"Date","Time","Open","High","Low","Close","Up","Down","Volume"
01/02/2004,05:31,1017.25,1018.25,1017.25,1018.25,212,61,0.00
01/02/2004,05:32,1018.25,1019.00,1018.25,1018.50,107,65,172.00
01/02/2004,05:33,1018.75,1019.25,1018.75,1019.25,248,60,308.00
01/02/2004,05:34,1019.25,1019.25,1019.00,1019.25,176,4,180.00
01/02/2004,05:35,1019.25,1019.50,1019.25,1019.25,38,4,42.00
01/02/2004,05:36,1019.25,1020.00,1019.25,1020.00,166,18,184.00
01/02/2004,05:37,1019.75,1019.75,1019.75,1019.75,0,119,119.00
01/02/2004,05:38,1020.00,1020.50,1020.00,1020.50,76,16,92.00
01/02/2004,05:39,1020.50,1020.75,1020.50,1020.75,68,0,68.00
01/02/2004,05:40,1021.00,1021.00,1020.75,1020.75,88,17,105.00
01/02/2004,05:41,1021.00,1021.50,1020.75,1020.75,70,119,189.00
01/02/2004,05:42,1020.75,1021.00,1020.50,1020.50,1,105,106.00
01/02/2004,05:43,1020.75,1021.00,1020.50,1021.00,41,19,60.00
01/02/2004,05:44,1020.50,1020.50,1020.25,1020.50,1,13,14.00
01/02/2004,05:45,1020.50,1020.50,1020.50,1020.50,5,0,5.00
01/02/2004,05:46,1020.75,1020.75,1020.75,1020.75,16,0,16.00
01/02/2004,05:47,1021.00,1021.50,1021.00,1021.50,71,0,71.00
01/02/2004,05:48,1021.50,1021.50,1021.50,1021.50,36,0,36.00
01/02/2004,05:49,1021.25,1021.50,1021.25,1021.50,7,13,20.00
01/02/2004,05:50,1021.25,1021.50,1021.25,1021.50,8,12,20.00
01/02/2004,05:51,1021.50,1021.50,1021.25,1021.25,15,15,30.00
01/02/2004,05:53,1021.25,1021.25,1021.25,1021.25,0,24,24.00
01/02/2004,05:54,1021.50,1021.50,1021.25,1021.25,3,2,5.00
01/02/2004,05:55,1021.25,1021.50,1021.25,1021.25,2,36,38.00
01/02/2004,05:56,1021.25,1021.50,1021.25,1021.50,1,2,3.00
01/02/2004,05:57,1021.50,1021.50,1021.50,1021.50,5,0,5.00
01/02/2004,05:58,1021.25,1021.50,1021.25,1021.25,1,7,8.00
01/02/2004,05:59,1021.50,1021.50,1021.25,1021.50,21,2,23.00
01/02/2004,06:00,1021.75,1022.00,1021.75,1021.75,60,10,70.00
01/02/2004,06:01,1021.75,1022.00,1021.75,1022.00,5,50,55.00
01/02/2004,06:02,1021.75,1022.00,1021.75,1021.75,33,105,138.00
01/02/2004,06:03,1021.75,1022.00,1021.75,1021.75,24,26,50.00
01/02/2004,06:04,1021.50,1021.75,1021.50,1021.75,7,2,9.00
01/02/2004,06:05,1021.50,1021.50,1021.50,1021.50,0,3,3.00
01/02/2004,06:06,1021.75,1021.75,1021.75,1021.75,6,0,6.00
01/02/2004,06:07,1021.75,1022.00,1021.75,1022.00,41,0,41.00
01/02/2004,06:08,1021.75,1021.75,1021.50,1021.50,5,18,23.00
01/02/2004,06:09,1021.75,1021.75,1021.75,1021.75,1,0,1.00
01/02/2004,06:10,1021.50,1021.75,1021.25,1021.25,20,456,476.00
01/02/2004,06:11,1021.00,1021.25,1021.00,1021.00,1,15,16.00
01/02/2004,06:12,1021.00,1021.25,1021.00,1021.25,2,15,17.00
01/02/2004,06:13,1021.00,1021.25,1021.00,1021.00,1,69,70.00
01/02/2004,06:14,1021.00,1021.00,1020.75,1020.75,1,7,8.00
01/02/2004,06:15,1020.75,1020.75,1020.50,1020.75,89,42,131.00
01/02/2004,06:16,1020.75,1021.00,1020.75,1021.00,51,0,51.00
01/02/2004,06:17,1021.00,1021.00,1020.75,1020.75,3,1,4.00
01/02/2004,06:18,1020.75,1020.75,1020.50,1020.50,0,46,46.00
01/02/2004,06:19,1020.75,1021.00,1020.50,1020.75,43,2,45.00
01/02/2004,06:20,1020.75,1021.00,1020.75,1020.75,1,54,55.00
01/02/2004,06:21,1020.75,1020.75,1020.75,1020.75,0,2,2.00
01/02/2004,06:22,1020.75,1020.75,1020.75,1020.75,0,4,4.00
01/02/2004,06:23,1020.75,1020.75,1020.75,1020.75,0,54,54.00
01/02/2004,06:24,1020.75,1020.75,1020.75,1020.75,0,39,39.00
01/02/2004,06:26,1020.75,1020.75,1020.50,1020.75,8,61,69.00
01/02/2004,06:27,1020.50,1020.50,1020.50,1020.50,0,4,4.00
01/02/2004,06:28,1020.50,1020.50,1020.25,1020.25,0,85,85.00
01/02/2004,06:29,1020.50,1020.50,1020.50,1020.50,2,0,2.00
01/02/2004,06:30,1020.50,1020.50,1020.50,1020.50,61,0,61.00
01/02/2004,06:31,1020.50,1020.50,1020.50,1020.50,50,0,50.00
01/02/2004,06:32,1020.50,1020.50,1020.50,1020.50,1,0,1.00
01/02/2004,06:33,1020.50,1020.50,1020.25,1020.25,5,5,10.00
01/02/2004,06:35,1020.50,1020.50,1020.50,1020.50,3,0,3.00
01/02/2004,06:36,1020.50,1020.50,1020.50,1020.50,6,0,6.00
01/02/2004,06:37,1020.50,1020.50,1020.50,1020.50,21,0,21.00
01/02/2004,06:38,1020.50,1021.00,1020.50,1021.00,140,0,140.00
01/02/2004,06:39,1021.00,1021.00,1021.00,1021.00,1,0,1.00
01/02/2004,06:40,1021.00,1021.00,1021.00,1021.00,46,0,46.00
01/02/2004,06:41,1021.00,1021.00,1020.75,1020.75,16,3,19.00
01/02/2004,06:42,1020.75,1021.00,1020.75,1021.00,1,100,101.00
01/02/2004,06:43,1020.75,1020.75,1020.75,1020.75,0,4,4.00
01/02/2004,06:44,1020.75,1021.00,1020.75,1021.00,1,1,2.00
01/02/2004,06:45,1021.00,1021.00,1021.00,1021.00,2,0,2.00
01/02/2004,06:46,1021.00,1021.00,1020.75,1020.75,10,140,150.00
01/02/2004,06:47,1020.75,1021.00,1020.75,1021.00,2,72,74.00
01/02/2004,06:48,1021.00,1021.00,1021.00,1021.00,14,0,14.00
01/02/2004,06:49,1021.00,1021.00,1021.00,1021.00,1,0,1.00
01/02/2004,06:50,1021.00,1021.00,1021.00,1021.00,36,0,36.00
01/02/2004,06:51,1021.00,1021.00,1021.00,1021.00,35,0,35.00
01/02/2004,06:52,1021.00,1021.00,1021.00,1021.00,2,0,2.00
01/02/2004,06:53,1020.75,1020.75,1020.75,1020.75,0,1,1.00
01/02/2004,06:54,1020.75,1021.00,1020.75,1021.00,205,16,221.00
01/02/2004,06:55,1021.00,1021.00,1020.75,1021.00,61,2,63.00
01/02/2004,06:56,1020.75,1020.75,1020.75,1020.75,0,4,4.00
01/02/2004,06:57,1021.00,1021.00,1021.00,1021.00,2,0,2.00
01/02/2004,06:58,1020.75,1021.00,1020.75,1021.00,1,28,29.00
01/02/2004,06:59,1021.00,1021.00,1021.00,1021.00,20,0,20.00
01/02/2004,07:00,1021.00,1021.00,1021.00,1021.00,35,0,35.00
01/02/2004,07:01,1020.75,1021.00,1020.75,1021.00,3,2,5.00
01/02/2004,07:02,1020.75,1021.00,1020.75,1021.00,5,2,7.00
01/02/2004,07:03,1020.75,1020.75,1020.75,1020.75,0,2,2.00
01/02/2004,07:04,1021.00,1021.00,1020.75,1021.00,26,102,128.00
01/02/2004,07:05,1020.75,1021.25,1020.75,1021.00,30,24,54.00
01/02/2004,07:06,1021.00,1021.00,1021.00,1021.00,0,14,14.00
01/02/2004,07:07,1020.75,1021.00,1020.75,1021.00,3,5,8.00
01/02/2004,07:08,1021.00,1021.00,1021.00,1021.00,76,0,76.00
01/02/2004,07:09,1021.00,1021.00,1021.00,1021.00,10,0,10.00
01/02/2004,07:10,1021.00,1021.00,1021.00,1021.00,1,0,1.00
01/02/2004,07:11,1020.75,1020.75,1020.75,1020.75,0,1,1.00
01/02/2004,07:12,1021.00,1021.00,1020.75,1021.00,32,1,33.00
01/02/2004,07:13,1021.00,1021.25,1021.00,1021.00,6,14,20.00
01/02/2004,07:14,1021.00,1021.00,1021.00,1021.00,0,21,21.00
01/02/2004,07:15,1021.00,1021.25,1021.00,1021.25,32,7,39.00
01/02/2004,07:16,1021.25,1021.25,1021.25,1021.25,83,0,83.00
01/02/2004,07:17,1021.25,1021.25,1021.25,1021.25,7,0,7.00
01/02/2004,07:18,1021.25,1021.25,1021.00,1021.00,1,105,106.00
01/02/2004,07:19,1021.25,1021.25,1021.00,1021.00,6,2,8.00
01/02/2004,07:20,1021.25,1021.25,1021.25,1021.25,1,0,1.00
01/02/2004,07:21,1021.25,1021.25,1021.25,1021.25,5,0,5.00
01/02/2004,07:22,1021.25,1021.25,1021.00,1021.00,1,1,2.00
01/02/2004,07:23,1021.25,1021.25,1020.75,1020.75,1,90,91.00
01/02/2004,07:24,1020.75,1021.00,1020.75,1021.00,2,48,50.00
01/02/2004,07:25,1020.75,1020.75,1020.50,1020.75,14,88,102.00
01/02/2004,07:26,1020.50,1020.75,1020.50,1020.75,6,3,9.00
01/02/2004,07:27,1020.75,1020.75,1020.50,1020.50,2,1,3.00
01/02/2004,07:28,1020.50,1020.75,1020.50,1020.75,21,17,38.00
01/02/2004,07:30,1020.50,1020.75,1020.50,1020.75,20,2,22.00
01/02/2004,07:31,1020.50,1020.50,1020.50,1020.50,0,52,52.00
01/02/2004,07:32,1020.50,1020.75,1020.50,1020.50,9,16,25.00
01/02/2004,07:33,1020.50,1020.75,1020.50,1020.75,49,3,52.00
01/02/2004,07:34,1020.75,1020.75,1020.50,1020.75,84,3,87.00
01/02/2004,07:35,1020.75,1020.75,1020.75,1020.75,10,0,10.00
01/02/2004,07:36,1020.75,1020.75,1020.75,1020.75,21,0,21.00
01/02/2004,07:37,1020.75,1021.00,1020.75,1021.00,53,0,53.00
01/02/2004,07:38,1020.75,1021.00,1020.75,1021.00,16,10,26.00
01/02/2004,07:39,1020.75,1021.00,1020.75,1020.75,53,8,61.00
01/02/2004,07:40,1020.75,1021.00,1020.75,1020.75,1,13,14.00
01/02/2004,07:41,1020.75,1021.00,1020.75,1021.00,1,36,37.00
01/02/2004,07:42,1021.00,1021.00,1020.75,1020.75,67,67,134.00
01/02/2004,07:43,1020.75,1021.00,1020.50,1020.75,102,47,149.00
01/02/2004,07:44,1020.75,1020.75,1020.50,1020.50,1,2,3.00
01/02/2004,07:45,1020.50,1020.75,1020.50,1020.75,11,24,35.00
01/02/2004,07:46,1020.50,1020.75,1020.50,1020.75,62,1,63.00
01/02/2004,07:47,1020.75,1021.00,1020.75,1021.00,34,0,34.00
01/02/2004,07:48,1020.75,1021.00,1020.75,1020.75,50,71,121.00
01/02/2004,07:49,1021.00,1021.00,1021.00,1021.00,17,0,17.00
01/02/2004,07:50,1021.00,1021.00,1020.75,1020.75,182,6,188.00
01/02/2004,07:51,1021.00,1021.00,1020.75,1020.75,18,135,153.00
01/02/2004,07:52,1020.75,1021.00,1020.75,1021.00,5,31,36.00
01/02/2004,07:53,1021.00,1021.00,1021.00,1021.00,88,0,88.00
01/02/2004,07:54,1021.00,1021.00,1021.00,1021.00,15,0,15.00
01/02/2004,07:55,1021.25,1021.50,1021.00,1021.25,148,15,163.00
01/02/2004,07:56,1021.25,1021.50,1021.25,1021.50,3,13,16.00
01/02/2004,07:57,1021.25,1021.50,1021.25,1021.50,160,61,221.00
01/02/2004,07:58,1021.50,1021.50,1021.25,1021.25,46,10,56.00
01/02/2004,07:59,1021.25,1021.75,1021.25,1021.75,163,124,287.00
01/02/2004,08:00,1021.50,1021.75,1021.50,1021.75,2,31,33.00
01/02/2004,08:01,1021.50,1021.75,1021.50,1021.75,6,13,19.00
01/02/2004,08:02,1021.75,1021.75,1021.50,1021.75,50,13,63.00
01/02/2004,08:03,1021.50,1021.75,1021.50,1021.50,24,14,38.00
01/02/2004,08:04,1021.50,1021.50,1021.25,1021.50,21,96,117.00
01/02/2004,08:05,1021.50,1021.50,1021.25,1021.50,25,1,26.00
01/02/2004,08:06,1021.50,1021.50,1021.50,1021.50,8,0,8.00
01/02/2004,08:07,1021.25,1021.50,1021.25,1021.50,34,10,44.00
01/02/2004,08:08,1021.50,1021.75,1021.50,1021.75,93,10,103.00
01/02/2004,08:09,1021.50,1021.75,1021.50,1021.75,14,39,53.00
01/02/2004,08:10,1021.75,1021.75,1021.50,1021.50,7,12,19.00
01/02/2004,08:11,1021.50,1021.50,1021.50,1021.50,0,18,18.00
01/02/2004,08:12,1021.50,1021.75,1021.50,1021.50,5,88,93.00
01/02/2004,08:13,1021.50,1021.50,1021.25,1021.50,15,14,29.00
01/02/2004,08:14,1021.25,1021.75,1021.25,1021.50,179,68,247.00
01/02/2004,08:15,1021.50,1021.75,1021.50,1021.75,7,33,40.00
01/02/2004,08:16,1021.50,1021.75,1021.50,1021.75,34,16,50.00
01/02/2004,08:17,1021.75,1021.75,1021.50,1021.50,24,8,32.00
01/02/2004,08:18,1021.75,1021.75,1021.75,1021.75,3,0,3.00
01/02/2004,08:19,1021.50,1021.75,1021.50,1021.50,1,23,24.00
01/02/2004,08:20,1021.50,1021.75,1021.50,1021.50,1,147,148.00
01/02/2004,08:21,1021.50,1021.75,1021.25,1021.50,6,43,49.00
01/02/2004,08:22,1021.50,1021.75,1021.25,1021.25,45,56,101.00
01/02/2004,08:23,1021.50,1021.75,1021.50,1021.75,94,0,94.00
01/02/2004,08:24,1021.75,1022.00,1021.50,1021.75,153,141,294.00
01/02/2004,08:25,1021.75,1021.75,1021.50,1021.75,4,58,62.00
01/02/2004,08:26,1021.50,1021.75,1021.50,1021.50,4,215,219.00
01/02/2004,08:27,1021.25,1021.50,1021.25,1021.25,14,223,237.00
01/02/2004,08:28,1021.25,1021.50,1021.00,1021.25,87,169,256.00
01/02/2004,08:29,1021.25,1021.25,1020.75,1021.00,114,323,437.00
01/02/2004,08:30,1021.00,1021.00,1019.75,1020.00,546,1765,2311.00
01/02/2004,08:31,1019.75,1020.00,1018.25,1019.00,2679,3113,5792.00
01/02/2004,08:32,1019.00,1019.75,1019.00,1019.50,1108,993,2101.00
01/02/2004,08:33,1019.50,1020.50,1019.50,1020.50,1452,308,1760.00
01/02/2004,08:34,1020.50,1021.50,1020.25,1021.25,1493,828,2321.00
01/02/2004,08:35,1021.25,1021.75,1021.00,1021.25,1112,1434,2546.00
01/02/2004,08:36,1021.00,1021.50,1021.00,1021.25,1063,534,1597.00
01/02/2004,08:37,1021.25,1022.00,1021.25,1021.75,1080,317,1397.00
01/02/2004,08:38,1021.75,1021.75,1021.25,1021.75,648,502,1150.00
01/02/2004,08:39,1021.75,1022.25,1021.75,1022.00,1472,657,2129.00
01/02/2004,08:40,1022.00,1022.25,1021.00,1021.00,461,1466,1927.00
01/02/2004,08:41,1021.25,1021.50,1020.75,1021.50,1472,891,2363.00
01/02/2004,08:42,1021.50,1022.00,1020.75,1020.75,603,1224,1827.00
01/02/2004,08:43,1021.00,1021.25,1020.75,1021.00,243,256,499.00
01/02/2004,08:44,1021.25,1021.25,1020.50,1021.00,223,1045,1268.00
01/02/2004,08:45,1021.00,1021.50,1020.50,1020.75,410,822,1232.00
01/02/2004,08:46,1020.75,1021.00,1020.25,1020.75,675,509,1184.00
01/02/2004,08:47,1020.75,1020.75,1019.75,1020.00,218,1354,1572.00
01/02/2004,08:48,1019.75,1020.50,1019.75,1020.25,994,184,1178.00
01/02/2004,08:49,1020.25,1020.75,1020.25,1020.50,504,374,878.00
01/02/2004,08:50,1020.50,1021.00,1020.25,1020.75,399,354,753.00
01/02/2004,08:51,1020.75,1021.00,1020.00,1020.00,129,836,965.00
01/02/2004,08:52,1020.00,1020.50,1020.00,1020.25,359,415,774.00
01/02/2004,08:53,1020.25,1020.50,1020.00,1020.00,115,490,605.00
01/02/2004,08:54,1020.00,1020.25,1019.50,1019.50,320,916,1236.00
01/02/2004,08:55,1019.50,1020.25,1019.50,1020.00,739,214,953.00
01/02/2004,08:56,1020.00,1020.25,1019.75,1020.00,273,286,559.00
01/02/2004,08:57,1020.00,1020.50,1020.00,1020.50,775,363,1138.00
01/02/2004,08:58,1020.25,1020.50,1020.00,1020.25,167,299,466.00
01/02/2004,08:59,1020.25,1020.50,1019.75,1020.00,214,192,406.00
01/02/2004,09:00,1020.25,1020.25,1019.75,1020.25,160,141,301.00
01/02/2004,09:01,1020.00,1021.75,1019.25,1019.50,1879,1752,3631.00
01/02/2004,09:02,1019.25,1023.75,1019.25,1022.50,6601,2211,8812.00
01/02/2004,09:03,1022.75,1023.50,1022.50,1023.00,1833,971,2804.00
01/02/2004,09:04,1023.00,1023.50,1022.75,1023.50,1599,1255,2854.00
01/02/2004,09:05,1023.25,1024.25,1023.25,1023.25,2159,1536,3695.00
01/02/2004,09:06,1023.50,1023.75,1022.25,1022.25,1035,2660,3695.00
01/02/2004,09:07,1022.50,1023.00,1022.00,1023.00,1291,1045,2336.00
01/02/2004,09:08,1022.75,1023.25,1022.75,1023.25,671,338,1009.00
01/02/2004,09:09,1023.25,1023.25,1022.75,1023.25,392,949,1341.00
01/02/2004,09:10,1023.00,1023.25,1022.50,1023.00,255,582,837.00
01/02/2004,09:11,1023.25,1023.50,1023.00,1023.25,441,412,853.00
01/02/2004,09:12,1023.25,1023.50,1023.00,1023.25,573,650,1223.00
01/02/2004,09:13,1023.25,1023.25,1022.50,1022.50,503,1384,1887.00
01/02/2004,09:14,1022.50,1022.75,1022.00,1022.25,317,648,965.00
01/02/2004,09:15,1022.25,1022.75,1022.00,1022.75,407,196,603.00
01/02/2004,09:16,1022.75,1023.50,1022.50,1023.25,1945,877,2822.00
01/02/2004,09:17,1023.25,1023.50,1023.25,1023.25,288,375,663.00
01/02/2004,09:18,1023.25,1023.75,1023.25,1023.50,821,501,1322.00
01/02/2004,09:19,1023.50,1023.75,1023.25,1023.50,317,160,477.00
01/02/2004,09:20,1023.50,1024.00,1023.50,1023.50,1661,278,1939.00
01/02/2004,09:21,1023.75,1023.75,1023.50,1023.50,226,249,475.00
01/02/2004,09:22,1023.50,1023.50,1022.25,1022.25,173,2765,2938.00
01/02/2004,09:23,1022.00,1022.75,1022.00,1022.75,854,240,1094.00
01/02/2004,09:24,1022.75,1023.00,1022.25,1022.75,508,389,897.00
01/02/2004,09:25,1022.75,1022.75,1022.50,1022.50,457,68,525.00
01/02/2004,09:26,1022.75,1023.50,1022.50,1023.50,862,98,960.00
01/02/2004,09:27,1023.25,1023.50,1023.00,1023.25,392,136,528.00
01/02/2004,09:28,1023.25,1023.50,1022.00,1022.00,211,1439,1650.00
01/02/2004,09:29,1022.25,1023.25,1022.00,1022.75,929,666,1595.00
01/02/2004,09:30,1022.75,1022.75,1021.75,1021.75,332,1388,1720.00
01/02/2004,09:31,1022.00,1022.50,1021.75,1022.00,581,1221,1802.00
01/02/2004,09:32,1022.00,1022.25,1021.50,1022.00,378,446,824.00
01/02/2004,09:33,1022.00,1022.25,1022.00,1022.00,575,281,856.00
01/02/2004,09:34,1022.00,1022.25,1022.00,1022.25,424,438,862.00
01/02/2004,09:35,1022.25,1023.00,1022.00,1022.75,1214,451,1665.00
01/02/2004,09:36,1022.75,1022.75,1021.25,1021.50,264,1396,1660.00
01/02/2004,09:37,1021.50,1022.25,1021.50,1022.25,718,497,1215.00
01/02/2004,09:38,1022.25,1022.75,1022.00,1022.25,701,547,1248.00
01/02/2004,09:39,1022.25,1022.50,1022.00,1022.25,231,22,253.00
01/02/2004,09:40,1022.25,1022.75,1022.25,1022.50,867,400,1267.00
01/02/2004,09:41,1022.50,1023.25,1022.25,1023.00,2276,966,3242.00
01/02/2004,09:42,1023.00,1023.75,1022.75,1023.50,1283,407,1690.00
01/02/2004,09:43,1023.25,1023.25,1022.25,1022.75,280,941,1221.00
01/02/2004,09:44,1022.75,1023.00,1022.75,1022.75,76,336,412.00
01/02/2004,09:45,1022.50,1022.50,1021.75,1022.25,399,1327,1726.00
01/02/2004,09:46,1022.25,1022.75,1022.00,1022.50,480,219,699.00
01/02/2004,09:47,1022.50,1023.50,1022.50,1023.00,1347,664,2011.00
01/02/2004,09:48,1023.25,1023.50,1023.00,1023.25,626,325,951.00
01/02/2004,09:49,1023.25,1023.75,1023.25,1023.25,407,449,856.00
01/02/2004,09:50,1023.50,1023.75,1023.00,1023.00,125,353,478.00
01/02/2004,09:51,1023.00,1024.00,1023.00,1023.50,1579,641,2220.00
01/02/2004,09:52,1023.50,1023.75,1023.25,1023.25,455,296,751.00
01/02/2004,09:53,1023.50,1023.50,1023.00,1023.00,134,456,590.00
01/02/2004,09:54,1023.00,1023.50,1022.75,1023.25,172,266,438.00
01/02/2004,09:55,1023.25,1023.50,1023.25,1023.25,52,364,416.00
01/02/2004,09:56,1023.25,1023.50,1023.00,1023.00,348,28,376.00
01/02/2004,09:57,1023.00,1023.50,1023.00,1023.50,281,9,290.00
01/02/2004,09:58,1023.50,1024.00,1023.50,1024.00,1988,266,2254.00
01/02/2004,09:59,1024.00,1024.25,1023.50,1023.75,746,693,1439.00
01/02/2004,10:00,1023.50,1023.75,1023.25,1023.50,448,418,866.00
01/02/2004,10:01,1023.50,1023.75,1023.00,1023.00,116,353,469.00
01/02/2004,10:02,1023.00,1023.75,1023.00,1023.75,1073,18,1091.00
01/02/2004,10:03,1023.75,1024.00,1023.50,1023.75,302,15,317.00
01/02/2004,10:04,1023.75,1023.75,1023.25,1023.50,83,261,344.00
01/02/2004,10:05,1023.50,1023.50,1023.00,1023.25,150,358,508.00
01/02/2004,10:06,1023.25,1023.75,1023.00,1023.75,1485,52,1537.00
01/02/2004,10:07,1023.50,1024.00,1023.50,1023.50,414,217,631.00
01/02/2004,10:08,1023.75,1023.75,1023.25,1023.50,66,166,232.00
01/02/2004,10:09,1023.25,1023.50,1022.75,1022.75,57,1107,1164.00
01/02/2004,10:10,1022.75,1023.50,1022.75,1023.50,1341,142,1483.00
01/02/2004,10:11,1023.50,1023.75,1023.25,1023.50,87,145,232.00
01/02/2004,10:12,1023.25,1023.25,1023.00,1023.25,285,146,431.00
01/02/2004,10:13,1023.25,1023.25,1022.50,1022.75,211,1252,1463.00
01/02/2004,10:14,1022.75,1022.75,1022.25,1022.50,675,256,931.00
01/02/2004,10:15,1022.50,1023.00,1022.50,1022.75,211,63,274.00
01/02/2004,10:16,1023.00,1023.00,1021.75,1022.00,748,2398,3146.00
01/02/2004,10:17,1022.00,1022.00,1021.25,1021.50,751,1930,2681.00
01/02/2004,10:18,1021.75,1022.00,1021.50,1021.75,473,516,989.00
01/02/2004,10:19,1021.75,1022.00,1021.50,1022.00,211,136,347.00
01/02/2004,10:20,1022.00,1022.00,1021.00,1022.00,2010,2109,4119.00
01/02/2004,10:21,1022.00,1022.25,1021.50,1021.50,438,813,1251.00
01/02/2004,10:22,1021.50,1022.00,1021.50,1021.75,331,152,483.00
01/02/2004,10:23,1021.75,1022.00,1021.75,1021.75,3,12,15.00
01/02/2004,10:24,1021.75,1022.00,1021.50,1021.50,244,514,758.00
01/02/2004,10:25,1021.50,1021.75,1021.25,1021.75,331,437,768.00
01/02/2004,10:26,1021.75,1022.00,1021.50,1021.50,266,70,336.00
01/02/2004,10:27,1021.75,1021.75,1021.50,1021.75,53,2,55.00
01/02/2004,10:28,1021.50,1021.50,1021.00,1021.50,827,1154,1981.00
01/02/2004,10:29,1021.50,1021.75,1021.25,1021.75,591,255,846.00
01/02/2004,10:30,1021.75,1021.75,1021.25,1021.25,95,426,521.00
01/02/2004,10:31,1021.25,1022.25,1021.00,1022.25,1489,244,1733.00
01/02/2004,10:32,1022.25,1022.25,1021.75,1022.00,354,307,661.00
01/02/2004,10:33,1022.00,1022.00,1021.75,1021.75,107,131,238.00
01/02/2004,10:34,1022.00,1022.25,1021.75,1022.00,143,37,180.00
01/02/2004,10:35,1022.00,1023.00,1022.00,1022.75,1517,215,1732.00
01/02/2004,10:36,1022.50,1022.75,1022.25,1022.50,92,433,525.00
01/02/2004,10:37,1022.50,1022.75,1022.25,1022.50,223,217,440.00
01/02/2004,10:38,1022.25,1022.50,1021.75,1021.75,181,798,979.00
01/02/2004,10:39,1022.00,1022.25,1021.75,1022.25,402,75,477.00
01/02/2004,10:40,1022.25,1023.00,1022.25,1023.00,1570,100,1670.00
01/02/2004,10:41,1023.00,1023.75,1023.00,1023.25,2003,648,2651.00
01/02/2004,10:42,1023.25,1023.50,1023.00,1023.25,276,448,724.00
01/02/2004,10:43,1023.25,1023.75,1023.00,1023.00,656,189,845.00
01/02/2004,10:44,1023.25,1023.50,1023.00,1023.25,580,44,624.00
01/02/2004,10:45,1023.25,1023.50,1022.00,1022.25,334,1353,1687.00
01/02/2004,10:46,1022.25,1022.75,1022.25,1022.25,152,554,706.00
01/02/2004,10:47,1022.25,1022.25,1021.75,1022.00,359,680,1039.00
01/02/2004,10:48,1022.00,1022.50,1022.00,1022.00,634,426,1060.00
01/02/2004,10:49,1022.00,1022.50,1021.50,1021.50,470,866,1336.00
01/02/2004,10:50,1021.75,1022.00,1021.25,1021.75,594,604,1198.00
01/02/2004,10:51,1021.75,1022.00,1021.75,1022.00,323,257,580.00
01/02/2004,10:52,1022.00,1022.50,1021.75,1022.25,758,60,818.00
01/02/2004,10:53,1022.25,1022.50,1022.25,1022.25,205,174,379.00
01/02/2004,10:54,1022.25,1022.50,1022.00,1022.50,234,22,256.00
01/02/2004,10:55,1022.25,1022.50,1022.25,1022.25,121,151,272.00
01/02/2004,10:56,1022.25,1022.75,1022.25,1022.50,254,337,591.00
01/02/2004,10:57,1022.50,1022.50,1022.00,1022.50,77,320,397.00
01/02/2004,10:58,1022.25,1022.25,1022.00,1022.00,1,630,631.00
01/02/2004,10:59,1022.00,1022.00,1021.50,1021.75,226,377,603.00
01/02/2004,11:00,1021.75,1021.75,1021.25,1021.50,96,1190,1286.00
01/02/2004,11:01,1021.50,1022.00,1021.50,1021.75,383,187,570.00
01/02/2004,11:02,1021.75,1021.75,1021.50,1021.75,33,15,48.00
01/02/2004,11:03,1021.75,1022.00,1021.50,1021.75,225,138,363.00
01/02/2004,11:04,1021.75,1021.75,1021.50,1021.75,60,15,75.00
01/02/2004,11:05,1021.75,1022.25,1021.75,1022.00,584,646,1230.00
01/02/2004,11:06,1021.75,1021.75,1021.25,1021.50,70,889,959.00
01/02/2004,11:07,1021.25,1021.50,1021.00,1021.25,273,575,848.00
01/02/2004,11:08,1021.25,1021.50,1020.50,1021.00,986,1887,2873.00
01/02/2004,11:09,1021.00,1022.00,1021.00,1022.00,1287,163,1450.00
01/02/2004,11:10,1022.00,1022.00,1021.75,1022.00,95,13,108.00
01/02/2004,11:11,1021.75,1022.00,1021.25,1021.50,16,830,846.00
01/02/2004,11:12,1021.50,1021.50,1021.50,1021.50,165,0,165.00
01/02/2004,11:13,1021.50,1021.50,1021.25,1021.50,167,152,319.00
01/02/2004,11:14,1021.50,1021.50,1021.00,1021.25,61,320,381.00
01/02/2004,11:15,1021.00,1021.00,1020.25,1020.50,125,1796,1921.00
01/02/2004,11:16,1020.50,1020.75,1019.75,1020.50,687,1059,1746.00
01/02/2004,11:17,1020.50,1020.50,1020.00,1020.25,553,406,959.00
01/02/2004,11:18,1020.25,1020.50,1020.00,1020.50,342,43,385.00
01/02/2004,11:19,1020.25,1020.50,1019.00,1019.25,688,4779,5467.00
01/02/2004,11:20,1019.25,1019.50,1018.00,1018.50,1527,2875,4402.00
01/02/2004,11:21,1018.50,1018.75,1018.25,1018.75,555,697,1252.00
01/02/2004,11:22,1018.50,1019.50,1018.50,1019.50,1127,152,1279.00
01/02/2004,11:23,1019.50,1019.50,1019.25,1019.25,218,46,264.00
01/02/2004,11:24,1019.50,1020.00,1019.00,1019.75,1383,940,2323.00
01/02/2004,11:25,1019.75,1019.75,1019.50,1019.50,145,708,853.00
01/02/2004,11:26,1019.25,1019.50,1019.25,1019.25,354,528,882.00
01/02/2004,11:27,1019.50,1019.50,1019.00,1019.25,396,344,740.00
01/02/2004,11:28,1019.50,1019.75,1019.00,1019.75,630,85,715.00
01/02/2004,11:29,1019.50,1019.50,1019.00,1019.25,8,502,510.00
01/02/2004,11:30,1019.00,1019.50,1019.00,1019.50,744,101,845.00
01/02/2004,11:31,1019.50,1019.75,1019.25,1019.75,380,148,528.00
01/02/2004,11:32,1019.75,1020.00,1019.00,1019.50,490,1883,2373.00
01/02/2004,11:33,1019.25,1019.50,1019.25,1019.25,13,27,40.00
01/02/2004,11:34,1019.25,1019.75,1019.25,1019.50,320,12,332.00
01/02/2004,11:35,1019.50,1020.00,1019.50,1019.50,394,397,791.00
01/02/2004,11:36,1019.50,1019.75,1019.50,1019.50,107,277,384.00
01/02/2004,11:37,1019.75,1019.75,1019.25,1019.50,135,51,186.00
01/02/2004,11:38,1019.50,1019.75,1019.50,1019.50,271,22,293.00
01/02/2004,11:39,1019.75,1019.75,1019.25,1019.50,105,227,332.00
01/02/2004,11:40,1019.75,1019.75,1019.25,1019.50,28,85,113.00
01/02/2004,11:41,1019.50,1019.75,1019.25,1019.50,198,309,507.00
01/02/2004,11:42,1019.25,1019.50,1019.25,1019.50,112,2,114.00
01/02/2004,11:43,1019.50,1019.50,1019.25,1019.50,147,1,148.00
01/02/2004,11:44,1019.50,1019.50,1019.25,1019.25,12,3,15.00
01/02/2004,11:45,1019.25,1019.50,1019.25,1019.50,115,95,210.00
01/02/2004,11:46,1019.50,1019.50,1019.25,1019.25,5,336,341.00
01/02/2004,11:47,1019.25,1019.50,1018.75,1019.50,400,419,819.00
01/02/2004,11:48,1019.25,1019.50,1019.00,1019.00,103,336,439.00
01/02/2004,11:49,1019.00,1019.00,1018.75,1018.75,27,121,148.00
01/02/2004,11:50,1019.00,1019.25,1018.75,1019.25,432,79,511.00
01/02/2004,11:51,1019.25,1019.75,1019.00,1019.75,647,145,792.00
01/02/2004,11:52,1019.50,1020.00,1019.50,1020.00,455,120,575.00
01/02/2004,11:53,1020.00,1020.50,1019.75,1020.00,684,627,1311.00
01/02/2004,11:54,1020.00,1020.25,1019.75,1020.25,212,199,411.00
01/02/2004,11:55,1020.25,1020.50,1020.00,1020.50,442,202,644.00
01/02/2004,11:56,1020.25,1020.50,1019.75,1020.25,105,272,377.00
01/02/2004,11:57,1020.00,1020.25,1019.75,1019.75,2,150,152.00
01/02/2004,11:58,1019.75,1020.00,1019.75,1020.00,150,86,236.00
01/02/2004,11:59,1020.00,1020.25,1019.25,1019.50,47,547,594.00
01/02/2004,12:00,1019.75,1020.00,1019.50,1019.75,569,65,634.00
01/02/2004,12:01,1019.75,1020.00,1019.50,1019.75,466,568,1034.00
01/02/2004,12:02,1019.75,1019.75,1019.00,1019.50,530,609,1139.00
01/02/2004,12:03,1019.50,1019.50,1018.75,1019.00,96,980,1076.00
01/02/2004,12:04,1019.00,1019.50,1019.00,1019.00,238,418,656.00
01/02/2004,12:05,1019.00,1019.25,1018.75,1019.00,366,123,489.00
01/02/2004,12:06,1019.25,1019.25,1018.25,1018.75,131,1559,1690.00
01/02/2004,12:07,1018.75,1019.00,1018.50,1018.75,309,124,433.00
01/02/2004,12:08,1018.75,1019.00,1018.50,1019.00,261,29,290.00
01/02/2004,12:09,1019.00,1019.00,1018.75,1018.75,32,278,310.00
01/02/2004,12:10,1018.75,1019.25,1018.75,1019.25,550,45,595.00
01/02/2004,12:11,1019.25,1019.25,1019.00,1019.25,50,14,64.00
01/02/2004,12:12,1019.25,1019.25,1019.00,1019.00,52,439,491.00
01/02/2004,12:13,1018.75,1019.00,1018.75,1018.75,5,16,21.00
01/02/2004,12:14,1018.75,1019.25,1018.75,1019.25,726,641,1367.00
01/02/2004,12:15,1019.25,1019.25,1019.00,1019.25,35,11,46.00
01/02/2004,12:16,1019.25,1019.25,1018.75,1019.25,348,372,720.00
01/02/2004,12:17,1019.25,1019.50,1019.25,1019.50,511,38,549.00
01/02/2004,12:18,1019.25,1019.50,1019.00,1019.50,487,376,863.00
01/02/2004,12:19,1019.50,1020.00,1019.25,1019.75,728,100,828.00
01/02/2004,12:20,1019.75,1020.00,1019.50,1020.00,178,326,504.00
01/02/2004,12:21,1019.75,1020.00,1019.75,1019.75,217,60,277.00
01/02/2004,12:22,1019.75,1020.00,1019.50,1020.00,172,111,283.00
01/02/2004,12:23,1020.00,1020.00,1019.75,1019.75,15,255,270.00
01/02/2004,12:24,1020.00,1020.25,1019.50,1019.50,506,644,1150.00
01/02/2004,12:25,1019.50,1020.00,1019.50,1019.75,430,49,479.00
01/02/2004,12:26,1020.00,1020.00,1019.50,1019.75,109,392,501.00
01/02/2004,12:27,1019.75,1020.00,1019.50,1019.75,159,16,175.00
01/02/2004,12:28,1019.75,1020.00,1019.75,1020.00,8,27,35.00
01/02/2004,12:29,1020.00,1020.00,1019.50,1019.75,5,220,225.00
01/02/2004,12:30,1019.75,1019.75,1019.25,1019.50,104,214,318.00
01/02/2004,12:31,1019.50,1019.75,1019.25,1019.50,495,493,988.00
01/02/2004,12:32,1019.25,1019.50,1019.25,1019.25,5,254,259.00
01/02/2004,12:33,1019.25,1019.75,1019.25,1019.50,170,17,187.00
01/02/2004,12:34,1019.75,1020.00,1019.25,1019.50,530,581,1111.00
01/02/2004,12:35,1019.25,1019.50,1019.25,1019.50,142,6,148.00
01/02/2004,12:36,1019.50,1019.50,1019.00,1019.25,9,303,312.00
01/02/2004,12:37,1019.25,1019.50,1019.00,1019.50,969,22,991.00
01/02/2004,12:38,1019.50,1019.75,1019.00,1019.25,599,852,1451.00
01/02/2004,12:39,1019.25,1019.50,1019.25,1019.25,336,286,622.00
01/02/2004,12:40,1019.25,1019.50,1018.75,1019.25,499,909,1408.00
01/02/2004,12:41,1019.00,1019.25,1019.00,1019.25,449,48,497.00
01/02/2004,12:42,1019.00,1019.25,1018.75,1019.00,69,304,373.00
01/02/2004,12:43,1019.00,1019.00,1018.50,1018.75,251,547,798.00
01/02/2004,12:44,1018.75,1019.25,1018.75,1019.25,376,12,388.00
01/02/2004,12:45,1019.25,1019.50,1019.00,1019.50,320,36,356.00
01/02/2004,12:46,1019.50,1019.50,1019.00,1019.25,106,656,762.00
01/02/2004,12:47,1019.25,1019.25,1019.00,1019.25,655,44,699.00
01/02/2004,12:48,1019.25,1019.50,1019.25,1019.50,95,10,105.00
01/02/2004,12:49,1019.50,1019.50,1019.25,1019.25,20,17,37.00
01/02/2004,12:50,1019.50,1019.50,1019.00,1019.00,45,325,370.00
01/02/2004,12:51,1019.25,1019.50,1019.00,1019.25,354,133,487.00
01/02/2004,12:52,1019.00,1019.25,1019.00,1019.25,60,156,216.00
01/02/2004,12:53,1019.25,1019.25,1019.25,1019.25,119,0,119.00
01/02/2004,12:54,1019.50,1019.50,1018.75,1019.00,55,298,353.00
01/02/2004,12:55,1019.00,1019.00,1018.25,1018.50,718,1493,2211.00
01/02/2004,12:56,1018.25,1019.00,1018.25,1018.75,552,645,1197.00
01/02/2004,12:57,1019.00,1019.25,1018.75,1019.25,443,8,451.00
01/02/2004,12:58,1019.25,1019.25,1018.75,1019.00,167,137,304.00
01/02/2004,12:59,1019.00,1019.25,1018.75,1018.75,82,87,169.00
01/02/2004,13:00,1019.00,1019.50,1018.75,1019.25,591,78,669.00
01/02/2004,13:01,1019.25,1019.50,1019.00,1019.50,149,23,172.00
01/02/2004,13:02,1019.25,1019.25,1019.00,1019.00,32,245,277.00
01/02/2004,13:03,1019.25,1019.50,1019.25,1019.25,154,104,258.00
01/02/2004,13:04,1019.25,1019.25,1018.75,1018.75,94,113,207.00
01/02/2004,13:05,1019.00,1019.00,1018.75,1018.75,8,89,97.00
01/02/2004,13:06,1019.00,1019.00,1018.75,1019.00,24,6,30.00
01/02/2004,13:07,1019.00,1019.00,1018.75,1019.00,21,8,29.00
01/02/2004,13:08,1019.00,1019.00,1018.75,1019.00,250,5,255.00
01/02/2004,13:09,1019.00,1019.00,1018.75,1018.75,68,82,150.00
01/02/2004,13:10,1018.75,1019.00,1018.25,1018.50,68,763,831.00
01/02/2004,13:11,1018.50,1018.75,1018.25,1018.50,150,110,260.00
01/02/2004,13:12,1018.50,1018.75,1018.25,1018.50,151,70,221.00
01/02/2004,13:13,1018.75,1018.75,1018.25,1018.75,293,69,362.00
01/02/2004,13:14,1018.75,1019.00,1018.50,1018.75,97,23,120.00
01/02/2004,13:15,1018.75,1018.75,1018.50,1018.75,75,16,91.00
01/02/2004,13:16,1019.00,1019.00,1018.50,1018.50,142,37,179.00
01/02/2004,13:17,1018.75,1018.75,1018.50,1018.75,14,153,167.00
01/02/2004,13:18,1018.50,1018.50,1018.25,1018.50,15,177,192.00
01/02/2004,13:19,1018.25,1018.50,1018.00,1018.00,491,454,945.00
01/02/2004,13:20,1018.00,1018.00,1017.00,1017.00,1352,3061,4413.00
01/02/2004,13:21,1017.00,1017.75,1017.00,1017.75,755,127,882.00
01/02/2004,13:22,1017.50,1017.75,1017.00,1017.50,428,990,1418.00
01/02/2004,13:23,1017.50,1017.50,1017.00,1017.50,308,288,596.00
01/02/2004,13:24,1017.50,1017.50,1016.50,1016.75,853,1650,2503.00
01/02/2004,13:25,1016.75,1017.00,1016.50,1016.75,289,864,1153.00
01/02/2004,13:26,1016.50,1016.75,1016.00,1016.25,666,1297,1963.00
01/02/2004,13:27,1016.00,1016.50,1015.50,1016.25,1364,1831,3195.00
01/02/2004,13:28,1016.25,1016.75,1016.25,1016.50,605,547,1152.00
01/02/2004,13:29,1016.50,1016.75,1016.25,1016.75,295,231,526.00
01/02/2004,13:30,1016.75,1016.75,1016.00,1016.00,581,763,1344.00
01/02/2004,13:31,1016.00,1016.50,1015.50,1016.00,919,1314,2233.00
01/02/2004,13:32,1016.00,1016.00,1015.50,1015.75,347,255,602.00
01/02/2004,13:33,1015.75,1015.75,1015.25,1015.25,248,648,896.00
01/02/2004,13:34,1015.25,1015.75,1015.25,1015.50,549,625,1174.00
01/02/2004,13:35,1015.25,1015.50,1015.00,1015.25,526,682,1208.00
01/02/2004,13:36,1015.25,1015.75,1015.25,1015.50,828,286,1114.00
01/02/2004,13:37,1015.75,1015.75,1015.25,1015.25,638,386,1024.00
01/02/2004,13:38,1015.25,1015.75,1015.25,1015.50,183,282,465.00
01/02/2004,13:39,1015.50,1015.75,1015.25,1015.25,158,344,502.00
01/02/2004,13:40,1015.25,1015.50,1014.75,1015.25,750,1797,2547.00
01/02/2004,13:41,1015.00,1015.25,1014.75,1015.00,208,605,813.00
01/02/2004,13:42,1015.00,1015.25,1014.75,1015.25,772,148,920.00
01/02/2004,13:43,1015.25,1015.75,1015.25,1015.75,1024,115,1139.00
01/02/2004,13:44,1015.75,1015.75,1015.00,1015.25,251,540,791.00
01/02/2004,13:45,1015.25,1015.75,1015.25,1015.75,411,187,598.00
01/02/2004,13:46,1015.75,1015.75,1013.75,1014.00,1503,3774,5277.00
01/02/2004,13:47,1014.00,1014.50,1014.00,1014.25,783,556,1339.00
01/02/2004,13:48,1014.25,1014.50,1013.75,1013.75,418,1667,2085.00
01/02/2004,13:49,1013.75,1014.00,1013.50,1013.75,463,656,1119.00
01/02/2004,13:50,1013.75,1013.75,1012.50,1012.75,2291,2707,4998.00
01/02/2004,13:51,1012.75,1012.75,1012.00,1012.50,774,2555,3329.00
01/02/2004,13:52,1012.25,1012.75,1012.00,1012.25,834,1197,2031.00
01/02/2004,13:53,1012.25,1012.50,1011.75,1012.25,744,1230,1974.00
01/02/2004,13:54,1012.25,1012.50,1012.00,1012.50,429,655,1084.00
01/02/2004,13:55,1012.25,1012.50,1012.00,1012.25,450,319,769.00
01/02/2004,13:56,1012.50,1012.50,1011.50,1012.00,581,1174,1755.00
01/02/2004,13:57,1012.00,1012.50,1011.75,1012.00,915,697,1612.00
01/02/2004,13:58,1011.75,1012.00,1011.50,1011.75,317,772,1089.00
01/02/2004,13:59,1012.00,1012.00,1011.25,1011.50,345,1719,2064.00
01/02/2004,14:00,1011.50,1012.00,1011.25,1012.00,730,650,1380.00
01/02/2004,14:01,1012.00,1012.00,1011.25,1011.75,623,1042,1665.00
01/02/2004,14:02,1011.75,1012.25,1011.50,1012.00,1329,1239,2568.00
01/02/2004,14:03,1012.00,1012.25,1011.50,1011.75,295,738,1033.00
01/02/2004,14:04,1011.75,1012.00,1011.00,1011.25,759,1981,2740.00
01/02/2004,14:05,1011.25,1011.50,1011.00,1011.50,859,219,1078.00
01/02/2004,14:06,1011.50,1012.00,1011.25,1011.75,504,88,592.00
01/02/2004,14:07,1012.00,1012.25,1011.75,1012.00,521,226,747.00
01/02/2004,14:08,1012.25,1012.50,1012.00,1012.25,1203,267,1470.00
01/02/2004,14:09,1012.25,1012.25,1012.00,1012.00,462,249,711.00
01/02/2004,14:10,1012.25,1012.50,1012.00,1012.50,886,20,906.00
01/02/2004,14:11,1012.25,1012.50,1011.50,1011.75,289,1172,1461.00
01/02/2004,14:12,1011.75,1012.00,1011.75,1012.00,257,217,474.00
01/02/2004,14:13,1012.00,1012.00,1011.50,1011.75,162,328,490.00
01/02/2004,14:14,1011.75,1011.75,1011.25,1011.50,474,613,1087.00
01/02/2004,14:15,1011.50,1011.75,1011.50,1011.75,514,8,522.00
01/02/2004,14:16,1011.50,1012.00,1011.50,1011.75,566,223,789.00
01/02/2004,14:17,1011.75,1012.00,1011.50,1012.00,611,38,649.00
01/02/2004,14:18,1012.00,1012.00,1011.00,1011.00,386,2493,2879.00
01/02/2004,14:19,1011.00,1011.25,1010.00,1010.25,530,3240,3770.00
01/02/2004,14:20,1010.25,1010.50,1009.75,1010.25,1508,2047,3555.00
01/02/2004,14:21,1010.25,1010.50,1009.75,1010.00,290,832,1122.00
01/02/2004,14:22,1010.00,1010.50,1010.00,1010.50,824,593,1417.00
01/02/2004,14:23,1010.50,1010.75,1010.25,1010.50,723,160,883.00
01/02/2004,14:24,1010.50,1010.75,1010.25,1010.75,405,40,445.00
01/02/2004,14:25,1010.75,1010.75,1010.50,1010.75,223,350,573.00
01/02/2004,14:26,1010.75,1010.75,1010.50,1010.50,101,322,423.00
01/02/2004,14:27,1010.75,1011.00,1010.50,1010.75,480,149,629.00
01/02/2004,14:28,1010.75,1011.00,1010.50,1010.75,347,506,853.00
01/02/2004,14:29,1010.75,1011.00,1010.25,1010.50,165,779,944.00
01/02/2004,14:30,1010.50,1011.50,1010.50,1011.50,1288,275,1563.00
01/02/2004,14:31,1011.50,1011.50,1011.25,1011.25,515,545,1060.00
01/02/2004,14:32,1011.50,1012.00,1011.50,1012.00,1479,451,1930.00
01/02/2004,14:33,1012.00,1012.25,1011.75,1012.00,1442,74,1516.00
01/02/2004,14:34,1012.00,1012.50,1012.00,1012.25,598,207,805.00
01/02/2004,14:35,1012.25,1013.00,1012.25,1013.00,862,496,1358.00
01/02/2004,14:36,1012.75,1013.25,1012.75,1013.25,1112,232,1344.00
01/02/2004,14:37,1013.25,1013.50,1013.00,1013.25,614,599,1213.00
01/02/2004,14:38,1013.25,1013.25,1012.75,1012.75,330,874,1204.00
01/02/2004,14:39,1012.75,1013.00,1012.50,1012.75,96,694,790.00
01/02/2004,14:40,1012.75,1012.75,1012.50,1012.50,51,546,597.00
01/02/2004,14:41,1012.75,1013.25,1012.75,1013.00,616,484,1100.00
01/02/2004,14:42,1013.25,1013.25,1012.75,1013.25,635,640,1275.00
01/02/2004,14:43,1013.25,1013.75,1012.75,1012.75,1580,1726,3306.00
01/02/2004,14:44,1013.00,1013.25,1012.50,1013.00,801,760,1561.00
01/02/2004,14:45,1013.00,1013.25,1012.50,1012.50,120,1168,1288.00
01/02/2004,14:46,1012.75,1013.00,1012.50,1013.00,485,296,781.00
01/02/2004,14:47,1013.00,1013.00,1012.50,1012.75,539,466,1005.00
01/02/2004,14:48,1012.75,1013.00,1012.50,1012.75,610,376,986.00
01/02/2004,14:49,1012.75,1013.00,1012.50,1013.00,652,378,1030.00
01/02/2004,14:50,1013.00,1013.25,1013.00,1013.00,261,228,489.00
01/02/2004,14:51,1013.00,1013.25,1012.75,1013.00,143,80,223.00
01/02/2004,14:52,1013.00,1013.25,1013.00,1013.00,66,231,297.00
01/02/2004,14:53,1013.00,1013.25,1012.25,1012.25,248,1340,1588.00
01/02/2004,14:54,1012.50,1012.50,1011.75,1011.75,357,2536,2893.00
01/02/2004,14:55,1012.00,1012.00,1011.50,1011.75,643,491,1134.00
01/02/2004,14:56,1011.75,1012.00,1011.50,1012.00,500,398,898.00
01/02/2004,14:57,1012.00,1012.25,1011.75,1012.00,481,217,698.00
01/02/2004,14:58,1012.00,1012.25,1011.75,1012.00,437,487,924.00
01/02/2004,14:59,1012.00,1012.25,1011.75,1012.25,952,763,1715.00
01/02/2004,15:00,1012.00,1013.00,1012.00,1012.25,1609,1324,2933.00
01/02/2004,15:01,1012.25,1013.00,1012.25,1013.00,1997,768,2765.00
01/02/2004,15:02,1013.00,1013.25,1012.75,1013.00,738,306,1044.00
01/02/2004,15:03,1013.00,1014.00,1013.00,1013.50,1419,364,1783.00
01/02/2004,15:04,1013.50,1013.75,1013.00,1013.25,444,756,1200.00
01/02/2004,15:05,1013.25,1013.75,1013.25,1013.50,482,504,986.00
01/02/2004,15:06,1013.75,1014.00,1013.50,1014.00,1054,79,1133.00
01/02/2004,15:07,1014.00,1014.25,1013.75,1014.00,566,273,839.00
01/02/2004,15:08,1014.00,1014.25,1013.75,1014.00,270,417,687.00
01/02/2004,15:09,1014.00,1014.25,1014.00,1014.25,555,54,609.00
01/02/2004,15:10,1014.25,1014.75,1014.00,1014.75,1006,395,1401.00
01/02/2004,15:11,1014.75,1014.75,1014.50,1014.50,1055,105,1160.00
01/02/2004,15:12,1014.75,1015.00,1014.75,1015.00,674,33,707.00
01/02/2004,15:13,1014.75,1015.00,1014.75,1014.75,170,142,312.00
01/02/2004,15:14,1014.75,1015.00,1014.75,1014.75,300,159,459.00
01/02/2004,15:15,1014.75,1015.25,1014.50,1015.25,1822,1239,3061.00
01/02/2004,15:16,1015.00,1015.00,1015.00,1015.00,0,1,1.00
01/04/2004,17:31,1015.00,1015.25,1015.00,1015.25,63,73,136.00
01/04/2004,17:32,1015.25,1015.50,1015.25,1015.25,10,9,19.00
01/04/2004,17:33,1015.25,1015.25,1015.00,1015.25,37,11,48.00
01/04/2004,17:34,1015.00,1015.25,1015.00,1015.25,31,4,35.00
01/04/2004,17:35,1015.00,1015.25,1015.00,1015.25,7,2,9.00
01/04/2004,17:36,1015.25,1015.25,1015.25,1015.25,3,0,3.00
01/04/2004,17:37,1015.25,1015.25,1015.25,1015.25,5,0,5.00
01/04/2004,17:38,1015.25,1015.75,1015.25,1015.75,57,0,57.00
01/04/2004,17:39,1015.75,1015.75,1015.75,1015.75,9,0,9.00
01/04/2004,17:40,1015.75,1015.75,1015.75,1015.75,56,0,56.00
01/04/2004,17:41,1015.75,1016.00,1015.75,1016.00,26,0,26.00
01/04/2004,17:42,1016.00,1016.00,1016.00,1016.00,8,0,8.00
01/04/2004,17:43,1015.75,1016.25,1015.75,1016.00,17,29,46.00
01/04/2004,17:44,1016.00,1016.00,1016.00,1016.00,0,25,25.00
01/04/2004,17:45,1016.25,1016.75,1016.25,1016.75,114,0,114.00
01/04/2004,17:46,1017.00,1017.00,1016.50,1016.75,74,38,112.00
01/04/2004,17:47,1016.50,1016.75,1016.50,1016.50,10,64,74.00
01/04/2004,17:48,1016.50,1016.50,1016.50,1016.50,0,19,19.00
01/04/2004,17:49,1016.50,1016.75,1016.50,1016.50,1,19,20.00
01/04/2004,17:50,1016.50,1016.75,1016.50,1016.50,4,66,70.00
01/04/2004,17:51,1016.50,1016.50,1016.50,1016.50,0,13,13.00
01/04/2004,17:52,1016.50,1016.75,1016.50,1016.75,35,34,69.00
01/04/2004,17:53,1016.75,1017.75,1016.75,1017.50,240,2,242.00
01/04/2004,17:54,1017.75,1017.75,1017.25,1017.25,13,67,80.00
01/04/2004,17:55,1017.25,1017.50,1017.25,1017.25,3,101,104.00
01/04/2004,17:56,1017.25,1017.25,1017.00,1017.00,42,16,58.00
01/04/2004,17:57,1017.00,1017.00,1017.00,1017.00,0,46,46.00
01/04/2004,17:58,1017.00,1017.00,1017.00,1017.00,0,57,57.00
01/04/2004,17:59,1017.00,1017.00,1017.00,1017.00,0,5,5.00
01/04/2004,18:00,1016.75,1016.75,1016.75,1016.75,0,5,5.00
01/04/2004,18:01,1017.00,1017.00,1017.00,1017.00,64,0,64.00
01/04/2004,18:02,1017.00,1017.00,1017.00,1017.00,20,0,20.00
01/04/2004,18:03,1017.00,1017.00,1017.00,1017.00,21,0,21.00
01/04/2004,18:04,1016.75,1016.75,1016.75,1016.75,0,2,2.00
01/04/2004,18:05,1017.00,1017.00,1016.75,1016.75,10,1,11.00
01/04/2004,18:06,1017.00,1017.00,1017.00,1017.00,24,0,24.00
01/04/2004,18:07,1017.00,1017.00,1017.00,1017.00,6,0,6.00
01/04/2004,18:08,1017.25,1017.25,1017.25,1017.25,41,0,41.00
01/04/2004,18:09,1017.25,1017.25,1017.25,1017.25,31,0,31.00
01/04/2004,18:10,1017.25,1017.50,1017.25,1017.25,3,28,31.00
01/04/2004,18:13,1017.50,1017.50,1017.50,1017.50,51,0,51.00
01/04/2004,18:14,1017.50,1017.50,1017.25,1017.25,2,44,46.00
01/04/2004,18:15,1017.50,1017.50,1017.50,1017.50,2,0,2.00
01/04/2004,18:16,1017.25,1017.25,1017.25,1017.25,0,12,12.00
01/04/2004,18:17,1017.25,1017.25,1017.00,1017.25,3,12,15.00
01/04/2004,18:18,1017.25,1017.25,1017.25,1017.25,3,0,3.00
01/04/2004,18:19,1017.25,1017.25,1017.25,1017.25,5,0,5.00
01/04/2004,18:20,1017.25,1017.50,1017.25,1017.50,4,0,4.00
01/04/2004,18:21,1017.25,1017.50,1017.25,1017.50,49,1,50.00
01/04/2004,18:22,1017.50,1017.50,1017.50,1017.50,41,0,41.00
01/04/2004,18:24,1017.50,1017.75,1017.50,1017.75,6,0,6.00
01/04/2004,18:25,1017.75,1017.75,1017.75,1017.75,1,0,1.00
01/04/2004,18:26,1017.50,1017.50,1017.50,1017.50,0,32,32.00
01/04/2004,18:28,1017.25,1017.25,1017.25,1017.25,0,6,6.00
01/04/2004,18:29,1017.25,1017.25,1017.25,1017.25,0,1,1.00
01/04/2004,18:30,1017.25,1017.50,1017.25,1017.50,21,7,28.00
01/04/2004,18:31,1017.75,1017.75,1017.50,1017.50,5,2,7.00
01/04/2004,18:34,1017.75,1017.75,1017.75,1017.75,52,0,52.00
01/04/2004,18:36,1018.00,1018.00,1018.00,1018.00,91,0,91.00
01/04/2004,18:37,1018.00,1018.00,1017.75,1018.00,48,3,51.00
01/04/2004,18:38,1018.00,1018.00,1017.75,1017.75,2,3,5.00
01/04/2004,18:39,1017.75,1018.00,1017.75,1017.75,1,10,11.00
01/04/2004,18:40,1017.75,1017.75,1017.75,1017.75,0,18,18.00
01/04/2004,18:41,1017.75,1017.75,1017.75,1017.75,0,6,6.00
01/04/2004,18:42,1017.75,1017.75,1017.75,1017.75,0,10,10.00
01/04/2004,18:45,1017.75,1017.75,1017.75,1017.75,0,5,5.00
01/04/2004,18:46,1017.75,1017.75,1017.75,1017.75,0,2,2.00
01/04/2004,18:48,1017.75,1017.75,1017.75,1017.75,0,7,7.00
01/04/2004,18:49,1017.75,1017.75,1017.75,1017.75,0,18,18.00
01/04/2004,18:50,1017.50,1017.50,1017.50,1017.50,0,1,1.00
01/04/2004,18:51,1017.75,1017.75,1017.75,1017.75,1,0,1.00
01/04/2004,18:52,1017.75,1017.75,1017.75,1017.75,1,0,1.00
01/04/2004,18:54,1017.50,1017.50,1017.50,1017.50,0,1,1.00
01/04/2004,18:55,1017.50,1017.50,1017.50,1017.50,0,1,1.00
01/04/2004,18:57,1017.75,1017.75,1017.50,1017.50,1,1,2.00
01/04/2004,18:58,1017.50,1017.50,1017.50,1017.50,0,9,9.00
01/04/2004,19:00,1017.50,1017.50,1017.50,1017.50,0,25,25.00
01/04/2004,19:01,1017.75,1017.75,1017.50,1017.50,2,2,4.00
01/04/2004,19:04,1017.50,1017.75,1017.50,1017.75,1,1,2.00
01/04/2004,19:05,1017.75,1017.75,1017.75,1017.75,9,0,9.00
01/04/2004,19:06,1017.75,1017.75,1017.50,1017.50,2,10,12.00
01/04/2004,19:07,1017.75,1017.75,1017.75,1017.75,2,0,2.00
01/04/2004,19:08,1017.50,1017.50,1017.50,1017.50,0,18,18.00
01/04/2004,19:09,1017.50,1017.50,1017.50,1017.50,0,5,5.00
01/04/2004,19:12,1017.50,1017.50,1017.50,1017.50,0,6,6.00
01/04/2004,19:13,1017.50,1017.50,1017.50,1017.50,0,24,24.00
01/04/2004,19:14,1017.50,1017.75,1017.50,1017.75,3,2,5.00
01/04/2004,19:16,1017.75,1017.75,1017.75,1017.75,1,0,1.00
01/04/2004,19:17,1017.75,1017.75,1017.75,1017.75,1,0,1.00
01/04/2004,19:20,1017.75,1018.00,1017.75,1018.00,68,0,68.00
01/04/2004,19:21,1017.75,1017.75,1017.75,1017.75,0,18,18.00
01/04/2004,19:22,1017.75,1017.75,1017.75,1017.75,0,1,1.00
01/04/2004,19:23,1017.75,1018.00,1017.75,1018.00,3,28,31.00
01/04/2004,19:24,1018.25,1018.25,1018.25,1018.25,26,0,26.00
01/04/2004,19:26,1018.00,1018.00,1018.00,1018.00,0,14,14.00
01/04/2004,19:27,1018.00,1018.00,1018.00,1018.00,0,3,3.00
01/04/2004,19:28,1018.00,1018.00,1017.75,1017.75,0,9,9.00
01/04/2004,19:29,1018.00,1018.00,1018.00,1018.00,14,0,14.00
01/04/2004,19:30,1018.00,1018.00,1018.00,1018.00,4,0,4.00
01/04/2004,19:31,1018.00,1018.00,1018.00,1018.00,1,0,1.00
01/04/2004,19:32,1018.00,1018.00,1018.00,1018.00,5,0,5.00
01/04/2004,19:33,1018.25,1018.25,1017.75,1018.00,11,2,13.00
01/04/2004,19:37,1017.75,1018.00,1017.75,1018.00,1,1,2.00
01/04/2004,19:38,1017.75,1017.75,1017.75,1017.75,0,4,4.00
01/04/2004,19:40,1017.75,1017.75,1017.75,1017.75,0,2,2.00
01/04/2004,19:43,1017.75,1017.75,1017.75,1017.75,0,1,1.00
01/04/2004,19:44,1018.00,1018.00,1018.00,1018.00,5,0,5.00
01/04/2004,19:46,1017.75,1017.75,1017.75,1017.75,0,13,13.00
01/04/2004,19:47,1017.75,1018.00,1017.75,1018.00,20,7,27.00
01/04/2004,19:48,1018.00,1018.00,1018.00,1018.00,3,0,3.00
01/04/2004,19:49,1017.75,1018.00,1017.75,1018.00,5,1,6.00
01/04/2004,19:50,1018.00,1018.00,1018.00,1018.00,8,0,8.00
01/04/2004,19:51,1018.00,1018.00,1018.00,1018.00,4,0,4.00
01/04/2004,19:53,1018.00,1018.00,1018.00,1018.00,11,0,11.00
01/04/2004,19:56,1018.00,1018.00,1018.00,1018.00,2,0,2.00
01/04/2004,20:01,1017.75,1017.75,1017.75,1017.75,0,3,3.00
01/04/2004,20:02,1018.00,1018.00,1018.00,1018.00,1,0,1.00
01/04/2004,20:03,1018.00,1018.00,1018.00,1018.00,2,0,2.00
01/04/2004,20:05,1017.75,1018.00,1017.75,1018.00,5,2,7.00
01/04/2004,20:09,1018.00,1018.00,1018.00,1018.00,5,0,5.00
01/04/2004,20:10,1017.75,1017.75,1017.75,1017.75,0,6,6.00
01/04/2004,20:11,1018.00,1018.00,1018.00,1018.00,1,0,1.00
01/04/2004,20:18,1017.75,1017.75,1017.75,1017.75,0,2,2.00
01/04/2004,20:19,1017.75,1017.75,1017.75,1017.75,0,10,10.00
01/04/2004,20:23,1018.00,1018.00,1018.00,1018.00,3,0,3.00
01/04/2004,20:27,1017.75,1017.75,1017.75,1017.75,0,1,1.00
01/04/2004,20:29,1018.00,1018.00,1018.00,1018.00,11,0,11.00
01/04/2004,20:30,1018.00,1018.00,1018.00,1018.00,5,0,5.00
01/04/2004,20:34,1017.75,1017.75,1017.75,1017.75,0,1,1.00
01/04/2004,20:35,1018.00,1018.00,1018.00,1018.00,11,0,11.00
01/04/2004,20:36,1018.00,1018.00,1018.00,1018.00,2,0,2.00
01/04/2004,20:37,1017.75,1017.75,1017.75,1017.75,0,25,25.00
01/04/2004,20:42,1018.00,1018.00,1017.75,1017.75,1,1,2.00
01/04/2004,20:45,1017.75,1017.75,1017.75,1017.75,0,2,2.00
01/04/2004,20:46,1018.00,1018.00,1017.75,1017.75,1,2,3.00
01/04/2004,20:47,1017.75,1017.75,1017.75,1017.75,0,1,1.00
01/04/2004,20:48,1017.75,1017.75,1017.75,1017.75,0,1,1.00
01/04/2004,20:49,1017.75,1017.75,1017.75,1017.75,0,2,2.00
01/04/2004,20:50,1017.75,1017.75,1017.75,1017.75,0,6,6.00
01/04/2004,20:51,1017.75,1017.75,1017.75,1017.75,0,1,1.00
01/04/2004,20:53,1017.75,1017.75,1017.75,1017.75,0,8,8.00
01/04/2004,20:57,1018.00,1018.00,1018.00,1018.00,2,0,2.00
01/04/2004,20:58,1017.75,1017.75,1017.75,1017.75,0,1,1.00
01/04/2004,21:00,1018.00,1018.00,1018.00,1018.00,21,0,21.00
01/04/2004,21:01,1018.00,1018.00,1018.00,1018.00,1,0,1.00
01/04/2004,21:03,1018.00,1018.00,1018.00,1018.00,10,0,10.00
01/04/2004,21:04,1018.00,1018.00,1018.00,1018.00,6,0,6.00
01/04/2004,21:06,1018.00,1018.00,1018.00,1018.00,1,0,1.00
01/04/2004,21:08,1018.00,1018.00,1018.00,1018.00,20,0,20.00
01/04/2004,21:09,1018.00,1018.00,1018.00,1018.00,11,0,11.00
01/04/2004,21:10,1018.00,1018.00,1017.75,1017.75,16,3,19.00
01/04/2004,21:14,1018.00,1018.00,1018.00,1018.00,13,0,13.00
01/04/2004,21:15,1018.00,1018.00,1018.00,1018.00,2,0,2.00
01/04/2004,21:16,1018.00,1018.00,1018.00,1018.00,2,0,2.00
01/04/2004,21:17,1018.00,1018.00,1018.00,1018.00,5,0,5.00
01/04/2004,21:21,1017.75,1017.75,1017.75,1017.75,0,1,1.00
01/04/2004,21:22,1017.75,1017.75,1017.75,1017.75,0,30,30.00
01/04/2004,21:23,1017.75,1017.75,1017.75,1017.75,0,2,2.00
01/04/2004,21:26,1017.75,1017.75,1017.75,1017.75,0,10,10.00
01/04/2004,21:29,1017.75,1017.75,1017.75,1017.75,0,11,11.00
01/04/2004,21:31,1017.75,1017.75,1017.75,1017.75,0,13,13.00
01/04/2004,21:32,1017.75,1017.75,1017.75,1017.75,0,5,5.00
01/04/2004,21:33,1017.75,1017.75,1017.75,1017.75,0,2,2.00
01/04/2004,21:34,1017.75,1017.75,1017.75,1017.75,0,7,7.00
01/04/2004,21:38,1017.75,1017.75,1017.75,1017.75,0,5,5.00
01/04/2004,21:40,1017.75,1017.75,1017.75,1017.75,0,1,1.00
01/04/2004,21:42,1018.00,1018.00,1018.00,1018.00,1,0,1.00
01/04/2004,21:43,1018.00,1018.00,1018.00,1018.00,1,0,1.00
01/04/2004,21:47,1017.75,1018.00,1017.75,1017.75,1,3,4.00
01/04/2004,21:48,1017.75,1017.75,1017.75,1017.75,0,1,1.00
01/04/2004,21:49,1017.75,1017.75,1017.75,1017.75,0,1,1.00
01/04/2004,21:51,1017.75,1017.75,1017.75,1017.75,0,1,1.00
01/04/2004,21:53,1017.75,1017.75,1017.75,1017.75,0,4,4.00
01/04/2004,21:55,1017.75,1017.75,1017.75,1017.75,0,7,7.00
01/04/2004,21:58,1017.75,1017.75,1017.75,1017.75,0,2,2.00
01/04/2004,22:01,1017.50,1017.50,1017.50,1017.50,0,10,10.00
01/04/2004,22:04,1017.75,1017.75,1017.75,1017.75,10,0,10.00
01/04/2004,22:08,1017.75,1017.75,1017.75,1017.75,16,0,16.00
01/04/2004,22:13,1017.75,1017.75,1017.75,1017.75,2,0,2.00
01/04/2004,22:17,1017.75,1018.00,1017.75,1018.00,11,0,11.00
01/04/2004,22:21,1018.00,1018.00,1018.00,1018.00,1,0,1.00
01/04/2004,22:29,1017.75,1017.75,1017.75,1017.75,0,4,4.00
01/04/2004,22:31,1017.75,1017.75,1017.75,1017.75,0,1,1.00
01/04/2004,22:32,1017.75,1017.75,1017.75,1017.75,0,10,10.00
01/04/2004,22:35,1017.75,1017.75,1017.75,1017.75,0,8,8.00
01/04/2004,22:38,1017.75,1017.75,1017.75,1017.75,0,18,18.00
01/04/2004,22:40,1017.75,1017.75,1017.75,1017.75,0,5,5.00
01/04/2004,22:43,1017.75,1017.75,1017.75,1017.75,0,10,10.00
01/04/2004,22:47,1017.75,1017.75,1017.75,1017.75,0,10,10.00
01/04/2004,22:48,1017.75,1017.75,1017.75,1017.75,0,2,2.00
01/04/2004,22:49,1017.50,1017.50,1017.50,1017.50,0,98,98.00
01/04/2004,22:50,1017.50,1017.50,1017.50,1017.50,0,10,10.00
01/04/2004,22:56,1017.50,1017.75,1017.50,1017.75,1,1,2.00
01/04/2004,22:58,1017.50,1017.50,1017.50,1017.50,0,5,5.00
01/04/2004,23:02,1017.75,1017.75,1017.75,1017.75,2,0,2.00
01/04/2004,23:11,1017.75,1017.75,1017.75,1017.75,2,0,2.00
01/04/2004,23:12,1017.50,1017.75,1017.50,1017.75,2,1,3.00
01/04/2004,23:14,1017.75,1017.75,1017.75,1017.75,34,0,34.00
01/04/2004,23:15,1017.75,1017.75,1017.75,1017.75,18,0,18.00
01/04/2004,23:19,1018.00,1018.00,1018.00,1018.00,4,0,4.00
01/04/2004,23:20,1018.00,1018.00,1018.00,1018.00,1,0,1.00
01/04/2004,23:28,1017.75,1017.75,1017.75,1017.75,0,9,9.00
01/04/2004,23:30,1017.75,1017.75,1017.75,1017.75,0,1,1.00
01/04/2004,23:31,1018.00,1018.00,1018.00,1018.00,1,0,1.00
01/04/2004,23:33,1018.00,1018.00,1018.00,1018.00,20,0,20.00
01/04/2004,23:37,1018.00,1018.00,1018.00,1018.00,1,0,1.00
01/04/2004,23:40,1018.00,1018.00,1018.00,1018.00,1,0,1.00
01/04/2004,23:41,1018.00,1018.00,1018.00,1018.00,20,0,20.00
01/04/2004,23:42,1018.00,1018.00,1018.00,1018.00,4,0,4.00
01/04/2004,23:43,1017.75,1017.75,1017.75,1017.75,0,1,1.00
01/04/2004,23:46,1018.00,1018.00,1018.00,1018.00,2,0,2.00
01/04/2004,23:48,1018.00,1018.00,1018.00,1018.00,2,0,2.00
01/04/2004,23:54,1018.25,1018.25,1018.25,1018.25,16,0,16.00
01/04/2004,23:56,1018.00,1018.00,1018.00,1018.00,0,4,4.00
01/04/2004,23:58,1018.25,1018.25,1018.25,1018.25,3,0,3.00
01/04/2004,23:59,1018.25,1018.25,1018.25,1018.25,4,0,4.00
01/05/2004,00:00,1018.25,1018.25,1018.25,1018.25,1,0,1.00
01/05/2004,00:01,1018.00,1018.25,1018.00,1018.25,2,1,3.00
01/05/2004,00:03,1018.25,1018.25,1018.25,1018.25,3,0,3.00
01/05/2004,00:06,1018.25,1018.25,1018.25,1018.25,6,0,6.00
01/05/2004,00:10,1018.25,1018.50,1018.00,1018.25,43,10,53.00
01/05/2004,00:15,1018.50,1018.50,1018.50,1018.50,1,0,1.00
01/05/2004,00:16,1018.25,1018.25,1018.25,1018.25,0,1,1.00
01/05/2004,00:20,1018.25,1018.25,1018.25,1018.25,0,2,2.00
01/05/2004,00:24,1018.50,1018.50,1018.50,1018.50,20,0,20.00
01/05/2004,00:25,1018.50,1018.75,1018.50,1018.75,45,0,45.00
01/05/2004,00:26,1018.50,1018.50,1018.50,1018.50,0,2,2.00
01/05/2004,00:27,1018.75,1018.75,1018.75,1018.75,2,0,2.00
01/05/2004,00:28,1018.50,1018.50,1018.50,1018.50,0,2,2.00
01/05/2004,00:30,1018.50,1018.50,1018.50,1018.50,0,10,10.00
01/05/2004,00:33,1018.50,1018.50,1018.50,1018.50,0,1,1.00
01/05/2004,00:35,1018.50,1018.50,1018.50,1018.50,0,4,4.00
01/05/2004,00:41,1018.50,1018.50,1018.50,1018.50,0,1,1.00
01/05/2004,00:43,1018.50,1018.50,1018.50,1018.50,0,3,3.00
01/05/2004,00:45,1018.75,1018.75,1018.75,1018.75,1,0,1.00
01/05/2004,00:46,1018.50,1018.50,1018.50,1018.50,0,2,2.00
01/05/2004,00:47,1018.50,1018.50,1018.50,1018.50,0,1,1.00
01/05/2004,00:50,1018.50,1018.75,1018.50,1018.75,1,1,2.00
01/05/2004,00:54,1018.75,1018.75,1018.50,1018.50,4,3,7.00
01/05/2004,00:56,1018.50,1018.50,1018.50,1018.50,0,1,1.00
01/05/2004,01:00,1018.75,1018.75,1018.75,1018.75,1,0,1.00
01/05/2004,01:01,1018.50,1018.50,1018.50,1018.50,0,2,2.00
01/05/2004,01:02,1018.75,1018.75,1018.50,1018.75,3,1,4.00
01/05/2004,01:05,1018.75,1018.75,1018.75,1018.75,1,0,1.00
01/05/2004,01:06,1018.75,1018.75,1018.75,1018.75,1,0,1.00
01/05/2004,01:07,1018.75,1018.75,1018.75,1018.75,4,0,4.00
01/05/2004,01:08,1018.75,1018.75,1018.75,1018.75,39,0,39.00
01/05/2004,01:09,1018.75,1018.75,1018.75,1018.75,2,0,2.00
01/05/2004,01:10,1019.00,1019.00,1019.00,1019.00,42,0,42.00
01/05/2004,01:11,1019.25,1019.25,1019.25,1019.25,19,0,19.00
01/05/2004,01:12,1019.25,1019.25,1019.25,1019.25,1,0,1.00
01/05/2004,01:13,1019.25,1019.25,1019.25,1019.25,17,0,17.00
01/05/2004,01:14,1019.25,1019.25,1019.25,1019.25,58,0,58.00
01/05/2004,01:15,1019.25,1019.25,1019.00,1019.25,18,3,21.00
01/05/2004,01:16,1019.25,1019.25,1019.25,1019.25,4,0,4.00
01/05/2004,01:17,1019.25,1019.25,1019.25,1019.25,6,0,6.00
01/05/2004,01:18,1019.25,1019.25,1019.25,1019.25,1,0,1.00
01/05/2004,01:21,1019.00,1019.00,1019.00,1019.00,0,2,2.00
01/05/2004,01:22,1019.00,1019.00,1018.75,1018.75,0,54,54.00
01/05/2004,01:23,1018.75,1018.75,1018.75,1018.75,0,1,1.00
01/05/2004,01:24,1018.50,1018.50,1018.50,1018.50,0,1,1.00
01/05/2004,01:25,1018.50,1018.50,1018.50,1018.50,0,2,2.00
01/05/2004,01:26,1018.50,1018.50,1018.50,1018.50,0,25,25.00
01/05/2004,01:27,1018.50,1018.50,1018.50,1018.50,0,10,10.00
01/05/2004,01:28,1018.50,1018.50,1018.50,1018.50,0,10,10.00
01/05/2004,01:29,1018.75,1018.75,1018.75,1018.75,1,0,1.00
01/05/2004,01:32,1018.50,1018.50,1018.50,1018.50,0,5,5.00
01/05/2004,01:33,1018.50,1018.50,1018.50,1018.50,0,9,9.00
01/05/2004,01:34,1018.25,1018.25,1018.25,1018.25,0,10,10.00
01/05/2004,01:35,1018.25,1018.25,1018.25,1018.25,0,4,4.00
01/05/2004,01:38,1018.25,1018.25,1018.00,1018.25,10,12,22.00
01/05/2004,01:40,1018.25,1018.25,1018.25,1018.25,12,0,12.00
01/05/2004,01:41,1018.25,1018.25,1018.25,1018.25,3,0,3.00
01/05/2004,01:42,1018.50,1018.50,1018.50,1018.50,35,0,35.00
01/05/2004,01:43,1018.50,1018.50,1018.50,1018.50,3,0,3.00
01/05/2004,01:46,1018.50,1018.50,1018.50,1018.50,5,0,5.00
01/05/2004,01:47,1018.50,1018.50,1018.50,1018.50,2,0,2.00
01/05/2004,01:48,1018.50,1018.50,1018.25,1018.25,20,9,29.00
01/05/2004,01:49,1018.25,1018.25,1018.25,1018.25,0,22,22.00
01/05/2004,01:50,1018.00,1018.00,1018.00,1018.00,0,15,15.00
01/05/2004,01:51,1017.75,1017.75,1017.75,1017.75,0,5,5.00
01/05/2004,01:54,1018.00,1018.00,1018.00,1018.00,3,0,3.00
01/05/2004,01:55,1018.00,1018.00,1018.00,1018.00,6,0,6.00
01/05/2004,01:57,1018.25,1018.25,1018.25,1018.25,1,0,1.00
01/05/2004,01:59,1018.25,1018.25,1018.25,1018.25,11,0,11.00
01/05/2004,02:00,1018.50,1018.75,1018.25,1018.25,126,25,151.00
01/05/2004,02:01,1018.25,1018.50,1018.00,1018.25,20,42,62.00
01/05/2004,02:02,1018.25,1018.50,1018.25,1018.25,66,10,76.00
01/05/2004,02:03,1018.50,1018.75,1018.25,1018.50,86,75,161.00
01/05/2004,02:04,1018.75,1018.75,1018.50,1018.50,49,2,51.00
01/05/2004,02:05,1018.75,1018.75,1018.50,1018.50,5,47,52.00
01/05/2004,02:06,1018.50,1018.50,1018.50,1018.50,0,14,14.00
01/05/2004,02:07,1018.50,1018.50,1018.50,1018.50,0,1,1.00
01/05/2004,02:08,1018.75,1018.75,1018.75,1018.75,26,0,26.00
01/05/2004,02:09,1018.50,1018.50,1018.50,1018.50,0,4,4.00
01/05/2004,02:10,1018.50,1018.50,1018.50,1018.50,0,15,15.00
01/05/2004,02:11,1018.50,1018.50,1018.50,1018.50,0,40,40.00
01/05/2004,02:12,1018.50,1018.50,1018.50,1018.50,0,1,1.00
01/05/2004,02:13,1018.50,1018.50,1018.50,1018.50,0,8,8.00
01/05/2004,02:14,1018.25,1018.25,1018.25,1018.25,0,12,12.00
01/05/2004,02:15,1018.25,1018.25,1017.75,1017.75,4,71,75.00
01/05/2004,02:16,1017.75,1017.75,1017.50,1017.75,10,18,28.00
01/05/2004,02:17,1017.50,1017.50,1017.50,1017.50,0,44,44.00
01/05/2004,02:18,1017.50,1017.50,1017.25,1017.50,32,86,118.00
01/05/2004,02:19,1017.50,1017.75,1017.50,1017.75,38,0,38.00
01/05/2004,02:20,1017.75,1017.75,1017.75,1017.75,26,0,26.00
01/05/2004,02:21,1017.75,1017.75,1017.50,1017.50,18,17,35.00
01/05/2004,02:22,1017.50,1017.50,1017.25,1017.50,6,62,68.00
01/05/2004,02:23,1017.25,1017.25,1017.00,1017.00,0,86,86.00
01/05/2004,02:24,1016.75,1017.25,1016.75,1017.00,18,51,69.00
01/05/2004,02:25,1017.00,1017.25,1016.75,1017.00,31,7,38.00
01/05/2004,02:26,1017.25,1017.25,1017.25,1017.25,57,0,57.00
01/05/2004,02:27,1017.25,1017.25,1017.00,1017.00,7,36,43.00
01/05/2004,02:28,1017.00,1017.00,1017.00,1017.00,0,8,8.00
01/05/2004,02:29,1017.00,1017.00,1016.75,1016.75,0,6,6.00
01/05/2004,02:30,1016.75,1016.75,1016.75,1016.75,0,7,7.00
01/05/2004,02:31,1017.00,1017.00,1017.00,1017.00,4,0,4.00
01/05/2004,02:33,1017.00,1017.00,1017.00,1017.00,24,0,24.00
01/05/2004,02:34,1016.75,1017.00,1016.75,1017.00,86,1,87.00
01/05/2004,02:35,1017.00,1017.25,1017.00,1017.25,31,0,31.00
01/05/2004,02:36,1017.25,1017.25,1017.25,1017.25,9,0,9.00
01/05/2004,02:37,1017.25,1017.25,1017.25,1017.25,10,0,10.00
01/05/2004,02:38,1017.00,1017.25,1017.00,1017.25,1,1,2.00
01/05/2004,02:39,1017.00,1017.00,1017.00,1017.00,0,13,13.00
01/05/2004,02:40,1017.00,1017.25,1017.00,1017.25,1,2,3.00
01/05/2004,02:41,1017.00,1017.00,1017.00,1017.00,0,1,1.00
01/05/2004,02:42,1017.00,1017.00,1017.00,1017.00,0,8,8.00
01/05/2004,02:43,1017.25,1017.25,1017.00,1017.00,2,24,26.00
01/05/2004,02:44,1017.00,1017.00,1017.00,1017.00,0,1,1.00
01/05/2004,02:45,1017.00,1017.00,1017.00,1017.00,0,20,20.00
01/05/2004,02:46,1017.25,1017.25,1017.25,1017.25,1,0,1.00
01/05/2004,02:47,1017.00,1017.00,1017.00,1017.00,0,1,1.00
01/05/2004,02:48,1017.00,1017.00,1016.75,1016.75,0,65,65.00
01/05/2004,02:49,1016.50,1016.50,1016.25,1016.50,55,38,93.00
01/05/2004,02:51,1016.50,1016.75,1016.50,1016.75,5,0,5.00
01/05/2004,02:52,1016.50,1016.50,1016.50,1016.50,0,62,62.00
01/05/2004,02:53,1016.50,1016.50,1016.50,1016.50,0,24,24.00
01/05/2004,02:54,1016.50,1016.50,1016.50,1016.50,0,1,1.00
01/05/2004,02:55,1016.75,1016.75,1016.75,1016.75,25,0,25.00
01/05/2004,02:56,1016.50,1016.50,1016.25,1016.25,0,21,21.00
01/05/2004,02:57,1016.75,1016.75,1016.75,1016.75,2,0,2.00
01/05/2004,02:58,1016.75,1016.75,1016.50,1016.75,59,1,60.00
01/05/2004,02:59,1016.75,1016.75,1016.75,1016.75,2,0,2.00
01/05/2004,03:00,1016.75,1017.25,1016.75,1017.25,50,0,50.00
01/05/2004,03:01,1017.25,1017.25,1017.25,1017.25,26,0,26.00
01/05/2004,03:02,1017.25,1017.50,1017.25,1017.50,25,0,25.00
01/05/2004,03:03,1017.50,1017.75,1017.50,1017.75,15,0,15.00
01/05/2004,03:04,1017.75,1018.00,1017.50,1017.50,30,16,46.00
01/05/2004,03:05,1017.50,1017.50,1017.50,1017.50,0,23,23.00
01/05/2004,03:06,1017.50,1017.75,1017.50,1017.75,18,4,22.00
01/05/2004,03:07,1017.75,1018.00,1017.75,1017.75,12,23,35.00
01/05/2004,03:08,1017.50,1017.50,1017.50,1017.50,0,9,9.00
01/05/2004,03:09,1017.50,1017.75,1017.50,1017.75,51,1,52.00
01/05/2004,03:10,1017.75,1017.75,1017.75,1017.75,26,0,26.00
01/05/2004,03:11,1018.00,1018.25,1018.00,1018.25,46,0,46.00
01/05/2004,03:12,1018.25,1018.25,1018.25,1018.25,1,0,1.00
01/05/2004,03:13,1018.25,1018.25,1018.25,1018.25,22,0,22.00
01/05/2004,03:14,1018.25,1018.50,1018.25,1018.50,64,1,65.00
01/05/2004,03:15,1018.50,1018.75,1018.50,1018.50,18,5,23.00
01/05/2004,03:16,1018.50,1018.50,1018.50,1018.50,0,27,27.00
01/05/2004,03:17,1018.75,1018.75,1018.75,1018.75,30,0,30.00
01/05/2004,03:18,1018.50,1018.50,1018.50,1018.50,0,9,9.00
01/05/2004,03:19,1018.50,1018.50,1018.50,1018.50,0,59,59.00
01/05/2004,03:20,1018.50,1018.75,1018.50,1018.75,76,15,91.00
01/05/2004,03:21,1018.50,1018.50,1018.50,1018.50,0,28,28.00
01/05/2004,03:22,1018.50,1018.50,1018.50,1018.50,0,2,2.00
01/05/2004,03:23,1018.50,1018.50,1018.50,1018.50,0,17,17.00
01/05/2004,03:24,1018.50,1018.50,1018.50,1018.50,0,2,2.00
01/05/2004,03:25,1018.50,1018.75,1018.50,1018.75,1,15,16.00
01/05/2004,03:29,1018.75,1018.75,1018.75,1018.75,92,0,92.00
01/05/2004,03:31,1018.50,1018.50,1018.50,1018.50,0,29,29.00
01/05/2004,03:32,1018.50,1018.50,1018.50,1018.50,0,7,7.00
01/05/2004,03:34,1018.25,1018.25,1018.25,1018.25,0,4,4.00
01/05/2004,03:35,1018.25,1018.25,1018.25,1018.25,0,79,79.00
01/05/2004,03:36,1018.25,1018.25,1018.25,1018.25,0,35,35.00
01/05/2004,03:37,1018.25,1018.25,1018.25,1018.25,0,21,21.00
01/05/2004,03:38,1018.25,1018.25,1018.25,1018.25,0,16,16.00
01/05/2004,03:39,1018.25,1018.25,1018.25,1018.25,0,5,5.00
01/05/2004,03:40,1018.25,1018.25,1018.25,1018.25,0,6,6.00
01/05/2004,03:41,1018.50,1018.50,1018.25,1018.25,1,2,3.00
01/05/2004,03:44,1018.50,1018.50,1018.50,1018.50,37,0,37.00
01/05/2004,03:45,1018.50,1018.50,1018.50,1018.50,10,0,10.00
01/05/2004,03:46,1018.25,1018.25,1018.25,1018.25,0,3,3.00
01/05/2004,03:47,1018.25,1018.25,1018.25,1018.25,0,2,2.00
01/05/2004,03:48,1018.50,1018.50,1018.50,1018.50,27,0,27.00
01/05/2004,03:49,1018.50,1018.50,1018.50,1018.50,1,0,1.00
01/05/2004,03:50,1018.50,1018.50,1018.50,1018.50,22,0,22.00
01/05/2004,03:51,1018.50,1018.50,1018.50,1018.50,2,0,2.00
01/05/2004,03:53,1018.50,1018.50,1018.50,1018.50,1,0,1.00
01/05/2004,03:54,1018.25,1018.25,1018.25,1018.25,0,22,22.00
01/05/2004,03:57,1018.25,1018.25,1018.25,1018.25,0,6,6.00
01/05/2004,03:58,1018.25,1018.25,1018.25,1018.25,0,22,22.00
01/05/2004,04:00,1018.25,1018.25,1018.25,1018.25,0,2,2.00
01/05/2004,04:01,1018.25,1018.25,1018.25,1018.25,0,1,1.00
01/05/2004,04:02,1018.25,1018.25,1018.00,1018.00,0,7,7.00
01/05/2004,04:03,1018.00,1018.00,1018.00,1018.00,0,14,14.00
01/05/2004,04:04,1017.75,1018.00,1017.75,1018.00,1,5,6.00
01/05/2004,04:05,1017.75,1017.75,1017.75,1017.75,0,1,1.00
01/05/2004,04:06,1017.75,1017.75,1017.75,1017.75,0,2,2.00
01/05/2004,04:08,1017.75,1017.75,1017.75,1017.75,0,2,2.00
01/05/2004,04:09,1018.00,1018.00,1017.75,1017.75,2,1,3.00
01/05/2004,04:10,1017.75,1017.75,1017.75,1017.75,0,35,35.00
01/05/2004,04:11,1017.50,1017.50,1017.50,1017.50,0,45,45.00
01/05/2004,04:12,1017.50,1017.50,1017.50,1017.50,0,1,1.00
01/05/2004,04:13,1017.50,1017.50,1017.50,1017.50,0,27,27.00
01/05/2004,04:14,1017.50,1017.50,1017.50,1017.50,0,8,8.00
01/05/2004,04:15,1017.25,1017.25,1017.00,1017.00,0,30,30.00
01/05/2004,04:16,1017.00,1017.00,1017.00,1017.00,0,2,2.00
01/05/2004,04:17,1017.25,1017.25,1017.25,1017.25,3,0,3.00
01/05/2004,04:18,1017.00,1017.00,1016.75,1016.75,12,254,266.00
01/05/2004,04:19,1016.75,1016.75,1016.75,1016.75,0,64,64.00
01/05/2004,04:20,1016.75,1016.75,1016.75,1016.75,0,1,1.00
01/05/2004,04:21,1016.75,1016.75,1016.75,1016.75,0,5,5.00
01/05/2004,04:22,1016.75,1016.75,1016.50,1016.50,0,2,2.00
01/05/2004,04:23,1016.50,1016.50,1016.50,1016.50,0,5,5.00
01/05/2004,04:24,1016.75,1016.75,1016.75,1016.75,28,0,28.00
01/05/2004,04:25,1017.00,1017.00,1017.00,1017.00,5,0,5.00
01/05/2004,04:26,1016.75,1016.75,1016.50,1016.75,1,71,72.00
01/05/2004,04:27,1016.50,1016.75,1016.50,1016.75,1,4,5.00
01/05/2004,04:28,1016.50,1016.50,1016.50,1016.50,0,14,14.00
01/05/2004,04:29,1016.50,1016.50,1016.50,1016.50,0,199,199.00
01/05/2004,04:30,1016.50,1016.75,1016.50,1016.75,100,114,214.00
01/05/2004,04:31,1016.50,1016.75,1016.50,1016.75,65,30,95.00
01/05/2004,04:32,1017.00,1017.00,1017.00,1017.00,45,0,45.00
01/05/2004,04:33,1017.00,1017.25,1017.00,1017.25,92,0,92.00
01/05/2004,04:34,1017.50,1017.50,1017.25,1017.25,5,2,7.00
01/05/2004,04:35,1017.50,1017.50,1017.50,1017.50,63,0,63.00
01/05/2004,04:36,1017.75,1017.75,1017.50,1017.50,1,1,2.00
01/05/2004,04:37,1017.50,1017.50,1017.50,1017.50,0,22,22.00
01/05/2004,04:38,1017.50,1017.50,1017.25,1017.50,7,26,33.00
01/05/2004,04:39,1017.75,1017.75,1017.50,1017.75,26,5,31.00
01/05/2004,04:40,1018.00,1018.00,1017.75,1017.75,14,3,17.00
01/05/2004,04:41,1017.75,1017.75,1017.75,1017.75,0,24,24.00
01/05/2004,04:42,1018.00,1018.00,1018.00,1018.00,12,0,12.00
01/05/2004,04:43,1018.25,1018.25,1018.25,1018.25,56,0,56.00
01/05/2004,04:44,1018.25,1018.25,1018.25,1018.25,66,0,66.00
01/05/2004,04:45,1018.00,1018.25,1018.00,1018.25,25,1,26.00
01/05/2004,04:46,1018.25,1018.25,1018.25,1018.25,98,0,98.00
01/05/2004,04:47,1018.25,1018.25,1018.25,1018.25,31,0,31.00
01/05/2004,04:48,1018.25,1018.25,1018.25,1018.25,26,0,26.00
01/05/2004,04:49,1018.25,1018.25,1018.00,1018.25,80,1,81.00
01/05/2004,04:50,1018.25,1018.25,1018.25,1018.25,38,0,38.00
01/05/2004,04:51,1018.25,1018.25,1018.25,1018.25,25,0,25.00
01/05/2004,04:52,1018.25,1018.25,1018.25,1018.25,30,0,30.00
01/05/2004,04:53,1018.25,1018.25,1018.25,1018.25,1,0,1.00
01/05/2004,04:54,1018.50,1018.75,1018.50,1018.75,47,0,47.00
01/05/2004,04:55,1018.75,1018.75,1018.50,1018.50,50,29,79.00
01/05/2004,04:56,1018.50,1018.50,1018.50,1018.50,0,1,1.00
01/05/2004,04:58,1018.50,1018.50,1018.50,1018.50,0,3,3.00
01/05/2004,04:59,1018.50,1018.50,1018.50,1018.50,0,1,1.00
01/05/2004,05:00,1018.75,1018.75,1018.75,1018.75,5,0,5.00
01/05/2004,05:01,1018.50,1018.50,1018.50,1018.50,0,36,36.00
01/05/2004,05:02,1018.75,1018.75,1018.50,1018.50,1,1,2.00
01/05/2004,05:03,1018.50,1018.50,1018.50,1018.50,0,1,1.00
01/05/2004,05:04,1018.50,1018.75,1018.50,1018.75,20,2,22.00
01/05/2004,05:05,1018.75,1019.00,1018.75,1019.00,39,0,39.00
01/05/2004,05:06,1018.75,1019.00,1018.75,1019.00,31,42,73.00
01/05/2004,05:07,1018.75,1018.75,1018.75,1018.75,0,57,57.00
01/05/2004,05:09,1018.50,1018.75,1018.50,1018.75,1,1,2.00
01/05/2004,05:10,1018.75,1018.75,1018.50,1018.50,1,47,48.00
01/05/2004,05:11,1018.50,1018.50,1018.50,1018.50,0,8,8.00
01/05/2004,05:12,1018.50,1018.50,1018.50,1018.50,0,1,1.00
01/05/2004,05:13,1018.25,1018.25,1018.25,1018.25,0,1,1.00
01/05/2004,05:14,1018.50,1018.75,1018.50,1018.50,29,12,41.00
01/05/2004,05:15,1018.50,1018.50,1018.50,1018.50,0,24,24.00
01/05/2004,05:16,1018.50,1018.75,1018.50,1018.75,58,1,59.00
01/05/2004,05:17,1018.75,1018.75,1018.75,1018.75,5,0,5.00
01/05/2004,05:18,1018.50,1018.75,1018.50,1018.50,1,9,10.00
01/05/2004,05:19,1018.50,1018.50,1018.50,1018.50,0,68,68.00
01/05/2004,05:20,1018.50,1018.50,1018.50,1018.50,0,54,54.00
01/05/2004,05:21,1018.50,1018.50,1018.25,1018.50,1,2,3.00
01/05/2004,05:22,1018.50,1018.50,1018.50,1018.50,114,0,114.00
01/05/2004,05:23,1018.75,1019.00,1018.75,1019.00,201,0,201.00
01/05/2004,05:24,1019.25,1019.50,1019.25,1019.50,123,0,123.00
01/05/2004,05:25,1019.25,1019.50,1019.25,1019.25,6,22,28.00
01/05/2004,05:26,1019.25,1019.50,1019.25,1019.50,1,1,2.00
01/05/2004,05:27,1019.25,1019.25,1019.00,1019.00,0,20,20.00
01/05/2004,05:28,1019.00,1019.00,1019.00,1019.00,0,1,1.00
01/05/2004,05:29,1019.00,1019.00,1019.00,1019.00,0,1,1.00
01/05/2004,05:32,1019.00,1019.00,1019.00,1019.00,0,1,1.00
01/05/2004,05:34,1019.00,1019.00,1019.00,1019.00,0,72,72.00
01/05/2004,05:35,1019.00,1019.00,1019.00,1019.00,0,10,10.00
01/05/2004,05:36,1019.00,1019.00,1018.75,1018.75,0,33,33.00
01/05/2004,05:37,1018.75,1018.75,1018.75,1018.75,0,2,2.00
01/05/2004,05:38,1018.75,1018.75,1018.75,1018.75,0,6,6.00
01/05/2004,05:40,1019.00,1019.25,1019.00,1019.25,114,0,114.00
01/05/2004,05:42,1019.25,1019.25,1019.00,1019.00,1,3,4.00
01/05/2004,05:43,1019.25,1019.25,1019.00,1019.00,1,35,36.00
01/05/2004,05:44,1018.75,1019.25,1018.75,1019.25,72,2,74.00
01/05/2004,05:45,1019.25,1019.25,1019.00,1019.00,6,14,20.00
01/05/2004,05:46,1019.00,1019.00,1018.75,1018.75,0,81,81.00
01/05/2004,05:47,1018.75,1018.75,1018.75,1018.75,0,34,34.00
01/05/2004,05:48,1018.75,1018.75,1018.75,1018.75,0,21,21.00
01/05/2004,05:49,1018.50,1018.50,1018.50,1018.50,0,35,35.00
01/05/2004,05:52,1018.50,1018.75,1018.50,1018.75,64,44,108.00
01/05/2004,05:53,1018.75,1018.75,1018.75,1018.75,1,0,1.00
01/05/2004,05:54,1018.75,1019.00,1018.75,1019.00,3,0,3.00
01/05/2004,05:55,1019.00,1019.00,1018.75,1018.75,8,52,60.00
01/05/2004,05:56,1019.00,1019.00,1019.00,1019.00,5,0,5.00
01/05/2004,05:59,1019.00,1019.00,1019.00,1019.00,4,0,4.00
01/05/2004,06:00,1019.00,1019.25,1019.00,1019.25,114,0,114.00
01/05/2004,06:01,1019.25,1019.25,1019.25,1019.25,26,0,26.00
01/05/2004,06:02,1019.25,1019.25,1019.00,1019.00,6,2,8.00
01/05/2004,06:03,1019.00,1019.00,1019.00,1019.00,0,66,66.00
01/05/2004,06:05,1019.00,1019.00,1019.00,1019.00,0,19,19.00
01/05/2004,06:06,1018.75,1018.75,1018.75,1018.75,0,2,2.00
01/05/2004,06:09,1018.75,1018.75,1018.75,1018.75,0,1,1.00
01/05/2004,06:12,1018.75,1018.75,1018.75,1018.75,0,6,6.00
01/05/2004,06:13,1019.00,1019.00,1019.00,1019.00,19,0,19.00
01/05/2004,06:14,1019.00,1019.00,1019.00,1019.00,49,0,49.00
01/05/2004,06:15,1019.25,1019.25,1019.25,1019.25,51,0,51.00
01/05/2004,06:16,1019.25,1019.50,1019.25,1019.50,42,0,42.00
01/05/2004,06:17,1019.50,1019.50,1019.25,1019.25,1,65,66.00
01/05/2004,06:19,1019.00,1019.00,1019.00,1019.00,0,4,4.00
01/05/2004,06:20,1019.00,1019.25,1019.00,1019.25,5,30,35.00
01/05/2004,06:21,1019.00,1019.00,1019.00,1019.00,0,9,9.00
01/05/2004,06:22,1019.00,1019.00,1019.00,1019.00,0,2,2.00
01/05/2004,06:24,1018.75,1018.75,1018.75,1018.75,0,5,5.00
01/05/2004,06:25,1018.75,1018.75,1018.75,1018.75,0,27,27.00
01/05/2004,06:26,1018.75,1018.75,1018.75,1018.75,0,28,28.00
01/05/2004,06:27,1018.75,1018.75,1018.75,1018.75,0,10,10.00
01/05/2004,06:28,1018.75,1018.75,1018.75,1018.75,0,66,66.00
01/05/2004,06:29,1018.50,1018.50,1018.25,1018.25,0,119,119.00
01/05/2004,06:30,1018.25,1018.25,1018.25,1018.25,0,2,2.00
01/05/2004,06:31,1018.25,1018.25,1018.25,1018.25,0,30,30.00
01/05/2004,06:32,1018.25,1018.25,1018.00,1018.00,0,71,71.00
01/05/2004,06:33,1018.25,1018.50,1018.25,1018.50,90,0,90.00
01/05/2004,06:34,1018.50,1018.50,1018.50,1018.50,26,0,26.00
01/05/2004,06:35,1018.25,1018.25,1018.25,1018.25,0,74,74.00
01/05/2004,06:36,1018.00,1018.00,1017.75,1017.75,0,63,63.00
01/05/2004,06:37,1018.00,1018.00,1018.00,1018.00,2,0,2.00
01/05/2004,06:38,1017.75,1018.00,1017.75,1018.00,3,6,9.00
01/05/2004,06:39,1018.00,1018.00,1018.00,1018.00,7,0,7.00
01/05/2004,06:40,1018.00,1018.00,1018.00,1018.00,85,0,85.00
01/05/2004,06:41,1018.00,1018.25,1018.00,1018.00,169,5,174.00
01/05/2004,06:42,1018.25,1018.25,1018.25,1018.25,104,0,104.00
01/05/2004,06:43,1018.25,1018.25,1018.25,1018.25,127,0,127.00
01/05/2004,06:44,1018.50,1018.50,1018.00,1018.00,100,94,194.00
01/05/2004,06:45,1018.00,1018.00,1018.00,1018.00,0,44,44.00
01/05/2004,06:46,1018.00,1018.25,1018.00,1018.25,50,26,76.00
01/05/2004,06:47,1018.25,1018.25,1018.25,1018.25,114,0,114.00
01/05/2004,06:48,1018.25,1018.25,1018.25,1018.25,4,0,4.00
01/05/2004,06:49,1018.25,1018.25,1018.25,1018.25,51,0,51.00
01/05/2004,06:50,1018.25,1018.25,1018.25,1018.25,5,0,5.00
01/05/2004,06:52,1018.50,1018.50,1018.50,1018.50,7,0,7.00
01/05/2004,06:54,1018.50,1018.50,1018.50,1018.50,5,0,5.00
01/05/2004,06:55,1018.50,1018.50,1018.50,1018.50,12,0,12.00
01/05/2004,06:56,1018.50,1018.50,1018.50,1018.50,50,0,50.00
01/05/2004,06:57,1018.50,1018.75,1018.50,1018.75,268,0,268.00
01/05/2004,06:58,1018.75,1018.75,1018.75,1018.75,27,0,27.00
01/05/2004,06:59,1018.75,1018.75,1018.75,1018.75,55,0,55.00
01/05/2004,07:00,1018.75,1018.75,1018.75,1018.75,4,0,4.00
01/05/2004,07:01,1018.75,1018.75,1018.50,1018.50,12,1,13.00
01/05/2004,07:03,1018.75,1018.75,1018.75,1018.75,42,0,42.00
01/05/2004,07:04,1018.50,1018.50,1018.50,1018.50,0,1,1.00
01/05/2004,07:05,1018.50,1018.50,1018.50,1018.50,0,104,104.00
01/05/2004,07:06,1018.50,1018.75,1018.50,1018.50,2,2,4.00
01/05/2004,07:07,1018.50,1018.50,1018.50,1018.50,0,16,16.00
01/05/2004,07:08,1018.75,1018.75,1018.75,1018.75,55,0,55.00
01/05/2004,07:09,1018.75,1018.75,1018.50,1018.75,28,1,29.00
01/05/2004,07:10,1018.75,1018.75,1018.75,1018.75,58,0,58.00
01/05/2004,07:11,1018.75,1019.50,1018.75,1019.50,480,50,530.00
01/05/2004,07:12,1019.50,1019.50,1019.25,1019.50,122,1,123.00
01/05/2004,07:13,1019.50,1019.50,1019.50,1019.50,196,0,196.00
01/05/2004,07:14,1019.50,1019.75,1019.50,1019.50,69,75,144.00
01/05/2004,07:15,1019.50,1019.75,1019.50,1019.50,9,16,25.00
01/05/2004,07:16,1019.75,1019.75,1019.25,1019.50,3,8,11.00
01/05/2004,07:17,1019.50,1019.75,1019.50,1019.50,16,37,53.00
01/05/2004,07:18,1019.25,1019.50,1019.25,1019.50,60,2,62.00
01/05/2004,07:19,1019.50,1019.75,1019.50,1019.50,9,55,64.00
01/05/2004,07:21,1019.50,1019.50,1019.50,1019.50,0,70,70.00
01/05/2004,07:22,1019.50,1019.50,1019.50,1019.50,0,78,78.00
01/05/2004,07:23,1019.50,1019.50,1019.25,1019.25,0,166,166.00
01/05/2004,07:24,1019.25,1019.25,1019.25,1019.25,0,30,30.00
01/05/2004,07:25,1019.00,1019.00,1019.00,1019.00,0,4,4.00
01/05/2004,07:26,1019.25,1019.25,1019.25,1019.25,41,0,41.00
01/05/2004,07:27,1019.25,1019.25,1019.25,1019.25,98,0,98.00
01/05/2004,07:28,1019.25,1019.50,1019.25,1019.50,156,15,171.00
01/05/2004,07:29,1019.50,1019.50,1019.25,1019.25,35,8,43.00
01/05/2004,07:30,1019.50,1019.75,1019.25,1019.75,124,2,126.00
01/05/2004,07:31,1019.75,1020.00,1019.50,1019.75,159,58,217.00
01/05/2004,07:32,1019.75,1019.75,1019.50,1019.50,2,1,3.00
01/05/2004,07:33,1019.50,1019.75,1019.50,1019.75,1,7,8.00
01/05/2004,07:34,1019.50,1019.75,1019.50,1019.75,312,53,365.00
01/05/2004,07:35,1020.00,1020.00,1019.75,1019.75,2,5,7.00
01/05/2004,07:36,1019.75,1019.75,1019.75,1019.75,0,216,216.00
01/05/2004,07:37,1019.75,1019.75,1019.50,1019.50,0,55,55.00
01/05/2004,07:38,1019.50,1020.00,1019.50,1019.75,215,13,228.00
01/05/2004,07:39,1019.50,1019.75,1019.50,1019.75,5,10,15.00
01/05/2004,07:40,1019.50,1019.50,1019.50,1019.50,0,4,4.00
01/05/2004,07:41,1019.50,1019.75,1019.50,1019.50,3,14,17.00
01/05/2004,07:42,1019.50,1019.50,1019.50,1019.50,0,11,11.00
01/05/2004,07:43,1019.50,1019.50,1019.50,1019.50,0,2,2.00
01/05/2004,07:44,1019.50,1019.75,1019.50,1019.50,1,15,16.00
01/05/2004,07:45,1019.50,1019.50,1019.50,1019.50,0,7,7.00
01/05/2004,07:46,1019.75,1020.00,1019.75,1019.75,129,84,213.00
01/05/2004,07:48,1019.50,1019.50,1019.50,1019.50,0,128,128.00
01/05/2004,07:49,1019.50,1019.50,1019.25,1019.25,0,33,33.00
01/05/2004,07:50,1019.25,1019.25,1019.25,1019.25,0,8,8.00
01/05/2004,07:51,1019.25,1019.50,1019.25,1019.50,50,3,53.00
01/05/2004,07:52,1019.50,1019.50,1019.00,1019.25,6,122,128.00
01/05/2004,07:53,1019.00,1019.25,1019.00,1019.25,88,34,122.00
01/05/2004,07:54,1019.25,1019.50,1019.25,1019.25,26,14,40.00
01/05/2004,07:55,1019.25,1019.75,1019.25,1019.50,120,7,127.00
01/05/2004,07:56,1019.50,1019.75,1019.50,1019.50,1,4,5.00
01/05/2004,07:57,1019.25,1019.50,1019.25,1019.25,2,7,9.00
01/05/2004,07:58,1019.25,1019.50,1019.25,1019.25,4,44,48.00
01/05/2004,07:59,1019.00,1019.25,1019.00,1019.25,50,2,52.00
01/05/2004,08:00,1019.25,1019.50,1019.25,1019.25,2,29,31.00
01/05/2004,08:01,1019.25,1019.50,1019.25,1019.25,1,4,5.00
01/05/2004,08:02,1019.50,1019.50,1019.50,1019.50,102,0,102.00
01/05/2004,08:03,1019.50,1019.50,1019.25,1019.25,25,3,28.00
01/05/2004,08:04,1019.25,1019.50,1019.25,1019.50,24,4,28.00
01/05/2004,08:05,1019.25,1019.25,1019.25,1019.25,0,1,1.00
01/05/2004,08:07,1019.25,1019.25,1019.25,1019.25,0,131,131.00
01/05/2004,08:08,1019.25,1019.25,1019.00,1019.00,0,12,12.00
01/05/2004,08:09,1019.00,1019.00,1019.00,1019.00,0,4,4.00
01/05/2004,08:10,1019.25,1019.25,1019.00,1019.00,8,2,10.00
01/05/2004,08:11,1019.00,1019.25,1019.00,1019.25,57,4,61.00
01/05/2004,08:12,1019.25,1019.50,1019.00,1019.25,134,17,151.00
01/05/2004,08:13,1019.25,1019.50,1019.25,1019.50,16,28,44.00
01/05/2004,08:14,1019.25,1019.50,1019.25,1019.25,5,97,102.00
01/05/2004,08:15,1019.25,1019.50,1019.00,1019.25,37,33,70.00
01/05/2004,08:16,1019.25,1019.25,1018.75,1018.75,3,283,286.00
01/05/2004,08:17,1018.75,1019.00,1018.75,1019.00,3,360,363.00
01/05/2004,08:18,1018.75,1019.00,1018.75,1018.75,16,22,38.00
01/05/2004,08:19,1018.75,1019.00,1018.75,1018.75,3,32,35.00
01/05/2004,08:20,1018.75,1019.00,1018.75,1018.75,3,22,25.00
01/05/2004,08:21,1018.75,1019.00,1018.75,1018.75,30,79,109.00
01/05/2004,08:22,1019.00,1019.00,1018.75,1018.75,10,35,45.00
01/05/2004,08:23,1018.75,1018.75,1018.50,1018.50,0,128,128.00
01/05/2004,08:24,1018.75,1018.75,1018.50,1018.50,6,21,27.00
01/05/2004,08:25,1018.50,1018.75,1018.50,1018.75,404,15,419.00
01/05/2004,08:26,1018.75,1019.00,1018.75,1019.00,17,11,28.00
01/05/2004,08:27,1018.75,1019.00,1018.75,1018.75,13,34,47.00
01/05/2004,08:28,1019.00,1019.25,1018.75,1019.00,233,154,387.00
01/05/2004,08:29,1019.00,1019.50,1019.00,1019.50,391,31,422.00
01/05/2004,08:30,1019.25,1020.00,1019.00,1019.25,1771,1248,3019.00
01/05/2004,08:31,1019.50,1020.50,1019.25,1020.25,3723,875,4598.00
01/05/2004,08:32,1020.00,1020.75,1020.00,1020.50,1841,281,2122.00
01/05/2004,08:33,1020.50,1020.75,1020.00,1020.25,829,1289,2118.00
01/05/2004,08:34,1020.25,1020.50,1019.75,1020.25,2154,1764,3918.00
01/05/2004,08:35,1020.25,1021.00,1020.25,1020.75,3280,1091,4371.00
01/05/2004,08:36,1020.75,1021.75,1020.75,1021.50,3760,826,4586.00
01/05/2004,08:37,1021.25,1021.75,1021.00,1021.50,2834,1638,4472.00
01/05/2004,08:38,1021.50,1022.00,1021.50,1021.50,1088,1500,2588.00
01/05/2004,08:39,1021.50,1022.00,1021.50,1021.50,935,1803,2738.00
01/05/2004,08:40,1021.50,1021.50,1021.25,1021.25,290,850,1140.00
01/05/2004,08:41,1021.25,1022.25,1021.00,1021.50,3819,2573,6392.00
01/05/2004,08:42,1021.75,1021.75,1021.00,1021.00,594,1381,1975.00
01/05/2004,08:43,1021.00,1021.50,1021.00,1021.50,1837,1646,3483.00
01/05/2004,08:44,1021.25,1021.50,1020.75,1021.00,898,1726,2624.00
01/05/2004,08:45,1021.00,1021.00,1020.75,1021.00,1276,171,1447.00
01/05/2004,08:46,1021.00,1021.25,1020.75,1021.00,1119,821,1940.00
01/05/2004,08:47,1021.00,1021.50,1020.75,1021.00,1279,956,2235.00
01/05/2004,08:48,1021.25,1021.50,1021.00,1021.00,2187,876,3063.00
01/05/2004,08:49,1021.00,1022.00,1021.00,1022.00,3386,1061,4447.00
01/05/2004,08:50,1021.75,1022.75,1021.75,1022.50,4678,1745,6423.00
01/05/2004,08:51,1022.50,1023.25,1022.50,1023.00,4412,1085,5497.00
01/05/2004,08:52,1023.00,1023.75,1023.00,1023.75,3798,2240,6038.00
01/05/2004,08:53,1023.75,1023.75,1023.25,1023.25,1757,2299,4056.00
01/05/2004,08:54,1023.25,1023.75,1023.00,1023.50,2034,1249,3283.00
01/05/2004,08:55,1023.50,1023.50,1023.00,1023.25,647,896,1543.00
01/05/2004,08:56,1023.00,1023.50,1023.00,1023.50,740,626,1366.00
01/05/2004,08:57,1023.25,1023.75,1023.00,1023.25,744,1423,2167.00
01/05/2004,08:58,1023.25,1023.50,1022.75,1023.25,1585,1922,3507.00
01/05/2004,08:59,1023.25,1023.50,1023.00,1023.00,471,565,1036.00
01/05/2004,09:00,1023.25,1023.75,1023.00,1023.50,1143,792,1935.00
01/05/2004,09:01,1023.50,1024.25,1023.00,1023.00,2387,1835,4222.00
01/05/2004,09:02,1023.25,1023.50,1022.75,1023.25,1294,923,2217.00
01/05/2004,09:03,1023.25,1023.50,1022.75,1023.00,551,1343,1894.00
01/05/2004,09:04,1023.00,1023.00,1022.50,1022.50,162,1554,1716.00
01/05/2004,09:05,1022.50,1023.00,1022.25,1022.50,2179,2519,4698.00
01/05/2004,09:06,1022.50,1022.50,1021.75,1022.00,2097,3149,5246.00
01/05/2004,09:07,1022.00,1022.50,1022.00,1022.25,1036,898,1934.00
01/05/2004,09:08,1022.25,1022.50,1022.25,1022.25,737,122,859.00
01/05/2004,09:09,1022.50,1022.50,1022.00,1022.25,944,1303,2247.00
01/05/2004,09:10,1022.00,1022.25,1021.50,1021.75,509,2441,2950.00
01/05/2004,09:11,1021.50,1021.75,1021.25,1021.75,1139,1320,2459.00
01/05/2004,09:12,1021.50,1022.00,1021.50,1022.00,1734,733,2467.00
01/05/2004,09:13,1022.00,1022.00,1021.75,1022.00,1290,78,1368.00
01/05/2004,09:14,1021.75,1022.25,1021.75,1021.75,700,221,921.00
01/05/2004,09:15,1021.75,1022.00,1021.50,1021.75,202,835,1037.00
01/05/2004,09:16,1021.75,1022.00,1021.50,1021.75,882,956,1838.00
01/05/2004,09:17,1021.75,1022.50,1021.75,1022.50,2270,292,2562.00
01/05/2004,09:18,1022.25,1022.75,1022.00,1022.00,1227,1273,2500.00
01/05/2004,09:19,1022.00,1022.50,1021.75,1022.50,2057,620,2677.00
01/05/2004,09:20,1022.50,1022.50,1022.00,1022.00,1329,732,2061.00
01/05/2004,09:21,1022.00,1022.25,1021.75,1021.75,385,533,918.00
01/05/2004,09:22,1021.75,1022.00,1021.25,1021.75,658,1417,2075.00
01/05/2004,09:23,1021.75,1021.75,1021.50,1021.75,549,92,641.00
01/05/2004,09:24,1021.75,1022.00,1021.25,1021.50,1123,587,1710.00
01/05/2004,09:25,1021.50,1022.00,1021.50,1022.00,2084,79,2163.00
01/05/2004,09:26,1022.00,1022.25,1022.00,1022.00,1146,148,1294.00
01/05/2004,09:27,1022.00,1022.25,1022.00,1022.00,85,630,715.00
01/05/2004,09:28,1022.00,1022.25,1021.75,1021.75,494,304,798.00
01/05/2004,09:29,1022.00,1022.00,1021.75,1022.00,125,70,195.00
01/05/2004,09:30,1022.00,1022.50,1022.00,1022.00,1192,1048,2240.00
01/05/2004,09:31,1022.00,1022.00,1021.50,1021.50,146,1785,1931.00
01/05/2004,09:32,1021.50,1021.75,1020.75,1021.00,159,3212,3371.00
01/05/2004,09:33,1021.00,1021.25,1020.75,1020.75,2526,1403,3929.00
01/05/2004,09:34,1020.75,1021.25,1020.50,1021.00,1368,674,2042.00
01/05/2004,09:35,1021.25,1021.25,1020.75,1021.25,527,723,1250.00
01/05/2004,09:36,1021.25,1021.50,1020.75,1021.00,1043,1940,2983.00
01/05/2004,09:37,1021.00,1021.25,1020.75,1021.00,301,1034,1335.00
01/05/2004,09:38,1021.00,1021.00,1020.50,1020.75,2211,1117,3328.00
01/05/2004,09:39,1020.75,1021.25,1020.75,1021.25,1883,687,2570.00
01/05/2004,09:40,1021.25,1021.75,1021.00,1021.50,1744,208,1952.00
01/05/2004,09:41,1021.50,1022.25,1021.50,1022.00,3943,549,4492.00
01/05/2004,09:42,1022.00,1022.25,1021.75,1022.00,1207,926,2133.00
01/05/2004,09:43,1022.00,1022.25,1021.50,1021.75,465,859,1324.00
01/05/2004,09:44,1021.50,1022.00,1021.50,1022.00,374,520,894.00
01/05/2004,09:45,1022.00,1022.50,1021.75,1022.25,1770,438,2208.00
01/05/2004,09:46,1022.00,1022.75,1022.00,1022.25,2752,2827,5579.00
01/05/2004,09:47,1022.25,1022.25,1021.75,1022.25,479,421,900.00
01/05/2004,09:48,1022.00,1022.25,1022.00,1022.00,36,1073,1109.00
01/05/2004,09:49,1022.25,1022.25,1021.75,1021.75,62,791,853.00
01/05/2004,09:50,1021.75,1022.25,1021.75,1022.25,968,53,1021.00
01/05/2004,09:51,1022.25,1022.25,1021.75,1021.75,1123,364,1487.00
01/05/2004,09:52,1022.00,1022.00,1021.50,1022.00,301,1085,1386.00
01/05/2004,09:53,1022.00,1022.50,1021.75,1022.50,2623,165,2788.00
01/05/2004,09:54,1022.50,1022.50,1022.00,1022.25,62,539,601.00
01/05/2004,09:55,1022.25,1022.25,1022.00,1022.00,269,13,282.00
01/05/2004,09:56,1022.25,1022.50,1022.00,1022.25,459,295,754.00
01/05/2004,09:57,1022.25,1022.25,1021.50,1021.50,233,1274,1507.00
01/05/2004,09:58,1021.75,1022.00,1021.50,1022.00,633,793,1426.00
01/05/2004,09:59,1021.75,1022.00,1021.75,1022.00,968,495,1463.00
01/05/2004,10:00,1022.00,1022.00,1021.75,1022.00,39,28,67.00
01/05/2004,10:01,1021.75,1022.00,1021.50,1022.00,449,1169,1618.00
01/05/2004,10:02,1022.00,1022.00,1021.50,1021.75,772,730,1502.00
01/05/2004,10:03,1021.75,1022.25,1021.75,1021.75,465,815,1280.00
01/05/2004,10:04,1021.75,1022.25,1021.75,1022.00,186,40,226.00
01/05/2004,10:05,1022.00,1022.25,1021.75,1021.75,1107,516,1623.00
01/05/2004,10:06,1021.75,1022.00,1021.75,1021.75,9,62,71.00
01/05/2004,10:07,1022.00,1022.00,1021.50,1021.50,1035,985,2020.00
01/05/2004,10:08,1021.75,1021.75,1021.25,1021.75,1334,1237,2571.00
01/05/2004,10:09,1021.75,1021.75,1021.50,1021.50,28,15,43.00
01/05/2004,10:10,1021.75,1021.75,1021.00,1021.00,409,1491,1900.00
01/05/2004,10:11,1021.00,1021.50,1021.00,1021.00,1330,516,1846.00
01/05/2004,10:12,1021.00,1021.25,1020.75,1021.25,726,1081,1807.00
01/05/2004,10:13,1021.25,1021.50,1021.00,1021.00,964,246,1210.00
01/05/2004,10:14,1021.00,1021.25,1021.00,1021.25,829,65,894.00
01/05/2004,10:15,1021.25,1021.25,1020.50,1020.75,227,1475,1702.00
01/05/2004,10:16,1020.50,1020.75,1020.00,1020.25,706,2921,3627.00
01/05/2004,10:17,1020.00,1020.50,1020.00,1020.25,519,780,1299.00
01/05/2004,10:18,1020.25,1020.25,1020.00,1020.00,238,349,587.00
01/05/2004,10:19,1020.00,1020.25,1019.75,1020.00,757,480,1237.00
01/05/2004,10:20,1020.00,1020.25,1019.50,1020.00,657,1472,2129.00
01/05/2004,10:21,1020.00,1020.25,1019.75,1020.25,785,984,1769.00
01/05/2004,10:22,1020.25,1020.25,1019.75,1020.00,513,735,1248.00
01/05/2004,10:23,1020.00,1020.00,1019.50,1019.50,601,519,1120.00
01/05/2004,10:24,1019.75,1020.00,1019.50,1019.75,779,194,973.00
01/05/2004,10:25,1019.75,1020.00,1019.25,1019.50,632,1534,2166.00
01/05/2004,10:26,1019.25,1020.00,1019.25,1020.00,1963,1099,3062.00
01/05/2004,10:27,1019.75,1020.00,1019.50,1019.75,210,677,887.00
01/05/2004,10:28,1019.75,1020.00,1019.50,1020.00,422,8,430.00
01/05/2004,10:29,1020.00,1020.00,1019.50,1019.75,129,667,796.00
01/05/2004,10:30,1020.00,1020.25,1019.75,1020.25,1065,175,1240.00
01/05/2004,10:31,1020.25,1020.25,1020.00,1020.00,137,188,325.00
01/05/2004,10:32,1020.00,1020.25,1019.75,1020.00,94,491,585.00
01/05/2004,10:33,1020.00,1020.00,1019.75,1020.00,45,518,563.00
01/05/2004,10:34,1019.75,1020.25,1019.75,1020.00,429,69,498.00
01/05/2004,10:35,1020.25,1021.00,1020.00,1021.00,3024,862,3886.00
01/05/2004,10:36,1021.00,1021.00,1020.75,1021.00,753,330,1083.00
01/05/2004,10:37,1020.75,1021.00,1020.50,1020.75,144,600,744.00
01/05/2004,10:38,1020.75,1021.00,1020.50,1021.00,534,43,577.00
01/05/2004,10:39,1020.75,1021.00,1020.75,1021.00,790,46,836.00
01/05/2004,10:40,1021.00,1021.50,1021.00,1021.00,1799,657,2456.00
01/05/2004,10:41,1021.00,1021.00,1020.75,1020.75,69,264,333.00
01/05/2004,10:42,1020.75,1021.00,1020.75,1020.75,52,98,150.00
01/05/2004,10:43,1020.75,1021.25,1020.75,1020.75,622,136,758.00
01/05/2004,10:44,1021.00,1021.00,1020.50,1020.75,602,684,1286.00
01/05/2004,10:45,1020.75,1021.00,1020.75,1020.75,213,80,293.00
01/05/2004,10:46,1020.75,1021.00,1020.75,1020.75,11,188,199.00
01/05/2004,10:47,1020.75,1021.00,1020.75,1020.75,5,50,55.00
01/05/2004,10:48,1021.00,1021.00,1020.50,1020.50,67,298,365.00
01/05/2004,10:49,1020.75,1021.25,1020.50,1021.00,998,110,1108.00
01/05/2004,10:50,1021.00,1021.25,1020.50,1021.00,502,1146,1648.00
01/05/2004,10:51,1021.00,1021.00,1020.75,1021.00,60,27,87.00
01/05/2004,10:52,1021.00,1021.00,1020.50,1021.00,101,314,415.00
01/05/2004,10:53,1020.75,1021.00,1020.75,1021.00,111,297,408.00
01/05/2004,10:54,1021.00,1021.00,1020.75,1021.00,2,1,3.00
01/05/2004,10:55,1021.00,1021.00,1020.75,1020.75,2,48,50.00
01/05/2004,10:56,1020.75,1021.25,1020.75,1021.00,1179,192,1371.00
01/05/2004,10:57,1021.00,1021.00,1020.50,1020.75,32,486,518.00
01/05/2004,10:58,1020.50,1020.75,1020.25,1020.50,631,1043,1674.00
01/05/2004,10:59,1020.50,1020.75,1020.25,1020.75,908,14,922.00
01/05/2004,11:00,1020.75,1021.00,1020.75,1021.00,817,226,1043.00
01/05/2004,11:01,1021.00,1021.00,1020.50,1020.75,209,444,653.00
01/05/2004,11:02,1020.75,1020.75,1020.50,1020.50,278,23,301.00
01/05/2004,11:03,1020.50,1020.75,1020.50,1020.50,421,442,863.00
01/05/2004,11:04,1020.25,1020.75,1020.00,1020.50,548,459,1007.00
01/05/2004,11:05,1020.50,1021.00,1020.50,1020.75,272,147,419.00
01/05/2004,11:06,1021.00,1021.25,1020.75,1021.00,703,690,1393.00
01/05/2004,11:07,1021.00,1021.25,1020.75,1021.25,430,19,449.00
01/05/2004,11:08,1021.00,1021.00,1020.75,1020.75,12,181,193.00
01/05/2004,11:09,1020.75,1020.75,1020.50,1020.50,33,1021,1054.00
01/05/2004,11:10,1020.75,1020.75,1020.50,1020.50,20,12,32.00
01/05/2004,11:11,1020.75,1020.75,1020.50,1020.75,437,1,438.00
01/05/2004,11:12,1020.75,1021.00,1020.75,1021.00,128,165,293.00
01/05/2004,11:13,1021.00,1021.00,1020.50,1020.75,30,289,319.00
01/05/2004,11:14,1020.75,1020.75,1020.75,1020.75,319,0,319.00
01/05/2004,11:15,1020.75,1021.25,1020.75,1021.00,560,3,563.00
01/05/2004,11:16,1021.00,1021.25,1020.75,1021.00,920,790,1710.00
01/05/2004,11:17,1021.00,1021.25,1020.75,1020.75,76,685,761.00
01/05/2004,11:18,1021.00,1021.25,1020.75,1020.75,1086,630,1716.00
01/05/2004,11:19,1021.00,1021.00,1020.75,1020.75,111,270,381.00
01/05/2004,11:20,1020.75,1021.00,1020.75,1021.00,25,487,512.00
01/05/2004,11:21,1021.00,1021.25,1021.00,1021.00,339,1161,1500.00
01/05/2004,11:22,1021.00,1021.25,1021.00,1021.00,18,432,450.00
01/05/2004,11:23,1021.00,1021.00,1020.75,1020.75,22,729,751.00
01/05/2004,11:24,1020.75,1021.00,1020.75,1021.00,7,113,120.00
01/05/2004,11:25,1021.00,1021.25,1020.75,1021.00,377,110,487.00
01/05/2004,11:26,1021.00,1021.00,1020.75,1021.00,27,179,206.00
01/05/2004,11:27,1021.25,1021.25,1020.75,1021.25,309,122,431.00
01/05/2004,11:28,1021.25,1021.50,1021.00,1021.50,1015,133,1148.00
01/05/2004,11:29,1021.50,1021.50,1021.25,1021.25,158,1168,1326.00
01/05/2004,11:30,1021.25,1021.50,1020.00,1020.00,672,3457,4129.00
01/05/2004,11:31,1020.00,1020.25,1018.00,1018.50,2236,5352,7588.00
01/05/2004,11:32,1018.75,1020.00,1018.50,1020.00,2044,932,2976.00
01/05/2004,11:33,1020.00,1020.50,1019.75,1020.50,1356,659,2015.00
01/05/2004,11:34,1020.25,1020.50,1020.00,1020.25,181,374,555.00
01/05/2004,11:35,1020.25,1020.50,1020.25,1020.50,293,161,454.00
01/05/2004,11:36,1020.50,1020.50,1019.50,1020.00,310,885,1195.00
01/05/2004,11:37,1019.75,1020.25,1019.75,1020.25,673,227,900.00
01/05/2004,11:38,1020.25,1020.50,1020.00,1020.25,180,75,255.00
01/05/2004,11:39,1020.50,1020.50,1020.00,1020.00,4,182,186.00
01/05/2004,11:40,1020.00,1020.00,1019.50,1019.75,43,515,558.00
01/05/2004,11:41,1019.75,1020.00,1019.50,1019.75,356,311,667.00
01/05/2004,11:42,1019.75,1019.75,1019.50,1019.75,397,14,411.00
01/05/2004,11:43,1019.75,1020.00,1019.50,1019.50,142,580,722.00
01/05/2004,11:44,1019.50,1019.75,1019.00,1019.25,163,855,1018.00
01/05/2004,11:45,1019.25,1020.25,1019.25,1020.25,1397,44,1441.00
01/05/2004,11:46,1020.25,1020.25,1019.75,1020.00,306,291,597.00
01/05/2004,11:47,1020.00,1020.00,1019.50,1019.75,200,786,986.00
01/05/2004,11:48,1019.50,1019.75,1018.75,1019.00,856,1608,2464.00
01/05/2004,11:49,1019.00,1019.25,1019.00,1019.00,46,288,334.00
01/05/2004,11:50,1019.00,1019.25,1019.00,1019.00,117,85,202.00
01/05/2004,11:51,1019.25,1019.25,1019.00,1019.25,419,43,462.00
01/05/2004,11:52,1019.00,1019.25,1018.75,1019.00,62,480,542.00
01/05/2004,11:53,1019.00,1019.00,1018.75,1018.75,13,632,645.00
01/05/2004,11:54,1018.75,1019.00,1018.50,1019.00,503,412,915.00
01/05/2004,11:55,1019.00,1019.25,1019.00,1019.25,429,16,445.00
01/05/2004,11:56,1019.25,1019.50,1019.25,1019.25,230,296,526.00
01/05/2004,11:57,1019.00,1019.75,1018.75,1019.75,1301,475,1776.00
01/05/2004,11:58,1019.75,1020.00,1019.50,1019.75,376,632,1008.00
01/05/2004,11:59,1019.75,1020.00,1019.50,1020.00,264,756,1020.00
01/05/2004,12:00,1019.75,1020.50,1019.50,1020.50,2218,372,2590.00
01/05/2004,12:01,1020.75,1020.75,1020.25,1020.50,489,822,1311.00
01/05/2004,12:02,1020.75,1020.75,1020.50,1020.75,83,125,208.00
01/05/2004,12:03,1020.50,1021.00,1020.50,1020.75,1713,293,2006.00
01/05/2004,12:04,1020.75,1021.00,1020.50,1021.00,492,148,640.00
01/05/2004,12:05,1021.00,1021.25,1021.00,1021.25,1252,229,1481.00
01/05/2004,12:06,1021.00,1021.50,1021.00,1021.25,606,378,984.00
01/05/2004,12:07,1021.25,1021.50,1021.00,1021.50,371,218,589.00
01/05/2004,12:08,1021.50,1022.00,1021.25,1021.75,1962,307,2269.00
01/05/2004,12:09,1021.75,1021.75,1021.50,1021.75,204,47,251.00
01/05/2004,12:10,1021.75,1021.75,1021.50,1021.50,61,86,147.00
01/05/2004,12:11,1021.75,1022.00,1021.50,1022.00,697,606,1303.00
01/05/2004,12:12,1021.75,1022.00,1021.75,1022.00,109,63,172.00
01/05/2004,12:13,1022.00,1022.00,1021.75,1021.75,498,79,577.00
01/05/2004,12:14,1021.75,1022.50,1021.75,1022.25,1674,352,2026.00
01/05/2004,12:15,1022.25,1022.25,1022.00,1022.00,171,853,1024.00
01/05/2004,12:16,1022.00,1022.25,1021.75,1022.00,426,454,880.00
01/05/2004,12:17,1022.00,1022.00,1021.75,1021.75,89,110,199.00
01/05/2004,12:18,1021.75,1022.25,1021.75,1022.00,684,153,837.00
01/05/2004,12:19,1021.75,1021.75,1021.50,1021.75,405,364,769.00
01/05/2004,12:20,1021.75,1022.50,1021.50,1022.50,1736,63,1799.00
01/05/2004,12:21,1022.50,1022.75,1022.25,1022.25,660,355,1015.00
01/05/2004,12:22,1022.25,1022.75,1022.25,1022.25,406,364,770.00
01/05/2004,12:23,1022.25,1022.50,1022.00,1022.00,32,534,566.00
01/05/2004,12:24,1022.00,1022.50,1022.00,1022.25,463,62,525.00
01/05/2004,12:25,1022.25,1022.50,1022.00,1022.00,12,367,379.00
01/05/2004,12:26,1022.00,1022.25,1022.00,1022.00,10,56,66.00
01/05/2004,12:27,1022.00,1022.25,1021.50,1021.75,715,753,1468.00
01/05/2004,12:28,1021.50,1021.75,1021.25,1021.50,343,423,766.00
01/05/2004,12:29,1021.50,1021.75,1021.50,1021.50,108,197,305.00
01/05/2004,12:30,1021.50,1021.75,1021.50,1021.75,132,107,239.00
01/05/2004,12:31,1021.50,1022.00,1021.50,1021.75,192,217,409.00
01/05/2004,12:32,1021.75,1022.00,1021.50,1021.75,99,256,355.00
01/05/2004,12:33,1022.00,1022.00,1021.50,1021.75,106,60,166.00
01/05/2004,12:34,1022.00,1022.25,1021.75,1022.25,1239,178,1417.00
01/05/2004,12:35,1022.25,1022.25,1022.00,1022.25,94,18,112.00
01/05/2004,12:36,1022.00,1022.25,1021.75,1022.00,334,663,997.00
01/05/2004,12:37,1022.00,1022.00,1021.75,1021.75,52,43,95.00
01/05/2004,12:38,1021.75,1022.00,1021.75,1021.75,308,26,334.00
01/05/2004,12:39,1021.75,1022.00,1021.75,1022.00,348,32,380.00
01/05/2004,12:40,1021.75,1022.25,1021.75,1022.00,312,65,377.00
01/05/2004,12:41,1022.00,1022.00,1021.75,1021.75,44,12,56.00
01/05/2004,12:42,1021.75,1022.00,1021.75,1021.75,267,28,295.00
01/05/2004,12:43,1021.75,1022.25,1021.75,1022.25,495,61,556.00
01/05/2004,12:44,1022.25,1022.25,1021.75,1022.00,38,412,450.00
01/05/2004,12:45,1021.75,1022.00,1021.75,1021.75,1,96,97.00
01/05/2004,12:46,1021.75,1022.00,1021.75,1021.75,192,35,227.00
01/05/2004,12:47,1021.75,1021.75,1021.50,1021.50,18,758,776.00
01/05/2004,12:48,1021.25,1022.00,1021.25,1022.00,1054,66,1120.00
01/05/2004,12:49,1022.00,1022.00,1021.75,1022.00,54,24,78.00
01/05/2004,12:50,1021.75,1022.00,1021.50,1021.50,42,684,726.00
01/05/2004,12:51,1021.50,1021.75,1021.25,1021.50,261,650,911.00
01/05/2004,12:52,1021.50,1021.75,1021.25,1021.50,103,126,229.00
01/05/2004,12:53,1021.50,1021.75,1021.25,1021.75,49,127,176.00
01/05/2004,12:54,1021.75,1021.75,1021.50,1021.75,24,46,70.00
01/05/2004,12:55,1021.75,1022.25,1021.50,1022.25,1717,53,1770.00
01/05/2004,12:56,1022.25,1022.50,1022.00,1022.25,691,149,840.00
01/05/2004,12:57,1022.25,1022.50,1022.00,1022.25,362,216,578.00
01/05/2004,12:58,1022.25,1023.00,1022.25,1023.00,1825,354,2179.00
01/05/2004,12:59,1022.75,1023.00,1022.25,1022.25,588,1186,1774.00
01/05/2004,13:00,1022.25,1022.75,1022.25,1022.25,336,626,962.00
01/05/2004,13:01,1022.25,1022.75,1022.25,1022.75,1777,84,1861.00
01/05/2004,13:02,1022.50,1022.75,1021.75,1022.00,404,1252,1656.00
01/05/2004,13:03,1022.25,1022.25,1022.00,1022.25,530,52,582.00
01/05/2004,13:04,1022.25,1023.25,1022.00,1023.25,3106,407,3513.00
01/05/2004,13:05,1023.25,1023.25,1022.50,1022.50,517,1312,1829.00
01/05/2004,13:06,1022.75,1023.00,1022.50,1022.75,693,370,1063.00
01/05/2004,13:07,1022.75,1023.00,1022.25,1022.25,1084,1516,2600.00
01/05/2004,13:08,1022.25,1022.75,1022.25,1022.50,906,192,1098.00
01/05/2004,13:09,1022.75,1023.00,1022.50,1022.75,552,34,586.00
01/05/2004,13:10,1022.75,1022.75,1022.25,1022.25,20,378,398.00
01/05/2004,13:11,1022.50,1022.50,1022.25,1022.50,520,24,544.00
01/05/2004,13:12,1022.50,1023.00,1022.50,1022.75,580,568,1148.00
01/05/2004,13:13,1022.75,1023.00,1022.50,1023.00,344,35,379.00
01/05/2004,13:14,1022.75,1023.25,1022.75,1023.25,1364,194,1558.00
01/05/2004,13:15,1023.25,1023.50,1022.75,1023.00,1451,869,2320.00
01/05/2004,13:16,1023.00,1023.25,1022.50,1022.50,316,1801,2117.00
01/05/2004,13:17,1022.50,1023.00,1022.50,1023.00,403,20,423.00
01/05/2004,13:18,1023.00,1023.00,1022.50,1022.75,188,435,623.00
01/05/2004,13:19,1022.50,1022.75,1022.50,1022.50,43,657,700.00
01/05/2004,13:20,1022.50,1022.75,1022.25,1022.50,261,571,832.00
01/05/2004,13:21,1022.50,1023.00,1022.25,1022.75,475,239,714.00
01/05/2004,13:22,1023.00,1023.00,1022.50,1023.00,508,394,902.00
01/05/2004,13:23,1023.00,1023.25,1022.50,1023.25,817,441,1258.00
01/05/2004,13:24,1023.00,1023.00,1022.75,1023.00,410,129,539.00
01/05/2004,13:25,1023.00,1023.25,1022.75,1023.25,1120,39,1159.00
01/05/2004,13:26,1023.25,1023.75,1023.25,1023.75,2002,223,2225.00
01/05/2004,13:27,1023.50,1023.75,1023.50,1023.75,501,36,537.00
01/05/2004,13:28,1023.75,1023.75,1023.00,1023.00,811,774,1585.00
01/05/2004,13:29,1023.00,1023.50,1023.00,1023.00,364,235,599.00
01/05/2004,13:30,1023.00,1023.25,1023.00,1023.25,146,207,353.00
01/05/2004,13:31,1023.25,1023.25,1022.75,1023.00,335,939,1274.00
01/05/2004,13:32,1023.00,1023.25,1022.75,1023.00,98,247,345.00
01/05/2004,13:33,1023.00,1023.00,1022.75,1023.00,296,139,435.00
01/05/2004,13:34,1022.75,1023.00,1022.25,1022.50,377,1425,1802.00
01/05/2004,13:35,1022.50,1022.75,1022.50,1022.50,80,647,727.00
01/05/2004,13:36,1022.50,1022.75,1022.50,1022.50,7,160,167.00
01/05/2004,13:37,1022.75,1023.00,1022.50,1023.00,1244,56,1300.00
01/05/2004,13:38,1023.00,1023.00,1022.50,1022.75,50,373,423.00
01/05/2004,13:39,1022.75,1022.75,1022.25,1022.75,476,578,1054.00
01/05/2004,13:40,1022.50,1022.75,1022.50,1022.50,5,334,339.00
01/05/2004,13:41,1022.50,1022.75,1022.25,1022.25,29,294,323.00
01/05/2004,13:42,1022.50,1022.50,1022.25,1022.25,337,146,483.00
01/05/2004,13:43,1022.50,1022.50,1022.25,1022.50,54,9,63.00
01/05/2004,13:44,1022.50,1022.75,1022.25,1022.75,201,38,239.00
01/05/2004,13:45,1022.75,1023.00,1022.75,1023.00,796,14,810.00
01/05/2004,13:46,1023.00,1023.00,1022.50,1022.75,17,764,781.00
01/05/2004,13:47,1022.50,1023.00,1022.50,1023.00,221,23,244.00
01/05/2004,13:48,1022.75,1023.00,1022.75,1023.00,10,163,173.00
01/05/2004,13:49,1022.75,1023.25,1022.75,1023.25,1355,46,1401.00
01/05/2004,13:50,1023.00,1023.25,1022.50,1022.50,77,987,1064.00
01/05/2004,13:51,1022.50,1022.75,1022.50,1022.75,36,35,71.00
01/05/2004,13:52,1022.50,1023.00,1022.50,1023.00,530,55,585.00
01/05/2004,13:53,1023.00,1023.00,1022.75,1023.00,861,903,1764.00
01/05/2004,13:54,1023.00,1023.00,1022.75,1022.75,177,255,432.00
01/05/2004,13:55,1022.75,1022.75,1021.75,1021.75,680,2435,3115.00
01/05/2004,13:56,1022.00,1022.25,1021.75,1022.25,733,562,1295.00
01/05/2004,13:57,1022.25,1022.25,1021.75,1022.00,448,781,1229.00
01/05/2004,13:58,1022.25,1022.25,1022.00,1022.00,186,439,625.00
01/05/2004,13:59,1022.00,1022.50,1022.00,1022.25,1004,2349,3353.00
01/05/2004,14:00,1022.25,1022.50,1022.00,1022.25,348,222,570.00
01/05/2004,14:01,1022.25,1022.75,1022.25,1022.50,1183,316,1499.00
01/05/2004,14:02,1022.50,1022.75,1022.50,1022.75,516,6,522.00
01/05/2004,14:03,1022.75,1023.25,1022.75,1023.25,1801,535,2336.00
01/05/2004,14:04,1023.25,1023.50,1023.00,1023.50,806,670,1476.00
01/05/2004,14:05,1023.50,1024.00,1023.25,1023.75,2793,872,3665.00
01/05/2004,14:06,1023.75,1024.25,1023.75,1024.00,1211,1298,2509.00
01/05/2004,14:07,1024.00,1024.25,1023.75,1024.00,951,694,1645.00
01/05/2004,14:08,1024.00,1024.25,1023.75,1024.00,485,203,688.00
01/05/2004,14:09,1024.00,1024.25,1023.75,1023.75,177,410,587.00
01/05/2004,14:10,1024.00,1025.00,1023.75,1024.25,4623,1748,6371.00
01/05/2004,14:11,1024.50,1024.50,1024.00,1024.50,916,831,1747.00
01/05/2004,14:12,1024.25,1025.00,1024.25,1024.75,2079,1003,3082.00
01/05/2004,14:13,1024.75,1025.50,1024.75,1025.25,4641,2171,6812.00
01/05/2004,14:14,1025.25,1025.50,1025.00,1025.25,1658,518,2176.00
01/05/2004,14:15,1025.25,1025.50,1025.00,1025.00,553,665,1218.00
01/05/2004,14:16,1025.00,1025.25,1025.00,1025.00,120,518,638.00
01/05/2004,14:17,1025.00,1025.25,1025.00,1025.00,63,584,647.00
01/05/2004,14:18,1025.00,1025.25,1025.00,1025.00,118,103,221.00
01/05/2004,14:19,1025.25,1025.25,1024.75,1024.75,212,1214,1426.00
01/05/2004,14:20,1024.75,1025.00,1024.75,1025.00,9,401,410.00
01/05/2004,14:21,1024.75,1025.25,1024.75,1025.00,604,227,831.00
01/05/2004,14:22,1025.00,1025.25,1024.75,1024.75,6,102,108.00
01/05/2004,14:23,1024.75,1025.00,1024.75,1024.75,38,1041,1079.00
01/05/2004,14:24,1024.75,1025.00,1024.75,1024.75,24,27,51.00
01/05/2004,14:25,1024.75,1025.25,1024.75,1025.00,463,145,608.00
01/05/2004,14:26,1025.00,1025.50,1025.00,1025.25,1524,179,1703.00
01/05/2004,14:27,1025.50,1025.75,1025.25,1025.50,1386,1118,2504.00
01/05/2004,14:28,1025.25,1025.75,1025.25,1025.75,472,319,791.00
01/05/2004,14:29,1025.50,1025.75,1025.25,1025.75,1729,721,2450.00
01/05/2004,14:30,1025.75,1026.25,1025.50,1025.75,3887,2324,6211.00
01/05/2004,14:31,1025.75,1026.00,1025.50,1025.75,411,606,1017.00
01/05/2004,14:32,1026.00,1026.00,1025.75,1025.75,69,467,536.00
01/05/2004,14:33,1025.75,1026.00,1025.50,1025.75,373,721,1094.00
01/05/2004,14:34,1025.75,1025.75,1025.50,1025.75,1456,153,1609.00
01/05/2004,14:35,1025.75,1026.25,1025.50,1025.50,1196,946,2142.00
01/05/2004,14:36,1025.50,1025.75,1025.25,1025.50,271,2176,2447.00
01/05/2004,14:37,1025.50,1026.00,1025.50,1026.00,816,242,1058.00
01/05/2004,14:38,1026.00,1026.25,1025.75,1026.00,1132,277,1409.00
01/05/2004,14:39,1026.00,1026.50,1026.00,1026.25,1946,1093,3039.00
01/05/2004,14:40,1026.25,1026.25,1026.00,1026.25,1167,64,1231.00
01/05/2004,14:41,1026.25,1026.50,1026.00,1026.00,1148,1273,2421.00
01/05/2004,14:42,1026.00,1026.00,1025.75,1025.75,151,619,770.00
01/05/2004,14:43,1025.75,1026.00,1025.75,1025.75,43,665,708.00
01/05/2004,14:44,1025.75,1026.25,1025.75,1026.00,577,152,729.00
01/05/2004,14:45,1026.00,1026.50,1026.00,1026.25,2077,676,2753.00
01/05/2004,14:46,1026.25,1026.50,1026.00,1026.25,530,550,1080.00
01/05/2004,14:47,1026.00,1026.75,1026.00,1026.75,2302,186,2488.00
01/05/2004,14:48,1026.50,1026.75,1026.25,1026.50,864,987,1851.00
01/05/2004,14:49,1026.50,1027.00,1026.50,1026.75,2131,1108,3239.00
01/05/2004,14:50,1026.50,1026.75,1026.50,1026.50,281,1175,1456.00
01/05/2004,14:51,1026.50,1026.75,1026.25,1026.25,1231,1421,2652.00
01/05/2004,14:52,1026.25,1026.50,1026.25,1026.25,488,553,1041.00
01/05/2004,14:53,1026.25,1026.50,1026.25,1026.50,2070,895,2965.00
01/05/2004,14:54,1026.50,1026.75,1026.25,1026.50,719,1314,2033.00
01/05/2004,14:55,1026.75,1027.00,1026.50,1026.75,2336,256,2592.00
01/05/2004,14:56,1026.75,1027.00,1026.50,1026.50,427,1246,1673.00
01/05/2004,14:57,1026.50,1026.75,1026.25,1026.25,491,1863,2354.00
01/05/2004,14:58,1026.25,1026.50,1026.00,1026.50,462,1031,1493.00
01/05/2004,14:59,1026.50,1026.50,1026.25,1026.25,472,528,1000.00
01/05/2004,15:00,1026.50,1026.75,1026.25,1026.50,1711,1307,3018.00
01/05/2004,15:01,1026.25,1026.75,1026.25,1026.50,1565,1082,2647.00
01/05/2004,15:02,1026.50,1026.75,1026.50,1026.75,732,731,1463.00
01/05/2004,15:03,1026.75,1027.50,1026.50,1027.25,2884,1412,4296.00
01/05/2004,15:04,1027.50,1027.50,1027.00,1027.50,1348,921,2269.00
01/05/2004,15:05,1027.50,1027.75,1027.00,1027.25,685,1571,2256.00
01/05/2004,15:06,1027.25,1027.50,1027.00,1027.25,186,267,453.00
01/05/2004,15:07,1027.25,1027.50,1027.25,1027.25,180,393,573.00
01/05/2004,15:08,1027.50,1027.75,1027.25,1027.25,605,223,828.00
01/05/2004,15:09,1027.25,1027.50,1027.25,1027.25,252,612,864.00
01/05/2004,15:10,1027.50,1027.50,1027.25,1027.50,864,126,990.00
01/05/2004,15:11,1027.50,1027.75,1027.00,1027.00,330,1274,1604.00
01/05/2004,15:12,1027.00,1027.25,1026.75,1027.00,216,853,1069.00
01/05/2004,15:13,1026.75,1027.00,1026.50,1026.75,293,2180,2473.00
01/05/2004,15:14,1026.50,1027.25,1026.50,1027.00,1352,613,1965.00
01/05/2004,15:15,1027.25,1027.25,1026.00,1026.00,1211,2595,3806.00
01/05/2004,15:16,1026.25,1026.25,1026.25,1026.25,2,0,2.00
01/05/2004,15:31,1026.00,1026.25,1026.00,1026.25,12,179,191.00
01/05/2004,15:32,1026.00,1026.00,1025.75,1026.00,60,71,131.00
01/05/2004,15:33,1026.00,1026.00,1025.75,1026.00,45,7,52.00
01/05/2004,15:34,1026.00,1026.00,1026.00,1026.00,119,0,119.00
01/05/2004,15:35,1026.00,1026.00,1026.00,1026.00,5,0,5.00
01/05/2004,15:36,1026.00,1026.00,1026.00,1026.00,5,0,5.00
01/05/2004,15:37,1026.00,1026.25,1026.00,1026.25,95,0,95.00
01/05/2004,15:38,1026.25,1026.25,1026.00,1026.00,170,10,180.00
01/05/2004,15:39,1026.25,1026.25,1026.25,1026.25,2,0,2.00
01/05/2004,15:40,1026.25,1026.25,1026.25,1026.25,1,0,1.00
01/05/2004,15:41,1026.00,1026.00,1025.75,1025.75,0,53,53.00
01/05/2004,15:42,1025.75,1026.00,1025.75,1026.00,25,6,31.00
01/05/2004,15:43,1025.75,1025.75,1025.75,1025.75,0,1,1.00
01/05/2004,15:44,1025.75,1025.75,1025.75,1025.75,0,1,1.00
01/05/2004,15:45,1026.00,1026.00,1026.00,1026.00,68,0,68.00
01/05/2004,15:46,1026.00,1026.00,1025.75,1025.75,36,3,39.00
01/05/2004,15:48,1025.75,1025.75,1025.75,1025.75,0,29,29.00
01/05/2004,15:49,1026.00,1026.00,1025.75,1025.75,26,1,27.00
01/05/2004,15:51,1025.75,1026.00,1025.75,1026.00,26,10,36.00
01/05/2004,15:52,1026.00,1026.00,1026.00,1026.00,8,0,8.00
01/05/2004,15:53,1026.00,1026.00,1026.00,1026.00,2,0,2.00
01/05/2004,15:54,1025.75,1025.75,1025.75,1025.75,0,5,5.00
01/05/2004,15:55,1026.00,1026.00,1026.00,1026.00,1,0,1.00
01/05/2004,15:56,1026.00,1026.00,1026.00,1026.00,1,0,1.00
01/05/2004,15:57,1026.00,1026.00,1026.00,1026.00,1,0,1.00
01/05/2004,15:58,1026.00,1026.00,1025.75,1025.75,1,1,2.00
01/05/2004,15:59,1026.00,1026.00,1025.75,1026.00,17,1,18.00
01/05/2004,16:00,1025.75,1026.00,1025.75,1025.75,1,5,6.00
01/05/2004,17:01,1026.00,1026.25,1026.00,1026.00,5,1,6.00
01/05/2004,17:02,1026.25,1026.25,1026.25,1026.25,9,0,9.00
01/05/2004,17:03,1026.00,1026.00,1026.00,1026.00,0,1,1.00
01/05/2004,17:04,1026.00,1026.25,1026.00,1026.25,8,1,9.00
01/05/2004,17:05,1026.00,1026.00,1026.00,1026.00,0,10,10.00
01/05/2004,17:11,1026.00,1026.25,1026.00,1026.25,1,1,2.00
01/05/2004,17:12,1026.00,1026.00,1026.00,1026.00,0,36,36.00
01/05/2004,17:13,1025.75,1025.75,1025.75,1025.75,0,1,1.00
01/05/2004,17:14,1026.00,1026.00,1026.00,1026.00,13,0,13.00
01/05/2004,17:15,1026.25,1026.25,1026.25,1026.25,5,0,5.00
01/05/2004,17:16,1026.25,1026.25,1026.25,1026.25,4,0,4.00
01/05/2004,17:17,1026.00,1026.00,1026.00,1026.00,0,1,1.00
01/05/2004,17:18,1026.25,1026.25,1026.25,1026.25,43,0,43.00
01/05/2004,17:19,1026.25,1026.25,1026.25,1026.25,6,0,6.00
01/05/2004,17:20,1026.25,1026.25,1026.25,1026.25,1,0,1.00
01/05/2004,17:22,1026.25,1026.25,1026.25,1026.25,3,0,3.00
01/05/2004,17:25,1026.25,1026.25,1026.25,1026.25,3,0,3.00
01/05/2004,17:27,1026.50,1026.50,1026.50,1026.50,3,0,3.00
01/05/2004,17:32,1026.25,1026.25,1026.25,1026.25,0,1,1.00
01/05/2004,17:35,1026.50,1026.50,1026.25,1026.25,2,5,7.00
01/05/2004,17:36,1026.25,1026.25,1026.25,1026.25,0,1,1.00
01/05/2004,17:40,1026.25,1026.25,1026.25,1026.25,0,1,1.00
01/05/2004,17:43,1026.25,1026.25,1026.25,1026.25,0,1,1.00
01/05/2004,17:47,1026.25,1026.25,1026.25,1026.25,0,4,4.00
01/05/2004,17:48,1026.25,1026.25,1026.25,1026.25,0,4,4.00
01/05/2004,17:50,1026.25,1026.25,1026.25,1026.25,0,3,3.00
01/05/2004,17:51,1026.00,1026.00,1026.00,1026.00,0,200,200.00
01/05/2004,17:53,1026.00,1026.00,1026.00,1026.00,0,2,2.00
01/05/2004,17:55,1026.00,1026.25,1026.00,1026.25,5,23,28.00
01/05/2004,17:56,1026.25,1026.25,1026.25,1026.25,15,0,15.00
01/05/2004,17:57,1026.25,1026.25,1026.25,1026.25,2,0,2.00
01/05/2004,17:59,1026.25,1026.75,1026.25,1026.50,124,7,131.00
01/05/2004,18:01,1026.50,1026.50,1026.50,1026.50,0,2,2.00
01/05/2004,18:02,1026.50,1026.50,1026.50,1026.50,0,1,1.00
01/05/2004,18:03,1026.75,1026.75,1026.75,1026.75,1,0,1.00
01/05/2004,18:05,1026.75,1026.75,1026.75,1026.75,15,0,15.00
01/05/2004,18:08,1026.75,1026.75,1026.75,1026.75,2,0,2.00
01/05/2004,18:10,1026.75,1026.75,1026.75,1026.75,3,0,3.00
01/05/2004,18:13,1026.50,1026.50,1026.50,1026.50,0,1,1.00
01/05/2004,18:14,1026.50,1026.50,1026.50,1026.50,0,6,6.00
01/05/2004,18:15,1026.50,1026.50,1026.50,1026.50,0,4,4.00
01/05/2004,18:17,1026.50,1026.50,1026.50,1026.50,0,4,4.00
01/05/2004,18:18,1026.50,1026.75,1026.50,1026.75,1,1,2.00
01/05/2004,18:21,1026.75,1026.75,1026.75,1026.75,65,0,65.00
01/05/2004,18:23,1026.75,1026.75,1026.75,1026.75,10,0,10.00
01/05/2004,18:24,1026.75,1026.75,1026.75,1026.75,6,0,6.00
01/05/2004,18:27,1026.75,1026.75,1026.50,1026.50,1,2,3.00
01/05/2004,18:29,1026.75,1026.75,1026.75,1026.75,1,0,1.00
01/05/2004,18:30,1026.75,1026.75,1026.75,1026.75,3,0,3.00
01/05/2004,18:32,1026.50,1026.50,1026.50,1026.50,0,1,1.00
01/05/2004,18:33,1026.50,1026.50,1026.50,1026.50,0,3,3.00
01/05/2004,18:34,1026.75,1026.75,1026.75,1026.75,19,0,19.00
01/05/2004,18:35,1026.75,1026.75,1026.75,1026.75,6,0,6.00
01/05/2004,18:36,1026.75,1026.75,1026.75,1026.75,4,0,4.00
01/05/2004,18:40,1026.50,1026.50,1026.50,1026.50,0,20,20.00
01/05/2004,18:41,1026.50,1026.50,1026.50,1026.50,0,6,6.00
01/05/2004,18:43,1026.75,1026.75,1026.75,1026.75,1,0,1.00
01/05/2004,18:44,1026.75,1026.75,1026.75,1026.75,1,0,1.00
01/05/2004,18:46,1026.50,1026.75,1026.50,1026.75,5,3,8.00
01/05/2004,18:47,1026.75,1026.75,1026.75,1026.75,5,0,5.00
01/05/2004,18:50,1026.50,1026.50,1026.50,1026.50,0,1,1.00
01/05/2004,18:54,1026.75,1027.00,1026.75,1027.00,4,0,4.00
01/05/2004,18:56,1027.00,1027.00,1026.75,1026.75,1,1,2.00
01/05/2004,18:58,1027.00,1027.00,1027.00,1027.00,2,0,2.00
01/05/2004,19:00,1026.75,1026.75,1026.75,1026.75,0,1,1.00
01/05/2004,19:01,1026.50,1026.50,1026.50,1026.50,0,5,5.00
01/05/2004,19:02,1026.75,1026.75,1026.75,1026.75,8,0,8.00
01/05/2004,19:03,1026.75,1026.75,1026.75,1026.75,5,0,5.00
01/05/2004,19:04,1026.75,1026.75,1026.75,1026.75,5,0,5.00
01/05/2004,19:05,1026.75,1026.75,1026.75,1026.75,3,0,3.00
01/05/2004,19:07,1026.75,1026.75,1026.75,1026.75,4,0,4.00
01/05/2004,19:10,1026.50,1026.50,1026.50,1026.50,0,2,2.00
01/05/2004,19:11,1026.50,1026.50,1026.50,1026.50,0,2,2.00
01/05/2004,19:12,1026.50,1026.75,1026.50,1026.75,3,1,4.00
01/05/2004,19:13,1026.75,1026.75,1026.75,1026.75,1,0,1.00
01/05/2004,19:15,1026.75,1026.75,1026.75,1026.75,1,0,1.00
01/05/2004,19:16,1026.75,1026.75,1026.75,1026.75,10,0,10.00
01/05/2004,19:17,1026.50,1026.50,1026.50,1026.50,0,1,1.00
01/05/2004,19:19,1026.75,1026.75,1026.75,1026.75,1,0,1.00
01/05/2004,19:20,1026.75,1026.75,1026.50,1026.50,1,1,2.00
01/05/2004,19:23,1026.50,1026.50,1026.50,1026.50,0,1,1.00
01/05/2004,19:24,1026.50,1026.50,1026.50,1026.50,0,5,5.00
01/05/2004,19:26,1026.50,1026.50,1026.50,1026.50,0,2,2.00
01/05/2004,19:27,1026.50,1026.50,1026.50,1026.50,0,6,6.00
01/05/2004,19:30,1026.75,1026.75,1026.75,1026.75,11,0,11.00
01/05/2004,19:31,1026.75,1026.75,1026.75,1026.75,7,0,7.00
01/05/2004,19:32,1026.75,1026.75,1026.75,1026.75,10,0,10.00
01/05/2004,19:33,1026.75,1026.75,1026.75,1026.75,1,0,1.00
01/05/2004,19:35,1026.75,1026.75,1026.75,1026.75,5,0,5.00
01/05/2004,19:39,1026.50,1026.50,1026.50,1026.50,0,5,5.00
01/05/2004,19:41,1026.50,1026.75,1026.50,1026.75,1,10,11.00
01/05/2004,19:44,1026.50,1026.50,1026.50,1026.50,0,3,3.00
01/05/2004,19:45,1026.50,1026.50,1026.50,1026.50,0,2,2.00
01/05/2004,19:47,1026.50,1026.50,1026.50,1026.50,0,6,6.00
01/05/2004,19:56,1026.50,1026.50,1026.50,1026.50,0,1,1.00
01/05/2004,19:57,1026.50,1026.50,1026.50,1026.50,0,1,1.00
01/05/2004,19:58,1026.50,1026.50,1026.50,1026.50,0,41,41.00
01/05/2004,19:59,1026.50,1026.50,1026.50,1026.50,0,1,1.00
01/05/2004,20:00,1026.50,1026.50,1026.50,1026.50,0,2,2.00
01/05/2004,20:03,1026.50,1026.50,1026.50,1026.50,0,24,24.00
01/05/2004,20:05,1026.75,1026.75,1026.75,1026.75,35,0,35.00
01/05/2004,20:08,1027.00,1027.00,1027.00,1027.00,1,0,1.00
01/05/2004,20:09,1027.00,1027.00,1026.75,1026.75,1,1,2.00
01/05/2004,20:11,1027.00,1027.00,1027.00,1027.00,56,0,56.00
01/05/2004,20:12,1027.25,1027.25,1027.25,1027.25,6,0,6.00
01/05/2004,20:13,1027.00,1027.00,1027.00,1027.00,0,1,1.00
01/05/2004,20:15,1027.00,1027.00,1027.00,1027.00,0,4,4.00
01/05/2004,20:17,1027.00,1027.00,1027.00,1027.00,0,1,1.00
01/05/2004,20:18,1027.25,1027.25,1027.25,1027.25,23,0,23.00
01/05/2004,20:19,1027.25,1027.25,1027.25,1027.25,13,0,13.00
01/05/2004,20:22,1027.25,1027.25,1027.25,1027.25,3,0,3.00
01/05/2004,20:27,1027.25,1027.25,1027.25,1027.25,1,0,1.00
01/05/2004,20:30,1027.25,1027.50,1027.25,1027.50,17,0,17.00
01/05/2004,20:31,1027.25,1027.25,1027.25,1027.25,0,2,2.00
01/05/2004,20:32,1027.25,1027.25,1027.25,1027.25,0,3,3.00
01/05/2004,20:34,1027.25,1027.25,1027.25,1027.25,0,2,2.00
01/05/2004,20:35,1027.00,1027.25,1027.00,1027.25,1,1,2.00
01/05/2004,20:37,1027.25,1027.25,1027.25,1027.25,1,0,1.00
01/05/2004,20:38,1027.25,1027.50,1027.25,1027.25,2,5,7.00
01/05/2004,20:39,1027.25,1027.25,1027.00,1027.25,1,2,3.00
01/05/2004,20:40,1027.25,1027.25,1027.00,1027.00,3,7,10.00
01/05/2004,20:41,1027.25,1027.25,1027.25,1027.25,7,0,7.00
01/05/2004,20:42,1027.25,1027.25,1027.25,1027.25,1,0,1.00
01/05/2004,20:46,1027.00,1027.00,1027.00,1027.00,0,1,1.00
01/05/2004,20:49,1027.00,1027.25,1027.00,1027.25,13,1,14.00
01/05/2004,20:50,1027.50,1027.50,1027.50,1027.50,2,0,2.00
01/05/2004,20:51,1027.00,1027.00,1027.00,1027.00,0,1,1.00
01/05/2004,20:53,1027.00,1027.25,1027.00,1027.25,2,1,3.00
01/05/2004,20:54,1027.25,1027.25,1027.25,1027.25,2,0,2.00
01/05/2004,20:55,1027.25,1027.25,1027.25,1027.25,1,0,1.00
01/05/2004,20:56,1027.00,1027.00,1027.00,1027.00,0,2,2.00
01/05/2004,20:57,1027.00,1027.00,1027.00,1027.00,0,1,1.00
01/05/2004,20:59,1027.00,1027.00,1027.00,1027.00,0,15,15.00
01/05/2004,21:00,1027.00,1027.00,1027.00,1027.00,0,10,10.00
01/05/2004,21:01,1027.00,1027.00,1027.00,1027.00,0,1,1.00
01/05/2004,21:02,1027.00,1027.25,1027.00,1027.25,1,1,2.00
01/05/2004,21:03,1027.00,1027.00,1027.00,1027.00,0,1,1.00
01/05/2004,21:05,1027.00,1027.00,1027.00,1027.00,0,2,2.00
01/05/2004,21:07,1027.25,1027.25,1027.25,1027.25,17,0,17.00
01/05/2004,21:08,1027.25,1027.50,1027.25,1027.25,7,10,17.00
01/05/2004,21:09,1027.25,1027.25,1027.00,1027.00,3,12,15.00
01/05/2004,21:11,1027.00,1027.00,1027.00,1027.00,0,4,4.00
01/05/2004,21:12,1027.00,1027.00,1027.00,1027.00,0,4,4.00
01/05/2004,21:19,1027.00,1027.00,1026.75,1027.00,1,7,8.00
01/05/2004,21:20,1027.00,1027.00,1026.75,1027.00,3,1,4.00
01/05/2004,21:21,1027.00,1027.00,1027.00,1027.00,6,0,6.00
01/05/2004,21:22,1027.00,1027.00,1027.00,1027.00,33,0,33.00
01/05/2004,21:23,1027.00,1027.00,1027.00,1027.00,1,0,1.00
01/05/2004,21:24,1027.00,1027.00,1027.00,1027.00,5,0,5.00
01/05/2004,21:26,1027.00,1027.00,1027.00,1027.00,14,0,14.00
01/05/2004,21:28,1027.00,1027.00,1027.00,1027.00,1,0,1.00
01/05/2004,21:31,1027.00,1027.00,1027.00,1027.00,1,0,1.00
01/05/2004,21:35,1026.75,1026.75,1026.75,1026.75,0,20,20.00
01/05/2004,21:43,1026.75,1026.75,1026.75,1026.75,0,1,1.00
01/05/2004,21:46,1027.00,1027.00,1027.00,1027.00,9,0,9.00
01/05/2004,21:48,1026.75,1026.75,1026.75,1026.75,0,21,21.00
01/05/2004,21:49,1026.75,1026.75,1026.75,1026.75,0,20,20.00
01/05/2004,21:54,1027.00,1027.00,1027.00,1027.00,10,0,10.00
01/05/2004,21:55,1026.75,1026.75,1026.75,1026.75,0,2,2.00
01/05/2004,21:57,1026.75,1026.75,1026.50,1026.50,0,19,19.00
01/05/2004,21:58,1026.50,1026.50,1026.50,1026.50,0,37,37.00
01/05/2004,21:59,1026.50,1026.50,1026.50,1026.50,0,12,12.00
01/05/2004,22:00,1026.50,1026.50,1026.50,1026.50,0,1,1.00
01/05/2004,22:01,1026.50,1026.50,1026.50,1026.50,0,5,5.00
01/05/2004,22:03,1026.50,1026.50,1026.25,1026.25,0,11,11.00
01/05/2004,22:04,1026.50,1026.50,1026.50,1026.50,2,0,2.00
01/05/2004,22:07,1026.50,1026.50,1026.50,1026.50,22,0,22.00
01/05/2004,22:13,1026.50,1026.50,1026.50,1026.50,1,0,1.00
01/05/2004,22:15,1026.50,1026.50,1026.50,1026.50,1,0,1.00
01/05/2004,22:21,1026.50,1026.50,1026.25,1026.25,1,1,2.00
01/05/2004,22:24,1026.50,1026.50,1026.50,1026.50,15,0,15.00
01/05/2004,22:26,1026.50,1026.50,1026.50,1026.50,1,0,1.00
01/05/2004,22:27,1026.50,1026.50,1026.50,1026.50,21,0,21.00
01/05/2004,22:28,1026.50,1026.50,1026.50,1026.50,1,0,1.00
01/05/2004,22:51,1026.50,1026.50,1026.50,1026.50,8,0,8.00
01/05/2004,22:59,1026.50,1026.50,1026.50,1026.50,6,0,6.00
01/05/2004,23:02,1026.50,1026.50,1026.50,1026.50,3,0,3.00
01/05/2004,23:03,1026.50,1026.50,1026.50,1026.50,2,0,2.00
01/05/2004,23:07,1026.50,1026.50,1026.50,1026.50,6,0,6.00
01/05/2004,23:16,1026.50,1026.50,1026.50,1026.50,1,0,1.00
01/05/2004,23:26,1026.50,1026.50,1026.50,1026.50,2,0,2.00
01/05/2004,23:28,1026.50,1026.50,1026.50,1026.50,1,0,1.00
01/05/2004,23:29,1026.50,1026.75,1026.50,1026.75,7,0,7.00
01/05/2004,23:33,1026.50,1026.50,1026.50,1026.50,0,2,2.00
01/05/2004,23:36,1026.50,1026.50,1026.50,1026.50,0,2,2.00
01/05/2004,23:37,1026.50,1026.50,1026.50,1026.50,0,5,5.00
01/05/2004,23:39,1026.25,1026.50,1026.25,1026.50,5,2,7.00
01/05/2004,23:40,1026.50,1026.50,1026.50,1026.50,2,0,2.00
01/05/2004,23:42,1026.50,1026.50,1026.50,1026.50,1,0,1.00
01/05/2004,23:45,1026.50,1026.50,1026.50,1026.50,2,0,2.00
01/05/2004,23:46,1026.75,1026.75,1026.50,1026.50,1,2,3.00
01/05/2004,23:47,1026.50,1026.50,1026.50,1026.50,0,1,1.00
01/05/2004,23:53,1026.50,1026.50,1026.50,1026.50,0,7,7.00
01/05/2004,23:54,1026.50,1026.50,1026.50,1026.50,0,2,2.00
01/05/2004,23:56,1026.50,1026.50,1026.50,1026.50,0,1,1.00
01/05/2004,23:57,1026.50,1026.50,1026.50,1026.50,0,3,3.00
01/05/2004,23:59,1026.50,1026.50,1026.50,1026.50,0,5,5.00
01/06/2004,00:14,1026.50,1026.50,1026.50,1026.50,0,1,1.00
01/06/2004,00:16,1026.50,1026.50,1026.50,1026.50,0,5,5.00
01/06/2004,00:17,1026.25,1026.25,1026.25,1026.25,0,1,1.00
01/06/2004,00:24,1026.25,1026.25,1026.25,1026.25,0,5,5.00
01/06/2004,00:27,1026.50,1026.50,1026.50,1026.50,1,0,1.00
01/06/2004,00:28,1026.50,1026.50,1026.50,1026.50,1,0,1.00
01/06/2004,00:30,1026.50,1026.50,1026.50,1026.50,3,0,3.00
01/06/2004,00:32,1026.50,1026.50,1026.50,1026.50,3,0,3.00
01/06/2004,00:34,1026.25,1026.25,1026.25,1026.25,0,5,5.00
01/06/2004,00:36,1026.25,1026.25,1026.25,1026.25,0,5,5.00
01/06/2004,00:38,1026.25,1026.25,1026.25,1026.25,0,1,1.00
01/06/2004,00:51,1026.25,1026.25,1026.25,1026.25,0,2,2.00
01/06/2004,00:56,1026.50,1026.50,1026.50,1026.50,4,0,4.00
01/06/2004,00:57,1026.50,1026.50,1026.50,1026.50,2,0,2.00
01/06/2004,01:01,1026.50,1026.50,1026.50,1026.50,2,0,2.00
01/06/2004,01:02,1026.50,1026.50,1026.50,1026.50,3,0,3.00
01/06/2004,01:03,1026.50,1026.50,1026.50,1026.50,1,0,1.00
01/06/2004,01:04,1026.50,1026.50,1026.50,1026.50,1,0,1.00
01/06/2004,01:05,1026.50,1026.50,1026.25,1026.25,9,7,16.00
01/06/2004,01:07,1026.25,1026.25,1026.25,1026.25,0,4,4.00
01/06/2004,01:12,1026.50,1026.50,1026.50,1026.50,1,0,1.00
01/06/2004,01:13,1026.25,1026.25,1026.25,1026.25,0,1,1.00
01/06/2004,01:14,1026.25,1026.25,1026.25,1026.25,0,2,2.00
01/06/2004,01:18,1026.50,1026.50,1026.50,1026.50,1,0,1.00
01/06/2004,01:20,1026.50,1026.50,1026.50,1026.50,1,0,1.00
01/06/2004,01:21,1026.50,1026.50,1026.25,1026.25,8,10,18.00
01/06/2004,01:22,1026.25,1026.25,1026.25,1026.25,0,38,38.00
01/06/2004,01:23,1026.25,1026.25,1026.25,1026.25,0,4,4.00
01/06/2004,01:24,1026.25,1026.25,1026.25,1026.25,0,6,6.00
01/06/2004,01:25,1026.25,1026.25,1026.25,1026.25,0,5,5.00
01/06/2004,01:26,1026.25,1026.25,1026.25,1026.25,0,11,11.00
01/06/2004,01:30,1026.00,1026.00,1026.00,1026.00,0,1,1.00
01/06/2004,01:35,1026.00,1026.00,1026.00,1026.00,0,1,1.00
01/06/2004,01:41,1026.25,1026.25,1026.25,1026.25,1,0,1.00
01/06/2004,01:44,1026.25,1026.25,1026.25,1026.25,5,0,5.00
01/06/2004,01:46,1026.00,1026.00,1026.00,1026.00,0,18,18.00
01/06/2004,01:51,1025.75,1026.00,1025.75,1026.00,13,1,14.00
01/06/2004,01:52,1026.25,1026.25,1026.25,1026.25,1,0,1.00
01/06/2004,01:55,1026.00,1026.00,1026.00,1026.00,0,10,10.00
01/06/2004,01:56,1026.25,1026.25,1026.00,1026.00,6,10,16.00
01/06/2004,01:57,1026.00,1026.00,1026.00,1026.00,0,122,122.00
01/06/2004,01:59,1026.00,1026.00,1026.00,1026.00,0,33,33.00
01/06/2004,02:00,1026.00,1026.00,1026.00,1026.00,0,25,25.00
01/06/2004,02:01,1026.00,1026.00,1026.00,1026.00,0,77,77.00
01/06/2004,02:02,1026.00,1026.00,1026.00,1026.00,0,33,33.00
01/06/2004,02:03,1026.00,1026.00,1026.00,1026.00,0,48,48.00
01/06/2004,02:04,1026.00,1026.00,1026.00,1026.00,0,5,5.00
01/06/2004,02:05,1026.00,1026.00,1025.75,1026.00,1,11,12.00
01/06/2004,02:06,1026.00,1026.00,1026.00,1026.00,21,0,21.00
01/06/2004,02:07,1026.00,1026.00,1026.00,1026.00,39,0,39.00
01/06/2004,02:08,1026.25,1026.50,1026.00,1026.25,54,16,70.00
01/06/2004,02:09,1026.25,1026.25,1026.25,1026.25,37,0,37.00
01/06/2004,02:10,1026.25,1026.25,1026.25,1026.25,63,0,63.00
01/06/2004,02:11,1026.25,1026.25,1026.00,1026.00,8,99,107.00
01/06/2004,02:12,1026.00,1026.00,1026.00,1026.00,0,14,14.00
01/06/2004,02:13,1026.00,1026.00,1026.00,1026.00,0,6,6.00
01/06/2004,02:14,1026.25,1026.25,1026.25,1026.25,48,0,48.00
01/06/2004,02:15,1026.25,1026.25,1026.00,1026.25,28,1,29.00
01/06/2004,02:16,1026.25,1026.25,1025.75,1025.75,10,29,39.00
01/06/2004,02:17,1025.75,1025.75,1025.50,1025.50,0,234,234.00
01/06/2004,02:18,1025.50,1025.50,1025.25,1025.50,23,103,126.00
01/06/2004,02:19,1025.50,1025.50,1025.50,1025.50,42,0,42.00
01/06/2004,02:20,1025.25,1025.50,1025.25,1025.25,1,32,33.00
01/06/2004,02:21,1025.25,1025.50,1025.25,1025.50,2,51,53.00
01/06/2004,02:22,1025.25,1025.25,1025.25,1025.25,0,22,22.00
01/06/2004,02:23,1025.50,1025.50,1025.00,1025.25,17,136,153.00
01/06/2004,02:24,1025.25,1025.25,1025.00,1025.25,53,13,66.00
01/06/2004,02:25,1025.25,1025.25,1025.00,1025.25,38,30,68.00
01/06/2004,02:26,1025.00,1025.00,1025.00,1025.00,0,16,16.00
01/06/2004,02:27,1025.00,1025.00,1025.00,1025.00,0,65,65.00
01/06/2004,02:28,1025.00,1025.00,1025.00,1025.00,0,37,37.00
01/06/2004,02:29,1025.00,1025.00,1024.75,1024.75,13,109,122.00
01/06/2004,02:30,1025.00,1025.00,1024.75,1024.75,10,6,16.00
01/06/2004,02:31,1024.75,1025.00,1024.75,1024.75,2,80,82.00
01/06/2004,02:32,1024.75,1024.75,1024.25,1024.25,1,193,194.00
01/06/2004,02:33,1024.50,1024.50,1024.25,1024.50,49,10,59.00
01/06/2004,02:34,1024.50,1024.50,1024.50,1024.50,21,0,21.00
01/06/2004,02:35,1024.50,1024.50,1024.50,1024.50,35,0,35.00
01/06/2004,02:36,1024.25,1024.50,1024.00,1024.25,5,238,243.00
01/06/2004,02:37,1024.00,1024.00,1024.00,1024.00,0,24,24.00
01/06/2004,02:38,1024.00,1024.25,1024.00,1024.25,23,11,34.00
01/06/2004,02:39,1024.25,1024.25,1024.25,1024.25,11,0,11.00
01/06/2004,02:40,1024.25,1024.25,1024.25,1024.25,29,0,29.00
01/06/2004,02:41,1024.00,1024.00,1024.00,1024.00,0,5,5.00
01/06/2004,02:42,1024.00,1024.00,1024.00,1024.00,0,21,21.00
01/06/2004,02:43,1024.00,1024.25,1023.75,1023.75,1,122,123.00
01/06/2004,02:44,1023.75,1023.75,1023.25,1023.50,9,124,133.00
01/06/2004,02:45,1023.75,1023.75,1023.50,1023.50,6,34,40.00
01/06/2004,02:46,1023.50,1023.50,1023.00,1023.25,9,144,153.00
01/06/2004,02:47,1023.00,1023.25,1022.75,1023.00,15,111,126.00
01/06/2004,02:48,1023.00,1023.00,1022.75,1023.00,26,50,76.00
01/06/2004,02:49,1022.75,1022.75,1022.50,1022.75,25,41,66.00
01/06/2004,02:50,1022.75,1023.00,1022.75,1022.75,27,15,42.00
01/06/2004,02:51,1023.00,1023.00,1023.00,1023.00,26,0,26.00
01/06/2004,02:52,1023.25,1023.25,1023.00,1023.25,37,2,39.00
01/06/2004,02:53,1023.25,1023.25,1023.25,1023.25,25,0,25.00
01/06/2004,02:54,1023.25,1023.25,1023.25,1023.25,5,0,5.00
01/06/2004,02:55,1023.25,1023.25,1023.25,1023.25,9,0,9.00
01/06/2004,02:56,1023.25,1023.25,1023.25,1023.25,22,0,22.00
01/06/2004,02:57,1023.25,1023.25,1023.25,1023.25,2,0,2.00
01/06/2004,02:58,1023.00,1023.00,1023.00,1023.00,0,52,52.00
01/06/2004,02:59,1023.00,1023.00,1023.00,1023.00,0,36,36.00
01/06/2004,03:00,1023.25,1023.25,1023.00,1023.00,36,8,44.00
01/06/2004,03:01,1023.25,1023.25,1023.00,1023.25,2,1,3.00
01/06/2004,03:02,1023.25,1023.25,1023.00,1023.25,52,40,92.00
01/06/2004,03:03,1023.25,1023.25,1023.25,1023.25,25,0,25.00
01/06/2004,03:04,1023.25,1023.25,1023.00,1023.25,24,12,36.00
01/06/2004,03:05,1023.25,1023.25,1023.25,1023.25,20,0,20.00
01/06/2004,03:06,1023.25,1023.50,1023.25,1023.50,33,0,33.00
01/06/2004,03:07,1023.50,1023.50,1023.50,1023.50,14,0,14.00
01/06/2004,03:08,1023.25,1023.50,1023.25,1023.50,4,32,36.00
01/06/2004,03:09,1023.50,1023.50,1023.50,1023.50,12,0,12.00
01/06/2004,03:10,1023.25,1023.25,1023.00,1023.00,0,67,67.00
01/06/2004,03:11,1023.00,1023.00,1023.00,1023.00,0,47,47.00
01/06/2004,03:12,1022.75,1023.00,1022.75,1023.00,20,6,26.00
01/06/2004,03:13,1022.75,1022.75,1022.75,1022.75,0,44,44.00
01/06/2004,03:14,1022.75,1023.00,1022.75,1022.75,1,28,29.00
01/06/2004,03:15,1022.50,1022.50,1022.25,1022.50,69,131,200.00
01/06/2004,03:16,1022.25,1022.50,1022.25,1022.25,52,82,134.00
01/06/2004,03:17,1022.25,1022.50,1022.25,1022.50,36,35,71.00
01/06/2004,03:18,1022.75,1022.75,1022.50,1022.75,37,71,108.00
01/06/2004,03:19,1022.75,1022.75,1022.50,1022.75,41,1,42.00
01/06/2004,03:20,1022.75,1022.75,1022.75,1022.75,3,0,3.00
01/06/2004,03:21,1022.75,1022.75,1022.75,1022.75,2,0,2.00
01/06/2004,03:22,1022.75,1022.75,1022.75,1022.75,62,0,62.00
01/06/2004,03:23,1022.75,1022.75,1022.75,1022.75,10,0,10.00
01/06/2004,03:24,1022.75,1022.75,1022.50,1022.50,1,62,63.00
01/06/2004,03:25,1022.50,1022.50,1022.00,1022.25,10,76,86.00
01/06/2004,03:26,1022.25,1022.25,1022.25,1022.25,27,0,27.00
01/06/2004,03:27,1022.25,1022.25,1022.25,1022.25,29,0,29.00
01/06/2004,03:28,1022.25,1022.25,1022.25,1022.25,3,0,3.00
01/06/2004,03:29,1022.25,1022.50,1022.25,1022.50,27,4,31.00
01/06/2004,03:30,1022.25,1022.50,1022.25,1022.25,1,18,19.00
01/06/2004,03:31,1022.25,1022.25,1022.25,1022.25,0,21,21.00
01/06/2004,03:32,1022.25,1022.25,1022.25,1022.25,0,23,23.00
01/06/2004,03:33,1022.25,1022.25,1022.25,1022.25,0,30,30.00
01/06/2004,03:34,1022.50,1022.50,1022.25,1022.50,75,1,76.00
01/06/2004,03:35,1022.50,1022.50,1022.50,1022.50,4,0,4.00
01/06/2004,03:36,1022.50,1022.50,1022.50,1022.50,31,0,31.00
01/06/2004,03:37,1022.75,1023.00,1022.75,1023.00,43,0,43.00
01/06/2004,03:38,1022.75,1023.00,1022.75,1023.00,4,31,35.00
01/06/2004,03:39,1022.50,1023.00,1022.50,1023.00,131,2,133.00
01/06/2004,03:40,1022.75,1023.00,1022.75,1023.00,5,1,6.00
01/06/2004,03:41,1023.00,1023.00,1023.00,1023.00,5,0,5.00
01/06/2004,03:42,1023.00,1023.00,1023.00,1023.00,1,0,1.00
01/06/2004,03:43,1023.00,1023.00,1023.00,1023.00,96,0,96.00
01/06/2004,03:44,1023.00,1023.00,1023.00,1023.00,1,0,1.00
01/06/2004,03:45,1022.75,1022.75,1022.75,1022.75,0,109,109.00
01/06/2004,03:46,1022.50,1022.50,1022.50,1022.50,0,17,17.00
01/06/2004,03:47,1022.50,1022.50,1022.50,1022.50,0,2,2.00
01/06/2004,03:48,1022.50,1022.50,1022.50,1022.50,0,4,4.00
01/06/2004,03:49,1022.50,1022.50,1022.50,1022.50,0,65,65.00
01/06/2004,03:50,1022.50,1022.75,1022.50,1022.75,77,42,119.00
01/06/2004,03:51,1022.75,1023.00,1022.75,1022.75,30,36,66.00
01/06/2004,03:52,1022.75,1022.75,1022.75,1022.75,0,27,27.00
01/06/2004,03:54,1023.00,1023.00,1023.00,1023.00,130,0,130.00
01/06/2004,03:55,1023.25,1023.25,1023.25,1023.25,39,0,39.00
01/06/2004,03:56,1023.50,1023.50,1023.50,1023.50,31,0,31.00
01/06/2004,03:57,1023.50,1023.50,1023.25,1023.25,25,12,37.00
01/06/2004,03:58,1023.25,1023.25,1023.25,1023.25,0,30,30.00
01/06/2004,03:59,1023.25,1023.25,1023.25,1023.25,0,6,6.00
01/06/2004,04:00,1023.25,1023.50,1023.25,1023.50,12,5,17.00
01/06/2004,04:01,1023.25,1023.25,1023.25,1023.25,0,30,30.00
01/06/2004,04:02,1023.25,1023.25,1023.00,1023.00,0,7,7.00
01/06/2004,04:03,1023.00,1023.00,1023.00,1023.00,0,10,10.00
01/06/2004,04:04,1023.00,1023.00,1023.00,1023.00,0,48,48.00
01/06/2004,04:05,1023.00,1023.00,1023.00,1023.00,0,20,20.00
01/06/2004,04:06,1023.00,1023.00,1023.00,1023.00,0,9,9.00
01/06/2004,04:07,1023.00,1023.00,1023.00,1023.00,0,4,4.00
01/06/2004,04:09,1023.00,1023.00,1023.00,1023.00,0,41,41.00
01/06/2004,04:10,1023.00,1023.00,1023.00,1023.00,0,73,73.00
01/06/2004,04:11,1023.00,1023.00,1023.00,1023.00,0,24,24.00
01/06/2004,04:12,1023.00,1023.00,1023.00,1023.00,0,29,29.00
01/06/2004,04:13,1022.75,1022.75,1022.50,1022.50,20,41,61.00
01/06/2004,04:14,1022.50,1022.75,1022.50,1022.75,59,45,104.00
01/06/2004,04:16,1023.00,1023.25,1023.00,1023.25,42,0,42.00
01/06/2004,04:17,1023.25,1023.25,1023.25,1023.25,31,0,31.00
01/06/2004,04:18,1023.25,1023.25,1023.25,1023.25,30,0,30.00
01/06/2004,04:19,1023.00,1023.25,1023.00,1023.00,2,37,39.00
01/06/2004,04:21,1023.00,1023.00,1023.00,1023.00,0,55,55.00
01/06/2004,04:23,1022.75,1023.00,1022.75,1023.00,11,2,13.00
01/06/2004,04:24,1023.00,1023.00,1023.00,1023.00,62,0,62.00
01/06/2004,04:25,1023.00,1023.00,1023.00,1023.00,15,0,15.00
01/06/2004,04:26,1023.00,1023.00,1023.00,1023.00,1,0,1.00
01/06/2004,04:27,1023.00,1023.00,1023.00,1023.00,2,0,2.00
01/06/2004,04:28,1023.00,1023.00,1022.75,1023.00,32,2,34.00
01/06/2004,04:29,1023.00,1023.00,1023.00,1023.00,7,0,7.00
01/06/2004,04:30,1023.00,1023.00,1023.00,1023.00,4,0,4.00
01/06/2004,04:31,1022.75,1023.00,1022.75,1023.00,29,3,32.00
01/06/2004,04:32,1023.00,1023.00,1023.00,1023.00,4,0,4.00
01/06/2004,04:34,1023.00,1023.00,1023.00,1023.00,1,0,1.00
01/06/2004,04:35,1023.00,1023.00,1023.00,1023.00,3,0,3.00
01/06/2004,04:36,1022.75,1022.75,1022.75,1022.75,0,1,1.00
01/06/2004,04:37,1022.75,1023.00,1022.75,1023.00,40,1,41.00
01/06/2004,04:38,1023.00,1023.25,1023.00,1023.25,24,0,24.00
01/06/2004,04:40,1023.25,1023.50,1023.25,1023.50,17,0,17.00
01/06/2004,04:41,1023.50,1023.50,1023.50,1023.50,18,0,18.00
01/06/2004,04:43,1023.50,1023.50,1023.25,1023.25,10,12,22.00
01/06/2004,04:44,1023.50,1023.50,1023.50,1023.50,2,0,2.00
01/06/2004,04:45,1023.50,1023.50,1023.50,1023.50,5,0,5.00
01/06/2004,04:46,1023.50,1023.50,1023.50,1023.50,50,0,50.00
01/06/2004,04:47,1023.50,1023.50,1023.50,1023.50,29,0,29.00
01/06/2004,04:48,1023.50,1023.50,1023.50,1023.50,1,0,1.00
01/06/2004,04:49,1023.50,1023.50,1023.50,1023.50,2,0,2.00
01/06/2004,04:50,1023.50,1023.50,1023.50,1023.50,16,0,16.00
01/06/2004,04:51,1023.50,1023.50,1023.50,1023.50,65,0,65.00
01/06/2004,04:52,1023.25,1023.25,1023.25,1023.25,0,23,23.00
01/06/2004,04:53,1023.50,1023.50,1023.50,1023.50,7,0,7.00
01/06/2004,04:54,1023.25,1023.25,1023.25,1023.25,0,1,1.00
01/06/2004,04:55,1023.25,1023.25,1023.25,1023.25,0,8,8.00
01/06/2004,04:57,1023.25,1023.25,1023.25,1023.25,0,17,17.00
01/06/2004,05:00,1023.25,1023.25,1023.25,1023.25,0,32,32.00
01/06/2004,05:01,1023.50,1023.50,1023.50,1023.50,8,0,8.00
01/06/2004,05:02,1023.50,1023.50,1023.25,1023.25,3,2,5.00
01/06/2004,05:04,1023.50,1023.50,1023.25,1023.50,53,1,54.00
01/06/2004,05:05,1023.50,1023.50,1023.25,1023.50,8,15,23.00
01/06/2004,05:06,1023.50,1023.50,1023.25,1023.25,5,5,10.00
01/06/2004,05:07,1023.25,1023.25,1023.25,1023.25,0,91,91.00
01/06/2004,05:09,1023.50,1023.50,1023.50,1023.50,1,0,1.00
01/06/2004,05:12,1023.50,1023.50,1023.50,1023.50,3,0,3.00
01/06/2004,05:14,1023.50,1023.50,1023.50,1023.50,94,0,94.00
01/06/2004,05:15,1023.50,1023.50,1023.25,1023.25,2,25,27.00
01/06/2004,05:16,1023.25,1023.25,1023.25,1023.25,0,32,32.00
01/06/2004,05:17,1023.25,1023.25,1023.25,1023.25,0,1,1.00
01/06/2004,05:18,1023.00,1023.00,1023.00,1023.00,0,2,2.00
01/06/2004,05:19,1023.25,1023.25,1023.25,1023.25,11,0,11.00
01/06/2004,05:23,1023.00,1023.00,1023.00,1023.00,0,135,135.00
01/06/2004,05:24,1023.00,1023.25,1022.50,1022.50,13,152,165.00
01/06/2004,05:25,1022.50,1022.50,1022.25,1022.25,1,143,144.00
01/06/2004,05:26,1022.25,1022.50,1021.75,1022.25,77,289,366.00
01/06/2004,05:27,1022.25,1022.50,1022.25,1022.50,128,0,128.00
01/06/2004,05:28,1022.50,1022.50,1022.50,1022.50,43,0,43.00
01/06/2004,05:29,1022.50,1022.50,1022.50,1022.50,5,0,5.00
01/06/2004,05:31,1022.50,1022.50,1022.50,1022.50,75,0,75.00
01/06/2004,05:33,1022.75,1022.75,1022.75,1022.75,28,0,28.00
01/06/2004,05:34,1022.75,1022.75,1022.75,1022.75,18,0,18.00
01/06/2004,05:35,1022.75,1022.75,1022.75,1022.75,1,0,1.00
01/06/2004,05:36,1022.75,1022.75,1022.75,1022.75,14,0,14.00
01/06/2004,05:37,1023.00,1023.00,1023.00,1023.00,27,0,27.00
01/06/2004,05:38,1023.00,1023.00,1023.00,1023.00,1,0,1.00
01/06/2004,05:39,1022.75,1023.00,1022.75,1023.00,22,10,32.00
01/06/2004,05:40,1023.00,1023.00,1023.00,1023.00,9,0,9.00
01/06/2004,05:41,1023.00,1023.00,1023.00,1023.00,4,0,4.00
01/06/2004,05:42,1022.75,1022.75,1022.75,1022.75,0,2,2.00
01/06/2004,05:43,1023.00,1023.00,1022.75,1022.75,1,1,2.00
01/06/2004,05:44,1023.00,1023.00,1023.00,1023.00,2,0,2.00
01/06/2004,05:46,1023.00,1023.00,1023.00,1023.00,1,0,1.00
01/06/2004,05:47,1023.00,1023.00,1023.00,1023.00,6,0,6.00
01/06/2004,05:48,1023.00,1023.00,1023.00,1023.00,5,0,5.00
01/06/2004,05:49,1023.00,1023.00,1023.00,1023.00,2,0,2.00
01/06/2004,05:50,1023.00,1023.00,1023.00,1023.00,1,0,1.00
01/06/2004,05:51,1023.00,1023.00,1023.00,1023.00,63,0,63.00
01/06/2004,05:52,1023.00,1023.25,1022.75,1023.25,48,2,50.00
01/06/2004,05:53,1023.00,1023.25,1023.00,1023.25,15,31,46.00
01/06/2004,05:54,1023.00,1023.00,1023.00,1023.00,0,1,1.00
01/06/2004,05:55,1023.00,1023.25,1023.00,1023.25,13,2,15.00
01/06/2004,05:56,1023.25,1023.25,1023.25,1023.25,38,0,38.00
01/06/2004,05:57,1023.25,1023.25,1023.25,1023.25,1,0,1.00
01/06/2004,05:58,1023.25,1023.50,1023.25,1023.50,85,0,85.00
01/06/2004,05:59,1023.50,1023.75,1023.50,1023.50,3,15,18.00
01/06/2004,06:00,1023.75,1023.75,1023.75,1023.75,3,0,3.00
01/06/2004,06:01,1023.75,1023.75,1023.75,1023.75,7,0,7.00
01/06/2004,06:02,1023.75,1024.00,1023.50,1023.50,81,175,256.00
01/06/2004,06:03,1023.75,1023.75,1023.50,1023.50,2,15,17.00
01/06/2004,06:04,1023.50,1023.50,1023.50,1023.50,0,3,3.00
01/06/2004,06:05,1023.50,1023.50,1023.50,1023.50,0,16,16.00
01/06/2004,06:06,1023.50,1023.50,1023.50,1023.50,0,45,45.00
01/06/2004,06:07,1023.25,1023.50,1023.25,1023.25,2,2,4.00
01/06/2004,06:08,1023.50,1023.50,1023.50,1023.50,1,0,1.00
01/06/2004,06:09,1023.50,1023.50,1023.25,1023.25,50,11,61.00
01/06/2004,06:10,1023.50,1023.50,1023.25,1023.50,6,3,9.00
01/06/2004,06:11,1023.50,1023.50,1023.50,1023.50,17,0,17.00
01/06/2004,06:12,1023.50,1023.50,1023.50,1023.50,1,0,1.00
01/06/2004,06:13,1023.50,1023.50,1023.50,1023.50,63,0,63.00
01/06/2004,06:14,1023.50,1023.50,1023.50,1023.50,23,0,23.00
01/06/2004,06:15,1023.50,1023.50,1023.50,1023.50,10,0,10.00
01/06/2004,06:16,1023.50,1023.50,1023.50,1023.50,1,0,1.00
01/06/2004,06:17,1023.75,1023.75,1023.75,1023.75,9,0,9.00
01/06/2004,06:18,1023.75,1023.75,1023.50,1023.75,37,2,39.00
01/06/2004,06:19,1023.50,1023.50,1023.50,1023.50,0,7,7.00
01/06/2004,06:20,1023.75,1023.75,1023.50,1023.75,16,7,23.00
01/06/2004,06:21,1023.75,1023.75,1023.75,1023.75,2,0,2.00
01/06/2004,06:22,1023.75,1023.75,1023.50,1023.75,13,1,14.00
01/06/2004,06:23,1023.75,1023.75,1023.75,1023.75,29,0,29.00
01/06/2004,06:24,1023.75,1023.75,1023.75,1023.75,13,0,13.00
01/06/2004,06:25,1023.75,1024.00,1023.75,1023.75,18,24,42.00
01/06/2004,06:27,1024.00,1024.00,1023.75,1023.75,2,23,25.00
01/06/2004,06:28,1023.75,1023.75,1023.75,1023.75,0,103,103.00
01/06/2004,06:29,1023.75,1023.75,1023.75,1023.75,0,5,5.00
01/06/2004,06:30,1023.75,1024.00,1023.75,1024.00,10,4,14.00
01/06/2004,06:31,1023.75,1023.75,1023.75,1023.75,0,6,6.00
01/06/2004,06:32,1023.75,1023.75,1023.75,1023.75,0,4,4.00
01/06/2004,06:33,1024.00,1024.00,1024.00,1024.00,1,0,1.00
01/06/2004,06:34,1024.00,1024.00,1024.00,1024.00,2,0,2.00
01/06/2004,06:35,1024.00,1024.00,1024.00,1024.00,78,0,78.00
01/06/2004,06:36,1024.00,1024.00,1024.00,1024.00,4,0,4.00
01/06/2004,06:37,1024.25,1024.25,1024.25,1024.25,11,0,11.00
01/06/2004,06:38,1024.25,1024.25,1024.00,1024.00,2,3,5.00
01/06/2004,06:40,1024.00,1024.25,1024.00,1024.25,1,2,3.00
01/06/2004,06:41,1024.25,1024.25,1024.25,1024.25,83,0,83.00
01/06/2004,06:42,1024.25,1024.25,1024.25,1024.25,54,0,54.00
01/06/2004,06:43,1024.50,1024.50,1024.50,1024.50,141,0,141.00
01/06/2004,06:44,1024.50,1024.50,1024.50,1024.50,49,0,49.00
01/06/2004,06:45,1024.50,1024.50,1024.50,1024.50,30,0,30.00
01/06/2004,06:46,1024.75,1024.75,1024.75,1024.75,46,0,46.00
01/06/2004,06:47,1024.75,1025.00,1024.75,1025.00,96,0,96.00
01/06/2004,06:48,1025.00,1025.00,1024.75,1025.00,33,3,36.00
01/06/2004,06:49,1025.00,1025.00,1025.00,1025.00,131,0,131.00
01/06/2004,06:50,1025.00,1025.00,1025.00,1025.00,26,0,26.00
01/06/2004,06:51,1025.00,1025.25,1025.00,1025.00,9,27,36.00
01/06/2004,06:52,1025.00,1025.25,1025.00,1025.25,2,4,6.00
01/06/2004,06:53,1025.00,1025.00,1025.00,1025.00,0,96,96.00
01/06/2004,06:54,1025.00,1025.00,1025.00,1025.00,0,60,60.00
01/06/2004,06:55,1025.00,1025.25,1025.00,1025.00,166,21,187.00
01/06/2004,06:56,1025.00,1025.00,1025.00,1025.00,0,1,1.00
01/06/2004,06:57,1025.25,1025.25,1025.00,1025.25,20,21,41.00
01/06/2004,06:58,1025.25,1025.25,1025.25,1025.25,5,0,5.00
01/06/2004,06:59,1025.25,1025.25,1025.00,1025.25,10,1,11.00
01/06/2004,07:00,1025.00,1025.00,1025.00,1025.00,0,14,14.00
01/06/2004,07:01,1025.00,1025.00,1025.00,1025.00,0,15,15.00
01/06/2004,07:02,1025.00,1025.00,1024.75,1024.75,0,11,11.00
01/06/2004,07:03,1025.00,1025.00,1025.00,1025.00,92,0,92.00
01/06/2004,07:04,1025.00,1025.00,1024.75,1024.75,13,26,39.00
01/06/2004,07:06,1025.00,1025.00,1025.00,1025.00,5,0,5.00
01/06/2004,07:07,1024.75,1025.00,1024.75,1025.00,53,28,81.00
01/06/2004,07:08,1025.00,1025.00,1025.00,1025.00,5,0,5.00
01/06/2004,07:09,1024.75,1024.75,1024.75,1024.75,0,12,12.00
01/06/2004,07:10,1025.00,1025.00,1025.00,1025.00,8,0,8.00
01/06/2004,07:11,1025.25,1025.25,1025.25,1025.25,11,0,11.00
01/06/2004,07:12,1025.00,1025.25,1025.00,1025.25,9,3,12.00
01/06/2004,07:13,1025.25,1025.25,1025.00,1025.00,3,10,13.00
01/06/2004,07:14,1025.00,1025.25,1025.00,1025.25,1,27,28.00
01/06/2004,07:15,1025.25,1025.25,1025.00,1025.00,1,10,11.00
01/06/2004,07:16,1025.00,1025.00,1025.00,1025.00,0,13,13.00
01/06/2004,07:17,1025.00,1025.00,1025.00,1025.00,0,19,19.00
01/06/2004,07:18,1025.00,1025.00,1025.00,1025.00,0,1,1.00
01/06/2004,07:19,1025.00,1025.00,1025.00,1025.00,0,35,35.00
01/06/2004,07:20,1025.00,1025.00,1025.00,1025.00,0,37,37.00
01/06/2004,07:21,1025.00,1025.00,1024.75,1024.75,0,3,3.00
01/06/2004,07:22,1025.00,1025.00,1024.75,1024.75,42,17,59.00
01/06/2004,07:23,1025.00,1025.00,1025.00,1025.00,55,0,55.00
01/06/2004,07:24,1025.25,1025.25,1025.00,1025.00,6,8,14.00
01/06/2004,07:25,1025.00,1025.25,1025.00,1025.00,9,6,15.00
01/06/2004,07:27,1025.00,1025.00,1025.00,1025.00,0,28,28.00
01/06/2004,07:28,1024.75,1024.75,1024.75,1024.75,0,55,55.00
01/06/2004,07:29,1024.75,1025.00,1024.75,1025.00,196,26,222.00
01/06/2004,07:30,1025.00,1025.00,1024.75,1024.75,56,1,57.00
01/06/2004,07:31,1025.00,1025.00,1024.50,1024.50,6,168,174.00
01/06/2004,07:32,1024.50,1024.75,1024.25,1024.25,16,70,86.00
01/06/2004,07:33,1024.25,1024.25,1023.75,1024.00,27,200,227.00
01/06/2004,07:34,1024.00,1024.00,1024.00,1024.00,188,0,188.00
01/06/2004,07:35,1024.00,1024.25,1023.75,1024.00,28,28,56.00
01/06/2004,07:36,1024.00,1024.25,1024.00,1024.00,2,25,27.00
01/06/2004,07:37,1024.00,1024.25,1024.00,1024.25,10,27,37.00
01/06/2004,07:38,1024.25,1024.25,1024.25,1024.25,116,0,116.00
01/06/2004,07:39,1024.25,1024.25,1024.00,1024.00,5,100,105.00
01/06/2004,07:40,1024.00,1024.25,1024.00,1024.25,106,20,126.00
01/06/2004,07:41,1024.25,1024.25,1024.25,1024.25,41,0,41.00
01/06/2004,07:42,1024.25,1024.50,1024.25,1024.25,15,8,23.00
01/06/2004,07:43,1024.25,1024.25,1024.25,1024.25,0,9,9.00
01/06/2004,07:44,1024.25,1024.50,1024.00,1024.00,7,111,118.00
01/06/2004,07:45,1024.25,1024.25,1023.75,1024.00,10,28,38.00
01/06/2004,07:46,1024.00,1024.00,1023.75,1024.00,69,1,70.00
01/06/2004,07:47,1024.00,1024.00,1024.00,1024.00,28,0,28.00
01/06/2004,07:48,1024.00,1024.00,1023.75,1023.75,1,1,2.00
01/06/2004,07:49,1023.75,1023.75,1023.75,1023.75,0,1,1.00
01/06/2004,07:50,1024.00,1024.00,1024.00,1024.00,5,0,5.00
01/06/2004,07:51,1024.00,1024.00,1023.75,1024.00,2,3,5.00
01/06/2004,07:52,1023.75,1024.00,1023.75,1024.00,4,1,5.00
01/06/2004,07:53,1024.00,1024.00,1024.00,1024.00,2,0,2.00
01/06/2004,07:54,1024.00,1024.00,1023.75,1024.00,10,1,11.00
01/06/2004,07:55,1024.00,1024.00,1024.00,1024.00,106,0,106.00
01/06/2004,07:56,1024.00,1024.00,1024.00,1024.00,1,0,1.00
01/06/2004,07:57,1024.25,1024.25,1024.25,1024.25,51,0,51.00
01/06/2004,07:58,1024.25,1024.50,1024.25,1024.25,6,4,10.00
01/06/2004,07:59,1024.50,1024.50,1024.50,1024.50,89,0,89.00
01/06/2004,08:00,1024.50,1024.50,1024.50,1024.50,15,0,15.00
01/06/2004,08:01,1024.25,1024.50,1024.25,1024.50,22,13,35.00
01/06/2004,08:02,1024.25,1024.50,1024.25,1024.50,25,4,29.00
01/06/2004,08:03,1024.50,1024.50,1024.25,1024.25,6,153,159.00
01/06/2004,08:04,1024.25,1024.25,1024.25,1024.25,0,55,55.00
01/06/2004,08:05,1024.25,1024.25,1024.25,1024.25,0,68,68.00
01/06/2004,08:06,1024.25,1024.50,1024.25,1024.50,39,37,76.00
01/06/2004,08:07,1024.50,1024.50,1024.25,1024.50,65,8,73.00
01/06/2004,08:08,1024.50,1024.75,1024.50,1024.50,56,14,70.00
01/06/2004,08:09,1024.50,1024.50,1024.25,1024.50,8,6,14.00
01/06/2004,08:10,1024.25,1024.50,1024.25,1024.50,5,18,23.00
01/06/2004,08:11,1024.25,1024.25,1024.25,1024.25,0,124,124.00
01/06/2004,08:12,1024.25,1024.25,1024.00,1024.25,10,101,111.00
01/06/2004,08:13,1024.25,1024.25,1024.00,1024.00,15,19,34.00
01/06/2004,08:14,1024.00,1024.25,1024.00,1024.00,8,18,26.00
01/06/2004,08:15,1024.25,1024.25,1024.00,1024.25,91,9,100.00
01/06/2004,08:16,1024.25,1024.25,1024.00,1024.00,6,26,32.00
01/06/2004,08:17,1024.25,1024.25,1024.00,1024.25,35,18,53.00
01/06/2004,08:18,1024.50,1024.50,1024.25,1024.50,6,23,29.00
01/06/2004,08:19,1024.25,1024.50,1024.25,1024.25,1,81,82.00
01/06/2004,08:20,1024.00,1024.25,1024.00,1024.25,13,48,61.00
01/06/2004,08:21,1024.25,1024.50,1024.00,1024.00,37,32,69.00
01/06/2004,08:22,1024.00,1024.00,1024.00,1024.00,0,23,23.00
01/06/2004,08:23,1024.00,1024.25,1024.00,1024.00,2,69,71.00
01/06/2004,08:24,1024.25,1024.25,1024.00,1024.25,91,24,115.00
01/06/2004,08:25,1024.25,1024.25,1024.00,1024.00,35,21,56.00
01/06/2004,08:26,1024.25,1024.25,1023.75,1023.75,26,100,126.00
01/06/2004,08:27,1023.75,1024.00,1023.75,1023.75,29,24,53.00
01/06/2004,08:28,1023.75,1024.25,1023.75,1024.00,210,84,294.00
01/06/2004,08:29,1024.00,1024.50,1023.75,1024.50,142,100,242.00
01/06/2004,08:30,1024.50,1024.75,1024.00,1024.00,456,1110,1566.00
01/06/2004,08:31,1024.25,1024.50,1024.00,1024.25,1088,835,1923.00
01/06/2004,08:32,1024.25,1024.75,1024.00,1024.75,1141,936,2077.00
01/06/2004,08:33,1024.75,1024.75,1024.25,1024.50,451,843,1294.00
01/06/2004,08:34,1024.50,1024.75,1024.25,1024.75,914,128,1042.00
01/06/2004,08:35,1024.75,1025.25,1024.25,1024.25,684,1719,2403.00
01/06/2004,08:36,1024.25,1024.50,1024.00,1024.00,170,1327,1497.00
01/06/2004,08:37,1024.25,1024.25,1023.75,1023.75,36,1114,1150.00
01/06/2004,08:38,1023.75,1024.50,1023.75,1024.25,1421,692,2113.00
01/06/2004,08:39,1024.25,1024.50,1024.00,1024.50,333,514,847.00
01/06/2004,08:40,1024.25,1024.75,1024.00,1024.25,1384,2731,4115.00
01/06/2004,08:41,1024.25,1024.50,1024.00,1024.00,859,822,1681.00
01/06/2004,08:42,1024.00,1024.50,1023.75,1024.25,1232,1282,2514.00
01/06/2004,08:43,1024.25,1024.75,1024.25,1024.75,316,66,382.00
01/06/2004,08:44,1024.50,1025.00,1024.25,1024.50,867,932,1799.00
01/06/2004,08:45,1024.50,1025.00,1024.50,1025.00,332,440,772.00
01/06/2004,08:46,1025.00,1025.25,1024.50,1024.50,996,1461,2457.00
01/06/2004,08:47,1024.75,1024.75,1024.25,1024.50,984,568,1552.00
01/06/2004,08:48,1024.50,1025.00,1024.50,1024.75,776,129,905.00
01/06/2004,08:49,1025.00,1025.25,1024.75,1025.25,1565,256,1821.00
01/06/2004,08:50,1025.25,1025.50,1025.00,1025.25,2440,1510,3950.00
01/06/2004,08:51,1025.25,1025.50,1025.00,1025.25,543,735,1278.00
01/06/2004,08:52,1025.25,1025.75,1025.00,1025.50,1487,964,2451.00
01/06/2004,08:53,1025.25,1025.50,1025.00,1025.00,88,610,698.00
01/06/2004,08:54,1025.00,1025.25,1024.75,1024.75,907,1451,2358.00
01/06/2004,08:55,1024.75,1025.00,1024.25,1024.75,272,1691,1963.00
01/06/2004,08:56,1024.50,1025.00,1024.50,1024.75,491,1131,1622.00
01/06/2004,08:57,1024.75,1025.50,1024.75,1025.50,1916,450,2366.00
01/06/2004,08:58,1025.50,1025.75,1025.25,1025.25,686,197,883.00
01/06/2004,08:59,1025.50,1026.00,1025.25,1025.25,1199,341,1540.00
01/06/2004,09:00,1025.25,1025.75,1025.25,1025.50,501,340,841.00
01/06/2004,09:01,1025.50,1026.00,1025.25,1025.50,531,458,989.00
01/06/2004,09:02,1025.50,1026.00,1025.00,1025.25,606,1236,1842.00
01/06/2004,09:03,1025.25,1025.25,1023.75,1024.00,1764,4006,5770.00
01/06/2004,09:04,1024.00,1024.25,1023.50,1024.00,1506,1956,3462.00
01/06/2004,09:05,1023.75,1024.75,1023.75,1024.25,1509,1304,2813.00
01/06/2004,09:06,1024.25,1025.00,1024.00,1024.50,1701,1274,2975.00
01/06/2004,09:07,1024.50,1024.75,1024.00,1024.50,489,1574,2063.00
01/06/2004,09:08,1024.25,1024.50,1024.00,1024.00,592,798,1390.00
01/06/2004,09:09,1024.00,1024.00,1023.25,1023.75,1413,2279,3692.00
01/06/2004,09:10,1023.75,1025.00,1023.75,1024.75,2658,439,3097.00
01/06/2004,09:11,1024.50,1024.75,1024.25,1024.25,401,1221,1622.00
01/06/2004,09:12,1024.25,1024.75,1024.25,1024.50,297,373,670.00
01/06/2004,09:13,1024.50,1025.00,1024.50,1024.75,959,1178,2137.00
01/06/2004,09:14,1024.75,1025.25,1024.50,1025.00,2439,698,3137.00
01/06/2004,09:15,1025.00,1025.75,1024.75,1025.50,2160,1751,3911.00
01/06/2004,09:16,1025.25,1025.50,1025.00,1025.00,297,401,698.00
01/06/2004,09:17,1025.00,1025.00,1024.75,1025.00,225,1098,1323.00
01/06/2004,09:18,1025.00,1025.00,1024.50,1024.75,543,526,1069.00
01/06/2004,09:19,1024.75,1024.75,1023.75,1024.00,399,2280,2679.00
01/06/2004,09:20,1024.00,1024.25,1023.75,1024.25,679,502,1181.00
01/06/2004,09:21,1024.25,1024.50,1023.75,1024.00,1024,1664,2688.00
01/06/2004,09:22,1024.00,1024.25,1023.75,1024.00,636,167,803.00
01/06/2004,09:23,1024.00,1025.00,1024.00,1024.75,1686,228,1914.00
01/06/2004,09:24,1024.75,1024.75,1024.25,1024.50,718,779,1497.00
01/06/2004,09:25,1024.50,1025.25,1024.25,1025.00,1420,838,2258.00
01/06/2004,09:26,1025.00,1025.25,1024.75,1025.00,856,240,1096.00
01/06/2004,09:27,1025.00,1025.25,1024.75,1025.00,608,349,957.00
01/06/2004,09:28,1024.75,1025.00,1024.25,1024.50,275,1141,1416.00
01/06/2004,09:29,1024.50,1025.25,1024.25,1024.75,2085,477,2562.00
01/06/2004,09:30,1024.75,1025.00,1024.50,1025.00,608,313,921.00
01/06/2004,09:31,1025.00,1025.00,1024.75,1025.00,352,621,973.00
01/06/2004,09:32,1025.25,1025.50,1024.50,1024.50,1122,1722,2844.00
01/06/2004,09:33,1024.75,1025.50,1024.50,1025.25,2563,113,2676.00
01/06/2004,09:34,1025.25,1025.25,1024.75,1025.00,206,762,968.00
01/06/2004,09:35,1025.00,1025.25,1024.75,1024.75,595,1476,2071.00
01/06/2004,09:36,1024.75,1025.75,1024.50,1025.50,3390,2504,5894.00
01/06/2004,09:37,1025.50,1026.00,1025.25,1025.75,1161,191,1352.00
01/06/2004,09:38,1026.00,1026.00,1025.75,1026.00,638,192,830.00
01/06/2004,09:39,1026.00,1026.00,1025.25,1025.50,1086,2252,3338.00
01/06/2004,09:40,1025.25,1025.75,1025.25,1025.50,2355,511,2866.00
01/06/2004,09:41,1025.50,1025.75,1024.50,1024.75,567,2492,3059.00
01/06/2004,09:42,1024.75,1024.75,1024.50,1024.75,657,38,695.00
01/06/2004,09:43,1024.75,1025.00,1024.75,1025.00,528,87,615.00
01/06/2004,09:44,1025.00,1025.25,1024.25,1024.75,1574,1549,3123.00
01/06/2004,09:45,1024.75,1025.00,1024.75,1025.00,177,73,250.00
01/06/2004,09:46,1024.75,1025.25,1024.75,1025.00,463,774,1237.00
01/06/2004,09:47,1025.00,1025.25,1024.75,1024.75,23,498,521.00
01/06/2004,09:48,1025.00,1025.00,1024.75,1025.00,161,43,204.00
01/06/2004,09:49,1025.00,1025.50,1025.00,1025.25,869,266,1135.00
01/06/2004,09:50,1025.25,1025.75,1025.00,1025.50,2191,374,2565.00
01/06/2004,09:51,1025.75,1025.75,1025.25,1025.50,582,321,903.00
01/06/2004,09:52,1025.50,1026.00,1025.50,1025.75,898,455,1353.00
01/06/2004,09:53,1025.75,1025.75,1025.00,1025.25,701,1201,1902.00
01/06/2004,09:54,1025.25,1025.75,1025.00,1025.25,994,789,1783.00
01/06/2004,09:55,1025.25,1025.75,1025.25,1025.25,594,1275,1869.00
01/06/2004,09:56,1025.25,1025.50,1025.25,1025.25,334,94,428.00
01/06/2004,09:57,1025.50,1025.75,1025.25,1025.75,328,25,353.00
01/06/2004,09:58,1025.50,1025.75,1025.25,1025.50,1159,729,1888.00
01/06/2004,09:59,1025.50,1026.75,1025.50,1026.25,3250,572,3822.00
01/06/2004,10:00,1026.50,1026.75,1026.25,1026.50,1785,1451,3236.00
01/06/2004,10:01,1026.50,1027.00,1026.50,1027.00,2499,279,2778.00
01/06/2004,10:02,1027.00,1027.00,1026.75,1026.75,632,238,870.00
01/06/2004,10:03,1026.75,1027.00,1026.75,1026.75,113,637,750.00
01/06/2004,10:04,1026.75,1027.00,1026.50,1026.75,1822,747,2569.00
01/06/2004,10:05,1026.75,1027.00,1026.50,1026.75,39,345,384.00
01/06/2004,10:06,1026.75,1027.25,1026.50,1027.00,1535,1457,2992.00
01/06/2004,10:07,1027.00,1027.00,1026.50,1026.75,74,825,899.00
01/06/2004,10:08,1026.75,1026.75,1026.25,1026.50,59,772,831.00
01/06/2004,10:09,1026.25,1026.75,1026.25,1026.50,352,315,667.00
01/06/2004,10:10,1026.50,1026.50,1026.00,1026.25,259,646,905.00
01/06/2004,10:11,1026.25,1026.50,1026.00,1026.25,145,860,1005.00
01/06/2004,10:12,1026.25,1026.25,1026.00,1026.25,193,86,279.00
01/06/2004,10:13,1026.25,1026.25,1025.75,1026.25,329,1938,2267.00
01/06/2004,10:14,1026.25,1026.25,1026.00,1026.00,947,77,1024.00
01/06/2004,10:15,1026.25,1026.50,1026.00,1026.00,247,277,524.00
01/06/2004,10:16,1026.25,1026.25,1026.00,1026.25,369,84,453.00
01/06/2004,10:17,1026.25,1026.25,1026.00,1026.25,83,38,121.00
01/06/2004,10:18,1026.25,1026.25,1026.00,1026.25,126,109,235.00
01/06/2004,10:19,1026.00,1026.25,1026.00,1026.25,378,64,442.00
01/06/2004,10:20,1026.25,1026.25,1026.00,1026.00,28,795,823.00
01/06/2004,10:21,1026.00,1026.25,1025.75,1025.75,127,750,877.00
01/06/2004,10:22,1025.75,1025.75,1025.50,1025.50,108,277,385.00
01/06/2004,10:23,1025.50,1025.75,1025.50,1025.75,73,10,83.00
01/06/2004,10:24,1025.75,1026.00,1025.50,1025.75,577,521,1098.00
01/06/2004,10:25,1025.50,1025.75,1025.25,1025.50,87,1007,1094.00
01/06/2004,10:26,1025.25,1025.50,1024.75,1024.75,783,2593,3376.00
01/06/2004,10:27,1025.00,1025.25,1024.75,1025.00,1984,453,2437.00
01/06/2004,10:28,1025.25,1025.50,1025.00,1025.25,679,548,1227.00
01/06/2004,10:29,1025.25,1025.25,1025.00,1025.00,121,1153,1274.00
01/06/2004,10:30,1025.25,1025.25,1024.75,1025.25,314,554,868.00
01/06/2004,10:31,1025.00,1025.25,1025.00,1025.00,244,32,276.00
01/06/2004,10:32,1025.00,1025.50,1025.00,1025.25,561,368,929.00
01/06/2004,10:33,1025.25,1025.25,1025.00,1025.25,901,21,922.00
01/06/2004,10:34,1025.25,1025.25,1025.00,1025.25,368,2,370.00
01/06/2004,10:35,1025.50,1025.50,1025.25,1025.25,258,26,284.00
01/06/2004,10:36,1025.25,1025.50,1025.25,1025.50,350,7,357.00
01/06/2004,10:37,1025.25,1025.50,1025.00,1025.25,130,939,1069.00
01/06/2004,10:38,1025.25,1025.25,1025.00,1025.25,91,18,109.00
01/06/2004,10:39,1025.25,1025.25,1025.00,1025.00,36,534,570.00
01/06/2004,10:40,1025.00,1025.25,1025.00,1025.25,20,37,57.00
01/06/2004,10:41,1025.25,1025.75,1025.25,1025.50,674,31,705.00
01/06/2004,10:42,1025.50,1025.75,1025.25,1025.75,126,275,401.00
01/06/2004,10:43,1025.50,1025.75,1025.50,1025.50,28,38,66.00
01/06/2004,10:44,1025.75,1026.00,1025.50,1025.75,721,175,896.00
01/06/2004,10:45,1025.75,1025.75,1025.50,1025.75,64,7,71.00
01/06/2004,10:46,1025.75,1025.75,1025.25,1025.25,56,827,883.00
01/06/2004,10:47,1025.25,1025.50,1025.00,1025.50,269,484,753.00
01/06/2004,10:48,1025.50,1025.75,1025.50,1025.50,475,25,500.00
01/06/2004,10:49,1025.75,1025.75,1025.25,1025.50,23,212,235.00
01/06/2004,10:50,1025.50,1025.50,1025.25,1025.50,62,11,73.00
01/06/2004,10:51,1025.50,1025.75,1025.25,1025.75,348,63,411.00
01/06/2004,10:52,1025.75,1025.75,1025.50,1025.75,96,25,121.00
01/06/2004,10:53,1025.75,1025.75,1025.75,1025.75,87,0,87.00
01/06/2004,10:54,1025.75,1025.75,1025.50,1025.75,38,4,42.00
01/06/2004,10:55,1025.75,1025.75,1025.25,1025.25,39,287,326.00
01/06/2004,10:56,1025.25,1025.50,1025.00,1025.25,253,598,851.00
01/06/2004,10:57,1025.25,1025.50,1025.00,1025.50,256,196,452.00
01/06/2004,10:58,1025.25,1025.50,1025.00,1025.00,29,371,400.00
01/06/2004,10:59,1025.00,1025.25,1025.00,1025.25,5,16,21.00
01/06/2004,11:00,1025.00,1025.00,1024.75,1025.00,454,951,1405.00
01/06/2004,11:01,1025.00,1025.25,1024.75,1024.75,21,1162,1183.00
01/06/2004,11:02,1024.75,1024.75,1024.25,1024.50,469,770,1239.00
01/06/2004,11:03,1024.50,1024.50,1024.25,1024.50,343,273,616.00
01/06/2004,11:04,1024.50,1025.00,1024.50,1025.00,1042,88,1130.00
01/06/2004,11:05,1025.00,1025.25,1025.00,1025.00,191,125,316.00
01/06/2004,11:06,1025.00,1025.25,1024.75,1025.00,32,242,274.00
01/06/2004,11:07,1025.00,1025.25,1025.00,1025.00,198,219,417.00
01/06/2004,11:08,1025.25,1025.25,1024.75,1025.00,28,68,96.00
01/06/2004,11:09,1025.00,1025.00,1024.75,1025.00,26,48,74.00
01/06/2004,11:10,1025.00,1025.00,1024.75,1025.00,26,3,29.00
01/06/2004,11:11,1025.00,1025.00,1024.75,1024.75,28,838,866.00
01/06/2004,11:12,1025.00,1025.25,1024.75,1024.75,952,676,1628.00
01/06/2004,11:13,1025.00,1025.25,1024.75,1025.25,240,32,272.00
01/06/2004,11:14,1025.25,1025.50,1025.00,1025.00,23,34,57.00
01/06/2004,11:15,1025.25,1025.25,1025.00,1025.25,29,17,46.00
01/06/2004,11:16,1025.00,1025.25,1025.00,1025.00,34,18,52.00
01/06/2004,11:17,1025.25,1025.25,1025.00,1025.25,839,6,845.00
01/06/2004,11:18,1025.50,1025.50,1025.25,1025.50,17,5,22.00
01/06/2004,11:19,1025.50,1025.75,1025.25,1025.50,794,46,840.00
01/06/2004,11:20,1025.50,1025.50,1025.25,1025.25,5,157,162.00
01/06/2004,11:21,1025.50,1025.50,1025.25,1025.50,22,6,28.00
01/06/2004,11:22,1025.50,1025.50,1025.50,1025.50,637,0,637.00
01/06/2004,11:23,1025.50,1025.50,1025.25,1025.25,66,272,338.00
01/06/2004,11:24,1025.00,1025.25,1025.00,1025.25,33,19,52.00
01/06/2004,11:25,1025.00,1025.25,1025.00,1025.00,2,242,244.00
01/06/2004,11:26,1025.00,1025.00,1025.00,1025.00,0,42,42.00
01/06/2004,11:27,1025.00,1025.25,1025.00,1025.00,14,594,608.00
01/06/2004,11:28,1025.00,1025.25,1025.00,1025.25,5,15,20.00
01/06/2004,11:29,1025.25,1025.25,1025.00,1025.25,7,225,232.00
01/06/2004,11:30,1025.25,1025.25,1025.00,1025.00,39,276,315.00
01/06/2004,11:31,1025.00,1025.25,1025.00,1025.00,43,172,215.00
01/06/2004,11:32,1025.00,1025.50,1025.00,1025.25,905,3,908.00
01/06/2004,11:33,1025.50,1025.75,1025.25,1025.50,497,383,880.00
01/06/2004,11:34,1025.25,1025.50,1025.25,1025.50,35,34,69.00
01/06/2004,11:35,1025.50,1025.50,1025.25,1025.50,331,5,336.00
01/06/2004,11:36,1025.25,1026.50,1025.25,1026.50,3213,219,3432.00
01/06/2004,11:37,1026.50,1027.00,1026.25,1027.00,1603,134,1737.00
01/06/2004,11:38,1027.00,1027.25,1026.75,1027.25,1932,289,2221.00
01/06/2004,11:39,1027.25,1027.25,1026.50,1026.75,965,1554,2519.00
01/06/2004,11:40,1026.75,1027.00,1026.50,1026.75,374,638,1012.00
01/06/2004,11:41,1026.75,1027.00,1026.50,1026.50,59,540,599.00
01/06/2004,11:42,1026.75,1027.00,1026.50,1026.50,379,132,511.00
01/06/2004,11:43,1026.75,1026.75,1026.50,1026.75,96,48,144.00
01/06/2004,11:44,1026.75,1026.75,1026.50,1026.50,27,21,48.00
01/06/2004,11:45,1026.50,1026.75,1026.25,1026.50,287,601,888.00
01/06/2004,11:46,1026.75,1026.75,1026.50,1026.50,49,593,642.00
01/06/2004,11:47,1026.50,1026.75,1026.25,1026.50,454,360,814.00
01/06/2004,11:48,1026.25,1026.50,1026.00,1026.00,38,1507,1545.00
01/06/2004,11:49,1026.25,1026.25,1026.00,1026.00,159,10,169.00
01/06/2004,11:50,1026.00,1026.75,1026.00,1026.50,1076,263,1339.00
01/06/2004,11:51,1026.50,1026.75,1026.25,1026.25,12,592,604.00
01/06/2004,11:52,1026.25,1026.25,1026.00,1026.25,13,25,38.00
01/06/2004,11:53,1026.25,1026.75,1026.00,1026.75,803,129,932.00
01/06/2004,11:54,1026.75,1026.75,1026.25,1026.25,172,373,545.00
01/06/2004,11:55,1026.25,1026.50,1026.25,1026.50,296,2,298.00
01/06/2004,11:56,1026.50,1026.50,1026.25,1026.25,40,15,55.00
01/06/2004,11:57,1026.50,1026.50,1025.75,1026.00,446,1311,1757.00
01/06/2004,11:58,1026.00,1026.25,1025.75,1026.00,344,19,363.00
01/06/2004,11:59,1026.25,1026.25,1026.00,1026.25,24,17,41.00
01/06/2004,12:00,1026.00,1026.25,1025.75,1026.00,29,300,329.00
01/06/2004,12:01,1025.75,1026.00,1025.75,1026.00,91,17,108.00
01/06/2004,12:02,1026.00,1027.00,1026.00,1026.75,1563,310,1873.00
01/06/2004,12:03,1026.75,1027.00,1026.25,1026.25,152,839,991.00
01/06/2004,12:04,1026.25,1026.75,1026.25,1026.75,261,57,318.00
01/06/2004,12:05,1026.75,1026.75,1026.50,1026.75,332,36,368.00
01/06/2004,12:06,1026.75,1027.00,1026.25,1026.75,446,471,917.00
01/06/2004,12:07,1026.75,1026.75,1026.50,1026.75,165,68,233.00
01/06/2004,12:08,1026.75,1026.75,1026.25,1026.50,208,136,344.00
01/06/2004,12:09,1026.75,1027.00,1026.75,1026.75,196,648,844.00
01/06/2004,12:10,1026.75,1027.00,1026.50,1026.50,24,321,345.00
01/06/2004,12:11,1026.50,1026.75,1026.25,1026.75,447,176,623.00
01/06/2004,12:12,1027.00,1027.25,1026.50,1026.75,1772,772,2544.00
01/06/2004,12:13,1026.75,1027.00,1026.50,1026.50,274,466,740.00
01/06/2004,12:14,1026.75,1027.00,1026.50,1026.75,363,383,746.00
01/06/2004,12:15,1026.75,1027.00,1026.75,1026.75,97,26,123.00
01/06/2004,12:16,1026.75,1027.00,1026.50,1026.75,75,699,774.00
01/06/2004,12:17,1026.75,1026.75,1026.50,1026.50,102,3,105.00
01/06/2004,12:18,1026.75,1027.00,1026.50,1026.75,1003,29,1032.00
01/06/2004,12:19,1026.75,1027.00,1026.50,1026.75,100,387,487.00
01/06/2004,12:20,1026.50,1026.75,1026.50,1026.50,62,26,88.00
01/06/2004,12:21,1026.50,1026.75,1026.00,1026.00,329,2009,2338.00
01/06/2004,12:22,1026.25,1026.25,1026.00,1026.25,116,423,539.00
01/06/2004,12:23,1026.00,1026.50,1026.00,1026.50,783,155,938.00
01/06/2004,12:24,1026.25,1026.50,1026.00,1026.25,106,560,666.00
01/06/2004,12:25,1026.25,1026.50,1026.25,1026.25,238,59,297.00
01/06/2004,12:26,1026.25,1026.50,1026.25,1026.25,12,232,244.00
01/06/2004,12:27,1026.25,1026.50,1026.25,1026.25,84,12,96.00
01/06/2004,12:28,1026.50,1026.50,1026.00,1026.25,32,546,578.00
01/06/2004,12:29,1026.00,1026.00,1025.00,1025.25,734,4540,5274.00
01/06/2004,12:30,1025.25,1025.25,1024.50,1025.00,584,1153,1737.00
01/06/2004,12:31,1025.00,1025.00,1024.75,1025.00,160,222,382.00
01/06/2004,12:32,1025.00,1025.25,1024.75,1025.00,245,627,872.00
01/06/2004,12:33,1025.00,1025.00,1024.75,1024.75,85,1103,1188.00
01/06/2004,12:34,1024.75,1025.50,1024.75,1025.00,723,307,1030.00
01/06/2004,12:35,1025.00,1025.25,1025.00,1025.25,277,13,290.00
01/06/2004,12:36,1025.00,1025.50,1025.00,1025.50,284,17,301.00
01/06/2004,12:37,1025.25,1025.50,1025.00,1025.25,388,552,940.00
01/06/2004,12:38,1025.25,1025.25,1025.25,1025.25,23,0,23.00
01/06/2004,12:39,1025.00,1025.50,1025.00,1025.25,261,130,391.00
01/06/2004,12:40,1025.25,1025.25,1025.00,1025.25,52,2,54.00
01/06/2004,12:41,1025.25,1025.50,1025.25,1025.25,364,548,912.00
01/06/2004,12:42,1025.25,1025.50,1025.25,1025.25,8,528,536.00
01/06/2004,12:43,1025.50,1025.50,1025.00,1025.00,362,293,655.00
01/06/2004,12:44,1025.25,1025.50,1025.00,1025.25,164,95,259.00
01/06/2004,12:45,1025.50,1025.75,1025.25,1025.50,842,599,1441.00
01/06/2004,12:46,1025.50,1025.75,1025.25,1025.50,355,298,653.00
01/06/2004,12:47,1025.50,1025.50,1025.25,1025.50,84,16,100.00
01/06/2004,12:48,1025.50,1025.50,1025.25,1025.50,54,110,164.00
01/06/2004,12:49,1025.25,1025.50,1025.25,1025.50,33,75,108.00
01/06/2004,12:50,1025.50,1025.75,1025.25,1025.75,177,385,562.00
01/06/2004,12:51,1025.50,1025.75,1025.50,1025.75,587,75,662.00
01/06/2004,12:52,1025.75,1025.75,1025.50,1025.50,24,5,29.00
01/06/2004,12:53,1025.50,1025.75,1025.00,1025.25,102,2115,2217.00
01/06/2004,12:54,1025.25,1025.25,1025.25,1025.25,0,92,92.00
01/06/2004,12:55,1025.50,1025.50,1025.25,1025.25,5,136,141.00
01/06/2004,12:56,1025.25,1025.50,1025.00,1025.25,11,435,446.00
01/06/2004,12:57,1025.25,1025.50,1025.25,1025.25,4,396,400.00
01/06/2004,12:58,1025.50,1025.50,1025.25,1025.50,356,46,402.00
01/06/2004,12:59,1025.75,1026.50,1025.50,1026.25,1875,929,2804.00
01/06/2004,13:00,1026.25,1026.50,1026.00,1026.50,283,74,357.00
01/06/2004,13:01,1026.50,1027.00,1026.50,1027.00,1325,1248,2573.00
01/06/2004,13:02,1027.00,1027.50,1026.75,1027.00,2693,976,3669.00
01/06/2004,13:03,1027.00,1027.50,1027.00,1027.25,865,814,1679.00
01/06/2004,13:04,1027.00,1027.25,1026.75,1026.75,38,961,999.00
01/06/2004,13:05,1026.75,1027.00,1026.75,1026.75,17,256,273.00
01/06/2004,13:06,1027.00,1027.25,1026.75,1027.00,897,218,1115.00
01/06/2004,13:07,1027.25,1027.25,1027.00,1027.00,18,327,345.00
01/06/2004,13:08,1027.00,1027.25,1027.00,1027.00,12,333,345.00
01/06/2004,13:09,1027.00,1027.75,1026.75,1027.75,1802,146,1948.00
01/06/2004,13:10,1027.75,1028.00,1027.00,1027.25,1562,2260,3822.00
01/06/2004,13:11,1027.00,1027.50,1026.50,1026.75,789,1215,2004.00
01/06/2004,13:12,1026.75,1027.00,1026.75,1026.75,63,243,306.00
01/06/2004,13:13,1026.75,1027.00,1026.75,1026.75,24,23,47.00
01/06/2004,13:14,1027.00,1027.25,1026.75,1027.25,419,35,454.00
01/06/2004,13:15,1027.25,1027.25,1026.00,1026.25,800,4102,4902.00
01/06/2004,13:16,1026.00,1026.50,1026.00,1026.25,676,900,1576.00
01/06/2004,13:17,1026.25,1026.50,1026.00,1026.00,19,487,506.00
01/06/2004,13:18,1026.00,1026.25,1025.50,1025.50,590,1095,1685.00
01/06/2004,13:19,1025.50,1026.50,1025.50,1026.50,1441,705,2146.00
01/06/2004,13:20,1026.50,1026.50,1025.75,1025.75,453,922,1375.00
01/06/2004,13:21,1025.75,1027.00,1025.50,1027.00,2951,1096,4047.00
01/06/2004,13:22,1026.75,1027.00,1025.75,1026.00,883,1404,2287.00
01/06/2004,13:23,1026.00,1026.50,1025.75,1026.25,887,466,1353.00
01/06/2004,13:24,1026.25,1026.25,1025.50,1025.50,238,759,997.00
01/06/2004,13:25,1025.50,1026.25,1025.50,1026.00,770,209,979.00
01/06/2004,13:26,1026.00,1026.25,1025.75,1026.00,196,269,465.00
01/06/2004,13:27,1025.75,1026.00,1025.25,1025.75,895,1551,2446.00
01/06/2004,13:28,1025.75,1025.75,1025.50,1025.50,519,40,559.00
01/06/2004,13:29,1025.75,1025.75,1025.25,1025.75,412,402,814.00
01/06/2004,13:30,1025.75,1026.00,1025.75,1026.00,809,40,849.00
01/06/2004,13:31,1025.75,1026.00,1025.50,1025.50,47,1480,1527.00
01/06/2004,13:32,1025.75,1025.75,1025.50,1025.75,508,144,652.00
01/06/2004,13:33,1025.75,1026.50,1025.75,1026.50,1363,117,1480.00
01/06/2004,13:34,1026.50,1026.50,1025.50,1025.75,804,1039,1843.00
01/06/2004,13:35,1025.75,1026.25,1025.75,1026.25,267,27,294.00
01/06/2004,13:36,1026.25,1026.50,1026.00,1026.25,485,422,907.00
01/06/2004,13:37,1026.00,1026.25,1026.00,1026.25,319,467,786.00
01/06/2004,13:38,1026.25,1027.00,1026.25,1026.75,1455,606,2061.00
01/06/2004,13:39,1026.75,1026.75,1026.25,1026.50,467,552,1019.00
01/06/2004,13:40,1026.50,1027.00,1026.25,1027.00,718,333,1051.00
01/06/2004,13:41,1026.75,1026.75,1026.50,1026.75,288,119,407.00
01/06/2004,13:42,1026.75,1026.75,1026.25,1026.50,574,479,1053.00
01/06/2004,13:43,1026.50,1027.00,1026.50,1027.00,869,137,1006.00
01/06/2004,13:44,1027.00,1027.25,1026.50,1026.75,663,619,1282.00
01/06/2004,13:45,1026.50,1027.25,1026.50,1027.00,364,535,899.00
01/06/2004,13:46,1027.00,1027.25,1026.75,1026.75,480,319,799.00
01/06/2004,13:47,1026.75,1027.00,1026.50,1027.00,294,742,1036.00
01/06/2004,13:48,1027.00,1027.00,1026.75,1026.75,440,32,472.00
01/06/2004,13:49,1026.75,1027.50,1026.75,1027.50,2641,289,2930.00
01/06/2004,13:50,1027.50,1028.50,1027.25,1028.00,4645,1277,5922.00
01/06/2004,13:51,1028.00,1028.25,1028.00,1028.00,413,1002,1415.00
01/06/2004,13:52,1028.00,1028.25,1027.75,1028.00,113,1793,1906.00
01/06/2004,13:53,1027.75,1028.00,1027.75,1028.00,581,724,1305.00
01/06/2004,13:54,1028.00,1028.50,1028.00,1028.25,1572,693,2265.00
01/06/2004,13:55,1028.25,1028.25,1028.00,1028.25,119,10,129.00
01/06/2004,13:56,1028.25,1028.25,1027.50,1027.50,531,1277,1808.00
01/06/2004,13:57,1027.50,1028.00,1027.50,1028.00,841,65,906.00
01/06/2004,13:58,1027.75,1028.00,1027.75,1027.75,55,10,65.00
01/06/2004,13:59,1027.75,1028.00,1027.25,1027.75,774,1471,2245.00
01/06/2004,14:00,1027.75,1028.00,1027.75,1027.75,27,173,200.00
01/06/2004,14:01,1027.75,1028.00,1027.50,1027.75,295,175,470.00
01/06/2004,14:02,1027.75,1028.00,1027.50,1028.00,150,253,403.00
01/06/2004,14:03,1028.00,1028.25,1027.75,1028.00,346,511,857.00
01/06/2004,14:04,1028.25,1028.25,1027.75,1027.75,216,273,489.00
01/06/2004,14:05,1027.75,1028.00,1027.50,1028.00,182,518,700.00
01/06/2004,14:06,1028.00,1028.25,1027.75,1028.00,140,67,207.00
01/06/2004,14:07,1028.00,1028.25,1027.75,1028.00,189,206,395.00
01/06/2004,14:08,1028.00,1028.00,1027.50,1027.75,136,442,578.00
01/06/2004,14:09,1027.75,1028.00,1027.50,1027.75,181,107,288.00
01/06/2004,14:10,1028.00,1028.50,1027.75,1028.50,2097,230,2327.00
01/06/2004,14:11,1028.25,1028.50,1028.00,1028.25,230,375,605.00
01/06/2004,14:12,1028.25,1028.25,1027.50,1027.50,152,1116,1268.00
01/06/2004,14:13,1027.75,1028.00,1027.50,1028.00,582,40,622.00
01/06/2004,14:14,1027.75,1027.75,1027.50,1027.50,70,364,434.00
01/06/2004,14:15,1027.75,1028.25,1027.75,1028.25,1231,173,1404.00
01/06/2004,14:16,1028.25,1028.75,1027.50,1027.75,3251,4134,7385.00
01/06/2004,14:17,1027.75,1028.25,1027.50,1028.00,1872,724,2596.00
01/06/2004,14:18,1027.75,1028.25,1027.75,1028.00,858,66,924.00
01/06/2004,14:19,1028.00,1028.50,1028.00,1028.25,292,141,433.00
01/06/2004,14:20,1028.25,1028.25,1027.75,1028.00,292,1277,1569.00
01/06/2004,14:21,1028.00,1028.00,1027.50,1027.50,750,2278,3028.00
01/06/2004,14:22,1027.75,1028.00,1027.50,1027.75,424,38,462.00
01/06/2004,14:23,1027.75,1028.00,1027.50,1027.50,184,337,521.00
01/06/2004,14:24,1027.75,1028.00,1027.75,1027.75,169,18,187.00
01/06/2004,14:25,1027.75,1028.00,1027.50,1027.50,38,1061,1099.00
01/06/2004,14:26,1027.75,1028.50,1027.50,1028.50,1969,129,2098.00
01/06/2004,14:27,1028.50,1029.00,1028.25,1028.25,2066,1086,3152.00
01/06/2004,14:28,1028.50,1029.00,1028.25,1029.00,1302,143,1445.00
01/06/2004,14:29,1028.75,1029.00,1028.50,1028.75,1114,889,2003.00
01/06/2004,14:30,1028.75,1028.75,1028.25,1028.50,217,555,772.00
01/06/2004,14:31,1028.75,1029.00,1028.50,1029.00,647,241,888.00
01/06/2004,14:32,1029.00,1029.25,1028.75,1029.00,2417,720,3137.00
01/06/2004,14:33,1029.00,1029.25,1028.75,1029.00,860,434,1294.00
01/06/2004,14:34,1029.00,1029.00,1028.50,1028.50,128,1117,1245.00
01/06/2004,14:35,1028.50,1028.75,1028.50,1028.75,1381,136,1517.00
01/06/2004,14:36,1028.75,1029.25,1028.75,1029.00,676,361,1037.00
01/06/2004,14:37,1029.00,1029.50,1028.75,1029.25,1474,405,1879.00
01/06/2004,14:38,1029.25,1029.75,1029.00,1029.25,2132,1782,3914.00
01/06/2004,14:39,1029.25,1029.75,1029.00,1029.50,668,745,1413.00
01/06/2004,14:40,1029.50,1029.50,1029.25,1029.25,307,109,416.00
01/06/2004,14:41,1029.50,1029.75,1029.25,1029.50,622,572,1194.00
01/06/2004,14:42,1029.25,1029.50,1029.00,1029.50,797,1586,2383.00
01/06/2004,14:43,1029.50,1029.50,1029.00,1029.25,28,566,594.00
01/06/2004,14:44,1029.00,1029.25,1029.00,1029.00,179,391,570.00
01/06/2004,14:45,1029.00,1029.50,1029.00,1029.25,788,608,1396.00
01/06/2004,14:46,1029.00,1029.50,1029.00,1029.25,697,323,1020.00
01/06/2004,14:47,1029.00,1029.50,1029.00,1029.50,1857,589,2446.00
01/06/2004,14:48,1029.50,1029.75,1029.25,1029.25,559,627,1186.00
01/06/2004,14:49,1029.50,1029.50,1029.00,1029.25,409,1105,1514.00
01/06/2004,14:50,1029.25,1029.25,1029.00,1029.00,752,106,858.00
01/06/2004,14:51,1029.00,1029.25,1028.75,1029.25,664,1280,1944.00
01/06/2004,14:52,1029.25,1029.25,1029.00,1029.00,49,215,264.00
01/06/2004,14:53,1029.00,1029.25,1028.75,1029.00,472,768,1240.00
01/06/2004,14:54,1029.00,1029.25,1028.75,1029.00,20,822,842.00
01/06/2004,14:55,1028.75,1028.75,1028.50,1028.75,1517,815,2332.00
01/06/2004,14:56,1028.75,1029.00,1028.00,1028.25,1117,2725,3842.00
01/06/2004,14:57,1028.25,1028.50,1028.25,1028.25,91,323,414.00
01/06/2004,14:58,1028.25,1028.75,1028.25,1028.75,1316,325,1641.00
01/06/2004,14:59,1028.75,1028.75,1028.25,1028.50,116,1274,1390.00
01/06/2004,15:00,1028.50,1029.00,1028.25,1029.00,2029,1123,3152.00
01/06/2004,15:01,1029.00,1029.00,1028.25,1028.50,1958,3482,5440.00
01/06/2004,15:02,1028.50,1028.75,1028.25,1028.50,1070,692,1762.00
01/06/2004,15:03,1028.75,1029.25,1028.50,1029.00,1028,720,1748.00
01/06/2004,15:04,1028.75,1029.00,1028.25,1028.50,270,781,1051.00
01/06/2004,15:05,1028.25,1028.75,1028.00,1028.50,952,1018,1970.00
01/06/2004,15:06,1028.50,1029.00,1028.50,1028.75,888,435,1323.00
01/06/2004,15:07,1029.00,1029.00,1028.50,1028.75,373,325,698.00
01/06/2004,15:08,1028.50,1028.75,1028.25,1028.25,435,667,1102.00
01/06/2004,15:09,1028.50,1028.50,1028.00,1028.25,418,1780,2198.00
01/06/2004,15:10,1028.00,1028.50,1028.00,1028.25,1145,187,1332.00
01/06/2004,15:11,1028.50,1028.50,1028.00,1028.25,59,715,774.00
01/06/2004,15:12,1028.00,1028.50,1028.00,1028.25,361,737,1098.00
01/06/2004,15:13,1028.25,1028.75,1028.25,1028.50,1085,733,1818.00
01/06/2004,15:14,1028.25,1028.50,1027.75,1028.00,270,1000,1270.00
01/06/2004,15:15,1028.00,1028.50,1027.75,1027.75,2369,1941,4310.00
01/06/2004,15:16,1028.00,1028.00,1028.00,1028.00,36,0,36.00
01/06/2004,15:31,1028.00,1028.25,1027.75,1028.25,419,20,439.00
01/06/2004,15:32,1028.00,1028.25,1028.00,1028.25,3,7,10.00
01/06/2004,15:33,1028.25,1028.25,1028.00,1028.25,5,127,132.00
01/06/2004,15:34,1028.25,1028.50,1028.00,1028.25,66,2,68.00
01/06/2004,15:35,1028.25,1028.25,1028.25,1028.25,0,2,2.00
01/06/2004,15:36,1028.25,1028.25,1028.25,1028.25,0,6,6.00
01/06/2004,15:37,1028.25,1028.25,1028.00,1028.25,43,50,93.00
01/06/2004,15:38,1028.25,1028.50,1028.25,1028.25,21,1,22.00
01/06/2004,15:39,1028.25,1028.25,1028.25,1028.25,0,16,16.00
01/06/2004,15:40,1028.25,1028.25,1028.25,1028.25,0,6,6.00
01/06/2004,15:41,1028.25,1028.25,1028.25,1028.25,0,15,15.00
01/06/2004,15:42,1028.25,1028.25,1028.00,1028.00,0,30,30.00
01/06/2004,15:44,1028.00,1028.00,1028.00,1028.00,0,127,127.00
01/06/2004,15:45,1028.00,1028.00,1028.00,1028.00,0,3,3.00
01/06/2004,15:46,1028.00,1028.00,1028.00,1028.00,0,10,10.00
01/06/2004,15:47,1028.00,1028.00,1028.00,1028.00,0,134,134.00
01/06/2004,15:48,1028.25,1028.25,1028.25,1028.25,2,0,2.00
01/06/2004,15:49,1028.00,1028.00,1028.00,1028.00,0,7,7.00
01/06/2004,15:50,1028.25,1028.25,1028.25,1028.25,17,0,17.00
01/06/2004,15:51,1028.25,1028.25,1028.25,1028.25,57,0,57.00
01/06/2004,15:52,1028.25,1028.50,1028.00,1028.50,46,1,47.00
01/06/2004,15:53,1028.25,1028.25,1028.25,1028.25,0,1,1.00
01/06/2004,15:56,1028.25,1028.50,1028.25,1028.50,100,3,103.00
01/06/2004,15:57,1028.25,1028.50,1028.25,1028.50,4,6,10.00
01/06/2004,15:58,1028.25,1028.25,1028.25,1028.25,0,8,8.00
01/06/2004,15:59,1028.25,1028.25,1028.25,1028.25,0,2,2.00
01/06/2004,16:00,1028.25,1028.25,1028.25,1028.25,0,146,146.00
01/06/2004,17:01,1028.25,1028.25,1028.25,1028.25,0,68,68.00
01/06/2004,17:02,1028.25,1028.25,1028.00,1028.00,0,3,3.00
01/06/2004,17:05,1028.00,1028.00,1028.00,1028.00,0,7,7.00
01/06/2004,17:06,1028.00,1028.25,1028.00,1028.25,2,1,3.00
01/06/2004,17:07,1028.00,1028.25,1028.00,1028.25,1,1,2.00
01/06/2004,17:08,1028.00,1028.00,1028.00,1028.00,0,5,5.00
01/06/2004,17:10,1028.00,1028.00,1028.00,1028.00,0,5,5.00
01/06/2004,17:12,1028.25,1028.25,1028.25,1028.25,1,0,1.00
01/06/2004,17:16,1028.25,1028.25,1028.25,1028.25,5,0,5.00
01/06/2004,17:17,1028.25,1028.25,1028.25,1028.25,1,0,1.00
01/06/2004,17:18,1028.25,1028.25,1028.25,1028.25,2,0,2.00
01/06/2004,17:21,1028.25,1028.25,1028.25,1028.25,1,0,1.00
01/06/2004,17:25,1028.25,1028.25,1028.25,1028.25,6,0,6.00
01/06/2004,17:29,1028.25,1028.25,1028.25,1028.25,38,0,38.00
01/06/2004,17:31,1028.25,1028.25,1028.25,1028.25,3,0,3.00
01/06/2004,17:33,1028.25,1028.25,1028.25,1028.25,2,0,2.00
01/06/2004,17:34,1028.25,1028.50,1028.25,1028.50,3,0,3.00
01/06/2004,17:38,1028.50,1028.50,1028.50,1028.50,1,0,1.00
01/06/2004,17:40,1028.50,1028.50,1028.25,1028.25,20,2,22.00
01/06/2004,17:41,1028.50,1028.50,1028.50,1028.50,2,0,2.00
01/06/2004,17:42,1028.50,1028.50,1028.50,1028.50,4,0,4.00
01/06/2004,17:43,1028.50,1028.50,1028.50,1028.50,2,0,2.00
01/06/2004,17:44,1028.50,1028.50,1028.25,1028.25,1,1,2.00
01/06/2004,17:45,1028.50,1028.50,1028.50,1028.50,2,0,2.00
01/06/2004,17:47,1028.25,1028.50,1028.25,1028.50,1,25,26.00
01/06/2004,17:48,1028.25,1028.25,1028.25,1028.25,0,1,1.00
01/06/2004,17:49,1028.00,1028.00,1028.00,1028.00,0,2,2.00
01/06/2004,17:54,1028.25,1028.25,1028.25,1028.25,1,0,1.00
01/06/2004,17:55,1028.25,1028.25,1028.25,1028.25,2,0,2.00
01/06/2004,17:56,1028.00,1028.00,1028.00,1028.00,0,1,1.00
01/06/2004,17:58,1028.00,1028.00,1028.00,1028.00,0,2,2.00
01/06/2004,18:03,1028.00,1028.00,1028.00,1028.00,0,15,15.00
01/06/2004,18:07,1028.00,1028.00,1027.75,1027.75,0,30,30.00
01/06/2004,18:08,1027.75,1027.75,1027.75,1027.75,0,32,32.00
01/06/2004,18:10,1027.50,1027.75,1027.50,1027.75,2,5,7.00
01/06/2004,18:11,1027.50,1027.75,1027.50,1027.75,2,2,4.00
01/06/2004,18:13,1027.50,1027.50,1027.50,1027.50,0,10,10.00
01/06/2004,18:15,1027.50,1027.75,1027.50,1027.75,96,1,97.00
01/06/2004,18:16,1028.00,1028.00,1027.75,1027.75,2,1,3.00
01/06/2004,18:22,1028.00,1028.00,1028.00,1028.00,2,0,2.00
01/06/2004,18:27,1028.00,1028.00,1028.00,1028.00,1,0,1.00
01/06/2004,18:28,1028.00,1028.00,1028.00,1028.00,2,0,2.00
01/06/2004,18:29,1027.75,1027.75,1027.75,1027.75,0,2,2.00
01/06/2004,18:30,1027.75,1027.75,1027.75,1027.75,0,1,1.00
01/06/2004,18:31,1028.00,1028.00,1028.00,1028.00,2,0,2.00
01/06/2004,18:32,1027.75,1028.00,1027.75,1028.00,1,20,21.00
01/06/2004,18:33,1028.00,1028.00,1028.00,1028.00,3,0,3.00
01/06/2004,18:34,1027.75,1027.75,1027.75,1027.75,0,10,10.00
01/06/2004,18:36,1027.75,1027.75,1027.75,1027.75,0,1,1.00
01/06/2004,18:42,1027.75,1027.75,1027.50,1027.50,0,2,2.00
01/06/2004,18:44,1027.75,1027.75,1027.75,1027.75,2,0,2.00
01/06/2004,18:45,1027.75,1027.75,1027.75,1027.75,2,0,2.00
01/06/2004,18:46,1027.75,1027.75,1027.75,1027.75,1,0,1.00
01/06/2004,18:50,1027.75,1027.75,1027.75,1027.75,1,0,1.00
01/06/2004,18:57,1027.75,1027.75,1027.75,1027.75,2,0,2.00
01/06/2004,18:59,1028.00,1028.00,1027.50,1027.50,7,1,8.00
01/06/2004,19:01,1027.50,1027.50,1027.50,1027.50,0,3,3.00
01/06/2004,19:02,1027.50,1027.75,1027.50,1027.75,10,1,11.00
01/06/2004,19:05,1027.75,1027.75,1027.75,1027.75,2,0,2.00
01/06/2004,19:14,1027.75,1027.75,1027.75,1027.75,1,0,1.00
01/06/2004,19:16,1027.75,1027.75,1027.75,1027.75,5,0,5.00
01/06/2004,19:17,1027.50,1027.50,1027.50,1027.50,0,2,2.00
01/06/2004,19:19,1027.50,1027.50,1027.50,1027.50,0,20,20.00
01/06/2004,19:24,1027.50,1027.50,1027.50,1027.50,0,1,1.00
01/06/2004,19:28,1027.75,1027.75,1027.75,1027.75,1,0,1.00
01/06/2004,19:29,1027.75,1027.75,1027.75,1027.75,1,0,1.00
01/06/2004,19:31,1027.50,1027.75,1027.50,1027.75,1,15,16.00
01/06/2004,19:46,1027.75,1027.75,1027.75,1027.75,4,0,4.00
01/06/2004,20:00,1027.50,1027.75,1027.50,1027.75,1,2,3.00
01/06/2004,20:01,1027.50,1027.50,1027.50,1027.50,0,1,1.00
01/06/2004,20:03,1027.75,1027.75,1027.75,1027.75,2,0,2.00
01/06/2004,20:04,1027.75,1027.75,1027.75,1027.75,5,0,5.00
01/06/2004,20:07,1027.75,1027.75,1027.75,1027.75,4,0,4.00
01/06/2004,20:08,1027.50,1027.75,1027.50,1027.75,7,1,8.00
01/06/2004,20:09,1027.75,1027.75,1027.75,1027.75,2,0,2.00
01/06/2004,20:13,1028.00,1028.00,1028.00,1028.00,1,0,1.00
01/06/2004,20:15,1028.00,1028.00,1028.00,1028.00,1,0,1.00
01/06/2004,20:16,1028.00,1028.00,1027.75,1027.75,1,1,2.00
01/06/2004,20:17,1028.00,1028.00,1028.00,1028.00,1,0,1.00
01/06/2004,20:18,1027.75,1027.75,1027.75,1027.75,0,1,1.00
01/06/2004,20:19,1028.00,1028.00,1028.00,1028.00,1,0,1.00
01/06/2004,20:25,1027.75,1027.75,1027.75,1027.75,0,3,3.00
01/06/2004,20:29,1028.00,1028.00,1028.00,1028.00,2,0,2.00
01/06/2004,20:30,1028.00,1028.00,1028.00,1028.00,1,0,1.00
01/06/2004,20:36,1028.00,1028.00,1027.75,1027.75,15,1,16.00
01/06/2004,20:37,1027.75,1027.75,1027.75,1027.75,0,1,1.00
01/06/2004,20:38,1027.75,1028.00,1027.75,1028.00,1,30,31.00
01/06/2004,20:42,1028.00,1028.00,1028.00,1028.00,6,0,6.00
01/06/2004,20:45,1028.00,1028.00,1028.00,1028.00,12,0,12.00
01/06/2004,20:51,1028.00,1028.00,1028.00,1028.00,1,0,1.00
01/06/2004,20:56,1027.75,1028.00,1027.75,1027.75,2,4,6.00
01/06/2004,20:57,1028.00,1028.00,1028.00,1028.00,5,0,5.00
01/06/2004,21:05,1028.00,1028.00,1028.00,1028.00,6,0,6.00
01/06/2004,21:06,1028.25,1028.25,1028.25,1028.25,1,0,1.00
01/06/2004,21:20,1028.25,1028.25,1028.25,1028.25,1,0,1.00
01/06/2004,21:27,1028.25,1028.25,1028.25,1028.25,1,0,1.00
01/06/2004,21:29,1028.25,1028.25,1028.25,1028.25,4,0,4.00
01/06/2004,21:34,1028.00,1028.00,1028.00,1028.00,0,1,1.00
01/06/2004,21:37,1028.25,1028.25,1028.25,1028.25,13,0,13.00
01/06/2004,21:40,1028.25,1028.25,1028.25,1028.25,9,0,9.00
01/06/2004,21:47,1028.25,1028.25,1028.25,1028.25,6,0,6.00
01/06/2004,21:49,1028.25,1028.25,1028.25,1028.25,15,0,15.00
01/06/2004,21:50,1028.25,1028.25,1028.25,1028.25,39,0,39.00
01/06/2004,21:51,1028.00,1028.00,1028.00,1028.00,0,2,2.00
01/06/2004,21:57,1028.25,1028.25,1028.25,1028.25,1,0,1.00
01/06/2004,21:58,1028.25,1028.25,1028.25,1028.25,5,0,5.00
01/06/2004,22:07,1028.25,1028.25,1028.25,1028.25,4,0,4.00
01/06/2004,22:12,1028.00,1028.00,1028.00,1028.00,0,10,10.00
01/06/2004,22:22,1028.25,1028.25,1028.25,1028.25,14,0,14.00
01/06/2004,22:26,1028.25,1028.25,1028.25,1028.25,1,0,1.00
01/06/2004,22:27,1028.25,1028.50,1028.25,1028.50,2,0,2.00
01/06/2004,22:28,1028.25,1028.25,1028.25,1028.25,0,1,1.00
01/06/2004,22:29,1028.25,1028.25,1028.25,1028.25,0,1,1.00
01/06/2004,22:37,1028.25,1028.25,1028.25,1028.25,0,1,1.00
01/06/2004,22:47,1028.25,1028.25,1028.25,1028.25,0,3,3.00
01/06/2004,22:59,1028.25,1028.25,1028.25,1028.25,0,7,7.00
01/06/2004,23:00,1028.25,1028.25,1028.25,1028.25,0,3,3.00
01/06/2004,23:14,1028.25,1028.25,1028.25,1028.25,0,1,1.00
01/06/2004,23:31,1028.25,1028.25,1028.25,1028.25,0,1,1.00
01/06/2004,23:33,1028.25,1028.25,1028.25,1028.25,0,2,2.00
01/06/2004,23:36,1028.25,1028.25,1028.25,1028.25,0,1,1.00
01/06/2004,23:37,1028.25,1028.25,1028.25,1028.25,0,2,2.00
01/06/2004,23:42,1028.25,1028.25,1028.25,1028.25,0,1,1.00
01/06/2004,23:50,1028.25,1028.25,1028.25,1028.25,0,1,1.00
01/06/2004,23:51,1028.25,1028.25,1028.25,1028.25,0,2,2.00
01/06/2004,23:55,1028.25,1028.50,1028.25,1028.50,25,10,35.00
01/06/2004,23:59,1028.25,1028.25,1028.25,1028.25,0,1,1.00
01/07/2004,00:00,1028.25,1028.25,1028.25,1028.25,0,2,2.00
01/07/2004,00:03,1028.00,1028.50,1028.00,1028.50,3,2,5.00
01/07/2004,00:04,1028.50,1028.50,1028.50,1028.50,1,0,1.00
01/07/2004,00:08,1028.50,1028.50,1028.50,1028.50,1,0,1.00
01/07/2004,00:09,1028.50,1028.50,1028.50,1028.50,2,0,2.00
01/07/2004,00:10,1028.50,1028.50,1028.50,1028.50,1,0,1.00
01/07/2004,00:15,1028.50,1028.50,1028.50,1028.50,1,0,1.00
01/07/2004,00:20,1028.50,1028.50,1028.50,1028.50,1,0,1.00
01/07/2004,00:22,1028.50,1028.50,1028.50,1028.50,1,0,1.00
01/07/2004,00:25,1028.25,1028.25,1028.25,1028.25,0,1,1.00
01/07/2004,00:31,1028.50,1028.50,1028.50,1028.50,5,0,5.00
01/07/2004,00:39,1028.25,1028.25,1028.25,1028.25,0,2,2.00
01/07/2004,00:45,1028.50,1028.50,1028.50,1028.50,2,0,2.00
01/07/2004,00:51,1028.50,1028.50,1028.50,1028.50,1,0,1.00
01/07/2004,01:06,1028.50,1028.50,1028.50,1028.50,4,0,4.00
01/07/2004,01:08,1028.50,1028.50,1028.50,1028.50,1,0,1.00
01/07/2004,01:11,1028.25,1028.25,1028.25,1028.25,0,23,23.00
01/07/2004,01:17,1028.25,1028.25,1028.25,1028.25,0,5,5.00
01/07/2004,01:21,1028.25,1028.25,1028.25,1028.25,0,1,1.00
01/07/2004,01:25,1028.25,1028.25,1028.25,1028.25,0,1,1.00
01/07/2004,01:33,1028.25,1028.25,1028.25,1028.25,0,2,2.00
01/07/2004,01:34,1028.25,1028.25,1028.25,1028.25,0,1,1.00
01/07/2004,01:43,1028.25,1028.25,1028.25,1028.25,0,1,1.00
01/07/2004,01:45,1028.25,1028.25,1028.25,1028.25,0,1,1.00
01/07/2004,01:46,1028.50,1028.50,1028.25,1028.25,10,2,12.00
01/07/2004,01:52,1028.25,1028.25,1028.25,1028.25,0,25,25.00
01/07/2004,01:53,1028.00,1028.00,1028.00,1028.00,0,1,1.00
01/07/2004,01:55,1028.00,1028.00,1028.00,1028.00,0,9,9.00
01/07/2004,01:56,1028.00,1028.00,1028.00,1028.00,0,16,16.00
01/07/2004,01:57,1028.00,1028.00,1028.00,1028.00,0,50,50.00
01/07/2004,01:58,1028.00,1028.00,1028.00,1028.00,0,23,23.00
01/07/2004,01:59,1028.00,1028.00,1028.00,1028.00,0,40,40.00
01/07/2004,02:00,1028.00,1028.00,1028.00,1028.00,0,20,20.00
01/07/2004,02:01,1028.00,1028.00,1027.75,1027.75,2,19,21.00
01/07/2004,02:02,1028.00,1028.00,1028.00,1028.00,38,0,38.00
01/07/2004,02:03,1028.00,1028.25,1028.00,1028.25,7,0,7.00
01/07/2004,02:04,1028.25,1028.50,1028.25,1028.50,75,0,75.00
01/07/2004,02:05,1028.50,1028.50,1028.50,1028.50,33,0,33.00
01/07/2004,02:06,1028.50,1028.50,1028.25,1028.25,30,37,67.00
01/07/2004,02:07,1028.50,1028.50,1028.50,1028.50,46,0,46.00
01/07/2004,02:08,1028.25,1028.25,1028.25,1028.25,0,1,1.00
01/07/2004,02:10,1028.25,1028.25,1028.25,1028.25,0,76,76.00
01/07/2004,02:11,1028.25,1028.25,1028.25,1028.25,0,6,6.00
01/07/2004,02:12,1028.00,1028.00,1027.75,1027.75,0,69,69.00
01/07/2004,02:13,1027.75,1027.75,1027.75,1027.75,0,3,3.00
01/07/2004,02:14,1027.75,1028.25,1027.75,1028.00,77,51,128.00
01/07/2004,02:15,1028.25,1028.25,1028.00,1028.00,25,16,41.00
01/07/2004,02:16,1028.00,1028.00,1028.00,1028.00,0,45,45.00
01/07/2004,02:17,1027.75,1027.75,1027.50,1027.50,0,117,117.00
01/07/2004,02:18,1027.50,1027.75,1027.50,1027.75,3,54,57.00
01/07/2004,02:19,1027.75,1027.75,1027.75,1027.75,17,0,17.00
01/07/2004,02:20,1027.75,1027.75,1027.25,1027.25,3,20,23.00
01/07/2004,02:21,1027.25,1027.25,1026.00,1026.50,49,446,495.00
01/07/2004,02:22,1026.75,1026.75,1026.75,1026.75,24,0,24.00
01/07/2004,02:23,1026.75,1026.75,1026.75,1026.75,9,0,9.00
01/07/2004,02:24,1026.50,1026.50,1026.50,1026.50,0,45,45.00
01/07/2004,02:25,1026.75,1026.75,1026.75,1026.75,1,0,1.00
01/07/2004,02:26,1026.50,1026.50,1026.50,1026.50,0,56,56.00
01/07/2004,02:27,1026.50,1026.50,1026.50,1026.50,0,27,27.00
01/07/2004,02:28,1026.50,1026.50,1026.50,1026.50,0,53,53.00
01/07/2004,02:29,1026.75,1026.75,1026.75,1026.75,55,0,55.00
01/07/2004,02:30,1027.00,1027.00,1026.75,1026.75,2,8,10.00
01/07/2004,02:31,1026.75,1026.75,1026.75,1026.75,0,36,36.00
01/07/2004,02:32,1026.75,1026.75,1026.75,1026.75,0,20,20.00
01/07/2004,02:33,1026.75,1026.75,1026.75,1026.75,0,5,5.00
01/07/2004,02:35,1026.75,1026.75,1026.75,1026.75,0,10,10.00
01/07/2004,02:36,1026.50,1026.50,1026.50,1026.50,0,35,35.00
01/07/2004,02:37,1026.25,1026.25,1026.25,1026.25,0,36,36.00
01/07/2004,02:38,1026.25,1026.25,1026.25,1026.25,0,12,12.00
01/07/2004,02:39,1026.50,1026.50,1026.50,1026.50,56,0,56.00
01/07/2004,02:40,1026.50,1026.75,1026.50,1026.50,19,24,43.00
01/07/2004,02:41,1026.25,1026.50,1026.25,1026.50,36,2,38.00
01/07/2004,02:42,1026.50,1026.50,1026.50,1026.50,23,0,23.00
01/07/2004,02:43,1026.75,1026.75,1026.75,1026.75,24,0,24.00
01/07/2004,02:44,1026.75,1026.75,1026.75,1026.75,13,0,13.00
01/07/2004,02:45,1026.75,1026.75,1026.75,1026.75,24,0,24.00
01/07/2004,02:46,1026.50,1026.50,1026.50,1026.50,0,72,72.00
01/07/2004,02:47,1026.50,1026.50,1026.25,1026.25,0,44,44.00
01/07/2004,02:48,1026.00,1026.25,1026.00,1026.25,35,148,183.00
01/07/2004,02:49,1026.25,1026.25,1026.25,1026.25,21,0,21.00
01/07/2004,02:51,1026.25,1026.25,1026.25,1026.25,71,0,71.00
01/07/2004,02:53,1026.25,1026.25,1026.25,1026.25,20,0,20.00
01/07/2004,02:55,1026.50,1026.50,1026.25,1026.25,1,22,23.00
01/07/2004,02:56,1026.25,1026.75,1026.25,1026.75,108,1,109.00
01/07/2004,02:57,1026.75,1026.75,1026.75,1026.75,47,0,47.00
01/07/2004,02:58,1026.75,1026.75,1026.25,1026.75,32,59,91.00
01/07/2004,02:59,1026.50,1026.75,1026.50,1026.75,56,2,58.00
01/07/2004,03:01,1026.50,1026.75,1026.50,1026.50,5,28,33.00
01/07/2004,03:02,1026.50,1026.50,1026.25,1026.50,1,90,91.00
01/07/2004,03:03,1026.50,1026.50,1026.50,1026.50,33,0,33.00
01/07/2004,03:04,1026.50,1026.50,1026.25,1026.25,25,55,80.00
01/07/2004,03:05,1026.25,1026.25,1026.25,1026.25,0,41,41.00
01/07/2004,03:06,1026.25,1026.25,1026.25,1026.25,0,8,8.00
01/07/2004,03:07,1026.25,1026.50,1026.25,1026.25,10,21,31.00
01/07/2004,03:08,1026.25,1026.25,1026.25,1026.25,0,6,6.00
01/07/2004,03:09,1026.25,1026.25,1026.25,1026.25,0,11,11.00
01/07/2004,03:10,1026.00,1026.00,1026.00,1026.00,0,76,76.00
01/07/2004,03:11,1026.00,1026.25,1025.75,1026.25,12,22,34.00
01/07/2004,03:12,1026.00,1026.00,1025.75,1025.75,0,5,5.00
01/07/2004,03:13,1026.00,1026.25,1026.00,1026.25,27,0,27.00
01/07/2004,03:14,1026.00,1026.00,1025.75,1025.75,0,7,7.00
01/07/2004,03:15,1025.75,1025.75,1025.75,1025.75,0,108,108.00
01/07/2004,03:16,1025.75,1026.00,1025.75,1025.75,5,23,28.00
01/07/2004,03:17,1026.00,1026.00,1026.00,1026.00,33,0,33.00
01/07/2004,03:18,1026.00,1026.25,1026.00,1026.25,60,0,60.00
01/07/2004,03:19,1026.50,1026.50,1026.25,1026.25,5,1,6.00
01/07/2004,03:20,1026.25,1026.50,1026.25,1026.25,2,18,20.00
01/07/2004,03:21,1026.25,1026.25,1026.25,1026.25,0,4,4.00
01/07/2004,03:22,1026.50,1026.50,1026.50,1026.50,10,0,10.00
01/07/2004,03:23,1026.50,1026.50,1026.50,1026.50,42,0,42.00
01/07/2004,03:24,1026.50,1026.50,1026.50,1026.50,1,0,1.00
01/07/2004,03:28,1026.50,1026.50,1026.50,1026.50,4,0,4.00
01/07/2004,03:30,1026.50,1026.50,1026.50,1026.50,39,0,39.00
01/07/2004,03:32,1026.50,1026.50,1026.50,1026.50,4,0,4.00
01/07/2004,03:33,1026.50,1026.50,1026.50,1026.50,17,0,17.00
01/07/2004,03:34,1026.50,1026.50,1026.25,1026.25,1,1,2.00
01/07/2004,03:35,1026.25,1026.25,1026.25,1026.25,0,2,2.00
01/07/2004,03:36,1026.25,1026.25,1026.25,1026.25,0,212,212.00
01/07/2004,03:37,1026.25,1026.25,1026.25,1026.25,0,34,34.00
01/07/2004,03:38,1026.50,1026.50,1026.25,1026.50,11,3,14.00
01/07/2004,03:39,1026.50,1026.50,1026.50,1026.50,19,0,19.00
01/07/2004,03:40,1026.50,1026.50,1026.25,1026.25,15,6,21.00
01/07/2004,03:41,1026.50,1026.75,1026.50,1026.75,22,0,22.00
01/07/2004,03:42,1026.50,1026.50,1026.50,1026.50,0,22,22.00
01/07/2004,03:46,1026.25,1026.25,1026.25,1026.25,0,24,24.00
01/07/2004,03:47,1026.25,1026.25,1026.25,1026.25,0,26,26.00
01/07/2004,03:48,1026.25,1026.25,1026.25,1026.25,0,45,45.00
01/07/2004,03:51,1026.50,1026.50,1026.00,1026.25,12,15,27.00
01/07/2004,03:52,1026.25,1026.25,1026.25,1026.25,12,0,12.00
01/07/2004,03:53,1026.50,1026.50,1026.50,1026.50,1,0,1.00
01/07/2004,03:54,1026.25,1026.25,1026.25,1026.25,0,19,19.00
01/07/2004,03:55,1026.25,1026.25,1026.25,1026.25,0,17,17.00
01/07/2004,03:58,1026.25,1026.50,1026.25,1026.50,10,1,11.00
01/07/2004,04:01,1026.25,1026.25,1026.25,1026.25,0,5,5.00
01/07/2004,04:03,1026.50,1026.75,1026.50,1026.75,49,0,49.00
01/07/2004,04:04,1026.75,1027.00,1026.75,1026.75,17,10,27.00
01/07/2004,04:05,1026.75,1026.75,1026.50,1026.50,0,25,25.00
01/07/2004,04:06,1026.50,1026.50,1026.50,1026.50,0,5,5.00
01/07/2004,04:07,1026.50,1026.50,1026.50,1026.50,0,2,2.00
01/07/2004,04:10,1026.50,1026.50,1026.50,1026.50,0,6,6.00
01/07/2004,04:13,1026.25,1026.25,1026.25,1026.25,0,46,46.00
01/07/2004,04:14,1026.25,1026.25,1026.25,1026.25,0,14,14.00
01/07/2004,04:15,1026.25,1026.25,1026.25,1026.25,0,12,12.00
01/07/2004,04:16,1026.25,1026.25,1026.25,1026.25,0,32,32.00
01/07/2004,04:17,1026.25,1026.25,1026.25,1026.25,0,47,47.00
01/07/2004,04:18,1026.50,1026.50,1026.50,1026.50,3,0,3.00
01/07/2004,04:19,1026.25,1026.25,1026.25,1026.25,0,40,40.00
01/07/2004,04:20,1026.50,1026.50,1026.50,1026.50,53,0,53.00
01/07/2004,04:21,1026.50,1026.50,1026.50,1026.50,17,0,17.00
01/07/2004,04:22,1026.50,1026.50,1026.50,1026.50,24,0,24.00
01/07/2004,04:23,1026.50,1026.50,1026.50,1026.50,7,0,7.00
01/07/2004,04:24,1026.50,1026.50,1026.50,1026.50,68,0,68.00
01/07/2004,04:25,1026.75,1026.75,1026.75,1026.75,66,0,66.00
01/07/2004,04:28,1026.50,1026.75,1026.50,1026.75,1,1,2.00
01/07/2004,04:29,1026.75,1026.75,1026.75,1026.75,17,0,17.00
01/07/2004,04:31,1027.00,1027.00,1027.00,1027.00,2,0,2.00
01/07/2004,04:33,1026.75,1026.75,1026.75,1026.75,0,17,17.00
01/07/2004,04:35,1027.00,1027.00,1027.00,1027.00,74,0,74.00
01/07/2004,04:36,1026.75,1026.75,1026.75,1026.75,0,53,53.00
01/07/2004,04:37,1026.50,1026.50,1026.50,1026.50,0,58,58.00
01/07/2004,04:38,1026.50,1026.50,1026.50,1026.50,0,15,15.00
01/07/2004,04:39,1026.25,1026.25,1026.25,1026.25,0,1,1.00
01/07/2004,04:40,1026.25,1026.50,1026.25,1026.50,2,1,3.00
01/07/2004,04:41,1026.50,1026.50,1026.50,1026.50,86,0,86.00
01/07/2004,04:42,1026.50,1026.75,1026.50,1026.75,48,0,48.00
01/07/2004,04:43,1026.75,1027.00,1026.75,1026.75,28,5,33.00
01/07/2004,04:44,1026.75,1026.75,1026.50,1026.50,0,11,11.00
01/07/2004,04:45,1026.50,1026.50,1026.50,1026.50,0,1,1.00
01/07/2004,04:48,1026.50,1026.50,1026.50,1026.50,0,71,71.00
01/07/2004,04:49,1026.25,1026.50,1026.25,1026.50,18,17,35.00
01/07/2004,04:50,1026.25,1026.25,1026.25,1026.25,0,4,4.00
01/07/2004,04:51,1026.25,1026.50,1026.25,1026.50,1,79,80.00
01/07/2004,04:52,1026.50,1026.50,1026.50,1026.50,1,0,1.00
01/07/2004,04:53,1026.25,1026.50,1026.25,1026.50,1,35,36.00
01/07/2004,04:54,1026.25,1026.25,1026.25,1026.25,0,19,19.00
01/07/2004,04:55,1026.25,1026.25,1026.25,1026.25,0,55,55.00
01/07/2004,04:56,1026.00,1026.00,1026.00,1026.00,0,20,20.00
01/07/2004,04:57,1026.00,1026.00,1025.75,1026.00,1,16,17.00
01/07/2004,04:58,1026.00,1026.25,1026.00,1026.25,12,0,12.00
01/07/2004,04:59,1026.00,1026.00,1026.00,1026.00,0,5,5.00
01/07/2004,05:00,1026.00,1026.00,1026.00,1026.00,0,9,9.00
01/07/2004,05:01,1026.00,1026.00,1026.00,1026.00,0,34,34.00
01/07/2004,05:03,1026.25,1026.25,1026.25,1026.25,22,0,22.00
01/07/2004,05:04,1026.00,1026.25,1026.00,1026.25,4,1,5.00
01/07/2004,05:05,1026.00,1026.00,1026.00,1026.00,0,4,4.00
01/07/2004,05:06,1026.00,1026.00,1025.75,1026.00,1,64,65.00
01/07/2004,05:07,1025.75,1025.75,1025.75,1025.75,0,3,3.00
01/07/2004,05:08,1026.00,1026.00,1026.00,1026.00,16,0,16.00
01/07/2004,05:09,1026.00,1026.25,1026.00,1026.00,40,56,96.00
01/07/2004,05:10,1026.00,1026.00,1026.00,1026.00,0,21,21.00
01/07/2004,05:11,1026.00,1026.00,1026.00,1026.00,0,2,2.00
01/07/2004,05:12,1026.00,1026.00,1026.00,1026.00,0,5,5.00
01/07/2004,05:14,1026.25,1026.25,1026.25,1026.25,3,0,3.00
01/07/2004,05:15,1026.25,1026.25,1026.25,1026.25,1,0,1.00
01/07/2004,05:16,1026.00,1026.00,1026.00,1026.00,0,14,14.00
01/07/2004,05:17,1026.00,1026.00,1025.75,1025.75,0,12,12.00
01/07/2004,05:18,1025.75,1025.75,1025.75,1025.75,0,74,74.00
01/07/2004,05:19,1025.75,1025.75,1025.75,1025.75,0,129,129.00
01/07/2004,05:20,1025.75,1025.75,1025.50,1025.50,10,59,69.00
01/07/2004,05:21,1025.50,1025.75,1025.50,1025.50,1,10,11.00
01/07/2004,05:22,1025.50,1025.50,1025.25,1025.50,57,70,127.00
01/07/2004,05:23,1025.50,1025.50,1025.25,1025.25,17,3,20.00
01/07/2004,05:24,1025.25,1025.50,1025.25,1025.25,3,45,48.00
01/07/2004,05:25,1025.25,1025.25,1025.25,1025.25,0,34,34.00
01/07/2004,05:26,1025.25,1025.50,1025.25,1025.50,1,55,56.00
01/07/2004,05:27,1025.25,1025.50,1025.25,1025.50,2,1,3.00
01/07/2004,05:28,1025.50,1025.50,1025.00,1025.25,7,144,151.00
01/07/2004,05:29,1025.25,1025.50,1025.25,1025.50,189,5,194.00
01/07/2004,05:30,1025.50,1025.50,1025.50,1025.50,27,0,27.00
01/07/2004,05:31,1025.50,1025.75,1025.25,1025.75,174,3,177.00
01/07/2004,05:32,1025.75,1025.75,1025.75,1025.75,6,0,6.00
01/07/2004,05:33,1025.75,1025.75,1025.75,1025.75,10,0,10.00
01/07/2004,05:34,1026.00,1026.00,1026.00,1026.00,11,0,11.00
01/07/2004,05:36,1025.75,1025.75,1025.75,1025.75,0,10,10.00
01/07/2004,05:37,1025.50,1025.50,1025.50,1025.50,0,16,16.00
01/07/2004,05:38,1025.50,1025.75,1025.50,1025.75,25,28,53.00
01/07/2004,05:39,1025.75,1025.75,1025.00,1025.25,27,192,219.00
01/07/2004,05:40,1025.50,1025.50,1025.25,1025.50,100,3,103.00
01/07/2004,05:41,1025.50,1025.50,1025.50,1025.50,63,0,63.00
01/07/2004,05:42,1025.50,1025.50,1025.50,1025.50,3,0,3.00
01/07/2004,05:43,1025.50,1025.50,1025.50,1025.50,5,0,5.00
01/07/2004,05:44,1025.50,1025.50,1025.50,1025.50,10,0,10.00
01/07/2004,05:45,1025.50,1025.50,1025.25,1025.25,73,22,95.00
01/07/2004,05:46,1025.50,1025.50,1025.25,1025.25,85,70,155.00
01/07/2004,05:47,1025.50,1025.50,1025.50,1025.50,100,0,100.00
01/07/2004,05:48,1025.25,1025.50,1025.00,1025.25,81,109,190.00
01/07/2004,05:49,1025.25,1025.25,1025.25,1025.25,0,64,64.00
01/07/2004,05:51,1025.25,1025.25,1025.25,1025.25,0,100,100.00
01/07/2004,05:52,1025.25,1025.25,1025.25,1025.25,0,124,124.00
01/07/2004,05:53,1025.00,1025.25,1025.00,1025.25,9,1,10.00
01/07/2004,05:54,1025.25,1025.25,1025.00,1025.25,150,70,220.00
01/07/2004,05:55,1025.00,1025.25,1025.00,1025.25,7,1,8.00
01/07/2004,05:56,1025.25,1025.25,1025.25,1025.25,19,0,19.00
01/07/2004,05:57,1025.25,1025.75,1025.25,1025.75,75,0,75.00
01/07/2004,05:58,1025.50,1025.50,1025.50,1025.50,0,6,6.00
01/07/2004,05:59,1025.75,1025.75,1025.75,1025.75,5,0,5.00
01/07/2004,06:00,1025.75,1025.75,1025.75,1025.75,1,0,1.00
01/07/2004,06:01,1025.75,1025.75,1025.75,1025.75,1,0,1.00
01/07/2004,06:02,1025.50,1025.50,1025.50,1025.50,0,41,41.00
01/07/2004,06:04,1025.50,1025.50,1025.25,1025.25,0,3,3.00
01/07/2004,06:05,1025.25,1025.25,1025.25,1025.25,0,2,2.00
01/07/2004,06:06,1025.50,1025.50,1025.50,1025.50,40,0,40.00
01/07/2004,06:07,1025.50,1025.50,1025.50,1025.50,8,0,8.00
01/07/2004,06:08,1025.50,1025.50,1025.50,1025.50,3,0,3.00
01/07/2004,06:09,1025.50,1025.50,1025.50,1025.50,10,0,10.00
01/07/2004,06:10,1025.50,1025.50,1025.50,1025.50,11,0,11.00
01/07/2004,06:11,1025.50,1025.50,1025.50,1025.50,16,0,16.00
01/07/2004,06:12,1025.50,1025.75,1025.50,1025.75,27,0,27.00
01/07/2004,06:13,1025.75,1025.75,1025.75,1025.75,5,0,5.00
01/07/2004,06:15,1025.75,1025.75,1025.75,1025.75,50,0,50.00
01/07/2004,06:17,1025.50,1025.75,1025.50,1025.75,2,1,3.00
01/07/2004,06:18,1025.50,1025.50,1025.50,1025.50,0,60,60.00
01/07/2004,06:19,1025.50,1025.50,1025.50,1025.50,0,11,11.00
01/07/2004,06:20,1025.75,1025.75,1025.75,1025.75,13,0,13.00
01/07/2004,06:21,1025.75,1025.75,1025.75,1025.75,5,0,5.00
01/07/2004,06:22,1025.75,1025.75,1025.75,1025.75,1,0,1.00
01/07/2004,06:23,1026.00,1026.00,1026.00,1026.00,33,0,33.00
01/07/2004,06:24,1026.00,1026.25,1026.00,1026.00,105,24,129.00
01/07/2004,06:25,1026.00,1026.00,1026.00,1026.00,0,12,12.00
01/07/2004,06:26,1026.00,1026.00,1025.75,1025.75,0,17,17.00
01/07/2004,06:27,1026.00,1026.00,1026.00,1026.00,14,0,14.00
01/07/2004,06:29,1025.75,1026.25,1025.75,1026.25,117,6,123.00
01/07/2004,06:30,1026.25,1026.25,1026.25,1026.25,45,0,45.00
01/07/2004,06:31,1026.25,1026.50,1026.25,1026.50,73,0,73.00
01/07/2004,06:32,1026.25,1026.25,1026.00,1026.25,1,26,27.00
01/07/2004,06:33,1026.25,1026.25,1026.00,1026.25,77,1,78.00
01/07/2004,06:34,1026.25,1026.25,1026.25,1026.25,1,0,1.00
01/07/2004,06:35,1026.25,1026.25,1026.25,1026.25,7,0,7.00
01/07/2004,06:36,1026.25,1026.25,1026.00,1026.00,70,20,90.00
01/07/2004,06:37,1026.00,1026.00,1026.00,1026.00,0,16,16.00
01/07/2004,06:38,1025.75,1025.75,1025.75,1025.75,0,2,2.00
01/07/2004,06:39,1026.00,1026.00,1025.75,1025.75,23,23,46.00
01/07/2004,06:40,1025.75,1026.00,1025.75,1025.75,5,107,112.00
01/07/2004,06:41,1026.00,1026.00,1026.00,1026.00,78,0,78.00
01/07/2004,06:42,1025.75,1026.25,1025.75,1026.00,121,12,133.00
01/07/2004,06:43,1026.00,1026.00,1026.00,1026.00,0,2,2.00
01/07/2004,06:44,1026.00,1026.00,1026.00,1026.00,0,54,54.00
01/07/2004,06:45,1025.75,1026.00,1025.75,1026.00,5,11,16.00
01/07/2004,06:46,1026.00,1026.00,1026.00,1026.00,43,0,43.00
01/07/2004,06:48,1026.25,1026.25,1026.00,1026.25,32,1,33.00
01/07/2004,06:49,1026.00,1026.00,1026.00,1026.00,0,1,1.00
01/07/2004,06:50,1026.00,1026.00,1026.00,1026.00,0,1,1.00
01/07/2004,06:51,1026.00,1026.50,1026.00,1026.25,83,2,85.00
01/07/2004,06:52,1026.50,1026.75,1026.50,1026.75,41,0,41.00
01/07/2004,06:55,1026.50,1026.50,1026.50,1026.50,0,6,6.00
01/07/2004,06:56,1026.50,1026.75,1026.50,1026.75,5,24,29.00
01/07/2004,06:57,1026.50,1026.50,1026.50,1026.50,0,50,50.00
01/07/2004,06:58,1026.50,1026.50,1026.50,1026.50,0,26,26.00
01/07/2004,06:59,1026.50,1026.50,1026.50,1026.50,0,9,9.00
01/07/2004,07:00,1026.50,1026.50,1026.50,1026.50,0,2,2.00
01/07/2004,07:01,1026.75,1026.75,1026.75,1026.75,76,0,76.00
01/07/2004,07:02,1026.75,1027.00,1026.75,1026.75,25,1,26.00
01/07/2004,07:03,1026.75,1027.00,1026.75,1027.00,2,3,5.00
01/07/2004,07:04,1026.75,1027.00,1026.75,1026.75,2,52,54.00
01/07/2004,07:05,1026.75,1027.25,1026.75,1027.25,218,10,228.00
01/07/2004,07:06,1027.00,1027.00,1027.00,1027.00,0,3,3.00
01/07/2004,07:07,1027.00,1027.00,1027.00,1027.00,0,71,71.00
01/07/2004,07:08,1027.00,1027.00,1026.75,1026.75,0,5,5.00
01/07/2004,07:09,1026.75,1027.00,1026.75,1027.00,2,4,6.00
01/07/2004,07:10,1026.75,1026.75,1026.50,1026.75,41,84,125.00
01/07/2004,07:11,1026.75,1026.75,1026.75,1026.75,76,0,76.00
01/07/2004,07:13,1026.75,1026.75,1026.75,1026.75,1,0,1.00
01/07/2004,07:14,1026.75,1026.75,1026.75,1026.75,36,0,36.00
01/07/2004,07:15,1026.75,1026.75,1026.75,1026.75,5,0,5.00
01/07/2004,07:16,1026.75,1026.75,1026.75,1026.75,2,0,2.00
01/07/2004,07:17,1026.75,1026.75,1026.75,1026.75,2,0,2.00
01/07/2004,07:18,1026.75,1027.25,1026.75,1027.25,78,0,78.00
01/07/2004,07:19,1027.25,1027.50,1027.25,1027.50,80,0,80.00
01/07/2004,07:20,1027.25,1027.25,1027.25,1027.25,0,138,138.00
01/07/2004,07:21,1027.25,1027.50,1027.25,1027.25,1,9,10.00
01/07/2004,07:22,1027.25,1027.50,1027.00,1027.25,112,23,135.00
01/07/2004,07:23,1027.50,1027.50,1027.50,1027.50,16,0,16.00
01/07/2004,07:24,1027.25,1027.75,1027.25,1027.75,92,2,94.00
01/07/2004,07:25,1027.50,1027.75,1027.50,1027.50,1,8,9.00
01/07/2004,07:26,1027.50,1027.75,1027.50,1027.75,31,32,63.00
01/07/2004,07:27,1027.50,1027.50,1027.50,1027.50,0,1,1.00
01/07/2004,07:28,1027.75,1027.75,1027.50,1027.75,11,4,15.00
01/07/2004,07:29,1027.75,1027.75,1027.50,1027.50,58,1,59.00
01/07/2004,07:30,1027.50,1027.50,1027.25,1027.25,0,83,83.00
01/07/2004,07:31,1027.50,1027.50,1027.25,1027.25,1,76,77.00
01/07/2004,07:32,1027.25,1027.25,1027.00,1027.25,37,38,75.00
01/07/2004,07:33,1027.25,1027.25,1027.00,1027.00,153,99,252.00
01/07/2004,07:34,1027.00,1027.25,1027.00,1027.00,1,5,6.00
01/07/2004,07:35,1027.00,1027.00,1027.00,1027.00,0,50,50.00
01/07/2004,07:36,1027.00,1027.25,1027.00,1027.25,11,6,17.00
01/07/2004,07:37,1027.25,1027.25,1027.00,1027.25,76,4,80.00
01/07/2004,07:38,1027.25,1027.25,1027.25,1027.25,17,0,17.00
01/07/2004,07:39,1027.25,1027.25,1027.25,1027.25,110,0,110.00
01/07/2004,07:40,1027.50,1027.50,1027.25,1027.25,1,119,120.00
01/07/2004,07:41,1027.25,1027.50,1027.25,1027.50,5,28,33.00
01/07/2004,07:42,1027.50,1027.50,1027.50,1027.50,2,0,2.00
01/07/2004,07:43,1027.25,1027.25,1027.25,1027.25,0,15,15.00
01/07/2004,07:44,1027.50,1027.50,1027.50,1027.50,134,0,134.00
01/07/2004,07:45,1027.25,1027.25,1027.00,1027.25,38,109,147.00
01/07/2004,07:46,1027.25,1027.50,1027.25,1027.25,27,39,66.00
01/07/2004,07:47,1027.25,1027.25,1027.25,1027.25,0,36,36.00
01/07/2004,07:48,1027.00,1027.25,1027.00,1027.25,42,6,48.00
01/07/2004,07:49,1027.50,1027.50,1027.25,1027.25,2,8,10.00
01/07/2004,07:50,1027.25,1027.25,1027.25,1027.25,0,16,16.00
01/07/2004,07:51,1027.25,1027.25,1027.25,1027.25,0,3,3.00
01/07/2004,07:52,1027.25,1027.25,1027.25,1027.25,0,3,3.00
01/07/2004,07:53,1027.50,1027.50,1027.50,1027.50,1,0,1.00
01/07/2004,07:55,1027.25,1027.25,1027.25,1027.25,0,72,72.00
01/07/2004,07:56,1027.25,1027.25,1027.00,1027.25,10,8,18.00
01/07/2004,07:57,1027.25,1027.50,1027.00,1027.25,7,27,34.00
01/07/2004,07:58,1027.25,1027.25,1027.00,1027.00,3,1,4.00
01/07/2004,07:59,1027.25,1027.50,1027.25,1027.25,14,16,30.00
01/07/2004,08:00,1027.25,1027.25,1027.25,1027.25,0,25,25.00
01/07/2004,08:01,1027.00,1027.25,1027.00,1027.25,1,1,2.00
01/07/2004,08:02,1027.25,1027.50,1027.00,1027.00,10,6,16.00
01/07/2004,08:03,1027.25,1027.25,1027.25,1027.25,17,0,17.00
01/07/2004,08:04,1027.25,1027.25,1027.25,1027.25,100,0,100.00
01/07/2004,08:05,1027.25,1027.25,1027.00,1027.00,28,32,60.00
01/07/2004,08:06,1027.00,1027.25,1027.00,1027.25,28,15,43.00
01/07/2004,08:07,1027.00,1027.00,1027.00,1027.00,0,18,18.00
01/07/2004,08:08,1027.00,1027.00,1026.75,1026.75,0,63,63.00
01/07/2004,08:09,1027.00,1027.00,1026.75,1026.75,4,14,18.00
01/07/2004,08:10,1026.75,1027.00,1026.75,1027.00,2,40,42.00
01/07/2004,08:11,1026.75,1027.00,1026.50,1026.75,18,91,109.00
01/07/2004,08:12,1026.75,1027.00,1026.50,1027.00,82,8,90.00
01/07/2004,08:13,1026.75,1026.75,1026.75,1026.75,0,102,102.00
01/07/2004,08:14,1026.75,1026.75,1026.75,1026.75,0,24,24.00
01/07/2004,08:15,1027.00,1027.00,1026.75,1027.00,143,8,151.00
01/07/2004,08:16,1027.00,1027.00,1026.50,1026.75,50,121,171.00
01/07/2004,08:17,1026.75,1027.00,1026.50,1027.00,70,7,77.00
01/07/2004,08:18,1027.00,1027.00,1026.75,1026.75,1,15,16.00
01/07/2004,08:19,1026.75,1026.75,1026.50,1026.50,27,152,179.00
01/07/2004,08:20,1026.50,1026.75,1026.50,1026.75,69,30,99.00
01/07/2004,08:21,1026.50,1026.75,1026.50,1026.75,6,36,42.00
01/07/2004,08:22,1026.75,1026.75,1026.50,1026.50,3,15,18.00
01/07/2004,08:23,1026.50,1026.50,1026.25,1026.25,3,286,289.00
01/07/2004,08:24,1026.25,1026.50,1026.25,1026.50,120,2,122.00
01/07/2004,08:25,1026.75,1026.75,1026.50,1026.50,17,118,135.00
01/07/2004,08:26,1026.50,1026.75,1026.25,1026.50,54,57,111.00
01/07/2004,08:27,1026.25,1026.75,1026.25,1026.50,83,27,110.00
01/07/2004,08:28,1026.50,1026.75,1026.25,1026.50,41,138,179.00
01/07/2004,08:29,1026.50,1026.75,1026.50,1026.50,180,23,203.00
01/07/2004,08:30,1026.75,1026.75,1025.75,1026.25,1331,2150,3481.00
01/07/2004,08:31,1026.50,1026.50,1026.00,1026.50,1248,1923,3171.00
01/07/2004,08:32,1026.50,1027.00,1026.25,1027.00,1431,416,1847.00
01/07/2004,08:33,1027.00,1027.00,1026.75,1026.75,874,849,1723.00
01/07/2004,08:34,1026.75,1027.00,1026.50,1026.75,1439,602,2041.00
01/07/2004,08:35,1026.75,1027.00,1026.25,1026.75,1062,1002,2064.00
01/07/2004,08:36,1026.75,1027.75,1026.75,1027.25,2689,1764,4453.00
01/07/2004,08:37,1027.50,1027.75,1027.25,1027.75,1241,1523,2764.00
01/07/2004,08:38,1027.50,1027.75,1027.00,1027.00,272,1527,1799.00
01/07/2004,08:39,1027.00,1027.50,1027.00,1027.00,799,1313,2112.00
01/07/2004,08:40,1027.00,1027.50,1026.75,1027.25,1253,693,1946.00
01/07/2004,08:41,1027.50,1027.75,1027.00,1027.25,617,752,1369.00
01/07/2004,08:42,1027.50,1027.50,1026.75,1026.75,165,1477,1642.00
01/07/2004,08:43,1027.00,1027.00,1026.50,1026.75,1666,2595,4261.00
01/07/2004,08:44,1026.75,1027.00,1026.50,1027.00,482,606,1088.00
01/07/2004,08:45,1026.75,1027.00,1026.50,1026.50,92,394,486.00
01/07/2004,08:46,1026.50,1026.75,1026.25,1026.75,677,1335,2012.00
01/07/2004,08:47,1026.75,1027.00,1026.50,1026.75,1120,768,1888.00
01/07/2004,08:48,1026.75,1026.75,1026.25,1026.50,398,692,1090.00
01/07/2004,08:49,1026.50,1026.75,1026.50,1026.75,134,187,321.00
01/07/2004,08:50,1026.75,1027.25,1026.50,1027.00,1955,118,2073.00
01/07/2004,08:51,1027.00,1027.25,1026.75,1027.00,895,549,1444.00
01/07/2004,08:52,1027.00,1027.25,1026.50,1026.50,1308,1243,2551.00
01/07/2004,08:53,1026.50,1026.50,1026.00,1026.00,903,2274,3177.00
01/07/2004,08:54,1026.25,1026.50,1026.00,1026.25,490,503,993.00
01/07/2004,08:55,1026.25,1026.50,1025.50,1025.50,1397,3074,4471.00
01/07/2004,08:56,1025.50,1025.75,1025.00,1025.00,1533,3294,4827.00
01/07/2004,08:57,1025.00,1025.25,1024.75,1024.75,1445,1658,3103.00
01/07/2004,08:58,1024.75,1025.50,1024.75,1025.25,1846,846,2692.00
01/07/2004,08:59,1025.25,1025.50,1024.00,1024.00,1307,5969,7276.00
01/07/2004,09:00,1024.00,1024.50,1023.75,1023.75,1421,3682,5103.00
01/07/2004,09:01,1023.75,1024.00,1023.50,1023.50,1780,5120,6900.00
01/07/2004,09:02,1023.50,1023.75,1023.00,1023.50,3738,5163,8901.00
01/07/2004,09:03,1023.50,1023.75,1023.25,1023.50,871,904,1775.00
01/07/2004,09:04,1023.50,1023.75,1023.25,1023.50,1076,543,1619.00
01/07/2004,09:05,1023.50,1023.50,1023.00,1023.25,552,1569,2121.00
01/07/2004,09:06,1023.25,1023.25,1022.00,1022.25,1110,5923,7033.00
01/07/2004,09:07,1022.25,1022.50,1021.25,1021.50,2374,5626,8000.00
01/07/2004,09:08,1021.50,1021.75,1021.00,1021.75,2762,3420,6182.00
01/07/2004,09:09,1021.75,1022.25,1021.50,1022.00,3101,252,3353.00
01/07/2004,09:10,1022.00,1022.50,1022.00,1022.25,2410,415,2825.00
01/07/2004,09:11,1022.25,1022.75,1022.25,1022.50,1767,1312,3079.00
01/07/2004,09:12,1022.50,1022.75,1022.25,1022.75,351,815,1166.00
01/07/2004,09:13,1022.75,1022.75,1022.50,1022.75,985,211,1196.00
01/07/2004,09:14,1022.50,1022.75,1022.50,1022.75,919,344,1263.00
01/07/2004,09:15,1022.75,1023.00,1022.75,1023.00,2166,307,2473.00
01/07/2004,09:16,1023.00,1023.25,1022.75,1023.00,1005,1483,2488.00
01/07/2004,09:17,1023.00,1023.25,1022.75,1023.00,195,706,901.00
01/07/2004,09:18,1023.00,1023.00,1022.25,1022.75,983,3745,4728.00
01/07/2004,09:19,1022.75,1023.00,1022.75,1022.75,196,447,643.00
01/07/2004,09:20,1022.75,1023.25,1022.75,1023.00,1553,1524,3077.00
01/07/2004,09:21,1023.00,1023.25,1022.75,1023.00,734,316,1050.00
01/07/2004,09:22,1023.00,1023.25,1022.75,1022.75,247,1232,1479.00
01/07/2004,09:23,1022.75,1023.00,1022.50,1022.75,9,840,849.00
01/07/2004,09:24,1022.50,1023.25,1022.50,1023.25,1921,238,2159.00
01/07/2004,09:25,1023.25,1023.50,1022.75,1023.25,949,1201,2150.00
01/07/2004,09:26,1023.25,1023.25,1022.75,1022.75,601,744,1345.00
01/07/2004,09:27,1022.75,1023.00,1022.50,1022.75,137,784,921.00
01/07/2004,09:28,1022.75,1023.00,1022.50,1022.75,187,368,555.00
01/07/2004,09:29,1022.75,1022.75,1022.50,1022.75,183,121,304.00
01/07/2004,09:30,1022.75,1022.75,1022.25,1022.50,309,1173,1482.00
01/07/2004,09:31,1022.50,1023.00,1022.50,1023.00,627,225,852.00
01/07/2004,09:32,1022.75,1023.00,1022.75,1022.75,21,387,408.00
01/07/2004,09:33,1023.00,1023.25,1022.75,1023.00,743,489,1232.00
01/07/2004,09:34,1023.00,1023.50,1023.00,1023.25,883,1004,1887.00
01/07/2004,09:35,1023.25,1023.50,1022.75,1023.25,284,1414,1698.00
01/07/2004,09:36,1023.25,1023.50,1023.00,1023.50,259,33,292.00
01/07/2004,09:37,1023.25,1023.50,1023.00,1023.25,540,579,1119.00
01/07/2004,09:38,1023.50,1023.75,1023.25,1023.25,1146,671,1817.00
01/07/2004,09:39,1023.25,1023.75,1023.25,1023.75,453,333,786.00
01/07/2004,09:40,1023.75,1023.75,1023.50,1023.50,148,239,387.00
01/07/2004,09:41,1023.75,1023.75,1023.50,1023.50,852,738,1590.00
01/07/2004,09:42,1023.50,1023.50,1023.25,1023.25,260,239,499.00
01/07/2004,09:43,1023.25,1023.75,1023.25,1023.75,437,34,471.00
01/07/2004,09:44,1023.75,1024.00,1023.50,1024.00,756,26,782.00
01/07/2004,09:45,1023.75,1024.00,1023.50,1023.75,173,1579,1752.00
01/07/2004,09:46,1023.50,1024.00,1023.50,1023.75,670,954,1624.00
01/07/2004,09:47,1023.75,1024.00,1023.50,1023.50,55,371,426.00
01/07/2004,09:48,1023.75,1024.00,1023.25,1023.50,483,822,1305.00
01/07/2004,09:49,1023.50,1023.75,1023.50,1023.50,15,207,222.00
01/07/2004,09:50,1023.50,1023.75,1023.50,1023.50,109,312,421.00
01/07/2004,09:51,1023.50,1023.75,1023.25,1023.50,193,420,613.00
01/07/2004,09:52,1023.75,1023.75,1023.50,1023.75,7,78,85.00
01/07/2004,09:53,1023.50,1023.75,1023.25,1023.50,11,315,326.00
01/07/2004,09:54,1023.50,1023.75,1023.25,1023.25,71,305,376.00
01/07/2004,09:55,1023.50,1023.50,1023.25,1023.50,252,33,285.00
01/07/2004,09:56,1023.50,1023.75,1023.50,1023.50,34,208,242.00
01/07/2004,09:57,1023.50,1023.75,1023.25,1023.50,74,199,273.00
01/07/2004,09:58,1023.50,1023.75,1023.50,1023.75,91,137,228.00
01/07/2004,09:59,1023.75,1024.00,1023.50,1024.00,792,747,1539.00
01/07/2004,10:00,1023.75,1024.00,1023.75,1024.00,797,123,920.00
01/07/2004,10:01,1024.00,1024.25,1023.50,1023.75,494,1008,1502.00
01/07/2004,10:02,1023.75,1023.75,1023.50,1023.75,85,151,236.00
01/07/2004,10:03,1023.50,1023.75,1023.50,1023.75,36,129,165.00
01/07/2004,10:04,1023.75,1023.75,1023.25,1023.50,242,928,1170.00
01/07/2004,10:05,1023.50,1023.75,1023.25,1023.50,420,506,926.00
01/07/2004,10:06,1023.75,1023.75,1023.50,1023.50,44,43,87.00
01/07/2004,10:07,1023.75,1023.75,1023.25,1023.50,48,336,384.00
01/07/2004,10:08,1023.50,1023.75,1023.25,1023.75,420,41,461.00
01/07/2004,10:09,1023.50,1023.75,1023.50,1023.50,8,144,152.00
01/07/2004,10:10,1023.75,1023.75,1023.50,1023.50,24,63,87.00
01/07/2004,10:11,1023.50,1023.75,1023.25,1023.50,238,640,878.00
01/07/2004,10:12,1023.50,1023.75,1023.25,1023.75,321,92,413.00
01/07/2004,10:13,1023.75,1023.75,1023.50,1023.50,13,192,205.00
01/07/2004,10:14,1023.75,1023.75,1023.25,1023.25,5,513,518.00
01/07/2004,10:15,1023.25,1023.75,1023.25,1023.50,641,58,699.00
01/07/2004,10:16,1023.50,1024.00,1023.50,1023.75,2394,99,2493.00
01/07/2004,10:17,1024.00,1024.00,1023.75,1024.00,509,23,532.00
01/07/2004,10:18,1024.00,1024.00,1023.75,1024.00,587,16,603.00
01/07/2004,10:19,1024.00,1024.00,1023.75,1023.75,69,375,444.00
01/07/2004,10:20,1023.75,1024.00,1023.50,1023.75,573,933,1506.00
01/07/2004,10:21,1023.75,1023.75,1023.50,1023.75,86,306,392.00
01/07/2004,10:22,1023.75,1023.75,1023.50,1023.75,26,27,53.00
01/07/2004,10:23,1023.75,1023.75,1023.50,1023.50,20,18,38.00
01/07/2004,10:24,1023.50,1023.75,1023.50,1023.75,208,4,212.00
01/07/2004,10:25,1023.75,1023.75,1023.50,1023.50,346,13,359.00
01/07/2004,10:26,1023.75,1023.75,1023.50,1023.50,12,567,579.00
01/07/2004,10:27,1023.50,1023.75,1023.25,1023.50,334,28,362.00
01/07/2004,10:28,1023.75,1023.75,1023.50,1023.75,116,18,134.00
01/07/2004,10:29,1023.75,1023.75,1023.25,1023.50,219,759,978.00
01/07/2004,10:30,1023.50,1023.50,1023.25,1023.50,200,683,883.00
01/07/2004,10:31,1023.50,1023.50,1023.00,1023.00,183,752,935.00
01/07/2004,10:32,1023.00,1023.50,1023.00,1023.50,633,115,748.00
01/07/2004,10:33,1023.50,1023.50,1023.25,1023.25,25,33,58.00
01/07/2004,10:34,1023.50,1023.50,1023.25,1023.50,61,37,98.00
01/07/2004,10:35,1023.25,1023.25,1023.00,1023.25,180,1087,1267.00
01/07/2004,10:36,1023.00,1023.25,1023.00,1023.25,182,211,393.00
01/07/2004,10:37,1023.25,1023.75,1023.00,1023.75,893,89,982.00
01/07/2004,10:38,1023.50,1023.75,1023.50,1023.50,140,299,439.00
01/07/2004,10:39,1023.75,1023.75,1023.50,1023.75,757,3,760.00
01/07/2004,10:40,1023.75,1025.25,1023.75,1025.00,7776,1286,9062.00
01/07/2004,10:41,1025.00,1025.75,1025.00,1025.50,3903,939,4842.00
01/07/2004,10:42,1025.25,1026.00,1025.25,1025.50,827,1287,2114.00
01/07/2004,10:43,1025.75,1025.75,1025.50,1025.75,655,224,879.00
01/07/2004,10:44,1025.75,1025.75,1025.50,1025.50,181,294,475.00
01/07/2004,10:45,1025.75,1026.50,1025.50,1026.50,2443,105,2548.00
01/07/2004,10:46,1026.50,1027.50,1026.50,1027.25,5303,2136,7439.00
01/07/2004,10:47,1027.25,1027.50,1026.75,1026.75,885,1681,2566.00
01/07/2004,10:48,1027.00,1027.00,1026.75,1026.75,152,931,1083.00
01/07/2004,10:49,1026.75,1027.25,1026.75,1027.25,2470,215,2685.00
01/07/2004,10:50,1027.25,1027.50,1026.75,1027.00,849,1177,2026.00
01/07/2004,10:51,1026.75,1027.00,1026.50,1026.50,158,1400,1558.00
01/07/2004,10:52,1026.75,1026.75,1026.50,1026.50,115,401,516.00
01/07/2004,10:53,1026.50,1027.00,1026.25,1026.50,1649,1885,3534.00
01/07/2004,10:54,1026.50,1026.75,1026.25,1026.75,879,75,954.00
01/07/2004,10:55,1026.50,1027.25,1026.50,1027.00,1187,377,1564.00
01/07/2004,10:56,1027.00,1027.00,1026.75,1027.00,1483,959,2442.00
01/07/2004,10:57,1026.75,1027.00,1026.75,1026.75,89,20,109.00
01/07/2004,10:58,1026.75,1027.00,1026.50,1026.75,883,681,1564.00
01/07/2004,10:59,1026.75,1027.00,1026.50,1026.50,580,240,820.00
01/07/2004,11:00,1026.50,1027.00,1026.50,1027.00,371,24,395.00
01/07/2004,11:01,1026.75,1027.00,1026.50,1026.75,667,475,1142.00
01/07/2004,11:02,1026.75,1027.00,1026.75,1027.00,88,344,432.00
01/07/2004,11:03,1026.75,1027.50,1026.75,1027.25,2110,674,2784.00
01/07/2004,11:04,1027.25,1027.50,1027.00,1027.25,914,281,1195.00
01/07/2004,11:05,1027.50,1027.50,1027.00,1027.00,171,441,612.00
01/07/2004,11:06,1027.00,1027.25,1027.00,1027.25,185,100,285.00
01/07/2004,11:07,1027.00,1027.50,1027.00,1027.00,689,245,934.00
01/07/2004,11:08,1027.00,1027.25,1027.00,1027.00,17,36,53.00
01/07/2004,11:09,1027.25,1027.25,1027.00,1027.00,13,51,64.00
01/07/2004,11:10,1027.00,1027.25,1026.50,1026.75,724,1496,2220.00
01/07/2004,11:11,1026.75,1027.25,1026.75,1027.25,831,56,887.00
01/07/2004,11:12,1027.25,1027.25,1026.75,1027.25,149,378,527.00
01/07/2004,11:13,1027.25,1027.50,1027.00,1027.25,1905,669,2574.00
01/07/2004,11:14,1027.25,1028.25,1027.25,1027.75,3478,646,4124.00
01/07/2004,11:15,1028.00,1029.50,1027.50,1029.50,7310,1075,8385.00
01/07/2004,11:16,1029.50,1029.75,1028.75,1029.25,3912,2470,6382.00
01/07/2004,11:17,1029.00,1029.25,1028.75,1028.75,310,819,1129.00
01/07/2004,11:18,1028.75,1029.25,1028.75,1029.00,551,504,1055.00
01/07/2004,11:19,1029.00,1029.25,1028.75,1028.75,61,489,550.00
01/07/2004,11:20,1028.75,1029.25,1028.75,1029.25,949,110,1059.00
01/07/2004,11:21,1029.25,1029.25,1028.75,1028.75,187,267,454.00
01/07/2004,11:22,1028.75,1029.00,1028.75,1028.75,24,184,208.00
01/07/2004,11:23,1028.75,1029.25,1028.75,1029.00,720,106,826.00
01/07/2004,11:24,1029.00,1030.00,1029.00,1029.75,3251,492,3743.00
01/07/2004,11:25,1029.75,1030.25,1029.50,1029.50,1615,2257,3872.00
01/07/2004,11:26,1029.50,1029.75,1029.50,1029.50,204,1130,1334.00
01/07/2004,11:27,1029.50,1029.75,1029.00,1029.25,826,1449,2275.00
01/07/2004,11:28,1029.25,1029.50,1029.00,1029.00,173,722,895.00
01/07/2004,11:29,1029.00,1029.25,1028.75,1029.00,46,1187,1233.00
01/07/2004,11:30,1028.75,1029.25,1028.75,1029.00,355,167,522.00
01/07/2004,11:31,1029.00,1029.25,1028.75,1029.25,194,230,424.00
01/07/2004,11:32,1029.00,1029.25,1028.75,1029.00,321,873,1194.00
01/07/2004,11:33,1028.75,1029.25,1028.75,1029.00,465,495,960.00
01/07/2004,11:34,1029.00,1029.25,1028.75,1029.00,107,581,688.00
01/07/2004,11:35,1028.75,1029.25,1028.75,1028.75,330,380,710.00
01/07/2004,11:36,1029.00,1029.00,1028.75,1029.00,22,63,85.00
01/07/2004,11:37,1029.00,1029.00,1028.50,1028.50,165,1010,1175.00
01/07/2004,11:38,1028.50,1028.75,1028.50,1028.75,27,33,60.00
01/07/2004,11:39,1028.50,1029.00,1028.50,1028.75,1139,146,1285.00
01/07/2004,11:40,1028.75,1029.00,1028.75,1028.75,63,49,112.00
01/07/2004,11:41,1028.75,1029.25,1028.75,1029.00,771,473,1244.00
01/07/2004,11:42,1029.00,1029.25,1028.75,1029.00,336,154,490.00
01/07/2004,11:43,1029.00,1029.00,1028.50,1028.50,68,417,485.00
01/07/2004,11:44,1028.50,1029.00,1028.50,1028.75,380,542,922.00
01/07/2004,11:45,1029.00,1029.50,1028.75,1029.50,1738,225,1963.00
01/07/2004,11:46,1029.50,1029.50,1029.00,1029.25,160,318,478.00
01/07/2004,11:47,1029.00,1029.25,1029.00,1029.00,148,682,830.00
01/07/2004,11:48,1029.00,1029.25,1028.75,1029.00,413,769,1182.00
01/07/2004,11:49,1029.00,1029.00,1028.75,1029.00,250,41,291.00
01/07/2004,11:50,1029.00,1029.25,1028.75,1029.00,52,232,284.00
01/07/2004,11:51,1029.00,1029.25,1028.75,1029.00,219,61,280.00
01/07/2004,11:52,1029.00,1029.00,1028.50,1028.50,40,388,428.00
01/07/2004,11:53,1028.75,1028.75,1028.25,1028.50,238,997,1235.00
01/07/2004,11:54,1028.50,1028.75,1028.50,1028.50,17,157,174.00
01/07/2004,11:55,1028.50,1029.00,1028.50,1028.50,737,220,957.00
01/07/2004,11:56,1028.75,1029.00,1028.50,1028.75,247,108,355.00
01/07/2004,11:57,1028.75,1029.00,1028.75,1029.00,15,17,32.00
01/07/2004,11:58,1029.00,1029.00,1028.75,1028.75,39,31,70.00
01/07/2004,11:59,1028.75,1029.25,1028.75,1029.00,642,444,1086.00
01/07/2004,12:00,1029.00,1029.25,1028.75,1029.25,146,175,321.00
01/07/2004,12:01,1029.00,1029.25,1028.75,1028.75,56,297,353.00
01/07/2004,12:02,1029.00,1029.00,1028.75,1029.00,26,6,32.00
01/07/2004,12:03,1028.75,1029.00,1028.75,1029.00,77,21,98.00
01/07/2004,12:04,1029.00,1029.00,1028.50,1028.50,7,416,423.00
01/07/2004,12:05,1028.50,1028.75,1028.50,1028.75,355,45,400.00
01/07/2004,12:06,1028.75,1028.75,1028.50,1028.75,385,24,409.00
01/07/2004,12:07,1028.75,1029.00,1028.50,1028.75,236,115,351.00
01/07/2004,12:08,1028.75,1029.00,1028.75,1029.00,4,42,46.00
01/07/2004,12:09,1028.75,1029.00,1028.50,1028.50,146,276,422.00
01/07/2004,12:10,1028.50,1028.75,1028.50,1028.75,71,63,134.00
01/07/2004,12:11,1028.75,1029.00,1028.75,1029.00,483,85,568.00
01/07/2004,12:12,1028.75,1029.00,1028.75,1029.00,193,124,317.00
01/07/2004,12:13,1029.00,1029.00,1028.75,1029.00,75,2,77.00
01/07/2004,12:14,1028.75,1029.00,1028.00,1028.25,170,1844,2014.00
01/07/2004,12:15,1028.25,1029.00,1028.00,1029.00,1738,285,2023.00
01/07/2004,12:16,1029.00,1029.25,1028.75,1029.00,626,390,1016.00
01/07/2004,12:17,1029.25,1029.50,1029.00,1029.50,1123,43,1166.00
01/07/2004,12:18,1029.25,1029.50,1029.25,1029.50,157,304,461.00
01/07/2004,12:19,1029.25,1029.75,1029.25,1029.75,1500,100,1600.00
01/07/2004,12:20,1029.75,1030.25,1029.75,1029.75,1454,487,1941.00
01/07/2004,12:21,1029.75,1029.75,1029.50,1029.50,536,100,636.00
01/07/2004,12:22,1029.75,1029.75,1029.50,1029.75,63,92,155.00
01/07/2004,12:23,1029.75,1029.75,1029.50,1029.75,48,17,65.00
01/07/2004,12:24,1029.50,1029.75,1029.50,1029.50,270,71,341.00
01/07/2004,12:25,1029.50,1029.75,1029.00,1029.00,251,1234,1485.00
01/07/2004,12:26,1029.00,1029.25,1029.00,1029.00,21,22,43.00
01/07/2004,12:27,1029.25,1029.50,1029.00,1029.25,300,383,683.00
01/07/2004,12:28,1029.25,1029.25,1029.00,1029.25,546,4,550.00
01/07/2004,12:29,1029.25,1029.25,1028.75,1029.00,175,1224,1399.00
01/07/2004,12:30,1029.00,1029.75,1029.00,1029.50,848,339,1187.00
01/07/2004,12:31,1029.50,1030.00,1029.25,1029.75,663,62,725.00
01/07/2004,12:32,1029.50,1029.75,1029.50,1029.75,12,109,121.00
01/07/2004,12:33,1029.75,1029.75,1029.25,1029.50,155,269,424.00
01/07/2004,12:34,1029.75,1029.75,1029.25,1029.75,505,172,677.00
01/07/2004,12:35,1029.75,1030.00,1029.50,1029.75,466,551,1017.00
01/07/2004,12:36,1029.75,1030.25,1029.75,1030.00,1396,157,1553.00
01/07/2004,12:37,1030.25,1030.50,1029.50,1029.75,812,1182,1994.00
01/07/2004,12:38,1029.75,1029.75,1029.50,1029.75,180,583,763.00
01/07/2004,12:39,1029.75,1030.00,1029.50,1030.00,370,20,390.00
01/07/2004,12:40,1030.00,1030.25,1029.75,1030.00,587,657,1244.00
01/07/2004,12:41,1030.00,1030.25,1030.00,1030.00,95,141,236.00
01/07/2004,12:42,1030.00,1030.25,1029.75,1029.75,38,307,345.00
01/07/2004,12:43,1029.75,1030.00,1029.75,1030.00,27,500,527.00
01/07/2004,12:44,1029.75,1030.00,1029.25,1029.25,230,856,1086.00
01/07/2004,12:45,1029.25,1029.75,1029.25,1029.50,77,132,209.00
01/07/2004,12:46,1029.50,1029.75,1029.25,1029.50,95,131,226.00
01/07/2004,12:47,1029.75,1029.75,1029.50,1029.75,42,97,139.00
01/07/2004,12:48,1029.75,1029.75,1029.50,1029.75,21,34,55.00
01/07/2004,12:49,1029.75,1029.75,1029.25,1029.50,34,168,202.00
01/07/2004,12:50,1029.50,1029.50,1029.00,1029.25,92,882,974.00
01/07/2004,12:51,1029.25,1029.25,1028.75,1029.00,48,1361,1409.00
01/07/2004,12:52,1028.75,1029.00,1028.25,1028.75,739,2545,3284.00
01/07/2004,12:53,1028.50,1028.75,1028.50,1028.75,226,93,319.00
01/07/2004,12:54,1028.75,1028.75,1027.50,1027.50,364,2530,2894.00
01/07/2004,12:55,1027.50,1027.75,1027.25,1027.50,464,1836,2300.00
01/07/2004,12:56,1027.50,1027.75,1027.25,1027.50,1120,169,1289.00
01/07/2004,12:57,1027.50,1028.00,1027.50,1027.75,599,220,819.00
01/07/2004,12:58,1027.75,1027.75,1026.75,1027.00,105,2954,3059.00
01/07/2004,12:59,1026.75,1027.50,1026.75,1027.25,1414,546,1960.00
01/07/2004,13:00,1027.50,1027.50,1027.25,1027.25,756,137,893.00
01/07/2004,13:01,1027.25,1027.75,1027.25,1027.75,453,377,830.00
01/07/2004,13:02,1027.75,1027.75,1027.50,1027.75,694,1175,1869.00
01/07/2004,13:03,1027.75,1028.00,1027.25,1027.25,524,1134,1658.00
01/07/2004,13:04,1027.50,1027.50,1027.00,1027.50,216,602,818.00
01/07/2004,13:05,1027.50,1027.50,1026.75,1027.00,481,2099,2580.00
01/07/2004,13:06,1027.00,1027.50,1026.75,1027.50,1444,115,1559.00
01/07/2004,13:07,1027.25,1027.75,1027.25,1027.50,559,580,1139.00
01/07/2004,13:08,1027.50,1027.50,1027.00,1027.25,401,912,1313.00
01/07/2004,13:09,1027.00,1027.75,1027.00,1027.50,894,324,1218.00
01/07/2004,13:10,1027.50,1027.75,1027.25,1027.50,220,22,242.00
01/07/2004,13:11,1027.50,1027.50,1027.00,1027.00,563,898,1461.00
01/07/2004,13:12,1027.00,1027.25,1026.75,1027.00,338,315,653.00
01/07/2004,13:13,1027.25,1027.25,1026.50,1026.50,120,3724,3844.00
01/07/2004,13:14,1026.50,1027.00,1026.50,1027.00,1250,149,1399.00
01/07/2004,13:15,1027.00,1027.25,1027.00,1027.25,1070,30,1100.00
01/07/2004,13:16,1027.25,1027.25,1026.75,1027.00,171,541,712.00
01/07/2004,13:17,1027.25,1027.50,1027.00,1027.25,495,47,542.00
01/07/2004,13:18,1027.50,1027.50,1027.00,1027.25,66,396,462.00
01/07/2004,13:19,1027.25,1027.25,1026.75,1026.75,490,550,1040.00
01/07/2004,13:20,1026.75,1027.00,1026.50,1027.00,850,626,1476.00
01/07/2004,13:21,1027.00,1027.50,1026.75,1027.25,693,144,837.00
01/07/2004,13:22,1027.25,1027.50,1027.00,1027.25,271,124,395.00
01/07/2004,13:23,1027.25,1027.50,1027.00,1027.50,167,37,204.00
01/07/2004,13:24,1027.50,1027.50,1026.75,1026.75,236,1090,1326.00
01/07/2004,13:25,1027.00,1027.00,1026.25,1026.50,660,2810,3470.00
01/07/2004,13:26,1026.25,1026.75,1026.25,1026.50,834,445,1279.00
01/07/2004,13:27,1026.50,1026.75,1026.50,1026.50,52,521,573.00
01/07/2004,13:28,1026.50,1026.75,1025.25,1025.50,1747,6421,8168.00
01/07/2004,13:29,1025.50,1025.75,1025.25,1025.25,1012,839,1851.00
01/07/2004,13:30,1025.25,1025.75,1025.00,1025.75,997,1585,2582.00
01/07/2004,13:31,1025.50,1025.75,1025.50,1025.50,229,720,949.00
01/07/2004,13:32,1025.50,1026.00,1025.25,1026.00,992,313,1305.00
01/07/2004,13:33,1026.00,1026.00,1025.75,1025.75,99,133,232.00
01/07/2004,13:34,1025.75,1026.00,1025.50,1025.75,425,1876,2301.00
01/07/2004,13:35,1025.75,1026.00,1025.75,1026.00,266,458,724.00
01/07/2004,13:36,1026.00,1026.00,1025.50,1025.75,534,488,1022.00
01/07/2004,13:37,1026.00,1026.25,1025.75,1026.25,686,57,743.00
01/07/2004,13:38,1026.25,1027.00,1026.00,1026.75,2055,496,2551.00
01/07/2004,13:39,1026.75,1026.75,1026.50,1026.50,206,504,710.00
01/07/2004,13:40,1026.75,1026.75,1026.25,1026.50,221,569,790.00
01/07/2004,13:41,1026.50,1027.00,1026.25,1026.75,680,175,855.00
01/07/2004,13:42,1026.50,1027.00,1026.50,1027.00,212,66,278.00
01/07/2004,13:43,1027.00,1027.50,1026.50,1027.00,1432,1552,2984.00
01/07/2004,13:44,1027.00,1027.00,1026.50,1026.50,80,604,684.00
01/07/2004,13:45,1026.50,1027.00,1026.50,1026.75,852,322,1174.00
01/07/2004,13:46,1026.75,1026.75,1026.25,1026.75,141,557,698.00
01/07/2004,13:47,1026.75,1027.00,1026.50,1026.50,295,87,382.00
01/07/2004,13:48,1026.75,1026.75,1026.50,1026.75,137,7,144.00
01/07/2004,13:49,1026.75,1027.00,1026.50,1026.75,274,511,785.00
01/07/2004,13:50,1027.00,1027.00,1026.75,1026.75,60,93,153.00
01/07/2004,13:51,1026.75,1027.25,1026.75,1027.00,463,199,662.00
01/07/2004,13:52,1027.00,1027.50,1026.75,1026.75,567,569,1136.00
01/07/2004,13:53,1027.00,1027.00,1026.75,1026.75,47,131,178.00
01/07/2004,13:54,1027.00,1027.25,1026.50,1026.75,481,929,1410.00
01/07/2004,13:55,1026.75,1027.75,1026.75,1027.75,3095,415,3510.00
01/07/2004,13:56,1027.75,1028.00,1027.50,1027.75,932,148,1080.00
01/07/2004,13:57,1027.50,1027.75,1027.25,1027.25,66,1331,1397.00
01/07/2004,13:58,1027.25,1027.75,1027.25,1027.50,303,56,359.00
01/07/2004,13:59,1027.75,1028.25,1027.75,1028.25,2673,687,3360.00
01/07/2004,14:00,1028.25,1028.50,1028.00,1028.25,1067,441,1508.00
01/07/2004,14:01,1028.25,1028.50,1028.00,1028.00,953,1009,1962.00
01/07/2004,14:02,1028.00,1028.25,1028.00,1028.00,8,490,498.00
01/07/2004,14:03,1028.00,1028.00,1027.75,1027.75,258,1668,1926.00
01/07/2004,14:04,1027.75,1028.00,1027.75,1027.75,211,207,418.00
01/07/2004,14:05,1028.00,1028.00,1027.75,1027.75,35,133,168.00
01/07/2004,14:06,1027.75,1028.00,1027.75,1027.75,47,48,95.00
01/07/2004,14:07,1028.00,1028.00,1027.50,1027.50,413,892,1305.00
01/07/2004,14:08,1027.75,1027.75,1027.25,1027.50,98,447,545.00
01/07/2004,14:09,1027.50,1028.00,1027.50,1028.00,870,46,916.00
01/07/2004,14:10,1027.75,1028.00,1027.75,1028.00,76,133,209.00
01/07/2004,14:11,1028.00,1028.25,1027.75,1028.00,514,144,658.00
01/07/2004,14:12,1028.00,1028.00,1027.00,1027.00,155,1919,2074.00
01/07/2004,14:13,1027.00,1027.25,1026.50,1026.75,656,1971,2627.00
01/07/2004,14:14,1026.75,1027.00,1026.50,1026.75,331,391,722.00
01/07/2004,14:15,1026.75,1027.25,1026.50,1026.75,723,383,1106.00
01/07/2004,14:16,1026.75,1027.00,1026.50,1026.75,160,434,594.00
01/07/2004,14:17,1026.50,1026.75,1025.75,1026.25,1343,3546,4889.00
01/07/2004,14:18,1026.25,1026.25,1025.75,1026.00,1730,649,2379.00
01/07/2004,14:19,1026.00,1026.75,1026.00,1026.75,1929,427,2356.00
01/07/2004,14:20,1026.75,1027.00,1026.50,1026.50,165,757,922.00
01/07/2004,14:21,1026.75,1027.00,1026.50,1027.00,556,79,635.00
01/07/2004,14:22,1027.00,1027.50,1026.75,1027.50,1414,76,1490.00
01/07/2004,14:23,1027.50,1027.50,1027.00,1027.25,1162,653,1815.00
01/07/2004,14:24,1027.25,1027.50,1027.00,1027.25,846,897,1743.00
01/07/2004,14:25,1027.25,1027.75,1027.00,1027.50,766,720,1486.00
01/07/2004,14:26,1027.25,1027.50,1027.00,1027.25,596,689,1285.00
01/07/2004,14:27,1027.25,1027.75,1027.25,1027.50,1035,442,1477.00
01/07/2004,14:28,1027.50,1027.75,1027.25,1027.50,427,634,1061.00
01/07/2004,14:29,1027.75,1027.75,1027.50,1027.75,126,117,243.00
01/07/2004,14:30,1027.75,1027.75,1027.50,1027.75,102,8,110.00
01/07/2004,14:31,1027.50,1028.25,1027.25,1028.25,2182,473,2655.00
01/07/2004,14:32,1028.25,1028.25,1027.75,1028.00,1448,564,2012.00
01/07/2004,14:33,1028.25,1029.00,1028.00,1029.00,3372,1314,4686.00
01/07/2004,14:34,1029.00,1029.75,1028.75,1029.50,2626,1795,4421.00
01/07/2004,14:35,1029.25,1029.50,1029.00,1029.25,1366,1127,2493.00
01/07/2004,14:36,1029.50,1029.50,1029.00,1029.25,60,581,641.00
01/07/2004,14:37,1029.00,1029.25,1028.75,1028.75,57,380,437.00
01/07/2004,14:38,1029.00,1029.25,1029.00,1029.25,1275,131,1406.00
01/07/2004,14:39,1029.00,1029.25,1028.75,1028.75,34,713,747.00
01/07/2004,14:40,1028.75,1029.00,1028.50,1028.50,97,954,1051.00
01/07/2004,14:41,1028.75,1029.25,1028.50,1029.25,1038,79,1117.00
01/07/2004,14:42,1029.25,1029.50,1029.25,1029.50,775,72,847.00
01/07/2004,14:43,1029.25,1029.75,1029.00,1029.75,1347,1363,2710.00
01/07/2004,14:44,1029.75,1030.00,1029.50,1029.75,1610,67,1677.00
01/07/2004,14:45,1030.00,1030.25,1029.75,1030.00,1569,183,1752.00
01/07/2004,14:46,1030.00,1030.75,1030.00,1030.75,2543,357,2900.00
01/07/2004,14:47,1030.50,1030.75,1030.00,1030.00,445,2353,2798.00
01/07/2004,14:48,1030.25,1030.50,1030.00,1030.25,1183,236,1419.00
01/07/2004,14:49,1030.25,1030.50,1030.00,1030.25,79,960,1039.00
01/07/2004,14:50,1030.25,1030.25,1030.00,1030.25,1432,131,1563.00
01/07/2004,14:51,1030.00,1030.50,1030.00,1030.25,932,1251,2183.00
01/07/2004,14:52,1030.25,1030.75,1030.25,1030.75,967,448,1415.00
01/07/2004,14:53,1030.75,1030.75,1030.25,1030.50,940,422,1362.00
01/07/2004,14:54,1030.50,1031.00,1030.50,1030.75,1816,1696,3512.00
01/07/2004,14:55,1030.75,1030.75,1030.50,1030.50,728,195,923.00
01/07/2004,14:56,1030.50,1031.00,1030.50,1030.75,935,908,1843.00
01/07/2004,14:57,1030.75,1031.00,1030.50,1030.75,826,253,1079.00
01/07/2004,14:58,1030.50,1031.00,1030.50,1030.75,877,824,1701.00
01/07/2004,14:59,1030.50,1031.00,1030.50,1030.75,1491,766,2257.00
01/07/2004,15:00,1031.00,1031.50,1030.75,1031.50,5239,2401,7640.00
01/07/2004,15:01,1031.25,1031.75,1031.00,1031.25,3940,4404,8344.00
01/07/2004,15:02,1031.50,1032.00,1031.25,1031.75,1671,457,2128.00
01/07/2004,15:03,1032.00,1033.00,1031.50,1032.75,4469,1785,6254.00
01/07/2004,15:04,1032.75,1032.75,1032.25,1032.25,770,1936,2706.00
01/07/2004,15:05,1032.50,1032.75,1032.25,1032.25,1306,1282,2588.00
01/07/2004,15:06,1032.25,1032.75,1032.25,1032.50,500,1262,1762.00
01/07/2004,15:07,1032.50,1032.50,1032.25,1032.50,1104,264,1368.00
01/07/2004,15:08,1032.50,1032.75,1032.25,1032.50,291,1552,1843.00
01/07/2004,15:09,1032.50,1032.50,1032.25,1032.25,625,333,958.00
01/07/2004,15:10,1032.50,1032.50,1032.25,1032.25,387,378,765.00
01/07/2004,15:11,1032.25,1032.50,1031.75,1031.75,797,2116,2913.00
01/07/2004,15:12,1031.75,1032.25,1031.75,1032.00,968,1155,2123.00
01/07/2004,15:13,1032.00,1032.25,1031.75,1032.25,998,853,1851.00
01/07/2004,15:14,1032.25,1032.50,1032.00,1032.50,401,1071,1472.00
01/07/2004,15:15,1032.50,1032.50,1031.50,1031.75,2164,3513,5677.00
01/07/2004,15:16,1031.75,1031.75,1031.75,1031.75,0,121,121.00
01/07/2004,15:31,1031.75,1032.00,1031.75,1032.00,105,33,138.00
01/07/2004,15:32,1032.00,1032.00,1031.75,1031.75,19,3,22.00
01/07/2004,15:33,1032.00,1032.00,1032.00,1032.00,18,0,18.00
01/07/2004,15:34,1032.00,1032.00,1031.75,1031.75,12,1,13.00
01/07/2004,15:35,1031.75,1031.75,1031.75,1031.75,0,8,8.00
01/07/2004,15:36,1031.75,1032.00,1031.75,1031.75,1,21,22.00
01/07/2004,15:37,1032.00,1032.00,1032.00,1032.00,1,0,1.00
01/07/2004,15:38,1031.75,1032.00,1031.75,1032.00,12,12,24.00
01/07/2004,15:39,1032.00,1032.00,1031.75,1031.75,22,2,24.00
01/07/2004,15:40,1031.75,1031.75,1031.75,1031.75,0,8,8.00
01/07/2004,15:42,1031.75,1031.75,1031.75,1031.75,0,2,2.00
01/07/2004,15:43,1031.75,1031.75,1031.75,1031.75,0,3,3.00
01/07/2004,15:44,1032.00,1032.00,1031.75,1031.75,9,56,65.00
01/07/2004,15:45,1031.75,1031.75,1031.75,1031.75,0,10,10.00
01/07/2004,15:46,1031.75,1032.00,1031.75,1032.00,1,1,2.00
01/07/2004,15:49,1032.00,1032.00,1031.75,1032.00,4,2,6.00
01/07/2004,15:50,1032.00,1032.00,1032.00,1032.00,5,0,5.00
01/07/2004,15:51,1032.00,1032.00,1032.00,1032.00,12,0,12.00
01/07/2004,15:52,1032.00,1032.00,1032.00,1032.00,186,0,186.00
01/07/2004,15:53,1032.25,1032.25,1032.00,1032.00,95,5,100.00
01/07/2004,15:54,1032.00,1032.00,1032.00,1032.00,0,61,61.00
01/07/2004,15:55,1032.00,1032.00,1032.00,1032.00,0,37,37.00
01/07/2004,15:56,1032.00,1032.00,1032.00,1032.00,0,16,16.00
01/07/2004,15:57,1031.75,1031.75,1031.75,1031.75,0,2,2.00
01/07/2004,15:58,1032.00,1032.00,1031.75,1031.75,1,1,2.00
01/07/2004,15:59,1031.75,1031.75,1031.75,1031.75,0,101,101.00
01/07/2004,16:00,1031.75,1032.00,1031.75,1032.00,244,101,345.00
01/07/2004,17:01,1032.00,1032.00,1032.00,1032.00,0,91,91.00
01/07/2004,17:02,1032.00,1032.00,1031.75,1031.75,0,229,229.00
01/07/2004,17:03,1031.75,1031.75,1031.50,1031.50,0,63,63.00
01/07/2004,17:04,1031.50,1031.50,1031.50,1031.50,0,7,7.00
01/07/2004,17:05,1031.75,1031.75,1031.75,1031.75,23,0,23.00
01/07/2004,17:06,1031.75,1031.75,1031.75,1031.75,1,0,1.00
01/07/2004,17:07,1031.50,1031.75,1031.50,1031.75,7,4,11.00
01/07/2004,17:08,1031.75,1031.75,1031.75,1031.75,5,0,5.00
01/07/2004,17:12,1031.75,1031.75,1031.75,1031.75,9,0,9.00
01/07/2004,17:15,1031.75,1031.75,1031.75,1031.75,11,0,11.00
01/07/2004,17:17,1031.50,1031.50,1031.50,1031.50,0,4,4.00
01/07/2004,17:18,1031.50,1031.50,1031.50,1031.50,0,2,2.00
01/07/2004,17:21,1031.50,1031.50,1031.50,1031.50,0,2,2.00
01/07/2004,17:22,1031.50,1031.50,1031.50,1031.50,0,1,1.00
01/07/2004,17:23,1031.50,1031.50,1031.50,1031.50,0,8,8.00
01/07/2004,17:26,1031.75,1031.75,1031.75,1031.75,1,0,1.00
01/07/2004,17:27,1031.75,1031.75,1031.75,1031.75,2,0,2.00
01/07/2004,17:33,1031.75,1031.75,1031.75,1031.75,5,0,5.00
01/07/2004,17:34,1031.50,1031.50,1031.50,1031.50,0,1,1.00
01/07/2004,17:36,1031.50,1031.50,1031.50,1031.50,0,1,1.00
01/07/2004,17:37,1031.50,1031.75,1031.50,1031.75,1,2,3.00
01/07/2004,17:38,1031.50,1031.50,1031.50,1031.50,0,1,1.00
01/07/2004,17:39,1031.75,1031.75,1031.75,1031.75,13,0,13.00
01/07/2004,17:42,1031.75,1031.75,1031.75,1031.75,5,0,5.00
01/07/2004,17:45,1031.75,1031.75,1031.75,1031.75,1,0,1.00
01/07/2004,17:51,1031.50,1031.50,1031.50,1031.50,0,1,1.00
01/07/2004,17:52,1031.75,1031.75,1031.75,1031.75,7,0,7.00
01/07/2004,17:53,1031.75,1031.75,1031.75,1031.75,4,0,4.00
01/07/2004,17:57,1031.75,1031.75,1031.75,1031.75,3,0,3.00
01/07/2004,17:58,1031.75,1031.75,1031.75,1031.75,1,0,1.00
01/07/2004,18:02,1031.75,1031.75,1031.75,1031.75,1,0,1.00
01/07/2004,18:05,1031.75,1031.75,1031.50,1031.50,1,1,2.00
01/07/2004,18:06,1031.75,1031.75,1031.75,1031.75,33,0,33.00
01/07/2004,18:13,1031.75,1032.00,1031.75,1032.00,24,0,24.00
01/07/2004,18:14,1032.00,1032.00,1032.00,1032.00,3,0,3.00
01/07/2004,18:19,1032.25,1032.25,1032.25,1032.25,3,0,3.00
01/07/2004,18:20,1032.00,1032.00,1032.00,1032.00,0,4,4.00
01/07/2004,18:22,1032.00,1032.00,1032.00,1032.00,0,3,3.00
01/07/2004,18:26,1032.00,1032.00,1032.00,1032.00,0,1,1.00
01/07/2004,18:27,1032.25,1032.25,1032.25,1032.25,1,0,1.00
01/07/2004,18:30,1032.25,1032.25,1032.25,1032.25,3,0,3.00
01/07/2004,18:32,1032.25,1032.25,1032.25,1032.25,2,0,2.00
01/07/2004,18:33,1032.25,1032.25,1032.25,1032.25,3,0,3.00
01/07/2004,18:34,1032.00,1032.00,1032.00,1032.00,0,6,6.00
01/07/2004,18:35,1032.00,1032.00,1032.00,1032.00,0,12,12.00
01/07/2004,18:36,1032.00,1032.00,1032.00,1032.00,0,15,15.00
01/07/2004,18:37,1032.00,1032.00,1031.75,1031.75,0,2,2.00
01/07/2004,18:38,1031.75,1031.75,1031.75,1031.75,0,20,20.00
01/07/2004,18:39,1031.75,1032.00,1031.75,1032.00,1,8,9.00
01/07/2004,18:41,1032.00,1032.00,1032.00,1032.00,5,0,5.00
01/07/2004,18:42,1032.00,1032.00,1032.00,1032.00,5,0,5.00
01/07/2004,18:44,1032.00,1032.00,1032.00,1032.00,10,0,10.00
01/07/2004,18:45,1032.00,1032.00,1032.00,1032.00,27,0,27.00
01/07/2004,18:46,1032.00,1032.00,1032.00,1032.00,1,0,1.00
01/07/2004,18:49,1032.00,1032.00,1032.00,1032.00,5,0,5.00
01/07/2004,18:50,1032.00,1032.00,1032.00,1032.00,3,0,3.00
01/07/2004,18:51,1032.00,1032.00,1032.00,1032.00,4,0,4.00
01/07/2004,18:52,1032.00,1032.00,1032.00,1032.00,10,0,10.00
01/07/2004,18:53,1032.00,1032.00,1032.00,1032.00,1,0,1.00
01/07/2004,18:54,1032.00,1032.00,1032.00,1032.00,2,0,2.00
01/07/2004,18:55,1032.00,1032.00,1032.00,1032.00,17,0,17.00
01/07/2004,18:56,1032.00,1032.00,1032.00,1032.00,1,0,1.00
01/07/2004,18:57,1032.00,1032.00,1032.00,1032.00,3,0,3.00
01/07/2004,18:58,1032.00,1032.00,1032.00,1032.00,3,0,3.00
01/07/2004,18:59,1032.00,1032.00,1031.75,1031.75,3,27,30.00
01/07/2004,19:00,1032.00,1032.00,1032.00,1032.00,7,0,7.00
01/07/2004,19:02,1032.00,1032.00,1032.00,1032.00,1,0,1.00
01/07/2004,19:07,1032.25,1032.25,1032.25,1032.25,27,0,27.00
01/07/2004,19:14,1032.00,1032.00,1032.00,1032.00,0,1,1.00
01/07/2004,19:19,1032.25,1032.25,1032.25,1032.25,1,0,1.00
01/07/2004,19:20,1032.00,1032.00,1032.00,1032.00,0,10,10.00
01/07/2004,19:24,1032.00,1032.00,1032.00,1032.00,0,1,1.00
01/07/2004,19:28,1032.00,1032.00,1032.00,1032.00,0,2,2.00
01/07/2004,19:37,1032.25,1032.25,1032.25,1032.25,7,0,7.00
01/07/2004,19:42,1032.00,1032.00,1032.00,1032.00,0,7,7.00
01/07/2004,19:47,1032.00,1032.25,1032.00,1032.25,20,6,26.00
01/07/2004,19:48,1032.00,1032.00,1032.00,1032.00,0,1,1.00
01/07/2004,19:52,1032.00,1032.00,1032.00,1032.00,0,1,1.00
01/07/2004,19:58,1032.00,1032.00,1032.00,1032.00,0,10,10.00
01/07/2004,19:59,1032.00,1032.00,1032.00,1032.00,0,5,5.00
01/07/2004,20:00,1031.75,1032.00,1031.75,1032.00,1,1,2.00
01/07/2004,20:05,1032.00,1032.00,1032.00,1032.00,1,0,1.00
01/07/2004,20:06,1032.00,1032.00,1032.00,1032.00,10,0,10.00
01/07/2004,20:08,1032.00,1032.00,1032.00,1032.00,1,0,1.00
01/07/2004,20:12,1032.00,1032.00,1032.00,1032.00,1,0,1.00
01/07/2004,20:15,1031.75,1031.75,1031.75,1031.75,0,1,1.00
01/07/2004,20:21,1032.00,1032.00,1032.00,1032.00,1,0,1.00
01/07/2004,20:23,1032.00,1032.00,1032.00,1032.00,45,0,45.00
01/07/2004,20:24,1032.00,1032.00,1032.00,1032.00,71,0,71.00
01/07/2004,20:33,1032.00,1032.00,1032.00,1032.00,7,0,7.00
01/07/2004,20:36,1032.25,1032.25,1032.25,1032.25,1,0,1.00
01/07/2004,20:37,1032.00,1032.00,1032.00,1032.00,0,3,3.00
01/07/2004,20:39,1032.25,1032.25,1032.25,1032.25,17,0,17.00
01/07/2004,20:43,1032.00,1032.00,1031.75,1031.75,0,11,11.00
01/07/2004,20:44,1032.00,1032.00,1032.00,1032.00,15,0,15.00
01/07/2004,20:46,1032.00,1032.00,1032.00,1032.00,2,0,2.00
01/07/2004,20:48,1031.75,1031.75,1031.75,1031.75,0,6,6.00
01/07/2004,20:50,1031.75,1031.75,1031.75,1031.75,0,1,1.00
01/07/2004,20:51,1031.75,1031.75,1031.75,1031.75,0,1,1.00
01/07/2004,20:52,1032.00,1032.00,1032.00,1032.00,1,0,1.00
01/07/2004,20:56,1032.00,1032.00,1032.00,1032.00,5,0,5.00
01/07/2004,21:01,1032.00,1032.00,1032.00,1032.00,6,0,6.00
01/07/2004,21:05,1032.00,1032.00,1031.75,1032.00,21,1,22.00
01/07/2004,21:07,1032.00,1032.00,1032.00,1032.00,1,0,1.00
01/07/2004,21:09,1032.00,1032.25,1032.00,1032.25,126,0,126.00
01/07/2004,21:10,1032.25,1032.25,1032.25,1032.25,9,0,9.00
01/07/2004,21:11,1032.25,1032.25,1032.25,1032.25,4,0,4.00
01/07/2004,21:12,1032.50,1032.75,1032.50,1032.50,88,79,167.00
01/07/2004,21:13,1032.25,1032.25,1032.25,1032.25,0,5,5.00
01/07/2004,21:19,1032.25,1032.50,1032.25,1032.50,117,5,122.00
01/07/2004,21:20,1032.50,1032.50,1032.50,1032.50,108,0,108.00
01/07/2004,21:21,1032.50,1032.50,1032.50,1032.50,45,0,45.00
01/07/2004,21:22,1032.50,1032.50,1032.50,1032.50,36,0,36.00
01/07/2004,21:23,1032.50,1032.50,1032.50,1032.50,2,0,2.00
01/07/2004,21:24,1032.50,1032.50,1032.50,1032.50,1,0,1.00
01/07/2004,21:30,1032.25,1032.25,1032.25,1032.25,0,22,22.00
01/07/2004,21:31,1032.25,1032.25,1032.25,1032.25,0,1,1.00
01/07/2004,21:36,1032.00,1032.00,1032.00,1032.00,0,6,6.00
01/07/2004,21:41,1032.00,1032.00,1032.00,1032.00,0,1,1.00
01/07/2004,21:42,1032.00,1032.00,1032.00,1032.00,0,1,1.00
01/07/2004,21:45,1032.00,1032.00,1032.00,1032.00,0,2,2.00
01/07/2004,21:46,1032.00,1032.00,1032.00,1032.00,0,1,1.00
01/07/2004,21:57,1032.00,1032.00,1032.00,1032.00,0,1,1.00
01/07/2004,21:58,1032.25,1032.25,1032.25,1032.25,1,0,1.00
01/07/2004,22:07,1032.25,1032.25,1032.25,1032.25,1,0,1.00
01/07/2004,22:15,1032.00,1032.00,1032.00,1032.00,0,5,5.00
01/07/2004,22:21,1032.00,1032.00,1032.00,1032.00,0,10,10.00
01/07/2004,22:24,1032.00,1032.00,1032.00,1032.00,0,1,1.00
01/07/2004,22:27,1032.00,1032.00,1032.00,1032.00,0,1,1.00
01/07/2004,22:28,1032.00,1032.00,1032.00,1032.00,0,1,1.00
01/07/2004,22:34,1032.00,1032.00,1032.00,1032.00,0,11,11.00
01/07/2004,22:37,1032.00,1032.00,1032.00,1032.00,0,1,1.00
01/07/2004,22:39,1032.00,1032.00,1032.00,1032.00,0,1,1.00
01/07/2004,22:44,1031.75,1031.75,1031.75,1031.75,0,4,4.00
01/07/2004,22:50,1032.00,1032.00,1032.00,1032.00,1,0,1.00
01/07/2004,22:52,1032.00,1032.00,1032.00,1032.00,1,0,1.00
01/07/2004,22:53,1031.75,1031.75,1031.75,1031.75,0,1,1.00
01/07/2004,22:54,1032.00,1032.00,1032.00,1032.00,1,0,1.00
01/07/2004,23:03,1031.75,1032.00,1031.75,1032.00,1,1,2.00
01/07/2004,23:04,1032.00,1032.00,1032.00,1032.00,1,0,1.00
01/07/2004,23:08,1031.75,1031.75,1031.75,1031.75,0,1,1.00
01/07/2004,23:19,1032.00,1032.00,1032.00,1032.00,10,0,10.00
01/07/2004,23:24,1032.00,1032.00,1032.00,1032.00,3,0,3.00
01/07/2004,23:25,1032.00,1032.00,1032.00,1032.00,3,0,3.00
01/07/2004,23:34,1032.00,1032.00,1031.75,1031.75,1,3,4.00
01/07/2004,23:36,1031.75,1031.75,1031.75,1031.75,0,1,1.00
01/07/2004,23:37,1031.75,1031.75,1031.75,1031.75,0,4,4.00
01/07/2004,23:43,1031.75,1031.75,1031.75,1031.75,0,1,1.00
01/07/2004,23:49,1031.75,1031.75,1031.75,1031.75,0,23,23.00
01/07/2004,23:57,1031.75,1031.75,1031.75,1031.75,0,2,2.00
01/07/2004,23:58,1031.75,1031.75,1031.75,1031.75,0,5,5.00
01/08/2004,00:00,1032.00,1032.00,1032.00,1032.00,2,0,2.00
01/08/2004,00:02,1032.00,1032.00,1032.00,1032.00,1,0,1.00
01/08/2004,00:03,1032.00,1032.00,1032.00,1032.00,5,0,5.00
01/08/2004,00:05,1031.75,1031.75,1031.75,1031.75,0,4,4.00
01/08/2004,00:06,1032.00,1032.00,1032.00,1032.00,1,0,1.00
01/08/2004,00:09,1032.00,1032.00,1032.00,1032.00,3,0,3.00
01/08/2004,00:12,1031.75,1031.75,1031.75,1031.75,0,10,10.00
01/08/2004,00:18,1031.75,1031.75,1031.75,1031.75,0,15,15.00
01/08/2004,00:19,1031.75,1031.75,1031.75,1031.75,0,31,31.00
01/08/2004,00:22,1031.50,1031.50,1031.50,1031.50,0,5,5.00
01/08/2004,00:27,1031.50,1031.50,1031.50,1031.50,0,47,47.00
01/08/2004,00:39,1031.50,1031.50,1031.50,1031.50,0,25,25.00
01/08/2004,00:40,1031.75,1031.75,1031.75,1031.75,1,0,1.00
01/08/2004,00:41,1031.50,1031.50,1031.50,1031.50,0,7,7.00
01/08/2004,00:42,1031.75,1031.75,1031.75,1031.75,1,0,1.00
01/08/2004,00:46,1031.75,1031.75,1031.75,1031.75,3,0,3.00
01/08/2004,00:49,1031.50,1031.50,1031.50,1031.50,0,1,1.00
01/08/2004,00:58,1031.50,1031.50,1031.50,1031.50,0,1,1.00
01/08/2004,01:07,1031.75,1031.75,1031.75,1031.75,1,0,1.00
01/08/2004,01:09,1031.50,1031.50,1031.50,1031.50,0,6,6.00
01/08/2004,01:10,1031.50,1031.50,1031.50,1031.50,0,1,1.00
01/08/2004,01:12,1031.50,1031.50,1030.75,1030.75,38,510,548.00
01/08/2004,01:13,1031.00,1031.00,1031.00,1031.00,1,0,1.00
01/08/2004,01:14,1031.00,1031.00,1031.00,1031.00,2,0,2.00
01/08/2004,01:15,1031.00,1031.00,1030.75,1030.75,2,3,5.00
01/08/2004,01:17,1031.00,1031.00,1031.00,1031.00,30,0,30.00
01/08/2004,01:21,1031.00,1031.00,1031.00,1031.00,2,0,2.00
01/08/2004,01:22,1031.00,1031.00,1031.00,1031.00,5,0,5.00
01/08/2004,01:24,1030.75,1030.75,1030.75,1030.75,0,75,75.00
01/08/2004,01:25,1030.75,1030.75,1030.75,1030.75,0,16,16.00
01/08/2004,01:26,1030.75,1030.75,1030.75,1030.75,0,79,79.00
01/08/2004,01:28,1031.00,1031.00,1031.00,1031.00,1,0,1.00
01/08/2004,01:29,1031.00,1031.00,1031.00,1031.00,8,0,8.00
01/08/2004,01:31,1031.00,1031.00,1031.00,1031.00,1,0,1.00
01/08/2004,01:33,1031.25,1031.25,1031.25,1031.25,6,0,6.00
01/08/2004,01:36,1031.25,1031.25,1031.00,1031.00,1,1,2.00
01/08/2004,01:40,1031.25,1031.25,1031.25,1031.25,10,0,10.00
01/08/2004,01:43,1031.00,1031.00,1031.00,1031.00,0,4,4.00
01/08/2004,01:46,1031.25,1031.25,1031.25,1031.25,17,0,17.00
01/08/2004,01:48,1031.25,1031.25,1031.25,1031.25,1,0,1.00
01/08/2004,01:52,1031.25,1031.25,1031.25,1031.25,4,0,4.00
01/08/2004,01:53,1031.25,1031.25,1031.25,1031.25,1,0,1.00
01/08/2004,01:54,1031.00,1031.00,1031.00,1031.00,0,2,2.00
01/08/2004,01:56,1031.25,1031.25,1031.25,1031.25,2,0,2.00
01/08/2004,01:58,1031.25,1031.25,1031.25,1031.25,2,0,2.00
01/08/2004,01:59,1031.25,1031.25,1031.25,1031.25,2,0,2.00
01/08/2004,02:00,1031.25,1031.25,1031.25,1031.25,4,0,4.00
01/08/2004,02:01,1031.25,1031.25,1031.00,1031.00,2,27,29.00
01/08/2004,02:02,1031.00,1031.25,1031.00,1031.25,14,12,26.00
01/08/2004,02:05,1031.50,1031.50,1031.50,1031.50,101,0,101.00
01/08/2004,02:06,1031.50,1032.00,1031.50,1031.75,78,13,91.00
01/08/2004,02:07,1031.75,1031.75,1031.75,1031.75,0,43,43.00
01/08/2004,02:08,1031.50,1031.50,1031.25,1031.25,0,53,53.00
01/08/2004,02:09,1031.25,1031.50,1031.25,1031.50,19,76,95.00
01/08/2004,02:11,1031.50,1031.75,1031.50,1031.75,25,0,25.00
01/08/2004,02:12,1031.50,1031.50,1031.50,1031.50,0,7,7.00
01/08/2004,02:13,1031.50,1031.50,1031.50,1031.50,0,32,32.00
01/08/2004,02:14,1031.50,1031.50,1031.50,1031.50,0,2,2.00
01/08/2004,02:15,1031.50,1031.50,1031.50,1031.50,0,26,26.00
01/08/2004,02:16,1031.50,1031.75,1031.50,1031.75,15,5,20.00
01/08/2004,02:17,1031.75,1031.75,1031.75,1031.75,25,0,25.00
01/08/2004,02:18,1031.50,1031.50,1031.50,1031.50,0,7,7.00
01/08/2004,02:19,1031.50,1031.50,1031.50,1031.50,0,5,5.00
01/08/2004,02:20,1031.75,1031.75,1031.75,1031.75,23,0,23.00
01/08/2004,02:21,1032.00,1032.00,1032.00,1032.00,1,0,1.00
01/08/2004,02:22,1032.00,1032.00,1032.00,1032.00,2,0,2.00
01/08/2004,02:23,1032.00,1032.25,1032.00,1032.25,56,0,56.00
01/08/2004,02:24,1032.25,1032.25,1032.00,1032.00,1,1,2.00
01/08/2004,02:25,1032.00,1032.00,1032.00,1032.00,0,14,14.00
01/08/2004,02:26,1032.00,1032.00,1032.00,1032.00,0,10,10.00
01/08/2004,02:27,1032.00,1032.00,1032.00,1032.00,0,34,34.00
01/08/2004,02:28,1031.75,1032.00,1031.75,1032.00,5,1,6.00
01/08/2004,02:29,1032.00,1032.00,1032.00,1032.00,30,0,30.00
01/08/2004,02:31,1032.25,1032.25,1032.00,1032.00,12,20,32.00
01/08/2004,02:33,1032.00,1032.00,1032.00,1032.00,0,19,19.00
01/08/2004,02:34,1032.00,1032.00,1032.00,1032.00,0,1,1.00
01/08/2004,02:35,1032.00,1032.00,1031.75,1031.75,0,24,24.00
01/08/2004,02:36,1031.75,1032.00,1031.75,1032.00,145,7,152.00
01/08/2004,02:37,1032.25,1032.25,1032.25,1032.25,51,0,51.00
01/08/2004,02:39,1032.00,1032.25,1032.00,1032.25,1,13,14.00
01/08/2004,02:40,1032.00,1032.00,1032.00,1032.00,0,6,6.00
01/08/2004,02:42,1032.00,1032.00,1032.00,1032.00,0,55,55.00
01/08/2004,02:43,1031.75,1031.75,1031.50,1031.50,0,59,59.00
01/08/2004,02:44,1031.50,1031.50,1031.25,1031.25,0,60,60.00
01/08/2004,02:45,1031.50,1031.50,1031.50,1031.50,40,0,40.00
01/08/2004,02:46,1031.50,1031.50,1031.50,1031.50,20,0,20.00
01/08/2004,02:47,1031.25,1031.50,1031.25,1031.50,3,65,68.00
01/08/2004,02:48,1031.50,1031.75,1031.25,1031.75,42,13,55.00
01/08/2004,02:49,1031.75,1031.75,1031.50,1031.75,59,30,89.00
01/08/2004,02:50,1031.75,1032.00,1031.75,1031.75,10,15,25.00
01/08/2004,02:51,1031.75,1031.75,1031.75,1031.75,0,62,62.00
01/08/2004,02:52,1031.75,1031.75,1031.75,1031.75,0,38,38.00
01/08/2004,02:53,1031.75,1031.75,1031.50,1031.50,2,36,38.00
01/08/2004,02:54,1031.50,1031.50,1031.50,1031.50,0,76,76.00
01/08/2004,02:56,1031.50,1031.50,1031.25,1031.50,10,53,63.00
01/08/2004,02:57,1031.50,1031.50,1031.50,1031.50,11,0,11.00
01/08/2004,02:58,1031.50,1031.50,1031.50,1031.50,18,0,18.00
01/08/2004,02:59,1031.50,1031.50,1031.50,1031.50,6,0,6.00
01/08/2004,03:00,1031.25,1031.50,1031.25,1031.50,2,1,3.00
01/08/2004,03:01,1031.50,1031.50,1031.50,1031.50,3,0,3.00
01/08/2004,03:02,1031.50,1031.75,1031.25,1031.50,29,57,86.00
01/08/2004,03:03,1031.50,1031.75,1031.50,1031.75,18,25,43.00
01/08/2004,03:04,1031.75,1032.00,1031.75,1031.75,60,2,62.00
01/08/2004,03:05,1031.75,1031.75,1031.75,1031.75,0,11,11.00
01/08/2004,03:06,1031.75,1031.75,1031.75,1031.75,0,43,43.00
01/08/2004,03:07,1032.00,1032.00,1032.00,1032.00,10,0,10.00
01/08/2004,03:08,1032.00,1032.00,1032.00,1032.00,14,0,14.00
01/08/2004,03:09,1032.00,1032.00,1032.00,1032.00,6,0,6.00
01/08/2004,03:10,1032.00,1032.00,1031.75,1031.75,34,8,42.00
01/08/2004,03:11,1031.75,1031.75,1031.75,1031.75,0,20,20.00
01/08/2004,03:12,1031.75,1031.75,1031.50,1031.75,1,35,36.00
01/08/2004,03:13,1031.50,1031.50,1031.50,1031.50,0,21,21.00
01/08/2004,03:14,1031.75,1031.75,1031.50,1031.50,3,27,30.00
01/08/2004,03:15,1031.25,1031.50,1031.25,1031.50,26,4,30.00
01/08/2004,03:16,1031.50,1031.50,1031.50,1031.50,7,0,7.00
01/08/2004,03:17,1031.25,1031.25,1031.25,1031.25,0,21,21.00
01/08/2004,03:18,1031.50,1031.50,1031.50,1031.50,53,0,53.00
01/08/2004,03:19,1031.50,1031.50,1031.50,1031.50,3,0,3.00
01/08/2004,03:20,1031.25,1031.25,1031.25,1031.25,0,4,4.00
01/08/2004,03:21,1031.25,1031.25,1031.25,1031.25,0,25,25.00
01/08/2004,03:22,1031.50,1031.50,1031.25,1031.25,1,3,4.00
01/08/2004,03:25,1031.25,1031.25,1031.25,1031.25,0,10,10.00
01/08/2004,03:26,1031.25,1031.25,1031.25,1031.25,0,11,11.00
01/08/2004,03:27,1031.25,1031.25,1031.25,1031.25,0,21,21.00
01/08/2004,03:28,1031.25,1031.25,1031.00,1031.25,1,36,37.00
01/08/2004,03:29,1031.25,1031.25,1031.25,1031.25,21,0,21.00
01/08/2004,03:31,1031.25,1031.25,1031.25,1031.25,15,0,15.00
01/08/2004,03:32,1031.25,1031.25,1031.25,1031.25,19,0,19.00
01/08/2004,03:34,1031.25,1031.25,1031.25,1031.25,2,0,2.00
01/08/2004,03:35,1031.25,1031.25,1031.25,1031.25,2,0,2.00
01/08/2004,03:37,1031.25,1031.25,1031.00,1031.25,52,1,53.00
01/08/2004,03:38,1031.25,1031.25,1031.25,1031.25,2,0,2.00
01/08/2004,03:39,1031.25,1031.25,1031.25,1031.25,1,0,1.00
01/08/2004,03:40,1031.00,1031.00,1031.00,1031.00,0,3,3.00
01/08/2004,03:41,1031.25,1031.25,1031.00,1031.00,4,35,39.00
01/08/2004,03:42,1031.00,1031.00,1031.00,1031.00,0,18,18.00
01/08/2004,03:43,1031.00,1031.00,1031.00,1031.00,0,30,30.00
01/08/2004,03:44,1031.00,1031.00,1031.00,1031.00,0,1,1.00
01/08/2004,03:45,1031.00,1031.00,1031.00,1031.00,0,1,1.00
01/08/2004,03:47,1031.25,1031.25,1031.25,1031.25,13,0,13.00
01/08/2004,03:48,1031.00,1031.25,1031.00,1031.25,1,2,3.00
01/08/2004,03:49,1031.00,1031.25,1031.00,1031.25,15,1,16.00
01/08/2004,03:56,1031.00,1031.00,1031.00,1031.00,0,2,2.00
01/08/2004,03:59,1031.25,1031.25,1031.25,1031.25,5,0,5.00
01/08/2004,04:00,1031.25,1031.25,1031.25,1031.25,11,0,11.00
01/08/2004,04:01,1031.25,1031.25,1031.25,1031.25,65,0,65.00
01/08/2004,04:02,1031.25,1031.25,1031.25,1031.25,1,0,1.00
01/08/2004,04:03,1031.25,1031.50,1031.25,1031.50,72,0,72.00
01/08/2004,04:05,1031.50,1031.50,1031.50,1031.50,56,0,56.00
01/08/2004,04:06,1031.50,1031.50,1031.50,1031.50,50,0,50.00
01/08/2004,04:07,1031.50,1031.50,1031.50,1031.50,2,0,2.00
01/08/2004,04:08,1031.50,1031.75,1031.50,1031.75,15,0,15.00
01/08/2004,04:09,1031.50,1031.50,1031.50,1031.50,0,26,26.00
01/08/2004,04:10,1031.50,1031.50,1031.50,1031.50,0,21,21.00
01/08/2004,04:11,1031.50,1031.50,1031.50,1031.50,0,29,29.00
01/08/2004,04:12,1031.25,1031.25,1031.25,1031.25,0,3,3.00
01/08/2004,04:13,1031.50,1031.50,1031.25,1031.50,35,1,36.00
01/08/2004,04:14,1031.50,1031.50,1031.50,1031.50,44,0,44.00
01/08/2004,04:15,1031.50,1031.50,1031.50,1031.50,4,0,4.00
01/08/2004,04:18,1031.50,1031.50,1031.50,1031.50,4,0,4.00
01/08/2004,04:19,1031.25,1031.25,1031.25,1031.25,0,1,1.00
01/08/2004,04:20,1031.25,1031.25,1031.25,1031.25,0,2,2.00
01/08/2004,04:22,1031.50,1031.75,1031.50,1031.50,51,52,103.00
01/08/2004,04:23,1031.50,1031.75,1031.50,1031.75,17,32,49.00
01/08/2004,04:24,1031.75,1031.75,1031.50,1031.75,4,2,6.00
01/08/2004,04:25,1031.50,1031.50,1031.25,1031.50,16,39,55.00
01/08/2004,04:26,1031.50,1031.75,1031.50,1031.75,78,0,78.00
01/08/2004,04:28,1031.50,1031.50,1031.50,1031.50,0,26,26.00
01/08/2004,04:29,1031.50,1031.50,1031.50,1031.50,0,22,22.00
01/08/2004,04:30,1031.50,1031.50,1031.50,1031.50,0,12,12.00
01/08/2004,04:32,1031.75,1031.75,1031.75,1031.75,2,0,2.00
01/08/2004,04:34,1031.50,1031.50,1031.50,1031.50,0,1,1.00
01/08/2004,04:35,1031.50,1031.50,1031.50,1031.50,0,27,27.00
01/08/2004,04:36,1031.50,1031.50,1031.50,1031.50,0,1,1.00
01/08/2004,04:37,1031.50,1031.50,1031.50,1031.50,0,1,1.00
01/08/2004,04:38,1031.50,1031.50,1031.50,1031.50,0,1,1.00
01/08/2004,04:39,1031.50,1031.50,1031.50,1031.50,0,1,1.00
01/08/2004,04:41,1031.50,1031.50,1031.50,1031.50,0,5,5.00
01/08/2004,04:42,1031.25,1031.50,1031.25,1031.50,2,1,3.00
01/08/2004,04:43,1031.50,1031.50,1031.50,1031.50,17,0,17.00
01/08/2004,04:44,1031.50,1031.50,1031.50,1031.50,2,0,2.00
01/08/2004,04:45,1031.50,1031.50,1031.50,1031.50,25,0,25.00
01/08/2004,04:47,1031.50,1031.75,1031.50,1031.50,58,3,61.00
01/08/2004,04:49,1031.50,1031.50,1031.50,1031.50,0,2,2.00
01/08/2004,04:50,1031.50,1031.50,1031.50,1031.50,0,1,1.00
01/08/2004,04:52,1031.25,1031.50,1031.25,1031.50,1,2,3.00
01/08/2004,04:53,1031.25,1031.25,1031.25,1031.25,0,1,1.00
01/08/2004,04:55,1031.25,1031.25,1031.25,1031.25,0,39,39.00
01/08/2004,04:56,1031.25,1031.25,1031.25,1031.25,0,4,4.00
01/08/2004,04:57,1031.25,1031.25,1031.25,1031.25,0,16,16.00
01/08/2004,04:59,1031.50,1031.50,1031.50,1031.50,2,0,2.00
01/08/2004,05:00,1031.25,1031.25,1031.25,1031.25,0,54,54.00
01/08/2004,05:01,1031.25,1031.25,1031.25,1031.25,0,5,5.00
01/08/2004,05:03,1031.25,1031.25,1031.25,1031.25,0,15,15.00
01/08/2004,05:04,1031.25,1031.25,1031.25,1031.25,0,1,1.00
01/08/2004,05:05,1031.00,1031.00,1031.00,1031.00,0,15,15.00
01/08/2004,05:06,1031.00,1031.00,1031.00,1031.00,0,26,26.00
01/08/2004,05:08,1031.00,1031.00,1031.00,1031.00,0,3,3.00
01/08/2004,05:09,1031.00,1031.00,1031.00,1031.00,0,2,2.00
01/08/2004,05:10,1031.00,1031.00,1031.00,1031.00,0,18,18.00
01/08/2004,05:11,1031.00,1031.00,1030.75,1030.75,0,10,10.00
01/08/2004,05:12,1031.00,1031.00,1030.75,1031.00,16,22,38.00
01/08/2004,05:13,1031.00,1031.00,1031.00,1031.00,10,0,10.00
01/08/2004,05:14,1031.00,1031.00,1031.00,1031.00,9,0,9.00
01/08/2004,05:15,1031.00,1031.25,1031.00,1031.25,12,0,12.00
01/08/2004,05:16,1031.25,1031.25,1031.25,1031.25,22,0,22.00
01/08/2004,05:17,1031.25,1031.50,1031.25,1031.25,7,26,33.00
01/08/2004,05:20,1031.25,1031.25,1031.25,1031.25,0,2,2.00
01/08/2004,05:21,1031.25,1031.25,1031.25,1031.25,0,2,2.00
01/08/2004,05:23,1031.00,1031.00,1031.00,1031.00,0,2,2.00
01/08/2004,05:25,1031.25,1031.25,1031.25,1031.25,12,0,12.00
01/08/2004,05:26,1031.25,1031.25,1031.25,1031.25,32,0,32.00
01/08/2004,05:27,1031.25,1031.25,1031.25,1031.25,8,0,8.00
01/08/2004,05:28,1031.25,1031.25,1031.25,1031.25,2,0,2.00
01/08/2004,05:29,1031.25,1031.25,1031.25,1031.25,10,0,10.00
01/08/2004,05:30,1031.25,1031.25,1031.25,1031.25,2,0,2.00
01/08/2004,05:34,1031.50,1031.50,1031.50,1031.50,26,0,26.00
01/08/2004,05:37,1031.50,1031.50,1031.50,1031.50,2,0,2.00
01/08/2004,05:38,1031.25,1031.25,1031.25,1031.25,0,1,1.00
01/08/2004,05:39,1031.50,1031.50,1031.50,1031.50,1,0,1.00
01/08/2004,05:40,1031.50,1031.50,1031.50,1031.50,10,0,10.00
01/08/2004,05:41,1031.50,1031.50,1031.25,1031.25,53,1,54.00
01/08/2004,05:42,1031.50,1031.50,1031.50,1031.50,11,0,11.00
01/08/2004,05:43,1031.50,1032.00,1031.50,1032.00,171,0,171.00
01/08/2004,05:45,1031.75,1031.75,1031.75,1031.75,0,62,62.00
01/08/2004,05:47,1031.75,1031.75,1031.75,1031.75,0,1,1.00
01/08/2004,05:48,1031.75,1031.75,1031.75,1031.75,0,1,1.00
01/08/2004,05:50,1031.75,1031.75,1031.75,1031.75,0,13,13.00
01/08/2004,05:51,1031.50,1031.50,1031.50,1031.50,0,34,34.00
01/08/2004,05:52,1031.25,1031.25,1031.25,1031.25,0,3,3.00
01/08/2004,05:53,1031.25,1031.25,1031.25,1031.25,0,67,67.00
01/08/2004,05:54,1031.50,1031.50,1031.25,1031.25,1,26,27.00
01/08/2004,05:55,1031.25,1031.25,1031.25,1031.25,0,4,4.00
01/08/2004,05:56,1031.00,1031.00,1031.00,1031.00,0,47,47.00
01/08/2004,05:57,1031.00,1031.00,1031.00,1031.00,0,15,15.00
01/08/2004,05:58,1031.00,1031.00,1030.75,1030.75,0,63,63.00
01/08/2004,06:00,1031.00,1031.00,1031.00,1031.00,42,0,42.00
01/08/2004,06:01,1031.00,1031.25,1031.00,1031.25,24,0,24.00
01/08/2004,06:02,1031.25,1031.25,1031.00,1031.25,40,5,45.00
01/08/2004,06:03,1031.00,1031.00,1030.75,1030.75,0,27,27.00
01/08/2004,06:04,1031.00,1031.00,1030.75,1030.75,4,56,60.00
01/08/2004,06:05,1030.75,1030.75,1030.50,1030.75,33,26,59.00
01/08/2004,06:06,1030.75,1030.75,1030.75,1030.75,24,0,24.00
01/08/2004,06:07,1030.75,1030.75,1030.75,1030.75,27,0,27.00
01/08/2004,06:08,1030.75,1030.75,1030.75,1030.75,1,0,1.00
01/08/2004,06:09,1030.75,1030.75,1030.50,1030.50,2,40,42.00
01/08/2004,06:10,1030.50,1030.75,1030.50,1030.75,1,1,2.00
01/08/2004,06:11,1030.75,1030.75,1030.75,1030.75,2,0,2.00
01/08/2004,06:12,1030.75,1030.75,1030.75,1030.75,139,0,139.00
01/08/2004,06:13,1031.00,1031.00,1030.75,1030.75,5,17,22.00
01/08/2004,06:14,1030.75,1030.75,1030.75,1030.75,0,27,27.00
01/08/2004,06:15,1030.75,1030.75,1030.75,1030.75,0,28,28.00
01/08/2004,06:16,1031.00,1031.00,1031.00,1031.00,4,0,4.00
01/08/2004,06:17,1031.00,1031.00,1030.75,1030.75,52,50,102.00
01/08/2004,06:18,1031.00,1031.00,1030.75,1030.75,2,1,3.00
01/08/2004,06:19,1031.00,1031.00,1031.00,1031.00,3,0,3.00
01/08/2004,06:20,1031.00,1031.00,1031.00,1031.00,15,0,15.00
01/08/2004,06:22,1031.00,1031.00,1031.00,1031.00,56,0,56.00
01/08/2004,06:23,1031.00,1031.50,1031.00,1031.50,190,0,190.00
01/08/2004,06:24,1031.50,1031.50,1031.50,1031.50,62,0,62.00
01/08/2004,06:25,1031.75,1032.00,1031.50,1031.50,100,137,237.00
01/08/2004,06:26,1031.75,1032.00,1031.50,1031.75,152,89,241.00
01/08/2004,06:27,1031.75,1032.00,1031.75,1032.00,138,15,153.00
01/08/2004,06:28,1032.00,1032.00,1032.00,1032.00,61,0,61.00
01/08/2004,06:29,1032.00,1032.00,1032.00,1032.00,6,0,6.00
01/08/2004,06:30,1032.25,1032.25,1032.00,1032.00,13,3,16.00
01/08/2004,06:31,1032.25,1032.25,1032.00,1032.00,2,1,3.00
01/08/2004,06:32,1032.00,1032.00,1032.00,1032.00,0,1,1.00
01/08/2004,06:33,1032.00,1032.25,1032.00,1032.25,120,1,121.00
01/08/2004,06:34,1032.25,1032.25,1032.00,1032.00,1,53,54.00
01/08/2004,06:35,1032.00,1032.00,1031.75,1031.75,0,26,26.00
01/08/2004,06:36,1031.75,1031.75,1031.75,1031.75,0,114,114.00
01/08/2004,06:37,1031.75,1032.00,1031.75,1032.00,6,6,12.00
01/08/2004,06:38,1031.75,1032.00,1031.75,1032.00,2,2,4.00
01/08/2004,06:39,1032.00,1032.00,1032.00,1032.00,3,0,3.00
01/08/2004,06:40,1032.00,1032.00,1032.00,1032.00,6,0,6.00
01/08/2004,06:41,1032.00,1032.00,1032.00,1032.00,1,0,1.00
01/08/2004,06:42,1032.00,1032.00,1031.75,1031.75,15,133,148.00
01/08/2004,06:43,1031.75,1031.75,1031.75,1031.75,0,37,37.00
01/08/2004,06:44,1031.75,1031.75,1031.75,1031.75,0,50,50.00
01/08/2004,06:46,1032.00,1032.00,1031.75,1031.75,3,8,11.00
01/08/2004,06:47,1031.75,1032.00,1031.75,1032.00,1,13,14.00
01/08/2004,06:48,1032.00,1032.00,1032.00,1032.00,5,0,5.00
01/08/2004,06:49,1032.00,1032.00,1032.00,1032.00,3,0,3.00
01/08/2004,06:50,1032.00,1032.00,1032.00,1032.00,7,0,7.00
01/08/2004,06:51,1032.00,1032.25,1032.00,1032.00,91,12,103.00
01/08/2004,06:52,1032.00,1032.00,1032.00,1032.00,0,4,4.00
01/08/2004,06:53,1032.00,1032.00,1032.00,1032.00,0,14,14.00
01/08/2004,06:54,1032.00,1032.00,1031.75,1031.75,0,13,13.00
01/08/2004,06:55,1031.75,1032.00,1031.75,1032.00,15,1,16.00
01/08/2004,06:56,1032.00,1032.00,1032.00,1032.00,3,0,3.00
01/08/2004,06:57,1032.00,1032.00,1032.00,1032.00,18,0,18.00
01/08/2004,06:58,1032.00,1032.00,1031.75,1031.75,11,1,12.00
01/08/2004,06:59,1031.75,1031.75,1031.75,1031.75,0,3,3.00
01/08/2004,07:00,1031.75,1031.75,1031.75,1031.75,0,4,4.00
01/08/2004,07:01,1031.75,1032.00,1031.75,1032.00,3,20,23.00
01/08/2004,07:02,1032.00,1032.00,1032.00,1032.00,6,0,6.00
01/08/2004,07:05,1032.00,1032.00,1032.00,1032.00,2,0,2.00
01/08/2004,07:06,1032.00,1032.00,1032.00,1032.00,40,0,40.00
01/08/2004,07:07,1032.00,1032.00,1032.00,1032.00,13,0,13.00
01/08/2004,07:08,1031.75,1031.75,1031.75,1031.75,0,10,10.00
01/08/2004,07:09,1032.00,1032.00,1032.00,1032.00,6,0,6.00
01/08/2004,07:10,1032.00,1032.00,1032.00,1032.00,1,0,1.00
01/08/2004,07:11,1032.00,1032.25,1032.00,1032.00,74,18,92.00
01/08/2004,07:12,1032.25,1032.25,1032.25,1032.25,150,0,150.00
01/08/2004,07:13,1032.25,1032.75,1032.25,1032.50,242,3,245.00
01/08/2004,07:14,1032.75,1033.00,1032.75,1033.00,347,62,409.00
01/08/2004,07:15,1033.00,1033.50,1033.00,1033.25,899,148,1047.00
01/08/2004,07:16,1033.25,1033.75,1033.25,1033.75,424,28,452.00
01/08/2004,07:17,1033.75,1033.75,1033.50,1033.75,186,15,201.00
01/08/2004,07:18,1034.00,1034.00,1033.75,1033.75,13,29,42.00
01/08/2004,07:19,1033.75,1034.50,1033.75,1034.50,735,6,741.00
01/08/2004,07:20,1034.25,1035.00,1034.25,1034.50,451,163,614.00
01/08/2004,07:21,1034.50,1035.25,1034.25,1034.75,692,1015,1707.00
01/08/2004,07:22,1034.75,1034.75,1034.50,1034.50,25,89,114.00
01/08/2004,07:23,1034.50,1034.75,1034.50,1034.50,14,455,469.00
01/08/2004,07:24,1034.50,1034.75,1034.00,1034.50,124,368,492.00
01/08/2004,07:25,1034.25,1034.25,1034.00,1034.25,301,157,458.00
01/08/2004,07:26,1034.50,1034.50,1034.25,1034.50,278,1,279.00
01/08/2004,07:27,1034.50,1034.75,1034.50,1034.50,177,50,227.00
01/08/2004,07:28,1034.50,1034.75,1034.25,1034.25,93,80,173.00
01/08/2004,07:29,1034.50,1034.75,1034.25,1034.50,220,20,240.00
01/08/2004,07:30,1034.50,1034.75,1034.50,1034.75,146,5,151.00
01/08/2004,07:31,1034.50,1035.25,1033.75,1035.25,696,503,1199.00
01/08/2004,07:32,1035.00,1035.50,1034.75,1034.75,533,475,1008.00
01/08/2004,07:33,1034.75,1034.75,1034.25,1034.75,206,247,453.00
01/08/2004,07:34,1034.50,1034.75,1034.25,1034.25,54,125,179.00
01/08/2004,07:35,1034.50,1034.75,1034.25,1034.75,149,4,153.00
01/08/2004,07:36,1034.75,1034.75,1034.50,1034.50,18,221,239.00
01/08/2004,07:37,1034.50,1034.75,1034.50,1034.50,1,21,22.00
01/08/2004,07:38,1034.75,1034.75,1034.50,1034.75,17,1,18.00
01/08/2004,07:39,1034.75,1034.75,1034.50,1034.50,166,29,195.00
01/08/2004,07:40,1034.75,1034.75,1034.50,1034.50,2,100,102.00
01/08/2004,07:41,1034.50,1034.50,1034.25,1034.50,82,11,93.00
01/08/2004,07:42,1034.50,1034.75,1034.50,1034.75,284,0,284.00
01/08/2004,07:43,1034.75,1034.75,1034.25,1034.25,96,225,321.00
01/08/2004,07:44,1034.25,1034.75,1034.25,1034.50,140,17,157.00
01/08/2004,07:45,1034.75,1035.00,1034.50,1035.00,136,1,137.00
01/08/2004,07:46,1035.00,1035.00,1034.75,1034.75,7,10,17.00
01/08/2004,07:47,1034.75,1035.50,1034.75,1035.25,1000,150,1150.00
01/08/2004,07:48,1035.25,1035.50,1035.00,1035.25,189,278,467.00
01/08/2004,07:49,1035.00,1035.50,1035.00,1035.25,69,17,86.00
01/08/2004,07:50,1035.50,1035.50,1035.25,1035.50,214,12,226.00
01/08/2004,07:51,1035.50,1036.00,1035.50,1036.00,880,222,1102.00
01/08/2004,07:52,1036.00,1036.25,1035.75,1036.00,321,185,506.00
01/08/2004,07:53,1036.00,1036.75,1036.00,1036.25,1003,164,1167.00
01/08/2004,07:54,1036.50,1036.50,1036.25,1036.50,252,152,404.00
01/08/2004,07:55,1036.50,1036.50,1036.25,1036.25,223,92,315.00
01/08/2004,07:56,1036.25,1036.50,1036.25,1036.25,121,322,443.00
01/08/2004,07:57,1036.25,1036.50,1036.00,1036.25,72,206,278.00
01/08/2004,07:58,1036.25,1036.25,1036.00,1036.25,61,22,83.00
01/08/2004,07:59,1036.00,1036.25,1036.00,1036.00,24,249,273.00
01/08/2004,08:00,1036.00,1036.25,1036.00,1036.00,17,20,37.00
01/08/2004,08:01,1036.00,1036.25,1036.00,1036.00,6,100,106.00
01/08/2004,08:02,1036.00,1036.25,1035.75,1035.75,98,249,347.00
01/08/2004,08:03,1036.00,1036.00,1035.75,1035.75,7,35,42.00
01/08/2004,08:04,1035.75,1036.00,1035.75,1036.00,1,6,7.00
01/08/2004,08:05,1035.75,1035.75,1035.75,1035.75,0,40,40.00
01/08/2004,08:06,1035.75,1036.00,1035.75,1036.00,8,83,91.00
01/08/2004,08:07,1036.00,1036.00,1035.75,1035.75,5,91,96.00
01/08/2004,08:08,1035.75,1035.75,1035.50,1035.75,101,187,288.00
01/08/2004,08:09,1035.75,1036.00,1035.75,1035.75,44,2,46.00
01/08/2004,08:10,1035.75,1036.00,1035.75,1035.75,4,7,11.00
01/08/2004,08:11,1035.75,1036.00,1035.75,1035.75,25,60,85.00
01/08/2004,08:12,1036.00,1036.00,1035.50,1035.75,24,85,109.00
01/08/2004,08:13,1035.75,1035.75,1035.50,1035.75,54,23,77.00
01/08/2004,08:14,1035.75,1035.75,1035.50,1035.50,164,61,225.00
01/08/2004,08:15,1035.75,1035.75,1035.50,1035.75,103,45,148.00
01/08/2004,08:16,1035.50,1035.75,1035.50,1035.50,18,112,130.00
01/08/2004,08:17,1035.50,1035.75,1035.50,1035.50,1,60,61.00
01/08/2004,08:18,1035.50,1035.75,1035.50,1035.75,5,27,32.00
01/08/2004,08:19,1035.50,1035.75,1035.50,1035.50,29,129,158.00
01/08/2004,08:20,1035.50,1035.75,1035.25,1035.25,6,249,255.00
01/08/2004,08:21,1035.25,1035.75,1035.25,1035.50,271,85,356.00
01/08/2004,08:22,1035.75,1035.75,1035.50,1035.50,164,30,194.00
01/08/2004,08:23,1035.75,1035.75,1035.50,1035.50,44,79,123.00
01/08/2004,08:24,1035.75,1035.75,1035.50,1035.50,119,22,141.00
01/08/2004,08:25,1035.75,1035.75,1035.50,1035.75,39,42,81.00
01/08/2004,08:26,1035.75,1035.75,1035.50,1035.75,259,15,274.00
01/08/2004,08:27,1035.75,1035.75,1035.25,1035.50,92,919,1011.00
01/08/2004,08:28,1035.25,1035.50,1035.25,1035.25,24,110,134.00
01/08/2004,08:29,1035.25,1035.50,1035.00,1035.00,34,679,713.00
01/08/2004,08:30,1035.00,1035.50,1034.75,1035.00,971,1540,2511.00
01/08/2004,08:31,1035.00,1035.00,1034.25,1034.50,2041,3014,5055.00
01/08/2004,08:32,1034.25,1034.50,1034.00,1034.25,1246,1211,2457.00
01/08/2004,08:33,1034.00,1034.25,1033.25,1033.25,479,3539,4018.00
01/08/2004,08:34,1033.00,1033.75,1033.00,1033.50,1977,790,2767.00
01/08/2004,08:35,1033.50,1034.00,1033.50,1033.75,1630,1240,2870.00
01/08/2004,08:36,1034.00,1034.75,1033.75,1034.50,2120,1327,3447.00
01/08/2004,08:37,1034.75,1035.25,1034.50,1035.00,3193,1791,4984.00
01/08/2004,08:38,1035.00,1035.25,1034.75,1034.75,505,1712,2217.00
01/08/2004,08:39,1034.75,1035.25,1034.75,1034.75,1174,1530,2704.00
01/08/2004,08:40,1034.75,1035.00,1034.25,1034.75,477,1851,2328.00
01/08/2004,08:41,1034.50,1035.00,1034.25,1034.25,669,1433,2102.00
01/08/2004,08:42,1034.25,1034.50,1033.75,1034.00,614,1675,2289.00
01/08/2004,08:43,1033.75,1034.00,1033.00,1033.00,811,3153,3964.00
01/08/2004,08:44,1033.25,1033.75,1032.75,1033.00,2483,2626,5109.00
01/08/2004,08:45,1032.75,1033.25,1032.25,1032.25,1105,3729,4834.00
01/08/2004,08:46,1032.25,1033.25,1032.25,1033.00,1855,653,2508.00
01/08/2004,08:47,1033.25,1033.50,1033.00,1033.00,1063,961,2024.00
01/08/2004,08:48,1033.25,1033.25,1032.50,1032.75,342,1593,1935.00
01/08/2004,08:49,1032.50,1032.75,1032.25,1032.75,720,2401,3121.00
01/08/2004,08:50,1032.75,1033.25,1032.50,1032.50,1475,1948,3423.00
01/08/2004,08:51,1032.50,1032.75,1031.75,1031.75,1615,4432,6047.00
01/08/2004,08:52,1031.75,1032.00,1031.25,1031.50,2230,2667,4897.00
01/08/2004,08:53,1031.25,1032.00,1031.25,1031.50,2324,786,3110.00
01/08/2004,08:54,1031.50,1032.00,1031.25,1031.75,1693,1921,3614.00
01/08/2004,08:55,1031.75,1032.25,1031.25,1032.00,2752,1035,3787.00
01/08/2004,08:56,1032.25,1032.50,1031.75,1032.00,2287,2229,4516.00
01/08/2004,08:57,1032.00,1032.25,1031.75,1032.25,2621,2109,4730.00
01/08/2004,08:58,1032.25,1032.75,1032.00,1032.75,1911,584,2495.00
01/08/2004,08:59,1032.50,1033.25,1032.50,1033.00,2133,916,3049.00
01/08/2004,09:00,1033.25,1033.25,1032.75,1033.00,761,864,1625.00
01/08/2004,09:01,1033.00,1033.50,1032.75,1033.50,1484,320,1804.00
01/08/2004,09:02,1033.50,1033.50,1032.25,1032.75,1420,1855,3275.00
01/08/2004,09:03,1032.50,1033.25,1032.50,1032.75,1151,912,2063.00
01/08/2004,09:04,1032.50,1033.00,1032.50,1032.75,478,104,582.00
01/08/2004,09:05,1032.75,1033.00,1032.25,1032.50,946,1766,2712.00
01/08/2004,09:06,1032.50,1033.00,1032.25,1032.50,1254,187,1441.00
01/08/2004,09:07,1032.50,1032.75,1031.75,1032.25,1336,1644,2980.00
01/08/2004,09:08,1032.25,1033.00,1032.25,1032.75,1199,593,1792.00
01/08/2004,09:09,1033.00,1033.25,1032.75,1033.00,963,430,1393.00
01/08/2004,09:10,1033.00,1033.25,1032.50,1032.50,216,1105,1321.00
01/08/2004,09:11,1032.75,1032.75,1031.75,1032.25,1518,1957,3475.00
01/08/2004,09:12,1032.25,1032.25,1031.75,1031.75,107,1498,1605.00
01/08/2004,09:13,1031.75,1033.00,1031.75,1032.75,3061,626,3687.00
01/08/2004,09:14,1032.50,1033.00,1032.25,1032.75,561,743,1304.00
01/08/2004,09:15,1032.75,1033.25,1032.50,1033.25,928,588,1516.00
01/08/2004,09:16,1033.25,1033.25,1032.25,1032.25,136,1347,1483.00
01/08/2004,09:17,1032.50,1032.75,1031.75,1032.50,1739,1838,3577.00
01/08/2004,09:18,1032.75,1032.75,1032.00,1032.25,649,930,1579.00
01/08/2004,09:19,1032.25,1032.25,1031.50,1031.50,274,1645,1919.00
01/08/2004,09:20,1031.50,1032.00,1031.50,1031.75,656,1097,1753.00
01/08/2004,09:21,1031.50,1032.00,1030.75,1030.75,2642,4143,6785.00
01/08/2004,09:22,1030.75,1031.50,1030.75,1031.50,1049,2673,3722.00
01/08/2004,09:23,1031.50,1031.50,1030.75,1031.00,1163,2148,3311.00
01/08/2004,09:24,1031.00,1031.00,1030.25,1030.50,1469,4341,5810.00
01/08/2004,09:25,1030.50,1031.00,1030.25,1030.50,2306,1364,3670.00
01/08/2004,09:26,1030.50,1030.75,1030.00,1030.00,1797,2203,4000.00
01/08/2004,09:27,1030.25,1030.75,1030.00,1030.50,3064,1913,4977.00
01/08/2004,09:28,1030.50,1030.75,1030.25,1030.50,1248,679,1927.00
01/08/2004,09:29,1030.50,1031.00,1030.50,1030.75,1462,1267,2729.00
01/08/2004,09:30,1030.75,1030.75,1030.25,1030.50,788,656,1444.00
01/08/2004,09:31,1030.50,1031.00,1030.25,1030.75,1235,1166,2401.00
01/08/2004,09:32,1030.50,1030.75,1030.25,1030.50,597,1233,1830.00
01/08/2004,09:33,1030.50,1031.25,1030.50,1031.00,1424,619,2043.00
01/08/2004,09:34,1031.00,1031.00,1030.25,1030.50,241,887,1128.00
01/08/2004,09:35,1030.50,1031.00,1030.50,1030.75,863,301,1164.00
01/08/2004,09:36,1030.75,1031.00,1030.75,1031.00,353,197,550.00
01/08/2004,09:37,1031.00,1031.25,1030.75,1031.25,2278,274,2552.00
01/08/2004,09:38,1031.25,1031.75,1031.00,1031.50,2676,247,2923.00
01/08/2004,09:39,1031.75,1032.00,1031.50,1032.00,1016,582,1598.00
01/08/2004,09:40,1032.00,1032.50,1031.75,1032.50,3249,865,4114.00
01/08/2004,09:41,1032.25,1032.50,1032.00,1032.50,1180,1377,2557.00
01/08/2004,09:42,1032.25,1032.50,1032.00,1032.00,749,1667,2416.00
01/08/2004,09:43,1032.00,1032.25,1031.75,1032.00,1171,1310,2481.00
01/08/2004,09:44,1032.25,1032.50,1032.00,1032.25,692,354,1046.00
01/08/2004,09:45,1032.25,1032.50,1032.25,1032.25,421,476,897.00
01/08/2004,09:46,1032.00,1032.25,1031.75,1032.00,191,1544,1735.00
01/08/2004,09:47,1032.00,1032.50,1032.00,1032.25,1087,299,1386.00
01/08/2004,09:48,1032.25,1032.50,1032.00,1032.50,806,315,1121.00
01/08/2004,09:49,1032.50,1032.50,1032.00,1032.50,785,322,1107.00
01/08/2004,09:50,1032.50,1033.25,1032.50,1033.00,2973,1629,4602.00
01/08/2004,09:51,1033.00,1033.25,1032.75,1032.75,522,785,1307.00
01/08/2004,09:52,1032.75,1032.75,1032.25,1032.25,72,1028,1100.00
01/08/2004,09:53,1032.50,1032.50,1032.25,1032.25,579,221,800.00
01/08/2004,09:54,1032.25,1032.50,1032.25,1032.25,67,284,351.00
01/08/2004,09:55,1032.25,1033.00,1032.25,1032.75,1339,458,1797.00
01/08/2004,09:56,1032.75,1033.00,1032.00,1032.00,246,1185,1431.00
01/08/2004,09:57,1032.00,1032.25,1032.00,1032.25,996,1194,2190.00
01/08/2004,09:58,1032.25,1032.25,1032.00,1032.25,269,159,428.00
01/08/2004,09:59,1032.25,1032.25,1032.00,1032.25,54,93,147.00
01/08/2004,10:00,1032.00,1032.25,1032.00,1032.25,66,879,945.00
01/08/2004,10:01,1032.25,1032.25,1031.75,1031.75,144,501,645.00
01/08/2004,10:02,1031.75,1032.00,1031.50,1031.75,1840,1742,3582.00
01/08/2004,10:03,1031.50,1031.75,1031.25,1031.75,419,760,1179.00
01/08/2004,10:04,1031.50,1032.00,1031.50,1031.75,1373,787,2160.00
01/08/2004,10:05,1031.75,1032.00,1031.50,1032.00,552,264,816.00
01/08/2004,10:06,1032.00,1032.00,1031.75,1032.00,60,70,130.00
01/08/2004,10:07,1031.75,1032.00,1031.75,1031.75,68,725,793.00
01/08/2004,10:08,1031.75,1032.25,1031.75,1032.25,1129,315,1444.00
01/08/2004,10:09,1032.25,1032.25,1032.00,1032.00,430,165,595.00
01/08/2004,10:10,1032.25,1032.25,1032.00,1032.00,359,140,499.00
01/08/2004,10:11,1032.00,1032.25,1031.75,1031.75,132,2521,2653.00
01/08/2004,10:12,1031.75,1031.75,1031.00,1031.00,321,1985,2306.00
01/08/2004,10:13,1031.00,1031.25,1030.75,1031.25,746,953,1699.00
01/08/2004,10:14,1031.25,1031.25,1031.00,1031.00,486,95,581.00
01/08/2004,10:15,1031.25,1031.25,1030.75,1030.75,248,1172,1420.00
01/08/2004,10:16,1030.75,1031.25,1030.75,1031.25,706,182,888.00
01/08/2004,10:17,1031.00,1031.25,1031.00,1031.00,32,23,55.00
01/08/2004,10:18,1031.00,1031.25,1031.00,1031.00,203,35,238.00
01/08/2004,10:19,1031.25,1031.25,1031.00,1031.25,634,143,777.00
01/08/2004,10:20,1031.25,1031.75,1031.25,1031.75,1963,170,2133.00
01/08/2004,10:21,1031.75,1032.00,1031.75,1032.00,1180,121,1301.00
01/08/2004,10:22,1032.00,1032.25,1031.75,1032.25,1235,306,1541.00
01/08/2004,10:23,1032.25,1032.25,1032.00,1032.00,620,71,691.00
01/08/2004,10:24,1032.00,1032.50,1032.00,1032.25,1068,39,1107.00
01/08/2004,10:25,1032.50,1032.50,1032.00,1032.00,123,297,420.00
01/08/2004,10:26,1032.00,1032.25,1032.00,1032.25,43,304,347.00
01/08/2004,10:27,1032.00,1032.25,1032.00,1032.00,28,332,360.00
01/08/2004,10:28,1032.25,1032.50,1032.00,1032.25,1638,433,2071.00
01/08/2004,10:29,1032.25,1032.25,1032.00,1032.25,376,68,444.00
01/08/2004,10:30,1032.25,1032.25,1032.00,1032.00,168,25,193.00
01/08/2004,10:31,1032.00,1032.25,1031.50,1031.50,108,1036,1144.00
01/08/2004,10:32,1031.75,1031.75,1031.50,1031.50,648,203,851.00
01/08/2004,10:33,1031.75,1031.75,1031.50,1031.50,23,42,65.00
01/08/2004,10:34,1031.50,1031.75,1031.50,1031.75,53,1203,1256.00
01/08/2004,10:35,1031.50,1032.00,1031.50,1032.00,903,44,947.00
01/08/2004,10:36,1032.00,1032.00,1031.75,1032.00,668,30,698.00
01/08/2004,10:37,1032.00,1032.25,1031.75,1032.25,734,53,787.00
01/08/2004,10:38,1032.25,1032.75,1032.25,1032.75,1478,126,1604.00
01/08/2004,10:39,1032.50,1032.75,1032.25,1032.50,941,378,1319.00
01/08/2004,10:40,1032.50,1032.75,1032.50,1032.75,155,37,192.00
01/08/2004,10:41,1032.75,1032.75,1032.25,1032.50,1510,600,2110.00
01/08/2004,10:42,1032.50,1033.00,1032.25,1033.00,1060,219,1279.00
01/08/2004,10:43,1033.00,1033.00,1032.50,1032.75,63,345,408.00
01/08/2004,10:44,1032.50,1033.00,1032.50,1032.50,416,681,1097.00
01/08/2004,10:45,1032.50,1032.75,1032.25,1032.50,334,290,624.00
01/08/2004,10:46,1032.50,1032.75,1032.50,1032.75,93,6,99.00
01/08/2004,10:47,1032.75,1033.50,1032.75,1033.25,1820,84,1904.00
01/08/2004,10:48,1033.50,1033.75,1033.25,1033.50,1464,736,2200.00
01/08/2004,10:49,1033.50,1033.75,1033.25,1033.50,1067,99,1166.00
01/08/2004,10:50,1033.50,1033.75,1033.25,1033.50,397,661,1058.00
01/08/2004,10:51,1033.25,1033.75,1033.25,1033.50,597,156,753.00
01/08/2004,10:52,1033.50,1034.00,1033.25,1033.75,1745,425,2170.00
01/08/2004,10:53,1034.00,1034.25,1033.75,1034.00,1612,552,2164.00
01/08/2004,10:54,1033.75,1034.00,1033.50,1033.50,27,449,476.00
01/08/2004,10:55,1033.75,1033.75,1033.50,1033.75,527,55,582.00
01/08/2004,10:56,1033.75,1034.00,1033.50,1033.50,63,438,501.00
01/08/2004,10:57,1033.75,1034.00,1033.50,1034.00,511,81,592.00
01/08/2004,10:58,1033.75,1034.00,1033.75,1033.75,71,140,211.00
01/08/2004,10:59,1033.75,1034.00,1033.75,1033.75,5,123,128.00
01/08/2004,11:00,1033.75,1033.75,1032.75,1032.75,121,1970,2091.00
01/08/2004,11:01,1033.00,1033.50,1032.75,1033.25,1059,297,1356.00
01/08/2004,11:02,1033.25,1033.75,1033.25,1033.75,1353,90,1443.00
01/08/2004,11:03,1033.75,1033.75,1033.00,1033.00,59,707,766.00
01/08/2004,11:04,1033.25,1033.25,1033.00,1033.00,21,17,38.00
01/08/2004,11:05,1033.25,1033.25,1033.00,1033.25,31,83,114.00
01/08/2004,11:06,1033.25,1033.50,1033.00,1033.50,443,29,472.00
01/08/2004,11:07,1033.50,1033.75,1033.25,1033.25,206,121,327.00
01/08/2004,11:08,1033.25,1033.50,1033.25,1033.50,224,30,254.00
01/08/2004,11:09,1033.25,1033.75,1033.25,1033.75,271,30,301.00
01/08/2004,11:10,1033.50,1033.50,1033.00,1033.00,95,585,680.00
01/08/2004,11:11,1033.25,1033.25,1032.75,1033.00,282,610,892.00
01/08/2004,11:12,1033.00,1033.25,1032.75,1033.00,36,408,444.00
01/08/2004,11:13,1033.00,1033.00,1032.50,1032.50,32,963,995.00
01/08/2004,11:14,1032.50,1032.75,1032.25,1032.25,571,1246,1817.00
01/08/2004,11:15,1032.25,1032.25,1032.00,1032.25,147,1494,1641.00
01/08/2004,11:16,1032.25,1032.25,1031.75,1032.25,419,471,890.00
01/08/2004,11:17,1032.25,1032.50,1032.00,1032.50,300,73,373.00
01/08/2004,11:18,1032.50,1032.75,1032.25,1032.75,313,10,323.00
01/08/2004,11:19,1032.75,1032.75,1032.50,1032.75,31,120,151.00
01/08/2004,11:20,1032.75,1032.75,1032.50,1032.75,118,31,149.00
01/08/2004,11:21,1032.50,1033.00,1032.50,1032.75,546,360,906.00
01/08/2004,11:22,1032.75,1032.75,1032.50,1032.50,3,111,114.00
01/08/2004,11:23,1032.50,1032.75,1032.25,1032.50,186,270,456.00
01/08/2004,11:24,1032.50,1033.00,1032.50,1033.00,365,29,394.00
01/08/2004,11:25,1033.00,1033.00,1032.75,1033.00,127,24,151.00
01/08/2004,11:26,1033.00,1033.25,1033.00,1033.25,398,17,415.00
01/08/2004,11:27,1033.25,1033.75,1033.00,1033.75,1451,92,1543.00
01/08/2004,11:28,1033.50,1033.75,1033.50,1033.75,455,16,471.00
01/08/2004,11:29,1033.50,1033.75,1033.50,1033.50,151,40,191.00
01/08/2004,11:30,1033.50,1033.50,1033.00,1033.50,239,1042,1281.00
01/08/2004,11:31,1033.50,1033.50,1033.00,1033.00,82,264,346.00
01/08/2004,11:32,1033.00,1033.00,1032.75,1032.75,7,147,154.00
01/08/2004,11:33,1033.00,1033.00,1032.75,1033.00,259,51,310.00
01/08/2004,11:34,1033.25,1033.75,1033.00,1033.50,679,63,742.00
01/08/2004,11:35,1033.50,1033.50,1033.00,1033.25,342,370,712.00
01/08/2004,11:36,1033.25,1033.50,1033.00,1033.00,3,256,259.00
01/08/2004,11:37,1033.25,1033.50,1033.00,1033.50,176,31,207.00
01/08/2004,11:38,1033.50,1033.50,1033.00,1033.00,604,498,1102.00
01/08/2004,11:39,1033.25,1033.25,1032.50,1032.50,44,776,820.00
01/08/2004,11:40,1032.75,1032.75,1032.50,1032.50,77,241,318.00
01/08/2004,11:41,1032.50,1032.75,1032.25,1032.25,287,769,1056.00
01/08/2004,11:42,1032.25,1032.50,1032.25,1032.25,345,78,423.00
01/08/2004,11:43,1032.25,1032.50,1032.25,1032.50,368,70,438.00
01/08/2004,11:44,1032.50,1033.00,1032.50,1032.75,373,32,405.00
01/08/2004,11:45,1032.75,1033.25,1032.75,1033.25,432,99,531.00
01/08/2004,11:46,1033.25,1033.50,1033.00,1033.50,330,66,396.00
01/08/2004,11:47,1033.25,1033.50,1033.25,1033.25,110,283,393.00
01/08/2004,11:48,1033.00,1033.25,1032.75,1033.00,155,183,338.00
01/08/2004,11:49,1033.00,1033.00,1032.75,1033.00,34,20,54.00
01/08/2004,11:50,1032.75,1033.25,1032.75,1033.25,216,272,488.00
01/08/2004,11:51,1033.00,1033.00,1032.75,1033.00,64,96,160.00
01/08/2004,11:52,1033.00,1034.00,1033.00,1033.75,1953,187,2140.00
01/08/2004,11:53,1033.50,1033.75,1033.50,1033.50,378,376,754.00
01/08/2004,11:54,1033.75,1033.75,1033.50,1033.50,30,85,115.00
01/08/2004,11:55,1033.50,1033.75,1033.25,1033.25,63,193,256.00
01/08/2004,11:56,1033.50,1033.50,1033.00,1033.00,63,937,1000.00
01/08/2004,11:57,1033.00,1033.25,1032.75,1033.25,189,637,826.00
01/08/2004,11:58,1033.25,1033.75,1033.00,1033.75,1233,9,1242.00
01/08/2004,11:59,1033.50,1034.00,1033.25,1034.00,525,44,569.00
01/08/2004,12:00,1033.75,1034.00,1033.75,1034.00,1094,252,1346.00
01/08/2004,12:01,1033.75,1034.00,1033.50,1033.75,400,364,764.00
01/08/2004,12:02,1033.75,1034.00,1033.50,1033.75,434,1038,1472.00
01/08/2004,12:03,1033.75,1034.00,1033.50,1033.75,322,23,345.00
01/08/2004,12:04,1033.75,1033.75,1033.50,1033.75,10,135,145.00
01/08/2004,12:05,1033.75,1033.75,1033.25,1033.25,15,305,320.00
01/08/2004,12:06,1033.25,1033.75,1033.25,1033.50,480,364,844.00
01/08/2004,12:07,1033.50,1033.75,1033.50,1033.75,7,27,34.00
01/08/2004,12:08,1033.50,1033.50,1033.00,1033.25,63,815,878.00
01/08/2004,12:09,1033.00,1033.25,1033.00,1033.00,10,543,553.00
01/08/2004,12:10,1033.25,1033.25,1033.00,1033.25,10,24,34.00
01/08/2004,12:11,1033.25,1033.25,1033.00,1033.00,2,371,373.00
01/08/2004,12:12,1033.00,1033.25,1032.50,1032.75,454,755,1209.00
01/08/2004,12:13,1032.75,1033.00,1032.25,1032.75,573,873,1446.00
01/08/2004,12:14,1033.00,1033.00,1032.50,1032.50,652,560,1212.00
01/08/2004,12:15,1032.75,1032.75,1032.50,1032.50,84,622,706.00
01/08/2004,12:16,1032.50,1032.75,1032.25,1032.50,767,1770,2537.00
01/08/2004,12:17,1032.50,1032.75,1031.75,1032.00,611,2170,2781.00
01/08/2004,12:18,1032.00,1032.25,1031.25,1031.75,1387,1641,3028.00
01/08/2004,12:19,1031.75,1032.00,1031.50,1031.75,197,1039,1236.00
01/08/2004,12:20,1031.75,1032.00,1031.50,1032.00,675,423,1098.00
01/08/2004,12:21,1032.00,1032.25,1031.75,1032.00,563,282,845.00
01/08/2004,12:22,1032.00,1032.50,1032.00,1032.50,2515,195,2710.00
01/08/2004,12:23,1032.50,1033.00,1032.25,1033.00,1014,18,1032.00
01/08/2004,12:24,1033.00,1033.25,1032.75,1033.00,692,725,1417.00
01/08/2004,12:25,1033.00,1033.00,1032.50,1032.75,138,256,394.00
01/08/2004,12:26,1033.00,1033.00,1032.75,1033.00,26,6,32.00
01/08/2004,12:27,1032.75,1033.75,1032.75,1033.50,2735,140,2875.00
01/08/2004,12:28,1033.50,1033.75,1033.25,1033.50,832,949,1781.00
01/08/2004,12:29,1033.50,1033.50,1032.75,1033.00,218,652,870.00
01/08/2004,12:30,1033.00,1034.25,1033.00,1034.00,1748,195,1943.00
01/08/2004,12:31,1034.00,1034.00,1033.50,1033.75,210,717,927.00
01/08/2004,12:32,1033.75,1033.75,1033.50,1033.50,37,388,425.00
01/08/2004,12:33,1033.50,1033.75,1033.50,1033.75,247,207,454.00
01/08/2004,12:34,1033.75,1034.00,1033.25,1033.50,216,779,995.00
01/08/2004,12:35,1033.25,1034.00,1033.25,1033.75,624,156,780.00
01/08/2004,12:36,1033.75,1033.75,1033.25,1033.25,0,788,788.00
01/08/2004,12:37,1033.25,1033.50,1033.25,1033.25,49,504,553.00
01/08/2004,12:38,1033.25,1033.50,1033.25,1033.50,683,150,833.00
01/08/2004,12:39,1033.50,1033.50,1033.00,1033.25,189,805,994.00
01/08/2004,12:40,1033.50,1034.00,1033.50,1034.00,858,73,931.00
01/08/2004,12:41,1034.00,1034.00,1033.50,1033.75,374,396,770.00
01/08/2004,12:42,1033.75,1033.75,1033.50,1033.75,279,27,306.00
01/08/2004,12:43,1033.75,1033.75,1033.25,1033.25,530,479,1009.00
01/08/2004,12:44,1033.50,1033.50,1033.00,1033.00,166,201,367.00
01/08/2004,12:45,1033.00,1033.75,1033.00,1033.75,546,95,641.00
01/08/2004,12:46,1033.75,1034.00,1033.50,1033.75,266,97,363.00
01/08/2004,12:47,1034.00,1034.00,1033.75,1033.75,195,174,369.00
01/08/2004,12:48,1034.00,1034.25,1033.75,1034.00,380,57,437.00
01/08/2004,12:49,1034.00,1034.25,1034.00,1034.00,73,118,191.00
01/08/2004,12:50,1034.25,1034.75,1034.00,1034.50,2898,1383,4281.00
01/08/2004,12:51,1034.25,1035.00,1034.25,1034.75,1963,293,2256.00
01/08/2004,12:52,1035.00,1035.25,1034.75,1035.00,2237,792,3029.00
01/08/2004,12:53,1034.75,1035.25,1034.75,1034.75,393,918,1311.00
01/08/2004,12:54,1034.75,1035.00,1034.75,1035.00,32,931,963.00
01/08/2004,12:55,1034.75,1035.00,1034.50,1034.50,540,904,1444.00
01/08/2004,12:56,1034.75,1035.00,1034.75,1034.75,247,290,537.00
01/08/2004,12:57,1035.00,1035.50,1034.75,1035.00,1461,830,2291.00
01/08/2004,12:58,1034.75,1035.00,1034.50,1034.75,339,400,739.00
01/08/2004,12:59,1035.00,1035.00,1034.50,1034.75,129,580,709.00
01/08/2004,13:00,1034.50,1034.75,1034.50,1034.50,62,639,701.00
01/08/2004,13:01,1034.75,1034.75,1034.25,1034.25,1195,692,1887.00
01/08/2004,13:02,1034.25,1034.75,1034.25,1034.75,261,183,444.00
01/08/2004,13:03,1034.50,1035.00,1034.25,1034.75,706,196,902.00
01/08/2004,13:04,1034.75,1035.25,1034.75,1035.25,1169,50,1219.00
01/08/2004,13:05,1035.25,1035.50,1034.75,1034.75,758,923,1681.00
01/08/2004,13:06,1035.00,1035.00,1034.50,1034.75,487,62,549.00
01/08/2004,13:07,1034.75,1034.75,1034.50,1034.50,67,806,873.00
01/08/2004,13:08,1034.50,1034.75,1034.25,1034.25,31,529,560.00
01/08/2004,13:09,1034.25,1034.50,1034.25,1034.50,96,75,171.00
01/08/2004,13:10,1034.50,1034.50,1034.00,1034.00,264,764,1028.00
01/08/2004,13:11,1034.25,1034.25,1033.50,1033.75,565,1011,1576.00
01/08/2004,13:12,1033.75,1033.75,1033.50,1033.50,250,292,542.00
01/08/2004,13:13,1033.75,1034.00,1033.50,1033.75,654,235,889.00
01/08/2004,13:14,1034.00,1034.00,1033.50,1034.00,334,373,707.00
01/08/2004,13:15,1034.00,1034.25,1033.50,1033.75,306,316,622.00
01/08/2004,13:16,1033.75,1033.75,1033.50,1033.75,117,37,154.00
01/08/2004,13:17,1033.75,1033.75,1033.50,1033.75,552,28,580.00
01/08/2004,13:18,1033.75,1034.25,1033.50,1033.50,497,518,1015.00
01/08/2004,13:19,1033.50,1033.75,1032.75,1033.00,842,2759,3601.00
01/08/2004,13:20,1033.25,1033.50,1033.00,1033.25,350,19,369.00
01/08/2004,13:21,1033.25,1033.50,1032.75,1032.75,102,1485,1587.00
01/08/2004,13:22,1032.75,1033.00,1032.50,1032.75,402,1257,1659.00
01/08/2004,13:23,1032.75,1033.00,1032.25,1032.75,748,1729,2477.00
01/08/2004,13:24,1032.75,1033.00,1032.50,1032.75,478,1118,1596.00
01/08/2004,13:25,1032.75,1032.75,1032.00,1032.25,381,2263,2644.00
01/08/2004,13:26,1032.25,1032.75,1032.00,1032.75,792,351,1143.00
01/08/2004,13:27,1032.50,1033.00,1032.50,1032.75,320,286,606.00
01/08/2004,13:28,1032.50,1033.00,1032.50,1032.75,513,34,547.00
01/08/2004,13:29,1032.75,1033.00,1032.25,1032.50,712,499,1211.00
01/08/2004,13:30,1032.75,1032.75,1032.00,1032.25,165,587,752.00
01/08/2004,13:31,1032.00,1033.00,1032.00,1033.00,1545,377,1922.00
01/08/2004,13:32,1033.00,1033.00,1032.75,1033.00,194,337,531.00
01/08/2004,13:33,1032.75,1033.00,1032.75,1033.00,689,35,724.00
01/08/2004,13:34,1032.75,1033.00,1032.00,1032.25,448,1601,2049.00
01/08/2004,13:35,1032.50,1032.50,1031.50,1031.50,509,2280,2789.00
01/08/2004,13:36,1031.50,1032.25,1031.25,1032.00,1906,1741,3647.00
01/08/2004,13:37,1032.25,1032.25,1031.75,1031.75,887,954,1841.00
01/08/2004,13:38,1031.75,1032.00,1031.75,1032.00,782,979,1761.00
01/08/2004,13:39,1032.00,1032.25,1031.75,1031.75,753,201,954.00
01/08/2004,13:40,1031.75,1032.00,1031.50,1032.00,823,1631,2454.00
01/08/2004,13:41,1031.75,1032.50,1031.75,1032.50,1236,163,1399.00
01/08/2004,13:42,1032.50,1032.75,1032.25,1032.50,585,878,1463.00
01/08/2004,13:43,1032.50,1032.75,1032.25,1032.25,55,440,495.00
01/08/2004,13:44,1032.50,1032.50,1032.25,1032.25,32,48,80.00
01/08/2004,13:45,1032.50,1032.50,1032.00,1032.25,119,642,761.00
01/08/2004,13:46,1032.25,1032.50,1032.00,1032.00,211,394,605.00
01/08/2004,13:47,1032.00,1033.00,1032.00,1033.00,1243,168,1411.00
01/08/2004,13:48,1032.75,1033.50,1032.75,1033.50,1722,154,1876.00
01/08/2004,13:49,1033.25,1033.50,1032.75,1033.00,954,978,1932.00
01/08/2004,13:50,1033.00,1033.50,1033.00,1033.25,449,893,1342.00
01/08/2004,13:51,1033.25,1033.50,1033.00,1033.00,113,201,314.00
01/08/2004,13:52,1033.00,1033.25,1033.00,1033.25,695,337,1032.00
01/08/2004,13:53,1033.25,1033.25,1033.00,1033.25,118,33,151.00
01/08/2004,13:54,1033.25,1033.25,1032.75,1033.25,129,244,373.00
01/08/2004,13:55,1033.25,1033.25,1032.50,1032.75,132,692,824.00
01/08/2004,13:56,1032.75,1033.00,1032.75,1033.00,9,417,426.00
01/08/2004,13:57,1033.00,1034.00,1033.00,1033.75,3406,701,4107.00
01/08/2004,13:58,1033.75,1033.75,1033.25,1033.75,62,494,556.00
01/08/2004,13:59,1033.75,1034.25,1033.50,1034.25,1068,708,1776.00
01/08/2004,14:00,1034.25,1035.00,1034.00,1034.25,3966,1565,5531.00
01/08/2004,14:01,1034.25,1035.00,1034.25,1034.50,1144,408,1552.00
01/08/2004,14:02,1034.75,1035.00,1034.25,1034.25,511,1121,1632.00
01/08/2004,14:03,1034.25,1034.75,1034.25,1034.75,1632,988,2620.00
01/08/2004,14:04,1034.50,1035.25,1034.50,1035.00,2183,466,2649.00
01/08/2004,14:05,1035.00,1035.25,1034.75,1034.75,542,513,1055.00
01/08/2004,14:06,1034.75,1035.00,1034.50,1034.75,787,484,1271.00
01/08/2004,14:07,1034.50,1035.00,1034.50,1034.75,440,192,632.00
01/08/2004,14:08,1034.75,1034.75,1034.50,1034.50,75,581,656.00
01/08/2004,14:09,1034.50,1035.00,1034.50,1034.75,945,396,1341.00
01/08/2004,14:10,1034.75,1035.00,1034.50,1034.50,526,473,999.00
01/08/2004,14:11,1034.75,1035.00,1034.50,1034.50,612,388,1000.00
01/08/2004,14:12,1034.75,1034.75,1034.00,1034.25,927,927,1854.00
01/08/2004,14:13,1034.50,1034.75,1034.25,1034.50,1764,240,2004.00
01/08/2004,14:14,1034.50,1035.00,1034.50,1035.00,998,184,1182.00
01/08/2004,14:15,1035.00,1035.00,1034.50,1034.50,559,523,1082.00
01/08/2004,14:16,1034.75,1034.75,1034.25,1034.75,507,568,1075.00
01/08/2004,14:17,1034.50,1034.75,1034.25,1034.25,706,1994,2700.00
01/08/2004,14:18,1034.25,1034.50,1034.00,1034.25,265,924,1189.00
01/08/2004,14:19,1034.00,1034.25,1034.00,1034.00,38,55,93.00
01/08/2004,14:20,1034.00,1034.25,1033.75,1034.00,1539,1458,2997.00
01/08/2004,14:21,1034.25,1034.50,1034.25,1034.25,646,240,886.00
01/08/2004,14:22,1034.25,1034.50,1034.00,1034.25,165,1257,1422.00
01/08/2004,14:23,1034.25,1034.75,1034.00,1034.50,1143,1048,2191.00
01/08/2004,14:24,1034.50,1035.25,1034.25,1035.00,2706,705,3411.00
01/08/2004,14:25,1035.00,1035.50,1035.00,1035.25,1978,1231,3209.00
01/08/2004,14:26,1035.00,1035.50,1034.75,1035.50,1447,708,2155.00
01/08/2004,14:27,1035.25,1035.50,1035.00,1035.00,477,793,1270.00
01/08/2004,14:28,1035.25,1035.25,1035.00,1035.00,36,339,375.00
01/08/2004,14:29,1035.25,1035.50,1035.00,1035.50,792,476,1268.00
01/08/2004,14:30,1035.25,1036.25,1035.25,1036.25,5181,1041,6222.00
01/08/2004,14:31,1036.25,1036.50,1036.00,1036.25,1797,862,2659.00
01/08/2004,14:32,1036.25,1036.50,1035.75,1036.00,651,1585,2236.00
01/08/2004,14:33,1035.75,1036.00,1035.50,1035.50,78,1156,1234.00
01/08/2004,14:34,1035.75,1035.75,1035.50,1035.50,71,60,131.00
01/08/2004,14:35,1035.75,1035.75,1035.50,1035.75,73,56,129.00
01/08/2004,14:36,1035.50,1036.00,1035.50,1035.75,1247,478,1725.00
01/08/2004,14:37,1035.75,1035.75,1035.00,1035.00,88,3081,3169.00
01/08/2004,14:38,1035.00,1035.50,1035.00,1035.00,1504,414,1918.00
01/08/2004,14:39,1035.00,1035.50,1035.00,1035.25,207,269,476.00
01/08/2004,14:40,1035.25,1035.75,1035.25,1035.75,729,168,897.00
01/08/2004,14:41,1035.75,1036.00,1035.25,1035.50,1139,1582,2721.00
01/08/2004,14:42,1035.25,1035.75,1035.25,1035.75,772,211,983.00
01/08/2004,14:43,1035.50,1036.00,1035.50,1035.75,729,1320,2049.00
01/08/2004,14:44,1035.75,1036.00,1035.50,1036.00,879,134,1013.00
01/08/2004,14:45,1036.00,1036.00,1035.50,1035.50,759,1139,1898.00
01/08/2004,14:46,1035.50,1035.50,1035.00,1035.25,1109,1734,2843.00
01/08/2004,14:47,1035.25,1035.50,1035.00,1035.00,200,884,1084.00
01/08/2004,14:48,1035.00,1035.25,1034.25,1034.50,478,2960,3438.00
01/08/2004,14:49,1034.50,1034.75,1034.25,1034.50,392,1760,2152.00
01/08/2004,14:50,1034.25,1034.75,1034.25,1034.75,1188,75,1263.00
01/08/2004,14:51,1034.50,1034.75,1034.50,1034.75,684,171,855.00
01/08/2004,14:52,1034.75,1035.00,1034.75,1035.00,900,233,1133.00
01/08/2004,14:53,1035.00,1035.25,1034.75,1035.00,891,188,1079.00
01/08/2004,14:54,1035.00,1035.50,1035.00,1035.50,1416,519,1935.00
01/08/2004,14:55,1035.50,1035.50,1035.00,1035.00,821,324,1145.00
01/08/2004,14:56,1035.00,1035.25,1035.00,1035.00,42,418,460.00
01/08/2004,14:57,1035.25,1035.75,1035.00,1035.75,1232,1388,2620.00
01/08/2004,14:58,1035.50,1035.75,1035.50,1035.75,1926,327,2253.00
01/08/2004,14:59,1035.75,1035.75,1035.50,1035.75,727,1360,2087.00
01/08/2004,15:00,1035.75,1036.00,1035.25,1035.50,4234,4779,9013.00
01/08/2004,15:01,1035.25,1035.50,1034.75,1035.00,1605,3031,4636.00
01/08/2004,15:02,1035.25,1035.50,1035.00,1035.50,1444,315,1759.00
01/08/2004,15:03,1035.50,1035.75,1035.00,1035.25,610,2806,3416.00
01/08/2004,15:04,1035.25,1035.50,1035.00,1035.50,1106,1820,2926.00
01/08/2004,15:05,1035.25,1035.75,1035.25,1035.75,860,93,953.00
01/08/2004,15:06,1035.50,1035.75,1035.50,1035.75,221,72,293.00
01/08/2004,15:07,1035.50,1035.75,1035.25,1035.25,624,1453,2077.00
01/08/2004,15:08,1035.50,1035.75,1035.25,1035.75,486,84,570.00
01/08/2004,15:09,1035.75,1035.75,1035.25,1035.50,1705,926,2631.00
01/08/2004,15:10,1035.50,1035.75,1035.25,1035.50,981,299,1280.00
01/08/2004,15:11,1035.75,1035.75,1035.50,1035.75,384,276,660.00
01/08/2004,15:12,1035.75,1035.75,1035.25,1035.50,459,975,1434.00
01/08/2004,15:13,1035.75,1035.75,1035.50,1035.75,159,239,398.00
01/08/2004,15:14,1035.75,1035.75,1035.25,1035.50,405,1922,2327.00
01/08/2004,15:15,1035.75,1036.00,1035.50,1036.00,3889,1759,5648.00
01/08/2004,15:16,1036.00,1036.00,1035.75,1036.00,13,10,23.00
01/08/2004,15:31,1035.75,1036.00,1035.75,1035.75,22,114,136.00
01/08/2004,15:32,1035.75,1036.00,1035.75,1035.75,46,65,111.00
01/08/2004,15:33,1036.00,1036.00,1035.75,1035.75,47,7,54.00
01/08/2004,15:34,1035.75,1036.00,1035.75,1036.00,83,5,88.00
01/08/2004,15:35,1036.00,1036.00,1035.75,1035.75,5,7,12.00
01/08/2004,15:36,1035.75,1036.00,1035.75,1036.00,176,10,186.00
01/08/2004,15:37,1036.00,1036.25,1036.00,1036.00,45,143,188.00
01/08/2004,15:38,1036.00,1036.00,1035.75,1035.75,30,135,165.00
01/08/2004,15:39,1035.75,1036.00,1035.75,1035.75,25,116,141.00
01/08/2004,15:40,1035.75,1036.00,1035.00,1035.00,35,590,625.00
01/08/2004,15:41,1035.00,1035.25,1034.75,1035.25,122,39,161.00
01/08/2004,15:42,1035.25,1035.25,1035.25,1035.25,30,0,30.00
01/08/2004,15:43,1035.50,1035.50,1035.25,1035.50,92,9,101.00
01/08/2004,15:44,1035.75,1036.00,1035.75,1035.75,149,11,160.00
01/08/2004,15:45,1035.75,1036.00,1035.75,1036.00,1,4,5.00
01/08/2004,15:46,1036.00,1036.00,1035.75,1035.75,100,4,104.00
01/08/2004,15:47,1035.75,1035.75,1035.50,1035.50,0,91,91.00
01/08/2004,15:48,1035.75,1035.75,1035.75,1035.75,31,0,31.00
01/08/2004,15:49,1035.50,1035.75,1035.50,1035.75,2,10,12.00
01/08/2004,15:50,1035.75,1035.75,1035.75,1035.75,3,0,3.00
01/08/2004,15:51,1035.50,1035.75,1035.25,1035.50,66,87,153.00
01/08/2004,15:52,1035.50,1035.50,1035.50,1035.50,79,0,79.00
01/08/2004,15:53,1035.75,1035.75,1035.25,1035.25,35,131,166.00
01/08/2004,15:54,1035.50,1036.00,1035.50,1035.75,172,39,211.00
01/08/2004,15:55,1035.75,1035.75,1035.50,1035.50,0,96,96.00
01/08/2004,15:56,1035.50,1035.75,1034.75,1035.50,174,496,670.00
01/08/2004,15:57,1035.75,1036.00,1035.50,1035.75,232,78,310.00
01/08/2004,15:58,1035.75,1036.00,1035.50,1035.75,38,201,239.00
01/08/2004,15:59,1035.75,1036.00,1035.50,1035.75,9,8,17.00
01/08/2004,16:00,1035.75,1036.00,1035.75,1036.00,99,8,107.00
01/08/2004,17:01,1036.00,1036.25,1036.00,1036.25,26,14,40.00
01/08/2004,17:02,1036.25,1036.50,1036.25,1036.25,127,14,141.00
01/08/2004,17:03,1036.50,1036.50,1036.25,1036.25,100,1,101.00
01/08/2004,17:04,1036.25,1036.50,1036.25,1036.50,110,1,111.00
01/08/2004,17:05,1036.50,1036.50,1036.50,1036.50,93,0,93.00
01/08/2004,17:06,1036.50,1036.50,1036.50,1036.50,7,0,7.00
01/08/2004,17:09,1036.50,1036.50,1036.25,1036.25,1,1,2.00
01/08/2004,17:12,1036.50,1036.50,1036.50,1036.50,1,0,1.00
01/08/2004,17:13,1036.25,1036.25,1036.25,1036.25,0,4,4.00
01/08/2004,17:14,1036.50,1036.75,1036.50,1036.50,40,4,44.00
01/08/2004,17:15,1036.50,1036.50,1036.50,1036.50,0,3,3.00
01/08/2004,17:16,1036.50,1036.50,1036.50,1036.50,0,26,26.00
01/08/2004,17:18,1036.50,1036.50,1036.50,1036.50,0,3,3.00
01/08/2004,17:19,1036.25,1036.25,1036.25,1036.25,0,1,1.00
01/08/2004,17:20,1036.25,1036.25,1036.25,1036.25,0,3,3.00
01/08/2004,17:22,1036.50,1036.50,1036.25,1036.25,1,1,2.00
01/08/2004,17:26,1036.25,1036.25,1036.25,1036.25,0,21,21.00
01/08/2004,17:27,1036.25,1036.25,1036.25,1036.25,0,95,95.00
01/08/2004,17:29,1036.00,1036.00,1036.00,1036.00,0,5,5.00
01/08/2004,17:30,1036.25,1036.25,1036.25,1036.25,7,0,7.00
01/08/2004,17:32,1036.25,1036.25,1036.25,1036.25,1,0,1.00
01/08/2004,17:33,1036.00,1036.00,1036.00,1036.00,0,2,2.00
01/08/2004,17:43,1036.25,1036.25,1036.25,1036.25,5,0,5.00
01/08/2004,17:48,1036.25,1036.25,1036.25,1036.25,1,0,1.00
01/08/2004,17:50,1036.25,1036.25,1036.25,1036.25,1,0,1.00
01/08/2004,17:51,1036.25,1036.25,1036.25,1036.25,1,0,1.00
01/08/2004,17:52,1036.00,1036.00,1036.00,1036.00,0,1,1.00
01/08/2004,17:53,1036.00,1036.25,1036.00,1036.25,31,2,33.00
01/08/2004,17:54,1036.25,1036.25,1036.25,1036.25,25,0,25.00
01/08/2004,17:55,1036.25,1036.50,1036.25,1036.50,23,0,23.00
01/08/2004,17:56,1036.25,1036.25,1036.25,1036.25,0,1,1.00
01/08/2004,17:57,1036.50,1036.50,1036.25,1036.25,2,5,7.00
01/08/2004,17:58,1036.25,1036.25,1036.25,1036.25,0,1,1.00
01/08/2004,17:59,1036.25,1036.50,1036.25,1036.50,5,5,10.00
01/08/2004,18:00,1036.50,1036.50,1036.50,1036.50,5,0,5.00
01/08/2004,18:01,1036.25,1036.50,1036.25,1036.50,90,5,95.00
01/08/2004,18:02,1036.25,1036.25,1036.25,1036.25,0,2,2.00
01/08/2004,18:03,1036.50,1036.50,1036.50,1036.50,40,0,40.00
01/08/2004,18:04,1036.25,1036.50,1036.25,1036.50,4,1,5.00
01/08/2004,18:05,1036.50,1036.50,1036.50,1036.50,1,0,1.00
01/08/2004,18:08,1036.25,1036.25,1036.25,1036.25,0,2,2.00
01/08/2004,18:12,1036.50,1036.50,1036.50,1036.50,2,0,2.00
01/08/2004,18:13,1036.50,1036.50,1036.50,1036.50,1,0,1.00
01/08/2004,18:16,1036.25,1036.50,1036.25,1036.50,4,1,5.00
01/08/2004,18:17,1036.50,1036.50,1036.50,1036.50,4,0,4.00
01/08/2004,18:22,1036.50,1036.50,1036.50,1036.50,1,0,1.00
01/08/2004,18:23,1036.50,1036.50,1036.25,1036.25,2,1,3.00
01/08/2004,18:25,1036.25,1036.25,1036.25,1036.25,0,1,1.00
01/08/2004,18:28,1036.25,1036.25,1036.25,1036.25,0,2,2.00
01/08/2004,18:30,1036.50,1036.50,1036.50,1036.50,3,0,3.00
01/08/2004,18:31,1036.50,1036.50,1036.50,1036.50,5,0,5.00
01/08/2004,18:32,1036.50,1036.50,1036.50,1036.50,2,0,2.00
01/08/2004,18:34,1036.50,1036.50,1036.25,1036.25,31,1,32.00
01/08/2004,18:35,1036.50,1036.50,1036.50,1036.50,3,0,3.00
01/08/2004,18:36,1036.50,1036.50,1036.50,1036.50,2,0,2.00
01/08/2004,18:37,1036.50,1036.50,1036.50,1036.50,5,0,5.00
01/08/2004,18:38,1036.75,1036.75,1036.75,1036.75,5,0,5.00
01/08/2004,18:41,1036.50,1036.50,1036.50,1036.50,0,6,6.00
01/08/2004,18:43,1036.75,1036.75,1036.75,1036.75,1,0,1.00
01/08/2004,18:49,1036.75,1037.00,1036.75,1037.00,369,0,369.00
01/08/2004,18:51,1037.00,1037.00,1037.00,1037.00,3,0,3.00
01/08/2004,18:52,1036.75,1036.75,1036.75,1036.75,0,1,1.00
01/08/2004,18:57,1037.00,1037.00,1037.00,1037.00,2,0,2.00
01/08/2004,18:59,1037.00,1037.00,1037.00,1037.00,2,0,2.00
01/08/2004,19:00,1037.00,1037.00,1037.00,1037.00,2,0,2.00
01/08/2004,19:01,1037.00,1037.00,1037.00,1037.00,35,0,35.00
01/08/2004,19:02,1037.00,1037.00,1037.00,1037.00,13,0,13.00
01/08/2004,19:04,1037.00,1037.00,1037.00,1037.00,21,0,21.00
01/08/2004,19:05,1037.00,1037.00,1037.00,1037.00,4,0,4.00
01/08/2004,19:09,1036.75,1036.75,1036.75,1036.75,0,1,1.00
01/08/2004,19:12,1037.00,1037.00,1037.00,1037.00,3,0,3.00
01/08/2004,19:17,1036.75,1036.75,1036.75,1036.75,0,10,10.00
01/08/2004,19:18,1036.75,1036.75,1036.75,1036.75,0,1,1.00
01/08/2004,19:19,1036.75,1036.75,1036.75,1036.75,0,2,2.00
01/08/2004,19:21,1037.00,1037.00,1037.00,1037.00,1,0,1.00
01/08/2004,19:22,1037.00,1037.00,1036.75,1036.75,1,1,2.00
01/08/2004,19:25,1037.00,1037.00,1037.00,1037.00,3,0,3.00
01/08/2004,19:26,1036.75,1036.75,1036.75,1036.75,0,1,1.00
01/08/2004,19:31,1037.00,1037.00,1037.00,1037.00,5,0,5.00
01/08/2004,19:32,1037.00,1037.00,1037.00,1037.00,4,0,4.00
01/08/2004,19:34,1037.00,1037.00,1037.00,1037.00,2,0,2.00
01/08/2004,19:36,1036.75,1037.00,1036.75,1037.00,4,1,5.00
01/08/2004,19:37,1036.75,1036.75,1036.75,1036.75,0,2,2.00
01/08/2004,19:38,1037.00,1037.00,1037.00,1037.00,5,0,5.00
01/08/2004,19:40,1036.75,1036.75,1036.75,1036.75,0,1,1.00
01/08/2004,19:42,1036.75,1036.75,1036.75,1036.75,0,1,1.00
01/08/2004,19:43,1036.75,1036.75,1036.75,1036.75,0,14,14.00
01/08/2004,19:47,1036.50,1036.50,1036.50,1036.50,0,1,1.00
01/08/2004,19:49,1036.50,1036.50,1036.25,1036.25,0,16,16.00
01/08/2004,19:52,1036.50,1036.50,1036.50,1036.50,1,0,1.00
01/08/2004,19:53,1036.50,1036.50,1036.50,1036.50,14,0,14.00
01/08/2004,19:54,1036.50,1036.50,1036.50,1036.50,7,0,7.00
01/08/2004,19:56,1036.25,1036.25,1036.25,1036.25,0,12,12.00
01/08/2004,20:01,1036.50,1036.50,1036.50,1036.50,1,0,1.00
01/08/2004,20:04,1036.50,1036.50,1036.50,1036.50,10,0,10.00
01/08/2004,20:05,1036.25,1036.25,1036.25,1036.25,0,21,21.00
01/08/2004,20:07,1036.50,1036.50,1036.50,1036.50,2,0,2.00
01/08/2004,20:09,1036.50,1036.50,1036.50,1036.50,25,0,25.00
01/08/2004,20:10,1036.75,1036.75,1036.75,1036.75,2,0,2.00
01/08/2004,20:12,1036.50,1036.50,1036.50,1036.50,0,5,5.00
01/08/2004,20:13,1036.50,1036.50,1036.50,1036.50,0,1,1.00
01/08/2004,20:14,1036.50,1036.50,1036.50,1036.50,0,5,5.00
01/08/2004,20:15,1036.50,1036.50,1036.50,1036.50,0,1,1.00
01/08/2004,20:16,1036.50,1036.50,1036.50,1036.50,0,6,6.00
01/08/2004,20:17,1036.50,1036.50,1036.50,1036.50,0,22,22.00
01/08/2004,20:18,1036.50,1036.50,1036.50,1036.50,0,1,1.00
01/08/2004,20:19,1036.50,1036.50,1036.50,1036.50,0,1,1.00
01/08/2004,20:20,1036.50,1036.50,1036.50,1036.50,0,1,1.00
01/08/2004,20:26,1036.50,1036.50,1036.50,1036.50,0,3,3.00
01/08/2004,20:27,1036.50,1036.50,1036.50,1036.50,0,3,3.00
01/08/2004,20:31,1036.50,1036.50,1036.50,1036.50,0,6,6.00
01/08/2004,20:34,1036.50,1036.50,1036.50,1036.50,0,1,1.00
01/08/2004,20:36,1036.50,1036.50,1036.50,1036.50,0,1,1.00
01/08/2004,20:38,1036.75,1036.75,1036.75,1036.75,1,0,1.00
01/08/2004,20:41,1036.50,1036.50,1036.50,1036.50,0,1,1.00
01/08/2004,20:42,1036.50,1036.50,1036.50,1036.50,0,2,2.00
01/08/2004,20:44,1036.75,1036.75,1036.75,1036.75,1,0,1.00
01/08/2004,20:45,1036.50,1036.50,1036.50,1036.50,0,2,2.00
01/08/2004,20:46,1036.50,1036.50,1036.50,1036.50,0,2,2.00
01/08/2004,20:47,1036.50,1036.50,1036.50,1036.50,0,1,1.00
01/08/2004,20:48,1036.50,1036.50,1036.50,1036.50,0,2,2.00
01/08/2004,20:54,1036.50,1036.50,1036.50,1036.50,0,4,4.00
01/08/2004,20:55,1036.50,1036.50,1036.50,1036.50,0,2,2.00
01/08/2004,20:59,1036.50,1036.50,1036.50,1036.50,0,5,5.00
01/08/2004,21:01,1036.50,1036.50,1036.50,1036.50,0,1,1.00
01/08/2004,21:07,1036.50,1036.50,1036.25,1036.25,0,3,3.00
01/08/2004,21:10,1036.25,1036.25,1036.25,1036.25,0,1,1.00
01/08/2004,21:12,1036.25,1036.25,1036.25,1036.25,0,2,2.00
01/08/2004,21:21,1036.50,1036.50,1036.50,1036.50,4,0,4.00
01/08/2004,21:22,1036.50,1036.50,1036.50,1036.50,3,0,3.00
01/08/2004,21:23,1036.50,1036.50,1036.50,1036.50,1,0,1.00
01/08/2004,21:24,1036.50,1036.50,1036.50,1036.50,1,0,1.00
01/08/2004,21:25,1036.50,1036.50,1036.50,1036.50,10,0,10.00
01/08/2004,21:29,1036.50,1036.50,1036.50,1036.50,1,0,1.00
01/08/2004,21:31,1036.25,1036.25,1036.25,1036.25,0,5,5.00
01/08/2004,21:32,1036.25,1036.25,1036.25,1036.25,0,6,6.00
01/08/2004,21:34,1036.25,1036.25,1036.25,1036.25,0,5,5.00
01/08/2004,21:35,1036.25,1036.25,1036.25,1036.25,0,1,1.00
01/08/2004,21:37,1036.25,1036.25,1036.25,1036.25,0,1,1.00
01/08/2004,21:41,1036.50,1036.50,1036.50,1036.50,1,0,1.00
01/08/2004,21:45,1036.25,1036.25,1036.25,1036.25,0,5,5.00
01/08/2004,21:48,1036.50,1036.50,1036.50,1036.50,5,0,5.00
01/08/2004,21:50,1036.50,1036.50,1036.50,1036.50,1,0,1.00
01/08/2004,21:51,1036.25,1036.25,1036.25,1036.25,0,2,2.00
01/08/2004,21:56,1036.75,1036.75,1036.75,1036.75,2,0,2.00
01/08/2004,21:57,1036.75,1036.75,1036.75,1036.75,9,0,9.00
01/08/2004,21:59,1036.75,1036.75,1036.50,1036.50,1,6,7.00
01/08/2004,22:00,1036.50,1036.50,1036.50,1036.50,0,5,5.00
01/08/2004,22:09,1036.75,1036.75,1036.75,1036.75,3,0,3.00
01/08/2004,22:12,1036.50,1036.50,1036.50,1036.50,0,1,1.00
01/08/2004,22:13,1036.50,1036.50,1036.50,1036.50,0,1,1.00
01/08/2004,22:17,1036.50,1036.50,1036.50,1036.50,0,1,1.00
01/08/2004,22:18,1036.75,1036.75,1036.75,1036.75,2,0,2.00
01/08/2004,22:21,1036.75,1036.75,1036.75,1036.75,8,0,8.00
01/08/2004,22:22,1036.75,1036.75,1036.75,1036.75,1,0,1.00
01/08/2004,22:25,1036.75,1037.00,1036.50,1036.75,40,20,60.00
01/08/2004,22:26,1036.75,1036.75,1036.75,1036.75,1,0,1.00
01/08/2004,22:27,1037.00,1037.00,1036.75,1036.75,1,1,2.00
01/08/2004,22:31,1036.75,1036.75,1036.75,1036.75,0,15,15.00
01/08/2004,22:32,1037.00,1037.00,1036.75,1036.75,10,1,11.00
01/08/2004,22:33,1037.00,1037.00,1036.75,1036.75,23,10,33.00
01/08/2004,22:34,1036.75,1036.75,1036.75,1036.75,0,5,5.00
01/08/2004,22:36,1037.00,1037.00,1037.00,1037.00,6,0,6.00
01/08/2004,22:37,1037.00,1037.00,1037.00,1037.00,1,0,1.00
01/08/2004,22:38,1037.00,1037.00,1037.00,1037.00,3,0,3.00
01/08/2004,22:39,1037.00,1037.25,1037.00,1037.25,49,0,49.00
01/08/2004,22:40,1037.25,1037.25,1037.00,1037.00,1,1,2.00
01/08/2004,22:47,1037.00,1037.00,1037.00,1037.00,0,1,1.00
01/08/2004,22:48,1037.00,1037.00,1037.00,1037.00,0,7,7.00
01/08/2004,22:49,1036.75,1036.75,1036.75,1036.75,0,1,1.00
01/08/2004,22:50,1037.00,1037.00,1037.00,1037.00,5,0,5.00
01/08/2004,22:54,1037.00,1037.00,1037.00,1037.00,3,0,3.00
01/08/2004,22:55,1037.25,1037.25,1037.25,1037.25,1,0,1.00
01/08/2004,22:56,1037.00,1037.00,1037.00,1037.00,0,2,2.00
01/08/2004,22:58,1037.00,1037.00,1037.00,1037.00,0,1,1.00
01/08/2004,23:03,1036.75,1036.75,1036.75,1036.75,0,1,1.00
01/08/2004,23:06,1037.00,1037.00,1037.00,1037.00,1,0,1.00
01/08/2004,23:07,1037.00,1037.00,1037.00,1037.00,23,0,23.00
01/08/2004,23:15,1037.00,1037.00,1037.00,1037.00,2,0,2.00
01/08/2004,23:16,1037.00,1037.00,1037.00,1037.00,1,0,1.00
01/08/2004,23:22,1037.00,1037.00,1037.00,1037.00,1,0,1.00
01/08/2004,23:26,1037.00,1037.00,1037.00,1037.00,2,0,2.00
01/08/2004,23:30,1036.75,1036.75,1036.75,1036.75,0,4,4.00
01/08/2004,23:31,1036.75,1037.00,1036.75,1037.00,26,6,32.00
01/08/2004,23:32,1037.00,1037.00,1037.00,1037.00,6,0,6.00
01/08/2004,23:36,1037.25,1037.25,1037.25,1037.25,1,0,1.00
01/08/2004,23:45,1037.25,1037.25,1037.00,1037.00,5,5,10.00
01/08/2004,23:46,1037.00,1037.00,1037.00,1037.00,0,2,2.00
01/08/2004,23:48,1037.00,1037.00,1037.00,1037.00,0,10,10.00
01/08/2004,23:49,1037.00,1037.00,1037.00,1037.00,0,2,2.00
01/08/2004,23:52,1037.00,1037.00,1037.00,1037.00,0,10,10.00
01/08/2004,23:53,1037.00,1037.00,1037.00,1037.00,0,14,14.00
01/09/2004,00:00,1036.75,1036.75,1036.75,1036.75,0,1,1.00
01/09/2004,00:04,1036.75,1036.75,1036.75,1036.75,0,1,1.00
01/09/2004,00:06,1037.00,1037.00,1037.00,1037.00,1,0,1.00
01/09/2004,00:08,1036.75,1036.75,1036.75,1036.75,0,10,10.00
01/09/2004,00:09,1036.75,1036.75,1036.75,1036.75,0,5,5.00
01/09/2004,00:10,1036.75,1036.75,1036.75,1036.75,0,5,5.00
01/09/2004,00:15,1037.00,1037.00,1037.00,1037.00,1,0,1.00
01/09/2004,00:16,1036.75,1036.75,1036.75,1036.75,0,12,12.00
01/09/2004,00:22,1036.75,1036.75,1036.75,1036.75,0,7,7.00
01/09/2004,00:25,1037.00,1037.00,1036.75,1036.75,20,4,24.00
01/09/2004,00:32,1036.50,1036.50,1036.50,1036.50,0,12,12.00
01/09/2004,00:35,1036.50,1036.50,1036.50,1036.50,0,21,21.00
01/09/2004,00:41,1036.50,1036.50,1036.50,1036.50,0,22,22.00
01/09/2004,00:44,1036.50,1036.50,1036.50,1036.50,0,15,15.00
01/09/2004,00:48,1036.50,1036.50,1036.50,1036.50,0,7,7.00
01/09/2004,00:49,1036.50,1036.50,1036.50,1036.50,0,1,1.00
01/09/2004,00:51,1036.50,1036.50,1036.50,1036.50,0,6,6.00
01/09/2004,00:52,1036.75,1036.75,1036.75,1036.75,33,0,33.00
01/09/2004,00:57,1037.00,1037.00,1037.00,1037.00,2,0,2.00
01/09/2004,00:58,1037.00,1037.00,1037.00,1037.00,1,0,1.00
01/09/2004,01:01,1036.75,1036.75,1036.75,1036.75,0,2,2.00
01/09/2004,01:03,1036.75,1036.75,1036.75,1036.75,0,1,1.00
01/09/2004,01:04,1036.75,1036.75,1036.75,1036.75,0,4,4.00
01/09/2004,01:11,1036.75,1036.75,1036.75,1036.75,0,1,1.00
01/09/2004,01:12,1036.75,1036.75,1036.75,1036.75,0,1,1.00
01/09/2004,01:13,1036.75,1036.75,1036.75,1036.75,0,1,1.00
01/09/2004,01:14,1037.00,1037.00,1037.00,1037.00,2,0,2.00
01/09/2004,01:15,1037.00,1037.00,1037.00,1037.00,13,0,13.00
01/09/2004,01:16,1037.00,1037.00,1037.00,1037.00,14,0,14.00
01/09/2004,01:17,1037.00,1037.00,1037.00,1037.00,1,0,1.00
01/09/2004,01:18,1037.00,1037.00,1036.75,1036.75,11,14,25.00
01/09/2004,01:20,1036.75,1036.75,1036.75,1036.75,0,3,3.00
01/09/2004,01:21,1036.75,1037.00,1036.75,1037.00,10,2,12.00
01/09/2004,01:22,1037.00,1037.00,1037.00,1037.00,1,0,1.00
01/09/2004,01:23,1037.00,1037.00,1037.00,1037.00,2,0,2.00
01/09/2004,01:25,1037.00,1037.25,1037.00,1037.25,2,0,2.00
01/09/2004,01:26,1037.00,1037.00,1037.00,1037.00,0,2,2.00
01/09/2004,01:29,1037.00,1037.00,1037.00,1037.00,0,1,1.00
01/09/2004,01:30,1037.25,1037.25,1037.25,1037.25,2,0,2.00
01/09/2004,01:32,1037.25,1037.25,1037.25,1037.25,23,0,23.00
01/09/2004,01:33,1037.25,1037.25,1037.25,1037.25,2,0,2.00
01/09/2004,01:34,1037.00,1037.00,1037.00,1037.00,0,6,6.00
01/09/2004,01:38,1036.75,1036.75,1036.75,1036.75,0,2,2.00
01/09/2004,01:44,1036.75,1036.75,1036.75,1036.75,0,4,4.00
01/09/2004,01:45,1037.00,1037.00,1037.00,1037.00,20,0,20.00
01/09/2004,01:46,1037.00,1037.00,1037.00,1037.00,1,0,1.00
01/09/2004,01:47,1037.00,1037.00,1037.00,1037.00,1,0,1.00
01/09/2004,01:50,1037.00,1037.00,1037.00,1037.00,1,0,1.00
01/09/2004,01:52,1037.00,1037.00,1037.00,1037.00,12,0,12.00
01/09/2004,01:53,1037.00,1037.25,1037.00,1037.25,19,0,19.00
01/09/2004,01:55,1037.00,1037.00,1037.00,1037.00,0,12,12.00
01/09/2004,01:56,1037.00,1037.00,1037.00,1037.00,0,5,5.00
01/09/2004,01:57,1037.00,1037.00,1037.00,1037.00,0,53,53.00
01/09/2004,01:58,1037.00,1037.00,1037.00,1037.00,0,23,23.00
01/09/2004,01:59,1037.00,1037.00,1037.00,1037.00,0,15,15.00
01/09/2004,02:00,1036.75,1036.75,1036.50,1036.50,1,214,215.00
01/09/2004,02:01,1036.50,1036.50,1036.25,1036.25,0,59,59.00
01/09/2004,02:02,1036.25,1036.25,1036.25,1036.25,0,61,61.00
01/09/2004,02:03,1036.25,1036.25,1036.25,1036.25,0,26,26.00
01/09/2004,02:04,1036.25,1036.25,1036.00,1036.00,1,119,120.00
01/09/2004,02:05,1036.00,1036.25,1036.00,1036.25,51,1,52.00
01/09/2004,02:06,1036.25,1036.50,1036.25,1036.50,61,0,61.00
01/09/2004,02:07,1036.50,1036.50,1036.25,1036.25,2,4,6.00
01/09/2004,02:09,1036.25,1036.25,1036.25,1036.25,0,11,11.00
01/09/2004,02:10,1036.25,1036.25,1036.00,1036.25,4,8,12.00
01/09/2004,02:12,1036.25,1036.25,1036.00,1036.00,26,52,78.00
01/09/2004,02:13,1036.00,1036.25,1036.00,1036.25,7,15,22.00
01/09/2004,02:14,1036.50,1036.50,1036.50,1036.50,17,0,17.00
01/09/2004,02:15,1036.25,1036.50,1036.25,1036.25,1,4,5.00
01/09/2004,02:16,1036.75,1036.75,1036.50,1036.75,22,9,31.00
01/09/2004,02:17,1036.75,1036.75,1036.50,1036.50,1,3,4.00
01/09/2004,02:18,1036.50,1036.50,1036.50,1036.50,0,17,17.00
01/09/2004,02:19,1036.25,1036.25,1036.00,1036.00,0,36,36.00
01/09/2004,02:20,1036.00,1036.00,1036.00,1036.00,0,1,1.00
01/09/2004,02:21,1036.00,1036.25,1036.00,1036.00,35,47,82.00
01/09/2004,02:22,1036.00,1036.00,1036.00,1036.00,0,29,29.00
01/09/2004,02:23,1036.00,1036.00,1036.00,1036.00,0,7,7.00
01/09/2004,02:24,1036.00,1036.00,1035.75,1035.75,0,22,22.00
01/09/2004,02:25,1035.75,1036.00,1035.75,1036.00,40,10,50.00
01/09/2004,02:26,1035.75,1035.75,1035.75,1035.75,0,8,8.00
01/09/2004,02:27,1036.00,1036.00,1035.75,1035.75,5,5,10.00
01/09/2004,02:28,1036.00,1036.00,1035.75,1035.75,30,26,56.00
01/09/2004,02:29,1035.75,1035.75,1035.75,1035.75,0,98,98.00
01/09/2004,02:30,1035.50,1035.50,1035.50,1035.50,0,6,6.00
01/09/2004,02:31,1035.50,1035.75,1035.50,1035.50,29,33,62.00
01/09/2004,02:32,1035.75,1036.00,1035.50,1035.75,159,19,178.00
01/09/2004,02:33,1035.75,1036.00,1035.75,1036.00,116,17,133.00
01/09/2004,02:34,1035.75,1036.00,1035.75,1036.00,102,79,181.00
01/09/2004,02:35,1035.75,1035.75,1035.75,1035.75,0,30,30.00
01/09/2004,02:36,1035.50,1036.00,1035.50,1035.75,18,7,25.00
01/09/2004,02:37,1035.75,1035.75,1035.50,1035.50,0,33,33.00
01/09/2004,02:38,1035.75,1035.75,1035.75,1035.75,18,0,18.00
01/09/2004,02:39,1035.75,1035.75,1035.75,1035.75,16,0,16.00
01/09/2004,02:40,1035.50,1035.50,1035.50,1035.50,0,16,16.00
01/09/2004,02:41,1035.75,1035.75,1035.50,1035.50,1,1,2.00
01/09/2004,02:42,1035.50,1035.50,1035.50,1035.50,0,22,22.00
01/09/2004,02:43,1035.50,1035.50,1035.50,1035.50,0,36,36.00
01/09/2004,02:44,1035.25,1035.50,1035.25,1035.25,18,71,89.00
01/09/2004,02:45,1035.50,1035.50,1035.50,1035.50,28,0,28.00
01/09/2004,02:46,1035.50,1035.50,1035.50,1035.50,23,0,23.00
01/09/2004,02:47,1035.50,1035.50,1035.50,1035.50,11,0,11.00
01/09/2004,02:48,1035.50,1035.50,1035.25,1035.50,25,9,34.00
01/09/2004,02:49,1035.50,1035.75,1035.50,1035.75,12,0,12.00
01/09/2004,02:50,1035.75,1035.75,1035.50,1035.50,70,9,79.00
01/09/2004,02:52,1035.50,1035.50,1035.00,1035.00,0,214,214.00
01/09/2004,02:53,1035.25,1035.25,1035.00,1035.00,5,104,109.00
01/09/2004,02:54,1035.00,1035.50,1035.00,1035.50,41,21,62.00
01/09/2004,02:55,1035.50,1035.50,1034.75,1035.25,6,200,206.00
01/09/2004,02:56,1035.00,1035.00,1035.00,1035.00,0,2,2.00
01/09/2004,02:57,1034.75,1035.00,1034.50,1034.75,31,204,235.00
01/09/2004,02:58,1034.75,1034.75,1034.75,1034.75,30,0,30.00
01/09/2004,02:59,1034.75,1034.75,1034.25,1034.50,19,24,43.00
01/09/2004,03:00,1034.50,1034.75,1034.00,1034.00,24,234,258.00
01/09/2004,03:01,1034.00,1034.00,1033.75,1033.75,2,180,182.00
01/09/2004,03:02,1033.75,1033.75,1033.75,1033.75,0,5,5.00
01/09/2004,03:03,1034.00,1034.00,1033.75,1034.00,62,5,67.00
01/09/2004,03:04,1034.25,1034.25,1034.00,1034.00,1,26,27.00
01/09/2004,03:05,1034.25,1034.25,1034.00,1034.00,3,5,8.00
01/09/2004,03:06,1034.25,1034.25,1034.00,1034.00,2,22,24.00
01/09/2004,03:07,1034.00,1034.00,1033.75,1033.75,0,17,17.00
01/09/2004,03:08,1034.00,1034.00,1033.75,1033.75,6,43,49.00
01/09/2004,03:09,1033.75,1033.75,1033.25,1033.25,0,101,101.00
01/09/2004,03:10,1033.50,1033.50,1033.50,1033.50,6,0,6.00
01/09/2004,03:11,1033.75,1033.75,1033.50,1033.75,44,5,49.00
01/09/2004,03:12,1033.75,1033.75,1033.75,1033.75,78,0,78.00
01/09/2004,03:13,1033.75,1033.75,1033.25,1033.50,44,183,227.00
01/09/2004,03:14,1033.75,1033.75,1032.50,1032.75,49,374,423.00
01/09/2004,03:15,1033.00,1033.25,1032.75,1033.00,71,45,116.00
01/09/2004,03:16,1033.00,1033.00,1032.75,1033.00,17,23,40.00
01/09/2004,03:17,1033.00,1033.50,1033.00,1033.25,133,6,139.00
01/09/2004,03:18,1033.25,1033.25,1033.25,1033.25,0,18,18.00
01/09/2004,03:19,1033.50,1033.50,1033.25,1033.25,7,6,13.00
01/09/2004,03:20,1033.50,1033.50,1033.50,1033.50,21,0,21.00
01/09/2004,03:21,1033.75,1034.00,1033.75,1033.75,16,3,19.00
01/09/2004,03:22,1033.75,1034.00,1033.75,1034.00,11,19,30.00
01/09/2004,03:23,1034.00,1034.00,1033.75,1034.00,37,10,47.00
01/09/2004,03:24,1033.75,1033.75,1033.75,1033.75,0,18,18.00
01/09/2004,03:25,1033.75,1034.00,1033.75,1034.00,11,10,21.00
01/09/2004,03:26,1034.00,1034.00,1033.75,1034.00,6,6,12.00
01/09/2004,03:27,1034.00,1034.00,1034.00,1034.00,16,0,16.00
01/09/2004,03:28,1033.75,1034.00,1033.75,1034.00,1,8,9.00
01/09/2004,03:30,1034.00,1034.25,1034.00,1034.25,43,12,55.00
01/09/2004,03:31,1034.50,1034.50,1034.50,1034.50,9,0,9.00
01/09/2004,03:32,1034.25,1034.50,1034.00,1034.25,10,9,19.00
01/09/2004,03:33,1034.25,1034.25,1034.25,1034.25,2,0,2.00
01/09/2004,03:34,1034.25,1034.25,1034.00,1034.25,17,5,22.00
01/09/2004,03:35,1034.25,1034.25,1034.25,1034.25,10,0,10.00
01/09/2004,03:36,1034.25,1034.25,1034.00,1034.00,7,8,15.00
01/09/2004,03:37,1034.00,1034.25,1034.00,1034.25,5,1,6.00
01/09/2004,03:38,1034.25,1034.25,1034.00,1034.00,1,22,23.00
01/09/2004,03:39,1034.00,1034.00,1034.00,1034.00,0,2,2.00
01/09/2004,03:40,1034.00,1034.00,1033.75,1033.75,0,45,45.00
01/09/2004,03:41,1033.50,1033.50,1033.50,1033.50,0,14,14.00
01/09/2004,03:42,1033.50,1033.50,1033.50,1033.50,0,38,38.00
01/09/2004,03:43,1033.25,1033.50,1033.25,1033.50,11,11,22.00
01/09/2004,03:44,1033.75,1033.75,1033.75,1033.75,6,0,6.00
01/09/2004,03:45,1033.75,1034.00,1033.75,1034.00,26,0,26.00
01/09/2004,03:46,1034.00,1034.00,1034.00,1034.00,1,0,1.00
01/09/2004,03:47,1033.75,1034.00,1033.75,1034.00,23,5,28.00
01/09/2004,03:48,1034.00,1034.00,1034.00,1034.00,9,0,9.00
01/09/2004,03:49,1034.00,1034.00,1033.75,1034.00,16,4,20.00
01/09/2004,03:50,1034.00,1034.25,1034.00,1034.25,16,0,16.00
01/09/2004,03:51,1034.25,1034.25,1034.25,1034.25,39,0,39.00
01/09/2004,03:52,1034.25,1034.25,1034.25,1034.25,7,0,7.00
01/09/2004,03:53,1034.25,1034.25,1034.25,1034.25,5,0,5.00
01/09/2004,03:54,1034.50,1034.75,1034.50,1034.75,41,0,41.00
01/09/2004,03:55,1034.50,1034.50,1034.50,1034.50,0,14,14.00
01/09/2004,03:56,1034.50,1034.75,1034.50,1034.75,92,25,117.00
01/09/2004,03:57,1035.00,1035.25,1035.00,1035.00,35,7,42.00
01/09/2004,03:58,1035.25,1035.25,1035.25,1035.25,9,0,9.00
01/09/2004,03:59,1035.00,1035.25,1035.00,1035.25,29,6,35.00
01/09/2004,04:00,1035.25,1035.25,1035.25,1035.25,3,0,3.00
01/09/2004,04:01,1035.25,1035.25,1035.00,1035.00,9,43,52.00
01/09/2004,04:02,1035.00,1035.00,1034.75,1035.00,25,54,79.00
01/09/2004,04:03,1035.00,1035.00,1034.75,1035.00,17,22,39.00
01/09/2004,04:04,1035.00,1035.00,1035.00,1035.00,6,0,6.00
01/09/2004,04:05,1035.00,1035.00,1035.00,1035.00,6,0,6.00
01/09/2004,04:07,1035.25,1035.25,1035.00,1035.00,2,27,29.00
01/09/2004,04:08,1035.00,1035.00,1035.00,1035.00,0,15,15.00
01/09/2004,04:09,1035.00,1035.00,1035.00,1035.00,0,9,9.00
01/09/2004,04:10,1035.25,1035.25,1035.25,1035.25,17,0,17.00
01/09/2004,04:11,1035.25,1035.25,1035.00,1035.00,26,7,33.00
01/09/2004,04:12,1035.25,1035.50,1035.25,1035.50,7,0,7.00
01/09/2004,04:13,1035.25,1035.25,1035.25,1035.25,0,1,1.00
01/09/2004,04:14,1035.00,1035.25,1035.00,1035.25,1,9,10.00
01/09/2004,04:15,1035.25,1035.25,1035.25,1035.25,8,0,8.00
01/09/2004,04:16,1035.00,1035.00,1035.00,1035.00,0,14,14.00
01/09/2004,04:17,1035.25,1035.25,1035.00,1035.00,1,5,6.00
01/09/2004,04:18,1034.75,1034.75,1034.75,1034.75,0,9,9.00
01/09/2004,04:19,1034.75,1034.75,1034.75,1034.75,0,20,20.00
01/09/2004,04:20,1034.75,1034.75,1034.75,1034.75,0,3,3.00
01/09/2004,04:21,1034.50,1034.50,1034.50,1034.50,0,15,15.00
01/09/2004,04:22,1034.25,1034.50,1034.25,1034.50,1,14,15.00
01/09/2004,04:23,1034.25,1034.25,1034.25,1034.25,0,27,27.00
01/09/2004,04:24,1034.25,1034.25,1034.25,1034.25,0,5,5.00
01/09/2004,04:25,1034.25,1034.25,1034.00,1034.00,0,27,27.00
01/09/2004,04:26,1034.00,1034.00,1034.00,1034.00,0,28,28.00
01/09/2004,04:27,1034.00,1034.00,1033.75,1033.75,5,14,19.00
01/09/2004,04:28,1034.00,1034.00,1033.50,1033.75,3,20,23.00
01/09/2004,04:29,1033.75,1033.75,1033.75,1033.75,2,0,2.00
01/09/2004,04:30,1033.75,1034.00,1033.75,1034.00,39,0,39.00
01/09/2004,04:31,1034.00,1034.00,1033.75,1033.75,11,1,12.00
01/09/2004,04:32,1033.75,1033.75,1033.75,1033.75,0,1,1.00
01/09/2004,04:34,1034.00,1034.00,1034.00,1034.00,73,0,73.00
01/09/2004,04:35,1034.00,1034.00,1034.00,1034.00,28,0,28.00
01/09/2004,04:36,1034.00,1034.25,1034.00,1034.25,6,0,6.00
01/09/2004,04:37,1034.25,1034.25,1034.00,1034.00,2,1,3.00
01/09/2004,04:40,1034.25,1034.25,1034.25,1034.25,85,0,85.00
01/09/2004,04:42,1034.25,1034.25,1034.25,1034.25,24,0,24.00
01/09/2004,04:43,1034.25,1034.25,1034.25,1034.25,52,0,52.00
01/09/2004,04:44,1034.50,1034.50,1034.25,1034.50,33,10,43.00
01/09/2004,04:45,1034.50,1034.50,1034.50,1034.50,17,0,17.00
01/09/2004,04:47,1034.75,1036.25,1034.75,1035.75,504,109,613.00
01/09/2004,04:48,1035.75,1035.75,1035.75,1035.75,0,24,24.00
01/09/2004,04:49,1035.50,1035.75,1035.50,1035.75,2,1,3.00
01/09/2004,04:50,1035.75,1035.75,1035.75,1035.75,10,0,10.00
01/09/2004,04:51,1035.75,1035.75,1035.50,1035.50,10,1,11.00
01/09/2004,04:52,1035.50,1035.50,1035.50,1035.50,0,2,2.00
01/09/2004,04:53,1035.50,1035.50,1035.50,1035.50,0,12,12.00
01/09/2004,04:54,1035.50,1035.50,1035.25,1035.25,0,35,35.00
01/09/2004,04:55,1035.25,1035.25,1035.25,1035.25,0,26,26.00
01/09/2004,04:57,1035.00,1035.00,1035.00,1035.00,0,48,48.00
01/09/2004,04:59,1035.00,1035.00,1035.00,1035.00,0,11,11.00
01/09/2004,05:00,1035.00,1035.00,1035.00,1035.00,0,22,22.00
01/09/2004,05:01,1034.75,1034.75,1034.75,1034.75,0,50,50.00
01/09/2004,05:02,1034.75,1034.75,1034.75,1034.75,0,48,48.00
01/09/2004,05:03,1034.75,1034.75,1034.75,1034.75,0,33,33.00
01/09/2004,05:06,1034.75,1034.75,1034.75,1034.75,0,39,39.00
01/09/2004,05:07,1035.00,1035.00,1035.00,1035.00,19,0,19.00
01/09/2004,05:08,1035.25,1035.25,1035.25,1035.25,50,0,50.00
01/09/2004,05:09,1035.00,1035.00,1035.00,1035.00,0,2,2.00
01/09/2004,05:10,1035.25,1035.25,1035.25,1035.25,1,0,1.00
01/09/2004,05:11,1035.25,1035.25,1035.25,1035.25,1,0,1.00
01/09/2004,05:12,1035.25,1035.25,1035.25,1035.25,74,0,74.00
01/09/2004,05:14,1035.00,1035.00,1035.00,1035.00,0,2,2.00
01/09/2004,05:15,1035.00,1035.00,1035.00,1035.00,0,22,22.00
01/09/2004,05:17,1035.00,1035.00,1035.00,1035.00,0,5,5.00
01/09/2004,05:20,1035.00,1035.00,1035.00,1035.00,0,1,1.00
01/09/2004,05:22,1035.00,1035.00,1035.00,1035.00,0,2,2.00
01/09/2004,05:23,1034.75,1034.75,1034.50,1034.50,4,224,228.00
01/09/2004,05:24,1034.50,1034.50,1034.50,1034.50,0,1,1.00
01/09/2004,05:25,1034.50,1034.50,1034.50,1034.50,0,13,13.00
01/09/2004,05:26,1034.75,1034.75,1034.75,1034.75,7,0,7.00
01/09/2004,05:27,1034.50,1034.50,1034.50,1034.50,0,15,15.00
01/09/2004,05:28,1034.75,1034.75,1034.75,1034.75,1,0,1.00
01/09/2004,05:30,1034.75,1034.75,1034.75,1034.75,1,0,1.00
01/09/2004,05:31,1034.75,1034.75,1034.75,1034.75,2,0,2.00
01/09/2004,05:32,1034.75,1034.75,1034.75,1034.75,46,0,46.00
01/09/2004,05:33,1034.50,1034.50,1034.50,1034.50,0,1,1.00
01/09/2004,05:34,1034.50,1034.75,1034.50,1034.50,1,12,13.00
01/09/2004,05:38,1034.75,1034.75,1034.75,1034.75,17,0,17.00
01/09/2004,05:39,1034.50,1034.50,1034.50,1034.50,0,24,24.00
01/09/2004,05:40,1034.75,1034.75,1034.75,1034.75,2,0,2.00
01/09/2004,05:42,1034.50,1035.00,1034.50,1035.00,48,1,49.00
01/09/2004,05:43,1035.00,1035.00,1035.00,1035.00,6,0,6.00
01/09/2004,05:44,1034.75,1034.75,1034.50,1034.50,0,29,29.00
01/09/2004,05:45,1035.00,1035.00,1035.00,1035.00,2,0,2.00
01/09/2004,05:46,1035.00,1035.00,1034.75,1034.75,16,1,17.00
01/09/2004,05:47,1034.75,1034.75,1034.75,1034.75,0,27,27.00
01/09/2004,05:48,1034.75,1035.00,1034.75,1035.00,45,9,54.00
01/09/2004,05:49,1035.00,1035.25,1035.00,1035.25,6,0,6.00
01/09/2004,05:50,1035.25,1035.25,1035.25,1035.25,17,0,17.00
01/09/2004,05:52,1035.25,1035.25,1034.75,1035.00,4,19,23.00
01/09/2004,05:54,1035.00,1035.00,1034.75,1034.75,10,3,13.00
01/09/2004,05:56,1034.75,1034.75,1034.75,1034.75,0,3,3.00
01/09/2004,05:57,1034.75,1034.75,1034.75,1034.75,0,7,7.00
01/09/2004,05:59,1035.00,1035.00,1035.00,1035.00,53,0,53.00
01/09/2004,06:00,1035.00,1035.25,1035.00,1035.25,10,0,10.00
01/09/2004,06:01,1035.25,1035.50,1035.25,1035.50,28,0,28.00
01/09/2004,06:02,1035.50,1035.50,1035.50,1035.50,4,0,4.00
01/09/2004,06:03,1035.50,1035.50,1035.50,1035.50,8,0,8.00
01/09/2004,06:04,1035.25,1035.50,1035.25,1035.50,44,13,57.00
01/09/2004,06:05,1035.50,1035.50,1035.50,1035.50,8,0,8.00
01/09/2004,06:06,1035.50,1035.50,1035.50,1035.50,10,0,10.00
01/09/2004,06:07,1035.50,1035.75,1035.50,1035.50,21,1,22.00
01/09/2004,06:09,1035.25,1035.25,1035.25,1035.25,0,67,67.00
01/09/2004,06:10,1035.00,1035.25,1035.00,1035.25,1,11,12.00
01/09/2004,06:11,1035.00,1035.00,1035.00,1035.00,0,2,2.00
01/09/2004,06:12,1035.00,1035.25,1035.00,1035.25,9,1,10.00
01/09/2004,06:13,1035.25,1035.25,1035.00,1035.00,5,27,32.00
01/09/2004,06:14,1035.00,1035.00,1035.00,1035.00,0,1,1.00
01/09/2004,06:15,1035.00,1035.00,1035.00,1035.00,0,25,25.00
01/09/2004,06:16,1034.75,1034.75,1034.75,1034.75,0,24,24.00
01/09/2004,06:17,1034.75,1034.75,1034.75,1034.75,0,40,40.00
01/09/2004,06:18,1034.75,1034.75,1034.75,1034.75,0,2,2.00
01/09/2004,06:19,1034.75,1035.00,1034.75,1035.00,10,3,13.00
01/09/2004,06:20,1035.00,1035.00,1034.75,1035.00,71,4,75.00
01/09/2004,06:21,1035.00,1035.00,1035.00,1035.00,26,0,26.00
01/09/2004,06:22,1035.00,1035.00,1035.00,1035.00,10,0,10.00
01/09/2004,06:23,1034.75,1034.75,1034.75,1034.75,0,62,62.00
01/09/2004,06:24,1034.75,1034.75,1034.75,1034.75,0,23,23.00
01/09/2004,06:25,1034.75,1034.75,1034.50,1034.75,2,2,4.00
01/09/2004,06:26,1034.75,1034.75,1034.75,1034.75,1,0,1.00
01/09/2004,06:27,1035.00,1035.00,1035.00,1035.00,101,0,101.00
01/09/2004,06:28,1035.00,1035.00,1035.00,1035.00,121,0,121.00
01/09/2004,06:29,1035.00,1035.00,1035.00,1035.00,10,0,10.00
01/09/2004,06:32,1034.75,1034.75,1034.75,1034.75,0,29,29.00
01/09/2004,06:33,1035.00,1035.00,1034.75,1035.00,20,5,25.00
01/09/2004,06:34,1034.75,1034.75,1034.75,1034.75,0,70,70.00
01/09/2004,06:35,1034.75,1035.25,1034.75,1035.25,175,63,238.00
01/09/2004,06:36,1035.50,1035.50,1035.25,1035.50,48,5,53.00
01/09/2004,06:37,1035.25,1035.25,1035.25,1035.25,0,42,42.00
01/09/2004,06:38,1035.00,1035.25,1035.00,1035.25,2,3,5.00
01/09/2004,06:39,1035.25,1035.25,1035.25,1035.25,2,0,2.00
01/09/2004,06:40,1035.25,1035.25,1035.00,1035.00,5,43,48.00
01/09/2004,06:41,1035.00,1035.00,1035.00,1035.00,0,47,47.00
01/09/2004,06:42,1035.00,1035.00,1035.00,1035.00,0,42,42.00
01/09/2004,06:43,1035.00,1035.00,1035.00,1035.00,0,10,10.00
01/09/2004,06:44,1035.25,1035.25,1035.25,1035.25,76,0,76.00
01/09/2004,06:45,1035.25,1035.25,1035.00,1035.25,27,1,28.00
01/09/2004,06:47,1035.25,1035.25,1035.25,1035.25,1,0,1.00
01/09/2004,06:48,1035.25,1035.25,1035.25,1035.25,38,0,38.00
01/09/2004,06:49,1035.25,1035.25,1035.25,1035.25,52,0,52.00
01/09/2004,06:50,1035.25,1035.50,1035.25,1035.25,27,20,47.00
01/09/2004,06:51,1035.50,1035.50,1035.50,1035.50,58,0,58.00
01/09/2004,06:52,1035.25,1035.25,1035.25,1035.25,0,4,4.00
01/09/2004,06:53,1035.25,1035.50,1035.25,1035.25,1,122,123.00
01/09/2004,06:54,1035.25,1035.25,1035.25,1035.25,0,21,21.00
01/09/2004,06:55,1035.50,1035.75,1035.50,1035.50,66,55,121.00
01/09/2004,06:56,1035.50,1035.75,1035.50,1035.75,9,27,36.00
01/09/2004,06:57,1035.75,1035.75,1035.75,1035.75,30,0,30.00
01/09/2004,06:58,1035.75,1036.00,1035.75,1035.75,32,2,34.00
01/09/2004,06:59,1035.75,1036.00,1035.75,1036.00,31,6,37.00
01/09/2004,07:00,1036.00,1036.00,1036.00,1036.00,100,0,100.00
01/09/2004,07:01,1036.00,1036.00,1036.00,1036.00,49,0,49.00
01/09/2004,07:02,1036.00,1036.25,1035.75,1036.00,181,87,268.00
01/09/2004,07:03,1036.00,1036.00,1035.75,1035.75,0,96,96.00
01/09/2004,07:04,1035.75,1035.75,1035.75,1035.75,0,27,27.00
01/09/2004,07:05,1035.75,1035.75,1035.75,1035.75,0,103,103.00
01/09/2004,07:06,1035.75,1036.00,1035.75,1036.00,2,23,25.00
01/09/2004,07:07,1035.75,1035.75,1035.75,1035.75,0,64,64.00
01/09/2004,07:08,1035.75,1035.75,1035.50,1035.50,6,14,20.00
01/09/2004,07:09,1035.50,1035.75,1035.50,1035.75,13,10,23.00
01/09/2004,07:10,1035.75,1035.75,1035.75,1035.75,85,0,85.00
01/09/2004,07:11,1035.75,1035.75,1035.50,1035.50,67,6,73.00
01/09/2004,07:12,1035.50,1035.75,1035.50,1035.75,32,49,81.00
01/09/2004,07:13,1035.75,1035.75,1035.50,1035.50,4,12,16.00
01/09/2004,07:14,1035.50,1035.50,1035.25,1035.50,20,68,88.00
01/09/2004,07:15,1035.75,1035.75,1035.75,1035.75,3,0,3.00
01/09/2004,07:16,1035.75,1036.00,1035.75,1035.75,195,87,282.00
01/09/2004,07:17,1036.00,1036.00,1035.50,1035.50,1,104,105.00
01/09/2004,07:18,1035.75,1035.75,1035.50,1035.50,32,1,33.00
01/09/2004,07:19,1035.75,1035.75,1035.75,1035.75,7,0,7.00
01/09/2004,07:20,1035.50,1035.75,1035.50,1035.75,62,2,64.00
01/09/2004,07:21,1035.75,1036.25,1035.75,1035.75,253,102,355.00
01/09/2004,07:22,1035.75,1036.00,1035.50,1035.75,56,205,261.00
01/09/2004,07:23,1035.75,1036.00,1035.50,1035.75,16,75,91.00
01/09/2004,07:24,1035.75,1036.00,1035.75,1035.75,41,54,95.00
01/09/2004,07:25,1035.75,1035.75,1035.50,1035.75,11,55,66.00
01/09/2004,07:26,1035.75,1035.75,1035.50,1035.50,14,18,32.00
01/09/2004,07:27,1035.75,1035.75,1035.25,1035.25,62,248,310.00
01/09/2004,07:28,1035.50,1035.50,1035.00,1035.25,35,89,124.00
01/09/2004,07:29,1035.50,1036.25,1035.25,1036.25,340,117,457.00
01/09/2004,07:30,1036.25,1036.75,1034.25,1035.25,606,653,1259.00
01/09/2004,07:31,1035.25,1036.75,1031.75,1033.25,2676,3316,5992.00
01/09/2004,07:32,1033.00,1033.25,1030.00,1030.25,1125,2615,3740.00
01/09/2004,07:33,1030.50,1031.00,1029.50,1030.75,1381,1735,3116.00
01/09/2004,07:34,1031.00,1031.75,1030.75,1031.25,537,540,1077.00
01/09/2004,07:35,1031.25,1031.50,1030.50,1030.75,506,658,1164.00
01/09/2004,07:36,1031.00,1031.25,1030.50,1031.00,655,488,1143.00
01/09/2004,07:37,1031.00,1031.75,1031.00,1031.00,283,725,1008.00
01/09/2004,07:38,1031.00,1031.00,1030.25,1030.50,550,962,1512.00
01/09/2004,07:39,1030.75,1030.75,1030.00,1030.25,201,389,590.00
01/09/2004,07:40,1030.25,1030.50,1030.00,1030.25,258,381,639.00
01/09/2004,07:41,1030.25,1030.75,1030.25,1030.50,440,415,855.00
01/09/2004,07:42,1030.50,1030.75,1030.25,1030.75,539,459,998.00
01/09/2004,07:43,1030.75,1031.00,1030.50,1030.50,352,805,1157.00
01/09/2004,07:44,1030.50,1030.75,1030.25,1030.25,7,100,107.00
01/09/2004,07:45,1030.25,1030.75,1030.25,1030.25,103,96,199.00
01/09/2004,07:46,1030.25,1030.75,1030.25,1030.50,227,123,350.00
01/09/2004,07:47,1030.25,1030.50,1030.00,1030.25,94,462,556.00
01/09/2004,07:48,1030.25,1030.50,1030.25,1030.50,278,233,511.00
01/09/2004,07:49,1030.50,1030.50,1030.25,1030.50,110,4,114.00
01/09/2004,07:50,1030.50,1030.75,1030.25,1030.50,95,189,284.00
01/09/2004,07:51,1030.50,1030.75,1030.50,1030.75,253,125,378.00
01/09/2004,07:52,1030.75,1030.75,1030.25,1030.50,86,343,429.00
01/09/2004,07:53,1030.75,1030.75,1030.25,1030.50,82,265,347.00
01/09/2004,07:54,1030.75,1031.00,1030.75,1031.00,427,8,435.00
01/09/2004,07:55,1031.00,1031.00,1030.75,1031.00,342,83,425.00
01/09/2004,07:56,1031.00,1031.00,1030.75,1031.00,175,65,240.00
01/09/2004,07:57,1030.75,1031.00,1030.75,1030.75,121,20,141.00
01/09/2004,07:58,1031.00,1031.00,1030.75,1031.00,31,293,324.00
01/09/2004,07:59,1031.00,1031.00,1030.75,1030.75,20,233,253.00
01/09/2004,08:00,1030.75,1031.00,1030.75,1031.00,313,4,317.00
01/09/2004,08:01,1030.75,1031.00,1030.75,1031.00,28,21,49.00
01/09/2004,08:02,1031.00,1031.00,1030.00,1030.25,192,1264,1456.00
01/09/2004,08:03,1030.25,1030.75,1030.25,1030.50,291,241,532.00
01/09/2004,08:04,1030.50,1030.50,1030.25,1030.50,303,284,587.00
01/09/2004,08:05,1030.25,1030.50,1030.25,1030.50,19,70,89.00
01/09/2004,08:06,1030.50,1030.75,1030.50,1030.50,156,2,158.00
01/09/2004,08:07,1030.75,1030.75,1030.25,1030.25,15,152,167.00
01/09/2004,08:08,1030.25,1030.75,1030.25,1030.75,338,52,390.00
01/09/2004,08:09,1030.75,1032.00,1030.75,1031.50,1314,752,2066.00
01/09/2004,08:10,1031.75,1031.75,1030.75,1031.00,472,352,824.00
01/09/2004,08:11,1030.75,1031.25,1030.75,1031.25,368,64,432.00
01/09/2004,08:12,1031.25,1031.25,1030.75,1030.75,79,102,181.00
01/09/2004,08:13,1031.00,1031.00,1030.75,1031.00,240,2,242.00
01/09/2004,08:14,1031.00,1031.25,1030.75,1031.00,25,57,82.00
01/09/2004,08:15,1031.00,1031.25,1031.00,1031.00,57,232,289.00
01/09/2004,08:16,1031.00,1031.50,1031.00,1031.25,340,28,368.00
01/09/2004,08:17,1031.50,1032.00,1031.25,1031.50,383,227,610.00
01/09/2004,08:18,1031.50,1031.75,1031.50,1031.50,42,126,168.00
01/09/2004,08:19,1031.75,1031.75,1030.75,1031.00,117,619,736.00
01/09/2004,08:20,1031.00,1031.25,1031.00,1031.25,62,106,168.00
01/09/2004,08:21,1031.00,1031.00,1030.50,1030.75,80,883,963.00
01/09/2004,08:22,1031.00,1031.25,1030.75,1031.00,221,28,249.00
01/09/2004,08:23,1031.00,1031.25,1031.00,1031.25,169,20,189.00
01/09/2004,08:24,1031.25,1031.25,1031.00,1031.00,68,126,194.00
01/09/2004,08:25,1031.00,1031.25,1031.00,1031.00,4,65,69.00
01/09/2004,08:26,1031.00,1031.00,1030.50,1030.50,4,491,495.00
01/09/2004,08:27,1030.50,1030.75,1030.25,1030.25,41,242,283.00
01/09/2004,08:28,1030.25,1030.50,1030.25,1030.50,124,177,301.00
01/09/2004,08:29,1030.50,1030.75,1030.00,1030.25,213,568,781.00
01/09/2004,08:30,1030.00,1030.50,1029.75,1030.25,1218,1027,2245.00
01/09/2004,08:31,1030.25,1030.75,1029.75,1030.00,2172,4664,6836.00
01/09/2004,08:32,1030.00,1030.25,1029.50,1030.00,2557,3096,5653.00
01/09/2004,08:33,1030.25,1030.50,1030.00,1030.25,1292,2039,3331.00
01/09/2004,08:34,1030.25,1030.25,1029.25,1029.25,951,2817,3768.00
01/09/2004,08:35,1029.25,1030.50,1029.00,1030.25,2733,1337,4070.00
01/09/2004,08:36,1030.25,1031.00,1030.25,1030.50,2250,1492,3742.00
01/09/2004,08:37,1030.75,1031.00,1029.75,1030.50,1542,1741,3283.00
01/09/2004,08:38,1030.25,1031.00,1030.25,1030.75,1021,528,1549.00
01/09/2004,08:39,1030.75,1030.75,1030.00,1030.25,1007,1560,2567.00
01/09/2004,08:40,1030.25,1030.50,1029.75,1029.75,271,2613,2884.00
01/09/2004,08:41,1029.75,1030.00,1028.50,1029.00,1875,4698,6573.00
01/09/2004,08:42,1028.75,1028.75,1028.00,1028.00,2124,6625,8749.00
01/09/2004,08:43,1028.00,1028.50,1027.50,1027.75,3811,5516,9327.00
01/09/2004,08:44,1027.75,1028.50,1027.50,1028.50,3612,2989,6601.00
01/09/2004,08:45,1028.25,1028.75,1028.25,1028.75,2185,162,2347.00
01/09/2004,08:46,1028.75,1029.00,1028.50,1029.00,2767,868,3635.00
01/09/2004,08:47,1028.75,1029.00,1028.75,1028.75,245,1045,1290.00
01/09/2004,08:48,1028.75,1029.25,1028.75,1029.25,1123,1169,2292.00
01/09/2004,08:49,1029.00,1030.00,1029.00,1030.00,3044,1068,4112.00
01/09/2004,08:50,1030.00,1030.50,1029.50,1030.50,2681,720,3401.00
01/09/2004,08:51,1030.25,1030.75,1030.00,1030.75,2931,1505,4436.00
01/09/2004,08:52,1030.75,1031.00,1030.00,1030.25,2125,2429,4554.00
01/09/2004,08:53,1030.25,1030.50,1030.00,1030.25,1508,1389,2897.00
01/09/2004,08:54,1030.25,1030.75,1030.00,1030.50,1486,889,2375.00
01/09/2004,08:55,1030.50,1031.00,1030.00,1030.75,1099,2207,3306.00
01/09/2004,08:56,1031.00,1031.25,1030.50,1031.25,1525,952,2477.00
01/09/2004,08:57,1031.25,1031.25,1030.75,1031.00,1642,1189,2831.00
01/09/2004,08:58,1030.75,1031.00,1030.50,1030.75,441,1345,1786.00
01/09/2004,08:59,1030.75,1031.50,1030.75,1031.25,1447,792,2239.00
01/09/2004,09:00,1031.00,1031.50,1031.00,1031.25,1653,232,1885.00
01/09/2004,09:01,1031.50,1032.50,1031.00,1032.25,8027,2878,10905.00
01/09/2004,09:02,1032.50,1033.00,1032.00,1033.00,4601,1794,6395.00
01/09/2004,09:03,1033.00,1034.50,1032.75,1034.50,8572,2742,11314.00
01/09/2004,09:04,1034.50,1034.50,1033.25,1033.25,1593,3055,4648.00
01/09/2004,09:05,1033.25,1033.50,1033.00,1033.00,651,1429,2080.00
01/09/2004,09:06,1033.25,1033.50,1033.00,1033.25,1054,542,1596.00
01/09/2004,09:07,1033.25,1033.50,1033.00,1033.50,501,193,694.00
01/09/2004,09:08,1033.25,1033.50,1032.75,1033.00,718,1853,2571.00
01/09/2004,09:09,1033.00,1033.25,1032.25,1032.25,952,2343,3295.00
01/09/2004,09:10,1032.50,1032.75,1032.00,1032.00,1563,2342,3905.00
01/09/2004,09:11,1032.00,1032.25,1031.75,1032.25,1082,2663,3745.00
01/09/2004,09:12,1032.25,1032.75,1032.00,1032.50,2536,622,3158.00
01/09/2004,09:13,1032.50,1032.75,1032.25,1032.50,530,127,657.00
01/09/2004,09:14,1032.75,1033.25,1032.25,1033.25,3140,2037,5177.00
01/09/2004,09:15,1033.25,1033.25,1032.00,1032.00,765,2082,2847.00
01/09/2004,09:16,1032.25,1032.25,1031.75,1032.00,846,1018,1864.00
01/09/2004,09:17,1032.25,1032.25,1031.75,1032.00,589,652,1241.00
01/09/2004,09:18,1032.25,1033.50,1032.00,1033.25,3368,954,4322.00
01/09/2004,09:19,1033.25,1033.50,1032.50,1032.75,975,2447,3422.00
01/09/2004,09:20,1032.50,1032.75,1031.50,1031.75,134,1950,2084.00
01/09/2004,09:21,1031.50,1032.00,1031.25,1031.50,559,2114,2673.00
01/09/2004,09:22,1031.50,1032.50,1031.50,1031.50,3362,3641,7003.00
01/09/2004,09:23,1031.50,1031.75,1031.50,1031.75,836,397,1233.00
01/09/2004,09:24,1031.50,1032.00,1031.50,1031.75,758,328,1086.00
01/09/2004,09:25,1031.75,1032.00,1031.50,1032.00,536,104,640.00
01/09/2004,09:26,1032.00,1032.00,1031.75,1032.00,75,57,132.00
01/09/2004,09:27,1032.00,1032.00,1031.00,1031.25,2306,4093,6399.00
01/09/2004,09:28,1031.25,1031.50,1031.00,1031.25,1881,1041,2922.00
01/09/2004,09:29,1031.50,1031.50,1030.75,1031.00,856,779,1635.00
01/09/2004,09:30,1031.25,1031.25,1031.00,1031.25,785,51,836.00
01/09/2004,09:31,1031.25,1031.50,1031.00,1031.50,515,218,733.00
01/09/2004,09:32,1031.25,1031.50,1031.00,1031.50,563,569,1132.00
01/09/2004,09:33,1031.25,1031.75,1031.25,1031.75,1877,72,1949.00
01/09/2004,09:34,1031.75,1032.00,1031.50,1031.75,765,557,1322.00
01/09/2004,09:35,1031.75,1032.25,1031.75,1032.25,1197,44,1241.00
01/09/2004,09:36,1032.25,1032.50,1032.00,1032.50,1336,655,1991.00
01/09/2004,09:37,1032.50,1033.50,1032.25,1033.25,4157,428,4585.00
01/09/2004,09:38,1033.25,1034.25,1033.00,1033.50,2498,3312,5810.00
01/09/2004,09:39,1033.50,1033.75,1033.25,1033.25,791,778,1569.00
01/09/2004,09:40,1033.50,1034.50,1033.25,1034.50,3113,667,3780.00
01/09/2004,09:41,1034.50,1034.50,1033.25,1033.25,626,3607,4233.00
01/09/2004,09:42,1033.25,1033.50,1033.00,1033.00,1238,1123,2361.00
01/09/2004,09:43,1033.00,1034.00,1033.00,1034.00,2677,229,2906.00
01/09/2004,09:44,1033.75,1034.00,1033.25,1033.50,295,1050,1345.00
01/09/2004,09:45,1033.50,1034.25,1033.50,1034.00,1252,841,2093.00
01/09/2004,09:46,1034.00,1034.25,1033.00,1033.25,1394,1820,3214.00
01/09/2004,09:47,1033.25,1033.50,1032.75,1033.00,1367,1300,2667.00
01/09/2004,09:48,1033.00,1033.75,1033.00,1033.75,2018,93,2111.00
01/09/2004,09:49,1033.50,1034.00,1033.50,1034.00,646,328,974.00
01/09/2004,09:50,1034.00,1034.50,1033.50,1034.50,1757,740,2497.00
01/09/2004,09:51,1034.50,1034.50,1033.50,1034.25,683,970,1653.00
01/09/2004,09:52,1034.25,1034.50,1033.25,1033.75,1360,1194,2554.00
01/09/2004,09:53,1033.50,1034.00,1033.50,1034.00,555,627,1182.00
01/09/2004,09:54,1034.00,1034.25,1033.75,1034.00,1021,335,1356.00
01/09/2004,09:55,1033.75,1034.00,1033.50,1033.50,159,738,897.00
01/09/2004,09:56,1033.50,1034.75,1033.50,1034.50,3225,1155,4380.00
01/09/2004,09:57,1034.50,1034.50,1033.75,1034.00,1266,1274,2540.00
01/09/2004,09:58,1034.00,1034.25,1033.75,1034.00,2386,841,3227.00
01/09/2004,09:59,1034.00,1034.25,1033.75,1034.00,592,1770,2362.00
01/09/2004,10:00,1034.00,1034.25,1033.25,1033.25,568,1720,2288.00
01/09/2004,10:01,1033.25,1033.75,1033.25,1033.50,734,489,1223.00
01/09/2004,10:02,1033.25,1033.75,1033.25,1033.75,1052,1311,2363.00
01/09/2004,10:03,1033.75,1033.75,1033.25,1033.25,443,1135,1578.00
01/09/2004,10:04,1033.00,1034.25,1033.00,1033.75,2511,1219,3730.00
01/09/2004,10:05,1033.75,1034.25,1033.50,1033.50,397,669,1066.00
01/09/2004,10:06,1033.50,1034.00,1033.50,1033.75,435,892,1327.00
01/09/2004,10:07,1033.75,1034.75,1033.75,1034.75,2247,933,3180.00
01/09/2004,10:08,1034.75,1034.75,1034.00,1034.00,1180,1358,2538.00
01/09/2004,10:09,1034.00,1034.50,1034.00,1034.25,474,396,870.00
01/09/2004,10:10,1034.25,1034.50,1034.00,1034.00,145,660,805.00
01/09/2004,10:11,1034.00,1034.00,1033.50,1033.50,18,1376,1394.00
01/09/2004,10:12,1033.50,1034.25,1033.50,1033.75,768,561,1329.00
01/09/2004,10:13,1033.75,1034.00,1033.75,1033.75,382,213,595.00
01/09/2004,10:14,1033.75,1034.00,1033.50,1034.00,424,163,587.00
01/09/2004,10:15,1033.75,1034.00,1033.50,1033.50,485,1613,2098.00
01/09/2004,10:16,1033.50,1034.00,1033.25,1033.75,1009,733,1742.00
01/09/2004,10:17,1033.50,1033.75,1033.50,1033.75,222,98,320.00
01/09/2004,10:18,1033.75,1034.00,1033.50,1033.75,536,5,541.00
01/09/2004,10:19,1033.75,1034.00,1033.50,1034.00,252,186,438.00
01/09/2004,10:20,1034.00,1034.00,1033.50,1033.75,79,143,222.00
01/09/2004,10:21,1033.75,1033.75,1033.00,1033.50,515,1679,2194.00
01/09/2004,10:22,1033.50,1033.75,1033.25,1033.50,122,111,233.00
01/09/2004,10:23,1033.50,1033.50,1032.75,1032.75,81,1453,1534.00
01/09/2004,10:24,1032.75,1033.25,1032.75,1033.00,403,561,964.00
01/09/2004,10:25,1033.00,1033.50,1032.75,1033.25,670,85,755.00
01/09/2004,10:26,1033.25,1034.00,1033.25,1033.75,1258,420,1678.00
01/09/2004,10:27,1033.75,1034.00,1033.75,1033.75,27,335,362.00
01/09/2004,10:28,1033.75,1034.50,1033.75,1034.25,777,295,1072.00
01/09/2004,10:29,1034.25,1035.25,1034.25,1035.00,4102,2030,6132.00
01/09/2004,10:30,1035.00,1035.50,1034.75,1035.25,2373,785,3158.00
01/09/2004,10:31,1035.50,1035.75,1035.00,1035.25,2432,1745,4177.00
01/09/2004,10:32,1035.25,1035.75,1035.00,1035.00,824,2122,2946.00
01/09/2004,10:33,1035.00,1035.25,1035.00,1035.00,181,259,440.00
01/09/2004,10:34,1035.00,1035.00,1034.75,1034.75,191,1331,1522.00
01/09/2004,10:35,1034.75,1035.00,1034.50,1034.75,365,681,1046.00
01/09/2004,10:36,1034.75,1034.75,1034.25,1034.50,420,929,1349.00
01/09/2004,10:37,1034.50,1034.75,1034.00,1034.00,118,929,1047.00
01/09/2004,10:38,1034.25,1034.75,1034.25,1034.50,1244,67,1311.00
01/09/2004,10:39,1034.75,1034.75,1034.00,1034.75,348,447,795.00
01/09/2004,10:40,1034.50,1035.00,1034.00,1034.25,580,922,1502.00
01/09/2004,10:41,1034.00,1034.25,1033.50,1033.50,600,2138,2738.00
01/09/2004,10:42,1033.50,1034.00,1033.50,1033.75,401,524,925.00
01/09/2004,10:43,1033.75,1034.25,1033.75,1034.00,545,330,875.00
01/09/2004,10:44,1034.00,1034.25,1034.00,1034.00,18,96,114.00
01/09/2004,10:45,1034.25,1034.50,1034.00,1034.25,660,201,861.00
01/09/2004,10:46,1034.25,1034.25,1034.00,1034.00,43,257,300.00
01/09/2004,10:47,1034.00,1034.25,1034.00,1034.00,35,237,272.00
01/09/2004,10:48,1034.00,1034.50,1034.00,1034.50,463,29,492.00
01/09/2004,10:49,1034.50,1034.50,1034.00,1034.50,783,421,1204.00
01/09/2004,10:50,1034.50,1034.75,1034.25,1034.50,933,365,1298.00
01/09/2004,10:51,1034.50,1034.75,1034.25,1034.75,1019,194,1213.00
01/09/2004,10:52,1034.75,1035.00,1034.50,1034.50,171,233,404.00
01/09/2004,10:53,1034.75,1034.75,1034.25,1034.25,175,738,913.00
01/09/2004,10:54,1034.25,1034.75,1034.25,1034.50,269,276,545.00
01/09/2004,10:55,1034.50,1034.75,1034.50,1034.50,18,87,105.00
01/09/2004,10:56,1034.50,1034.75,1033.75,1034.00,446,2168,2614.00
01/09/2004,10:57,1034.00,1034.50,1033.75,1034.50,1071,91,1162.00
01/09/2004,10:58,1034.75,1035.00,1034.50,1034.75,1216,433,1649.00
01/09/2004,10:59,1035.00,1035.00,1034.50,1034.75,68,163,231.00
01/09/2004,11:00,1035.00,1035.00,1034.75,1035.00,444,8,452.00
01/09/2004,11:01,1035.00,1035.00,1034.50,1034.75,42,536,578.00
01/09/2004,11:02,1034.75,1035.75,1034.50,1035.25,2127,908,3035.00
01/09/2004,11:03,1035.25,1035.25,1034.75,1035.00,380,1136,1516.00
01/09/2004,11:04,1035.00,1035.25,1034.75,1035.00,329,316,645.00
01/09/2004,11:05,1034.75,1035.00,1034.25,1034.50,227,1130,1357.00
01/09/2004,11:06,1034.50,1034.50,1034.25,1034.50,79,605,684.00
01/09/2004,11:07,1034.25,1035.00,1034.25,1034.75,604,66,670.00
01/09/2004,11:08,1034.75,1035.25,1034.75,1035.25,1562,48,1610.00
01/09/2004,11:09,1035.25,1035.25,1034.50,1034.75,246,469,715.00
01/09/2004,11:10,1034.75,1035.25,1034.75,1035.00,349,90,439.00
01/09/2004,11:11,1034.75,1035.00,1034.50,1034.75,171,283,454.00
01/09/2004,11:12,1034.75,1035.75,1034.75,1035.50,2151,407,2558.00
01/09/2004,11:13,1035.50,1035.50,1034.75,1034.75,84,1260,1344.00
01/09/2004,11:14,1034.75,1035.00,1034.75,1034.75,65,78,143.00
01/09/2004,11:15,1035.00,1035.00,1034.75,1034.75,18,464,482.00
01/09/2004,11:16,1034.75,1035.00,1034.75,1035.00,394,337,731.00
01/09/2004,11:17,1035.00,1035.25,1034.75,1034.75,28,73,101.00
01/09/2004,11:18,1035.00,1035.00,1034.50,1034.75,30,245,275.00
01/09/2004,11:19,1034.75,1034.75,1034.25,1034.50,856,2092,2948.00
01/09/2004,11:20,1034.50,1034.75,1034.50,1034.50,386,1081,1467.00
01/09/2004,11:21,1034.75,1034.75,1034.50,1034.75,240,22,262.00
01/09/2004,11:22,1034.50,1034.75,1034.50,1034.75,78,153,231.00
01/09/2004,11:23,1034.75,1035.00,1034.50,1035.00,753,105,858.00
01/09/2004,11:24,1035.00,1035.25,1034.75,1034.75,271,381,652.00
01/09/2004,11:25,1035.00,1035.00,1034.75,1035.00,72,170,242.00
01/09/2004,11:26,1035.00,1035.25,1034.25,1034.25,406,1588,1994.00
01/09/2004,11:27,1034.25,1034.50,1034.00,1034.25,336,934,1270.00
01/09/2004,11:28,1034.25,1034.50,1034.25,1034.25,70,138,208.00
01/09/2004,11:29,1034.50,1034.50,1034.00,1034.00,48,252,300.00
01/09/2004,11:30,1034.25,1034.50,1034.00,1034.25,300,230,530.00
01/09/2004,11:31,1034.25,1034.50,1034.00,1034.00,64,344,408.00
01/09/2004,11:32,1034.00,1034.25,1033.50,1033.50,273,2820,3093.00
01/09/2004,11:33,1033.50,1033.75,1033.25,1033.50,600,1488,2088.00
01/09/2004,11:34,1033.50,1033.50,1033.25,1033.25,273,805,1078.00
01/09/2004,11:35,1033.25,1033.50,1033.00,1033.25,519,348,867.00
01/09/2004,11:36,1033.25,1034.00,1033.25,1034.00,1184,27,1211.00
01/09/2004,11:37,1034.00,1034.00,1033.25,1033.25,87,682,769.00
01/09/2004,11:38,1033.25,1033.75,1033.25,1033.75,390,53,443.00
01/09/2004,11:39,1033.50,1033.75,1033.25,1033.50,29,316,345.00
01/09/2004,11:40,1033.50,1033.50,1032.75,1032.75,766,2253,3019.00
01/09/2004,11:41,1032.75,1033.00,1032.50,1033.00,985,917,1902.00
01/09/2004,11:42,1033.00,1033.25,1032.75,1033.00,300,250,550.00
01/09/2004,11:43,1033.25,1033.50,1033.00,1033.50,556,158,714.00
01/09/2004,11:44,1033.50,1033.50,1033.25,1033.50,178,6,184.00
01/09/2004,11:45,1033.50,1033.75,1033.50,1033.75,424,10,434.00
01/09/2004,11:46,1033.75,1033.75,1033.25,1033.50,34,321,355.00
01/09/2004,11:47,1033.50,1033.75,1033.25,1033.75,302,45,347.00
01/09/2004,11:48,1033.75,1033.75,1033.25,1033.50,88,329,417.00
01/09/2004,11:49,1033.50,1033.75,1033.25,1033.50,377,27,404.00
01/09/2004,11:50,1033.75,1034.00,1033.50,1034.00,655,66,721.00
01/09/2004,11:51,1034.00,1034.00,1033.50,1033.75,129,409,538.00
01/09/2004,11:52,1033.50,1033.75,1033.25,1033.25,69,125,194.00
01/09/2004,11:53,1033.50,1033.50,1033.25,1033.50,164,6,170.00
01/09/2004,11:54,1033.50,1033.50,1033.00,1033.25,162,686,848.00
01/09/2004,11:55,1033.25,1033.75,1033.00,1033.75,772,110,882.00
01/09/2004,11:56,1033.75,1033.75,1033.50,1033.75,547,16,563.00
01/09/2004,11:57,1033.75,1033.75,1033.50,1033.75,27,1,28.00
01/09/2004,11:58,1033.75,1033.75,1033.50,1033.75,144,1,145.00
01/09/2004,11:59,1033.50,1033.75,1033.25,1033.75,207,761,968.00
01/09/2004,12:00,1033.75,1033.75,1033.50,1033.75,18,22,40.00
01/09/2004,12:01,1033.50,1033.75,1033.50,1033.75,31,177,208.00
01/09/2004,12:02,1033.75,1033.75,1033.50,1033.75,215,205,420.00
01/09/2004,12:03,1033.75,1034.50,1033.75,1034.25,1367,358,1725.00
01/09/2004,12:04,1034.50,1034.50,1034.00,1034.50,645,1017,1662.00
01/09/2004,12:05,1034.50,1034.75,1034.25,1034.75,1355,75,1430.00
01/09/2004,12:06,1034.75,1034.75,1034.25,1034.25,34,116,150.00
01/09/2004,12:07,1034.50,1034.75,1034.25,1034.50,256,433,689.00
01/09/2004,12:08,1034.25,1034.50,1034.25,1034.25,194,196,390.00
01/09/2004,12:09,1034.50,1035.00,1034.25,1034.75,768,593,1361.00
01/09/2004,12:10,1034.50,1035.00,1034.50,1034.75,364,248,612.00
01/09/2004,12:11,1034.75,1034.75,1034.25,1034.50,93,178,271.00
01/09/2004,12:12,1034.25,1035.00,1034.25,1035.00,1034,176,1210.00
01/09/2004,12:13,1035.00,1035.50,1034.50,1034.75,2144,1532,3676.00
01/09/2004,12:14,1034.75,1034.75,1034.50,1034.50,104,37,141.00
01/09/2004,12:15,1034.50,1035.25,1034.50,1034.75,408,955,1363.00
01/09/2004,12:16,1034.75,1035.00,1034.50,1035.00,295,53,348.00
01/09/2004,12:17,1035.00,1035.00,1034.75,1034.75,169,29,198.00
01/09/2004,12:18,1034.75,1035.50,1034.75,1035.25,868,323,1191.00
01/09/2004,12:19,1035.25,1035.50,1035.00,1035.25,1488,441,1929.00
01/09/2004,12:20,1035.25,1035.75,1035.25,1035.25,435,783,1218.00
01/09/2004,12:21,1035.25,1035.50,1035.25,1035.50,481,145,626.00
01/09/2004,12:22,1035.50,1035.75,1035.25,1035.25,341,379,720.00
01/09/2004,12:23,1035.00,1035.25,1035.00,1035.25,322,53,375.00
01/09/2004,12:24,1035.25,1035.50,1035.00,1035.50,189,336,525.00
01/09/2004,12:25,1035.50,1036.50,1035.25,1036.25,4124,1629,5753.00
01/09/2004,12:26,1036.00,1036.50,1036.00,1036.00,2741,2108,4849.00
01/09/2004,12:27,1036.25,1036.75,1036.00,1036.75,1413,1646,3059.00
01/09/2004,12:28,1036.50,1036.75,1036.25,1036.25,427,563,990.00
01/09/2004,12:29,1036.50,1036.50,1036.00,1036.00,66,634,700.00
01/09/2004,12:30,1036.00,1036.25,1035.75,1035.75,149,387,536.00
01/09/2004,12:31,1036.00,1036.00,1035.25,1035.50,127,1391,1518.00
01/09/2004,12:32,1035.50,1035.75,1035.25,1035.50,844,1203,2047.00
01/09/2004,12:33,1035.50,1035.50,1035.25,1035.25,269,1158,1427.00
01/09/2004,12:34,1035.25,1035.25,1035.00,1035.25,326,292,618.00
01/09/2004,12:35,1035.25,1035.50,1035.00,1035.25,280,245,525.00
01/09/2004,12:36,1035.25,1035.50,1035.25,1035.50,33,323,356.00
01/09/2004,12:37,1035.50,1035.50,1035.00,1035.25,330,326,656.00
01/09/2004,12:38,1035.25,1035.50,1035.00,1035.25,139,235,374.00
01/09/2004,12:39,1035.25,1035.25,1034.75,1034.75,155,437,592.00
01/09/2004,12:40,1034.75,1035.00,1034.50,1035.00,297,993,1290.00
01/09/2004,12:41,1035.00,1035.00,1034.75,1035.00,294,27,321.00
01/09/2004,12:42,1035.00,1035.00,1034.50,1034.75,27,425,452.00
01/09/2004,12:43,1034.75,1034.75,1034.00,1034.75,708,1789,2497.00
01/09/2004,12:44,1034.50,1034.75,1034.50,1034.50,907,444,1351.00
01/09/2004,12:45,1034.50,1034.75,1034.50,1034.75,16,56,72.00
01/09/2004,12:46,1034.75,1035.25,1034.75,1035.25,496,424,920.00
01/09/2004,12:47,1035.25,1035.25,1034.75,1035.25,595,529,1124.00
01/09/2004,12:48,1035.25,1035.50,1034.25,1034.50,220,996,1216.00
01/09/2004,12:49,1034.25,1034.75,1033.75,1033.75,507,2716,3223.00
01/09/2004,12:50,1033.75,1034.00,1033.00,1033.50,610,1989,2599.00
01/09/2004,12:51,1033.25,1033.75,1033.25,1033.75,788,113,901.00
01/09/2004,12:52,1033.75,1033.75,1033.50,1033.75,369,76,445.00
01/09/2004,12:53,1033.50,1034.00,1033.50,1034.00,285,9,294.00
01/09/2004,12:54,1034.00,1034.25,1033.75,1034.25,583,219,802.00
01/09/2004,12:55,1034.25,1034.50,1034.00,1034.25,193,44,237.00
01/09/2004,12:56,1034.25,1034.50,1033.75,1034.00,236,596,832.00
01/09/2004,12:57,1034.00,1034.25,1033.75,1034.00,652,426,1078.00
01/09/2004,12:58,1034.25,1034.25,1034.00,1034.00,17,202,219.00
01/09/2004,12:59,1034.00,1034.00,1033.50,1033.50,8,1041,1049.00
01/09/2004,13:00,1033.50,1034.00,1033.25,1033.75,746,526,1272.00
01/09/2004,13:01,1033.75,1034.00,1032.75,1033.25,336,2433,2769.00
01/09/2004,13:02,1033.00,1033.50,1033.00,1033.50,747,504,1251.00
01/09/2004,13:03,1033.50,1033.50,1033.00,1033.25,30,481,511.00
01/09/2004,13:04,1033.50,1033.75,1033.50,1033.50,353,258,611.00
01/09/2004,13:05,1033.75,1034.25,1033.50,1033.75,629,54,683.00
01/09/2004,13:06,1034.00,1034.00,1033.75,1034.00,338,13,351.00
01/09/2004,13:07,1034.00,1034.00,1033.75,1033.75,22,6,28.00
01/09/2004,13:08,1033.75,1033.75,1033.50,1033.50,254,337,591.00
01/09/2004,13:09,1033.75,1034.00,1033.50,1033.75,102,42,144.00
01/09/2004,13:10,1033.75,1034.00,1033.25,1033.75,536,651,1187.00
01/09/2004,13:11,1033.75,1034.00,1033.75,1033.75,14,276,290.00
01/09/2004,13:12,1033.75,1033.75,1033.50,1033.75,85,77,162.00
01/09/2004,13:13,1033.75,1033.75,1033.50,1033.75,166,11,177.00
01/09/2004,13:14,1033.75,1033.75,1033.00,1033.25,261,1074,1335.00
01/09/2004,13:15,1033.25,1033.50,1032.75,1033.00,310,1284,1594.00
01/09/2004,13:16,1033.25,1033.50,1032.75,1033.50,516,999,1515.00
01/09/2004,13:17,1033.50,1033.50,1033.25,1033.25,114,702,816.00
01/09/2004,13:18,1033.00,1033.50,1033.00,1033.50,204,107,311.00
01/09/2004,13:19,1033.50,1033.50,1033.25,1033.50,399,15,414.00
01/09/2004,13:20,1033.50,1034.00,1033.50,1034.00,788,181,969.00
01/09/2004,13:21,1034.00,1034.00,1033.75,1034.00,75,330,405.00
01/09/2004,13:22,1033.75,1034.25,1033.75,1034.25,433,96,529.00
01/09/2004,13:23,1034.00,1034.25,1033.75,1033.75,93,263,356.00
01/09/2004,13:24,1034.00,1034.25,1033.75,1034.00,225,29,254.00
01/09/2004,13:25,1034.25,1034.75,1034.00,1034.25,673,899,1572.00
01/09/2004,13:26,1034.50,1034.50,1034.00,1034.25,210,430,640.00
01/09/2004,13:27,1034.00,1034.00,1033.00,1034.00,1673,1692,3365.00
01/09/2004,13:28,1033.75,1034.00,1033.75,1033.75,34,218,252.00
01/09/2004,13:29,1033.75,1034.00,1033.50,1033.75,184,441,625.00
01/09/2004,13:30,1034.00,1034.00,1033.50,1033.75,20,188,208.00
01/09/2004,13:31,1033.75,1033.75,1033.00,1033.00,172,406,578.00
01/09/2004,13:32,1033.00,1033.25,1032.25,1032.50,2034,3730,5764.00
01/09/2004,13:33,1032.25,1033.00,1032.25,1032.75,1171,959,2130.00
01/09/2004,13:34,1032.50,1033.00,1032.50,1032.50,266,671,937.00
01/09/2004,13:35,1032.50,1033.00,1032.25,1032.75,878,1286,2164.00
01/09/2004,13:36,1033.00,1033.00,1032.75,1033.00,341,167,508.00
01/09/2004,13:37,1032.75,1033.00,1032.00,1032.00,275,1749,2024.00
01/09/2004,13:38,1032.25,1032.25,1031.50,1031.50,1642,3351,4993.00
01/09/2004,13:39,1031.50,1032.00,1031.50,1031.50,1221,938,2159.00
01/09/2004,13:40,1031.75,1032.00,1031.50,1031.75,375,1012,1387.00
01/09/2004,13:41,1031.75,1032.25,1031.50,1031.75,704,1605,2309.00
01/09/2004,13:42,1032.00,1032.50,1031.75,1032.50,1546,294,1840.00
01/09/2004,13:43,1032.25,1033.00,1032.25,1033.00,3000,113,3113.00
01/09/2004,13:44,1033.00,1033.00,1032.75,1032.75,201,1247,1448.00
01/09/2004,13:45,1032.75,1033.00,1032.75,1032.75,66,179,245.00
01/09/2004,13:46,1032.75,1033.00,1032.25,1032.75,601,1028,1629.00
01/09/2004,13:47,1032.75,1033.00,1032.25,1032.50,128,663,791.00
01/09/2004,13:48,1032.50,1032.50,1031.75,1032.00,370,1125,1495.00
01/09/2004,13:49,1032.00,1032.25,1031.75,1031.75,1165,1221,2386.00
01/09/2004,13:50,1031.75,1032.00,1031.25,1031.25,169,1675,1844.00
01/09/2004,13:51,1031.25,1031.75,1031.25,1031.50,1201,1015,2216.00
01/09/2004,13:52,1031.25,1031.50,1030.25,1030.75,1388,4716,6104.00
01/09/2004,13:53,1030.75,1030.75,1030.25,1030.50,892,1440,2332.00
01/09/2004,13:54,1030.50,1031.00,1030.50,1030.75,1318,269,1587.00
01/09/2004,13:55,1031.00,1031.00,1030.75,1031.00,1543,52,1595.00
01/09/2004,13:56,1031.00,1031.00,1029.00,1029.25,1141,9108,10249.00
01/09/2004,13:57,1029.25,1029.75,1028.25,1028.75,3842,4583,8425.00
01/09/2004,13:58,1028.75,1029.00,1027.00,1028.00,3763,7706,11469.00
01/09/2004,13:59,1028.00,1028.25,1027.50,1027.75,2457,2496,4953.00
01/09/2004,14:00,1027.75,1029.00,1027.75,1028.75,3640,1798,5438.00
01/09/2004,14:01,1028.75,1029.25,1028.50,1029.00,1343,1324,2667.00
01/09/2004,14:02,1029.00,1029.00,1028.50,1028.50,1052,794,1846.00
01/09/2004,14:03,1028.75,1029.00,1028.25,1028.25,535,1327,1862.00
01/09/2004,14:04,1028.25,1028.75,1027.50,1027.50,1564,3727,5291.00
01/09/2004,14:05,1027.50,1028.00,1027.00,1027.50,3683,5885,9568.00
01/09/2004,14:06,1027.75,1027.75,1026.50,1027.00,2199,4005,6204.00
01/09/2004,14:07,1027.25,1027.50,1026.75,1027.25,1516,1266,2782.00
01/09/2004,14:08,1027.25,1028.25,1027.25,1028.00,3097,1190,4287.00
01/09/2004,14:09,1028.25,1028.25,1027.75,1028.00,755,628,1383.00
01/09/2004,14:10,1028.25,1028.75,1028.00,1028.50,1530,394,1924.00
01/09/2004,14:11,1028.75,1029.00,1028.25,1028.50,1994,1530,3524.00
01/09/2004,14:12,1028.50,1028.75,1028.50,1028.75,788,207,995.00
01/09/2004,14:13,1028.75,1028.75,1027.75,1028.00,924,2134,3058.00
01/09/2004,14:14,1028.00,1028.50,1027.75,1028.25,1317,417,1734.00
01/09/2004,14:15,1028.25,1028.50,1027.75,1028.25,715,551,1266.00
01/09/2004,14:16,1028.50,1028.75,1028.00,1028.25,958,872,1830.00
01/09/2004,14:17,1028.25,1028.75,1028.25,1028.75,1183,111,1294.00
01/09/2004,14:18,1028.75,1029.00,1028.50,1028.75,339,572,911.00
01/09/2004,14:19,1029.00,1029.25,1028.75,1029.00,930,949,1879.00
01/09/2004,14:20,1029.00,1029.25,1028.75,1029.00,342,1082,1424.00
01/09/2004,14:21,1029.00,1029.00,1028.50,1028.75,757,617,1374.00
01/09/2004,14:22,1028.75,1029.00,1028.50,1029.00,366,133,499.00
01/09/2004,14:23,1028.75,1029.00,1028.75,1028.75,36,152,188.00
01/09/2004,14:24,1029.00,1029.00,1028.50,1029.00,337,327,664.00
01/09/2004,14:25,1029.00,1029.25,1028.75,1028.75,279,329,608.00
01/09/2004,14:26,1028.75,1029.00,1028.25,1028.50,893,605,1498.00
01/09/2004,14:27,1028.50,1028.50,1028.00,1028.00,125,1516,1641.00
01/09/2004,14:28,1028.00,1028.25,1027.50,1027.75,116,2482,2598.00
01/09/2004,14:29,1027.50,1027.75,1027.25,1027.50,1130,910,2040.00
01/09/2004,14:30,1027.50,1027.75,1027.25,1027.50,1329,384,1713.00
01/09/2004,14:31,1027.75,1027.75,1027.25,1027.50,470,1649,2119.00
01/09/2004,14:32,1027.50,1027.75,1027.00,1027.75,2177,837,3014.00
01/09/2004,14:33,1027.75,1028.00,1027.25,1027.75,1858,1112,2970.00
01/09/2004,14:34,1027.50,1027.75,1027.25,1027.50,263,507,770.00
01/09/2004,14:35,1027.50,1028.25,1027.25,1028.25,1646,623,2269.00
01/09/2004,14:36,1028.25,1028.50,1028.00,1028.25,919,629,1548.00
01/09/2004,14:37,1028.25,1028.25,1027.25,1027.25,205,2941,3146.00
01/09/2004,14:38,1027.25,1027.50,1026.25,1026.50,1613,5318,6931.00
01/09/2004,14:39,1026.75,1026.75,1026.25,1026.25,1020,1218,2238.00
01/09/2004,14:40,1026.50,1026.75,1025.75,1026.25,3293,2054,5347.00
01/09/2004,14:41,1026.50,1026.75,1026.00,1026.00,1178,2405,3583.00
01/09/2004,14:42,1026.00,1026.25,1025.75,1026.00,1097,1246,2343.00
01/09/2004,14:43,1026.25,1027.25,1026.25,1027.00,2522,700,3222.00
01/09/2004,14:44,1027.00,1027.75,1027.00,1027.25,2223,470,2693.00
01/09/2004,14:45,1027.50,1027.75,1027.00,1027.75,1887,1323,3210.00
01/09/2004,14:46,1027.75,1028.00,1027.50,1027.75,1164,858,2022.00
01/09/2004,14:47,1027.75,1028.00,1027.50,1028.00,1254,403,1657.00
01/09/2004,14:48,1027.75,1028.25,1027.50,1027.75,2717,1644,4361.00
01/09/2004,14:49,1027.75,1028.00,1027.50,1027.75,844,1325,2169.00
01/09/2004,14:50,1027.75,1028.00,1027.75,1027.75,763,1048,1811.00
01/09/2004,14:51,1028.00,1028.50,1027.75,1028.00,2331,883,3214.00
01/09/2004,14:52,1028.25,1028.50,1028.00,1028.50,1543,1255,2798.00
01/09/2004,14:53,1028.50,1029.00,1028.50,1029.00,2293,811,3104.00
01/09/2004,14:54,1029.00,1029.25,1028.50,1028.50,1277,2798,4075.00
01/09/2004,14:55,1028.50,1029.00,1028.25,1028.75,2695,1252,3947.00
01/09/2004,14:56,1028.75,1029.25,1028.75,1028.75,565,1501,2066.00
01/09/2004,14:57,1028.75,1029.00,1028.25,1028.25,246,1445,1691.00
01/09/2004,14:58,1028.50,1028.50,1027.75,1027.75,123,2486,2609.00
01/09/2004,14:59,1028.00,1028.00,1027.50,1027.75,1121,1748,2869.00
01/09/2004,15:00,1027.75,1027.75,1027.00,1027.25,1376,3688,5064.00
01/09/2004,15:01,1027.50,1027.75,1026.75,1027.00,2718,4046,6764.00
01/09/2004,15:02,1027.25,1027.25,1026.50,1026.75,1087,2225,3312.00
01/09/2004,15:03,1026.75,1027.25,1026.75,1027.00,1399,637,2036.00
01/09/2004,15:04,1027.00,1027.25,1026.50,1026.75,226,2583,2809.00
01/09/2004,15:05,1026.75,1026.75,1026.00,1026.25,576,1913,2489.00
01/09/2004,15:06,1026.25,1026.75,1026.25,1026.50,1341,1379,2720.00
01/09/2004,15:07,1026.50,1026.50,1025.75,1025.75,162,1482,1644.00
01/09/2004,15:08,1026.00,1026.25,1025.75,1025.75,1037,1784,2821.00
01/09/2004,15:09,1026.00,1026.00,1025.25,1025.25,264,1547,1811.00
01/09/2004,15:10,1025.50,1026.00,1025.25,1025.75,1423,1796,3219.00
01/09/2004,15:11,1025.75,1026.00,1025.50,1026.00,661,612,1273.00
01/09/2004,15:12,1026.00,1026.25,1025.75,1026.25,1023,327,1350.00
01/09/2004,15:13,1026.00,1026.25,1025.50,1025.75,543,996,1539.00
01/09/2004,15:14,1025.75,1026.00,1025.75,1025.75,317,349,666.00
01/09/2004,15:15,1025.75,1026.50,1025.50,1026.25,3130,2949,6079.00
01/09/2004,15:16,1026.25,1026.50,1026.25,1026.50,1,6,7.00
01/11/2004,17:31,1025.75,1026.25,1025.75,1026.25,200,96,296.00
01/11/2004,17:32,1026.25,1026.25,1026.00,1026.00,5,51,56.00
01/11/2004,17:33,1026.00,1026.25,1026.00,1026.00,1,65,66.00
01/11/2004,17:34,1026.00,1026.00,1026.00,1026.00,0,35,35.00
01/11/2004,17:35,1026.25,1026.25,1026.25,1026.25,2,0,2.00
01/11/2004,17:36,1026.25,1026.25,1026.00,1026.00,3,4,7.00
01/11/2004,17:37,1026.00,1026.25,1026.00,1026.25,5,12,17.00
01/11/2004,17:38,1026.25,1026.25,1026.25,1026.25,11,0,11.00
01/11/2004,17:39,1026.25,1026.25,1026.25,1026.25,9,0,9.00
01/11/2004,17:40,1026.00,1026.25,1026.00,1026.00,1,44,45.00
01/11/2004,17:41,1025.75,1026.00,1025.75,1026.00,21,1,22.00
01/11/2004,17:42,1026.00,1026.25,1026.00,1026.00,25,7,32.00
01/11/2004,17:43,1026.00,1026.00,1026.00,1026.00,0,14,14.00
01/11/2004,17:44,1026.00,1026.00,1025.75,1025.75,0,19,19.00
01/11/2004,17:45,1026.00,1026.25,1026.00,1026.25,61,0,61.00
01/11/2004,17:47,1026.25,1026.25,1026.25,1026.25,1,0,1.00
01/11/2004,17:48,1026.00,1026.00,1026.00,1026.00,0,45,45.00
01/11/2004,17:49,1026.00,1026.00,1026.00,1026.00,0,28,28.00
01/11/2004,17:51,1026.00,1026.00,1025.75,1025.75,0,2,2.00
01/11/2004,17:52,1025.75,1025.75,1025.75,1025.75,0,1,1.00
01/11/2004,17:54,1026.00,1026.00,1026.00,1026.00,10,0,10.00
01/11/2004,17:55,1026.00,1026.00,1026.00,1026.00,6,0,6.00
01/11/2004,17:56,1026.00,1026.25,1026.00,1026.25,15,0,15.00
01/11/2004,17:57,1026.00,1026.00,1026.00,1026.00,0,1,1.00
01/11/2004,17:58,1026.00,1026.00,1026.00,1026.00,0,6,6.00
01/11/2004,17:59,1026.00,1026.00,1026.00,1026.00,0,8,8.00
01/11/2004,18:00,1026.00,1026.00,1026.00,1026.00,0,12,12.00
01/11/2004,18:03,1026.00,1026.00,1025.75,1025.75,0,35,35.00
01/11/2004,18:04,1025.75,1025.75,1025.75,1025.75,0,3,3.00
01/11/2004,18:05,1025.75,1025.75,1025.75,1025.75,0,7,7.00
01/11/2004,18:06,1025.75,1025.75,1025.75,1025.75,0,2,2.00
01/11/2004,18:07,1025.75,1025.75,1025.75,1025.75,0,44,44.00
01/11/2004,18:08,1025.50,1025.50,1025.50,1025.50,0,52,52.00
01/11/2004,18:09,1025.50,1025.50,1025.25,1025.50,17,15,32.00
01/11/2004,18:10,1025.75,1025.75,1025.25,1025.25,1,64,65.00
01/11/2004,18:11,1025.50,1025.75,1025.25,1025.25,23,2,25.00
01/11/2004,18:13,1025.50,1025.50,1025.50,1025.50,20,0,20.00
01/11/2004,18:14,1025.25,1025.25,1025.25,1025.25,0,14,14.00
01/11/2004,18:15,1025.25,1025.25,1025.25,1025.25,0,5,5.00
01/11/2004,18:16,1025.25,1025.25,1025.00,1025.25,3,22,25.00
01/11/2004,18:17,1025.25,1025.25,1025.25,1025.25,8,0,8.00
01/11/2004,18:18,1025.00,1025.25,1025.00,1025.25,4,10,14.00
01/11/2004,18:19,1025.00,1025.25,1025.00,1025.25,1,1,2.00
01/11/2004,18:20,1025.25,1025.25,1025.25,1025.25,159,0,159.00
01/11/2004,18:21,1025.25,1025.25,1025.25,1025.25,6,0,6.00
01/11/2004,18:22,1025.25,1025.25,1025.25,1025.25,41,0,41.00
01/11/2004,18:24,1025.00,1025.00,1025.00,1025.00,0,1,1.00
01/11/2004,18:27,1025.00,1025.00,1025.00,1025.00,0,2,2.00
01/11/2004,18:28,1025.00,1025.25,1025.00,1025.25,3,1,4.00
01/11/2004,18:29,1025.25,1025.25,1025.25,1025.25,2,0,2.00
01/11/2004,18:31,1025.00,1025.25,1025.00,1025.25,1,5,6.00
01/11/2004,18:33,1025.25,1025.25,1025.25,1025.25,1,0,1.00
01/11/2004,18:35,1025.00,1025.25,1025.00,1025.25,1,1,2.00
01/11/2004,18:36,1025.25,1025.25,1025.25,1025.25,1,0,1.00
01/11/2004,18:37,1025.00,1025.00,1025.00,1025.00,0,41,41.00
01/11/2004,18:38,1024.75,1025.00,1024.75,1025.00,5,2,7.00
01/11/2004,18:40,1024.75,1024.75,1024.75,1024.75,0,3,3.00
01/11/2004,18:42,1025.00,1025.00,1025.00,1025.00,16,0,16.00
01/11/2004,18:43,1025.00,1025.00,1025.00,1025.00,9,0,9.00
01/11/2004,18:44,1025.00,1025.00,1025.00,1025.00,5,0,5.00
01/11/2004,18:46,1025.00,1025.00,1024.75,1024.75,1,5,6.00
01/11/2004,18:49,1024.75,1024.75,1024.75,1024.75,0,72,72.00
01/11/2004,18:50,1024.75,1024.75,1024.50,1024.75,1,14,15.00
01/11/2004,18:51,1024.75,1025.00,1024.50,1024.75,13,19,32.00
01/11/2004,18:52,1024.75,1024.75,1024.50,1024.75,1,7,8.00
01/11/2004,18:53,1024.75,1024.75,1024.75,1024.75,11,0,11.00
01/11/2004,18:58,1024.75,1024.75,1024.75,1024.75,1,0,1.00
01/11/2004,18:59,1024.75,1024.75,1024.75,1024.75,2,0,2.00
01/11/2004,19:02,1024.75,1024.75,1024.75,1024.75,3,0,3.00
01/11/2004,19:03,1025.00,1025.00,1025.00,1025.00,1,0,1.00
01/11/2004,19:04,1025.00,1025.00,1025.00,1025.00,4,0,4.00
01/11/2004,19:07,1025.00,1025.00,1025.00,1025.00,2,0,2.00
01/11/2004,19:09,1024.75,1024.75,1024.75,1024.75,0,1,1.00
01/11/2004,19:10,1024.75,1024.75,1024.75,1024.75,0,2,2.00
01/11/2004,19:11,1024.75,1024.75,1024.75,1024.75,0,1,1.00
01/11/2004,19:12,1024.75,1024.75,1024.75,1024.75,0,5,5.00
01/11/2004,19:13,1024.75,1024.75,1024.75,1024.75,0,14,14.00
01/11/2004,19:14,1024.75,1024.75,1024.75,1024.75,0,1,1.00
01/11/2004,19:16,1024.75,1024.75,1024.75,1024.75,0,12,12.00
01/11/2004,19:17,1024.75,1025.00,1024.75,1025.00,1,1,2.00
01/11/2004,19:18,1025.00,1025.00,1025.00,1025.00,47,0,47.00
01/11/2004,19:20,1025.25,1025.25,1025.00,1025.00,6,2,8.00
01/11/2004,19:22,1025.00,1025.00,1025.00,1025.00,0,6,6.00
01/11/2004,19:23,1025.00,1025.00,1025.00,1025.00,0,1,1.00
01/11/2004,19:25,1025.25,1025.25,1025.25,1025.25,34,0,34.00
01/11/2004,19:26,1025.50,1025.50,1025.50,1025.50,1,0,1.00
01/11/2004,19:27,1025.50,1025.50,1025.50,1025.50,27,0,27.00
01/11/2004,19:28,1025.50,1025.50,1025.50,1025.50,7,0,7.00
01/11/2004,19:29,1025.25,1025.25,1025.25,1025.25,0,5,5.00
01/11/2004,19:31,1025.50,1025.50,1025.50,1025.50,2,0,2.00
01/11/2004,19:32,1025.50,1025.50,1025.50,1025.50,1,0,1.00
01/11/2004,19:34,1025.50,1025.50,1025.50,1025.50,27,0,27.00
01/11/2004,19:35,1025.50,1025.50,1025.50,1025.50,5,0,5.00
01/11/2004,19:36,1025.75,1025.75,1025.75,1025.75,1,0,1.00
01/11/2004,19:37,1025.75,1025.75,1025.75,1025.75,2,0,2.00
01/11/2004,19:39,1025.75,1025.75,1025.75,1025.75,1,0,1.00
01/11/2004,19:40,1025.75,1025.75,1025.50,1025.50,5,1,6.00
01/11/2004,19:41,1025.75,1025.75,1025.75,1025.75,41,0,41.00
01/11/2004,19:42,1025.75,1025.75,1025.75,1025.75,20,0,20.00
01/11/2004,19:43,1026.00,1026.25,1026.00,1026.25,72,6,78.00
01/11/2004,19:44,1026.00,1026.25,1026.00,1026.25,46,20,66.00
01/11/2004,19:45,1026.25,1026.75,1026.25,1026.50,118,12,130.00
01/11/2004,19:46,1026.75,1026.75,1026.75,1026.75,2,0,2.00
01/11/2004,19:47,1026.75,1026.75,1026.75,1026.75,1,0,1.00
01/11/2004,19:48,1026.75,1026.75,1026.75,1026.75,6,0,6.00
01/11/2004,19:50,1026.75,1026.75,1026.75,1026.75,2,0,2.00
01/11/2004,19:51,1026.50,1026.50,1026.50,1026.50,0,32,32.00
01/11/2004,19:52,1026.25,1026.25,1026.25,1026.25,0,1,1.00
01/11/2004,19:53,1026.25,1026.25,1026.25,1026.25,0,2,2.00
01/11/2004,19:57,1026.50,1026.50,1026.25,1026.25,1,1,2.00
01/11/2004,19:58,1026.25,1026.25,1026.25,1026.25,0,1,1.00
01/11/2004,19:59,1026.50,1026.50,1026.50,1026.50,1,0,1.00
01/11/2004,20:00,1026.25,1026.25,1026.25,1026.25,0,1,1.00
01/11/2004,20:01,1026.50,1026.50,1026.50,1026.50,2,0,2.00
01/11/2004,20:03,1026.25,1026.25,1026.25,1026.25,0,4,4.00
01/11/2004,20:06,1026.25,1026.25,1026.25,1026.25,0,19,19.00
01/11/2004,20:07,1026.25,1026.25,1026.00,1026.00,0,53,53.00
01/11/2004,20:08,1026.00,1026.00,1026.00,1026.00,0,1,1.00
01/11/2004,20:11,1025.75,1025.75,1025.75,1025.75,0,2,2.00
01/11/2004,20:13,1026.00,1026.00,1026.00,1026.00,7,0,7.00
01/11/2004,20:14,1026.00,1026.00,1026.00,1026.00,1,0,1.00
01/11/2004,20:15,1026.00,1026.00,1026.00,1026.00,1,0,1.00
01/11/2004,20:16,1026.00,1026.00,1025.75,1025.75,1,5,6.00
01/11/2004,20:17,1026.00,1026.00,1026.00,1026.00,32,0,32.00
01/11/2004,20:18,1026.00,1026.00,1026.00,1026.00,2,0,2.00
01/11/2004,20:19,1026.00,1026.00,1026.00,1026.00,4,0,4.00
01/11/2004,20:20,1026.00,1026.25,1026.00,1026.25,2,0,2.00
01/11/2004,20:22,1026.25,1026.25,1026.25,1026.25,1,0,1.00
01/11/2004,20:24,1026.25,1026.25,1026.25,1026.25,2,0,2.00
01/11/2004,20:25,1026.25,1026.25,1026.25,1026.25,1,0,1.00
01/11/2004,20:26,1026.25,1026.25,1026.25,1026.25,1,0,1.00
01/11/2004,20:27,1026.25,1026.25,1026.25,1026.25,4,0,4.00
01/11/2004,20:30,1026.25,1026.25,1026.25,1026.25,1,0,1.00
01/11/2004,20:32,1026.50,1026.50,1026.50,1026.50,9,0,9.00
01/11/2004,20:34,1026.75,1026.75,1026.75,1026.75,4,0,4.00
01/11/2004,20:35,1026.75,1026.75,1026.75,1026.75,12,0,12.00
01/11/2004,20:36,1026.75,1026.75,1026.50,1026.50,6,27,33.00
01/11/2004,20:37,1026.50,1026.50,1026.50,1026.50,0,1,1.00
01/11/2004,20:38,1026.50,1026.50,1026.50,1026.50,0,22,22.00
01/11/2004,20:40,1026.25,1026.25,1026.25,1026.25,0,1,1.00
01/11/2004,20:43,1026.50,1026.50,1026.50,1026.50,3,0,3.00
01/11/2004,20:45,1026.50,1026.50,1026.50,1026.50,1,0,1.00
01/11/2004,20:47,1026.50,1026.50,1026.25,1026.25,2,1,3.00
01/11/2004,20:49,1026.50,1026.50,1026.50,1026.50,1,0,1.00
01/11/2004,20:50,1026.25,1026.25,1026.25,1026.25,0,1,1.00
01/11/2004,20:51,1026.25,1026.25,1026.25,1026.25,0,1,1.00
01/11/2004,20:53,1026.50,1026.50,1026.50,1026.50,20,0,20.00
01/11/2004,20:54,1026.50,1026.50,1026.50,1026.50,1,0,1.00
01/11/2004,20:57,1026.25,1026.25,1026.25,1026.25,0,1,1.00
01/11/2004,20:59,1026.25,1026.25,1026.25,1026.25,0,1,1.00
01/11/2004,21:00,1026.25,1026.25,1026.25,1026.25,0,1,1.00
01/11/2004,21:01,1026.25,1026.25,1026.25,1026.25,0,1,1.00
01/11/2004,21:03,1026.25,1026.25,1026.25,1026.25,0,5,5.00
01/11/2004,21:04,1026.25,1026.25,1026.25,1026.25,0,1,1.00
01/11/2004,21:07,1026.25,1026.25,1026.25,1026.25,0,10,10.00
01/11/2004,21:14,1026.25,1026.25,1026.25,1026.25,0,10,10.00
01/11/2004,21:15,1026.50,1026.50,1026.25,1026.25,30,1,31.00
01/11/2004,21:22,1026.50,1026.50,1026.50,1026.50,8,0,8.00
01/11/2004,21:25,1026.50,1026.50,1026.50,1026.50,6,0,6.00
01/11/2004,21:26,1026.50,1026.50,1026.50,1026.50,1,0,1.00
01/11/2004,21:27,1026.25,1026.25,1026.25,1026.25,0,1,1.00
01/11/2004,21:30,1026.50,1026.50,1026.50,1026.50,1,0,1.00
01/11/2004,21:31,1026.50,1026.50,1026.50,1026.50,3,0,3.00
01/11/2004,21:36,1026.25,1026.25,1026.25,1026.25,0,1,1.00
01/11/2004,21:37,1026.50,1026.50,1026.50,1026.50,1,0,1.00
01/11/2004,21:40,1026.50,1026.50,1026.50,1026.50,3,0,3.00
01/11/2004,21:47,1026.50,1026.50,1026.50,1026.50,2,0,2.00
01/11/2004,21:49,1026.50,1026.50,1026.50,1026.50,15,0,15.00
01/11/2004,21:50,1026.25,1026.25,1026.25,1026.25,0,117,117.00
01/11/2004,21:51,1026.25,1026.25,1026.25,1026.25,0,32,32.00
01/11/2004,21:55,1026.25,1026.25,1026.25,1026.25,0,20,20.00
01/11/2004,21:56,1026.25,1026.25,1026.25,1026.25,0,1,1.00
01/11/2004,21:57,1026.25,1026.25,1026.25,1026.25,0,1,1.00
01/11/2004,21:58,1026.25,1026.25,1026.25,1026.25,0,1,1.00
01/11/2004,21:59,1026.25,1026.25,1026.25,1026.25,0,2,2.00
01/11/2004,22:01,1026.25,1026.25,1026.25,1026.25,0,9,9.00
01/11/2004,22:03,1026.25,1026.25,1026.25,1026.25,0,15,15.00
01/11/2004,22:05,1026.25,1026.25,1026.25,1026.25,0,2,2.00
01/11/2004,22:12,1026.25,1026.25,1026.25,1026.25,0,2,2.00
01/11/2004,22:14,1026.00,1026.00,1026.00,1026.00,0,1,1.00
01/11/2004,22:24,1026.25,1026.25,1026.25,1026.25,3,0,3.00
01/11/2004,22:28,1026.25,1026.25,1026.25,1026.25,2,0,2.00
01/11/2004,22:32,1026.25,1026.25,1026.25,1026.25,5,0,5.00
01/11/2004,22:35,1026.25,1026.25,1026.25,1026.25,1,0,1.00
01/11/2004,22:43,1026.25,1026.25,1026.25,1026.25,10,0,10.00
01/11/2004,22:52,1026.25,1026.25,1026.25,1026.25,1,0,1.00
01/11/2004,22:55,1026.25,1026.25,1026.25,1026.25,2,0,2.00
01/11/2004,23:10,1026.25,1026.25,1026.25,1026.25,5,0,5.00
01/11/2004,23:14,1026.25,1026.25,1026.25,1026.25,1,0,1.00
01/11/2004,23:17,1026.25,1026.25,1026.25,1026.25,1,0,1.00
01/11/2004,23:21,1026.25,1026.25,1026.25,1026.25,1,0,1.00
01/11/2004,23:25,1026.00,1026.00,1026.00,1026.00,0,1,1.00
01/11/2004,23:26,1026.25,1026.25,1026.25,1026.25,22,0,22.00
01/11/2004,23:28,1026.50,1026.50,1026.50,1026.50,2,0,2.00
01/11/2004,23:30,1026.50,1026.50,1026.50,1026.50,2,0,2.00
01/11/2004,23:31,1026.50,1026.50,1026.50,1026.50,10,0,10.00
01/11/2004,23:36,1026.25,1026.25,1026.25,1026.25,0,4,4.00
01/11/2004,23:37,1026.50,1026.50,1026.50,1026.50,1,0,1.00
01/11/2004,23:43,1026.50,1026.50,1026.50,1026.50,2,0,2.00
01/11/2004,23:44,1026.50,1026.50,1026.50,1026.50,2,0,2.00
01/11/2004,23:52,1026.50,1026.50,1026.50,1026.50,10,0,10.00
01/11/2004,23:53,1026.50,1026.50,1026.50,1026.50,2,0,2.00
01/11/2004,23:59,1026.50,1026.50,1026.50,1026.50,9,0,9.00
01/12/2004,00:00,1026.25,1026.25,1026.25,1026.25,0,1,1.00
01/12/2004,00:01,1026.25,1026.50,1026.25,1026.50,12,11,23.00
01/12/2004,00:05,1026.75,1026.75,1026.75,1026.75,2,0,2.00
01/12/2004,00:09,1026.75,1026.75,1026.75,1026.75,1,0,1.00
01/12/2004,00:10,1026.75,1026.75,1026.75,1026.75,16,0,16.00
01/12/2004,00:12,1026.75,1026.75,1026.75,1026.75,2,0,2.00
01/12/2004,00:13,1026.75,1026.75,1026.75,1026.75,3,0,3.00
01/12/2004,00:17,1026.75,1026.75,1026.75,1026.75,1,0,1.00
01/12/2004,00:18,1026.75,1026.75,1026.75,1026.75,1,0,1.00
01/12/2004,00:19,1027.00,1027.00,1027.00,1027.00,1,0,1.00
01/12/2004,00:24,1027.00,1027.00,1027.00,1027.00,25,0,25.00
01/12/2004,00:26,1027.00,1027.00,1027.00,1027.00,2,0,2.00
01/12/2004,00:29,1027.00,1027.00,1027.00,1027.00,2,0,2.00
01/12/2004,00:33,1027.00,1027.00,1026.75,1026.75,1,10,11.00
01/12/2004,00:36,1026.75,1026.75,1026.75,1026.75,0,1,1.00
01/12/2004,00:37,1026.50,1026.50,1026.50,1026.50,0,3,3.00
01/12/2004,00:41,1026.50,1026.50,1026.50,1026.50,0,9,9.00
01/12/2004,00:42,1026.50,1026.75,1026.50,1026.75,22,11,33.00
01/12/2004,00:43,1026.75,1026.75,1026.75,1026.75,1,0,1.00
01/12/2004,00:49,1026.75,1026.75,1026.75,1026.75,5,0,5.00
01/12/2004,00:51,1026.75,1026.75,1026.75,1026.75,2,0,2.00
01/12/2004,00:54,1026.75,1026.75,1026.50,1026.50,1,5,6.00
01/12/2004,00:59,1026.75,1026.75,1026.75,1026.75,25,0,25.00
01/12/2004,01:00,1026.75,1026.75,1026.75,1026.75,5,0,5.00
01/12/2004,01:04,1026.75,1026.75,1026.75,1026.75,1,0,1.00
01/12/2004,01:07,1027.00,1027.00,1027.00,1027.00,10,0,10.00
01/12/2004,01:09,1026.75,1026.75,1026.75,1026.75,0,1,1.00
01/12/2004,01:11,1026.75,1026.75,1026.75,1026.75,0,10,10.00
01/12/2004,01:15,1027.00,1027.00,1027.00,1027.00,1,0,1.00
01/12/2004,01:16,1027.00,1027.00,1027.00,1027.00,10,0,10.00
01/12/2004,01:17,1027.00,1027.00,1027.00,1027.00,3,0,3.00
01/12/2004,01:18,1026.75,1026.75,1026.75,1026.75,0,1,1.00
01/12/2004,01:19,1027.00,1027.00,1027.00,1027.00,1,0,1.00
01/12/2004,01:21,1027.00,1027.00,1027.00,1027.00,5,0,5.00
01/12/2004,01:23,1027.00,1027.00,1027.00,1027.00,2,0,2.00
01/12/2004,01:24,1027.25,1027.25,1027.25,1027.25,13,0,13.00
01/12/2004,01:27,1027.00,1027.00,1026.75,1026.75,0,12,12.00
01/12/2004,01:28,1027.00,1027.00,1027.00,1027.00,5,0,5.00
01/12/2004,01:29,1027.00,1027.00,1027.00,1027.00,3,0,3.00
01/12/2004,01:32,1027.00,1027.00,1027.00,1027.00,1,0,1.00
01/12/2004,01:33,1027.00,1027.00,1027.00,1027.00,1,0,1.00
01/12/2004,01:35,1027.00,1027.00,1027.00,1027.00,3,0,3.00
01/12/2004,01:36,1027.00,1027.00,1027.00,1027.00,1,0,1.00
01/12/2004,01:37,1027.25,1027.25,1027.25,1027.25,1,0,1.00
01/12/2004,01:38,1027.25,1027.25,1027.25,1027.25,4,0,4.00
01/12/2004,01:42,1027.25,1027.25,1027.25,1027.25,40,0,40.00
01/12/2004,01:44,1027.25,1027.25,1027.25,1027.25,1,0,1.00
01/12/2004,01:47,1027.25,1027.25,1027.25,1027.25,26,0,26.00
01/12/2004,01:49,1027.25,1027.25,1027.25,1027.25,51,0,51.00
01/12/2004,01:54,1027.25,1027.25,1027.25,1027.25,1,0,1.00
01/12/2004,01:56,1027.25,1027.25,1027.25,1027.25,12,0,12.00
01/12/2004,01:57,1027.50,1027.50,1027.50,1027.50,9,0,9.00
01/12/2004,02:00,1027.50,1027.50,1027.50,1027.50,5,0,5.00
01/12/2004,02:01,1027.50,1027.50,1027.50,1027.50,33,0,33.00
01/12/2004,02:02,1027.50,1027.50,1027.50,1027.50,10,0,10.00
01/12/2004,02:03,1027.75,1028.25,1027.75,1028.25,229,5,234.00
01/12/2004,02:04,1028.25,1028.25,1028.25,1028.25,2,0,2.00
01/12/2004,02:05,1028.25,1028.50,1027.75,1028.25,75,79,154.00
01/12/2004,02:06,1028.00,1028.25,1028.00,1028.25,5,5,10.00
01/12/2004,02:07,1028.25,1028.25,1028.25,1028.25,23,0,23.00
01/12/2004,02:08,1028.50,1028.50,1028.25,1028.25,14,4,18.00
01/12/2004,02:09,1028.25,1028.25,1028.00,1028.00,0,64,64.00
01/12/2004,02:10,1028.25,1028.25,1028.00,1028.00,27,2,29.00
01/12/2004,02:11,1028.25,1028.25,1028.00,1028.00,6,8,14.00
01/12/2004,02:12,1028.25,1028.25,1028.25,1028.25,125,0,125.00
01/12/2004,02:13,1028.25,1028.50,1028.25,1028.50,17,0,17.00
01/12/2004,02:14,1028.50,1028.50,1028.50,1028.50,5,0,5.00
01/12/2004,02:15,1028.50,1028.50,1028.25,1028.25,3,16,19.00
01/12/2004,02:16,1028.25,1028.25,1028.25,1028.25,0,1,1.00
01/12/2004,02:17,1028.00,1028.00,1028.00,1028.00,0,11,11.00
01/12/2004,02:18,1028.00,1028.00,1027.75,1027.75,0,60,60.00
01/12/2004,02:19,1028.00,1028.00,1027.75,1027.75,17,14,31.00
01/12/2004,02:20,1027.75,1027.75,1027.75,1027.75,0,24,24.00
01/12/2004,02:21,1027.50,1027.50,1027.50,1027.50,0,37,37.00
01/12/2004,02:22,1027.50,1027.50,1027.50,1027.50,0,1,1.00
01/12/2004,02:23,1027.75,1027.75,1027.50,1027.50,100,6,106.00
01/12/2004,02:24,1027.75,1027.75,1027.75,1027.75,2,0,2.00
01/12/2004,02:25,1027.75,1027.75,1027.75,1027.75,8,0,8.00
01/12/2004,02:26,1027.50,1027.50,1027.50,1027.50,0,6,6.00
01/12/2004,02:27,1027.50,1027.75,1027.50,1027.75,11,1,12.00
01/12/2004,02:28,1027.75,1027.75,1027.75,1027.75,16,0,16.00
01/12/2004,02:29,1027.75,1027.75,1027.75,1027.75,7,0,7.00
01/12/2004,02:30,1027.75,1027.75,1027.75,1027.75,10,0,10.00
01/12/2004,02:31,1027.75,1027.75,1027.50,1027.50,3,23,26.00
01/12/2004,02:32,1027.50,1027.50,1027.50,1027.50,0,1,1.00
01/12/2004,02:33,1027.50,1027.50,1027.50,1027.50,0,1,1.00
01/12/2004,02:34,1027.75,1027.75,1027.75,1027.75,56,0,56.00
01/12/2004,02:35,1027.50,1027.50,1027.50,1027.50,0,5,5.00
01/12/2004,02:36,1027.75,1027.75,1027.75,1027.75,2,0,2.00
01/12/2004,02:38,1027.75,1027.75,1027.50,1027.50,10,1,11.00
01/12/2004,02:39,1027.75,1027.75,1027.50,1027.50,4,164,168.00
01/12/2004,02:40,1027.50,1027.50,1027.25,1027.50,54,65,119.00
01/12/2004,02:41,1027.75,1027.75,1027.75,1027.75,10,0,10.00
01/12/2004,02:42,1027.50,1027.50,1027.50,1027.50,0,30,30.00
01/12/2004,02:44,1027.75,1027.75,1027.75,1027.75,5,0,5.00
01/12/2004,02:45,1027.75,1027.75,1027.75,1027.75,2,0,2.00
01/12/2004,02:46,1027.75,1027.75,1027.75,1027.75,8,0,8.00
01/12/2004,02:47,1027.75,1027.75,1027.75,1027.75,2,0,2.00
01/12/2004,02:49,1028.00,1028.00,1028.00,1028.00,40,0,40.00
01/12/2004,02:50,1028.00,1028.00,1028.00,1028.00,17,0,17.00
01/12/2004,02:51,1028.00,1028.00,1028.00,1028.00,51,0,51.00
01/12/2004,02:52,1028.00,1028.00,1028.00,1028.00,32,0,32.00
01/12/2004,02:53,1028.25,1028.50,1028.25,1028.50,170,0,170.00
01/12/2004,02:54,1028.50,1028.75,1028.50,1028.50,62,1,63.00
01/12/2004,02:55,1028.50,1029.00,1028.50,1028.75,67,17,84.00
01/12/2004,02:56,1028.50,1028.50,1028.50,1028.50,0,31,31.00
01/12/2004,02:57,1028.50,1028.50,1028.25,1028.50,5,16,21.00
01/12/2004,02:58,1028.25,1028.50,1028.25,1028.25,11,40,51.00
01/12/2004,02:59,1028.25,1028.25,1028.25,1028.25,0,8,8.00
01/12/2004,03:00,1028.50,1028.50,1028.50,1028.50,2,0,2.00
01/12/2004,03:01,1028.25,1028.50,1028.00,1028.50,16,14,30.00
01/12/2004,03:02,1028.25,1028.50,1028.25,1028.50,27,18,45.00
01/12/2004,03:03,1028.50,1028.50,1028.50,1028.50,17,0,17.00
01/12/2004,03:05,1028.50,1028.50,1028.50,1028.50,38,0,38.00
01/12/2004,03:07,1028.50,1028.50,1028.50,1028.50,1,0,1.00
01/12/2004,03:08,1028.50,1028.75,1028.50,1028.75,17,0,17.00
01/12/2004,03:09,1028.50,1028.75,1028.50,1028.75,115,28,143.00
01/12/2004,03:10,1028.75,1028.75,1028.75,1028.75,11,0,11.00
01/12/2004,03:11,1028.75,1029.00,1028.75,1029.00,3,0,3.00
01/12/2004,03:12,1028.75,1028.75,1028.75,1028.75,0,2,2.00
01/12/2004,03:13,1028.75,1029.00,1028.75,1028.75,10,2,12.00
01/12/2004,03:14,1029.00,1029.00,1029.00,1029.00,3,0,3.00
01/12/2004,03:15,1028.75,1028.75,1028.75,1028.75,0,2,2.00
01/12/2004,03:16,1028.75,1028.75,1028.50,1028.75,11,51,62.00
01/12/2004,03:17,1028.75,1028.75,1028.75,1028.75,1,0,1.00
01/12/2004,03:18,1029.00,1029.00,1029.00,1029.00,85,0,85.00
01/12/2004,03:20,1029.00,1029.00,1028.75,1028.75,50,4,54.00
01/12/2004,03:21,1029.00,1029.00,1029.00,1029.00,34,0,34.00
01/12/2004,03:22,1029.00,1029.25,1029.00,1029.25,5,0,5.00
01/12/2004,03:23,1029.25,1029.25,1029.25,1029.25,4,0,4.00
01/12/2004,03:24,1029.25,1029.25,1028.75,1028.75,89,40,129.00
01/12/2004,03:25,1028.75,1028.75,1028.75,1028.75,0,9,9.00
01/12/2004,03:26,1028.75,1028.75,1028.75,1028.75,0,11,11.00
01/12/2004,03:27,1028.75,1028.75,1028.75,1028.75,0,2,2.00
01/12/2004,03:28,1028.50,1028.50,1028.50,1028.50,0,12,12.00
01/12/2004,03:29,1028.75,1029.00,1028.75,1028.75,55,1,56.00
01/12/2004,03:30,1029.00,1029.25,1029.00,1029.00,52,2,54.00
01/12/2004,03:31,1029.00,1029.50,1029.00,1029.50,129,1,130.00
01/12/2004,03:32,1029.50,1029.75,1029.25,1029.50,41,13,54.00
01/12/2004,03:33,1029.50,1029.50,1029.25,1029.25,1,51,52.00
01/12/2004,03:34,1029.25,1029.25,1029.25,1029.25,0,11,11.00
01/12/2004,03:35,1029.25,1029.25,1029.25,1029.25,0,1,1.00
01/12/2004,03:36,1029.25,1029.25,1029.25,1029.25,0,3,3.00
01/12/2004,03:37,1029.00,1029.00,1029.00,1029.00,0,8,8.00
01/12/2004,03:39,1029.00,1029.00,1028.75,1028.75,0,27,27.00
01/12/2004,03:40,1028.75,1029.00,1028.75,1029.00,4,1,5.00
01/12/2004,03:42,1028.75,1029.00,1028.75,1028.75,3,67,70.00
01/12/2004,03:43,1028.75,1029.00,1028.75,1029.00,3,8,11.00
01/12/2004,03:45,1028.75,1029.00,1028.75,1028.75,1,16,17.00
01/12/2004,03:46,1028.75,1029.00,1028.75,1029.00,1,9,10.00
01/12/2004,03:47,1029.00,1029.25,1029.00,1029.25,75,0,75.00
01/12/2004,03:48,1029.50,1029.50,1029.25,1029.25,4,2,6.00
01/12/2004,03:49,1029.50,1029.50,1029.50,1029.50,1,0,1.00
01/12/2004,03:51,1029.50,1029.50,1029.50,1029.50,4,0,4.00
01/12/2004,03:52,1029.25,1029.75,1029.25,1029.75,67,1,68.00
01/12/2004,03:53,1029.50,1029.50,1029.50,1029.50,0,14,14.00
01/12/2004,03:54,1029.50,1029.50,1029.50,1029.50,0,1,1.00
01/12/2004,03:55,1029.50,1029.75,1029.00,1029.00,49,201,250.00
01/12/2004,03:56,1029.25,1029.25,1029.00,1029.25,5,2,7.00
01/12/2004,03:57,1029.00,1029.25,1029.00,1029.25,54,1,55.00
01/12/2004,03:58,1029.00,1029.00,1029.00,1029.00,0,23,23.00
01/12/2004,03:59,1029.00,1029.00,1028.75,1028.75,0,13,13.00
01/12/2004,04:00,1029.00,1029.00,1029.00,1029.00,4,0,4.00
01/12/2004,04:01,1029.00,1029.00,1029.00,1029.00,4,0,4.00
01/12/2004,04:02,1029.00,1029.00,1029.00,1029.00,20,0,20.00
01/12/2004,04:05,1029.00,1029.00,1029.00,1029.00,6,0,6.00
01/12/2004,04:06,1029.00,1029.25,1029.00,1029.00,25,13,38.00
01/12/2004,04:07,1029.25,1029.25,1029.25,1029.25,5,0,5.00
01/12/2004,04:08,1029.00,1029.00,1029.00,1029.00,0,10,10.00
01/12/2004,04:09,1029.00,1029.00,1029.00,1029.00,0,1,1.00
01/12/2004,04:11,1028.75,1028.75,1028.75,1028.75,0,58,58.00
01/12/2004,04:12,1028.75,1028.75,1028.75,1028.75,0,14,14.00
01/12/2004,04:14,1028.75,1028.75,1028.75,1028.75,0,8,8.00
01/12/2004,04:19,1028.75,1028.75,1028.75,1028.75,0,10,10.00
01/12/2004,04:20,1028.75,1029.00,1028.75,1028.75,4,15,19.00
01/12/2004,04:21,1029.00,1029.00,1028.75,1028.75,5,12,17.00
01/12/2004,04:22,1028.75,1028.75,1028.75,1028.75,0,21,21.00
01/12/2004,04:23,1028.75,1028.75,1028.75,1028.75,0,1,1.00
01/12/2004,04:26,1028.75,1028.75,1028.75,1028.75,0,29,29.00
01/12/2004,04:27,1028.75,1028.75,1028.75,1028.75,0,4,4.00
01/12/2004,04:29,1028.75,1028.75,1028.75,1028.75,0,10,10.00
01/12/2004,04:30,1028.50,1028.75,1028.50,1028.75,17,5,22.00
01/12/2004,04:31,1028.75,1028.75,1028.50,1028.75,9,1,10.00
01/12/2004,04:33,1028.75,1028.75,1028.75,1028.75,1,0,1.00
01/12/2004,04:34,1028.75,1028.75,1028.75,1028.75,4,0,4.00
01/12/2004,04:35,1028.75,1028.75,1028.75,1028.75,4,0,4.00
01/12/2004,04:36,1029.00,1029.00,1029.00,1029.00,9,0,9.00
01/12/2004,04:37,1029.00,1029.00,1029.00,1029.00,7,0,7.00
01/12/2004,04:38,1029.00,1029.00,1028.75,1028.75,14,1,15.00
01/12/2004,04:40,1028.75,1028.75,1028.50,1028.50,0,167,167.00
01/12/2004,04:41,1028.50,1028.75,1028.50,1028.75,16,1,17.00
01/12/2004,04:42,1028.75,1028.75,1028.75,1028.75,1,0,1.00
01/12/2004,04:43,1028.75,1028.75,1028.75,1028.75,2,0,2.00
01/12/2004,04:44,1028.75,1028.75,1028.75,1028.75,6,0,6.00
01/12/2004,04:45,1028.75,1028.75,1028.75,1028.75,1,0,1.00
01/12/2004,04:46,1028.75,1028.75,1028.75,1028.75,3,0,3.00
01/12/2004,04:47,1028.75,1028.75,1028.75,1028.75,1,0,1.00
01/12/2004,04:48,1028.75,1028.75,1028.75,1028.75,24,0,24.00
01/12/2004,04:50,1028.75,1028.75,1028.75,1028.75,40,0,40.00
01/12/2004,04:52,1029.00,1029.00,1029.00,1029.00,22,0,22.00
01/12/2004,04:53,1029.25,1029.25,1029.25,1029.25,26,0,26.00
01/12/2004,04:54,1029.50,1029.75,1029.50,1029.50,52,39,91.00
01/12/2004,04:55,1029.50,1029.50,1029.50,1029.50,0,20,20.00
01/12/2004,04:56,1029.50,1029.50,1029.50,1029.50,0,25,25.00
01/12/2004,04:57,1029.50,1029.50,1029.50,1029.50,0,16,16.00
01/12/2004,04:58,1029.75,1030.25,1029.75,1030.25,425,10,435.00
01/12/2004,04:59,1030.00,1030.00,1029.75,1029.75,0,32,32.00
01/12/2004,05:00,1030.00,1030.00,1029.75,1030.00,26,2,28.00
01/12/2004,05:01,1030.00,1030.00,1030.00,1030.00,21,0,21.00
01/12/2004,05:02,1030.00,1030.00,1030.00,1030.00,8,0,8.00
01/12/2004,05:03,1030.00,1030.25,1030.00,1030.00,44,16,60.00
01/12/2004,05:04,1029.75,1029.75,1029.75,1029.75,0,1,1.00
01/12/2004,05:05,1029.75,1030.00,1029.75,1029.75,3,78,81.00
01/12/2004,05:06,1029.50,1029.50,1029.50,1029.50,0,30,30.00
01/12/2004,05:07,1029.50,1029.50,1029.50,1029.50,0,1,1.00
01/12/2004,05:08,1029.50,1029.50,1029.50,1029.50,0,20,20.00
01/12/2004,05:09,1029.50,1029.50,1029.50,1029.50,0,7,7.00
01/12/2004,05:11,1029.50,1029.50,1029.50,1029.50,0,21,21.00
01/12/2004,05:12,1029.50,1029.50,1029.50,1029.50,0,1,1.00
01/12/2004,05:13,1029.50,1029.50,1029.50,1029.50,0,7,7.00
01/12/2004,05:14,1029.50,1029.50,1029.25,1029.50,3,19,22.00
01/12/2004,05:17,1029.25,1029.50,1029.25,1029.50,2,2,4.00
01/12/2004,05:19,1029.25,1029.50,1029.25,1029.50,6,10,16.00
01/12/2004,05:20,1029.25,1029.25,1029.00,1029.00,0,67,67.00
01/12/2004,05:21,1029.00,1029.00,1029.00,1029.00,0,54,54.00
01/12/2004,05:22,1029.00,1029.00,1029.00,1029.00,0,22,22.00
01/12/2004,05:23,1029.00,1029.00,1029.00,1029.00,0,15,15.00
01/12/2004,05:25,1028.75,1028.75,1028.75,1028.75,0,22,22.00
01/12/2004,05:26,1029.00,1029.00,1029.00,1029.00,21,0,21.00
01/12/2004,05:27,1029.00,1029.00,1029.00,1029.00,15,0,15.00
01/12/2004,05:28,1029.25,1029.25,1029.25,1029.25,6,0,6.00
01/12/2004,05:29,1029.00,1029.00,1029.00,1029.00,0,14,14.00
01/12/2004,05:33,1029.00,1029.00,1029.00,1029.00,0,13,13.00
01/12/2004,05:34,1029.00,1029.00,1029.00,1029.00,0,9,9.00
01/12/2004,05:35,1029.00,1029.00,1028.75,1028.75,0,2,2.00
01/12/2004,05:36,1028.75,1028.75,1028.75,1028.75,0,1,1.00
01/12/2004,05:39,1028.75,1028.75,1028.75,1028.75,0,7,7.00
01/12/2004,05:40,1028.75,1028.75,1028.75,1028.75,0,44,44.00
01/12/2004,05:41,1028.75,1028.75,1028.75,1028.75,0,33,33.00
01/12/2004,05:42,1028.75,1028.75,1028.50,1028.75,6,14,20.00
01/12/2004,05:43,1028.75,1028.75,1028.50,1028.75,10,1,11.00
01/12/2004,05:44,1028.75,1028.75,1028.50,1028.75,38,12,50.00
01/12/2004,05:45,1028.75,1029.00,1028.75,1029.00,37,0,37.00
01/12/2004,05:46,1029.00,1029.00,1029.00,1029.00,13,0,13.00
01/12/2004,05:49,1028.75,1028.75,1028.75,1028.75,0,20,20.00
01/12/2004,05:52,1028.75,1028.75,1028.75,1028.75,0,5,5.00
01/12/2004,05:53,1029.00,1029.00,1029.00,1029.00,1,0,1.00
01/12/2004,05:55,1028.75,1028.75,1028.75,1028.75,0,5,5.00
01/12/2004,05:56,1028.75,1028.75,1028.75,1028.75,0,23,23.00
01/12/2004,05:57,1028.75,1028.75,1028.25,1028.50,6,98,104.00
01/12/2004,05:58,1028.75,1028.75,1028.50,1028.50,1,16,17.00
01/12/2004,05:59,1028.50,1028.50,1028.50,1028.50,0,8,8.00
01/12/2004,06:00,1028.50,1028.50,1028.50,1028.50,0,2,2.00
01/12/2004,06:01,1028.50,1028.75,1028.50,1028.75,18,1,19.00
01/12/2004,06:02,1028.75,1028.75,1028.00,1028.00,4,176,180.00
01/12/2004,06:03,1027.75,1028.00,1027.75,1028.00,11,45,56.00
01/12/2004,06:04,1028.00,1028.50,1028.00,1028.50,156,0,156.00
01/12/2004,06:05,1028.50,1028.75,1028.50,1028.50,23,4,27.00
01/12/2004,06:07,1028.25,1028.25,1028.25,1028.25,0,2,2.00
01/12/2004,06:08,1028.25,1028.50,1028.25,1028.50,1,73,74.00
01/12/2004,06:09,1028.25,1028.25,1028.25,1028.25,0,5,5.00
01/12/2004,06:13,1028.25,1028.50,1028.25,1028.50,2,1,3.00
01/12/2004,06:14,1028.25,1028.50,1028.25,1028.50,1,1,2.00
01/12/2004,06:15,1028.25,1028.25,1028.25,1028.25,0,16,16.00
01/12/2004,06:16,1028.50,1028.50,1028.50,1028.50,10,0,10.00
01/12/2004,06:17,1028.50,1028.50,1028.25,1028.25,1,10,11.00
01/12/2004,06:18,1028.50,1028.50,1028.25,1028.25,3,50,53.00
01/12/2004,06:19,1028.50,1028.50,1028.25,1028.25,9,6,15.00
01/12/2004,06:20,1028.25,1028.25,1028.25,1028.25,0,2,2.00
01/12/2004,06:21,1028.25,1028.25,1028.25,1028.25,0,11,11.00
01/12/2004,06:22,1028.25,1028.50,1028.25,1028.25,3,66,69.00
01/12/2004,06:23,1028.25,1028.50,1028.25,1028.50,34,5,39.00
01/12/2004,06:24,1028.50,1028.50,1028.50,1028.50,33,0,33.00
01/12/2004,06:25,1028.75,1028.75,1028.50,1028.75,2,37,39.00
01/12/2004,06:26,1028.50,1028.50,1028.50,1028.50,0,6,6.00
01/12/2004,06:27,1028.50,1028.50,1028.50,1028.50,0,3,3.00
01/12/2004,06:28,1028.50,1028.50,1028.50,1028.50,0,3,3.00
01/12/2004,06:29,1028.50,1028.75,1028.50,1028.75,1,1,2.00
01/12/2004,06:30,1028.75,1028.75,1028.50,1028.75,28,1,29.00
01/12/2004,06:31,1028.75,1028.75,1028.75,1028.75,16,0,16.00
01/12/2004,06:32,1029.00,1029.00,1029.00,1029.00,105,0,105.00
01/12/2004,06:33,1029.00,1029.00,1029.00,1029.00,65,0,65.00
01/12/2004,06:34,1029.00,1029.25,1029.00,1029.25,15,0,15.00
01/12/2004,06:35,1029.25,1029.25,1029.00,1029.00,72,37,109.00
01/12/2004,06:36,1029.00,1029.25,1029.00,1029.00,1,15,16.00
01/12/2004,06:37,1028.75,1029.00,1028.75,1029.00,27,21,48.00
01/12/2004,06:38,1029.00,1029.00,1029.00,1029.00,72,0,72.00
01/12/2004,06:39,1029.00,1029.00,1029.00,1029.00,29,0,29.00
01/12/2004,06:40,1028.75,1029.00,1028.75,1029.00,1,5,6.00
01/12/2004,06:41,1029.00,1029.00,1028.75,1028.75,2,221,223.00
01/12/2004,06:42,1028.75,1028.75,1028.50,1028.75,15,60,75.00
01/12/2004,06:43,1028.75,1028.75,1028.75,1028.75,44,0,44.00
01/12/2004,06:44,1028.75,1028.75,1028.75,1028.75,19,0,19.00
01/12/2004,06:45,1028.75,1028.75,1028.50,1028.50,2,3,5.00
01/12/2004,06:47,1028.50,1028.50,1028.50,1028.50,0,6,6.00
01/12/2004,06:48,1028.75,1028.75,1028.75,1028.75,7,0,7.00
01/12/2004,06:49,1028.50,1028.50,1028.50,1028.50,0,59,59.00
01/12/2004,06:50,1028.25,1028.25,1028.25,1028.25,0,5,5.00
01/12/2004,06:51,1028.50,1028.75,1028.50,1028.50,46,2,48.00
01/12/2004,06:52,1028.50,1028.75,1028.50,1028.50,4,33,37.00
01/12/2004,06:53,1028.50,1028.50,1028.50,1028.50,0,26,26.00
01/12/2004,06:54,1028.75,1028.75,1028.25,1028.25,1,136,137.00
01/12/2004,06:56,1028.25,1028.25,1028.25,1028.25,0,22,22.00
01/12/2004,06:57,1028.25,1028.50,1028.25,1028.50,213,21,234.00
01/12/2004,06:58,1028.50,1028.75,1028.50,1028.75,2,0,2.00
01/12/2004,06:59,1028.75,1028.75,1028.75,1028.75,70,0,70.00
01/12/2004,07:00,1028.75,1028.75,1028.75,1028.75,31,0,31.00
01/12/2004,07:01,1028.75,1028.75,1028.50,1028.50,1,13,14.00
01/12/2004,07:02,1028.50,1028.50,1028.50,1028.50,0,13,13.00
01/12/2004,07:03,1028.50,1028.50,1028.50,1028.50,0,67,67.00
01/12/2004,07:04,1028.75,1028.75,1028.75,1028.75,59,0,59.00
01/12/2004,07:05,1028.75,1028.75,1028.75,1028.75,1,0,1.00
01/12/2004,07:06,1028.75,1029.00,1028.75,1028.75,8,6,14.00
01/12/2004,07:07,1028.75,1029.00,1028.75,1028.75,7,100,107.00
01/12/2004,07:08,1028.75,1028.75,1028.50,1028.50,0,41,41.00
01/12/2004,07:09,1028.75,1028.75,1028.50,1028.50,2,10,12.00
01/12/2004,07:10,1028.50,1028.50,1028.50,1028.50,0,47,47.00
01/12/2004,07:11,1028.50,1028.50,1028.50,1028.50,0,1,1.00
01/12/2004,07:13,1028.75,1028.75,1028.75,1028.75,2,0,2.00
01/12/2004,07:14,1028.50,1028.50,1028.50,1028.50,0,50,50.00
01/12/2004,07:15,1028.50,1028.50,1028.50,1028.50,0,18,18.00
01/12/2004,07:16,1028.50,1028.50,1028.25,1028.50,2,250,252.00
01/12/2004,07:17,1028.25,1028.50,1028.25,1028.50,51,1,52.00
01/12/2004,07:18,1028.75,1028.75,1028.50,1028.50,4,1,5.00
01/12/2004,07:19,1028.75,1029.00,1028.75,1029.00,45,0,45.00
01/12/2004,07:20,1028.75,1028.75,1028.75,1028.75,0,20,20.00
01/12/2004,07:21,1028.75,1028.75,1028.75,1028.75,0,69,69.00
01/12/2004,07:22,1028.75,1028.75,1028.50,1028.50,0,47,47.00
01/12/2004,07:23,1028.75,1028.75,1028.50,1028.50,20,1,21.00
01/12/2004,07:24,1028.50,1028.50,1028.50,1028.50,0,30,30.00
01/12/2004,07:25,1028.50,1028.75,1028.50,1028.75,1,10,11.00
01/12/2004,07:26,1028.50,1028.75,1028.50,1028.75,5,5,10.00
01/12/2004,07:27,1028.75,1029.00,1028.50,1029.00,84,3,87.00
01/12/2004,07:28,1028.75,1028.75,1028.75,1028.75,0,46,46.00
01/12/2004,07:29,1028.75,1028.75,1028.75,1028.75,0,63,63.00
01/12/2004,07:30,1028.50,1028.75,1028.50,1028.50,4,82,86.00
01/12/2004,07:31,1028.75,1028.75,1028.50,1028.50,7,51,58.00
01/12/2004,07:32,1028.75,1028.75,1028.50,1028.50,14,2,16.00
01/12/2004,07:33,1028.50,1028.50,1028.50,1028.50,0,123,123.00
01/12/2004,07:34,1028.50,1028.75,1028.50,1028.75,3,100,103.00
01/12/2004,07:35,1028.75,1028.75,1028.75,1028.75,42,0,42.00
01/12/2004,07:36,1028.75,1028.75,1028.50,1028.75,29,20,49.00
01/12/2004,07:37,1028.75,1028.75,1028.50,1028.75,145,8,153.00
01/12/2004,07:38,1028.50,1028.75,1028.50,1028.75,2,2,4.00
01/12/2004,07:39,1028.75,1028.75,1028.75,1028.75,3,0,3.00
01/12/2004,07:40,1028.75,1028.75,1028.50,1028.75,6,4,10.00
01/12/2004,07:41,1028.75,1028.75,1028.75,1028.75,7,0,7.00
01/12/2004,07:42,1028.75,1028.75,1028.75,1028.75,35,0,35.00
01/12/2004,07:43,1028.75,1028.75,1028.50,1028.75,3,1,4.00
01/12/2004,07:44,1028.75,1028.75,1028.50,1028.50,1,13,14.00
01/12/2004,07:45,1028.50,1028.50,1028.50,1028.50,0,83,83.00
01/12/2004,07:46,1028.75,1028.75,1028.75,1028.75,2,0,2.00
01/12/2004,07:47,1028.50,1028.75,1028.50,1028.75,1,2,3.00
01/12/2004,07:48,1028.75,1028.75,1028.50,1028.50,5,2,7.00
01/12/2004,07:49,1028.50,1028.75,1028.50,1028.75,11,2,13.00
01/12/2004,07:50,1028.75,1028.75,1028.75,1028.75,139,0,139.00
01/12/2004,07:51,1028.75,1028.75,1028.75,1028.75,10,0,10.00
01/12/2004,07:52,1028.75,1029.00,1028.75,1029.00,115,0,115.00
01/12/2004,07:53,1029.00,1029.00,1028.75,1028.75,1,5,6.00
01/12/2004,07:55,1028.75,1028.75,1028.75,1028.75,0,58,58.00
01/12/2004,07:56,1028.75,1028.75,1028.75,1028.75,0,13,13.00
01/12/2004,07:57,1028.75,1028.75,1028.75,1028.75,0,11,11.00
01/12/2004,07:58,1028.75,1029.00,1028.75,1029.00,8,1,9.00
01/12/2004,07:59,1029.00,1029.00,1028.75,1029.00,160,1,161.00
01/12/2004,08:00,1029.25,1029.25,1028.50,1028.75,13,311,324.00
01/12/2004,08:01,1028.75,1029.00,1028.75,1029.00,19,8,27.00
01/12/2004,08:02,1029.00,1029.00,1028.75,1029.00,15,10,25.00
01/12/2004,08:03,1028.75,1029.00,1028.75,1029.00,13,3,16.00
01/12/2004,08:04,1029.00,1029.25,1029.00,1029.00,75,26,101.00
01/12/2004,08:05,1029.00,1029.00,1029.00,1029.00,0,107,107.00
01/12/2004,08:06,1028.75,1029.00,1028.75,1029.00,1,30,31.00
01/12/2004,08:07,1028.75,1028.75,1028.50,1028.50,1,149,150.00
01/12/2004,08:08,1028.50,1028.75,1028.50,1028.75,66,1,67.00
01/12/2004,08:09,1028.75,1028.75,1028.75,1028.75,14,0,14.00
01/12/2004,08:10,1028.75,1029.00,1028.50,1028.75,44,30,74.00
01/12/2004,08:11,1028.50,1028.75,1028.50,1028.50,14,94,108.00
01/12/2004,08:12,1028.50,1028.75,1028.50,1028.50,4,4,8.00
01/12/2004,08:13,1028.75,1028.75,1028.50,1028.50,6,19,25.00
01/12/2004,08:14,1028.50,1028.75,1028.50,1028.50,6,63,69.00
01/12/2004,08:15,1028.50,1028.75,1028.25,1028.75,70,94,164.00
01/12/2004,08:16,1028.50,1028.50,1028.25,1028.25,0,31,31.00
01/12/2004,08:17,1028.50,1028.50,1028.25,1028.25,8,6,14.00
01/12/2004,08:18,1028.50,1028.75,1028.25,1028.50,11,24,35.00
01/12/2004,08:19,1028.25,1028.75,1028.00,1028.75,248,423,671.00
01/12/2004,08:20,1028.50,1028.75,1028.25,1028.50,92,191,283.00
01/12/2004,08:21,1028.50,1028.75,1028.50,1028.50,9,10,19.00
01/12/2004,08:22,1028.75,1028.75,1028.50,1028.75,409,7,416.00
01/12/2004,08:23,1028.75,1028.75,1028.50,1028.50,7,15,22.00
01/12/2004,08:24,1028.75,1029.00,1028.50,1028.75,97,7,104.00
01/12/2004,08:25,1028.75,1029.00,1028.75,1029.00,56,3,59.00
01/12/2004,08:26,1029.00,1029.00,1028.75,1028.75,29,103,132.00
01/12/2004,08:27,1028.50,1028.75,1028.50,1028.75,105,59,164.00
01/12/2004,08:28,1028.75,1028.75,1028.50,1028.75,54,51,105.00
01/12/2004,08:29,1028.50,1028.50,1028.25,1028.50,10,374,384.00
01/12/2004,08:30,1028.50,1028.50,1027.75,1028.00,921,1364,2285.00
01/12/2004,08:31,1027.75,1028.75,1027.75,1028.50,1377,1590,2967.00
01/12/2004,08:32,1028.75,1029.25,1028.50,1029.25,1258,584,1842.00
01/12/2004,08:33,1029.25,1029.50,1028.75,1028.75,1560,1655,3215.00
01/12/2004,08:34,1028.75,1029.00,1028.50,1028.50,529,972,1501.00
01/12/2004,08:35,1028.50,1029.00,1028.50,1028.75,640,1092,1732.00
01/12/2004,08:36,1028.50,1029.00,1028.25,1028.75,907,485,1392.00
01/12/2004,08:37,1028.75,1029.25,1028.50,1029.00,1066,1329,2395.00
01/12/2004,08:38,1029.00,1029.25,1028.75,1029.00,1241,540,1781.00
01/12/2004,08:39,1029.00,1029.75,1028.75,1029.50,3450,1198,4648.00
01/12/2004,08:40,1029.50,1030.25,1029.50,1030.25,2380,809,3189.00
01/12/2004,08:41,1030.25,1030.25,1029.75,1029.75,543,2605,3148.00
01/12/2004,08:42,1029.50,1029.75,1029.50,1029.50,1369,236,1605.00
01/12/2004,08:43,1029.50,1029.75,1029.00,1029.25,1450,1694,3144.00
01/12/2004,08:44,1029.25,1029.25,1028.75,1028.75,369,1499,1868.00
01/12/2004,08:45,1029.00,1029.25,1028.75,1029.25,502,252,754.00
01/12/2004,08:46,1029.00,1029.50,1028.50,1028.75,1493,1571,3064.00
01/12/2004,08:47,1028.75,1029.00,1028.50,1028.50,198,1869,2067.00
01/12/2004,08:48,1028.50,1028.75,1028.25,1028.50,308,1567,1875.00
01/12/2004,08:49,1028.25,1028.75,1027.75,1028.00,1359,2445,3804.00
01/12/2004,08:50,1028.00,1028.25,1028.00,1028.00,57,931,988.00
01/12/2004,08:51,1028.25,1028.25,1027.25,1027.50,3285,2987,6272.00
01/12/2004,08:52,1027.75,1028.00,1026.75,1027.00,2325,3485,5810.00
01/12/2004,08:53,1027.00,1027.50,1026.75,1027.00,1854,1957,3811.00
01/12/2004,08:54,1027.25,1027.25,1026.50,1027.00,3248,2187,5435.00
01/12/2004,08:55,1027.25,1027.50,1027.00,1027.00,1803,1698,3501.00
01/12/2004,08:56,1027.25,1027.75,1027.00,1027.50,1228,1365,2593.00
01/12/2004,08:57,1027.50,1028.00,1027.25,1027.75,1602,671,2273.00
01/12/2004,08:58,1027.50,1027.75,1027.25,1027.50,848,563,1411.00
01/12/2004,08:59,1027.50,1027.75,1027.25,1027.50,471,1018,1489.00
01/12/2004,09:00,1027.50,1028.00,1027.25,1027.75,947,842,1789.00
01/12/2004,09:01,1027.75,1027.75,1026.75,1027.00,1695,1923,3618.00
01/12/2004,09:02,1027.00,1027.25,1026.50,1026.75,2332,1698,4030.00
01/12/2004,09:03,1027.00,1027.50,1026.50,1027.50,1574,1195,2769.00
01/12/2004,09:04,1027.50,1027.50,1026.75,1026.75,558,1740,2298.00
01/12/2004,09:05,1026.75,1027.00,1026.50,1026.75,787,1042,1829.00
01/12/2004,09:06,1027.00,1027.50,1027.00,1027.25,965,798,1763.00
01/12/2004,09:07,1027.00,1027.00,1026.25,1026.50,1038,3306,4344.00
01/12/2004,09:08,1026.50,1026.75,1026.25,1026.75,543,1821,2364.00
01/12/2004,09:09,1026.50,1026.75,1025.75,1026.50,2336,3313,5649.00
01/12/2004,09:10,1026.50,1026.75,1026.25,1026.50,856,732,1588.00
01/12/2004,09:11,1026.25,1026.50,1026.25,1026.50,583,13,596.00
01/12/2004,09:12,1026.25,1026.50,1026.00,1026.25,1119,1413,2532.00
01/12/2004,09:13,1026.25,1026.75,1026.25,1026.50,1582,1131,2713.00
01/12/2004,09:14,1026.75,1026.75,1026.50,1026.75,452,27,479.00
01/12/2004,09:15,1026.75,1027.00,1026.50,1026.75,1446,680,2126.00
01/12/2004,09:16,1026.75,1027.25,1026.75,1027.00,797,514,1311.00
01/12/2004,09:17,1027.00,1027.50,1027.00,1027.25,1356,992,2348.00
01/12/2004,09:18,1027.25,1027.25,1027.00,1027.25,439,53,492.00
01/12/2004,09:19,1027.25,1027.75,1027.25,1027.75,1953,360,2313.00
01/12/2004,09:20,1027.75,1028.25,1027.50,1028.00,1936,60,1996.00
01/12/2004,09:21,1028.25,1028.25,1027.25,1027.75,1819,2700,4519.00
01/12/2004,09:22,1027.75,1028.00,1027.50,1027.75,659,729,1388.00
01/12/2004,09:23,1028.00,1028.00,1027.50,1027.75,663,900,1563.00
01/12/2004,09:24,1027.75,1028.00,1027.50,1027.50,69,857,926.00
01/12/2004,09:25,1027.50,1027.75,1027.25,1027.25,173,1032,1205.00
01/12/2004,09:26,1027.25,1027.75,1027.25,1027.50,293,660,953.00
01/12/2004,09:27,1027.75,1028.50,1027.50,1028.50,2414,167,2581.00
01/12/2004,09:28,1028.50,1029.50,1028.25,1029.00,3984,1583,5567.00
01/12/2004,09:29,1029.00,1029.50,1028.75,1029.00,2301,1339,3640.00
01/12/2004,09:30,1029.00,1029.25,1029.00,1029.00,41,611,652.00
01/12/2004,09:31,1029.00,1030.00,1029.00,1029.50,3404,446,3850.00
01/12/2004,09:32,1029.50,1029.75,1029.25,1029.25,360,1865,2225.00
01/12/2004,09:33,1029.25,1029.50,1028.75,1029.00,746,2396,3142.00
01/12/2004,09:34,1028.75,1029.25,1028.75,1028.75,1679,1845,3524.00
01/12/2004,09:35,1028.75,1029.00,1028.75,1029.00,628,46,674.00
01/12/2004,09:36,1029.00,1029.25,1028.50,1028.50,615,1247,1862.00
01/12/2004,09:37,1028.50,1028.75,1028.50,1028.50,59,415,474.00
01/12/2004,09:38,1028.50,1029.00,1028.50,1029.00,2352,221,2573.00
01/12/2004,09:39,1029.00,1029.00,1028.25,1028.25,114,998,1112.00
01/12/2004,09:40,1028.25,1028.50,1028.00,1028.00,830,1561,2391.00
01/12/2004,09:41,1028.00,1028.50,1028.00,1028.50,582,890,1472.00
01/12/2004,09:42,1028.50,1028.75,1028.25,1028.75,1932,33,1965.00
01/12/2004,09:43,1028.75,1028.75,1028.25,1028.50,263,822,1085.00
01/12/2004,09:44,1028.75,1029.00,1028.25,1028.50,513,894,1407.00
01/12/2004,09:45,1028.50,1029.50,1028.50,1028.75,3413,1789,5202.00
01/12/2004,09:46,1029.00,1029.00,1028.75,1029.00,566,640,1206.00
01/12/2004,09:47,1029.00,1029.00,1028.50,1028.50,237,719,956.00
01/12/2004,09:48,1028.25,1028.75,1028.25,1028.75,767,225,992.00
01/12/2004,09:49,1028.75,1029.00,1028.50,1028.50,1019,532,1551.00
01/12/2004,09:50,1028.75,1028.75,1028.25,1028.25,328,884,1212.00
01/12/2004,09:51,1028.00,1028.25,1027.50,1027.50,588,2484,3072.00
01/12/2004,09:52,1027.50,1027.75,1027.25,1027.75,1434,1636,3070.00
01/12/2004,09:53,1027.75,1028.00,1027.50,1028.00,1370,1551,2921.00
01/12/2004,09:54,1028.00,1029.25,1027.75,1029.00,4265,1713,5978.00
01/12/2004,09:55,1029.00,1029.25,1028.25,1028.25,718,2156,2874.00
01/12/2004,09:56,1028.25,1029.50,1028.25,1029.00,3192,1409,4601.00
01/12/2004,09:57,1029.00,1030.00,1029.00,1029.75,5167,1635,6802.00
01/12/2004,09:58,1029.75,1030.25,1029.50,1030.25,2039,1025,3064.00
01/12/2004,09:59,1030.25,1030.50,1030.00,1030.50,3537,697,4234.00
01/12/2004,10:00,1030.50,1030.50,1027.25,1028.50,5196,12532,17728.00
01/12/2004,10:01,1028.50,1029.00,1028.25,1028.50,2311,2019,4330.00
01/12/2004,10:02,1028.50,1028.75,1027.50,1027.50,411,2127,2538.00
01/12/2004,10:03,1027.50,1028.25,1027.25,1028.00,1448,986,2434.00
01/12/2004,10:04,1028.00,1028.25,1027.50,1027.75,503,915,1418.00
01/12/2004,10:05,1027.75,1028.00,1027.00,1027.25,895,1348,2243.00
01/12/2004,10:06,1027.25,1027.75,1027.00,1027.75,1400,1136,2536.00
01/12/2004,10:07,1027.50,1028.25,1027.50,1028.00,677,299,976.00
01/12/2004,10:08,1028.00,1028.00,1027.50,1027.75,518,1233,1751.00
01/12/2004,10:09,1027.75,1028.00,1027.25,1027.25,864,927,1791.00
01/12/2004,10:10,1027.25,1028.00,1026.75,1027.75,1896,1790,3686.00
01/12/2004,10:11,1027.75,1028.00,1027.50,1027.75,58,580,638.00
01/12/2004,10:12,1027.75,1028.25,1027.75,1028.00,959,513,1472.00
01/12/2004,10:13,1027.75,1028.00,1027.75,1027.75,708,575,1283.00
01/12/2004,10:14,1028.00,1028.00,1027.50,1027.75,183,372,555.00
01/12/2004,10:15,1027.75,1028.00,1027.50,1028.00,240,511,751.00
01/12/2004,10:16,1028.00,1028.25,1027.50,1027.50,1565,1028,2593.00
01/12/2004,10:17,1027.50,1028.00,1027.50,1027.75,788,431,1219.00
01/12/2004,10:18,1027.75,1028.00,1027.75,1028.00,166,32,198.00
01/12/2004,10:19,1028.00,1028.00,1027.75,1027.75,24,20,44.00
01/12/2004,10:20,1028.00,1028.00,1027.50,1027.50,48,302,350.00
01/12/2004,10:21,1027.75,1027.75,1027.25,1027.25,737,1026,1763.00
01/12/2004,10:22,1027.50,1027.50,1027.00,1027.50,200,666,866.00
01/12/2004,10:23,1027.25,1027.75,1027.25,1027.50,268,65,333.00
01/12/2004,10:24,1027.75,1028.00,1027.50,1027.50,1153,404,1557.00
01/12/2004,10:25,1027.50,1028.00,1027.50,1027.75,210,219,429.00
01/12/2004,10:26,1027.75,1028.25,1027.75,1028.00,346,272,618.00
01/12/2004,10:27,1027.75,1028.00,1027.75,1027.75,28,46,74.00
01/12/2004,10:28,1027.75,1028.25,1027.75,1028.00,524,77,601.00
01/12/2004,10:29,1028.00,1028.50,1027.75,1028.50,848,114,962.00
01/12/2004,10:30,1028.50,1028.75,1028.25,1028.75,910,304,1214.00
01/12/2004,10:31,1028.75,1028.75,1028.25,1028.25,15,761,776.00
01/12/2004,10:32,1028.25,1028.25,1028.00,1028.25,536,110,646.00
01/12/2004,10:33,1028.25,1028.50,1028.00,1028.00,67,216,283.00
01/12/2004,10:34,1028.00,1028.25,1028.00,1028.25,357,220,577.00
01/12/2004,10:35,1028.25,1028.50,1028.25,1028.25,58,263,321.00
01/12/2004,10:36,1028.25,1028.25,1028.00,1028.25,15,147,162.00
01/12/2004,10:37,1028.25,1028.25,1028.00,1028.25,269,12,281.00
01/12/2004,10:38,1028.50,1028.50,1028.25,1028.25,32,510,542.00
01/12/2004,10:39,1028.25,1028.50,1028.00,1028.25,38,140,178.00
01/12/2004,10:40,1028.25,1028.75,1028.00,1028.75,1122,350,1472.00
01/12/2004,10:41,1028.50,1028.75,1028.00,1028.25,274,641,915.00
01/12/2004,10:42,1028.25,1028.25,1027.50,1028.00,387,1264,1651.00
01/12/2004,10:43,1028.00,1028.25,1027.75,1028.25,198,117,315.00
01/12/2004,10:44,1028.00,1028.25,1028.00,1028.25,542,225,767.00
01/12/2004,10:45,1028.25,1028.50,1028.25,1028.25,4,527,531.00
01/12/2004,10:46,1028.25,1028.50,1028.25,1028.25,107,56,163.00
01/12/2004,10:47,1028.50,1028.75,1028.25,1028.75,890,39,929.00
01/12/2004,10:48,1028.50,1028.75,1028.25,1028.50,94,512,606.00
01/12/2004,10:49,1028.25,1028.50,1028.25,1028.25,91,704,795.00
01/12/2004,10:50,1028.25,1029.75,1028.25,1029.00,3750,1055,4805.00
01/12/2004,10:51,1029.25,1029.25,1028.75,1028.75,358,787,1145.00
01/12/2004,10:52,1028.75,1029.75,1028.75,1029.25,1575,511,2086.00
01/12/2004,10:53,1029.50,1029.50,1029.00,1029.50,327,694,1021.00
01/12/2004,10:54,1029.25,1029.50,1029.00,1029.25,246,384,630.00
01/12/2004,10:55,1029.25,1029.75,1029.00,1029.75,1465,488,1953.00
01/12/2004,10:56,1030.00,1030.50,1029.50,1030.25,2377,1523,3900.00
01/12/2004,10:57,1030.00,1030.25,1029.50,1029.75,470,1121,1591.00
01/12/2004,10:58,1029.75,1030.25,1029.75,1030.00,883,370,1253.00
01/12/2004,10:59,1030.25,1030.25,1029.25,1029.50,755,1571,2326.00
01/12/2004,11:00,1029.50,1029.75,1029.25,1029.50,403,274,677.00
01/12/2004,11:01,1029.25,1029.75,1029.25,1029.50,266,156,422.00
01/12/2004,11:02,1029.75,1030.00,1029.50,1030.00,267,70,337.00
01/12/2004,11:03,1030.00,1030.00,1029.75,1029.75,420,51,471.00
01/12/2004,11:04,1030.00,1030.25,1029.75,1029.75,742,263,1005.00
01/12/2004,11:05,1030.00,1030.00,1029.75,1029.75,440,12,452.00
01/12/2004,11:06,1030.00,1030.00,1029.50,1029.75,563,759,1322.00
01/12/2004,11:07,1030.00,1030.25,1029.75,1030.00,435,140,575.00
01/12/2004,11:08,1030.00,1030.25,1029.75,1029.75,91,842,933.00
01/12/2004,11:09,1029.75,1030.00,1029.50,1029.75,32,308,340.00
01/12/2004,11:10,1029.75,1029.75,1029.25,1029.25,60,629,689.00
01/12/2004,11:11,1029.50,1029.75,1029.25,1029.75,340,20,360.00
01/12/2004,11:12,1029.50,1030.00,1029.50,1029.75,787,21,808.00
01/12/2004,11:13,1029.75,1030.00,1029.75,1029.75,55,456,511.00
01/12/2004,11:14,1030.00,1030.00,1029.50,1029.75,207,274,481.00
01/12/2004,11:15,1029.50,1030.00,1029.50,1029.75,249,180,429.00
01/12/2004,11:16,1029.75,1030.00,1029.50,1029.75,259,370,629.00
01/12/2004,11:17,1029.75,1029.75,1029.50,1029.50,28,17,45.00
01/12/2004,11:18,1029.75,1030.00,1029.50,1029.75,389,358,747.00
01/12/2004,11:19,1029.75,1029.75,1029.50,1029.50,0,46,46.00
01/12/2004,11:20,1029.75,1029.75,1029.50,1029.50,29,11,40.00
01/12/2004,11:21,1029.75,1029.75,1029.00,1029.25,75,1350,1425.00
01/12/2004,11:22,1029.25,1029.75,1029.25,1029.75,415,175,590.00
01/12/2004,11:23,1029.75,1030.00,1029.50,1030.00,912,256,1168.00
01/12/2004,11:24,1030.00,1030.25,1029.75,1030.00,764,241,1005.00
01/12/2004,11:25,1030.00,1030.25,1029.75,1029.75,905,613,1518.00
01/12/2004,11:26,1029.75,1030.25,1029.50,1029.75,514,571,1085.00
01/12/2004,11:27,1029.50,1030.00,1029.50,1029.75,461,349,810.00
01/12/2004,11:28,1029.75,1030.25,1029.75,1030.00,900,18,918.00
01/12/2004,11:29,1030.00,1030.50,1030.00,1030.00,1019,195,1214.00
01/12/2004,11:30,1030.25,1030.50,1030.00,1030.25,529,452,981.00
01/12/2004,11:31,1030.25,1030.25,1029.75,1029.75,378,765,1143.00
01/12/2004,11:32,1029.75,1029.75,1029.50,1029.75,203,333,536.00
01/12/2004,11:33,1029.75,1029.75,1029.25,1029.50,64,804,868.00
01/12/2004,11:34,1029.50,1029.75,1029.25,1029.50,648,141,789.00
01/12/2004,11:35,1029.50,1029.50,1029.00,1029.25,29,1414,1443.00
01/12/2004,11:36,1029.00,1029.25,1028.75,1029.00,138,673,811.00
01/12/2004,11:37,1029.00,1029.00,1028.75,1028.75,90,73,163.00
01/12/2004,11:38,1028.75,1029.00,1028.50,1028.50,838,1357,2195.00
01/12/2004,11:39,1028.75,1028.75,1028.25,1028.50,713,668,1381.00
01/12/2004,11:40,1028.50,1028.50,1028.00,1028.50,862,916,1778.00
01/12/2004,11:41,1028.50,1028.50,1028.00,1028.00,540,1154,1694.00
01/12/2004,11:42,1028.00,1028.25,1027.75,1028.25,652,104,756.00
01/12/2004,11:43,1028.00,1028.25,1028.00,1028.25,360,78,438.00
01/12/2004,11:44,1028.25,1028.50,1028.00,1028.50,342,20,362.00
01/12/2004,11:45,1028.50,1028.50,1028.25,1028.25,94,10,104.00
01/12/2004,11:46,1028.25,1028.50,1028.25,1028.50,111,4,115.00
01/12/2004,11:47,1028.25,1028.50,1027.75,1028.25,437,1633,2070.00
01/12/2004,11:48,1028.25,1028.25,1028.00,1028.00,200,31,231.00
01/12/2004,11:49,1028.25,1028.25,1028.00,1028.25,57,32,89.00
01/12/2004,11:50,1028.25,1028.50,1028.00,1028.25,375,494,869.00
01/12/2004,11:51,1028.25,1028.25,1027.75,1028.00,173,1412,1585.00
01/12/2004,11:52,1027.75,1028.25,1027.75,1028.00,366,732,1098.00
01/12/2004,11:53,1028.00,1028.25,1027.75,1028.00,250,93,343.00
01/12/2004,11:54,1028.00,1028.25,1028.00,1028.25,549,7,556.00
01/12/2004,11:55,1028.00,1028.25,1027.75,1028.00,245,869,1114.00
01/12/2004,11:56,1028.25,1028.25,1028.00,1028.25,499,17,516.00
01/12/2004,11:57,1028.25,1028.50,1028.00,1028.50,227,10,237.00
01/12/2004,11:58,1028.50,1028.50,1028.50,1028.50,490,0,490.00
01/12/2004,11:59,1028.50,1028.75,1028.25,1028.75,314,28,342.00
01/12/2004,12:00,1028.75,1028.75,1028.00,1028.00,141,816,957.00
01/12/2004,12:01,1028.25,1028.75,1028.00,1028.50,230,123,353.00
01/12/2004,12:02,1028.50,1028.50,1028.25,1028.25,84,6,90.00
01/12/2004,12:03,1028.25,1028.50,1028.25,1028.25,5,256,261.00
01/12/2004,12:04,1028.50,1028.50,1028.00,1028.25,98,78,176.00
01/12/2004,12:05,1028.25,1028.50,1028.25,1028.25,34,16,50.00
01/12/2004,12:06,1028.25,1028.50,1028.25,1028.50,44,3,47.00
01/12/2004,12:07,1028.50,1028.50,1028.25,1028.25,8,519,527.00
01/12/2004,12:08,1028.25,1028.75,1028.25,1028.50,260,68,328.00
01/12/2004,12:09,1028.50,1028.50,1028.25,1028.50,204,118,322.00
01/12/2004,12:10,1028.50,1028.50,1028.00,1028.00,31,672,703.00
01/12/2004,12:11,1028.25,1028.25,1027.75,1027.75,240,625,865.00
01/12/2004,12:12,1027.75,1028.00,1027.50,1027.50,53,614,667.00
01/12/2004,12:13,1027.50,1028.25,1027.50,1028.00,468,246,714.00
01/12/2004,12:14,1028.00,1028.25,1027.75,1027.75,10,303,313.00
01/12/2004,12:15,1027.50,1027.75,1027.50,1027.75,338,3,341.00
01/12/2004,12:16,1027.75,1027.75,1027.50,1027.50,59,196,255.00
01/12/2004,12:17,1027.50,1027.75,1027.25,1027.50,258,693,951.00
01/12/2004,12:18,1027.50,1027.50,1027.25,1027.25,47,851,898.00
01/12/2004,12:19,1027.25,1027.75,1027.25,1027.50,328,58,386.00
01/12/2004,12:20,1027.75,1027.75,1027.50,1027.50,42,201,243.00
01/12/2004,12:21,1027.50,1027.75,1027.50,1027.50,25,138,163.00
01/12/2004,12:22,1027.50,1027.75,1027.50,1027.75,114,57,171.00
01/12/2004,12:23,1027.75,1028.00,1027.50,1028.00,480,6,486.00
01/12/2004,12:24,1028.00,1028.00,1027.75,1028.00,376,24,400.00
01/12/2004,12:25,1028.00,1028.25,1028.00,1028.25,442,8,450.00
01/12/2004,12:26,1028.25,1028.50,1028.00,1028.50,629,2,631.00
01/12/2004,12:27,1028.25,1028.75,1028.25,1028.75,357,6,363.00
01/12/2004,12:28,1028.50,1028.75,1028.25,1028.50,159,536,695.00
01/12/2004,12:29,1028.75,1028.75,1028.50,1028.50,302,56,358.00
01/12/2004,12:30,1028.75,1028.75,1028.50,1028.50,175,6,181.00
01/12/2004,12:31,1028.50,1029.00,1028.50,1028.75,285,91,376.00
01/12/2004,12:32,1028.75,1029.00,1028.25,1028.25,17,799,816.00
01/12/2004,12:33,1028.50,1028.50,1028.25,1028.25,4,398,402.00
01/12/2004,12:34,1028.25,1028.75,1028.00,1028.50,399,196,595.00
01/12/2004,12:35,1028.50,1028.75,1028.50,1028.75,101,117,218.00
01/12/2004,12:36,1028.75,1029.25,1028.75,1029.25,1133,222,1355.00
01/12/2004,12:37,1029.00,1029.25,1029.00,1029.00,639,49,688.00
01/12/2004,12:38,1029.00,1029.25,1029.00,1029.00,219,268,487.00
01/12/2004,12:39,1029.25,1029.25,1029.00,1029.00,5,23,28.00
01/12/2004,12:40,1029.25,1029.50,1029.00,1029.25,535,134,669.00
01/12/2004,12:41,1029.25,1029.25,1029.00,1029.25,41,24,65.00
01/12/2004,12:42,1029.25,1030.75,1029.00,1030.75,5101,569,5670.00
01/12/2004,12:43,1030.75,1030.75,1030.00,1030.00,1351,1490,2841.00
01/12/2004,12:44,1030.25,1030.50,1030.00,1030.25,566,150,716.00
01/12/2004,12:45,1030.50,1030.50,1030.00,1030.25,263,1075,1338.00
01/12/2004,12:46,1030.50,1030.75,1030.25,1030.25,1054,285,1339.00
01/12/2004,12:47,1030.25,1030.75,1030.25,1030.25,804,284,1088.00
01/12/2004,12:48,1030.50,1030.50,1030.25,1030.25,82,108,190.00
01/12/2004,12:49,1030.25,1030.50,1030.00,1030.25,483,734,1217.00
01/12/2004,12:50,1030.00,1030.25,1029.75,1029.75,283,582,865.00
01/12/2004,12:51,1029.75,1030.25,1029.75,1030.00,616,548,1164.00
01/12/2004,12:52,1030.00,1030.25,1029.75,1030.00,683,153,836.00
01/12/2004,12:53,1030.00,1030.25,1029.75,1029.75,31,209,240.00
01/12/2004,12:54,1030.00,1030.00,1029.75,1030.00,59,16,75.00
01/12/2004,12:55,1030.00,1030.25,1029.75,1030.25,865,70,935.00
01/12/2004,12:56,1030.25,1030.50,1030.00,1030.00,149,852,1001.00
01/12/2004,12:57,1030.00,1030.25,1030.00,1030.25,83,43,126.00
01/12/2004,12:58,1030.25,1030.50,1029.75,1029.75,308,481,789.00
01/12/2004,12:59,1029.75,1030.00,1029.75,1030.00,367,31,398.00
01/12/2004,13:00,1030.25,1030.50,1030.00,1030.50,675,58,733.00
01/12/2004,13:01,1030.25,1031.00,1030.25,1030.75,3010,517,3527.00
01/12/2004,13:02,1030.75,1031.50,1030.50,1031.00,2401,1855,4256.00
01/12/2004,13:03,1031.00,1031.25,1030.75,1030.75,1751,348,2099.00
01/12/2004,13:04,1031.00,1031.00,1030.50,1030.75,52,604,656.00
01/12/2004,13:05,1030.75,1031.00,1030.50,1030.75,703,322,1025.00
01/12/2004,13:06,1030.75,1031.00,1030.75,1030.75,26,81,107.00
01/12/2004,13:07,1030.75,1031.00,1030.50,1030.75,203,578,781.00
01/12/2004,13:08,1030.75,1030.75,1030.50,1030.75,1310,40,1350.00
01/12/2004,13:09,1030.75,1031.00,1030.50,1030.75,753,412,1165.00
01/12/2004,13:10,1030.75,1030.75,1030.50,1030.50,43,21,64.00
01/12/2004,13:11,1030.75,1031.00,1030.50,1030.75,797,37,834.00
01/12/2004,13:12,1030.75,1031.00,1030.50,1030.50,176,323,499.00
01/12/2004,13:13,1030.75,1031.50,1030.50,1031.25,2313,1165,3478.00
01/12/2004,13:14,1031.00,1031.25,1030.75,1030.75,150,525,675.00
01/12/2004,13:15,1031.00,1031.00,1030.50,1030.75,70,281,351.00
01/12/2004,13:16,1030.75,1030.75,1030.25,1030.25,50,498,548.00
01/12/2004,13:17,1030.25,1030.50,1030.25,1030.25,452,513,965.00
01/12/2004,13:18,1030.25,1030.50,1030.00,1030.25,652,833,1485.00
01/12/2004,13:19,1030.00,1030.50,1030.00,1030.25,396,194,590.00
01/12/2004,13:20,1030.00,1030.25,1029.75,1029.75,52,911,963.00
01/12/2004,13:21,1029.75,1030.25,1029.50,1029.50,588,1287,1875.00
01/12/2004,13:22,1029.75,1030.00,1029.50,1030.00,528,495,1023.00
01/12/2004,13:23,1029.75,1030.00,1029.75,1029.75,537,19,556.00
01/12/2004,13:24,1029.75,1030.25,1029.75,1030.00,314,186,500.00
01/12/2004,13:25,1030.25,1030.25,1030.00,1030.00,64,85,149.00
01/12/2004,13:26,1030.00,1030.25,1030.00,1030.25,125,55,180.00
01/12/2004,13:27,1030.25,1030.25,1029.50,1029.50,177,1492,1669.00
01/12/2004,13:28,1029.50,1030.00,1029.50,1030.00,739,245,984.00
01/12/2004,13:29,1030.00,1030.25,1030.00,1030.00,261,21,282.00
01/12/2004,13:30,1030.00,1030.25,1030.00,1030.25,82,73,155.00
01/12/2004,13:31,1030.25,1030.25,1030.00,1030.25,918,8,926.00
01/12/2004,13:32,1030.00,1030.50,1030.00,1030.25,384,651,1035.00
01/12/2004,13:33,1030.25,1030.50,1030.00,1030.25,334,165,499.00
01/12/2004,13:34,1030.25,1030.25,1029.75,1030.00,228,1007,1235.00
01/12/2004,13:35,1030.00,1030.25,1030.00,1030.00,213,5,218.00
01/12/2004,13:36,1030.00,1030.25,1029.75,1030.00,71,152,223.00
01/12/2004,13:37,1030.00,1030.25,1029.75,1030.00,78,222,300.00
01/12/2004,13:38,1030.25,1030.25,1030.00,1030.00,2,350,352.00
01/12/2004,13:39,1030.00,1031.00,1029.75,1030.75,2139,389,2528.00
01/12/2004,13:40,1030.75,1030.75,1030.00,1030.00,115,1397,1512.00
01/12/2004,13:41,1030.25,1030.25,1030.00,1030.00,113,271,384.00
01/12/2004,13:42,1030.25,1030.25,1029.75,1029.75,293,554,847.00
01/12/2004,13:43,1030.00,1030.25,1030.00,1030.00,116,106,222.00
01/12/2004,13:44,1030.25,1030.25,1030.25,1030.25,22,0,22.00
01/12/2004,13:45,1030.25,1030.25,1030.00,1030.25,38,275,313.00
01/12/2004,13:46,1030.00,1030.25,1029.75,1030.00,216,669,885.00
01/12/2004,13:47,1029.75,1029.75,1029.25,1029.25,46,720,766.00
01/12/2004,13:48,1029.25,1029.50,1029.00,1029.50,1823,1303,3126.00
01/12/2004,13:49,1029.25,1029.75,1029.25,1029.50,415,493,908.00
01/12/2004,13:50,1029.50,1030.00,1029.50,1029.75,1598,8,1606.00
01/12/2004,13:51,1030.00,1031.00,1030.00,1030.75,3492,1063,4555.00
01/12/2004,13:52,1030.50,1031.00,1030.50,1030.50,2034,1166,3200.00
01/12/2004,13:53,1030.75,1030.75,1030.25,1030.50,1195,646,1841.00
01/12/2004,13:54,1030.50,1031.75,1030.50,1031.25,4808,1933,6741.00
01/12/2004,13:55,1031.25,1031.75,1031.00,1031.25,1488,489,1977.00
01/12/2004,13:56,1031.50,1031.50,1031.25,1031.25,227,481,708.00
01/12/2004,13:57,1031.50,1031.50,1031.25,1031.25,23,601,624.00
01/12/2004,13:58,1031.25,1031.50,1031.00,1031.25,453,521,974.00
01/12/2004,13:59,1031.25,1031.25,1030.75,1031.00,130,602,732.00
01/12/2004,14:00,1031.25,1032.00,1031.00,1031.75,2081,590,2671.00
01/12/2004,14:01,1031.75,1032.00,1031.50,1031.75,997,863,1860.00
01/12/2004,14:02,1031.75,1031.75,1031.00,1031.25,271,965,1236.00
01/12/2004,14:03,1031.25,1031.50,1031.00,1031.25,647,615,1262.00
01/12/2004,14:04,1031.25,1031.50,1031.00,1031.25,217,758,975.00
01/12/2004,14:05,1031.25,1031.50,1031.00,1031.25,238,425,663.00
01/12/2004,14:06,1031.25,1031.25,1030.75,1031.25,1436,553,1989.00
01/12/2004,14:07,1031.25,1031.75,1031.25,1031.50,1370,195,1565.00
01/12/2004,14:08,1031.50,1031.50,1031.25,1031.50,339,20,359.00
01/12/2004,14:09,1031.50,1031.75,1031.00,1031.50,1861,1299,3160.00
01/12/2004,14:10,1031.50,1031.75,1031.25,1031.50,572,853,1425.00
01/12/2004,14:11,1031.50,1031.75,1031.50,1031.75,434,108,542.00
01/12/2004,14:12,1031.50,1031.75,1031.50,1031.75,787,14,801.00
01/12/2004,14:13,1031.75,1031.75,1031.50,1031.75,51,34,85.00
01/12/2004,14:14,1031.75,1032.00,1031.25,1031.75,1157,1104,2261.00
01/12/2004,14:15,1031.75,1032.00,1031.50,1031.75,269,469,738.00
01/12/2004,14:16,1031.75,1031.75,1031.25,1031.25,102,553,655.00
01/12/2004,14:17,1031.50,1031.50,1031.00,1031.25,358,1288,1646.00
01/12/2004,14:18,1031.00,1031.25,1030.75,1030.75,245,369,614.00
01/12/2004,14:19,1030.75,1031.25,1030.75,1031.25,874,222,1096.00
01/12/2004,14:20,1031.00,1031.25,1031.00,1031.25,144,358,502.00
01/12/2004,14:21,1031.25,1031.50,1031.00,1031.50,384,107,491.00
01/12/2004,14:22,1031.25,1031.25,1031.00,1031.00,91,795,886.00
01/12/2004,14:23,1031.00,1031.25,1030.75,1031.00,303,639,942.00
01/12/2004,14:24,1031.25,1031.50,1030.75,1031.00,367,146,513.00
01/12/2004,14:25,1031.00,1031.50,1031.00,1031.25,406,333,739.00
01/12/2004,14:26,1031.25,1031.75,1031.25,1031.75,913,208,1121.00
01/12/2004,14:27,1031.75,1031.75,1031.25,1031.25,198,313,511.00
01/12/2004,14:28,1031.25,1031.75,1031.25,1031.75,446,388,834.00
01/12/2004,14:29,1031.75,1032.00,1031.50,1031.75,428,254,682.00
01/12/2004,14:30,1031.75,1032.00,1031.50,1031.75,471,378,849.00
01/12/2004,14:31,1031.50,1031.75,1031.00,1031.25,327,1199,1526.00
01/12/2004,14:32,1031.00,1031.50,1031.00,1031.25,978,963,1941.00
01/12/2004,14:33,1031.25,1031.50,1031.00,1031.25,531,247,778.00
01/12/2004,14:34,1031.50,1031.50,1031.00,1031.25,269,347,616.00
01/12/2004,14:35,1031.25,1031.50,1031.25,1031.50,827,22,849.00
01/12/2004,14:36,1031.25,1032.00,1031.00,1031.00,1283,1992,3275.00
01/12/2004,14:37,1031.25,1032.00,1031.00,1031.50,2412,970,3382.00
01/12/2004,14:38,1031.75,1031.75,1031.25,1031.75,289,731,1020.00
01/12/2004,14:39,1031.50,1032.00,1031.25,1031.50,1347,1146,2493.00
01/12/2004,14:40,1031.75,1032.00,1031.50,1032.00,1839,142,1981.00
01/12/2004,14:41,1032.00,1032.00,1031.00,1031.50,1616,3376,4992.00
01/12/2004,14:42,1031.25,1031.50,1031.00,1031.00,613,666,1279.00
01/12/2004,14:43,1031.00,1031.50,1030.75,1031.50,1457,473,1930.00
01/12/2004,14:44,1031.50,1031.75,1031.25,1031.50,414,462,876.00
01/12/2004,14:45,1031.50,1031.50,1031.00,1031.50,560,711,1271.00
01/12/2004,14:46,1031.25,1031.50,1030.75,1031.25,531,1940,2471.00
01/12/2004,14:47,1031.25,1031.50,1031.00,1031.25,759,213,972.00
01/12/2004,14:48,1031.50,1031.75,1031.25,1031.25,996,706,1702.00
01/12/2004,14:49,1031.50,1031.50,1031.00,1031.50,499,596,1095.00
01/12/2004,14:50,1031.25,1031.50,1031.25,1031.50,124,259,383.00
01/12/2004,14:51,1031.50,1031.75,1031.25,1031.25,566,1247,1813.00
01/12/2004,14:52,1031.25,1031.50,1031.25,1031.50,393,896,1289.00
01/12/2004,14:53,1031.50,1032.25,1031.50,1032.00,4015,1735,5750.00
01/12/2004,14:54,1032.00,1032.75,1032.00,1032.75,4317,1130,5447.00
01/12/2004,14:55,1032.50,1032.75,1032.25,1032.75,1975,1563,3538.00
01/12/2004,14:56,1032.50,1033.00,1032.25,1033.00,2075,1815,3890.00
01/12/2004,14:57,1033.00,1033.25,1032.75,1033.00,1755,2020,3775.00
01/12/2004,14:58,1032.75,1033.25,1032.75,1033.00,2485,1273,3758.00
01/12/2004,14:59,1033.00,1033.25,1032.75,1033.25,1066,880,1946.00
01/12/2004,15:00,1033.25,1033.50,1032.75,1033.25,4187,2930,7117.00
01/12/2004,15:01,1033.25,1034.00,1033.25,1033.75,4713,2334,7047.00
01/12/2004,15:02,1033.75,1034.00,1033.50,1033.75,1749,1029,2778.00
01/12/2004,15:03,1033.75,1034.00,1033.50,1033.75,1381,425,1806.00
01/12/2004,15:04,1033.75,1034.00,1033.50,1033.75,265,653,918.00
01/12/2004,15:05,1033.50,1033.75,1033.50,1033.75,372,299,671.00
01/12/2004,15:06,1033.50,1033.75,1033.50,1033.50,191,131,322.00
01/12/2004,15:07,1033.75,1033.75,1033.50,1033.50,300,123,423.00
01/12/2004,15:08,1033.50,1034.00,1033.50,1034.00,834,51,885.00
01/12/2004,15:09,1034.00,1034.25,1033.75,1034.00,1036,216,1252.00
01/12/2004,15:10,1034.00,1034.25,1034.00,1034.00,318,992,1310.00
01/12/2004,15:11,1034.00,1034.25,1033.75,1033.75,710,836,1546.00
01/12/2004,15:12,1033.75,1034.25,1033.75,1034.00,553,80,633.00
01/12/2004,15:13,1034.00,1034.25,1034.00,1034.25,142,234,376.00
01/12/2004,15:14,1034.00,1034.50,1034.00,1034.25,2176,264,2440.00
01/12/2004,15:15,1034.25,1034.75,1034.25,1034.25,3094,2523,5617.00
01/12/2004,15:16,1034.50,1034.50,1034.50,1034.50,2,0,2.00
01/12/2004,15:31,1034.50,1034.50,1034.25,1034.50,247,25,272.00
01/12/2004,15:32,1034.50,1034.50,1034.25,1034.50,103,7,110.00
01/12/2004,15:33,1034.50,1034.50,1034.25,1034.25,35,7,42.00
01/12/2004,15:34,1034.25,1034.25,1034.25,1034.25,0,19,19.00
01/12/2004,15:35,1034.50,1034.50,1034.25,1034.25,2,30,32.00
01/12/2004,15:36,1034.25,1034.25,1034.25,1034.25,0,2,2.00
01/12/2004,15:37,1034.25,1034.50,1034.25,1034.50,20,17,37.00
01/12/2004,15:38,1034.50,1034.50,1034.50,1034.50,30,0,30.00
01/12/2004,15:39,1034.25,1034.50,1034.25,1034.25,29,10,39.00
01/12/2004,15:40,1034.25,1034.75,1034.25,1034.75,142,26,168.00
01/12/2004,15:41,1034.75,1034.75,1034.75,1034.75,101,0,101.00
01/12/2004,15:42,1034.50,1034.75,1034.50,1034.50,1,2,3.00
01/12/2004,15:43,1034.75,1034.75,1034.50,1034.50,2,51,53.00
01/12/2004,15:44,1034.75,1034.75,1034.75,1034.75,5,0,5.00
01/12/2004,15:45,1034.50,1034.50,1034.50,1034.50,0,4,4.00
01/12/2004,15:46,1034.50,1035.00,1034.50,1034.75,284,30,314.00
01/12/2004,15:47,1034.75,1034.75,1034.50,1034.75,17,21,38.00
01/12/2004,15:48,1035.00,1035.00,1034.50,1034.75,9,24,33.00
01/12/2004,15:49,1034.75,1034.75,1034.50,1034.50,8,2,10.00
01/12/2004,15:50,1035.00,1035.00,1034.50,1034.50,1,3,4.00
01/12/2004,15:51,1034.75,1034.75,1034.50,1034.50,2,1,3.00
01/12/2004,15:52,1034.75,1034.75,1034.50,1034.75,23,1,24.00
01/12/2004,15:53,1034.75,1034.75,1034.50,1034.75,15,1,16.00
01/12/2004,15:54,1034.50,1034.75,1034.50,1034.50,1,3,4.00
01/12/2004,15:55,1034.50,1034.50,1034.50,1034.50,0,1,1.00
01/12/2004,15:56,1034.50,1034.75,1034.50,1034.75,19,4,23.00
01/12/2004,15:57,1034.50,1035.00,1034.50,1035.00,16,1,17.00
01/12/2004,15:58,1035.00,1035.25,1035.00,1035.25,67,0,67.00
01/12/2004,15:59,1035.25,1035.25,1035.00,1035.00,5,1,6.00
01/12/2004,16:00,1035.00,1035.50,1035.00,1035.25,74,3,77.00
01/12/2004,17:01,1035.00,1035.00,1034.75,1035.00,2,13,15.00
01/12/2004,17:02,1034.75,1034.75,1034.75,1034.75,0,12,12.00
01/12/2004,17:04,1035.00,1035.00,1035.00,1035.00,1,0,1.00
01/12/2004,17:05,1034.75,1034.75,1034.75,1034.75,0,3,3.00
01/12/2004,17:06,1035.00,1035.00,1035.00,1035.00,5,0,5.00
01/12/2004,17:07,1034.75,1034.75,1034.75,1034.75,0,1,1.00
01/12/2004,17:09,1035.00,1035.00,1035.00,1035.00,1,0,1.00
01/12/2004,17:11,1035.00,1035.00,1035.00,1035.00,5,0,5.00
01/12/2004,17:13,1035.00,1035.00,1034.75,1034.75,5,4,9.00
01/12/2004,17:15,1035.00,1035.00,1035.00,1035.00,6,0,6.00
01/12/2004,17:18,1034.75,1034.75,1034.75,1034.75,0,9,9.00
01/12/2004,17:19,1034.75,1034.75,1034.75,1034.75,0,19,19.00
01/12/2004,17:22,1034.75,1034.75,1034.75,1034.75,0,9,9.00
01/12/2004,17:33,1035.00,1035.00,1035.00,1035.00,25,0,25.00
01/12/2004,17:34,1035.00,1035.00,1035.00,1035.00,7,0,7.00
01/12/2004,17:41,1034.75,1034.75,1034.75,1034.75,0,1,1.00
01/12/2004,17:42,1034.75,1034.75,1034.75,1034.75,0,1,1.00
01/12/2004,17:46,1034.75,1034.75,1034.75,1034.75,0,1,1.00
01/12/2004,17:47,1035.00,1035.00,1035.00,1035.00,1,0,1.00
01/12/2004,17:50,1035.00,1035.00,1035.00,1035.00,8,0,8.00
01/12/2004,17:57,1035.00,1035.00,1034.75,1034.75,1,10,11.00
01/12/2004,17:58,1035.00,1035.00,1035.00,1035.00,1,0,1.00
01/12/2004,18:03,1034.75,1034.75,1034.75,1034.75,0,7,7.00
01/12/2004,18:04,1034.75,1034.75,1034.75,1034.75,0,1,1.00
01/12/2004,18:05,1034.75,1034.75,1034.75,1034.75,0,1,1.00
01/12/2004,18:10,1034.75,1034.75,1034.75,1034.75,0,4,4.00
01/12/2004,18:11,1034.75,1034.75,1034.75,1034.75,0,4,4.00
01/12/2004,18:18,1034.75,1034.75,1034.75,1034.75,0,1,1.00
01/12/2004,18:19,1034.75,1034.75,1034.75,1034.75,0,15,15.00
01/12/2004,18:20,1034.50,1034.50,1034.25,1034.50,45,60,105.00
01/12/2004,18:21,1034.50,1034.50,1034.50,1034.50,20,0,20.00
01/12/2004,18:22,1034.50,1034.50,1034.50,1034.50,10,0,10.00
01/12/2004,18:26,1034.50,1034.50,1034.50,1034.50,5,0,5.00
01/12/2004,18:27,1034.50,1034.50,1034.50,1034.50,1,0,1.00
01/12/2004,18:28,1034.75,1034.75,1034.75,1034.75,1,0,1.00
01/12/2004,18:30,1034.50,1034.75,1034.50,1034.75,1,1,2.00
01/12/2004,18:32,1034.75,1034.75,1034.75,1034.75,2,0,2.00
01/12/2004,18:34,1034.75,1034.75,1034.75,1034.75,2,0,2.00
01/12/2004,18:43,1034.50,1034.50,1034.50,1034.50,0,1,1.00
01/12/2004,18:45,1034.50,1034.50,1034.50,1034.50,0,8,8.00
01/12/2004,18:46,1034.50,1034.50,1034.50,1034.50,0,1,1.00
01/12/2004,18:47,1034.50,1034.50,1034.50,1034.50,0,5,5.00
01/12/2004,18:50,1034.50,1034.75,1034.50,1034.75,2,7,9.00
01/12/2004,18:52,1034.50,1034.50,1034.50,1034.50,0,4,4.00
01/12/2004,18:54,1034.50,1034.50,1034.25,1034.25,0,2,2.00
01/12/2004,18:55,1034.50,1034.50,1034.50,1034.50,6,0,6.00
01/12/2004,18:56,1034.50,1034.50,1034.50,1034.50,5,0,5.00
01/12/2004,18:57,1034.50,1034.50,1034.50,1034.50,1,0,1.00
01/12/2004,18:59,1034.50,1034.50,1034.50,1034.50,4,0,4.00
01/12/2004,19:10,1034.50,1034.50,1034.50,1034.50,13,0,13.00
01/12/2004,19:11,1034.50,1034.50,1034.50,1034.50,8,0,8.00
01/12/2004,19:15,1034.50,1034.50,1034.50,1034.50,2,0,2.00
01/12/2004,19:16,1034.50,1034.50,1034.50,1034.50,6,0,6.00
01/12/2004,19:17,1034.50,1034.50,1034.50,1034.50,1,0,1.00
01/12/2004,19:19,1034.50,1034.50,1034.50,1034.50,3,0,3.00
01/12/2004,19:20,1034.25,1034.50,1034.25,1034.50,8,11,19.00
01/12/2004,19:23,1034.25,1034.25,1034.25,1034.25,0,1,1.00
01/12/2004,19:24,1034.25,1034.25,1034.25,1034.25,0,1,1.00
01/12/2004,19:27,1034.50,1034.50,1034.50,1034.50,23,0,23.00
01/12/2004,19:30,1034.50,1034.50,1034.50,1034.50,1,0,1.00
01/12/2004,19:31,1034.75,1034.75,1034.75,1034.75,3,0,3.00
01/12/2004,19:33,1034.75,1034.75,1034.75,1034.75,6,0,6.00
01/12/2004,19:34,1034.50,1034.50,1034.50,1034.50,0,1,1.00
01/12/2004,19:44,1034.50,1034.50,1034.50,1034.50,0,14,14.00
01/12/2004,19:46,1034.25,1034.25,1034.25,1034.25,0,4,4.00
01/12/2004,19:50,1034.25,1034.25,1034.00,1034.00,0,125,125.00
01/12/2004,19:53,1034.00,1034.00,1034.00,1034.00,0,1,1.00
01/12/2004,19:54,1034.00,1034.00,1034.00,1034.00,0,1,1.00
01/12/2004,19:55,1034.00,1034.25,1034.00,1034.25,3,1,4.00
01/12/2004,19:56,1034.25,1034.25,1034.00,1034.00,2,2,4.00
01/12/2004,20:03,1034.00,1034.00,1034.00,1034.00,0,1,1.00
01/12/2004,20:05,1034.25,1034.25,1034.25,1034.25,4,0,4.00
01/12/2004,20:06,1034.25,1034.25,1034.25,1034.25,14,0,14.00
01/12/2004,20:07,1034.25,1034.25,1034.25,1034.25,4,0,4.00
01/12/2004,20:10,1034.25,1034.25,1034.25,1034.25,5,0,5.00
01/12/2004,20:13,1034.50,1034.50,1034.50,1034.50,1,0,1.00
01/12/2004,20:17,1034.25,1034.25,1033.75,1034.00,3,153,156.00
01/12/2004,20:18,1034.00,1034.00,1034.00,1034.00,10,0,10.00
01/12/2004,20:19,1034.00,1034.00,1033.75,1033.75,2,2,4.00
01/12/2004,20:20,1033.75,1033.75,1033.75,1033.75,0,1,1.00
01/12/2004,20:22,1034.00,1034.00,1034.00,1034.00,1,0,1.00
01/12/2004,20:24,1034.25,1034.25,1034.25,1034.25,1,0,1.00
01/12/2004,20:29,1034.25,1034.25,1034.25,1034.25,5,0,5.00
01/12/2004,20:30,1034.25,1034.25,1034.25,1034.25,5,0,5.00
01/12/2004,20:33,1034.25,1034.25,1034.25,1034.25,1,0,1.00
01/12/2004,20:35,1034.25,1034.25,1034.25,1034.25,1,0,1.00
01/12/2004,20:38,1034.25,1034.25,1034.25,1034.25,1,0,1.00
01/12/2004,20:39,1034.25,1034.25,1034.25,1034.25,2,0,2.00
01/12/2004,20:42,1034.00,1034.00,1034.00,1034.00,0,1,1.00
01/12/2004,20:44,1034.25,1034.25,1034.25,1034.25,1,0,1.00
01/12/2004,20:48,1034.25,1034.25,1034.25,1034.25,2,0,2.00
01/12/2004,20:49,1034.00,1034.25,1034.00,1034.00,1,5,6.00
01/12/2004,20:50,1034.00,1034.00,1034.00,1034.00,0,5,5.00
01/12/2004,21:01,1034.00,1034.00,1034.00,1034.00,0,1,1.00
01/12/2004,21:03,1034.00,1034.00,1034.00,1034.00,0,5,5.00
01/12/2004,21:04,1034.00,1034.00,1034.00,1034.00,0,27,27.00
01/12/2004,21:05,1034.00,1034.00,1034.00,1034.00,0,4,4.00
01/12/2004,21:06,1034.00,1034.00,1034.00,1034.00,0,21,21.00
01/12/2004,21:08,1033.75,1034.00,1033.75,1034.00,3,1,4.00
01/12/2004,21:09,1034.00,1034.00,1034.00,1034.00,2,0,2.00
01/12/2004,21:10,1033.75,1033.75,1033.75,1033.75,0,9,9.00
01/12/2004,21:13,1034.00,1034.00,1034.00,1034.00,26,0,26.00
01/12/2004,21:15,1034.00,1034.00,1034.00,1034.00,3,0,3.00
01/12/2004,21:16,1034.00,1034.00,1034.00,1034.00,5,0,5.00
01/12/2004,21:17,1034.00,1034.00,1034.00,1034.00,2,0,2.00
01/12/2004,21:19,1034.25,1034.25,1034.25,1034.25,8,0,8.00
01/12/2004,21:20,1034.25,1034.25,1034.00,1034.00,1,4,5.00
01/12/2004,21:21,1034.25,1034.25,1034.25,1034.25,43,0,43.00
01/12/2004,21:22,1034.25,1034.25,1034.25,1034.25,2,0,2.00
01/12/2004,21:23,1034.25,1034.25,1034.25,1034.25,28,0,28.00
01/12/2004,21:30,1034.25,1034.25,1034.25,1034.25,2,0,2.00
01/12/2004,21:31,1034.00,1034.00,1034.00,1034.00,0,3,3.00
01/12/2004,21:34,1034.00,1034.00,1034.00,1034.00,0,6,6.00
01/12/2004,21:35,1034.00,1034.25,1034.00,1034.25,1,13,14.00
01/12/2004,21:38,1034.25,1034.25,1034.25,1034.25,1,0,1.00
01/12/2004,21:44,1034.00,1034.00,1034.00,1034.00,0,24,24.00
01/12/2004,21:46,1033.75,1033.75,1033.75,1033.75,0,20,20.00
01/12/2004,21:48,1033.75,1033.75,1033.75,1033.75,0,1,1.00
01/12/2004,21:49,1033.75,1033.75,1033.75,1033.75,0,2,2.00
01/12/2004,21:51,1033.75,1033.75,1033.50,1033.50,0,71,71.00
01/12/2004,21:52,1033.75,1033.75,1033.75,1033.75,5,0,5.00
01/12/2004,21:53,1033.50,1033.50,1033.50,1033.50,0,2,2.00
01/12/2004,21:57,1033.50,1033.50,1033.50,1033.50,0,1,1.00
01/12/2004,21:58,1033.50,1033.50,1033.50,1033.50,0,4,4.00
01/12/2004,21:59,1033.75,1033.75,1033.75,1033.75,7,0,7.00
01/12/2004,22:00,1033.75,1033.75,1033.75,1033.75,1,0,1.00
01/12/2004,22:02,1033.75,1033.75,1033.75,1033.75,2,0,2.00
01/12/2004,22:03,1033.75,1033.75,1033.50,1033.75,9,1,10.00
01/12/2004,22:04,1033.75,1033.75,1033.75,1033.75,9,0,9.00
01/12/2004,22:05,1033.75,1033.75,1033.75,1033.75,7,0,7.00
01/12/2004,22:06,1033.75,1033.75,1033.75,1033.75,5,0,5.00
01/12/2004,22:07,1033.75,1033.75,1033.50,1033.75,5,1,6.00
01/12/2004,22:08,1033.75,1033.75,1033.75,1033.75,11,0,11.00
01/12/2004,22:10,1033.75,1033.75,1033.75,1033.75,2,0,2.00
01/12/2004,22:11,1033.75,1033.75,1033.50,1033.50,3,8,11.00
01/12/2004,22:12,1033.50,1033.50,1033.50,1033.50,0,1,1.00
01/12/2004,22:14,1033.75,1033.75,1033.75,1033.75,13,0,13.00
01/12/2004,22:15,1033.75,1033.75,1033.75,1033.75,2,0,2.00
01/12/2004,22:16,1033.75,1033.75,1033.75,1033.75,1,0,1.00
01/12/2004,22:17,1033.75,1033.75,1033.75,1033.75,2,0,2.00
01/12/2004,22:19,1033.75,1033.75,1033.50,1033.50,5,13,18.00
01/12/2004,22:21,1033.50,1033.50,1033.50,1033.50,0,1,1.00
01/12/2004,22:22,1033.75,1033.75,1033.75,1033.75,1,0,1.00
01/12/2004,22:23,1033.75,1033.75,1033.75,1033.75,1,0,1.00
01/12/2004,22:24,1033.75,1033.75,1033.75,1033.75,4,0,4.00
01/12/2004,22:25,1033.75,1033.75,1033.75,1033.75,25,0,25.00
01/12/2004,22:26,1033.75,1033.75,1033.50,1033.50,5,10,15.00
01/12/2004,22:27,1033.50,1033.50,1033.50,1033.50,0,169,169.00
01/12/2004,22:28,1033.50,1033.75,1033.50,1033.75,2,2,4.00
01/12/2004,22:30,1033.50,1033.50,1033.50,1033.50,0,3,3.00
01/12/2004,22:32,1033.75,1033.75,1033.50,1033.50,5,1,6.00
01/12/2004,22:33,1033.50,1033.50,1033.25,1033.25,12,12,24.00
01/12/2004,22:34,1033.75,1033.75,1033.25,1033.25,4,1,5.00
01/12/2004,22:35,1033.50,1033.50,1033.25,1033.25,1,1,2.00
01/12/2004,22:36,1033.50,1033.50,1033.50,1033.50,2,0,2.00
01/12/2004,22:37,1033.50,1033.50,1033.25,1033.50,11,1,12.00
01/12/2004,22:38,1033.25,1033.50,1033.25,1033.50,1,1,2.00
01/12/2004,22:40,1033.25,1033.50,1033.25,1033.50,1,1,2.00
01/12/2004,22:43,1033.75,1033.75,1033.75,1033.75,4,0,4.00
01/12/2004,22:45,1033.50,1033.50,1033.25,1033.50,1,15,16.00
01/12/2004,22:46,1033.50,1033.50,1033.25,1033.25,5,1,6.00
01/12/2004,22:48,1033.25,1033.25,1033.25,1033.25,0,1,1.00
01/12/2004,22:51,1033.50,1033.50,1033.25,1033.25,5,1,6.00
01/12/2004,22:54,1033.25,1033.25,1033.25,1033.25,0,1,1.00
01/12/2004,22:59,1033.75,1033.75,1033.75,1033.75,1,0,1.00
01/12/2004,23:00,1033.50,1033.50,1033.50,1033.50,0,1,1.00
01/12/2004,23:01,1033.50,1033.50,1033.50,1033.50,0,1,1.00
01/12/2004,23:03,1033.75,1033.75,1033.75,1033.75,1,0,1.00
01/12/2004,23:04,1033.75,1033.75,1033.75,1033.75,5,0,5.00
01/12/2004,23:07,1034.00,1034.00,1034.00,1034.00,2,0,2.00
01/12/2004,23:09,1033.75,1033.75,1033.75,1033.75,0,6,6.00
01/12/2004,23:10,1034.00,1034.00,1033.75,1033.75,1,4,5.00
01/12/2004,23:12,1033.75,1033.75,1033.75,1033.75,0,2,2.00
01/12/2004,23:14,1033.75,1033.75,1033.75,1033.75,0,2,2.00
01/12/2004,23:17,1033.50,1033.50,1033.50,1033.50,0,17,17.00
01/12/2004,23:18,1033.75,1033.75,1033.75,1033.75,3,0,3.00
01/12/2004,23:23,1033.75,1033.75,1033.75,1033.75,1,0,1.00
01/12/2004,23:27,1033.50,1033.75,1033.50,1033.75,1,1,2.00
01/12/2004,23:33,1033.50,1033.50,1033.50,1033.50,0,3,3.00
01/12/2004,23:35,1033.50,1033.50,1033.50,1033.50,0,6,6.00
01/12/2004,23:36,1033.50,1033.50,1033.50,1033.50,0,10,10.00
01/12/2004,23:37,1033.50,1033.50,1033.50,1033.50,0,1,1.00
01/12/2004,23:44,1033.50,1033.50,1033.50,1033.50,0,6,6.00
01/12/2004,23:45,1033.50,1033.50,1033.50,1033.50,0,2,2.00
01/12/2004,23:46,1033.50,1033.50,1033.50,1033.50,0,2,2.00
01/12/2004,23:50,1033.25,1033.25,1033.25,1033.25,0,1,1.00
01/12/2004,23:54,1033.50,1033.50,1033.50,1033.50,7,0,7.00
01/12/2004,23:57,1033.50,1033.50,1033.50,1033.50,5,0,5.00
01/12/2004,23:58,1033.25,1033.25,1033.25,1033.25,0,1,1.00
01/13/2004,00:03,1033.50,1033.50,1033.50,1033.50,1,0,1.00
01/13/2004,00:04,1033.50,1033.50,1033.50,1033.50,3,0,3.00
01/13/2004,00:07,1033.50,1033.50,1033.50,1033.50,3,0,3.00
01/13/2004,00:08,1033.75,1033.75,1033.75,1033.75,6,0,6.00
01/13/2004,00:10,1033.50,1033.50,1033.50,1033.50,0,10,10.00
01/13/2004,00:11,1033.50,1033.50,1033.50,1033.50,0,11,11.00
01/13/2004,00:18,1033.25,1033.25,1033.25,1033.25,0,1,1.00
01/13/2004,00:27,1033.50,1033.50,1033.50,1033.50,16,0,16.00
01/13/2004,00:28,1033.50,1033.50,1033.50,1033.50,1,0,1.00
01/13/2004,00:32,1033.50,1033.50,1033.25,1033.25,1,1,2.00
01/13/2004,00:33,1033.50,1033.50,1033.50,1033.50,1,0,1.00
01/13/2004,00:35,1033.50,1033.50,1033.50,1033.50,2,0,2.00
01/13/2004,00:37,1033.25,1033.25,1033.25,1033.25,0,10,10.00
01/13/2004,00:40,1033.50,1033.50,1033.50,1033.50,1,0,1.00
01/13/2004,00:43,1033.50,1033.50,1033.50,1033.50,8,0,8.00
01/13/2004,00:45,1033.50,1033.50,1033.50,1033.50,4,0,4.00
01/13/2004,00:46,1033.75,1033.75,1033.75,1033.75,1,0,1.00
01/13/2004,00:48,1033.75,1033.75,1033.75,1033.75,12,0,12.00
01/13/2004,00:49,1033.50,1033.50,1033.25,1033.25,0,22,22.00
01/13/2004,00:50,1033.25,1033.25,1033.25,1033.25,0,103,103.00
01/13/2004,00:51,1033.25,1033.50,1033.25,1033.25,3,11,14.00
01/13/2004,00:52,1033.25,1033.25,1033.25,1033.25,0,1,1.00
01/13/2004,00:53,1033.25,1033.50,1033.25,1033.25,2,26,28.00
01/13/2004,00:54,1033.25,1033.25,1033.00,1033.25,7,15,22.00
01/13/2004,00:57,1033.25,1033.25,1033.25,1033.25,2,0,2.00
01/13/2004,00:58,1033.50,1033.50,1033.50,1033.50,12,0,12.00
01/13/2004,01:02,1033.50,1033.50,1033.50,1033.50,3,0,3.00
01/13/2004,01:05,1033.50,1033.50,1033.50,1033.50,1,0,1.00
01/13/2004,01:06,1033.50,1033.50,1033.50,1033.50,1,0,1.00
01/13/2004,01:07,1033.50,1033.50,1033.25,1033.25,1,1,2.00
01/13/2004,01:08,1033.50,1033.50,1033.50,1033.50,1,0,1.00
01/13/2004,01:09,1033.50,1033.50,1033.50,1033.50,2,0,2.00
01/13/2004,01:10,1033.50,1033.50,1033.50,1033.50,1,0,1.00
01/13/2004,01:11,1033.25,1033.25,1033.25,1033.25,0,1,1.00
01/13/2004,01:12,1033.50,1033.75,1033.50,1033.75,404,0,404.00
01/13/2004,01:13,1033.75,1033.75,1033.75,1033.75,42,0,42.00
01/13/2004,01:14,1034.00,1034.00,1034.00,1034.00,6,0,6.00
01/13/2004,01:15,1034.00,1034.00,1034.00,1034.00,12,0,12.00
01/13/2004,01:17,1034.00,1034.00,1034.00,1034.00,1,0,1.00
01/13/2004,01:18,1033.75,1033.75,1033.75,1033.75,0,4,4.00
01/13/2004,01:19,1034.00,1034.00,1034.00,1034.00,1,0,1.00
01/13/2004,01:21,1034.00,1034.00,1034.00,1034.00,1,0,1.00
01/13/2004,01:22,1034.00,1034.00,1034.00,1034.00,1,0,1.00
01/13/2004,01:23,1033.75,1033.75,1033.75,1033.75,0,1,1.00
01/13/2004,01:24,1034.00,1034.00,1034.00,1034.00,1,0,1.00
01/13/2004,01:25,1034.00,1034.00,1034.00,1034.00,8,0,8.00
01/13/2004,01:26,1034.00,1034.00,1034.00,1034.00,1,0,1.00
01/13/2004,01:33,1034.00,1034.00,1034.00,1034.00,4,0,4.00
01/13/2004,01:34,1033.75,1034.00,1033.75,1034.00,1,10,11.00
01/13/2004,01:35,1033.75,1034.00,1033.75,1033.75,1,6,7.00
01/13/2004,01:36,1034.00,1034.00,1034.00,1034.00,2,0,2.00
01/13/2004,01:38,1033.75,1033.75,1033.75,1033.75,0,1,1.00
01/13/2004,01:39,1034.00,1034.00,1034.00,1034.00,1,0,1.00
01/13/2004,01:40,1033.75,1033.75,1033.75,1033.75,0,25,25.00
01/13/2004,01:41,1033.75,1033.75,1033.75,1033.75,0,18,18.00
01/13/2004,01:42,1033.75,1033.75,1033.75,1033.75,0,13,13.00
01/13/2004,01:45,1034.00,1034.00,1034.00,1034.00,2,0,2.00
01/13/2004,01:47,1034.00,1034.00,1034.00,1034.00,1,0,1.00
01/13/2004,01:48,1034.00,1034.00,1034.00,1034.00,2,0,2.00
01/13/2004,01:51,1034.00,1034.00,1034.00,1034.00,1,0,1.00
01/13/2004,01:52,1033.75,1033.75,1033.75,1033.75,0,16,16.00
01/13/2004,01:53,1034.00,1034.00,1034.00,1034.00,101,0,101.00
01/13/2004,01:54,1034.00,1034.00,1034.00,1034.00,9,0,9.00
01/13/2004,01:55,1034.00,1034.00,1033.75,1033.75,1,62,63.00
01/13/2004,01:56,1033.75,1033.75,1033.75,1033.75,0,2,2.00
01/13/2004,01:57,1034.00,1034.00,1033.75,1033.75,30,6,36.00
01/13/2004,01:58,1033.75,1033.75,1033.75,1033.75,0,1,1.00
01/13/2004,01:59,1033.75,1034.00,1033.75,1034.00,1,15,16.00
01/13/2004,02:00,1033.75,1033.75,1033.75,1033.75,0,15,15.00
01/13/2004,02:01,1033.75,1033.75,1033.75,1033.75,0,8,8.00
01/13/2004,02:02,1033.75,1034.00,1033.75,1033.75,3,9,12.00
01/13/2004,02:03,1033.50,1033.75,1033.50,1033.75,1,14,15.00
01/13/2004,02:04,1033.75,1033.75,1033.75,1033.75,22,0,22.00
01/13/2004,02:05,1033.75,1033.75,1033.75,1033.75,1,0,1.00
01/13/2004,02:06,1033.75,1033.75,1033.75,1033.75,1,0,1.00
01/13/2004,02:07,1033.75,1033.75,1033.75,1033.75,3,0,3.00
01/13/2004,02:09,1033.75,1034.00,1033.75,1034.00,8,0,8.00
01/13/2004,02:10,1033.75,1033.75,1033.75,1033.75,0,6,6.00
01/13/2004,02:11,1033.75,1034.00,1033.75,1034.00,3,7,10.00
01/13/2004,02:12,1033.75,1033.75,1033.75,1033.75,0,2,2.00
01/13/2004,02:14,1034.00,1034.00,1033.75,1033.75,1,3,4.00
01/13/2004,02:15,1033.75,1033.75,1033.75,1033.75,0,1,1.00
01/13/2004,02:16,1033.75,1034.00,1033.75,1034.00,15,3,18.00
01/13/2004,02:18,1034.00,1034.75,1034.00,1034.50,247,31,278.00
01/13/2004,02:19,1034.50,1034.50,1034.50,1034.50,0,31,31.00
01/13/2004,02:20,1034.75,1034.75,1034.25,1034.25,4,77,81.00
01/13/2004,02:21,1034.25,1034.50,1034.25,1034.50,12,32,44.00
01/13/2004,02:22,1034.50,1034.50,1034.50,1034.50,25,0,25.00
01/13/2004,02:23,1034.25,1034.25,1034.25,1034.25,0,4,4.00
01/13/2004,02:24,1034.50,1034.50,1034.25,1034.25,25,36,61.00
01/13/2004,02:25,1034.25,1034.25,1034.25,1034.25,0,31,31.00
01/13/2004,02:26,1034.00,1034.25,1034.00,1034.25,4,12,16.00
01/13/2004,02:27,1034.00,1034.25,1034.00,1034.25,34,6,40.00
01/13/2004,02:28,1034.25,1034.50,1034.25,1034.25,17,21,38.00
01/13/2004,02:29,1034.25,1034.25,1034.25,1034.25,0,12,12.00
01/13/2004,02:30,1034.25,1034.25,1034.00,1034.25,6,22,28.00
01/13/2004,02:31,1034.25,1034.25,1034.00,1034.25,11,12,23.00
01/13/2004,02:32,1034.25,1034.25,1034.00,1034.00,5,6,11.00
01/13/2004,02:33,1034.00,1034.00,1034.00,1034.00,0,12,12.00
01/13/2004,02:34,1034.25,1034.25,1034.00,1034.00,2,13,15.00
01/13/2004,02:35,1034.00,1034.00,1033.75,1033.75,0,154,154.00
01/13/2004,02:36,1033.75,1033.75,1033.75,1033.75,0,45,45.00
01/13/2004,02:37,1033.75,1034.00,1033.75,1033.75,34,14,48.00
01/13/2004,02:38,1034.00,1034.00,1034.00,1034.00,22,0,22.00
01/13/2004,02:39,1034.00,1034.25,1034.00,1034.00,13,10,23.00
01/13/2004,02:40,1034.00,1034.00,1034.00,1034.00,0,8,8.00
01/13/2004,02:41,1034.00,1034.00,1033.75,1033.75,0,22,22.00
01/13/2004,02:42,1033.75,1033.75,1033.50,1033.50,0,62,62.00
01/13/2004,02:43,1033.75,1034.00,1033.75,1033.75,28,14,42.00
01/13/2004,02:44,1033.75,1033.75,1033.50,1033.50,0,12,12.00
01/13/2004,02:45,1033.75,1033.75,1033.75,1033.75,12,0,12.00
01/13/2004,02:46,1033.75,1033.75,1033.75,1033.75,43,0,43.00
01/13/2004,02:48,1033.75,1033.75,1033.75,1033.75,10,0,10.00
01/13/2004,02:49,1033.50,1033.75,1033.50,1033.75,3,7,10.00
01/13/2004,02:51,1033.50,1033.50,1033.00,1033.25,6,193,199.00
01/13/2004,02:52,1033.25,1033.25,1033.00,1033.00,2,50,52.00
01/13/2004,02:53,1033.00,1033.00,1033.00,1033.00,0,19,19.00
01/13/2004,02:54,1033.00,1033.00,1032.75,1032.75,0,23,23.00
01/13/2004,02:55,1033.00,1033.00,1033.00,1033.00,33,0,33.00
01/13/2004,02:56,1033.00,1033.00,1033.00,1033.00,1,0,1.00
01/13/2004,02:57,1032.75,1032.75,1032.50,1032.75,7,85,92.00
01/13/2004,02:58,1032.75,1032.75,1032.50,1032.75,18,2,20.00
01/13/2004,02:59,1032.75,1032.75,1032.75,1032.75,2,0,2.00
01/13/2004,03:00,1032.75,1032.75,1032.75,1032.75,16,0,16.00
01/13/2004,03:01,1032.75,1032.75,1032.75,1032.75,91,0,91.00
01/13/2004,03:02,1032.75,1033.00,1032.75,1032.75,16,17,33.00
01/13/2004,03:03,1032.75,1032.75,1032.75,1032.75,0,32,32.00
01/13/2004,03:04,1033.00,1033.00,1032.75,1032.75,2,5,7.00
01/13/2004,03:05,1033.00,1033.00,1033.00,1033.00,6,0,6.00
01/13/2004,03:06,1033.00,1033.00,1032.75,1033.00,3,10,13.00
01/13/2004,03:07,1033.00,1033.00,1033.00,1033.00,3,0,3.00
01/13/2004,03:08,1032.75,1032.75,1032.75,1032.75,0,50,50.00
01/13/2004,03:09,1032.50,1032.75,1032.50,1032.75,79,130,209.00
01/13/2004,03:10,1032.75,1032.75,1032.75,1032.75,5,0,5.00
01/13/2004,03:12,1033.00,1033.00,1033.00,1033.00,1,0,1.00
01/13/2004,03:13,1032.75,1032.75,1032.75,1032.75,0,10,10.00
01/13/2004,03:14,1033.00,1033.00,1032.75,1033.00,102,15,117.00
01/13/2004,03:16,1033.00,1033.00,1033.00,1033.00,60,0,60.00
01/13/2004,03:17,1033.00,1033.25,1033.00,1033.25,72,0,72.00
01/13/2004,03:18,1033.00,1033.00,1033.00,1033.00,0,29,29.00
01/13/2004,03:19,1033.00,1033.00,1033.00,1033.00,0,15,15.00
01/13/2004,03:20,1033.25,1033.75,1033.25,1033.75,114,0,114.00
01/13/2004,03:21,1033.50,1033.75,1033.50,1033.50,1,34,35.00
01/13/2004,03:22,1033.25,1033.50,1033.25,1033.25,2,202,204.00
01/13/2004,03:23,1033.50,1033.50,1033.50,1033.50,30,0,30.00
01/13/2004,03:24,1033.50,1033.50,1033.50,1033.50,40,0,40.00
01/13/2004,03:25,1033.75,1033.75,1033.75,1033.75,10,0,10.00
01/13/2004,03:26,1033.50,1033.50,1033.50,1033.50,0,11,11.00
01/13/2004,03:27,1033.50,1034.00,1033.50,1033.75,23,35,58.00
01/13/2004,03:28,1034.00,1034.00,1033.75,1034.00,48,10,58.00
01/13/2004,03:29,1034.00,1034.00,1033.75,1033.75,2,27,29.00
01/13/2004,03:30,1033.75,1033.75,1033.75,1033.75,0,9,9.00
01/13/2004,03:31,1033.75,1033.75,1033.75,1033.75,0,1,1.00
01/13/2004,03:32,1033.75,1033.75,1033.50,1033.50,3,20,23.00
01/13/2004,03:33,1033.50,1033.50,1033.25,1033.50,3,19,22.00
01/13/2004,03:35,1033.25,1033.50,1033.25,1033.50,7,1,8.00
01/13/2004,03:38,1033.25,1033.25,1033.25,1033.25,0,1,1.00
01/13/2004,03:39,1033.25,1033.50,1033.25,1033.50,1,2,3.00
01/13/2004,03:41,1033.25,1033.25,1033.25,1033.25,0,10,10.00
01/13/2004,03:42,1033.25,1033.50,1033.25,1033.50,5,1,6.00
01/13/2004,03:43,1033.25,1033.50,1033.25,1033.50,12,1,13.00
01/13/2004,03:44,1033.50,1033.50,1033.25,1033.25,8,54,62.00
01/13/2004,03:45,1033.25,1033.75,1033.25,1033.75,112,9,121.00
01/13/2004,03:46,1033.50,1033.50,1033.50,1033.50,0,28,28.00
01/13/2004,03:47,1033.50,1033.50,1033.25,1033.25,3,38,41.00
01/13/2004,03:50,1033.50,1033.75,1033.50,1033.50,39,33,72.00
01/13/2004,03:51,1033.50,1033.50,1033.50,1033.50,0,4,4.00
01/13/2004,03:52,1033.50,1033.75,1033.50,1033.50,14,74,88.00
01/13/2004,03:53,1033.75,1033.75,1033.75,1033.75,32,0,32.00
01/13/2004,03:54,1034.00,1034.00,1034.00,1034.00,2,0,2.00
01/13/2004,03:55,1034.00,1034.25,1034.00,1034.00,26,9,35.00
01/13/2004,03:56,1034.00,1034.00,1034.00,1034.00,0,10,10.00
01/13/2004,03:57,1034.00,1034.00,1033.75,1033.75,0,13,13.00
01/13/2004,03:58,1033.75,1033.75,1033.75,1033.75,0,3,3.00
01/13/2004,03:59,1033.75,1033.75,1033.75,1033.75,0,32,32.00
01/13/2004,04:00,1033.50,1033.50,1033.50,1033.50,0,3,3.00
01/13/2004,04:01,1033.50,1033.50,1033.50,1033.50,0,3,3.00
01/13/2004,04:02,1033.50,1033.75,1033.50,1033.50,3,31,34.00
01/13/2004,04:03,1033.50,1033.50,1033.50,1033.50,0,63,63.00
01/13/2004,04:04,1033.50,1033.75,1033.50,1033.50,1,13,14.00
01/13/2004,04:05,1033.50,1033.50,1033.50,1033.50,0,21,21.00
01/13/2004,04:06,1033.50,1033.50,1033.25,1033.25,0,34,34.00
01/13/2004,04:07,1033.25,1033.25,1033.25,1033.25,0,4,4.00
01/13/2004,04:08,1033.25,1033.25,1033.00,1033.25,1,22,23.00
01/13/2004,04:09,1033.25,1033.25,1033.25,1033.25,2,0,2.00
01/13/2004,04:10,1033.25,1033.25,1033.25,1033.25,2,0,2.00
01/13/2004,04:13,1033.25,1033.25,1033.00,1033.00,3,10,13.00
01/13/2004,04:14,1033.25,1033.50,1033.25,1033.50,28,0,28.00
01/13/2004,04:15,1033.50,1033.75,1033.50,1033.75,9,0,9.00
01/13/2004,04:16,1033.75,1033.75,1033.75,1033.75,68,0,68.00
01/13/2004,04:18,1033.75,1034.00,1033.75,1034.00,40,0,40.00
01/13/2004,04:19,1034.00,1034.25,1034.00,1034.25,31,0,31.00
01/13/2004,04:20,1034.25,1034.25,1034.25,1034.25,8,0,8.00
01/13/2004,04:22,1034.25,1034.25,1034.25,1034.25,63,0,63.00
01/13/2004,04:23,1034.25,1034.25,1034.00,1034.00,6,10,16.00
01/13/2004,04:24,1034.00,1034.00,1034.00,1034.00,0,37,37.00
01/13/2004,04:25,1034.25,1034.25,1034.00,1034.00,11,32,43.00
01/13/2004,04:26,1034.00,1034.00,1034.00,1034.00,0,16,16.00
01/13/2004,04:27,1034.00,1034.00,1034.00,1034.00,0,1,1.00
01/13/2004,04:28,1034.25,1034.25,1034.00,1034.00,5,8,13.00
01/13/2004,04:29,1033.75,1034.00,1033.75,1033.75,5,10,15.00
01/13/2004,04:31,1033.75,1033.75,1033.75,1033.75,0,1,1.00
01/13/2004,04:33,1033.75,1034.25,1033.75,1034.25,88,1,89.00
01/13/2004,04:34,1034.25,1034.25,1034.25,1034.25,23,0,23.00
01/13/2004,04:35,1034.25,1034.50,1034.25,1034.50,70,0,70.00
01/13/2004,04:36,1034.25,1034.25,1034.25,1034.25,0,3,3.00
01/13/2004,04:37,1034.50,1034.75,1034.50,1034.50,26,8,34.00
01/13/2004,04:38,1034.50,1034.50,1034.00,1034.00,0,198,198.00
01/13/2004,04:39,1034.00,1034.00,1033.75,1034.00,10,10,20.00
01/13/2004,04:40,1034.00,1034.00,1034.00,1034.00,3,0,3.00
01/13/2004,04:41,1034.00,1034.25,1034.00,1034.25,30,0,30.00
01/13/2004,04:42,1034.00,1034.00,1034.00,1034.00,0,5,5.00
01/13/2004,04:43,1034.00,1034.00,1033.75,1033.75,0,130,130.00
01/13/2004,04:44,1033.75,1033.75,1033.75,1033.75,0,26,26.00
01/13/2004,04:45,1033.75,1033.75,1033.75,1033.75,0,1,1.00
01/13/2004,04:46,1033.75,1033.75,1033.75,1033.75,0,1,1.00
01/13/2004,04:47,1034.00,1034.00,1034.00,1034.00,27,0,27.00
01/13/2004,04:58,1034.00,1034.00,1034.00,1034.00,4,0,4.00
01/13/2004,04:59,1034.00,1034.00,1034.00,1034.00,51,0,51.00
01/13/2004,05:00,1034.00,1034.25,1034.00,1034.25,3,0,3.00
01/13/2004,05:05,1034.25,1034.25,1034.25,1034.25,3,0,3.00
01/13/2004,05:08,1034.25,1034.25,1034.00,1034.00,1,2,3.00
01/13/2004,05:09,1034.00,1034.25,1034.00,1034.25,6,1,7.00
01/13/2004,05:10,1034.00,1034.00,1033.75,1033.75,0,4,4.00
01/13/2004,05:11,1034.00,1034.00,1034.00,1034.00,1,0,1.00
01/13/2004,05:12,1034.00,1034.00,1034.00,1034.00,7,0,7.00
01/13/2004,05:13,1033.75,1033.75,1033.75,1033.75,0,1,1.00
01/13/2004,05:14,1033.75,1034.00,1033.75,1034.00,1,1,2.00
01/13/2004,05:15,1033.75,1033.75,1033.75,1033.75,0,1,1.00
01/13/2004,05:16,1033.75,1033.75,1033.75,1033.75,0,3,3.00
01/13/2004,05:17,1033.75,1034.00,1033.75,1034.00,77,26,103.00
01/13/2004,05:18,1034.00,1034.00,1033.75,1033.75,1,1,2.00
01/13/2004,05:19,1033.75,1033.75,1033.75,1033.75,0,10,10.00
01/13/2004,05:20,1033.75,1033.75,1033.75,1033.75,0,10,10.00
01/13/2004,05:22,1034.00,1034.00,1033.75,1033.75,2,57,59.00
01/13/2004,05:24,1033.75,1033.75,1033.75,1033.75,0,3,3.00
01/13/2004,05:25,1033.75,1033.75,1033.75,1033.75,0,1,1.00
01/13/2004,05:26,1033.50,1033.50,1033.50,1033.50,0,2,2.00
01/13/2004,05:33,1033.75,1033.75,1033.75,1033.75,53,0,53.00
01/13/2004,05:34,1033.75,1033.75,1033.75,1033.75,6,0,6.00
01/13/2004,05:35,1033.75,1033.75,1033.75,1033.75,1,0,1.00
01/13/2004,05:36,1033.75,1033.75,1033.75,1033.75,16,0,16.00
01/13/2004,05:37,1033.75,1033.75,1033.75,1033.75,9,0,9.00
01/13/2004,05:38,1033.75,1033.75,1033.75,1033.75,1,0,1.00
01/13/2004,05:39,1033.75,1033.75,1033.25,1033.25,13,178,191.00
01/13/2004,05:40,1033.25,1033.25,1033.00,1033.25,1,113,114.00
01/13/2004,05:41,1033.25,1033.25,1033.25,1033.25,41,0,41.00
01/13/2004,05:42,1033.25,1033.25,1033.25,1033.25,5,0,5.00
01/13/2004,05:43,1033.25,1033.25,1033.25,1033.25,5,0,5.00
01/13/2004,05:44,1033.25,1033.25,1033.00,1033.00,7,5,12.00
01/13/2004,05:45,1033.00,1033.25,1033.00,1033.25,2,1,3.00
01/13/2004,05:46,1033.25,1033.25,1033.25,1033.25,34,0,34.00
01/13/2004,05:47,1033.25,1033.25,1033.25,1033.25,37,0,37.00
01/13/2004,05:49,1033.50,1033.50,1033.50,1033.50,105,0,105.00
01/13/2004,05:51,1033.50,1033.50,1033.50,1033.50,12,0,12.00
01/13/2004,05:52,1033.75,1033.75,1033.75,1033.75,25,0,25.00
01/13/2004,05:53,1033.75,1033.75,1033.75,1033.75,20,0,20.00
01/13/2004,05:54,1033.75,1033.75,1033.75,1033.75,12,0,12.00
01/13/2004,05:55,1033.75,1033.75,1033.75,1033.75,1,0,1.00
01/13/2004,05:56,1033.75,1033.75,1033.75,1033.75,20,0,20.00
01/13/2004,05:57,1033.75,1033.75,1033.75,1033.75,15,0,15.00
01/13/2004,05:58,1033.75,1033.75,1033.75,1033.75,12,0,12.00
01/13/2004,06:00,1033.75,1033.75,1033.75,1033.75,40,0,40.00
01/13/2004,06:01,1033.75,1033.75,1033.75,1033.75,6,0,6.00
01/13/2004,06:02,1033.75,1033.75,1033.50,1033.75,23,1,24.00
01/13/2004,06:04,1033.75,1033.75,1033.50,1033.75,52,2,54.00
01/13/2004,06:06,1034.00,1034.00,1034.00,1034.00,104,0,104.00
01/13/2004,06:08,1034.00,1034.25,1034.00,1034.25,6,0,6.00
01/13/2004,06:09,1034.25,1034.25,1034.25,1034.25,140,0,140.00
01/13/2004,06:10,1034.00,1034.00,1034.00,1034.00,0,15,15.00
01/13/2004,06:11,1034.25,1034.25,1034.25,1034.25,1,0,1.00
01/13/2004,06:14,1034.25,1034.25,1034.25,1034.25,2,0,2.00
01/13/2004,06:15,1034.25,1034.25,1034.25,1034.25,1,0,1.00
01/13/2004,06:16,1034.25,1034.25,1034.00,1034.00,1,48,49.00
01/13/2004,06:18,1034.00,1034.00,1034.00,1034.00,0,3,3.00
01/13/2004,06:19,1034.25,1034.25,1034.00,1034.00,1,9,10.00
01/13/2004,06:20,1034.00,1034.00,1033.75,1034.00,8,9,17.00
01/13/2004,06:21,1034.00,1034.25,1034.00,1034.00,6,1,7.00
01/13/2004,06:30,1034.25,1034.25,1034.25,1034.25,6,0,6.00
01/13/2004,06:31,1034.25,1034.25,1034.25,1034.25,6,0,6.00
01/13/2004,06:32,1034.25,1034.25,1034.25,1034.25,5,0,5.00
01/13/2004,06:33,1034.25,1034.25,1034.00,1034.00,3,2,5.00
01/13/2004,06:34,1034.00,1034.25,1034.00,1034.25,6,5,11.00
01/13/2004,06:35,1034.25,1034.25,1034.25,1034.25,14,0,14.00
01/13/2004,06:36,1034.25,1034.25,1034.25,1034.25,74,0,74.00
01/13/2004,06:37,1034.25,1034.50,1034.25,1034.50,130,0,130.00
01/13/2004,06:38,1034.50,1035.00,1034.50,1034.50,347,30,377.00
01/13/2004,06:39,1034.75,1035.00,1034.75,1034.75,76,112,188.00
01/13/2004,06:40,1034.75,1034.75,1034.50,1034.50,0,54,54.00
01/13/2004,06:41,1034.50,1034.50,1034.50,1034.50,0,1,1.00
01/13/2004,06:42,1034.50,1034.50,1034.25,1034.25,3,177,180.00
01/13/2004,06:43,1034.25,1034.50,1034.25,1034.50,5,105,110.00
01/13/2004,06:44,1034.25,1034.50,1034.00,1034.00,3,25,28.00
01/13/2004,06:45,1034.25,1034.50,1034.00,1034.50,12,1,13.00
01/13/2004,06:46,1034.50,1034.50,1034.00,1034.50,130,14,144.00
01/13/2004,06:47,1034.50,1034.50,1034.25,1034.25,6,5,11.00
01/13/2004,06:48,1034.50,1034.50,1034.50,1034.50,50,0,50.00
01/13/2004,06:49,1034.25,1034.25,1034.25,1034.25,0,1,1.00
01/13/2004,06:50,1034.50,1034.50,1034.50,1034.50,62,0,62.00
01/13/2004,06:52,1034.75,1034.75,1034.75,1034.75,2,0,2.00
01/13/2004,06:53,1034.75,1035.00,1034.75,1035.00,150,0,150.00
01/13/2004,06:54,1035.00,1035.00,1035.00,1035.00,26,0,26.00
01/13/2004,06:55,1035.00,1035.00,1035.00,1035.00,71,0,71.00
01/13/2004,06:56,1034.75,1034.75,1034.50,1034.50,50,104,154.00
01/13/2004,06:57,1034.50,1034.50,1034.50,1034.50,0,10,10.00
01/13/2004,06:58,1034.50,1034.50,1034.50,1034.50,0,82,82.00
01/13/2004,06:59,1034.50,1034.50,1034.50,1034.50,0,45,45.00
01/13/2004,07:00,1034.50,1034.50,1034.50,1034.50,0,52,52.00
01/13/2004,07:02,1034.50,1034.50,1034.25,1034.50,3,38,41.00
01/13/2004,07:03,1034.50,1034.50,1034.25,1034.50,32,1,33.00
01/13/2004,07:04,1034.50,1034.50,1034.50,1034.50,2,0,2.00
01/13/2004,07:05,1034.75,1034.75,1034.75,1034.75,128,0,128.00
01/13/2004,07:06,1034.75,1034.75,1034.75,1034.75,3,0,3.00
01/13/2004,07:07,1034.75,1034.75,1034.75,1034.75,73,0,73.00
01/13/2004,07:08,1034.50,1034.75,1034.50,1034.75,40,3,43.00
01/13/2004,07:09,1034.50,1034.75,1034.50,1034.50,96,23,119.00
01/13/2004,07:10,1034.75,1034.75,1034.50,1034.50,45,1,46.00
01/13/2004,07:11,1034.50,1034.75,1034.50,1034.75,41,1,42.00
01/13/2004,07:12,1034.75,1034.75,1034.75,1034.75,44,0,44.00
01/13/2004,07:13,1034.75,1035.00,1034.75,1034.75,25,4,29.00
01/13/2004,07:14,1035.00,1035.00,1035.00,1035.00,7,0,7.00
01/13/2004,07:15,1035.00,1035.00,1035.00,1035.00,8,0,8.00
01/13/2004,07:16,1035.00,1035.00,1034.75,1035.00,4,1,5.00
01/13/2004,07:17,1034.75,1035.00,1034.75,1035.00,35,11,46.00
01/13/2004,07:18,1035.00,1035.00,1035.00,1035.00,20,0,20.00
01/13/2004,07:19,1035.00,1035.00,1035.00,1035.00,54,0,54.00
01/13/2004,07:20,1034.75,1034.75,1034.75,1034.75,0,5,5.00
01/13/2004,07:21,1034.75,1034.75,1034.50,1034.50,0,133,133.00
01/13/2004,07:22,1034.50,1034.75,1034.50,1034.75,1,25,26.00
01/13/2004,07:23,1034.50,1034.75,1034.50,1034.75,12,31,43.00
01/13/2004,07:24,1034.75,1034.75,1034.50,1034.75,3,1,4.00
01/13/2004,07:25,1034.50,1034.50,1034.50,1034.50,0,2,2.00
01/13/2004,07:26,1034.75,1034.75,1034.75,1034.75,1,0,1.00
01/13/2004,07:27,1034.75,1034.75,1034.75,1034.75,2,0,2.00
01/13/2004,07:28,1034.50,1034.75,1034.25,1034.50,6,213,219.00
01/13/2004,07:29,1034.50,1034.75,1034.25,1034.50,20,6,26.00
01/13/2004,07:30,1034.75,1034.75,1034.00,1034.00,17,495,512.00
01/13/2004,07:31,1034.00,1034.25,1034.00,1034.00,11,59,70.00
01/13/2004,07:32,1033.75,1034.00,1033.50,1033.50,139,184,323.00
01/13/2004,07:33,1033.75,1033.75,1033.75,1033.75,187,0,187.00
01/13/2004,07:34,1034.00,1034.00,1034.00,1034.00,256,0,256.00
01/13/2004,07:35,1034.00,1034.00,1034.00,1034.00,98,0,98.00
01/13/2004,07:36,1034.25,1034.25,1034.25,1034.25,15,0,15.00
01/13/2004,07:37,1034.00,1034.25,1033.75,1033.75,1,69,70.00
01/13/2004,07:38,1033.75,1033.75,1033.75,1033.75,0,5,5.00
01/13/2004,07:39,1033.75,1033.75,1033.75,1033.75,0,1,1.00
01/13/2004,07:40,1034.00,1034.00,1033.75,1033.75,1,4,5.00
01/13/2004,07:41,1034.00,1034.00,1033.75,1033.75,20,6,26.00
01/13/2004,07:42,1033.75,1033.75,1033.75,1033.75,0,2,2.00
01/13/2004,07:43,1033.75,1034.00,1033.75,1033.75,3,13,16.00
01/13/2004,07:44,1034.00,1034.00,1034.00,1034.00,187,0,187.00
01/13/2004,07:45,1033.75,1034.00,1033.75,1034.00,50,2,52.00
01/13/2004,07:46,1034.00,1034.00,1034.00,1034.00,47,0,47.00
01/13/2004,07:47,1034.00,1034.00,1033.75,1034.00,10,25,35.00
01/13/2004,07:48,1034.00,1034.00,1033.50,1033.75,5,105,110.00
01/13/2004,07:49,1033.75,1033.75,1033.75,1033.75,101,0,101.00
01/13/2004,07:50,1033.75,1033.75,1033.50,1033.50,1,19,20.00
01/13/2004,07:51,1033.50,1033.75,1033.50,1033.50,7,2,9.00
01/13/2004,07:52,1033.50,1033.50,1033.25,1033.50,124,203,327.00
01/13/2004,07:53,1033.75,1033.75,1033.25,1033.25,1,43,44.00
01/13/2004,07:54,1033.50,1033.50,1033.00,1033.25,18,184,202.00
01/13/2004,07:55,1033.25,1033.25,1033.00,1033.00,121,1,122.00
01/13/2004,07:56,1033.25,1033.25,1033.00,1033.25,104,2,106.00
01/13/2004,07:57,1033.25,1033.50,1033.25,1033.50,120,0,120.00
01/13/2004,07:58,1033.50,1033.50,1033.50,1033.50,36,0,36.00
01/13/2004,07:59,1033.50,1033.50,1033.50,1033.50,24,0,24.00
01/13/2004,08:00,1033.50,1033.50,1033.50,1033.50,83,0,83.00
01/13/2004,08:01,1033.50,1033.75,1033.50,1033.50,9,3,12.00
01/13/2004,08:02,1033.75,1033.75,1033.50,1033.75,4,1,5.00
01/13/2004,08:03,1033.75,1033.75,1033.50,1033.50,1,8,9.00
01/13/2004,08:04,1033.75,1033.75,1033.50,1033.75,5,17,22.00
01/13/2004,08:05,1033.50,1033.75,1033.50,1033.50,6,13,19.00
01/13/2004,08:06,1033.50,1033.50,1033.50,1033.50,0,14,14.00
01/13/2004,08:07,1033.50,1033.75,1033.50,1033.50,1,16,17.00
01/13/2004,08:08,1033.50,1033.50,1033.50,1033.50,0,14,14.00
01/13/2004,08:09,1033.50,1033.75,1033.50,1033.50,4,13,17.00
01/13/2004,08:10,1033.75,1033.75,1033.50,1033.75,4,9,13.00
01/13/2004,08:11,1033.50,1033.50,1033.50,1033.50,0,17,17.00
01/13/2004,08:12,1033.50,1033.75,1033.50,1033.50,2,27,29.00
01/13/2004,08:13,1033.50,1033.50,1033.25,1033.50,4,142,146.00
01/13/2004,08:14,1033.25,1033.25,1033.00,1033.00,2,65,67.00
01/13/2004,08:15,1033.25,1033.50,1033.00,1033.25,97,52,149.00
01/13/2004,08:16,1033.25,1033.50,1033.00,1033.25,16,7,23.00
01/13/2004,08:17,1033.00,1033.25,1033.00,1033.00,2,14,16.00
01/13/2004,08:18,1033.00,1033.25,1033.00,1033.25,18,21,39.00
01/13/2004,08:19,1033.25,1033.25,1033.25,1033.25,101,0,101.00
01/13/2004,08:20,1033.00,1033.25,1033.00,1033.25,10,13,23.00
01/13/2004,08:21,1033.25,1033.25,1033.00,1033.25,33,1,34.00
01/13/2004,08:22,1033.25,1033.25,1033.00,1033.00,13,2,15.00
01/13/2004,08:23,1033.25,1033.25,1033.25,1033.25,16,0,16.00
01/13/2004,08:24,1033.00,1033.00,1033.00,1033.00,0,33,33.00
01/13/2004,08:25,1033.25,1033.25,1033.00,1033.00,15,23,38.00
01/13/2004,08:26,1033.00,1033.25,1033.00,1033.00,20,241,261.00
01/13/2004,08:27,1033.00,1033.00,1032.75,1033.00,86,42,128.00
01/13/2004,08:28,1033.00,1033.25,1033.00,1033.00,78,43,121.00
01/13/2004,08:29,1033.00,1033.25,1033.00,1033.00,62,161,223.00
01/13/2004,08:30,1033.00,1033.50,1033.00,1033.00,407,540,947.00
01/13/2004,08:31,1033.00,1033.75,1032.75,1033.75,2123,2256,4379.00
01/13/2004,08:32,1033.75,1034.00,1033.50,1033.75,1432,1240,2672.00
01/13/2004,08:33,1033.75,1033.75,1033.25,1033.75,409,659,1068.00
01/13/2004,08:34,1033.75,1034.00,1033.50,1033.75,958,1244,2202.00
01/13/2004,08:35,1033.75,1034.25,1033.50,1033.75,2410,1648,4058.00
01/13/2004,08:36,1034.00,1034.00,1033.50,1033.75,861,1277,2138.00
01/13/2004,08:37,1033.75,1034.50,1033.50,1034.25,2178,988,3166.00
01/13/2004,08:38,1034.25,1034.50,1034.00,1034.25,888,837,1725.00
01/13/2004,08:39,1034.00,1034.25,1033.75,1034.00,823,552,1375.00
01/13/2004,08:40,1034.00,1034.00,1033.50,1033.75,175,899,1074.00
01/13/2004,08:41,1033.75,1034.00,1033.25,1033.50,1173,1441,2614.00
01/13/2004,08:42,1033.25,1033.50,1033.00,1033.25,1052,1552,2604.00
01/13/2004,08:43,1033.25,1033.50,1032.50,1032.75,830,2432,3262.00
01/13/2004,08:44,1032.75,1033.25,1032.75,1033.25,1178,783,1961.00
01/13/2004,08:45,1033.25,1033.50,1033.00,1033.25,654,719,1373.00
01/13/2004,08:46,1033.25,1033.50,1032.75,1033.00,303,893,1196.00
01/13/2004,08:47,1032.75,1033.00,1032.50,1032.75,1561,2462,4023.00
01/13/2004,08:48,1032.75,1033.00,1032.75,1033.00,909,290,1199.00
01/13/2004,08:49,1032.75,1033.25,1032.75,1033.25,1008,35,1043.00
01/13/2004,08:50,1033.00,1033.50,1033.00,1033.50,705,440,1145.00
01/13/2004,08:51,1033.50,1033.75,1033.25,1033.50,1121,234,1355.00
01/13/2004,08:52,1033.75,1033.75,1033.00,1033.50,443,1314,1757.00
01/13/2004,08:53,1033.50,1034.00,1033.25,1033.50,1577,882,2459.00
01/13/2004,08:54,1033.50,1033.50,1033.00,1033.50,927,861,1788.00
01/13/2004,08:55,1033.50,1033.50,1033.00,1033.50,567,223,790.00
01/13/2004,08:56,1033.25,1033.75,1033.25,1033.75,939,532,1471.00
01/13/2004,08:57,1033.75,1034.00,1033.25,1033.50,468,874,1342.00
01/13/2004,08:58,1033.50,1033.75,1033.00,1033.00,303,1034,1337.00
01/13/2004,08:59,1033.25,1033.50,1032.75,1033.25,2339,2261,4600.00
01/13/2004,09:00,1033.25,1033.25,1032.75,1033.00,536,450,986.00
01/13/2004,09:01,1033.00,1033.75,1033.00,1033.75,741,137,878.00
01/13/2004,09:02,1033.75,1034.25,1033.50,1034.00,1506,1806,3312.00
01/13/2004,09:03,1034.00,1034.25,1033.75,1034.25,612,58,670.00
01/13/2004,09:04,1034.25,1034.25,1033.75,1034.00,770,1203,1973.00
01/13/2004,09:05,1034.00,1034.00,1033.50,1033.75,274,604,878.00
01/13/2004,09:06,1033.50,1033.50,1033.00,1033.00,1312,1991,3303.00
01/13/2004,09:07,1033.00,1033.50,1032.75,1033.50,2187,1466,3653.00
01/13/2004,09:08,1033.50,1033.50,1033.25,1033.25,1285,1533,2818.00
01/13/2004,09:09,1033.25,1033.75,1033.25,1033.75,562,39,601.00
01/13/2004,09:10,1033.50,1033.75,1033.00,1033.25,191,591,782.00
01/13/2004,09:11,1033.25,1033.50,1032.75,1033.25,531,891,1422.00
01/13/2004,09:12,1033.25,1033.25,1033.00,1033.00,202,371,573.00
01/13/2004,09:13,1033.25,1033.25,1032.75,1033.00,53,309,362.00
01/13/2004,09:14,1033.00,1033.25,1032.75,1032.75,459,1794,2253.00
01/13/2004,09:15,1032.75,1033.00,1032.00,1032.00,1075,3614,4689.00
01/13/2004,09:16,1032.00,1032.50,1032.00,1032.00,1823,1893,3716.00
01/13/2004,09:17,1032.00,1032.50,1031.50,1031.75,828,2917,3745.00
01/13/2004,09:18,1031.75,1032.00,1031.50,1031.75,980,1880,2860.00
01/13/2004,09:19,1032.00,1032.00,1031.50,1031.75,708,1185,1893.00
01/13/2004,09:20,1031.75,1032.25,1031.75,1031.75,606,1234,1840.00
01/13/2004,09:21,1031.75,1032.00,1031.50,1031.75,1233,1427,2660.00
01/13/2004,09:22,1032.00,1032.00,1031.50,1031.75,1047,628,1675.00
01/13/2004,09:23,1031.50,1032.25,1031.50,1032.25,724,511,1235.00
01/13/2004,09:24,1032.25,1032.25,1032.00,1032.00,66,92,158.00
01/13/2004,09:25,1032.00,1032.25,1031.75,1032.00,447,439,886.00
01/13/2004,09:26,1031.75,1032.00,1031.25,1031.50,607,1694,2301.00
01/13/2004,09:27,1031.50,1032.00,1031.50,1032.00,1228,317,1545.00
01/13/2004,09:28,1032.00,1032.25,1031.75,1032.25,832,143,975.00
01/13/2004,09:29,1032.25,1032.25,1031.75,1032.00,466,1247,1713.00
01/13/2004,09:30,1031.75,1032.00,1031.75,1031.75,60,212,272.00
01/13/2004,09:31,1031.75,1031.75,1031.25,1031.75,1063,1682,2745.00
01/13/2004,09:32,1031.75,1031.75,1031.00,1031.25,1195,2626,3821.00
01/13/2004,09:33,1031.50,1031.50,1031.00,1031.25,1327,1512,2839.00
01/13/2004,09:34,1031.50,1031.50,1031.25,1031.50,1459,190,1649.00
01/13/2004,09:35,1031.50,1031.50,1031.25,1031.50,235,107,342.00
01/13/2004,09:36,1031.50,1031.75,1031.25,1031.50,1459,94,1553.00
01/13/2004,09:37,1031.75,1032.25,1031.50,1032.25,1085,153,1238.00
01/13/2004,09:38,1032.25,1032.50,1032.00,1032.25,1712,59,1771.00
01/13/2004,09:39,1032.50,1032.50,1032.00,1032.00,334,609,943.00
01/13/2004,09:40,1032.00,1032.25,1032.00,1032.00,58,350,408.00
01/13/2004,09:41,1032.25,1032.25,1032.00,1032.00,80,346,426.00
01/13/2004,09:42,1032.00,1032.50,1032.00,1032.25,367,143,510.00
01/13/2004,09:43,1032.25,1032.25,1032.00,1032.00,168,56,224.00
01/13/2004,09:44,1032.00,1032.50,1032.00,1032.50,296,118,414.00
01/13/2004,09:45,1032.25,1032.50,1031.75,1031.75,135,611,746.00
01/13/2004,09:46,1032.00,1032.00,1031.75,1032.00,578,797,1375.00
01/13/2004,09:47,1031.75,1032.00,1031.50,1032.00,326,548,874.00
01/13/2004,09:48,1031.75,1031.75,1031.50,1031.75,211,376,587.00
01/13/2004,09:49,1031.50,1031.75,1030.75,1030.75,1498,3439,4937.00
01/13/2004,09:50,1030.75,1031.25,1030.75,1031.00,885,1771,2656.00
01/13/2004,09:51,1031.00,1031.00,1030.75,1031.00,689,278,967.00
01/13/2004,09:52,1031.00,1031.00,1030.25,1030.25,1154,3411,4565.00
01/13/2004,09:53,1030.25,1030.50,1030.00,1030.25,1857,1473,3330.00
01/13/2004,09:54,1030.25,1030.50,1030.00,1030.25,301,1394,1695.00
01/13/2004,09:55,1030.25,1030.50,1030.00,1030.00,712,254,966.00
01/13/2004,09:56,1030.25,1030.50,1030.00,1030.25,1278,774,2052.00
01/13/2004,09:57,1030.25,1030.25,1030.00,1030.25,906,60,966.00
01/13/2004,09:58,1030.25,1030.25,1029.25,1029.25,276,4320,4596.00
01/13/2004,09:59,1029.25,1029.50,1029.00,1029.25,1049,3425,4474.00
01/13/2004,10:00,1029.00,1029.25,1028.50,1029.00,1920,2252,4172.00
01/13/2004,10:01,1029.00,1029.00,1028.75,1029.00,668,1252,1920.00
01/13/2004,10:02,1029.00,1029.25,1028.75,1029.25,1580,75,1655.00
01/13/2004,10:03,1029.25,1029.50,1029.00,1029.25,2237,361,2598.00
01/13/2004,10:04,1029.25,1029.50,1029.25,1029.50,446,330,776.00
01/13/2004,10:05,1029.50,1029.50,1029.00,1029.00,150,1424,1574.00
01/13/2004,10:06,1029.00,1029.50,1028.75,1029.50,1275,1064,2339.00
01/13/2004,10:07,1029.50,1029.50,1029.00,1029.25,1068,655,1723.00
01/13/2004,10:08,1029.25,1029.50,1029.25,1029.50,496,30,526.00
01/13/2004,10:09,1029.50,1029.75,1029.25,1029.75,543,66,609.00
01/13/2004,10:10,1029.50,1029.75,1029.25,1029.50,78,881,959.00
01/13/2004,10:11,1029.50,1029.50,1029.00,1029.00,104,534,638.00
01/13/2004,10:12,1029.00,1029.25,1028.50,1028.75,1014,2213,3227.00
01/13/2004,10:13,1028.50,1029.25,1028.50,1029.25,1990,233,2223.00
01/13/2004,10:14,1029.50,1029.75,1029.25,1029.50,1195,1345,2540.00
01/13/2004,10:15,1029.50,1029.75,1029.25,1029.50,449,451,900.00
01/13/2004,10:16,1029.50,1030.00,1029.00,1029.50,2029,1785,3814.00
01/13/2004,10:17,1029.25,1030.25,1029.25,1030.00,2241,145,2386.00
01/13/2004,10:18,1030.00,1030.25,1029.75,1030.25,2887,1064,3951.00
01/13/2004,10:19,1030.25,1030.25,1029.50,1030.00,566,1245,1811.00
01/13/2004,10:20,1030.00,1030.00,1029.50,1029.75,70,649,719.00
01/13/2004,10:21,1029.50,1030.00,1029.50,1029.75,951,54,1005.00
01/13/2004,10:22,1030.00,1030.00,1029.50,1030.00,328,188,516.00
01/13/2004,10:23,1029.75,1030.00,1029.50,1030.00,87,171,258.00
01/13/2004,10:24,1030.00,1030.00,1029.25,1029.75,139,868,1007.00
01/13/2004,10:25,1029.50,1030.00,1029.50,1030.00,650,166,816.00
01/13/2004,10:26,1030.00,1030.00,1029.50,1029.75,1760,464,2224.00
01/13/2004,10:27,1029.75,1030.00,1029.50,1029.50,88,220,308.00
01/13/2004,10:28,1029.50,1030.00,1029.50,1029.50,829,499,1328.00
01/13/2004,10:29,1029.50,1029.75,1029.00,1029.25,566,2121,2687.00
01/13/2004,10:30,1029.25,1029.75,1029.25,1029.50,583,112,695.00
01/13/2004,10:31,1029.50,1029.75,1029.00,1029.00,836,1305,2141.00
01/13/2004,10:32,1029.00,1029.75,1029.00,1029.50,733,297,1030.00
01/13/2004,10:33,1029.50,1029.75,1029.25,1029.50,684,428,1112.00
01/13/2004,10:34,1029.25,1030.00,1029.25,1030.00,1496,594,2090.00
01/13/2004,10:35,1030.00,1030.00,1029.50,1029.75,476,489,965.00
01/13/2004,10:36,1029.75,1030.00,1029.75,1029.75,61,256,317.00
01/13/2004,10:37,1029.50,1029.75,1029.25,1029.50,261,256,517.00
01/13/2004,10:38,1029.25,1029.50,1028.75,1028.75,110,997,1107.00
01/13/2004,10:39,1029.00,1029.25,1028.00,1028.00,577,3254,3831.00
01/13/2004,10:40,1028.00,1028.50,1027.75,1027.75,885,2092,2977.00
01/13/2004,10:41,1027.75,1028.00,1027.00,1027.00,1035,2887,3922.00
01/13/2004,10:42,1027.25,1027.25,1026.75,1027.00,1711,3195,4906.00
01/13/2004,10:43,1026.75,1027.00,1026.50,1026.75,1431,2157,3588.00
01/13/2004,10:44,1027.00,1027.00,1026.50,1027.00,914,520,1434.00
01/13/2004,10:45,1026.75,1027.25,1026.75,1027.25,1139,75,1214.00
01/13/2004,10:46,1027.25,1027.25,1027.00,1027.25,1384,925,2309.00
01/13/2004,10:47,1027.25,1027.25,1027.00,1027.25,1060,302,1362.00
01/13/2004,10:48,1027.25,1027.50,1027.00,1027.00,495,877,1372.00
01/13/2004,10:49,1027.25,1027.25,1027.00,1027.25,887,365,1252.00
01/13/2004,10:50,1027.00,1027.25,1027.00,1027.25,505,222,727.00
01/13/2004,10:51,1027.25,1027.50,1027.00,1027.25,511,192,703.00
01/13/2004,10:52,1027.50,1027.50,1027.00,1027.50,573,365,938.00
01/13/2004,10:53,1027.25,1027.75,1027.25,1027.50,840,58,898.00
01/13/2004,10:54,1027.50,1027.75,1027.00,1027.25,257,1405,1662.00
01/13/2004,10:55,1027.25,1027.25,1026.75,1027.00,351,820,1171.00
01/13/2004,10:56,1027.00,1027.00,1025.25,1025.25,1188,7057,8245.00
01/13/2004,10:57,1025.25,1025.50,1023.50,1023.50,2509,6514,9023.00
01/13/2004,10:58,1023.50,1024.25,1023.25,1024.25,3418,1979,5397.00
01/13/2004,10:59,1024.25,1024.25,1023.75,1023.75,634,2611,3245.00
01/13/2004,11:00,1023.75,1024.00,1022.00,1022.25,2059,5939,7998.00
01/13/2004,11:01,1022.00,1022.75,1021.75,1022.50,2985,2779,5764.00
01/13/2004,11:02,1022.50,1022.50,1020.50,1020.75,1639,5407,7046.00
01/13/2004,11:03,1020.50,1021.50,1020.25,1021.50,3987,1444,5431.00
01/13/2004,11:04,1021.50,1022.50,1021.25,1022.50,3586,1011,4597.00
01/13/2004,11:05,1022.50,1023.00,1022.25,1022.75,2473,1574,4047.00
01/13/2004,11:06,1022.75,1023.00,1022.50,1023.00,1392,1187,2579.00
01/13/2004,11:07,1022.75,1023.50,1022.75,1023.50,2368,421,2789.00
01/13/2004,11:08,1023.50,1024.00,1023.25,1024.00,1829,567,2396.00
01/13/2004,11:09,1023.75,1024.00,1023.25,1023.50,1898,1495,3393.00
01/13/2004,11:10,1023.50,1024.00,1023.25,1024.00,1107,232,1339.00
01/13/2004,11:11,1024.00,1024.00,1023.50,1023.75,549,520,1069.00
01/13/2004,11:12,1023.75,1024.00,1023.50,1024.00,993,595,1588.00
01/13/2004,11:13,1024.00,1024.25,1023.50,1023.50,1324,1353,2677.00
01/13/2004,11:14,1023.50,1024.00,1023.50,1023.75,408,410,818.00
01/13/2004,11:15,1023.75,1023.75,1023.25,1023.50,339,1431,1770.00
01/13/2004,11:16,1023.50,1023.75,1023.25,1023.25,124,1872,1996.00
01/13/2004,11:17,1023.25,1024.00,1023.00,1024.00,1729,1613,3342.00
01/13/2004,11:18,1024.00,1024.25,1023.75,1024.00,1380,455,1835.00
01/13/2004,11:19,1024.25,1024.50,1024.00,1024.25,1246,2450,3696.00
01/13/2004,11:20,1024.25,1024.75,1024.25,1024.50,1524,152,1676.00
01/13/2004,11:21,1024.75,1024.75,1024.25,1024.25,420,2000,2420.00
01/13/2004,11:22,1024.50,1024.75,1024.25,1024.75,641,242,883.00
01/13/2004,11:23,1024.75,1024.75,1024.00,1024.25,725,1062,1787.00
01/13/2004,11:24,1024.00,1024.50,1024.00,1024.25,569,326,895.00
01/13/2004,11:25,1024.25,1024.75,1024.25,1024.75,559,525,1084.00
01/13/2004,11:26,1024.75,1024.75,1024.25,1024.50,126,736,862.00
01/13/2004,11:27,1024.25,1025.00,1024.25,1025.00,901,66,967.00
01/13/2004,11:28,1025.00,1025.00,1024.25,1024.25,580,1919,2499.00
01/13/2004,11:29,1024.25,1024.50,1024.00,1024.25,469,2065,2534.00
01/13/2004,11:30,1024.25,1024.50,1024.25,1024.25,1190,310,1500.00
01/13/2004,11:31,1024.25,1024.75,1024.25,1024.50,362,300,662.00
01/13/2004,11:32,1024.50,1024.75,1024.25,1024.50,82,319,401.00
01/13/2004,11:33,1024.50,1024.75,1024.25,1024.50,167,274,441.00
01/13/2004,11:34,1024.50,1025.00,1024.00,1024.75,1425,730,2155.00
01/13/2004,11:35,1024.75,1024.75,1024.25,1024.50,158,671,829.00
01/13/2004,11:36,1024.75,1024.75,1024.25,1024.25,73,409,482.00
01/13/2004,11:37,1024.50,1024.75,1024.25,1024.75,678,802,1480.00
01/13/2004,11:38,1024.75,1025.00,1024.50,1024.50,623,342,965.00
01/13/2004,11:39,1024.50,1024.50,1024.25,1024.50,279,37,316.00
01/13/2004,11:40,1024.50,1024.50,1024.00,1024.00,191,274,465.00
01/13/2004,11:41,1024.25,1024.75,1023.75,1024.75,987,910,1897.00
01/13/2004,11:42,1024.75,1025.25,1024.50,1025.00,728,713,1441.00
01/13/2004,11:43,1025.00,1025.50,1024.75,1025.00,1732,681,2413.00
01/13/2004,11:44,1025.00,1025.00,1024.75,1024.75,397,449,846.00
01/13/2004,11:45,1025.00,1025.25,1024.75,1024.75,338,490,828.00
01/13/2004,11:46,1025.00,1025.50,1024.50,1025.50,2593,519,3112.00
01/13/2004,11:47,1025.50,1025.75,1025.25,1025.25,1148,420,1568.00
01/13/2004,11:48,1025.50,1025.50,1025.00,1025.25,419,866,1285.00
01/13/2004,11:49,1025.00,1025.25,1025.00,1025.25,42,686,728.00
01/13/2004,11:50,1025.25,1025.25,1025.00,1025.25,491,487,978.00
01/13/2004,11:51,1025.00,1025.25,1024.75,1025.00,475,137,612.00
01/13/2004,11:52,1024.75,1025.25,1024.75,1025.25,466,82,548.00
01/13/2004,11:53,1025.00,1025.25,1024.75,1025.00,402,271,673.00
01/13/2004,11:54,1025.25,1025.25,1025.00,1025.25,38,23,61.00
01/13/2004,11:55,1025.00,1025.25,1025.00,1025.25,29,152,181.00
01/13/2004,11:56,1025.00,1025.25,1025.00,1025.25,32,75,107.00
01/13/2004,11:57,1025.00,1025.25,1024.75,1024.75,79,240,319.00
01/13/2004,11:58,1024.75,1025.00,1024.50,1024.50,11,901,912.00
01/13/2004,11:59,1024.50,1024.50,1024.00,1024.25,650,1540,2190.00
01/13/2004,12:00,1024.50,1024.50,1024.25,1024.25,110,100,210.00
01/13/2004,12:01,1024.50,1024.50,1024.00,1024.00,443,642,1085.00
01/13/2004,12:02,1024.00,1024.25,1024.00,1024.00,24,974,998.00
01/13/2004,12:03,1024.00,1024.25,1024.00,1024.00,31,142,173.00
01/13/2004,12:04,1024.25,1024.25,1024.00,1024.25,269,65,334.00
01/13/2004,12:05,1024.00,1024.25,1024.00,1024.25,464,2,466.00
01/13/2004,12:06,1024.25,1024.25,1023.75,1023.75,42,773,815.00
01/13/2004,12:07,1023.75,1024.00,1023.25,1023.50,194,1932,2126.00
01/13/2004,12:08,1023.50,1023.75,1023.25,1023.50,653,108,761.00
01/13/2004,12:09,1023.50,1023.75,1023.25,1023.50,180,724,904.00
01/13/2004,12:10,1023.50,1023.50,1023.00,1023.00,180,1164,1344.00
01/13/2004,12:11,1023.00,1023.50,1023.00,1023.25,1017,1184,2201.00
01/13/2004,12:12,1023.25,1023.50,1023.25,1023.50,25,111,136.00
01/13/2004,12:13,1023.25,1024.00,1023.25,1023.75,871,200,1071.00
01/13/2004,12:14,1023.75,1024.00,1023.25,1023.50,255,1099,1354.00
01/13/2004,12:15,1023.50,1024.00,1023.50,1024.00,246,22,268.00
01/13/2004,12:16,1024.00,1024.00,1023.50,1023.50,7,453,460.00
01/13/2004,12:17,1023.75,1023.75,1023.50,1023.75,79,40,119.00
01/13/2004,12:18,1023.75,1024.00,1023.50,1023.75,537,571,1108.00
01/13/2004,12:19,1023.75,1023.75,1023.25,1023.50,1092,640,1732.00
01/13/2004,12:20,1023.50,1024.50,1023.50,1024.25,1494,78,1572.00
01/13/2004,12:21,1024.50,1024.75,1024.25,1024.50,1248,638,1886.00
01/13/2004,12:22,1024.75,1025.00,1024.50,1024.75,302,137,439.00
01/13/2004,12:23,1024.75,1025.00,1024.50,1024.75,475,124,599.00
01/13/2004,12:24,1024.75,1025.00,1024.50,1024.50,60,966,1026.00
01/13/2004,12:25,1024.50,1024.75,1024.50,1024.50,4,450,454.00
01/13/2004,12:26,1024.50,1024.75,1024.25,1024.50,31,382,413.00
01/13/2004,12:27,1024.50,1024.50,1024.25,1024.50,29,92,121.00
01/13/2004,12:28,1024.50,1024.75,1024.25,1024.50,202,135,337.00
01/13/2004,12:29,1024.50,1024.75,1024.50,1024.75,91,12,103.00
01/13/2004,12:30,1024.75,1025.25,1024.75,1025.00,504,24,528.00
01/13/2004,12:31,1025.25,1025.25,1024.75,1025.00,384,143,527.00
01/13/2004,12:32,1025.00,1025.25,1024.75,1025.25,261,61,322.00
01/13/2004,12:33,1025.25,1025.50,1025.00,1025.00,836,337,1173.00
01/13/2004,12:34,1025.25,1025.25,1024.75,1025.00,254,434,688.00
01/13/2004,12:35,1024.75,1025.25,1024.75,1025.00,650,172,822.00
01/13/2004,12:36,1025.00,1025.50,1024.75,1025.50,823,86,909.00
01/13/2004,12:37,1025.50,1025.50,1025.00,1025.00,213,112,325.00
01/13/2004,12:38,1025.25,1025.25,1024.50,1024.50,208,820,1028.00
01/13/2004,12:39,1024.50,1024.75,1023.75,1024.00,535,1691,2226.00
01/13/2004,12:40,1024.00,1024.00,1023.50,1023.75,442,1402,1844.00
01/13/2004,12:41,1023.75,1024.50,1023.50,1024.25,1462,71,1533.00
01/13/2004,12:42,1024.25,1025.25,1024.25,1024.75,1827,494,2321.00
01/13/2004,12:43,1025.00,1025.00,1024.50,1025.00,1222,349,1571.00
01/13/2004,12:44,1025.00,1025.00,1024.50,1024.50,320,292,612.00
01/13/2004,12:45,1024.75,1024.75,1024.25,1024.50,378,294,672.00
01/13/2004,12:46,1024.50,1024.75,1024.50,1024.75,355,47,402.00
01/13/2004,12:47,1024.75,1025.00,1024.25,1024.25,47,253,300.00
01/13/2004,12:48,1024.25,1024.75,1024.00,1024.50,159,436,595.00
01/13/2004,12:49,1024.25,1024.50,1024.25,1024.25,5,88,93.00
01/13/2004,12:50,1024.25,1024.25,1023.75,1023.75,27,954,981.00
01/13/2004,12:51,1023.75,1024.00,1023.75,1024.00,710,380,1090.00
01/13/2004,12:52,1024.25,1024.25,1024.00,1024.25,238,6,244.00
01/13/2004,12:53,1024.25,1024.25,1023.75,1023.75,36,591,627.00
01/13/2004,12:54,1023.75,1024.25,1023.50,1024.00,675,132,807.00
01/13/2004,12:55,1024.25,1024.75,1024.00,1024.75,1083,117,1200.00
01/13/2004,12:56,1024.75,1024.75,1024.50,1024.75,129,1,130.00
01/13/2004,12:57,1024.50,1024.50,1024.25,1024.50,35,197,232.00
01/13/2004,12:58,1024.50,1024.50,1023.75,1023.75,24,901,925.00
01/13/2004,12:59,1023.75,1023.75,1023.50,1023.50,167,568,735.00
01/13/2004,13:00,1023.50,1024.00,1023.50,1023.75,506,3,509.00
01/13/2004,13:01,1023.75,1024.00,1023.50,1024.00,214,230,444.00
01/13/2004,13:02,1024.00,1024.00,1023.75,1024.00,323,47,370.00
01/13/2004,13:03,1024.00,1024.25,1023.75,1024.25,873,20,893.00
01/13/2004,13:04,1024.25,1024.25,1023.75,1024.25,281,161,442.00
01/13/2004,13:05,1024.25,1024.25,1024.00,1024.25,26,22,48.00
01/13/2004,13:06,1024.25,1024.25,1023.75,1024.25,560,221,781.00
01/13/2004,13:07,1024.25,1024.50,1024.00,1024.25,267,233,500.00
01/13/2004,13:08,1024.25,1024.50,1024.00,1024.25,271,135,406.00
01/13/2004,13:09,1024.50,1025.25,1024.50,1024.75,1092,658,1750.00
01/13/2004,13:10,1025.00,1025.00,1024.50,1024.75,226,288,514.00
01/13/2004,13:11,1024.75,1025.25,1024.75,1024.75,214,159,373.00
01/13/2004,13:12,1025.00,1025.00,1024.75,1024.75,142,48,190.00
01/13/2004,13:13,1024.75,1025.25,1024.75,1025.00,461,118,579.00
01/13/2004,13:14,1025.00,1025.25,1025.00,1025.00,351,500,851.00
01/13/2004,13:15,1025.00,1025.75,1025.00,1025.50,1742,119,1861.00
01/13/2004,13:16,1025.75,1026.00,1025.00,1025.00,1924,2895,4819.00
01/13/2004,13:17,1025.00,1025.25,1024.50,1024.75,666,1278,1944.00
01/13/2004,13:18,1024.75,1024.75,1023.75,1024.25,609,1727,2336.00
01/13/2004,13:19,1024.00,1025.00,1024.00,1024.50,1061,699,1760.00
01/13/2004,13:20,1024.25,1024.50,1024.25,1024.50,371,49,420.00
01/13/2004,13:21,1024.25,1024.50,1023.75,1023.75,463,1220,1683.00
01/13/2004,13:22,1024.00,1024.00,1022.50,1022.75,1183,4889,6072.00
01/13/2004,13:23,1022.75,1023.25,1022.50,1023.00,1441,595,2036.00
01/13/2004,13:24,1023.00,1023.25,1022.75,1023.00,196,546,742.00
01/13/2004,13:25,1022.75,1023.00,1022.00,1022.25,551,2757,3308.00
01/13/2004,13:26,1022.00,1022.50,1022.00,1022.00,1749,1469,3218.00
01/13/2004,13:27,1022.25,1022.25,1022.00,1022.00,124,987,1111.00
01/13/2004,13:28,1022.00,1022.75,1022.00,1022.50,1792,67,1859.00
01/13/2004,13:29,1022.50,1022.75,1021.75,1022.00,303,1439,1742.00
01/13/2004,13:30,1022.00,1022.50,1022.00,1022.25,1046,248,1294.00
01/13/2004,13:31,1022.25,1022.25,1021.50,1021.50,1586,3325,4911.00
01/13/2004,13:32,1021.50,1022.25,1021.50,1022.25,1399,405,1804.00
01/13/2004,13:33,1022.25,1022.50,1022.00,1022.25,615,800,1415.00
01/13/2004,13:34,1022.25,1022.50,1022.25,1022.50,466,110,576.00
01/13/2004,13:35,1022.50,1022.50,1022.00,1022.25,150,528,678.00
01/13/2004,13:36,1022.25,1022.25,1021.50,1021.50,912,2750,3662.00
01/13/2004,13:37,1021.75,1021.75,1021.25,1021.75,1166,1134,2300.00
01/13/2004,13:38,1021.75,1021.75,1021.50,1021.50,642,521,1163.00
01/13/2004,13:39,1021.50,1021.75,1021.25,1021.75,1332,979,2311.00
01/13/2004,13:40,1021.50,1022.25,1021.50,1022.25,1380,19,1399.00
01/13/2004,13:41,1022.25,1022.75,1021.75,1022.75,1598,881,2479.00
01/13/2004,13:42,1022.75,1022.75,1022.25,1022.50,220,1973,2193.00
01/13/2004,13:43,1022.50,1022.50,1022.00,1022.25,605,715,1320.00
01/13/2004,13:44,1022.25,1022.25,1022.00,1022.25,208,16,224.00
01/13/2004,13:45,1022.25,1022.25,1021.50,1022.00,839,1264,2103.00
01/13/2004,13:46,1021.75,1022.00,1021.00,1021.00,445,2683,3128.00
01/13/2004,13:47,1021.25,1021.25,1020.50,1020.50,1615,3137,4752.00
01/13/2004,13:48,1020.50,1020.75,1020.25,1020.50,573,2887,3460.00
01/13/2004,13:49,1020.50,1020.75,1020.00,1020.25,1781,2419,4200.00
01/13/2004,13:50,1020.25,1021.00,1020.00,1021.00,3216,1261,4477.00
01/13/2004,13:51,1021.00,1021.25,1020.75,1021.00,589,1138,1727.00
01/13/2004,13:52,1020.75,1021.00,1020.50,1020.75,144,1038,1182.00
01/13/2004,13:53,1020.75,1021.00,1020.50,1020.75,1196,2285,3481.00
01/13/2004,13:54,1020.50,1021.75,1020.50,1021.50,2757,940,3697.00
01/13/2004,13:55,1021.50,1022.00,1021.50,1021.50,1556,633,2189.00
01/13/2004,13:56,1021.75,1022.00,1021.75,1021.75,951,601,1552.00
01/13/2004,13:57,1021.75,1022.25,1021.75,1022.00,934,927,1861.00
01/13/2004,13:58,1022.00,1022.75,1021.75,1022.50,1898,213,2111.00
01/13/2004,13:59,1022.75,1023.00,1022.25,1022.50,1491,2464,3955.00
01/13/2004,14:00,1022.75,1023.75,1022.50,1023.50,3085,2752,5837.00
01/13/2004,14:01,1023.25,1023.75,1023.00,1023.25,877,2075,2952.00
01/13/2004,14:02,1023.25,1023.50,1023.00,1023.00,490,521,1011.00
01/13/2004,14:03,1023.25,1023.25,1022.75,1022.75,291,631,922.00
01/13/2004,14:04,1023.00,1023.00,1022.50,1022.75,98,749,847.00
01/13/2004,14:05,1022.75,1022.75,1022.25,1022.25,151,1621,1772.00
01/13/2004,14:06,1022.25,1022.75,1022.25,1022.75,359,1785,2144.00
01/13/2004,14:07,1022.75,1023.50,1022.50,1023.50,2579,328,2907.00
01/13/2004,14:08,1023.50,1023.50,1023.00,1023.25,981,611,1592.00
01/13/2004,14:09,1023.25,1023.25,1022.75,1023.25,896,1124,2020.00
01/13/2004,14:10,1023.25,1023.50,1023.00,1023.50,443,132,575.00
01/13/2004,14:11,1023.50,1023.75,1023.00,1023.75,760,289,1049.00
01/13/2004,14:12,1023.50,1023.75,1023.50,1023.75,1023,413,1436.00
01/13/2004,14:13,1023.75,1024.00,1022.75,1022.75,545,2579,3124.00
01/13/2004,14:14,1022.75,1023.50,1022.75,1023.25,1120,124,1244.00
01/13/2004,14:15,1023.50,1023.50,1023.00,1023.25,923,645,1568.00
01/13/2004,14:16,1023.25,1023.50,1023.00,1023.50,145,553,698.00
01/13/2004,14:17,1023.25,1023.75,1023.25,1023.25,828,405,1233.00
01/13/2004,14:18,1023.25,1024.25,1023.00,1024.00,2373,1292,3665.00
01/13/2004,14:19,1024.00,1025.00,1024.00,1025.00,2264,1175,3439.00
01/13/2004,14:20,1025.00,1025.25,1024.75,1024.75,2089,741,2830.00
01/13/2004,14:21,1025.00,1025.25,1024.75,1024.75,730,535,1265.00
01/13/2004,14:22,1024.75,1025.25,1024.75,1025.00,277,996,1273.00
01/13/2004,14:23,1025.00,1025.00,1024.25,1024.50,776,971,1747.00
01/13/2004,14:24,1024.50,1025.00,1024.50,1024.75,279,330,609.00
01/13/2004,14:25,1025.00,1025.00,1024.75,1024.75,47,136,183.00
01/13/2004,14:26,1024.75,1024.75,1024.25,1024.75,682,722,1404.00
01/13/2004,14:27,1024.50,1024.75,1024.00,1024.25,1360,1230,2590.00
01/13/2004,14:28,1024.00,1024.75,1024.00,1024.75,1570,29,1599.00
01/13/2004,14:29,1024.75,1025.25,1024.75,1024.75,1259,700,1959.00
01/13/2004,14:30,1025.00,1025.00,1024.50,1024.75,99,1028,1127.00
01/13/2004,14:31,1024.75,1024.75,1024.25,1024.25,71,1350,1421.00
01/13/2004,14:32,1024.25,1025.00,1024.00,1024.75,1255,578,1833.00
01/13/2004,14:33,1025.00,1025.00,1024.50,1024.75,227,347,574.00
01/13/2004,14:34,1024.75,1025.00,1024.50,1025.00,268,92,360.00
01/13/2004,14:35,1025.00,1025.25,1024.75,1024.75,737,250,987.00
01/13/2004,14:36,1024.75,1025.00,1024.25,1024.50,1117,1968,3085.00
01/13/2004,14:37,1024.50,1025.25,1024.50,1024.50,950,672,1622.00
01/13/2004,14:38,1024.50,1025.00,1024.25,1024.75,589,648,1237.00
01/13/2004,14:39,1024.75,1025.00,1024.50,1024.75,336,220,556.00
01/13/2004,14:40,1024.75,1025.00,1024.75,1024.75,167,396,563.00
01/13/2004,14:41,1025.00,1025.25,1024.50,1025.00,1907,1243,3150.00
01/13/2004,14:42,1025.00,1025.50,1024.75,1025.25,2325,1266,3591.00
01/13/2004,14:43,1025.25,1025.25,1024.75,1024.75,1015,1382,2397.00
01/13/2004,14:44,1024.75,1025.00,1024.00,1024.00,171,3021,3192.00
01/13/2004,14:45,1024.00,1024.75,1023.75,1024.75,1933,657,2590.00
01/13/2004,14:46,1024.50,1024.75,1024.50,1024.50,813,503,1316.00
01/13/2004,14:47,1024.75,1024.75,1024.50,1024.50,212,249,461.00
01/13/2004,14:48,1024.50,1025.00,1024.50,1024.75,744,420,1164.00
01/13/2004,14:49,1024.50,1025.25,1024.50,1025.25,1245,582,1827.00
01/13/2004,14:50,1025.00,1026.00,1025.00,1026.00,3738,1595,5333.00
01/13/2004,14:51,1026.00,1026.50,1025.75,1026.50,2464,1292,3756.00
01/13/2004,14:52,1026.50,1026.50,1026.25,1026.50,2142,733,2875.00
01/13/2004,14:53,1026.25,1026.50,1026.00,1026.50,1334,1356,2690.00
01/13/2004,14:54,1026.50,1026.75,1026.25,1026.50,1327,149,1476.00
01/13/2004,14:55,1026.75,1027.00,1026.25,1026.25,1525,1350,2875.00
01/13/2004,14:56,1026.50,1026.75,1026.25,1026.25,428,637,1065.00
01/13/2004,14:57,1026.50,1026.75,1026.25,1026.50,1355,686,2041.00
01/13/2004,14:58,1026.50,1026.50,1025.75,1026.00,1341,2082,3423.00
01/13/2004,14:59,1025.75,1026.25,1025.50,1026.25,1320,1291,2611.00
01/13/2004,15:00,1026.25,1027.00,1026.00,1027.00,6908,1036,7944.00
01/13/2004,15:01,1027.00,1027.25,1026.75,1026.75,3123,825,3948.00
01/13/2004,15:02,1026.75,1027.00,1026.50,1026.75,360,1464,1824.00
01/13/2004,15:03,1026.50,1027.00,1026.50,1027.00,1153,921,2074.00
01/13/2004,15:04,1027.00,1027.00,1026.75,1026.75,960,75,1035.00
01/13/2004,15:05,1026.75,1027.00,1026.75,1027.00,196,411,607.00
01/13/2004,15:06,1027.00,1027.00,1026.75,1026.75,671,296,967.00
01/13/2004,15:07,1026.75,1027.00,1026.75,1026.75,59,587,646.00
01/13/2004,15:08,1026.75,1027.00,1026.75,1027.00,203,600,803.00
01/13/2004,15:09,1026.75,1027.00,1026.75,1027.00,212,40,252.00
01/13/2004,15:10,1026.75,1027.00,1026.75,1027.00,112,277,389.00
01/13/2004,15:11,1026.75,1027.25,1026.50,1027.25,1058,754,1812.00
01/13/2004,15:12,1027.25,1027.50,1027.00,1027.25,1189,975,2164.00
01/13/2004,15:13,1027.25,1027.50,1027.25,1027.25,155,554,709.00
01/13/2004,15:14,1027.50,1027.75,1027.25,1027.75,2373,961,3334.00
01/13/2004,15:15,1027.75,1027.75,1027.25,1027.75,2421,1562,3983.00
01/13/2004,15:16,1027.50,1027.75,1027.50,1027.50,2,12,14.00
01/13/2004,15:31,1027.50,1027.75,1027.25,1027.25,208,77,285.00
01/13/2004,15:32,1027.25,1027.50,1027.25,1027.25,1,7,8.00
01/13/2004,15:33,1027.25,1027.50,1027.25,1027.25,3,2,5.00
01/13/2004,15:34,1027.50,1027.50,1027.50,1027.50,5,0,5.00
01/13/2004,15:35,1027.50,1027.50,1027.25,1027.25,1,20,21.00
01/13/2004,15:36,1027.25,1027.50,1027.25,1027.25,3,16,19.00
01/13/2004,15:37,1027.25,1027.50,1027.25,1027.50,4,383,387.00
01/13/2004,15:38,1027.25,1027.50,1027.25,1027.50,134,10,144.00
01/13/2004,15:39,1027.50,1027.50,1027.50,1027.50,10,0,10.00
01/13/2004,15:40,1027.75,1027.75,1027.50,1027.50,10,96,106.00
01/13/2004,15:41,1027.50,1027.50,1027.50,1027.50,0,16,16.00
01/13/2004,15:42,1027.75,1027.75,1027.75,1027.75,2,0,2.00
01/13/2004,15:44,1027.75,1027.75,1027.75,1027.75,2,0,2.00
01/13/2004,15:45,1027.75,1027.75,1027.75,1027.75,19,0,19.00
01/13/2004,15:46,1027.75,1027.75,1027.50,1027.75,55,1,56.00
01/13/2004,15:47,1027.50,1027.75,1027.50,1027.75,2,10,12.00
01/13/2004,15:48,1027.50,1027.50,1027.50,1027.50,0,6,6.00
01/13/2004,15:49,1027.75,1027.75,1027.50,1027.50,5,53,58.00
01/13/2004,15:50,1027.75,1027.75,1027.50,1027.50,1,1,2.00
01/13/2004,15:51,1027.75,1028.00,1027.50,1027.50,149,34,183.00
01/13/2004,15:52,1027.50,1027.50,1027.25,1027.25,12,103,115.00
01/13/2004,15:53,1027.25,1027.50,1027.25,1027.50,14,5,19.00
01/13/2004,15:54,1027.25,1027.50,1027.25,1027.25,17,2,19.00
01/13/2004,15:55,1027.25,1027.25,1027.25,1027.25,0,35,35.00
01/13/2004,15:56,1027.25,1027.25,1027.25,1027.25,0,2,2.00
01/13/2004,15:57,1027.50,1027.50,1027.25,1027.25,3,1,4.00
01/13/2004,15:58,1027.25,1027.50,1027.25,1027.50,28,2,30.00
01/13/2004,15:59,1027.50,1027.50,1027.25,1027.50,83,3,86.00
01/13/2004,16:00,1027.50,1027.50,1027.25,1027.25,52,98,150.00
01/13/2004,17:01,1027.50,1027.50,1027.25,1027.25,0,57,57.00
01/13/2004,17:02,1027.50,1027.50,1027.25,1027.25,3,1,4.00
01/13/2004,17:03,1027.50,1027.50,1027.25,1027.25,6,16,22.00
01/13/2004,17:04,1027.50,1027.50,1027.25,1027.50,9,4,13.00
01/13/2004,17:05,1027.25,1027.50,1027.00,1027.50,60,46,106.00
01/13/2004,17:06,1027.25,1027.25,1027.25,1027.25,0,16,16.00
01/13/2004,17:08,1027.25,1027.25,1027.25,1027.25,0,86,86.00
01/13/2004,17:09,1027.25,1027.25,1027.00,1027.00,0,45,45.00
01/13/2004,17:10,1027.00,1027.00,1027.00,1027.00,0,10,10.00
01/13/2004,17:11,1027.25,1027.25,1027.25,1027.25,65,0,65.00
01/13/2004,17:12,1027.25,1027.25,1027.25,1027.25,2,0,2.00
01/13/2004,17:15,1027.25,1027.25,1027.25,1027.25,39,0,39.00
01/13/2004,17:16,1027.25,1027.25,1027.00,1027.00,1,1,2.00
01/13/2004,17:17,1027.00,1027.00,1027.00,1027.00,0,63,63.00
01/13/2004,17:18,1027.25,1027.25,1027.25,1027.25,60,0,60.00
01/13/2004,17:19,1027.25,1027.25,1027.25,1027.25,21,0,21.00
01/13/2004,17:20,1027.25,1027.25,1027.00,1027.25,19,3,22.00
01/13/2004,17:21,1027.25,1027.25,1027.00,1027.25,8,1,9.00
01/13/2004,17:22,1027.25,1027.25,1027.25,1027.25,11,0,11.00
01/13/2004,17:23,1027.25,1027.25,1027.00,1027.00,5,2,7.00
01/13/2004,17:24,1027.25,1027.25,1027.00,1027.00,1,1,2.00
01/13/2004,17:28,1027.00,1027.25,1027.00,1027.25,15,187,202.00
01/13/2004,17:29,1027.00,1027.00,1026.75,1026.75,0,14,14.00
01/13/2004,17:31,1026.75,1027.00,1026.75,1027.00,40,1,41.00
01/13/2004,17:32,1027.25,1027.25,1027.25,1027.25,6,0,6.00
01/13/2004,17:33,1027.25,1027.25,1027.00,1027.00,55,1,56.00
01/13/2004,17:34,1027.00,1027.25,1027.00,1027.00,3,66,69.00
01/13/2004,17:35,1027.25,1027.25,1027.00,1027.00,2,1,3.00
01/13/2004,17:37,1027.25,1027.25,1027.00,1027.00,1,1,2.00
01/13/2004,17:38,1027.00,1027.00,1027.00,1027.00,0,10,10.00
01/13/2004,17:39,1027.00,1027.00,1027.00,1027.00,0,10,10.00
01/13/2004,17:40,1027.25,1027.25,1027.25,1027.25,7,0,7.00
01/13/2004,17:42,1027.00,1027.00,1027.00,1027.00,0,29,29.00
01/13/2004,17:44,1027.00,1027.00,1027.00,1027.00,0,10,10.00
01/13/2004,17:45,1027.00,1027.00,1027.00,1027.00,0,10,10.00
01/13/2004,17:46,1027.00,1027.00,1027.00,1027.00,0,22,22.00
01/13/2004,17:47,1027.00,1027.00,1027.00,1027.00,0,2,2.00
01/13/2004,17:51,1026.75,1026.75,1026.75,1026.75,0,2,2.00
01/13/2004,17:53,1026.75,1026.75,1026.75,1026.75,0,1,1.00
01/13/2004,17:55,1027.00,1027.00,1027.00,1027.00,36,0,36.00
01/13/2004,17:56,1026.75,1026.75,1026.75,1026.75,0,3,3.00
01/13/2004,17:57,1026.75,1026.75,1026.75,1026.75,0,20,20.00
01/13/2004,17:58,1026.75,1026.75,1026.75,1026.75,0,30,30.00
01/13/2004,17:59,1026.75,1026.75,1026.75,1026.75,0,4,4.00
01/13/2004,18:00,1027.00,1027.00,1027.00,1027.00,2,0,2.00
01/13/2004,18:01,1027.00,1027.00,1026.50,1026.50,5,5,10.00
01/13/2004,18:02,1026.75,1026.75,1026.50,1026.75,5,1,6.00
01/13/2004,18:03,1026.75,1026.75,1026.50,1026.50,10,1,11.00
01/13/2004,18:04,1026.75,1026.75,1026.75,1026.75,1,0,1.00
01/13/2004,18:05,1026.50,1026.50,1026.50,1026.50,0,1,1.00
01/13/2004,18:07,1026.75,1026.75,1026.75,1026.75,23,0,23.00
01/13/2004,18:08,1026.75,1026.75,1026.50,1026.50,17,1,18.00
01/13/2004,18:09,1026.75,1026.75,1026.50,1026.50,14,1,15.00
01/13/2004,18:10,1026.75,1026.75,1026.50,1026.50,11,1,12.00
01/13/2004,18:11,1026.75,1026.75,1026.50,1026.50,4,2,6.00
01/13/2004,18:13,1026.50,1026.50,1026.25,1026.25,0,98,98.00
01/13/2004,18:14,1026.50,1026.75,1026.25,1026.25,13,8,21.00
01/13/2004,18:15,1026.50,1026.50,1026.25,1026.25,9,4,13.00
01/13/2004,18:16,1026.50,1026.50,1026.25,1026.25,13,3,16.00
01/13/2004,18:17,1026.50,1026.50,1026.25,1026.25,1,1,2.00
01/13/2004,18:18,1026.25,1026.50,1026.25,1026.25,2,4,6.00
01/13/2004,18:19,1026.50,1026.50,1026.25,1026.25,3,1,4.00
01/13/2004,18:20,1026.50,1026.50,1026.25,1026.50,10,1,11.00
01/13/2004,18:21,1026.50,1026.50,1026.25,1026.25,9,4,13.00
01/13/2004,18:22,1026.50,1026.50,1026.25,1026.25,1,1,2.00
01/13/2004,18:23,1026.50,1026.50,1026.50,1026.50,13,0,13.00
01/13/2004,18:24,1026.50,1026.50,1026.50,1026.50,1,0,1.00
01/13/2004,18:25,1026.50,1026.50,1026.25,1026.25,5,10,15.00
01/13/2004,18:26,1026.50,1026.50,1026.50,1026.50,5,0,5.00
01/13/2004,18:28,1026.50,1026.50,1026.50,1026.50,2,0,2.00
01/13/2004,18:29,1026.50,1026.50,1026.50,1026.50,29,0,29.00
01/13/2004,18:30,1026.25,1026.25,1026.25,1026.25,0,3,3.00
01/13/2004,18:34,1026.50,1026.50,1026.25,1026.25,3,2,5.00
01/13/2004,18:37,1026.25,1026.25,1026.00,1026.00,0,252,252.00
01/13/2004,18:38,1026.00,1026.00,1026.00,1026.00,0,50,50.00
01/13/2004,18:39,1026.00,1026.00,1025.50,1025.50,19,59,78.00
01/13/2004,18:40,1025.75,1026.00,1025.75,1026.00,14,0,14.00
01/13/2004,18:41,1026.25,1026.75,1026.00,1026.00,115,18,133.00
01/13/2004,18:42,1026.00,1026.25,1026.00,1026.25,5,5,10.00
01/13/2004,18:43,1026.25,1026.50,1026.25,1026.50,12,0,12.00
01/13/2004,18:45,1026.50,1026.50,1026.50,1026.50,1,0,1.00
01/13/2004,18:46,1026.50,1026.50,1026.50,1026.50,20,0,20.00
01/13/2004,18:47,1026.50,1026.50,1026.50,1026.50,1,0,1.00
01/13/2004,18:49,1026.25,1026.25,1026.25,1026.25,0,8,8.00
01/13/2004,18:50,1026.50,1026.50,1026.50,1026.50,35,0,35.00
01/13/2004,18:54,1026.25,1026.25,1026.25,1026.25,0,1,1.00
01/13/2004,18:56,1026.50,1026.50,1026.50,1026.50,16,0,16.00
01/13/2004,18:59,1026.50,1026.50,1026.25,1026.25,3,1,4.00
01/13/2004,19:00,1026.50,1026.50,1026.50,1026.50,1,0,1.00
01/13/2004,19:02,1026.75,1026.75,1026.75,1026.75,28,0,28.00
01/13/2004,19:07,1026.75,1026.75,1026.75,1026.75,1,0,1.00
01/13/2004,19:09,1026.75,1026.75,1026.75,1026.75,1,0,1.00
01/13/2004,19:13,1026.50,1026.50,1026.50,1026.50,0,1,1.00
01/13/2004,19:17,1026.75,1026.75,1026.75,1026.75,5,0,5.00
01/13/2004,19:18,1026.75,1026.75,1026.75,1026.75,2,0,2.00
01/13/2004,19:22,1026.50,1026.50,1026.50,1026.50,0,1,1.00
01/13/2004,19:23,1026.75,1026.75,1026.75,1026.75,1,0,1.00
01/13/2004,19:24,1026.50,1026.75,1026.50,1026.75,3,1,4.00
01/13/2004,19:26,1026.75,1026.75,1026.75,1026.75,1,0,1.00
01/13/2004,19:27,1026.75,1026.75,1026.75,1026.75,2,0,2.00
01/13/2004,19:31,1026.75,1027.25,1026.75,1027.25,63,0,63.00
01/13/2004,19:32,1027.50,1027.50,1027.50,1027.50,2,0,2.00
01/13/2004,19:33,1027.25,1027.25,1027.25,1027.25,0,5,5.00
01/13/2004,19:34,1027.00,1027.00,1026.75,1026.75,0,31,31.00
01/13/2004,19:36,1027.00,1027.00,1026.75,1026.75,3,4,7.00
01/13/2004,19:37,1027.00,1027.00,1026.75,1026.75,2,2,4.00
01/13/2004,19:38,1027.00,1027.00,1026.75,1026.75,2,2,4.00
01/13/2004,19:39,1027.00,1027.00,1027.00,1027.00,5,0,5.00
01/13/2004,19:41,1026.75,1026.75,1026.75,1026.75,0,1,1.00
01/13/2004,19:46,1027.00,1027.00,1026.75,1027.00,13,1,14.00
01/13/2004,19:48,1027.25,1027.25,1027.25,1027.25,5,0,5.00
01/13/2004,19:50,1027.50,1027.50,1027.25,1027.25,7,3,10.00
01/13/2004,19:51,1027.00,1027.00,1027.00,1027.00,0,1,1.00
01/13/2004,19:57,1027.25,1027.25,1027.25,1027.25,2,0,2.00
01/13/2004,20:02,1027.25,1027.25,1027.25,1027.25,1,0,1.00
01/13/2004,20:05,1027.50,1027.50,1027.50,1027.50,82,0,82.00
01/13/2004,20:06,1027.50,1027.50,1027.50,1027.50,2,0,2.00
01/13/2004,20:11,1027.50,1027.50,1027.50,1027.50,27,0,27.00
01/13/2004,20:13,1027.50,1027.50,1027.50,1027.50,2,0,2.00
01/13/2004,20:18,1027.25,1027.25,1027.25,1027.25,0,6,6.00
01/13/2004,20:19,1027.25,1027.50,1027.25,1027.25,13,5,18.00
01/13/2004,20:20,1027.50,1027.50,1027.50,1027.50,1,0,1.00
01/13/2004,20:21,1027.25,1027.25,1027.25,1027.25,0,1,1.00
01/13/2004,20:24,1027.25,1027.25,1027.25,1027.25,0,1,1.00
01/13/2004,20:26,1027.50,1027.50,1027.50,1027.50,8,0,8.00
01/13/2004,20:27,1027.50,1028.25,1027.50,1028.25,139,0,139.00
01/13/2004,20:28,1028.25,1028.50,1028.25,1028.50,71,3,74.00
01/13/2004,20:29,1028.50,1028.50,1028.25,1028.25,30,21,51.00
01/13/2004,20:30,1028.00,1028.00,1028.00,1028.00,0,7,7.00
01/13/2004,20:34,1028.00,1028.00,1028.00,1028.00,0,1,1.00
01/13/2004,20:37,1028.25,1028.25,1028.25,1028.25,29,0,29.00
01/13/2004,20:38,1028.00,1028.00,1028.00,1028.00,0,1,1.00
01/13/2004,20:39,1028.25,1028.25,1028.25,1028.25,3,0,3.00
01/13/2004,20:40,1028.00,1028.00,1028.00,1028.00,0,1,1.00
01/13/2004,20:42,1028.25,1028.25,1028.25,1028.25,5,0,5.00
01/13/2004,20:43,1028.25,1028.25,1028.25,1028.25,1,0,1.00
01/13/2004,20:44,1028.25,1028.25,1028.25,1028.25,9,0,9.00
01/13/2004,20:46,1028.00,1028.00,1028.00,1028.00,0,5,5.00
01/13/2004,20:47,1028.00,1028.00,1028.00,1028.00,0,1,1.00
01/13/2004,20:49,1028.25,1028.25,1028.25,1028.25,6,0,6.00
01/13/2004,20:50,1028.25,1028.25,1028.25,1028.25,1,0,1.00
01/13/2004,20:51,1028.50,1028.50,1028.25,1028.25,20,1,21.00
01/13/2004,20:53,1028.25,1028.25,1028.25,1028.25,0,20,20.00
01/13/2004,20:54,1028.25,1028.25,1028.25,1028.25,0,3,3.00
01/13/2004,20:55,1028.25,1028.25,1028.25,1028.25,0,1,1.00
01/13/2004,20:56,1028.50,1028.50,1028.50,1028.50,37,0,37.00
01/13/2004,20:57,1028.50,1028.50,1028.25,1028.25,1,3,4.00
01/13/2004,20:58,1028.25,1028.25,1028.25,1028.25,0,1,1.00
01/13/2004,21:01,1028.25,1028.25,1028.25,1028.25,0,1,1.00
01/13/2004,21:03,1028.25,1028.50,1028.25,1028.50,1,1,2.00
01/13/2004,21:04,1028.25,1028.50,1028.00,1028.00,1,22,23.00
01/13/2004,21:05,1028.00,1028.00,1028.00,1028.00,0,10,10.00
01/13/2004,21:06,1028.00,1028.00,1028.00,1028.00,0,2,2.00
01/13/2004,21:09,1028.00,1028.00,1028.00,1028.00,0,7,7.00
01/13/2004,21:11,1028.25,1028.25,1028.25,1028.25,5,0,5.00
01/13/2004,21:13,1028.25,1028.25,1028.00,1028.00,3,2,5.00
01/13/2004,21:18,1028.00,1028.00,1028.00,1028.00,0,9,9.00
01/13/2004,21:21,1028.00,1028.00,1028.00,1028.00,0,1,1.00
01/13/2004,21:23,1028.00,1028.00,1028.00,1028.00,0,52,52.00
01/13/2004,21:31,1028.25,1028.25,1028.25,1028.25,3,0,3.00
01/13/2004,21:33,1028.00,1028.00,1027.75,1028.00,5,5,10.00
01/13/2004,21:34,1028.00,1028.00,1027.75,1028.00,5,1,6.00
01/13/2004,21:35,1028.25,1028.25,1028.00,1028.00,27,6,33.00
01/13/2004,21:36,1028.25,1028.25,1028.25,1028.25,9,0,9.00
01/13/2004,21:38,1028.50,1028.50,1028.50,1028.50,100,0,100.00
01/13/2004,21:39,1028.25,1028.25,1028.25,1028.25,0,20,20.00
01/13/2004,21:41,1028.25,1028.25,1028.25,1028.25,0,1,1.00
01/13/2004,21:42,1028.25,1028.25,1028.25,1028.25,0,9,9.00
01/13/2004,21:45,1028.25,1028.25,1028.25,1028.25,0,1,1.00
01/13/2004,21:47,1028.25,1028.25,1028.25,1028.25,0,5,5.00
01/13/2004,21:48,1028.25,1028.50,1028.25,1028.50,2,1,3.00
01/13/2004,21:51,1028.25,1028.25,1028.25,1028.25,0,2,2.00
01/13/2004,21:52,1028.25,1028.25,1028.25,1028.25,0,4,4.00
01/13/2004,21:53,1028.25,1028.25,1028.25,1028.25,0,5,5.00
01/13/2004,21:55,1028.25,1028.25,1028.25,1028.25,0,8,8.00
01/13/2004,21:56,1028.25,1028.25,1028.25,1028.25,0,3,3.00
01/13/2004,21:57,1028.25,1028.25,1028.25,1028.25,0,6,6.00
01/13/2004,21:58,1028.25,1028.25,1028.25,1028.25,0,6,6.00
01/13/2004,21:59,1028.25,1028.25,1028.25,1028.25,0,2,2.00
01/13/2004,22:00,1028.25,1028.25,1028.25,1028.25,0,1,1.00
01/13/2004,22:01,1028.25,1028.25,1028.25,1028.25,0,1,1.00
01/13/2004,22:03,1028.25,1028.25,1028.25,1028.25,0,1,1.00
01/13/2004,22:12,1028.25,1028.25,1028.25,1028.25,0,30,30.00
01/13/2004,22:15,1028.50,1028.50,1028.50,1028.50,18,0,18.00
01/13/2004,22:17,1028.75,1029.00,1028.75,1029.00,29,0,29.00
01/13/2004,22:18,1029.00,1029.00,1029.00,1029.00,4,0,4.00
01/13/2004,22:20,1029.00,1029.00,1028.75,1028.75,4,2,6.00
01/13/2004,22:21,1028.75,1028.75,1028.75,1028.75,0,12,12.00
01/13/2004,22:22,1029.00,1029.00,1029.00,1029.00,2,0,2.00
01/13/2004,22:26,1028.75,1028.75,1028.75,1028.75,0,1,1.00
01/13/2004,22:29,1028.75,1028.75,1028.75,1028.75,0,5,5.00
01/13/2004,22:30,1028.75,1028.75,1028.75,1028.75,0,4,4.00
01/13/2004,22:31,1028.75,1028.75,1028.75,1028.75,0,2,2.00
01/13/2004,22:34,1028.75,1028.75,1028.75,1028.75,0,10,10.00
01/13/2004,22:36,1028.75,1028.75,1028.75,1028.75,0,1,1.00
01/13/2004,22:37,1028.75,1028.75,1028.75,1028.75,0,3,3.00
01/13/2004,22:39,1028.75,1028.75,1028.75,1028.75,0,9,9.00
01/13/2004,22:40,1028.75,1028.75,1028.75,1028.75,0,5,5.00
01/13/2004,22:41,1028.75,1028.75,1028.75,1028.75,0,10,10.00
01/13/2004,22:42,1028.75,1029.00,1028.75,1029.00,1,1,2.00
01/13/2004,22:43,1029.00,1029.00,1029.00,1029.00,2,0,2.00
01/13/2004,22:44,1029.00,1029.00,1029.00,1029.00,80,0,80.00
01/13/2004,22:45,1029.00,1029.00,1029.00,1029.00,1,0,1.00
01/13/2004,22:47,1028.75,1028.75,1028.75,1028.75,0,20,20.00
01/13/2004,22:48,1028.75,1028.75,1028.50,1028.50,0,4,4.00
01/13/2004,22:52,1028.75,1028.75,1028.75,1028.75,8,0,8.00
01/13/2004,22:53,1029.00,1029.00,1029.00,1029.00,2,0,2.00
01/13/2004,22:54,1028.75,1028.75,1028.50,1028.50,0,3,3.00
01/13/2004,22:58,1028.50,1028.50,1028.50,1028.50,0,2,2.00
01/13/2004,23:01,1028.75,1028.75,1028.75,1028.75,1,0,1.00
01/13/2004,23:02,1028.50,1028.75,1028.50,1028.75,2,1,3.00
01/13/2004,23:04,1028.75,1028.75,1028.75,1028.75,1,0,1.00
01/13/2004,23:08,1028.50,1028.50,1028.50,1028.50,0,19,19.00
01/13/2004,23:10,1028.75,1028.75,1028.75,1028.75,7,0,7.00
01/13/2004,23:11,1028.50,1028.50,1028.50,1028.50,0,9,9.00
01/13/2004,23:13,1028.75,1028.75,1028.75,1028.75,5,0,5.00
01/13/2004,23:16,1029.00,1029.00,1028.50,1028.50,2,1,3.00
01/13/2004,23:17,1029.00,1029.00,1029.00,1029.00,2,0,2.00
01/13/2004,23:20,1029.00,1029.00,1029.00,1029.00,2,0,2.00
01/13/2004,23:21,1028.50,1028.75,1028.50,1028.75,1,1,2.00
01/13/2004,23:22,1028.75,1028.75,1028.75,1028.75,100,0,100.00
01/13/2004,23:24,1028.75,1028.75,1028.50,1028.50,2,1,3.00
01/13/2004,23:27,1028.50,1028.50,1028.50,1028.50,0,60,60.00
01/13/2004,23:28,1028.75,1028.75,1028.25,1028.50,13,1,14.00
01/13/2004,23:29,1028.50,1028.50,1028.25,1028.50,15,1,16.00
01/13/2004,23:30,1028.75,1028.75,1028.75,1028.75,4,0,4.00
01/13/2004,23:33,1028.50,1028.50,1028.50,1028.50,0,3,3.00
01/13/2004,23:36,1028.75,1028.75,1028.75,1028.75,26,0,26.00
01/13/2004,23:37,1028.75,1028.75,1028.75,1028.75,29,0,29.00
01/13/2004,23:38,1028.75,1028.75,1028.75,1028.75,5,0,5.00
01/13/2004,23:39,1028.75,1028.75,1028.75,1028.75,6,0,6.00
01/13/2004,23:41,1028.75,1028.75,1028.50,1028.50,34,1,35.00
01/13/2004,23:42,1028.50,1028.50,1028.50,1028.50,0,1,1.00
01/13/2004,23:47,1028.75,1028.75,1028.75,1028.75,10,0,10.00
01/13/2004,23:49,1028.50,1028.50,1028.50,1028.50,0,1,1.00
01/13/2004,23:55,1028.50,1028.50,1028.50,1028.50,0,1,1.00
01/13/2004,23:57,1028.50,1028.50,1028.50,1028.50,0,10,10.00
01/14/2004,00:01,1028.25,1028.25,1028.25,1028.25,0,6,6.00
01/14/2004,00:02,1028.25,1028.25,1028.25,1028.25,0,1,1.00
01/14/2004,00:05,1028.50,1028.50,1028.50,1028.50,5,0,5.00
01/14/2004,00:06,1028.50,1028.50,1028.50,1028.50,1,0,1.00
01/14/2004,00:07,1028.50,1028.50,1028.50,1028.50,1,0,1.00
01/14/2004,00:10,1028.50,1028.50,1028.50,1028.50,1,0,1.00
01/14/2004,00:13,1028.25,1028.25,1028.25,1028.25,0,2,2.00
01/14/2004,00:15,1028.25,1028.25,1028.25,1028.25,0,10,10.00
01/14/2004,00:17,1028.25,1028.25,1028.00,1028.00,0,10,10.00
01/14/2004,00:20,1028.25,1028.25,1028.25,1028.25,2,0,2.00
01/14/2004,00:29,1028.25,1028.25,1028.25,1028.25,2,0,2.00
01/14/2004,00:34,1028.50,1028.50,1028.50,1028.50,1,0,1.00
01/14/2004,00:35,1028.25,1028.25,1028.25,1028.25,0,10,10.00
01/14/2004,00:37,1028.25,1028.25,1028.25,1028.25,0,1,1.00
01/14/2004,00:41,1028.25,1028.25,1028.25,1028.25,0,1,1.00
01/14/2004,00:43,1028.25,1028.25,1028.00,1028.00,0,14,14.00
01/14/2004,00:44,1028.00,1028.00,1028.00,1028.00,0,5,5.00
01/14/2004,00:46,1028.00,1028.00,1028.00,1028.00,0,3,3.00
01/14/2004,00:51,1028.00,1028.00,1028.00,1028.00,0,1,1.00
01/14/2004,00:54,1028.00,1028.00,1028.00,1028.00,0,2,2.00
01/14/2004,00:55,1028.00,1028.00,1027.50,1027.50,0,198,198.00
01/14/2004,00:56,1027.75,1027.75,1027.75,1027.75,68,0,68.00
01/14/2004,00:57,1028.00,1028.00,1028.00,1028.00,1,0,1.00
01/14/2004,00:58,1027.75,1027.75,1027.75,1027.75,0,1,1.00
01/14/2004,00:59,1027.75,1027.75,1027.75,1027.75,0,5,5.00
01/14/2004,01:00,1027.75,1027.75,1027.75,1027.75,0,1,1.00
01/14/2004,01:03,1028.00,1028.00,1027.75,1027.75,1,20,21.00
01/14/2004,01:04,1027.75,1027.75,1027.75,1027.75,0,31,31.00
01/14/2004,01:05,1027.75,1027.75,1027.75,1027.75,0,7,7.00
01/14/2004,01:07,1027.75,1027.75,1027.50,1027.75,20,13,33.00
01/14/2004,01:08,1027.75,1027.75,1027.75,1027.75,6,0,6.00
01/14/2004,01:09,1027.75,1027.75,1027.75,1027.75,7,0,7.00
01/14/2004,01:10,1027.50,1027.75,1027.50,1027.75,5,1,6.00
01/14/2004,01:11,1028.00,1028.00,1028.00,1028.00,17,0,17.00
01/14/2004,01:12,1028.00,1028.00,1028.00,1028.00,5,0,5.00
01/14/2004,01:13,1028.00,1028.00,1028.00,1028.00,5,0,5.00
01/14/2004,01:15,1028.00,1028.00,1028.00,1028.00,15,0,15.00
01/14/2004,01:16,1027.75,1027.75,1027.75,1027.75,0,1,1.00
01/14/2004,01:17,1027.75,1027.75,1027.75,1027.75,0,5,5.00
01/14/2004,01:18,1027.75,1027.75,1027.75,1027.75,0,2,2.00
01/14/2004,01:19,1027.75,1028.00,1027.75,1028.00,21,9,30.00
01/14/2004,01:20,1027.75,1027.75,1027.75,1027.75,0,2,2.00
01/14/2004,01:22,1027.75,1027.75,1027.75,1027.75,0,1,1.00
01/14/2004,01:34,1028.00,1028.00,1028.00,1028.00,11,0,11.00
01/14/2004,01:35,1027.75,1028.00,1027.75,1027.75,2,2,4.00
01/14/2004,01:36,1028.00,1028.00,1027.75,1027.75,5,1,6.00
01/14/2004,01:43,1028.00,1028.00,1027.75,1027.75,5,1,6.00
01/14/2004,01:52,1028.00,1028.25,1028.00,1028.25,33,0,33.00
01/14/2004,01:53,1028.00,1028.00,1028.00,1028.00,0,3,3.00
01/14/2004,01:54,1028.25,1028.25,1028.00,1028.00,1,1,2.00
01/14/2004,01:55,1028.00,1028.00,1028.00,1028.00,0,32,32.00
01/14/2004,01:56,1027.75,1027.75,1027.75,1027.75,0,2,2.00
01/14/2004,01:57,1028.00,1028.00,1028.00,1028.00,1,0,1.00
01/14/2004,01:58,1028.00,1028.00,1027.75,1027.75,7,1,8.00
01/14/2004,01:59,1028.00,1028.25,1028.00,1028.00,50,2,52.00
01/14/2004,02:00,1028.25,1028.25,1028.25,1028.25,5,0,5.00
01/14/2004,02:01,1028.25,1028.25,1027.75,1028.00,27,30,57.00
01/14/2004,02:02,1028.00,1028.00,1028.00,1028.00,7,0,7.00
01/14/2004,02:03,1028.00,1028.25,1028.00,1028.25,76,0,76.00
01/14/2004,02:04,1028.25,1028.25,1028.00,1028.00,1,25,26.00
01/14/2004,02:05,1028.00,1028.00,1027.50,1027.50,13,105,118.00
01/14/2004,02:06,1028.00,1028.00,1027.75,1027.75,1,18,19.00
01/14/2004,02:07,1027.75,1028.00,1027.50,1028.00,35,17,52.00
01/14/2004,02:08,1028.00,1028.25,1027.75,1028.00,21,24,45.00
01/14/2004,02:09,1028.00,1028.00,1027.75,1028.00,6,7,13.00
01/14/2004,02:10,1027.75,1027.75,1027.50,1027.50,0,24,24.00
01/14/2004,02:11,1027.50,1027.50,1027.50,1027.50,0,36,36.00
01/14/2004,02:12,1027.50,1027.50,1027.00,1027.00,19,318,337.00
01/14/2004,02:13,1027.00,1027.00,1027.00,1027.00,0,26,26.00
01/14/2004,02:14,1027.25,1027.50,1027.25,1027.50,32,2,34.00
01/14/2004,02:15,1027.50,1027.50,1026.75,1027.00,24,213,237.00
01/14/2004,02:16,1027.00,1027.25,1027.00,1027.25,1,26,27.00
01/14/2004,02:17,1027.25,1027.25,1027.00,1027.00,20,27,47.00
01/14/2004,02:18,1027.00,1027.00,1026.75,1026.75,0,6,6.00
01/14/2004,02:19,1027.00,1027.00,1027.00,1027.00,10,0,10.00
01/14/2004,02:20,1027.00,1027.00,1026.75,1027.00,24,1,25.00
01/14/2004,02:21,1027.00,1027.25,1027.00,1027.00,76,3,79.00
01/14/2004,02:23,1027.00,1027.00,1026.75,1026.75,0,23,23.00
01/14/2004,02:24,1027.00,1027.25,1027.00,1027.00,30,7,37.00
01/14/2004,02:25,1027.00,1027.25,1026.75,1026.75,6,19,25.00
01/14/2004,02:26,1026.75,1026.75,1026.50,1026.75,2,26,28.00
01/14/2004,02:27,1026.75,1026.75,1026.50,1026.75,15,7,22.00
01/14/2004,02:28,1027.00,1027.00,1026.75,1026.75,12,2,14.00
01/14/2004,02:29,1027.00,1027.00,1026.75,1027.00,6,3,9.00
01/14/2004,02:30,1026.75,1027.00,1026.75,1026.75,1,7,8.00
01/14/2004,02:31,1027.00,1027.00,1027.00,1027.00,16,0,16.00
01/14/2004,02:32,1027.00,1027.00,1026.75,1026.75,18,2,20.00
01/14/2004,02:33,1026.75,1027.00,1026.75,1026.75,10,9,19.00
01/14/2004,02:34,1026.75,1026.75,1026.50,1026.50,0,17,17.00
01/14/2004,02:35,1026.50,1026.50,1026.50,1026.50,0,7,7.00
01/14/2004,02:36,1026.50,1026.50,1026.50,1026.50,0,8,8.00
01/14/2004,02:37,1026.75,1026.75,1026.50,1026.75,38,4,42.00
01/14/2004,02:38,1026.75,1026.75,1026.75,1026.75,5,0,5.00
01/14/2004,02:39,1027.00,1027.00,1026.75,1026.75,47,11,58.00
01/14/2004,02:40,1027.00,1027.00,1026.75,1026.75,18,1,19.00
01/14/2004,02:41,1026.75,1026.75,1026.75,1026.75,0,22,22.00
01/14/2004,02:42,1026.50,1026.75,1026.50,1026.50,1,12,13.00
01/14/2004,02:43,1026.50,1026.75,1026.25,1026.75,31,55,86.00
01/14/2004,02:44,1026.75,1027.00,1026.75,1026.75,19,3,22.00
01/14/2004,02:45,1026.75,1026.75,1026.50,1026.75,5,34,39.00
01/14/2004,02:46,1026.50,1026.75,1026.50,1026.75,16,3,19.00
01/14/2004,02:47,1026.75,1027.00,1026.50,1027.00,51,5,56.00
01/14/2004,02:48,1027.00,1027.50,1027.00,1027.25,38,30,68.00
01/14/2004,02:49,1027.25,1027.50,1027.25,1027.50,135,3,138.00
01/14/2004,02:50,1027.25,1027.75,1027.25,1027.75,27,1,28.00
01/14/2004,02:51,1027.50,1027.75,1027.50,1027.50,10,10,20.00
01/14/2004,02:52,1027.75,1027.75,1027.75,1027.75,25,0,25.00
01/14/2004,02:53,1027.75,1028.00,1027.50,1028.00,74,8,82.00
01/14/2004,02:54,1027.75,1028.00,1027.75,1028.00,10,2,12.00
01/14/2004,02:55,1028.00,1028.00,1027.75,1028.00,28,2,30.00
01/14/2004,02:56,1028.00,1028.00,1027.50,1027.75,4,47,51.00
01/14/2004,02:57,1027.50,1027.50,1027.50,1027.50,0,9,9.00
01/14/2004,02:59,1027.75,1027.75,1027.50,1027.75,34,1,35.00
01/14/2004,03:00,1028.00,1028.00,1027.75,1027.75,4,9,13.00
01/14/2004,03:01,1028.00,1028.00,1027.75,1027.75,33,2,35.00
01/14/2004,03:02,1028.00,1028.25,1028.00,1028.00,13,11,24.00
01/14/2004,03:03,1028.00,1028.00,1027.75,1027.75,2,11,13.00
01/14/2004,03:04,1028.00,1028.00,1028.00,1028.00,4,0,4.00
01/14/2004,03:05,1028.00,1028.00,1027.75,1028.00,4,1,5.00
01/14/2004,03:06,1028.00,1028.00,1027.75,1027.75,2,9,11.00
01/14/2004,03:07,1028.00,1028.25,1028.00,1028.25,22,0,22.00
01/14/2004,03:08,1028.00,1028.00,1028.00,1028.00,0,7,7.00
01/14/2004,03:09,1027.75,1027.75,1027.50,1027.50,0,38,38.00
01/14/2004,03:10,1027.50,1027.75,1027.50,1027.50,1,24,25.00
01/14/2004,03:11,1027.50,1027.50,1027.50,1027.50,0,3,3.00
01/14/2004,03:12,1027.50,1027.50,1027.50,1027.50,0,25,25.00
01/14/2004,03:15,1027.75,1027.75,1027.50,1027.50,3,6,9.00
01/14/2004,03:16,1027.50,1027.75,1027.25,1027.75,7,8,15.00
01/14/2004,03:18,1027.75,1027.75,1027.50,1027.75,35,6,41.00
01/14/2004,03:19,1027.75,1027.75,1027.75,1027.75,51,0,51.00
01/14/2004,03:20,1028.00,1028.00,1027.75,1028.00,51,1,52.00
01/14/2004,03:21,1028.00,1028.25,1028.00,1028.00,14,23,37.00
01/14/2004,03:22,1027.75,1028.00,1027.75,1028.00,22,4,26.00
01/14/2004,03:23,1028.00,1028.25,1028.00,1028.25,141,0,141.00
01/14/2004,03:24,1028.25,1028.75,1028.25,1028.75,52,0,52.00
01/14/2004,03:25,1028.50,1028.75,1028.25,1028.50,17,53,70.00
01/14/2004,03:26,1028.50,1028.50,1028.25,1028.25,0,21,21.00
01/14/2004,03:27,1028.50,1028.50,1028.50,1028.50,3,0,3.00
01/14/2004,03:28,1028.25,1028.50,1028.25,1028.50,4,6,10.00
01/14/2004,03:29,1028.50,1028.50,1028.25,1028.25,2,1,3.00
01/14/2004,03:31,1028.50,1028.50,1028.50,1028.50,10,0,10.00
01/14/2004,03:32,1028.50,1029.00,1028.50,1029.00,37,3,40.00
01/14/2004,03:33,1029.00,1029.00,1028.75,1029.00,5,1,6.00
01/14/2004,03:34,1028.75,1028.75,1028.50,1028.50,0,59,59.00
01/14/2004,03:35,1028.75,1028.75,1028.75,1028.75,30,0,30.00
01/14/2004,03:36,1028.75,1028.75,1028.75,1028.75,5,0,5.00
01/14/2004,03:38,1028.75,1028.75,1028.75,1028.75,7,0,7.00
01/14/2004,03:39,1028.75,1028.75,1028.75,1028.75,15,0,15.00
01/14/2004,03:40,1028.50,1028.75,1028.50,1028.75,14,3,17.00
01/14/2004,03:41,1028.75,1028.75,1028.75,1028.75,4,0,4.00
01/14/2004,03:43,1028.75,1028.75,1028.75,1028.75,5,0,5.00
01/14/2004,03:44,1028.75,1028.75,1028.75,1028.75,1,0,1.00
01/14/2004,03:45,1029.00,1029.00,1029.00,1029.00,44,0,44.00
01/14/2004,03:46,1029.00,1029.00,1029.00,1029.00,15,0,15.00
01/14/2004,03:47,1029.00,1029.00,1029.00,1029.00,6,0,6.00
01/14/2004,03:48,1028.75,1028.75,1028.75,1028.75,0,28,28.00
01/14/2004,03:49,1029.00,1029.00,1029.00,1029.00,18,0,18.00
01/14/2004,03:50,1028.75,1028.75,1028.75,1028.75,0,11,11.00
01/14/2004,03:51,1028.75,1028.75,1028.75,1028.75,0,13,13.00
01/14/2004,03:52,1028.75,1028.75,1028.50,1028.50,0,20,20.00
01/14/2004,03:53,1028.50,1028.50,1028.50,1028.50,0,6,6.00
01/14/2004,03:54,1028.50,1029.00,1028.50,1028.75,16,36,52.00
01/14/2004,03:55,1028.50,1028.75,1028.50,1028.50,2,23,25.00
01/14/2004,03:56,1028.50,1028.50,1028.25,1028.50,5,24,29.00
01/14/2004,03:57,1028.50,1028.50,1028.50,1028.50,6,0,6.00
01/14/2004,03:58,1028.50,1028.50,1028.50,1028.50,13,0,13.00
01/14/2004,03:59,1028.75,1028.75,1028.75,1028.75,1,0,1.00
01/14/2004,04:00,1028.75,1028.75,1028.75,1028.75,24,0,24.00
01/14/2004,04:01,1028.75,1028.75,1028.50,1028.75,3,1,4.00
01/14/2004,04:02,1028.75,1029.00,1028.75,1029.00,2,0,2.00
01/14/2004,04:03,1028.75,1028.75,1028.75,1028.75,0,15,15.00
01/14/2004,04:04,1028.75,1028.75,1028.75,1028.75,0,2,2.00
01/14/2004,04:05,1029.00,1029.00,1029.00,1029.00,2,0,2.00
01/14/2004,04:06,1029.00,1029.00,1029.00,1029.00,48,0,48.00
01/14/2004,04:08,1029.00,1029.00,1029.00,1029.00,8,0,8.00
01/14/2004,04:10,1029.00,1029.00,1029.00,1029.00,3,0,3.00
01/14/2004,04:13,1028.75,1028.75,1028.75,1028.75,0,71,71.00
01/14/2004,04:14,1028.75,1028.75,1028.75,1028.75,0,26,26.00
01/14/2004,04:15,1028.75,1028.75,1028.75,1028.75,0,3,3.00
01/14/2004,04:16,1028.75,1028.75,1028.75,1028.75,0,1,1.00
01/14/2004,04:17,1028.75,1028.75,1028.75,1028.75,0,1,1.00
01/14/2004,04:18,1028.75,1028.75,1028.75,1028.75,0,1,1.00
01/14/2004,04:20,1028.75,1028.75,1028.50,1028.50,0,2,2.00
01/14/2004,04:24,1028.50,1028.50,1028.50,1028.50,0,35,35.00
01/14/2004,04:26,1028.25,1028.25,1028.25,1028.25,0,48,48.00
01/14/2004,04:27,1028.25,1028.25,1028.25,1028.25,0,1,1.00
01/14/2004,04:28,1028.25,1028.25,1028.25,1028.25,0,50,50.00
01/14/2004,04:29,1028.25,1028.25,1028.00,1028.25,6,7,13.00
01/14/2004,04:30,1028.25,1028.25,1028.25,1028.25,1,0,1.00
01/14/2004,04:31,1028.25,1028.25,1028.25,1028.25,22,0,22.00
01/14/2004,04:32,1028.50,1028.50,1028.50,1028.50,18,0,18.00
01/14/2004,04:33,1028.50,1028.50,1028.50,1028.50,6,0,6.00
01/14/2004,04:34,1028.50,1028.50,1028.50,1028.50,2,0,2.00
01/14/2004,04:36,1028.50,1028.75,1028.50,1028.75,50,0,50.00
01/14/2004,04:37,1029.00,1029.25,1029.00,1029.25,145,0,145.00
01/14/2004,04:39,1029.25,1029.25,1029.00,1029.00,52,11,63.00
01/14/2004,04:41,1028.75,1028.75,1028.75,1028.75,0,3,3.00
01/14/2004,04:42,1029.00,1029.00,1029.00,1029.00,47,0,47.00
01/14/2004,04:43,1029.00,1029.00,1029.00,1029.00,30,0,30.00
01/14/2004,04:44,1029.25,1029.50,1029.25,1029.50,23,0,23.00
01/14/2004,04:46,1029.25,1029.50,1029.25,1029.50,175,20,195.00
01/14/2004,04:47,1029.75,1030.00,1029.50,1029.75,182,47,229.00
01/14/2004,04:48,1029.75,1029.75,1029.50,1029.50,5,10,15.00
01/14/2004,04:49,1029.75,1029.75,1029.75,1029.75,20,0,20.00
01/14/2004,04:51,1029.50,1029.75,1029.50,1029.50,1,2,3.00
01/14/2004,04:52,1029.50,1029.75,1029.50,1029.50,25,75,100.00
01/14/2004,04:53,1029.50,1029.75,1029.50,1029.75,50,6,56.00
01/14/2004,04:55,1029.75,1029.75,1029.75,1029.75,3,0,3.00
01/14/2004,04:56,1029.75,1030.00,1029.75,1030.00,27,0,27.00
01/14/2004,04:57,1030.00,1030.25,1030.00,1030.00,127,6,133.00
01/14/2004,04:58,1030.00,1030.00,1030.00,1030.00,0,4,4.00
01/14/2004,04:59,1030.00,1030.00,1030.00,1030.00,0,35,35.00
01/14/2004,05:00,1030.00,1030.00,1029.75,1029.75,0,23,23.00
01/14/2004,05:01,1029.75,1030.00,1029.75,1030.00,1,10,11.00
01/14/2004,05:02,1029.75,1030.00,1029.75,1030.00,41,16,57.00
01/14/2004,05:03,1030.00,1030.00,1030.00,1030.00,14,0,14.00
01/14/2004,05:04,1030.00,1030.25,1030.00,1030.25,158,0,158.00
01/14/2004,05:05,1030.25,1030.25,1030.25,1030.25,44,0,44.00
01/14/2004,05:06,1030.25,1030.25,1030.00,1030.25,9,1,10.00
01/14/2004,05:07,1030.00,1030.50,1030.00,1030.50,57,1,58.00
01/14/2004,05:08,1030.50,1030.50,1030.50,1030.50,1,0,1.00
01/14/2004,05:09,1030.25,1030.50,1030.25,1030.50,26,2,28.00
01/14/2004,05:10,1030.50,1030.50,1030.50,1030.50,17,0,17.00
01/14/2004,05:11,1030.50,1030.50,1030.25,1030.25,1,20,21.00
01/14/2004,05:12,1030.25,1030.25,1030.25,1030.25,0,20,20.00
01/14/2004,05:13,1030.25,1030.25,1030.25,1030.25,0,1,1.00
01/14/2004,05:14,1030.25,1030.25,1030.25,1030.25,0,34,34.00
01/14/2004,05:15,1030.25,1030.25,1030.25,1030.25,0,6,6.00
01/14/2004,05:16,1030.25,1030.25,1030.00,1030.00,0,20,20.00
01/14/2004,05:18,1030.00,1030.25,1030.00,1030.25,1,1,2.00
01/14/2004,05:19,1030.00,1030.25,1030.00,1030.25,2,2,4.00
01/14/2004,05:20,1030.00,1030.00,1030.00,1030.00,0,48,48.00
01/14/2004,05:21,1030.00,1030.25,1030.00,1030.25,11,6,17.00
01/14/2004,05:22,1030.00,1030.00,1030.00,1030.00,0,2,2.00
01/14/2004,05:23,1030.00,1030.00,1030.00,1030.00,0,2,2.00
01/14/2004,05:24,1030.00,1030.00,1030.00,1030.00,0,10,10.00
01/14/2004,05:25,1030.25,1030.25,1030.00,1030.00,3,4,7.00
01/14/2004,05:26,1030.25,1030.25,1030.25,1030.25,1,0,1.00
01/14/2004,05:27,1030.00,1030.00,1030.00,1030.00,0,12,12.00
01/14/2004,05:28,1030.00,1030.00,1030.00,1030.00,0,3,3.00
01/14/2004,05:29,1030.00,1030.00,1030.00,1030.00,0,6,6.00
01/14/2004,05:30,1030.00,1030.00,1030.00,1030.00,0,1,1.00
01/14/2004,05:31,1030.25,1030.25,1030.25,1030.25,1,0,1.00
01/14/2004,05:32,1030.25,1030.25,1030.00,1030.00,1,25,26.00
01/14/2004,05:33,1030.25,1030.25,1030.25,1030.25,14,0,14.00
01/14/2004,05:34,1030.25,1030.50,1030.25,1030.50,30,20,50.00
01/14/2004,05:35,1030.50,1030.50,1030.25,1030.25,1,2,3.00
01/14/2004,05:36,1030.25,1030.25,1030.25,1030.25,0,67,67.00
01/14/2004,05:37,1030.25,1030.25,1030.00,1030.00,0,2,2.00
01/14/2004,05:38,1030.00,1030.00,1030.00,1030.00,0,3,3.00
01/14/2004,05:40,1030.00,1030.00,1029.75,1029.75,0,57,57.00
01/14/2004,05:41,1030.00,1030.00,1029.75,1029.75,1,16,17.00
01/14/2004,05:42,1029.75,1029.75,1029.75,1029.75,0,2,2.00
01/14/2004,05:46,1029.75,1029.75,1029.75,1029.75,0,46,46.00
01/14/2004,05:47,1029.75,1029.75,1029.75,1029.75,0,1,1.00
01/14/2004,05:48,1029.75,1029.75,1029.50,1029.75,1,87,88.00
01/14/2004,05:49,1029.75,1029.75,1029.75,1029.75,2,0,2.00
01/14/2004,05:50,1029.75,1029.75,1029.75,1029.75,2,0,2.00
01/14/2004,05:51,1029.75,1029.75,1029.75,1029.75,5,0,5.00
01/14/2004,05:54,1029.50,1029.50,1029.50,1029.50,0,7,7.00
01/14/2004,05:55,1029.50,1029.50,1029.50,1029.50,0,4,4.00
01/14/2004,05:57,1029.75,1029.75,1029.75,1029.75,24,0,24.00
01/14/2004,05:59,1029.50,1029.50,1029.50,1029.50,0,71,71.00
01/14/2004,06:00,1029.25,1029.25,1029.25,1029.25,0,31,31.00
01/14/2004,06:01,1029.25,1029.50,1029.25,1029.50,1,61,62.00
01/14/2004,06:02,1029.50,1029.50,1029.25,1029.50,2,28,30.00
01/14/2004,06:03,1029.50,1029.50,1029.25,1029.50,73,1,74.00
01/14/2004,06:04,1029.50,1029.50,1029.50,1029.50,20,0,20.00
01/14/2004,06:05,1029.50,1029.50,1029.50,1029.50,2,0,2.00
01/14/2004,06:06,1029.75,1029.75,1029.75,1029.75,42,0,42.00
01/14/2004,06:07,1029.50,1029.50,1029.50,1029.50,0,5,5.00
01/14/2004,06:08,1029.50,1029.50,1029.50,1029.50,0,46,46.00
01/14/2004,06:09,1029.25,1029.25,1029.25,1029.25,0,39,39.00
01/14/2004,06:10,1029.25,1029.25,1029.00,1029.00,0,19,19.00
01/14/2004,06:12,1029.25,1029.25,1029.25,1029.25,10,0,10.00
01/14/2004,06:13,1029.25,1029.25,1029.25,1029.25,28,0,28.00
01/14/2004,06:15,1029.25,1029.25,1029.00,1029.00,16,50,66.00
01/14/2004,06:16,1029.25,1029.25,1029.25,1029.25,24,0,24.00
01/14/2004,06:17,1029.00,1029.00,1029.00,1029.00,0,10,10.00
01/14/2004,06:18,1029.00,1029.00,1029.00,1029.00,0,7,7.00
01/14/2004,06:19,1029.00,1029.00,1028.75,1028.75,0,89,89.00
01/14/2004,06:20,1028.75,1029.00,1028.50,1028.75,13,51,64.00
01/14/2004,06:21,1028.75,1028.75,1028.50,1028.75,66,20,86.00
01/14/2004,06:22,1028.50,1028.75,1028.50,1028.75,8,1,9.00
01/14/2004,06:23,1028.50,1028.75,1028.50,1028.75,46,3,49.00
01/14/2004,06:24,1028.75,1028.75,1028.75,1028.75,3,0,3.00
01/14/2004,06:25,1028.50,1028.50,1028.50,1028.50,0,10,10.00
01/14/2004,06:26,1028.50,1028.50,1028.50,1028.50,0,44,44.00
01/14/2004,06:27,1028.75,1028.75,1028.75,1028.75,6,0,6.00
01/14/2004,06:28,1028.75,1028.75,1028.75,1028.75,1,0,1.00
01/14/2004,06:29,1028.50,1028.50,1028.50,1028.50,0,45,45.00
01/14/2004,06:30,1028.50,1028.50,1028.50,1028.50,0,20,20.00
01/14/2004,06:32,1028.75,1028.75,1028.75,1028.75,103,0,103.00
01/14/2004,06:33,1028.75,1028.75,1028.25,1028.50,13,44,57.00
01/14/2004,06:34,1028.50,1028.50,1028.25,1028.25,47,2,49.00
01/14/2004,06:35,1028.25,1028.50,1028.25,1028.50,4,173,177.00
01/14/2004,06:36,1028.25,1028.50,1028.25,1028.50,2,70,72.00
01/14/2004,06:37,1028.25,1028.50,1028.25,1028.50,2,50,52.00
01/14/2004,06:38,1028.50,1028.75,1028.25,1028.50,107,17,124.00
01/14/2004,06:39,1028.50,1028.50,1028.25,1028.50,30,73,103.00
01/14/2004,06:40,1028.50,1028.50,1028.25,1028.50,20,1,21.00
01/14/2004,06:41,1028.50,1028.50,1028.25,1028.25,11,4,15.00
01/14/2004,06:42,1028.50,1028.50,1028.25,1028.50,10,1,11.00
01/14/2004,06:43,1028.25,1028.25,1028.25,1028.25,0,1,1.00
01/14/2004,06:44,1028.50,1028.50,1028.50,1028.50,5,0,5.00
01/14/2004,06:45,1028.75,1028.75,1028.75,1028.75,81,0,81.00
01/14/2004,06:46,1029.00,1029.00,1028.75,1028.75,1,10,11.00
01/14/2004,06:47,1028.75,1028.75,1028.75,1028.75,0,1,1.00
01/14/2004,06:49,1028.75,1028.75,1028.75,1028.75,0,60,60.00
01/14/2004,06:50,1028.50,1028.50,1028.25,1028.50,6,15,21.00
01/14/2004,06:51,1028.50,1028.50,1028.50,1028.50,1,0,1.00
01/14/2004,06:52,1028.50,1028.50,1028.50,1028.50,31,0,31.00
01/14/2004,06:53,1028.75,1028.75,1028.75,1028.75,10,0,10.00
01/14/2004,06:55,1029.00,1029.00,1028.75,1028.75,1,4,5.00
01/14/2004,06:57,1028.75,1028.75,1028.75,1028.75,0,68,68.00
01/14/2004,06:58,1028.75,1028.75,1028.75,1028.75,0,18,18.00
01/14/2004,06:59,1029.00,1029.00,1029.00,1029.00,5,0,5.00
01/14/2004,07:00,1029.00,1029.00,1029.00,1029.00,51,0,51.00
01/14/2004,07:01,1028.75,1029.00,1028.75,1028.75,3,4,7.00
01/14/2004,07:02,1029.00,1029.00,1029.00,1029.00,63,0,63.00
01/14/2004,07:03,1029.00,1029.00,1028.75,1029.00,31,1,32.00
01/14/2004,07:04,1028.75,1029.00,1028.75,1028.75,52,5,57.00
01/14/2004,07:05,1029.00,1029.00,1028.50,1028.75,8,36,44.00
01/14/2004,07:06,1028.75,1028.75,1028.50,1028.75,28,2,30.00
01/14/2004,07:07,1028.75,1028.75,1028.50,1028.50,4,4,8.00
01/14/2004,07:09,1028.50,1028.50,1028.50,1028.50,0,4,4.00
01/14/2004,07:10,1028.75,1028.75,1028.75,1028.75,21,0,21.00
01/14/2004,07:11,1029.00,1029.00,1029.00,1029.00,7,0,7.00
01/14/2004,07:13,1028.75,1028.75,1028.50,1028.75,5,77,82.00
01/14/2004,07:14,1028.75,1028.75,1028.50,1028.75,93,3,96.00
01/14/2004,07:15,1028.75,1028.75,1028.75,1028.75,10,0,10.00
01/14/2004,07:16,1029.00,1029.00,1028.75,1028.75,12,1,13.00
01/14/2004,07:17,1029.00,1029.00,1028.50,1028.75,25,84,109.00
01/14/2004,07:18,1028.50,1028.50,1028.50,1028.50,0,1,1.00
01/14/2004,07:19,1028.75,1028.75,1028.75,1028.75,3,0,3.00
01/14/2004,07:20,1028.75,1028.75,1028.75,1028.75,10,0,10.00
01/14/2004,07:21,1028.75,1028.75,1028.50,1028.50,6,1,7.00
01/14/2004,07:22,1028.75,1028.75,1028.50,1028.75,6,1,7.00
01/14/2004,07:24,1028.50,1028.50,1028.50,1028.50,0,2,2.00
01/14/2004,07:25,1028.75,1028.75,1028.75,1028.75,50,0,50.00
01/14/2004,07:26,1028.75,1029.00,1028.50,1029.00,78,1,79.00
01/14/2004,07:27,1029.00,1029.00,1028.75,1029.00,66,7,73.00
01/14/2004,07:28,1029.00,1029.00,1028.75,1029.00,38,2,40.00
01/14/2004,07:29,1029.00,1029.25,1028.75,1029.25,103,59,162.00
01/14/2004,07:30,1029.25,1029.25,1029.00,1029.00,16,100,116.00
01/14/2004,07:31,1029.00,1029.00,1028.25,1028.75,252,199,451.00
01/14/2004,07:32,1028.75,1029.50,1028.75,1029.50,362,16,378.00
01/14/2004,07:33,1029.50,1030.25,1029.50,1030.00,428,23,451.00
01/14/2004,07:34,1030.00,1030.25,1029.50,1029.50,108,222,330.00
01/14/2004,07:35,1029.50,1029.75,1029.50,1029.50,12,218,230.00
01/14/2004,07:36,1029.50,1029.50,1029.25,1029.50,48,13,61.00
01/14/2004,07:37,1029.50,1029.75,1029.50,1029.50,4,29,33.00
01/14/2004,07:38,1029.75,1030.00,1029.75,1030.00,208,85,293.00
01/14/2004,07:39,1030.00,1030.00,1029.75,1030.00,55,219,274.00
01/14/2004,07:40,1030.00,1030.00,1029.75,1030.00,11,20,31.00
01/14/2004,07:41,1029.75,1030.00,1029.75,1029.75,79,10,89.00
01/14/2004,07:42,1030.00,1030.00,1029.75,1030.00,55,92,147.00
01/14/2004,07:43,1029.75,1030.25,1029.75,1030.25,40,4,44.00
01/14/2004,07:44,1030.25,1030.25,1030.25,1030.25,19,0,19.00
01/14/2004,07:45,1030.00,1030.25,1030.00,1030.00,3,21,24.00
01/14/2004,07:46,1030.00,1030.50,1030.00,1030.25,295,138,433.00
01/14/2004,07:47,1030.25,1030.50,1030.25,1030.50,1,119,120.00
01/14/2004,07:48,1030.25,1030.50,1030.00,1030.25,127,205,332.00
01/14/2004,07:49,1030.50,1030.75,1030.25,1030.50,210,63,273.00
01/14/2004,07:50,1030.50,1030.50,1030.25,1030.50,35,5,40.00
01/14/2004,07:51,1030.50,1030.50,1030.00,1030.25,5,131,136.00
01/14/2004,07:52,1030.25,1030.25,1030.00,1030.00,1,13,14.00
01/14/2004,07:53,1030.00,1030.25,1030.00,1030.00,3,6,9.00
01/14/2004,07:54,1030.25,1030.25,1030.00,1030.25,60,1,61.00
01/14/2004,07:55,1030.25,1030.25,1030.00,1030.00,105,27,132.00
01/14/2004,07:56,1030.25,1030.25,1030.25,1030.25,1,0,1.00
01/14/2004,07:57,1030.25,1030.50,1030.25,1030.50,30,19,49.00
01/14/2004,07:58,1030.50,1030.50,1030.25,1030.25,4,127,131.00
01/14/2004,07:59,1030.00,1030.25,1030.00,1030.00,7,4,11.00
01/14/2004,08:00,1030.25,1030.25,1030.00,1030.00,1,1,2.00
01/14/2004,08:01,1030.25,1030.25,1030.00,1030.25,26,5,31.00
01/14/2004,08:02,1030.00,1030.25,1030.00,1030.00,2,106,108.00
01/14/2004,08:03,1030.00,1030.25,1030.00,1030.00,6,159,165.00
01/14/2004,08:04,1030.00,1030.00,1029.75,1030.00,2,30,32.00
01/14/2004,08:05,1029.75,1029.75,1029.75,1029.75,0,5,5.00
01/14/2004,08:06,1029.75,1030.00,1029.75,1029.75,6,291,297.00
01/14/2004,08:07,1029.75,1029.75,1029.50,1029.50,2,195,197.00
01/14/2004,08:08,1029.50,1030.00,1029.50,1029.75,311,25,336.00
01/14/2004,08:09,1030.00,1030.00,1029.75,1029.75,1,24,25.00
01/14/2004,08:10,1030.00,1030.00,1029.75,1029.75,3,13,16.00
01/14/2004,08:11,1029.75,1029.75,1029.75,1029.75,0,3,3.00
01/14/2004,08:12,1030.00,1030.00,1029.75,1029.75,8,8,16.00
01/14/2004,08:13,1030.00,1030.00,1029.75,1029.75,10,18,28.00
01/14/2004,08:14,1029.75,1030.00,1029.75,1030.00,6,45,51.00
01/14/2004,08:15,1029.75,1029.75,1029.75,1029.75,0,69,69.00
01/14/2004,08:16,1030.00,1030.00,1029.75,1029.75,3,13,16.00
01/14/2004,08:17,1029.75,1029.75,1029.50,1029.50,0,82,82.00
01/14/2004,08:18,1029.75,1029.75,1029.50,1029.75,120,1,121.00
01/14/2004,08:19,1029.75,1029.75,1029.75,1029.75,44,0,44.00
01/14/2004,08:20,1029.75,1029.75,1029.50,1029.50,8,4,12.00
01/14/2004,08:21,1029.50,1029.75,1029.50,1029.75,4,1,5.00
01/14/2004,08:22,1029.50,1029.75,1029.50,1029.75,2,1,3.00
01/14/2004,08:23,1029.75,1029.75,1029.50,1029.50,10,2,12.00
01/14/2004,08:24,1029.75,1029.75,1029.50,1029.75,148,4,152.00
01/14/2004,08:25,1029.75,1030.00,1029.75,1029.75,95,5,100.00
01/14/2004,08:26,1030.00,1030.00,1029.75,1030.00,7,13,20.00
01/14/2004,08:27,1029.75,1030.00,1029.75,1029.75,2,220,222.00
01/14/2004,08:28,1029.75,1029.75,1029.50,1029.75,2,28,30.00
01/14/2004,08:29,1029.50,1029.75,1029.50,1029.75,45,117,162.00
01/14/2004,08:30,1029.50,1029.75,1029.50,1029.50,170,585,755.00
01/14/2004,08:31,1029.50,1030.00,1029.25,1029.75,1132,1895,3027.00
01/14/2004,08:32,1029.75,1030.00,1029.50,1030.00,1551,791,2342.00
01/14/2004,08:33,1029.75,1030.25,1029.75,1029.75,2313,2047,4360.00
01/14/2004,08:34,1030.00,1030.00,1029.50,1030.00,1205,1039,2244.00
01/14/2004,08:35,1030.00,1030.25,1029.50,1029.75,732,754,1486.00
01/14/2004,08:36,1029.50,1029.75,1029.25,1029.50,969,1326,2295.00
01/14/2004,08:37,1029.50,1030.00,1029.00,1029.25,656,1548,2204.00
01/14/2004,08:38,1029.00,1029.75,1029.00,1029.50,1627,1901,3528.00
01/14/2004,08:39,1029.25,1029.50,1029.00,1029.25,592,600,1192.00
01/14/2004,08:40,1029.25,1029.75,1029.25,1029.25,563,1101,1664.00
01/14/2004,08:41,1029.75,1029.75,1029.25,1029.50,593,328,921.00
01/14/2004,08:42,1029.50,1030.00,1029.25,1029.75,1051,394,1445.00
01/14/2004,08:43,1029.50,1030.25,1029.50,1030.00,1155,349,1504.00
01/14/2004,08:44,1030.00,1030.50,1029.75,1030.50,2183,185,2368.00
01/14/2004,08:45,1030.50,1030.75,1030.25,1030.50,1374,1112,2486.00
01/14/2004,08:46,1030.75,1030.75,1030.50,1030.75,691,1153,1844.00
01/14/2004,08:47,1030.75,1030.75,1030.25,1030.50,919,883,1802.00
01/14/2004,08:48,1030.50,1030.75,1030.25,1030.25,273,2001,2274.00
01/14/2004,08:49,1030.25,1030.50,1030.00,1030.00,41,1376,1417.00
01/14/2004,08:50,1030.00,1030.25,1030.00,1030.00,126,2687,2813.00
01/14/2004,08:51,1030.25,1030.25,1029.75,1029.75,209,1216,1425.00
01/14/2004,08:52,1029.75,1030.00,1029.25,1029.50,370,2289,2659.00
01/14/2004,08:53,1029.25,1029.50,1029.00,1029.25,981,1241,2222.00
01/14/2004,08:54,1029.25,1029.75,1029.25,1029.25,1297,1406,2703.00
01/14/2004,08:55,1029.25,1029.75,1029.00,1029.25,2057,929,2986.00
01/14/2004,08:56,1029.50,1029.75,1029.25,1029.75,1054,131,1185.00
01/14/2004,08:57,1029.75,1030.00,1029.50,1030.00,846,60,906.00
01/14/2004,08:58,1030.00,1030.00,1029.50,1030.00,326,579,905.00
01/14/2004,08:59,1029.75,1030.00,1029.50,1029.50,215,489,704.00
01/14/2004,09:00,1029.50,1030.50,1029.50,1030.25,2955,274,3229.00
01/14/2004,09:01,1030.50,1030.75,1030.25,1030.75,2195,916,3111.00
01/14/2004,09:02,1030.50,1030.75,1030.00,1030.50,1137,888,2025.00
01/14/2004,09:03,1030.25,1031.00,1030.25,1031.00,2436,117,2553.00
01/14/2004,09:04,1031.00,1031.25,1030.75,1031.00,3549,1281,4830.00
01/14/2004,09:05,1031.00,1031.00,1030.50,1030.50,587,1460,2047.00
01/14/2004,09:06,1030.50,1030.75,1030.25,1030.50,746,750,1496.00
01/14/2004,09:07,1030.50,1031.00,1030.25,1031.00,961,68,1029.00
01/14/2004,09:08,1031.00,1032.00,1030.75,1031.75,5615,1476,7091.00
01/14/2004,09:09,1032.00,1032.25,1031.75,1032.00,2568,1502,4070.00
01/14/2004,09:10,1032.00,1032.25,1031.75,1031.75,182,1497,1679.00
01/14/2004,09:11,1031.75,1032.00,1031.50,1031.75,917,476,1393.00
01/14/2004,09:12,1031.75,1032.00,1031.75,1032.00,287,316,603.00
01/14/2004,09:13,1032.00,1032.50,1031.75,1032.25,1488,1159,2647.00
01/14/2004,09:14,1032.25,1032.25,1031.50,1031.75,338,1415,1753.00
01/14/2004,09:15,1031.50,1032.00,1031.50,1031.75,1503,319,1822.00
01/14/2004,09:16,1031.75,1032.25,1031.75,1032.00,939,1611,2550.00
01/14/2004,09:17,1032.00,1032.25,1031.75,1031.75,84,547,631.00
01/14/2004,09:18,1031.75,1031.75,1031.25,1031.50,144,2054,2198.00
01/14/2004,09:19,1031.50,1032.25,1031.50,1032.00,1836,390,2226.00
01/14/2004,09:20,1031.75,1032.00,1031.50,1031.75,143,1040,1183.00
01/14/2004,09:21,1031.75,1031.75,1031.25,1031.75,553,488,1041.00
01/14/2004,09:22,1031.75,1032.00,1031.50,1031.75,771,1085,1856.00
01/14/2004,09:23,1031.75,1032.00,1031.75,1032.00,257,12,269.00
01/14/2004,09:24,1031.75,1032.25,1031.75,1032.25,969,102,1071.00
01/14/2004,09:25,1032.25,1032.25,1031.50,1031.75,132,971,1103.00
01/14/2004,09:26,1031.50,1032.00,1031.25,1031.25,740,2437,3177.00
01/14/2004,09:27,1031.25,1031.75,1031.25,1031.75,513,273,786.00
01/14/2004,09:28,1031.50,1031.75,1031.50,1031.50,490,748,1238.00
01/14/2004,09:29,1031.50,1031.50,1031.00,1031.00,159,1000,1159.00
01/14/2004,09:30,1031.25,1031.50,1031.00,1031.25,917,705,1622.00
01/14/2004,09:31,1031.00,1032.00,1031.00,1031.75,2537,855,3392.00
01/14/2004,09:32,1031.75,1032.00,1031.50,1031.75,251,563,814.00
01/14/2004,09:33,1031.75,1032.00,1031.25,1031.75,1191,353,1544.00
01/14/2004,09:34,1032.00,1032.00,1031.50,1031.50,156,1141,1297.00
01/14/2004,09:35,1031.50,1032.00,1031.50,1032.00,838,150,988.00
01/14/2004,09:36,1031.75,1032.25,1031.75,1031.75,849,883,1732.00
01/14/2004,09:37,1032.00,1032.00,1031.50,1031.75,1599,1081,2680.00
01/14/2004,09:38,1031.50,1032.00,1031.50,1031.50,675,152,827.00
01/14/2004,09:39,1031.75,1031.75,1031.50,1031.75,547,81,628.00
01/14/2004,09:40,1031.75,1032.00,1031.75,1032.00,246,48,294.00
01/14/2004,09:41,1032.00,1032.00,1031.75,1031.75,132,21,153.00
01/14/2004,09:42,1032.00,1032.25,1031.75,1032.25,2056,72,2128.00
01/14/2004,09:43,1032.25,1032.25,1031.75,1032.00,237,358,595.00
01/14/2004,09:44,1031.75,1032.00,1031.25,1031.50,1049,1848,2897.00
01/14/2004,09:45,1031.50,1031.75,1031.50,1031.75,93,595,688.00
01/14/2004,09:46,1031.50,1031.75,1031.25,1031.25,739,1348,2087.00
01/14/2004,09:47,1031.25,1031.50,1031.00,1031.00,254,1500,1754.00
01/14/2004,09:48,1031.00,1031.25,1030.75,1031.00,1450,605,2055.00
01/14/2004,09:49,1031.00,1031.25,1030.75,1031.00,564,340,904.00
01/14/2004,09:50,1031.25,1031.50,1031.00,1031.50,1050,282,1332.00
01/14/2004,09:51,1031.50,1031.75,1031.25,1031.75,480,235,715.00
01/14/2004,09:52,1031.75,1032.00,1031.50,1031.75,1176,387,1563.00
01/14/2004,09:53,1031.75,1031.75,1031.50,1031.50,287,169,456.00
01/14/2004,09:54,1031.75,1032.00,1031.50,1031.75,507,706,1213.00
01/14/2004,09:55,1031.50,1032.00,1031.50,1031.75,256,536,792.00
01/14/2004,09:56,1031.75,1031.75,1031.25,1031.25,114,484,598.00
01/14/2004,09:57,1031.25,1031.50,1031.25,1031.25,175,395,570.00
01/14/2004,09:58,1031.25,1031.50,1031.25,1031.25,49,69,118.00
01/14/2004,09:59,1031.25,1031.50,1031.25,1031.50,99,30,129.00
01/14/2004,10:00,1031.50,1031.75,1031.25,1031.50,768,108,876.00
01/14/2004,10:01,1031.75,1031.75,1031.25,1031.25,31,445,476.00
01/14/2004,10:02,1031.25,1032.00,1031.25,1032.00,864,121,985.00
01/14/2004,10:03,1031.75,1032.25,1031.75,1032.00,1222,428,1650.00
01/14/2004,10:04,1032.00,1032.00,1031.75,1032.00,535,25,560.00
01/14/2004,10:05,1032.00,1032.25,1031.75,1032.25,525,79,604.00
01/14/2004,10:06,1032.25,1032.50,1031.75,1032.00,2346,1320,3666.00
01/14/2004,10:07,1032.00,1032.25,1032.00,1032.00,187,52,239.00
01/14/2004,10:08,1032.25,1032.50,1031.75,1032.25,1422,811,2233.00
01/14/2004,10:09,1032.00,1032.25,1031.75,1031.75,49,745,794.00
01/14/2004,10:10,1032.00,1032.00,1031.50,1031.75,830,796,1626.00
01/14/2004,10:11,1031.75,1032.00,1031.25,1031.25,37,1173,1210.00
01/14/2004,10:12,1031.25,1032.00,1031.25,1031.75,412,734,1146.00
01/14/2004,10:13,1031.75,1032.25,1031.75,1032.00,1757,611,2368.00
01/14/2004,10:14,1032.00,1032.00,1031.75,1032.00,398,37,435.00
01/14/2004,10:15,1032.00,1032.25,1031.75,1032.00,390,117,507.00
01/14/2004,10:16,1032.00,1032.25,1031.75,1032.00,363,132,495.00
01/14/2004,10:17,1032.00,1032.50,1032.00,1032.25,750,434,1184.00
01/14/2004,10:18,1032.25,1032.25,1031.75,1032.00,51,560,611.00
01/14/2004,10:19,1031.75,1032.25,1031.75,1032.25,424,36,460.00
01/14/2004,10:20,1032.00,1032.50,1032.00,1032.00,652,591,1243.00
01/14/2004,10:21,1032.00,1032.75,1032.00,1032.75,2469,149,2618.00
01/14/2004,10:22,1032.75,1033.50,1032.25,1033.25,6528,1911,8439.00
01/14/2004,10:23,1033.25,1033.75,1033.25,1033.50,2461,1187,3648.00
01/14/2004,10:24,1033.50,1033.75,1033.25,1033.25,556,1701,2257.00
01/14/2004,10:25,1033.25,1033.50,1033.25,1033.25,71,408,479.00
01/14/2004,10:26,1033.25,1033.75,1033.25,1033.50,1180,1042,2222.00
01/14/2004,10:27,1033.50,1033.75,1033.25,1033.50,471,598,1069.00
01/14/2004,10:28,1033.50,1033.75,1033.25,1033.25,89,353,442.00
01/14/2004,10:29,1033.50,1033.50,1033.00,1033.00,83,1027,1110.00
01/14/2004,10:30,1033.00,1033.25,1033.00,1033.00,101,667,768.00
01/14/2004,10:31,1033.00,1033.25,1033.00,1033.00,65,489,554.00
01/14/2004,10:32,1033.00,1033.25,1033.00,1033.00,31,105,136.00
01/14/2004,10:33,1033.25,1033.25,1032.75,1033.00,138,882,1020.00
01/14/2004,10:34,1033.00,1033.25,1033.00,1033.00,5,540,545.00
01/14/2004,10:35,1033.00,1033.25,1032.75,1033.00,40,388,428.00
01/14/2004,10:36,1032.75,1033.00,1032.75,1032.75,21,133,154.00
01/14/2004,10:37,1033.00,1033.00,1032.75,1033.00,210,103,313.00
01/14/2004,10:38,1032.75,1033.00,1032.75,1033.00,75,47,122.00
01/14/2004,10:39,1032.75,1033.00,1032.50,1032.75,58,939,997.00
01/14/2004,10:40,1032.50,1032.75,1032.50,1032.50,147,305,452.00
01/14/2004,10:41,1032.50,1032.75,1032.50,1032.75,603,250,853.00
01/14/2004,10:42,1032.75,1033.00,1032.75,1032.75,80,26,106.00
01/14/2004,10:43,1032.75,1033.00,1032.50,1032.50,18,372,390.00
01/14/2004,10:44,1032.50,1032.75,1032.50,1032.50,10,64,74.00
01/14/2004,10:45,1032.50,1032.75,1032.25,1032.25,45,721,766.00
01/14/2004,10:46,1032.25,1032.50,1032.25,1032.25,71,275,346.00
01/14/2004,10:47,1032.25,1032.50,1032.25,1032.25,26,713,739.00
01/14/2004,10:48,1032.25,1032.50,1032.25,1032.25,17,235,252.00
01/14/2004,10:49,1032.25,1032.50,1032.25,1032.50,40,153,193.00
01/14/2004,10:50,1032.25,1032.50,1032.25,1032.50,1367,166,1533.00
01/14/2004,10:51,1032.50,1032.75,1032.50,1032.75,123,40,163.00
01/14/2004,10:52,1032.50,1032.75,1032.50,1032.50,39,428,467.00
01/14/2004,10:53,1032.50,1032.50,1032.00,1032.25,444,1393,1837.00
01/14/2004,10:54,1032.50,1032.50,1032.00,1032.00,31,389,420.00
01/14/2004,10:55,1032.00,1032.25,1032.00,1032.00,8,275,283.00
01/14/2004,10:56,1032.25,1032.25,1032.00,1032.00,10,918,928.00
01/14/2004,10:57,1032.00,1032.00,1031.75,1031.75,53,356,409.00
01/14/2004,10:58,1032.00,1032.00,1031.75,1031.75,22,835,857.00
01/14/2004,10:59,1031.75,1032.00,1031.75,1032.00,25,117,142.00
01/14/2004,11:00,1031.75,1032.00,1031.50,1031.50,41,743,784.00
01/14/2004,11:01,1031.75,1031.75,1031.25,1031.25,161,1053,1214.00
01/14/2004,11:02,1031.25,1031.75,1031.25,1031.75,435,184,619.00
01/14/2004,11:03,1031.75,1031.75,1031.50,1031.50,46,111,157.00
01/14/2004,11:04,1031.50,1032.00,1031.50,1032.00,1105,75,1180.00
01/14/2004,11:05,1032.00,1032.00,1031.75,1032.00,144,124,268.00
01/14/2004,11:06,1031.75,1032.00,1031.75,1032.00,859,63,922.00
01/14/2004,11:07,1032.00,1032.25,1031.75,1032.00,821,429,1250.00
01/14/2004,11:08,1032.00,1032.00,1031.75,1032.00,42,331,373.00
01/14/2004,11:09,1031.75,1032.00,1031.75,1032.00,21,11,32.00
01/14/2004,11:10,1032.00,1032.00,1031.75,1031.75,16,37,53.00
01/14/2004,11:11,1032.00,1032.00,1031.75,1031.75,136,12,148.00
01/14/2004,11:12,1031.75,1032.00,1031.75,1032.00,48,17,65.00
01/14/2004,11:13,1032.00,1032.00,1031.75,1031.75,11,7,18.00
01/14/2004,11:14,1032.00,1032.00,1031.75,1032.00,524,56,580.00
01/14/2004,11:15,1032.00,1032.00,1031.75,1032.00,649,1,650.00
01/14/2004,11:16,1032.00,1032.25,1031.75,1032.00,11,364,375.00
01/14/2004,11:17,1032.00,1032.00,1031.75,1032.00,10,3,13.00
01/14/2004,11:18,1032.00,1032.00,1031.75,1032.00,94,2,96.00
01/14/2004,11:19,1032.00,1032.00,1031.75,1032.00,191,7,198.00
01/14/2004,11:20,1032.00,1032.00,1031.50,1031.50,35,1052,1087.00
01/14/2004,11:21,1031.50,1031.75,1031.50,1031.50,45,326,371.00
01/14/2004,11:22,1031.50,1031.75,1031.25,1031.25,17,1032,1049.00
01/14/2004,11:23,1031.25,1031.50,1031.00,1031.25,413,905,1318.00
01/14/2004,11:24,1031.25,1031.25,1030.75,1031.00,251,738,989.00
01/14/2004,11:25,1031.00,1031.25,1030.75,1031.00,150,608,758.00
01/14/2004,11:26,1031.00,1031.25,1030.50,1030.75,215,1079,1294.00
01/14/2004,11:27,1030.50,1030.75,1030.25,1030.25,433,686,1119.00
01/14/2004,11:28,1030.25,1030.50,1030.00,1030.50,1309,858,2167.00
01/14/2004,11:29,1030.75,1030.75,1030.25,1030.25,49,871,920.00
01/14/2004,11:30,1030.50,1030.50,1030.25,1030.25,120,487,607.00
01/14/2004,11:31,1030.25,1030.25,1029.50,1029.50,356,1263,1619.00
01/14/2004,11:32,1029.50,1029.75,1029.25,1029.25,313,2095,2408.00
01/14/2004,11:33,1029.25,1030.00,1029.25,1029.75,556,307,863.00
01/14/2004,11:34,1029.75,1030.00,1029.75,1030.00,72,53,125.00
01/14/2004,11:35,1029.75,1030.25,1029.50,1030.25,486,375,861.00
01/14/2004,11:36,1030.25,1030.25,1030.00,1030.25,300,15,315.00
01/14/2004,11:37,1030.00,1030.50,1030.00,1030.25,578,567,1145.00
01/14/2004,11:38,1030.00,1030.50,1030.00,1030.50,386,700,1086.00
01/14/2004,11:39,1030.50,1030.50,1030.25,1030.25,63,8,71.00
01/14/2004,11:40,1030.50,1030.50,1030.25,1030.25,43,141,184.00
01/14/2004,11:41,1030.50,1030.50,1030.00,1030.25,73,404,477.00
01/14/2004,11:42,1030.25,1030.25,1030.00,1030.00,132,202,334.00
01/14/2004,11:43,1030.00,1030.00,1029.75,1030.00,157,284,441.00
01/14/2004,11:44,1030.00,1030.25,1029.75,1030.25,314,104,418.00
01/14/2004,11:45,1030.25,1030.25,1030.00,1030.00,47,47,94.00
01/14/2004,11:46,1030.00,1030.25,1030.00,1030.00,206,28,234.00
01/14/2004,11:47,1030.25,1030.50,1030.00,1030.50,589,440,1029.00
01/14/2004,11:48,1030.50,1030.50,1030.00,1030.00,23,241,264.00
01/14/2004,11:49,1030.00,1030.25,1030.00,1030.00,30,15,45.00
01/14/2004,11:50,1030.00,1030.25,1029.75,1030.00,346,374,720.00
01/14/2004,11:51,1030.00,1030.25,1029.75,1030.00,8,527,535.00
01/14/2004,11:52,1030.00,1030.00,1029.50,1029.75,232,300,532.00
01/14/2004,11:53,1029.75,1029.75,1029.25,1029.75,534,650,1184.00
01/14/2004,11:54,1029.50,1029.75,1029.50,1029.75,216,130,346.00
01/14/2004,11:55,1030.00,1030.00,1029.50,1030.00,43,262,305.00
01/14/2004,11:56,1030.00,1030.25,1030.00,1030.25,386,19,405.00
01/14/2004,11:57,1030.00,1030.25,1030.00,1030.00,36,339,375.00
01/14/2004,11:58,1029.75,1030.00,1029.75,1030.00,25,16,41.00
01/14/2004,11:59,1029.75,1030.00,1029.75,1029.75,26,211,237.00
01/14/2004,12:00,1029.75,1030.00,1029.75,1030.00,75,208,283.00
01/14/2004,12:01,1030.00,1030.00,1029.50,1029.50,31,169,200.00
01/14/2004,12:02,1029.50,1029.75,1029.50,1029.75,64,409,473.00
01/14/2004,12:03,1029.50,1029.75,1029.50,1029.50,18,18,36.00
01/14/2004,12:04,1029.50,1029.75,1029.25,1029.25,6,275,281.00
01/14/2004,12:05,1029.25,1029.50,1029.25,1029.25,37,846,883.00
01/14/2004,12:06,1029.25,1029.50,1029.00,1029.00,922,1625,2547.00
01/14/2004,12:07,1029.00,1029.50,1029.00,1029.50,448,263,711.00
01/14/2004,12:08,1029.50,1029.75,1029.25,1029.50,467,326,793.00
01/14/2004,12:09,1029.75,1029.75,1029.25,1029.75,180,244,424.00
01/14/2004,12:10,1029.75,1029.75,1029.00,1029.25,57,1596,1653.00
01/14/2004,12:11,1029.00,1029.75,1029.00,1029.75,1184,120,1304.00
01/14/2004,12:12,1029.75,1030.00,1029.50,1030.00,443,130,573.00
01/14/2004,12:13,1029.75,1030.00,1029.50,1029.50,78,553,631.00
01/14/2004,12:14,1029.50,1029.75,1029.50,1029.50,12,387,399.00
01/14/2004,12:15,1029.50,1029.75,1029.25,1029.50,72,179,251.00
01/14/2004,12:16,1029.25,1029.75,1029.25,1029.50,223,144,367.00
01/14/2004,12:17,1029.50,1029.75,1029.50,1029.50,12,37,49.00
01/14/2004,12:18,1029.50,1030.25,1029.50,1030.25,1496,13,1509.00
01/14/2004,12:19,1030.25,1030.25,1030.00,1030.25,616,53,669.00
01/14/2004,12:20,1030.25,1030.25,1030.00,1030.25,843,119,962.00
01/14/2004,12:21,1030.25,1031.00,1030.25,1030.50,2351,930,3281.00
01/14/2004,12:22,1030.50,1031.00,1030.25,1031.00,869,470,1339.00
01/14/2004,12:23,1031.00,1031.00,1030.75,1030.75,169,34,203.00
01/14/2004,12:24,1031.00,1031.00,1030.75,1031.00,14,216,230.00
01/14/2004,12:25,1030.75,1031.00,1030.75,1030.75,18,354,372.00
01/14/2004,12:26,1030.75,1030.75,1030.75,1030.75,0,318,318.00
01/14/2004,12:27,1030.75,1031.00,1030.50,1031.00,258,336,594.00
01/14/2004,12:28,1030.75,1031.00,1030.75,1030.75,11,18,29.00
01/14/2004,12:29,1030.75,1031.00,1030.75,1030.75,25,49,74.00
01/14/2004,12:30,1030.75,1031.00,1030.50,1030.75,234,295,529.00
01/14/2004,12:31,1031.00,1031.25,1030.75,1031.00,1321,426,1747.00
01/14/2004,12:32,1031.00,1031.50,1030.75,1031.25,1108,143,1251.00
01/14/2004,12:33,1031.25,1031.25,1031.00,1031.25,214,3,217.00
01/14/2004,12:34,1031.25,1031.50,1031.00,1031.00,201,57,258.00
01/14/2004,12:35,1031.25,1031.25,1031.00,1031.25,79,65,144.00
01/14/2004,12:36,1031.25,1031.50,1031.00,1031.25,716,53,769.00
01/14/2004,12:37,1031.25,1031.50,1031.25,1031.25,66,43,109.00
01/14/2004,12:38,1031.50,1031.50,1031.00,1031.00,30,389,419.00
01/14/2004,12:39,1031.25,1031.25,1031.00,1031.00,7,48,55.00
01/14/2004,12:40,1031.00,1031.25,1031.00,1031.00,8,9,17.00
01/14/2004,12:41,1031.00,1031.25,1031.00,1031.00,23,223,246.00
01/14/2004,12:42,1031.25,1031.25,1031.00,1031.25,1449,4,1453.00
01/14/2004,12:43,1031.50,1031.50,1031.25,1031.50,399,72,471.00
01/14/2004,12:44,1031.50,1031.75,1031.25,1031.75,785,44,829.00
01/14/2004,12:45,1031.75,1032.00,1031.50,1032.00,696,44,740.00
01/14/2004,12:46,1032.00,1032.00,1031.50,1031.75,294,287,581.00
01/14/2004,12:47,1031.75,1032.00,1031.50,1031.75,216,837,1053.00
01/14/2004,12:48,1031.75,1032.00,1031.50,1031.50,11,331,342.00
01/14/2004,12:49,1031.75,1031.75,1031.25,1031.25,21,548,569.00
01/14/2004,12:50,1031.25,1031.50,1031.25,1031.50,527,30,557.00
01/14/2004,12:51,1031.25,1031.50,1031.25,1031.25,14,25,39.00
01/14/2004,12:52,1031.25,1031.50,1031.00,1031.00,26,530,556.00
01/14/2004,12:53,1031.00,1031.25,1030.50,1031.00,1009,1782,2791.00
01/14/2004,12:54,1031.00,1031.25,1030.75,1031.25,331,405,736.00
01/14/2004,12:55,1031.25,1031.50,1031.00,1031.00,99,290,389.00
01/14/2004,12:56,1031.25,1031.25,1031.00,1031.25,196,426,622.00
01/14/2004,12:57,1031.00,1031.25,1030.75,1030.75,79,177,256.00
01/14/2004,12:58,1030.75,1031.00,1030.75,1031.00,8,87,95.00
01/14/2004,12:59,1030.75,1031.00,1030.75,1031.00,244,69,313.00
01/14/2004,13:00,1031.00,1031.00,1030.75,1030.75,31,11,42.00
01/14/2004,13:01,1031.00,1031.75,1030.75,1031.75,1572,301,1873.00
01/14/2004,13:02,1031.50,1032.00,1031.25,1031.50,1289,1362,2651.00
01/14/2004,13:03,1031.50,1032.00,1031.25,1031.50,753,867,1620.00
01/14/2004,13:04,1031.75,1031.75,1031.00,1031.25,386,507,893.00
01/14/2004,13:05,1031.25,1032.00,1031.25,1031.50,582,328,910.00
01/14/2004,13:06,1031.50,1032.00,1031.50,1031.75,251,391,642.00
01/14/2004,13:07,1032.00,1032.00,1031.50,1032.00,265,570,835.00
01/14/2004,13:08,1031.75,1032.00,1031.75,1031.75,118,69,187.00
01/14/2004,13:09,1032.00,1032.00,1031.25,1031.25,14,850,864.00
01/14/2004,13:10,1031.25,1031.50,1031.00,1031.00,22,992,1014.00
01/14/2004,13:11,1031.00,1031.50,1031.00,1031.50,409,35,444.00
01/14/2004,13:12,1031.50,1031.50,1031.00,1031.00,34,940,974.00
01/14/2004,13:13,1031.00,1031.50,1030.50,1031.50,1203,765,1968.00
01/14/2004,13:14,1031.50,1031.50,1031.25,1031.25,732,206,938.00
01/14/2004,13:15,1031.50,1031.75,1031.25,1031.50,507,504,1011.00
01/14/2004,13:16,1031.75,1031.75,1031.25,1031.25,154,222,376.00
01/14/2004,13:17,1031.50,1031.50,1031.25,1031.50,394,112,506.00
01/14/2004,13:18,1031.50,1032.25,1031.50,1032.00,1842,690,2532.00
01/14/2004,13:19,1032.00,1032.25,1031.75,1032.25,1149,233,1382.00
01/14/2004,13:20,1032.00,1032.75,1032.00,1032.50,2085,627,2712.00
01/14/2004,13:21,1032.75,1032.75,1032.25,1032.25,183,948,1131.00
01/14/2004,13:22,1032.25,1033.00,1032.25,1033.00,2244,61,2305.00
01/14/2004,13:23,1033.00,1033.00,1032.25,1032.50,278,838,1116.00
01/14/2004,13:24,1032.50,1032.75,1032.25,1032.50,1159,977,2136.00
01/14/2004,13:25,1032.50,1032.50,1032.25,1032.25,26,978,1004.00
01/14/2004,13:26,1032.00,1032.50,1032.00,1032.25,917,83,1000.00
01/14/2004,13:27,1032.50,1032.50,1032.25,1032.25,44,18,62.00
01/14/2004,13:28,1032.25,1032.50,1032.25,1032.50,36,415,451.00
01/14/2004,13:29,1032.50,1033.25,1032.25,1033.00,3106,249,3355.00
01/14/2004,13:30,1033.00,1033.50,1032.75,1033.50,1641,1104,2745.00
01/14/2004,13:31,1033.25,1033.50,1033.00,1033.25,760,1023,1783.00
01/14/2004,13:32,1033.00,1033.50,1033.00,1033.25,868,286,1154.00
01/14/2004,13:33,1033.25,1033.50,1033.25,1033.50,383,868,1251.00
01/14/2004,13:34,1033.25,1033.50,1033.25,1033.50,994,132,1126.00
01/14/2004,13:35,1033.25,1033.50,1032.75,1033.00,1018,1562,2580.00
01/14/2004,13:36,1033.00,1033.00,1032.75,1033.00,426,390,816.00
01/14/2004,13:37,1033.00,1033.25,1032.75,1033.25,1226,116,1342.00
01/14/2004,13:38,1033.25,1033.50,1033.25,1033.25,435,528,963.00
01/14/2004,13:39,1033.25,1033.50,1033.25,1033.25,59,116,175.00
01/14/2004,13:40,1033.25,1033.50,1033.25,1033.25,51,439,490.00
01/14/2004,13:41,1033.25,1033.50,1033.25,1033.50,181,118,299.00
01/14/2004,13:42,1033.25,1033.75,1033.25,1033.50,1158,737,1895.00
01/14/2004,13:43,1033.50,1033.75,1033.25,1033.25,549,603,1152.00
01/14/2004,13:44,1033.50,1033.50,1033.00,1033.50,348,947,1295.00
01/14/2004,13:45,1033.25,1033.50,1033.25,1033.25,339,207,546.00
01/14/2004,13:46,1033.50,1033.50,1033.25,1033.25,62,345,407.00
01/14/2004,13:47,1033.25,1033.50,1033.00,1033.25,48,317,365.00
01/14/2004,13:48,1033.00,1033.25,1033.00,1033.00,11,413,424.00
01/14/2004,13:49,1033.00,1033.25,1032.75,1033.25,1061,220,1281.00
01/14/2004,13:50,1033.25,1033.50,1033.25,1033.50,1508,415,1923.00
01/14/2004,13:51,1033.25,1033.75,1033.25,1033.25,620,409,1029.00
01/14/2004,13:52,1033.25,1033.50,1033.25,1033.50,82,30,112.00
01/14/2004,13:53,1033.25,1033.50,1033.00,1033.25,215,623,838.00
01/14/2004,13:54,1033.25,1033.25,1032.75,1032.75,234,744,978.00
01/14/2004,13:55,1032.75,1033.25,1032.75,1033.00,547,96,643.00
01/14/2004,13:56,1033.25,1033.50,1033.00,1033.00,430,264,694.00
01/14/2004,13:57,1033.00,1033.25,1033.00,1033.25,34,19,53.00
01/14/2004,13:58,1033.00,1033.25,1033.00,1033.25,133,28,161.00
01/14/2004,13:59,1033.25,1033.75,1033.00,1033.75,2046,58,2104.00
01/14/2004,14:00,1033.75,1034.25,1033.50,1033.75,2673,1659,4332.00
01/14/2004,14:01,1034.00,1034.00,1033.50,1033.75,120,896,1016.00
01/14/2004,14:02,1033.50,1033.75,1033.50,1033.75,159,110,269.00
01/14/2004,14:03,1033.75,1033.75,1033.50,1033.50,70,1079,1149.00
01/14/2004,14:04,1033.50,1033.75,1033.50,1033.50,71,263,334.00
01/14/2004,14:05,1033.50,1034.00,1033.50,1033.75,589,279,868.00
01/14/2004,14:06,1033.75,1034.00,1033.75,1033.75,128,291,419.00
01/14/2004,14:07,1034.00,1034.50,1033.75,1034.25,3060,3450,6510.00
01/14/2004,14:08,1034.25,1034.50,1034.00,1034.25,768,892,1660.00
01/14/2004,14:09,1034.50,1035.00,1034.25,1034.50,4173,1113,5286.00
01/14/2004,14:10,1034.50,1035.00,1034.50,1034.75,979,139,1118.00
01/14/2004,14:11,1035.00,1035.25,1034.75,1035.25,1503,124,1627.00
01/14/2004,14:12,1035.00,1035.75,1035.00,1035.50,3686,876,4562.00
01/14/2004,14:13,1035.75,1035.75,1035.00,1035.25,564,1865,2429.00
01/14/2004,14:14,1035.25,1035.75,1035.25,1035.50,2010,693,2703.00
01/14/2004,14:15,1035.50,1035.75,1035.25,1035.50,1138,547,1685.00
01/14/2004,14:16,1035.75,1036.00,1035.25,1035.50,1567,2028,3595.00
01/14/2004,14:17,1035.50,1035.75,1035.25,1035.25,123,723,846.00
01/14/2004,14:18,1035.50,1035.75,1035.25,1035.25,848,601,1449.00
01/14/2004,14:19,1035.25,1035.50,1035.00,1035.25,166,1279,1445.00
01/14/2004,14:20,1035.25,1035.25,1035.00,1035.25,112,190,302.00
01/14/2004,14:21,1035.00,1035.25,1035.00,1035.00,95,2055,2150.00
01/14/2004,14:22,1035.25,1035.25,1035.00,1035.00,125,195,320.00
01/14/2004,14:23,1035.00,1035.50,1035.00,1035.25,1554,650,2204.00
01/14/2004,14:24,1035.25,1035.50,1035.00,1035.50,469,324,793.00
01/14/2004,14:25,1035.25,1035.75,1035.25,1035.50,932,215,1147.00
01/14/2004,14:26,1035.50,1035.50,1035.25,1035.50,290,37,327.00
01/14/2004,14:27,1035.50,1035.50,1035.25,1035.50,724,118,842.00
01/14/2004,14:28,1035.50,1035.50,1035.00,1035.25,89,747,836.00
01/14/2004,14:29,1035.25,1035.50,1035.00,1035.50,1320,731,2051.00
01/14/2004,14:30,1035.50,1035.50,1035.25,1035.25,237,141,378.00
01/14/2004,14:31,1035.50,1035.50,1035.25,1035.25,118,451,569.00
01/14/2004,14:32,1035.00,1035.25,1034.75,1034.75,427,2103,2530.00
01/14/2004,14:33,1034.75,1035.00,1034.50,1034.50,35,1280,1315.00
01/14/2004,14:34,1034.50,1034.75,1034.25,1034.25,381,915,1296.00
01/14/2004,14:35,1034.50,1034.75,1034.25,1034.25,580,564,1144.00
01/14/2004,14:36,1034.25,1034.50,1034.25,1034.50,1032,68,1100.00
01/14/2004,14:37,1034.50,1034.50,1034.25,1034.50,109,621,730.00
01/14/2004,14:38,1034.50,1034.50,1034.25,1034.25,111,20,131.00
01/14/2004,14:39,1034.50,1034.50,1034.25,1034.25,178,366,544.00
01/14/2004,14:40,1034.25,1034.75,1034.25,1034.75,426,213,639.00
01/14/2004,14:41,1034.50,1035.00,1034.50,1035.00,1960,142,2102.00
01/14/2004,14:42,1035.00,1035.00,1034.75,1035.00,461,47,508.00
01/14/2004,14:43,1034.75,1035.00,1034.50,1034.75,1046,852,1898.00
01/14/2004,14:44,1034.75,1035.25,1034.50,1035.25,967,129,1096.00
01/14/2004,14:45,1035.00,1035.25,1035.00,1035.25,190,76,266.00
01/14/2004,14:46,1035.25,1035.50,1035.00,1035.25,1596,283,1879.00
01/14/2004,14:47,1035.25,1036.00,1035.25,1035.50,2892,983,3875.00
01/14/2004,14:48,1035.75,1036.25,1035.50,1036.00,2517,796,3313.00
01/14/2004,14:49,1036.00,1036.00,1035.75,1036.00,1012,51,1063.00
01/14/2004,14:50,1036.00,1036.00,1035.75,1036.00,100,260,360.00
01/14/2004,14:51,1036.00,1036.00,1035.75,1035.75,243,265,508.00
01/14/2004,14:52,1035.75,1035.75,1035.50,1035.50,104,2225,2329.00
01/14/2004,14:53,1035.50,1035.75,1035.25,1035.25,88,1266,1354.00
01/14/2004,14:54,1035.50,1035.50,1035.25,1035.25,490,449,939.00
01/14/2004,14:55,1035.25,1035.50,1034.75,1035.25,597,1991,2588.00
01/14/2004,14:56,1035.25,1035.25,1034.75,1035.00,719,809,1528.00
01/14/2004,14:57,1034.75,1035.25,1034.75,1035.00,666,886,1552.00
01/14/2004,14:58,1035.25,1035.25,1035.00,1035.25,1013,168,1181.00
01/14/2004,14:59,1035.25,1035.50,1035.00,1035.50,656,1372,2028.00
01/14/2004,15:00,1035.25,1035.50,1035.00,1035.25,537,2111,2648.00
01/14/2004,15:01,1035.00,1035.50,1035.00,1035.00,1968,1778,3746.00
01/14/2004,15:02,1035.25,1036.00,1035.00,1035.75,2283,433,2716.00
01/14/2004,15:03,1035.75,1036.00,1035.50,1036.00,1708,522,2230.00
01/14/2004,15:04,1035.75,1036.00,1035.25,1035.75,752,743,1495.00
01/14/2004,15:05,1036.00,1038.00,1035.75,1037.50,5004,2178,7182.00
01/14/2004,15:06,1037.50,1038.75,1037.25,1038.25,4099,2643,6742.00
01/14/2004,15:07,1038.25,1038.50,1037.75,1037.75,1450,1536,2986.00
01/14/2004,15:08,1038.00,1038.00,1037.50,1037.75,285,1190,1475.00
01/14/2004,15:09,1037.75,1038.25,1037.50,1038.00,1957,592,2549.00
01/14/2004,15:10,1037.75,1038.50,1037.75,1038.00,1544,1057,2601.00
01/14/2004,15:11,1038.00,1038.25,1038.00,1038.25,588,375,963.00
01/14/2004,15:12,1038.25,1038.50,1038.00,1038.25,397,775,1172.00
01/14/2004,15:13,1038.50,1038.50,1038.25,1038.50,948,100,1048.00
01/14/2004,15:14,1038.50,1038.50,1038.25,1038.50,431,1310,1741.00
01/14/2004,15:15,1038.50,1038.50,1037.25,1037.25,1697,4275,5972.00
01/14/2004,15:31,1036.00,1036.25,1035.00,1036.00,789,999,1788.00
01/14/2004,15:32,1036.00,1036.25,1035.75,1035.75,204,755,959.00
01/14/2004,15:33,1035.75,1036.00,1034.75,1035.00,278,1159,1437.00
01/14/2004,15:34,1035.00,1035.50,1034.50,1034.75,383,622,1005.00
01/14/2004,15:35,1034.75,1035.25,1034.50,1034.75,268,229,497.00
01/14/2004,15:36,1034.75,1035.25,1034.75,1035.00,323,245,568.00
01/14/2004,15:37,1035.00,1035.25,1034.50,1034.50,24,274,298.00
01/14/2004,15:38,1034.50,1034.75,1034.25,1034.50,182,307,489.00
01/14/2004,15:39,1034.50,1034.75,1033.75,1033.75,49,749,798.00
01/14/2004,15:40,1034.00,1034.00,1033.50,1033.75,30,502,532.00
01/14/2004,15:41,1033.75,1033.75,1033.25,1033.25,65,259,324.00
01/14/2004,15:42,1033.25,1033.50,1032.75,1032.75,505,556,1061.00
01/14/2004,15:43,1033.00,1033.00,1032.00,1032.00,188,628,816.00
01/14/2004,15:44,1032.25,1032.25,1031.75,1032.25,907,388,1295.00
01/14/2004,15:45,1032.50,1033.25,1032.50,1032.75,319,225,544.00
01/14/2004,15:46,1032.75,1033.00,1032.50,1032.75,210,138,348.00
01/14/2004,15:47,1032.75,1032.75,1032.00,1032.00,145,359,504.00
01/14/2004,15:48,1032.25,1032.25,1031.50,1031.75,150,267,417.00
01/14/2004,15:49,1032.00,1032.50,1032.00,1032.25,227,140,367.00
01/14/2004,15:50,1032.25,1033.00,1032.25,1032.75,314,38,352.00
01/14/2004,15:51,1033.00,1033.25,1032.75,1033.00,289,111,400.00
01/14/2004,15:52,1032.75,1033.00,1032.50,1032.50,185,280,465.00
01/14/2004,15:53,1032.50,1033.25,1032.50,1033.00,166,82,248.00
01/14/2004,15:54,1033.25,1033.25,1032.75,1033.25,26,60,86.00
01/14/2004,15:55,1033.25,1033.25,1032.75,1032.75,61,11,72.00
01/14/2004,15:56,1032.75,1032.75,1032.50,1032.75,7,337,344.00
01/14/2004,15:57,1032.75,1032.75,1032.25,1032.75,349,140,489.00
01/14/2004,15:58,1032.75,1032.75,1032.50,1032.75,111,2,113.00
01/14/2004,15:59,1032.75,1033.00,1032.75,1032.75,187,2,189.00
01/14/2004,16:00,1032.75,1033.25,1032.75,1033.00,88,149,237.00
01/14/2004,17:01,1034.25,1034.25,1034.00,1034.25,56,37,93.00
01/14/2004,17:02,1034.00,1034.25,1034.00,1034.00,1,24,25.00
01/14/2004,17:03,1034.00,1034.00,1033.75,1033.75,0,17,17.00
01/14/2004,17:04,1033.75,1034.00,1033.75,1034.00,11,3,14.00
01/14/2004,17:05,1033.75,1034.00,1033.75,1034.00,25,297,322.00
01/14/2004,17:06,1033.75,1033.75,1033.75,1033.75,0,64,64.00
01/14/2004,17:07,1033.75,1033.75,1033.75,1033.75,0,121,121.00
01/14/2004,17:08,1033.75,1033.75,1033.75,1033.75,0,3,3.00
01/14/2004,17:09,1033.50,1033.75,1033.50,1033.50,20,80,100.00
01/14/2004,17:10,1033.50,1033.75,1033.50,1033.50,3,45,48.00
01/14/2004,17:11,1033.50,1033.50,1033.50,1033.50,0,12,12.00
01/14/2004,17:12,1033.50,1033.50,1033.25,1033.25,0,34,34.00
01/14/2004,17:13,1033.25,1033.50,1033.25,1033.50,19,2,21.00
01/14/2004,17:15,1033.50,1033.75,1033.50,1033.50,8,1,9.00
01/14/2004,17:16,1033.50,1033.75,1033.50,1033.75,1,1,2.00
01/14/2004,17:17,1033.75,1033.75,1033.50,1033.50,20,5,25.00
01/14/2004,17:18,1033.50,1033.50,1033.50,1033.50,0,10,10.00
01/14/2004,17:19,1033.75,1033.75,1033.25,1033.25,10,86,96.00
01/14/2004,17:21,1033.25,1033.50,1033.25,1033.50,17,2,19.00
01/14/2004,17:22,1033.50,1033.50,1033.50,1033.50,5,0,5.00
01/14/2004,17:23,1033.50,1033.50,1033.25,1033.25,8,4,12.00
01/14/2004,17:24,1033.50,1033.50,1033.50,1033.50,17,0,17.00
01/14/2004,17:25,1033.50,1033.50,1033.25,1033.50,26,35,61.00
01/14/2004,17:26,1033.25,1033.25,1033.00,1033.00,0,15,15.00
01/14/2004,17:27,1033.00,1033.25,1033.00,1033.25,1,1,2.00
01/14/2004,17:28,1033.25,1033.25,1033.00,1033.00,1,2,3.00
01/14/2004,17:29,1033.25,1033.25,1033.25,1033.25,7,0,7.00
01/14/2004,17:31,1033.25,1033.25,1033.00,1033.00,1,1,2.00
01/14/2004,17:32,1033.25,1033.25,1033.00,1033.25,9,90,99.00
01/14/2004,17:33,1033.25,1033.25,1033.00,1033.00,22,60,82.00
01/14/2004,17:34,1033.00,1033.00,1033.00,1033.00,0,1,1.00
01/14/2004,17:35,1033.25,1033.25,1033.25,1033.25,7,0,7.00
01/14/2004,17:36,1033.25,1033.50,1033.25,1033.50,2,0,2.00
01/14/2004,17:37,1033.25,1033.25,1033.25,1033.25,0,5,5.00
01/14/2004,17:38,1033.50,1033.50,1033.50,1033.50,1,0,1.00
01/14/2004,17:39,1033.50,1033.50,1033.25,1033.25,1,58,59.00
01/14/2004,17:40,1033.25,1033.25,1033.25,1033.25,0,1,1.00
01/14/2004,17:41,1033.50,1033.50,1033.25,1033.25,2,9,11.00
01/14/2004,17:42,1033.00,1033.25,1033.00,1033.00,1,23,24.00
01/14/2004,17:43,1033.00,1033.25,1033.00,1033.25,11,13,24.00
01/14/2004,17:46,1033.25,1033.25,1033.25,1033.25,1,0,1.00
01/14/2004,17:48,1033.25,1033.25,1033.25,1033.25,16,0,16.00
01/14/2004,17:49,1033.25,1033.25,1033.25,1033.25,15,0,15.00
01/14/2004,17:50,1033.25,1033.25,1033.00,1033.25,3,1,4.00
01/14/2004,17:51,1033.00,1033.00,1033.00,1033.00,0,1,1.00
01/14/2004,17:52,1033.25,1033.25,1033.25,1033.25,5,0,5.00
01/14/2004,17:53,1033.25,1033.25,1033.25,1033.25,2,0,2.00
01/14/2004,17:54,1033.25,1033.25,1033.25,1033.25,33,0,33.00
01/14/2004,17:55,1033.50,1033.50,1033.00,1033.25,59,26,85.00
01/14/2004,17:56,1033.25,1033.25,1033.25,1033.25,0,44,44.00
01/14/2004,17:57,1033.25,1033.50,1033.25,1033.50,1,16,17.00
01/14/2004,17:58,1033.25,1033.50,1033.25,1033.50,8,13,21.00
01/14/2004,17:59,1033.25,1033.50,1033.25,1033.25,2,3,5.00
01/14/2004,18:00,1033.25,1033.50,1033.25,1033.50,5,9,14.00
01/14/2004,18:01,1033.25,1033.50,1033.25,1033.50,16,10,26.00
01/14/2004,18:02,1033.50,1033.50,1033.25,1033.50,21,20,41.00
01/14/2004,18:03,1033.50,1033.75,1033.50,1033.75,7,2,9.00
01/14/2004,18:04,1033.50,1033.75,1033.50,1033.75,1,2,3.00
01/14/2004,18:05,1033.50,1033.50,1033.50,1033.50,0,2,2.00
01/14/2004,18:06,1033.50,1033.50,1033.50,1033.50,0,2,2.00
01/14/2004,18:07,1033.50,1033.50,1033.50,1033.50,0,1,1.00
01/14/2004,18:08,1033.50,1033.50,1033.50,1033.50,0,26,26.00
01/14/2004,18:09,1033.75,1033.75,1033.75,1033.75,3,0,3.00
01/14/2004,18:10,1033.50,1033.50,1033.50,1033.50,0,1,1.00
01/14/2004,18:11,1033.50,1033.50,1033.50,1033.50,0,2,2.00
01/14/2004,18:12,1033.50,1033.50,1033.50,1033.50,0,17,17.00
01/14/2004,18:14,1033.50,1033.75,1033.50,1033.75,18,52,70.00
01/14/2004,18:15,1033.50,1033.50,1033.50,1033.50,0,1,1.00
01/14/2004,18:16,1033.50,1033.50,1033.50,1033.50,0,1,1.00
01/14/2004,18:18,1033.50,1033.50,1033.50,1033.50,0,2,2.00
01/14/2004,18:20,1033.50,1033.75,1033.50,1033.75,4,5,9.00
01/14/2004,18:21,1033.75,1033.75,1033.50,1033.75,4,8,12.00
01/14/2004,18:25,1033.75,1033.75,1033.75,1033.75,4,0,4.00
01/14/2004,18:26,1033.50,1033.50,1033.50,1033.50,0,1,1.00
01/14/2004,18:27,1033.75,1033.75,1033.75,1033.75,1,0,1.00
01/14/2004,18:28,1033.75,1033.75,1033.75,1033.75,1,0,1.00
01/14/2004,18:30,1033.50,1033.50,1033.50,1033.50,0,10,10.00
01/14/2004,18:32,1033.75,1033.75,1033.50,1033.50,2,6,8.00
01/14/2004,18:33,1033.75,1033.75,1033.50,1033.75,2,13,15.00
01/14/2004,18:34,1033.50,1033.75,1033.50,1033.75,1,10,11.00
01/14/2004,18:35,1033.75,1033.75,1033.75,1033.75,11,0,11.00
01/14/2004,18:37,1033.75,1033.75,1033.50,1033.50,1,3,4.00
01/14/2004,18:38,1033.75,1033.75,1033.50,1033.75,68,3,71.00
01/14/2004,18:39,1033.75,1033.75,1033.75,1033.75,1,0,1.00
01/14/2004,18:41,1033.75,1033.75,1033.75,1033.75,1,0,1.00
01/14/2004,18:49,1033.75,1033.75,1033.75,1033.75,1,0,1.00
01/14/2004,18:53,1033.75,1033.75,1033.75,1033.75,3,0,3.00
01/14/2004,18:54,1033.75,1033.75,1033.75,1033.75,8,0,8.00
01/14/2004,18:57,1033.75,1034.00,1033.75,1033.75,2,1,3.00
01/14/2004,19:00,1033.75,1033.75,1033.75,1033.75,0,2,2.00
01/14/2004,19:01,1033.75,1033.75,1033.75,1033.75,0,7,7.00
01/14/2004,19:03,1033.75,1033.75,1033.75,1033.75,0,2,2.00
01/14/2004,19:05,1033.75,1033.75,1033.75,1033.75,0,1,1.00
01/14/2004,19:07,1034.00,1034.00,1034.00,1034.00,1,0,1.00
01/14/2004,19:09,1033.75,1033.75,1033.75,1033.75,0,15,15.00
01/14/2004,19:10,1033.75,1033.75,1033.75,1033.75,0,1,1.00
01/14/2004,19:11,1033.75,1033.75,1033.75,1033.75,0,2,2.00
01/14/2004,19:16,1033.75,1033.75,1033.75,1033.75,0,1,1.00
01/14/2004,19:20,1033.50,1033.75,1033.50,1033.75,91,1,92.00
01/14/2004,19:21,1033.75,1033.75,1033.75,1033.75,1,0,1.00
01/14/2004,19:22,1034.00,1034.00,1034.00,1034.00,1,0,1.00
01/14/2004,19:23,1033.75,1033.75,1033.75,1033.75,0,10,10.00
01/14/2004,19:27,1033.75,1033.75,1033.75,1033.75,0,1,1.00
01/14/2004,19:28,1033.75,1033.75,1033.75,1033.75,0,2,2.00
01/14/2004,19:30,1033.75,1033.75,1033.75,1033.75,0,2,2.00
01/14/2004,19:31,1034.00,1034.00,1034.00,1034.00,1,0,1.00
01/14/2004,19:32,1033.75,1033.75,1033.75,1033.75,0,3,3.00
01/14/2004,19:34,1034.00,1034.00,1034.00,1034.00,1,0,1.00
01/14/2004,19:35,1034.00,1034.00,1034.00,1034.00,15,0,15.00
01/14/2004,19:36,1033.75,1033.75,1033.75,1033.75,0,1,1.00
01/14/2004,19:37,1033.75,1033.75,1033.75,1033.75,0,1,1.00
01/14/2004,19:39,1034.00,1034.00,1034.00,1034.00,20,0,20.00
01/14/2004,19:40,1034.00,1034.00,1034.00,1034.00,4,0,4.00
01/14/2004,19:41,1034.00,1034.00,1033.75,1033.75,2,3,5.00
01/14/2004,19:42,1034.00,1034.00,1034.00,1034.00,1,0,1.00
01/14/2004,19:44,1034.00,1034.00,1034.00,1034.00,1,0,1.00
01/14/2004,19:45,1033.75,1033.75,1033.50,1033.75,11,107,118.00
01/14/2004,19:46,1033.75,1033.75,1033.75,1033.75,1,0,1.00
01/14/2004,19:47,1033.50,1033.50,1033.50,1033.50,0,1,1.00
01/14/2004,19:49,1033.75,1033.75,1033.75,1033.75,1,0,1.00
01/14/2004,19:52,1033.50,1033.50,1033.50,1033.50,0,1,1.00
01/14/2004,19:58,1033.75,1033.75,1033.75,1033.75,4,0,4.00
01/14/2004,20:01,1033.75,1033.75,1033.75,1033.75,2,0,2.00
01/14/2004,20:03,1033.50,1033.50,1033.50,1033.50,0,23,23.00
01/14/2004,20:04,1033.50,1033.75,1033.50,1033.50,1,14,15.00
01/14/2004,20:05,1033.50,1033.50,1033.25,1033.25,2,4,6.00
01/14/2004,20:06,1033.50,1033.50,1033.50,1033.50,2,0,2.00
01/14/2004,20:08,1033.50,1033.50,1033.50,1033.50,2,0,2.00
01/14/2004,20:09,1033.75,1033.75,1033.50,1033.75,8,6,14.00
01/14/2004,20:10,1033.50,1033.50,1033.50,1033.50,0,5,5.00
01/14/2004,20:11,1033.50,1033.50,1033.25,1033.25,0,102,102.00
01/14/2004,20:12,1033.00,1033.25,1033.00,1033.00,4,48,52.00
01/14/2004,20:13,1033.00,1033.25,1033.00,1033.00,24,2,26.00
01/14/2004,20:14,1033.25,1033.25,1033.25,1033.25,4,0,4.00
01/14/2004,20:15,1033.25,1033.25,1033.25,1033.25,16,0,16.00
01/14/2004,20:16,1033.25,1033.25,1033.25,1033.25,15,0,15.00
01/14/2004,20:17,1033.50,1033.50,1033.50,1033.50,1,0,1.00
01/14/2004,20:19,1033.25,1033.25,1033.25,1033.25,0,8,8.00
01/14/2004,20:21,1033.00,1033.00,1033.00,1033.00,0,1,1.00
01/14/2004,20:22,1033.00,1033.00,1033.00,1033.00,0,8,8.00
01/14/2004,20:23,1033.00,1033.00,1033.00,1033.00,0,1,1.00
01/14/2004,20:24,1033.25,1033.25,1033.25,1033.25,6,0,6.00
01/14/2004,20:25,1033.00,1033.00,1033.00,1033.00,0,2,2.00
01/14/2004,20:26,1033.00,1033.25,1033.00,1033.25,25,2,27.00
01/14/2004,20:27,1033.25,1033.25,1033.25,1033.25,5,0,5.00
01/14/2004,20:29,1033.25,1033.25,1033.25,1033.25,2,0,2.00
01/14/2004,20:32,1033.25,1033.25,1033.25,1033.25,5,0,5.00
01/14/2004,20:33,1033.50,1033.50,1033.50,1033.50,1,0,1.00
01/14/2004,20:35,1033.50,1033.50,1033.50,1033.50,3,0,3.00
01/14/2004,20:39,1033.50,1033.50,1033.50,1033.50,1,0,1.00
01/14/2004,20:40,1033.50,1033.50,1033.50,1033.50,5,0,5.00
01/14/2004,20:41,1033.25,1033.25,1033.25,1033.25,0,2,2.00
01/14/2004,20:43,1033.25,1033.25,1033.25,1033.25,0,1,1.00
01/14/2004,20:47,1033.50,1033.50,1033.50,1033.50,6,0,6.00
01/14/2004,20:49,1033.50,1033.50,1033.50,1033.50,2,0,2.00
01/14/2004,20:53,1033.25,1033.25,1033.25,1033.25,0,3,3.00
01/14/2004,20:55,1033.50,1033.50,1033.50,1033.50,2,0,2.00
01/14/2004,21:01,1033.50,1033.50,1033.50,1033.50,1,0,1.00
01/14/2004,21:07,1033.50,1033.50,1033.50,1033.50,5,0,5.00
01/14/2004,21:08,1033.25,1033.25,1033.25,1033.25,0,1,1.00
01/14/2004,21:10,1033.25,1033.25,1033.25,1033.25,0,11,11.00
01/14/2004,21:13,1033.25,1033.25,1033.25,1033.25,0,58,58.00
01/14/2004,21:14,1033.00,1033.00,1033.00,1033.00,0,4,4.00
01/14/2004,21:15,1033.25,1033.25,1033.25,1033.25,14,0,14.00
01/14/2004,21:16,1033.25,1033.25,1033.25,1033.25,2,0,2.00
01/14/2004,21:17,1033.25,1033.25,1033.25,1033.25,6,0,6.00
01/14/2004,21:18,1033.25,1033.25,1033.25,1033.25,1,0,1.00
01/14/2004,21:19,1033.25,1033.25,1033.25,1033.25,1,0,1.00
01/14/2004,21:22,1033.25,1033.25,1033.25,1033.25,2,0,2.00
01/14/2004,21:23,1033.25,1033.25,1033.25,1033.25,10,0,10.00
01/14/2004,21:25,1033.25,1033.25,1033.25,1033.25,1,0,1.00
01/14/2004,21:27,1033.25,1033.25,1033.25,1033.25,11,0,11.00
01/14/2004,21:31,1033.25,1033.50,1033.25,1033.50,5,0,5.00
01/14/2004,21:38,1033.25,1033.25,1033.25,1033.25,0,1,1.00
01/14/2004,21:41,1033.25,1033.25,1033.25,1033.25,0,2,2.00
01/14/2004,21:44,1033.25,1033.25,1033.25,1033.25,0,25,25.00
01/14/2004,21:45,1033.25,1033.25,1033.25,1033.25,0,2,2.00
01/14/2004,21:49,1033.25,1033.25,1033.25,1033.25,0,1,1.00
01/14/2004,21:50,1033.25,1033.25,1033.25,1033.25,0,1,1.00
01/14/2004,21:59,1033.25,1033.25,1033.25,1033.25,0,1,1.00
01/14/2004,22:01,1033.50,1033.50,1033.50,1033.50,4,0,4.00
01/14/2004,22:03,1033.25,1033.25,1033.25,1033.25,0,4,4.00
01/14/2004,22:05,1033.25,1033.25,1033.25,1033.25,0,5,5.00
01/14/2004,22:08,1033.50,1033.50,1033.50,1033.50,2,0,2.00
01/14/2004,22:10,1033.50,1033.50,1033.50,1033.50,3,0,3.00
01/14/2004,22:11,1033.50,1033.50,1033.50,1033.50,9,0,9.00
01/14/2004,22:12,1033.50,1033.50,1033.50,1033.50,1,0,1.00
01/14/2004,22:13,1033.75,1033.75,1033.75,1033.75,2,0,2.00
01/14/2004,22:15,1033.50,1033.50,1033.50,1033.50,0,1,1.00
01/14/2004,22:17,1033.50,1033.50,1033.50,1033.50,0,1,1.00
01/14/2004,22:20,1033.50,1033.50,1033.50,1033.50,0,2,2.00
01/14/2004,22:21,1033.50,1033.50,1033.50,1033.50,0,3,3.00
01/14/2004,22:22,1033.50,1033.50,1033.50,1033.50,0,2,2.00
01/14/2004,22:29,1033.50,1033.50,1033.50,1033.50,0,3,3.00
01/14/2004,22:30,1033.50,1033.75,1033.50,1033.75,2,2,4.00
01/14/2004,22:42,1033.50,1033.50,1033.50,1033.50,0,2,2.00
01/14/2004,22:45,1033.50,1033.50,1033.50,1033.50,0,9,9.00
01/14/2004,22:47,1033.75,1033.75,1033.75,1033.75,1,0,1.00
01/14/2004,22:52,1033.50,1033.50,1033.50,1033.50,0,1,1.00
01/14/2004,22:53,1033.50,1033.50,1033.50,1033.50,0,15,15.00
01/14/2004,22:54,1033.50,1033.50,1033.50,1033.50,0,2,2.00
01/14/2004,22:58,1033.25,1033.25,1033.25,1033.25,0,1,1.00
01/14/2004,23:03,1033.50,1033.50,1033.50,1033.50,2,0,2.00
01/14/2004,23:04,1033.50,1033.50,1033.50,1033.50,1,0,1.00
01/14/2004,23:06,1033.50,1033.50,1033.50,1033.50,1,0,1.00
01/14/2004,23:09,1033.50,1033.50,1033.50,1033.50,1,0,1.00
01/14/2004,23:10,1033.50,1033.50,1033.50,1033.50,3,0,3.00
01/14/2004,23:14,1033.50,1033.50,1033.50,1033.50,2,0,2.00
01/14/2004,23:15,1033.50,1033.50,1033.25,1033.25,4,2,6.00
01/14/2004,23:21,1033.25,1033.25,1033.25,1033.25,0,6,6.00
01/14/2004,23:23,1033.50,1033.50,1033.50,1033.50,2,0,2.00
01/14/2004,23:28,1033.50,1033.50,1033.50,1033.50,2,0,2.00
01/14/2004,23:29,1033.50,1033.50,1033.50,1033.50,1,0,1.00
01/14/2004,23:30,1033.50,1033.50,1033.50,1033.50,1,0,1.00
01/14/2004,23:31,1033.50,1033.50,1033.50,1033.50,10,0,10.00
01/14/2004,23:36,1033.50,1033.50,1033.25,1033.25,42,3,45.00
01/14/2004,23:37,1033.25,1033.25,1033.25,1033.25,0,27,27.00
01/14/2004,23:38,1033.25,1033.25,1033.25,1033.25,0,12,12.00
01/14/2004,23:40,1033.25,1033.25,1033.25,1033.25,0,5,5.00
01/14/2004,23:41,1033.25,1033.25,1033.25,1033.25,0,8,8.00
01/14/2004,23:46,1033.00,1033.00,1032.75,1032.75,0,42,42.00
01/14/2004,23:47,1032.75,1032.75,1032.75,1032.75,0,4,4.00
01/14/2004,23:48,1032.75,1032.75,1032.75,1032.75,0,8,8.00
01/14/2004,23:49,1033.00,1033.00,1032.75,1032.75,9,20,29.00
01/14/2004,23:51,1032.75,1032.75,1032.75,1032.75,0,9,9.00
01/14/2004,23:52,1032.50,1032.50,1032.50,1032.50,0,10,10.00
01/14/2004,23:55,1032.50,1032.75,1032.50,1032.75,5,1,6.00
01/14/2004,23:56,1032.75,1032.75,1032.75,1032.75,3,0,3.00
01/14/2004,23:57,1032.75,1032.75,1032.75,1032.75,2,0,2.00
01/14/2004,23:58,1032.75,1032.75,1032.75,1032.75,1,0,1.00
01/14/2004,23:59,1032.75,1032.75,1032.75,1032.75,2,0,2.00
01/15/2004,00:03,1032.50,1032.50,1032.50,1032.50,0,56,56.00
01/15/2004,00:08,1032.75,1032.75,1032.50,1032.75,4,10,14.00
01/15/2004,00:11,1032.75,1032.75,1032.50,1032.50,1,1,2.00
01/15/2004,00:13,1032.75,1032.75,1032.75,1032.75,1,0,1.00
01/15/2004,00:16,1032.50,1032.50,1032.50,1032.50,0,301,301.00
01/15/2004,00:17,1032.50,1032.50,1032.25,1032.25,0,5,5.00
01/15/2004,00:18,1032.25,1032.25,1032.25,1032.25,0,10,10.00
01/15/2004,00:19,1032.25,1032.25,1032.25,1032.25,0,11,11.00
01/15/2004,00:20,1032.50,1032.50,1032.50,1032.50,4,0,4.00
01/15/2004,00:22,1032.25,1032.50,1032.25,1032.50,1,10,11.00
01/15/2004,00:24,1032.50,1032.50,1032.50,1032.50,1,0,1.00
01/15/2004,00:27,1032.50,1032.50,1032.50,1032.50,26,0,26.00
01/15/2004,00:28,1032.50,1032.50,1032.50,1032.50,1,0,1.00
01/15/2004,00:29,1032.50,1032.50,1032.50,1032.50,3,0,3.00
01/15/2004,00:31,1032.25,1032.25,1032.25,1032.25,0,5,5.00
01/15/2004,00:34,1032.25,1032.25,1032.25,1032.25,0,10,10.00
01/15/2004,00:35,1032.25,1032.25,1032.25,1032.25,0,162,162.00
01/15/2004,00:36,1032.00,1032.25,1032.00,1032.25,3,1,4.00
01/15/2004,00:40,1032.25,1032.25,1032.25,1032.25,29,0,29.00
01/15/2004,00:46,1032.25,1032.25,1032.25,1032.25,3,0,3.00
01/15/2004,00:48,1032.25,1032.25,1032.25,1032.25,7,0,7.00
01/15/2004,00:52,1032.50,1032.50,1032.50,1032.50,3,0,3.00
01/15/2004,00:53,1032.50,1032.50,1032.50,1032.50,4,0,4.00
01/15/2004,00:56,1032.50,1032.50,1032.50,1032.50,3,0,3.00
01/15/2004,01:00,1032.50,1032.75,1032.50,1032.75,2,0,2.00
01/15/2004,01:01,1032.50,1032.50,1032.50,1032.50,0,2,2.00
01/15/2004,01:02,1032.50,1032.50,1032.50,1032.50,0,16,16.00
01/15/2004,01:03,1032.50,1032.50,1032.50,1032.50,0,2,2.00
01/15/2004,01:04,1032.50,1032.50,1032.25,1032.50,2,108,110.00
01/15/2004,01:06,1032.50,1032.50,1032.50,1032.50,11,0,11.00
01/15/2004,01:08,1032.50,1032.50,1032.50,1032.50,6,0,6.00
01/15/2004,01:09,1032.50,1032.50,1032.50,1032.50,14,0,14.00
01/15/2004,01:10,1032.50,1032.50,1032.50,1032.50,1,0,1.00
01/15/2004,01:11,1032.50,1032.50,1032.50,1032.50,5,0,5.00
01/15/2004,01:12,1032.75,1032.75,1032.75,1032.75,1,0,1.00
01/15/2004,01:15,1032.75,1032.75,1032.75,1032.75,1,0,1.00
01/15/2004,01:17,1032.75,1032.75,1032.75,1032.75,35,0,35.00
01/15/2004,01:19,1033.00,1033.25,1033.00,1033.25,18,0,18.00
01/15/2004,01:20,1033.25,1033.50,1033.00,1033.00,13,22,35.00
01/15/2004,01:21,1033.25,1033.25,1033.00,1033.00,7,1,8.00
01/15/2004,01:22,1033.00,1033.25,1033.00,1033.25,13,1,14.00
01/15/2004,01:24,1033.50,1033.50,1033.50,1033.50,7,0,7.00
01/15/2004,01:25,1033.50,1033.50,1033.25,1033.25,1,20,21.00
01/15/2004,01:27,1033.25,1033.25,1033.25,1033.25,0,3,3.00
01/15/2004,01:29,1033.25,1033.25,1033.25,1033.25,0,20,20.00
01/15/2004,01:30,1033.25,1033.25,1033.25,1033.25,0,5,5.00
01/15/2004,01:32,1033.25,1033.25,1033.25,1033.25,0,1,1.00
01/15/2004,01:33,1033.50,1033.50,1033.50,1033.50,1,0,1.00
01/15/2004,01:34,1033.25,1033.25,1033.25,1033.25,0,17,17.00
01/15/2004,01:36,1033.25,1033.25,1033.25,1033.25,0,10,10.00
01/15/2004,01:37,1033.25,1033.25,1033.25,1033.25,0,9,9.00
01/15/2004,01:38,1033.25,1033.25,1033.25,1033.25,0,93,93.00
01/15/2004,01:39,1033.25,1033.25,1033.25,1033.25,0,6,6.00
01/15/2004,01:40,1033.25,1033.25,1033.25,1033.25,0,4,4.00
01/15/2004,01:41,1033.25,1033.25,1033.25,1033.25,0,7,7.00
01/15/2004,01:42,1033.25,1033.25,1033.25,1033.25,0,12,12.00
01/15/2004,01:43,1033.25,1033.25,1033.25,1033.25,0,15,15.00
01/15/2004,01:44,1033.25,1033.50,1033.25,1033.25,1,12,13.00
01/15/2004,01:45,1033.25,1033.25,1033.25,1033.25,0,20,20.00
01/15/2004,01:46,1033.25,1033.25,1033.25,1033.25,0,11,11.00
01/15/2004,01:47,1033.50,1033.50,1033.50,1033.50,1,0,1.00
01/15/2004,01:48,1033.25,1033.25,1033.25,1033.25,0,5,5.00
01/15/2004,01:49,1033.50,1033.50,1033.25,1033.25,1,1,2.00
01/15/2004,01:50,1033.25,1033.50,1033.25,1033.50,2,20,22.00
01/15/2004,01:51,1033.25,1033.25,1033.25,1033.25,0,73,73.00
01/15/2004,01:52,1033.25,1033.25,1033.25,1033.25,0,9,9.00
01/15/2004,01:53,1033.25,1033.25,1033.00,1033.00,0,2,2.00
01/15/2004,01:54,1033.25,1033.50,1033.25,1033.50,11,0,11.00
01/15/2004,01:55,1033.50,1033.50,1033.50,1033.50,8,0,8.00
01/15/2004,01:56,1033.50,1033.50,1033.50,1033.50,2,0,2.00
01/15/2004,01:57,1033.50,1033.75,1033.50,1033.50,15,15,30.00
01/15/2004,01:58,1033.50,1033.50,1033.50,1033.50,0,29,29.00
01/15/2004,01:59,1033.50,1033.50,1033.50,1033.50,0,9,9.00
01/15/2004,02:00,1033.75,1034.00,1033.50,1034.00,82,11,93.00
01/15/2004,02:01,1033.75,1033.75,1033.25,1033.25,30,186,216.00
01/15/2004,02:02,1033.25,1033.25,1033.00,1033.00,4,117,121.00
01/15/2004,02:03,1033.00,1033.00,1032.75,1032.75,0,14,14.00
01/15/2004,02:04,1032.75,1033.00,1032.75,1033.00,32,2,34.00
01/15/2004,02:05,1033.00,1033.25,1032.75,1032.75,74,29,103.00
01/15/2004,02:06,1033.00,1033.00,1032.75,1033.00,38,48,86.00
01/15/2004,02:07,1032.75,1033.00,1032.75,1033.00,50,2,52.00
01/15/2004,02:08,1033.00,1033.00,1032.75,1032.75,1,3,4.00
01/15/2004,02:09,1032.75,1032.75,1032.50,1032.50,0,70,70.00
01/15/2004,02:10,1032.50,1032.75,1032.25,1032.75,26,53,79.00
01/15/2004,02:11,1032.75,1032.75,1032.50,1032.50,5,25,30.00
01/15/2004,02:12,1032.50,1032.50,1032.50,1032.50,0,27,27.00
01/15/2004,02:13,1032.50,1032.50,1032.50,1032.50,0,30,30.00
01/15/2004,02:14,1032.50,1032.50,1032.25,1032.25,1,19,20.00
01/15/2004,02:15,1032.25,1032.25,1032.00,1032.25,1,71,72.00
01/15/2004,02:16,1032.50,1032.50,1032.25,1032.25,13,35,48.00
01/15/2004,02:17,1032.25,1032.25,1032.25,1032.25,0,62,62.00
01/15/2004,02:18,1032.25,1032.75,1032.25,1032.50,212,88,300.00
01/15/2004,02:19,1032.50,1032.50,1032.25,1032.50,11,5,16.00
01/15/2004,02:20,1032.25,1032.50,1032.25,1032.50,5,5,10.00
01/15/2004,02:21,1032.50,1032.50,1032.25,1032.50,7,15,22.00
01/15/2004,02:22,1032.50,1032.50,1032.25,1032.50,5,1,6.00
01/15/2004,02:23,1032.25,1032.50,1032.25,1032.50,21,2,23.00
01/15/2004,02:24,1032.50,1032.50,1032.00,1032.00,1,31,32.00
01/15/2004,02:25,1032.00,1032.00,1032.00,1032.00,0,15,15.00
01/15/2004,02:26,1032.00,1032.50,1032.00,1032.50,13,1,14.00
01/15/2004,02:27,1032.50,1032.50,1032.50,1032.50,7,0,7.00
01/15/2004,02:28,1032.75,1033.00,1032.50,1033.00,36,1,37.00
01/15/2004,02:29,1033.00,1033.00,1032.75,1032.75,46,5,51.00
01/15/2004,02:30,1032.75,1033.00,1032.75,1033.00,11,3,14.00
01/15/2004,02:31,1033.00,1033.00,1033.00,1033.00,5,0,5.00
01/15/2004,02:32,1033.25,1033.50,1033.25,1033.25,81,10,91.00
01/15/2004,02:33,1033.25,1033.25,1033.00,1033.00,0,8,8.00
01/15/2004,02:34,1033.25,1033.25,1033.25,1033.25,1,0,1.00
01/15/2004,02:35,1033.25,1033.50,1033.25,1033.50,118,21,139.00
01/15/2004,02:36,1033.50,1033.75,1033.50,1033.75,30,30,60.00
01/15/2004,02:37,1033.50,1033.50,1033.25,1033.50,5,17,22.00
01/15/2004,02:38,1033.25,1033.75,1033.25,1033.75,8,3,11.00
01/15/2004,02:39,1033.50,1033.50,1033.50,1033.50,0,2,2.00
01/15/2004,02:40,1033.50,1033.50,1033.50,1033.50,0,28,28.00
01/15/2004,02:41,1033.50,1033.75,1033.50,1033.50,1,76,77.00
01/15/2004,02:42,1033.25,1033.50,1033.25,1033.50,51,24,75.00
01/15/2004,02:43,1033.50,1033.50,1033.50,1033.50,5,0,5.00
01/15/2004,02:44,1033.75,1033.75,1033.75,1033.75,13,0,13.00
01/15/2004,02:46,1033.50,1033.75,1033.50,1033.50,1,22,23.00
01/15/2004,02:47,1033.50,1033.75,1033.50,1033.75,6,11,17.00
01/15/2004,02:48,1033.75,1033.75,1033.75,1033.75,55,0,55.00
01/15/2004,02:49,1033.75,1033.75,1033.75,1033.75,9,0,9.00
01/15/2004,02:50,1033.75,1034.00,1033.75,1034.00,17,0,17.00
01/15/2004,02:51,1034.00,1034.00,1033.75,1033.75,25,50,75.00
01/15/2004,02:52,1033.75,1034.00,1033.50,1033.75,2,68,70.00
01/15/2004,02:53,1034.00,1034.00,1034.00,1034.00,9,0,9.00
01/15/2004,02:55,1034.00,1034.00,1033.50,1033.50,4,20,24.00
01/15/2004,02:56,1033.50,1033.50,1033.50,1033.50,0,27,27.00
01/15/2004,02:57,1033.25,1033.50,1033.25,1033.25,10,41,51.00
01/15/2004,02:58,1033.25,1033.25,1033.25,1033.25,0,14,14.00
01/15/2004,02:59,1033.25,1033.25,1033.25,1033.25,0,5,5.00
01/15/2004,03:00,1033.25,1033.25,1033.25,1033.25,0,21,21.00
01/15/2004,03:01,1033.25,1033.25,1033.00,1033.00,0,54,54.00
01/15/2004,03:02,1033.00,1033.00,1033.00,1033.00,0,29,29.00
01/15/2004,03:03,1033.00,1033.00,1033.00,1033.00,0,4,4.00
01/15/2004,03:04,1032.75,1032.75,1032.50,1032.50,0,103,103.00
01/15/2004,03:05,1032.75,1032.75,1032.50,1032.50,2,29,31.00
01/15/2004,03:06,1032.25,1032.50,1032.25,1032.25,11,7,18.00
01/15/2004,03:07,1032.25,1032.50,1032.25,1032.50,28,2,30.00
01/15/2004,03:08,1032.50,1032.50,1032.50,1032.50,33,0,33.00
01/15/2004,03:09,1032.50,1032.75,1032.50,1032.50,8,3,11.00
01/15/2004,03:10,1032.75,1032.75,1032.50,1032.75,38,6,44.00
01/15/2004,03:11,1032.75,1033.00,1032.75,1033.00,11,0,11.00
01/15/2004,03:12,1032.75,1032.75,1032.75,1032.75,0,10,10.00
01/15/2004,03:13,1032.75,1032.75,1032.75,1032.75,0,3,3.00
01/15/2004,03:14,1032.75,1033.00,1032.75,1033.00,10,22,32.00
01/15/2004,03:15,1033.00,1033.00,1033.00,1033.00,2,0,2.00
01/15/2004,03:16,1032.75,1032.75,1032.75,1032.75,0,26,26.00
01/15/2004,03:17,1032.50,1032.50,1032.50,1032.50,0,35,35.00
01/15/2004,03:18,1032.50,1032.50,1032.50,1032.50,0,4,4.00
01/15/2004,03:19,1032.50,1032.50,1032.25,1032.50,7,44,51.00
01/15/2004,03:20,1032.50,1032.50,1032.50,1032.50,11,0,11.00
01/15/2004,03:21,1032.50,1032.50,1032.50,1032.50,7,0,7.00
01/15/2004,03:22,1032.50,1032.50,1032.50,1032.50,9,0,9.00
01/15/2004,03:23,1032.75,1032.75,1032.75,1032.75,28,0,28.00
01/15/2004,03:24,1032.75,1032.75,1032.50,1032.75,11,4,15.00
01/15/2004,03:26,1032.75,1032.75,1032.75,1032.75,1,0,1.00
01/15/2004,03:27,1032.50,1032.50,1032.50,1032.50,0,6,6.00
01/15/2004,03:28,1032.50,1032.50,1032.50,1032.50,0,24,24.00
01/15/2004,03:29,1032.50,1032.50,1032.50,1032.50,0,9,9.00
01/15/2004,03:30,1032.75,1032.75,1032.75,1032.75,32,0,32.00
01/15/2004,03:31,1032.75,1033.00,1032.75,1033.00,10,0,10.00
01/15/2004,03:32,1032.50,1032.75,1032.25,1032.50,17,21,38.00
01/15/2004,03:33,1032.50,1032.75,1032.25,1032.50,30,11,41.00
01/15/2004,03:34,1032.50,1032.75,1032.50,1032.50,1,10,11.00
01/15/2004,03:35,1032.50,1032.50,1032.50,1032.50,0,9,9.00
01/15/2004,03:36,1032.75,1032.75,1032.50,1032.50,5,9,14.00
01/15/2004,03:37,1032.25,1032.25,1032.25,1032.25,0,5,5.00
01/15/2004,03:39,1032.25,1032.25,1032.25,1032.25,0,1,1.00
01/15/2004,03:40,1032.25,1032.50,1032.25,1032.50,2,4,6.00
01/15/2004,03:42,1032.25,1032.50,1032.25,1032.50,37,5,42.00
01/15/2004,03:44,1032.50,1032.50,1032.25,1032.25,7,27,34.00
01/15/2004,03:45,1032.50,1032.75,1032.50,1032.75,56,0,56.00
01/15/2004,03:46,1032.75,1032.75,1032.75,1032.75,72,0,72.00
01/15/2004,03:47,1032.75,1032.75,1032.75,1032.75,3,0,3.00
01/15/2004,03:48,1032.75,1032.75,1032.75,1032.75,4,0,4.00
01/15/2004,03:50,1033.00,1033.00,1032.75,1032.75,5,5,10.00
01/15/2004,03:52,1033.00,1033.00,1033.00,1033.00,20,0,20.00
01/15/2004,03:53,1033.00,1033.00,1033.00,1033.00,5,0,5.00
01/15/2004,03:54,1033.00,1033.25,1033.00,1033.25,36,0,36.00
01/15/2004,03:56,1033.50,1033.50,1033.50,1033.50,2,0,2.00
01/15/2004,03:58,1033.25,1033.25,1033.25,1033.25,0,47,47.00
01/15/2004,04:00,1033.25,1033.25,1033.25,1033.25,0,7,7.00
01/15/2004,04:01,1033.25,1033.25,1033.00,1033.00,0,4,4.00
01/15/2004,04:02,1033.00,1033.00,1033.00,1033.00,0,6,6.00
01/15/2004,04:03,1033.00,1033.00,1033.00,1033.00,0,2,2.00
01/15/2004,04:07,1033.25,1033.25,1033.00,1033.00,17,2,19.00
01/15/2004,04:09,1033.25,1033.25,1033.25,1033.25,37,0,37.00
01/15/2004,04:11,1033.50,1033.50,1033.50,1033.50,52,0,52.00
01/15/2004,04:12,1033.50,1033.50,1033.50,1033.50,5,0,5.00
01/15/2004,04:14,1033.50,1033.50,1033.50,1033.50,40,0,40.00
01/15/2004,04:15,1033.75,1033.75,1033.75,1033.75,10,0,10.00
01/15/2004,04:16,1033.75,1034.00,1033.75,1033.75,57,5,62.00
01/15/2004,04:17,1034.00,1034.00,1034.00,1034.00,7,0,7.00
01/15/2004,04:18,1034.00,1034.00,1034.00,1034.00,1,0,1.00
01/15/2004,04:19,1034.00,1034.00,1033.75,1033.75,1,1,2.00
01/15/2004,04:20,1033.75,1033.75,1033.75,1033.75,0,20,20.00
01/15/2004,04:21,1033.75,1034.00,1033.75,1034.00,21,5,26.00
01/15/2004,04:22,1034.25,1034.25,1034.25,1034.25,45,0,45.00
01/15/2004,04:23,1034.25,1034.25,1034.00,1034.00,10,6,16.00
01/15/2004,04:24,1034.25,1034.25,1034.00,1034.25,14,1,15.00
01/15/2004,04:25,1034.25,1034.25,1034.25,1034.25,17,0,17.00
01/15/2004,04:26,1034.25,1034.25,1034.25,1034.25,1,0,1.00
01/15/2004,04:27,1034.25,1034.25,1034.25,1034.25,7,0,7.00
01/15/2004,04:28,1034.25,1034.25,1034.25,1034.25,2,0,2.00
01/15/2004,04:29,1034.50,1034.50,1034.25,1034.25,59,11,70.00
01/15/2004,04:30,1034.25,1034.50,1034.25,1034.25,3,48,51.00
01/15/2004,04:31,1034.25,1034.50,1034.25,1034.25,41,11,52.00
01/15/2004,04:32,1034.25,1034.25,1034.25,1034.25,0,5,5.00
01/15/2004,04:33,1034.25,1034.25,1034.25,1034.25,0,1,1.00
01/15/2004,04:34,1034.50,1034.50,1034.25,1034.25,2,3,5.00
01/15/2004,04:35,1034.25,1034.50,1034.25,1034.25,11,20,31.00
01/15/2004,04:36,1034.25,1034.25,1034.25,1034.25,0,4,4.00
01/15/2004,04:37,1034.25,1034.25,1034.25,1034.25,0,1,1.00
01/15/2004,04:40,1034.25,1034.50,1034.25,1034.50,4,1,5.00
01/15/2004,04:41,1034.50,1034.50,1034.25,1034.25,46,5,51.00
01/15/2004,04:42,1034.50,1034.50,1034.50,1034.50,2,0,2.00
01/15/2004,04:43,1034.50,1034.50,1034.50,1034.50,11,0,11.00
01/15/2004,04:44,1034.50,1034.50,1034.50,1034.50,6,0,6.00
01/15/2004,04:45,1034.50,1034.50,1034.50,1034.50,1,0,1.00
01/15/2004,04:47,1034.50,1034.50,1034.50,1034.50,4,0,4.00
01/15/2004,04:48,1034.50,1034.50,1034.50,1034.50,1,0,1.00
01/15/2004,04:49,1034.50,1034.75,1034.50,1034.75,56,0,56.00
01/15/2004,04:50,1034.75,1034.75,1034.50,1034.50,2,1,3.00
01/15/2004,04:51,1034.75,1034.75,1034.50,1034.50,1,8,9.00
01/15/2004,04:52,1034.50,1034.50,1034.50,1034.50,0,6,6.00
01/15/2004,04:53,1034.50,1034.50,1034.50,1034.50,0,2,2.00
01/15/2004,04:54,1034.50,1034.75,1034.50,1034.75,69,6,75.00
01/15/2004,04:55,1034.75,1034.75,1034.50,1034.75,74,24,98.00
01/15/2004,04:56,1034.75,1034.75,1034.75,1034.75,11,0,11.00
01/15/2004,04:57,1034.75,1034.75,1034.75,1034.75,3,0,3.00
01/15/2004,04:58,1034.75,1034.75,1034.50,1034.75,2,32,34.00
01/15/2004,05:01,1034.75,1034.75,1034.25,1034.75,78,10,88.00
01/15/2004,05:02,1034.75,1034.75,1034.75,1034.75,41,0,41.00
01/15/2004,05:03,1034.75,1034.75,1034.50,1034.75,33,10,43.00
01/15/2004,05:04,1034.50,1034.75,1034.50,1034.75,1,1,2.00
01/15/2004,05:05,1034.75,1034.75,1034.75,1034.75,46,0,46.00
01/15/2004,05:06,1034.75,1034.75,1034.75,1034.75,9,0,9.00
01/15/2004,05:07,1034.75,1034.75,1034.50,1034.75,8,1,9.00
01/15/2004,05:08,1034.75,1034.75,1034.75,1034.75,9,0,9.00
01/15/2004,05:09,1034.75,1034.75,1034.75,1034.75,11,0,11.00
01/15/2004,05:10,1034.75,1035.00,1034.75,1034.75,29,9,38.00
01/15/2004,05:11,1034.75,1034.75,1034.75,1034.75,0,1,1.00
01/15/2004,05:13,1035.00,1035.00,1034.75,1035.00,13,3,16.00
01/15/2004,05:14,1035.00,1035.25,1035.00,1035.25,170,0,170.00
01/15/2004,05:15,1035.25,1035.25,1035.00,1035.25,2,1,3.00
01/15/2004,05:16,1035.25,1035.25,1035.25,1035.25,16,0,16.00
01/15/2004,05:18,1035.25,1035.25,1035.25,1035.25,5,0,5.00
01/15/2004,05:21,1035.00,1035.00,1035.00,1035.00,0,29,29.00
01/15/2004,05:23,1035.00,1035.00,1035.00,1035.00,0,11,11.00
01/15/2004,05:24,1035.00,1035.00,1035.00,1035.00,0,1,1.00
01/15/2004,05:27,1034.75,1034.75,1034.75,1034.75,0,41,41.00
01/15/2004,05:28,1034.75,1034.75,1034.50,1034.50,0,71,71.00
01/15/2004,05:29,1034.50,1034.50,1034.25,1034.50,2,11,13.00
01/15/2004,05:30,1034.25,1034.25,1034.25,1034.25,0,38,38.00
01/15/2004,05:31,1034.25,1034.50,1034.25,1034.50,1,1,2.00
01/15/2004,05:32,1034.25,1034.50,1034.25,1034.50,5,11,16.00
01/15/2004,05:33,1034.50,1034.50,1034.00,1034.00,5,27,32.00
01/15/2004,05:34,1034.00,1034.25,1034.00,1034.00,101,37,138.00
01/15/2004,05:35,1034.25,1034.25,1034.25,1034.25,8,0,8.00
01/15/2004,05:36,1034.25,1034.25,1034.25,1034.25,7,0,7.00
01/15/2004,05:37,1034.25,1034.50,1034.25,1034.50,20,0,20.00
01/15/2004,05:38,1034.50,1034.50,1034.00,1034.25,148,109,257.00
01/15/2004,05:39,1034.00,1034.00,1034.00,1034.00,0,7,7.00
01/15/2004,05:40,1034.00,1034.00,1034.00,1034.00,0,2,2.00
01/15/2004,05:41,1034.00,1034.00,1034.00,1034.00,0,12,12.00
01/15/2004,05:42,1034.25,1034.25,1034.00,1034.00,10,3,13.00
01/15/2004,05:43,1034.00,1034.00,1034.00,1034.00,0,3,3.00
01/15/2004,05:44,1034.00,1034.00,1034.00,1034.00,0,3,3.00
01/15/2004,05:45,1034.00,1034.25,1034.00,1034.25,16,3,19.00
01/15/2004,05:46,1034.25,1034.50,1034.25,1034.25,34,2,36.00
01/15/2004,05:47,1034.50,1034.50,1034.50,1034.50,53,0,53.00
01/15/2004,05:48,1034.50,1034.75,1034.50,1034.75,6,0,6.00
01/15/2004,05:49,1034.75,1034.75,1034.50,1034.50,1,1,2.00
01/15/2004,05:51,1034.50,1034.50,1034.50,1034.50,0,5,5.00
01/15/2004,05:52,1034.50,1034.50,1034.50,1034.50,0,1,1.00
01/15/2004,05:55,1034.75,1034.75,1034.75,1034.75,1,0,1.00
01/15/2004,05:56,1034.50,1034.50,1034.50,1034.50,0,1,1.00
01/15/2004,05:57,1034.50,1034.75,1034.50,1034.75,5,10,15.00
01/15/2004,05:58,1034.50,1034.50,1034.50,1034.50,0,2,2.00
01/15/2004,05:59,1034.50,1034.75,1034.50,1034.75,5,51,56.00
01/15/2004,06:00,1034.75,1035.00,1034.75,1034.75,61,14,75.00
01/15/2004,06:01,1034.75,1034.75,1034.75,1034.75,0,4,4.00
01/15/2004,06:02,1035.00,1035.00,1035.00,1035.00,5,0,5.00
01/15/2004,06:03,1034.75,1034.75,1034.75,1034.75,0,9,9.00
01/15/2004,06:04,1034.75,1034.75,1034.75,1034.75,0,7,7.00
01/15/2004,06:05,1035.00,1035.00,1035.00,1035.00,1,0,1.00
01/15/2004,06:06,1034.75,1034.75,1034.75,1034.75,0,35,35.00
01/15/2004,06:07,1034.75,1034.75,1034.75,1034.75,0,5,5.00
01/15/2004,06:08,1034.75,1035.00,1034.75,1035.00,1,6,7.00
01/15/2004,06:10,1034.75,1034.75,1034.75,1034.75,0,54,54.00
01/15/2004,06:11,1034.75,1034.75,1034.75,1034.75,0,6,6.00
01/15/2004,06:12,1035.00,1035.00,1034.75,1034.75,24,1,25.00
01/15/2004,06:13,1035.00,1035.00,1035.00,1035.00,25,0,25.00
01/15/2004,06:14,1035.00,1035.00,1034.50,1034.50,7,59,66.00
01/15/2004,06:15,1034.75,1034.75,1034.50,1034.50,3,36,39.00
01/15/2004,06:16,1034.75,1035.00,1034.75,1034.75,15,14,29.00
01/15/2004,06:17,1034.75,1034.75,1034.75,1034.75,0,19,19.00
01/15/2004,06:18,1034.75,1035.00,1034.75,1035.00,7,3,10.00
01/15/2004,06:19,1035.00,1035.00,1034.75,1034.75,1,2,3.00
01/15/2004,06:21,1034.75,1034.75,1034.75,1034.75,0,16,16.00
01/15/2004,06:22,1034.75,1034.75,1034.75,1034.75,0,12,12.00
01/15/2004,06:23,1035.00,1035.00,1034.50,1034.50,1,50,51.00
01/15/2004,06:24,1034.50,1034.50,1034.50,1034.50,0,3,3.00
01/15/2004,06:25,1034.50,1034.50,1034.50,1034.50,0,1,1.00
01/15/2004,06:26,1034.50,1034.50,1034.50,1034.50,0,10,10.00
01/15/2004,06:27,1034.25,1034.25,1034.25,1034.25,0,80,80.00
01/15/2004,06:28,1034.25,1034.50,1034.25,1034.25,1,32,33.00
01/15/2004,06:29,1034.25,1034.50,1034.25,1034.50,26,10,36.00
01/15/2004,06:30,1034.50,1034.50,1034.50,1034.50,44,0,44.00
01/15/2004,06:31,1034.25,1034.50,1034.25,1034.50,7,12,19.00
01/15/2004,06:32,1034.25,1034.50,1034.25,1034.50,2,1,3.00
01/15/2004,06:33,1034.50,1035.00,1034.50,1035.00,260,1,261.00
01/15/2004,06:34,1035.00,1035.75,1034.75,1035.50,431,181,612.00
01/15/2004,06:35,1035.75,1035.75,1035.50,1035.50,141,39,180.00
01/15/2004,06:36,1035.50,1035.75,1035.25,1035.50,81,278,359.00
01/15/2004,06:37,1035.50,1035.75,1035.50,1035.75,118,0,118.00
01/15/2004,06:38,1035.75,1035.75,1035.50,1035.50,54,115,169.00
01/15/2004,06:39,1035.50,1035.50,1035.25,1035.25,0,306,306.00
01/15/2004,06:40,1035.25,1035.50,1035.25,1035.50,117,88,205.00
01/15/2004,06:41,1035.50,1036.00,1035.50,1036.00,192,12,204.00
01/15/2004,06:42,1036.00,1036.25,1035.50,1035.75,132,119,251.00
01/15/2004,06:43,1035.75,1035.75,1035.50,1035.50,0,79,79.00
01/15/2004,06:44,1035.75,1035.75,1035.50,1035.75,134,1,135.00
01/15/2004,06:45,1035.75,1035.75,1035.75,1035.75,49,0,49.00
01/15/2004,06:46,1035.75,1035.75,1035.75,1035.75,13,0,13.00
01/15/2004,06:47,1035.50,1035.75,1035.50,1035.50,1,5,6.00
01/15/2004,06:48,1035.50,1035.75,1035.25,1035.50,9,177,186.00
01/15/2004,06:49,1035.50,1035.50,1035.00,1035.25,29,173,202.00
01/15/2004,06:50,1035.25,1035.25,1035.25,1035.25,123,0,123.00
01/15/2004,06:51,1035.50,1035.50,1035.25,1035.50,57,53,110.00
01/15/2004,06:52,1035.25,1035.25,1035.00,1035.25,10,20,30.00
01/15/2004,06:54,1035.25,1035.50,1035.25,1035.50,39,0,39.00
01/15/2004,06:55,1035.50,1035.50,1035.25,1035.50,63,1,64.00
01/15/2004,06:56,1035.50,1035.50,1035.25,1035.50,59,10,69.00
01/15/2004,06:58,1035.25,1035.50,1035.25,1035.50,5,1,6.00
01/15/2004,06:59,1035.25,1035.50,1035.25,1035.25,5,60,65.00
01/15/2004,07:00,1035.25,1035.50,1035.25,1035.50,122,4,126.00
01/15/2004,07:01,1035.75,1036.25,1035.75,1035.75,352,74,426.00
01/15/2004,07:02,1036.00,1036.25,1035.75,1035.75,206,394,600.00
01/15/2004,07:03,1036.00,1036.25,1035.75,1036.00,31,6,37.00
01/15/2004,07:04,1036.00,1036.00,1035.00,1035.25,8,356,364.00
01/15/2004,07:05,1035.25,1035.50,1035.25,1035.25,26,166,192.00
01/15/2004,07:06,1035.25,1035.50,1035.25,1035.50,24,64,88.00
01/15/2004,07:07,1035.75,1035.75,1035.75,1035.75,6,0,6.00
01/15/2004,07:08,1035.50,1035.50,1035.25,1035.25,3,167,170.00
01/15/2004,07:09,1035.50,1035.50,1035.00,1035.25,5,105,110.00
01/15/2004,07:10,1035.00,1035.00,1034.25,1034.50,48,901,949.00
01/15/2004,07:11,1034.50,1034.75,1034.25,1034.25,171,332,503.00
01/15/2004,07:12,1034.50,1035.00,1034.25,1035.00,486,185,671.00
01/15/2004,07:13,1034.75,1035.25,1034.75,1035.25,235,3,238.00
01/15/2004,07:14,1035.50,1035.50,1035.25,1035.25,51,28,79.00
01/15/2004,07:15,1035.25,1035.25,1035.25,1035.25,0,10,10.00
01/15/2004,07:16,1035.25,1035.50,1035.25,1035.25,15,53,68.00
01/15/2004,07:17,1035.50,1035.50,1035.50,1035.50,1,0,1.00
01/15/2004,07:18,1035.25,1035.50,1035.25,1035.50,306,17,323.00
01/15/2004,07:19,1035.25,1035.50,1035.25,1035.50,1,1,2.00
01/15/2004,07:20,1035.25,1035.50,1035.25,1035.50,51,11,62.00
01/15/2004,07:21,1035.25,1035.50,1035.25,1035.50,99,82,181.00
01/15/2004,07:22,1035.50,1035.75,1035.50,1035.50,124,111,235.00
01/15/2004,07:23,1035.25,1035.50,1035.25,1035.50,115,2,117.00
01/15/2004,07:24,1035.75,1035.75,1035.50,1035.50,2,38,40.00
01/15/2004,07:25,1035.50,1035.75,1035.50,1035.50,48,36,84.00
01/15/2004,07:26,1035.50,1035.50,1035.50,1035.50,0,48,48.00
01/15/2004,07:27,1035.25,1035.50,1035.00,1035.25,20,29,49.00
01/15/2004,07:28,1035.50,1035.50,1035.50,1035.50,17,0,17.00
01/15/2004,07:29,1035.50,1035.50,1035.00,1035.25,92,39,131.00
01/15/2004,07:30,1035.25,1035.25,1035.00,1035.25,69,73,142.00
01/15/2004,07:31,1035.00,1035.50,1034.25,1035.50,269,515,784.00
01/15/2004,07:32,1035.50,1037.00,1035.50,1036.50,822,361,1183.00
01/15/2004,07:33,1036.50,1036.50,1035.75,1035.75,193,494,687.00
01/15/2004,07:34,1035.50,1036.00,1035.50,1035.75,259,65,324.00
01/15/2004,07:35,1036.00,1036.25,1035.75,1036.25,238,21,259.00
01/15/2004,07:36,1036.25,1036.50,1036.00,1036.50,734,233,967.00
01/15/2004,07:37,1036.50,1036.75,1036.25,1036.25,399,287,686.00
01/15/2004,07:38,1036.25,1036.50,1036.25,1036.50,277,152,429.00
01/15/2004,07:39,1036.50,1036.75,1036.50,1036.50,248,55,303.00
01/15/2004,07:40,1036.50,1037.00,1036.50,1037.00,219,79,298.00
01/15/2004,07:41,1036.75,1037.25,1036.75,1037.00,197,94,291.00
01/15/2004,07:42,1037.00,1037.00,1036.75,1036.75,9,166,175.00
01/15/2004,07:43,1036.75,1037.50,1036.75,1037.25,627,105,732.00
01/15/2004,07:44,1037.50,1037.50,1037.25,1037.25,9,252,261.00
01/15/2004,07:45,1037.25,1037.75,1037.25,1037.50,372,112,484.00
01/15/2004,07:46,1037.50,1037.75,1037.50,1037.50,144,49,193.00
01/15/2004,07:47,1037.75,1038.00,1037.50,1038.00,237,145,382.00
01/15/2004,07:48,1038.00,1038.25,1037.75,1038.25,421,38,459.00
01/15/2004,07:49,1038.25,1038.50,1038.00,1038.50,577,86,663.00
01/15/2004,07:50,1038.50,1038.75,1038.00,1038.00,386,396,782.00
01/15/2004,07:51,1038.00,1038.25,1037.75,1038.25,46,318,364.00
01/15/2004,07:52,1038.25,1038.25,1037.75,1038.25,113,29,142.00
01/15/2004,07:53,1038.00,1038.00,1037.75,1037.75,0,222,222.00
01/15/2004,07:54,1037.75,1038.00,1037.75,1037.75,1,89,90.00
01/15/2004,07:55,1037.75,1037.75,1037.25,1037.50,54,224,278.00
01/15/2004,07:56,1037.50,1037.75,1037.25,1037.50,40,82,122.00
01/15/2004,07:57,1037.50,1037.75,1037.50,1037.50,24,109,133.00
01/15/2004,07:58,1037.50,1037.50,1037.25,1037.50,93,74,167.00
01/15/2004,07:59,1037.25,1037.50,1037.00,1037.25,255,600,855.00
01/15/2004,08:00,1037.25,1037.50,1037.25,1037.50,282,3,285.00
01/15/2004,08:01,1037.50,1038.00,1037.50,1038.00,419,6,425.00
01/15/2004,08:02,1038.00,1038.25,1038.00,1038.25,110,3,113.00
01/15/2004,08:03,1038.00,1038.50,1038.00,1038.50,197,6,203.00
01/15/2004,08:04,1038.50,1038.50,1038.25,1038.25,130,44,174.00
01/15/2004,08:05,1038.25,1038.50,1037.75,1037.75,8,517,525.00
01/15/2004,08:06,1038.00,1038.00,1037.75,1037.75,21,56,77.00
01/15/2004,08:07,1038.00,1038.00,1037.75,1038.00,41,131,172.00
01/15/2004,08:08,1037.75,1038.00,1037.75,1038.00,141,5,146.00
01/15/2004,08:09,1038.00,1038.25,1038.00,1038.25,17,30,47.00
01/15/2004,08:10,1038.25,1038.25,1038.00,1038.00,160,11,171.00
01/15/2004,08:11,1038.00,1038.25,1038.00,1038.25,51,17,68.00
01/15/2004,08:12,1038.25,1038.25,1037.75,1038.00,302,213,515.00
01/15/2004,08:13,1038.00,1038.00,1037.50,1038.00,90,162,252.00
01/15/2004,08:14,1037.75,1038.00,1037.75,1038.00,106,12,118.00
01/15/2004,08:15,1038.25,1038.25,1038.00,1038.00,3,144,147.00
01/15/2004,08:16,1038.00,1038.25,1037.75,1038.00,9,140,149.00
01/15/2004,08:17,1038.00,1038.00,1038.00,1038.00,0,14,14.00
01/15/2004,08:18,1038.00,1038.00,1037.75,1038.00,43,107,150.00
01/15/2004,08:19,1037.75,1038.00,1037.75,1037.75,3,194,197.00
01/15/2004,08:20,1037.50,1038.00,1037.50,1038.00,584,3,587.00
01/15/2004,08:21,1038.00,1038.25,1038.00,1038.25,62,46,108.00
01/15/2004,08:22,1038.00,1038.25,1038.00,1038.00,2,30,32.00
01/15/2004,08:23,1038.00,1038.75,1038.00,1038.75,949,62,1011.00
01/15/2004,08:24,1038.75,1038.75,1038.25,1038.50,445,424,869.00
01/15/2004,08:25,1038.50,1038.50,1038.25,1038.25,46,12,58.00
01/15/2004,08:26,1038.25,1038.50,1037.50,1037.75,55,1008,1063.00
01/15/2004,08:27,1037.50,1038.25,1037.50,1037.75,582,477,1059.00
01/15/2004,08:28,1037.75,1038.00,1037.75,1038.00,331,9,340.00
01/15/2004,08:29,1038.00,1038.50,1038.00,1038.25,590,8,598.00
01/15/2004,08:30,1038.25,1038.50,1037.75,1038.00,485,854,1339.00
01/15/2004,08:31,1038.00,1038.25,1037.00,1037.00,1814,2130,3944.00
01/15/2004,08:32,1037.25,1037.75,1037.00,1037.25,1091,678,1769.00
01/15/2004,08:33,1037.25,1037.50,1037.00,1037.25,814,461,1275.00
01/15/2004,08:34,1037.25,1037.75,1037.25,1037.50,844,275,1119.00
01/15/2004,08:35,1037.50,1037.75,1037.25,1037.50,904,425,1329.00
01/15/2004,08:36,1037.75,1038.50,1037.50,1038.25,3694,984,4678.00
01/15/2004,08:37,1038.25,1038.75,1038.00,1038.25,2057,1144,3201.00
01/15/2004,08:38,1038.25,1038.50,1038.25,1038.25,909,515,1424.00
01/15/2004,08:39,1038.50,1038.50,1037.75,1038.00,876,2202,3078.00
01/15/2004,08:40,1038.00,1038.25,1038.00,1038.00,956,191,1147.00
01/15/2004,08:41,1038.25,1038.50,1038.00,1038.25,629,364,993.00
01/15/2004,08:42,1038.00,1038.50,1037.75,1038.25,1619,1114,2733.00
01/15/2004,08:43,1038.25,1039.00,1038.00,1038.75,1958,2916,4874.00
01/15/2004,08:44,1038.75,1038.75,1037.75,1038.00,1675,3474,5149.00
01/15/2004,08:45,1037.75,1038.00,1037.00,1037.00,1136,3549,4685.00
01/15/2004,08:46,1037.25,1037.50,1037.00,1037.00,2154,1702,3856.00
01/15/2004,08:47,1037.00,1037.75,1037.00,1037.00,1749,2203,3952.00
01/15/2004,08:48,1037.25,1037.50,1036.75,1037.00,957,1293,2250.00
01/15/2004,08:49,1037.00,1037.00,1035.50,1035.50,2529,5965,8494.00
01/15/2004,08:50,1035.75,1035.75,1035.00,1035.50,2959,5101,8060.00
01/15/2004,08:51,1035.50,1035.50,1035.00,1035.25,1210,2208,3418.00
01/15/2004,08:52,1035.00,1036.00,1035.00,1036.00,2134,334,2468.00
01/15/2004,08:53,1035.75,1036.00,1035.50,1035.75,523,776,1299.00
01/15/2004,08:54,1035.75,1035.75,1035.00,1035.25,1274,1401,2675.00
01/15/2004,08:55,1035.25,1035.50,1034.50,1034.75,903,4099,5002.00
01/15/2004,08:56,1034.75,1035.25,1034.50,1035.25,1973,1280,3253.00
01/15/2004,08:57,1035.25,1035.50,1034.75,1035.00,969,1474,2443.00
01/15/2004,08:58,1035.00,1035.00,1034.25,1034.75,640,1799,2439.00
01/15/2004,08:59,1034.75,1035.00,1033.25,1033.50,2737,5205,7942.00
01/15/2004,09:00,1033.50,1034.00,1033.00,1033.00,1291,3895,5186.00
01/15/2004,09:01,1033.00,1033.25,1033.00,1033.00,1660,2335,3995.00
01/15/2004,09:02,1033.25,1033.50,1033.00,1033.50,2454,897,3351.00
01/15/2004,09:03,1033.50,1034.00,1033.25,1034.00,1785,1054,2839.00
01/15/2004,09:04,1033.75,1034.25,1033.75,1034.00,2209,1233,3442.00
01/15/2004,09:05,1034.25,1034.50,1034.00,1034.25,1361,596,1957.00
01/15/2004,09:06,1034.25,1034.50,1033.75,1033.75,1471,1400,2871.00
01/15/2004,09:07,1034.00,1034.25,1033.75,1034.00,664,113,777.00
01/15/2004,09:08,1034.00,1034.25,1033.00,1033.00,1332,4112,5444.00
01/15/2004,09:09,1033.25,1033.50,1032.50,1032.50,2039,4687,6726.00
01/15/2004,09:10,1032.50,1032.75,1032.00,1032.00,1804,2949,4753.00
01/15/2004,09:11,1032.00,1032.25,1030.50,1030.75,1616,8302,9918.00
01/15/2004,09:12,1030.75,1031.50,1030.50,1031.25,3386,2230,5616.00
01/15/2004,09:13,1031.25,1031.25,1030.75,1031.00,1498,575,2073.00
01/15/2004,09:14,1031.00,1031.25,1030.75,1031.00,718,1047,1765.00
01/15/2004,09:15,1030.75,1031.00,1029.75,1030.00,2166,4772,6938.00
01/15/2004,09:16,1030.00,1030.00,1029.25,1029.75,2363,3239,5602.00
01/15/2004,09:17,1029.75,1030.50,1029.50,1030.25,2488,876,3364.00
01/15/2004,09:18,1030.50,1030.75,1030.25,1030.75,2134,1066,3200.00
01/15/2004,09:19,1030.75,1031.00,1030.50,1031.00,2034,474,2508.00
01/15/2004,09:20,1030.75,1031.25,1030.50,1030.75,1676,1238,2914.00
01/15/2004,09:21,1030.75,1031.00,1030.50,1031.00,558,790,1348.00
01/15/2004,09:22,1030.75,1031.00,1030.75,1031.00,1062,67,1129.00
01/15/2004,09:23,1031.00,1031.00,1030.75,1030.75,353,978,1331.00
01/15/2004,09:24,1030.75,1031.25,1030.75,1031.25,875,836,1711.00
01/15/2004,09:25,1031.25,1031.25,1031.00,1031.25,482,309,791.00
01/15/2004,09:26,1031.25,1031.25,1030.75,1031.00,180,2369,2549.00
01/15/2004,09:27,1031.00,1031.50,1031.00,1031.50,1903,355,2258.00
01/15/2004,09:28,1031.25,1031.50,1031.00,1031.25,410,968,1378.00
01/15/2004,09:29,1031.50,1031.75,1031.25,1031.75,1429,937,2366.00
01/15/2004,09:30,1031.75,1031.75,1031.00,1031.00,222,2128,2350.00
01/15/2004,09:31,1031.00,1031.75,1031.00,1031.75,1712,904,2616.00
01/15/2004,09:32,1031.50,1032.00,1031.50,1031.75,1774,891,2665.00
01/15/2004,09:33,1031.75,1032.00,1031.00,1031.00,195,3378,3573.00
01/15/2004,09:34,1031.00,1031.50,1031.00,1031.50,1101,1359,2460.00
01/15/2004,09:35,1031.50,1031.50,1030.50,1030.75,74,2043,2117.00
01/15/2004,09:36,1030.50,1031.25,1030.50,1031.00,1288,1126,2414.00
01/15/2004,09:37,1031.00,1031.00,1030.50,1030.75,942,229,1171.00
01/15/2004,09:38,1031.00,1031.00,1030.50,1030.75,830,512,1342.00
01/15/2004,09:39,1030.75,1031.00,1030.50,1031.00,360,348,708.00
01/15/2004,09:40,1031.00,1031.25,1030.75,1031.25,647,328,975.00
01/15/2004,09:41,1031.25,1031.75,1031.00,1031.50,1242,486,1728.00
01/15/2004,09:42,1031.75,1031.75,1031.25,1031.50,510,1425,1935.00
01/15/2004,09:43,1031.25,1031.75,1031.25,1031.50,390,602,992.00
01/15/2004,09:44,1031.50,1031.75,1031.25,1031.75,228,219,447.00
01/15/2004,09:45,1031.75,1031.75,1031.00,1031.00,643,2100,2743.00
01/15/2004,09:46,1030.75,1031.00,1030.25,1030.75,1188,1326,2514.00
01/15/2004,09:47,1030.75,1031.00,1030.50,1030.75,369,582,951.00
01/15/2004,09:48,1030.50,1031.25,1030.50,1031.25,1188,131,1319.00
01/15/2004,09:49,1031.25,1031.75,1031.00,1031.50,1605,70,1675.00
01/15/2004,09:50,1031.50,1032.00,1031.50,1031.75,626,1188,1814.00
01/15/2004,09:51,1031.75,1031.75,1030.75,1031.25,773,1811,2584.00
01/15/2004,09:52,1031.00,1031.50,1031.00,1031.50,1011,121,1132.00
01/15/2004,09:53,1031.25,1031.75,1031.25,1031.50,193,111,304.00
01/15/2004,09:54,1031.75,1032.00,1031.25,1031.50,660,1062,1722.00
01/15/2004,09:55,1031.25,1031.75,1031.00,1031.50,568,455,1023.00
01/15/2004,09:56,1031.75,1032.00,1031.50,1032.00,472,14,486.00
01/15/2004,09:57,1032.00,1032.25,1031.75,1032.25,1213,1072,2285.00
01/15/2004,09:58,1032.00,1032.50,1032.00,1032.25,2425,1113,3538.00
01/15/2004,09:59,1032.25,1032.50,1032.00,1032.50,1123,360,1483.00
01/15/2004,10:00,1032.25,1032.50,1032.00,1032.00,59,899,958.00
01/15/2004,10:01,1032.00,1032.50,1032.00,1032.25,943,744,1687.00
01/15/2004,10:02,1032.25,1032.50,1032.00,1032.25,1288,365,1653.00
01/15/2004,10:03,1032.50,1032.50,1032.00,1032.00,92,574,666.00
01/15/2004,10:04,1032.00,1032.25,1032.00,1032.25,76,73,149.00
01/15/2004,10:05,1032.00,1032.25,1031.50,1031.75,1213,3115,4328.00
01/15/2004,10:06,1031.75,1032.00,1031.50,1031.50,159,781,940.00
01/15/2004,10:07,1031.50,1032.50,1031.50,1032.50,2461,249,2710.00
01/15/2004,10:08,1032.50,1032.75,1032.25,1032.25,1100,1180,2280.00
01/15/2004,10:09,1032.25,1032.75,1032.25,1032.50,1022,29,1051.00
01/15/2004,10:10,1032.75,1032.75,1032.50,1032.75,407,45,452.00
01/15/2004,10:11,1032.75,1033.25,1032.50,1033.25,1425,700,2125.00
01/15/2004,10:12,1033.25,1033.25,1032.75,1032.75,553,1103,1656.00
01/15/2004,10:13,1032.75,1033.00,1032.75,1032.75,68,70,138.00
01/15/2004,10:14,1033.00,1033.00,1032.50,1032.75,82,985,1067.00
01/15/2004,10:15,1032.50,1033.00,1032.50,1032.50,953,226,1179.00
01/15/2004,10:16,1032.75,1033.00,1032.75,1032.75,325,222,547.00
01/15/2004,10:17,1032.75,1033.00,1032.50,1032.50,488,970,1458.00
01/15/2004,10:18,1032.50,1033.00,1032.50,1032.50,1002,295,1297.00
01/15/2004,10:19,1032.50,1032.75,1032.00,1032.25,659,2799,3458.00
01/15/2004,10:20,1032.50,1032.50,1031.75,1031.75,151,903,1054.00
01/15/2004,10:21,1032.00,1032.25,1031.75,1031.75,309,375,684.00
01/15/2004,10:22,1031.75,1032.25,1031.50,1032.00,560,867,1427.00
01/15/2004,10:23,1032.00,1032.50,1032.00,1032.50,1250,129,1379.00
01/15/2004,10:24,1032.50,1032.75,1032.00,1032.25,471,856,1327.00
01/15/2004,10:25,1032.25,1032.75,1032.25,1032.50,577,358,935.00
01/15/2004,10:26,1032.50,1032.75,1032.25,1032.50,553,172,725.00
01/15/2004,10:27,1032.50,1033.00,1032.25,1032.25,359,847,1206.00
01/15/2004,10:28,1032.25,1032.50,1032.00,1032.25,303,795,1098.00
01/15/2004,10:29,1032.25,1032.50,1032.25,1032.25,12,294,306.00
01/15/2004,10:30,1032.25,1032.50,1031.75,1032.00,290,907,1197.00
01/15/2004,10:31,1032.00,1032.50,1031.75,1032.25,480,63,543.00
01/15/2004,10:32,1032.25,1032.50,1032.25,1032.50,21,220,241.00
01/15/2004,10:33,1032.25,1032.50,1032.00,1032.25,281,157,438.00
01/15/2004,10:34,1032.25,1032.50,1032.25,1032.25,407,540,947.00
01/15/2004,10:35,1032.25,1032.25,1032.00,1032.00,51,35,86.00
01/15/2004,10:36,1032.25,1032.75,1032.00,1032.75,1205,133,1338.00
01/15/2004,10:37,1032.75,1033.00,1032.50,1033.00,965,179,1144.00
01/15/2004,10:38,1033.00,1033.25,1032.75,1033.00,699,167,866.00
01/15/2004,10:39,1033.25,1033.75,1033.00,1033.75,2369,861,3230.00
01/15/2004,10:40,1033.50,1033.75,1033.25,1033.25,1503,741,2244.00
01/15/2004,10:41,1033.25,1035.25,1033.00,1035.00,6745,1053,7798.00
01/15/2004,10:42,1035.00,1035.00,1034.50,1034.75,1264,1149,2413.00
01/15/2004,10:43,1034.50,1034.75,1034.50,1034.75,1013,542,1555.00
01/15/2004,10:44,1034.50,1035.00,1034.50,1034.75,1292,366,1658.00
01/15/2004,10:45,1035.00,1035.00,1034.50,1034.75,338,414,752.00
01/15/2004,10:46,1034.75,1035.25,1034.75,1035.25,1335,497,1832.00
01/15/2004,10:47,1035.25,1035.25,1034.50,1034.75,724,1475,2199.00
01/15/2004,10:48,1034.50,1034.75,1034.25,1034.25,317,582,899.00
01/15/2004,10:49,1034.50,1034.75,1034.25,1034.50,649,651,1300.00
01/15/2004,10:50,1034.50,1034.75,1034.50,1034.50,38,387,425.00
01/15/2004,10:51,1034.50,1035.00,1034.50,1035.00,545,260,805.00
01/15/2004,10:52,1035.00,1035.00,1034.50,1034.75,105,380,485.00
01/15/2004,10:53,1034.50,1035.00,1034.50,1034.75,382,366,748.00
01/15/2004,10:54,1034.75,1035.00,1034.75,1034.75,48,69,117.00
01/15/2004,10:55,1035.00,1035.75,1035.00,1035.75,2303,334,2637.00
01/15/2004,10:56,1035.75,1036.00,1035.25,1035.75,1206,584,1790.00
01/15/2004,10:57,1036.00,1037.00,1035.75,1037.00,3050,1457,4507.00
01/15/2004,10:58,1036.75,1037.00,1036.50,1036.50,556,1323,1879.00
01/15/2004,10:59,1036.50,1037.00,1036.25,1036.75,1690,919,2609.00
01/15/2004,11:00,1036.75,1036.75,1036.00,1036.00,447,1093,1540.00
01/15/2004,11:01,1036.00,1037.25,1035.75,1037.00,3254,2115,5369.00
01/15/2004,11:02,1037.00,1037.25,1035.75,1036.25,1059,2390,3449.00
01/15/2004,11:03,1036.50,1036.50,1035.00,1035.00,890,2483,3373.00
01/15/2004,11:04,1035.00,1035.75,1034.75,1035.00,1306,1514,2820.00
01/15/2004,11:05,1035.00,1035.50,1034.75,1035.25,931,740,1671.00
01/15/2004,11:06,1035.00,1035.25,1034.75,1035.00,350,430,780.00
01/15/2004,11:07,1035.25,1035.25,1034.75,1035.25,516,324,840.00
01/15/2004,11:08,1035.00,1036.00,1035.00,1035.00,1520,1554,3074.00
01/15/2004,11:09,1035.00,1035.75,1034.75,1035.75,643,1138,1781.00
01/15/2004,11:10,1035.50,1035.75,1035.00,1035.25,654,592,1246.00
01/15/2004,11:11,1035.25,1035.25,1035.00,1035.25,637,36,673.00
01/15/2004,11:12,1035.25,1036.00,1035.00,1036.00,1026,32,1058.00
01/15/2004,11:13,1035.75,1036.50,1035.50,1035.75,2262,932,3194.00
01/15/2004,11:14,1035.75,1036.25,1035.75,1035.75,1118,420,1538.00
01/15/2004,11:15,1035.75,1036.50,1035.75,1035.75,1340,728,2068.00
01/15/2004,11:16,1036.00,1036.00,1035.00,1035.25,1759,2390,4149.00
01/15/2004,11:17,1035.00,1036.00,1035.00,1035.75,946,595,1541.00
01/15/2004,11:18,1035.75,1036.00,1035.75,1036.00,519,386,905.00
01/15/2004,11:19,1035.75,1036.25,1035.75,1036.25,771,411,1182.00
01/15/2004,11:20,1036.00,1037.75,1036.00,1037.25,5500,1710,7210.00
01/15/2004,11:21,1037.50,1038.50,1037.25,1038.00,3508,1605,5113.00
01/15/2004,11:22,1037.75,1038.75,1037.75,1038.50,2489,1598,4087.00
01/15/2004,11:23,1038.50,1038.50,1037.75,1037.75,541,1135,1676.00
01/15/2004,11:24,1038.00,1038.50,1038.00,1038.25,2707,1464,4171.00
01/15/2004,11:25,1038.50,1038.50,1037.75,1038.00,433,1187,1620.00
01/15/2004,11:26,1038.00,1038.75,1038.00,1038.50,2120,1063,3183.00
01/15/2004,11:27,1038.75,1039.00,1038.25,1038.50,987,1479,2466.00
01/15/2004,11:28,1038.25,1038.50,1038.00,1038.25,1115,592,1707.00
01/15/2004,11:29,1038.25,1038.50,1038.25,1038.25,164,183,347.00
01/15/2004,11:30,1038.25,1038.25,1037.75,1038.00,1101,1110,2211.00
01/15/2004,11:31,1037.75,1038.00,1037.75,1037.75,367,877,1244.00
01/15/2004,11:32,1037.75,1038.75,1037.75,1038.50,1831,922,2753.00
01/15/2004,11:33,1038.50,1038.50,1037.25,1038.00,697,1441,2138.00
01/15/2004,11:34,1038.00,1038.75,1037.75,1038.75,2986,527,3513.00
01/15/2004,11:35,1039.00,1039.00,1038.25,1038.75,942,862,1804.00
01/15/2004,11:36,1038.75,1039.00,1038.25,1038.50,363,861,1224.00
01/15/2004,11:37,1038.25,1039.50,1038.00,1039.25,3564,1664,5228.00
01/15/2004,11:38,1039.50,1039.75,1039.00,1039.50,2037,741,2778.00
01/15/2004,11:39,1039.75,1039.75,1039.25,1039.50,1810,610,2420.00
01/15/2004,11:40,1039.25,1040.00,1039.25,1039.75,2117,1374,3491.00
01/15/2004,11:41,1039.75,1039.75,1039.25,1039.25,191,703,894.00
01/15/2004,11:42,1039.25,1039.75,1039.25,1039.25,794,402,1196.00
01/15/2004,11:43,1039.50,1039.50,1039.00,1039.25,641,1129,1770.00
01/15/2004,11:44,1039.00,1039.75,1039.00,1039.50,1558,350,1908.00
01/15/2004,11:45,1039.50,1039.50,1039.00,1039.25,1207,1335,2542.00
01/15/2004,11:46,1039.50,1039.75,1039.25,1039.25,439,438,877.00
01/15/2004,11:47,1039.25,1039.50,1039.00,1039.00,895,722,1617.00
01/15/2004,11:48,1039.00,1040.00,1038.75,1039.75,1900,611,2511.00
01/15/2004,11:49,1039.75,1040.75,1039.75,1040.75,3928,1133,5061.00
01/15/2004,11:50,1040.75,1041.00,1040.50,1040.50,1691,1029,2720.00
01/15/2004,11:51,1040.75,1040.75,1040.25,1040.25,188,1056,1244.00
01/15/2004,11:52,1040.50,1040.75,1040.25,1040.25,812,465,1277.00
01/15/2004,11:53,1040.25,1040.50,1039.75,1040.00,717,1850,2567.00
01/15/2004,11:54,1040.00,1040.00,1039.25,1039.25,656,1451,2107.00
01/15/2004,11:55,1039.25,1039.25,1038.75,1038.75,302,1266,1568.00
01/15/2004,11:56,1038.75,1039.25,1038.75,1039.25,1301,231,1532.00
01/15/2004,11:57,1039.25,1039.75,1039.00,1039.75,1600,137,1737.00
01/15/2004,11:58,1039.50,1039.75,1039.25,1039.50,262,164,426.00
01/15/2004,11:59,1039.50,1040.00,1039.50,1039.75,885,45,930.00
01/15/2004,12:00,1040.00,1040.00,1039.50,1039.50,38,585,623.00
01/15/2004,12:01,1039.50,1039.50,1038.75,1038.75,92,1754,1846.00
01/15/2004,12:02,1038.75,1039.50,1038.50,1039.50,1153,383,1536.00
01/15/2004,12:03,1039.25,1039.50,1039.00,1039.25,897,421,1318.00
01/15/2004,12:04,1039.25,1039.75,1039.25,1039.50,413,290,703.00
01/15/2004,12:05,1039.50,1039.75,1039.25,1039.50,516,205,721.00
01/15/2004,12:06,1039.50,1039.75,1039.25,1039.25,104,119,223.00
01/15/2004,12:07,1039.50,1039.50,1039.25,1039.50,178,61,239.00
01/15/2004,12:08,1039.50,1039.75,1039.25,1039.50,822,115,937.00
01/15/2004,12:09,1039.50,1040.00,1039.50,1040.00,909,56,965.00
01/15/2004,12:10,1040.25,1040.25,1039.75,1040.25,764,1082,1846.00
01/15/2004,12:11,1040.25,1040.50,1040.00,1040.50,752,105,857.00
01/15/2004,12:12,1040.50,1040.75,1040.25,1040.50,450,387,837.00
01/15/2004,12:13,1040.75,1041.00,1040.50,1040.75,1640,313,1953.00
01/15/2004,12:14,1040.75,1040.75,1040.00,1040.25,1656,810,2466.00
01/15/2004,12:15,1040.25,1040.75,1040.25,1040.75,470,356,826.00
01/15/2004,12:16,1040.50,1040.75,1040.25,1040.25,258,188,446.00
01/15/2004,12:17,1040.25,1040.25,1039.75,1040.00,910,783,1693.00
01/15/2004,12:18,1040.00,1040.25,1039.50,1039.75,874,655,1529.00
01/15/2004,12:19,1039.75,1040.00,1039.50,1039.50,133,432,565.00
01/15/2004,12:20,1039.50,1040.00,1039.50,1039.50,518,386,904.00
01/15/2004,12:21,1039.50,1040.00,1039.25,1039.75,634,437,1071.00
01/15/2004,12:22,1039.75,1040.25,1039.75,1040.00,962,106,1068.00
01/15/2004,12:23,1040.25,1040.50,1040.00,1040.50,1046,17,1063.00
01/15/2004,12:24,1040.50,1040.75,1040.25,1040.50,609,396,1005.00
01/15/2004,12:25,1040.25,1040.25,1040.00,1040.25,282,371,653.00
01/15/2004,12:26,1040.25,1040.25,1040.00,1040.00,318,21,339.00
01/15/2004,12:27,1040.00,1040.25,1040.00,1040.00,25,54,79.00
01/15/2004,12:28,1040.00,1040.00,1039.75,1039.75,28,814,842.00
01/15/2004,12:29,1039.75,1040.25,1039.75,1040.25,710,230,940.00
01/15/2004,12:30,1040.00,1040.50,1039.75,1040.25,537,708,1245.00
01/15/2004,12:31,1040.50,1040.75,1040.00,1040.75,1485,688,2173.00
01/15/2004,12:32,1040.75,1040.75,1040.25,1040.50,459,530,989.00
01/15/2004,12:33,1040.75,1040.75,1040.50,1040.50,15,309,324.00
01/15/2004,12:34,1040.50,1040.75,1040.50,1040.75,4,364,368.00
01/15/2004,12:35,1040.50,1040.75,1040.25,1040.50,414,429,843.00
01/15/2004,12:36,1040.50,1040.75,1040.25,1040.25,191,54,245.00
01/15/2004,12:37,1040.25,1041.25,1040.25,1041.00,2370,172,2542.00
01/15/2004,12:38,1041.00,1041.25,1040.75,1041.00,400,760,1160.00
01/15/2004,12:39,1040.75,1041.00,1040.25,1040.50,233,1164,1397.00
01/15/2004,12:40,1040.50,1040.75,1040.25,1040.50,317,335,652.00
01/15/2004,12:41,1040.50,1040.50,1040.25,1040.50,491,20,511.00
01/15/2004,12:42,1040.50,1040.50,1040.25,1040.25,238,100,338.00
01/15/2004,12:43,1040.50,1040.50,1040.00,1040.25,384,514,898.00
01/15/2004,12:44,1040.50,1040.50,1040.00,1040.50,237,316,553.00
01/15/2004,12:45,1040.25,1041.00,1040.25,1040.50,1330,210,1540.00
01/15/2004,12:46,1040.75,1041.00,1040.50,1041.00,210,91,301.00
01/15/2004,12:47,1040.75,1041.25,1040.75,1041.25,965,22,987.00
01/15/2004,12:48,1041.25,1042.00,1041.00,1041.75,3309,954,4263.00
01/15/2004,12:49,1041.75,1042.75,1041.50,1042.25,4008,2414,6422.00
01/15/2004,12:50,1042.00,1042.75,1042.00,1042.00,849,646,1495.00
01/15/2004,12:51,1042.00,1042.25,1041.75,1042.00,610,905,1515.00
01/15/2004,12:52,1042.00,1042.25,1041.75,1042.00,521,253,774.00
01/15/2004,12:53,1041.75,1042.00,1041.50,1041.75,217,780,997.00
01/15/2004,12:54,1041.75,1042.00,1041.50,1041.75,142,188,330.00
01/15/2004,12:55,1041.75,1042.00,1041.50,1041.75,362,250,612.00
01/15/2004,12:56,1041.75,1042.50,1041.75,1042.50,1258,139,1397.00
01/15/2004,12:57,1042.50,1042.50,1042.00,1042.00,173,346,519.00
01/15/2004,12:58,1042.00,1042.50,1042.00,1042.00,700,661,1361.00
01/15/2004,12:59,1042.00,1042.00,1041.50,1041.50,52,1809,1861.00
01/15/2004,13:00,1041.50,1041.75,1040.75,1040.75,167,1776,1943.00
01/15/2004,13:01,1041.00,1041.00,1040.50,1040.75,968,2023,2991.00
01/15/2004,13:02,1040.75,1041.00,1040.50,1041.00,759,1209,1968.00
01/15/2004,13:03,1040.75,1041.00,1040.75,1040.75,61,540,601.00
01/15/2004,13:04,1040.75,1041.25,1040.50,1041.25,900,123,1023.00
01/15/2004,13:05,1041.25,1041.25,1040.75,1041.25,445,444,889.00
01/15/2004,13:06,1041.25,1041.25,1041.00,1041.25,699,135,834.00
01/15/2004,13:07,1041.00,1041.25,1040.25,1040.50,378,1593,1971.00
01/15/2004,13:08,1040.50,1040.75,1040.50,1040.50,386,508,894.00
01/15/2004,13:09,1040.25,1040.50,1039.25,1039.50,1361,3758,5119.00
01/15/2004,13:10,1039.50,1039.75,1039.25,1039.75,1093,1260,2353.00
01/15/2004,13:11,1039.75,1039.75,1039.00,1039.50,706,1685,2391.00
01/15/2004,13:12,1039.25,1039.50,1038.50,1038.75,525,3341,3866.00
01/15/2004,13:13,1038.50,1039.00,1038.50,1039.00,934,217,1151.00
01/15/2004,13:14,1039.00,1039.00,1038.50,1038.75,551,375,926.00
01/15/2004,13:15,1038.75,1039.25,1038.50,1038.75,1462,1363,2825.00
01/15/2004,13:16,1038.75,1039.25,1038.50,1039.25,824,180,1004.00
01/15/2004,13:17,1039.25,1039.50,1039.00,1039.50,624,182,806.00
01/15/2004,13:18,1039.50,1039.75,1039.00,1039.25,919,658,1577.00
01/15/2004,13:19,1039.25,1039.75,1039.25,1039.50,424,63,487.00
01/15/2004,13:20,1039.50,1039.75,1039.25,1039.75,114,319,433.00
01/15/2004,13:21,1039.50,1039.75,1039.25,1039.50,19,186,205.00
01/15/2004,13:22,1039.50,1039.50,1038.50,1038.50,274,1193,1467.00
01/15/2004,13:23,1038.50,1038.75,1038.00,1038.00,546,2306,2852.00
01/15/2004,13:24,1038.00,1039.00,1037.75,1039.00,1973,606,2579.00
01/15/2004,13:25,1039.00,1039.50,1038.75,1039.50,2097,72,2169.00
01/15/2004,13:26,1039.50,1040.00,1039.50,1040.00,1799,112,1911.00
01/15/2004,13:27,1040.00,1040.25,1039.75,1040.00,1816,554,2370.00
01/15/2004,13:28,1040.25,1040.50,1040.00,1040.25,568,521,1089.00
01/15/2004,13:29,1040.25,1040.25,1040.00,1040.25,68,409,477.00
01/15/2004,13:30,1040.25,1040.25,1040.00,1040.00,31,35,66.00
01/15/2004,13:31,1040.00,1040.25,1039.75,1040.00,273,299,572.00
01/15/2004,13:32,1040.00,1040.50,1040.00,1040.50,710,91,801.00
01/15/2004,13:33,1040.50,1040.50,1040.00,1040.25,411,445,856.00
01/15/2004,13:34,1040.00,1040.25,1040.00,1040.00,383,385,768.00
01/15/2004,13:35,1040.00,1040.25,1039.50,1039.75,615,1267,1882.00
01/15/2004,13:36,1039.50,1040.00,1039.50,1039.75,244,387,631.00
01/15/2004,13:37,1039.50,1039.50,1039.00,1039.25,750,2425,3175.00
01/15/2004,13:38,1039.25,1040.00,1039.00,1039.75,1256,330,1586.00
01/15/2004,13:39,1039.75,1040.00,1039.75,1039.75,339,59,398.00
01/15/2004,13:40,1039.75,1040.25,1039.75,1039.75,1235,604,1839.00
01/15/2004,13:41,1039.75,1039.75,1038.25,1038.25,993,3419,4412.00
01/15/2004,13:42,1038.25,1038.75,1037.00,1037.00,1184,5719,6903.00
01/15/2004,13:43,1037.00,1037.50,1036.75,1037.50,2723,1835,4558.00
01/15/2004,13:44,1037.50,1038.00,1037.25,1037.75,1619,564,2183.00
01/15/2004,13:45,1037.75,1037.75,1037.00,1037.50,1658,792,2450.00
01/15/2004,13:46,1037.50,1038.00,1037.25,1038.00,1500,664,2164.00
01/15/2004,13:47,1038.00,1038.75,1037.75,1038.75,2540,536,3076.00
01/15/2004,13:48,1038.75,1038.75,1038.00,1038.25,1194,725,1919.00
01/15/2004,13:49,1038.25,1038.50,1038.00,1038.25,547,316,863.00
01/15/2004,13:50,1038.25,1038.50,1038.25,1038.50,134,133,267.00
01/15/2004,13:51,1038.25,1039.50,1038.25,1039.50,2350,152,2502.00
01/15/2004,13:52,1039.25,1039.50,1038.75,1039.25,720,794,1514.00
01/15/2004,13:53,1039.25,1039.50,1038.75,1038.75,105,674,779.00
01/15/2004,13:54,1038.75,1039.00,1038.00,1038.00,175,1394,1569.00
01/15/2004,13:55,1038.25,1038.75,1038.00,1038.50,1055,128,1183.00
01/15/2004,13:56,1038.75,1038.75,1037.50,1038.00,772,1909,2681.00
01/15/2004,13:57,1037.75,1038.50,1037.75,1038.00,1306,359,1665.00
01/15/2004,13:58,1038.00,1038.50,1038.00,1038.25,230,375,605.00
01/15/2004,13:59,1038.00,1038.25,1037.50,1038.00,677,718,1395.00
01/15/2004,14:00,1038.00,1038.25,1037.75,1037.75,351,620,971.00
01/15/2004,14:01,1038.00,1038.00,1037.25,1037.50,592,1781,2373.00
01/15/2004,14:02,1037.50,1037.75,1035.50,1036.00,1367,5595,6962.00
01/15/2004,14:03,1035.75,1036.25,1035.25,1035.50,2431,2728,5159.00
01/15/2004,14:04,1035.25,1035.75,1035.25,1035.50,740,642,1382.00
01/15/2004,14:05,1035.50,1035.75,1035.25,1035.75,525,633,1158.00
01/15/2004,14:06,1035.75,1036.25,1035.50,1036.25,1308,186,1494.00
01/15/2004,14:07,1036.25,1036.25,1036.00,1036.00,783,223,1006.00
01/15/2004,14:08,1036.00,1036.25,1035.25,1035.50,944,2133,3077.00
01/15/2004,14:09,1035.50,1036.50,1035.00,1036.25,1618,1479,3097.00
01/15/2004,14:10,1036.25,1036.50,1036.00,1036.25,368,531,899.00
01/15/2004,14:11,1036.25,1036.25,1035.50,1035.50,305,2045,2350.00
01/15/2004,14:12,1035.50,1035.75,1034.75,1035.00,673,2501,3174.00
01/15/2004,14:13,1035.00,1035.75,1034.75,1035.50,1397,1944,3341.00
01/15/2004,14:14,1035.50,1035.50,1035.25,1035.25,255,529,784.00
01/15/2004,14:15,1035.25,1035.50,1035.00,1035.00,322,871,1193.00
01/15/2004,14:16,1035.00,1036.00,1034.75,1036.00,1765,453,2218.00
01/15/2004,14:17,1036.00,1036.25,1035.75,1036.00,1326,326,1652.00
01/15/2004,14:18,1036.25,1036.75,1036.00,1036.50,1463,666,2129.00
01/15/2004,14:19,1036.75,1037.25,1036.25,1037.00,1680,1325,3005.00
01/15/2004,14:20,1037.25,1038.25,1037.00,1037.75,3097,379,3476.00
01/15/2004,14:21,1038.00,1038.25,1037.25,1037.50,1936,2143,4079.00
01/15/2004,14:22,1037.50,1037.75,1037.25,1037.50,465,993,1458.00
01/15/2004,14:23,1037.50,1038.00,1037.50,1037.75,902,50,952.00
01/15/2004,14:24,1037.75,1038.00,1037.50,1037.75,633,482,1115.00
01/15/2004,14:25,1037.50,1037.75,1037.00,1037.00,468,963,1431.00
01/15/2004,14:26,1037.00,1038.25,1037.00,1038.25,1881,103,1984.00
01/15/2004,14:27,1038.25,1038.25,1037.00,1037.00,633,1751,2384.00
01/15/2004,14:28,1036.75,1038.00,1036.75,1037.75,1865,752,2617.00
01/15/2004,14:29,1037.75,1038.25,1037.25,1037.50,222,851,1073.00
01/15/2004,14:30,1037.50,1037.50,1036.75,1037.25,664,957,1621.00
01/15/2004,14:31,1037.50,1038.00,1037.25,1037.50,576,621,1197.00
01/15/2004,14:32,1037.50,1037.75,1036.75,1037.25,196,658,854.00
01/15/2004,14:33,1037.25,1037.50,1037.00,1037.25,528,110,638.00
01/15/2004,14:34,1037.25,1037.75,1037.25,1037.75,1181,476,1657.00
01/15/2004,14:35,1037.75,1038.25,1037.75,1038.00,1357,607,1964.00
01/15/2004,14:36,1038.00,1038.25,1037.50,1037.75,624,755,1379.00
01/15/2004,14:37,1038.00,1038.00,1037.00,1037.00,421,1367,1788.00
01/15/2004,14:38,1037.00,1037.50,1036.50,1037.50,962,1365,2327.00
01/15/2004,14:39,1037.25,1037.75,1037.25,1037.50,381,230,611.00
01/15/2004,14:40,1037.75,1038.00,1037.25,1037.75,603,135,738.00
01/15/2004,14:41,1037.75,1038.00,1037.00,1037.00,88,1258,1346.00
01/15/2004,14:42,1036.75,1037.25,1036.25,1036.50,1629,2681,4310.00
01/15/2004,14:43,1036.50,1036.75,1036.00,1036.25,870,1956,2826.00
01/15/2004,14:44,1036.50,1036.75,1036.25,1036.75,607,315,922.00
01/15/2004,14:45,1036.75,1037.00,1036.50,1036.50,305,726,1031.00
01/15/2004,14:46,1036.50,1037.50,1036.25,1037.25,2050,835,2885.00
01/15/2004,14:47,1037.50,1037.75,1037.00,1037.25,1165,970,2135.00
01/15/2004,14:48,1037.25,1037.25,1037.00,1037.00,286,41,327.00
01/15/2004,14:49,1037.25,1037.50,1037.00,1037.00,313,1025,1338.00
01/15/2004,14:50,1037.00,1037.50,1036.75,1037.00,808,350,1158.00
01/15/2004,14:51,1037.00,1037.25,1036.50,1036.75,529,1865,2394.00
01/15/2004,14:52,1036.75,1037.00,1036.00,1036.00,429,1213,1642.00
01/15/2004,14:53,1036.25,1037.00,1036.00,1036.75,1630,325,1955.00
01/15/2004,14:54,1036.75,1037.00,1036.50,1037.00,629,295,924.00
01/15/2004,14:55,1037.00,1037.25,1036.75,1037.00,1187,417,1604.00
01/15/2004,14:56,1037.00,1037.00,1036.50,1036.75,1408,937,2345.00
01/15/2004,14:57,1036.75,1037.00,1036.75,1036.75,138,692,830.00
01/15/2004,14:58,1036.75,1037.25,1036.75,1037.25,2716,107,2823.00
01/15/2004,14:59,1037.25,1037.75,1037.00,1037.50,2072,1063,3135.00
01/15/2004,15:00,1037.25,1037.50,1037.00,1037.50,2058,1707,3765.00
01/15/2004,15:01,1037.25,1038.00,1037.25,1037.50,2322,2501,4823.00
01/15/2004,15:02,1037.50,1038.00,1037.25,1037.75,900,1284,2184.00
01/15/2004,15:03,1037.50,1038.25,1037.50,1038.00,1515,515,2030.00
01/15/2004,15:04,1038.25,1038.50,1038.00,1038.25,1149,57,1206.00
01/15/2004,15:05,1038.50,1039.25,1038.50,1038.75,2379,867,3246.00
01/15/2004,15:06,1038.75,1039.25,1038.50,1039.25,1213,762,1975.00
01/15/2004,15:07,1039.00,1039.25,1038.75,1039.00,675,790,1465.00
01/15/2004,15:08,1039.00,1039.75,1038.75,1039.25,1873,633,2506.00
01/15/2004,15:09,1039.25,1039.50,1039.00,1039.25,989,581,1570.00
01/15/2004,15:10,1039.25,1039.25,1038.75,1038.75,231,914,1145.00
01/15/2004,15:11,1039.00,1039.00,1038.50,1038.75,1264,1121,2385.00
01/15/2004,15:12,1039.00,1039.50,1038.75,1039.50,1806,91,1897.00
01/15/2004,15:13,1039.25,1039.75,1039.25,1039.50,1340,380,1720.00
01/15/2004,15:14,1039.50,1040.00,1039.50,1039.75,1804,648,2452.00
01/15/2004,15:15,1040.00,1040.00,1039.25,1039.50,2022,2281,4303.00
01/15/2004,15:16,1039.50,1039.50,1039.50,1039.50,51,0,51.00
01/15/2004,15:31,1039.25,1039.50,1038.75,1039.25,475,611,1086.00
01/15/2004,15:32,1039.25,1039.25,1039.00,1039.00,73,20,93.00
01/15/2004,15:33,1039.00,1039.50,1039.00,1039.25,206,170,376.00
01/15/2004,15:34,1039.25,1039.25,1038.75,1038.75,126,109,235.00
01/15/2004,15:35,1039.00,1039.25,1038.75,1039.25,147,67,214.00
01/15/2004,15:36,1039.00,1039.50,1039.00,1039.25,102,14,116.00
01/15/2004,15:37,1039.25,1039.50,1039.25,1039.50,1,29,30.00
01/15/2004,15:38,1039.25,1039.50,1039.25,1039.25,86,30,116.00
01/15/2004,15:39,1039.50,1039.75,1039.50,1039.50,180,14,194.00
01/15/2004,15:40,1039.50,1039.75,1039.50,1039.50,1,50,51.00
01/15/2004,15:41,1039.50,1039.50,1039.25,1039.50,45,110,155.00
01/15/2004,15:42,1039.25,1039.25,1039.25,1039.25,0,1,1.00
01/15/2004,15:43,1039.50,1039.50,1039.25,1039.50,17,17,34.00
01/15/2004,15:44,1039.50,1039.50,1039.25,1039.50,30,3,33.00
01/15/2004,15:45,1039.50,1039.50,1039.25,1039.25,35,3,38.00
01/15/2004,15:46,1039.25,1039.50,1039.25,1039.25,1,37,38.00
01/15/2004,15:47,1039.50,1039.50,1039.25,1039.50,25,5,30.00
01/15/2004,15:48,1039.50,1039.50,1039.50,1039.50,20,0,20.00
01/15/2004,15:49,1039.50,1039.50,1039.25,1039.25,13,5,18.00
01/15/2004,15:50,1039.50,1039.50,1039.50,1039.50,2,0,2.00
01/15/2004,15:51,1039.50,1039.50,1039.50,1039.50,17,0,17.00
01/15/2004,15:52,1039.50,1039.50,1039.25,1039.25,11,1,12.00
01/15/2004,15:53,1039.50,1039.50,1039.25,1039.50,26,1,27.00
01/15/2004,15:54,1039.50,1039.50,1039.25,1039.25,1,21,22.00
01/15/2004,15:57,1039.25,1039.25,1039.25,1039.25,0,67,67.00
01/15/2004,15:58,1039.00,1039.00,1039.00,1039.00,0,1,1.00
01/15/2004,15:59,1039.00,1039.25,1039.00,1039.00,16,34,50.00
01/15/2004,16:00,1039.25,1039.50,1039.25,1039.25,29,154,183.00
01/15/2004,17:01,1039.25,1039.50,1039.25,1039.50,11,124,135.00
01/15/2004,17:02,1039.25,1039.25,1039.25,1039.25,0,2,2.00
01/15/2004,17:03,1039.25,1039.25,1039.25,1039.25,0,22,22.00
01/15/2004,17:04,1039.25,1039.25,1039.00,1039.00,10,50,60.00
01/15/2004,17:05,1039.00,1039.00,1038.75,1039.00,17,148,165.00
01/15/2004,17:06,1039.00,1039.25,1039.00,1039.25,8,0,8.00
01/15/2004,17:07,1039.25,1039.25,1039.00,1039.00,1,40,41.00
01/15/2004,17:08,1039.25,1039.50,1039.25,1039.50,87,0,87.00
01/15/2004,17:09,1039.50,1039.50,1039.50,1039.50,7,0,7.00
01/15/2004,17:10,1039.50,1039.50,1039.50,1039.50,1,0,1.00
01/15/2004,17:11,1039.50,1039.50,1039.50,1039.50,25,0,25.00
01/15/2004,17:12,1039.50,1039.50,1039.50,1039.50,1,0,1.00
01/15/2004,17:14,1039.50,1039.50,1039.50,1039.50,12,0,12.00
01/15/2004,17:15,1039.50,1039.50,1039.50,1039.50,2,0,2.00
01/15/2004,17:16,1039.75,1039.75,1039.50,1039.50,3,12,15.00
01/15/2004,17:17,1039.75,1039.75,1039.75,1039.75,4,0,4.00
01/15/2004,17:19,1039.75,1039.75,1039.50,1039.50,20,2,22.00
01/15/2004,17:20,1039.75,1039.75,1039.75,1039.75,45,0,45.00
01/15/2004,17:21,1039.75,1039.75,1039.75,1039.75,5,0,5.00
01/15/2004,17:22,1039.75,1039.75,1039.75,1039.75,12,0,12.00
01/15/2004,17:23,1039.75,1040.25,1039.75,1039.75,157,6,163.00
01/15/2004,17:26,1039.75,1039.75,1039.75,1039.75,0,2,2.00
01/15/2004,17:27,1040.00,1040.25,1040.00,1040.25,295,0,295.00
01/15/2004,17:28,1040.25,1040.50,1040.25,1040.50,92,0,92.00
01/15/2004,17:29,1040.50,1040.50,1040.50,1040.50,2,0,2.00
01/15/2004,17:30,1040.50,1040.50,1040.25,1040.25,3,2,5.00
01/15/2004,17:31,1040.50,1040.50,1040.50,1040.50,5,0,5.00
01/15/2004,17:33,1040.50,1040.75,1040.50,1040.75,7,0,7.00
01/15/2004,17:35,1040.75,1040.75,1040.75,1040.75,196,0,196.00
01/15/2004,17:36,1040.75,1040.75,1040.75,1040.75,4,0,4.00
01/15/2004,17:37,1040.75,1041.00,1040.75,1041.00,12,0,12.00
01/15/2004,17:38,1041.00,1041.00,1041.00,1041.00,17,0,17.00
01/15/2004,17:39,1041.00,1041.25,1040.75,1041.00,38,21,59.00
01/15/2004,17:40,1041.00,1041.00,1041.00,1041.00,0,3,3.00
01/15/2004,17:41,1041.00,1041.00,1040.75,1040.75,0,5,5.00
01/15/2004,17:44,1040.75,1040.75,1040.75,1040.75,0,1,1.00
01/15/2004,17:45,1040.75,1040.75,1040.75,1040.75,0,5,5.00
01/15/2004,17:46,1040.75,1040.75,1040.75,1040.75,0,32,32.00
01/15/2004,17:47,1040.75,1040.75,1040.50,1040.50,0,4,4.00
01/15/2004,17:48,1040.75,1040.75,1040.75,1040.75,1,0,1.00
01/15/2004,17:49,1040.50,1040.50,1040.50,1040.50,0,1,1.00
01/15/2004,17:54,1040.75,1040.75,1040.75,1040.75,1,0,1.00
01/15/2004,17:55,1040.50,1040.50,1040.50,1040.50,0,1,1.00
01/15/2004,17:56,1040.75,1040.75,1040.50,1040.50,1,1,2.00
01/15/2004,17:58,1040.75,1040.75,1040.75,1040.75,7,0,7.00
01/15/2004,17:59,1040.50,1040.50,1040.50,1040.50,0,2,2.00
01/15/2004,18:04,1040.75,1040.75,1040.75,1040.75,20,0,20.00
01/15/2004,18:07,1040.75,1040.75,1040.75,1040.75,8,0,8.00
01/15/2004,18:08,1040.75,1040.75,1040.75,1040.75,1,0,1.00
01/15/2004,18:09,1040.75,1040.75,1040.75,1040.75,2,0,2.00
01/15/2004,18:12,1040.75,1040.75,1040.75,1040.75,1,0,1.00
01/15/2004,18:14,1040.75,1040.75,1040.75,1040.75,1,0,1.00
01/15/2004,18:15,1041.00,1041.00,1041.00,1041.00,25,0,25.00
01/15/2004,18:17,1041.00,1041.00,1041.00,1041.00,1,0,1.00
01/15/2004,18:18,1041.00,1041.00,1041.00,1041.00,25,0,25.00
01/15/2004,18:20,1041.00,1041.00,1041.00,1041.00,2,0,2.00
01/15/2004,18:21,1041.00,1041.00,1041.00,1041.00,5,0,5.00
01/15/2004,18:22,1040.75,1040.75,1040.75,1040.75,0,3,3.00
01/15/2004,18:23,1041.00,1041.00,1041.00,1041.00,1,0,1.00
01/15/2004,18:24,1041.00,1041.00,1041.00,1041.00,3,0,3.00
01/15/2004,18:25,1041.00,1041.25,1041.00,1041.25,6,0,6.00
01/15/2004,18:26,1041.00,1041.00,1041.00,1041.00,0,4,4.00
01/15/2004,18:27,1041.00,1041.00,1041.00,1041.00,0,6,6.00
01/15/2004,18:28,1041.00,1041.00,1041.00,1041.00,0,4,4.00
01/15/2004,18:29,1041.00,1041.00,1041.00,1041.00,0,1,1.00
01/15/2004,18:30,1041.00,1041.00,1041.00,1041.00,0,1,1.00
01/15/2004,18:32,1041.25,1041.25,1041.25,1041.25,5,0,5.00
01/15/2004,18:33,1041.25,1041.25,1041.00,1041.00,10,21,31.00
01/15/2004,18:34,1041.00,1041.00,1041.00,1041.00,0,2,2.00
01/15/2004,18:35,1041.00,1041.00,1041.00,1041.00,0,16,16.00
01/15/2004,18:36,1041.00,1041.00,1041.00,1041.00,0,10,10.00
01/15/2004,18:37,1041.00,1041.00,1041.00,1041.00,0,2,2.00
01/15/2004,18:39,1041.00,1041.00,1041.00,1041.00,0,1,1.00
01/15/2004,18:41,1041.00,1041.00,1041.00,1041.00,0,2,2.00
01/15/2004,18:43,1041.00,1041.00,1041.00,1041.00,0,1,1.00
01/15/2004,18:46,1041.00,1041.00,1041.00,1041.00,0,2,2.00
01/15/2004,18:50,1041.00,1041.00,1041.00,1041.00,0,1,1.00
01/15/2004,18:51,1041.00,1041.00,1041.00,1041.00,0,6,6.00
01/15/2004,18:53,1041.00,1041.00,1041.00,1041.00,0,3,3.00
01/15/2004,18:55,1041.00,1041.00,1041.00,1041.00,0,5,5.00
01/15/2004,18:57,1041.00,1041.00,1041.00,1041.00,0,6,6.00
01/15/2004,19:00,1041.00,1041.00,1041.00,1041.00,0,6,6.00
01/15/2004,19:01,1041.00,1041.00,1040.75,1041.00,2,2,4.00
01/15/2004,19:04,1041.00,1041.00,1041.00,1041.00,6,0,6.00
01/15/2004,19:09,1041.25,1041.25,1041.25,1041.25,1,0,1.00
01/15/2004,19:10,1041.25,1041.25,1041.25,1041.25,115,0,115.00
01/15/2004,19:11,1041.25,1041.50,1041.25,1041.50,48,0,48.00
01/15/2004,19:12,1041.50,1041.50,1041.50,1041.50,5,0,5.00
01/15/2004,19:13,1041.50,1041.50,1041.50,1041.50,1,0,1.00
01/15/2004,19:14,1041.50,1041.50,1041.25,1041.25,1,8,9.00
01/15/2004,19:16,1041.25,1041.25,1041.25,1041.25,0,3,3.00
01/15/2004,19:17,1041.50,1041.50,1041.50,1041.50,1,0,1.00
01/15/2004,19:22,1041.25,1041.25,1041.25,1041.25,0,2,2.00
01/15/2004,19:23,1041.25,1041.25,1041.25,1041.25,0,6,6.00
01/15/2004,19:24,1041.25,1041.25,1041.25,1041.25,0,1,1.00
01/15/2004,19:26,1041.25,1041.25,1041.25,1041.25,0,1,1.00
01/15/2004,19:27,1041.50,1041.50,1041.50,1041.50,4,0,4.00
01/15/2004,19:28,1041.25,1041.25,1041.25,1041.25,0,11,11.00
01/15/2004,19:29,1041.25,1041.25,1041.25,1041.25,0,1,1.00
01/15/2004,19:32,1041.25,1041.25,1041.25,1041.25,0,4,4.00
01/15/2004,19:37,1041.25,1041.25,1041.25,1041.25,0,2,2.00
01/15/2004,19:42,1041.25,1041.25,1041.25,1041.25,0,12,12.00
01/15/2004,19:43,1041.00,1041.00,1041.00,1041.00,0,1,1.00
01/15/2004,19:44,1041.25,1041.25,1041.25,1041.25,5,0,5.00
01/15/2004,19:46,1041.25,1041.25,1041.25,1041.25,5,0,5.00
01/15/2004,19:49,1041.25,1041.25,1041.25,1041.25,1,0,1.00
01/15/2004,19:50,1041.25,1041.25,1041.25,1041.25,1,0,1.00
01/15/2004,19:52,1041.00,1041.00,1041.00,1041.00,0,20,20.00
01/15/2004,19:55,1041.00,1041.00,1041.00,1041.00,0,1,1.00
01/15/2004,19:56,1041.00,1041.00,1041.00,1041.00,0,17,17.00
01/15/2004,19:57,1041.00,1041.00,1041.00,1041.00,0,1,1.00
01/15/2004,19:59,1040.75,1040.75,1040.75,1040.75,0,2,2.00
01/15/2004,20:01,1040.75,1041.25,1040.75,1041.25,30,2,32.00
01/15/2004,20:02,1041.00,1041.00,1041.00,1041.00,0,7,7.00
01/15/2004,20:08,1040.75,1040.75,1040.75,1040.75,0,1,1.00
01/15/2004,20:09,1041.00,1041.00,1041.00,1041.00,2,0,2.00
01/15/2004,20:13,1041.00,1041.00,1040.75,1040.75,1,2,3.00
01/15/2004,20:22,1041.00,1041.00,1041.00,1041.00,3,0,3.00
01/15/2004,20:25,1040.75,1040.75,1040.75,1040.75,0,1,1.00
01/15/2004,20:26,1040.75,1040.75,1040.75,1040.75,0,1,1.00
01/15/2004,20:27,1041.00,1041.00,1041.00,1041.00,13,0,13.00
01/15/2004,20:29,1041.25,1041.25,1041.25,1041.25,10,0,10.00
01/15/2004,20:30,1041.25,1041.25,1041.25,1041.25,9,0,9.00
01/15/2004,20:31,1041.25,1041.25,1041.25,1041.25,5,0,5.00
01/15/2004,20:33,1041.00,1041.00,1041.00,1041.00,0,2,2.00
01/15/2004,20:35,1041.25,1041.25,1041.25,1041.25,4,0,4.00
01/15/2004,20:38,1041.00,1041.00,1041.00,1041.00,0,9,9.00
01/15/2004,20:41,1041.00,1041.00,1041.00,1041.00,0,1,1.00
01/15/2004,20:45,1041.00,1041.00,1041.00,1041.00,0,1,1.00
01/15/2004,20:49,1041.25,1041.25,1041.00,1041.00,1,3,4.00
01/15/2004,20:50,1041.00,1041.00,1041.00,1041.00,0,24,24.00
01/15/2004,20:52,1041.00,1041.00,1041.00,1041.00,0,26,26.00
01/15/2004,20:53,1041.00,1041.00,1041.00,1041.00,0,2,2.00
01/15/2004,20:54,1041.00,1041.00,1041.00,1041.00,0,2,2.00
01/15/2004,20:55,1041.00,1041.00,1041.00,1041.00,0,4,4.00
01/15/2004,20:57,1040.75,1041.00,1040.75,1041.00,1,4,5.00
01/15/2004,20:58,1041.00,1041.00,1041.00,1041.00,1,0,1.00
01/15/2004,20:59,1041.25,1041.25,1041.25,1041.25,1,0,1.00
01/15/2004,21:00,1041.25,1041.50,1041.25,1041.25,41,3,44.00
01/15/2004,21:01,1041.25,1041.25,1041.25,1041.25,0,5,5.00
01/15/2004,21:02,1041.25,1041.25,1041.25,1041.25,0,4,4.00
01/15/2004,21:04,1041.25,1041.25,1041.25,1041.25,0,1,1.00
01/15/2004,21:05,1041.50,1041.50,1041.50,1041.50,18,0,18.00
01/15/2004,21:06,1041.25,1041.25,1041.00,1041.00,0,37,37.00
01/15/2004,21:07,1041.00,1041.00,1040.75,1040.75,0,19,19.00
01/15/2004,21:08,1041.00,1041.50,1041.00,1041.50,33,0,33.00
01/15/2004,21:10,1041.25,1041.25,1041.25,1041.25,0,2,2.00
01/15/2004,21:11,1041.00,1041.00,1041.00,1041.00,0,1,1.00
01/15/2004,21:13,1041.25,1041.25,1041.25,1041.25,5,0,5.00
01/15/2004,21:14,1041.50,1041.50,1041.50,1041.50,31,0,31.00
01/15/2004,21:17,1041.50,1041.50,1041.50,1041.50,2,0,2.00
01/15/2004,21:18,1041.25,1041.25,1041.25,1041.25,0,15,15.00
01/15/2004,21:19,1041.25,1041.25,1041.25,1041.25,0,1,1.00
01/15/2004,21:20,1041.25,1041.25,1041.25,1041.25,0,8,8.00
01/15/2004,21:22,1041.25,1041.50,1041.25,1041.50,34,7,41.00
01/15/2004,21:25,1041.75,1041.75,1041.75,1041.75,11,0,11.00
01/15/2004,21:28,1041.75,1041.75,1041.75,1041.75,10,0,10.00
01/15/2004,21:29,1041.50,1041.50,1041.50,1041.50,0,1,1.00
01/15/2004,21:31,1041.50,1041.50,1041.50,1041.50,0,1,1.00
01/15/2004,21:34,1041.50,1041.50,1041.50,1041.50,0,4,4.00
01/15/2004,21:38,1041.75,1041.75,1041.75,1041.75,7,0,7.00
01/15/2004,21:39,1041.75,1041.75,1041.75,1041.75,120,0,120.00
01/15/2004,21:40,1041.75,1041.75,1041.50,1041.50,1,2,3.00
01/15/2004,21:42,1041.50,1041.50,1041.50,1041.50,0,1,1.00
01/15/2004,21:44,1041.50,1041.50,1041.50,1041.50,0,1,1.00
01/15/2004,21:45,1041.75,1041.75,1041.75,1041.75,7,0,7.00
01/15/2004,21:46,1041.75,1041.75,1041.75,1041.75,33,0,33.00
01/15/2004,21:48,1041.75,1041.75,1041.75,1041.75,2,0,2.00
01/15/2004,21:49,1041.75,1041.75,1041.50,1041.50,16,1,17.00
01/15/2004,21:50,1041.50,1041.50,1041.50,1041.50,0,20,20.00
01/15/2004,21:51,1041.75,1041.75,1041.50,1041.50,6,3,9.00
01/15/2004,21:57,1041.75,1041.75,1041.75,1041.75,1,0,1.00
01/15/2004,21:59,1041.75,1041.75,1041.50,1041.50,16,1,17.00
01/15/2004,22:01,1041.75,1041.75,1041.75,1041.75,1,0,1.00
01/15/2004,22:02,1041.75,1042.00,1041.75,1042.00,139,0,139.00
01/15/2004,22:03,1042.00,1042.00,1042.00,1042.00,8,0,8.00
01/15/2004,22:04,1042.00,1042.00,1041.75,1042.00,39,4,43.00
01/15/2004,22:06,1042.00,1042.00,1042.00,1042.00,1,0,1.00
01/15/2004,22:10,1041.75,1041.75,1041.75,1041.75,0,1,1.00
01/15/2004,22:11,1041.75,1042.00,1041.75,1042.00,17,3,20.00
01/15/2004,22:12,1042.00,1042.25,1042.00,1042.00,3,4,7.00
01/15/2004,22:13,1042.00,1042.00,1042.00,1042.00,0,2,2.00
01/15/2004,22:14,1042.00,1042.00,1042.00,1042.00,0,9,9.00
01/15/2004,22:21,1041.75,1041.75,1041.75,1041.75,0,1,1.00
01/15/2004,22:23,1042.00,1042.00,1042.00,1042.00,1,0,1.00
01/15/2004,22:24,1041.75,1041.75,1041.75,1041.75,0,2,2.00
01/15/2004,22:26,1041.75,1041.75,1041.75,1041.75,0,3,3.00
01/15/2004,22:27,1041.75,1041.75,1041.75,1041.75,0,1,1.00
01/15/2004,22:32,1041.75,1042.00,1041.75,1042.00,3,12,15.00
01/15/2004,22:43,1041.75,1041.75,1041.75,1041.75,0,16,16.00
01/15/2004,22:51,1041.75,1041.75,1041.75,1041.75,0,37,37.00
01/15/2004,22:52,1041.50,1041.50,1041.50,1041.50,0,14,14.00
01/15/2004,22:53,1041.50,1041.50,1041.50,1041.50,0,25,25.00
01/15/2004,23:00,1041.50,1041.50,1041.50,1041.50,0,1,1.00
01/15/2004,23:01,1041.50,1041.50,1041.50,1041.50,0,1,1.00
01/15/2004,23:06,1041.75,1041.75,1041.75,1041.75,2,0,2.00
01/15/2004,23:08,1041.75,1041.75,1041.75,1041.75,46,0,46.00
01/15/2004,23:09,1041.75,1041.75,1041.75,1041.75,3,0,3.00
01/15/2004,23:15,1042.00,1042.00,1042.00,1042.00,5,0,5.00
01/15/2004,23:17,1042.00,1042.00,1042.00,1042.00,10,0,10.00
01/15/2004,23:18,1042.00,1042.00,1042.00,1042.00,15,0,15.00
01/15/2004,23:40,1041.75,1041.75,1041.75,1041.75,0,2,2.00
01/15/2004,23:41,1041.75,1041.75,1041.75,1041.75,0,1,1.00
01/15/2004,23:42,1041.75,1041.75,1041.75,1041.75,0,1,1.00
01/15/2004,23:43,1041.75,1041.75,1041.75,1041.75,0,1,1.00
01/15/2004,23:49,1041.75,1041.75,1041.75,1041.75,0,5,5.00
01/15/2004,23:51,1041.75,1041.75,1041.75,1041.75,0,1,1.00
01/15/2004,23:54,1041.75,1041.75,1041.75,1041.75,0,25,25.00
01/15/2004,23:57,1041.75,1041.75,1041.75,1041.75,0,1,1.00
01/15/2004,23:58,1042.00,1042.00,1042.00,1042.00,4,0,4.00
01/16/2004,00:07,1042.00,1042.00,1041.75,1041.75,1,6,7.00
01/16/2004,00:08,1041.75,1041.75,1041.75,1041.75,0,1,1.00
01/16/2004,00:13,1042.00,1042.00,1042.00,1042.00,1,0,1.00
01/16/2004,00:16,1042.00,1042.00,1042.00,1042.00,1,0,1.00
01/16/2004,00:17,1042.00,1042.00,1042.00,1042.00,2,0,2.00
01/16/2004,00:18,1042.00,1042.00,1042.00,1042.00,1,0,1.00
01/16/2004,00:27,1042.00,1042.00,1042.00,1042.00,1,0,1.00
01/16/2004,00:28,1041.75,1042.00,1041.75,1042.00,1,1,2.00
01/16/2004,00:36,1042.00,1042.00,1042.00,1042.00,1,0,1.00
01/16/2004,00:38,1042.00,1042.00,1042.00,1042.00,1,0,1.00
01/16/2004,00:41,1041.75,1042.00,1041.75,1042.00,2,8,10.00
01/16/2004,00:46,1041.75,1041.75,1041.50,1041.50,0,75,75.00
01/16/2004,00:47,1041.50,1041.50,1041.50,1041.50,0,1,1.00
01/16/2004,00:50,1041.25,1041.50,1041.25,1041.25,1,6,7.00
01/16/2004,00:51,1041.50,1041.50,1041.25,1041.25,1,42,43.00
01/16/2004,00:52,1041.25,1041.25,1041.25,1041.25,0,4,4.00
01/16/2004,00:54,1041.25,1041.25,1041.25,1041.25,0,1,1.00
01/16/2004,00:56,1041.25,1041.25,1041.25,1041.25,0,2,2.00
01/16/2004,01:01,1041.25,1041.25,1041.25,1041.25,0,9,9.00
01/16/2004,01:02,1041.25,1041.25,1041.25,1041.25,0,1,1.00
01/16/2004,01:03,1041.00,1041.00,1041.00,1041.00,0,6,6.00
01/16/2004,01:05,1041.00,1041.00,1041.00,1041.00,0,1,1.00
01/16/2004,01:06,1041.00,1041.25,1041.00,1041.25,1,2,3.00
01/16/2004,01:14,1041.25,1041.25,1041.25,1041.25,1,0,1.00
01/16/2004,01:16,1041.00,1041.25,1041.00,1041.25,21,1,22.00
01/16/2004,01:17,1041.25,1041.25,1041.25,1041.25,33,0,33.00
01/16/2004,01:18,1041.25,1041.25,1041.25,1041.25,2,0,2.00
01/16/2004,01:23,1041.00,1041.00,1041.00,1041.00,0,30,30.00
01/16/2004,01:24,1041.00,1041.00,1041.00,1041.00,0,51,51.00
01/16/2004,01:25,1041.00,1041.00,1041.00,1041.00,0,39,39.00
01/16/2004,01:27,1041.00,1041.00,1041.00,1041.00,0,1,1.00
01/16/2004,01:37,1041.00,1041.00,1041.00,1041.00,0,3,3.00
01/16/2004,01:38,1041.00,1041.00,1040.75,1040.75,0,10,10.00
01/16/2004,01:39,1041.00,1041.00,1041.00,1041.00,1,0,1.00
01/16/2004,01:40,1041.00,1041.00,1041.00,1041.00,1,0,1.00
01/16/2004,01:44,1041.00,1041.00,1041.00,1041.00,26,0,26.00
01/16/2004,01:46,1041.00,1041.00,1041.00,1041.00,30,0,30.00
01/16/2004,01:47,1040.75,1040.75,1040.75,1040.75,0,14,14.00
01/16/2004,01:48,1041.25,1041.25,1041.25,1041.25,7,0,7.00
01/16/2004,01:49,1041.25,1041.25,1041.25,1041.25,50,0,50.00
01/16/2004,01:50,1041.00,1041.00,1041.00,1041.00,0,28,28.00
01/16/2004,01:52,1041.00,1041.25,1041.00,1041.25,1,14,15.00
01/16/2004,01:53,1041.25,1041.25,1041.25,1041.25,3,0,3.00
01/16/2004,01:55,1041.25,1041.25,1041.25,1041.25,1,0,1.00
01/16/2004,01:57,1041.00,1041.00,1041.00,1041.00,0,22,22.00
01/16/2004,01:58,1041.00,1041.00,1041.00,1041.00,0,12,12.00
01/16/2004,02:01,1040.75,1041.00,1040.75,1041.00,1,24,25.00
01/16/2004,02:02,1040.75,1041.25,1040.75,1041.25,11,13,24.00
01/16/2004,02:03,1041.25,1041.25,1040.75,1040.75,1,9,10.00
01/16/2004,02:04,1040.75,1040.75,1040.75,1040.75,0,54,54.00
01/16/2004,02:05,1041.00,1041.00,1041.00,1041.00,1,0,1.00
01/16/2004,02:06,1040.75,1040.75,1040.50,1040.50,0,70,70.00
01/16/2004,02:07,1040.75,1040.75,1040.50,1040.75,3,4,7.00
01/16/2004,02:09,1040.75,1041.00,1040.75,1040.75,47,21,68.00
01/16/2004,02:10,1040.75,1040.75,1040.50,1040.50,0,24,24.00
01/16/2004,02:11,1040.75,1041.00,1040.50,1040.75,31,65,96.00
01/16/2004,02:12,1040.75,1041.00,1040.50,1040.75,44,21,65.00
01/16/2004,02:13,1040.75,1040.75,1040.75,1040.75,0,5,5.00
01/16/2004,02:14,1040.75,1040.75,1040.50,1040.75,5,8,13.00
01/16/2004,02:15,1041.00,1041.00,1040.75,1040.75,14,8,22.00
01/16/2004,02:16,1040.75,1041.00,1040.75,1041.00,1,10,11.00
01/16/2004,02:17,1041.00,1041.00,1040.75,1040.75,3,4,7.00
01/16/2004,02:21,1040.75,1040.75,1040.50,1040.50,0,117,117.00
01/16/2004,02:22,1040.50,1040.50,1040.50,1040.50,0,25,25.00
01/16/2004,02:23,1040.75,1040.75,1040.75,1040.75,2,0,2.00
01/16/2004,02:24,1040.50,1040.50,1040.50,1040.50,0,1,1.00
01/16/2004,02:25,1040.50,1040.50,1040.50,1040.50,0,2,2.00
01/16/2004,02:26,1040.75,1040.75,1040.75,1040.75,132,0,132.00
01/16/2004,02:27,1040.75,1040.75,1040.75,1040.75,7,0,7.00
01/16/2004,02:28,1040.75,1040.75,1040.75,1040.75,2,0,2.00
01/16/2004,02:29,1040.75,1040.75,1040.75,1040.75,68,0,68.00
01/16/2004,02:30,1040.75,1040.75,1040.50,1040.75,98,2,100.00
01/16/2004,02:31,1040.75,1041.00,1040.75,1041.00,108,0,108.00
01/16/2004,02:32,1041.00,1041.25,1041.00,1041.00,50,26,76.00
01/16/2004,02:33,1041.00,1041.00,1041.00,1041.00,0,32,32.00
01/16/2004,02:34,1040.75,1041.25,1040.75,1041.00,12,13,25.00
01/16/2004,02:35,1041.00,1041.25,1041.00,1041.25,23,7,30.00
01/16/2004,02:37,1041.25,1041.25,1041.00,1041.00,1,7,8.00
01/16/2004,02:39,1041.00,1041.00,1040.75,1040.75,0,6,6.00
01/16/2004,02:40,1040.75,1040.75,1040.75,1040.75,0,36,36.00
01/16/2004,02:41,1040.75,1040.75,1040.50,1040.50,0,101,101.00
01/16/2004,02:42,1040.75,1040.75,1040.50,1040.50,2,15,17.00
01/16/2004,02:43,1040.50,1040.50,1040.25,1040.25,0,20,20.00
01/16/2004,02:44,1040.25,1040.25,1040.00,1040.00,0,175,175.00
01/16/2004,02:45,1040.25,1040.25,1040.00,1040.00,6,10,16.00
01/16/2004,02:46,1040.00,1040.00,1040.00,1040.00,0,116,116.00
01/16/2004,02:47,1040.00,1040.00,1039.75,1039.75,0,165,165.00
01/16/2004,02:48,1039.50,1039.50,1039.50,1039.50,0,50,50.00
01/16/2004,02:49,1039.50,1039.75,1039.50,1039.75,21,86,107.00
01/16/2004,02:50,1040.00,1040.00,1039.75,1040.00,3,5,8.00
01/16/2004,02:51,1039.75,1039.75,1039.75,1039.75,0,19,19.00
01/16/2004,02:52,1039.75,1039.75,1039.50,1039.50,0,44,44.00
01/16/2004,02:53,1039.75,1039.75,1039.50,1039.50,2,70,72.00
01/16/2004,02:54,1039.50,1039.75,1039.50,1039.50,44,14,58.00
01/16/2004,02:55,1039.50,1039.75,1039.25,1039.50,74,49,123.00
01/16/2004,02:56,1039.25,1039.75,1039.25,1039.75,10,25,35.00
01/16/2004,02:57,1039.50,1039.50,1039.50,1039.50,0,19,19.00
01/16/2004,02:59,1039.50,1039.50,1039.50,1039.50,0,206,206.00
01/16/2004,03:00,1039.50,1039.50,1039.50,1039.50,0,12,12.00
01/16/2004,03:01,1039.75,1039.75,1039.50,1039.50,2,1,3.00
01/16/2004,03:02,1039.50,1039.50,1039.50,1039.50,0,6,6.00
01/16/2004,03:04,1039.75,1039.75,1039.50,1039.50,7,160,167.00
01/16/2004,03:05,1039.50,1039.50,1039.25,1039.50,4,33,37.00
01/16/2004,03:06,1039.50,1039.50,1039.50,1039.50,34,0,34.00
01/16/2004,03:08,1039.50,1039.50,1039.25,1039.25,49,172,221.00
01/16/2004,03:09,1039.25,1039.25,1039.00,1039.00,0,247,247.00
01/16/2004,03:10,1039.00,1039.00,1039.00,1039.00,0,5,5.00
01/16/2004,03:12,1039.25,1039.25,1039.25,1039.25,32,0,32.00
01/16/2004,03:13,1039.25,1039.25,1039.25,1039.25,19,0,19.00
01/16/2004,03:14,1039.25,1039.25,1039.25,1039.25,1,0,1.00
01/16/2004,03:15,1039.25,1039.25,1039.00,1039.00,53,2,55.00
01/16/2004,03:16,1039.25,1039.25,1039.25,1039.25,1,0,1.00
01/16/2004,03:17,1039.25,1039.25,1039.00,1039.25,10,1,11.00
01/16/2004,03:18,1039.25,1039.75,1039.25,1039.75,74,4,78.00
01/16/2004,03:19,1039.75,1039.75,1039.50,1039.50,1,17,18.00
01/16/2004,03:20,1039.50,1039.50,1039.25,1039.50,4,23,27.00
01/16/2004,03:21,1039.50,1039.50,1039.50,1039.50,12,0,12.00
01/16/2004,03:22,1039.50,1039.50,1039.50,1039.50,2,0,2.00
01/16/2004,03:23,1039.50,1039.75,1039.25,1039.75,44,6,50.00
01/16/2004,03:24,1039.75,1039.75,1039.50,1039.75,18,38,56.00
01/16/2004,03:25,1039.75,1040.00,1039.50,1040.00,64,33,97.00
01/16/2004,03:26,1039.75,1039.75,1039.75,1039.75,0,7,7.00
01/16/2004,03:28,1039.75,1040.00,1039.75,1039.75,1,15,16.00
01/16/2004,03:29,1039.75,1040.00,1039.75,1040.00,1,6,7.00
01/16/2004,03:30,1039.75,1039.75,1039.75,1039.75,0,2,2.00
01/16/2004,03:31,1039.75,1039.75,1039.75,1039.75,0,6,6.00
01/16/2004,03:32,1039.75,1039.75,1039.75,1039.75,0,10,10.00
01/16/2004,03:33,1039.75,1040.00,1039.75,1040.00,1,3,4.00
01/16/2004,03:34,1039.75,1039.75,1039.75,1039.75,0,6,6.00
01/16/2004,03:36,1039.75,1039.75,1039.50,1039.50,0,41,41.00
01/16/2004,03:37,1039.50,1039.75,1039.25,1039.75,19,78,97.00
01/16/2004,03:38,1039.50,1039.50,1039.50,1039.50,0,3,3.00
01/16/2004,03:39,1039.50,1039.75,1039.50,1039.75,1,9,10.00
01/16/2004,03:40,1039.50,1039.50,1039.50,1039.50,0,10,10.00
01/16/2004,03:41,1039.75,1039.75,1039.50,1039.50,35,8,43.00
01/16/2004,03:43,1039.75,1039.75,1039.75,1039.75,44,0,44.00
01/16/2004,03:44,1040.00,1040.00,1039.75,1040.00,66,4,70.00
01/16/2004,03:45,1040.00,1040.00,1040.00,1040.00,32,0,32.00
01/16/2004,03:46,1040.00,1040.25,1040.00,1040.25,55,0,55.00
01/16/2004,03:47,1040.50,1040.50,1040.00,1040.00,3,15,18.00
01/16/2004,03:48,1040.00,1040.25,1040.00,1040.00,1,23,24.00
01/16/2004,03:49,1040.00,1040.00,1040.00,1040.00,0,1,1.00
01/16/2004,03:50,1040.00,1040.00,1039.75,1040.00,1,6,7.00
01/16/2004,03:51,1040.00,1040.25,1040.00,1040.25,109,0,109.00
01/16/2004,03:52,1040.00,1040.00,1039.75,1040.00,2,20,22.00
01/16/2004,03:54,1039.75,1039.75,1039.75,1039.75,0,5,5.00
01/16/2004,03:55,1040.00,1040.00,1040.00,1040.00,7,0,7.00
01/16/2004,03:56,1039.75,1039.75,1039.75,1039.75,0,47,47.00
01/16/2004,03:57,1039.75,1039.75,1039.75,1039.75,0,5,5.00
01/16/2004,03:59,1039.75,1040.25,1039.75,1040.25,22,30,52.00
01/16/2004,04:00,1040.25,1040.25,1040.25,1040.25,2,0,2.00
01/16/2004,04:01,1040.00,1040.25,1040.00,1040.25,5,6,11.00
01/16/2004,04:02,1040.25,1040.25,1039.75,1039.75,2,27,29.00
01/16/2004,04:03,1039.75,1040.00,1039.75,1040.00,3,13,16.00
01/16/2004,04:05,1039.75,1040.00,1039.75,1040.00,14,6,20.00
01/16/2004,04:06,1040.00,1040.00,1040.00,1040.00,24,0,24.00
01/16/2004,04:07,1039.75,1039.75,1039.75,1039.75,0,6,6.00
01/16/2004,04:09,1039.75,1040.00,1039.75,1040.00,3,7,10.00
01/16/2004,04:10,1040.00,1040.00,1040.00,1040.00,11,0,11.00
01/16/2004,04:12,1040.00,1040.25,1039.75,1040.00,10,1,11.00
01/16/2004,04:13,1040.00,1040.00,1040.00,1040.00,3,0,3.00
01/16/2004,04:14,1040.00,1040.00,1040.00,1040.00,7,0,7.00
01/16/2004,04:15,1040.00,1040.00,1040.00,1040.00,1,0,1.00
01/16/2004,04:16,1040.25,1040.25,1040.00,1040.25,27,5,32.00
01/16/2004,04:17,1040.00,1040.00,1040.00,1040.00,0,1,1.00
01/16/2004,04:18,1040.00,1040.00,1040.00,1040.00,0,4,4.00
01/16/2004,04:19,1040.25,1040.25,1040.25,1040.25,18,0,18.00
01/16/2004,04:20,1040.25,1040.25,1040.00,1040.00,1,4,5.00
01/16/2004,04:21,1040.25,1040.50,1040.25,1040.50,43,0,43.00
01/16/2004,04:23,1040.25,1040.50,1040.25,1040.50,2,5,7.00
01/16/2004,04:24,1040.50,1040.50,1040.50,1040.50,5,0,5.00
01/16/2004,04:25,1040.50,1040.50,1040.25,1040.25,2,61,63.00
01/16/2004,04:26,1040.25,1040.25,1040.25,1040.25,0,52,52.00
01/16/2004,04:27,1040.50,1040.50,1040.25,1040.25,1,15,16.00
01/16/2004,04:28,1040.25,1040.50,1040.25,1040.25,11,24,35.00
01/16/2004,04:29,1040.50,1040.50,1040.50,1040.50,3,0,3.00
01/16/2004,04:30,1040.50,1040.50,1040.50,1040.50,14,0,14.00
01/16/2004,04:31,1040.50,1040.50,1040.50,1040.50,5,0,5.00
01/16/2004,04:32,1040.75,1040.75,1040.75,1040.75,4,0,4.00
01/16/2004,04:33,1040.75,1041.00,1040.75,1041.00,57,0,57.00
01/16/2004,04:34,1040.75,1040.75,1040.75,1040.75,0,13,13.00
01/16/2004,04:35,1040.75,1040.75,1040.75,1040.75,0,29,29.00
01/16/2004,04:36,1040.75,1040.75,1040.50,1040.75,4,23,27.00
01/16/2004,04:37,1040.75,1041.00,1040.75,1041.00,6,0,6.00
01/16/2004,04:38,1041.00,1041.00,1041.00,1041.00,22,0,22.00
01/16/2004,04:39,1040.75,1041.00,1040.75,1041.00,33,3,36.00
01/16/2004,04:40,1041.00,1041.00,1041.00,1041.00,5,0,5.00
01/16/2004,04:41,1041.00,1041.00,1041.00,1041.00,22,0,22.00
01/16/2004,04:43,1041.25,1041.25,1041.25,1041.25,2,0,2.00
01/16/2004,04:44,1041.25,1041.25,1041.25,1041.25,50,0,50.00
01/16/2004,04:47,1041.25,1041.25,1041.25,1041.25,38,0,38.00
01/16/2004,04:48,1041.25,1041.25,1041.25,1041.25,12,0,12.00
01/16/2004,04:49,1041.25,1041.50,1041.25,1041.50,8,0,8.00
01/16/2004,04:50,1041.25,1041.25,1041.25,1041.25,0,3,3.00
01/16/2004,04:51,1041.25,1041.25,1041.00,1041.00,1,26,27.00
01/16/2004,04:52,1041.00,1041.00,1040.75,1040.75,0,24,24.00
01/16/2004,04:53,1041.00,1041.00,1040.50,1040.50,21,94,115.00
01/16/2004,04:54,1040.75,1040.75,1040.50,1040.75,23,12,35.00
01/16/2004,04:55,1040.75,1040.75,1040.75,1040.75,82,0,82.00
01/16/2004,04:57,1040.50,1040.75,1040.50,1040.75,4,10,14.00
01/16/2004,04:58,1040.75,1040.75,1040.75,1040.75,3,0,3.00
01/16/2004,04:59,1040.50,1040.75,1040.50,1040.75,2,1,3.00
01/16/2004,05:01,1040.75,1040.75,1040.75,1040.75,9,0,9.00
01/16/2004,05:02,1040.75,1040.75,1040.75,1040.75,2,0,2.00
01/16/2004,05:03,1040.75,1040.75,1040.75,1040.75,11,0,11.00
01/16/2004,05:04,1040.75,1040.75,1040.75,1040.75,21,0,21.00
01/16/2004,05:05,1040.75,1040.75,1040.75,1040.75,5,0,5.00
01/16/2004,05:06,1040.75,1040.75,1040.75,1040.75,4,0,4.00
01/16/2004,05:07,1040.50,1040.50,1040.50,1040.50,0,27,27.00
01/16/2004,05:08,1040.50,1040.50,1040.50,1040.50,0,2,2.00
01/16/2004,05:09,1040.50,1040.50,1040.50,1040.50,0,1,1.00
01/16/2004,05:10,1040.25,1040.25,1040.25,1040.25,0,75,75.00
01/16/2004,05:11,1040.25,1040.25,1040.25,1040.25,0,17,17.00
01/16/2004,05:12,1040.25,1040.25,1040.25,1040.25,0,5,5.00
01/16/2004,05:14,1040.00,1040.00,1039.75,1039.75,0,34,34.00
01/16/2004,05:15,1040.00,1040.00,1039.75,1039.75,16,4,20.00
01/16/2004,05:16,1039.75,1040.00,1039.75,1040.00,98,59,157.00
01/16/2004,05:17,1040.00,1040.00,1040.00,1040.00,102,0,102.00
01/16/2004,05:18,1040.00,1040.00,1040.00,1040.00,10,0,10.00
01/16/2004,05:19,1040.25,1040.25,1040.00,1040.25,2,1,3.00
01/16/2004,05:20,1040.25,1040.50,1040.25,1040.50,12,0,12.00
01/16/2004,05:22,1040.25,1040.25,1040.25,1040.25,0,19,19.00
01/16/2004,05:23,1040.25,1040.25,1040.25,1040.25,0,8,8.00
01/16/2004,05:24,1040.25,1040.25,1040.25,1040.25,0,31,31.00
01/16/2004,05:25,1040.25,1040.25,1040.25,1040.25,0,2,2.00
01/16/2004,05:27,1040.50,1040.50,1040.50,1040.50,74,0,74.00
01/16/2004,05:28,1040.25,1040.50,1040.25,1040.50,6,6,12.00
01/16/2004,05:29,1040.50,1040.75,1040.50,1040.50,208,10,218.00
01/16/2004,05:30,1040.75,1040.75,1040.50,1040.50,103,23,126.00
01/16/2004,05:31,1040.75,1040.75,1040.75,1040.75,100,0,100.00
01/16/2004,05:32,1040.75,1040.75,1040.75,1040.75,4,0,4.00
01/16/2004,05:33,1040.75,1040.75,1040.75,1040.75,13,0,13.00
01/16/2004,05:34,1040.75,1040.75,1040.75,1040.75,103,0,103.00
01/16/2004,05:35,1040.75,1041.00,1040.75,1041.00,43,0,43.00
01/16/2004,05:36,1040.75,1040.75,1040.75,1040.75,0,1,1.00
01/16/2004,05:37,1040.75,1040.75,1040.75,1040.75,0,38,38.00
01/16/2004,05:38,1040.75,1041.00,1040.75,1040.75,2,24,26.00
01/16/2004,05:39,1040.75,1040.75,1040.75,1040.75,0,22,22.00
01/16/2004,05:40,1040.75,1040.75,1040.75,1040.75,0,10,10.00
01/16/2004,05:41,1040.75,1040.75,1040.75,1040.75,0,1,1.00
01/16/2004,05:42,1040.75,1040.75,1040.75,1040.75,0,2,2.00
01/16/2004,05:43,1040.50,1040.75,1040.50,1040.75,108,20,128.00
01/16/2004,05:44,1040.75,1040.75,1040.75,1040.75,20,0,20.00
01/16/2004,05:45,1040.75,1040.75,1040.75,1040.75,9,0,9.00
01/16/2004,05:46,1040.75,1040.75,1040.75,1040.75,5,0,5.00
01/16/2004,05:48,1040.75,1040.75,1040.75,1040.75,3,0,3.00
01/16/2004,05:49,1041.00,1041.00,1041.00,1041.00,61,0,61.00
01/16/2004,05:50,1041.25,1041.50,1041.25,1041.50,120,0,120.00
01/16/2004,05:51,1041.25,1041.25,1041.25,1041.25,0,25,25.00
01/16/2004,05:52,1041.25,1041.25,1041.25,1041.25,0,3,3.00
01/16/2004,05:54,1041.25,1041.25,1041.25,1041.25,0,101,101.00
01/16/2004,05:56,1041.25,1041.25,1041.25,1041.25,0,2,2.00
01/16/2004,05:57,1041.25,1041.25,1041.25,1041.25,0,100,100.00
01/16/2004,05:58,1041.25,1041.50,1041.25,1041.50,5,14,19.00
01/16/2004,05:59,1041.50,1041.50,1041.50,1041.50,1,0,1.00
01/16/2004,06:00,1041.50,1041.75,1041.50,1041.75,320,0,320.00
01/16/2004,06:01,1041.75,1041.75,1041.75,1041.75,12,0,12.00
01/16/2004,06:02,1041.75,1041.75,1041.75,1041.75,39,0,39.00
01/16/2004,06:03,1041.75,1041.75,1041.75,1041.75,95,0,95.00
01/16/2004,06:04,1041.75,1042.00,1041.75,1042.00,179,1,180.00
01/16/2004,06:05,1042.00,1042.00,1041.75,1041.75,56,48,104.00
01/16/2004,06:06,1042.00,1042.25,1042.00,1042.00,134,52,186.00
01/16/2004,06:07,1042.00,1042.00,1042.00,1042.00,0,52,52.00
01/16/2004,06:08,1042.00,1042.00,1042.00,1042.00,0,11,11.00
01/16/2004,06:09,1042.00,1042.25,1042.00,1042.00,2,78,80.00
01/16/2004,06:10,1042.00,1042.25,1042.00,1042.25,2,48,50.00
01/16/2004,06:11,1042.00,1042.25,1041.75,1042.00,10,42,52.00
01/16/2004,06:12,1041.75,1042.25,1041.75,1041.75,14,30,44.00
01/16/2004,06:13,1041.75,1042.00,1041.75,1041.75,2,2,4.00
01/16/2004,06:14,1042.00,1042.00,1041.50,1041.50,5,136,141.00
01/16/2004,06:15,1041.75,1041.75,1041.50,1041.75,56,5,61.00
01/16/2004,06:16,1041.75,1041.75,1041.75,1041.75,1,0,1.00
01/16/2004,06:18,1041.50,1041.75,1041.50,1041.75,51,2,53.00
01/16/2004,06:19,1041.75,1041.75,1041.75,1041.75,10,0,10.00
01/16/2004,06:20,1041.75,1041.75,1041.75,1041.75,1,0,1.00
01/16/2004,06:21,1041.50,1041.50,1041.50,1041.50,0,47,47.00
01/16/2004,06:24,1041.75,1041.75,1041.75,1041.75,11,0,11.00
01/16/2004,06:25,1041.50,1041.50,1041.50,1041.50,0,1,1.00
01/16/2004,06:26,1041.50,1041.50,1041.50,1041.50,0,2,2.00
01/16/2004,06:28,1041.50,1041.50,1041.50,1041.50,0,1,1.00
01/16/2004,06:29,1041.75,1041.75,1041.75,1041.75,26,0,26.00
01/16/2004,06:30,1041.75,1041.75,1041.75,1041.75,32,0,32.00
01/16/2004,06:31,1041.75,1041.75,1041.75,1041.75,10,0,10.00
01/16/2004,06:33,1042.00,1042.00,1042.00,1042.00,45,0,45.00
01/16/2004,06:34,1042.00,1042.00,1042.00,1042.00,40,0,40.00
01/16/2004,06:35,1042.00,1042.25,1042.00,1042.00,67,17,84.00
01/16/2004,06:37,1042.00,1042.00,1042.00,1042.00,0,1,1.00
01/16/2004,06:38,1042.00,1042.00,1042.00,1042.00,0,41,41.00
01/16/2004,06:40,1042.00,1042.00,1042.00,1042.00,0,5,5.00
01/16/2004,06:41,1042.00,1042.00,1041.75,1041.75,0,31,31.00
01/16/2004,06:42,1041.75,1041.75,1041.75,1041.75,0,51,51.00
01/16/2004,06:43,1041.50,1041.75,1041.50,1041.50,2,33,35.00
01/16/2004,06:44,1041.50,1041.50,1041.50,1041.50,0,1,1.00
01/16/2004,06:45,1041.50,1041.75,1041.50,1041.75,10,6,16.00
01/16/2004,06:46,1041.50,1041.50,1041.50,1041.50,0,1,1.00
01/16/2004,06:47,1041.50,1041.75,1041.50,1041.75,84,5,89.00
01/16/2004,06:48,1041.75,1041.75,1041.75,1041.75,8,0,8.00
01/16/2004,06:49,1041.75,1042.00,1041.75,1042.00,36,0,36.00
01/16/2004,06:51,1042.00,1042.00,1041.75,1042.00,3,6,9.00
01/16/2004,06:52,1041.75,1041.75,1041.75,1041.75,0,6,6.00
01/16/2004,06:53,1041.75,1041.75,1041.75,1041.75,0,2,2.00
01/16/2004,06:54,1041.75,1042.00,1041.75,1042.00,100,9,109.00
01/16/2004,06:55,1041.75,1041.75,1041.75,1041.75,0,4,4.00
01/16/2004,06:56,1041.75,1041.75,1041.75,1041.75,0,5,5.00
01/16/2004,06:58,1041.75,1041.75,1041.75,1041.75,0,20,20.00
01/16/2004,06:59,1041.75,1042.00,1041.75,1041.75,4,17,21.00
01/16/2004,07:00,1042.00,1042.00,1041.75,1041.75,1,5,6.00
01/16/2004,07:01,1041.75,1041.75,1041.75,1041.75,0,7,7.00
01/16/2004,07:02,1041.75,1042.00,1041.75,1041.75,6,16,22.00
01/16/2004,07:03,1042.00,1042.00,1041.75,1041.75,1,237,238.00
01/16/2004,07:04,1041.50,1041.50,1041.50,1041.50,0,3,3.00
01/16/2004,07:05,1041.50,1041.50,1041.50,1041.50,0,70,70.00
01/16/2004,07:06,1041.50,1041.75,1041.50,1041.50,1,37,38.00
01/16/2004,07:07,1041.50,1041.50,1041.25,1041.25,0,39,39.00
01/16/2004,07:08,1041.25,1041.50,1041.25,1041.50,3,1,4.00
01/16/2004,07:09,1041.50,1041.50,1041.50,1041.50,105,0,105.00
01/16/2004,07:10,1041.50,1041.75,1041.50,1041.75,175,0,175.00
01/16/2004,07:12,1041.75,1041.75,1041.50,1041.50,50,1,51.00
01/16/2004,07:13,1041.75,1042.00,1041.75,1041.75,13,12,25.00
01/16/2004,07:14,1041.75,1042.00,1041.50,1041.75,35,12,47.00
01/16/2004,07:15,1041.75,1041.75,1041.50,1041.50,0,44,44.00
01/16/2004,07:16,1041.50,1041.50,1041.25,1041.50,1,88,89.00
01/16/2004,07:17,1041.25,1041.50,1041.25,1041.50,1,1,2.00
01/16/2004,07:18,1041.50,1041.50,1041.25,1041.25,2,65,67.00
01/16/2004,07:19,1041.25,1041.25,1041.00,1041.00,0,232,232.00
01/16/2004,07:20,1041.25,1041.25,1041.25,1041.25,48,0,48.00
01/16/2004,07:21,1041.25,1041.50,1041.25,1041.50,11,0,11.00
01/16/2004,07:22,1041.50,1041.50,1041.25,1041.25,2,11,13.00
01/16/2004,07:23,1041.50,1041.50,1041.25,1041.25,4,22,26.00
01/16/2004,07:24,1041.50,1041.50,1041.25,1041.25,20,1,21.00
01/16/2004,07:25,1041.50,1041.75,1041.25,1041.50,267,155,422.00
01/16/2004,07:26,1041.50,1042.00,1041.50,1041.75,111,5,116.00
01/16/2004,07:27,1042.00,1042.00,1041.75,1042.00,27,51,78.00
01/16/2004,07:28,1042.00,1042.00,1041.75,1041.75,24,67,91.00
01/16/2004,07:29,1041.75,1042.00,1041.75,1042.00,13,7,20.00
01/16/2004,07:30,1041.75,1041.75,1041.75,1041.75,0,13,13.00
01/16/2004,07:31,1041.75,1041.75,1041.75,1041.75,0,169,169.00
01/16/2004,07:32,1041.75,1042.00,1041.50,1041.75,100,99,199.00
01/16/2004,07:33,1041.75,1042.00,1041.75,1042.00,221,18,239.00
01/16/2004,07:34,1042.00,1042.25,1042.00,1042.00,9,5,14.00
01/16/2004,07:35,1042.00,1042.00,1041.75,1042.00,54,36,90.00
01/16/2004,07:36,1042.00,1042.00,1041.75,1042.00,23,1,24.00
01/16/2004,07:37,1041.75,1042.00,1041.75,1042.00,89,29,118.00
01/16/2004,07:38,1042.00,1042.25,1042.00,1042.25,23,0,23.00
01/16/2004,07:39,1042.00,1042.25,1042.00,1042.25,189,7,196.00
01/16/2004,07:40,1042.50,1042.50,1042.25,1042.50,70,33,103.00
01/16/2004,07:41,1042.50,1042.50,1042.25,1042.25,6,175,181.00
01/16/2004,07:42,1042.25,1042.25,1042.25,1042.25,0,100,100.00
01/16/2004,07:43,1042.25,1042.50,1042.25,1042.50,16,25,41.00
01/16/2004,07:44,1042.25,1042.50,1042.25,1042.50,1,77,78.00
01/16/2004,07:45,1042.25,1042.25,1042.25,1042.25,0,64,64.00
01/16/2004,07:46,1042.25,1042.50,1042.25,1042.50,1,163,164.00
01/16/2004,07:47,1042.50,1042.50,1042.25,1042.25,1,6,7.00
01/16/2004,07:48,1042.25,1042.50,1042.25,1042.25,2,126,128.00
01/16/2004,07:49,1042.25,1042.25,1042.00,1042.25,27,128,155.00
01/16/2004,07:50,1042.25,1042.50,1042.25,1042.25,530,8,538.00
01/16/2004,07:51,1042.25,1042.50,1042.25,1042.50,264,163,427.00
01/16/2004,07:52,1042.50,1042.75,1042.50,1042.50,14,22,36.00
01/16/2004,07:53,1042.50,1042.75,1042.50,1042.50,1,73,74.00
01/16/2004,07:54,1042.50,1042.75,1042.50,1042.75,11,110,121.00
01/16/2004,07:55,1042.50,1043.00,1042.50,1043.00,424,7,431.00
01/16/2004,07:56,1043.00,1043.50,1042.75,1043.50,786,281,1067.00
01/16/2004,07:57,1043.50,1043.75,1043.25,1043.25,516,153,669.00
01/16/2004,07:58,1043.25,1043.50,1043.25,1043.25,23,196,219.00
01/16/2004,07:59,1043.25,1043.50,1043.25,1043.25,6,89,95.00
01/16/2004,08:00,1043.25,1043.50,1043.25,1043.25,21,153,174.00
01/16/2004,08:01,1043.25,1043.50,1043.00,1043.25,13,256,269.00
01/16/2004,08:02,1043.00,1043.25,1043.00,1043.00,23,47,70.00
01/16/2004,08:03,1043.00,1043.00,1043.00,1043.00,0,266,266.00
01/16/2004,08:04,1043.00,1043.00,1042.75,1042.75,0,350,350.00
01/16/2004,08:05,1042.75,1043.25,1042.75,1043.25,401,67,468.00
01/16/2004,08:06,1043.25,1043.25,1043.00,1043.25,138,1,139.00
01/16/2004,08:07,1043.25,1043.50,1043.25,1043.25,31,38,69.00
01/16/2004,08:08,1043.00,1043.25,1043.00,1043.00,5,231,236.00
01/16/2004,08:09,1043.00,1043.25,1043.00,1043.00,10,30,40.00
01/16/2004,08:10,1043.00,1043.00,1043.00,1043.00,0,73,73.00
01/16/2004,08:11,1043.00,1043.00,1042.75,1043.00,152,93,245.00
01/16/2004,08:12,1043.00,1043.00,1043.00,1043.00,35,0,35.00
01/16/2004,08:13,1042.75,1043.25,1042.75,1043.00,119,18,137.00
01/16/2004,08:14,1043.00,1043.25,1043.00,1043.00,85,65,150.00
01/16/2004,08:15,1043.25,1043.50,1042.75,1042.75,216,134,350.00
01/16/2004,08:16,1042.75,1043.00,1042.00,1042.50,317,546,863.00
01/16/2004,08:17,1042.50,1042.75,1042.50,1042.75,7,91,98.00
01/16/2004,08:18,1042.75,1042.75,1042.50,1042.75,33,31,64.00
01/16/2004,08:19,1042.50,1042.50,1042.25,1042.50,167,241,408.00
01/16/2004,08:20,1042.75,1042.75,1042.50,1042.50,186,9,195.00
01/16/2004,08:21,1042.75,1042.75,1042.50,1042.75,26,1,27.00
01/16/2004,08:22,1042.75,1042.75,1042.50,1042.75,31,15,46.00
01/16/2004,08:23,1042.75,1043.00,1042.75,1042.75,36,137,173.00
01/16/2004,08:24,1042.50,1042.75,1042.50,1042.75,8,15,23.00
01/16/2004,08:25,1042.50,1042.50,1042.25,1042.50,18,267,285.00
01/16/2004,08:26,1042.50,1042.50,1042.25,1042.50,49,34,83.00
01/16/2004,08:27,1042.50,1042.50,1042.25,1042.50,251,3,254.00
01/16/2004,08:28,1042.75,1042.75,1042.25,1042.50,235,299,534.00
01/16/2004,08:29,1042.50,1042.50,1042.25,1042.25,480,305,785.00
01/16/2004,08:30,1042.50,1042.75,1042.25,1042.25,973,355,1328.00
01/16/2004,08:31,1042.25,1042.50,1041.50,1041.50,1233,2225,3458.00
01/16/2004,08:32,1041.50,1041.75,1041.00,1041.50,1696,1825,3521.00
01/16/2004,08:33,1041.25,1041.50,1040.75,1041.00,661,1515,2176.00
01/16/2004,08:34,1041.25,1041.50,1041.00,1041.25,1546,290,1836.00
01/16/2004,08:35,1041.50,1041.50,1040.75,1041.00,606,1165,1771.00
01/16/2004,08:36,1040.75,1041.00,1040.50,1040.75,371,1369,1740.00
01/16/2004,08:37,1040.75,1041.50,1040.50,1041.50,1177,209,1386.00
01/16/2004,08:38,1041.50,1042.00,1041.25,1041.75,1734,1806,3540.00
01/16/2004,08:39,1041.75,1042.25,1041.50,1042.00,1279,659,1938.00
01/16/2004,08:40,1042.25,1042.25,1041.50,1041.75,2949,1298,4247.00
01/16/2004,08:41,1041.75,1042.00,1041.50,1041.75,886,788,1674.00
01/16/2004,08:42,1041.50,1042.00,1041.50,1041.50,844,688,1532.00
01/16/2004,08:43,1041.50,1042.50,1041.50,1042.50,1573,154,1727.00
01/16/2004,08:44,1042.50,1042.50,1041.75,1042.25,679,984,1663.00
01/16/2004,08:45,1042.25,1042.25,1041.75,1041.75,386,609,995.00
01/16/2004,08:46,1041.75,1042.25,1041.50,1042.00,1087,783,1870.00
01/16/2004,08:47,1042.25,1044.00,1042.00,1043.25,4844,2798,7642.00
01/16/2004,08:48,1043.25,1043.50,1042.50,1042.50,943,2716,3659.00
01/16/2004,08:49,1042.75,1043.00,1042.50,1043.00,1137,737,1874.00
01/16/2004,08:50,1043.00,1043.50,1043.00,1043.50,1184,384,1568.00
01/16/2004,08:51,1043.50,1043.50,1042.50,1043.50,1961,1119,3080.00
01/16/2004,08:52,1043.50,1044.00,1043.25,1043.50,2733,2193,4926.00
01/16/2004,08:53,1043.50,1043.75,1042.75,1042.75,1039,1955,2994.00
01/16/2004,08:54,1043.00,1043.00,1042.00,1042.25,575,2360,2935.00
01/16/2004,08:55,1042.25,1042.25,1042.00,1042.00,500,1518,2018.00
01/16/2004,08:56,1042.25,1042.25,1040.75,1041.00,1354,3980,5334.00
01/16/2004,08:57,1040.75,1041.50,1040.75,1041.50,1451,2277,3728.00
01/16/2004,08:58,1041.50,1041.50,1040.50,1040.50,806,2278,3084.00
01/16/2004,08:59,1040.50,1040.75,1040.00,1040.25,1361,3069,4430.00
01/16/2004,09:00,1040.00,1040.50,1040.00,1040.00,1010,1566,2576.00
01/16/2004,09:01,1040.00,1040.25,1039.25,1039.75,1753,3387,5140.00
01/16/2004,09:02,1040.00,1040.25,1039.50,1040.00,989,873,1862.00
01/16/2004,09:03,1040.25,1040.75,1040.00,1040.00,2055,1012,3067.00
01/16/2004,09:04,1040.00,1040.50,1039.50,1040.25,1203,1347,2550.00
01/16/2004,09:05,1040.25,1040.50,1040.00,1040.25,568,952,1520.00
01/16/2004,09:06,1040.00,1040.50,1039.75,1040.50,469,409,878.00
01/16/2004,09:07,1040.50,1040.75,1040.00,1040.75,691,562,1253.00
01/16/2004,09:08,1040.75,1041.00,1040.50,1040.75,1324,853,2177.00
01/16/2004,09:09,1040.75,1041.25,1040.50,1041.25,1062,308,1370.00
01/16/2004,09:10,1041.25,1041.50,1040.75,1040.75,761,1470,2231.00
01/16/2004,09:11,1040.75,1041.50,1040.75,1041.25,753,90,843.00
01/16/2004,09:12,1041.50,1041.50,1040.75,1041.00,1082,1061,2143.00
01/16/2004,09:13,1041.00,1041.25,1040.50,1040.75,536,1269,1805.00
01/16/2004,09:14,1041.00,1041.00,1040.00,1040.50,1292,2184,3476.00
01/16/2004,09:15,1040.50,1040.75,1040.25,1040.25,604,912,1516.00
01/16/2004,09:16,1040.50,1040.50,1039.50,1039.75,1018,2255,3273.00
01/16/2004,09:17,1039.75,1040.00,1039.25,1039.75,754,1696,2450.00
01/16/2004,09:18,1039.50,1039.75,1038.75,1039.00,2141,4061,6202.00
01/16/2004,09:19,1039.00,1039.75,1039.00,1039.25,2588,834,3422.00
01/16/2004,09:20,1039.25,1039.50,1039.00,1039.25,510,1089,1599.00
01/16/2004,09:21,1039.25,1040.00,1039.00,1039.75,1332,460,1792.00
01/16/2004,09:22,1039.75,1040.00,1039.50,1039.50,1029,574,1603.00
01/16/2004,09:23,1039.75,1039.75,1039.00,1039.25,1364,1578,2942.00
01/16/2004,09:24,1039.00,1039.75,1039.00,1039.75,1049,81,1130.00
01/16/2004,09:25,1039.75,1040.25,1039.50,1040.00,1057,989,2046.00
01/16/2004,09:26,1039.75,1040.25,1039.75,1040.00,666,150,816.00
01/16/2004,09:27,1040.00,1040.50,1039.75,1040.25,1852,678,2530.00
01/16/2004,09:28,1040.25,1040.50,1040.00,1040.25,274,875,1149.00
01/16/2004,09:29,1040.00,1041.25,1040.00,1040.75,2552,1746,4298.00
01/16/2004,09:30,1041.00,1041.75,1040.75,1041.75,2692,210,2902.00
01/16/2004,09:31,1041.75,1041.75,1041.25,1041.25,395,745,1140.00
01/16/2004,09:32,1041.25,1041.75,1041.25,1041.75,1242,401,1643.00
01/16/2004,09:33,1041.50,1042.75,1041.50,1042.50,5223,1184,6407.00
01/16/2004,09:34,1042.50,1043.00,1042.50,1042.50,2272,1593,3865.00
01/16/2004,09:35,1042.50,1042.75,1042.50,1042.50,1109,1507,2616.00
01/16/2004,09:36,1042.50,1043.00,1042.25,1043.00,1869,1064,2933.00
01/16/2004,09:37,1042.75,1043.25,1042.50,1042.75,3868,3504,7372.00
01/16/2004,09:38,1042.75,1042.75,1042.00,1042.25,205,1697,1902.00
01/16/2004,09:39,1042.25,1042.50,1041.75,1042.00,621,1365,1986.00
01/16/2004,09:40,1042.00,1042.00,1041.50,1041.50,1070,835,1905.00
01/16/2004,09:41,1041.50,1042.25,1041.50,1041.75,542,511,1053.00
01/16/2004,09:42,1041.75,1042.25,1041.75,1041.75,689,524,1213.00
01/16/2004,09:43,1041.75,1042.00,1041.50,1042.00,509,515,1024.00
01/16/2004,09:44,1042.00,1042.00,1041.25,1041.25,122,1326,1448.00
01/16/2004,09:45,1041.25,1041.50,1041.00,1041.25,801,2142,2943.00
01/16/2004,09:46,1041.25,1041.25,1040.50,1040.75,245,2159,2404.00
01/16/2004,09:47,1040.50,1040.75,1040.25,1040.50,599,1476,2075.00
01/16/2004,09:48,1040.50,1040.75,1040.25,1040.75,560,736,1296.00
01/16/2004,09:49,1040.75,1041.00,1040.50,1041.00,625,41,666.00
01/16/2004,09:50,1041.00,1041.00,1040.75,1041.00,1070,24,1094.00
01/16/2004,09:51,1041.00,1041.00,1040.75,1041.00,302,85,387.00
01/16/2004,09:52,1041.00,1041.25,1040.75,1041.00,574,1160,1734.00
01/16/2004,09:53,1041.00,1041.00,1040.25,1040.25,139,1767,1906.00
01/16/2004,09:54,1040.25,1040.75,1040.00,1040.00,625,1403,2028.00
01/16/2004,09:55,1040.00,1040.25,1039.00,1039.00,759,3549,4308.00
01/16/2004,09:56,1039.00,1039.25,1038.75,1039.00,1129,1063,2192.00
01/16/2004,09:57,1039.25,1039.50,1038.50,1038.50,853,2819,3672.00
01/16/2004,09:58,1038.50,1039.00,1038.25,1039.00,2679,2413,5092.00
01/16/2004,09:59,1039.00,1039.00,1038.50,1039.00,637,1659,2296.00
01/16/2004,10:00,1039.00,1039.75,1039.00,1039.50,1476,218,1694.00
01/16/2004,10:01,1039.50,1040.25,1039.50,1040.00,1566,709,2275.00
01/16/2004,10:02,1040.00,1040.25,1039.75,1040.00,304,854,1158.00
01/16/2004,10:03,1040.00,1040.75,1039.75,1040.50,1921,968,2889.00
01/16/2004,10:04,1040.25,1040.50,1040.00,1040.50,496,299,795.00
01/16/2004,10:05,1040.50,1040.50,1040.00,1040.25,148,496,644.00
01/16/2004,10:06,1040.00,1040.50,1040.00,1040.50,1745,52,1797.00
01/16/2004,10:07,1040.50,1040.50,1040.00,1040.25,316,175,491.00
01/16/2004,10:08,1040.25,1040.25,1040.00,1040.00,62,124,186.00
01/16/2004,10:09,1040.00,1041.00,1040.00,1041.00,1150,168,1318.00
01/16/2004,10:10,1041.00,1041.00,1040.25,1040.50,855,771,1626.00
01/16/2004,10:11,1040.25,1040.50,1040.00,1040.00,19,860,879.00
01/16/2004,10:12,1040.00,1040.50,1040.00,1040.25,556,403,959.00
01/16/2004,10:13,1040.25,1040.50,1040.00,1040.50,203,383,586.00
01/16/2004,10:14,1040.50,1040.75,1040.25,1040.25,343,275,618.00
01/16/2004,10:15,1040.50,1040.75,1040.25,1040.25,489,347,836.00
01/16/2004,10:16,1040.25,1040.75,1040.25,1040.75,343,176,519.00
01/16/2004,10:17,1040.75,1040.75,1040.50,1040.75,1007,21,1028.00
01/16/2004,10:18,1040.75,1041.25,1040.50,1040.50,950,985,1935.00
01/16/2004,10:19,1040.50,1040.75,1040.25,1040.75,389,104,493.00
01/16/2004,10:20,1040.75,1040.75,1040.50,1040.50,185,138,323.00
01/16/2004,10:21,1040.75,1041.50,1040.75,1041.25,2017,460,2477.00
01/16/2004,10:22,1041.00,1041.50,1041.00,1041.25,649,423,1072.00
01/16/2004,10:23,1041.25,1041.50,1041.00,1041.25,188,474,662.00
01/16/2004,10:24,1041.25,1041.50,1041.00,1041.25,355,459,814.00
01/16/2004,10:25,1041.25,1041.25,1041.00,1041.00,51,522,573.00
01/16/2004,10:26,1041.00,1041.25,1040.75,1040.75,155,485,640.00
01/16/2004,10:27,1040.75,1041.25,1040.75,1041.00,272,85,357.00
01/16/2004,10:28,1040.75,1041.25,1040.75,1040.75,351,413,764.00
01/16/2004,10:29,1040.50,1041.25,1040.50,1041.25,593,134,727.00
01/16/2004,10:30,1041.00,1041.25,1040.75,1041.00,238,257,495.00
01/16/2004,10:31,1041.00,1041.50,1040.75,1041.25,1991,99,2090.00
01/16/2004,10:32,1041.50,1041.50,1040.75,1040.75,422,1294,1716.00
01/16/2004,10:33,1041.00,1041.25,1040.75,1041.00,374,346,720.00
01/16/2004,10:34,1041.00,1041.00,1040.75,1041.00,394,60,454.00
01/16/2004,10:35,1041.00,1041.00,1040.25,1040.25,233,1196,1429.00
01/16/2004,10:36,1040.25,1040.50,1039.50,1040.00,469,3105,3574.00
01/16/2004,10:37,1040.00,1040.00,1039.75,1040.00,547,80,627.00
01/16/2004,10:38,1040.00,1040.00,1039.50,1039.50,147,1013,1160.00
01/16/2004,10:39,1039.50,1039.75,1039.25,1039.50,67,718,785.00
01/16/2004,10:40,1039.50,1039.75,1039.00,1039.50,1107,1566,2673.00
01/16/2004,10:41,1039.50,1039.75,1039.50,1039.75,119,258,377.00
01/16/2004,10:42,1039.75,1039.75,1039.25,1039.50,274,499,773.00
01/16/2004,10:43,1039.50,1039.75,1039.25,1039.75,712,92,804.00
01/16/2004,10:44,1039.75,1040.00,1039.50,1040.00,509,50,559.00
01/16/2004,10:45,1040.00,1040.25,1039.75,1040.00,401,401,802.00
01/16/2004,10:46,1040.00,1040.00,1039.50,1039.50,176,906,1082.00
01/16/2004,10:47,1039.50,1039.50,1038.50,1039.00,573,3287,3860.00
01/16/2004,10:48,1038.75,1039.75,1038.75,1039.50,813,767,1580.00
01/16/2004,10:49,1039.75,1039.75,1039.25,1039.50,362,518,880.00
01/16/2004,10:50,1039.50,1040.00,1039.50,1039.75,764,337,1101.00
01/16/2004,10:51,1039.75,1039.75,1039.50,1039.50,82,116,198.00
01/16/2004,10:52,1039.75,1039.75,1039.50,1039.50,20,283,303.00
01/16/2004,10:53,1039.50,1040.00,1039.50,1039.75,264,204,468.00
01/16/2004,10:54,1040.00,1041.00,1039.50,1041.00,2669,904,3573.00
01/16/2004,10:55,1041.00,1041.00,1040.50,1040.75,999,389,1388.00
01/16/2004,10:56,1041.00,1041.00,1040.75,1041.00,122,532,654.00
01/16/2004,10:57,1041.00,1041.00,1040.75,1041.00,44,417,461.00
01/16/2004,10:58,1040.75,1041.75,1040.75,1041.50,2306,391,2697.00
01/16/2004,10:59,1041.50,1041.50,1041.25,1041.25,105,382,487.00
01/16/2004,11:00,1041.25,1041.50,1041.00,1041.25,782,554,1336.00
01/16/2004,11:01,1041.25,1041.25,1041.00,1041.25,446,68,514.00
01/16/2004,11:02,1041.25,1041.25,1040.75,1040.75,54,873,927.00
01/16/2004,11:03,1040.75,1041.00,1040.50,1041.00,136,652,788.00
01/16/2004,11:04,1041.00,1041.00,1040.75,1040.75,33,51,84.00
01/16/2004,11:05,1040.75,1041.50,1040.75,1041.25,617,183,800.00
01/16/2004,11:06,1041.00,1041.25,1040.75,1041.25,109,474,583.00
01/16/2004,11:07,1041.25,1041.25,1040.50,1040.50,117,1039,1156.00
01/16/2004,11:08,1040.75,1041.00,1040.50,1040.75,460,219,679.00
01/16/2004,11:09,1040.75,1041.00,1040.50,1040.75,274,84,358.00
01/16/2004,11:10,1040.75,1040.75,1040.50,1040.75,310,37,347.00
01/16/2004,11:11,1040.75,1040.75,1040.75,1040.75,473,0,473.00
01/16/2004,11:12,1040.50,1040.75,1040.50,1040.75,398,14,412.00
01/16/2004,11:13,1040.75,1041.00,1040.50,1040.75,122,3,125.00
01/16/2004,11:14,1041.00,1041.25,1041.00,1041.25,331,26,357.00
01/16/2004,11:15,1041.00,1041.25,1040.75,1041.00,371,379,750.00
01/16/2004,11:16,1041.00,1041.25,1041.00,1041.00,12,115,127.00
01/16/2004,11:17,1041.25,1041.25,1041.00,1041.00,16,218,234.00
01/16/2004,11:18,1040.75,1041.00,1040.50,1040.50,91,366,457.00
01/16/2004,11:19,1040.50,1041.00,1040.25,1040.75,384,189,573.00
01/16/2004,11:20,1040.75,1041.25,1040.75,1041.00,289,20,309.00
01/16/2004,11:21,1041.25,1041.50,1041.00,1041.25,807,39,846.00
01/16/2004,11:22,1041.25,1041.50,1041.00,1041.25,83,370,453.00
01/16/2004,11:23,1041.00,1041.25,1041.00,1041.25,11,1,12.00
01/16/2004,11:24,1041.25,1041.25,1041.00,1041.00,53,3,56.00
01/16/2004,11:25,1041.00,1041.25,1040.75,1040.75,25,502,527.00
01/16/2004,11:26,1040.75,1041.00,1040.75,1041.00,11,20,31.00
01/16/2004,11:27,1041.00,1041.00,1040.75,1041.00,56,6,62.00
01/16/2004,11:28,1041.00,1041.25,1041.00,1041.25,153,35,188.00
01/16/2004,11:29,1041.00,1041.50,1041.00,1041.25,400,29,429.00
01/16/2004,11:30,1041.50,1041.75,1041.25,1041.50,539,539,1078.00
01/16/2004,11:31,1041.50,1041.75,1041.25,1041.50,937,320,1257.00
01/16/2004,11:32,1041.50,1042.25,1041.50,1042.00,2804,468,3272.00
01/16/2004,11:33,1042.25,1042.25,1042.00,1042.00,720,599,1319.00
01/16/2004,11:34,1042.00,1042.00,1041.50,1041.75,29,890,919.00
01/16/2004,11:35,1041.75,1041.75,1041.50,1041.75,422,25,447.00
01/16/2004,11:36,1041.75,1042.25,1041.50,1041.75,745,509,1254.00
01/16/2004,11:37,1041.75,1041.75,1041.50,1041.50,116,212,328.00
01/16/2004,11:38,1041.50,1042.00,1041.50,1042.00,258,18,276.00
01/16/2004,11:39,1042.00,1042.00,1041.75,1042.00,791,58,849.00
01/16/2004,11:40,1041.75,1042.00,1041.75,1041.75,85,107,192.00
01/16/2004,11:41,1042.00,1042.00,1041.50,1041.75,196,208,404.00
01/16/2004,11:42,1042.00,1042.00,1041.50,1041.75,99,188,287.00
01/16/2004,11:43,1041.75,1041.75,1041.50,1041.75,25,37,62.00
01/16/2004,11:44,1041.75,1041.75,1041.50,1041.50,408,67,475.00
01/16/2004,11:45,1041.50,1041.50,1041.00,1041.00,188,1205,1393.00
01/16/2004,11:46,1041.00,1042.00,1041.00,1042.00,861,77,938.00
01/16/2004,11:47,1042.00,1042.00,1041.75,1041.75,20,98,118.00
01/16/2004,11:48,1041.75,1041.75,1041.50,1041.75,3,97,100.00
01/16/2004,11:49,1041.50,1041.75,1041.50,1041.75,42,16,58.00
01/16/2004,11:50,1041.50,1041.75,1041.50,1041.75,20,203,223.00
01/16/2004,11:51,1041.75,1041.75,1041.50,1041.75,72,7,79.00
01/16/2004,11:52,1041.50,1042.00,1041.50,1041.75,94,52,146.00
01/16/2004,11:53,1041.75,1041.75,1041.25,1041.25,8,178,186.00
01/16/2004,11:54,1041.50,1041.50,1041.00,1041.25,325,756,1081.00
01/16/2004,11:55,1041.25,1041.50,1041.00,1041.25,99,84,183.00
01/16/2004,11:56,1041.25,1041.50,1041.25,1041.25,23,17,40.00
01/16/2004,11:57,1041.25,1041.75,1041.25,1041.50,159,20,179.00
01/16/2004,11:58,1041.50,1042.00,1041.50,1041.75,196,7,203.00
01/16/2004,11:59,1042.00,1042.25,1041.75,1042.25,488,24,512.00
01/16/2004,12:00,1042.00,1042.25,1041.75,1042.00,40,371,411.00
01/16/2004,12:01,1042.00,1042.25,1042.00,1042.00,809,182,991.00
01/16/2004,12:02,1042.25,1042.25,1042.00,1042.00,91,28,119.00
01/16/2004,12:03,1042.00,1042.75,1042.00,1042.75,2361,40,2401.00
01/16/2004,12:04,1042.75,1043.00,1042.50,1042.75,324,491,815.00
01/16/2004,12:05,1042.75,1043.00,1042.50,1042.75,480,313,793.00
01/16/2004,12:06,1042.75,1043.00,1042.50,1042.75,736,678,1414.00
01/16/2004,12:07,1042.75,1043.25,1042.75,1043.00,1067,322,1389.00
01/16/2004,12:08,1043.00,1043.00,1042.00,1042.25,236,1145,1381.00
01/16/2004,12:09,1042.00,1042.50,1042.00,1042.25,336,87,423.00
01/16/2004,12:10,1042.25,1042.50,1042.25,1042.25,9,22,31.00
01/16/2004,12:11,1042.25,1042.50,1042.00,1042.00,5,215,220.00
01/16/2004,12:12,1042.25,1042.50,1042.25,1042.50,199,2,201.00
01/16/2004,12:13,1042.25,1042.25,1042.00,1042.25,68,48,116.00
01/16/2004,12:14,1042.25,1042.75,1042.00,1042.75,342,2,344.00
01/16/2004,12:15,1042.75,1042.75,1042.25,1042.25,13,232,245.00
01/16/2004,12:16,1042.25,1042.50,1042.25,1042.25,84,24,108.00
01/16/2004,12:17,1042.25,1042.50,1042.25,1042.50,10,11,21.00
01/16/2004,12:18,1042.50,1042.75,1042.25,1042.25,166,84,250.00
01/16/2004,12:19,1042.50,1042.75,1042.25,1042.50,91,54,145.00
01/16/2004,12:20,1042.75,1042.75,1042.25,1042.50,91,63,154.00
01/16/2004,12:21,1042.50,1042.75,1042.50,1042.50,13,41,54.00
01/16/2004,12:22,1042.50,1043.00,1042.50,1043.00,1010,29,1039.00
01/16/2004,12:23,1042.75,1043.00,1042.75,1042.75,207,117,324.00
01/16/2004,12:24,1043.00,1043.00,1042.75,1043.00,43,17,60.00
01/16/2004,12:25,1042.75,1042.75,1042.25,1042.25,223,1074,1297.00
01/16/2004,12:26,1042.50,1042.50,1041.75,1042.00,394,1460,1854.00
01/16/2004,12:27,1042.00,1042.00,1041.50,1041.50,178,514,692.00
01/16/2004,12:28,1041.50,1042.00,1041.25,1041.25,506,1257,1763.00
01/16/2004,12:29,1041.25,1041.75,1041.25,1041.75,655,670,1325.00
01/16/2004,12:30,1041.50,1041.75,1041.50,1041.75,233,31,264.00
01/16/2004,12:31,1041.75,1042.00,1041.50,1041.75,411,164,575.00
01/16/2004,12:32,1041.75,1042.00,1041.75,1042.00,10,191,201.00
01/16/2004,12:33,1042.00,1042.50,1041.75,1042.25,511,103,614.00
01/16/2004,12:34,1042.25,1042.50,1042.00,1042.00,3,296,299.00
01/16/2004,12:35,1042.00,1042.00,1041.50,1041.75,116,444,560.00
01/16/2004,12:36,1042.00,1042.00,1041.50,1041.50,113,184,297.00
01/16/2004,12:37,1041.50,1042.00,1041.50,1041.75,216,65,281.00
01/16/2004,12:38,1041.75,1042.00,1041.50,1041.50,61,1157,1218.00
01/16/2004,12:39,1041.50,1042.00,1041.25,1041.75,625,750,1375.00
01/16/2004,12:40,1041.75,1042.00,1041.50,1041.75,108,106,214.00
01/16/2004,12:41,1041.75,1042.00,1041.75,1041.75,14,26,40.00
01/16/2004,12:42,1042.00,1042.75,1042.00,1042.75,1175,24,1199.00
01/16/2004,12:43,1042.75,1043.00,1042.50,1042.75,306,129,435.00
01/16/2004,12:44,1042.75,1043.00,1042.50,1042.50,47,300,347.00
01/16/2004,12:45,1042.50,1042.75,1042.25,1042.75,271,561,832.00
01/16/2004,12:46,1042.75,1042.75,1042.25,1042.25,187,242,429.00
01/16/2004,12:47,1042.25,1042.25,1041.75,1041.75,271,660,931.00
01/16/2004,12:48,1041.75,1041.75,1041.25,1041.75,396,807,1203.00
01/16/2004,12:49,1041.75,1042.25,1041.75,1042.00,680,108,788.00
01/16/2004,12:50,1042.25,1042.25,1042.00,1042.25,54,87,141.00
01/16/2004,12:51,1042.00,1043.00,1042.00,1042.75,765,170,935.00
01/16/2004,12:52,1042.50,1043.00,1042.50,1042.50,204,329,533.00
01/16/2004,12:53,1042.75,1043.00,1042.50,1042.75,160,149,309.00
01/16/2004,12:54,1042.75,1043.00,1042.50,1042.75,203,25,228.00
01/16/2004,12:55,1042.75,1042.75,1041.75,1042.00,187,1574,1761.00
01/16/2004,12:56,1042.00,1042.75,1042.00,1042.25,254,82,336.00
01/16/2004,12:57,1042.25,1042.50,1042.00,1042.25,15,233,248.00
01/16/2004,12:58,1042.25,1042.50,1042.00,1042.25,69,191,260.00
01/16/2004,12:59,1042.25,1042.25,1041.75,1041.75,10,400,410.00
01/16/2004,13:00,1041.75,1042.50,1041.75,1042.25,155,189,344.00
01/16/2004,13:01,1042.00,1042.25,1042.00,1042.25,88,91,179.00
01/16/2004,13:02,1042.25,1042.50,1042.25,1042.50,341,230,571.00
01/16/2004,13:03,1042.25,1042.25,1042.25,1042.25,0,557,557.00
01/16/2004,13:04,1042.25,1042.50,1042.00,1042.50,86,37,123.00
01/16/2004,13:05,1042.25,1042.50,1042.25,1042.25,49,184,233.00
01/16/2004,13:06,1042.25,1042.50,1042.25,1042.50,97,103,200.00
01/16/2004,13:07,1042.50,1042.50,1042.25,1042.25,14,1,15.00
01/16/2004,13:08,1042.25,1042.50,1042.25,1042.25,15,705,720.00
01/16/2004,13:09,1042.25,1043.00,1042.25,1043.00,719,22,741.00
01/16/2004,13:10,1043.00,1043.00,1042.50,1043.00,650,114,764.00
01/16/2004,13:11,1043.00,1043.25,1042.75,1042.75,269,166,435.00
01/16/2004,13:12,1043.00,1043.25,1042.75,1043.25,531,503,1034.00
01/16/2004,13:13,1043.00,1043.25,1042.75,1043.25,303,148,451.00
01/16/2004,13:14,1043.25,1043.25,1042.50,1042.75,19,540,559.00
01/16/2004,13:15,1042.75,1042.75,1042.00,1042.25,167,988,1155.00
01/16/2004,13:16,1042.50,1042.50,1042.25,1042.25,44,216,260.00
01/16/2004,13:17,1042.25,1043.00,1042.25,1042.50,677,431,1108.00
01/16/2004,13:18,1042.75,1042.75,1042.50,1042.50,25,24,49.00
01/16/2004,13:19,1042.75,1043.00,1042.75,1042.75,254,2,256.00
01/16/2004,13:20,1042.75,1043.00,1042.75,1043.00,5,10,15.00
01/16/2004,13:21,1043.00,1043.25,1042.75,1043.00,401,16,417.00
01/16/2004,13:22,1043.00,1044.00,1043.00,1043.75,3781,638,4419.00
01/16/2004,13:23,1043.75,1045.00,1043.75,1044.75,5393,1958,7351.00
01/16/2004,13:24,1045.00,1045.00,1044.25,1044.25,1266,1479,2745.00
01/16/2004,13:25,1044.25,1044.50,1044.25,1044.25,134,637,771.00
01/16/2004,13:26,1044.25,1044.50,1044.25,1044.25,123,342,465.00
01/16/2004,13:27,1044.25,1044.75,1044.25,1044.50,575,91,666.00
01/16/2004,13:28,1044.50,1044.75,1044.25,1044.50,635,599,1234.00
01/16/2004,13:29,1044.50,1044.75,1044.25,1044.75,265,400,665.00
01/16/2004,13:30,1044.75,1045.25,1044.50,1044.50,2785,1287,4072.00
01/16/2004,13:31,1044.50,1044.75,1043.75,1044.00,277,2067,2344.00
01/16/2004,13:32,1044.25,1044.25,1043.75,1044.00,312,288,600.00
01/16/2004,13:33,1044.00,1044.50,1044.00,1044.50,917,328,1245.00
01/16/2004,13:34,1044.25,1044.50,1043.25,1043.75,728,1748,2476.00
01/16/2004,13:35,1043.75,1044.00,1043.50,1044.00,252,197,449.00
01/16/2004,13:36,1044.00,1044.25,1043.75,1044.00,187,352,539.00
01/16/2004,13:37,1044.00,1044.25,1043.75,1043.75,43,384,427.00
01/16/2004,13:38,1043.75,1044.00,1043.75,1043.75,22,415,437.00
01/16/2004,13:39,1043.75,1044.00,1043.75,1043.75,56,41,97.00
01/16/2004,13:40,1043.75,1044.00,1043.50,1044.00,116,109,225.00
01/16/2004,13:41,1043.75,1044.00,1043.50,1043.50,11,774,785.00
01/16/2004,13:42,1043.50,1043.75,1043.25,1043.50,196,626,822.00
01/16/2004,13:43,1043.50,1043.75,1041.75,1041.75,660,4594,5254.00
01/16/2004,13:44,1041.75,1042.25,1041.50,1042.00,858,626,1484.00
01/16/2004,13:45,1042.00,1042.50,1041.75,1042.50,664,356,1020.00
01/16/2004,13:46,1042.50,1042.75,1042.25,1042.25,561,419,980.00
01/16/2004,13:47,1042.50,1042.50,1042.25,1042.25,209,440,649.00
01/16/2004,13:48,1042.50,1042.50,1041.25,1041.50,614,2464,3078.00
01/16/2004,13:49,1041.25,1041.50,1040.50,1041.25,1459,2640,4099.00
01/16/2004,13:50,1041.25,1042.00,1041.25,1041.75,628,340,968.00
01/16/2004,13:51,1041.75,1042.25,1041.75,1042.00,410,161,571.00
01/16/2004,13:52,1042.25,1042.25,1042.00,1042.25,562,328,890.00
01/16/2004,13:53,1042.00,1042.25,1042.00,1042.25,223,105,328.00
01/16/2004,13:54,1042.25,1042.25,1042.00,1042.25,38,21,59.00
01/16/2004,13:55,1042.00,1042.50,1042.00,1042.25,289,311,600.00
01/16/2004,13:56,1042.00,1042.25,1041.75,1042.00,237,239,476.00
01/16/2004,13:57,1042.00,1042.25,1042.00,1042.25,161,10,171.00
01/16/2004,13:58,1042.25,1042.50,1042.00,1042.25,89,379,468.00
01/16/2004,13:59,1042.25,1042.75,1042.25,1042.50,345,149,494.00
01/16/2004,14:00,1042.50,1042.50,1042.25,1042.50,472,36,508.00
01/16/2004,14:01,1042.50,1042.50,1042.00,1042.25,579,310,889.00
01/16/2004,14:02,1042.25,1042.50,1042.25,1042.50,170,83,253.00
01/16/2004,14:03,1042.25,1042.25,1042.00,1042.25,90,97,187.00
01/16/2004,14:04,1042.25,1042.50,1042.25,1042.25,88,4,92.00
01/16/2004,14:05,1042.25,1042.50,1042.25,1042.25,2,121,123.00
01/16/2004,14:06,1042.50,1043.25,1042.25,1043.00,1884,297,2181.00
01/16/2004,14:07,1043.25,1043.25,1042.75,1042.75,229,1158,1387.00
01/16/2004,14:08,1042.75,1043.25,1042.75,1043.25,602,115,717.00
01/16/2004,14:09,1043.00,1043.25,1043.00,1043.00,5,66,71.00
01/16/2004,14:10,1043.00,1044.00,1043.00,1043.75,2579,168,2747.00
01/16/2004,14:11,1044.00,1044.00,1043.75,1043.75,210,517,727.00
01/16/2004,14:12,1043.75,1044.00,1043.50,1044.00,1559,578,2137.00
01/16/2004,14:13,1044.00,1044.50,1044.00,1044.00,2271,991,3262.00
01/16/2004,14:14,1044.25,1044.25,1043.75,1043.75,108,359,467.00
01/16/2004,14:15,1043.75,1044.00,1043.25,1043.25,434,1756,2190.00
01/16/2004,14:16,1043.25,1043.75,1043.00,1043.25,941,728,1669.00
01/16/2004,14:17,1043.00,1043.50,1043.00,1043.25,233,111,344.00
01/16/2004,14:18,1043.25,1044.25,1043.25,1043.50,2136,1560,3696.00
01/16/2004,14:19,1043.50,1043.75,1043.00,1043.75,359,332,691.00
01/16/2004,14:20,1043.75,1043.75,1043.25,1043.75,384,268,652.00
01/16/2004,14:21,1043.75,1044.25,1043.75,1043.75,1491,1238,2729.00
01/16/2004,14:22,1043.75,1044.00,1043.50,1043.50,213,289,502.00
01/16/2004,14:23,1043.50,1044.00,1043.50,1043.75,352,534,886.00
01/16/2004,14:24,1043.75,1044.00,1043.50,1043.75,747,15,762.00
01/16/2004,14:25,1044.00,1044.50,1043.75,1044.00,1432,1675,3107.00
01/16/2004,14:26,1044.00,1044.00,1043.00,1043.25,875,1369,2244.00
01/16/2004,14:27,1043.25,1043.25,1042.50,1042.75,170,1649,1819.00
01/16/2004,14:28,1042.75,1043.50,1042.75,1043.25,2299,808,3107.00
01/16/2004,14:29,1043.25,1043.50,1043.25,1043.50,13,496,509.00
01/16/2004,14:30,1043.25,1043.75,1043.25,1043.50,1174,696,1870.00
01/16/2004,14:31,1043.50,1043.50,1043.00,1043.25,736,919,1655.00
01/16/2004,14:32,1043.25,1043.25,1042.50,1043.25,1110,983,2093.00
01/16/2004,14:33,1043.25,1043.50,1043.00,1043.00,883,576,1459.00
01/16/2004,14:34,1043.00,1043.25,1042.75,1042.75,169,554,723.00
01/16/2004,14:35,1042.75,1043.50,1042.75,1043.25,277,208,485.00
01/16/2004,14:36,1043.25,1043.50,1043.25,1043.50,237,269,506.00
01/16/2004,14:37,1043.75,1044.00,1043.50,1043.75,1678,280,1958.00
01/16/2004,14:38,1043.50,1044.25,1043.25,1044.25,1179,635,1814.00
01/16/2004,14:39,1044.25,1044.50,1044.00,1044.50,1228,590,1818.00
01/16/2004,14:40,1044.25,1044.50,1043.25,1043.50,939,1660,2599.00
01/16/2004,14:41,1043.50,1044.00,1043.50,1044.00,1005,712,1717.00
01/16/2004,14:42,1044.00,1044.50,1043.75,1044.25,1187,235,1422.00
01/16/2004,14:43,1044.00,1044.25,1043.75,1043.75,105,1175,1280.00
01/16/2004,14:44,1043.75,1044.50,1043.50,1044.50,562,286,848.00
01/16/2004,14:45,1044.25,1044.50,1043.75,1043.75,142,549,691.00
01/16/2004,14:46,1044.00,1044.00,1043.75,1043.75,7,872,879.00
01/16/2004,14:47,1044.00,1044.00,1043.75,1044.00,845,25,870.00
01/16/2004,14:48,1043.75,1044.00,1043.50,1044.00,561,497,1058.00
01/16/2004,14:49,1044.00,1044.50,1043.75,1044.00,1650,1549,3199.00
01/16/2004,14:50,1044.00,1044.25,1043.75,1044.00,1205,34,1239.00
01/16/2004,14:51,1044.25,1044.25,1044.00,1044.25,277,37,314.00
01/16/2004,14:52,1044.25,1044.50,1044.00,1044.25,749,213,962.00
01/16/2004,14:53,1044.25,1044.50,1044.00,1044.50,764,596,1360.00
01/16/2004,14:54,1044.50,1044.50,1044.00,1044.50,684,770,1454.00
01/16/2004,14:55,1044.25,1044.50,1044.00,1044.25,174,721,895.00
01/16/2004,14:56,1044.00,1044.00,1043.75,1044.00,136,875,1011.00
01/16/2004,14:57,1044.00,1044.00,1043.75,1044.00,313,1915,2228.00
01/16/2004,14:58,1043.75,1044.25,1043.75,1044.25,580,390,970.00
01/16/2004,14:59,1044.25,1044.25,1043.75,1043.75,336,1012,1348.00
01/16/2004,15:00,1043.75,1044.75,1043.75,1044.75,2063,791,2854.00
01/16/2004,15:01,1044.75,1044.75,1044.00,1044.00,1453,2658,4111.00
01/16/2004,15:02,1044.00,1044.50,1044.00,1044.25,1271,1537,2808.00
01/16/2004,15:03,1044.25,1044.50,1044.00,1044.25,713,1026,1739.00
01/16/2004,15:04,1044.25,1044.75,1044.25,1044.50,736,659,1395.00
01/16/2004,15:05,1044.50,1044.75,1044.50,1044.50,137,570,707.00
01/16/2004,15:06,1044.50,1044.75,1044.25,1044.50,676,793,1469.00
01/16/2004,15:07,1044.50,1044.75,1044.25,1044.75,352,380,732.00
01/16/2004,15:08,1044.50,1044.75,1044.50,1044.75,274,470,744.00
01/16/2004,15:09,1044.50,1044.75,1044.50,1044.75,1198,229,1427.00
01/16/2004,15:10,1044.50,1045.25,1044.50,1044.75,1055,938,1993.00
01/16/2004,15:11,1044.75,1045.00,1044.50,1044.75,351,904,1255.00
01/16/2004,15:12,1044.50,1044.75,1044.25,1044.50,428,723,1151.00
01/16/2004,15:13,1044.50,1044.50,1044.00,1044.25,271,2105,2376.00
01/16/2004,15:14,1044.25,1044.25,1044.00,1044.00,277,1683,1960.00
01/16/2004,15:15,1044.00,1045.00,1043.75,1044.50,2101,1838,3939.00
01/16/2004,15:16,1044.75,1045.00,1044.75,1045.00,60,0,60.00
01/18/2004,17:31,1044.00,1044.50,1044.00,1044.25,35,33,68.00
01/18/2004,17:32,1044.00,1044.50,1044.00,1044.50,25,14,39.00
01/18/2004,17:33,1044.50,1044.50,1044.25,1044.50,46,5,51.00
01/18/2004,17:34,1044.50,1044.75,1044.50,1044.75,14,0,14.00
01/18/2004,17:36,1044.50,1044.50,1044.50,1044.50,0,1,1.00
01/18/2004,17:37,1044.50,1044.75,1044.50,1044.75,1,6,7.00
01/18/2004,17:38,1044.75,1044.75,1044.75,1044.75,19,0,19.00
01/18/2004,17:39,1044.75,1044.75,1044.75,1044.75,7,0,7.00
01/18/2004,17:40,1044.75,1044.75,1044.50,1044.50,1,33,34.00
01/18/2004,17:42,1044.75,1044.75,1044.75,1044.75,7,0,7.00
01/18/2004,17:43,1044.75,1044.75,1044.75,1044.75,8,0,8.00
01/18/2004,17:44,1044.75,1044.75,1044.75,1044.75,1,0,1.00
01/18/2004,17:45,1044.75,1044.75,1044.75,1044.75,5,0,5.00
01/18/2004,17:47,1044.75,1044.75,1044.75,1044.75,2,0,2.00
01/18/2004,17:48,1044.75,1045.00,1044.75,1044.75,5,3,8.00
01/18/2004,17:52,1044.75,1044.75,1044.75,1044.75,0,4,4.00
01/18/2004,17:53,1044.75,1044.75,1044.75,1044.75,0,2,2.00
01/18/2004,17:54,1045.00,1045.00,1045.00,1045.00,5,0,5.00
01/18/2004,17:55,1044.75,1044.75,1044.75,1044.75,0,2,2.00
01/18/2004,17:56,1044.75,1045.00,1044.75,1045.00,5,3,8.00
01/18/2004,18:02,1045.00,1045.00,1045.00,1045.00,10,0,10.00
01/18/2004,18:03,1044.75,1044.75,1044.75,1044.75,0,1,1.00
01/18/2004,18:05,1044.75,1044.75,1044.75,1044.75,0,5,5.00
01/18/2004,18:09,1045.00,1045.00,1045.00,1045.00,7,0,7.00
01/18/2004,18:11,1045.00,1045.00,1044.75,1044.75,15,2,17.00
01/18/2004,18:14,1045.00,1045.00,1045.00,1045.00,1,0,1.00
01/18/2004,18:15,1045.00,1045.00,1044.75,1044.75,1,1,2.00
01/18/2004,18:16,1045.00,1045.00,1044.75,1044.75,1,10,11.00
01/18/2004,18:22,1044.75,1044.75,1044.75,1044.75,0,4,4.00
01/18/2004,18:23,1044.75,1044.75,1044.75,1044.75,0,1,1.00
01/18/2004,18:26,1045.00,1045.00,1045.00,1045.00,10,0,10.00
01/18/2004,18:27,1045.00,1045.00,1045.00,1045.00,21,0,21.00
01/18/2004,18:28,1045.00,1045.00,1045.00,1045.00,1,0,1.00
01/18/2004,18:29,1045.00,1045.00,1045.00,1045.00,1,0,1.00
01/18/2004,18:30,1045.25,1045.25,1045.25,1045.25,2,0,2.00
01/18/2004,18:31,1045.25,1045.25,1045.25,1045.25,1,0,1.00
01/18/2004,18:32,1045.25,1045.50,1045.00,1045.50,26,5,31.00
01/18/2004,18:33,1045.50,1045.50,1045.25,1045.25,6,7,13.00
01/18/2004,18:34,1045.00,1045.50,1045.00,1045.50,17,1,18.00
01/18/2004,18:35,1045.25,1045.25,1045.25,1045.25,0,7,7.00
01/18/2004,18:36,1045.00,1045.00,1045.00,1045.00,0,26,26.00
01/18/2004,18:37,1045.25,1045.25,1045.25,1045.25,5,0,5.00
01/18/2004,18:41,1045.00,1045.00,1045.00,1045.00,0,6,6.00
01/18/2004,18:42,1045.00,1045.00,1045.00,1045.00,0,1,1.00
01/18/2004,18:44,1045.00,1045.00,1045.00,1045.00,0,1,1.00
01/18/2004,18:45,1044.75,1044.75,1044.75,1044.75,0,1,1.00
01/18/2004,18:46,1045.00,1045.00,1045.00,1045.00,2,0,2.00
01/18/2004,18:47,1044.75,1044.75,1044.75,1044.75,0,1,1.00
01/18/2004,18:49,1045.00,1045.00,1045.00,1045.00,7,0,7.00
01/18/2004,18:53,1045.00,1045.00,1045.00,1045.00,30,0,30.00
01/18/2004,18:54,1045.25,1045.25,1045.00,1045.25,10,5,15.00
01/18/2004,18:55,1045.00,1045.00,1045.00,1045.00,0,1,1.00
01/18/2004,18:58,1045.25,1045.25,1045.25,1045.25,50,0,50.00
01/18/2004,19:01,1045.25,1045.25,1045.00,1045.00,8,1,9.00
01/18/2004,19:03,1045.00,1045.00,1045.00,1045.00,0,8,8.00
01/18/2004,19:04,1044.75,1044.75,1044.75,1044.75,0,2,2.00
01/18/2004,19:05,1044.75,1044.75,1044.75,1044.75,0,8,8.00
01/18/2004,19:06,1044.75,1044.75,1044.25,1044.50,3,54,57.00
01/18/2004,19:07,1044.50,1044.50,1044.50,1044.50,2,0,2.00
01/18/2004,19:10,1044.75,1044.75,1044.75,1044.75,3,0,3.00
01/18/2004,19:11,1044.75,1044.75,1044.75,1044.75,4,0,4.00
01/18/2004,19:14,1044.75,1045.00,1044.75,1045.00,4,0,4.00
01/18/2004,19:16,1045.00,1045.00,1045.00,1045.00,8,0,8.00
01/18/2004,19:29,1045.00,1045.25,1045.00,1045.25,63,0,63.00
01/18/2004,19:30,1045.25,1045.50,1045.25,1045.50,6,0,6.00
01/18/2004,19:31,1045.25,1045.25,1045.25,1045.25,0,3,3.00
01/18/2004,19:32,1045.25,1045.25,1045.25,1045.25,0,4,4.00
01/18/2004,19:33,1045.25,1045.25,1045.25,1045.25,0,1,1.00
01/18/2004,19:36,1045.00,1045.00,1045.00,1045.00,0,5,5.00
01/18/2004,19:37,1045.00,1045.00,1045.00,1045.00,0,2,2.00
01/18/2004,19:38,1044.75,1045.00,1044.75,1045.00,1,1,2.00
01/18/2004,19:44,1045.00,1045.00,1045.00,1045.00,1,0,1.00
01/18/2004,19:48,1045.00,1045.00,1045.00,1045.00,1,0,1.00
01/18/2004,19:49,1045.00,1045.00,1045.00,1045.00,1,0,1.00
01/18/2004,19:50,1045.00,1045.00,1045.00,1045.00,2,0,2.00
01/18/2004,19:52,1045.00,1045.00,1045.00,1045.00,3,0,3.00
01/18/2004,19:53,1045.00,1045.00,1045.00,1045.00,2,0,2.00
01/18/2004,19:58,1045.25,1045.25,1045.25,1045.25,3,0,3.00
01/18/2004,19:59,1045.25,1045.25,1045.25,1045.25,2,0,2.00
01/18/2004,20:00,1045.25,1045.25,1045.25,1045.25,4,0,4.00
01/18/2004,20:01,1045.00,1045.00,1045.00,1045.00,0,9,9.00
01/18/2004,20:02,1045.00,1045.00,1045.00,1045.00,0,1,1.00
01/18/2004,20:04,1045.00,1045.00,1045.00,1045.00,0,2,2.00
01/18/2004,20:05,1045.25,1045.25,1045.25,1045.25,10,0,10.00
01/18/2004,20:06,1045.00,1045.00,1045.00,1045.00,0,1,1.00
01/18/2004,20:08,1045.00,1045.00,1045.00,1045.00,0,1,1.00
01/18/2004,20:09,1045.25,1045.25,1045.25,1045.25,2,0,2.00
01/18/2004,20:12,1045.00,1045.00,1045.00,1045.00,0,1,1.00
01/18/2004,20:14,1045.00,1045.00,1045.00,1045.00,0,4,4.00
01/18/2004,20:15,1045.00,1045.00,1045.00,1045.00,0,1,1.00
01/18/2004,20:20,1045.00,1045.00,1045.00,1045.00,0,2,2.00
01/18/2004,20:22,1045.00,1045.00,1045.00,1045.00,0,1,1.00
01/18/2004,20:32,1045.00,1045.00,1045.00,1045.00,0,10,10.00
01/18/2004,20:33,1045.00,1045.00,1045.00,1045.00,0,2,2.00
01/18/2004,20:34,1045.00,1045.00,1045.00,1045.00,0,2,2.00
01/18/2004,20:39,1045.00,1045.25,1045.00,1045.25,3,11,14.00
01/18/2004,20:40,1045.00,1045.00,1044.75,1044.75,0,7,7.00
01/18/2004,20:42,1045.00,1045.00,1045.00,1045.00,3,0,3.00
01/18/2004,20:43,1045.00,1045.00,1045.00,1045.00,3,0,3.00
01/18/2004,20:46,1045.00,1045.00,1045.00,1045.00,3,0,3.00
01/18/2004,20:57,1045.00,1045.00,1044.75,1044.75,1,1,2.00
01/18/2004,20:58,1045.25,1045.25,1045.25,1045.25,2,0,2.00
01/18/2004,20:59,1045.25,1045.25,1045.25,1045.25,1,0,1.00
01/18/2004,21:00,1045.25,1045.25,1045.25,1045.25,5,0,5.00
01/18/2004,21:02,1045.00,1045.00,1045.00,1045.00,0,5,5.00
01/18/2004,21:03,1045.00,1045.00,1045.00,1045.00,0,2,2.00
01/18/2004,21:06,1045.00,1045.00,1045.00,1045.00,0,1,1.00
01/18/2004,21:07,1045.00,1045.00,1045.00,1045.00,0,1,1.00
01/18/2004,21:08,1044.75,1045.00,1044.75,1045.00,1,3,4.00
01/18/2004,21:11,1045.00,1045.00,1045.00,1045.00,1,0,1.00
01/18/2004,21:12,1045.00,1045.00,1045.00,1045.00,2,0,2.00
01/18/2004,21:19,1045.00,1045.00,1045.00,1045.00,1,0,1.00
01/18/2004,21:20,1044.75,1044.75,1044.75,1044.75,0,1,1.00
01/18/2004,21:23,1045.00,1045.00,1045.00,1045.00,2,0,2.00
01/18/2004,21:26,1045.00,1045.00,1045.00,1045.00,1,0,1.00
01/18/2004,21:28,1045.25,1045.25,1045.25,1045.25,1,0,1.00
01/18/2004,21:40,1045.25,1045.25,1045.25,1045.25,2,0,2.00
01/18/2004,21:41,1045.25,1045.25,1045.25,1045.25,1,0,1.00
01/18/2004,21:43,1045.00,1045.00,1045.00,1045.00,0,4,4.00
01/18/2004,21:53,1045.00,1045.00,1045.00,1045.00,0,7,7.00
01/18/2004,21:57,1045.00,1045.00,1045.00,1045.00,0,1,1.00
01/18/2004,22:04,1044.75,1045.00,1044.75,1045.00,1,25,26.00
01/18/2004,22:06,1045.00,1045.00,1045.00,1045.00,1,0,1.00
01/18/2004,22:09,1044.75,1044.75,1044.75,1044.75,0,2,2.00
01/18/2004,22:11,1044.75,1044.75,1044.75,1044.75,0,1,1.00
01/18/2004,22:15,1045.00,1045.00,1045.00,1045.00,2,0,2.00
01/18/2004,22:16,1044.75,1044.75,1044.75,1044.75,0,1,1.00
01/18/2004,22:25,1045.00,1045.00,1044.75,1044.75,1,3,4.00
01/18/2004,22:26,1044.75,1044.75,1044.75,1044.75,0,3,3.00
01/18/2004,22:27,1044.75,1044.75,1044.75,1044.75,0,30,30.00
01/18/2004,22:30,1044.75,1044.75,1044.75,1044.75,0,21,21.00
01/18/2004,22:32,1044.75,1044.75,1044.75,1044.75,0,2,2.00
01/18/2004,22:33,1044.75,1044.75,1044.75,1044.75,0,11,11.00
01/18/2004,22:34,1044.75,1044.75,1044.75,1044.75,0,10,10.00
01/18/2004,22:37,1045.00,1045.00,1045.00,1045.00,1,0,1.00
01/18/2004,22:40,1045.00,1045.00,1044.75,1044.75,5,1,6.00
01/18/2004,22:42,1044.75,1044.75,1044.75,1044.75,0,1,1.00
01/18/2004,22:53,1044.75,1044.75,1044.75,1044.75,0,4,4.00
01/18/2004,23:02,1045.00,1045.00,1045.00,1045.00,1,0,1.00
01/18/2004,23:04,1045.00,1045.00,1045.00,1045.00,3,0,3.00
01/18/2004,23:05,1045.00,1045.00,1045.00,1045.00,5,0,5.00
01/18/2004,23:07,1045.00,1045.00,1045.00,1045.00,1,0,1.00
01/18/2004,23:29,1045.25,1045.25,1045.25,1045.25,3,0,3.00
01/18/2004,23:46,1045.25,1045.25,1045.25,1045.25,1,0,1.00
01/18/2004,23:49,1045.00,1045.00,1045.00,1045.00,0,2,2.00
01/18/2004,23:51,1045.25,1045.25,1045.25,1045.25,1,0,1.00
01/18/2004,23:55,1045.00,1045.25,1045.00,1045.25,1,2,3.00
01/18/2004,23:56,1045.25,1045.25,1045.25,1045.25,1,0,1.00
01/18/2004,23:58,1045.25,1045.25,1045.25,1045.25,1,0,1.00
01/18/2004,23:59,1045.25,1045.25,1045.25,1045.25,10,0,10.00
01/19/2004,00:00,1045.25,1045.25,1045.25,1045.25,22,0,22.00
01/19/2004,00:02,1045.25,1045.25,1045.25,1045.25,1,0,1.00
01/19/2004,00:03,1045.00,1045.00,1045.00,1045.00,0,1,1.00
01/19/2004,00:05,1045.25,1045.25,1045.25,1045.25,2,0,2.00
01/19/2004,00:07,1045.00,1045.25,1045.00,1045.25,5,2,7.00
01/19/2004,00:08,1045.25,1045.25,1045.25,1045.25,3,0,3.00
01/19/2004,00:10,1045.00,1045.00,1045.00,1045.00,0,1,1.00
01/19/2004,00:11,1045.00,1045.00,1045.00,1045.00,0,23,23.00
01/19/2004,00:12,1045.25,1045.50,1045.25,1045.50,26,0,26.00
01/19/2004,00:15,1045.50,1045.50,1045.50,1045.50,10,0,10.00
01/19/2004,00:16,1045.25,1045.25,1045.25,1045.25,0,1,1.00
01/19/2004,00:17,1045.25,1045.25,1045.00,1045.00,0,13,13.00
01/19/2004,00:20,1045.25,1045.25,1045.00,1045.00,5,2,7.00
01/19/2004,00:29,1045.00,1045.00,1045.00,1045.00,0,5,5.00
01/19/2004,00:35,1045.25,1045.25,1045.25,1045.25,1,0,1.00
01/19/2004,00:37,1045.00,1045.00,1045.00,1045.00,0,5,5.00
01/19/2004,00:38,1045.00,1045.00,1045.00,1045.00,0,2,2.00
01/19/2004,00:40,1045.00,1045.00,1044.75,1045.00,1,27,28.00
01/19/2004,00:41,1045.00,1045.00,1045.00,1045.00,1,0,1.00
01/19/2004,00:53,1045.25,1045.25,1045.25,1045.25,1,0,1.00
01/19/2004,00:55,1045.00,1045.00,1045.00,1045.00,0,9,9.00
01/19/2004,00:56,1044.75,1044.75,1044.75,1044.75,0,1,1.00
01/19/2004,00:57,1044.75,1044.75,1044.75,1044.75,0,57,57.00
01/19/2004,00:58,1044.50,1044.50,1044.50,1044.50,0,1,1.00
01/19/2004,01:06,1044.75,1044.75,1044.75,1044.75,3,0,3.00
01/19/2004,01:15,1044.75,1044.75,1044.75,1044.75,1,0,1.00
01/19/2004,01:19,1044.50,1044.50,1044.50,1044.50,0,17,17.00
01/19/2004,01:20,1044.25,1044.25,1044.25,1044.25,0,1,1.00
01/19/2004,01:22,1044.50,1044.50,1044.50,1044.50,5,0,5.00
01/19/2004,01:23,1044.50,1044.50,1044.50,1044.50,1,0,1.00
01/19/2004,01:25,1044.50,1044.50,1044.50,1044.50,27,0,27.00
01/19/2004,01:43,1044.50,1044.50,1044.50,1044.50,1,0,1.00
01/19/2004,01:44,1044.50,1044.50,1044.50,1044.50,1,0,1.00
01/19/2004,01:46,1044.50,1044.50,1044.50,1044.50,1,0,1.00
01/19/2004,01:49,1044.50,1044.50,1044.50,1044.50,2,0,2.00
01/19/2004,01:52,1044.25,1044.25,1044.25,1044.25,0,2,2.00
01/19/2004,01:55,1044.50,1044.50,1044.50,1044.50,4,0,4.00
01/19/2004,01:56,1044.50,1044.50,1044.50,1044.50,1,0,1.00
01/19/2004,01:59,1044.25,1044.25,1044.25,1044.25,0,66,66.00
01/19/2004,02:01,1044.25,1044.25,1044.25,1044.25,0,1,1.00
01/19/2004,02:02,1044.00,1044.00,1044.00,1044.00,0,33,33.00
01/19/2004,02:03,1044.00,1044.25,1044.00,1044.25,4,15,19.00
01/19/2004,02:04,1044.25,1044.25,1044.25,1044.25,1,0,1.00
01/19/2004,02:06,1044.00,1044.00,1044.00,1044.00,0,11,11.00
01/19/2004,02:09,1044.00,1044.00,1043.75,1043.75,0,16,16.00
01/19/2004,02:10,1044.00,1044.25,1044.00,1044.25,9,0,9.00
01/19/2004,02:12,1044.00,1044.00,1044.00,1044.00,0,1,1.00
01/19/2004,02:13,1044.25,1044.25,1044.25,1044.25,6,0,6.00
01/19/2004,02:14,1044.25,1044.25,1044.25,1044.25,34,0,34.00
01/19/2004,02:15,1044.50,1044.50,1044.50,1044.50,11,0,11.00
01/19/2004,02:16,1044.50,1044.50,1044.50,1044.50,3,0,3.00
01/19/2004,02:17,1044.50,1044.50,1044.50,1044.50,1,0,1.00
01/19/2004,02:20,1044.50,1044.50,1044.50,1044.50,13,0,13.00
01/19/2004,02:21,1044.75,1044.75,1044.75,1044.75,16,0,16.00
01/19/2004,02:22,1044.75,1044.75,1044.50,1044.75,4,3,7.00
01/19/2004,02:23,1044.75,1044.75,1044.75,1044.75,24,0,24.00
01/19/2004,02:24,1044.75,1044.75,1044.75,1044.75,20,0,20.00
01/19/2004,02:25,1045.00,1045.00,1044.75,1044.75,1,30,31.00
01/19/2004,02:27,1044.75,1044.75,1044.75,1044.75,0,25,25.00
01/19/2004,02:28,1044.75,1044.75,1044.75,1044.75,0,9,9.00
01/19/2004,02:29,1044.75,1044.75,1044.75,1044.75,0,6,6.00
01/19/2004,02:31,1044.75,1044.75,1044.75,1044.75,0,3,3.00
01/19/2004,02:32,1045.00,1045.25,1044.75,1045.25,27,10,37.00
01/19/2004,02:33,1045.50,1045.75,1045.50,1045.50,102,7,109.00
01/19/2004,02:34,1045.50,1045.75,1045.50,1045.75,1,8,9.00
01/19/2004,02:35,1045.75,1046.00,1045.75,1046.00,73,0,73.00
01/19/2004,02:36,1046.00,1046.00,1046.00,1046.00,31,0,31.00
01/19/2004,02:37,1046.00,1046.00,1046.00,1046.00,22,0,22.00
01/19/2004,02:38,1046.00,1046.00,1045.75,1045.75,3,44,47.00
01/19/2004,02:40,1045.75,1045.75,1045.75,1045.75,0,1,1.00
01/19/2004,02:41,1045.75,1046.00,1045.75,1046.00,20,10,30.00
01/19/2004,02:42,1046.00,1046.25,1046.00,1046.25,47,8,55.00
01/19/2004,02:43,1046.00,1046.25,1046.00,1046.00,7,11,18.00
01/19/2004,02:44,1046.25,1046.25,1046.25,1046.25,21,0,21.00
01/19/2004,02:45,1046.00,1046.00,1046.00,1046.00,0,3,3.00
01/19/2004,02:46,1046.00,1046.00,1046.00,1046.00,0,3,3.00
01/19/2004,02:47,1046.00,1046.25,1046.00,1046.25,100,5,105.00
01/19/2004,02:48,1046.25,1046.25,1046.25,1046.25,9,0,9.00
01/19/2004,02:49,1046.25,1046.25,1046.25,1046.25,3,0,3.00
01/19/2004,02:50,1046.25,1046.50,1046.25,1046.50,63,0,63.00
01/19/2004,02:51,1046.25,1046.25,1046.25,1046.25,0,7,7.00
01/19/2004,02:52,1046.25,1046.25,1046.25,1046.25,0,2,2.00
01/19/2004,02:53,1046.25,1046.25,1046.25,1046.25,0,5,5.00
01/19/2004,02:54,1046.25,1046.25,1046.25,1046.25,0,1,1.00
01/19/2004,02:55,1046.25,1046.25,1046.25,1046.25,0,7,7.00
01/19/2004,02:58,1046.50,1046.50,1046.25,1046.25,210,5,215.00
01/19/2004,02:59,1046.50,1046.75,1046.50,1046.50,215,18,233.00
01/19/2004,03:00,1046.25,1046.50,1046.25,1046.50,30,2,32.00
01/19/2004,03:02,1046.50,1046.50,1046.50,1046.50,8,0,8.00
01/19/2004,03:04,1046.75,1046.75,1046.75,1046.75,54,0,54.00
01/19/2004,03:05,1046.75,1046.75,1046.75,1046.75,6,0,6.00
01/19/2004,03:06,1046.75,1046.75,1046.75,1046.75,12,0,12.00
01/19/2004,03:07,1046.75,1046.75,1046.75,1046.75,1,0,1.00
01/19/2004,03:09,1046.75,1046.75,1046.75,1046.75,11,0,11.00
01/19/2004,03:10,1046.75,1046.75,1046.75,1046.75,4,0,4.00
01/19/2004,03:11,1046.75,1047.00,1046.75,1047.00,160,0,160.00
01/19/2004,03:12,1046.75,1047.00,1046.75,1046.75,50,22,72.00
01/19/2004,03:13,1046.75,1046.75,1046.75,1046.75,0,1,1.00
01/19/2004,03:14,1046.50,1046.50,1046.50,1046.50,0,51,51.00
01/19/2004,03:15,1046.50,1046.50,1046.50,1046.50,0,21,21.00
01/19/2004,03:17,1046.50,1046.50,1046.50,1046.50,0,25,25.00
01/19/2004,03:18,1046.50,1046.50,1046.50,1046.50,0,71,71.00
01/19/2004,03:20,1046.50,1046.50,1046.50,1046.50,0,69,69.00
01/19/2004,03:21,1046.25,1046.25,1046.25,1046.25,0,70,70.00
01/19/2004,03:22,1046.25,1046.25,1046.25,1046.25,0,2,2.00
01/19/2004,03:23,1046.50,1046.50,1046.50,1046.50,52,0,52.00
01/19/2004,03:24,1046.50,1046.50,1046.50,1046.50,40,0,40.00
01/19/2004,03:25,1046.50,1046.75,1046.50,1046.50,13,5,18.00
01/19/2004,03:26,1046.50,1046.50,1046.50,1046.50,0,6,6.00
01/19/2004,03:30,1046.75,1046.75,1046.75,1046.75,3,0,3.00
01/19/2004,03:31,1046.50,1046.50,1046.50,1046.50,0,15,15.00
01/19/2004,03:32,1046.50,1046.50,1046.25,1046.25,0,23,23.00
01/19/2004,03:33,1046.25,1046.25,1046.25,1046.25,0,15,15.00
01/19/2004,03:34,1046.25,1046.25,1046.00,1046.00,0,16,16.00
01/19/2004,03:35,1046.00,1046.00,1046.00,1046.00,0,13,13.00
01/19/2004,03:36,1046.00,1046.00,1046.00,1046.00,0,5,5.00
01/19/2004,03:37,1046.00,1046.00,1046.00,1046.00,0,7,7.00
01/19/2004,03:38,1045.75,1046.00,1045.75,1046.00,6,1,7.00
01/19/2004,03:40,1046.25,1046.25,1046.25,1046.25,1,0,1.00
01/19/2004,03:41,1046.50,1046.50,1046.25,1046.25,2,2,4.00
01/19/2004,03:42,1046.25,1046.25,1046.00,1046.25,3,15,18.00
01/19/2004,03:43,1046.25,1046.25,1046.25,1046.25,1,0,1.00
01/19/2004,03:44,1046.25,1046.25,1046.25,1046.25,8,0,8.00
01/19/2004,03:48,1046.00,1046.00,1046.00,1046.00,0,44,44.00
01/19/2004,03:49,1046.00,1046.00,1046.00,1046.00,0,2,2.00
01/19/2004,03:50,1046.00,1046.00,1046.00,1046.00,0,23,23.00
01/19/2004,03:51,1045.75,1045.75,1045.75,1045.75,0,1,1.00
01/19/2004,03:53,1045.75,1045.75,1045.75,1045.75,0,7,7.00
01/19/2004,03:55,1046.00,1046.00,1046.00,1046.00,4,0,4.00
01/19/2004,03:57,1046.00,1046.00,1046.00,1046.00,7,0,7.00
01/19/2004,03:59,1045.75,1045.75,1045.75,1045.75,0,1,1.00
01/19/2004,04:00,1045.75,1045.75,1045.75,1045.75,0,1,1.00
01/19/2004,04:04,1045.75,1046.00,1045.75,1046.00,2,21,23.00
01/19/2004,04:05,1046.00,1046.00,1046.00,1046.00,14,0,14.00
01/19/2004,04:06,1046.00,1046.00,1046.00,1046.00,3,0,3.00
01/19/2004,04:08,1046.00,1046.25,1046.00,1046.25,16,0,16.00
01/19/2004,04:10,1046.00,1046.00,1046.00,1046.00,0,5,5.00
01/19/2004,04:11,1046.00,1046.00,1046.00,1046.00,0,6,6.00
01/19/2004,04:12,1046.00,1046.00,1046.00,1046.00,0,1,1.00
01/19/2004,04:15,1045.75,1045.75,1045.50,1045.50,1,105,106.00
01/19/2004,04:16,1045.50,1045.50,1045.50,1045.50,0,13,13.00
01/19/2004,04:17,1045.50,1045.50,1045.50,1045.50,0,3,3.00
01/19/2004,04:18,1045.25,1045.25,1045.25,1045.25,0,20,20.00
01/19/2004,04:21,1045.50,1045.50,1045.50,1045.50,5,0,5.00
01/19/2004,04:23,1045.25,1045.25,1045.25,1045.25,0,36,36.00
01/19/2004,04:24,1045.25,1045.25,1045.25,1045.25,0,1,1.00
01/19/2004,04:25,1045.25,1045.25,1045.25,1045.25,0,21,21.00
01/19/2004,04:26,1045.25,1045.25,1045.25,1045.25,0,19,19.00
01/19/2004,04:27,1045.25,1045.25,1045.25,1045.25,0,20,20.00
01/19/2004,04:29,1045.25,1045.25,1045.25,1045.25,0,2,2.00
01/19/2004,04:32,1045.00,1045.25,1045.00,1045.25,4,2,6.00
01/19/2004,04:33,1045.25,1045.50,1045.25,1045.25,8,4,12.00
01/19/2004,04:34,1045.50,1045.50,1045.50,1045.50,32,0,32.00
01/19/2004,04:35,1045.50,1045.50,1045.50,1045.50,12,0,12.00
01/19/2004,04:36,1045.50,1045.50,1045.50,1045.50,2,0,2.00
01/19/2004,04:37,1045.50,1045.50,1045.50,1045.50,5,0,5.00
01/19/2004,04:38,1045.50,1045.50,1045.50,1045.50,8,0,8.00
01/19/2004,04:39,1045.50,1045.50,1045.50,1045.50,2,0,2.00
01/19/2004,04:40,1045.25,1045.75,1045.25,1045.75,15,2,17.00
01/19/2004,04:41,1045.50,1045.50,1045.50,1045.50,0,6,6.00
01/19/2004,04:44,1045.50,1045.50,1045.50,1045.50,0,5,5.00
01/19/2004,04:47,1045.50,1045.50,1045.50,1045.50,0,19,19.00
01/19/2004,04:48,1045.50,1045.50,1045.50,1045.50,0,1,1.00
01/19/2004,04:49,1045.50,1045.50,1045.50,1045.50,0,5,5.00
01/19/2004,04:50,1045.75,1045.75,1045.75,1045.75,2,0,2.00
01/19/2004,04:51,1045.50,1045.50,1045.50,1045.50,0,1,1.00
01/19/2004,04:55,1045.50,1045.50,1045.50,1045.50,0,2,2.00
01/19/2004,04:57,1045.75,1045.75,1045.75,1045.75,30,0,30.00
01/19/2004,04:58,1045.75,1045.75,1045.50,1045.50,20,12,32.00
01/19/2004,04:59,1045.50,1045.50,1045.50,1045.50,0,5,5.00
01/19/2004,05:02,1045.50,1045.50,1045.50,1045.50,0,55,55.00
01/19/2004,05:04,1045.50,1045.50,1045.50,1045.50,0,1,1.00
01/19/2004,05:06,1045.50,1045.50,1045.50,1045.50,0,3,3.00
01/19/2004,05:07,1045.25,1045.25,1045.25,1045.25,0,3,3.00
01/19/2004,05:11,1045.50,1045.50,1045.50,1045.50,2,0,2.00
01/19/2004,05:12,1045.50,1046.00,1045.50,1045.75,185,10,195.00
01/19/2004,05:13,1045.75,1046.00,1045.75,1046.00,19,19,38.00
01/19/2004,05:14,1046.00,1046.00,1046.00,1046.00,5,0,5.00
01/19/2004,05:22,1046.00,1046.00,1046.00,1046.00,11,0,11.00
01/19/2004,05:23,1046.00,1046.00,1046.00,1046.00,7,0,7.00
01/19/2004,05:24,1046.00,1046.25,1046.00,1046.00,17,1,18.00
01/19/2004,05:25,1046.00,1046.00,1046.00,1046.00,0,4,4.00
01/19/2004,05:26,1046.00,1046.00,1046.00,1046.00,0,1,1.00
01/19/2004,05:27,1046.00,1046.00,1046.00,1046.00,0,16,16.00
01/19/2004,05:29,1046.25,1046.25,1046.25,1046.25,11,0,11.00
01/19/2004,05:30,1046.25,1046.25,1046.25,1046.25,2,0,2.00
01/19/2004,05:31,1046.25,1046.25,1046.25,1046.25,27,0,27.00
01/19/2004,05:32,1046.25,1046.25,1046.25,1046.25,24,0,24.00
01/19/2004,05:35,1046.00,1046.00,1046.00,1046.00,0,1,1.00
01/19/2004,05:36,1046.25,1046.25,1046.25,1046.25,28,0,28.00
01/19/2004,05:38,1046.50,1046.75,1046.50,1046.75,54,0,54.00
01/19/2004,05:39,1046.75,1046.75,1046.50,1046.50,23,5,28.00
01/19/2004,05:41,1046.50,1046.50,1046.50,1046.50,0,1,1.00
01/19/2004,05:45,1046.50,1046.50,1046.50,1046.50,0,4,4.00
01/19/2004,05:47,1046.50,1046.50,1046.50,1046.50,0,10,10.00
01/19/2004,05:49,1046.50,1046.50,1046.50,1046.50,0,5,5.00
01/19/2004,05:50,1046.50,1046.50,1046.50,1046.50,0,3,3.00
01/19/2004,05:51,1046.25,1046.50,1046.25,1046.25,5,62,67.00
01/19/2004,05:52,1046.25,1046.25,1046.25,1046.25,0,6,6.00
01/19/2004,05:53,1046.00,1046.25,1046.00,1046.00,1,2,3.00
01/19/2004,05:54,1046.25,1046.25,1046.25,1046.25,3,0,3.00
01/19/2004,05:56,1046.50,1046.50,1046.50,1046.50,1,0,1.00
01/19/2004,05:57,1046.50,1046.50,1046.00,1046.00,1,11,12.00
01/19/2004,05:58,1046.25,1046.25,1046.00,1046.25,10,1,11.00
01/19/2004,05:59,1046.00,1046.25,1046.00,1046.25,4,3,7.00
01/19/2004,06:00,1046.00,1046.00,1046.00,1046.00,0,39,39.00
01/19/2004,06:01,1045.75,1045.75,1045.75,1045.75,0,1,1.00
01/19/2004,06:02,1046.00,1046.00,1045.75,1045.75,5,35,40.00
01/19/2004,06:03,1045.75,1045.75,1045.75,1045.75,0,21,21.00
01/19/2004,06:04,1045.75,1045.75,1045.50,1045.50,0,43,43.00
01/19/2004,06:05,1045.25,1045.50,1045.25,1045.25,1,13,14.00
01/19/2004,06:06,1045.25,1045.50,1045.25,1045.50,3,32,35.00
01/19/2004,06:07,1045.25,1045.50,1045.25,1045.25,7,21,28.00
01/19/2004,06:08,1045.25,1045.25,1045.25,1045.25,0,4,4.00
01/19/2004,06:09,1045.25,1045.25,1045.00,1045.25,1,2,3.00
01/19/2004,06:10,1045.25,1045.25,1045.25,1045.25,3,0,3.00
01/19/2004,06:11,1045.25,1045.25,1045.25,1045.25,5,0,5.00
01/19/2004,06:13,1045.00,1045.00,1045.00,1045.00,0,68,68.00
01/19/2004,06:14,1045.00,1045.25,1045.00,1045.25,45,4,49.00
01/19/2004,06:15,1045.00,1045.00,1045.00,1045.00,0,1,1.00
01/19/2004,06:16,1045.00,1045.00,1045.00,1045.00,0,6,6.00
01/19/2004,06:17,1045.00,1045.00,1045.00,1045.00,0,24,24.00
01/19/2004,06:18,1045.00,1045.00,1045.00,1045.00,0,6,6.00
01/19/2004,06:19,1045.00,1045.00,1045.00,1045.00,0,7,7.00
01/19/2004,06:20,1045.00,1045.00,1044.75,1045.00,10,6,16.00
01/19/2004,06:21,1044.75,1044.75,1044.75,1044.75,0,1,1.00
01/19/2004,06:25,1044.75,1044.75,1044.75,1044.75,0,63,63.00
01/19/2004,06:26,1044.75,1044.75,1044.75,1044.75,0,10,10.00
01/19/2004,06:28,1045.00,1045.00,1044.75,1044.75,1,5,6.00
01/19/2004,06:29,1044.75,1044.75,1044.50,1044.50,0,7,7.00
01/19/2004,06:30,1044.50,1044.50,1044.50,1044.50,0,1,1.00
01/19/2004,06:31,1044.50,1044.75,1044.50,1044.75,1,55,56.00
01/19/2004,06:32,1044.50,1044.50,1044.50,1044.50,0,5,5.00
01/19/2004,06:33,1044.50,1044.50,1044.25,1044.25,0,34,34.00
01/19/2004,06:35,1044.50,1044.75,1044.50,1044.75,22,0,22.00
01/19/2004,06:36,1044.50,1044.50,1044.50,1044.50,0,21,21.00
01/19/2004,06:38,1044.75,1044.75,1044.50,1044.50,5,72,77.00
01/19/2004,06:39,1044.50,1044.50,1044.50,1044.50,0,3,3.00
01/19/2004,06:40,1044.25,1044.25,1044.25,1044.25,0,52,52.00
01/19/2004,06:41,1044.25,1044.25,1044.25,1044.25,0,11,11.00
01/19/2004,06:43,1044.50,1044.50,1044.50,1044.50,81,0,81.00
01/19/2004,06:44,1044.75,1044.75,1044.75,1044.75,12,0,12.00
01/19/2004,06:45,1044.75,1044.75,1044.75,1044.75,53,0,53.00
01/19/2004,06:46,1044.75,1044.75,1044.75,1044.75,6,0,6.00
01/19/2004,06:47,1044.50,1044.50,1044.25,1044.50,7,21,28.00
01/19/2004,06:48,1044.25,1044.25,1044.25,1044.25,0,32,32.00
01/19/2004,06:49,1044.25,1044.50,1044.25,1044.25,2,9,11.00
01/19/2004,06:51,1044.25,1044.25,1044.25,1044.25,0,6,6.00
01/19/2004,06:52,1044.50,1044.75,1044.50,1044.75,4,0,4.00
01/19/2004,06:53,1044.50,1044.50,1044.50,1044.50,0,6,6.00
01/19/2004,06:54,1044.25,1044.25,1044.25,1044.25,0,36,36.00
01/19/2004,06:56,1044.25,1044.25,1044.25,1044.25,0,1,1.00
01/19/2004,07:00,1044.50,1044.50,1044.25,1044.50,12,5,17.00
01/19/2004,07:02,1044.25,1044.50,1044.25,1044.50,29,3,32.00
01/19/2004,07:03,1044.50,1044.50,1044.25,1044.50,82,35,117.00
01/19/2004,07:04,1044.50,1044.50,1044.50,1044.50,92,0,92.00
01/19/2004,07:05,1044.75,1044.75,1044.75,1044.75,30,0,30.00
01/19/2004,07:06,1044.50,1044.50,1044.50,1044.50,0,7,7.00
01/19/2004,07:07,1044.25,1044.25,1044.25,1044.25,0,1,1.00
01/19/2004,07:08,1044.25,1044.25,1044.25,1044.25,0,19,19.00
01/19/2004,07:09,1044.50,1044.50,1044.25,1044.25,2,1,3.00
01/19/2004,07:10,1044.25,1044.25,1044.25,1044.25,0,12,12.00
01/19/2004,07:12,1044.25,1044.25,1044.25,1044.25,0,82,82.00
01/19/2004,07:13,1044.25,1044.25,1044.00,1044.00,0,113,113.00
01/19/2004,07:16,1044.00,1044.00,1044.00,1044.00,0,28,28.00
01/19/2004,07:18,1044.00,1044.00,1044.00,1044.00,0,32,32.00
01/19/2004,07:19,1044.00,1044.00,1044.00,1044.00,0,2,2.00
01/19/2004,07:20,1044.00,1044.25,1044.00,1044.25,68,32,100.00
01/19/2004,07:21,1044.25,1044.25,1044.00,1044.00,2,11,13.00
01/19/2004,07:22,1044.00,1044.00,1044.00,1044.00,0,1,1.00
01/19/2004,07:23,1044.00,1044.00,1044.00,1044.00,0,2,2.00
01/19/2004,07:24,1044.00,1044.00,1044.00,1044.00,0,30,30.00
01/19/2004,07:25,1044.00,1044.00,1044.00,1044.00,0,1,1.00
01/19/2004,07:26,1044.00,1044.00,1044.00,1044.00,0,4,4.00
01/19/2004,07:27,1044.00,1044.25,1043.50,1043.50,2,57,59.00
01/19/2004,07:28,1043.50,1043.50,1043.50,1043.50,0,3,3.00
01/19/2004,07:29,1043.75,1043.75,1043.75,1043.75,2,0,2.00
01/19/2004,07:30,1043.75,1043.75,1043.50,1043.50,5,1,6.00
01/19/2004,07:31,1043.50,1043.50,1043.25,1043.25,0,79,79.00
01/19/2004,07:32,1043.50,1044.00,1043.25,1044.00,240,2,242.00
01/19/2004,07:33,1044.00,1044.00,1044.00,1044.00,7,0,7.00
01/19/2004,07:34,1043.75,1043.75,1043.25,1043.50,10,77,87.00
01/19/2004,07:35,1043.50,1043.50,1043.25,1043.25,4,7,11.00
01/19/2004,07:36,1043.25,1043.25,1043.25,1043.25,0,39,39.00
01/19/2004,07:38,1043.50,1043.50,1043.50,1043.50,26,0,26.00
01/19/2004,07:39,1043.50,1043.50,1043.50,1043.50,1,0,1.00
01/19/2004,07:40,1043.75,1043.75,1043.50,1043.50,1,5,6.00
01/19/2004,07:41,1043.25,1043.50,1043.25,1043.50,10,2,12.00
01/19/2004,07:42,1043.50,1043.50,1043.50,1043.50,5,0,5.00
01/19/2004,07:43,1043.50,1043.75,1043.50,1043.75,6,0,6.00
01/19/2004,07:44,1043.50,1043.50,1043.50,1043.50,0,1,1.00
01/19/2004,07:45,1043.75,1043.75,1043.75,1043.75,5,0,5.00
01/19/2004,07:47,1043.50,1043.75,1043.50,1043.75,2,2,4.00
01/19/2004,07:48,1043.75,1043.75,1043.75,1043.75,15,0,15.00
01/19/2004,07:50,1043.75,1043.75,1043.75,1043.75,1,0,1.00
01/19/2004,07:51,1044.00,1044.00,1044.00,1044.00,50,0,50.00
01/19/2004,07:52,1043.75,1043.75,1043.75,1043.75,0,14,14.00
01/19/2004,07:53,1043.75,1043.75,1043.50,1043.50,0,28,28.00
01/19/2004,07:54,1043.75,1043.75,1043.75,1043.75,1,0,1.00
01/19/2004,07:56,1043.75,1043.75,1043.50,1043.75,28,10,38.00
01/19/2004,07:57,1043.50,1043.50,1043.50,1043.50,0,32,32.00
01/19/2004,07:58,1043.50,1043.50,1043.50,1043.50,0,5,5.00
01/19/2004,07:59,1043.25,1043.50,1043.25,1043.50,22,2,24.00
01/19/2004,08:00,1043.50,1043.50,1043.25,1043.25,6,4,10.00
01/19/2004,08:01,1043.25,1043.25,1043.00,1043.25,2,51,53.00
01/19/2004,08:02,1043.25,1043.25,1043.25,1043.25,4,0,4.00
01/19/2004,08:03,1043.00,1043.00,1043.00,1043.00,0,236,236.00
01/19/2004,08:05,1043.00,1043.00,1043.00,1043.00,0,1,1.00
01/19/2004,08:06,1043.00,1043.00,1043.00,1043.00,0,41,41.00
01/19/2004,08:07,1043.00,1043.00,1042.75,1043.00,82,14,96.00
01/19/2004,08:08,1043.00,1043.00,1043.00,1043.00,51,0,51.00
01/19/2004,08:09,1043.00,1043.00,1042.75,1042.75,1,2,3.00
01/19/2004,08:10,1043.00,1043.00,1043.00,1043.00,10,0,10.00
01/19/2004,08:11,1043.00,1043.00,1043.00,1043.00,18,0,18.00
01/19/2004,08:12,1043.00,1043.00,1042.75,1042.75,1,1,2.00
01/19/2004,08:15,1043.00,1043.00,1043.00,1043.00,47,0,47.00
01/19/2004,08:17,1043.00,1043.00,1043.00,1043.00,6,0,6.00
01/19/2004,08:18,1043.00,1043.00,1043.00,1043.00,13,0,13.00
01/19/2004,08:20,1043.25,1043.25,1043.25,1043.25,1,0,1.00
01/19/2004,08:21,1043.25,1043.50,1043.25,1043.25,141,70,211.00
01/19/2004,08:22,1043.00,1043.25,1043.00,1043.25,11,1,12.00
01/19/2004,08:23,1043.25,1043.25,1043.25,1043.25,10,0,10.00
01/19/2004,08:24,1043.25,1043.25,1043.00,1043.25,40,5,45.00
01/19/2004,08:26,1043.25,1043.25,1043.00,1043.00,7,29,36.00
01/19/2004,08:27,1043.00,1043.00,1043.00,1043.00,0,76,76.00
01/19/2004,08:28,1043.00,1043.00,1042.75,1043.00,3,24,27.00
01/19/2004,08:29,1043.00,1043.00,1043.00,1043.00,3,0,3.00
01/19/2004,08:30,1043.00,1043.25,1043.00,1043.25,4,0,4.00
01/19/2004,08:31,1043.25,1043.25,1043.00,1043.00,1,3,4.00
01/19/2004,08:32,1043.00,1043.00,1042.75,1042.75,0,20,20.00
01/19/2004,08:34,1042.75,1043.00,1042.75,1043.00,5,2,7.00
01/19/2004,08:35,1043.00,1043.00,1042.75,1042.75,4,1,5.00
01/19/2004,08:36,1043.00,1043.25,1042.75,1042.75,24,5,29.00
01/19/2004,08:37,1042.75,1042.75,1042.75,1042.75,0,3,3.00
01/19/2004,08:38,1043.00,1043.00,1042.75,1043.00,27,3,30.00
01/19/2004,08:39,1043.00,1043.00,1043.00,1043.00,3,0,3.00
01/19/2004,08:41,1043.25,1043.25,1043.25,1043.25,2,0,2.00
01/19/2004,08:42,1043.25,1043.25,1043.25,1043.25,1,0,1.00
01/19/2004,08:43,1043.25,1043.50,1043.25,1043.50,46,0,46.00
01/19/2004,08:44,1043.50,1043.50,1043.50,1043.50,51,0,51.00
01/19/2004,08:45,1043.50,1043.50,1043.50,1043.50,20,0,20.00
01/19/2004,08:46,1043.50,1043.50,1043.50,1043.50,9,0,9.00
01/19/2004,08:47,1043.50,1043.50,1043.50,1043.50,15,0,15.00
01/19/2004,08:48,1043.50,1043.50,1043.50,1043.50,1,0,1.00
01/19/2004,08:49,1043.75,1043.75,1043.75,1043.75,3,0,3.00
01/19/2004,08:50,1043.50,1043.50,1043.25,1043.50,1,75,76.00
01/19/2004,08:51,1043.50,1043.50,1043.50,1043.50,4,0,4.00
01/19/2004,08:52,1043.50,1043.50,1043.50,1043.50,2,0,2.00
01/19/2004,08:54,1043.50,1043.50,1043.25,1043.25,5,2,7.00
01/19/2004,08:55,1043.25,1043.25,1043.25,1043.25,0,36,36.00
01/19/2004,08:56,1043.25,1043.50,1043.25,1043.50,1,4,5.00
01/19/2004,08:57,1043.50,1043.75,1043.50,1043.75,26,16,42.00
01/19/2004,08:58,1043.50,1043.50,1043.25,1043.25,0,246,246.00
01/19/2004,08:59,1043.50,1043.50,1043.50,1043.50,61,0,61.00
01/19/2004,09:00,1043.50,1043.75,1043.50,1043.75,39,0,39.00
01/19/2004,09:01,1043.50,1043.50,1043.25,1043.25,0,262,262.00
01/19/2004,09:02,1043.25,1043.25,1043.25,1043.25,0,33,33.00
01/19/2004,09:03,1043.25,1043.25,1043.25,1043.25,0,28,28.00
01/19/2004,09:05,1043.00,1043.00,1043.00,1043.00,0,84,84.00
01/19/2004,09:06,1043.00,1043.25,1042.75,1043.25,20,39,59.00
01/19/2004,09:07,1042.75,1042.75,1042.75,1042.75,0,65,65.00
01/19/2004,09:08,1042.75,1042.75,1042.50,1042.75,10,72,82.00
01/19/2004,09:09,1042.75,1042.75,1042.75,1042.75,12,0,12.00
01/19/2004,09:10,1042.75,1042.75,1042.50,1042.50,27,5,32.00
01/19/2004,09:11,1042.75,1042.75,1042.75,1042.75,12,0,12.00
01/19/2004,09:12,1042.75,1043.00,1042.75,1042.75,42,33,75.00
01/19/2004,09:13,1042.75,1042.75,1042.75,1042.75,0,40,40.00
01/19/2004,09:14,1042.75,1042.75,1042.75,1042.75,0,9,9.00
01/19/2004,09:15,1042.50,1042.75,1042.50,1042.50,3,56,59.00
01/19/2004,09:16,1042.50,1042.50,1042.50,1042.50,0,2,2.00
01/19/2004,09:17,1042.75,1042.75,1042.50,1042.50,50,1,51.00
01/19/2004,09:18,1042.50,1042.75,1042.50,1042.75,2,9,11.00
01/19/2004,09:19,1042.75,1042.75,1042.75,1042.75,1,0,1.00
01/19/2004,09:20,1042.75,1042.75,1042.75,1042.75,1,0,1.00
01/19/2004,09:21,1042.75,1042.75,1042.75,1042.75,17,0,17.00
01/19/2004,09:22,1042.75,1043.00,1042.75,1043.00,57,0,57.00
01/19/2004,09:23,1043.00,1043.00,1043.00,1043.00,47,0,47.00
01/19/2004,09:24,1043.00,1043.00,1042.75,1042.75,16,10,26.00
01/19/2004,09:25,1043.00,1043.00,1042.75,1043.00,33,10,43.00
01/19/2004,09:26,1043.00,1043.00,1042.75,1043.00,39,5,44.00
01/19/2004,09:27,1043.00,1043.00,1042.75,1043.00,111,1,112.00
01/19/2004,09:28,1043.00,1043.00,1043.00,1043.00,2,0,2.00
01/19/2004,09:29,1043.00,1043.00,1043.00,1043.00,1,0,1.00
01/19/2004,09:30,1043.00,1043.00,1043.00,1043.00,99,0,99.00
01/19/2004,09:31,1043.00,1043.00,1043.00,1043.00,79,0,79.00
01/19/2004,09:33,1042.75,1042.75,1042.75,1042.75,0,2,2.00
01/19/2004,09:34,1042.75,1043.00,1042.75,1043.00,20,1,21.00
01/19/2004,09:35,1043.00,1043.00,1043.00,1043.00,5,0,5.00
01/19/2004,09:36,1043.00,1043.00,1043.00,1043.00,1,0,1.00
01/19/2004,09:38,1043.00,1043.00,1043.00,1043.00,5,0,5.00
01/19/2004,09:39,1043.00,1043.00,1043.00,1043.00,1,0,1.00
01/19/2004,09:40,1043.00,1043.00,1042.75,1042.75,1,34,35.00
01/19/2004,09:41,1042.75,1042.75,1042.75,1042.75,0,11,11.00
01/19/2004,09:42,1042.75,1042.75,1042.75,1042.75,0,6,6.00
01/19/2004,09:43,1042.75,1042.75,1042.75,1042.75,0,20,20.00
01/19/2004,09:44,1042.50,1042.75,1042.50,1042.75,1,1,2.00
01/19/2004,09:45,1042.75,1042.75,1042.50,1042.50,11,21,32.00
01/19/2004,09:46,1042.50,1042.50,1042.25,1042.50,38,84,122.00
01/19/2004,09:47,1042.50,1042.50,1042.50,1042.50,6,0,6.00
01/19/2004,09:48,1042.50,1042.50,1042.50,1042.50,1,0,1.00
01/19/2004,09:49,1042.50,1042.50,1042.50,1042.50,9,0,9.00
01/19/2004,09:50,1042.50,1042.50,1042.50,1042.50,2,0,2.00
01/19/2004,09:51,1042.50,1042.50,1042.50,1042.50,112,0,112.00
01/19/2004,09:52,1042.50,1042.50,1042.25,1042.50,53,1,54.00
01/19/2004,09:53,1042.50,1042.50,1042.50,1042.50,27,0,27.00
01/19/2004,09:54,1042.50,1042.75,1042.50,1042.75,16,0,16.00
01/19/2004,09:55,1042.50,1042.50,1042.25,1042.25,0,16,16.00
01/19/2004,09:56,1042.25,1042.25,1042.25,1042.25,0,1,1.00
01/19/2004,09:58,1042.25,1042.50,1042.25,1042.50,5,8,13.00
01/19/2004,10:00,1042.50,1042.50,1042.50,1042.50,3,0,3.00
01/19/2004,10:01,1042.25,1042.50,1042.25,1042.50,4,22,26.00
01/19/2004,10:02,1042.50,1042.50,1042.25,1042.50,2,30,32.00
01/19/2004,10:03,1042.50,1042.50,1042.25,1042.50,8,1,9.00
01/19/2004,10:04,1042.50,1042.50,1042.50,1042.50,10,0,10.00
01/19/2004,10:05,1042.50,1042.50,1042.50,1042.50,20,0,20.00
01/19/2004,10:06,1042.25,1042.25,1042.25,1042.25,0,170,170.00
01/19/2004,10:07,1042.25,1042.25,1041.75,1041.75,13,182,195.00
01/19/2004,10:08,1041.75,1042.00,1041.75,1041.75,7,22,29.00
01/19/2004,10:09,1041.75,1041.75,1041.75,1041.75,0,52,52.00
01/19/2004,10:10,1042.00,1042.00,1042.00,1042.00,1,0,1.00
01/19/2004,10:11,1041.75,1041.75,1041.75,1041.75,0,40,40.00
01/19/2004,10:12,1042.00,1042.00,1041.75,1041.75,26,8,34.00
01/19/2004,10:13,1041.75,1042.00,1041.75,1042.00,7,29,36.00
01/19/2004,10:15,1042.00,1042.00,1041.75,1041.75,7,1,8.00
01/19/2004,10:16,1042.00,1042.00,1042.00,1042.00,42,0,42.00
01/19/2004,10:17,1042.00,1042.00,1042.00,1042.00,12,0,12.00
01/19/2004,10:18,1041.75,1042.00,1041.75,1041.75,14,3,17.00
01/19/2004,10:19,1042.00,1042.00,1042.00,1042.00,7,0,7.00
01/19/2004,10:20,1042.00,1042.25,1042.00,1042.25,66,0,66.00
01/19/2004,10:21,1042.25,1042.25,1042.00,1042.25,15,44,59.00
01/19/2004,10:23,1042.00,1042.00,1042.00,1042.00,0,26,26.00
01/19/2004,10:24,1042.25,1042.75,1042.25,1042.50,69,11,80.00
01/19/2004,10:25,1042.50,1042.75,1042.25,1042.50,10,3,13.00
01/19/2004,10:26,1042.50,1042.50,1042.50,1042.50,21,0,21.00
01/19/2004,10:27,1042.50,1042.75,1042.50,1042.50,32,6,38.00
01/19/2004,10:28,1042.50,1042.75,1042.50,1042.75,28,12,40.00
01/19/2004,10:29,1042.75,1042.75,1042.75,1042.75,49,0,49.00
01/19/2004,10:30,1042.75,1043.00,1042.50,1042.50,52,8,60.00
01/19/2004,17:31,1043.50,1043.50,1043.25,1043.25,0,170,170.00
01/19/2004,17:32,1043.50,1043.75,1043.50,1043.50,24,22,46.00
01/19/2004,17:33,1043.50,1043.75,1043.50,1043.50,1,12,13.00
01/19/2004,17:35,1043.75,1043.75,1043.50,1043.75,5,2,7.00
01/19/2004,17:37,1043.75,1043.75,1043.75,1043.75,2,0,2.00
01/19/2004,17:38,1043.75,1043.75,1043.75,1043.75,50,0,50.00
01/19/2004,17:39,1043.75,1043.75,1043.75,1043.75,3,0,3.00
01/19/2004,17:40,1043.75,1043.75,1043.75,1043.75,9,0,9.00
01/19/2004,17:41,1043.75,1043.75,1043.75,1043.75,12,0,12.00
01/19/2004,17:42,1044.00,1044.00,1044.00,1044.00,9,0,9.00
01/19/2004,17:43,1043.75,1043.75,1043.75,1043.75,0,2,2.00
01/19/2004,17:46,1043.75,1043.75,1043.75,1043.75,0,10,10.00
01/19/2004,17:49,1043.75,1043.75,1043.75,1043.75,0,1,1.00
01/19/2004,17:50,1043.50,1043.50,1043.50,1043.50,0,1,1.00
01/19/2004,17:58,1043.75,1043.75,1043.75,1043.75,2,0,2.00
01/19/2004,18:00,1043.75,1043.75,1043.75,1043.75,13,0,13.00
01/19/2004,18:02,1043.75,1043.75,1043.75,1043.75,1,0,1.00
01/19/2004,18:03,1043.75,1044.00,1043.75,1044.00,8,0,8.00
01/19/2004,18:10,1044.00,1044.00,1044.00,1044.00,2,0,2.00
01/19/2004,18:12,1043.75,1043.75,1043.75,1043.75,0,20,20.00
01/19/2004,18:13,1043.75,1044.00,1043.75,1044.00,1,1,2.00
01/19/2004,18:16,1043.75,1043.75,1043.75,1043.75,0,10,10.00
01/19/2004,18:19,1043.75,1043.75,1043.75,1043.75,0,5,5.00
01/19/2004,18:21,1043.75,1043.75,1043.25,1043.50,28,58,86.00
01/19/2004,18:23,1043.50,1043.50,1043.50,1043.50,3,0,3.00
01/19/2004,18:29,1043.75,1043.75,1043.75,1043.75,3,0,3.00
01/19/2004,18:30,1043.75,1043.75,1043.75,1043.75,8,0,8.00
01/19/2004,18:31,1043.75,1043.75,1043.75,1043.75,2,0,2.00
01/19/2004,18:35,1043.75,1043.75,1043.75,1043.75,10,0,10.00
01/19/2004,18:39,1043.75,1043.75,1043.75,1043.75,1,0,1.00
01/19/2004,18:40,1043.75,1043.75,1043.75,1043.75,2,0,2.00
01/19/2004,18:44,1043.75,1044.00,1043.75,1044.00,81,0,81.00
01/19/2004,18:45,1044.00,1044.00,1044.00,1044.00,21,0,21.00
01/19/2004,18:49,1044.00,1044.00,1044.00,1044.00,1,0,1.00
01/19/2004,18:50,1044.00,1044.00,1043.50,1043.75,26,24,50.00
01/19/2004,18:51,1043.75,1044.25,1043.75,1044.25,67,0,67.00
01/19/2004,18:52,1044.25,1044.25,1044.25,1044.25,2,0,2.00
01/19/2004,18:53,1044.25,1044.25,1044.25,1044.25,4,0,4.00
01/19/2004,18:57,1044.25,1044.25,1044.25,1044.25,5,0,5.00
01/19/2004,18:58,1044.25,1044.25,1044.25,1044.25,1,0,1.00
01/19/2004,18:59,1044.25,1044.25,1044.00,1044.00,6,1,7.00
01/19/2004,19:02,1044.00,1044.00,1044.00,1044.00,0,2,2.00
01/19/2004,19:04,1044.00,1044.00,1044.00,1044.00,0,1,1.00
01/19/2004,19:11,1044.25,1044.50,1044.25,1044.50,145,0,145.00
01/19/2004,19:12,1044.50,1044.75,1044.25,1044.50,25,7,32.00
01/19/2004,19:13,1044.50,1044.50,1044.50,1044.50,0,10,10.00
01/19/2004,19:15,1044.50,1044.50,1044.50,1044.50,0,16,16.00
01/19/2004,19:16,1044.50,1044.50,1044.50,1044.50,0,5,5.00
01/19/2004,19:17,1044.50,1044.50,1044.50,1044.50,0,5,5.00
01/19/2004,19:18,1044.75,1044.75,1044.50,1044.50,3,1,4.00
01/19/2004,19:24,1044.75,1044.75,1044.75,1044.75,3,0,3.00
01/19/2004,19:26,1044.75,1044.75,1044.75,1044.75,4,0,4.00
01/19/2004,19:27,1044.50,1044.50,1044.50,1044.50,0,4,4.00
01/19/2004,19:28,1044.50,1044.50,1044.50,1044.50,0,21,21.00
01/19/2004,19:31,1044.75,1044.75,1044.75,1044.75,1,0,1.00
01/19/2004,19:32,1044.50,1045.00,1044.50,1045.00,40,1,41.00
01/19/2004,19:33,1045.00,1045.25,1045.00,1045.25,19,0,19.00
01/19/2004,19:35,1045.00,1045.00,1045.00,1045.00,0,1,1.00
01/19/2004,19:37,1045.00,1045.00,1045.00,1045.00,0,21,21.00
01/19/2004,19:38,1045.00,1045.00,1045.00,1045.00,0,4,4.00
01/19/2004,19:39,1045.00,1045.00,1045.00,1045.00,0,2,2.00
01/19/2004,19:40,1045.00,1045.00,1045.00,1045.00,0,7,7.00
01/19/2004,19:42,1044.75,1045.00,1044.75,1045.00,10,5,15.00
01/19/2004,19:44,1045.00,1045.00,1045.00,1045.00,16,0,16.00
01/19/2004,19:49,1045.00,1045.00,1044.75,1045.00,4,1,5.00
01/19/2004,19:51,1045.00,1045.00,1045.00,1045.00,35,0,35.00
01/19/2004,19:52,1045.00,1045.00,1045.00,1045.00,20,0,20.00
01/19/2004,19:53,1045.00,1045.00,1045.00,1045.00,31,0,31.00
01/19/2004,19:54,1045.00,1045.00,1045.00,1045.00,3,0,3.00
01/19/2004,19:55,1045.00,1045.00,1045.00,1045.00,3,0,3.00
01/19/2004,19:56,1044.75,1045.00,1044.75,1045.00,15,8,23.00
01/19/2004,20:04,1045.00,1045.00,1045.00,1045.00,1,0,1.00
01/19/2004,20:11,1045.00,1045.00,1045.00,1045.00,20,0,20.00
01/19/2004,20:15,1044.75,1044.75,1044.75,1044.75,0,1,1.00
01/19/2004,20:17,1044.75,1044.75,1044.75,1044.75,0,20,20.00
01/19/2004,20:21,1045.00,1045.00,1045.00,1045.00,1,0,1.00
01/19/2004,20:23,1045.00,1045.00,1045.00,1045.00,2,0,2.00
01/19/2004,20:26,1044.75,1044.75,1044.75,1044.75,0,1,1.00
01/19/2004,20:30,1044.75,1044.75,1044.75,1044.75,0,5,5.00
01/19/2004,20:31,1044.75,1044.75,1044.75,1044.75,0,7,7.00
01/19/2004,20:32,1044.75,1044.75,1044.75,1044.75,0,1,1.00
01/19/2004,20:36,1044.75,1044.75,1044.75,1044.75,0,13,13.00
01/19/2004,20:42,1044.75,1044.75,1044.75,1044.75,0,53,53.00
01/19/2004,20:43,1044.75,1044.75,1044.75,1044.75,0,5,5.00
01/19/2004,20:46,1044.75,1044.75,1044.75,1044.75,0,15,15.00
01/19/2004,20:52,1044.75,1044.75,1044.75,1044.75,0,1,1.00
01/19/2004,21:00,1044.75,1044.75,1044.75,1044.75,0,29,29.00
01/19/2004,21:01,1045.00,1045.00,1045.00,1045.00,1,0,1.00
01/19/2004,21:02,1044.75,1044.75,1044.75,1044.75,0,5,5.00
01/19/2004,21:03,1044.75,1044.75,1044.75,1044.75,0,2,2.00
01/19/2004,21:04,1044.75,1044.75,1044.75,1044.75,0,5,5.00
01/19/2004,21:10,1044.75,1044.75,1044.75,1044.75,0,2,2.00
01/19/2004,21:11,1044.75,1044.75,1044.75,1044.75,0,1,1.00
01/19/2004,21:12,1044.75,1044.75,1044.75,1044.75,0,7,7.00
01/19/2004,21:13,1044.75,1044.75,1044.75,1044.75,0,5,5.00
01/19/2004,21:14,1044.75,1044.75,1044.75,1044.75,0,16,16.00
01/19/2004,21:16,1044.75,1044.75,1044.75,1044.75,0,3,3.00
01/19/2004,21:20,1044.50,1044.50,1044.50,1044.50,0,1,1.00
01/19/2004,21:22,1044.50,1044.50,1044.50,1044.50,0,1,1.00
01/19/2004,21:23,1044.75,1044.75,1044.50,1044.50,2,2,4.00
01/19/2004,21:24,1044.75,1044.75,1044.75,1044.75,7,0,7.00
01/19/2004,21:25,1045.00,1045.00,1045.00,1045.00,3,0,3.00
01/19/2004,21:31,1045.00,1045.00,1044.75,1044.75,3,5,8.00
01/19/2004,21:33,1044.75,1044.75,1044.75,1044.75,0,50,50.00
01/19/2004,21:34,1044.75,1044.75,1044.75,1044.75,0,15,15.00
01/19/2004,21:35,1044.75,1044.75,1044.75,1044.75,0,18,18.00
01/19/2004,21:37,1044.75,1044.75,1044.75,1044.75,0,1,1.00
01/19/2004,21:38,1045.00,1045.00,1045.00,1045.00,1,0,1.00
01/19/2004,21:39,1045.00,1045.00,1045.00,1045.00,3,0,3.00
01/19/2004,21:40,1045.00,1045.00,1045.00,1045.00,1,0,1.00
01/19/2004,21:41,1045.00,1045.00,1045.00,1045.00,1,0,1.00
01/19/2004,21:45,1044.75,1044.75,1044.50,1044.75,5,31,36.00
01/19/2004,21:46,1044.75,1045.00,1044.75,1045.00,18,0,18.00
01/19/2004,21:48,1045.00,1045.00,1045.00,1045.00,10,0,10.00
01/19/2004,21:51,1045.00,1045.00,1045.00,1045.00,1,0,1.00
01/19/2004,21:53,1045.00,1045.00,1045.00,1045.00,11,0,11.00
01/19/2004,21:56,1045.00,1045.00,1045.00,1045.00,5,0,5.00
01/19/2004,21:57,1045.00,1045.00,1045.00,1045.00,6,0,6.00
01/19/2004,21:58,1045.00,1045.00,1045.00,1045.00,4,0,4.00
01/19/2004,21:59,1045.00,1045.00,1045.00,1045.00,3,0,3.00
01/19/2004,22:01,1045.00,1045.00,1045.00,1045.00,2,0,2.00
01/19/2004,22:02,1045.00,1045.00,1045.00,1045.00,1,0,1.00
01/19/2004,22:05,1045.00,1045.00,1045.00,1045.00,1,0,1.00
01/19/2004,22:14,1045.00,1045.00,1045.00,1045.00,2,0,2.00
01/19/2004,22:15,1045.25,1045.25,1045.25,1045.25,2,0,2.00
01/19/2004,22:19,1045.25,1045.25,1045.25,1045.25,10,0,10.00
01/19/2004,22:22,1045.25,1045.25,1045.25,1045.25,2,0,2.00
01/19/2004,22:23,1045.00,1045.25,1045.00,1045.00,1,3,4.00
01/19/2004,22:26,1045.25,1045.25,1045.25,1045.25,27,0,27.00
01/19/2004,22:27,1045.25,1045.25,1045.25,1045.25,2,0,2.00
01/19/2004,22:28,1045.25,1045.25,1045.25,1045.25,1,0,1.00
01/19/2004,22:32,1045.25,1045.25,1045.25,1045.25,1,0,1.00
01/19/2004,22:33,1045.25,1045.25,1045.25,1045.25,1,0,1.00
01/19/2004,22:39,1045.25,1045.25,1045.25,1045.25,3,0,3.00
01/19/2004,22:42,1045.25,1045.25,1045.25,1045.25,2,0,2.00
01/19/2004,22:48,1045.00,1045.00,1045.00,1045.00,0,1,1.00
01/19/2004,23:01,1045.00,1045.00,1045.00,1045.00,0,29,29.00
01/19/2004,23:02,1044.75,1044.75,1044.75,1044.75,0,1,1.00
01/19/2004,23:04,1044.75,1044.75,1044.75,1044.75,0,13,13.00
01/19/2004,23:06,1044.75,1044.75,1044.75,1044.75,0,10,10.00
01/19/2004,23:09,1044.75,1044.75,1044.75,1044.75,0,10,10.00
01/19/2004,23:14,1044.75,1044.75,1044.75,1044.75,0,9,9.00
01/19/2004,23:19,1044.75,1044.75,1044.75,1044.75,0,1,1.00
01/19/2004,23:35,1045.00,1045.25,1045.00,1045.25,81,0,81.00
01/19/2004,23:37,1045.25,1045.25,1045.25,1045.25,10,0,10.00
01/19/2004,23:39,1045.00,1045.00,1044.75,1044.75,0,16,16.00
01/19/2004,23:40,1044.75,1044.75,1044.75,1044.75,0,11,11.00
01/19/2004,23:45,1044.75,1044.75,1044.75,1044.75,0,1,1.00
01/19/2004,23:47,1044.75,1044.75,1044.75,1044.75,0,1,1.00
01/19/2004,23:58,1044.50,1044.50,1044.25,1044.25,0,41,41.00
01/20/2004,00:01,1044.25,1044.25,1044.00,1044.00,0,22,22.00
01/20/2004,00:02,1044.00,1044.00,1044.00,1044.00,0,26,26.00
01/20/2004,00:04,1044.00,1044.00,1044.00,1044.00,0,4,4.00
01/20/2004,00:10,1044.00,1044.00,1044.00,1044.00,0,4,4.00
01/20/2004,00:12,1044.00,1044.00,1044.00,1044.00,0,2,2.00
01/20/2004,00:13,1044.00,1044.00,1044.00,1044.00,0,1,1.00
01/20/2004,00:14,1044.00,1044.00,1044.00,1044.00,0,1,1.00
01/20/2004,00:15,1044.00,1044.00,1044.00,1044.00,0,1,1.00
01/20/2004,00:16,1044.00,1044.00,1043.75,1044.00,1,4,5.00
01/20/2004,00:17,1044.00,1044.00,1044.00,1044.00,2,0,2.00
01/20/2004,00:18,1044.00,1044.00,1043.75,1043.75,1,1,2.00
01/20/2004,00:22,1044.25,1044.25,1044.25,1044.25,1,0,1.00
01/20/2004,00:24,1044.25,1044.25,1044.00,1044.00,1,1,2.00
01/20/2004,00:25,1044.00,1044.00,1044.00,1044.00,0,10,10.00
01/20/2004,00:26,1044.00,1044.00,1044.00,1044.00,0,5,5.00
01/20/2004,00:33,1044.00,1044.00,1044.00,1044.00,0,3,3.00
01/20/2004,00:43,1044.25,1044.25,1044.25,1044.25,14,0,14.00
01/20/2004,00:44,1044.50,1044.75,1044.50,1044.75,15,0,15.00
01/20/2004,00:48,1044.75,1045.00,1044.75,1045.00,20,0,20.00
01/20/2004,00:49,1045.00,1045.00,1045.00,1045.00,5,0,5.00
01/20/2004,00:52,1045.25,1045.25,1045.25,1045.25,10,0,10.00
01/20/2004,00:56,1045.00,1045.00,1045.00,1045.00,0,8,8.00
01/20/2004,00:58,1045.00,1045.00,1045.00,1045.00,0,2,2.00
01/20/2004,00:59,1045.00,1045.00,1045.00,1045.00,0,4,4.00
01/20/2004,01:01,1045.00,1045.00,1044.75,1044.75,0,4,4.00
01/20/2004,01:02,1045.00,1045.00,1045.00,1045.00,2,0,2.00
01/20/2004,01:03,1045.25,1045.25,1045.25,1045.25,13,0,13.00
01/20/2004,01:04,1045.25,1045.25,1045.25,1045.25,5,0,5.00
01/20/2004,01:05,1045.25,1045.25,1045.00,1045.00,1,1,2.00
01/20/2004,01:06,1045.00,1045.00,1045.00,1045.00,0,1,1.00
01/20/2004,01:07,1045.00,1045.00,1044.75,1044.75,0,3,3.00
01/20/2004,01:08,1044.50,1044.50,1044.50,1044.50,0,1,1.00
01/20/2004,01:09,1044.75,1044.75,1044.75,1044.75,1,0,1.00
01/20/2004,01:10,1044.75,1044.75,1044.75,1044.75,3,0,3.00
01/20/2004,01:11,1044.50,1044.50,1044.50,1044.50,0,1,1.00
01/20/2004,01:12,1044.75,1044.75,1044.75,1044.75,1,0,1.00
01/20/2004,01:13,1044.50,1044.50,1044.50,1044.50,0,1,1.00
01/20/2004,01:14,1044.50,1044.50,1044.50,1044.50,0,4,4.00
01/20/2004,01:15,1044.50,1044.50,1044.50,1044.50,0,1,1.00
01/20/2004,01:16,1044.50,1044.50,1044.50,1044.50,0,3,3.00
01/20/2004,01:17,1044.50,1044.50,1044.50,1044.50,0,2,2.00
01/20/2004,01:18,1044.50,1044.50,1044.50,1044.50,0,2,2.00
01/20/2004,01:21,1044.50,1044.50,1044.50,1044.50,0,7,7.00
01/20/2004,01:22,1044.50,1044.75,1044.50,1044.75,1,2,3.00
01/20/2004,01:23,1044.50,1044.50,1044.50,1044.50,0,3,3.00
01/20/2004,01:24,1044.50,1044.50,1044.50,1044.50,0,1,1.00
01/20/2004,01:25,1044.50,1044.50,1044.50,1044.50,0,1,1.00
01/20/2004,01:27,1044.50,1044.75,1044.50,1044.75,1,2,3.00
01/20/2004,01:28,1044.75,1045.00,1044.75,1044.75,18,1,19.00
01/20/2004,01:30,1045.00,1045.00,1044.75,1044.75,1,1,2.00
01/20/2004,01:31,1044.75,1044.75,1044.75,1044.75,0,4,4.00
01/20/2004,01:32,1044.75,1044.75,1044.75,1044.75,0,1,1.00
01/20/2004,01:33,1044.75,1044.75,1044.50,1044.50,0,5,5.00
01/20/2004,01:34,1044.50,1044.50,1044.50,1044.50,0,1,1.00
01/20/2004,01:37,1044.50,1044.50,1044.50,1044.50,0,1,1.00
01/20/2004,01:39,1044.50,1044.50,1044.50,1044.50,0,1,1.00
01/20/2004,01:41,1044.50,1044.50,1044.50,1044.50,0,1,1.00
01/20/2004,01:42,1044.50,1044.50,1044.50,1044.50,0,1,1.00
01/20/2004,01:43,1044.75,1044.75,1044.75,1044.75,5,0,5.00
01/20/2004,01:44,1044.50,1044.50,1044.50,1044.50,0,1,1.00
01/20/2004,01:46,1044.75,1044.75,1044.75,1044.75,10,0,10.00
01/20/2004,01:47,1044.75,1044.75,1044.75,1044.75,10,0,10.00
01/20/2004,01:51,1044.75,1044.75,1044.75,1044.75,2,0,2.00
01/20/2004,01:54,1044.75,1044.75,1044.75,1044.75,3,0,3.00
01/20/2004,01:56,1044.75,1044.75,1044.75,1044.75,7,0,7.00
01/20/2004,01:57,1045.00,1045.00,1045.00,1045.00,12,0,12.00
01/20/2004,01:58,1045.00,1045.25,1045.00,1045.25,22,0,22.00
01/20/2004,01:59,1045.25,1045.25,1045.25,1045.25,10,0,10.00
01/20/2004,02:01,1045.00,1045.25,1045.00,1045.25,14,1,15.00
01/20/2004,02:02,1045.00,1045.00,1044.75,1044.75,0,14,14.00
01/20/2004,02:03,1044.75,1044.75,1044.50,1044.50,0,32,32.00
01/20/2004,02:04,1044.75,1044.75,1044.50,1044.50,2,4,6.00
01/20/2004,02:05,1044.75,1045.00,1044.75,1044.75,18,3,21.00
01/20/2004,02:06,1044.75,1044.75,1044.50,1044.50,0,27,27.00
01/20/2004,02:07,1044.75,1045.00,1044.75,1044.75,29,1,30.00
01/20/2004,02:08,1045.00,1045.00,1045.00,1045.00,13,0,13.00
01/20/2004,02:09,1045.00,1045.00,1044.75,1044.75,20,5,25.00
01/20/2004,02:10,1045.00,1045.00,1044.75,1044.75,4,14,18.00
01/20/2004,02:12,1044.50,1044.50,1044.50,1044.50,0,14,14.00
01/20/2004,02:13,1044.25,1044.25,1044.25,1044.25,0,17,17.00
01/20/2004,02:14,1044.25,1044.25,1044.00,1044.00,0,22,22.00
01/20/2004,02:15,1044.00,1044.00,1043.75,1043.75,10,56,66.00
01/20/2004,02:16,1043.75,1043.75,1043.50,1043.75,20,30,50.00
01/20/2004,02:17,1043.75,1044.00,1043.75,1044.00,5,0,5.00
01/20/2004,02:18,1043.75,1043.75,1043.75,1043.75,0,1,1.00
01/20/2004,02:19,1043.75,1044.00,1043.75,1044.00,32,1,33.00
01/20/2004,02:20,1044.00,1044.00,1044.00,1044.00,11,0,11.00
01/20/2004,02:21,1044.00,1044.25,1044.00,1044.25,132,0,132.00
01/20/2004,02:22,1044.00,1044.25,1044.00,1044.25,1,1,2.00
01/20/2004,02:23,1044.00,1044.00,1044.00,1044.00,0,37,37.00
01/20/2004,02:24,1043.75,1044.00,1043.50,1043.75,25,41,66.00
01/20/2004,02:25,1044.00,1044.00,1044.00,1044.00,45,0,45.00
01/20/2004,02:27,1044.00,1044.00,1044.00,1044.00,12,0,12.00
01/20/2004,02:28,1044.25,1044.50,1044.00,1044.00,45,11,56.00
01/20/2004,02:29,1044.00,1044.00,1044.00,1044.00,0,4,4.00
01/20/2004,02:30,1044.00,1044.00,1044.00,1044.00,0,8,8.00
01/20/2004,02:33,1044.00,1044.25,1044.00,1044.25,10,10,20.00
01/20/2004,02:34,1044.50,1044.50,1044.50,1044.50,13,0,13.00
01/20/2004,02:35,1044.50,1044.50,1044.50,1044.50,8,0,8.00
01/20/2004,02:37,1044.50,1044.75,1044.50,1044.75,3,0,3.00
01/20/2004,02:38,1044.75,1044.75,1044.75,1044.75,5,0,5.00
01/20/2004,02:40,1044.50,1044.50,1044.50,1044.50,0,1,1.00
01/20/2004,02:41,1044.50,1044.50,1044.50,1044.50,0,5,5.00
01/20/2004,02:42,1044.50,1044.50,1044.25,1044.25,0,9,9.00
01/20/2004,02:43,1044.75,1044.75,1044.75,1044.75,1,0,1.00
01/20/2004,02:45,1044.50,1044.50,1044.50,1044.50,0,17,17.00
01/20/2004,02:46,1044.25,1044.50,1044.25,1044.50,25,25,50.00
01/20/2004,02:47,1044.25,1044.25,1044.25,1044.25,0,6,6.00
01/20/2004,02:48,1044.25,1044.25,1044.25,1044.25,0,37,37.00
01/20/2004,02:49,1044.00,1044.25,1044.00,1044.25,11,2,13.00
01/20/2004,02:50,1044.25,1044.25,1044.25,1044.25,6,0,6.00
01/20/2004,02:51,1044.50,1044.50,1044.50,1044.50,22,0,22.00
01/20/2004,02:52,1044.50,1044.50,1044.50,1044.50,8,0,8.00
01/20/2004,02:53,1044.50,1044.50,1044.50,1044.50,5,0,5.00
01/20/2004,02:54,1044.75,1044.75,1044.75,1044.75,13,0,13.00
01/20/2004,02:56,1044.75,1044.75,1044.75,1044.75,4,0,4.00
01/20/2004,02:58,1044.75,1044.75,1044.75,1044.75,2,0,2.00
01/20/2004,03:00,1044.75,1044.75,1044.75,1044.75,1,0,1.00
01/20/2004,03:02,1044.75,1044.75,1044.75,1044.75,1,0,1.00
01/20/2004,03:04,1044.75,1044.75,1044.75,1044.75,20,0,20.00
01/20/2004,03:05,1044.75,1044.75,1044.75,1044.75,1,0,1.00
01/20/2004,03:06,1044.75,1044.75,1044.75,1044.75,4,0,4.00
01/20/2004,03:08,1045.00,1045.25,1045.00,1045.25,35,0,35.00
01/20/2004,03:09,1045.00,1045.50,1045.00,1045.25,55,14,69.00
01/20/2004,03:10,1045.50,1045.50,1045.50,1045.50,64,0,64.00
01/20/2004,03:12,1045.50,1045.75,1045.50,1045.75,59,0,59.00
01/20/2004,03:13,1045.75,1045.75,1045.75,1045.75,21,0,21.00
01/20/2004,03:14,1045.75,1046.00,1045.75,1046.00,121,0,121.00
01/20/2004,03:15,1046.00,1046.25,1045.75,1046.00,138,9,147.00
01/20/2004,03:16,1046.00,1046.00,1046.00,1046.00,16,0,16.00
01/20/2004,03:17,1046.00,1046.00,1046.00,1046.00,23,0,23.00
01/20/2004,03:18,1046.00,1046.00,1046.00,1046.00,1,0,1.00
01/20/2004,03:19,1046.00,1046.00,1046.00,1046.00,1,0,1.00
01/20/2004,03:20,1046.00,1046.50,1046.00,1046.25,109,5,114.00
01/20/2004,03:21,1046.25,1046.25,1046.25,1046.25,0,11,11.00
01/20/2004,03:22,1046.00,1046.25,1046.00,1046.00,1,29,30.00
01/20/2004,03:23,1046.00,1046.00,1046.00,1046.00,0,5,5.00
01/20/2004,03:24,1045.75,1045.75,1045.75,1045.75,0,23,23.00
01/20/2004,03:25,1045.75,1045.75,1045.75,1045.75,0,12,12.00
01/20/2004,03:26,1045.75,1045.75,1045.75,1045.75,0,24,24.00
01/20/2004,03:27,1045.75,1045.75,1045.75,1045.75,0,10,10.00
01/20/2004,03:28,1045.75,1046.00,1045.75,1046.00,46,1,47.00
01/20/2004,03:29,1046.00,1046.00,1046.00,1046.00,26,0,26.00
01/20/2004,03:30,1046.00,1046.00,1046.00,1046.00,35,0,35.00
01/20/2004,03:33,1046.00,1046.00,1046.00,1046.00,42,0,42.00
01/20/2004,03:34,1046.00,1046.00,1046.00,1046.00,84,0,84.00
01/20/2004,03:35,1046.00,1046.25,1045.75,1046.00,40,14,54.00
01/20/2004,03:36,1046.00,1046.00,1046.00,1046.00,32,0,32.00
01/20/2004,03:37,1046.00,1046.00,1046.00,1046.00,1,0,1.00
01/20/2004,03:38,1046.00,1046.25,1046.00,1046.25,64,20,84.00
01/20/2004,03:39,1046.25,1046.50,1046.25,1046.25,52,11,63.00
01/20/2004,03:40,1046.25,1046.25,1046.00,1046.00,0,4,4.00
01/20/2004,03:42,1046.00,1046.00,1046.00,1046.00,0,30,30.00
01/20/2004,03:43,1046.00,1046.00,1045.75,1046.00,4,6,10.00
01/20/2004,03:49,1046.00,1046.00,1045.75,1045.75,19,25,44.00
01/20/2004,03:51,1046.00,1046.00,1046.00,1046.00,24,0,24.00
01/20/2004,03:52,1046.00,1046.00,1046.00,1046.00,10,0,10.00
01/20/2004,03:53,1046.00,1046.00,1045.75,1046.00,11,1,12.00
01/20/2004,03:54,1046.25,1046.25,1046.25,1046.25,1,0,1.00
01/20/2004,03:55,1046.25,1046.25,1046.25,1046.25,15,0,15.00
01/20/2004,04:00,1046.25,1046.25,1046.00,1046.00,1,10,11.00
01/20/2004,04:01,1046.25,1046.25,1046.25,1046.25,22,0,22.00
01/20/2004,04:02,1046.00,1046.00,1046.00,1046.00,0,1,1.00
01/20/2004,04:03,1046.00,1046.25,1046.00,1046.00,50,38,88.00
01/20/2004,04:04,1046.00,1046.00,1045.50,1045.75,11,93,104.00
01/20/2004,04:05,1045.75,1046.00,1045.50,1046.00,43,6,49.00
01/20/2004,04:06,1046.00,1046.00,1046.00,1046.00,3,0,3.00
01/20/2004,04:09,1046.00,1046.00,1046.00,1046.00,26,0,26.00
01/20/2004,04:10,1046.00,1046.00,1046.00,1046.00,2,0,2.00
01/20/2004,04:11,1046.00,1046.00,1046.00,1046.00,53,0,53.00
01/20/2004,04:14,1046.00,1046.00,1046.00,1046.00,12,0,12.00
01/20/2004,04:15,1046.00,1046.00,1046.00,1046.00,17,0,17.00
01/20/2004,04:16,1046.00,1046.00,1046.00,1046.00,5,0,5.00
01/20/2004,04:17,1046.00,1046.00,1045.75,1045.75,46,4,50.00
01/20/2004,04:18,1046.00,1046.00,1046.00,1046.00,3,0,3.00
01/20/2004,04:20,1046.00,1046.00,1046.00,1046.00,2,0,2.00
01/20/2004,04:21,1045.75,1045.75,1045.75,1045.75,0,5,5.00
01/20/2004,04:22,1046.00,1046.25,1046.00,1046.25,11,1,12.00
01/20/2004,04:23,1046.25,1046.25,1046.00,1046.00,1,35,36.00
01/20/2004,04:25,1046.25,1046.25,1046.25,1046.25,1,0,1.00
01/20/2004,04:26,1046.00,1046.00,1046.00,1046.00,0,5,5.00
01/20/2004,04:28,1046.00,1046.00,1046.00,1046.00,0,5,5.00
01/20/2004,04:29,1046.00,1046.00,1045.75,1046.00,9,45,54.00
01/20/2004,04:30,1046.00,1046.00,1046.00,1046.00,1,0,1.00
01/20/2004,04:31,1046.00,1046.00,1046.00,1046.00,2,0,2.00
01/20/2004,04:32,1046.00,1046.00,1046.00,1046.00,2,0,2.00
01/20/2004,04:33,1045.75,1045.75,1045.75,1045.75,0,102,102.00
01/20/2004,04:34,1045.75,1045.75,1045.50,1045.50,0,33,33.00
01/20/2004,04:35,1045.50,1045.50,1045.50,1045.50,0,68,68.00
01/20/2004,04:36,1045.75,1045.75,1045.75,1045.75,60,0,60.00
01/20/2004,04:38,1045.50,1045.50,1045.50,1045.50,0,1,1.00
01/20/2004,04:39,1045.50,1045.75,1045.50,1045.75,35,1,36.00
01/20/2004,04:40,1045.75,1045.75,1045.75,1045.75,18,0,18.00
01/20/2004,04:45,1046.00,1046.00,1046.00,1046.00,25,0,25.00
01/20/2004,04:48,1046.00,1046.00,1046.00,1046.00,1,0,1.00
01/20/2004,04:51,1046.00,1046.00,1046.00,1046.00,5,0,5.00
01/20/2004,04:52,1046.00,1046.00,1046.00,1046.00,1,0,1.00
01/20/2004,04:53,1046.00,1046.00,1046.00,1046.00,3,0,3.00
01/20/2004,04:54,1046.00,1046.00,1046.00,1046.00,41,0,41.00
01/20/2004,04:55,1046.25,1046.25,1046.25,1046.25,1,0,1.00
01/20/2004,04:56,1046.00,1046.00,1046.00,1046.00,0,18,18.00
01/20/2004,04:57,1046.00,1046.00,1046.00,1046.00,0,7,7.00
01/20/2004,04:58,1046.25,1046.25,1046.25,1046.25,5,0,5.00
01/20/2004,05:00,1046.25,1046.50,1046.25,1046.25,151,47,198.00
01/20/2004,05:02,1046.25,1046.25,1046.25,1046.25,0,1,1.00
01/20/2004,05:03,1046.00,1046.00,1046.00,1046.00,0,34,34.00
01/20/2004,05:04,1046.00,1046.00,1046.00,1046.00,0,2,2.00
01/20/2004,05:05,1046.00,1046.00,1046.00,1046.00,0,1,1.00
01/20/2004,05:08,1046.00,1046.00,1046.00,1046.00,0,10,10.00
01/20/2004,05:11,1045.75,1045.75,1045.75,1045.75,0,4,4.00
01/20/2004,05:12,1045.75,1045.75,1045.75,1045.75,0,63,63.00
01/20/2004,05:13,1045.75,1045.75,1045.75,1045.75,0,2,2.00
01/20/2004,05:14,1045.75,1045.75,1045.75,1045.75,0,9,9.00
01/20/2004,05:15,1045.75,1045.75,1045.75,1045.75,0,15,15.00
01/20/2004,05:16,1045.75,1046.00,1045.75,1046.00,3,8,11.00
01/20/2004,05:17,1045.75,1046.00,1045.75,1045.75,6,4,10.00
01/20/2004,05:19,1046.00,1046.00,1045.75,1046.00,35,1,36.00
01/20/2004,05:20,1046.00,1046.00,1045.75,1046.00,42,5,47.00
01/20/2004,05:22,1045.75,1045.75,1045.50,1045.50,0,20,20.00
01/20/2004,05:23,1045.75,1045.75,1045.50,1045.75,15,32,47.00
01/20/2004,05:25,1045.50,1045.75,1045.50,1045.75,10,1,11.00
01/20/2004,05:26,1045.75,1045.75,1045.50,1045.75,16,1,17.00
01/20/2004,05:27,1045.75,1046.00,1045.75,1045.75,11,30,41.00
01/20/2004,05:28,1045.75,1045.75,1045.75,1045.75,0,12,12.00
01/20/2004,05:29,1045.75,1045.75,1045.75,1045.75,0,7,7.00
01/20/2004,05:30,1045.50,1045.50,1045.25,1045.25,0,104,104.00
01/20/2004,05:31,1045.50,1045.50,1045.25,1045.50,5,1,6.00
01/20/2004,05:32,1045.25,1045.25,1045.25,1045.25,0,7,7.00
01/20/2004,05:33,1045.25,1045.50,1045.25,1045.25,1,112,113.00
01/20/2004,05:34,1045.50,1045.50,1045.50,1045.50,8,0,8.00
01/20/2004,05:35,1045.75,1045.75,1045.75,1045.75,16,0,16.00
01/20/2004,05:36,1046.00,1046.00,1045.75,1045.75,10,5,15.00
01/20/2004,05:38,1046.00,1046.00,1045.75,1045.75,1,1,2.00
01/20/2004,05:39,1046.00,1046.00,1046.00,1046.00,35,0,35.00
01/20/2004,05:40,1046.00,1046.25,1046.00,1046.25,145,0,145.00
01/20/2004,05:41,1046.25,1046.25,1046.25,1046.25,2,0,2.00
01/20/2004,05:42,1046.50,1046.50,1046.25,1046.50,184,3,187.00
01/20/2004,05:43,1046.25,1046.75,1046.25,1046.75,172,3,175.00
01/20/2004,05:44,1046.50,1046.75,1046.50,1046.75,237,4,241.00
01/20/2004,05:45,1046.75,1047.00,1046.75,1046.75,33,115,148.00
01/20/2004,05:46,1046.50,1046.50,1046.50,1046.50,0,6,6.00
01/20/2004,05:47,1046.50,1046.50,1046.25,1046.25,0,34,34.00
01/20/2004,05:48,1046.25,1046.25,1046.25,1046.25,0,17,17.00
01/20/2004,05:49,1046.50,1046.50,1046.50,1046.50,13,0,13.00
01/20/2004,05:50,1046.50,1046.50,1046.00,1046.25,6,125,131.00
01/20/2004,05:51,1046.25,1046.75,1046.25,1046.50,67,9,76.00
01/20/2004,05:52,1046.50,1046.50,1046.50,1046.50,0,5,5.00
01/20/2004,05:53,1046.50,1046.50,1046.50,1046.50,0,15,15.00
01/20/2004,05:54,1046.50,1046.50,1046.50,1046.50,0,11,11.00
01/20/2004,05:55,1046.50,1046.50,1046.50,1046.50,0,1,1.00
01/20/2004,05:57,1046.50,1046.50,1046.50,1046.50,0,12,12.00
01/20/2004,05:58,1046.50,1046.50,1046.50,1046.50,0,38,38.00
01/20/2004,05:59,1046.50,1046.50,1046.25,1046.25,0,35,35.00
01/20/2004,06:00,1046.25,1046.25,1046.25,1046.25,0,14,14.00
01/20/2004,06:01,1046.25,1046.25,1046.25,1046.25,0,35,35.00
01/20/2004,06:02,1046.25,1046.25,1046.25,1046.25,0,10,10.00
01/20/2004,06:03,1046.25,1046.25,1046.25,1046.25,0,7,7.00
01/20/2004,06:04,1046.25,1046.50,1046.25,1046.50,1,6,7.00
01/20/2004,06:05,1046.25,1046.25,1046.25,1046.25,0,53,53.00
01/20/2004,06:06,1046.25,1046.25,1046.25,1046.25,0,12,12.00
01/20/2004,06:07,1046.25,1046.25,1046.00,1046.25,5,3,8.00
01/20/2004,06:09,1046.50,1046.50,1046.50,1046.50,1,0,1.00
01/20/2004,06:10,1046.25,1046.50,1046.25,1046.25,1,23,24.00
01/20/2004,06:11,1046.25,1046.25,1046.25,1046.25,0,1,1.00
01/20/2004,06:12,1046.25,1046.25,1046.25,1046.25,0,2,2.00
01/20/2004,06:13,1046.25,1046.50,1046.25,1046.50,38,13,51.00
01/20/2004,06:14,1046.50,1046.50,1046.50,1046.50,7,0,7.00
01/20/2004,06:15,1046.50,1046.50,1046.50,1046.50,19,0,19.00
01/20/2004,06:16,1046.50,1046.50,1046.50,1046.50,27,0,27.00
01/20/2004,06:17,1046.50,1046.50,1046.50,1046.50,1,0,1.00
01/20/2004,06:18,1046.50,1046.75,1046.50,1046.50,2,10,12.00
01/20/2004,06:19,1046.75,1046.75,1046.50,1046.50,1,1,2.00
01/20/2004,06:20,1046.50,1046.75,1046.50,1046.75,1,3,4.00
01/20/2004,06:21,1046.75,1046.75,1046.75,1046.75,65,0,65.00
01/20/2004,06:22,1046.75,1046.75,1046.75,1046.75,64,0,64.00
01/20/2004,06:23,1046.75,1046.75,1046.75,1046.75,183,0,183.00
01/20/2004,06:24,1046.75,1046.75,1046.75,1046.75,3,0,3.00
01/20/2004,06:25,1046.75,1047.00,1046.75,1046.75,21,20,41.00
01/20/2004,06:26,1046.75,1046.75,1046.75,1046.75,0,36,36.00
01/20/2004,06:27,1046.75,1046.75,1046.75,1046.75,0,1,1.00
01/20/2004,06:28,1046.75,1046.75,1046.75,1046.75,0,10,10.00
01/20/2004,06:29,1046.75,1047.00,1046.75,1047.00,3,2,5.00
01/20/2004,06:30,1047.00,1047.00,1047.00,1047.00,284,0,284.00
01/20/2004,06:31,1046.75,1047.00,1046.75,1047.00,5,2,7.00
01/20/2004,06:33,1046.75,1047.00,1046.75,1047.00,3,2,5.00
01/20/2004,06:36,1046.75,1047.00,1046.75,1046.75,2,2,4.00
01/20/2004,06:37,1046.75,1046.75,1046.75,1046.75,0,117,117.00
01/20/2004,06:38,1046.75,1046.75,1046.50,1046.75,10,29,39.00
01/20/2004,06:39,1046.75,1046.75,1046.50,1046.50,10,3,13.00
01/20/2004,06:40,1046.50,1046.50,1046.50,1046.50,0,60,60.00
01/20/2004,06:41,1046.50,1046.50,1046.50,1046.50,0,2,2.00
01/20/2004,06:42,1046.75,1046.75,1046.75,1046.75,25,0,25.00
01/20/2004,06:43,1046.75,1047.00,1046.75,1047.00,45,0,45.00
01/20/2004,06:44,1046.75,1047.00,1046.75,1047.00,118,1,119.00
01/20/2004,06:45,1047.00,1047.00,1047.00,1047.00,23,0,23.00
01/20/2004,06:46,1047.00,1047.00,1047.00,1047.00,1,0,1.00
01/20/2004,06:47,1047.25,1047.25,1047.00,1047.00,55,103,158.00
01/20/2004,06:48,1047.00,1047.00,1047.00,1047.00,0,65,65.00
01/20/2004,06:49,1046.75,1046.75,1046.75,1046.75,0,14,14.00
01/20/2004,06:51,1046.75,1046.75,1046.75,1046.75,0,10,10.00
01/20/2004,06:52,1047.00,1047.00,1046.75,1046.75,10,69,79.00
01/20/2004,06:53,1046.75,1047.00,1046.50,1046.50,2,81,83.00
01/20/2004,06:56,1046.75,1046.75,1046.75,1046.75,5,0,5.00
01/20/2004,06:58,1046.50,1046.75,1046.50,1046.75,79,12,91.00
01/20/2004,06:59,1046.75,1047.00,1046.75,1047.00,23,0,23.00
01/20/2004,07:00,1047.00,1047.00,1047.00,1047.00,89,0,89.00
01/20/2004,07:01,1047.00,1047.00,1046.75,1046.75,20,1,21.00
01/20/2004,07:02,1047.00,1047.00,1046.75,1046.75,5,9,14.00
01/20/2004,07:03,1046.75,1046.75,1046.75,1046.75,0,7,7.00
01/20/2004,07:04,1046.75,1047.00,1046.75,1046.75,19,4,23.00
01/20/2004,07:05,1047.00,1047.00,1047.00,1047.00,27,0,27.00
01/20/2004,07:06,1047.00,1047.00,1047.00,1047.00,9,0,9.00
01/20/2004,07:07,1047.25,1047.50,1047.00,1047.25,456,22,478.00
01/20/2004,07:08,1047.25,1047.25,1047.00,1047.00,0,118,118.00
01/20/2004,07:09,1047.00,1047.25,1047.00,1047.25,17,16,33.00
01/20/2004,07:10,1047.25,1047.50,1047.25,1047.25,66,38,104.00
01/20/2004,07:11,1047.25,1047.50,1047.00,1047.25,2,18,20.00
01/20/2004,07:12,1047.25,1047.25,1047.25,1047.25,1,0,1.00
01/20/2004,07:13,1047.25,1047.25,1047.25,1047.25,6,0,6.00
01/20/2004,07:14,1047.25,1047.25,1047.25,1047.25,10,0,10.00
01/20/2004,07:15,1047.25,1047.25,1046.75,1047.00,5,116,121.00
01/20/2004,07:16,1047.00,1047.25,1046.75,1046.75,51,15,66.00
01/20/2004,07:17,1047.00,1047.00,1046.75,1046.75,5,4,9.00
01/20/2004,07:18,1047.00,1047.25,1046.75,1047.25,52,4,56.00
01/20/2004,07:19,1047.25,1047.25,1047.00,1047.00,2,7,9.00
01/20/2004,07:20,1047.00,1047.00,1047.00,1047.00,0,37,37.00
01/20/2004,07:21,1047.00,1047.00,1047.00,1047.00,0,10,10.00
01/20/2004,07:22,1046.75,1047.00,1046.75,1046.75,2,272,274.00
01/20/2004,07:23,1046.75,1046.75,1046.50,1046.50,0,31,31.00
01/20/2004,07:24,1046.50,1046.75,1046.50,1046.75,50,8,58.00
01/20/2004,07:25,1046.50,1046.75,1046.50,1046.75,6,11,17.00
01/20/2004,07:26,1046.50,1046.75,1046.50,1046.50,1,5,6.00
01/20/2004,07:27,1046.75,1047.00,1046.75,1047.00,231,0,231.00
01/20/2004,07:28,1046.75,1047.00,1046.75,1046.75,64,52,116.00
01/20/2004,07:29,1047.00,1047.00,1046.75,1046.75,3,4,7.00
01/20/2004,07:30,1046.75,1047.00,1046.50,1046.75,16,124,140.00
01/20/2004,07:31,1046.50,1046.75,1046.50,1046.75,6,107,113.00
01/20/2004,07:32,1046.50,1047.00,1046.50,1047.00,122,2,124.00
01/20/2004,07:33,1047.00,1047.00,1046.75,1046.75,5,28,33.00
01/20/2004,07:34,1046.75,1047.00,1046.75,1047.00,139,10,149.00
01/20/2004,07:35,1047.00,1047.25,1047.00,1047.25,86,0,86.00
01/20/2004,07:36,1047.00,1047.00,1046.75,1047.00,47,15,62.00
01/20/2004,07:37,1047.00,1047.00,1047.00,1047.00,79,0,79.00
01/20/2004,07:38,1047.00,1047.00,1047.00,1047.00,28,0,28.00
01/20/2004,07:39,1047.00,1047.00,1046.75,1047.00,81,34,115.00
01/20/2004,07:40,1047.25,1047.25,1046.75,1047.00,21,18,39.00
01/20/2004,07:41,1046.75,1047.00,1046.75,1046.75,1,2,3.00
01/20/2004,07:42,1047.00,1047.00,1046.75,1046.75,5,1,6.00
01/20/2004,07:43,1047.00,1047.00,1047.00,1047.00,110,0,110.00
01/20/2004,07:44,1047.00,1047.25,1047.00,1047.25,31,4,35.00
01/20/2004,07:45,1047.00,1047.25,1047.00,1047.25,25,24,49.00
01/20/2004,07:46,1047.00,1047.25,1047.00,1047.00,20,10,30.00
01/20/2004,07:47,1047.00,1047.00,1046.75,1046.75,0,289,289.00
01/20/2004,07:48,1046.75,1047.00,1046.50,1046.50,2,124,126.00
01/20/2004,07:49,1046.75,1046.75,1046.50,1046.75,488,54,542.00
01/20/2004,07:50,1046.75,1046.75,1046.50,1046.75,113,3,116.00
01/20/2004,07:51,1046.75,1046.75,1046.50,1046.50,3,3,6.00
01/20/2004,07:52,1046.50,1046.75,1046.50,1046.50,1,3,4.00
01/20/2004,07:53,1046.50,1046.50,1046.50,1046.50,0,3,3.00
01/20/2004,07:54,1046.50,1046.75,1046.50,1046.75,20,3,23.00
01/20/2004,07:55,1046.50,1046.50,1046.50,1046.50,0,2,2.00
01/20/2004,07:56,1046.75,1046.75,1046.50,1046.50,8,7,15.00
01/20/2004,07:57,1046.50,1046.75,1046.50,1046.75,3,3,6.00
01/20/2004,07:58,1046.50,1046.75,1046.50,1046.75,1,2,3.00
01/20/2004,07:59,1046.50,1046.75,1046.50,1046.75,6,82,88.00
01/20/2004,08:00,1046.50,1046.75,1046.25,1046.50,120,65,185.00
01/20/2004,08:01,1046.50,1046.75,1046.50,1046.50,131,14,145.00
01/20/2004,08:02,1046.50,1046.75,1046.50,1046.75,15,37,52.00
01/20/2004,08:03,1046.75,1047.00,1046.50,1047.00,38,1,39.00
01/20/2004,08:04,1046.75,1047.00,1046.50,1046.75,69,36,105.00
01/20/2004,08:05,1046.50,1046.75,1046.50,1046.75,16,1,17.00
01/20/2004,08:06,1046.75,1046.75,1046.75,1046.75,26,0,26.00
01/20/2004,08:07,1047.00,1047.00,1046.75,1046.75,30,4,34.00
01/20/2004,08:08,1046.75,1046.75,1046.75,1046.75,0,1,1.00
01/20/2004,08:09,1047.00,1047.00,1046.75,1047.00,162,44,206.00
01/20/2004,08:10,1047.00,1047.00,1046.75,1046.75,9,40,49.00
01/20/2004,08:11,1046.75,1047.00,1046.75,1046.75,2,62,64.00
01/20/2004,08:12,1046.75,1047.00,1046.75,1046.75,1,26,27.00
01/20/2004,08:13,1046.75,1047.00,1046.75,1046.75,6,12,18.00
01/20/2004,08:14,1047.00,1047.25,1046.75,1047.00,600,14,614.00
01/20/2004,08:15,1047.25,1047.25,1047.00,1047.25,282,1,283.00
01/20/2004,08:16,1047.25,1047.25,1047.00,1047.00,25,14,39.00
01/20/2004,08:17,1047.25,1047.25,1047.00,1047.25,6,2,8.00
01/20/2004,08:18,1047.00,1047.25,1046.75,1047.00,75,77,152.00
01/20/2004,08:19,1047.00,1047.25,1047.00,1047.00,67,54,121.00
01/20/2004,08:20,1047.00,1047.50,1047.00,1047.50,704,190,894.00
01/20/2004,08:21,1047.25,1047.75,1047.25,1047.50,340,140,480.00
01/20/2004,08:22,1047.50,1047.75,1047.50,1047.50,241,103,344.00
01/20/2004,08:23,1047.75,1047.75,1047.25,1047.50,201,62,263.00
01/20/2004,08:24,1047.50,1047.75,1047.25,1047.50,391,62,453.00
01/20/2004,08:25,1047.50,1047.50,1047.25,1047.25,150,58,208.00
01/20/2004,08:26,1047.25,1047.25,1047.00,1047.00,0,526,526.00
01/20/2004,08:27,1047.00,1047.25,1046.75,1047.25,367,106,473.00
01/20/2004,08:28,1047.25,1047.25,1047.00,1047.25,1120,10,1130.00
01/20/2004,08:29,1047.00,1047.25,1046.75,1047.00,494,451,945.00
01/20/2004,08:30,1047.00,1047.00,1046.50,1046.75,108,1008,1116.00
01/20/2004,08:31,1046.75,1047.00,1046.50,1046.50,1720,1399,3119.00
01/20/2004,08:32,1046.75,1047.00,1046.25,1046.75,1660,1508,3168.00
01/20/2004,08:33,1046.75,1047.00,1046.00,1046.25,954,3403,4357.00
01/20/2004,08:34,1046.00,1046.75,1046.00,1046.75,1263,672,1935.00
01/20/2004,08:35,1046.50,1047.00,1046.25,1046.25,844,1263,2107.00
01/20/2004,08:36,1046.25,1047.00,1046.25,1046.75,894,702,1596.00
01/20/2004,08:37,1046.75,1047.00,1046.00,1047.00,2029,1636,3665.00
01/20/2004,08:38,1046.75,1047.00,1046.25,1046.25,211,1206,1417.00
01/20/2004,08:39,1046.25,1046.75,1046.00,1046.50,1313,758,2071.00
01/20/2004,08:40,1046.50,1046.75,1045.75,1046.00,928,1415,2343.00
01/20/2004,08:41,1046.00,1046.50,1046.00,1046.50,250,992,1242.00
01/20/2004,08:42,1046.25,1047.00,1046.25,1046.75,1388,571,1959.00
01/20/2004,08:43,1046.75,1046.75,1046.25,1046.75,672,531,1203.00
01/20/2004,08:44,1046.50,1046.75,1045.75,1046.00,619,1299,1918.00
01/20/2004,08:45,1046.00,1046.25,1045.00,1045.25,1079,3922,5001.00
01/20/2004,08:46,1045.25,1045.25,1044.25,1044.75,1133,4270,5403.00
01/20/2004,08:47,1045.00,1045.00,1044.75,1045.00,809,157,966.00
01/20/2004,08:48,1045.00,1045.25,1044.75,1044.75,753,826,1579.00
01/20/2004,08:49,1045.00,1045.25,1044.50,1044.75,647,1260,1907.00
01/20/2004,08:50,1044.75,1045.00,1044.50,1044.75,197,695,892.00
01/20/2004,08:51,1045.00,1045.75,1045.00,1045.50,1663,676,2339.00
01/20/2004,08:52,1045.50,1045.75,1045.25,1045.25,596,325,921.00
01/20/2004,08:53,1045.50,1046.00,1045.25,1045.75,787,13,800.00
01/20/2004,08:54,1046.00,1046.50,1045.75,1045.75,1503,1124,2627.00
01/20/2004,08:55,1045.75,1046.00,1045.50,1045.75,94,422,516.00
01/20/2004,08:56,1045.75,1046.00,1045.50,1045.50,502,754,1256.00
01/20/2004,08:57,1045.50,1045.75,1045.50,1045.50,213,71,284.00
01/20/2004,08:58,1045.50,1046.00,1045.50,1046.00,685,151,836.00
01/20/2004,08:59,1046.00,1046.25,1045.75,1046.00,1039,154,1193.00
01/20/2004,09:00,1046.00,1046.25,1045.25,1045.25,240,2095,2335.00
01/20/2004,09:01,1045.25,1045.75,1044.75,1045.50,1596,1577,3173.00
01/20/2004,09:02,1045.25,1045.50,1045.00,1045.25,1350,1462,2812.00
01/20/2004,09:03,1045.00,1045.25,1044.50,1045.00,718,1752,2470.00
01/20/2004,09:04,1045.00,1045.50,1044.75,1045.50,1038,438,1476.00
01/20/2004,09:05,1045.50,1045.75,1045.50,1045.75,520,177,697.00
01/20/2004,09:06,1045.75,1046.25,1045.75,1046.00,1299,452,1751.00
01/20/2004,09:07,1046.00,1047.25,1046.00,1047.00,5053,1891,6944.00
01/20/2004,09:08,1047.00,1048.25,1046.75,1048.00,5026,2825,7851.00
01/20/2004,09:09,1048.25,1048.50,1047.50,1047.75,1582,3246,4828.00
01/20/2004,09:10,1047.75,1047.75,1047.25,1047.75,477,980,1457.00
01/20/2004,09:11,1047.50,1047.75,1047.25,1047.50,366,567,933.00
01/20/2004,09:12,1047.50,1047.50,1047.25,1047.25,843,64,907.00
01/20/2004,09:13,1047.25,1047.50,1047.00,1047.50,773,858,1631.00
01/20/2004,09:14,1047.25,1047.75,1047.25,1047.50,536,318,854.00
01/20/2004,09:15,1047.50,1047.75,1047.25,1047.25,42,503,545.00
01/20/2004,09:16,1047.25,1047.50,1047.25,1047.50,62,488,550.00
01/20/2004,09:17,1047.25,1047.50,1047.25,1047.50,589,668,1257.00
01/20/2004,09:18,1047.50,1047.50,1047.00,1047.25,455,885,1340.00
01/20/2004,09:19,1047.25,1047.50,1047.25,1047.50,517,158,675.00
01/20/2004,09:20,1047.25,1047.50,1047.00,1047.25,175,220,395.00
01/20/2004,09:21,1047.25,1047.25,1047.00,1047.00,20,552,572.00
01/20/2004,09:22,1047.00,1047.25,1045.75,1046.00,1055,5036,6091.00
01/20/2004,09:23,1046.00,1046.25,1044.50,1044.50,1118,4158,5276.00
01/20/2004,09:24,1044.50,1045.00,1044.50,1044.75,1610,1508,3118.00
01/20/2004,09:25,1044.75,1045.00,1044.50,1044.75,433,823,1256.00
01/20/2004,09:26,1044.50,1044.75,1043.75,1044.25,1297,3097,4394.00
01/20/2004,09:27,1044.00,1044.25,1044.00,1044.00,514,940,1454.00
01/20/2004,09:28,1044.00,1044.25,1043.75,1044.00,447,1476,1923.00
01/20/2004,09:29,1044.25,1044.75,1044.00,1044.50,1548,677,2225.00
01/20/2004,09:30,1044.50,1044.50,1043.75,1043.75,323,2110,2433.00
01/20/2004,09:31,1044.00,1044.00,1043.25,1043.25,624,3497,4121.00
01/20/2004,09:32,1043.25,1043.50,1043.00,1043.00,634,2629,3263.00
01/20/2004,09:33,1042.75,1043.00,1042.50,1043.00,1505,2664,4169.00
01/20/2004,09:34,1043.00,1043.25,1042.75,1043.00,1058,402,1460.00
01/20/2004,09:35,1042.75,1043.00,1042.25,1043.00,2047,2120,4167.00
01/20/2004,09:36,1042.75,1043.00,1042.25,1042.50,626,1985,2611.00
01/20/2004,09:37,1042.50,1043.25,1042.50,1043.00,1370,496,1866.00
01/20/2004,09:38,1043.00,1043.25,1043.00,1043.25,325,207,532.00
01/20/2004,09:39,1043.25,1043.25,1043.00,1043.00,411,231,642.00
01/20/2004,09:40,1043.00,1043.50,1043.00,1043.50,533,252,785.00
01/20/2004,09:41,1043.25,1043.50,1043.00,1043.25,279,420,699.00
01/20/2004,09:42,1043.25,1043.25,1043.00,1043.25,553,125,678.00
01/20/2004,09:43,1043.25,1043.25,1042.75,1042.75,77,600,677.00
01/20/2004,09:44,1042.75,1043.00,1042.50,1042.75,129,873,1002.00
01/20/2004,09:45,1042.75,1043.00,1042.00,1042.25,2641,2584,5225.00
01/20/2004,09:46,1042.25,1042.50,1042.00,1042.25,1802,1016,2818.00
01/20/2004,09:47,1042.25,1042.50,1042.00,1042.50,659,192,851.00
01/20/2004,09:48,1042.50,1043.00,1042.25,1042.50,821,623,1444.00
01/20/2004,09:49,1042.50,1042.75,1042.00,1042.75,1314,1294,2608.00
01/20/2004,09:50,1042.75,1043.00,1042.50,1043.00,751,1070,1821.00
01/20/2004,09:51,1043.00,1043.00,1042.75,1042.75,953,97,1050.00
01/20/2004,09:52,1043.00,1043.25,1042.75,1043.25,1804,478,2282.00
01/20/2004,09:53,1043.25,1043.25,1043.00,1043.25,912,159,1071.00
01/20/2004,09:54,1043.25,1043.50,1043.00,1043.50,1241,113,1354.00
01/20/2004,09:55,1043.25,1043.50,1043.00,1043.00,1329,991,2320.00
01/20/2004,09:56,1043.00,1043.50,1042.75,1043.25,864,1788,2652.00
01/20/2004,09:57,1043.25,1043.50,1043.00,1043.25,438,856,1294.00
01/20/2004,09:58,1043.00,1043.50,1043.00,1043.25,527,49,576.00
01/20/2004,09:59,1043.25,1043.50,1043.25,1043.50,727,57,784.00
01/20/2004,10:00,1043.50,1043.75,1043.25,1043.75,1138,837,1975.00
01/20/2004,10:01,1043.50,1043.75,1043.25,1043.25,123,720,843.00
01/20/2004,10:02,1043.25,1043.50,1043.25,1043.25,47,585,632.00
01/20/2004,10:03,1043.50,1043.75,1043.00,1043.50,709,756,1465.00
01/20/2004,10:04,1043.50,1043.75,1042.75,1043.00,916,2316,3232.00
01/20/2004,10:05,1043.25,1043.25,1042.75,1043.00,388,413,801.00
01/20/2004,10:06,1042.75,1043.50,1042.75,1043.25,803,78,881.00
01/20/2004,10:07,1043.25,1043.50,1042.50,1043.00,1085,2956,4041.00
01/20/2004,10:08,1043.00,1043.25,1043.00,1043.25,11,366,377.00
01/20/2004,10:09,1043.25,1043.25,1043.00,1043.00,541,62,603.00
01/20/2004,10:10,1043.00,1043.25,1042.75,1042.75,95,477,572.00
01/20/2004,10:11,1043.00,1043.00,1042.00,1042.75,825,1866,2691.00
01/20/2004,10:12,1042.50,1042.75,1042.50,1042.50,862,311,1173.00
01/20/2004,10:13,1042.50,1043.00,1042.50,1043.00,474,60,534.00
01/20/2004,10:14,1043.00,1043.00,1042.50,1042.75,165,351,516.00
01/20/2004,10:15,1042.75,1043.00,1042.50,1043.00,237,14,251.00
01/20/2004,10:16,1042.75,1042.75,1042.50,1042.75,162,318,480.00
01/20/2004,10:17,1042.75,1042.75,1042.25,1042.25,136,365,501.00
01/20/2004,10:18,1042.25,1042.75,1042.00,1042.75,673,594,1267.00
01/20/2004,10:19,1042.50,1043.00,1042.25,1042.25,601,1007,1608.00
01/20/2004,10:20,1042.50,1042.75,1042.25,1042.75,292,30,322.00
01/20/2004,10:21,1042.75,1042.75,1042.50,1042.75,45,17,62.00
01/20/2004,10:22,1042.75,1043.00,1042.50,1042.50,498,556,1054.00
01/20/2004,10:23,1042.75,1042.75,1042.00,1042.00,579,1580,2159.00
01/20/2004,10:24,1042.25,1042.25,1041.50,1041.75,564,1716,2280.00
01/20/2004,10:25,1041.75,1042.50,1041.75,1042.50,1477,575,2052.00
01/20/2004,10:26,1042.25,1042.75,1042.25,1042.75,501,312,813.00
01/20/2004,10:27,1042.75,1042.75,1042.50,1042.75,355,49,404.00
01/20/2004,10:28,1042.50,1042.75,1042.25,1042.75,339,257,596.00
01/20/2004,10:29,1042.75,1042.75,1042.00,1042.00,614,1358,1972.00
01/20/2004,10:30,1041.75,1042.25,1041.75,1042.25,413,268,681.00
01/20/2004,10:31,1042.25,1042.25,1041.00,1041.25,693,3339,4032.00
01/20/2004,10:32,1041.25,1041.50,1040.75,1041.00,1332,2515,3847.00
01/20/2004,10:33,1040.75,1041.25,1040.75,1041.00,951,831,1782.00
01/20/2004,10:34,1040.75,1041.25,1040.50,1041.25,1008,945,1953.00
01/20/2004,10:35,1041.00,1041.25,1040.75,1040.75,329,64,393.00
01/20/2004,10:36,1040.75,1041.25,1040.50,1041.00,952,879,1831.00
01/20/2004,10:37,1040.75,1041.00,1040.50,1040.75,258,696,954.00
01/20/2004,10:38,1040.50,1041.25,1040.50,1041.00,727,406,1133.00
01/20/2004,10:39,1041.00,1041.00,1040.25,1040.50,532,2822,3354.00
01/20/2004,10:40,1040.50,1041.00,1040.50,1041.00,1148,61,1209.00
01/20/2004,10:41,1041.00,1041.00,1040.75,1041.00,254,127,381.00
01/20/2004,10:42,1041.00,1041.25,1040.75,1041.25,260,21,281.00
01/20/2004,10:43,1041.25,1041.25,1041.00,1041.25,72,84,156.00
01/20/2004,10:44,1041.25,1041.50,1041.00,1041.50,1229,169,1398.00
01/20/2004,10:45,1041.50,1041.75,1041.25,1041.50,821,101,922.00
01/20/2004,10:46,1041.50,1041.75,1041.25,1041.50,385,48,433.00
01/20/2004,10:47,1041.75,1041.75,1041.25,1041.75,198,304,502.00
01/20/2004,10:48,1041.50,1042.00,1041.50,1042.00,1431,58,1489.00
01/20/2004,10:49,1042.00,1042.50,1041.75,1042.25,2060,875,2935.00
01/20/2004,10:50,1042.25,1042.50,1042.00,1042.25,1986,684,2670.00
01/20/2004,10:51,1042.25,1042.25,1042.00,1042.00,682,95,777.00
01/20/2004,10:52,1042.00,1042.50,1042.00,1042.25,1165,714,1879.00
01/20/2004,10:53,1042.25,1042.50,1042.00,1042.25,409,641,1050.00
01/20/2004,10:54,1042.25,1042.75,1042.25,1042.25,1086,709,1795.00
01/20/2004,10:55,1042.50,1042.50,1042.25,1042.25,81,511,592.00
01/20/2004,10:56,1042.50,1042.50,1042.00,1042.25,103,198,301.00
01/20/2004,10:57,1042.00,1042.50,1042.00,1042.25,864,318,1182.00
01/20/2004,10:58,1042.25,1042.25,1041.50,1041.50,363,1716,2079.00
01/20/2004,10:59,1041.50,1041.75,1041.25,1041.50,391,264,655.00
01/20/2004,11:00,1041.50,1042.00,1041.25,1042.00,520,114,634.00
01/20/2004,11:01,1041.75,1042.50,1041.75,1042.50,1698,85,1783.00
01/20/2004,11:02,1042.50,1042.50,1042.00,1042.25,25,388,413.00
01/20/2004,11:03,1042.25,1042.25,1042.00,1042.00,75,311,386.00
01/20/2004,11:04,1042.00,1042.50,1042.00,1042.50,1004,15,1019.00
01/20/2004,11:05,1042.25,1042.75,1042.25,1042.50,375,172,547.00
01/20/2004,11:06,1042.75,1043.00,1042.50,1042.75,1195,573,1768.00
01/20/2004,11:07,1042.75,1043.00,1042.50,1043.00,647,233,880.00
01/20/2004,11:08,1042.75,1043.00,1042.75,1043.00,429,164,593.00
01/20/2004,11:09,1043.00,1043.25,1042.75,1043.00,279,221,500.00
01/20/2004,11:10,1043.00,1043.25,1042.75,1043.00,915,76,991.00
01/20/2004,11:11,1043.00,1043.25,1042.75,1043.00,354,247,601.00
01/20/2004,11:12,1043.00,1043.25,1043.00,1043.00,13,43,56.00
01/20/2004,11:13,1043.00,1043.25,1042.75,1042.75,25,326,351.00
01/20/2004,11:14,1043.00,1043.00,1042.75,1043.00,56,116,172.00
01/20/2004,11:15,1043.00,1043.25,1042.75,1043.00,1338,458,1796.00
01/20/2004,11:16,1043.25,1043.25,1043.00,1043.25,89,103,192.00
01/20/2004,11:17,1043.25,1043.25,1043.00,1043.00,84,8,92.00
01/20/2004,11:18,1043.25,1043.50,1043.25,1043.50,827,10,837.00
01/20/2004,11:19,1043.50,1043.75,1043.00,1043.25,1738,757,2495.00
01/20/2004,11:20,1043.25,1043.25,1042.75,1043.00,142,936,1078.00
01/20/2004,11:21,1043.00,1043.50,1043.00,1043.25,536,193,729.00
01/20/2004,11:22,1043.25,1043.25,1043.00,1043.00,171,30,201.00
01/20/2004,11:23,1043.00,1043.25,1043.00,1043.25,54,47,101.00
01/20/2004,11:24,1043.00,1043.25,1043.00,1043.25,43,17,60.00
01/20/2004,11:25,1043.25,1043.25,1043.00,1043.00,9,64,73.00
01/20/2004,11:26,1043.00,1043.25,1043.00,1043.25,29,268,297.00
01/20/2004,11:27,1043.00,1043.75,1043.00,1043.50,1386,258,1644.00
01/20/2004,11:28,1043.50,1043.50,1043.25,1043.50,311,276,587.00
01/20/2004,11:29,1043.25,1043.50,1043.25,1043.25,18,39,57.00
01/20/2004,11:30,1043.25,1043.50,1043.25,1043.25,99,295,394.00
01/20/2004,11:31,1043.25,1044.00,1043.25,1044.00,1067,257,1324.00
01/20/2004,11:32,1043.75,1044.25,1043.75,1044.00,1562,436,1998.00
01/20/2004,11:33,1044.00,1044.25,1043.75,1044.00,822,536,1358.00
01/20/2004,11:34,1044.00,1044.00,1043.75,1043.75,19,224,243.00
01/20/2004,11:35,1043.75,1044.00,1043.25,1043.75,194,1486,1680.00
01/20/2004,11:36,1043.50,1043.75,1043.25,1043.50,151,222,373.00
01/20/2004,11:37,1043.50,1043.75,1043.25,1043.50,133,253,386.00
01/20/2004,11:38,1043.25,1043.25,1042.75,1043.00,129,2356,2485.00
01/20/2004,11:39,1042.75,1043.00,1042.50,1043.00,551,644,1195.00
01/20/2004,11:40,1042.75,1043.00,1042.50,1042.75,77,225,302.00
01/20/2004,11:41,1042.50,1042.75,1042.50,1042.50,93,41,134.00
01/20/2004,11:42,1042.75,1043.00,1042.50,1042.75,312,6,318.00
01/20/2004,11:43,1042.75,1043.00,1042.75,1043.00,303,4,307.00
01/20/2004,11:44,1043.00,1043.00,1042.25,1042.50,38,922,960.00
01/20/2004,11:45,1042.25,1043.00,1042.00,1042.00,1636,1777,3413.00
01/20/2004,11:46,1042.00,1042.25,1041.50,1041.75,197,1178,1375.00
01/20/2004,11:47,1041.75,1042.00,1041.50,1041.75,266,478,744.00
01/20/2004,11:48,1042.00,1042.00,1041.75,1041.75,13,450,463.00
01/20/2004,11:49,1042.00,1042.00,1041.75,1042.00,125,1,126.00
01/20/2004,11:50,1042.00,1042.00,1041.50,1042.00,399,319,718.00
01/20/2004,11:51,1041.75,1042.00,1041.75,1042.00,44,53,97.00
01/20/2004,11:52,1042.00,1042.25,1041.75,1042.25,301,45,346.00
01/20/2004,11:53,1042.25,1042.25,1042.00,1042.25,980,1,981.00
01/20/2004,11:54,1042.25,1042.25,1042.00,1042.25,118,12,130.00
01/20/2004,11:55,1042.25,1042.25,1041.75,1042.00,163,1363,1526.00
01/20/2004,11:56,1042.00,1042.25,1042.00,1042.25,168,119,287.00
01/20/2004,11:57,1042.25,1042.25,1041.75,1042.00,133,128,261.00
01/20/2004,11:58,1042.00,1042.00,1041.75,1042.00,79,93,172.00
01/20/2004,11:59,1042.00,1042.00,1041.75,1042.00,377,143,520.00
01/20/2004,12:00,1042.00,1042.25,1042.00,1042.25,528,8,536.00
01/20/2004,12:01,1042.25,1042.75,1042.00,1042.75,637,84,721.00
01/20/2004,12:02,1042.75,1043.00,1042.50,1043.00,1013,101,1114.00
01/20/2004,12:03,1043.00,1043.25,1042.75,1043.00,262,402,664.00
01/20/2004,12:04,1043.00,1043.25,1042.75,1042.75,73,160,233.00
01/20/2004,12:05,1043.00,1043.25,1043.00,1043.25,231,6,237.00
01/20/2004,12:06,1043.00,1043.75,1043.00,1043.50,1055,162,1217.00
01/20/2004,12:07,1043.50,1043.75,1043.50,1043.50,711,248,959.00
01/20/2004,12:08,1043.75,1044.00,1043.25,1044.00,825,166,991.00
01/20/2004,12:09,1043.75,1043.75,1043.50,1043.75,14,159,173.00
01/20/2004,12:10,1043.75,1043.75,1043.25,1043.25,57,479,536.00
01/20/2004,12:11,1043.25,1043.50,1043.00,1043.25,31,812,843.00
01/20/2004,12:12,1043.25,1043.25,1043.00,1043.00,359,29,388.00
01/20/2004,12:13,1043.00,1043.25,1043.00,1043.25,13,22,35.00
01/20/2004,12:14,1043.00,1043.00,1042.75,1042.75,0,347,347.00
01/20/2004,12:15,1042.75,1043.00,1042.75,1043.00,871,28,899.00
01/20/2004,12:16,1043.00,1043.50,1043.00,1043.50,377,8,385.00
01/20/2004,12:17,1043.25,1043.50,1043.00,1043.25,13,314,327.00
01/20/2004,12:18,1043.25,1043.25,1043.00,1043.25,16,15,31.00
01/20/2004,12:19,1043.25,1043.50,1042.75,1043.00,1112,1029,2141.00
01/20/2004,12:20,1043.00,1043.50,1043.00,1043.50,229,21,250.00
01/20/2004,12:21,1043.25,1043.25,1043.25,1043.25,0,10,10.00
01/20/2004,12:22,1043.25,1043.50,1043.25,1043.25,7,35,42.00
01/20/2004,12:23,1043.25,1043.50,1043.25,1043.50,15,19,34.00
01/20/2004,12:24,1043.50,1043.50,1043.25,1043.50,7,4,11.00
01/20/2004,12:25,1043.25,1043.50,1043.25,1043.25,50,241,291.00
01/20/2004,12:26,1043.25,1043.75,1043.00,1043.00,281,562,843.00
01/20/2004,12:27,1043.25,1043.25,1043.00,1043.25,135,17,152.00
01/20/2004,12:28,1043.25,1043.25,1043.00,1043.25,91,7,98.00
01/20/2004,12:29,1043.25,1043.75,1043.25,1043.25,299,96,395.00
01/20/2004,12:30,1043.50,1043.50,1043.25,1043.50,47,4,51.00
01/20/2004,12:31,1043.50,1043.75,1043.25,1043.75,128,76,204.00
01/20/2004,12:32,1043.50,1043.75,1043.50,1043.75,17,21,38.00
01/20/2004,12:33,1043.75,1043.75,1043.50,1043.50,14,6,20.00
01/20/2004,12:34,1043.75,1044.00,1043.75,1044.00,628,88,716.00
01/20/2004,12:35,1044.00,1044.25,1043.75,1044.00,663,326,989.00
01/20/2004,12:36,1044.00,1044.25,1044.00,1044.00,47,243,290.00
01/20/2004,12:37,1044.25,1044.50,1044.00,1044.50,1277,35,1312.00
01/20/2004,12:38,1044.50,1045.00,1044.50,1044.75,2277,262,2539.00
01/20/2004,12:39,1044.75,1045.00,1044.75,1045.00,415,194,609.00
01/20/2004,12:40,1045.00,1045.00,1044.75,1044.75,77,107,184.00
01/20/2004,12:41,1045.00,1045.00,1044.75,1044.75,25,146,171.00
01/20/2004,12:42,1044.75,1045.00,1044.50,1044.50,45,638,683.00
01/20/2004,12:43,1044.50,1045.00,1044.25,1044.75,1702,337,2039.00
01/20/2004,12:44,1044.75,1045.00,1044.50,1044.50,202,178,380.00
01/20/2004,12:45,1044.75,1044.75,1044.50,1044.75,31,19,50.00
01/20/2004,12:46,1044.75,1044.75,1044.25,1044.50,47,274,321.00
01/20/2004,12:47,1044.25,1044.75,1044.25,1044.25,160,776,936.00
01/20/2004,12:48,1044.25,1044.50,1044.00,1044.00,13,223,236.00
01/20/2004,12:49,1044.25,1044.25,1043.50,1043.75,251,969,1220.00
01/20/2004,12:50,1043.75,1044.00,1043.75,1044.00,18,158,176.00
01/20/2004,12:51,1043.75,1044.50,1043.75,1044.25,818,272,1090.00
01/20/2004,12:52,1044.00,1044.25,1044.00,1044.00,52,77,129.00
01/20/2004,12:53,1044.00,1044.25,1043.25,1043.50,325,2108,2433.00
01/20/2004,12:54,1043.75,1044.00,1043.50,1043.75,575,407,982.00
01/20/2004,12:55,1043.75,1043.75,1043.50,1043.75,11,25,36.00
01/20/2004,12:56,1043.50,1044.00,1043.50,1044.00,317,17,334.00
01/20/2004,12:57,1044.00,1044.00,1043.50,1043.75,51,195,246.00
01/20/2004,12:58,1043.75,1044.00,1043.75,1044.00,115,0,115.00
01/20/2004,12:59,1044.00,1044.50,1044.00,1044.50,1058,24,1082.00
01/20/2004,13:00,1044.50,1044.50,1043.75,1043.75,845,906,1751.00
01/20/2004,13:01,1043.75,1044.00,1043.75,1044.00,87,57,144.00
01/20/2004,13:02,1043.75,1044.25,1043.75,1044.00,155,97,252.00
01/20/2004,13:03,1044.00,1044.25,1043.25,1043.50,129,2867,2996.00
01/20/2004,13:04,1043.50,1043.50,1043.00,1043.00,84,797,881.00
01/20/2004,13:05,1043.00,1043.50,1043.00,1043.25,338,239,577.00
01/20/2004,13:06,1043.50,1044.00,1043.25,1044.00,789,72,861.00
01/20/2004,13:07,1044.00,1044.00,1043.50,1043.50,143,552,695.00
01/20/2004,13:08,1043.25,1043.75,1043.25,1043.50,252,104,356.00
01/20/2004,13:09,1043.50,1043.75,1043.00,1043.25,33,935,968.00
01/20/2004,13:10,1043.25,1043.75,1043.00,1043.50,540,178,718.00
01/20/2004,13:11,1043.25,1043.75,1043.00,1043.50,432,188,620.00
01/20/2004,13:12,1043.50,1044.00,1043.50,1044.00,370,132,502.00
01/20/2004,13:13,1044.00,1044.25,1043.75,1044.00,522,150,672.00
01/20/2004,13:14,1044.00,1044.25,1043.75,1044.00,252,93,345.00
01/20/2004,13:15,1044.25,1044.25,1043.25,1043.50,18,1793,1811.00
01/20/2004,13:16,1043.25,1043.75,1043.25,1043.50,238,157,395.00
01/20/2004,13:17,1043.50,1044.00,1043.50,1043.75,1094,905,1999.00
01/20/2004,13:18,1043.75,1043.75,1043.00,1043.25,1039,2133,3172.00
01/20/2004,13:19,1043.25,1043.50,1042.25,1042.75,1326,2810,4136.00
01/20/2004,13:20,1042.75,1043.50,1042.75,1043.50,1097,192,1289.00
01/20/2004,13:21,1043.50,1043.75,1043.25,1043.50,497,47,544.00
01/20/2004,13:22,1043.50,1043.75,1043.50,1043.75,648,24,672.00
01/20/2004,13:23,1043.50,1044.00,1043.50,1043.50,1042,426,1468.00
01/20/2004,13:24,1043.50,1043.75,1043.50,1043.50,178,111,289.00
01/20/2004,13:25,1043.75,1043.75,1043.50,1043.50,96,6,102.00
01/20/2004,13:26,1043.50,1043.75,1043.25,1043.50,623,1210,1833.00
01/20/2004,13:27,1043.50,1044.00,1043.50,1044.00,703,10,713.00
01/20/2004,13:28,1043.75,1044.25,1043.75,1044.25,704,686,1390.00
01/20/2004,13:29,1044.00,1044.75,1044.00,1044.75,1608,33,1641.00
01/20/2004,13:30,1044.75,1044.75,1044.00,1044.25,363,647,1010.00
01/20/2004,13:31,1044.25,1044.50,1044.25,1044.25,436,297,733.00
01/20/2004,13:32,1044.50,1045.00,1044.50,1044.75,1588,322,1910.00
01/20/2004,13:33,1044.50,1044.75,1044.25,1044.50,517,385,902.00
01/20/2004,13:34,1044.50,1045.00,1044.25,1045.00,1734,824,2558.00
01/20/2004,13:35,1045.00,1045.50,1044.75,1045.00,2932,808,3740.00
01/20/2004,13:36,1044.75,1045.00,1044.50,1044.75,133,778,911.00
01/20/2004,13:37,1044.75,1045.00,1044.50,1044.50,269,662,931.00
01/20/2004,13:38,1044.50,1044.75,1044.50,1044.50,48,124,172.00
01/20/2004,13:39,1044.50,1045.00,1044.50,1044.50,196,111,307.00
01/20/2004,13:40,1044.50,1044.75,1043.50,1043.50,478,2668,3146.00
01/20/2004,13:41,1043.50,1044.25,1043.50,1044.00,1103,41,1144.00
01/20/2004,13:42,1044.00,1044.25,1043.75,1044.00,186,311,497.00
01/20/2004,13:43,1044.00,1044.75,1044.00,1044.50,1252,157,1409.00
01/20/2004,13:44,1044.50,1044.50,1044.25,1044.50,298,13,311.00
01/20/2004,13:45,1044.25,1044.50,1044.25,1044.50,290,8,298.00
01/20/2004,13:46,1044.25,1044.50,1044.00,1044.50,1069,647,1716.00
01/20/2004,13:47,1044.50,1044.50,1044.00,1044.00,167,421,588.00
01/20/2004,13:48,1044.00,1044.25,1043.75,1044.25,791,475,1266.00
01/20/2004,13:49,1044.25,1044.50,1043.75,1043.75,190,457,647.00
01/20/2004,13:50,1044.00,1044.50,1044.00,1044.50,689,313,1002.00
01/20/2004,13:51,1044.75,1044.75,1044.25,1044.75,205,479,684.00
01/20/2004,13:52,1044.50,1045.00,1044.50,1045.00,1355,1128,2483.00
01/20/2004,13:53,1045.00,1045.25,1044.75,1044.75,418,437,855.00
01/20/2004,13:54,1044.75,1045.25,1044.75,1044.75,98,1409,1507.00
01/20/2004,13:55,1044.75,1045.00,1044.75,1044.75,6,257,263.00
01/20/2004,13:56,1044.75,1045.00,1044.25,1044.25,23,853,876.00
01/20/2004,13:57,1044.50,1044.75,1044.25,1044.50,865,112,977.00
01/20/2004,13:58,1044.75,1044.75,1044.50,1044.50,3,4,7.00
01/20/2004,13:59,1044.50,1045.00,1044.50,1044.75,276,461,737.00
01/20/2004,14:00,1044.50,1045.75,1044.50,1045.75,2279,240,2519.00
01/20/2004,14:01,1045.75,1045.75,1045.00,1045.25,579,958,1537.00
01/20/2004,14:02,1045.00,1045.50,1045.00,1045.25,280,161,441.00
01/20/2004,14:03,1045.25,1045.50,1045.00,1045.00,600,578,1178.00
01/20/2004,14:04,1045.00,1045.25,1045.00,1045.00,117,62,179.00
01/20/2004,14:05,1045.00,1045.25,1045.00,1045.00,1,16,17.00
01/20/2004,14:06,1045.00,1045.25,1045.00,1045.00,343,157,500.00
01/20/2004,14:07,1045.25,1045.50,1045.00,1045.00,74,74,148.00
01/20/2004,14:08,1045.25,1045.25,1044.75,1045.25,291,353,644.00
01/20/2004,14:09,1045.00,1045.50,1045.00,1045.25,432,312,744.00
01/20/2004,14:10,1045.00,1045.25,1044.50,1044.75,854,978,1832.00
01/20/2004,14:11,1044.75,1045.00,1044.50,1045.00,262,154,416.00
01/20/2004,14:12,1044.75,1045.00,1044.50,1044.50,208,220,428.00
01/20/2004,14:13,1044.50,1044.75,1044.00,1044.50,296,2749,3045.00
01/20/2004,14:14,1044.25,1044.50,1044.00,1044.50,431,1024,1455.00
01/20/2004,14:15,1044.50,1044.75,1044.00,1044.25,216,373,589.00
01/20/2004,14:16,1044.25,1044.50,1044.00,1044.25,223,133,356.00
01/20/2004,14:17,1044.25,1044.25,1044.00,1044.00,47,15,62.00
01/20/2004,14:18,1044.00,1044.75,1044.00,1044.50,412,45,457.00
01/20/2004,14:19,1044.50,1044.75,1044.25,1044.50,134,131,265.00
01/20/2004,14:20,1044.50,1044.75,1044.25,1044.50,135,232,367.00
01/20/2004,14:21,1044.50,1044.75,1044.50,1044.75,15,108,123.00
01/20/2004,14:22,1044.75,1044.75,1044.50,1044.50,85,28,113.00
01/20/2004,14:23,1044.50,1044.75,1044.50,1044.75,21,21,42.00
01/20/2004,14:24,1044.50,1045.00,1044.50,1045.00,566,294,860.00
01/20/2004,14:25,1045.00,1045.25,1044.75,1044.75,724,321,1045.00
01/20/2004,14:26,1045.00,1045.00,1044.50,1044.50,114,684,798.00
01/20/2004,14:27,1044.50,1045.00,1044.50,1044.75,123,28,151.00
01/20/2004,14:28,1044.75,1045.00,1044.75,1044.75,19,9,28.00
01/20/2004,14:29,1045.00,1045.00,1044.50,1044.50,8,260,268.00
01/20/2004,14:30,1044.75,1044.75,1044.50,1044.75,7,412,419.00
01/20/2004,14:31,1044.50,1044.75,1044.00,1044.00,81,1282,1363.00
01/20/2004,14:32,1044.00,1044.00,1043.00,1043.75,1501,3212,4713.00
01/20/2004,14:33,1043.75,1044.25,1043.50,1044.00,2066,485,2551.00
01/20/2004,14:34,1044.00,1044.25,1043.75,1044.00,763,1113,1876.00
01/20/2004,14:35,1044.00,1044.50,1044.00,1044.25,844,413,1257.00
01/20/2004,14:36,1044.25,1044.50,1044.25,1044.50,1105,35,1140.00
01/20/2004,14:37,1044.75,1044.75,1044.50,1044.75,304,65,369.00
01/20/2004,14:38,1044.50,1044.50,1044.00,1044.00,160,744,904.00
01/20/2004,14:39,1044.00,1044.50,1044.00,1044.00,247,152,399.00
01/20/2004,14:40,1044.00,1044.25,1044.00,1044.00,29,723,752.00
01/20/2004,14:41,1044.25,1044.50,1044.25,1044.25,451,626,1077.00
01/20/2004,14:42,1044.25,1044.25,1043.25,1043.75,845,2125,2970.00
01/20/2004,14:43,1043.75,1043.75,1043.50,1043.50,230,163,393.00
01/20/2004,14:44,1043.50,1043.75,1043.25,1043.75,899,649,1548.00
01/20/2004,14:45,1043.50,1043.75,1043.50,1043.50,115,850,965.00
01/20/2004,14:46,1043.50,1043.75,1043.00,1043.50,913,1250,2163.00
01/20/2004,14:47,1043.50,1043.50,1043.00,1043.25,109,596,705.00
01/20/2004,14:48,1043.00,1043.25,1042.50,1042.75,1529,2268,3797.00
01/20/2004,14:49,1043.00,1043.00,1042.50,1042.75,745,869,1614.00
01/20/2004,14:50,1042.50,1043.00,1042.50,1042.75,408,190,598.00
01/20/2004,14:51,1043.00,1043.25,1042.75,1043.25,1506,405,1911.00
01/20/2004,14:52,1043.25,1043.75,1043.00,1043.25,1632,1634,3266.00
01/20/2004,14:53,1043.50,1043.50,1043.25,1043.25,44,363,407.00
01/20/2004,14:54,1043.50,1043.50,1043.25,1043.25,316,537,853.00
01/20/2004,14:55,1043.50,1043.75,1043.25,1043.75,359,178,537.00
01/20/2004,14:56,1043.75,1043.75,1043.50,1043.75,1810,242,2052.00
01/20/2004,14:57,1043.75,1044.00,1043.50,1044.00,729,63,792.00
01/20/2004,14:58,1044.00,1044.25,1043.75,1044.00,2645,776,3421.00
01/20/2004,14:59,1044.25,1044.50,1044.00,1044.25,2278,1015,3293.00
01/20/2004,15:00,1044.25,1044.75,1044.25,1044.50,2266,2503,4769.00
01/20/2004,15:01,1044.50,1045.00,1044.25,1045.00,2310,1063,3373.00
01/20/2004,15:02,1045.00,1046.25,1044.75,1046.25,4563,689,5252.00
01/20/2004,15:03,1046.25,1046.50,1045.75,1046.00,2060,1099,3159.00
01/20/2004,15:04,1046.00,1046.50,1045.50,1045.75,1610,1240,2850.00
01/20/2004,15:05,1045.75,1046.00,1045.25,1045.50,1242,1412,2654.00
01/20/2004,15:06,1045.50,1045.75,1045.25,1045.50,449,943,1392.00
01/20/2004,15:07,1045.50,1045.50,1044.75,1045.00,1074,2022,3096.00
01/20/2004,15:08,1045.00,1045.25,1044.50,1044.75,837,1240,2077.00
01/20/2004,15:09,1044.75,1045.00,1044.25,1044.50,587,998,1585.00
01/20/2004,15:10,1044.50,1044.75,1044.50,1044.50,538,70,608.00
01/20/2004,15:11,1044.75,1044.75,1044.50,1044.50,1006,72,1078.00
01/20/2004,15:12,1044.50,1044.75,1043.75,1043.75,17,1461,1478.00
01/20/2004,15:13,1044.00,1044.50,1043.75,1044.50,1117,629,1746.00
01/20/2004,15:14,1044.25,1044.75,1044.25,1044.75,637,203,840.00
01/20/2004,15:15,1044.75,1045.00,1043.25,1043.75,2062,3555,5617.00
01/20/2004,15:16,1043.75,1043.75,1043.75,1043.75,0,25,25.00
01/20/2004,15:31,1043.50,1043.75,1043.25,1043.25,8,277,285.00
01/20/2004,15:32,1043.50,1043.75,1043.50,1043.75,80,0,80.00
01/20/2004,15:34,1043.75,1043.75,1043.75,1043.75,59,0,59.00
01/20/2004,15:35,1043.75,1043.75,1043.75,1043.75,56,0,56.00
01/20/2004,15:36,1043.50,1043.75,1043.50,1043.75,5,7,12.00
01/20/2004,15:37,1043.75,1043.75,1043.75,1043.75,3,0,3.00
01/20/2004,15:38,1043.75,1043.75,1043.75,1043.75,67,0,67.00
01/20/2004,15:39,1044.00,1044.00,1043.75,1043.75,2,34,36.00
01/20/2004,15:40,1043.75,1043.75,1043.75,1043.75,0,3,3.00
01/20/2004,15:41,1043.50,1043.50,1043.50,1043.50,0,10,10.00
01/20/2004,15:42,1043.50,1043.50,1043.50,1043.50,0,74,74.00
01/20/2004,15:43,1043.50,1043.50,1043.25,1043.25,1,5,6.00
01/20/2004,15:44,1043.25,1043.25,1043.25,1043.25,0,77,77.00
01/20/2004,15:45,1043.25,1043.25,1043.00,1043.25,4,41,45.00
01/20/2004,15:46,1043.00,1043.25,1043.00,1043.25,25,17,42.00
01/20/2004,15:47,1043.00,1043.25,1043.00,1043.25,4,5,9.00
01/20/2004,15:48,1043.00,1043.00,1043.00,1043.00,0,12,12.00
01/20/2004,15:49,1043.25,1043.25,1043.00,1043.00,2,10,12.00
01/20/2004,15:50,1043.00,1043.00,1043.00,1043.00,0,1,1.00
01/20/2004,15:51,1043.00,1043.25,1043.00,1043.25,157,15,172.00
01/20/2004,15:52,1043.50,1043.50,1043.25,1043.25,56,45,101.00
01/20/2004,15:53,1043.25,1043.50,1043.25,1043.25,15,90,105.00
01/20/2004,15:54,1043.50,1043.50,1043.25,1043.50,150,21,171.00
01/20/2004,15:55,1043.25,1043.50,1043.25,1043.25,20,8,28.00
01/20/2004,15:56,1043.50,1043.50,1043.50,1043.50,12,0,12.00
01/20/2004,15:57,1043.50,1043.75,1043.50,1043.50,216,12,228.00
01/20/2004,15:58,1043.75,1043.75,1043.75,1043.75,15,0,15.00
01/20/2004,15:59,1043.75,1043.75,1043.50,1043.50,96,197,293.00
01/20/2004,16:00,1043.50,1043.75,1043.50,1043.75,69,1,70.00
01/20/2004,17:01,1043.00,1043.25,1043.00,1043.25,109,0,109.00
01/20/2004,17:02,1043.25,1043.50,1043.25,1043.25,8,1,9.00
01/20/2004,17:03,1043.25,1043.25,1043.25,1043.25,0,3,3.00
01/20/2004,17:04,1043.00,1043.25,1043.00,1043.25,1,4,5.00
01/20/2004,17:06,1043.25,1043.25,1043.00,1043.00,1,4,5.00
01/20/2004,17:07,1043.00,1043.00,1043.00,1043.00,0,3,3.00
01/20/2004,17:08,1043.00,1043.25,1043.00,1043.00,1,11,12.00
01/20/2004,17:10,1043.25,1043.25,1043.25,1043.25,2,0,2.00
01/20/2004,17:11,1043.00,1043.00,1043.00,1043.00,0,36,36.00
01/20/2004,17:12,1042.75,1043.00,1042.50,1042.75,1,202,203.00
01/20/2004,17:13,1042.50,1042.50,1042.50,1042.50,0,102,102.00
01/20/2004,17:14,1042.50,1042.50,1042.50,1042.50,0,100,100.00
01/20/2004,17:16,1042.75,1042.75,1042.50,1042.50,79,1,80.00
01/20/2004,17:17,1042.75,1042.75,1042.75,1042.75,5,0,5.00
01/20/2004,17:22,1043.00,1043.00,1043.00,1043.00,3,0,3.00
01/20/2004,17:24,1043.00,1043.00,1043.00,1043.00,5,0,5.00
01/20/2004,17:25,1043.00,1043.00,1043.00,1043.00,2,0,2.00
01/20/2004,17:29,1043.00,1043.00,1043.00,1043.00,24,0,24.00
01/20/2004,17:31,1042.75,1043.00,1042.75,1042.75,5,154,159.00
01/20/2004,17:33,1042.75,1042.75,1042.75,1042.75,0,11,11.00
01/20/2004,17:34,1042.75,1042.75,1042.75,1042.75,0,23,23.00
01/20/2004,17:35,1042.75,1042.75,1042.75,1042.75,0,5,5.00
01/20/2004,17:36,1042.50,1042.75,1042.50,1042.75,10,302,312.00
01/20/2004,17:37,1042.75,1042.75,1042.50,1042.50,1,32,33.00
01/20/2004,17:38,1042.50,1042.50,1042.00,1042.25,27,181,208.00
01/20/2004,17:39,1042.25,1042.25,1042.25,1042.25,63,0,63.00
01/20/2004,17:40,1042.25,1042.25,1042.25,1042.25,10,0,10.00
01/20/2004,17:41,1042.25,1042.25,1042.25,1042.25,1,0,1.00
01/20/2004,17:45,1042.25,1042.25,1042.25,1042.25,4,0,4.00
01/20/2004,17:46,1042.25,1042.25,1042.25,1042.25,20,0,20.00
01/20/2004,17:48,1042.25,1042.25,1042.25,1042.25,2,0,2.00
01/20/2004,17:49,1042.25,1042.25,1042.25,1042.25,1,0,1.00
01/20/2004,17:50,1042.25,1042.25,1042.25,1042.25,1,0,1.00
01/20/2004,17:52,1042.25,1042.25,1042.25,1042.25,25,0,25.00
01/20/2004,17:53,1042.25,1042.25,1042.25,1042.25,12,0,12.00
01/20/2004,17:54,1042.25,1042.25,1042.25,1042.25,21,0,21.00
01/20/2004,17:55,1042.25,1042.25,1042.25,1042.25,10,0,10.00
01/20/2004,17:56,1042.50,1042.50,1042.50,1042.50,2,0,2.00
01/20/2004,17:57,1042.25,1042.25,1042.25,1042.25,0,1,1.00
01/20/2004,17:59,1042.25,1042.25,1042.25,1042.25,0,2,2.00
01/20/2004,18:00,1042.50,1042.50,1042.50,1042.50,2,0,2.00
01/20/2004,18:01,1042.50,1042.50,1042.50,1042.50,1,0,1.00
01/20/2004,18:03,1042.50,1042.50,1042.50,1042.50,1,0,1.00
01/20/2004,18:06,1042.25,1042.25,1042.25,1042.25,0,8,8.00
01/20/2004,18:09,1042.25,1042.25,1042.25,1042.25,0,1,1.00
01/20/2004,18:12,1042.25,1042.50,1042.25,1042.50,1,16,17.00
01/20/2004,18:14,1042.50,1042.50,1042.50,1042.50,5,0,5.00
01/20/2004,18:18,1042.50,1042.50,1042.50,1042.50,2,0,2.00
01/20/2004,18:20,1042.50,1042.50,1042.50,1042.50,18,0,18.00
01/20/2004,18:21,1042.50,1042.50,1042.50,1042.50,36,0,36.00
01/20/2004,18:24,1042.75,1042.75,1042.75,1042.75,1,0,1.00
01/20/2004,18:29,1042.75,1042.75,1042.75,1042.75,3,0,3.00
01/20/2004,18:30,1042.50,1042.50,1042.50,1042.50,0,4,4.00
01/20/2004,18:32,1042.75,1042.75,1042.75,1042.75,1,0,1.00
01/20/2004,18:34,1042.75,1042.75,1042.75,1042.75,2,0,2.00
01/20/2004,18:36,1042.75,1042.75,1042.75,1042.75,3,0,3.00
01/20/2004,18:40,1042.50,1042.50,1042.50,1042.50,0,10,10.00
01/20/2004,18:42,1042.50,1042.50,1042.50,1042.50,0,50,50.00
01/20/2004,18:43,1042.50,1042.50,1042.25,1042.50,1,4,5.00
01/20/2004,18:44,1042.50,1042.50,1042.25,1042.25,10,1,11.00
01/20/2004,18:48,1042.50,1042.50,1042.50,1042.50,1,0,1.00
01/20/2004,18:49,1042.50,1042.50,1042.50,1042.50,3,0,3.00
01/20/2004,18:50,1042.50,1042.50,1042.50,1042.50,4,0,4.00
01/20/2004,18:52,1042.50,1042.50,1042.50,1042.50,5,0,5.00
01/20/2004,18:55,1042.50,1042.50,1042.50,1042.50,181,0,181.00
01/20/2004,18:56,1042.50,1042.50,1042.50,1042.50,5,0,5.00
01/20/2004,18:58,1042.50,1042.50,1042.50,1042.50,5,0,5.00
01/20/2004,18:59,1042.50,1042.75,1042.50,1042.50,4,1,5.00
01/20/2004,19:04,1042.50,1042.50,1042.50,1042.50,0,8,8.00
01/20/2004,19:05,1042.50,1042.50,1042.50,1042.50,0,1,1.00
01/20/2004,19:06,1042.50,1042.75,1042.50,1042.75,1,1,2.00
01/20/2004,19:10,1042.50,1042.50,1042.50,1042.50,0,1,1.00
01/20/2004,19:12,1042.50,1042.50,1042.50,1042.50,0,10,10.00
01/20/2004,19:14,1042.50,1042.50,1042.50,1042.50,0,2,2.00
01/20/2004,19:16,1042.75,1042.75,1042.75,1042.75,4,0,4.00
01/20/2004,19:17,1042.75,1042.75,1042.75,1042.75,1,0,1.00
01/20/2004,19:18,1042.75,1042.75,1042.75,1042.75,11,0,11.00
01/20/2004,19:19,1042.75,1042.75,1042.75,1042.75,1,0,1.00
01/20/2004,19:20,1042.75,1042.75,1042.75,1042.75,3,0,3.00
01/20/2004,19:21,1042.75,1042.75,1042.75,1042.75,5,0,5.00
01/20/2004,19:22,1042.75,1042.75,1042.50,1042.50,1,5,6.00
01/20/2004,19:25,1042.50,1042.50,1042.50,1042.50,0,1,1.00
01/20/2004,19:28,1042.75,1042.75,1042.75,1042.75,1,0,1.00
01/20/2004,19:29,1042.50,1042.50,1042.50,1042.50,0,5,5.00
01/20/2004,19:33,1042.50,1042.50,1042.25,1042.25,0,41,41.00
01/20/2004,19:35,1042.25,1042.25,1042.25,1042.25,0,1,1.00
01/20/2004,19:37,1042.25,1042.25,1042.25,1042.25,0,14,14.00
01/20/2004,19:38,1042.25,1042.25,1042.25,1042.25,0,7,7.00
01/20/2004,19:40,1042.50,1042.50,1042.50,1042.50,18,0,18.00
01/20/2004,19:41,1042.50,1042.50,1042.50,1042.50,5,0,5.00
01/20/2004,19:44,1042.50,1042.50,1042.50,1042.50,9,0,9.00
01/20/2004,19:45,1042.50,1042.50,1042.50,1042.50,2,0,2.00
01/20/2004,19:47,1042.50,1042.50,1042.50,1042.50,1,0,1.00
01/20/2004,19:53,1042.50,1042.50,1042.50,1042.50,80,0,80.00
01/20/2004,19:54,1042.50,1042.50,1042.50,1042.50,50,0,50.00
01/20/2004,19:55,1042.50,1042.50,1042.50,1042.50,1,0,1.00
01/20/2004,19:57,1042.50,1042.50,1042.50,1042.50,3,0,3.00
01/20/2004,20:00,1042.50,1042.50,1042.50,1042.50,1,0,1.00
01/20/2004,20:01,1042.50,1042.50,1042.50,1042.50,4,0,4.00
01/20/2004,20:05,1042.50,1042.50,1042.50,1042.50,6,0,6.00
01/20/2004,20:06,1042.50,1042.50,1042.25,1042.25,4,1,5.00
01/20/2004,20:07,1042.50,1042.50,1042.50,1042.50,38,0,38.00
01/20/2004,20:08,1042.50,1042.50,1042.50,1042.50,2,0,2.00
01/20/2004,20:09,1042.50,1042.50,1042.50,1042.50,2,0,2.00
01/20/2004,20:10,1042.25,1042.25,1042.25,1042.25,0,4,4.00
01/20/2004,20:11,1042.50,1042.50,1042.50,1042.50,2,0,2.00
01/20/2004,20:12,1042.75,1042.75,1042.50,1042.50,20,1,21.00
01/20/2004,20:13,1042.75,1042.75,1042.75,1042.75,2,0,2.00
01/20/2004,20:15,1042.75,1042.75,1042.75,1042.75,25,0,25.00
01/20/2004,20:16,1043.00,1043.00,1043.00,1043.00,1,0,1.00
01/20/2004,20:17,1043.00,1043.00,1043.00,1043.00,3,0,3.00
01/20/2004,20:19,1042.75,1042.75,1042.75,1042.75,0,6,6.00
01/20/2004,20:25,1043.00,1043.00,1043.00,1043.00,8,0,8.00
01/20/2004,20:27,1043.00,1043.00,1043.00,1043.00,77,0,77.00
01/20/2004,20:29,1043.25,1043.25,1043.00,1043.00,3,1,4.00
01/20/2004,20:31,1043.00,1043.00,1043.00,1043.00,0,1,1.00
01/20/2004,20:32,1043.00,1043.00,1043.00,1043.00,0,17,17.00
01/20/2004,20:33,1043.00,1043.00,1043.00,1043.00,0,16,16.00
01/20/2004,20:34,1043.00,1043.25,1043.00,1043.25,5,11,16.00
01/20/2004,20:40,1043.25,1043.25,1042.75,1042.75,1,11,12.00
01/20/2004,20:44,1043.00,1043.00,1043.00,1043.00,1,0,1.00
01/20/2004,20:45,1043.00,1043.00,1042.75,1042.75,6,5,11.00
01/20/2004,20:46,1043.00,1043.00,1043.00,1043.00,1,0,1.00
01/20/2004,20:47,1043.00,1043.00,1043.00,1043.00,14,0,14.00
01/20/2004,20:48,1043.00,1043.00,1042.75,1043.00,7,2,9.00
01/20/2004,20:49,1043.00,1043.25,1043.00,1043.00,2,1,3.00
01/20/2004,20:54,1043.00,1043.00,1043.00,1043.00,0,8,8.00
01/20/2004,20:58,1043.25,1043.75,1043.25,1043.75,163,0,163.00
01/20/2004,20:59,1043.50,1043.75,1043.50,1043.75,10,1,11.00
01/20/2004,21:00,1043.75,1043.75,1043.75,1043.75,8,0,8.00
01/20/2004,21:01,1043.75,1043.75,1043.75,1043.75,11,0,11.00
01/20/2004,21:02,1043.75,1043.75,1043.75,1043.75,9,0,9.00
01/20/2004,21:03,1043.75,1043.75,1043.75,1043.75,10,0,10.00
01/20/2004,21:05,1044.00,1044.00,1043.75,1043.75,3,5,8.00
01/20/2004,21:06,1043.75,1044.00,1043.75,1044.00,15,3,18.00
01/20/2004,21:07,1043.75,1043.75,1043.75,1043.75,0,7,7.00
01/20/2004,21:08,1043.75,1043.75,1043.75,1043.75,0,13,13.00
01/20/2004,21:09,1043.75,1043.75,1043.75,1043.75,0,22,22.00
01/20/2004,21:10,1043.75,1043.75,1043.75,1043.75,0,5,5.00
01/20/2004,21:12,1043.75,1043.75,1043.75,1043.75,0,7,7.00
01/20/2004,21:13,1043.75,1043.75,1043.75,1043.75,0,27,27.00
01/20/2004,21:14,1043.75,1043.75,1043.75,1043.75,0,13,13.00
01/20/2004,21:15,1043.75,1043.75,1043.75,1043.75,0,1,1.00
01/20/2004,21:21,1043.75,1043.75,1043.75,1043.75,0,1,1.00
01/20/2004,21:23,1043.50,1043.50,1043.50,1043.50,0,20,20.00
01/20/2004,21:24,1043.50,1043.50,1043.50,1043.50,0,21,21.00
01/20/2004,21:26,1043.75,1043.75,1043.75,1043.75,1,0,1.00
01/20/2004,21:27,1043.75,1043.75,1043.75,1043.75,1,0,1.00
01/20/2004,21:29,1043.75,1043.75,1043.75,1043.75,5,0,5.00
01/20/2004,21:31,1043.75,1043.75,1043.75,1043.75,5,0,5.00
01/20/2004,21:32,1044.00,1044.00,1044.00,1044.00,1,0,1.00
01/20/2004,21:35,1044.00,1044.00,1044.00,1044.00,3,0,3.00
01/20/2004,21:36,1043.75,1043.75,1043.75,1043.75,0,7,7.00
01/20/2004,21:37,1043.75,1044.00,1043.75,1044.00,1,5,6.00
01/20/2004,21:39,1043.75,1043.75,1043.75,1043.75,0,2,2.00
01/20/2004,21:42,1043.50,1043.50,1043.50,1043.50,0,1,1.00
01/20/2004,21:43,1043.75,1043.75,1043.50,1043.75,2,2,4.00
01/20/2004,21:44,1043.50,1043.50,1043.50,1043.50,0,20,20.00
01/20/2004,21:46,1043.25,1043.25,1043.25,1043.25,0,12,12.00
01/20/2004,21:47,1043.25,1043.25,1043.25,1043.25,0,26,26.00
01/20/2004,21:48,1043.25,1043.25,1043.25,1043.25,0,9,9.00
01/20/2004,21:49,1043.25,1043.25,1043.25,1043.25,0,1,1.00
01/20/2004,21:53,1043.25,1043.25,1043.25,1043.25,0,12,12.00
01/20/2004,21:54,1043.25,1043.50,1043.25,1043.50,26,10,36.00
01/20/2004,21:55,1043.50,1043.50,1043.50,1043.50,4,0,4.00
01/20/2004,21:58,1043.50,1043.50,1043.50,1043.50,1,0,1.00
01/20/2004,22:00,1043.50,1043.50,1043.50,1043.50,2,0,2.00
01/20/2004,22:02,1043.50,1043.50,1043.50,1043.50,4,0,4.00
01/20/2004,22:03,1043.50,1043.50,1043.50,1043.50,1,0,1.00
01/20/2004,22:07,1043.50,1043.50,1043.50,1043.50,3,0,3.00
01/20/2004,22:08,1043.50,1043.50,1043.50,1043.50,1,0,1.00
01/20/2004,22:09,1043.50,1043.50,1043.50,1043.50,1,0,1.00
01/20/2004,22:12,1043.50,1043.50,1043.50,1043.50,2,0,2.00
01/20/2004,22:15,1043.50,1043.50,1043.50,1043.50,1,0,1.00
01/20/2004,22:17,1043.75,1043.75,1043.50,1043.50,2,2,4.00
01/20/2004,22:18,1043.75,1043.75,1043.75,1043.75,24,0,24.00
01/20/2004,22:19,1043.75,1043.75,1043.75,1043.75,1,0,1.00
01/20/2004,22:21,1043.50,1043.50,1043.50,1043.50,0,1,1.00
01/20/2004,22:22,1043.50,1043.50,1043.50,1043.50,0,1,1.00
01/20/2004,22:25,1043.75,1043.75,1043.75,1043.75,1,0,1.00
01/20/2004,22:38,1043.50,1043.50,1043.50,1043.50,0,1,1.00
01/20/2004,22:39,1043.50,1043.50,1043.50,1043.50,0,4,4.00
01/20/2004,22:49,1043.50,1043.75,1043.50,1043.75,1,2,3.00
01/20/2004,22:51,1043.50,1043.50,1043.50,1043.50,0,1,1.00
01/20/2004,22:59,1043.25,1043.25,1043.25,1043.25,0,3,3.00
01/20/2004,23:05,1043.50,1043.50,1043.50,1043.50,4,0,4.00
01/20/2004,23:07,1043.50,1043.75,1043.50,1043.75,4,0,4.00
01/20/2004,23:10,1043.50,1043.50,1043.50,1043.50,0,3,3.00
01/20/2004,23:16,1043.50,1043.50,1043.50,1043.50,0,3,3.00
01/20/2004,23:21,1043.75,1043.75,1043.75,1043.75,1,0,1.00
01/20/2004,23:31,1043.75,1043.75,1043.75,1043.75,7,0,7.00
01/20/2004,23:35,1043.75,1043.75,1043.75,1043.75,20,0,20.00
01/20/2004,23:38,1043.75,1043.75,1043.75,1043.75,1,0,1.00
01/20/2004,23:48,1043.50,1043.50,1043.50,1043.50,0,11,11.00
01/20/2004,23:50,1043.50,1043.50,1043.50,1043.50,0,1,1.00
01/20/2004,23:54,1043.50,1043.50,1043.50,1043.50,0,1,1.00
01/20/2004,23:56,1043.50,1043.50,1043.50,1043.50,0,1,1.00
01/20/2004,23:57,1043.50,1043.50,1043.50,1043.50,0,1,1.00
01/20/2004,23:58,1043.50,1043.50,1043.50,1043.50,0,5,5.00
01/21/2004,00:00,1043.50,1043.50,1043.50,1043.50,0,1,1.00
01/21/2004,00:04,1043.50,1043.50,1043.50,1043.50,0,1,1.00
01/21/2004,00:07,1043.25,1043.25,1043.25,1043.25,0,9,9.00
01/21/2004,00:10,1043.25,1043.25,1043.25,1043.25,0,1,1.00
01/21/2004,00:14,1043.25,1043.25,1043.25,1043.25,0,1,1.00
01/21/2004,00:17,1043.25,1043.25,1043.25,1043.25,0,1,1.00
01/21/2004,00:26,1043.25,1043.25,1043.25,1043.25,0,1,1.00
01/21/2004,00:31,1043.50,1043.50,1043.50,1043.50,11,0,11.00
01/21/2004,00:35,1043.25,1043.25,1043.25,1043.25,0,10,10.00
01/21/2004,00:36,1043.25,1043.25,1043.25,1043.25,0,11,11.00
01/21/2004,00:39,1043.50,1043.50,1043.50,1043.50,1,0,1.00
01/21/2004,00:40,1043.50,1043.50,1043.50,1043.50,1,0,1.00
01/21/2004,00:41,1043.25,1043.25,1043.25,1043.25,0,3,3.00
01/21/2004,00:42,1043.50,1043.50,1043.50,1043.50,1,0,1.00
01/21/2004,00:43,1043.25,1043.25,1043.25,1043.25,0,19,19.00
01/21/2004,00:45,1043.00,1043.00,1043.00,1043.00,0,3,3.00
01/21/2004,00:47,1043.00,1043.00,1043.00,1043.00,0,2,2.00
01/21/2004,00:48,1043.25,1043.25,1043.25,1043.25,2,0,2.00
01/21/2004,00:50,1043.25,1043.50,1043.25,1043.50,8,0,8.00
01/21/2004,00:52,1043.25,1043.25,1043.25,1043.25,0,1,1.00
01/21/2004,01:03,1043.25,1043.25,1043.25,1043.25,0,7,7.00
01/21/2004,01:04,1043.50,1043.50,1043.25,1043.25,1,1,2.00
01/21/2004,01:05,1043.50,1043.50,1043.50,1043.50,1,0,1.00
01/21/2004,01:06,1043.50,1043.50,1043.25,1043.50,16,1,17.00
01/21/2004,01:09,1043.50,1043.50,1043.50,1043.50,10,0,10.00
01/21/2004,01:10,1043.25,1043.25,1043.25,1043.25,0,11,11.00
01/21/2004,01:17,1043.00,1043.00,1043.00,1043.00,0,5,5.00
01/21/2004,01:18,1043.00,1043.25,1043.00,1043.00,50,56,106.00
01/21/2004,01:19,1043.00,1043.00,1043.00,1043.00,0,6,6.00
01/21/2004,01:21,1043.00,1043.00,1043.00,1043.00,0,1,1.00
01/21/2004,01:22,1043.00,1043.00,1043.00,1043.00,0,4,4.00
01/21/2004,01:25,1043.00,1043.00,1043.00,1043.00,0,6,6.00
01/21/2004,01:26,1043.00,1043.00,1043.00,1043.00,0,1,1.00
01/21/2004,01:28,1043.00,1043.00,1043.00,1043.00,0,2,2.00
01/21/2004,01:31,1043.00,1043.00,1043.00,1043.00,0,1,1.00
01/21/2004,01:32,1043.00,1043.25,1043.00,1043.25,1,1,2.00
01/21/2004,01:33,1043.00,1043.25,1042.75,1043.25,5,10,15.00
01/21/2004,01:37,1043.25,1043.25,1043.25,1043.25,1,0,1.00
01/21/2004,01:38,1043.25,1043.25,1043.25,1043.25,1,0,1.00
01/21/2004,01:39,1043.25,1043.25,1043.25,1043.25,3,0,3.00
01/21/2004,01:44,1043.00,1043.00,1043.00,1043.00,0,7,7.00
01/21/2004,01:45,1043.00,1043.00,1043.00,1043.00,0,1,1.00
01/21/2004,01:47,1043.00,1043.00,1043.00,1043.00,0,1,1.00
01/21/2004,01:50,1043.00,1043.00,1043.00,1043.00,0,1,1.00
01/21/2004,01:54,1043.00,1043.00,1043.00,1043.00,0,1,1.00
01/21/2004,01:57,1042.75,1042.75,1042.75,1042.75,0,69,69.00
01/21/2004,01:58,1042.50,1042.75,1042.50,1042.75,4,3,7.00
01/21/2004,02:00,1042.50,1042.50,1042.50,1042.50,0,116,116.00
01/21/2004,02:01,1042.50,1042.75,1042.50,1042.75,24,14,38.00
01/21/2004,02:02,1042.75,1042.75,1042.50,1042.75,4,6,10.00
01/21/2004,02:03,1042.75,1043.00,1042.75,1043.00,21,0,21.00
01/21/2004,02:04,1042.75,1043.00,1042.75,1043.00,10,1,11.00
01/21/2004,02:05,1043.00,1043.00,1043.00,1043.00,32,0,32.00
01/21/2004,02:08,1043.00,1043.00,1043.00,1043.00,7,0,7.00
01/21/2004,02:09,1043.00,1043.00,1043.00,1043.00,11,0,11.00
01/21/2004,02:10,1043.25,1043.25,1043.25,1043.25,2,0,2.00
01/21/2004,02:11,1043.00,1043.00,1042.75,1042.75,0,20,20.00
01/21/2004,02:12,1043.00,1043.00,1043.00,1043.00,5,0,5.00
01/21/2004,02:13,1043.00,1043.00,1043.00,1043.00,2,0,2.00
01/21/2004,02:14,1043.00,1043.00,1043.00,1043.00,1,0,1.00
01/21/2004,02:15,1043.00,1043.00,1043.00,1043.00,31,0,31.00
01/21/2004,02:16,1043.00,1043.00,1043.00,1043.00,22,0,22.00
01/21/2004,02:17,1043.00,1043.25,1043.00,1043.25,63,0,63.00
01/21/2004,02:18,1043.25,1043.25,1043.25,1043.25,2,0,2.00
01/21/2004,02:19,1043.25,1043.25,1043.25,1043.25,2,0,2.00
01/21/2004,02:20,1043.50,1043.50,1043.50,1043.50,3,0,3.00
01/21/2004,02:21,1043.50,1043.50,1043.50,1043.50,20,0,20.00
01/21/2004,02:22,1043.50,1043.50,1043.50,1043.50,20,0,20.00
01/21/2004,02:23,1043.50,1043.50,1043.50,1043.50,32,0,32.00
01/21/2004,02:24,1043.50,1043.75,1043.50,1043.75,43,0,43.00
01/21/2004,02:25,1043.50,1043.50,1043.50,1043.50,0,4,4.00
01/21/2004,02:26,1043.75,1043.75,1043.75,1043.75,2,0,2.00
01/21/2004,02:27,1043.50,1043.50,1043.50,1043.50,0,22,22.00
01/21/2004,02:28,1043.50,1043.50,1043.50,1043.50,0,13,13.00
01/21/2004,02:29,1043.50,1043.75,1043.50,1043.75,5,4,9.00
01/21/2004,02:30,1043.75,1043.75,1043.50,1043.75,67,62,129.00
01/21/2004,02:31,1044.00,1044.00,1043.75,1043.75,26,1,27.00
01/21/2004,02:32,1043.75,1044.00,1043.75,1044.00,15,1,16.00
01/21/2004,02:33,1044.00,1044.00,1044.00,1044.00,50,0,50.00
01/21/2004,02:34,1043.75,1044.00,1043.75,1043.75,56,82,138.00
01/21/2004,02:35,1043.75,1043.75,1043.75,1043.75,0,27,27.00
01/21/2004,02:37,1043.50,1043.50,1043.50,1043.50,0,34,34.00
01/21/2004,02:38,1043.50,1043.50,1043.50,1043.50,0,16,16.00
01/21/2004,02:39,1043.75,1044.00,1043.75,1044.00,52,6,58.00
01/21/2004,02:40,1043.75,1043.75,1043.75,1043.75,0,16,16.00
01/21/2004,02:41,1043.75,1043.75,1043.50,1043.50,0,18,18.00
01/21/2004,02:42,1043.50,1043.50,1043.50,1043.50,0,22,22.00
01/21/2004,02:43,1043.50,1043.50,1043.25,1043.25,0,54,54.00
01/21/2004,02:44,1043.00,1043.00,1043.00,1043.00,0,6,6.00
01/21/2004,02:45,1043.00,1043.00,1043.00,1043.00,0,8,8.00
01/21/2004,02:46,1043.00,1043.25,1043.00,1043.25,31,2,33.00
01/21/2004,02:47,1043.50,1043.50,1043.25,1043.25,3,32,35.00
01/21/2004,02:48,1043.25,1043.25,1043.25,1043.25,0,9,9.00
01/21/2004,02:49,1043.25,1043.25,1043.25,1043.25,0,5,5.00
01/21/2004,02:50,1043.25,1043.25,1043.25,1043.25,0,60,60.00
01/21/2004,02:51,1043.25,1043.25,1043.25,1043.25,0,6,6.00
01/21/2004,02:52,1043.25,1043.25,1043.25,1043.25,0,3,3.00
01/21/2004,02:53,1043.25,1043.25,1043.00,1043.00,0,39,39.00
01/21/2004,02:54,1042.75,1042.75,1042.25,1042.75,19,206,225.00
01/21/2004,02:55,1042.50,1042.50,1042.25,1042.50,9,31,40.00
01/21/2004,02:56,1042.50,1042.50,1042.50,1042.50,47,0,47.00
01/21/2004,02:57,1042.50,1042.50,1042.50,1042.50,1,0,1.00
01/21/2004,02:58,1042.75,1042.75,1042.50,1042.75,24,5,29.00
01/21/2004,02:59,1042.75,1042.75,1042.75,1042.75,14,0,14.00
01/21/2004,03:00,1042.75,1042.75,1042.75,1042.75,9,0,9.00
01/21/2004,03:01,1043.00,1043.00,1042.50,1042.50,1,62,63.00
01/21/2004,03:02,1042.75,1042.75,1042.75,1042.75,4,0,4.00
01/21/2004,03:03,1042.50,1042.50,1042.50,1042.50,0,2,2.00
01/21/2004,03:04,1042.50,1042.75,1042.50,1042.50,1,64,65.00
01/21/2004,03:05,1042.50,1042.50,1042.50,1042.50,0,18,18.00
01/21/2004,03:06,1042.50,1042.75,1042.50,1042.50,1,11,12.00
01/21/2004,03:07,1042.50,1042.75,1042.50,1042.75,1,5,6.00
01/21/2004,03:08,1042.50,1042.50,1042.25,1042.25,0,49,49.00
01/21/2004,03:09,1042.25,1042.25,1042.25,1042.25,0,22,22.00
01/21/2004,03:10,1042.25,1042.25,1042.00,1042.25,1,46,47.00
01/21/2004,03:11,1042.25,1042.25,1042.25,1042.25,6,0,6.00
01/21/2004,03:12,1042.00,1042.00,1041.75,1042.00,3,80,83.00
01/21/2004,03:13,1041.75,1042.00,1041.75,1042.00,28,1,29.00
01/21/2004,03:14,1042.00,1042.00,1042.00,1042.00,15,0,15.00
01/21/2004,03:15,1042.00,1042.00,1042.00,1042.00,115,0,115.00
01/21/2004,03:16,1042.00,1042.00,1042.00,1042.00,19,0,19.00
01/21/2004,03:17,1042.25,1042.25,1042.25,1042.25,19,0,19.00
01/21/2004,03:18,1042.25,1042.50,1042.25,1042.50,37,0,37.00
01/21/2004,03:19,1042.75,1042.75,1042.75,1042.75,2,0,2.00
01/21/2004,03:20,1042.50,1042.50,1042.25,1042.50,12,55,67.00
01/21/2004,03:21,1042.50,1042.50,1042.50,1042.50,6,0,6.00
01/21/2004,03:22,1042.50,1042.50,1042.50,1042.50,6,0,6.00
01/21/2004,03:24,1042.50,1042.50,1042.50,1042.50,1,0,1.00
01/21/2004,03:25,1042.50,1042.50,1042.50,1042.50,10,0,10.00
01/21/2004,03:26,1042.50,1042.50,1042.50,1042.50,3,0,3.00
01/21/2004,03:27,1042.50,1042.50,1042.50,1042.50,22,0,22.00
01/21/2004,03:28,1042.50,1042.50,1042.50,1042.50,23,0,23.00
01/21/2004,03:29,1042.50,1042.50,1042.50,1042.50,3,0,3.00
01/21/2004,03:30,1042.50,1042.50,1042.50,1042.50,10,0,10.00
01/21/2004,03:31,1042.50,1042.50,1041.75,1042.00,9,75,84.00
01/21/2004,03:32,1042.00,1042.00,1042.00,1042.00,14,0,14.00
01/21/2004,03:33,1042.00,1042.00,1042.00,1042.00,7,0,7.00
01/21/2004,03:34,1042.00,1042.00,1042.00,1042.00,12,0,12.00
01/21/2004,03:36,1042.00,1042.25,1042.00,1042.25,21,0,21.00
01/21/2004,03:37,1042.25,1042.50,1042.25,1042.50,53,0,53.00
01/21/2004,03:38,1042.75,1042.75,1042.75,1042.75,15,0,15.00
01/21/2004,03:39,1042.75,1043.00,1042.75,1042.75,20,31,51.00
01/21/2004,03:40,1042.75,1043.75,1042.75,1043.25,214,9,223.00
01/21/2004,03:41,1043.25,1043.50,1043.25,1043.25,26,7,33.00
01/21/2004,03:42,1043.25,1043.25,1043.00,1043.00,3,50,53.00
01/21/2004,03:43,1043.00,1043.25,1043.00,1043.25,20,2,22.00
01/21/2004,03:44,1043.25,1043.25,1043.25,1043.25,22,0,22.00
01/21/2004,03:45,1043.00,1043.25,1043.00,1043.25,1,4,5.00
01/21/2004,03:46,1043.25,1043.25,1043.25,1043.25,10,0,10.00
01/21/2004,03:49,1043.00,1043.00,1043.00,1043.00,0,30,30.00
01/21/2004,03:50,1043.00,1043.00,1043.00,1043.00,0,6,6.00
01/21/2004,03:51,1043.00,1043.00,1043.00,1043.00,0,6,6.00
01/21/2004,03:52,1043.00,1043.00,1043.00,1043.00,0,2,2.00
01/21/2004,03:54,1042.75,1042.75,1042.75,1042.75,0,33,33.00
01/21/2004,03:55,1042.75,1042.75,1042.75,1042.75,0,2,2.00
01/21/2004,03:56,1042.75,1042.75,1042.75,1042.75,0,21,21.00
01/21/2004,03:57,1042.50,1042.50,1042.25,1042.25,0,19,19.00
01/21/2004,03:58,1042.50,1042.50,1042.50,1042.50,2,0,2.00
01/21/2004,04:00,1042.50,1042.75,1042.50,1042.75,31,0,31.00
01/21/2004,04:01,1042.50,1042.50,1042.50,1042.50,0,1,1.00
01/21/2004,04:02,1042.75,1042.75,1042.75,1042.75,39,0,39.00
01/21/2004,04:03,1043.00,1043.00,1043.00,1043.00,3,0,3.00
01/21/2004,04:04,1043.00,1043.00,1043.00,1043.00,13,0,13.00
01/21/2004,04:07,1042.75,1043.00,1042.75,1042.75,1,16,17.00
01/21/2004,04:09,1042.75,1042.75,1042.75,1042.75,0,14,14.00
01/21/2004,04:10,1042.50,1042.50,1042.50,1042.50,0,15,15.00
01/21/2004,04:14,1042.75,1043.00,1042.75,1043.00,14,0,14.00
01/21/2004,04:15,1043.00,1043.00,1043.00,1043.00,14,0,14.00
01/21/2004,04:16,1043.25,1043.25,1043.00,1043.25,3,1,4.00
01/21/2004,04:18,1043.25,1043.25,1043.25,1043.25,1,0,1.00
01/21/2004,04:19,1043.00,1043.00,1043.00,1043.00,0,3,3.00
01/21/2004,04:20,1043.00,1043.00,1043.00,1043.00,0,17,17.00
01/21/2004,04:21,1043.00,1043.00,1043.00,1043.00,0,1,1.00
01/21/2004,04:22,1043.00,1043.25,1043.00,1043.25,10,7,17.00
01/21/2004,04:23,1043.25,1043.50,1043.25,1043.50,36,0,36.00
01/21/2004,04:24,1043.50,1043.50,1043.50,1043.50,5,0,5.00
01/21/2004,04:26,1043.50,1043.50,1043.50,1043.50,21,0,21.00
01/21/2004,04:27,1043.75,1043.75,1043.50,1043.50,1,2,3.00
01/21/2004,04:28,1043.50,1043.50,1043.50,1043.50,0,5,5.00
01/21/2004,04:29,1043.75,1043.75,1043.75,1043.75,35,0,35.00
01/21/2004,04:30,1043.50,1043.50,1043.50,1043.50,0,4,4.00
01/21/2004,04:31,1043.50,1043.75,1043.50,1043.75,50,1,51.00
01/21/2004,04:32,1043.75,1043.75,1043.75,1043.75,9,0,9.00
01/21/2004,04:33,1043.75,1043.75,1043.75,1043.75,1,0,1.00
01/21/2004,04:34,1044.00,1044.25,1044.00,1044.25,206,3,209.00
01/21/2004,04:35,1044.25,1044.25,1044.00,1044.25,26,10,36.00
01/21/2004,04:36,1044.25,1044.25,1044.00,1044.25,19,16,35.00
01/21/2004,04:37,1044.00,1044.00,1044.00,1044.00,0,40,40.00
01/21/2004,04:38,1044.25,1044.25,1044.00,1044.00,30,2,32.00
01/21/2004,04:39,1044.25,1044.25,1044.25,1044.25,3,0,3.00
01/21/2004,04:40,1044.25,1044.50,1044.25,1044.50,120,0,120.00
01/21/2004,04:41,1044.25,1044.50,1044.25,1044.50,5,2,7.00
01/21/2004,04:42,1044.50,1044.75,1044.50,1044.75,51,5,56.00
01/21/2004,04:43,1044.75,1045.00,1044.50,1044.50,88,45,133.00
01/21/2004,04:44,1044.50,1044.50,1044.25,1044.25,0,73,73.00
01/21/2004,04:45,1044.50,1044.50,1044.50,1044.50,72,0,72.00
01/21/2004,04:46,1044.75,1044.75,1044.75,1044.75,5,0,5.00
01/21/2004,04:47,1044.75,1044.75,1044.75,1044.75,1,0,1.00
01/21/2004,04:48,1044.50,1044.50,1044.50,1044.50,0,2,2.00
01/21/2004,04:49,1044.75,1044.75,1044.50,1044.50,2,2,4.00
01/21/2004,04:50,1044.75,1044.75,1044.75,1044.75,22,0,22.00
01/21/2004,04:51,1044.75,1044.75,1044.75,1044.75,15,0,15.00
01/21/2004,04:52,1044.75,1045.00,1044.75,1045.00,5,0,5.00
01/21/2004,04:53,1044.75,1045.00,1044.75,1045.00,1,6,7.00
01/21/2004,04:54,1044.75,1044.75,1044.75,1044.75,0,49,49.00
01/21/2004,04:55,1044.75,1044.75,1044.75,1044.75,0,8,8.00
01/21/2004,04:56,1044.50,1044.50,1044.50,1044.50,0,6,6.00
01/21/2004,04:57,1044.50,1044.50,1044.50,1044.50,0,20,20.00
01/21/2004,04:58,1044.50,1044.50,1044.50,1044.50,0,2,2.00
01/21/2004,05:00,1044.50,1044.50,1044.50,1044.50,0,1,1.00
01/21/2004,05:01,1044.75,1044.75,1044.50,1044.50,1,5,6.00
01/21/2004,05:02,1044.75,1044.75,1044.50,1044.50,1,108,109.00
01/21/2004,05:03,1044.75,1044.75,1044.50,1044.50,1,2,3.00
01/21/2004,05:04,1044.50,1044.50,1044.25,1044.25,0,15,15.00
01/21/2004,05:05,1044.25,1044.50,1044.25,1044.50,2,17,19.00
01/21/2004,05:06,1044.50,1044.50,1044.25,1044.25,5,3,8.00
01/21/2004,05:07,1044.25,1044.25,1044.25,1044.25,0,2,2.00
01/21/2004,05:08,1044.25,1044.25,1044.00,1044.00,1,70,71.00
01/21/2004,05:09,1044.00,1044.25,1044.00,1044.25,3,10,13.00
01/21/2004,05:10,1044.25,1044.25,1044.00,1044.00,2,13,15.00
01/21/2004,05:11,1044.00,1044.00,1044.00,1044.00,0,45,45.00
01/21/2004,05:12,1044.00,1044.00,1044.00,1044.00,0,18,18.00
01/21/2004,05:14,1044.00,1044.00,1044.00,1044.00,0,3,3.00
01/21/2004,05:15,1044.25,1044.25,1044.00,1044.00,1,18,19.00
01/21/2004,05:16,1044.00,1044.00,1044.00,1044.00,0,1,1.00
01/21/2004,05:17,1044.25,1044.25,1044.25,1044.25,1,0,1.00
01/21/2004,05:18,1044.25,1044.25,1044.25,1044.25,43,0,43.00
01/21/2004,05:19,1044.25,1044.25,1044.25,1044.25,71,0,71.00
01/21/2004,05:20,1044.00,1044.00,1044.00,1044.00,0,1,1.00
01/21/2004,05:21,1044.00,1044.00,1044.00,1044.00,0,6,6.00
01/21/2004,05:22,1044.25,1044.25,1044.25,1044.25,20,0,20.00
01/21/2004,05:23,1044.25,1044.25,1044.25,1044.25,4,0,4.00
01/21/2004,05:24,1044.25,1044.50,1044.25,1044.50,11,0,11.00
01/21/2004,05:25,1044.50,1044.50,1044.50,1044.50,6,0,6.00
01/21/2004,05:26,1044.50,1044.75,1044.50,1044.75,70,0,70.00
01/21/2004,05:27,1044.75,1045.00,1044.50,1044.50,127,3,130.00
01/21/2004,05:28,1044.75,1045.00,1044.75,1044.75,31,22,53.00
01/21/2004,05:29,1045.00,1045.00,1044.75,1044.75,11,39,50.00
01/21/2004,05:31,1044.75,1044.75,1044.75,1044.75,0,6,6.00
01/21/2004,05:32,1044.50,1044.50,1044.50,1044.50,0,3,3.00
01/21/2004,05:35,1044.50,1044.50,1044.50,1044.50,0,31,31.00
01/21/2004,05:38,1044.25,1044.25,1044.25,1044.25,0,3,3.00
01/21/2004,05:41,1044.25,1044.25,1044.25,1044.25,0,1,1.00
01/21/2004,05:42,1044.25,1044.25,1044.25,1044.25,0,38,38.00
01/21/2004,05:43,1044.50,1044.75,1044.50,1044.50,17,5,22.00
01/21/2004,05:44,1044.50,1044.50,1044.50,1044.50,0,21,21.00
01/21/2004,05:45,1044.25,1044.50,1044.25,1044.50,6,1,7.00
01/21/2004,05:46,1044.50,1044.50,1044.50,1044.50,1,0,1.00
01/21/2004,05:47,1044.50,1044.50,1044.50,1044.50,2,0,2.00
01/21/2004,05:48,1044.25,1044.25,1044.25,1044.25,0,5,5.00
01/21/2004,05:51,1044.25,1044.25,1044.25,1044.25,0,70,70.00
01/21/2004,05:52,1044.25,1044.25,1044.25,1044.25,0,11,11.00
01/21/2004,05:56,1044.00,1044.00,1044.00,1044.00,0,1,1.00
01/21/2004,05:57,1044.00,1044.00,1044.00,1044.00,0,4,4.00
01/21/2004,05:58,1044.00,1044.00,1044.00,1044.00,0,1,1.00
01/21/2004,06:00,1044.00,1044.00,1044.00,1044.00,0,82,82.00
01/21/2004,06:01,1044.00,1044.25,1044.00,1044.25,12,3,15.00
01/21/2004,06:03,1044.25,1044.75,1044.25,1044.25,27,13,40.00
01/21/2004,06:04,1044.50,1044.50,1044.50,1044.50,54,0,54.00
01/21/2004,06:05,1044.50,1044.50,1044.50,1044.50,1,0,1.00
01/21/2004,06:06,1044.50,1044.50,1044.25,1044.50,47,41,88.00
01/21/2004,06:07,1044.25,1044.50,1044.00,1044.50,33,4,37.00
01/21/2004,06:08,1044.25,1044.25,1044.25,1044.25,0,1,1.00
01/21/2004,06:11,1044.25,1044.25,1044.25,1044.25,0,10,10.00
01/21/2004,06:13,1044.25,1044.25,1044.25,1044.25,0,35,35.00
01/21/2004,06:14,1044.25,1044.25,1043.75,1043.75,14,95,109.00
01/21/2004,06:15,1043.75,1043.75,1043.75,1043.75,0,4,4.00
01/21/2004,06:16,1043.75,1043.75,1043.75,1043.75,0,3,3.00
01/21/2004,06:19,1043.75,1044.00,1043.75,1044.00,13,45,58.00
01/21/2004,06:20,1044.00,1044.00,1043.75,1043.75,3,19,22.00
01/21/2004,06:21,1043.75,1043.75,1043.75,1043.75,0,2,2.00
01/21/2004,06:22,1043.75,1043.75,1043.75,1043.75,0,56,56.00
01/21/2004,06:23,1043.50,1043.50,1043.50,1043.50,0,12,12.00
01/21/2004,06:24,1043.50,1043.50,1043.50,1043.50,0,5,5.00
01/21/2004,06:25,1043.75,1044.00,1043.75,1043.75,17,35,52.00
01/21/2004,06:26,1043.75,1043.75,1043.75,1043.75,0,13,13.00
01/21/2004,06:27,1043.75,1043.75,1043.75,1043.75,0,31,31.00
01/21/2004,06:28,1043.75,1043.75,1043.25,1043.50,2,65,67.00
01/21/2004,06:29,1043.25,1043.50,1043.25,1043.25,2,69,71.00
01/21/2004,06:30,1043.00,1043.00,1043.00,1043.00,0,1,1.00
01/21/2004,06:31,1043.25,1043.25,1043.25,1043.25,47,0,47.00
01/21/2004,06:32,1043.25,1043.50,1043.25,1043.50,64,0,64.00
01/21/2004,06:33,1043.50,1043.50,1043.50,1043.50,7,0,7.00
01/21/2004,06:34,1043.25,1043.50,1043.25,1043.50,22,9,31.00
01/21/2004,06:37,1043.50,1043.50,1043.50,1043.50,35,0,35.00
01/21/2004,06:38,1043.50,1043.50,1043.50,1043.50,8,0,8.00
01/21/2004,06:39,1043.50,1043.50,1043.50,1043.50,36,0,36.00
01/21/2004,06:40,1043.50,1043.50,1043.25,1043.25,27,6,33.00
01/21/2004,06:41,1043.50,1043.50,1043.50,1043.50,22,0,22.00
01/21/2004,06:42,1043.75,1043.75,1043.50,1043.50,1,20,21.00
01/21/2004,06:43,1043.50,1043.50,1043.50,1043.50,0,36,36.00
01/21/2004,06:45,1043.50,1043.50,1043.50,1043.50,0,48,48.00
01/21/2004,06:46,1043.50,1043.50,1043.50,1043.50,0,24,24.00
01/21/2004,06:47,1043.50,1043.50,1043.50,1043.50,0,6,6.00
01/21/2004,06:48,1043.75,1043.75,1043.75,1043.75,40,0,40.00
01/21/2004,06:49,1043.50,1043.75,1043.50,1043.50,30,98,128.00
01/21/2004,06:50,1043.50,1043.50,1043.25,1043.50,47,4,51.00
01/21/2004,06:51,1043.50,1043.50,1043.50,1043.50,27,0,27.00
01/21/2004,06:52,1043.50,1043.50,1043.50,1043.50,1,0,1.00
01/21/2004,06:53,1043.75,1043.75,1043.50,1043.50,1,2,3.00
01/21/2004,06:54,1043.50,1043.75,1043.50,1043.75,4,1,5.00
01/21/2004,06:55,1043.50,1043.50,1043.50,1043.50,0,25,25.00
01/21/2004,06:56,1043.75,1043.75,1043.75,1043.75,10,0,10.00
01/21/2004,06:57,1043.50,1043.50,1043.50,1043.50,0,14,14.00
01/21/2004,06:58,1043.50,1043.50,1043.50,1043.50,0,39,39.00
01/21/2004,07:00,1043.75,1043.75,1043.75,1043.75,20,0,20.00
01/21/2004,07:01,1043.75,1043.75,1043.75,1043.75,1,0,1.00
01/21/2004,07:02,1043.75,1043.75,1043.75,1043.75,7,0,7.00
01/21/2004,07:03,1043.75,1043.75,1043.75,1043.75,1,0,1.00
01/21/2004,07:04,1043.75,1043.75,1043.50,1043.50,3,10,13.00
01/21/2004,07:05,1043.50,1043.50,1043.50,1043.50,0,2,2.00
01/21/2004,07:06,1043.75,1043.75,1043.75,1043.75,3,0,3.00
01/21/2004,07:08,1043.75,1043.75,1043.75,1043.75,43,0,43.00
01/21/2004,07:09,1044.00,1044.00,1044.00,1044.00,13,0,13.00
01/21/2004,07:10,1044.00,1044.25,1044.00,1044.25,57,0,57.00
01/21/2004,07:11,1044.25,1044.50,1044.25,1044.50,66,0,66.00
01/21/2004,07:12,1044.25,1044.25,1044.25,1044.25,0,121,121.00
01/21/2004,07:13,1044.25,1044.25,1044.25,1044.25,0,12,12.00
01/21/2004,07:14,1044.25,1044.25,1044.25,1044.25,0,1,1.00
01/21/2004,07:15,1044.25,1044.50,1044.25,1044.50,10,10,20.00
01/21/2004,07:16,1044.50,1044.50,1044.25,1044.50,107,1,108.00
01/21/2004,07:17,1044.50,1044.75,1044.50,1044.75,4,2,6.00
01/21/2004,07:18,1044.50,1044.75,1044.50,1044.75,15,75,90.00
01/21/2004,07:19,1044.50,1044.50,1044.25,1044.50,4,66,70.00
01/21/2004,07:20,1044.50,1044.50,1044.25,1044.50,30,37,67.00
01/21/2004,07:21,1044.50,1044.50,1044.50,1044.50,57,0,57.00
01/21/2004,07:22,1044.50,1044.50,1044.50,1044.50,12,0,12.00
01/21/2004,07:23,1044.25,1044.50,1044.25,1044.50,27,8,35.00
01/21/2004,07:24,1044.50,1044.75,1044.50,1044.50,16,32,48.00
01/21/2004,07:25,1044.50,1044.50,1044.50,1044.50,0,23,23.00
01/21/2004,07:26,1044.25,1044.50,1044.25,1044.50,39,3,42.00
01/21/2004,07:27,1044.50,1044.75,1044.50,1044.50,15,2,17.00
01/21/2004,07:28,1044.50,1044.75,1044.25,1044.50,25,146,171.00
01/21/2004,07:29,1044.50,1044.50,1044.25,1044.50,25,4,29.00
01/21/2004,07:30,1044.50,1044.50,1043.50,1043.50,53,352,405.00
01/21/2004,07:31,1043.75,1044.50,1043.75,1044.00,196,80,276.00
01/21/2004,07:32,1044.00,1044.00,1043.50,1043.75,2,306,308.00
01/21/2004,07:33,1043.75,1043.75,1043.25,1043.50,115,250,365.00
01/21/2004,07:34,1043.50,1043.50,1043.50,1043.50,81,0,81.00
01/21/2004,07:35,1043.50,1044.00,1043.25,1043.50,161,142,303.00
01/21/2004,07:36,1043.25,1043.50,1043.25,1043.50,48,1,49.00
01/21/2004,07:37,1043.50,1043.50,1043.50,1043.50,5,0,5.00
01/21/2004,07:38,1043.50,1043.75,1043.50,1043.75,40,1,41.00
01/21/2004,07:39,1043.50,1043.50,1043.25,1043.50,11,42,53.00
01/21/2004,07:40,1043.25,1043.50,1043.00,1043.25,23,95,118.00
01/21/2004,07:41,1043.25,1043.25,1042.75,1042.75,13,235,248.00
01/21/2004,07:42,1043.00,1043.00,1042.75,1042.75,7,103,110.00
01/21/2004,07:43,1042.75,1042.75,1042.75,1042.75,0,1,1.00
01/21/2004,07:44,1042.75,1043.00,1042.75,1042.75,29,136,165.00
01/21/2004,07:45,1042.75,1042.75,1042.75,1042.75,0,28,28.00
01/21/2004,07:46,1042.75,1043.00,1042.75,1043.00,8,7,15.00
01/21/2004,07:47,1043.00,1043.25,1043.00,1043.00,110,1,111.00
01/21/2004,07:48,1043.00,1043.25,1043.00,1043.25,24,15,39.00
01/21/2004,07:49,1043.25,1043.25,1043.00,1043.00,4,29,33.00
01/21/2004,07:50,1043.00,1043.25,1043.00,1043.25,2,94,96.00
01/21/2004,07:51,1043.25,1043.25,1043.00,1043.25,4,1,5.00
01/21/2004,07:52,1043.00,1043.25,1043.00,1043.00,1,19,20.00
01/21/2004,07:53,1043.25,1043.25,1043.00,1043.00,1,2,3.00
01/21/2004,07:54,1043.25,1043.50,1043.25,1043.25,138,59,197.00
01/21/2004,07:55,1043.50,1043.50,1043.25,1043.25,136,233,369.00
01/21/2004,07:56,1043.25,1043.50,1043.25,1043.50,71,53,124.00
01/21/2004,07:57,1043.50,1043.75,1043.50,1043.75,156,0,156.00
01/21/2004,07:58,1043.75,1043.75,1043.50,1043.75,216,150,366.00
01/21/2004,07:59,1043.75,1043.75,1043.75,1043.75,30,0,30.00
01/21/2004,08:00,1043.75,1044.00,1043.75,1043.75,26,22,48.00
01/21/2004,08:01,1043.75,1043.75,1043.50,1043.75,23,77,100.00
01/21/2004,08:02,1043.75,1044.00,1043.75,1043.75,29,6,35.00
01/21/2004,08:03,1044.00,1044.00,1043.75,1043.75,5,138,143.00
01/21/2004,08:04,1043.75,1043.75,1043.50,1043.50,0,98,98.00
01/21/2004,08:05,1043.50,1043.75,1043.50,1043.50,158,5,163.00
01/21/2004,08:06,1043.75,1043.75,1043.75,1043.75,45,0,45.00
01/21/2004,08:07,1043.75,1043.75,1043.50,1043.50,38,61,99.00
01/21/2004,08:08,1043.50,1043.50,1043.25,1043.50,25,44,69.00
01/21/2004,08:09,1043.50,1043.50,1043.50,1043.50,38,0,38.00
01/21/2004,08:10,1043.50,1043.50,1043.50,1043.50,15,0,15.00
01/21/2004,08:11,1043.25,1043.25,1043.25,1043.25,0,127,127.00
01/21/2004,08:12,1043.25,1043.25,1043.25,1043.25,0,36,36.00
01/21/2004,08:13,1043.25,1043.25,1043.00,1043.25,45,68,113.00
01/21/2004,08:14,1043.25,1043.25,1043.00,1043.00,14,13,27.00
01/21/2004,08:15,1043.00,1043.00,1042.75,1043.00,8,44,52.00
01/21/2004,08:16,1042.75,1043.00,1042.75,1043.00,3,2,5.00
01/21/2004,08:17,1043.00,1043.00,1042.75,1043.00,34,2,36.00
01/21/2004,08:18,1043.00,1043.00,1042.75,1042.75,62,4,66.00
01/21/2004,08:19,1042.75,1043.00,1042.75,1043.00,5,158,163.00
01/21/2004,08:20,1043.00,1043.00,1042.75,1042.75,3,16,19.00
01/21/2004,08:21,1042.75,1043.00,1042.75,1043.00,81,15,96.00
01/21/2004,08:22,1043.00,1043.00,1042.75,1043.00,26,25,51.00
01/21/2004,08:23,1043.25,1043.25,1043.00,1043.00,2,26,28.00
01/21/2004,08:24,1043.00,1043.00,1043.00,1043.00,0,4,4.00
01/21/2004,08:25,1043.00,1043.25,1043.00,1043.00,2,39,41.00
01/21/2004,08:26,1043.00,1043.00,1042.75,1043.00,185,17,202.00
01/21/2004,08:27,1043.00,1043.25,1043.00,1043.00,261,128,389.00
01/21/2004,08:28,1043.25,1043.25,1042.75,1043.25,241,264,505.00
01/21/2004,08:29,1043.25,1043.50,1043.00,1043.25,372,163,535.00
01/21/2004,08:30,1043.00,1043.25,1043.00,1043.25,569,126,695.00
01/21/2004,08:31,1043.50,1043.50,1043.00,1043.00,1934,2452,4386.00
01/21/2004,08:32,1043.00,1043.75,1043.00,1043.25,1930,1222,3152.00
01/21/2004,08:33,1043.25,1043.50,1042.25,1042.75,1228,2644,3872.00
01/21/2004,08:34,1042.50,1042.75,1042.00,1042.50,1295,1745,3040.00
01/21/2004,08:35,1042.50,1042.50,1041.25,1041.25,1741,2858,4599.00
01/21/2004,08:36,1041.50,1041.75,1041.25,1041.75,1049,503,1552.00
01/21/2004,08:37,1041.75,1041.75,1040.75,1041.00,800,3187,3987.00
01/21/2004,08:38,1041.00,1041.50,1041.00,1041.25,1303,1961,3264.00
01/21/2004,08:39,1041.25,1041.50,1040.75,1040.75,1141,1436,2577.00
01/21/2004,08:40,1041.00,1041.25,1040.75,1040.75,829,2015,2844.00
01/21/2004,08:41,1040.75,1041.50,1040.75,1041.00,1679,1174,2853.00
01/21/2004,08:42,1041.00,1041.50,1040.25,1041.00,2267,3657,5924.00
01/21/2004,08:43,1041.00,1041.50,1040.75,1041.50,1157,930,2087.00
01/21/2004,08:44,1041.50,1041.50,1041.25,1041.25,1434,585,2019.00
01/21/2004,08:45,1041.25,1041.25,1041.00,1041.25,486,435,921.00
01/21/2004,08:46,1041.00,1041.25,1040.75,1040.75,453,988,1441.00
01/21/2004,08:47,1041.00,1041.25,1040.25,1040.50,2449,2857,5306.00
01/21/2004,08:48,1040.50,1040.75,1040.25,1040.50,677,549,1226.00
01/21/2004,08:49,1040.50,1041.25,1040.25,1041.25,1472,245,1717.00
01/21/2004,08:50,1041.25,1041.50,1041.00,1041.50,1722,301,2023.00
01/21/2004,08:51,1041.50,1042.00,1041.25,1041.75,1097,521,1618.00
01/21/2004,08:52,1041.75,1042.00,1041.75,1042.00,817,119,936.00
01/21/2004,08:53,1042.00,1042.00,1041.50,1041.50,1307,1439,2746.00
01/21/2004,08:54,1041.75,1042.00,1041.25,1041.75,653,949,1602.00
01/21/2004,08:55,1041.75,1042.00,1041.00,1041.00,553,1606,2159.00
01/21/2004,08:56,1041.00,1041.25,1041.00,1041.25,174,644,818.00
01/21/2004,08:57,1041.00,1041.75,1040.75,1041.75,593,395,988.00
01/21/2004,08:58,1041.75,1041.75,1040.75,1041.00,479,1394,1873.00
01/21/2004,08:59,1041.25,1041.50,1041.00,1041.25,519,846,1365.00
01/21/2004,09:00,1041.25,1042.00,1041.00,1042.00,1508,306,1814.00
01/21/2004,09:01,1042.00,1042.00,1041.50,1041.75,471,659,1130.00
01/21/2004,09:02,1041.75,1042.00,1041.00,1041.00,392,1278,1670.00
01/21/2004,09:03,1041.25,1041.50,1040.50,1040.75,410,2320,2730.00
01/21/2004,09:04,1040.75,1041.00,1040.50,1040.75,183,866,1049.00
01/21/2004,09:05,1040.75,1040.75,1039.50,1039.75,1076,6524,7600.00
01/21/2004,09:06,1039.50,1040.00,1039.00,1040.00,2378,2683,5061.00
01/21/2004,09:07,1040.00,1040.00,1039.50,1040.00,1040,930,1970.00
01/21/2004,09:08,1040.00,1040.25,1039.75,1040.25,1029,152,1181.00
01/21/2004,09:09,1040.25,1040.50,1040.00,1040.25,1563,660,2223.00
01/21/2004,09:10,1040.50,1040.50,1040.00,1040.50,1010,356,1366.00
01/21/2004,09:11,1040.50,1041.00,1040.50,1040.75,1228,430,1658.00
01/21/2004,09:12,1040.75,1041.00,1040.25,1041.00,1234,385,1619.00
01/21/2004,09:13,1040.75,1041.00,1040.50,1040.75,549,913,1462.00
01/21/2004,09:14,1040.75,1041.00,1040.50,1041.00,115,647,762.00
01/21/2004,09:15,1040.75,1041.00,1040.25,1040.50,1249,1000,2249.00
01/21/2004,09:16,1040.50,1041.00,1040.50,1040.75,137,661,798.00
01/21/2004,09:17,1041.00,1041.25,1040.75,1041.25,1071,165,1236.00
01/21/2004,09:18,1041.00,1041.50,1041.00,1041.50,805,606,1411.00
01/21/2004,09:19,1041.25,1042.00,1041.25,1041.75,3461,948,4409.00
01/21/2004,09:20,1041.50,1042.00,1041.50,1041.75,2081,1476,3557.00
01/21/2004,09:21,1042.00,1042.25,1041.75,1042.25,2091,86,2177.00
01/21/2004,09:22,1042.25,1042.50,1042.00,1042.25,1022,372,1394.00
01/21/2004,09:23,1042.25,1042.75,1041.75,1041.75,655,1785,2440.00
01/21/2004,09:24,1041.75,1042.00,1041.50,1041.75,508,1030,1538.00
01/21/2004,09:25,1041.50,1041.75,1041.50,1041.50,81,592,673.00
01/21/2004,09:26,1041.50,1041.75,1041.25,1041.25,518,1568,2086.00
01/21/2004,09:27,1041.25,1041.50,1040.75,1040.75,849,1355,2204.00
01/21/2004,09:28,1041.00,1041.00,1040.00,1040.00,691,2137,2828.00
01/21/2004,09:29,1040.00,1040.75,1040.00,1040.00,981,1507,2488.00
01/21/2004,09:30,1040.00,1040.25,1039.50,1039.75,2108,1166,3274.00
01/21/2004,09:31,1039.75,1040.00,1039.50,1040.00,1171,896,2067.00
01/21/2004,09:32,1039.75,1040.50,1039.75,1040.50,1913,355,2268.00
01/21/2004,09:33,1040.50,1040.75,1040.25,1040.25,682,987,1669.00
01/21/2004,09:34,1040.25,1040.50,1040.25,1040.25,94,260,354.00
01/21/2004,09:35,1040.25,1040.50,1039.75,1040.00,634,800,1434.00
01/21/2004,09:36,1040.00,1040.00,1039.25,1039.50,757,2102,2859.00
01/21/2004,09:37,1039.75,1040.00,1039.50,1039.75,1139,568,1707.00
01/21/2004,09:38,1039.75,1040.25,1039.50,1040.25,1435,794,2229.00
01/21/2004,09:39,1040.25,1040.50,1040.00,1040.50,408,180,588.00
01/21/2004,09:40,1040.50,1040.50,1040.00,1040.50,556,305,861.00
01/21/2004,09:41,1040.50,1040.75,1040.25,1040.75,712,81,793.00
01/21/2004,09:42,1040.75,1040.75,1040.25,1040.50,321,303,624.00
01/21/2004,09:43,1040.75,1040.75,1040.25,1040.25,81,323,404.00
01/21/2004,09:44,1040.25,1040.50,1040.00,1040.00,51,519,570.00
01/21/2004,09:45,1040.00,1041.00,1040.00,1040.75,1234,657,1891.00
01/21/2004,09:46,1040.75,1040.75,1040.25,1040.25,301,678,979.00
01/21/2004,09:47,1040.25,1040.25,1039.25,1039.75,514,2770,3284.00
01/21/2004,09:48,1039.50,1040.00,1039.50,1039.75,386,173,559.00
01/21/2004,09:49,1039.75,1040.00,1039.75,1040.00,661,492,1153.00
01/21/2004,09:50,1040.00,1040.25,1039.75,1040.25,579,149,728.00
01/21/2004,09:51,1040.25,1040.50,1040.00,1040.50,718,589,1307.00
01/21/2004,09:52,1040.50,1040.75,1040.25,1040.75,1231,74,1305.00
01/21/2004,09:53,1040.75,1041.00,1040.50,1041.00,410,121,531.00
01/21/2004,09:54,1040.75,1041.00,1040.75,1041.00,56,39,95.00
01/21/2004,09:55,1041.00,1041.25,1041.00,1041.00,1474,34,1508.00
01/21/2004,09:56,1041.25,1041.25,1040.75,1041.00,592,1478,2070.00
01/21/2004,09:57,1041.00,1041.75,1041.00,1041.50,1732,613,2345.00
01/21/2004,09:58,1041.50,1041.50,1041.25,1041.25,125,78,203.00
01/21/2004,09:59,1041.25,1041.75,1041.25,1041.75,421,329,750.00
01/21/2004,10:00,1041.75,1041.75,1041.00,1041.00,54,735,789.00
01/21/2004,10:01,1041.00,1041.00,1040.50,1041.00,273,912,1185.00
01/21/2004,10:02,1041.00,1041.00,1040.75,1041.00,329,117,446.00
01/21/2004,10:03,1041.00,1041.25,1040.75,1041.25,183,12,195.00
01/21/2004,10:04,1041.25,1041.25,1041.00,1041.25,481,5,486.00
01/21/2004,10:05,1041.50,1041.50,1041.00,1041.25,83,87,170.00
01/21/2004,10:06,1041.50,1041.75,1041.25,1041.75,656,99,755.00
01/21/2004,10:07,1041.75,1042.00,1041.25,1041.25,166,690,856.00
01/21/2004,10:08,1041.25,1041.25,1040.75,1041.00,175,1082,1257.00
01/21/2004,10:09,1041.00,1041.50,1041.00,1041.25,575,54,629.00
01/21/2004,10:10,1041.25,1041.25,1040.50,1040.75,139,1643,1782.00
01/21/2004,10:11,1040.50,1041.50,1040.50,1041.25,919,144,1063.00
01/21/2004,10:12,1041.25,1041.50,1041.25,1041.50,747,58,805.00
01/21/2004,10:13,1041.75,1041.75,1041.25,1041.50,1041,624,1665.00
01/21/2004,10:14,1041.50,1041.75,1041.50,1041.75,409,29,438.00
01/21/2004,10:15,1041.50,1042.00,1041.50,1041.75,508,105,613.00
01/21/2004,10:16,1041.50,1041.75,1041.50,1041.75,283,15,298.00
01/21/2004,10:17,1041.75,1042.00,1041.75,1041.75,441,302,743.00
01/21/2004,10:18,1041.75,1042.00,1041.75,1042.00,125,20,145.00
01/21/2004,10:19,1042.00,1042.50,1042.00,1042.00,1830,274,2104.00
01/21/2004,10:20,1042.00,1042.25,1041.50,1041.50,382,1281,1663.00
01/21/2004,10:21,1041.75,1041.75,1041.25,1041.50,84,1121,1205.00
01/21/2004,10:22,1041.50,1041.75,1041.25,1041.25,40,419,459.00
01/21/2004,10:23,1041.25,1041.50,1041.25,1041.50,18,817,835.00
01/21/2004,10:24,1041.25,1041.75,1041.25,1041.75,228,332,560.00
01/21/2004,10:25,1041.50,1041.75,1041.50,1041.75,579,95,674.00
01/21/2004,10:26,1042.00,1042.00,1041.50,1041.75,154,229,383.00
01/21/2004,10:27,1041.50,1041.75,1041.50,1041.75,25,31,56.00
01/21/2004,10:28,1041.50,1042.00,1041.50,1042.00,555,6,561.00
01/21/2004,10:29,1042.00,1042.00,1041.75,1042.00,48,4,52.00
01/21/2004,10:30,1042.00,1042.25,1041.75,1042.25,277,122,399.00
01/21/2004,10:31,1042.25,1042.50,1041.75,1042.00,850,1016,1866.00
01/21/2004,10:32,1042.00,1042.25,1041.75,1042.00,120,24,144.00
01/21/2004,10:33,1042.25,1043.00,1042.00,1043.00,2238,308,2546.00
01/21/2004,10:34,1043.00,1043.50,1042.75,1043.25,4695,1776,6471.00
01/21/2004,10:35,1043.25,1043.75,1043.00,1043.50,3483,437,3920.00
01/21/2004,10:36,1043.50,1043.75,1043.25,1043.25,585,1973,2558.00
01/21/2004,10:37,1043.50,1043.50,1043.25,1043.25,172,1307,1479.00
01/21/2004,10:38,1043.50,1043.75,1043.00,1043.25,467,546,1013.00
01/21/2004,10:39,1043.00,1043.75,1043.00,1043.25,543,376,919.00
01/21/2004,10:40,1043.25,1043.50,1043.00,1043.25,284,1059,1343.00
01/21/2004,10:41,1043.25,1043.50,1043.25,1043.50,302,517,819.00
01/21/2004,10:42,1043.50,1044.00,1043.25,1044.00,1168,527,1695.00
01/21/2004,10:43,1044.00,1044.00,1043.00,1043.00,364,1245,1609.00
01/21/2004,10:44,1043.25,1043.25,1042.75,1043.00,658,969,1627.00
01/21/2004,10:45,1043.25,1043.50,1043.00,1043.25,349,739,1088.00
01/21/2004,10:46,1043.25,1043.50,1043.25,1043.25,6,294,300.00
01/21/2004,10:47,1043.25,1044.00,1043.25,1044.00,1256,83,1339.00
01/21/2004,10:48,1044.00,1044.00,1043.50,1043.75,243,368,611.00
01/21/2004,10:49,1044.00,1044.00,1043.75,1043.75,81,394,475.00
01/21/2004,10:50,1043.75,1044.25,1043.75,1044.25,2281,255,2536.00
01/21/2004,10:51,1044.25,1044.50,1044.00,1044.25,1454,827,2281.00
01/21/2004,10:52,1044.00,1044.25,1044.00,1044.00,1085,197,1282.00
01/21/2004,10:53,1044.00,1044.25,1043.75,1043.75,114,484,598.00
01/21/2004,10:54,1043.75,1044.00,1043.75,1043.75,25,335,360.00
01/21/2004,10:55,1043.75,1044.00,1043.75,1043.75,69,532,601.00
01/21/2004,10:56,1044.00,1044.00,1043.75,1044.00,39,120,159.00
01/21/2004,10:57,1044.00,1044.25,1044.00,1044.00,302,154,456.00
01/21/2004,10:58,1044.00,1044.25,1043.75,1043.75,12,184,196.00
01/21/2004,10:59,1043.75,1044.00,1043.75,1043.75,6,322,328.00
01/21/2004,11:00,1043.75,1044.00,1043.25,1043.25,93,900,993.00
01/21/2004,11:01,1043.25,1043.75,1043.25,1043.25,527,1728,2255.00
01/21/2004,11:02,1043.25,1043.75,1043.25,1043.50,262,259,521.00
01/21/2004,11:03,1043.50,1043.75,1043.50,1043.50,19,224,243.00
01/21/2004,11:04,1043.50,1043.75,1043.25,1043.25,100,972,1072.00
01/21/2004,11:05,1043.25,1043.50,1043.00,1043.50,120,830,950.00
01/21/2004,11:06,1043.25,1043.50,1043.25,1043.50,91,140,231.00
01/21/2004,11:07,1043.50,1043.75,1043.50,1043.50,339,57,396.00
01/21/2004,11:08,1043.50,1043.75,1043.50,1043.75,78,144,222.00
01/21/2004,11:09,1043.75,1043.75,1043.50,1043.75,86,7,93.00
01/21/2004,11:10,1043.50,1044.00,1043.50,1043.75,295,88,383.00
01/21/2004,11:11,1044.00,1044.00,1043.50,1043.75,182,458,640.00
01/21/2004,11:12,1043.75,1043.75,1043.50,1043.50,67,17,84.00
01/21/2004,11:13,1043.50,1043.75,1043.25,1043.50,218,215,433.00
01/21/2004,11:14,1043.50,1044.00,1043.50,1043.75,245,146,391.00
01/21/2004,11:15,1043.75,1043.75,1043.50,1043.75,30,8,38.00
01/21/2004,11:16,1043.75,1043.75,1043.50,1043.50,325,165,490.00
01/21/2004,11:17,1043.25,1043.75,1043.25,1043.75,156,42,198.00
01/21/2004,11:18,1043.50,1043.50,1043.25,1043.25,14,179,193.00
01/21/2004,11:19,1043.50,1043.50,1043.00,1043.25,70,728,798.00
01/21/2004,11:20,1043.00,1043.25,1043.00,1043.00,56,478,534.00
01/21/2004,11:21,1043.25,1043.75,1043.00,1043.75,1177,52,1229.00
01/21/2004,11:22,1043.75,1044.50,1043.75,1044.25,1908,495,2403.00
01/21/2004,11:23,1044.50,1044.75,1044.25,1044.50,1058,298,1356.00
01/21/2004,11:24,1044.50,1048.00,1044.50,1046.25,13996,3921,17917.00
01/21/2004,11:25,1046.50,1047.25,1046.25,1047.25,2311,746,3057.00
01/21/2004,11:26,1047.00,1047.25,1046.50,1046.50,1233,2404,3637.00
01/21/2004,11:27,1046.50,1046.75,1046.25,1046.50,510,1080,1590.00
01/21/2004,11:28,1046.50,1046.75,1046.25,1046.25,190,650,840.00
01/21/2004,11:29,1046.50,1046.50,1046.25,1046.25,25,608,633.00
01/21/2004,11:30,1046.25,1046.50,1046.00,1046.25,471,586,1057.00
01/21/2004,11:31,1046.25,1046.25,1046.00,1046.00,96,557,653.00
01/21/2004,11:32,1046.00,1047.25,1045.75,1047.25,2050,407,2457.00
01/21/2004,11:33,1047.25,1047.50,1047.00,1047.00,1130,1177,2307.00
01/21/2004,11:34,1047.00,1047.00,1046.50,1046.75,473,583,1056.00
01/21/2004,11:35,1046.75,1047.00,1046.75,1047.00,74,148,222.00
01/21/2004,11:36,1047.00,1047.25,1047.00,1047.25,463,297,760.00
01/21/2004,11:37,1047.25,1047.25,1046.75,1046.75,954,659,1613.00
01/21/2004,11:38,1046.75,1047.00,1046.75,1046.75,7,25,32.00
01/21/2004,11:39,1046.75,1047.00,1046.50,1046.75,77,357,434.00
01/21/2004,11:40,1046.75,1047.00,1046.25,1047.00,439,822,1261.00
01/21/2004,11:41,1046.75,1047.00,1046.75,1046.75,1558,194,1752.00
01/21/2004,11:42,1047.00,1047.25,1046.75,1047.00,440,232,672.00
01/21/2004,11:43,1047.00,1047.25,1047.00,1047.00,138,89,227.00
01/21/2004,11:44,1047.00,1047.25,1047.00,1047.00,114,69,183.00
01/21/2004,11:45,1047.25,1047.25,1047.00,1047.25,417,249,666.00
01/21/2004,11:46,1047.00,1047.25,1046.50,1046.75,87,770,857.00
01/21/2004,11:47,1046.50,1046.75,1046.50,1046.75,186,326,512.00
01/21/2004,11:48,1046.75,1046.75,1046.50,1046.75,29,10,39.00
01/21/2004,11:49,1046.75,1046.75,1046.00,1046.00,78,1280,1358.00
01/21/2004,11:50,1046.00,1046.25,1045.75,1045.75,68,516,584.00
01/21/2004,11:51,1045.75,1046.50,1045.75,1046.25,791,379,1170.00
01/21/2004,11:52,1046.25,1046.25,1046.00,1046.25,84,201,285.00
01/21/2004,11:53,1046.25,1046.25,1046.00,1046.00,127,87,214.00
01/21/2004,11:54,1046.00,1046.25,1046.00,1046.25,111,45,156.00
01/21/2004,11:55,1046.00,1046.25,1046.00,1046.00,214,50,264.00
01/21/2004,11:56,1046.00,1046.50,1046.00,1046.25,261,191,452.00
01/21/2004,11:57,1046.25,1046.50,1046.25,1046.25,112,29,141.00
01/21/2004,11:58,1046.50,1047.00,1046.25,1047.00,782,23,805.00
01/21/2004,11:59,1047.00,1047.25,1046.75,1047.25,1226,34,1260.00
01/21/2004,12:00,1047.25,1047.25,1047.00,1047.00,196,58,254.00
01/21/2004,12:01,1047.00,1047.25,1046.50,1046.75,40,1357,1397.00
01/21/2004,12:02,1046.50,1046.50,1046.25,1046.25,53,513,566.00
01/21/2004,12:03,1046.25,1046.75,1046.00,1046.25,650,1202,1852.00
01/21/2004,12:04,1046.00,1046.50,1046.00,1046.25,914,763,1677.00
01/21/2004,12:05,1046.25,1046.50,1046.25,1046.50,367,166,533.00
01/21/2004,12:06,1046.25,1046.75,1046.25,1046.50,408,61,469.00
01/21/2004,12:07,1046.50,1046.75,1046.50,1046.75,63,172,235.00
01/21/2004,12:08,1046.75,1046.75,1046.50,1046.75,110,57,167.00
01/21/2004,12:09,1046.75,1047.25,1046.75,1047.00,1808,292,2100.00
01/21/2004,12:10,1047.25,1047.25,1046.75,1046.75,28,547,575.00
01/21/2004,12:11,1046.75,1047.25,1046.75,1046.75,837,219,1056.00
01/21/2004,12:12,1046.75,1047.25,1046.75,1047.25,512,100,612.00
01/21/2004,12:13,1047.00,1047.25,1047.00,1047.00,27,101,128.00
01/21/2004,12:14,1047.00,1047.25,1046.75,1047.00,106,494,600.00
01/21/2004,12:15,1047.00,1047.25,1047.00,1047.25,130,210,340.00
01/21/2004,12:16,1047.25,1047.50,1046.75,1047.00,613,451,1064.00
01/21/2004,12:17,1046.75,1047.00,1046.25,1046.50,226,1760,1986.00
01/21/2004,12:18,1046.25,1046.50,1046.00,1046.00,9,1174,1183.00
01/21/2004,12:19,1046.00,1046.25,1046.00,1046.25,106,244,350.00
01/21/2004,12:20,1046.25,1047.00,1046.00,1047.00,1145,286,1431.00
01/21/2004,12:21,1046.75,1047.00,1046.75,1046.75,511,205,716.00
01/21/2004,12:22,1046.50,1047.00,1046.50,1046.50,198,277,475.00
01/21/2004,12:23,1046.75,1047.00,1046.50,1046.75,226,25,251.00
01/21/2004,12:24,1046.75,1047.25,1046.75,1047.00,324,124,448.00
01/21/2004,12:25,1047.00,1047.25,1046.75,1047.00,158,153,311.00
01/21/2004,12:26,1047.25,1047.50,1047.00,1047.25,864,79,943.00
01/21/2004,12:27,1047.25,1047.50,1047.00,1047.25,289,296,585.00
01/21/2004,12:28,1047.25,1047.25,1047.00,1047.00,193,61,254.00
01/21/2004,12:29,1047.00,1047.00,1046.50,1046.75,79,1207,1286.00
01/21/2004,12:30,1046.75,1047.50,1046.75,1047.00,734,268,1002.00
01/21/2004,12:31,1047.25,1047.25,1046.75,1047.00,405,192,597.00
01/21/2004,12:32,1046.75,1047.25,1046.75,1047.00,186,825,1011.00
01/21/2004,12:33,1047.00,1047.00,1046.75,1046.75,13,11,24.00
01/21/2004,12:34,1046.75,1047.00,1046.75,1046.75,13,513,526.00
01/21/2004,12:35,1046.75,1046.75,1046.00,1046.25,688,3198,3886.00
01/21/2004,12:36,1046.50,1046.50,1046.00,1046.00,214,703,917.00
01/21/2004,12:37,1046.25,1046.50,1046.00,1046.50,396,186,582.00
01/21/2004,12:38,1046.25,1046.50,1046.00,1046.50,217,223,440.00
01/21/2004,12:39,1046.50,1046.75,1046.25,1046.75,395,37,432.00
01/21/2004,12:40,1046.75,1047.00,1046.50,1046.75,1174,708,1882.00
01/21/2004,12:41,1046.75,1046.75,1046.50,1046.75,62,6,68.00
01/21/2004,12:42,1046.50,1046.50,1045.75,1046.00,382,2435,2817.00
01/21/2004,12:43,1046.00,1046.50,1045.50,1046.25,1627,784,2411.00
01/21/2004,12:44,1046.50,1047.25,1046.25,1046.75,1931,649,2580.00
01/21/2004,12:45,1046.75,1047.50,1046.75,1047.25,1727,204,1931.00
01/21/2004,12:46,1047.25,1048.00,1047.25,1048.00,3558,213,3771.00
01/21/2004,12:47,1048.00,1048.50,1047.75,1048.00,2300,1550,3850.00
01/21/2004,12:48,1048.00,1048.75,1048.00,1048.25,2127,1761,3888.00
01/21/2004,12:49,1048.25,1048.75,1048.00,1048.25,1152,789,1941.00
01/21/2004,12:50,1048.25,1048.75,1048.00,1048.75,1106,683,1789.00
01/21/2004,12:51,1048.50,1048.75,1048.25,1048.50,734,1259,1993.00
01/21/2004,12:52,1048.50,1048.75,1048.25,1048.75,1255,365,1620.00
01/21/2004,12:53,1049.00,1049.50,1048.75,1049.50,3735,1284,5019.00
01/21/2004,12:54,1049.25,1050.00,1049.25,1049.50,3638,1311,4949.00
01/21/2004,12:55,1049.75,1050.00,1049.50,1049.75,1018,821,1839.00
01/21/2004,12:56,1049.75,1050.00,1049.50,1049.50,748,882,1630.00
01/21/2004,12:57,1049.50,1049.75,1049.25,1049.50,384,818,1202.00
01/21/2004,12:58,1049.75,1049.75,1049.50,1049.50,23,226,249.00
01/21/2004,12:59,1049.50,1050.00,1049.50,1049.50,1026,1196,2222.00
01/21/2004,13:00,1049.50,1049.75,1049.25,1049.50,255,605,860.00
01/21/2004,13:01,1049.50,1049.75,1049.25,1049.50,461,858,1319.00
01/21/2004,13:02,1049.25,1050.25,1049.25,1049.75,1642,1597,3239.00
01/21/2004,13:03,1050.00,1050.00,1049.75,1049.75,91,739,830.00
01/21/2004,13:04,1049.75,1050.00,1049.75,1049.75,37,76,113.00
01/21/2004,13:05,1049.75,1049.75,1049.25,1049.50,102,1066,1168.00
01/21/2004,13:06,1049.50,1050.00,1049.25,1049.75,1514,353,1867.00
01/21/2004,13:07,1049.75,1050.25,1049.75,1050.25,1803,309,2112.00
01/21/2004,13:08,1050.00,1050.25,1049.75,1049.75,473,486,959.00
01/21/2004,13:09,1049.75,1050.00,1049.50,1049.75,574,937,1511.00
01/21/2004,13:10,1049.50,1049.75,1049.50,1049.50,20,199,219.00
01/21/2004,13:11,1049.50,1050.00,1049.50,1049.75,639,686,1325.00
01/21/2004,13:12,1049.75,1050.25,1049.75,1050.00,348,199,547.00
01/21/2004,13:13,1050.25,1051.00,1050.00,1050.75,3573,1653,5226.00
01/21/2004,13:14,1050.75,1050.75,1050.00,1050.25,893,1797,2690.00
01/21/2004,13:15,1050.00,1050.25,1050.00,1050.25,1129,64,1193.00
01/21/2004,13:16,1050.25,1050.50,1050.00,1050.50,195,306,501.00
01/21/2004,13:17,1050.25,1050.75,1050.25,1050.25,520,733,1253.00
01/21/2004,13:18,1050.50,1050.75,1050.50,1050.75,491,149,640.00
01/21/2004,13:19,1050.50,1051.00,1050.50,1050.75,718,359,1077.00
01/21/2004,13:20,1050.75,1051.75,1050.50,1051.75,3883,1424,5307.00
01/21/2004,13:21,1051.75,1052.50,1051.50,1052.00,5444,2363,7807.00
01/21/2004,13:22,1052.00,1052.25,1051.75,1052.00,1452,570,2022.00
01/21/2004,13:23,1052.00,1052.25,1051.75,1051.75,184,1082,1266.00
01/21/2004,13:24,1051.75,1052.00,1051.50,1051.75,1255,1390,2645.00
01/21/2004,13:25,1051.75,1052.00,1051.75,1051.75,321,236,557.00
01/21/2004,13:26,1051.75,1052.75,1051.75,1052.75,2260,214,2474.00
01/21/2004,13:27,1052.75,1053.50,1052.50,1053.25,4242,2019,6261.00
01/21/2004,13:28,1053.25,1053.75,1053.00,1053.00,2405,1885,4290.00
01/21/2004,13:29,1053.00,1053.25,1053.00,1053.00,511,354,865.00
01/21/2004,13:30,1053.00,1053.25,1052.75,1053.00,153,1022,1175.00
01/21/2004,13:31,1053.00,1053.25,1052.50,1052.75,135,1559,1694.00
01/21/2004,13:32,1052.75,1052.75,1052.50,1052.50,76,468,544.00
01/21/2004,13:33,1052.50,1053.00,1052.50,1053.00,487,1147,1634.00
01/21/2004,13:34,1052.75,1053.00,1052.75,1053.00,140,66,206.00
01/21/2004,13:35,1053.00,1053.00,1052.75,1052.75,75,559,634.00
01/21/2004,13:36,1053.00,1053.00,1052.50,1052.75,160,783,943.00
01/21/2004,13:37,1052.75,1052.75,1052.50,1052.75,250,88,338.00
01/21/2004,13:38,1052.75,1053.50,1052.50,1053.25,1962,1082,3044.00
01/21/2004,13:39,1053.25,1053.25,1052.75,1053.25,777,810,1587.00
01/21/2004,13:40,1053.00,1053.25,1052.75,1053.00,787,536,1323.00
01/21/2004,13:41,1053.00,1053.00,1052.75,1053.00,1284,189,1473.00
01/21/2004,13:42,1053.00,1053.00,1052.50,1052.50,789,397,1186.00
01/21/2004,13:43,1052.50,1052.75,1052.50,1052.50,27,970,997.00
01/21/2004,13:44,1052.50,1052.50,1052.00,1052.25,589,2068,2657.00
01/21/2004,13:45,1052.50,1052.75,1052.25,1052.50,1277,624,1901.00
01/21/2004,13:46,1052.50,1052.75,1052.25,1052.50,483,1950,2433.00
01/21/2004,13:47,1052.75,1053.00,1052.50,1052.50,1019,1013,2032.00
01/21/2004,13:48,1052.50,1052.75,1052.25,1052.50,315,680,995.00
01/21/2004,13:49,1052.50,1052.75,1052.25,1052.25,38,1377,1415.00
01/21/2004,13:50,1052.25,1052.50,1052.00,1052.25,96,479,575.00
01/21/2004,13:51,1052.25,1052.50,1052.25,1052.25,138,430,568.00
01/21/2004,13:52,1052.25,1053.00,1052.25,1052.75,2628,188,2816.00
01/21/2004,13:53,1052.75,1053.00,1052.50,1052.75,140,915,1055.00
01/21/2004,13:54,1052.75,1053.00,1052.50,1052.50,877,393,1270.00
01/21/2004,13:55,1052.75,1053.00,1052.50,1053.00,706,217,923.00
01/21/2004,13:56,1052.75,1053.75,1052.75,1053.75,4965,1233,6198.00
01/21/2004,13:57,1053.50,1053.75,1053.25,1053.75,1128,1054,2182.00
01/21/2004,13:58,1053.75,1053.75,1053.00,1053.25,477,1666,2143.00
01/21/2004,13:59,1053.25,1053.50,1053.00,1053.25,1187,93,1280.00
01/21/2004,14:00,1053.50,1053.75,1053.00,1053.00,764,1357,2121.00
01/21/2004,14:01,1053.25,1054.25,1052.75,1053.75,5269,2096,7365.00
01/21/2004,14:02,1054.00,1055.00,1052.75,1052.75,4790,7592,12382.00
01/21/2004,14:03,1053.00,1053.25,1052.50,1052.50,2332,1477,3809.00
01/21/2004,14:04,1052.50,1052.75,1052.00,1052.25,1031,1972,3003.00
01/21/2004,14:05,1052.00,1053.00,1052.00,1052.50,2120,1938,4058.00
01/21/2004,14:06,1052.75,1052.75,1052.00,1052.25,489,1126,1615.00
01/21/2004,14:07,1052.25,1052.50,1052.00,1052.25,499,551,1050.00
01/21/2004,14:08,1052.25,1052.25,1051.50,1051.75,890,2300,3190.00
01/21/2004,14:09,1051.75,1052.00,1051.25,1052.00,1202,1849,3051.00
01/21/2004,14:10,1051.75,1052.00,1051.25,1051.25,592,1339,1931.00
01/21/2004,14:11,1051.50,1051.50,1051.00,1051.00,452,816,1268.00
01/21/2004,14:12,1051.00,1051.75,1050.75,1051.75,2840,1301,4141.00
01/21/2004,14:13,1051.75,1051.75,1051.25,1051.25,873,1098,1971.00
01/21/2004,14:14,1051.25,1051.50,1050.75,1051.00,756,1704,2460.00
01/21/2004,14:15,1051.00,1051.50,1051.00,1051.25,829,1043,1872.00
01/21/2004,14:16,1051.25,1051.50,1051.00,1051.50,458,59,517.00
01/21/2004,14:17,1051.50,1052.25,1051.25,1052.00,1910,675,2585.00
01/21/2004,14:18,1051.75,1052.25,1051.75,1052.00,715,367,1082.00
01/21/2004,14:19,1051.75,1052.00,1051.75,1051.75,75,25,100.00
01/21/2004,14:20,1052.00,1052.00,1051.00,1051.00,417,1346,1763.00
01/21/2004,14:21,1051.00,1051.50,1050.50,1051.25,2366,2764,5130.00
01/21/2004,14:22,1051.25,1051.75,1051.00,1051.50,992,500,1492.00
01/21/2004,14:23,1051.75,1052.00,1051.50,1052.00,1566,183,1749.00
01/21/2004,14:24,1052.00,1052.25,1051.25,1051.75,224,897,1121.00
01/21/2004,14:25,1051.50,1051.75,1051.50,1051.50,6,22,28.00
01/21/2004,14:26,1051.75,1051.75,1051.25,1051.50,212,285,497.00
01/21/2004,14:27,1051.50,1051.75,1051.50,1051.50,2,24,26.00
01/21/2004,14:28,1051.75,1051.75,1051.25,1051.50,196,151,347.00
01/21/2004,14:29,1051.50,1051.75,1051.25,1051.75,74,139,213.00
01/21/2004,14:30,1051.50,1051.75,1051.25,1051.50,42,212,254.00
01/21/2004,14:31,1051.50,1051.50,1051.00,1051.00,599,943,1542.00
01/21/2004,14:32,1051.25,1051.25,1050.25,1050.50,1628,2409,4037.00
01/21/2004,14:33,1050.50,1050.75,1050.00,1050.00,841,1388,2229.00
01/21/2004,14:34,1050.25,1050.50,1050.00,1050.00,2294,2047,4341.00
01/21/2004,14:35,1050.00,1050.25,1050.00,1050.00,361,1325,1686.00
01/21/2004,14:36,1050.25,1050.50,1050.00,1050.50,707,200,907.00
01/21/2004,14:37,1050.50,1050.75,1050.25,1050.50,912,1023,1935.00
01/21/2004,14:38,1050.50,1050.75,1050.50,1050.75,932,230,1162.00
01/21/2004,14:39,1050.75,1051.25,1050.50,1051.25,1658,123,1781.00
01/21/2004,14:40,1051.25,1051.25,1051.00,1051.25,167,507,674.00
01/21/2004,14:41,1051.00,1051.75,1051.00,1051.50,2235,687,2922.00
01/21/2004,14:42,1051.50,1052.00,1051.25,1052.00,1127,198,1325.00
01/21/2004,14:43,1052.00,1052.25,1052.00,1052.00,682,279,961.00
01/21/2004,14:44,1052.25,1052.25,1051.50,1051.50,573,1737,2310.00
01/21/2004,14:45,1051.50,1052.00,1051.25,1051.50,859,1041,1900.00
01/21/2004,14:46,1051.50,1052.25,1051.50,1051.75,1568,1011,2579.00
01/21/2004,14:47,1051.50,1052.00,1051.50,1052.00,835,187,1022.00
01/21/2004,14:48,1052.00,1052.00,1051.75,1052.00,110,834,944.00
01/21/2004,14:49,1051.75,1052.00,1051.75,1052.00,175,236,411.00
01/21/2004,14:50,1051.75,1052.00,1051.50,1051.50,44,662,706.00
01/21/2004,14:51,1051.50,1051.75,1051.25,1051.25,396,765,1161.00
01/21/2004,14:52,1051.25,1051.75,1051.00,1051.50,820,272,1092.00
01/21/2004,14:53,1051.75,1051.75,1051.50,1051.50,92,535,627.00
01/21/2004,14:54,1051.75,1051.75,1051.25,1051.25,358,1040,1398.00
01/21/2004,14:55,1051.25,1051.50,1051.00,1051.50,500,1089,1589.00
01/21/2004,14:56,1051.50,1051.75,1051.25,1051.50,1254,494,1748.00
01/21/2004,14:57,1051.75,1052.00,1051.50,1051.75,927,1289,2216.00
01/21/2004,14:58,1051.75,1052.50,1051.50,1052.25,2996,480,3476.00
01/21/2004,14:59,1052.25,1052.75,1052.25,1052.75,2763,142,2905.00
01/21/2004,15:00,1052.75,1052.75,1052.25,1052.50,1510,1809,3319.00
01/21/2004,15:01,1052.50,1053.00,1052.25,1052.75,2646,2505,5151.00
01/21/2004,15:02,1052.75,1052.75,1051.75,1051.75,1029,3166,4195.00
01/21/2004,15:03,1051.75,1052.75,1051.75,1052.25,1922,698,2620.00
01/21/2004,15:04,1052.25,1052.50,1052.25,1052.25,20,852,872.00
01/21/2004,15:05,1052.50,1052.75,1052.25,1052.50,1291,492,1783.00
01/21/2004,15:06,1052.50,1052.75,1052.25,1052.50,232,492,724.00
01/21/2004,15:07,1052.50,1053.25,1052.25,1053.25,1943,968,2911.00
01/21/2004,15:08,1053.00,1053.25,1052.25,1052.50,149,2295,2444.00
01/21/2004,15:09,1052.50,1052.75,1052.25,1052.75,1011,377,1388.00
01/21/2004,15:10,1052.50,1052.75,1052.25,1052.25,362,1125,1487.00
01/21/2004,15:11,1052.25,1052.50,1051.75,1052.25,566,2151,2717.00
01/21/2004,15:12,1052.25,1052.50,1052.00,1052.25,1092,604,1696.00
01/21/2004,15:13,1052.50,1052.50,1052.00,1052.25,78,300,378.00
01/21/2004,15:14,1052.00,1052.25,1051.75,1052.00,464,855,1319.00
01/21/2004,15:15,1052.00,1052.75,1051.75,1052.00,1670,2400,4070.00
01/21/2004,15:16,1051.75,1052.00,1051.75,1052.00,25,39,64.00
01/21/2004,15:31,1052.25,1052.75,1052.25,1052.50,269,26,295.00
01/21/2004,15:32,1052.75,1053.00,1052.75,1053.00,70,6,76.00
01/21/2004,15:33,1052.75,1053.25,1052.75,1053.00,125,151,276.00
01/21/2004,15:34,1053.00,1053.25,1052.75,1053.00,341,90,431.00
01/21/2004,15:35,1053.00,1053.25,1052.75,1053.25,15,31,46.00
01/21/2004,15:36,1053.00,1053.50,1053.00,1053.50,48,34,82.00
01/21/2004,15:37,1053.25,1053.25,1053.00,1053.25,75,83,158.00
01/21/2004,15:38,1053.25,1053.25,1053.00,1053.25,82,11,93.00
01/21/2004,15:39,1053.25,1053.75,1053.25,1053.25,157,97,254.00
01/21/2004,15:40,1053.25,1053.50,1053.25,1053.25,3,114,117.00
01/21/2004,15:41,1053.25,1053.25,1053.00,1053.00,4,134,138.00
01/21/2004,15:42,1053.00,1053.00,1052.75,1053.00,61,13,74.00
01/21/2004,15:43,1053.00,1053.25,1053.00,1053.00,50,15,65.00
01/21/2004,15:44,1053.25,1053.25,1053.00,1053.25,42,2,44.00
01/21/2004,15:45,1053.25,1053.25,1053.00,1053.25,59,1,60.00
01/21/2004,15:46,1053.25,1053.25,1053.25,1053.25,8,0,8.00
01/21/2004,15:47,1053.00,1053.00,1053.00,1053.00,0,150,150.00
01/21/2004,15:48,1053.00,1053.00,1053.00,1053.00,0,28,28.00
01/21/2004,15:49,1053.00,1053.25,1053.00,1053.25,21,47,68.00
01/21/2004,15:50,1053.00,1053.25,1053.00,1053.25,92,10,102.00
01/21/2004,15:51,1053.25,1053.50,1053.00,1053.25,165,40,205.00
01/21/2004,15:52,1053.50,1053.50,1053.25,1053.25,24,4,28.00
01/21/2004,15:53,1053.25,1053.50,1053.25,1053.50,40,6,46.00
01/21/2004,15:54,1053.50,1053.50,1053.50,1053.50,1,0,1.00
01/21/2004,15:55,1053.25,1053.50,1053.25,1053.50,1,5,6.00
01/21/2004,15:56,1053.25,1053.25,1053.25,1053.25,0,1,1.00
01/21/2004,15:57,1053.25,1053.25,1053.25,1053.25,0,40,40.00
01/21/2004,15:58,1053.50,1053.50,1053.25,1053.25,2,13,15.00
01/21/2004,15:59,1053.25,1053.25,1053.25,1053.25,0,20,20.00
01/21/2004,16:00,1053.50,1053.75,1053.25,1053.25,117,15,132.00
01/21/2004,17:01,1053.50,1053.50,1053.50,1053.50,0,113,113.00
01/21/2004,17:02,1053.50,1053.75,1053.50,1053.50,8,40,48.00
01/21/2004,17:03,1053.50,1053.50,1053.50,1053.50,0,8,8.00
01/21/2004,17:04,1053.25,1053.75,1053.25,1053.75,1,3,4.00
01/21/2004,17:05,1053.25,1053.25,1053.25,1053.25,0,2,2.00
01/21/2004,17:07,1053.75,1053.75,1053.75,1053.75,1,0,1.00
01/21/2004,17:08,1053.75,1053.75,1053.75,1053.75,7,0,7.00
01/21/2004,17:10,1053.50,1053.50,1053.50,1053.50,0,1,1.00
01/21/2004,17:12,1053.25,1053.25,1053.25,1053.25,0,1,1.00
01/21/2004,17:14,1053.25,1053.25,1053.25,1053.25,0,3,3.00
01/21/2004,17:16,1053.25,1053.25,1053.25,1053.25,0,6,6.00
01/21/2004,17:18,1053.25,1053.25,1053.25,1053.25,0,10,10.00
01/21/2004,17:19,1053.25,1053.25,1053.25,1053.25,0,46,46.00
01/21/2004,17:20,1053.25,1053.50,1053.25,1053.25,7,14,21.00
01/21/2004,17:21,1053.25,1053.25,1053.25,1053.25,0,1,1.00
01/21/2004,17:22,1053.00,1053.00,1053.00,1053.00,0,3,3.00
01/21/2004,17:23,1053.00,1053.00,1053.00,1053.00,0,7,7.00
01/21/2004,17:24,1053.25,1053.25,1053.00,1053.00,1,1,2.00
01/21/2004,17:26,1053.00,1053.00,1053.00,1053.00,0,1,1.00
01/21/2004,17:30,1053.25,1053.25,1053.25,1053.25,1,0,1.00
01/21/2004,17:33,1053.00,1053.25,1053.00,1053.25,1,3,4.00
01/21/2004,17:35,1053.25,1053.25,1053.00,1053.25,2,3,5.00
01/21/2004,17:36,1053.25,1053.25,1053.25,1053.25,15,0,15.00
01/21/2004,17:37,1053.25,1053.25,1053.25,1053.25,2,0,2.00
01/21/2004,17:38,1053.50,1053.50,1053.25,1053.25,1,2,3.00
01/21/2004,17:39,1053.50,1053.50,1053.00,1053.00,1,8,9.00
01/21/2004,17:40,1053.00,1053.00,1053.00,1053.00,0,2,2.00
01/21/2004,17:42,1053.25,1053.25,1053.00,1053.00,1,2,3.00
01/21/2004,17:44,1053.00,1053.25,1053.00,1053.25,1,1,2.00
01/21/2004,17:45,1053.00,1053.00,1053.00,1053.00,0,2,2.00
01/21/2004,17:46,1053.00,1053.00,1053.00,1053.00,0,5,5.00
01/21/2004,17:47,1053.00,1053.00,1053.00,1053.00,0,24,24.00
01/21/2004,17:48,1052.75,1052.75,1052.75,1052.75,0,1,1.00
01/21/2004,17:49,1052.75,1052.75,1052.75,1052.75,0,10,10.00
01/21/2004,17:50,1052.75,1052.75,1052.75,1052.75,0,1,1.00
01/21/2004,17:51,1053.00,1053.00,1053.00,1053.00,1,0,1.00
01/21/2004,17:53,1053.00,1053.00,1052.75,1053.00,24,10,34.00
01/21/2004,17:55,1053.00,1053.00,1053.00,1053.00,15,0,15.00
01/21/2004,17:56,1053.00,1053.00,1053.00,1053.00,2,0,2.00
01/21/2004,17:57,1053.00,1053.00,1053.00,1053.00,7,0,7.00
01/21/2004,17:58,1053.00,1053.00,1053.00,1053.00,7,0,7.00
01/21/2004,17:59,1053.00,1053.00,1053.00,1053.00,10,0,10.00
01/21/2004,18:03,1053.00,1053.00,1053.00,1053.00,1,0,1.00
01/21/2004,18:05,1053.00,1053.00,1053.00,1053.00,5,0,5.00
01/21/2004,18:06,1053.00,1053.00,1053.00,1053.00,11,0,11.00
01/21/2004,18:07,1052.75,1053.00,1052.75,1053.00,4,1,5.00
01/21/2004,18:08,1053.00,1053.00,1053.00,1053.00,6,0,6.00
01/21/2004,18:09,1053.00,1053.00,1053.00,1053.00,1,0,1.00
01/21/2004,18:11,1053.00,1053.00,1053.00,1053.00,1,0,1.00
01/21/2004,18:14,1053.00,1053.00,1053.00,1053.00,4,0,4.00
01/21/2004,18:19,1052.75,1052.75,1052.75,1052.75,0,3,3.00
01/21/2004,18:23,1052.75,1052.75,1052.75,1052.75,0,4,4.00
01/21/2004,18:31,1052.75,1052.75,1052.75,1052.75,0,2,2.00
01/21/2004,18:32,1053.00,1053.00,1053.00,1053.00,15,0,15.00
01/21/2004,18:37,1053.25,1053.25,1053.25,1053.25,1,0,1.00
01/21/2004,18:38,1053.25,1053.25,1053.25,1053.25,1,0,1.00
01/21/2004,18:45,1053.00,1053.00,1053.00,1053.00,0,3,3.00
01/21/2004,18:46,1053.00,1053.00,1053.00,1053.00,0,60,60.00
01/21/2004,18:47,1053.00,1053.00,1053.00,1053.00,0,14,14.00
01/21/2004,18:48,1053.00,1053.00,1053.00,1053.00,0,3,3.00
01/21/2004,18:49,1053.00,1053.00,1053.00,1053.00,0,1,1.00
01/21/2004,18:50,1053.00,1053.00,1053.00,1053.00,0,7,7.00
01/21/2004,18:51,1053.00,1053.00,1053.00,1053.00,0,3,3.00
01/21/2004,18:53,1052.75,1052.75,1052.75,1052.75,0,1,1.00
01/21/2004,18:57,1053.00,1053.00,1053.00,1053.00,10,0,10.00
01/21/2004,18:59,1053.00,1053.00,1053.00,1053.00,2,0,2.00
01/21/2004,19:01,1053.00,1053.00,1053.00,1053.00,2,0,2.00
01/21/2004,19:02,1052.75,1052.75,1052.75,1052.75,0,1,1.00
01/21/2004,19:04,1053.00,1053.00,1053.00,1053.00,1,0,1.00
01/21/2004,19:09,1052.75,1052.75,1052.75,1052.75,0,1,1.00
01/21/2004,19:12,1053.00,1053.00,1053.00,1053.00,1,0,1.00
01/21/2004,19:14,1052.75,1052.75,1052.75,1052.75,0,1,1.00
01/21/2004,19:16,1052.75,1052.75,1052.75,1052.75,0,1,1.00
01/21/2004,19:17,1052.75,1052.75,1052.75,1052.75,0,5,5.00
01/21/2004,19:18,1052.75,1052.75,1052.75,1052.75,0,4,4.00
01/21/2004,19:20,1053.00,1053.00,1052.75,1052.75,3,2,5.00
01/21/2004,19:27,1053.00,1053.00,1053.00,1053.00,2,0,2.00
01/21/2004,19:29,1052.75,1052.75,1052.75,1052.75,0,1,1.00
01/21/2004,19:32,1052.75,1052.75,1052.75,1052.75,0,1,1.00
01/21/2004,19:34,1052.75,1052.75,1052.75,1052.75,0,1,1.00
01/21/2004,19:41,1052.75,1052.75,1052.75,1052.75,0,3,3.00
01/21/2004,19:43,1052.75,1052.75,1052.75,1052.75,0,1,1.00
01/21/2004,19:46,1052.75,1052.75,1052.50,1052.50,0,15,15.00
01/21/2004,19:47,1052.75,1052.75,1052.50,1052.50,5,2,7.00
01/21/2004,19:48,1052.75,1052.75,1052.75,1052.75,2,0,2.00
01/21/2004,19:49,1052.75,1052.75,1052.75,1052.75,5,0,5.00
01/21/2004,19:51,1052.75,1052.75,1052.75,1052.75,1,0,1.00
01/21/2004,19:52,1052.75,1052.75,1052.75,1052.75,1,0,1.00
01/21/2004,19:53,1052.75,1052.75,1052.75,1052.75,1,0,1.00
01/21/2004,19:56,1052.75,1052.75,1052.75,1052.75,8,0,8.00
01/21/2004,19:57,1052.75,1052.75,1052.75,1052.75,2,0,2.00
01/21/2004,19:59,1052.75,1052.75,1052.75,1052.75,1,0,1.00
01/21/2004,20:00,1052.75,1052.75,1052.75,1052.75,2,0,2.00
01/21/2004,20:01,1052.75,1052.75,1052.75,1052.75,1,0,1.00
01/21/2004,20:05,1052.75,1052.75,1052.75,1052.75,4,0,4.00
01/21/2004,20:11,1052.75,1052.75,1052.75,1052.75,1,0,1.00
01/21/2004,20:12,1052.75,1052.75,1052.75,1052.75,1,0,1.00
01/21/2004,20:13,1052.75,1052.75,1052.75,1052.75,1,0,1.00
01/21/2004,20:15,1053.00,1053.00,1053.00,1053.00,4,0,4.00
01/21/2004,20:17,1053.00,1053.00,1053.00,1053.00,1,0,1.00
01/21/2004,20:18,1052.75,1052.75,1052.75,1052.75,0,2,2.00
01/21/2004,20:29,1052.75,1052.75,1052.75,1052.75,0,2,2.00
01/21/2004,20:31,1052.75,1052.75,1052.75,1052.75,0,1,1.00
01/21/2004,20:32,1052.75,1052.75,1052.75,1052.75,0,2,2.00
01/21/2004,20:35,1053.00,1053.00,1053.00,1053.00,1,0,1.00
01/21/2004,20:37,1052.75,1052.75,1052.75,1052.75,0,20,20.00
01/21/2004,20:41,1052.75,1052.75,1052.75,1052.75,0,10,10.00
01/21/2004,20:43,1052.75,1053.00,1052.75,1053.00,2,1,3.00
01/21/2004,20:46,1053.00,1053.00,1053.00,1053.00,2,0,2.00
01/21/2004,20:48,1052.75,1052.75,1052.75,1052.75,0,10,10.00
01/21/2004,20:51,1052.75,1053.00,1052.75,1052.75,1,16,17.00
01/21/2004,20:53,1052.75,1052.75,1052.75,1052.75,0,1,1.00
01/21/2004,20:54,1052.75,1052.75,1052.75,1052.75,0,14,14.00
01/21/2004,20:55,1052.75,1052.75,1052.75,1052.75,0,14,14.00
01/21/2004,20:56,1052.50,1052.50,1052.50,1052.50,0,3,3.00
01/21/2004,20:58,1052.75,1052.75,1052.75,1052.75,8,0,8.00
01/21/2004,20:59,1052.75,1052.75,1052.75,1052.75,2,0,2.00
01/21/2004,21:01,1052.75,1052.75,1052.75,1052.75,29,0,29.00
01/21/2004,21:04,1052.75,1052.75,1052.75,1052.75,8,0,8.00
01/21/2004,21:05,1052.75,1052.75,1052.75,1052.75,5,0,5.00
01/21/2004,21:06,1052.75,1052.75,1052.75,1052.75,1,0,1.00
01/21/2004,21:10,1052.75,1052.75,1052.75,1052.75,2,0,2.00
01/21/2004,21:11,1052.75,1052.75,1052.75,1052.75,1,0,1.00
01/21/2004,21:16,1052.50,1052.50,1052.50,1052.50,0,2,2.00
01/21/2004,21:22,1052.50,1052.50,1052.50,1052.50,0,2,2.00
01/21/2004,21:25,1052.75,1052.75,1052.75,1052.75,5,0,5.00
01/21/2004,21:32,1052.50,1052.50,1052.50,1052.50,0,4,4.00
01/21/2004,21:33,1052.50,1052.50,1052.50,1052.50,0,12,12.00
01/21/2004,21:38,1052.75,1052.75,1052.75,1052.75,1,0,1.00
01/21/2004,21:40,1052.50,1052.50,1052.50,1052.50,0,2,2.00
01/21/2004,21:41,1052.50,1052.50,1052.50,1052.50,0,1,1.00
01/21/2004,21:42,1052.75,1052.75,1052.75,1052.75,3,0,3.00
01/21/2004,21:51,1053.00,1053.00,1052.75,1052.75,1,1,2.00
01/21/2004,21:54,1052.75,1052.75,1052.75,1052.75,0,2,2.00
01/21/2004,21:55,1052.75,1052.75,1052.75,1052.75,0,1,1.00
01/21/2004,21:58,1052.75,1052.75,1052.75,1052.75,0,5,5.00
01/21/2004,21:59,1052.75,1052.75,1052.75,1052.75,0,6,6.00
01/21/2004,22:00,1052.50,1052.50,1052.50,1052.50,0,1,1.00
01/21/2004,22:01,1052.75,1052.75,1052.50,1052.50,1,4,5.00
01/21/2004,22:04,1052.50,1052.50,1052.50,1052.50,0,1,1.00
01/21/2004,22:05,1052.75,1052.75,1052.75,1052.75,1,0,1.00
01/21/2004,22:06,1052.75,1052.75,1052.75,1052.75,2,0,2.00
01/21/2004,22:19,1052.50,1052.50,1052.25,1052.25,0,46,46.00
01/21/2004,22:21,1052.50,1052.50,1052.50,1052.50,1,0,1.00
01/21/2004,22:24,1052.75,1052.75,1052.75,1052.75,3,0,3.00
01/21/2004,22:27,1052.75,1052.75,1052.75,1052.75,1,0,1.00
01/21/2004,22:38,1052.75,1052.75,1052.75,1052.75,1,0,1.00
01/21/2004,22:42,1052.75,1052.75,1052.75,1052.75,1,0,1.00
01/21/2004,22:44,1052.75,1052.75,1052.75,1052.75,3,0,3.00
01/21/2004,22:45,1052.75,1052.75,1052.75,1052.75,8,0,8.00
01/21/2004,22:46,1052.75,1052.75,1052.75,1052.75,2,0,2.00
01/21/2004,22:49,1052.75,1052.75,1052.75,1052.75,4,0,4.00
01/21/2004,22:59,1052.75,1052.75,1052.75,1052.75,1,0,1.00
01/21/2004,23:00,1052.75,1052.75,1052.75,1052.75,1,0,1.00
01/21/2004,23:01,1053.00,1053.00,1052.75,1052.75,2,2,4.00
01/21/2004,23:05,1052.75,1052.75,1052.75,1052.75,0,1,1.00
01/21/2004,23:10,1052.75,1052.75,1052.75,1052.75,0,1,1.00
01/21/2004,23:11,1052.75,1052.75,1052.75,1052.75,0,3,3.00
01/21/2004,23:15,1052.75,1052.75,1052.75,1052.75,0,2,2.00
01/21/2004,23:17,1052.75,1052.75,1052.75,1052.75,0,2,2.00
01/21/2004,23:18,1052.75,1052.75,1052.75,1052.75,0,1,1.00
01/21/2004,23:27,1052.75,1052.75,1052.75,1052.75,0,1,1.00
01/21/2004,23:30,1052.75,1052.75,1052.75,1052.75,0,2,2.00
01/21/2004,23:31,1052.50,1052.50,1052.50,1052.50,0,1,1.00
01/21/2004,23:33,1052.50,1052.50,1052.50,1052.50,0,1,1.00
01/21/2004,23:41,1052.50,1052.50,1052.50,1052.50,0,8,8.00
01/21/2004,23:42,1052.25,1052.25,1052.25,1052.25,0,3,3.00
01/21/2004,23:44,1052.50,1052.50,1052.50,1052.50,1,0,1.00
01/21/2004,23:47,1052.50,1052.50,1052.50,1052.50,21,0,21.00
01/21/2004,23:48,1052.50,1052.50,1052.50,1052.50,10,0,10.00
01/21/2004,23:49,1052.50,1052.50,1052.50,1052.50,4,0,4.00
01/21/2004,23:52,1052.50,1052.50,1052.50,1052.50,1,0,1.00
01/21/2004,23:54,1052.50,1052.50,1052.50,1052.50,2,0,2.00
01/21/2004,23:57,1052.50,1052.50,1052.50,1052.50,5,0,5.00
01/21/2004,23:59,1052.50,1052.50,1052.50,1052.50,5,0,5.00
01/22/2004,00:04,1052.50,1052.50,1052.50,1052.50,8,0,8.00
01/22/2004,00:05,1052.50,1052.50,1052.50,1052.50,1,0,1.00
01/22/2004,00:08,1052.50,1052.50,1052.50,1052.50,3,0,3.00
01/22/2004,00:12,1052.50,1052.50,1052.50,1052.50,5,0,5.00
01/22/2004,00:17,1052.50,1052.50,1052.50,1052.50,6,0,6.00
01/22/2004,00:19,1052.50,1052.50,1052.50,1052.50,6,0,6.00
01/22/2004,00:34,1052.50,1052.50,1052.50,1052.50,1,0,1.00
01/22/2004,00:37,1052.25,1052.25,1052.25,1052.25,0,10,10.00
01/22/2004,00:49,1052.25,1052.25,1052.25,1052.25,0,4,4.00
01/22/2004,00:50,1052.50,1052.50,1052.50,1052.50,1,0,1.00
01/22/2004,00:54,1052.50,1052.75,1052.50,1052.75,24,0,24.00
01/22/2004,00:55,1052.75,1052.75,1052.75,1052.75,1,0,1.00
01/22/2004,00:59,1052.50,1052.50,1052.50,1052.50,0,1,1.00
01/22/2004,01:04,1052.75,1052.75,1052.50,1052.50,10,2,12.00
01/22/2004,01:05,1053.00,1053.00,1052.75,1052.75,1,1,2.00
01/22/2004,01:07,1052.50,1052.50,1052.50,1052.50,0,1,1.00
01/22/2004,01:12,1052.75,1052.75,1052.75,1052.75,4,0,4.00
01/22/2004,01:16,1052.75,1052.75,1052.75,1052.75,2,0,2.00
01/22/2004,01:18,1052.50,1052.50,1052.50,1052.50,0,1,1.00
01/22/2004,01:19,1052.75,1052.75,1052.75,1052.75,13,0,13.00
01/22/2004,01:20,1053.00,1053.00,1053.00,1053.00,1,0,1.00
01/22/2004,01:23,1052.75,1052.75,1052.75,1052.75,0,14,14.00
01/22/2004,01:24,1052.50,1052.50,1052.50,1052.50,0,7,7.00
01/22/2004,01:27,1052.50,1052.75,1052.50,1052.75,1,1,2.00
01/22/2004,01:33,1053.00,1053.00,1053.00,1053.00,10,0,10.00
01/22/2004,01:35,1052.75,1052.75,1052.75,1052.75,0,32,32.00
01/22/2004,01:36,1052.75,1052.75,1052.75,1052.75,0,5,5.00
01/22/2004,01:37,1053.00,1053.00,1053.00,1053.00,24,0,24.00
01/22/2004,01:38,1053.00,1053.00,1053.00,1053.00,26,0,26.00
01/22/2004,01:39,1053.00,1053.00,1053.00,1053.00,3,0,3.00
01/22/2004,01:40,1052.75,1052.75,1052.75,1052.75,0,1,1.00
01/22/2004,01:42,1053.00,1053.00,1053.00,1053.00,8,0,8.00
01/22/2004,01:43,1053.25,1053.25,1053.25,1053.25,2,0,2.00
01/22/2004,01:44,1053.25,1053.25,1053.25,1053.25,7,0,7.00
01/22/2004,01:46,1053.25,1053.25,1053.25,1053.25,1,0,1.00
01/22/2004,01:49,1053.00,1053.00,1053.00,1053.00,0,2,2.00
01/22/2004,01:50,1053.00,1053.00,1053.00,1053.00,0,50,50.00
01/22/2004,01:51,1053.00,1053.00,1053.00,1053.00,0,10,10.00
01/22/2004,01:53,1053.00,1053.00,1053.00,1053.00,0,2,2.00
01/22/2004,01:54,1053.25,1053.25,1053.25,1053.25,4,0,4.00
01/22/2004,01:55,1053.00,1053.00,1053.00,1053.00,0,1,1.00
01/22/2004,01:56,1053.00,1053.00,1053.00,1053.00,0,1,1.00
01/22/2004,01:58,1053.25,1053.50,1053.25,1053.50,136,15,151.00
01/22/2004,01:59,1053.25,1053.25,1053.25,1053.25,0,4,4.00
01/22/2004,02:00,1053.25,1053.25,1053.25,1053.25,0,23,23.00
01/22/2004,02:01,1053.25,1053.50,1053.25,1053.25,11,46,57.00
01/22/2004,02:02,1053.50,1053.50,1053.25,1053.25,25,10,35.00
01/22/2004,02:03,1053.25,1053.25,1053.00,1053.25,59,63,122.00
01/22/2004,02:04,1053.25,1053.50,1053.00,1053.25,68,24,92.00
01/22/2004,02:05,1053.00,1053.00,1053.00,1053.00,0,11,11.00
01/22/2004,02:06,1053.25,1053.25,1053.25,1053.25,17,0,17.00
01/22/2004,02:07,1053.00,1053.00,1052.75,1053.00,32,85,117.00
01/22/2004,02:08,1053.00,1053.00,1053.00,1053.00,21,0,21.00
01/22/2004,02:09,1053.00,1053.00,1053.00,1053.00,15,0,15.00
01/22/2004,02:10,1053.00,1053.00,1053.00,1053.00,1,0,1.00
01/22/2004,02:11,1053.25,1053.25,1053.25,1053.25,3,0,3.00
01/22/2004,02:12,1053.25,1053.25,1053.25,1053.25,23,0,23.00
01/22/2004,02:13,1053.00,1053.00,1053.00,1053.00,0,25,25.00
01/22/2004,02:14,1053.00,1053.25,1053.00,1053.00,25,22,47.00
01/22/2004,02:15,1053.00,1053.25,1053.00,1053.25,11,26,37.00
01/22/2004,02:16,1053.25,1053.50,1053.25,1053.25,8,5,13.00
01/22/2004,02:17,1053.25,1053.50,1053.25,1053.50,17,4,21.00
01/22/2004,02:18,1053.50,1053.50,1053.25,1053.25,5,38,43.00
01/22/2004,02:19,1053.25,1053.25,1053.00,1053.00,0,21,21.00
01/22/2004,02:20,1053.25,1053.25,1053.00,1053.00,10,12,22.00
01/22/2004,02:21,1053.00,1053.00,1053.00,1053.00,0,44,44.00
01/22/2004,02:22,1053.25,1053.25,1053.25,1053.25,73,0,73.00
01/22/2004,02:23,1053.25,1053.25,1053.25,1053.25,8,0,8.00
01/22/2004,02:25,1053.25,1053.25,1053.25,1053.25,12,0,12.00
01/22/2004,02:27,1053.50,1053.50,1053.50,1053.50,16,0,16.00
01/22/2004,02:29,1053.50,1053.50,1053.00,1053.00,2,199,201.00
01/22/2004,02:30,1053.00,1053.00,1053.00,1053.00,0,13,13.00
01/22/2004,02:31,1053.00,1053.00,1053.00,1053.00,0,8,8.00
01/22/2004,02:32,1053.00,1053.00,1053.00,1053.00,0,11,11.00
01/22/2004,02:33,1053.00,1053.50,1053.00,1053.50,21,1,22.00
01/22/2004,02:34,1053.50,1053.75,1053.50,1053.50,62,6,68.00
01/22/2004,02:35,1053.50,1053.50,1053.50,1053.50,0,23,23.00
01/22/2004,02:36,1053.25,1053.50,1053.25,1053.50,6,10,16.00
01/22/2004,02:37,1053.25,1053.25,1053.25,1053.25,0,42,42.00
01/22/2004,02:38,1053.00,1053.00,1053.00,1053.00,0,16,16.00
01/22/2004,02:39,1052.75,1052.75,1052.75,1052.75,0,40,40.00
01/22/2004,02:40,1052.50,1052.50,1052.50,1052.50,0,16,16.00
01/22/2004,02:41,1052.50,1052.75,1052.50,1052.75,5,7,12.00
01/22/2004,02:43,1052.75,1052.75,1052.75,1052.75,22,0,22.00
01/22/2004,02:44,1052.75,1052.75,1052.75,1052.75,13,0,13.00
01/22/2004,02:45,1052.75,1052.75,1052.50,1052.50,3,10,13.00
01/22/2004,02:46,1052.75,1052.75,1052.75,1052.75,7,0,7.00
01/22/2004,02:47,1052.75,1052.75,1052.75,1052.75,2,0,2.00
01/22/2004,02:48,1052.75,1052.75,1052.75,1052.75,3,0,3.00
01/22/2004,02:49,1052.75,1052.75,1052.75,1052.75,32,0,32.00
01/22/2004,02:50,1052.75,1052.75,1052.75,1052.75,9,0,9.00
01/22/2004,02:52,1052.75,1052.75,1052.75,1052.75,1,0,1.00
01/22/2004,02:53,1052.50,1052.50,1052.50,1052.50,0,39,39.00
01/22/2004,02:54,1052.50,1052.50,1052.50,1052.50,0,5,5.00
01/22/2004,02:55,1052.50,1052.50,1052.50,1052.50,0,31,31.00
01/22/2004,02:56,1052.75,1052.75,1052.50,1052.75,13,15,28.00
01/22/2004,02:57,1052.75,1052.75,1052.75,1052.75,10,0,10.00
01/22/2004,02:58,1052.75,1052.75,1052.75,1052.75,45,0,45.00
01/22/2004,02:59,1052.50,1052.50,1052.50,1052.50,0,42,42.00
01/22/2004,03:00,1052.50,1052.50,1052.50,1052.50,0,18,18.00
01/22/2004,03:01,1052.25,1052.25,1052.25,1052.25,0,2,2.00
01/22/2004,03:02,1052.50,1052.50,1052.50,1052.50,25,0,25.00
01/22/2004,03:05,1052.25,1052.25,1051.75,1052.00,20,217,237.00
01/22/2004,03:06,1052.00,1052.00,1052.00,1052.00,10,0,10.00
01/22/2004,03:07,1052.00,1052.00,1052.00,1052.00,4,0,4.00
01/22/2004,03:08,1051.75,1052.00,1051.75,1052.00,23,1,24.00
01/22/2004,03:09,1052.00,1052.00,1052.00,1052.00,4,0,4.00
01/22/2004,03:10,1052.00,1052.00,1052.00,1052.00,23,0,23.00
01/22/2004,03:11,1052.00,1052.00,1052.00,1052.00,2,0,2.00
01/22/2004,03:12,1052.00,1052.00,1052.00,1052.00,15,0,15.00
01/22/2004,03:13,1052.00,1052.00,1052.00,1052.00,5,0,5.00
01/22/2004,03:14,1052.00,1052.00,1052.00,1052.00,1,0,1.00
01/22/2004,03:15,1052.25,1052.25,1052.25,1052.25,10,0,10.00
01/22/2004,03:16,1052.25,1052.25,1052.25,1052.25,8,0,8.00
01/22/2004,03:17,1052.25,1052.25,1052.25,1052.25,16,0,16.00
01/22/2004,03:18,1052.50,1052.50,1052.25,1052.50,13,8,21.00
01/22/2004,03:19,1052.25,1052.25,1052.25,1052.25,0,5,5.00
01/22/2004,03:20,1052.50,1052.50,1052.50,1052.50,23,0,23.00
01/22/2004,03:21,1052.25,1052.75,1052.25,1052.75,200,1,201.00
01/22/2004,03:22,1052.75,1052.75,1052.75,1052.75,3,0,3.00
01/22/2004,03:23,1052.50,1052.50,1052.50,1052.50,0,18,18.00
01/22/2004,03:25,1052.50,1052.50,1052.50,1052.50,0,8,8.00
01/22/2004,03:26,1052.50,1052.50,1052.50,1052.50,0,2,2.00
01/22/2004,03:27,1052.50,1052.50,1052.50,1052.50,0,18,18.00
01/22/2004,03:28,1052.25,1052.50,1052.25,1052.25,1,41,42.00
01/22/2004,03:29,1052.25,1052.25,1052.25,1052.25,0,8,8.00
01/22/2004,03:30,1052.25,1052.25,1052.25,1052.25,0,10,10.00
01/22/2004,03:31,1052.25,1052.50,1052.25,1052.50,16,3,19.00
01/22/2004,03:32,1052.50,1052.50,1052.50,1052.50,11,0,11.00
01/22/2004,03:33,1052.25,1052.25,1052.25,1052.25,0,22,22.00
01/22/2004,03:34,1052.25,1052.25,1052.25,1052.25,0,2,2.00
01/22/2004,03:35,1052.25,1052.25,1052.25,1052.25,0,35,35.00
01/22/2004,03:36,1052.50,1052.50,1052.25,1052.50,28,11,39.00
01/22/2004,03:37,1052.25,1052.25,1052.25,1052.25,0,20,20.00
01/22/2004,03:38,1052.25,1052.25,1052.25,1052.25,0,2,2.00
01/22/2004,03:39,1052.25,1052.50,1052.25,1052.50,15,2,17.00
01/22/2004,03:40,1052.25,1052.50,1052.00,1052.25,25,88,113.00
01/22/2004,03:41,1052.25,1052.50,1052.25,1052.25,26,34,60.00
01/22/2004,03:42,1052.00,1052.00,1052.00,1052.00,0,54,54.00
01/22/2004,03:44,1052.25,1052.25,1052.00,1052.00,12,20,32.00
01/22/2004,03:46,1052.00,1052.25,1052.00,1052.25,23,3,26.00
01/22/2004,03:47,1052.25,1052.25,1052.25,1052.25,20,0,20.00
01/22/2004,03:48,1052.00,1052.00,1052.00,1052.00,0,61,61.00
01/22/2004,03:49,1052.00,1052.00,1052.00,1052.00,0,30,30.00
01/22/2004,03:50,1052.00,1052.00,1052.00,1052.00,0,60,60.00
01/22/2004,03:51,1052.00,1052.25,1052.00,1052.25,69,61,130.00
01/22/2004,03:53,1052.00,1052.25,1052.00,1052.00,15,10,25.00
01/22/2004,03:54,1052.00,1052.25,1052.00,1052.25,9,15,24.00
01/22/2004,03:55,1052.25,1052.25,1052.25,1052.25,73,0,73.00
01/22/2004,03:56,1052.25,1052.25,1052.25,1052.25,45,0,45.00
01/22/2004,03:57,1052.25,1052.25,1052.00,1052.25,94,7,101.00
01/22/2004,03:58,1052.25,1052.25,1052.00,1052.00,27,40,67.00
01/22/2004,03:59,1051.75,1051.75,1051.75,1051.75,0,2,2.00
01/22/2004,04:00,1052.00,1052.00,1051.75,1051.75,62,1,63.00
01/22/2004,04:01,1052.00,1052.00,1052.00,1052.00,12,0,12.00
01/22/2004,04:02,1052.00,1052.00,1052.00,1052.00,9,0,9.00
01/22/2004,04:03,1052.00,1052.00,1052.00,1052.00,9,0,9.00
01/22/2004,04:04,1052.00,1052.00,1052.00,1052.00,3,0,3.00
01/22/2004,04:05,1052.00,1052.00,1051.75,1051.75,3,5,8.00
01/22/2004,04:06,1052.00,1052.00,1052.00,1052.00,3,0,3.00
01/22/2004,04:07,1052.00,1052.00,1051.75,1052.00,16,51,67.00
01/22/2004,04:09,1051.75,1051.75,1051.50,1051.75,38,186,224.00
01/22/2004,04:10,1051.50,1052.00,1051.50,1052.00,60,1,61.00
01/22/2004,04:11,1052.00,1052.00,1051.75,1051.75,1,1,2.00
01/22/2004,04:12,1052.00,1052.00,1052.00,1052.00,7,0,7.00
01/22/2004,04:13,1051.75,1051.75,1051.75,1051.75,0,15,15.00
01/22/2004,04:14,1052.00,1052.00,1051.75,1051.75,1,15,16.00
01/22/2004,04:15,1051.75,1051.75,1051.75,1051.75,0,5,5.00
01/22/2004,04:17,1051.75,1052.00,1051.75,1052.00,1,10,11.00
01/22/2004,04:18,1051.75,1051.75,1051.75,1051.75,0,97,97.00
01/22/2004,04:19,1051.50,1051.75,1051.50,1051.75,2,10,12.00
01/22/2004,04:20,1051.50,1051.50,1051.25,1051.25,0,229,229.00
01/22/2004,04:21,1051.50,1051.50,1051.50,1051.50,4,0,4.00
01/22/2004,04:22,1051.25,1051.50,1051.25,1051.25,2,43,45.00
01/22/2004,04:23,1051.25,1051.25,1051.25,1051.25,0,70,70.00
01/22/2004,04:24,1051.25,1051.25,1051.25,1051.25,0,16,16.00
01/22/2004,04:25,1051.25,1051.25,1051.25,1051.25,0,37,37.00
01/22/2004,04:26,1051.25,1051.50,1051.00,1051.00,3,25,28.00
01/22/2004,04:27,1051.25,1051.25,1051.00,1051.00,1,35,36.00
01/22/2004,04:28,1051.25,1051.25,1051.25,1051.25,29,0,29.00
01/22/2004,04:29,1051.25,1051.25,1051.00,1051.25,81,1,82.00
01/22/2004,04:30,1051.25,1051.50,1051.25,1051.25,6,6,12.00
01/22/2004,04:31,1051.25,1051.25,1051.25,1051.25,0,12,12.00
01/22/2004,04:32,1051.25,1051.25,1051.25,1051.25,0,3,3.00
01/22/2004,04:33,1051.25,1051.25,1051.25,1051.25,0,25,25.00
01/22/2004,04:34,1051.00,1051.25,1051.00,1051.25,1,4,5.00
01/22/2004,04:35,1051.00,1051.00,1051.00,1051.00,0,60,60.00
01/22/2004,04:36,1051.25,1051.25,1051.25,1051.25,1,0,1.00
01/22/2004,04:37,1051.25,1051.25,1051.00,1051.00,5,15,20.00
01/22/2004,04:39,1051.00,1051.00,1051.00,1051.00,0,5,5.00
01/22/2004,04:40,1051.00,1051.00,1051.00,1051.00,0,44,44.00
01/22/2004,04:41,1051.00,1051.00,1051.00,1051.00,0,44,44.00
01/22/2004,04:42,1051.00,1051.00,1051.00,1051.00,0,8,8.00
01/22/2004,04:43,1051.00,1051.00,1050.75,1051.00,26,7,33.00
01/22/2004,04:44,1051.00,1051.00,1051.00,1051.00,7,0,7.00
01/22/2004,04:45,1051.00,1051.00,1051.00,1051.00,14,0,14.00
01/22/2004,04:46,1051.00,1051.00,1050.75,1051.00,38,15,53.00
01/22/2004,04:47,1050.75,1050.75,1050.75,1050.75,0,73,73.00
01/22/2004,04:48,1050.75,1051.00,1050.75,1050.75,4,7,11.00
01/22/2004,04:49,1050.75,1051.00,1050.75,1051.00,9,11,20.00
01/22/2004,04:50,1051.00,1051.00,1050.75,1051.00,27,8,35.00
01/22/2004,04:51,1051.00,1051.00,1051.00,1051.00,4,0,4.00
01/22/2004,04:52,1051.00,1051.00,1051.00,1051.00,5,0,5.00
01/22/2004,04:54,1051.00,1051.00,1051.00,1051.00,13,0,13.00
01/22/2004,04:55,1051.25,1051.25,1051.00,1051.00,2,29,31.00
01/22/2004,04:56,1051.00,1051.00,1050.75,1050.75,20,12,32.00
01/22/2004,04:57,1050.75,1050.75,1050.75,1050.75,0,5,5.00
01/22/2004,04:58,1050.75,1050.75,1050.75,1050.75,0,1,1.00
01/22/2004,05:00,1050.75,1051.25,1050.75,1051.00,54,25,79.00
01/22/2004,05:01,1051.00,1051.25,1051.00,1051.25,5,11,16.00
01/22/2004,05:02,1051.25,1051.25,1051.25,1051.25,49,0,49.00
01/22/2004,05:03,1051.50,1051.75,1051.50,1051.75,43,0,43.00
01/22/2004,05:04,1051.75,1051.75,1050.50,1050.75,35,220,255.00
01/22/2004,05:05,1050.50,1051.25,1050.50,1051.25,47,78,125.00
01/22/2004,05:06,1051.00,1051.00,1050.75,1050.75,4,43,47.00
01/22/2004,05:07,1050.75,1051.00,1050.50,1051.00,14,20,34.00
01/22/2004,05:08,1051.00,1051.00,1051.00,1051.00,9,0,9.00
01/22/2004,05:09,1051.00,1051.00,1051.00,1051.00,28,0,28.00
01/22/2004,05:10,1051.00,1051.00,1051.00,1051.00,1,0,1.00
01/22/2004,05:11,1051.00,1051.00,1051.00,1051.00,5,0,5.00
01/22/2004,05:12,1051.25,1051.25,1051.25,1051.25,33,0,33.00
01/22/2004,05:13,1051.50,1051.50,1051.25,1051.25,25,3,28.00
01/22/2004,05:14,1051.25,1051.25,1051.25,1051.25,0,1,1.00
01/22/2004,05:15,1051.50,1051.50,1051.50,1051.50,5,0,5.00
01/22/2004,05:16,1051.25,1051.25,1051.25,1051.25,0,55,55.00
01/22/2004,05:17,1051.25,1051.25,1051.00,1051.25,17,14,31.00
01/22/2004,05:18,1051.50,1051.50,1051.50,1051.50,34,0,34.00
01/22/2004,05:19,1051.50,1051.75,1051.50,1051.50,20,23,43.00
01/22/2004,05:20,1051.50,1051.50,1051.50,1051.50,0,41,41.00
01/22/2004,05:21,1051.50,1051.50,1051.50,1051.50,0,128,128.00
01/22/2004,05:22,1051.50,1051.50,1051.25,1051.25,0,27,27.00
01/22/2004,05:23,1051.25,1051.25,1051.25,1051.25,0,10,10.00
01/22/2004,05:24,1051.25,1051.25,1051.25,1051.25,0,1,1.00
01/22/2004,05:25,1051.25,1051.50,1051.25,1051.25,14,49,63.00
01/22/2004,05:26,1051.25,1051.25,1051.25,1051.25,0,4,4.00
01/22/2004,05:27,1051.50,1051.50,1051.50,1051.50,44,0,44.00
01/22/2004,05:29,1051.50,1051.50,1051.25,1051.50,21,10,31.00
01/22/2004,05:30,1051.50,1051.75,1051.25,1051.25,40,37,77.00
01/22/2004,05:31,1051.75,1052.00,1051.75,1052.00,22,0,22.00
01/22/2004,05:32,1051.75,1051.75,1051.75,1051.75,0,5,5.00
01/22/2004,05:33,1051.75,1051.75,1051.75,1051.75,0,24,24.00
01/22/2004,05:34,1052.00,1052.00,1052.00,1052.00,2,0,2.00
01/22/2004,05:35,1052.00,1052.25,1052.00,1052.25,124,0,124.00
01/22/2004,05:36,1052.25,1052.25,1052.25,1052.25,24,0,24.00
01/22/2004,05:37,1052.25,1052.25,1052.25,1052.25,8,0,8.00
01/22/2004,05:38,1052.25,1052.50,1052.00,1052.25,33,5,38.00
01/22/2004,05:39,1052.25,1052.25,1052.25,1052.25,0,2,2.00
01/22/2004,05:40,1052.25,1052.25,1052.25,1052.25,0,1,1.00
01/22/2004,05:41,1052.25,1052.25,1052.25,1052.25,0,7,7.00
01/22/2004,05:42,1052.25,1052.25,1052.25,1052.25,0,13,13.00
01/22/2004,05:43,1052.25,1052.50,1052.25,1052.50,18,13,31.00
01/22/2004,05:44,1052.50,1052.50,1052.50,1052.50,2,0,2.00
01/22/2004,05:48,1052.50,1052.50,1052.00,1052.00,2,88,90.00
01/22/2004,05:49,1052.25,1052.25,1052.25,1052.25,16,0,16.00
01/22/2004,05:50,1052.25,1052.25,1052.25,1052.25,17,0,17.00
01/22/2004,05:51,1052.00,1052.00,1051.75,1052.00,22,14,36.00
01/22/2004,05:52,1052.00,1052.00,1051.75,1051.75,11,1,12.00
01/22/2004,05:53,1052.00,1052.00,1052.00,1052.00,3,0,3.00
01/22/2004,05:55,1052.00,1052.25,1052.00,1052.00,96,1,97.00
01/22/2004,05:57,1052.00,1052.00,1052.00,1052.00,0,1,1.00
01/22/2004,05:58,1052.00,1052.25,1052.00,1052.25,2,1,3.00
01/22/2004,05:59,1052.00,1052.00,1052.00,1052.00,0,53,53.00
01/22/2004,06:01,1052.00,1052.00,1052.00,1052.00,0,20,20.00
01/22/2004,06:05,1052.00,1052.50,1052.00,1052.50,128,2,130.00
01/22/2004,06:06,1052.50,1052.75,1052.50,1052.75,93,0,93.00
01/22/2004,06:07,1052.50,1052.50,1052.50,1052.50,0,63,63.00
01/22/2004,06:08,1052.50,1052.50,1052.50,1052.50,0,1,1.00
01/22/2004,06:13,1052.50,1052.50,1052.50,1052.50,0,7,7.00
01/22/2004,06:14,1052.50,1052.50,1052.25,1052.25,0,49,49.00
01/22/2004,06:15,1052.25,1052.25,1052.25,1052.25,0,47,47.00
01/22/2004,06:16,1052.25,1052.25,1052.25,1052.25,0,17,17.00
01/22/2004,06:17,1052.25,1052.25,1052.25,1052.25,0,12,12.00
01/22/2004,06:19,1052.50,1052.50,1052.25,1052.25,1,30,31.00
01/22/2004,06:20,1052.25,1052.25,1052.25,1052.25,0,11,11.00
01/22/2004,06:21,1052.25,1052.25,1052.25,1052.25,0,26,26.00
01/22/2004,06:22,1052.25,1052.25,1052.25,1052.25,0,2,2.00
01/22/2004,06:26,1052.25,1052.25,1052.25,1052.25,0,2,2.00
01/22/2004,06:27,1052.25,1052.25,1052.25,1052.25,0,1,1.00
01/22/2004,06:29,1052.25,1052.25,1052.25,1052.25,0,10,10.00
01/22/2004,06:32,1052.25,1052.50,1052.25,1052.25,10,18,28.00
01/22/2004,06:33,1052.25,1052.25,1052.25,1052.25,0,6,6.00
01/22/2004,06:34,1052.25,1052.25,1052.25,1052.25,0,2,2.00
01/22/2004,06:35,1052.25,1052.25,1052.25,1052.25,0,4,4.00
01/22/2004,06:36,1052.25,1052.25,1052.25,1052.25,0,6,6.00
01/22/2004,06:37,1052.25,1052.25,1052.25,1052.25,0,5,5.00
01/22/2004,06:39,1052.50,1052.50,1052.50,1052.50,128,0,128.00
01/22/2004,06:40,1052.25,1052.25,1052.25,1052.25,0,38,38.00
01/22/2004,06:41,1052.00,1052.00,1052.00,1052.00,0,11,11.00
01/22/2004,06:42,1052.00,1052.00,1052.00,1052.00,0,5,5.00
01/22/2004,06:43,1052.25,1052.25,1051.75,1052.00,6,77,83.00
01/22/2004,06:44,1051.75,1051.75,1051.75,1051.75,0,13,13.00
01/22/2004,06:45,1051.75,1051.75,1051.75,1051.75,0,1,1.00
01/22/2004,06:47,1051.75,1051.75,1051.75,1051.75,0,13,13.00
01/22/2004,06:48,1051.75,1052.00,1051.75,1052.00,8,3,11.00
01/22/2004,06:49,1052.00,1052.00,1052.00,1052.00,31,0,31.00
01/22/2004,06:50,1051.75,1051.75,1051.75,1051.75,0,40,40.00
01/22/2004,06:51,1051.75,1052.00,1051.50,1051.50,9,90,99.00
01/22/2004,06:52,1051.50,1051.50,1051.00,1051.00,3,123,126.00
01/22/2004,06:53,1051.25,1051.25,1051.25,1051.25,77,0,77.00
01/22/2004,06:54,1051.50,1051.50,1051.00,1051.25,17,30,47.00
01/22/2004,06:55,1051.25,1051.50,1051.25,1051.50,38,0,38.00
01/22/2004,06:56,1051.25,1051.25,1051.00,1051.00,0,60,60.00
01/22/2004,06:57,1051.00,1051.00,1050.75,1050.75,1,42,43.00
01/22/2004,06:58,1051.00,1051.00,1050.75,1051.00,56,1,57.00
01/22/2004,06:59,1051.00,1051.25,1051.00,1051.25,7,0,7.00
01/22/2004,07:00,1051.25,1051.25,1051.25,1051.25,45,0,45.00
01/22/2004,07:01,1051.25,1051.50,1051.25,1051.25,7,6,13.00
01/22/2004,07:02,1051.50,1051.75,1051.50,1051.75,47,0,47.00
01/22/2004,07:03,1051.75,1052.00,1051.50,1051.75,29,23,52.00
01/22/2004,07:04,1051.75,1051.75,1051.75,1051.75,6,0,6.00
01/22/2004,07:05,1052.00,1052.00,1051.75,1052.00,71,1,72.00
01/22/2004,07:06,1051.75,1052.00,1051.75,1052.00,10,6,16.00
01/22/2004,07:07,1051.75,1051.75,1051.50,1051.75,1,19,20.00
01/22/2004,07:08,1051.50,1051.50,1051.50,1051.50,0,1,1.00
01/22/2004,07:09,1051.75,1051.75,1051.75,1051.75,8,0,8.00
01/22/2004,07:10,1051.50,1051.50,1051.50,1051.50,0,2,2.00
01/22/2004,07:11,1051.50,1051.75,1051.50,1051.50,4,2,6.00
01/22/2004,07:12,1051.50,1051.50,1051.25,1051.25,0,55,55.00
01/22/2004,07:13,1051.50,1051.50,1051.50,1051.50,29,0,29.00
01/22/2004,07:14,1051.50,1051.75,1051.25,1051.50,8,13,21.00
01/22/2004,07:15,1051.50,1051.50,1051.50,1051.50,6,0,6.00
01/22/2004,07:16,1051.50,1051.50,1051.50,1051.50,22,0,22.00
01/22/2004,07:17,1051.50,1051.50,1051.50,1051.50,20,0,20.00
01/22/2004,07:18,1051.25,1051.50,1051.25,1051.50,4,4,8.00
01/22/2004,07:19,1051.50,1051.50,1051.50,1051.50,1,0,1.00
01/22/2004,07:20,1051.50,1051.50,1051.50,1051.50,16,0,16.00
01/22/2004,07:22,1051.75,1051.75,1051.75,1051.75,1,0,1.00
01/22/2004,07:24,1051.50,1051.75,1051.50,1051.50,5,17,22.00
01/22/2004,07:25,1051.50,1051.50,1051.25,1051.50,31,112,143.00
01/22/2004,07:26,1051.50,1051.50,1051.25,1051.25,64,34,98.00
01/22/2004,07:27,1051.25,1051.25,1051.25,1051.25,0,13,13.00
01/22/2004,07:28,1051.50,1051.50,1051.50,1051.50,2,0,2.00
01/22/2004,07:29,1051.25,1051.50,1051.00,1051.00,1,177,178.00
01/22/2004,07:30,1051.25,1051.25,1051.00,1051.00,60,99,159.00
01/22/2004,07:31,1051.25,1052.00,1051.25,1051.75,401,217,618.00
01/22/2004,07:32,1051.50,1052.00,1051.25,1051.75,78,75,153.00
01/22/2004,07:33,1051.75,1052.00,1051.50,1052.00,275,48,323.00
01/22/2004,07:34,1052.00,1052.25,1052.00,1052.00,23,46,69.00
01/22/2004,07:35,1052.25,1052.25,1052.25,1052.25,4,0,4.00
01/22/2004,07:36,1052.25,1052.25,1052.00,1052.00,4,29,33.00
01/22/2004,07:37,1052.00,1052.25,1052.00,1052.25,29,87,116.00
01/22/2004,07:38,1052.25,1052.25,1052.00,1052.00,6,3,9.00
01/22/2004,07:39,1052.00,1052.25,1052.00,1052.25,62,2,64.00
01/22/2004,07:40,1052.25,1052.25,1052.00,1052.25,114,2,116.00
01/22/2004,07:41,1052.25,1052.50,1052.00,1052.25,193,105,298.00
01/22/2004,07:42,1052.50,1052.50,1052.25,1052.25,13,6,19.00
01/22/2004,07:43,1052.25,1052.50,1052.25,1052.50,4,41,45.00
01/22/2004,07:44,1052.50,1052.50,1052.25,1052.25,1,1,2.00
01/22/2004,07:45,1052.25,1052.25,1052.25,1052.25,0,97,97.00
01/22/2004,07:46,1052.25,1052.25,1052.25,1052.25,0,62,62.00
01/22/2004,07:47,1052.25,1052.50,1052.25,1052.25,2,58,60.00
01/22/2004,07:48,1052.50,1052.50,1052.25,1052.25,11,123,134.00
01/22/2004,07:49,1052.50,1052.50,1052.25,1052.50,206,1,207.00
01/22/2004,07:50,1052.50,1052.75,1052.25,1052.50,76,33,109.00
01/22/2004,07:51,1052.75,1052.75,1052.50,1052.50,1,33,34.00
01/22/2004,07:52,1052.50,1052.75,1052.50,1052.75,222,5,227.00
01/22/2004,07:53,1052.75,1053.00,1052.75,1052.75,27,4,31.00
01/22/2004,07:54,1052.75,1053.00,1052.75,1053.00,268,1,269.00
01/22/2004,07:55,1053.00,1053.25,1053.00,1053.25,193,0,193.00
01/22/2004,07:56,1053.00,1053.00,1052.75,1052.75,2,72,74.00
01/22/2004,07:57,1053.00,1053.00,1053.00,1053.00,77,0,77.00
01/22/2004,07:58,1053.25,1053.25,1053.00,1053.00,5,13,18.00
01/22/2004,07:59,1053.00,1053.25,1053.00,1053.00,2,67,69.00
01/22/2004,08:00,1053.00,1053.25,1052.75,1053.00,111,133,244.00
01/22/2004,08:01,1053.00,1053.25,1053.00,1053.25,45,16,61.00
01/22/2004,08:02,1053.00,1053.00,1053.00,1053.00,0,67,67.00
01/22/2004,08:03,1053.00,1053.25,1053.00,1053.00,4,8,12.00
01/22/2004,08:05,1053.00,1053.00,1052.75,1053.00,18,44,62.00
01/22/2004,08:06,1053.00,1053.25,1052.75,1053.25,38,15,53.00
01/22/2004,08:07,1053.25,1053.25,1053.00,1053.00,8,115,123.00
01/22/2004,08:08,1053.00,1053.25,1052.75,1052.75,2,20,22.00
01/22/2004,08:09,1053.00,1053.00,1053.00,1053.00,44,0,44.00
01/22/2004,08:10,1052.75,1052.75,1052.75,1052.75,0,15,15.00
01/22/2004,08:11,1052.75,1053.00,1052.75,1053.00,38,1,39.00
01/22/2004,08:12,1053.00,1053.25,1053.00,1053.00,36,3,39.00
01/22/2004,08:13,1052.75,1052.75,1052.75,1052.75,0,1,1.00
01/22/2004,08:14,1053.00,1053.00,1052.75,1052.75,102,73,175.00
01/22/2004,08:15,1053.00,1053.00,1052.75,1052.75,17,2,19.00
01/22/2004,08:16,1052.75,1052.75,1052.75,1052.75,0,98,98.00
01/22/2004,08:17,1052.75,1053.00,1052.75,1053.00,245,2,247.00
01/22/2004,08:18,1053.00,1053.00,1052.75,1052.75,51,8,59.00
01/22/2004,08:19,1053.00,1053.00,1052.75,1052.75,40,1,41.00
01/22/2004,08:20,1052.75,1052.75,1052.50,1052.50,24,230,254.00
01/22/2004,08:21,1052.50,1052.50,1052.50,1052.50,0,3,3.00
01/22/2004,08:22,1052.50,1052.75,1052.50,1052.50,57,6,63.00
01/22/2004,08:23,1052.75,1052.75,1052.75,1052.75,18,0,18.00
01/22/2004,08:24,1052.75,1053.00,1052.75,1053.00,5,0,5.00
01/22/2004,08:25,1052.75,1053.00,1052.75,1052.75,198,26,224.00
01/22/2004,08:26,1052.75,1053.00,1052.75,1052.75,2,226,228.00
01/22/2004,08:27,1052.75,1053.25,1052.75,1053.00,149,102,251.00
01/22/2004,08:28,1053.00,1053.50,1053.00,1053.25,310,16,326.00
01/22/2004,08:29,1053.25,1053.50,1053.00,1053.25,291,443,734.00
01/22/2004,08:30,1053.50,1053.50,1053.00,1053.25,731,995,1726.00
01/22/2004,08:31,1053.25,1053.50,1052.50,1052.75,2123,1607,3730.00
01/22/2004,08:32,1053.00,1053.50,1052.75,1053.00,1185,982,2167.00
01/22/2004,08:33,1053.00,1053.50,1052.75,1052.75,724,1160,1884.00
01/22/2004,08:34,1053.00,1053.75,1052.75,1053.25,1615,1220,2835.00
01/22/2004,08:35,1053.50,1054.00,1053.25,1053.25,2066,2209,4275.00
01/22/2004,08:36,1053.50,1054.25,1053.25,1054.00,2629,807,3436.00
01/22/2004,08:37,1054.00,1054.50,1053.75,1054.25,2751,1647,4398.00
01/22/2004,08:38,1054.25,1054.50,1054.00,1054.00,1277,981,2258.00
01/22/2004,08:39,1054.25,1054.25,1054.00,1054.00,851,902,1753.00
01/22/2004,08:40,1054.00,1054.75,1054.00,1054.50,3399,1585,4984.00
01/22/2004,08:41,1054.50,1054.75,1054.25,1054.25,613,419,1032.00
01/22/2004,08:42,1054.25,1054.75,1054.00,1054.25,673,1449,2122.00
01/22/2004,08:43,1054.25,1054.50,1053.75,1053.75,339,960,1299.00
01/22/2004,08:44,1053.75,1054.25,1053.75,1053.75,1383,1150,2533.00
01/22/2004,08:45,1054.00,1054.00,1053.25,1054.00,1299,2159,3458.00
01/22/2004,08:46,1054.00,1054.00,1053.75,1053.75,493,422,915.00
01/22/2004,08:47,1053.75,1054.25,1053.50,1053.50,521,1072,1593.00
01/22/2004,08:48,1053.50,1054.00,1053.25,1053.75,1326,734,2060.00
01/22/2004,08:49,1054.00,1054.25,1053.75,1054.25,1050,174,1224.00
01/22/2004,08:50,1054.25,1054.25,1054.00,1054.00,1158,55,1213.00
01/22/2004,08:51,1054.25,1054.75,1054.00,1054.75,927,390,1317.00
01/22/2004,08:52,1054.75,1054.75,1053.50,1053.75,1049,2172,3221.00
01/22/2004,08:53,1053.75,1054.75,1053.50,1054.50,2104,1330,3434.00
01/22/2004,08:54,1054.50,1054.50,1054.00,1054.00,272,767,1039.00
01/22/2004,08:55,1054.00,1054.50,1054.00,1054.50,340,119,459.00
01/22/2004,08:56,1054.25,1055.00,1054.25,1054.75,1821,1272,3093.00
01/22/2004,08:57,1055.00,1055.50,1054.75,1055.50,1988,952,2940.00
01/22/2004,08:58,1055.25,1055.50,1055.00,1055.25,880,984,1864.00
01/22/2004,08:59,1055.25,1055.50,1055.25,1055.50,127,393,520.00
01/22/2004,09:00,1055.50,1055.50,1054.75,1055.00,622,875,1497.00
01/22/2004,09:01,1055.00,1055.25,1054.00,1054.00,835,2049,2884.00
01/22/2004,09:02,1054.00,1054.50,1053.50,1053.75,889,2356,3245.00
01/22/2004,09:03,1053.75,1054.00,1053.25,1053.50,483,1486,1969.00
01/22/2004,09:04,1053.75,1053.75,1053.25,1053.50,649,1298,1947.00
01/22/2004,09:05,1053.75,1054.00,1053.50,1054.00,295,197,492.00
01/22/2004,09:06,1053.75,1054.00,1052.50,1052.75,1185,3775,4960.00
01/22/2004,09:07,1053.00,1053.00,1051.75,1051.75,1917,3930,5847.00
01/22/2004,09:08,1051.75,1052.50,1051.75,1052.25,1088,580,1668.00
01/22/2004,09:09,1052.50,1052.75,1052.25,1052.75,591,312,903.00
01/22/2004,09:10,1052.75,1052.75,1051.50,1051.75,842,1947,2789.00
01/22/2004,09:11,1051.75,1052.25,1051.50,1051.50,1057,1228,2285.00
01/22/2004,09:12,1051.75,1052.00,1051.25,1051.50,1158,941,2099.00
01/22/2004,09:13,1051.75,1052.00,1051.25,1051.75,1151,960,2111.00
01/22/2004,09:14,1052.00,1052.25,1051.75,1052.25,1025,95,1120.00
01/22/2004,09:15,1052.25,1052.25,1051.75,1051.75,270,343,613.00
01/22/2004,09:16,1051.75,1051.75,1051.00,1051.25,539,2514,3053.00
01/22/2004,09:17,1051.25,1052.25,1051.25,1051.75,2176,1916,4092.00
01/22/2004,09:18,1052.00,1052.25,1051.75,1052.00,429,719,1148.00
01/22/2004,09:19,1052.00,1052.25,1051.75,1052.25,424,803,1227.00
01/22/2004,09:20,1052.25,1053.00,1052.00,1052.75,1840,451,2291.00
01/22/2004,09:21,1052.75,1053.00,1052.50,1052.75,305,350,655.00
01/22/2004,09:22,1052.75,1053.00,1052.50,1052.50,443,280,723.00
01/22/2004,09:23,1052.50,1053.00,1052.50,1052.75,1029,198,1227.00
01/22/2004,09:24,1052.75,1053.00,1052.75,1052.75,40,156,196.00
01/22/2004,09:25,1052.75,1053.00,1052.50,1052.75,858,187,1045.00
01/22/2004,09:26,1052.75,1053.00,1052.50,1052.75,531,595,1126.00
01/22/2004,09:27,1052.75,1052.75,1052.25,1052.25,222,1132,1354.00
01/22/2004,09:28,1052.50,1052.50,1051.75,1051.75,102,1425,1527.00
01/22/2004,09:29,1051.75,1052.25,1051.25,1051.50,1407,2449,3856.00
01/22/2004,09:30,1051.50,1052.00,1051.25,1052.00,1152,590,1742.00
01/22/2004,09:31,1051.75,1052.25,1051.75,1052.25,529,778,1307.00
01/22/2004,09:32,1052.00,1052.50,1051.75,1052.25,1121,316,1437.00
01/22/2004,09:33,1052.25,1052.50,1051.50,1051.75,101,946,1047.00
01/22/2004,09:34,1051.50,1051.75,1051.00,1051.25,905,1710,2615.00
01/22/2004,09:35,1051.50,1052.25,1051.25,1051.75,1934,857,2791.00
01/22/2004,09:36,1051.75,1052.25,1051.50,1052.00,537,224,761.00
01/22/2004,09:37,1052.00,1052.00,1051.75,1052.00,167,74,241.00
01/22/2004,09:38,1052.00,1052.75,1051.75,1052.50,1307,964,2271.00
01/22/2004,09:39,1052.50,1053.25,1052.00,1053.25,4229,969,5198.00
01/22/2004,09:40,1053.50,1054.00,1053.25,1053.75,3391,2300,5691.00
01/22/2004,09:41,1053.50,1054.00,1053.50,1053.75,1846,2412,4258.00
01/22/2004,09:42,1053.75,1054.25,1053.50,1053.75,937,1253,2190.00
01/22/2004,09:43,1053.75,1053.75,1053.50,1053.50,130,106,236.00
01/22/2004,09:44,1053.50,1054.00,1053.50,1054.00,375,74,449.00
01/22/2004,09:45,1053.75,1054.00,1053.50,1053.50,199,410,609.00
01/22/2004,09:46,1053.75,1053.75,1053.00,1053.00,281,2057,2338.00
01/22/2004,09:47,1053.25,1053.25,1052.00,1052.00,232,2152,2384.00
01/22/2004,09:48,1052.00,1052.25,1051.75,1051.75,607,2021,2628.00
01/22/2004,09:49,1052.00,1052.00,1051.50,1051.75,646,758,1404.00
01/22/2004,09:50,1051.75,1052.00,1051.25,1051.75,1125,1351,2476.00
01/22/2004,09:51,1051.75,1052.00,1051.50,1052.00,442,494,936.00
01/22/2004,09:52,1051.75,1052.25,1051.50,1051.50,392,1077,1469.00
01/22/2004,09:53,1051.50,1052.00,1051.25,1052.00,499,2073,2572.00
01/22/2004,09:54,1051.75,1051.75,1051.00,1051.25,930,1361,2291.00
01/22/2004,09:55,1051.25,1051.75,1051.25,1051.75,448,812,1260.00
01/22/2004,09:56,1051.75,1052.00,1051.50,1052.00,962,222,1184.00
01/22/2004,09:57,1052.00,1052.00,1051.75,1052.00,38,179,217.00
01/22/2004,09:58,1052.00,1052.00,1051.25,1051.25,367,985,1352.00
01/22/2004,09:59,1051.25,1051.50,1050.50,1051.25,1662,2977,4639.00
01/22/2004,10:00,1051.25,1051.25,1050.75,1050.75,870,677,1547.00
01/22/2004,10:01,1050.75,1051.25,1050.50,1050.50,750,1493,2243.00
01/22/2004,10:02,1050.75,1051.25,1050.50,1050.75,557,779,1336.00
01/22/2004,10:03,1050.75,1051.25,1050.50,1050.50,248,968,1216.00
01/22/2004,10:04,1050.50,1050.75,1050.00,1050.25,685,2256,2941.00
01/22/2004,10:05,1050.50,1051.00,1050.25,1050.75,1168,837,2005.00
01/22/2004,10:06,1050.75,1051.00,1050.25,1050.50,341,754,1095.00
01/22/2004,10:07,1050.25,1050.75,1050.00,1050.75,1233,619,1852.00
01/22/2004,10:08,1050.75,1051.50,1050.75,1051.25,1439,94,1533.00
01/22/2004,10:09,1051.25,1051.50,1050.75,1051.00,154,738,892.00
01/22/2004,10:10,1051.00,1051.00,1050.25,1050.75,644,832,1476.00
01/22/2004,10:11,1050.75,1051.00,1050.25,1050.25,541,597,1138.00
01/22/2004,10:12,1050.25,1050.50,1050.00,1050.25,1245,2673,3918.00
01/22/2004,10:13,1050.25,1050.50,1049.75,1050.25,1747,1280,3027.00
01/22/2004,10:14,1050.50,1050.50,1050.00,1050.50,186,1115,1301.00
01/22/2004,10:15,1050.50,1050.50,1049.75,1050.25,196,431,627.00
01/22/2004,10:16,1050.00,1050.25,1049.25,1049.75,853,2973,3826.00
01/22/2004,10:17,1049.75,1049.75,1049.00,1049.00,1228,2750,3978.00
01/22/2004,10:18,1049.00,1049.25,1049.00,1049.25,595,1462,2057.00
01/22/2004,10:19,1049.00,1049.50,1049.00,1049.25,1305,1215,2520.00
01/22/2004,10:20,1049.25,1049.50,1049.00,1049.00,398,1399,1797.00
01/22/2004,10:21,1049.00,1049.25,1048.75,1049.25,487,893,1380.00
01/22/2004,10:22,1049.25,1049.50,1049.00,1049.50,1135,127,1262.00
01/22/2004,10:23,1049.25,1049.50,1049.25,1049.50,917,23,940.00
01/22/2004,10:24,1049.50,1049.75,1049.25,1049.25,1210,300,1510.00
01/22/2004,10:25,1049.50,1049.50,1049.25,1049.50,473,28,501.00
01/22/2004,10:26,1049.50,1049.75,1049.50,1049.75,200,60,260.00
01/22/2004,10:27,1049.75,1049.75,1049.25,1049.25,48,619,667.00
01/22/2004,10:28,1049.50,1049.75,1049.00,1049.00,393,847,1240.00
01/22/2004,10:29,1049.00,1049.50,1048.75,1049.25,1073,1285,2358.00
01/22/2004,10:30,1049.25,1049.50,1049.00,1049.25,625,49,674.00
01/22/2004,10:31,1049.50,1049.50,1049.00,1049.25,786,443,1229.00
01/22/2004,10:32,1049.25,1049.50,1048.75,1049.50,789,1461,2250.00
01/22/2004,10:33,1049.50,1049.50,1049.00,1049.25,138,362,500.00
01/22/2004,10:34,1049.00,1049.75,1049.00,1049.50,896,267,1163.00
01/22/2004,10:35,1049.50,1049.75,1049.50,1049.75,806,391,1197.00
01/22/2004,10:36,1049.75,1050.00,1049.50,1050.00,936,91,1027.00
01/22/2004,10:37,1050.00,1050.25,1049.75,1050.00,1295,46,1341.00
01/22/2004,10:38,1050.25,1050.25,1049.75,1050.00,348,302,650.00
01/22/2004,10:39,1050.00,1050.25,1050.00,1050.00,180,278,458.00
01/22/2004,10:40,1050.00,1050.25,1049.75,1049.75,30,174,204.00
01/22/2004,10:41,1050.00,1050.00,1049.50,1049.75,328,805,1133.00
01/22/2004,10:42,1049.50,1049.75,1049.25,1049.25,51,933,984.00
01/22/2004,10:43,1049.25,1049.75,1049.25,1049.75,317,50,367.00
01/22/2004,10:44,1049.75,1049.75,1049.25,1049.75,180,124,304.00
01/22/2004,10:45,1049.75,1049.75,1049.50,1049.75,501,23,524.00
01/22/2004,10:46,1049.50,1049.75,1049.50,1049.75,189,141,330.00
01/22/2004,10:47,1049.75,1050.00,1049.50,1049.75,328,121,449.00
01/22/2004,10:48,1049.75,1050.00,1049.75,1050.00,157,13,170.00
01/22/2004,10:49,1050.00,1050.50,1050.00,1050.50,1010,304,1314.00
01/22/2004,10:50,1050.50,1050.50,1050.25,1050.50,1195,90,1285.00
01/22/2004,10:51,1050.50,1050.50,1050.25,1050.50,105,223,328.00
01/22/2004,10:52,1050.25,1050.75,1049.75,1049.75,323,1150,1473.00
01/22/2004,10:53,1049.75,1050.50,1049.75,1050.25,590,309,899.00
01/22/2004,10:54,1050.25,1050.50,1050.25,1050.50,165,43,208.00
01/22/2004,10:55,1050.50,1050.50,1050.25,1050.25,133,49,182.00
01/22/2004,10:56,1050.25,1050.50,1049.75,1049.75,121,761,882.00
01/22/2004,10:57,1049.75,1050.25,1049.75,1050.00,192,1075,1267.00
01/22/2004,10:58,1050.00,1050.00,1049.75,1050.00,57,306,363.00
01/22/2004,10:59,1050.00,1050.25,1049.75,1049.75,476,714,1190.00
01/22/2004,11:00,1049.75,1050.50,1049.50,1050.25,732,204,936.00
01/22/2004,11:01,1050.25,1050.75,1050.00,1050.50,2020,439,2459.00
01/22/2004,11:02,1050.75,1051.00,1050.50,1050.50,368,652,1020.00
01/22/2004,11:03,1050.50,1050.50,1050.25,1050.50,130,101,231.00
01/22/2004,11:04,1050.50,1051.00,1050.25,1050.75,569,205,774.00
01/22/2004,11:05,1051.00,1051.50,1050.75,1051.50,1931,128,2059.00
01/22/2004,11:06,1051.50,1052.00,1051.25,1051.50,1793,483,2276.00
01/22/2004,11:07,1051.75,1051.75,1051.50,1051.50,369,359,728.00
01/22/2004,11:08,1051.50,1051.75,1051.25,1051.50,390,906,1296.00
01/22/2004,11:09,1051.25,1052.00,1051.25,1051.75,952,204,1156.00
01/22/2004,11:10,1051.75,1051.75,1051.50,1051.50,557,296,853.00
01/22/2004,11:11,1051.50,1051.75,1051.50,1051.75,25,63,88.00
01/22/2004,11:12,1051.50,1052.50,1051.50,1052.25,2140,323,2463.00
01/22/2004,11:13,1052.25,1052.75,1052.00,1052.50,1397,443,1840.00
01/22/2004,11:14,1052.50,1052.75,1052.00,1052.75,1191,537,1728.00
01/22/2004,11:15,1052.50,1053.00,1052.25,1052.50,945,543,1488.00
01/22/2004,11:16,1052.25,1052.50,1052.00,1052.00,377,495,872.00
01/22/2004,11:17,1052.25,1052.25,1051.75,1051.75,461,881,1342.00
01/22/2004,11:18,1052.00,1052.00,1051.50,1051.50,57,734,791.00
01/22/2004,11:19,1051.50,1051.75,1051.25,1051.75,285,452,737.00
01/22/2004,11:20,1051.50,1051.75,1051.25,1051.50,304,464,768.00
01/22/2004,11:21,1051.50,1051.75,1051.25,1051.50,202,69,271.00
01/22/2004,11:22,1051.75,1051.75,1051.25,1051.50,298,316,614.00
01/22/2004,11:23,1051.50,1052.00,1051.50,1051.75,292,383,675.00
01/22/2004,11:24,1051.75,1052.00,1051.75,1051.75,5,364,369.00
01/22/2004,11:25,1051.75,1052.00,1051.50,1051.50,39,145,184.00
01/22/2004,11:26,1051.50,1051.75,1051.25,1051.50,348,280,628.00
01/22/2004,11:27,1051.50,1051.75,1051.25,1051.75,130,239,369.00
01/22/2004,11:28,1051.50,1051.75,1051.25,1051.50,248,323,571.00
01/22/2004,11:29,1051.50,1051.75,1051.50,1051.75,450,26,476.00
01/22/2004,11:30,1051.75,1052.00,1051.50,1051.75,231,11,242.00
01/22/2004,11:31,1051.75,1052.00,1051.75,1052.00,383,20,403.00
01/22/2004,11:32,1052.00,1052.25,1051.75,1052.25,313,6,319.00
01/22/2004,11:33,1052.25,1052.50,1051.75,1052.50,777,267,1044.00
01/22/2004,11:34,1052.50,1052.75,1052.25,1052.50,1363,1447,2810.00
01/22/2004,11:35,1052.50,1052.75,1052.25,1052.75,736,105,841.00
01/22/2004,11:36,1052.75,1053.00,1052.75,1053.00,404,126,530.00
01/22/2004,11:37,1052.75,1053.00,1052.75,1052.75,259,48,307.00
01/22/2004,11:38,1053.00,1053.75,1053.00,1053.50,3674,455,4129.00
01/22/2004,11:39,1053.50,1053.50,1053.00,1053.00,1100,937,2037.00
01/22/2004,11:40,1053.00,1053.50,1053.00,1053.25,871,191,1062.00
01/22/2004,11:41,1053.25,1053.50,1053.00,1053.00,218,369,587.00
01/22/2004,11:42,1053.00,1053.25,1053.00,1053.00,8,250,258.00
01/22/2004,11:43,1053.00,1053.25,1053.00,1053.00,49,56,105.00
01/22/2004,11:44,1053.00,1053.00,1052.50,1052.75,288,845,1133.00
01/22/2004,11:45,1052.75,1053.25,1052.75,1053.25,853,15,868.00
01/22/2004,11:46,1053.25,1053.25,1052.75,1053.00,53,309,362.00
01/22/2004,11:47,1053.00,1053.00,1052.75,1052.75,88,24,112.00
01/22/2004,11:48,1052.75,1053.00,1052.75,1052.75,209,192,401.00
01/22/2004,11:49,1052.75,1052.75,1052.25,1052.25,55,1184,1239.00
01/22/2004,11:50,1052.25,1052.25,1051.75,1052.00,399,999,1398.00
01/22/2004,11:51,1052.00,1052.00,1051.50,1051.75,266,580,846.00
01/22/2004,11:52,1052.00,1052.25,1051.75,1052.00,326,15,341.00
01/22/2004,11:53,1052.00,1052.00,1051.75,1052.00,9,438,447.00
01/22/2004,11:54,1052.00,1052.25,1052.00,1052.25,229,0,229.00
01/22/2004,11:55,1052.25,1052.25,1051.50,1051.75,321,524,845.00
01/22/2004,11:56,1051.75,1052.00,1051.75,1051.75,144,7,151.00
01/22/2004,11:57,1052.00,1052.50,1051.75,1052.25,355,478,833.00
01/22/2004,11:58,1052.25,1052.75,1052.25,1052.75,351,97,448.00
01/22/2004,11:59,1052.75,1052.75,1052.50,1052.50,246,101,347.00
01/22/2004,12:00,1052.75,1052.75,1052.00,1052.25,4,496,500.00
01/22/2004,12:01,1052.00,1052.25,1051.25,1051.25,256,2644,2900.00
01/22/2004,12:02,1051.25,1051.50,1051.00,1051.50,397,716,1113.00
01/22/2004,12:03,1051.25,1051.75,1051.25,1051.75,695,81,776.00
01/22/2004,12:04,1051.75,1052.25,1051.75,1052.25,363,326,689.00
01/22/2004,12:05,1052.00,1052.00,1051.25,1051.50,364,1329,1693.00
01/22/2004,12:06,1051.50,1051.50,1051.00,1051.25,373,667,1040.00
01/22/2004,12:07,1051.25,1051.50,1051.00,1051.25,80,218,298.00
01/22/2004,12:08,1051.25,1051.50,1051.00,1051.00,199,1074,1273.00
01/22/2004,12:09,1051.00,1051.00,1050.75,1051.00,238,496,734.00
01/22/2004,12:10,1050.75,1050.75,1050.50,1050.75,380,469,849.00
01/22/2004,12:11,1050.75,1051.00,1050.50,1050.75,281,173,454.00
01/22/2004,12:12,1050.75,1051.25,1050.75,1051.25,212,30,242.00
01/22/2004,12:13,1051.25,1051.25,1050.50,1050.50,14,310,324.00
01/22/2004,12:14,1050.50,1051.00,1050.50,1051.00,262,2,264.00
01/22/2004,12:15,1050.75,1051.00,1050.75,1051.00,43,8,51.00
01/22/2004,12:16,1050.75,1051.25,1050.75,1050.75,448,430,878.00
01/22/2004,12:17,1051.00,1051.25,1050.00,1050.00,170,2137,2307.00
01/22/2004,12:18,1050.00,1050.25,1049.75,1050.00,156,971,1127.00
01/22/2004,12:19,1050.00,1050.25,1049.25,1049.50,117,1752,1869.00
01/22/2004,12:20,1049.50,1049.75,1049.25,1049.75,674,199,873.00
01/22/2004,12:21,1049.50,1050.25,1049.50,1050.25,752,15,767.00
01/22/2004,12:22,1050.00,1050.50,1050.00,1050.25,682,201,883.00
01/22/2004,12:23,1050.00,1050.50,1050.00,1050.25,250,33,283.00
01/22/2004,12:24,1050.25,1050.50,1050.00,1050.50,238,259,497.00
01/22/2004,12:25,1050.50,1051.00,1050.00,1051.00,1304,330,1634.00
01/22/2004,12:26,1050.75,1051.00,1050.50,1050.50,332,255,587.00
01/22/2004,12:27,1050.75,1051.00,1050.50,1050.75,498,337,835.00
01/22/2004,12:28,1050.50,1051.00,1050.50,1050.75,184,69,253.00
01/22/2004,12:29,1051.00,1051.00,1050.00,1050.00,31,1778,1809.00
01/22/2004,12:30,1050.00,1050.50,1050.00,1050.50,174,211,385.00
01/22/2004,12:31,1050.25,1050.50,1050.00,1050.25,92,366,458.00
01/22/2004,12:32,1050.00,1050.75,1050.00,1050.50,277,126,403.00
01/22/2004,12:33,1050.75,1051.00,1050.50,1050.75,377,131,508.00
01/22/2004,12:34,1050.75,1051.00,1050.50,1050.50,159,15,174.00
01/22/2004,12:35,1050.50,1051.00,1050.50,1051.00,155,37,192.00
01/22/2004,12:36,1051.00,1051.00,1050.75,1050.75,31,673,704.00
01/22/2004,12:37,1051.00,1051.00,1050.75,1051.00,108,62,170.00
01/22/2004,12:38,1051.00,1051.50,1050.75,1051.50,627,177,804.00
01/22/2004,12:39,1051.50,1051.50,1051.25,1051.25,171,76,247.00
01/22/2004,12:40,1051.25,1051.75,1051.25,1051.75,405,37,442.00
01/22/2004,12:41,1051.50,1051.75,1051.50,1051.50,86,39,125.00
01/22/2004,12:42,1051.50,1051.50,1051.25,1051.25,5,880,885.00
01/22/2004,12:43,1051.25,1051.50,1051.25,1051.25,3,45,48.00
01/22/2004,12:44,1051.50,1051.50,1051.25,1051.50,6,23,29.00
01/22/2004,12:45,1051.50,1051.50,1051.25,1051.25,9,239,248.00
01/22/2004,12:46,1051.25,1051.50,1051.00,1051.00,69,258,327.00
01/22/2004,12:47,1051.00,1051.50,1051.00,1051.25,202,450,652.00
01/22/2004,12:48,1051.25,1051.75,1051.25,1051.50,357,717,1074.00
01/22/2004,12:49,1051.50,1051.75,1051.25,1051.25,151,426,577.00
01/22/2004,12:50,1051.50,1051.50,1050.75,1050.75,210,1163,1373.00
01/22/2004,12:51,1050.50,1050.75,1049.75,1050.00,547,1192,1739.00
01/22/2004,12:52,1050.00,1050.25,1049.50,1050.00,534,600,1134.00
01/22/2004,12:53,1050.00,1050.25,1050.00,1050.25,174,72,246.00
01/22/2004,12:54,1050.00,1050.25,1049.75,1050.25,146,210,356.00
01/22/2004,12:55,1050.00,1050.50,1050.00,1050.50,282,90,372.00
01/22/2004,12:56,1050.50,1050.75,1050.25,1050.50,250,175,425.00
01/22/2004,12:57,1050.50,1050.50,1049.75,1050.00,56,552,608.00
01/22/2004,12:58,1049.75,1050.00,1049.25,1049.75,366,732,1098.00
01/22/2004,12:59,1049.75,1050.00,1049.75,1049.75,16,267,283.00
01/22/2004,13:00,1049.75,1050.75,1049.75,1050.75,912,65,977.00
01/22/2004,13:01,1050.75,1051.00,1050.50,1050.50,170,608,778.00
01/22/2004,13:02,1050.50,1050.50,1049.50,1049.75,322,966,1288.00
01/22/2004,13:03,1049.75,1050.25,1049.50,1050.25,429,254,683.00
01/22/2004,13:04,1050.25,1050.50,1050.00,1050.25,205,90,295.00
01/22/2004,13:05,1050.25,1050.25,1050.00,1050.25,116,13,129.00
01/22/2004,13:06,1050.25,1050.75,1050.00,1050.75,603,286,889.00
01/22/2004,13:07,1050.75,1051.25,1050.50,1051.25,639,239,878.00
01/22/2004,13:08,1051.25,1051.50,1051.00,1051.25,701,413,1114.00
01/22/2004,13:09,1051.00,1051.75,1051.00,1051.50,521,171,692.00
01/22/2004,13:10,1051.50,1051.50,1051.00,1051.25,232,1049,1281.00
01/22/2004,13:11,1051.25,1051.25,1051.00,1051.25,43,89,132.00
01/22/2004,13:12,1051.25,1051.25,1050.50,1050.50,207,633,840.00
01/22/2004,13:13,1050.50,1051.50,1050.50,1051.25,479,328,807.00
01/22/2004,13:14,1051.25,1051.25,1051.00,1051.25,25,14,39.00
01/22/2004,13:15,1051.25,1051.25,1050.25,1050.25,39,673,712.00
01/22/2004,13:16,1050.25,1051.00,1050.25,1050.75,444,71,515.00
01/22/2004,13:17,1051.00,1051.50,1050.75,1051.25,629,197,826.00
01/22/2004,13:18,1051.00,1051.25,1050.75,1051.25,312,258,570.00
01/22/2004,13:19,1051.25,1051.50,1051.00,1051.25,21,305,326.00
01/22/2004,13:20,1051.25,1051.25,1051.00,1051.00,227,6,233.00
01/22/2004,13:21,1051.00,1051.25,1050.75,1050.75,246,87,333.00
01/22/2004,13:22,1051.00,1051.00,1050.50,1050.75,194,184,378.00
01/22/2004,13:23,1050.75,1051.50,1050.75,1051.25,604,61,665.00
01/22/2004,13:24,1051.50,1051.50,1050.75,1051.00,95,236,331.00
01/22/2004,13:25,1051.00,1051.25,1050.75,1051.00,127,8,135.00
01/22/2004,13:26,1051.00,1051.25,1051.00,1051.00,36,32,68.00
01/22/2004,13:27,1051.00,1051.25,1050.75,1051.00,89,86,175.00
01/22/2004,13:28,1051.25,1051.75,1051.00,1051.75,709,101,810.00
01/22/2004,13:29,1051.75,1052.25,1051.50,1052.00,1318,271,1589.00
01/22/2004,13:30,1051.75,1052.00,1051.75,1051.75,69,297,366.00
01/22/2004,13:31,1051.75,1052.00,1051.50,1052.00,681,241,922.00
01/22/2004,13:32,1051.75,1052.00,1051.75,1051.75,80,35,115.00
01/22/2004,13:33,1051.75,1052.00,1051.00,1051.25,256,880,1136.00
01/22/2004,13:34,1051.25,1051.25,1051.00,1051.00,364,35,399.00
01/22/2004,13:35,1051.25,1051.75,1051.00,1051.50,670,321,991.00
01/22/2004,13:36,1051.50,1051.50,1051.25,1051.25,37,18,55.00
01/22/2004,13:37,1051.25,1051.25,1050.75,1050.75,84,1321,1405.00
01/22/2004,13:38,1050.75,1051.00,1050.50,1050.75,687,385,1072.00
01/22/2004,13:39,1050.75,1051.00,1050.75,1050.75,5,241,246.00
01/22/2004,13:40,1050.75,1051.00,1050.50,1050.75,100,399,499.00
01/22/2004,13:41,1050.75,1050.75,1049.75,1049.75,495,2010,2505.00
01/22/2004,13:42,1049.75,1050.00,1049.50,1049.75,1092,1453,2545.00
01/22/2004,13:43,1049.50,1049.75,1049.25,1049.50,130,759,889.00
01/22/2004,13:44,1049.25,1049.50,1049.25,1049.50,346,230,576.00
01/22/2004,13:45,1049.50,1050.00,1049.25,1049.75,846,501,1347.00
01/22/2004,13:46,1049.50,1049.75,1049.25,1049.50,420,1242,1662.00
01/22/2004,13:47,1049.50,1049.50,1048.50,1048.50,846,2517,3363.00
01/22/2004,13:48,1048.50,1048.75,1048.00,1048.00,1655,4586,6241.00
01/22/2004,13:49,1048.00,1048.50,1048.00,1048.25,935,698,1633.00
01/22/2004,13:50,1048.25,1048.50,1048.00,1048.50,804,360,1164.00
01/22/2004,13:51,1048.50,1048.50,1048.00,1048.25,968,686,1654.00
01/22/2004,13:52,1048.25,1048.75,1048.00,1048.50,1285,514,1799.00
01/22/2004,13:53,1048.50,1048.75,1048.25,1048.75,328,259,587.00
01/22/2004,13:54,1048.75,1048.75,1048.50,1048.50,142,391,533.00
01/22/2004,13:55,1048.50,1048.75,1048.50,1048.75,46,229,275.00
01/22/2004,13:56,1048.50,1048.75,1048.00,1048.00,67,1212,1279.00
01/22/2004,13:57,1048.00,1048.50,1048.00,1048.00,737,1530,2267.00
01/22/2004,13:58,1048.25,1048.25,1047.75,1048.00,1372,793,2165.00
01/22/2004,13:59,1047.75,1048.00,1047.75,1048.00,421,159,580.00
01/22/2004,14:00,1047.75,1048.50,1047.75,1048.50,1311,215,1526.00
01/22/2004,14:01,1048.50,1049.00,1048.25,1048.75,1488,667,2155.00
01/22/2004,14:02,1048.50,1049.00,1048.50,1049.00,808,37,845.00
01/22/2004,14:03,1049.00,1049.75,1049.00,1049.75,1724,282,2006.00
01/22/2004,14:04,1049.50,1050.00,1049.50,1049.75,931,458,1389.00
01/22/2004,14:05,1049.75,1050.00,1049.50,1049.75,1003,641,1644.00
01/22/2004,14:06,1049.75,1049.75,1049.50,1049.50,324,111,435.00
01/22/2004,14:07,1049.50,1050.00,1049.50,1050.00,897,22,919.00
01/22/2004,14:08,1050.00,1050.75,1050.00,1050.75,1920,72,1992.00
01/22/2004,14:09,1050.75,1050.75,1050.50,1050.50,660,56,716.00
01/22/2004,14:10,1050.50,1050.75,1050.50,1050.75,124,561,685.00
01/22/2004,14:11,1050.75,1050.75,1050.25,1050.25,610,298,908.00
01/22/2004,14:12,1050.25,1050.50,1050.25,1050.25,31,1394,1425.00
01/22/2004,14:13,1050.50,1051.75,1050.25,1051.50,4206,2043,6249.00
01/22/2004,14:14,1051.50,1051.50,1051.00,1051.00,1545,741,2286.00
01/22/2004,14:15,1051.25,1051.25,1051.00,1051.00,574,36,610.00
01/22/2004,14:16,1051.25,1052.00,1051.00,1051.25,1584,662,2246.00
01/22/2004,14:17,1051.25,1051.50,1051.00,1051.25,407,658,1065.00
01/22/2004,14:18,1051.25,1051.50,1051.25,1051.50,53,399,452.00
01/22/2004,14:19,1051.25,1051.50,1050.50,1050.50,95,1366,1461.00
01/22/2004,14:20,1050.50,1050.75,1050.00,1050.00,562,1558,2120.00
01/22/2004,14:21,1050.00,1050.25,1049.75,1050.25,430,256,686.00
01/22/2004,14:22,1050.25,1050.75,1050.25,1050.75,604,270,874.00
01/22/2004,14:23,1050.75,1051.00,1050.50,1051.00,1172,164,1336.00
01/22/2004,14:24,1050.75,1051.00,1050.50,1051.00,352,399,751.00
01/22/2004,14:25,1050.75,1051.00,1050.75,1050.75,134,233,367.00
01/22/2004,14:26,1050.75,1051.00,1050.75,1050.75,5,361,366.00
01/22/2004,14:27,1051.00,1051.25,1050.75,1051.25,539,66,605.00
01/22/2004,14:28,1051.25,1051.50,1051.00,1051.50,1636,609,2245.00
01/22/2004,14:29,1051.50,1051.50,1051.25,1051.25,615,568,1183.00
01/22/2004,14:30,1051.00,1052.00,1051.00,1051.75,2968,992,3960.00
01/22/2004,14:31,1051.75,1051.75,1051.25,1051.25,89,594,683.00
01/22/2004,14:32,1051.25,1051.50,1051.00,1051.00,85,1448,1533.00
01/22/2004,14:33,1051.00,1051.25,1050.75,1050.75,424,1480,1904.00
01/22/2004,14:34,1051.00,1051.00,1050.75,1051.00,690,317,1007.00
01/22/2004,14:35,1051.00,1051.00,1050.75,1050.75,86,361,447.00
01/22/2004,14:36,1050.75,1051.00,1050.00,1050.25,1239,2325,3564.00
01/22/2004,14:37,1050.25,1050.50,1050.00,1050.25,291,378,669.00
01/22/2004,14:38,1050.50,1050.50,1050.00,1050.25,251,316,567.00
01/22/2004,14:39,1050.25,1050.50,1050.25,1050.25,176,46,222.00
01/22/2004,14:40,1050.25,1050.50,1050.00,1050.25,63,193,256.00
01/22/2004,14:41,1050.00,1050.50,1050.00,1050.25,362,266,628.00
01/22/2004,14:42,1050.25,1050.50,1049.25,1049.25,362,3152,3514.00
01/22/2004,14:43,1049.25,1050.00,1049.25,1049.75,1125,912,2037.00
01/22/2004,14:44,1049.50,1049.75,1049.25,1049.75,446,680,1126.00
01/22/2004,14:45,1049.75,1049.75,1049.25,1049.25,40,320,360.00
01/22/2004,14:46,1049.50,1049.50,1048.50,1048.75,1911,2842,4753.00
01/22/2004,14:47,1048.50,1049.00,1048.25,1048.75,837,1632,2469.00
01/22/2004,14:48,1048.75,1049.00,1048.25,1048.50,256,1441,1697.00
01/22/2004,14:49,1048.50,1048.75,1048.25,1048.50,346,64,410.00
01/22/2004,14:50,1048.75,1049.50,1048.75,1049.50,1864,148,2012.00
01/22/2004,14:51,1049.50,1050.00,1049.50,1049.75,1784,607,2391.00
01/22/2004,14:52,1049.75,1049.75,1049.00,1049.25,546,1604,2150.00
01/22/2004,14:53,1049.25,1049.25,1049.00,1049.25,209,543,752.00
01/22/2004,14:54,1049.00,1049.25,1048.50,1048.50,1086,3136,4222.00
01/22/2004,14:55,1048.75,1048.75,1048.25,1048.75,963,582,1545.00
01/22/2004,14:56,1048.75,1049.00,1048.25,1048.50,306,1011,1317.00
01/22/2004,14:57,1048.50,1048.75,1048.25,1048.75,611,770,1381.00
01/22/2004,14:58,1048.75,1049.25,1048.75,1049.00,803,687,1490.00
01/22/2004,14:59,1049.00,1049.50,1048.75,1049.25,2436,507,2943.00
01/22/2004,15:00,1049.25,1049.25,1048.75,1049.25,1292,1749,3041.00
01/22/2004,15:01,1049.25,1049.50,1049.00,1049.25,1654,1605,3259.00
01/22/2004,15:02,1049.00,1049.25,1049.00,1049.25,418,368,786.00
01/22/2004,15:03,1049.25,1049.50,1049.00,1049.50,592,549,1141.00
01/22/2004,15:04,1049.50,1049.75,1049.25,1049.75,209,90,299.00
01/22/2004,15:05,1049.50,1050.25,1049.50,1050.00,1157,285,1442.00
01/22/2004,15:06,1050.25,1050.50,1050.00,1050.50,348,316,664.00
01/22/2004,15:07,1050.25,1050.75,1050.25,1050.50,377,82,459.00
01/22/2004,15:08,1050.50,1050.75,1050.50,1050.50,72,119,191.00
01/22/2004,15:09,1050.50,1051.00,1050.50,1050.75,408,412,820.00
01/22/2004,15:10,1050.75,1050.75,1050.50,1050.50,15,313,328.00
01/22/2004,15:11,1050.50,1050.75,1050.50,1050.50,70,262,332.00
01/22/2004,15:12,1050.25,1050.50,1050.25,1050.25,31,404,435.00
01/22/2004,15:13,1050.25,1050.50,1050.00,1050.25,158,380,538.00
01/22/2004,15:14,1050.25,1050.50,1050.00,1050.25,406,511,917.00
01/22/2004,15:15,1050.25,1050.50,1049.75,1050.00,851,978,1829.00
01/22/2004,15:16,1050.00,1050.00,1050.00,1050.00,4,0,4.00
01/22/2004,15:31,1048.00,1048.00,1047.00,1047.25,71,538,609.00
01/22/2004,15:32,1047.25,1047.25,1046.50,1046.75,242,336,578.00
01/22/2004,15:33,1046.75,1046.75,1046.25,1046.75,138,272,410.00
01/22/2004,15:34,1046.75,1046.75,1046.50,1046.50,94,162,256.00
01/22/2004,15:35,1046.50,1046.75,1046.50,1046.75,91,104,195.00
01/22/2004,15:36,1046.75,1047.25,1046.75,1047.25,133,26,159.00
01/22/2004,15:37,1047.00,1047.00,1046.75,1046.75,6,79,85.00
01/22/2004,15:38,1046.75,1047.00,1046.75,1047.00,90,3,93.00
01/22/2004,15:39,1047.25,1047.75,1047.00,1047.25,254,91,345.00
01/22/2004,15:40,1047.25,1047.75,1047.25,1047.50,95,100,195.00
01/22/2004,15:41,1047.50,1048.00,1047.50,1048.00,86,218,304.00
01/22/2004,15:42,1048.00,1048.00,1047.75,1048.00,6,2,8.00
01/22/2004,15:43,1048.00,1048.25,1047.50,1047.75,150,222,372.00
01/22/2004,15:44,1047.50,1047.75,1047.50,1047.50,13,130,143.00
01/22/2004,15:45,1047.50,1047.50,1047.25,1047.25,19,69,88.00
01/22/2004,15:46,1047.25,1047.25,1047.00,1047.00,0,46,46.00
01/22/2004,15:47,1047.25,1047.50,1047.25,1047.25,106,10,116.00
01/22/2004,15:48,1047.50,1047.75,1047.50,1047.75,47,0,47.00
01/22/2004,15:49,1047.75,1047.75,1047.50,1047.50,40,4,44.00
01/22/2004,15:50,1047.50,1047.50,1047.50,1047.50,0,69,69.00
01/22/2004,15:51,1047.50,1047.50,1047.25,1047.50,78,62,140.00
01/22/2004,15:52,1047.25,1047.50,1047.25,1047.50,1,41,42.00
01/22/2004,15:53,1047.50,1047.50,1047.25,1047.25,1,2,3.00
01/22/2004,15:54,1047.50,1047.50,1047.50,1047.50,2,0,2.00
01/22/2004,15:55,1047.50,1047.50,1047.25,1047.25,2,106,108.00
01/22/2004,15:56,1047.25,1047.25,1047.00,1047.25,32,11,43.00
01/22/2004,15:57,1047.50,1047.75,1047.50,1047.50,52,26,78.00
01/22/2004,15:58,1047.50,1048.00,1047.50,1048.00,108,1,109.00
01/22/2004,15:59,1048.00,1048.25,1048.00,1048.00,140,56,196.00
01/22/2004,16:00,1048.00,1048.00,1047.00,1047.25,94,287,381.00
01/22/2004,17:01,1046.75,1047.25,1046.75,1047.25,36,126,162.00
01/22/2004,17:02,1047.00,1047.00,1046.75,1046.75,0,27,27.00
01/22/2004,17:04,1047.00,1047.50,1047.00,1047.25,34,5,39.00
01/22/2004,17:06,1047.00,1047.00,1047.00,1047.00,0,2,2.00
01/22/2004,17:07,1047.25,1047.25,1047.25,1047.25,2,0,2.00
01/22/2004,17:09,1047.25,1047.25,1047.00,1047.00,10,27,37.00
01/22/2004,17:10,1047.00,1047.00,1047.00,1047.00,0,9,9.00
01/22/2004,17:11,1047.00,1047.00,1047.00,1047.00,0,5,5.00
01/22/2004,17:12,1046.75,1047.00,1046.75,1047.00,3,1,4.00
01/22/2004,17:13,1047.00,1047.00,1047.00,1047.00,2,0,2.00
01/22/2004,17:14,1047.00,1047.00,1047.00,1047.00,4,0,4.00
01/22/2004,17:15,1047.00,1047.00,1046.75,1046.75,2,5,7.00
01/22/2004,17:16,1046.75,1046.75,1046.75,1046.75,0,57,57.00
01/22/2004,17:17,1046.75,1046.75,1046.75,1046.75,0,44,44.00
01/22/2004,17:18,1046.75,1047.00,1046.75,1046.75,1,4,5.00
01/22/2004,17:19,1046.75,1046.75,1046.75,1046.75,0,50,50.00
01/22/2004,17:20,1046.75,1047.25,1046.75,1047.25,82,11,93.00
01/22/2004,17:21,1047.25,1047.25,1047.25,1047.25,25,0,25.00
01/22/2004,17:22,1047.25,1047.50,1047.25,1047.25,45,7,52.00
01/22/2004,17:23,1047.25,1047.50,1047.00,1047.50,18,4,22.00
01/22/2004,17:24,1047.50,1047.50,1047.50,1047.50,92,0,92.00
01/22/2004,17:25,1047.50,1047.50,1047.50,1047.50,29,0,29.00
01/22/2004,17:26,1047.50,1047.50,1047.50,1047.50,17,0,17.00
01/22/2004,17:27,1047.75,1047.75,1047.50,1047.50,3,5,8.00
01/22/2004,17:28,1047.50,1047.50,1047.50,1047.50,0,17,17.00
01/22/2004,17:29,1047.50,1047.50,1047.50,1047.50,0,7,7.00
01/22/2004,17:30,1047.50,1047.50,1047.50,1047.50,0,32,32.00
01/22/2004,17:31,1047.50,1047.50,1047.50,1047.50,0,2,2.00
01/22/2004,17:32,1047.50,1047.50,1047.50,1047.50,0,9,9.00
01/22/2004,17:33,1047.50,1047.50,1047.50,1047.50,0,11,11.00
01/22/2004,17:34,1047.50,1047.50,1047.50,1047.50,0,5,5.00
01/22/2004,17:35,1047.50,1047.50,1047.25,1047.25,0,176,176.00
01/22/2004,17:36,1047.25,1047.25,1047.00,1047.00,0,31,31.00
01/22/2004,17:37,1047.25,1047.25,1047.25,1047.25,1,0,1.00
01/22/2004,17:38,1047.00,1047.00,1047.00,1047.00,0,1,1.00
01/22/2004,17:39,1047.25,1047.25,1047.00,1047.00,3,1,4.00
01/22/2004,17:40,1047.25,1047.25,1047.25,1047.25,1,0,1.00
01/22/2004,17:41,1047.00,1047.00,1047.00,1047.00,0,20,20.00
01/22/2004,17:42,1047.00,1047.25,1047.00,1047.00,5,104,109.00
01/22/2004,17:43,1047.25,1047.75,1047.25,1047.75,241,10,251.00
01/22/2004,17:44,1047.75,1047.75,1047.50,1047.50,3,2,5.00
01/22/2004,17:45,1047.75,1048.00,1047.50,1048.00,71,1,72.00
01/22/2004,17:47,1047.75,1047.75,1047.75,1047.75,0,6,6.00
01/22/2004,17:48,1047.75,1047.75,1047.75,1047.75,0,2,2.00
01/22/2004,17:49,1047.75,1048.00,1047.75,1048.00,1,5,6.00
01/22/2004,17:51,1048.00,1048.00,1048.00,1048.00,1,0,1.00
01/22/2004,17:53,1048.00,1048.00,1048.00,1048.00,68,0,68.00
01/22/2004,17:54,1048.00,1048.00,1048.00,1048.00,47,0,47.00
01/22/2004,17:55,1048.00,1048.00,1048.00,1048.00,41,0,41.00
01/22/2004,17:56,1048.00,1048.00,1048.00,1048.00,41,0,41.00
01/22/2004,17:57,1048.00,1048.00,1048.00,1048.00,1,0,1.00
01/22/2004,17:59,1048.00,1048.00,1048.00,1048.00,5,0,5.00
01/22/2004,18:01,1048.00,1048.00,1048.00,1048.00,1,0,1.00
01/22/2004,18:05,1048.00,1048.00,1048.00,1048.00,1,0,1.00
01/22/2004,18:06,1047.75,1047.75,1047.75,1047.75,0,1,1.00
01/22/2004,18:07,1047.75,1047.75,1047.75,1047.75,0,1,1.00
01/22/2004,18:09,1047.75,1047.75,1047.75,1047.75,0,2,2.00
01/22/2004,18:12,1047.75,1047.75,1047.75,1047.75,0,6,6.00
01/22/2004,18:14,1047.75,1047.75,1047.75,1047.75,0,1,1.00
01/22/2004,18:15,1047.75,1047.75,1047.75,1047.75,0,21,21.00
01/22/2004,18:17,1047.75,1047.75,1047.75,1047.75,0,33,33.00
01/22/2004,18:20,1048.00,1048.00,1048.00,1048.00,10,0,10.00
01/22/2004,18:23,1047.75,1047.75,1047.75,1047.75,0,54,54.00
01/22/2004,18:24,1048.00,1048.00,1048.00,1048.00,1,0,1.00
01/22/2004,18:25,1048.00,1048.00,1048.00,1048.00,1,0,1.00
01/22/2004,18:33,1048.00,1048.00,1048.00,1048.00,67,0,67.00
01/22/2004,18:34,1048.25,1048.25,1048.00,1048.00,1,1,2.00
01/22/2004,18:35,1048.00,1048.00,1048.00,1048.00,0,7,7.00
01/22/2004,18:36,1048.00,1048.00,1048.00,1048.00,0,1,1.00
01/22/2004,18:39,1048.25,1048.25,1048.25,1048.25,50,0,50.00
01/22/2004,18:40,1048.25,1048.25,1048.25,1048.25,1,0,1.00
01/22/2004,18:41,1048.25,1048.25,1048.25,1048.25,51,0,51.00
01/22/2004,18:42,1048.25,1048.25,1048.00,1048.25,21,2,23.00
01/22/2004,18:43,1048.25,1048.25,1048.25,1048.25,1,0,1.00
01/22/2004,18:44,1048.25,1048.25,1048.25,1048.25,1,0,1.00
01/22/2004,18:45,1048.00,1048.00,1048.00,1048.00,0,1,1.00
01/22/2004,18:46,1048.25,1048.25,1048.25,1048.25,1,0,1.00
01/22/2004,18:47,1048.25,1048.50,1048.25,1048.50,15,0,15.00
01/22/2004,18:48,1048.25,1048.25,1048.25,1048.25,0,3,3.00
01/22/2004,18:49,1048.25,1048.25,1048.25,1048.25,0,1,1.00
01/22/2004,18:50,1048.50,1048.50,1048.50,1048.50,1,0,1.00
01/22/2004,18:51,1048.25,1048.25,1048.25,1048.25,0,1,1.00
01/22/2004,18:54,1048.50,1048.50,1048.50,1048.50,5,0,5.00
01/22/2004,18:57,1048.25,1048.25,1048.25,1048.25,0,14,14.00
01/22/2004,18:58,1048.50,1048.50,1048.50,1048.50,1,0,1.00
01/22/2004,19:00,1048.50,1048.50,1048.50,1048.50,21,0,21.00
01/22/2004,19:01,1048.25,1048.25,1048.25,1048.25,0,1,1.00
01/22/2004,19:02,1048.25,1048.25,1048.25,1048.25,0,2,2.00
01/22/2004,19:03,1048.25,1048.25,1048.25,1048.25,0,1,1.00
01/22/2004,19:05,1048.50,1048.50,1048.50,1048.50,1,0,1.00
01/22/2004,19:06,1048.25,1048.50,1048.25,1048.50,55,1,56.00
01/22/2004,19:07,1048.50,1048.50,1048.50,1048.50,5,0,5.00
01/22/2004,19:11,1048.25,1048.25,1048.25,1048.25,0,1,1.00
01/22/2004,19:13,1048.25,1048.25,1048.25,1048.25,0,5,5.00
01/22/2004,19:15,1048.25,1048.25,1048.25,1048.25,0,23,23.00
01/22/2004,19:16,1048.25,1048.25,1048.25,1048.25,0,8,8.00
01/22/2004,19:17,1048.25,1048.50,1048.25,1048.25,3,10,13.00
01/22/2004,19:18,1048.25,1048.25,1048.25,1048.25,0,6,6.00
01/22/2004,19:20,1048.25,1048.75,1048.25,1048.75,34,1,35.00
01/22/2004,19:21,1048.50,1048.50,1048.25,1048.50,8,2,10.00
01/22/2004,19:22,1048.75,1048.75,1048.50,1048.75,2,10,12.00
01/22/2004,19:23,1048.25,1048.75,1048.25,1048.50,1,3,4.00
01/22/2004,19:24,1048.50,1048.50,1048.50,1048.50,0,12,12.00
01/22/2004,19:25,1048.50,1048.50,1048.50,1048.50,0,12,12.00
01/22/2004,19:26,1048.75,1048.75,1048.75,1048.75,11,0,11.00
01/22/2004,19:27,1048.75,1048.75,1048.75,1048.75,1,0,1.00
01/22/2004,19:28,1048.75,1048.75,1048.75,1048.75,2,0,2.00
01/22/2004,19:29,1048.50,1048.75,1048.50,1048.50,4,37,41.00
01/22/2004,19:30,1048.50,1048.50,1048.50,1048.50,0,45,45.00
01/22/2004,19:31,1048.50,1048.50,1048.50,1048.50,0,2,2.00
01/22/2004,19:32,1048.50,1048.50,1048.50,1048.50,0,1,1.00
01/22/2004,19:34,1048.50,1048.50,1048.50,1048.50,0,19,19.00
01/22/2004,19:36,1048.50,1048.50,1048.50,1048.50,0,15,15.00
01/22/2004,19:37,1048.50,1048.50,1048.50,1048.50,0,17,17.00
01/22/2004,19:38,1048.50,1048.50,1048.50,1048.50,0,2,2.00
01/22/2004,19:39,1048.50,1048.50,1048.50,1048.50,0,15,15.00
01/22/2004,19:40,1048.50,1048.50,1048.50,1048.50,0,3,3.00
01/22/2004,19:41,1048.50,1048.50,1048.50,1048.50,0,4,4.00
01/22/2004,19:42,1048.50,1048.50,1048.50,1048.50,0,5,5.00
01/22/2004,19:44,1048.50,1048.50,1048.50,1048.50,0,1,1.00
01/22/2004,19:45,1048.50,1048.50,1048.50,1048.50,0,5,5.00
01/22/2004,19:48,1048.50,1048.50,1048.50,1048.50,0,10,10.00
01/22/2004,19:49,1048.50,1048.50,1048.50,1048.50,0,45,45.00
01/22/2004,19:50,1048.50,1048.50,1048.50,1048.50,0,10,10.00
01/22/2004,19:54,1048.75,1048.75,1048.75,1048.75,2,0,2.00
01/22/2004,20:01,1048.50,1048.50,1048.50,1048.50,0,61,61.00
01/22/2004,20:02,1048.50,1048.50,1048.50,1048.50,0,1,1.00
01/22/2004,20:03,1048.50,1048.50,1048.50,1048.50,0,1,1.00
01/22/2004,20:04,1048.75,1048.75,1048.75,1048.75,1,0,1.00
01/22/2004,20:05,1048.50,1048.50,1048.50,1048.50,0,1,1.00
01/22/2004,20:06,1048.75,1048.75,1048.75,1048.75,1,0,1.00
01/22/2004,20:07,1048.75,1048.75,1048.75,1048.75,4,0,4.00
01/22/2004,20:08,1048.75,1048.75,1048.75,1048.75,9,0,9.00
01/22/2004,20:09,1048.50,1048.50,1048.50,1048.50,0,1,1.00
01/22/2004,20:11,1048.75,1048.75,1048.75,1048.75,25,0,25.00
01/22/2004,20:12,1048.75,1048.75,1048.75,1048.75,2,0,2.00
01/22/2004,20:14,1048.75,1048.75,1048.75,1048.75,3,0,3.00
01/22/2004,20:18,1048.75,1048.75,1048.50,1048.50,1,1,2.00
01/22/2004,20:19,1048.75,1048.75,1048.75,1048.75,1,0,1.00
01/22/2004,20:21,1048.50,1049.00,1048.50,1048.75,5,122,127.00
01/22/2004,20:23,1048.75,1048.75,1048.75,1048.75,0,2,2.00
01/22/2004,20:31,1048.50,1048.50,1048.50,1048.50,0,1,1.00
01/22/2004,20:41,1048.75,1048.75,1048.75,1048.75,1,0,1.00
01/22/2004,20:55,1048.75,1048.75,1048.75,1048.75,2,0,2.00
01/22/2004,20:56,1048.50,1048.50,1048.50,1048.50,0,1,1.00
01/22/2004,20:57,1048.50,1048.50,1048.50,1048.50,0,2,2.00
01/22/2004,20:59,1048.75,1048.75,1048.75,1048.75,1,0,1.00
01/22/2004,21:05,1048.75,1049.00,1048.75,1049.00,40,1,41.00
01/22/2004,21:06,1049.00,1049.00,1049.00,1049.00,12,0,12.00
01/22/2004,21:07,1048.75,1048.75,1048.50,1048.50,5,13,18.00
01/22/2004,21:10,1048.75,1049.00,1048.75,1049.00,6,0,6.00
01/22/2004,21:11,1048.75,1048.75,1048.25,1048.75,40,85,125.00
01/22/2004,21:12,1049.00,1049.00,1048.75,1048.75,16,22,38.00
01/22/2004,21:13,1048.50,1048.50,1048.50,1048.50,0,1,1.00
01/22/2004,21:15,1048.75,1048.75,1048.75,1048.75,10,0,10.00
01/22/2004,21:17,1048.75,1048.75,1048.50,1048.50,1,1,2.00
01/22/2004,21:18,1048.75,1049.00,1048.75,1049.00,22,1,23.00
01/22/2004,21:19,1049.00,1049.00,1049.00,1049.00,1,0,1.00
01/22/2004,21:20,1048.75,1048.75,1048.75,1048.75,0,10,10.00
01/22/2004,21:22,1048.75,1048.75,1048.75,1048.75,0,1,1.00
01/22/2004,21:23,1048.75,1048.75,1048.75,1048.75,0,1,1.00
01/22/2004,21:24,1048.75,1048.75,1048.75,1048.75,0,2,2.00
01/22/2004,21:25,1048.75,1048.75,1048.75,1048.75,0,9,9.00
01/22/2004,21:27,1048.75,1048.75,1048.75,1048.75,0,3,3.00
01/22/2004,21:28,1048.75,1048.75,1048.75,1048.75,0,2,2.00
01/22/2004,21:29,1048.75,1048.75,1048.75,1048.75,0,1,1.00
01/22/2004,21:30,1048.75,1048.75,1048.75,1048.75,0,6,6.00
01/22/2004,21:33,1048.75,1049.00,1048.75,1049.00,1,9,10.00
01/22/2004,21:34,1049.00,1049.00,1048.75,1048.75,3,10,13.00
01/22/2004,21:35,1049.00,1049.00,1048.75,1048.75,3,5,8.00
01/22/2004,21:36,1048.75,1049.00,1048.75,1049.00,1,5,6.00
01/22/2004,21:38,1048.75,1048.75,1048.75,1048.75,0,1,1.00
01/22/2004,21:39,1048.50,1048.50,1048.50,1048.50,0,100,100.00
01/22/2004,21:40,1048.75,1049.00,1048.75,1049.00,53,4,57.00
01/22/2004,21:42,1048.75,1048.75,1048.75,1048.75,0,10,10.00
01/22/2004,21:43,1048.50,1048.75,1048.50,1048.50,2,51,53.00
01/22/2004,21:44,1048.50,1048.50,1048.50,1048.50,0,2,2.00
01/22/2004,21:47,1048.25,1048.25,1048.25,1048.25,0,53,53.00
01/22/2004,21:48,1048.25,1048.50,1048.25,1048.50,30,6,36.00
01/22/2004,21:49,1048.75,1048.75,1048.50,1048.50,1,12,13.00
01/22/2004,21:50,1048.50,1048.50,1048.50,1048.50,0,1,1.00
01/22/2004,21:51,1048.50,1048.75,1048.50,1048.75,1,1,2.00
01/22/2004,21:54,1048.75,1048.75,1048.50,1048.50,1,5,6.00
01/22/2004,22:00,1048.50,1048.50,1048.50,1048.50,0,5,5.00
01/22/2004,22:01,1048.75,1048.75,1048.50,1048.75,5,1,6.00
01/22/2004,22:04,1048.50,1048.50,1048.50,1048.50,0,4,4.00
01/22/2004,22:05,1048.75,1049.00,1048.75,1049.00,32,0,32.00
01/22/2004,22:06,1048.75,1048.75,1048.75,1048.75,0,9,9.00
01/22/2004,22:07,1048.75,1048.75,1048.75,1048.75,0,13,13.00
01/22/2004,22:11,1048.75,1048.75,1048.75,1048.75,0,2,2.00
01/22/2004,22:18,1048.75,1049.00,1048.75,1049.00,1,8,9.00
01/22/2004,22:19,1049.00,1049.00,1048.50,1048.50,1,1,2.00
01/22/2004,22:20,1048.75,1048.75,1048.75,1048.75,3,0,3.00
01/22/2004,22:22,1048.75,1048.75,1048.75,1048.75,1,0,1.00
01/22/2004,22:24,1048.75,1048.75,1048.75,1048.75,1,0,1.00
01/22/2004,22:33,1048.75,1049.00,1048.75,1049.00,7,0,7.00
01/22/2004,22:34,1049.00,1049.25,1049.00,1049.00,28,1,29.00
01/22/2004,22:35,1049.00,1049.25,1048.75,1048.75,1,18,19.00
01/22/2004,22:38,1049.00,1049.25,1048.75,1048.75,12,5,17.00
01/22/2004,22:42,1049.00,1049.25,1049.00,1049.25,98,0,98.00
01/22/2004,22:43,1049.00,1049.25,1049.00,1049.25,1,10,11.00
01/22/2004,22:45,1049.25,1049.25,1049.25,1049.25,3,0,3.00
01/22/2004,22:50,1049.00,1049.00,1049.00,1049.00,0,7,7.00
01/22/2004,22:51,1049.00,1049.00,1049.00,1049.00,0,42,42.00
01/22/2004,22:52,1049.00,1049.25,1049.00,1049.25,1,2,3.00
01/22/2004,22:53,1049.00,1049.25,1049.00,1049.25,1,2,3.00
01/22/2004,22:55,1049.00,1049.00,1049.00,1049.00,0,1,1.00
01/22/2004,22:57,1049.00,1049.00,1049.00,1049.00,0,1,1.00
01/22/2004,23:11,1049.00,1049.00,1049.00,1049.00,0,7,7.00
01/22/2004,23:12,1049.00,1049.00,1049.00,1049.00,0,8,8.00
01/22/2004,23:13,1048.75,1049.00,1048.75,1049.00,7,1,8.00
01/22/2004,23:14,1049.00,1049.25,1049.00,1049.25,2,0,2.00
01/22/2004,23:26,1049.00,1049.00,1049.00,1049.00,0,1,1.00
01/22/2004,23:29,1049.00,1049.00,1049.00,1049.00,0,6,6.00
01/22/2004,23:30,1049.00,1049.00,1049.00,1049.00,0,9,9.00
01/22/2004,23:31,1049.00,1049.00,1049.00,1049.00,0,2,2.00
01/22/2004,23:33,1049.00,1049.00,1049.00,1049.00,0,32,32.00
01/22/2004,23:40,1049.00,1049.25,1049.00,1049.25,1,2,3.00
01/22/2004,23:49,1049.25,1049.25,1049.00,1049.00,5,5,10.00
01/22/2004,23:50,1049.00,1049.00,1049.00,1049.00,0,3,3.00
01/22/2004,23:52,1049.25,1049.25,1049.25,1049.25,1,0,1.00
01/22/2004,23:53,1049.25,1049.25,1049.25,1049.25,1,0,1.00
01/22/2004,23:59,1049.00,1049.00,1049.00,1049.00,0,10,10.00
01/23/2004,00:01,1049.00,1049.00,1048.50,1048.50,0,55,55.00
01/23/2004,00:02,1049.00,1049.00,1049.00,1049.00,21,0,21.00
01/23/2004,00:03,1049.25,1049.25,1049.25,1049.25,1,0,1.00
01/23/2004,00:04,1048.75,1049.25,1048.75,1049.25,5,3,8.00
01/23/2004,00:11,1049.00,1049.00,1049.00,1049.00,0,1,1.00
01/23/2004,00:17,1049.25,1049.50,1049.00,1049.00,42,6,48.00
01/23/2004,00:20,1049.00,1049.50,1049.00,1049.50,63,6,69.00
01/23/2004,00:21,1049.25,1049.50,1049.25,1049.25,1,6,7.00
01/23/2004,00:23,1049.25,1049.25,1049.25,1049.25,0,2,2.00
01/23/2004,00:28,1049.25,1049.50,1049.25,1049.50,5,5,10.00
01/23/2004,00:38,1049.25,1049.25,1049.25,1049.25,0,1,1.00
01/23/2004,00:39,1049.00,1049.00,1049.00,1049.00,0,2,2.00
01/23/2004,00:45,1049.00,1049.00,1049.00,1049.00,0,10,10.00
01/23/2004,00:49,1049.00,1049.00,1049.00,1049.00,0,3,3.00
01/23/2004,00:55,1048.75,1048.75,1048.75,1048.75,0,33,33.00
01/23/2004,00:56,1048.75,1048.75,1048.75,1048.75,0,1,1.00
01/23/2004,00:58,1048.75,1048.75,1048.75,1048.75,0,2,2.00
01/23/2004,01:00,1048.50,1048.50,1048.50,1048.50,0,17,17.00
01/23/2004,01:04,1048.50,1048.75,1048.50,1048.75,2,1,3.00
01/23/2004,01:05,1048.50,1048.50,1048.50,1048.50,0,2,2.00
01/23/2004,01:06,1048.50,1048.75,1048.50,1048.75,16,2,18.00
01/23/2004,01:20,1048.75,1048.75,1048.75,1048.75,5,0,5.00
01/23/2004,01:21,1048.75,1048.75,1048.75,1048.75,8,0,8.00
01/23/2004,01:22,1048.75,1048.75,1048.75,1048.75,2,0,2.00
01/23/2004,01:24,1048.75,1048.75,1048.50,1048.50,2,2,4.00
01/23/2004,01:25,1048.50,1048.50,1048.50,1048.50,0,5,5.00
01/23/2004,01:29,1048.75,1048.75,1048.75,1048.75,6,0,6.00
01/23/2004,01:31,1048.75,1048.75,1048.50,1048.50,14,45,59.00
01/23/2004,01:32,1048.50,1048.50,1048.50,1048.50,0,6,6.00
01/23/2004,01:33,1048.50,1048.50,1048.50,1048.50,0,5,5.00
01/23/2004,01:34,1048.50,1048.50,1048.50,1048.50,0,1,1.00
01/23/2004,01:36,1048.50,1048.50,1048.50,1048.50,0,9,9.00
01/23/2004,01:37,1048.75,1048.75,1048.50,1048.50,1,3,4.00
01/23/2004,01:39,1048.25,1048.25,1047.75,1048.25,2,126,128.00
01/23/2004,01:41,1048.00,1048.00,1048.00,1048.00,0,7,7.00
01/23/2004,01:42,1048.25,1048.50,1048.25,1048.50,61,6,67.00
01/23/2004,01:43,1048.25,1048.50,1048.25,1048.50,2,11,13.00
01/23/2004,01:46,1048.50,1048.50,1048.50,1048.50,5,0,5.00
01/23/2004,01:47,1048.50,1048.50,1048.50,1048.50,36,0,36.00
01/23/2004,01:48,1048.50,1048.75,1048.50,1048.75,2,0,2.00
01/23/2004,01:49,1048.50,1048.50,1048.50,1048.50,0,1,1.00
01/23/2004,01:50,1048.25,1048.25,1048.25,1048.25,0,7,7.00
01/23/2004,01:52,1048.25,1048.75,1048.25,1048.50,20,20,40.00
01/23/2004,01:53,1048.00,1048.25,1047.75,1048.00,178,145,323.00
01/23/2004,01:54,1048.00,1048.00,1048.00,1048.00,0,106,106.00
01/23/2004,01:55,1048.00,1048.00,1048.00,1048.00,0,2,2.00
01/23/2004,01:56,1048.00,1048.00,1048.00,1048.00,0,12,12.00
01/23/2004,01:57,1048.00,1048.00,1048.00,1048.00,0,30,30.00
01/23/2004,01:58,1048.00,1048.00,1048.00,1048.00,0,1,1.00
01/23/2004,01:59,1048.25,1048.25,1048.25,1048.25,1,0,1.00
01/23/2004,02:00,1048.25,1048.25,1048.25,1048.25,2,0,2.00
01/23/2004,02:01,1048.25,1048.75,1048.25,1048.75,134,5,139.00
01/23/2004,02:02,1048.50,1048.75,1048.25,1048.50,22,20,42.00
01/23/2004,02:03,1048.75,1048.75,1048.25,1048.25,3,21,24.00
01/23/2004,02:04,1048.50,1048.50,1048.25,1048.25,15,3,18.00
01/23/2004,02:05,1048.25,1048.50,1048.25,1048.50,15,15,30.00
01/23/2004,02:06,1048.75,1048.75,1048.50,1048.75,32,20,52.00
01/23/2004,02:07,1048.75,1049.00,1048.75,1049.00,33,0,33.00
01/23/2004,02:08,1049.00,1049.00,1049.00,1049.00,10,0,10.00
01/23/2004,02:09,1049.00,1049.00,1049.00,1049.00,12,0,12.00
01/23/2004,02:10,1049.25,1049.25,1049.00,1049.00,43,1,44.00
01/23/2004,02:11,1049.00,1049.50,1049.00,1049.25,107,4,111.00
01/23/2004,02:12,1049.50,1049.75,1049.50,1049.75,69,0,69.00
01/23/2004,02:13,1049.50,1049.75,1049.50,1049.75,24,54,78.00
01/23/2004,02:15,1049.50,1049.50,1049.25,1049.25,0,12,12.00
01/23/2004,02:16,1049.25,1049.75,1049.25,1049.50,20,10,30.00
01/23/2004,02:17,1049.50,1049.50,1049.50,1049.50,0,13,13.00
01/23/2004,02:18,1049.50,1049.75,1049.50,1049.75,50,25,75.00
01/23/2004,02:19,1049.75,1049.75,1049.75,1049.75,75,0,75.00
01/23/2004,02:20,1049.75,1049.75,1049.75,1049.75,10,0,10.00
01/23/2004,02:21,1049.75,1050.25,1049.75,1050.00,72,5,77.00
01/23/2004,02:22,1050.00,1050.25,1050.00,1050.00,20,16,36.00
01/23/2004,02:23,1050.00,1050.00,1049.75,1049.75,0,63,63.00
01/23/2004,02:24,1050.00,1050.25,1049.75,1050.25,103,1,104.00
01/23/2004,02:25,1050.00,1050.00,1049.75,1050.00,1,34,35.00
01/23/2004,02:26,1050.00,1050.00,1050.00,1050.00,50,0,50.00
01/23/2004,02:27,1050.00,1050.25,1050.00,1050.25,33,0,33.00
01/23/2004,02:28,1050.25,1050.50,1050.00,1050.00,106,10,116.00
01/23/2004,02:29,1050.00,1050.00,1050.00,1050.00,0,108,108.00
01/23/2004,02:30,1050.00,1050.00,1050.00,1050.00,0,15,15.00
01/23/2004,02:31,1049.75,1050.00,1049.75,1050.00,6,65,71.00
01/23/2004,02:32,1050.00,1050.25,1050.00,1050.25,30,0,30.00
01/23/2004,02:33,1050.25,1050.25,1050.00,1050.25,60,8,68.00
01/23/2004,02:34,1050.25,1050.25,1050.25,1050.25,23,0,23.00
01/23/2004,02:35,1050.25,1050.25,1050.00,1050.00,9,53,62.00
01/23/2004,02:36,1050.00,1050.00,1050.00,1050.00,0,116,116.00
01/23/2004,02:37,1050.00,1050.00,1050.00,1050.00,0,75,75.00
01/23/2004,02:38,1049.75,1050.00,1049.75,1050.00,7,7,14.00
01/23/2004,02:39,1050.00,1050.00,1050.00,1050.00,9,0,9.00
01/23/2004,02:40,1050.00,1050.00,1050.00,1050.00,6,0,6.00
01/23/2004,02:41,1050.25,1050.50,1050.25,1050.50,40,0,40.00
01/23/2004,02:42,1050.25,1050.50,1050.25,1050.50,1,10,11.00
01/23/2004,02:43,1050.25,1050.50,1050.00,1050.50,9,15,24.00
01/23/2004,02:44,1050.25,1050.50,1050.00,1050.50,4,4,8.00
01/23/2004,02:45,1050.25,1050.50,1050.00,1050.25,11,2,13.00
01/23/2004,02:46,1050.25,1050.25,1049.75,1049.75,4,67,71.00
01/23/2004,02:47,1049.75,1049.75,1049.50,1049.75,13,5,18.00
01/23/2004,02:48,1049.50,1049.50,1049.25,1049.25,0,74,74.00
01/23/2004,02:49,1049.25,1049.25,1049.25,1049.25,0,56,56.00
01/23/2004,02:50,1049.25,1049.50,1049.25,1049.25,11,28,39.00
01/23/2004,02:52,1049.25,1049.50,1049.25,1049.25,40,15,55.00
01/23/2004,02:53,1049.25,1049.25,1049.00,1049.00,0,24,24.00
01/23/2004,02:54,1049.25,1049.50,1049.25,1049.50,8,0,8.00
01/23/2004,02:55,1049.25,1049.50,1049.25,1049.50,3,1,4.00
01/23/2004,02:56,1049.50,1049.75,1049.50,1049.75,30,0,30.00
01/23/2004,02:57,1049.50,1049.50,1049.25,1049.25,0,13,13.00
01/23/2004,02:58,1049.25,1049.25,1049.25,1049.25,0,13,13.00
01/23/2004,02:59,1049.25,1049.25,1049.25,1049.25,0,1,1.00
01/23/2004,03:00,1049.25,1049.25,1049.25,1049.25,0,3,3.00
01/23/2004,03:01,1049.50,1049.50,1049.00,1049.00,2,90,92.00
01/23/2004,03:02,1049.25,1049.25,1048.75,1049.00,122,43,165.00
01/23/2004,03:03,1049.00,1049.00,1049.00,1049.00,0,7,7.00
01/23/2004,03:04,1049.25,1049.50,1049.25,1049.50,125,15,140.00
01/23/2004,03:05,1049.50,1049.50,1049.50,1049.50,13,0,13.00
01/23/2004,03:06,1049.25,1049.50,1049.25,1049.25,1,35,36.00
01/23/2004,03:07,1049.25,1049.25,1049.25,1049.25,0,26,26.00
01/23/2004,03:08,1049.25,1049.25,1048.75,1048.75,0,58,58.00
01/23/2004,03:09,1048.75,1049.00,1048.75,1048.75,4,74,78.00
01/23/2004,03:10,1048.75,1049.00,1048.50,1049.00,21,24,45.00
01/23/2004,03:12,1048.75,1048.75,1048.75,1048.75,0,8,8.00
01/23/2004,03:13,1049.00,1049.00,1048.75,1048.75,1,7,8.00
01/23/2004,03:14,1049.00,1049.00,1049.00,1049.00,43,0,43.00
01/23/2004,03:15,1049.25,1049.25,1049.25,1049.25,67,0,67.00
01/23/2004,03:16,1049.00,1049.00,1048.75,1048.75,0,18,18.00
01/23/2004,03:18,1049.25,1049.25,1049.25,1049.25,17,0,17.00
01/23/2004,03:19,1049.25,1049.50,1049.25,1049.50,23,0,23.00
01/23/2004,03:20,1049.25,1049.50,1049.25,1049.50,3,93,96.00
01/23/2004,03:21,1049.50,1049.50,1049.50,1049.50,2,0,2.00
01/23/2004,03:22,1049.25,1049.25,1049.25,1049.25,0,2,2.00
01/23/2004,03:23,1049.25,1049.50,1049.25,1049.50,5,1,6.00
01/23/2004,03:24,1049.00,1049.25,1049.00,1049.25,5,9,14.00
01/23/2004,03:25,1049.00,1049.25,1049.00,1049.25,5,5,10.00
01/23/2004,03:26,1049.50,1049.50,1049.25,1049.25,1,1,2.00
01/23/2004,03:28,1049.25,1049.25,1049.25,1049.25,0,14,14.00
01/23/2004,03:29,1049.25,1049.25,1049.00,1049.25,21,29,50.00
01/23/2004,03:30,1049.50,1049.50,1049.25,1049.50,19,1,20.00
01/23/2004,03:31,1049.50,1049.50,1049.00,1049.25,28,6,34.00
01/23/2004,03:32,1049.25,1049.50,1049.25,1049.25,15,1,16.00
01/23/2004,03:33,1049.25,1049.25,1049.25,1049.25,0,1,1.00
01/23/2004,03:34,1049.25,1049.75,1049.25,1049.75,58,9,67.00
01/23/2004,03:35,1049.75,1050.00,1049.75,1049.75,2,1,3.00
01/23/2004,03:37,1049.75,1050.00,1049.75,1050.00,5,60,65.00
01/23/2004,03:38,1049.75,1049.75,1049.50,1049.50,0,59,59.00
01/23/2004,03:39,1049.75,1049.75,1049.75,1049.75,1,0,1.00
01/23/2004,03:40,1049.25,1049.25,1049.25,1049.25,0,52,52.00
01/23/2004,03:41,1049.25,1049.25,1049.25,1049.25,0,6,6.00
01/23/2004,03:42,1049.25,1049.25,1049.25,1049.25,0,27,27.00
01/23/2004,03:44,1049.25,1049.50,1049.25,1049.50,30,4,34.00
01/23/2004,03:45,1049.50,1049.75,1049.25,1049.50,15,10,25.00
01/23/2004,03:46,1049.50,1049.75,1049.25,1049.25,5,15,20.00
01/23/2004,03:47,1049.25,1049.25,1049.25,1049.25,0,1,1.00
01/23/2004,03:48,1049.00,1049.00,1049.00,1049.00,0,26,26.00
01/23/2004,03:49,1049.00,1049.25,1049.00,1049.25,1,7,8.00
01/23/2004,03:50,1049.00,1049.25,1048.75,1049.25,1,11,12.00
01/23/2004,03:53,1049.00,1049.25,1049.00,1049.25,1,5,6.00
01/23/2004,03:54,1049.00,1049.25,1049.00,1049.25,3,10,13.00
01/23/2004,03:55,1049.00,1049.00,1048.75,1048.75,0,55,55.00
01/23/2004,03:56,1048.75,1049.00,1048.75,1049.00,1,24,25.00
01/23/2004,03:57,1049.00,1049.25,1049.00,1049.25,70,0,70.00
01/23/2004,03:58,1049.25,1049.50,1049.25,1049.25,13,1,14.00
01/23/2004,04:00,1049.25,1049.25,1049.25,1049.25,0,28,28.00
01/23/2004,04:01,1049.00,1049.25,1049.00,1049.25,5,9,14.00
01/23/2004,04:02,1049.25,1049.50,1049.00,1049.00,6,15,21.00
01/23/2004,04:03,1049.25,1049.25,1049.25,1049.25,3,0,3.00
01/23/2004,04:04,1049.25,1049.25,1049.25,1049.25,8,0,8.00
01/23/2004,04:05,1049.25,1049.25,1049.00,1049.00,35,1,36.00
01/23/2004,04:06,1049.25,1049.50,1049.25,1049.25,43,7,50.00
01/23/2004,04:07,1049.25,1049.50,1049.25,1049.50,2,9,11.00
01/23/2004,04:08,1049.50,1049.50,1049.50,1049.50,2,0,2.00
01/23/2004,04:09,1049.50,1049.50,1049.50,1049.50,1,0,1.00
01/23/2004,04:10,1049.75,1049.75,1049.50,1049.50,2,2,4.00
01/23/2004,04:11,1049.50,1049.50,1049.25,1049.50,23,104,127.00
01/23/2004,04:12,1049.50,1050.25,1049.50,1050.00,102,10,112.00
01/23/2004,04:13,1050.00,1050.00,1050.00,1050.00,0,1,1.00
01/23/2004,04:14,1050.00,1050.00,1050.00,1050.00,0,9,9.00
01/23/2004,04:15,1050.00,1050.00,1050.00,1050.00,0,31,31.00
01/23/2004,04:16,1050.00,1050.00,1050.00,1050.00,0,12,12.00
01/23/2004,04:17,1050.25,1050.25,1050.25,1050.25,1,0,1.00
01/23/2004,04:18,1050.00,1050.00,1050.00,1050.00,0,8,8.00
01/23/2004,04:20,1049.75,1050.00,1049.75,1050.00,2,102,104.00
01/23/2004,04:21,1050.00,1050.00,1050.00,1050.00,115,0,115.00
01/23/2004,04:22,1050.25,1050.25,1050.00,1050.00,10,6,16.00
01/23/2004,04:23,1050.00,1050.00,1050.00,1050.00,0,6,6.00
01/23/2004,04:24,1050.25,1050.25,1050.25,1050.25,112,0,112.00
01/23/2004,04:25,1050.25,1050.50,1050.25,1050.50,322,0,322.00
01/23/2004,04:26,1050.50,1050.50,1050.25,1050.50,79,9,88.00
01/23/2004,04:27,1050.50,1050.75,1050.25,1050.50,123,6,129.00
01/23/2004,04:28,1050.75,1050.75,1050.50,1050.75,13,7,20.00
01/23/2004,04:29,1050.75,1050.75,1050.50,1050.75,66,13,79.00
01/23/2004,04:30,1050.75,1050.75,1050.75,1050.75,21,0,21.00
01/23/2004,04:31,1050.50,1050.75,1050.50,1050.75,2,9,11.00
01/23/2004,04:32,1050.50,1050.75,1050.50,1050.50,13,2,15.00
01/23/2004,04:33,1050.75,1051.00,1050.75,1050.75,51,1,52.00
01/23/2004,04:34,1050.75,1051.25,1050.75,1051.00,98,87,185.00
01/23/2004,04:35,1051.00,1051.00,1050.75,1051.00,1,59,60.00
01/23/2004,04:36,1051.00,1051.25,1051.00,1051.25,64,9,73.00
01/23/2004,04:37,1051.25,1051.75,1051.25,1051.50,216,21,237.00
01/23/2004,04:38,1051.50,1051.50,1051.50,1051.50,0,10,10.00
01/23/2004,04:39,1051.50,1051.50,1051.25,1051.25,0,27,27.00
01/23/2004,04:40,1051.25,1051.25,1051.00,1051.00,0,68,68.00
01/23/2004,04:41,1051.00,1051.25,1051.00,1051.25,1,20,21.00
01/23/2004,04:42,1051.00,1051.00,1051.00,1051.00,0,1,1.00
01/23/2004,04:43,1051.25,1051.50,1051.25,1051.50,23,0,23.00
01/23/2004,04:44,1051.25,1051.50,1051.25,1051.50,29,1,30.00
01/23/2004,04:45,1051.25,1051.50,1051.25,1051.25,6,10,16.00
01/23/2004,04:46,1051.25,1051.25,1051.00,1051.25,1,87,88.00
01/23/2004,04:47,1051.00,1051.75,1051.00,1051.50,208,33,241.00
01/23/2004,04:48,1051.75,1052.25,1051.75,1052.00,350,97,447.00
01/23/2004,04:49,1051.75,1051.75,1051.75,1051.75,0,38,38.00
01/23/2004,04:50,1051.75,1051.75,1051.75,1051.75,0,15,15.00
01/23/2004,04:51,1051.50,1051.75,1051.50,1051.50,20,19,39.00
01/23/2004,04:52,1051.75,1051.75,1051.75,1051.75,22,0,22.00
01/23/2004,04:53,1051.50,1051.75,1051.50,1051.75,28,60,88.00
01/23/2004,04:54,1051.50,1051.50,1051.50,1051.50,0,9,9.00
01/23/2004,04:55,1051.25,1051.50,1051.25,1051.50,11,8,19.00
01/23/2004,04:56,1051.50,1051.50,1051.50,1051.50,5,0,5.00
01/23/2004,04:57,1051.50,1051.75,1051.50,1051.50,60,3,63.00
01/23/2004,04:58,1051.50,1051.50,1051.50,1051.50,0,4,4.00
01/23/2004,04:59,1051.50,1051.50,1051.50,1051.50,0,11,11.00
01/23/2004,05:00,1051.50,1051.50,1051.50,1051.50,0,27,27.00
01/23/2004,05:01,1051.50,1051.75,1051.50,1051.75,14,3,17.00
01/23/2004,05:02,1051.75,1051.75,1051.75,1051.75,5,0,5.00
01/23/2004,05:03,1051.75,1052.00,1051.75,1052.00,4,0,4.00
01/23/2004,05:04,1052.00,1052.00,1051.75,1052.00,15,7,22.00
01/23/2004,05:05,1051.75,1051.75,1051.75,1051.75,0,40,40.00
01/23/2004,05:06,1051.75,1051.75,1051.75,1051.75,0,16,16.00
01/23/2004,05:07,1051.75,1051.75,1051.75,1051.75,0,57,57.00
01/23/2004,05:08,1051.75,1051.75,1051.75,1051.75,0,59,59.00
01/23/2004,05:09,1051.75,1051.75,1051.75,1051.75,0,48,48.00
01/23/2004,05:10,1051.75,1051.75,1051.50,1051.50,0,53,53.00
01/23/2004,05:11,1051.50,1051.75,1051.50,1051.50,77,7,84.00
01/23/2004,05:13,1051.75,1051.75,1051.75,1051.75,23,0,23.00
01/23/2004,05:14,1051.75,1051.75,1051.50,1051.75,36,33,69.00
01/23/2004,05:15,1051.50,1051.75,1051.50,1051.50,6,83,89.00
01/23/2004,05:16,1051.75,1051.75,1051.50,1051.50,4,1,5.00
01/23/2004,05:17,1051.75,1051.75,1051.75,1051.75,5,0,5.00
01/23/2004,05:19,1051.50,1051.50,1051.50,1051.50,0,6,6.00
01/23/2004,05:20,1051.75,1051.75,1051.75,1051.75,115,0,115.00
01/23/2004,05:21,1051.75,1051.75,1051.75,1051.75,57,0,57.00
01/23/2004,05:22,1051.50,1051.75,1051.50,1051.50,2,2,4.00
01/23/2004,05:23,1051.50,1051.50,1051.25,1051.25,0,16,16.00
01/23/2004,05:24,1051.25,1051.25,1051.00,1051.00,1,79,80.00
01/23/2004,05:25,1051.00,1051.00,1051.00,1051.00,0,17,17.00
01/23/2004,05:26,1051.00,1051.00,1050.75,1051.00,1,47,48.00
01/23/2004,05:27,1051.00,1051.00,1050.75,1051.00,13,1,14.00
01/23/2004,05:28,1051.00,1051.00,1050.75,1051.00,7,1,8.00
01/23/2004,05:29,1051.25,1051.25,1051.00,1051.00,1,2,3.00
01/23/2004,05:30,1051.00,1051.00,1051.00,1051.00,0,1,1.00
01/23/2004,05:31,1051.00,1051.00,1051.00,1051.00,0,5,5.00
01/23/2004,05:32,1050.75,1051.00,1050.75,1051.00,2,2,4.00
01/23/2004,05:33,1051.00,1051.25,1051.00,1051.25,2,0,2.00
01/23/2004,05:34,1051.25,1051.50,1051.25,1051.50,73,0,73.00
01/23/2004,05:35,1051.50,1051.50,1051.50,1051.50,4,0,4.00
01/23/2004,05:37,1051.25,1051.25,1051.25,1051.25,0,81,81.00
01/23/2004,05:38,1051.25,1051.25,1051.25,1051.25,0,5,5.00
01/23/2004,05:39,1051.25,1051.25,1051.00,1051.00,0,6,6.00
01/23/2004,05:40,1051.00,1051.00,1051.00,1051.00,0,30,30.00
01/23/2004,05:41,1050.75,1050.75,1050.75,1050.75,0,61,61.00
01/23/2004,05:42,1050.75,1051.00,1050.75,1051.00,5,1,6.00
01/23/2004,05:43,1050.75,1050.75,1050.75,1050.75,0,26,26.00
01/23/2004,05:44,1050.75,1050.75,1050.75,1050.75,0,3,3.00
01/23/2004,05:45,1050.75,1050.75,1050.75,1050.75,0,1,1.00
01/23/2004,05:46,1050.75,1050.75,1050.75,1050.75,0,2,2.00
01/23/2004,05:47,1050.75,1050.75,1050.50,1050.50,5,58,63.00
01/23/2004,05:48,1050.50,1050.50,1050.50,1050.50,0,1,1.00
01/23/2004,05:49,1050.50,1050.50,1050.50,1050.50,0,15,15.00
01/23/2004,05:50,1050.25,1050.50,1050.25,1050.25,1,16,17.00
01/23/2004,05:51,1050.50,1050.50,1050.50,1050.50,41,0,41.00
01/23/2004,05:52,1050.50,1050.75,1050.50,1050.50,11,11,22.00
01/23/2004,05:53,1050.50,1050.50,1050.50,1050.50,0,4,4.00
01/23/2004,05:54,1050.50,1050.50,1050.00,1050.00,13,120,133.00
01/23/2004,05:55,1050.25,1050.50,1050.00,1050.00,12,10,22.00
01/23/2004,05:56,1050.25,1050.50,1050.25,1050.25,4,10,14.00
01/23/2004,05:57,1050.25,1050.25,1050.25,1050.25,0,3,3.00
01/23/2004,05:58,1050.25,1050.25,1050.25,1050.25,0,7,7.00
01/23/2004,05:59,1050.25,1050.25,1050.25,1050.25,0,7,7.00
01/23/2004,06:00,1050.25,1050.25,1050.25,1050.25,0,13,13.00
01/23/2004,06:01,1050.25,1050.25,1050.25,1050.25,0,44,44.00
01/23/2004,06:02,1050.25,1050.50,1050.25,1050.50,3,1,4.00
01/23/2004,06:03,1050.25,1050.25,1050.00,1050.00,0,31,31.00
01/23/2004,06:04,1050.00,1050.00,1050.00,1050.00,0,40,40.00
01/23/2004,06:05,1050.00,1050.00,1049.75,1050.00,17,6,23.00
01/23/2004,06:06,1050.25,1050.25,1050.25,1050.25,10,0,10.00
01/23/2004,06:07,1050.00,1050.25,1050.00,1050.00,5,6,11.00
01/23/2004,06:08,1050.00,1050.00,1049.75,1050.00,12,42,54.00
01/23/2004,06:09,1049.75,1050.00,1049.75,1049.75,1,2,3.00
01/23/2004,06:10,1049.75,1050.00,1049.75,1049.75,6,7,13.00
01/23/2004,06:11,1050.00,1050.00,1050.00,1050.00,13,0,13.00
01/23/2004,06:12,1050.00,1050.00,1050.00,1050.00,16,0,16.00
01/23/2004,06:13,1050.00,1050.00,1050.00,1050.00,6,0,6.00
01/23/2004,06:14,1050.00,1050.00,1050.00,1050.00,7,0,7.00
01/23/2004,06:15,1049.75,1049.75,1049.75,1049.75,0,1,1.00
01/23/2004,06:16,1049.75,1049.75,1049.75,1049.75,0,22,22.00
01/23/2004,06:17,1049.75,1050.00,1049.75,1049.75,5,48,53.00
01/23/2004,06:19,1049.75,1049.75,1049.75,1049.75,0,6,6.00
01/23/2004,06:20,1049.75,1050.00,1049.75,1050.00,21,2,23.00
01/23/2004,06:21,1050.00,1050.00,1049.75,1050.00,66,23,89.00
01/23/2004,06:22,1050.00,1050.00,1050.00,1050.00,2,0,2.00
01/23/2004,06:23,1049.75,1049.75,1049.50,1049.75,1,19,20.00
01/23/2004,06:24,1049.75,1049.75,1049.75,1049.75,6,0,6.00
01/23/2004,06:25,1049.75,1049.75,1049.75,1049.75,8,0,8.00
01/23/2004,06:26,1049.75,1049.75,1049.25,1049.25,1,83,84.00
01/23/2004,06:27,1049.25,1049.25,1049.25,1049.25,0,16,16.00
01/23/2004,06:28,1049.25,1049.50,1049.25,1049.25,1,33,34.00
01/23/2004,06:29,1049.25,1049.25,1049.00,1049.00,10,51,61.00
01/23/2004,06:30,1049.00,1049.25,1049.00,1049.00,1,10,11.00
01/23/2004,06:31,1049.00,1049.00,1048.75,1049.00,51,51,102.00
01/23/2004,06:32,1049.25,1049.50,1049.25,1049.50,60,1,61.00
01/23/2004,06:33,1049.50,1049.75,1049.50,1049.75,48,0,48.00
01/23/2004,06:34,1049.75,1049.75,1049.75,1049.75,1,0,1.00
01/23/2004,06:35,1049.75,1049.75,1049.75,1049.75,26,0,26.00
01/23/2004,06:36,1049.75,1049.75,1049.75,1049.75,98,0,98.00
01/23/2004,06:37,1049.75,1049.75,1049.75,1049.75,27,0,27.00
01/23/2004,06:38,1049.75,1049.75,1049.50,1049.75,3,15,18.00
01/23/2004,06:39,1049.50,1049.75,1049.50,1049.75,1,3,4.00
01/23/2004,06:40,1049.75,1049.75,1049.75,1049.75,31,0,31.00
01/23/2004,06:41,1049.75,1049.75,1049.75,1049.75,34,0,34.00
01/23/2004,06:42,1049.75,1049.75,1049.75,1049.75,18,0,18.00
01/23/2004,06:44,1049.75,1049.75,1049.50,1049.50,1,25,26.00
01/23/2004,06:45,1049.50,1049.75,1049.50,1049.75,4,3,7.00
01/23/2004,06:46,1049.75,1049.75,1049.75,1049.75,1,0,1.00
01/23/2004,06:47,1049.75,1049.75,1049.75,1049.75,11,0,11.00
01/23/2004,06:48,1049.75,1050.00,1049.75,1050.00,65,0,65.00
01/23/2004,06:49,1049.75,1049.75,1049.75,1049.75,0,4,4.00
01/23/2004,06:50,1049.75,1049.75,1049.75,1049.75,0,8,8.00
01/23/2004,06:51,1049.75,1050.00,1049.75,1049.75,5,24,29.00
01/23/2004,06:52,1049.75,1049.75,1049.75,1049.75,0,41,41.00
01/23/2004,06:53,1049.75,1049.75,1049.75,1049.75,0,15,15.00
01/23/2004,06:54,1049.75,1049.75,1049.75,1049.75,0,30,30.00
01/23/2004,06:55,1049.75,1049.75,1049.75,1049.75,0,25,25.00
01/23/2004,06:56,1049.75,1049.75,1049.75,1049.75,0,75,75.00
01/23/2004,06:57,1049.75,1049.75,1049.50,1049.75,1,11,12.00
01/23/2004,06:58,1049.50,1049.50,1049.50,1049.50,0,2,2.00
01/23/2004,06:59,1049.50,1049.50,1049.50,1049.50,0,1,1.00
01/23/2004,07:00,1049.75,1049.75,1049.50,1049.50,6,3,9.00
01/23/2004,07:01,1049.75,1049.75,1049.75,1049.75,63,0,63.00
01/23/2004,07:02,1050.00,1050.00,1049.75,1050.00,25,48,73.00
01/23/2004,07:03,1049.75,1049.75,1049.75,1049.75,0,35,35.00
01/23/2004,07:04,1049.50,1049.75,1049.50,1049.75,2,2,4.00
01/23/2004,07:05,1049.75,1049.75,1049.75,1049.75,66,0,66.00
01/23/2004,07:06,1049.75,1049.75,1049.75,1049.75,30,0,30.00
01/23/2004,07:08,1049.75,1049.75,1049.75,1049.75,25,0,25.00
01/23/2004,07:09,1050.00,1050.00,1050.00,1050.00,27,0,27.00
01/23/2004,07:10,1050.00,1050.00,1049.50,1049.75,41,104,145.00
01/23/2004,07:11,1049.75,1049.75,1049.75,1049.75,2,0,2.00
01/23/2004,07:12,1049.50,1049.50,1049.50,1049.50,0,67,67.00
01/23/2004,07:13,1049.50,1049.50,1049.25,1049.50,1,8,9.00
01/23/2004,07:14,1049.50,1049.50,1049.50,1049.50,1,0,1.00
01/23/2004,07:15,1049.50,1049.50,1049.50,1049.50,38,0,38.00
01/23/2004,07:16,1049.50,1049.50,1049.00,1049.00,14,119,133.00
01/23/2004,07:17,1049.25,1049.25,1049.25,1049.25,43,0,43.00
01/23/2004,07:18,1049.25,1049.50,1049.25,1049.50,5,0,5.00
01/23/2004,07:19,1049.50,1049.50,1049.25,1049.50,18,2,20.00
01/23/2004,07:20,1049.50,1049.75,1049.50,1049.75,11,0,11.00
01/23/2004,07:21,1049.50,1049.50,1049.25,1049.50,1,54,55.00
01/23/2004,07:22,1049.25,1049.25,1049.25,1049.25,0,4,4.00
01/23/2004,07:23,1049.00,1049.25,1049.00,1049.25,4,1,5.00
01/23/2004,07:24,1049.25,1049.25,1049.25,1049.25,51,0,51.00
01/23/2004,07:25,1049.00,1049.00,1049.00,1049.00,0,1,1.00
01/23/2004,07:26,1049.25,1049.25,1049.25,1049.25,41,0,41.00
01/23/2004,07:27,1049.25,1049.25,1049.25,1049.25,5,0,5.00
01/23/2004,07:28,1049.25,1049.50,1049.00,1049.00,19,74,93.00
01/23/2004,07:29,1049.25,1049.50,1049.25,1049.50,142,10,152.00
01/23/2004,07:30,1049.50,1050.00,1049.50,1049.75,221,4,225.00
01/23/2004,07:31,1050.00,1050.00,1049.75,1049.75,194,238,432.00
01/23/2004,07:32,1049.75,1049.75,1049.50,1049.75,74,14,88.00
01/23/2004,07:33,1049.75,1050.00,1049.75,1049.75,31,1,32.00
01/23/2004,07:34,1049.75,1049.75,1049.75,1049.75,0,107,107.00
01/23/2004,07:35,1050.00,1050.50,1049.75,1050.50,354,78,432.00
01/23/2004,07:36,1050.25,1050.50,1050.25,1050.25,42,129,171.00
01/23/2004,07:37,1050.50,1051.00,1050.50,1050.75,191,38,229.00
01/23/2004,07:38,1050.75,1050.75,1050.50,1050.75,71,40,111.00
01/23/2004,07:39,1050.75,1051.00,1050.50,1050.75,109,9,118.00
01/23/2004,07:40,1050.75,1051.00,1050.75,1051.00,4,37,41.00
01/23/2004,07:41,1050.75,1050.75,1050.50,1050.75,1,15,16.00
01/23/2004,07:42,1050.75,1050.75,1050.75,1050.75,2,0,2.00
01/23/2004,07:43,1050.75,1050.75,1050.50,1050.75,11,12,23.00
01/23/2004,07:44,1050.75,1050.75,1049.50,1049.50,1,466,467.00
01/23/2004,07:45,1049.50,1049.75,1049.00,1049.50,138,319,457.00
01/23/2004,07:46,1049.50,1050.00,1049.50,1050.00,106,43,149.00
01/23/2004,07:47,1049.75,1050.00,1049.75,1049.75,8,152,160.00
01/23/2004,07:48,1049.75,1050.00,1049.75,1050.00,5,9,14.00
01/23/2004,07:49,1050.00,1050.00,1049.50,1049.50,25,98,123.00
01/23/2004,07:50,1049.50,1049.75,1049.50,1049.75,116,1,117.00
01/23/2004,07:52,1050.00,1050.00,1049.75,1050.00,91,4,95.00
01/23/2004,07:53,1050.00,1050.00,1049.75,1050.00,33,67,100.00
01/23/2004,07:54,1050.00,1050.25,1050.00,1050.00,34,6,40.00
01/23/2004,07:55,1050.25,1050.50,1050.25,1050.25,222,8,230.00
01/23/2004,07:56,1050.25,1050.25,1050.25,1050.25,0,45,45.00
01/23/2004,07:57,1050.25,1050.25,1050.25,1050.25,0,72,72.00
01/23/2004,07:58,1050.50,1050.75,1050.50,1050.75,108,0,108.00
01/23/2004,07:59,1050.75,1051.00,1050.75,1051.00,54,7,61.00
01/23/2004,08:00,1050.75,1050.75,1050.50,1050.75,50,61,111.00
01/23/2004,08:01,1050.75,1050.75,1050.75,1050.75,27,0,27.00
01/23/2004,08:02,1050.75,1051.25,1050.75,1050.75,238,77,315.00
01/23/2004,08:03,1050.75,1051.50,1050.75,1051.50,342,3,345.00
01/23/2004,08:04,1051.25,1051.75,1051.25,1051.75,216,24,240.00
01/23/2004,08:05,1051.50,1052.00,1051.50,1052.00,189,58,247.00
01/23/2004,08:06,1052.00,1052.25,1051.75,1052.00,199,137,336.00
01/23/2004,08:07,1051.75,1051.75,1051.50,1051.75,41,239,280.00
01/23/2004,08:08,1051.75,1052.00,1051.75,1051.75,9,52,61.00
01/23/2004,08:09,1051.75,1051.75,1051.75,1051.75,0,114,114.00
01/23/2004,08:10,1052.00,1052.00,1051.75,1051.75,6,65,71.00
01/23/2004,08:11,1051.75,1052.00,1051.50,1052.00,372,56,428.00
01/23/2004,08:12,1052.00,1052.00,1052.00,1052.00,123,0,123.00
01/23/2004,08:13,1052.00,1052.50,1052.00,1052.00,765,118,883.00
01/23/2004,08:14,1052.00,1052.00,1052.00,1052.00,0,6,6.00
01/23/2004,08:15,1052.25,1052.25,1052.00,1052.00,8,70,78.00
01/23/2004,08:16,1052.00,1052.25,1052.00,1052.00,14,73,87.00
01/23/2004,08:17,1052.00,1052.25,1051.75,1051.75,1,236,237.00
01/23/2004,08:18,1051.75,1052.00,1051.75,1052.00,260,6,266.00
01/23/2004,08:19,1052.00,1052.00,1051.75,1052.00,157,1,158.00
01/23/2004,08:20,1052.00,1052.00,1052.00,1052.00,168,0,168.00
01/23/2004,08:21,1052.00,1052.00,1051.75,1052.00,45,36,81.00
01/23/2004,08:22,1051.75,1052.00,1051.75,1052.00,266,53,319.00
01/23/2004,08:23,1052.00,1052.00,1051.75,1052.00,87,9,96.00
01/23/2004,08:24,1052.00,1052.00,1051.75,1051.75,132,2,134.00
01/23/2004,08:25,1051.75,1052.00,1051.75,1051.75,9,97,106.00
01/23/2004,08:26,1051.75,1052.00,1051.75,1051.75,3,159,162.00
01/23/2004,08:27,1051.75,1052.00,1051.50,1051.50,18,117,135.00
01/23/2004,08:28,1051.75,1052.00,1051.50,1052.00,226,27,253.00
01/23/2004,08:29,1051.50,1052.00,1051.50,1051.75,576,33,609.00
01/23/2004,08:30,1051.75,1052.25,1051.75,1052.25,1031,265,1296.00
01/23/2004,08:31,1052.00,1052.25,1051.75,1052.00,1643,974,2617.00
01/23/2004,08:32,1052.00,1052.25,1052.00,1052.00,1046,256,1302.00
01/23/2004,08:33,1052.25,1052.25,1051.50,1052.25,1069,1339,2408.00
01/23/2004,08:34,1052.00,1052.50,1051.50,1051.50,1117,1121,2238.00
01/23/2004,08:35,1051.50,1052.00,1051.50,1051.75,1100,552,1652.00
01/23/2004,08:36,1051.75,1052.25,1051.75,1052.00,1414,381,1795.00
01/23/2004,08:37,1052.00,1052.75,1052.00,1052.50,1697,616,2313.00
01/23/2004,08:38,1052.25,1052.50,1052.00,1052.25,645,321,966.00
01/23/2004,08:39,1052.25,1052.25,1051.75,1051.75,61,1078,1139.00
01/23/2004,08:40,1052.00,1052.25,1051.75,1052.00,1745,725,2470.00
01/23/2004,08:41,1052.25,1052.75,1052.00,1052.25,1592,369,1961.00
01/23/2004,08:42,1052.25,1052.50,1051.75,1052.25,1254,945,2199.00
01/23/2004,08:43,1052.50,1053.00,1052.25,1053.00,2433,92,2525.00
01/23/2004,08:44,1053.00,1053.50,1052.75,1053.00,2859,2144,5003.00
01/23/2004,08:45,1053.00,1053.25,1052.50,1053.00,811,1171,1982.00
01/23/2004,08:46,1053.00,1053.25,1052.75,1053.00,995,214,1209.00
01/23/2004,08:47,1052.75,1053.25,1052.75,1053.25,1185,393,1578.00
01/23/2004,08:48,1053.25,1053.50,1052.75,1052.75,1525,706,2231.00
01/23/2004,08:49,1053.00,1053.00,1052.50,1052.75,952,1397,2349.00
01/23/2004,08:50,1052.75,1053.25,1052.50,1052.50,849,1194,2043.00
01/23/2004,08:51,1052.75,1052.75,1052.25,1052.50,663,1278,1941.00
01/23/2004,08:52,1052.50,1053.00,1052.00,1052.00,1669,2095,3764.00
01/23/2004,08:53,1052.00,1052.25,1050.75,1050.75,1580,4631,6211.00
01/23/2004,08:54,1051.00,1051.25,1050.75,1051.25,2036,2890,4926.00
01/23/2004,08:55,1051.00,1051.25,1050.75,1051.00,1309,536,1845.00
01/23/2004,08:56,1051.00,1051.50,1050.75,1051.25,2011,259,2270.00
01/23/2004,08:57,1051.25,1051.50,1050.75,1051.00,183,1173,1356.00
01/23/2004,08:58,1051.00,1051.25,1050.50,1050.75,722,1248,1970.00
01/23/2004,08:59,1050.75,1051.50,1050.75,1051.25,1365,67,1432.00
01/23/2004,09:00,1051.50,1052.00,1051.25,1052.00,2164,448,2612.00
01/23/2004,09:01,1052.00,1052.25,1051.50,1051.75,1174,1332,2506.00
01/23/2004,09:02,1051.50,1051.75,1051.25,1051.50,951,834,1785.00
01/23/2004,09:03,1051.50,1051.75,1051.25,1051.50,36,606,642.00
01/23/2004,09:04,1051.25,1051.75,1051.00,1051.25,231,1169,1400.00
01/23/2004,09:05,1051.25,1052.25,1051.00,1052.25,2038,551,2589.00
01/23/2004,09:06,1052.25,1052.50,1052.00,1052.50,2479,1172,3651.00
01/23/2004,09:07,1052.50,1053.50,1052.25,1053.50,4176,296,4472.00
01/23/2004,09:08,1053.75,1054.25,1053.50,1053.75,3254,2086,5340.00
01/23/2004,09:09,1053.75,1054.00,1053.50,1054.00,2493,2166,4659.00
01/23/2004,09:10,1054.00,1054.25,1053.75,1053.75,1221,1546,2767.00
01/23/2004,09:11,1053.50,1054.75,1053.50,1054.25,4258,1325,5583.00
01/23/2004,09:12,1054.50,1054.75,1054.25,1054.50,1440,818,2258.00
01/23/2004,09:13,1054.75,1054.75,1054.25,1054.50,369,795,1164.00
01/23/2004,09:14,1054.50,1055.00,1054.25,1054.50,2249,675,2924.00
01/23/2004,09:15,1054.50,1054.75,1054.25,1054.25,1078,858,1936.00
01/23/2004,09:16,1054.25,1055.00,1054.00,1055.00,1213,505,1718.00
01/23/2004,09:17,1054.75,1055.00,1054.25,1054.75,922,730,1652.00
01/23/2004,09:18,1054.75,1055.00,1054.50,1055.00,778,834,1612.00
01/23/2004,09:19,1055.00,1055.25,1054.75,1055.00,2432,734,3166.00
01/23/2004,09:20,1055.00,1055.00,1054.25,1054.75,1773,1475,3248.00
01/23/2004,09:21,1054.75,1055.00,1054.50,1054.75,203,434,637.00
01/23/2004,09:22,1054.75,1055.50,1054.50,1055.25,2504,1609,4113.00
01/23/2004,09:23,1055.00,1055.25,1054.50,1055.00,541,1455,1996.00
01/23/2004,09:24,1054.75,1055.00,1054.50,1055.00,216,561,777.00
01/23/2004,09:25,1054.75,1055.00,1054.50,1054.50,137,621,758.00
01/23/2004,09:26,1054.50,1054.75,1054.25,1054.50,833,1119,1952.00
01/23/2004,09:27,1054.75,1054.75,1054.50,1054.50,136,446,582.00
01/23/2004,09:28,1054.50,1054.75,1054.50,1054.50,396,208,604.00
01/23/2004,09:29,1054.50,1054.75,1054.25,1054.75,761,654,1415.00
01/23/2004,09:30,1054.75,1055.00,1054.50,1054.75,972,465,1437.00
01/23/2004,09:31,1055.00,1055.00,1054.50,1055.00,732,692,1424.00
01/23/2004,09:32,1054.75,1055.25,1054.75,1055.25,1118,590,1708.00
01/23/2004,09:33,1055.00,1055.50,1055.00,1055.25,1080,708,1788.00
01/23/2004,09:34,1055.00,1055.25,1054.50,1054.75,614,1166,1780.00
01/23/2004,09:35,1054.75,1055.00,1054.50,1054.50,462,1036,1498.00
01/23/2004,09:36,1054.50,1054.75,1054.50,1054.50,29,1154,1183.00
01/23/2004,09:37,1054.50,1054.50,1054.00,1054.00,1143,1498,2641.00
01/23/2004,09:38,1054.25,1054.75,1054.00,1054.75,1302,312,1614.00
01/23/2004,09:39,1054.75,1055.00,1054.50,1054.75,574,463,1037.00
01/23/2004,09:40,1054.50,1055.00,1054.50,1054.75,272,117,389.00
01/23/2004,09:41,1054.75,1055.00,1054.50,1054.50,75,510,585.00
01/23/2004,09:42,1054.50,1054.75,1054.00,1054.25,515,1688,2203.00
01/23/2004,09:43,1054.50,1054.50,1054.25,1054.50,963,387,1350.00
01/23/2004,09:44,1054.50,1054.50,1054.00,1054.25,12,228,240.00
01/23/2004,09:45,1054.25,1054.25,1053.75,1054.00,387,873,1260.00
01/23/2004,09:46,1054.00,1054.00,1053.25,1053.25,616,2767,3383.00
01/23/2004,09:47,1053.25,1053.75,1053.00,1053.50,827,1666,2493.00
01/23/2004,09:48,1053.50,1053.50,1053.25,1053.50,594,406,1000.00
01/23/2004,09:49,1053.50,1053.50,1052.50,1052.50,198,4353,4551.00
01/23/2004,09:50,1052.50,1053.00,1052.50,1053.00,780,775,1555.00
01/23/2004,09:51,1052.75,1053.00,1052.50,1053.00,427,925,1352.00
01/23/2004,09:52,1053.00,1053.25,1051.50,1051.50,586,4693,5279.00
01/23/2004,09:53,1051.50,1051.75,1050.50,1051.00,1918,5666,7584.00
01/23/2004,09:54,1051.00,1051.50,1050.75,1051.00,2187,1108,3295.00
01/23/2004,09:55,1051.25,1051.50,1051.00,1051.50,431,495,926.00
01/23/2004,09:56,1051.50,1051.50,1050.75,1051.00,804,1918,2722.00
01/23/2004,09:57,1051.25,1051.25,1050.75,1051.25,209,254,463.00
01/23/2004,09:58,1051.25,1051.75,1051.00,1051.50,1161,307,1468.00
01/23/2004,09:59,1051.75,1052.25,1051.50,1051.75,1691,475,2166.00
01/23/2004,10:00,1051.75,1051.75,1051.00,1051.00,163,1551,1714.00
01/23/2004,10:01,1051.00,1051.25,1050.50,1050.75,775,2781,3556.00
01/23/2004,10:02,1050.75,1050.75,1050.00,1050.25,950,3299,4249.00
01/23/2004,10:03,1050.50,1050.75,1050.25,1050.75,1724,631,2355.00
01/23/2004,10:04,1050.50,1051.00,1050.25,1050.25,411,1186,1597.00
01/23/2004,10:05,1050.25,1050.50,1050.25,1050.50,77,361,438.00
01/23/2004,10:06,1050.25,1051.50,1050.25,1051.25,2624,789,3413.00
01/23/2004,10:07,1051.25,1052.00,1051.00,1051.50,1270,339,1609.00
01/23/2004,10:08,1051.50,1051.75,1051.25,1051.50,179,323,502.00
01/23/2004,10:09,1051.50,1051.50,1051.25,1051.50,252,186,438.00
01/23/2004,10:10,1051.50,1051.75,1051.50,1051.50,136,194,330.00
01/23/2004,10:11,1051.75,1051.75,1051.25,1051.50,100,364,464.00
01/23/2004,10:12,1051.75,1052.00,1051.50,1052.00,606,218,824.00
01/23/2004,10:13,1052.00,1052.25,1051.75,1052.00,476,215,691.00
01/23/2004,10:14,1052.00,1052.25,1052.00,1052.00,196,269,465.00
01/23/2004,10:15,1052.00,1052.25,1051.75,1052.00,394,387,781.00
01/23/2004,10:16,1052.00,1052.25,1051.50,1051.75,27,638,665.00
01/23/2004,10:17,1051.50,1051.75,1050.75,1051.00,581,2358,2939.00
01/23/2004,10:18,1051.00,1051.00,1050.75,1051.00,354,822,1176.00
01/23/2004,10:19,1051.00,1051.25,1050.75,1051.00,284,211,495.00
01/23/2004,10:20,1051.00,1051.75,1051.00,1051.50,912,279,1191.00
01/23/2004,10:21,1051.50,1051.50,1051.00,1051.25,76,337,413.00
01/23/2004,10:22,1051.25,1051.25,1050.50,1050.50,109,1230,1339.00
01/23/2004,10:23,1050.50,1050.75,1050.00,1050.00,576,1815,2391.00
01/23/2004,10:24,1049.75,1050.25,1049.75,1050.00,661,1418,2079.00
01/23/2004,10:25,1050.00,1050.75,1050.00,1050.50,1470,570,2040.00
01/23/2004,10:26,1050.50,1050.75,1050.25,1050.50,298,740,1038.00
01/23/2004,10:27,1050.25,1050.50,1050.25,1050.50,349,418,767.00
01/23/2004,10:28,1050.25,1050.50,1049.75,1050.00,1410,2222,3632.00
01/23/2004,10:29,1050.00,1050.25,1050.00,1050.25,60,457,517.00
01/23/2004,10:30,1050.25,1050.50,1049.75,1050.50,924,327,1251.00
01/23/2004,10:31,1050.25,1050.50,1050.25,1050.50,142,16,158.00
01/23/2004,10:32,1050.50,1051.00,1050.25,1051.00,1220,34,1254.00
01/23/2004,10:33,1051.00,1051.25,1050.50,1050.75,513,2630,3143.00
01/23/2004,10:34,1050.75,1051.25,1050.75,1051.00,527,171,698.00
01/23/2004,10:35,1051.00,1051.00,1050.75,1050.75,31,345,376.00
01/23/2004,10:36,1051.00,1051.25,1050.00,1050.75,1005,1024,2029.00
01/23/2004,10:37,1050.75,1051.25,1050.50,1051.00,1674,675,2349.00
01/23/2004,10:38,1051.00,1051.25,1051.00,1051.25,69,240,309.00
01/23/2004,10:39,1051.25,1052.00,1051.00,1051.75,2200,89,2289.00
01/23/2004,10:40,1052.00,1052.00,1051.75,1051.75,66,541,607.00
01/23/2004,10:41,1051.75,1052.00,1051.50,1051.50,69,463,532.00
01/23/2004,10:42,1051.50,1052.25,1051.50,1052.25,1640,352,1992.00
01/23/2004,10:43,1052.00,1052.25,1052.00,1052.25,460,146,606.00
01/23/2004,10:44,1052.00,1052.00,1051.50,1051.50,155,1082,1237.00
01/23/2004,10:45,1051.50,1051.75,1051.25,1051.50,172,468,640.00
01/23/2004,10:46,1051.75,1051.75,1051.50,1051.50,6,200,206.00
01/23/2004,10:47,1051.75,1051.75,1051.25,1051.25,22,453,475.00
01/23/2004,10:48,1051.25,1051.50,1050.75,1051.00,89,1063,1152.00
01/23/2004,10:49,1051.00,1051.50,1051.00,1051.50,340,439,779.00
01/23/2004,10:50,1051.25,1051.50,1050.75,1050.75,22,369,391.00
01/23/2004,10:51,1051.00,1051.00,1050.50,1050.50,741,591,1332.00
01/23/2004,10:52,1050.75,1051.25,1050.50,1050.75,533,163,696.00
01/23/2004,10:53,1051.00,1051.25,1050.25,1051.00,782,981,1763.00
01/23/2004,10:54,1051.00,1051.25,1050.75,1051.25,311,216,527.00
01/23/2004,10:55,1051.25,1051.25,1051.00,1051.25,18,78,96.00
01/23/2004,10:56,1051.00,1051.75,1051.00,1051.75,1260,183,1443.00
01/23/2004,10:57,1051.75,1051.75,1051.25,1051.25,337,178,515.00
01/23/2004,10:58,1051.50,1051.50,1051.25,1051.50,502,8,510.00
01/23/2004,10:59,1051.50,1051.75,1051.25,1051.75,609,30,639.00
01/23/2004,11:00,1052.00,1052.00,1051.00,1051.00,155,918,1073.00
01/23/2004,11:01,1051.00,1051.25,1050.75,1050.75,233,592,825.00
01/23/2004,11:02,1050.75,1051.00,1050.25,1050.50,267,1100,1367.00
01/23/2004,11:03,1050.50,1050.75,1050.50,1050.50,9,290,299.00
01/23/2004,11:04,1050.50,1050.75,1049.75,1049.75,660,1759,2419.00
01/23/2004,11:05,1049.75,1050.75,1049.75,1050.50,975,479,1454.00
01/23/2004,11:06,1050.50,1050.75,1050.25,1050.25,8,301,309.00
01/23/2004,11:07,1050.50,1050.75,1050.25,1050.50,305,133,438.00
01/23/2004,11:08,1050.50,1051.00,1050.50,1050.50,1270,612,1882.00
01/23/2004,11:09,1050.50,1050.75,1050.25,1050.50,230,193,423.00
01/23/2004,11:10,1050.75,1050.75,1050.75,1050.75,114,0,114.00
01/23/2004,11:11,1051.00,1051.00,1050.25,1050.50,53,642,695.00
01/23/2004,11:12,1050.50,1050.75,1050.25,1050.75,528,840,1368.00
01/23/2004,11:13,1051.00,1051.00,1050.00,1050.00,342,1521,1863.00
01/23/2004,11:14,1050.00,1050.75,1050.00,1050.75,259,676,935.00
01/23/2004,11:15,1050.50,1050.75,1050.50,1050.50,52,10,62.00
01/23/2004,11:16,1050.75,1051.00,1050.75,1051.00,323,23,346.00
01/23/2004,11:17,1050.75,1051.00,1050.50,1050.75,17,169,186.00
01/23/2004,11:18,1050.50,1051.25,1050.50,1051.25,496,142,638.00
01/23/2004,11:19,1051.25,1051.25,1050.50,1050.75,244,316,560.00
01/23/2004,11:20,1050.75,1050.75,1050.50,1050.75,49,14,63.00
01/23/2004,11:21,1050.75,1050.75,1050.25,1050.50,294,149,443.00
01/23/2004,11:22,1050.50,1050.50,1049.50,1049.75,1152,2352,3504.00
01/23/2004,11:23,1050.00,1050.00,1049.00,1049.25,970,2284,3254.00
01/23/2004,11:24,1049.50,1049.50,1049.00,1049.00,97,1721,1818.00
01/23/2004,11:25,1049.00,1049.25,1048.75,1048.75,45,943,988.00
01/23/2004,11:26,1048.75,1049.00,1048.00,1048.50,1164,3135,4299.00
01/23/2004,11:27,1048.50,1048.75,1048.25,1048.25,403,432,835.00
01/23/2004,11:28,1048.50,1048.75,1048.00,1048.50,726,781,1507.00
01/23/2004,11:29,1048.25,1048.75,1048.25,1048.75,723,31,754.00
01/23/2004,11:30,1048.50,1048.75,1048.50,1048.75,310,168,478.00
01/23/2004,11:31,1048.75,1049.00,1048.25,1048.50,426,839,1265.00
01/23/2004,11:32,1048.25,1048.75,1048.25,1048.75,348,157,505.00
01/23/2004,11:33,1048.50,1048.50,1048.25,1048.50,121,524,645.00
01/23/2004,11:34,1048.25,1048.50,1048.25,1048.25,197,57,254.00
01/23/2004,11:35,1048.25,1048.50,1047.25,1047.50,752,3328,4080.00
01/23/2004,11:36,1047.50,1048.00,1047.25,1048.00,1212,646,1858.00
01/23/2004,11:37,1048.00,1048.25,1047.75,1048.00,535,395,930.00
01/23/2004,11:38,1048.25,1048.50,1048.00,1048.50,927,126,1053.00
01/23/2004,11:39,1048.50,1048.50,1048.25,1048.50,824,117,941.00
01/23/2004,11:40,1048.50,1048.75,1048.25,1048.50,307,330,637.00
01/23/2004,11:41,1048.50,1048.50,1048.00,1048.00,98,792,890.00
01/23/2004,11:42,1048.00,1048.75,1048.00,1048.50,513,113,626.00
01/23/2004,11:43,1048.50,1048.50,1048.25,1048.50,49,60,109.00
01/23/2004,11:44,1048.50,1049.00,1048.25,1049.00,953,59,1012.00
01/23/2004,11:45,1049.00,1049.00,1048.75,1049.00,159,22,181.00
01/23/2004,11:46,1048.75,1049.00,1048.00,1048.00,61,1507,1568.00
01/23/2004,11:47,1048.00,1048.50,1048.00,1048.25,184,306,490.00
01/23/2004,11:48,1048.25,1048.50,1047.75,1048.00,42,644,686.00
01/23/2004,11:49,1047.75,1048.25,1047.75,1047.75,669,381,1050.00
01/23/2004,11:50,1048.00,1048.00,1047.50,1048.00,300,1176,1476.00
01/23/2004,11:51,1048.00,1048.00,1047.50,1047.75,230,174,404.00
01/23/2004,11:52,1047.75,1047.75,1047.50,1047.50,37,370,407.00
01/23/2004,11:53,1047.75,1047.75,1046.75,1047.25,585,2124,2709.00
01/23/2004,11:54,1047.00,1047.50,1047.00,1047.25,775,538,1313.00
01/23/2004,11:55,1047.25,1047.25,1046.75,1046.75,97,1349,1446.00
01/23/2004,11:56,1046.75,1046.75,1046.00,1046.25,2886,3673,6559.00
01/23/2004,11:57,1046.25,1046.75,1046.25,1046.75,1213,494,1707.00
01/23/2004,11:58,1046.75,1047.25,1046.50,1047.25,1671,237,1908.00
01/23/2004,11:59,1047.25,1047.50,1047.00,1047.00,1166,343,1509.00
01/23/2004,12:00,1047.25,1047.25,1047.00,1047.25,699,48,747.00
01/23/2004,12:01,1047.25,1047.50,1047.00,1047.50,430,147,577.00
01/23/2004,12:02,1047.50,1047.50,1047.25,1047.50,879,5,884.00
01/23/2004,12:03,1047.50,1048.00,1047.50,1048.00,1687,193,1880.00
01/23/2004,12:04,1047.75,1048.00,1047.75,1047.75,99,385,484.00
01/23/2004,12:05,1048.00,1048.00,1047.75,1047.75,15,239,254.00
01/23/2004,12:06,1047.75,1048.00,1047.50,1047.50,67,949,1016.00
01/23/2004,12:07,1047.50,1047.75,1047.50,1047.75,283,135,418.00
01/23/2004,12:08,1047.50,1048.00,1047.25,1047.50,475,639,1114.00
01/23/2004,12:09,1047.50,1047.75,1047.50,1047.50,198,131,329.00
01/23/2004,12:10,1047.50,1047.50,1046.75,1046.75,299,1412,1711.00
01/23/2004,12:11,1046.75,1048.00,1046.75,1047.75,1514,248,1762.00
01/23/2004,12:12,1047.75,1047.75,1047.25,1047.75,265,282,547.00
01/23/2004,12:13,1047.75,1048.00,1047.50,1047.75,224,409,633.00
01/23/2004,12:14,1047.75,1048.00,1047.50,1048.00,147,90,237.00
01/23/2004,12:15,1048.00,1048.00,1047.25,1047.50,178,666,844.00
01/23/2004,12:16,1047.25,1047.75,1047.25,1047.75,241,719,960.00
01/23/2004,12:17,1047.50,1048.00,1047.50,1048.00,604,13,617.00
01/23/2004,12:18,1048.00,1048.25,1047.75,1048.00,1372,458,1830.00
01/23/2004,12:19,1048.00,1048.25,1047.50,1048.25,1362,601,1963.00
01/23/2004,12:20,1048.25,1048.25,1047.75,1048.00,43,319,362.00
01/23/2004,12:21,1048.00,1048.00,1047.75,1048.00,98,312,410.00
01/23/2004,12:22,1048.00,1048.00,1047.75,1048.00,27,70,97.00
01/23/2004,12:23,1047.75,1048.00,1047.75,1047.75,147,521,668.00
01/23/2004,12:24,1048.00,1048.00,1047.50,1047.75,38,291,329.00
01/23/2004,12:25,1047.75,1047.75,1047.50,1047.75,36,28,64.00
01/23/2004,12:26,1047.50,1048.00,1047.50,1047.75,315,227,542.00
01/23/2004,12:27,1047.50,1047.75,1047.25,1047.25,100,331,431.00
01/23/2004,12:28,1047.50,1047.50,1046.75,1047.00,530,1460,1990.00
01/23/2004,12:29,1047.00,1047.25,1046.75,1047.00,343,952,1295.00
01/23/2004,12:30,1046.75,1047.25,1046.75,1047.00,333,99,432.00
01/23/2004,12:31,1047.00,1047.50,1047.00,1047.50,410,64,474.00
01/23/2004,12:32,1047.50,1047.75,1047.25,1047.75,781,65,846.00
01/23/2004,12:33,1047.75,1047.75,1047.50,1047.75,187,64,251.00
01/23/2004,12:34,1047.75,1048.00,1047.75,1047.75,413,141,554.00
01/23/2004,12:35,1047.75,1048.00,1047.50,1047.50,30,430,460.00
01/23/2004,12:36,1047.75,1047.75,1047.25,1047.25,164,444,608.00
01/23/2004,12:37,1047.25,1047.50,1046.50,1046.50,529,1662,2191.00
01/23/2004,12:38,1046.50,1046.75,1046.50,1046.75,480,355,835.00
01/23/2004,12:39,1046.50,1047.00,1046.50,1047.00,564,101,665.00
01/23/2004,12:40,1047.00,1047.50,1046.75,1047.25,446,67,513.00
01/23/2004,12:41,1047.25,1047.50,1047.00,1047.25,138,387,525.00
01/23/2004,12:42,1047.25,1047.50,1047.25,1047.50,200,71,271.00
01/23/2004,12:43,1047.25,1047.75,1047.00,1047.50,324,251,575.00
01/23/2004,12:44,1047.75,1047.75,1047.50,1047.75,623,142,765.00
01/23/2004,12:45,1047.75,1048.00,1047.75,1048.00,502,291,793.00
01/23/2004,12:46,1047.75,1048.00,1047.50,1047.50,158,464,622.00
01/23/2004,12:47,1047.75,1047.75,1047.50,1047.75,33,70,103.00
01/23/2004,12:48,1047.50,1048.00,1047.50,1047.50,308,205,513.00
01/23/2004,12:49,1047.75,1047.75,1047.25,1047.50,19,515,534.00
01/23/2004,12:50,1047.25,1047.50,1047.00,1047.00,113,678,791.00
01/23/2004,12:51,1047.00,1047.25,1046.75,1046.75,203,1245,1448.00
01/23/2004,12:52,1047.00,1047.00,1046.50,1046.50,321,967,1288.00
01/23/2004,12:53,1046.50,1046.75,1046.25,1046.50,670,1093,1763.00
01/23/2004,12:54,1046.50,1046.50,1046.00,1046.50,858,532,1390.00
01/23/2004,12:55,1046.25,1047.00,1046.25,1047.00,828,31,859.00
01/23/2004,12:56,1047.00,1047.00,1046.75,1047.00,180,8,188.00
01/23/2004,12:57,1047.00,1047.00,1046.50,1046.50,25,365,390.00
01/23/2004,12:58,1046.75,1046.75,1046.00,1046.00,53,1047,1100.00
01/23/2004,12:59,1046.00,1046.25,1046.00,1046.00,24,448,472.00
01/23/2004,13:00,1046.00,1046.00,1044.50,1044.75,1108,5873,6981.00
01/23/2004,13:01,1044.75,1045.00,1044.50,1044.75,896,828,1724.00
01/23/2004,13:02,1044.75,1044.75,1044.00,1044.50,1886,2615,4501.00
01/23/2004,13:03,1044.50,1044.75,1044.25,1044.75,426,1003,1429.00
01/23/2004,13:04,1044.75,1045.00,1044.25,1045.00,787,883,1670.00
01/23/2004,13:05,1045.00,1045.25,1044.25,1044.50,748,997,1745.00
01/23/2004,13:06,1044.50,1044.75,1044.50,1044.75,622,113,735.00
01/23/2004,13:07,1044.75,1044.75,1044.25,1044.25,659,1045,1704.00
01/23/2004,13:08,1044.00,1044.25,1043.50,1043.75,1425,1970,3395.00
01/23/2004,13:09,1044.00,1044.25,1043.75,1044.00,282,666,948.00
01/23/2004,13:10,1044.00,1044.25,1044.00,1044.25,228,556,784.00
01/23/2004,13:11,1044.25,1044.50,1044.00,1044.25,1098,407,1505.00
01/23/2004,13:12,1044.00,1044.50,1044.00,1044.50,514,27,541.00
01/23/2004,13:13,1044.50,1044.75,1044.25,1044.75,1155,261,1416.00
01/23/2004,13:14,1044.75,1045.25,1044.75,1045.25,949,106,1055.00
01/23/2004,13:15,1045.25,1045.25,1045.00,1045.25,391,93,484.00
01/23/2004,13:16,1045.00,1045.25,1044.75,1044.75,510,1352,1862.00
01/23/2004,13:17,1044.75,1045.00,1044.50,1044.75,381,184,565.00
01/23/2004,13:18,1044.75,1045.00,1044.75,1045.00,206,13,219.00
01/23/2004,13:19,1045.00,1045.25,1044.75,1045.00,313,35,348.00
01/23/2004,13:20,1045.00,1045.50,1045.00,1045.25,963,57,1020.00
01/23/2004,13:21,1045.25,1045.50,1045.25,1045.50,250,572,822.00
01/23/2004,13:22,1045.25,1045.50,1045.25,1045.25,90,254,344.00
01/23/2004,13:23,1045.25,1045.50,1045.00,1045.00,350,632,982.00
01/23/2004,13:24,1045.00,1045.25,1045.00,1045.25,43,45,88.00
01/23/2004,13:25,1045.00,1045.50,1045.00,1045.25,552,113,665.00
01/23/2004,13:26,1045.25,1045.50,1044.75,1044.75,449,866,1315.00
01/23/2004,13:27,1044.75,1045.00,1044.50,1044.50,55,847,902.00
01/23/2004,13:28,1044.50,1045.00,1044.50,1045.00,713,128,841.00
01/23/2004,13:29,1045.00,1045.00,1044.50,1044.75,158,301,459.00
01/23/2004,13:30,1045.00,1045.00,1044.75,1045.00,103,252,355.00
01/23/2004,13:31,1045.00,1045.25,1044.75,1045.00,350,72,422.00
01/23/2004,13:32,1045.00,1045.25,1044.75,1045.00,356,290,646.00
01/23/2004,13:33,1045.00,1045.00,1044.75,1045.00,207,148,355.00
01/23/2004,13:34,1045.00,1045.25,1045.00,1045.00,57,16,73.00
01/23/2004,13:35,1045.25,1045.50,1045.00,1045.25,667,253,920.00
01/23/2004,13:36,1045.50,1045.75,1045.25,1045.75,880,20,900.00
01/23/2004,13:37,1045.75,1046.00,1045.50,1046.00,997,71,1068.00
01/23/2004,13:38,1046.00,1046.50,1045.75,1046.50,2343,617,2960.00
01/23/2004,13:39,1046.50,1046.50,1046.25,1046.50,135,872,1007.00
01/23/2004,13:40,1046.25,1046.75,1046.25,1046.75,1081,30,1111.00
01/23/2004,13:41,1046.75,1047.00,1046.00,1046.00,536,1696,2232.00
01/23/2004,13:42,1046.00,1046.25,1046.00,1046.25,912,511,1423.00
01/23/2004,13:43,1046.00,1046.75,1046.00,1046.50,326,23,349.00
01/23/2004,13:44,1046.50,1046.50,1046.25,1046.25,257,557,814.00
01/23/2004,13:45,1046.25,1046.50,1046.25,1046.25,24,53,77.00
01/23/2004,13:46,1046.25,1046.50,1045.75,1045.75,39,580,619.00
01/23/2004,13:47,1045.75,1046.00,1045.75,1045.75,55,366,421.00
01/23/2004,13:48,1046.00,1046.50,1045.75,1046.50,527,15,542.00
01/23/2004,13:49,1046.50,1046.50,1046.00,1046.25,189,203,392.00
01/23/2004,13:50,1046.00,1046.25,1045.50,1045.50,9,414,423.00
01/23/2004,13:51,1045.50,1046.00,1045.50,1045.75,208,571,779.00
01/23/2004,13:52,1045.75,1045.75,1045.00,1045.00,103,1283,1386.00
01/23/2004,13:53,1045.00,1045.25,1044.50,1044.75,1157,1048,2205.00
01/23/2004,13:54,1045.00,1045.25,1044.50,1044.75,652,647,1299.00
01/23/2004,13:55,1044.50,1045.00,1044.50,1044.75,265,28,293.00
01/23/2004,13:56,1045.00,1045.00,1044.25,1044.50,178,1106,1284.00
01/23/2004,13:57,1044.25,1045.25,1044.00,1045.25,1731,1400,3131.00
01/23/2004,13:58,1045.00,1045.75,1044.75,1045.50,1034,408,1442.00
01/23/2004,13:59,1045.50,1045.50,1045.00,1045.00,76,622,698.00
01/23/2004,14:00,1045.00,1046.00,1045.00,1045.75,1015,297,1312.00
01/23/2004,14:01,1045.50,1045.75,1045.00,1045.25,321,743,1064.00
01/23/2004,14:02,1045.25,1045.25,1045.00,1045.25,456,4,460.00
01/23/2004,14:03,1045.25,1045.50,1045.00,1045.00,287,718,1005.00
01/23/2004,14:04,1045.00,1045.25,1044.75,1045.00,216,297,513.00
01/23/2004,14:05,1045.00,1045.25,1044.75,1044.75,9,187,196.00
01/23/2004,14:06,1045.00,1045.00,1044.50,1044.50,310,741,1051.00
01/23/2004,14:07,1044.75,1045.00,1044.50,1044.75,633,43,676.00
01/23/2004,14:08,1044.75,1045.00,1044.75,1045.00,467,9,476.00
01/23/2004,14:09,1045.00,1045.25,1044.00,1044.50,446,1533,1979.00
01/23/2004,14:10,1044.25,1044.50,1044.00,1044.25,374,1694,2068.00
01/23/2004,14:11,1044.25,1044.25,1043.50,1043.75,539,1458,1997.00
01/23/2004,14:12,1043.75,1043.75,1042.50,1042.75,2019,5836,7855.00
01/23/2004,14:13,1043.00,1043.00,1042.50,1042.50,1552,1509,3061.00
01/23/2004,14:14,1042.50,1043.25,1042.50,1043.00,1363,1498,2861.00
01/23/2004,14:15,1042.75,1043.00,1042.50,1042.50,392,308,700.00
01/23/2004,14:16,1042.75,1042.75,1041.50,1041.75,1288,4849,6137.00
01/23/2004,14:17,1042.00,1042.00,1041.50,1041.50,585,1027,1612.00
01/23/2004,14:18,1041.75,1042.25,1041.50,1042.00,1515,1491,3006.00
01/23/2004,14:19,1042.00,1042.25,1041.75,1042.00,502,341,843.00
01/23/2004,14:20,1042.00,1042.25,1042.00,1042.25,948,276,1224.00
01/23/2004,14:21,1042.25,1042.50,1042.00,1042.50,840,26,866.00
01/23/2004,14:22,1042.25,1042.50,1042.25,1042.50,487,1186,1673.00
01/23/2004,14:23,1042.25,1042.50,1042.25,1042.50,529,71,600.00
01/23/2004,14:24,1042.50,1042.75,1042.25,1042.50,288,243,531.00
01/23/2004,14:25,1042.75,1043.00,1042.25,1043.00,1313,437,1750.00
01/23/2004,14:26,1043.00,1043.25,1042.75,1043.00,1437,727,2164.00
01/23/2004,14:27,1043.00,1043.00,1042.00,1042.25,719,2102,2821.00
01/23/2004,14:28,1042.25,1042.75,1042.25,1042.75,415,395,810.00
01/23/2004,14:29,1042.50,1043.00,1042.25,1042.50,293,767,1060.00
01/23/2004,14:30,1042.50,1042.50,1041.75,1042.00,554,1510,2064.00
01/23/2004,14:31,1042.00,1042.75,1042.00,1042.25,1256,470,1726.00
01/23/2004,14:32,1042.00,1042.25,1042.00,1042.25,625,10,635.00
01/23/2004,14:33,1042.25,1042.25,1042.00,1042.25,274,33,307.00
01/23/2004,14:34,1042.25,1042.25,1042.00,1042.00,146,1452,1598.00
01/23/2004,14:35,1042.25,1042.75,1042.25,1042.75,1227,320,1547.00
01/23/2004,14:36,1042.75,1043.25,1042.50,1043.25,848,88,936.00
01/23/2004,14:37,1043.00,1043.50,1043.00,1043.00,1523,1324,2847.00
01/23/2004,14:38,1043.25,1044.00,1043.00,1044.00,2356,663,3019.00
01/23/2004,14:39,1044.00,1044.50,1043.50,1044.25,2199,1412,3611.00
01/23/2004,14:40,1044.25,1044.25,1043.75,1043.75,176,952,1128.00
01/23/2004,14:41,1043.75,1044.25,1043.75,1044.00,944,430,1374.00
01/23/2004,14:42,1044.25,1044.75,1044.00,1044.75,2030,521,2551.00
01/23/2004,14:43,1044.50,1045.25,1044.50,1045.00,3547,139,3686.00
01/23/2004,14:44,1045.00,1046.00,1045.00,1045.25,3499,1913,5412.00
01/23/2004,14:45,1045.25,1045.50,1045.25,1045.25,850,592,1442.00
01/23/2004,14:46,1045.25,1045.50,1045.00,1045.00,694,1155,1849.00
01/23/2004,14:47,1045.00,1045.25,1044.50,1044.75,307,2421,2728.00
01/23/2004,14:48,1044.75,1045.00,1044.75,1045.00,452,254,706.00
01/23/2004,14:49,1045.00,1045.75,1044.75,1045.50,1624,551,2175.00
01/23/2004,14:50,1045.50,1045.50,1045.00,1045.50,508,562,1070.00
01/23/2004,14:51,1045.50,1045.50,1045.00,1045.25,598,832,1430.00
01/23/2004,14:52,1045.50,1045.50,1045.00,1045.25,237,1459,1696.00
01/23/2004,14:53,1045.00,1045.75,1045.00,1045.75,878,304,1182.00
01/23/2004,14:54,1045.75,1046.25,1045.50,1046.00,2181,656,2837.00
01/23/2004,14:55,1046.25,1046.25,1045.75,1046.00,2630,1426,4056.00
01/23/2004,14:56,1045.75,1046.00,1045.50,1045.75,600,1635,2235.00
01/23/2004,14:57,1045.75,1046.00,1045.50,1045.75,268,317,585.00
01/23/2004,14:58,1045.75,1046.00,1045.75,1046.00,570,325,895.00
01/23/2004,14:59,1045.75,1046.00,1045.50,1045.75,423,1823,2246.00
01/23/2004,15:00,1045.75,1045.75,1045.25,1045.50,2425,3792,6217.00
01/23/2004,15:01,1045.25,1045.75,1044.75,1045.25,2039,3252,5291.00
01/23/2004,15:02,1045.50,1045.75,1045.25,1045.50,409,341,750.00
01/23/2004,15:03,1045.50,1046.00,1045.25,1046.00,907,125,1032.00
01/23/2004,15:04,1046.00,1046.25,1045.75,1046.25,1466,214,1680.00
01/23/2004,15:05,1046.25,1046.50,1046.00,1046.00,1117,309,1426.00
01/23/2004,15:06,1046.25,1046.25,1046.00,1046.00,344,415,759.00
01/23/2004,15:07,1046.00,1046.25,1045.75,1045.75,29,571,600.00
01/23/2004,15:08,1045.75,1046.00,1045.50,1045.75,96,566,662.00
01/23/2004,15:09,1045.75,1046.00,1045.50,1046.00,71,641,712.00
01/23/2004,15:10,1046.00,1046.00,1045.25,1045.50,522,1013,1535.00
01/23/2004,15:11,1045.50,1046.00,1045.25,1045.75,746,131,877.00
01/23/2004,15:12,1046.00,1046.25,1045.75,1046.25,448,69,517.00
01/23/2004,15:13,1046.25,1047.00,1046.00,1046.75,2516,435,2951.00
01/23/2004,15:14,1046.75,1047.00,1046.50,1046.50,553,331,884.00
01/23/2004,15:15,1046.75,1047.00,1046.00,1046.25,1462,2343,3805.00
01/23/2004,15:16,1046.00,1046.25,1046.00,1046.25,5,10,15.00
01/25/2004,17:31,1046.25,1046.50,1046.00,1046.50,65,25,90.00
01/25/2004,17:32,1046.50,1046.50,1046.00,1046.25,41,27,68.00
01/25/2004,17:33,1046.25,1046.25,1046.25,1046.25,21,0,21.00
01/25/2004,17:34,1046.25,1046.25,1046.00,1046.00,39,16,55.00
01/25/2004,17:35,1045.75,1046.00,1045.75,1046.00,32,1,33.00
01/25/2004,17:36,1046.00,1046.00,1046.00,1046.00,2,0,2.00
01/25/2004,17:37,1046.25,1046.25,1046.25,1046.25,24,0,24.00
01/25/2004,17:39,1046.50,1046.50,1046.25,1046.25,1,25,26.00
01/25/2004,17:40,1046.25,1046.25,1046.00,1046.00,0,24,24.00
01/25/2004,17:41,1046.25,1046.25,1046.25,1046.25,6,0,6.00
01/25/2004,17:42,1046.00,1046.00,1045.75,1045.75,0,30,30.00
01/25/2004,17:43,1045.75,1045.75,1045.50,1045.50,0,10,10.00
01/25/2004,17:45,1045.75,1045.75,1045.50,1045.50,1,10,11.00
01/25/2004,17:46,1045.50,1045.50,1045.00,1045.25,7,42,49.00
01/25/2004,17:47,1045.25,1045.25,1045.25,1045.25,2,0,2.00
01/25/2004,17:48,1045.25,1045.50,1045.25,1045.25,3,11,14.00
01/25/2004,17:49,1045.50,1045.50,1045.25,1045.25,1,5,6.00
01/25/2004,17:50,1045.25,1045.50,1045.25,1045.50,7,11,18.00
01/25/2004,17:51,1045.25,1045.25,1045.25,1045.25,0,1,1.00
01/25/2004,17:52,1045.25,1045.50,1045.25,1045.50,3,8,11.00
01/25/2004,17:53,1045.50,1045.50,1045.50,1045.50,22,0,22.00
01/25/2004,17:55,1045.75,1045.75,1045.75,1045.75,18,0,18.00
01/25/2004,17:56,1045.75,1045.75,1045.75,1045.75,2,0,2.00
01/25/2004,17:59,1045.75,1045.75,1045.75,1045.75,10,0,10.00
01/25/2004,18:00,1045.75,1045.75,1045.75,1045.75,6,0,6.00
01/25/2004,18:01,1045.50,1045.50,1045.50,1045.50,0,31,31.00
01/25/2004,18:02,1045.50,1045.75,1045.50,1045.75,1,1,2.00
01/25/2004,18:03,1045.25,1045.25,1045.25,1045.25,0,1,1.00
01/25/2004,18:04,1045.50,1045.50,1045.25,1045.50,7,1,8.00
01/25/2004,18:10,1045.25,1045.50,1045.25,1045.50,10,20,30.00
01/25/2004,18:13,1045.50,1045.50,1045.50,1045.50,1,0,1.00
01/25/2004,18:15,1045.50,1045.50,1045.50,1045.50,25,0,25.00
01/25/2004,18:18,1045.75,1045.75,1045.75,1045.75,2,0,2.00
01/25/2004,18:19,1045.50,1045.50,1045.50,1045.50,0,2,2.00
01/25/2004,18:20,1045.50,1046.00,1045.50,1046.00,214,1,215.00
01/25/2004,18:22,1046.25,1046.25,1046.25,1046.25,3,0,3.00
01/25/2004,18:23,1046.25,1046.25,1046.25,1046.25,1,0,1.00
01/25/2004,18:24,1046.25,1046.25,1046.25,1046.25,6,0,6.00
01/25/2004,18:25,1046.25,1046.25,1046.25,1046.25,1,0,1.00
01/25/2004,18:27,1046.25,1046.25,1046.25,1046.25,4,0,4.00
01/25/2004,18:28,1046.25,1046.25,1046.25,1046.25,2,0,2.00
01/25/2004,18:29,1046.25,1046.50,1046.25,1046.25,19,1,20.00
01/25/2004,18:31,1046.50,1046.50,1046.50,1046.50,25,0,25.00
01/25/2004,18:32,1046.50,1046.75,1046.50,1046.75,10,0,10.00
01/25/2004,18:33,1046.75,1046.75,1046.75,1046.75,74,0,74.00
01/25/2004,18:34,1047.00,1047.00,1047.00,1047.00,30,0,30.00
01/25/2004,18:35,1047.00,1047.50,1047.00,1047.25,201,32,233.00
01/25/2004,18:36,1047.25,1047.50,1047.25,1047.25,4,2,6.00
01/25/2004,18:37,1047.25,1047.50,1047.25,1047.50,134,6,140.00
01/25/2004,18:38,1047.75,1048.00,1047.75,1048.00,48,0,48.00
01/25/2004,18:39,1047.75,1048.00,1047.75,1048.00,13,4,17.00
01/25/2004,18:40,1048.00,1048.00,1048.00,1048.00,36,0,36.00
01/25/2004,18:41,1047.75,1047.75,1047.75,1047.75,0,37,37.00
01/25/2004,18:42,1047.75,1047.75,1047.75,1047.75,0,55,55.00
01/25/2004,18:43,1047.75,1048.00,1047.75,1047.75,1,55,56.00
01/25/2004,18:44,1047.75,1047.75,1047.75,1047.75,0,4,4.00
01/25/2004,18:45,1047.75,1047.75,1047.75,1047.75,0,24,24.00
01/25/2004,18:47,1047.75,1047.75,1047.75,1047.75,0,2,2.00
01/25/2004,18:49,1047.75,1047.75,1047.75,1047.75,0,2,2.00
01/25/2004,18:50,1047.75,1047.75,1047.75,1047.75,0,40,40.00
01/25/2004,18:51,1047.75,1047.75,1047.75,1047.75,0,39,39.00
01/25/2004,18:52,1047.75,1047.75,1047.75,1047.75,0,10,10.00
01/25/2004,18:53,1047.75,1047.75,1047.50,1047.75,23,97,120.00
01/25/2004,18:54,1047.75,1047.75,1047.75,1047.75,1,0,1.00
01/25/2004,18:55,1047.75,1047.75,1047.75,1047.75,1,0,1.00
01/25/2004,18:56,1047.75,1047.75,1047.75,1047.75,2,0,2.00
01/25/2004,18:57,1047.75,1047.75,1047.75,1047.75,28,0,28.00
01/25/2004,18:58,1048.00,1048.00,1047.75,1047.75,3,15,18.00
01/25/2004,18:59,1047.75,1047.75,1047.50,1047.75,55,75,130.00
01/25/2004,19:00,1047.50,1047.50,1047.50,1047.50,0,24,24.00
01/25/2004,19:03,1047.50,1047.50,1047.50,1047.50,0,21,21.00
01/25/2004,19:04,1047.50,1047.50,1047.50,1047.50,0,4,4.00
01/25/2004,19:05,1047.75,1047.75,1047.75,1047.75,4,0,4.00
01/25/2004,19:10,1047.50,1047.75,1047.50,1047.50,1,8,9.00
01/25/2004,19:12,1047.50,1047.50,1047.50,1047.50,0,6,6.00
01/25/2004,19:14,1047.50,1047.50,1047.50,1047.50,0,22,22.00
01/25/2004,19:15,1047.50,1047.50,1047.50,1047.50,0,1,1.00
01/25/2004,19:17,1047.75,1047.75,1047.75,1047.75,1,0,1.00
01/25/2004,19:18,1047.50,1047.75,1047.50,1047.50,3,3,6.00
01/25/2004,19:20,1047.75,1047.75,1047.75,1047.75,5,0,5.00
01/25/2004,19:21,1047.75,1047.75,1047.50,1047.50,1,1,2.00
01/25/2004,19:22,1047.50,1047.50,1047.50,1047.50,0,1,1.00
01/25/2004,19:24,1047.50,1047.50,1047.50,1047.50,0,6,6.00
01/25/2004,19:25,1047.50,1047.50,1047.50,1047.50,0,1,1.00
01/25/2004,19:27,1047.50,1047.50,1047.50,1047.50,0,4,4.00
01/25/2004,19:30,1047.50,1047.50,1047.50,1047.50,0,40,40.00
01/25/2004,19:31,1047.50,1047.50,1047.50,1047.50,0,62,62.00
01/25/2004,19:32,1047.50,1047.75,1047.50,1047.75,4,25,29.00
01/25/2004,19:33,1047.50,1047.50,1047.50,1047.50,0,17,17.00
01/25/2004,19:34,1047.50,1047.50,1047.50,1047.50,0,19,19.00
01/25/2004,19:35,1047.50,1047.50,1047.50,1047.50,0,24,24.00
01/25/2004,19:36,1047.25,1047.25,1047.25,1047.25,0,1,1.00
01/25/2004,19:37,1047.25,1047.25,1047.00,1047.00,0,79,79.00
01/25/2004,19:38,1047.00,1047.00,1047.00,1047.00,0,17,17.00
01/25/2004,19:39,1047.00,1047.00,1047.00,1047.00,0,7,7.00
01/25/2004,19:40,1047.00,1047.00,1047.00,1047.00,0,1,1.00
01/25/2004,19:41,1047.00,1047.00,1047.00,1047.00,0,12,12.00
01/25/2004,19:43,1047.00,1047.00,1047.00,1047.00,0,2,2.00
01/25/2004,19:44,1047.00,1047.00,1047.00,1047.00,0,13,13.00
01/25/2004,19:49,1047.00,1047.25,1047.00,1047.00,4,30,34.00
01/25/2004,19:51,1047.00,1047.00,1047.00,1047.00,0,13,13.00
01/25/2004,19:52,1046.75,1046.75,1046.75,1046.75,0,1,1.00
01/25/2004,19:53,1046.75,1046.75,1046.50,1046.50,2,54,56.00
01/25/2004,19:54,1046.50,1046.75,1046.50,1046.75,6,13,19.00
01/25/2004,19:55,1046.50,1046.50,1046.50,1046.50,0,1,1.00
01/25/2004,19:56,1046.75,1046.75,1046.75,1046.75,1,0,1.00
01/25/2004,19:58,1046.75,1046.75,1046.75,1046.75,145,0,145.00
01/25/2004,20:00,1046.75,1046.75,1046.75,1046.75,4,0,4.00
01/25/2004,20:01,1046.50,1046.50,1046.50,1046.50,0,3,3.00
01/25/2004,20:04,1046.75,1046.75,1046.75,1046.75,5,0,5.00
01/25/2004,20:05,1046.50,1046.50,1046.50,1046.50,0,5,5.00
01/25/2004,20:06,1046.50,1046.50,1046.50,1046.50,0,1,1.00
01/25/2004,20:07,1046.50,1046.50,1046.50,1046.50,0,10,10.00
01/25/2004,20:11,1046.50,1046.50,1046.50,1046.50,0,13,13.00
01/25/2004,20:17,1046.75,1046.75,1046.75,1046.75,16,0,16.00
01/25/2004,20:18,1046.50,1046.75,1046.50,1046.75,42,1,43.00
01/25/2004,20:19,1046.75,1046.75,1046.75,1046.75,1,0,1.00
01/25/2004,20:20,1046.75,1046.75,1046.75,1046.75,1,0,1.00
01/25/2004,20:21,1046.75,1046.75,1046.75,1046.75,65,0,65.00
01/25/2004,20:22,1046.75,1046.75,1046.75,1046.75,46,0,46.00
01/25/2004,20:23,1046.75,1046.75,1046.75,1046.75,35,0,35.00
01/25/2004,20:25,1047.00,1047.00,1047.00,1047.00,26,0,26.00
01/25/2004,20:26,1047.00,1047.25,1047.00,1047.25,42,0,42.00
01/25/2004,20:28,1047.00,1047.00,1047.00,1047.00,0,3,3.00
01/25/2004,20:33,1047.00,1047.00,1047.00,1047.00,0,5,5.00
01/25/2004,20:38,1047.00,1047.25,1047.00,1047.25,1,1,2.00
01/25/2004,20:39,1047.00,1047.00,1047.00,1047.00,0,1,1.00
01/25/2004,20:45,1047.00,1047.00,1047.00,1047.00,0,1,1.00
01/25/2004,20:46,1047.00,1047.00,1047.00,1047.00,0,1,1.00
01/25/2004,20:48,1047.00,1047.00,1047.00,1047.00,0,1,1.00
01/25/2004,20:49,1047.00,1047.00,1047.00,1047.00,0,1,1.00
01/25/2004,20:52,1047.00,1047.00,1047.00,1047.00,0,9,9.00
01/25/2004,20:54,1047.25,1047.25,1047.25,1047.25,100,0,100.00
01/25/2004,20:55,1047.25,1047.25,1047.25,1047.25,7,0,7.00
01/25/2004,20:57,1047.50,1047.50,1047.25,1047.50,3,17,20.00
01/25/2004,21:00,1047.50,1047.50,1047.50,1047.50,3,0,3.00
01/25/2004,21:02,1047.25,1047.25,1047.25,1047.25,0,35,35.00
01/25/2004,21:05,1047.00,1047.00,1047.00,1047.00,0,1,1.00
01/25/2004,21:07,1047.00,1047.00,1047.00,1047.00,0,2,2.00
01/25/2004,21:08,1047.00,1047.00,1047.00,1047.00,0,13,13.00
01/25/2004,21:09,1046.75,1046.75,1046.75,1046.75,0,2,2.00
01/25/2004,21:14,1047.25,1047.25,1047.25,1047.25,1,0,1.00
01/25/2004,21:15,1047.25,1047.25,1047.25,1047.25,1,0,1.00
01/25/2004,21:16,1047.25,1047.25,1047.25,1047.25,1,0,1.00
01/25/2004,21:17,1047.25,1047.25,1047.25,1047.25,1,0,1.00
01/25/2004,21:25,1047.00,1047.00,1047.00,1047.00,0,3,3.00
01/25/2004,21:26,1047.00,1047.00,1047.00,1047.00,0,1,1.00
01/25/2004,21:31,1047.25,1047.25,1047.00,1047.00,3,1,4.00
01/25/2004,21:34,1047.25,1047.25,1047.25,1047.25,1,0,1.00
01/25/2004,21:36,1047.25,1047.25,1047.25,1047.25,10,0,10.00
01/25/2004,21:37,1047.25,1047.25,1047.25,1047.25,8,0,8.00
01/25/2004,21:38,1047.25,1047.25,1047.25,1047.25,3,0,3.00
01/25/2004,21:39,1047.25,1047.25,1047.25,1047.25,1,0,1.00
01/25/2004,21:40,1047.25,1047.25,1047.25,1047.25,1,0,1.00
01/25/2004,21:44,1047.25,1047.25,1047.25,1047.25,1,0,1.00
01/25/2004,21:45,1047.25,1047.25,1047.25,1047.25,2,0,2.00
01/25/2004,21:46,1047.50,1047.50,1047.25,1047.25,1,2,3.00
01/25/2004,21:47,1047.25,1047.25,1047.25,1047.25,0,27,27.00
01/25/2004,21:48,1047.25,1047.25,1047.25,1047.25,0,5,5.00
01/25/2004,21:49,1047.25,1047.25,1047.25,1047.25,0,1,1.00
01/25/2004,21:50,1047.25,1047.25,1047.25,1047.25,0,1,1.00
01/25/2004,21:51,1047.25,1047.25,1047.25,1047.25,0,1,1.00
01/25/2004,21:52,1047.25,1047.25,1047.25,1047.25,0,7,7.00
01/25/2004,21:54,1047.25,1047.25,1047.25,1047.25,0,1,1.00
01/25/2004,21:55,1047.25,1047.25,1047.25,1047.25,0,15,15.00
01/25/2004,21:58,1047.00,1047.00,1047.00,1047.00,0,6,6.00
01/25/2004,21:59,1047.25,1047.25,1047.25,1047.25,1,0,1.00
01/25/2004,22:00,1047.00,1047.00,1047.00,1047.00,0,6,6.00
01/25/2004,22:03,1047.00,1047.00,1047.00,1047.00,0,1,1.00
01/25/2004,22:07,1047.00,1047.00,1047.00,1047.00,0,5,5.00
01/25/2004,22:08,1047.00,1047.00,1047.00,1047.00,0,3,3.00
01/25/2004,22:09,1047.00,1047.00,1047.00,1047.00,0,1,1.00
01/25/2004,22:12,1047.25,1047.25,1047.25,1047.25,100,0,100.00
01/25/2004,22:13,1047.50,1047.50,1047.50,1047.50,1,0,1.00
01/25/2004,22:14,1047.25,1047.25,1047.25,1047.25,0,15,15.00
01/25/2004,22:15,1047.25,1047.25,1047.25,1047.25,0,20,20.00
01/25/2004,22:16,1047.25,1047.25,1047.25,1047.25,0,10,10.00
01/25/2004,22:18,1047.00,1047.00,1047.00,1047.00,0,3,3.00
01/25/2004,22:19,1047.25,1047.25,1047.00,1047.00,5,1,6.00
01/25/2004,22:22,1047.00,1047.00,1047.00,1047.00,0,5,5.00
01/25/2004,22:27,1047.00,1047.00,1047.00,1047.00,0,6,6.00
01/25/2004,22:32,1047.00,1047.00,1047.00,1047.00,0,5,5.00
01/25/2004,22:37,1046.75,1046.75,1046.75,1046.75,0,2,2.00
01/25/2004,22:38,1046.75,1046.75,1046.75,1046.75,0,1,1.00
01/25/2004,22:41,1047.25,1047.25,1047.25,1047.25,1,0,1.00
01/25/2004,22:43,1047.00,1047.00,1047.00,1047.00,0,2,2.00
01/25/2004,22:44,1047.00,1047.00,1047.00,1047.00,0,3,3.00
01/25/2004,22:45,1047.00,1047.00,1047.00,1047.00,0,1,1.00
01/25/2004,22:52,1047.00,1047.00,1047.00,1047.00,0,9,9.00
01/25/2004,22:54,1047.00,1047.00,1047.00,1047.00,0,6,6.00
01/25/2004,22:56,1047.25,1047.25,1047.25,1047.25,10,0,10.00
01/25/2004,22:57,1047.00,1047.25,1047.00,1047.25,1,1,2.00
01/25/2004,22:59,1047.25,1047.25,1047.25,1047.25,9,0,9.00
01/25/2004,23:00,1047.50,1047.50,1047.50,1047.50,1,0,1.00
01/25/2004,23:03,1047.00,1047.00,1047.00,1047.00,0,1,1.00
01/25/2004,23:05,1047.25,1047.25,1047.25,1047.25,3,0,3.00
01/25/2004,23:08,1047.25,1047.50,1047.25,1047.50,3,0,3.00
01/25/2004,23:13,1047.25,1047.25,1047.25,1047.25,0,5,5.00
01/25/2004,23:15,1047.50,1047.50,1047.50,1047.50,1,0,1.00
01/25/2004,23:19,1047.25,1047.25,1047.25,1047.25,0,3,3.00
01/25/2004,23:22,1047.25,1047.25,1047.25,1047.25,0,2,2.00
01/25/2004,23:23,1047.00,1047.00,1047.00,1047.00,0,2,2.00
01/25/2004,23:24,1047.25,1047.25,1047.25,1047.25,1,0,1.00
01/25/2004,23:31,1047.50,1047.50,1047.50,1047.50,1,0,1.00
01/25/2004,23:34,1047.25,1047.25,1047.25,1047.25,0,1,1.00
01/25/2004,23:39,1047.25,1047.25,1047.25,1047.25,0,1,1.00
01/25/2004,23:41,1047.25,1047.25,1047.25,1047.25,0,6,6.00
01/25/2004,23:50,1047.25,1047.25,1047.25,1047.25,0,2,2.00
01/25/2004,23:51,1047.25,1047.25,1047.25,1047.25,0,1,1.00
01/25/2004,23:57,1047.25,1047.25,1047.25,1047.25,0,2,2.00
01/26/2004,00:03,1047.25,1047.25,1047.25,1047.25,0,1,1.00
01/26/2004,00:13,1047.00,1047.00,1047.00,1047.00,0,38,38.00
01/26/2004,00:16,1046.75,1046.75,1046.75,1046.75,0,1,1.00
01/26/2004,00:21,1047.00,1047.00,1047.00,1047.00,1,0,1.00
01/26/2004,00:23,1047.25,1047.25,1047.25,1047.25,1,0,1.00
01/26/2004,00:28,1047.00,1047.00,1047.00,1047.00,0,2,2.00
01/26/2004,00:29,1047.00,1047.00,1047.00,1047.00,0,1,1.00
01/26/2004,00:34,1046.75,1046.75,1046.75,1046.75,0,1,1.00
01/26/2004,00:43,1047.00,1047.00,1047.00,1047.00,1,0,1.00
01/26/2004,00:45,1047.00,1047.00,1047.00,1047.00,1,0,1.00
01/26/2004,00:46,1046.75,1046.75,1046.75,1046.75,0,1,1.00
01/26/2004,00:50,1047.00,1047.00,1047.00,1047.00,10,0,10.00
01/26/2004,00:51,1047.00,1047.00,1047.00,1047.00,3,0,3.00
01/26/2004,00:54,1047.00,1047.25,1047.00,1047.25,17,0,17.00
01/26/2004,00:57,1047.00,1047.00,1047.00,1047.00,0,11,11.00
01/26/2004,00:59,1047.00,1047.00,1046.75,1046.75,0,2,2.00
01/26/2004,01:01,1046.75,1046.75,1046.75,1046.75,0,1,1.00
01/26/2004,01:09,1047.00,1047.00,1047.00,1047.00,1,0,1.00
01/26/2004,01:17,1046.75,1046.75,1046.75,1046.75,0,3,3.00
01/26/2004,01:19,1046.75,1046.75,1046.75,1046.75,0,28,28.00
01/26/2004,01:23,1046.75,1046.75,1046.50,1046.50,0,8,8.00
01/26/2004,01:24,1046.50,1046.75,1046.50,1046.75,2,85,87.00
01/26/2004,01:27,1046.50,1046.75,1046.50,1046.75,2,3,5.00
01/26/2004,01:28,1046.75,1046.75,1046.75,1046.75,1,0,1.00
01/26/2004,01:32,1046.75,1046.75,1046.75,1046.75,1,0,1.00
01/26/2004,01:35,1046.75,1046.75,1046.75,1046.75,1,0,1.00
01/26/2004,01:37,1046.75,1046.75,1046.75,1046.75,1,0,1.00
01/26/2004,01:38,1046.75,1046.75,1046.75,1046.75,3,0,3.00
01/26/2004,01:41,1046.75,1046.75,1046.75,1046.75,7,0,7.00
01/26/2004,01:42,1046.75,1047.00,1046.75,1047.00,14,0,14.00
01/26/2004,01:43,1046.75,1046.75,1046.75,1046.75,0,1,1.00
01/26/2004,01:44,1047.00,1047.00,1047.00,1047.00,10,0,10.00
01/26/2004,01:49,1046.75,1046.75,1046.75,1046.75,0,14,14.00
01/26/2004,01:50,1046.75,1046.75,1046.75,1046.75,0,7,7.00
01/26/2004,01:51,1046.75,1046.75,1046.75,1046.75,0,1,1.00
01/26/2004,01:52,1046.75,1046.75,1046.75,1046.75,0,1,1.00
01/26/2004,01:54,1046.75,1046.75,1046.75,1046.75,0,3,3.00
01/26/2004,01:55,1046.75,1046.75,1046.75,1046.75,0,14,14.00
01/26/2004,01:56,1047.00,1047.00,1047.00,1047.00,20,0,20.00
01/26/2004,01:58,1047.00,1047.00,1046.75,1046.75,4,40,44.00
01/26/2004,01:59,1046.75,1046.75,1046.75,1046.75,0,10,10.00
01/26/2004,02:00,1046.75,1047.00,1046.75,1046.75,5,24,29.00
01/26/2004,02:01,1047.00,1047.25,1047.00,1047.25,37,3,40.00
01/26/2004,02:02,1047.25,1047.50,1047.25,1047.25,9,2,11.00
01/26/2004,02:03,1047.25,1047.50,1047.00,1047.00,8,145,153.00
01/26/2004,02:04,1047.25,1047.25,1047.00,1047.00,27,70,97.00
01/26/2004,02:05,1047.00,1047.50,1046.75,1047.50,62,20,82.00
01/26/2004,02:06,1047.50,1047.50,1047.25,1047.25,9,20,29.00
01/26/2004,02:07,1047.25,1047.25,1047.25,1047.25,0,14,14.00
01/26/2004,02:08,1047.25,1047.25,1047.25,1047.25,0,5,5.00
01/26/2004,02:09,1047.25,1047.50,1047.25,1047.50,1,1,2.00
01/26/2004,02:12,1047.50,1047.50,1047.50,1047.50,3,0,3.00
01/26/2004,02:13,1047.50,1047.75,1047.50,1047.75,71,5,76.00
01/26/2004,02:14,1047.50,1047.50,1047.50,1047.50,0,34,34.00
01/26/2004,02:15,1047.25,1047.25,1047.25,1047.25,0,35,35.00
01/26/2004,02:16,1047.00,1047.00,1047.00,1047.00,0,10,10.00
01/26/2004,02:17,1047.25,1047.25,1047.25,1047.25,28,0,28.00
01/26/2004,02:18,1047.50,1047.50,1047.25,1047.25,10,5,15.00
01/26/2004,02:20,1047.00,1047.00,1047.00,1047.00,0,50,50.00
01/26/2004,02:21,1047.00,1047.00,1047.00,1047.00,0,29,29.00
01/26/2004,02:23,1046.75,1047.00,1046.75,1046.75,1,31,32.00
01/26/2004,02:24,1046.50,1046.50,1046.25,1046.25,5,144,149.00
01/26/2004,02:25,1046.25,1046.50,1046.25,1046.50,18,16,34.00
01/26/2004,02:26,1046.25,1046.50,1046.25,1046.50,5,29,34.00
01/26/2004,02:27,1046.25,1046.50,1046.25,1046.50,46,15,61.00
01/26/2004,02:28,1046.50,1046.75,1046.50,1046.75,36,0,36.00
01/26/2004,02:30,1046.75,1046.75,1046.75,1046.75,6,0,6.00
01/26/2004,02:31,1047.00,1047.25,1047.00,1047.00,37,10,47.00
01/26/2004,02:32,1047.25,1047.25,1047.25,1047.25,1,0,1.00
01/26/2004,02:33,1047.00,1047.25,1047.00,1047.00,7,20,27.00
01/26/2004,02:34,1046.75,1046.75,1046.75,1046.75,0,14,14.00
01/26/2004,02:35,1046.75,1046.75,1046.75,1046.75,0,2,2.00
01/26/2004,02:36,1047.00,1047.00,1046.00,1046.00,19,308,327.00
01/26/2004,02:37,1046.25,1046.25,1045.50,1046.00,27,206,233.00
01/26/2004,02:38,1046.00,1046.00,1045.75,1046.00,33,1,34.00
01/26/2004,02:39,1046.00,1046.00,1045.25,1045.25,9,104,113.00
01/26/2004,02:40,1045.25,1045.25,1045.00,1045.25,4,102,106.00
01/26/2004,02:41,1045.25,1045.25,1045.25,1045.25,4,0,4.00
01/26/2004,02:42,1045.25,1045.50,1045.25,1045.50,12,0,12.00
01/26/2004,02:43,1045.50,1045.50,1045.50,1045.50,19,0,19.00
01/26/2004,02:44,1045.50,1045.50,1045.50,1045.50,3,0,3.00
01/26/2004,02:45,1045.50,1045.50,1045.50,1045.50,19,0,19.00
01/26/2004,02:46,1045.50,1045.50,1045.25,1045.25,24,35,59.00
01/26/2004,02:47,1045.00,1045.25,1044.75,1045.00,6,68,74.00
01/26/2004,02:48,1045.25,1045.25,1044.75,1045.00,17,62,79.00
01/26/2004,02:49,1045.00,1045.00,1045.00,1045.00,21,0,21.00
01/26/2004,02:50,1045.00,1045.00,1045.00,1045.00,10,0,10.00
01/26/2004,02:51,1045.00,1045.25,1045.00,1045.00,14,11,25.00
01/26/2004,02:52,1045.00,1045.00,1044.75,1045.00,3,19,22.00
01/26/2004,02:53,1045.00,1045.00,1045.00,1045.00,13,0,13.00
01/26/2004,02:54,1045.00,1045.00,1045.00,1045.00,24,0,24.00
01/26/2004,02:55,1045.00,1045.00,1045.00,1045.00,11,0,11.00
01/26/2004,02:56,1045.00,1045.00,1045.00,1045.00,1,0,1.00
01/26/2004,02:57,1045.00,1045.00,1045.00,1045.00,23,0,23.00
01/26/2004,02:58,1045.25,1045.25,1045.25,1045.25,41,0,41.00
01/26/2004,02:59,1045.25,1045.25,1045.25,1045.25,3,0,3.00
01/26/2004,03:00,1045.25,1045.25,1045.25,1045.25,12,0,12.00
01/26/2004,03:01,1045.25,1045.25,1045.25,1045.25,2,0,2.00
01/26/2004,03:02,1045.25,1045.25,1045.00,1045.00,4,5,9.00
01/26/2004,03:03,1045.00,1045.25,1045.00,1045.00,1,8,9.00
01/26/2004,03:04,1045.25,1045.50,1045.00,1045.50,25,2,27.00
01/26/2004,03:05,1045.50,1045.50,1045.25,1045.25,4,2,6.00
01/26/2004,03:06,1045.25,1045.50,1045.25,1045.50,6,5,11.00
01/26/2004,03:07,1045.50,1045.50,1045.50,1045.50,1,0,1.00
01/26/2004,03:08,1045.50,1045.50,1045.50,1045.50,1,0,1.00
01/26/2004,03:09,1045.25,1045.50,1045.25,1045.25,3,12,15.00
01/26/2004,03:11,1045.25,1045.25,1045.25,1045.25,0,22,22.00
01/26/2004,03:12,1045.25,1045.25,1045.25,1045.25,0,9,9.00
01/26/2004,03:13,1045.00,1045.00,1045.00,1045.00,0,5,5.00
01/26/2004,03:15,1045.00,1045.00,1045.00,1045.00,0,45,45.00
01/26/2004,03:17,1045.00,1045.00,1045.00,1045.00,0,4,4.00
01/26/2004,03:18,1045.25,1045.50,1045.25,1045.50,31,0,31.00
01/26/2004,03:19,1045.25,1045.50,1045.25,1045.50,9,3,12.00
01/26/2004,03:20,1045.50,1045.50,1045.50,1045.50,22,0,22.00
01/26/2004,03:21,1045.50,1045.50,1045.50,1045.50,2,0,2.00
01/26/2004,03:22,1045.50,1045.50,1045.25,1045.25,29,2,31.00
01/26/2004,03:23,1045.50,1045.50,1045.50,1045.50,2,0,2.00
01/26/2004,03:24,1045.50,1045.50,1045.50,1045.50,5,0,5.00
01/26/2004,03:25,1045.75,1045.75,1045.75,1045.75,35,0,35.00
01/26/2004,03:26,1046.00,1046.00,1046.00,1046.00,89,0,89.00
01/26/2004,03:27,1046.00,1046.00,1045.25,1046.00,107,64,171.00
01/26/2004,03:28,1045.75,1046.25,1045.75,1046.25,42,4,46.00
01/26/2004,03:29,1046.25,1046.25,1046.25,1046.25,14,0,14.00
01/26/2004,03:30,1046.00,1046.00,1045.75,1045.75,0,65,65.00
01/26/2004,03:31,1046.00,1046.00,1046.00,1046.00,16,0,16.00
01/26/2004,03:32,1046.00,1046.25,1046.00,1046.25,17,0,17.00
01/26/2004,03:33,1046.25,1046.25,1045.75,1045.75,1,65,66.00
01/26/2004,03:34,1046.00,1046.00,1046.00,1046.00,6,0,6.00
01/26/2004,03:35,1046.00,1046.00,1045.75,1045.75,37,10,47.00
01/26/2004,03:36,1045.75,1045.75,1045.75,1045.75,0,5,5.00
01/26/2004,03:38,1045.50,1045.50,1045.50,1045.50,0,31,31.00
01/26/2004,03:39,1045.25,1045.25,1045.25,1045.25,0,1,1.00
01/26/2004,03:41,1045.25,1045.25,1044.75,1045.00,1,102,103.00
01/26/2004,03:42,1045.00,1045.00,1045.00,1045.00,0,10,10.00
01/26/2004,03:43,1045.25,1045.25,1045.25,1045.25,4,0,4.00
01/26/2004,03:44,1045.25,1045.25,1045.25,1045.25,27,0,27.00
01/26/2004,03:45,1045.25,1045.25,1045.25,1045.25,10,0,10.00
01/26/2004,03:48,1045.25,1045.25,1045.25,1045.25,1,0,1.00
01/26/2004,03:49,1045.25,1045.25,1045.25,1045.25,19,0,19.00
01/26/2004,03:50,1045.00,1045.00,1045.00,1045.00,0,42,42.00
01/26/2004,03:51,1045.00,1045.00,1045.00,1045.00,0,6,6.00
01/26/2004,03:53,1045.25,1045.25,1045.25,1045.25,12,0,12.00
01/26/2004,03:54,1045.25,1045.25,1045.25,1045.25,38,0,38.00
01/26/2004,03:55,1045.50,1045.50,1045.25,1045.25,6,6,12.00
01/26/2004,03:57,1045.25,1045.25,1045.25,1045.25,0,25,25.00
01/26/2004,03:58,1045.25,1045.25,1045.25,1045.25,0,3,3.00
01/26/2004,03:59,1045.25,1045.25,1045.25,1045.25,0,1,1.00
01/26/2004,04:00,1045.50,1045.50,1045.50,1045.50,1,0,1.00
01/26/2004,04:01,1045.50,1045.75,1045.50,1045.75,35,0,35.00
01/26/2004,04:02,1045.75,1046.00,1045.75,1046.00,30,0,30.00
01/26/2004,04:03,1045.75,1045.75,1045.75,1045.75,0,9,9.00
01/26/2004,04:04,1045.75,1045.75,1045.75,1045.75,0,3,3.00
01/26/2004,04:05,1045.75,1046.00,1045.75,1046.00,72,14,86.00
01/26/2004,04:06,1046.25,1046.50,1046.25,1046.50,36,0,36.00
01/26/2004,04:07,1046.50,1046.50,1046.25,1046.50,57,2,59.00
01/26/2004,04:08,1046.50,1046.50,1046.50,1046.50,1,0,1.00
01/26/2004,04:09,1046.50,1046.50,1046.25,1046.25,92,1,93.00
01/26/2004,04:10,1046.50,1046.50,1046.25,1046.25,6,40,46.00
01/26/2004,04:11,1046.25,1046.25,1046.25,1046.25,0,17,17.00
01/26/2004,04:12,1046.50,1046.50,1046.50,1046.50,23,0,23.00
01/26/2004,04:14,1046.50,1046.50,1046.25,1046.50,38,20,58.00
01/26/2004,04:15,1046.25,1046.25,1046.25,1046.25,0,15,15.00
01/26/2004,04:16,1046.50,1046.50,1046.50,1046.50,6,0,6.00
01/26/2004,04:17,1046.50,1046.50,1046.50,1046.50,39,0,39.00
01/26/2004,04:18,1046.50,1046.50,1046.50,1046.50,5,0,5.00
01/26/2004,04:19,1046.50,1046.75,1046.50,1046.75,27,0,27.00
01/26/2004,04:21,1046.50,1046.50,1046.50,1046.50,0,5,5.00
01/26/2004,04:22,1046.75,1046.75,1046.50,1046.50,3,8,11.00
01/26/2004,04:23,1046.25,1046.25,1046.25,1046.25,0,8,8.00
01/26/2004,04:24,1046.50,1046.50,1046.50,1046.50,9,0,9.00
01/26/2004,04:25,1046.50,1046.50,1046.50,1046.50,6,0,6.00
01/26/2004,04:26,1046.50,1046.50,1046.50,1046.50,15,0,15.00
01/26/2004,04:27,1046.50,1046.50,1046.50,1046.50,1,0,1.00
01/26/2004,04:29,1046.25,1046.25,1046.25,1046.25,0,10,10.00
01/26/2004,04:30,1046.25,1046.25,1046.25,1046.25,0,11,11.00
01/26/2004,04:31,1046.25,1046.50,1046.25,1046.50,1,7,8.00
01/26/2004,04:32,1046.50,1046.50,1046.50,1046.50,5,0,5.00
01/26/2004,04:33,1046.50,1046.50,1046.50,1046.50,13,0,13.00
01/26/2004,04:34,1046.25,1046.50,1046.25,1046.25,1,22,23.00
01/26/2004,04:35,1046.25,1046.25,1046.00,1046.00,10,61,71.00
01/26/2004,04:36,1046.25,1046.25,1046.00,1046.00,1,3,4.00
01/26/2004,04:38,1046.25,1046.25,1046.00,1046.00,1,29,30.00
01/26/2004,04:42,1046.25,1046.25,1046.00,1046.00,3,1,4.00
01/26/2004,04:44,1046.25,1046.25,1046.25,1046.25,2,0,2.00
01/26/2004,04:45,1046.00,1046.00,1045.50,1045.50,1,41,42.00
01/26/2004,04:46,1045.75,1045.75,1045.75,1045.75,7,0,7.00
01/26/2004,04:47,1045.75,1046.00,1045.75,1046.00,4,0,4.00
01/26/2004,04:50,1046.00,1046.00,1046.00,1046.00,5,0,5.00
01/26/2004,04:51,1046.00,1046.00,1046.00,1046.00,1,0,1.00
01/26/2004,04:52,1045.75,1045.75,1045.75,1045.75,0,2,2.00
01/26/2004,04:53,1045.50,1045.50,1045.50,1045.50,0,44,44.00
01/26/2004,04:54,1045.50,1045.50,1045.50,1045.50,0,8,8.00
01/26/2004,04:55,1045.50,1045.50,1045.50,1045.50,0,1,1.00
01/26/2004,04:56,1045.50,1045.50,1045.50,1045.50,0,2,2.00
01/26/2004,04:58,1045.50,1045.50,1045.50,1045.50,0,3,3.00
01/26/2004,04:59,1045.50,1045.50,1045.50,1045.50,0,24,24.00
01/26/2004,05:00,1045.50,1045.50,1045.50,1045.50,0,3,3.00
01/26/2004,05:01,1045.50,1045.50,1045.50,1045.50,0,30,30.00
01/26/2004,05:02,1045.50,1045.50,1045.50,1045.50,0,8,8.00
01/26/2004,05:03,1045.75,1045.75,1045.75,1045.75,7,0,7.00
01/26/2004,05:04,1045.75,1046.00,1045.75,1046.00,5,0,5.00
01/26/2004,05:05,1045.75,1045.75,1045.50,1045.75,5,16,21.00
01/26/2004,05:06,1045.75,1045.75,1045.75,1045.75,12,0,12.00
01/26/2004,05:07,1045.75,1045.75,1045.50,1045.75,4,5,9.00
01/26/2004,05:09,1045.50,1045.50,1045.50,1045.50,0,1,1.00
01/26/2004,05:10,1045.50,1045.50,1045.50,1045.50,0,1,1.00
01/26/2004,05:13,1045.75,1046.00,1045.75,1045.75,20,2,22.00
01/26/2004,05:15,1045.75,1045.75,1045.75,1045.75,0,25,25.00
01/26/2004,05:16,1045.50,1045.50,1045.50,1045.50,0,6,6.00
01/26/2004,05:17,1045.50,1045.50,1045.50,1045.50,0,53,53.00
01/26/2004,05:18,1045.50,1045.50,1045.50,1045.50,0,1,1.00
01/26/2004,05:19,1045.50,1045.50,1045.50,1045.50,0,1,1.00
01/26/2004,05:21,1045.50,1045.50,1045.50,1045.50,0,14,14.00
01/26/2004,05:22,1045.75,1045.75,1045.75,1045.75,1,0,1.00
01/26/2004,05:23,1045.50,1045.50,1045.50,1045.50,0,3,3.00
01/26/2004,05:24,1045.50,1045.50,1045.50,1045.50,0,6,6.00
01/26/2004,05:25,1045.25,1045.25,1045.25,1045.25,0,71,71.00
01/26/2004,05:26,1045.25,1045.50,1045.25,1045.50,1,5,6.00
01/26/2004,05:28,1045.50,1045.50,1045.50,1045.50,1,0,1.00
01/26/2004,05:29,1045.50,1045.50,1045.50,1045.50,5,0,5.00
01/26/2004,05:32,1045.50,1045.50,1045.50,1045.50,2,0,2.00
01/26/2004,05:33,1045.50,1045.50,1045.50,1045.50,1,0,1.00
01/26/2004,05:39,1045.25,1045.25,1045.25,1045.25,0,26,26.00
01/26/2004,05:40,1045.25,1045.25,1045.00,1045.25,5,8,13.00
01/26/2004,05:46,1045.00,1045.00,1045.00,1045.00,0,2,2.00
01/26/2004,05:48,1045.25,1045.25,1045.25,1045.25,1,0,1.00
01/26/2004,05:49,1045.25,1045.25,1045.25,1045.25,121,0,121.00
01/26/2004,05:50,1045.25,1045.25,1045.25,1045.25,3,0,3.00
01/26/2004,05:51,1045.25,1045.25,1045.25,1045.25,19,0,19.00
01/26/2004,05:52,1045.00,1045.00,1045.00,1045.00,0,25,25.00
01/26/2004,05:53,1045.00,1045.00,1045.00,1045.00,0,5,5.00
01/26/2004,05:54,1045.00,1045.00,1045.00,1045.00,0,12,12.00
01/26/2004,05:55,1045.00,1045.25,1045.00,1045.25,2,1,3.00
01/26/2004,05:56,1045.25,1045.25,1045.25,1045.25,3,0,3.00
01/26/2004,05:57,1045.00,1045.00,1044.75,1044.75,3,68,71.00
01/26/2004,05:58,1044.75,1045.00,1044.75,1044.75,1,68,69.00
01/26/2004,05:59,1045.00,1045.00,1045.00,1045.00,28,0,28.00
01/26/2004,06:00,1045.00,1045.00,1045.00,1045.00,17,0,17.00
01/26/2004,06:01,1045.00,1045.50,1045.00,1045.25,209,8,217.00
01/26/2004,06:02,1045.25,1045.25,1045.25,1045.25,0,25,25.00
01/26/2004,06:03,1045.25,1045.25,1045.00,1045.00,6,38,44.00
01/26/2004,06:04,1045.00,1045.00,1045.00,1045.00,0,13,13.00
01/26/2004,06:05,1045.25,1045.25,1045.25,1045.25,1,0,1.00
01/26/2004,06:06,1045.00,1045.25,1045.00,1045.25,1,2,3.00
01/26/2004,06:07,1045.00,1045.00,1045.00,1045.00,0,51,51.00
01/26/2004,06:08,1045.00,1045.00,1045.00,1045.00,0,24,24.00
01/26/2004,06:09,1044.75,1044.75,1044.75,1044.75,0,21,21.00
01/26/2004,06:10,1044.75,1044.75,1044.75,1044.75,0,101,101.00
01/26/2004,06:11,1045.00,1045.00,1045.00,1045.00,7,0,7.00
01/26/2004,06:12,1045.25,1045.25,1045.25,1045.25,1,0,1.00
01/26/2004,06:13,1045.00,1045.25,1045.00,1045.25,1,1,2.00
01/26/2004,06:15,1045.25,1045.25,1045.25,1045.25,28,0,28.00
01/26/2004,06:16,1045.25,1045.25,1045.25,1045.25,8,0,8.00
01/26/2004,06:17,1045.25,1045.25,1045.00,1045.00,1,1,2.00
01/26/2004,06:18,1045.25,1045.25,1044.75,1044.75,1,20,21.00
01/26/2004,06:19,1045.00,1045.25,1044.75,1045.00,11,3,14.00
01/26/2004,06:20,1044.75,1044.75,1044.75,1044.75,0,1,1.00
01/26/2004,06:21,1045.00,1045.00,1045.00,1045.00,6,0,6.00
01/26/2004,06:22,1044.75,1044.75,1044.75,1044.75,0,1,1.00
01/26/2004,06:23,1045.00,1045.00,1045.00,1045.00,2,0,2.00
01/26/2004,06:24,1045.00,1045.00,1044.75,1044.75,7,2,9.00
01/26/2004,06:25,1044.75,1045.00,1044.75,1045.00,6,2,8.00
01/26/2004,06:27,1044.75,1045.00,1044.75,1045.00,18,56,74.00
01/26/2004,06:28,1045.00,1045.00,1044.75,1044.75,18,1,19.00
01/26/2004,06:29,1045.00,1045.00,1044.75,1044.75,15,65,80.00
01/26/2004,06:30,1044.75,1045.00,1044.75,1045.00,56,64,120.00
01/26/2004,06:31,1045.00,1045.00,1044.75,1044.75,51,77,128.00
01/26/2004,06:32,1044.75,1044.75,1044.75,1044.75,0,65,65.00
01/26/2004,06:33,1044.75,1044.75,1044.75,1044.75,0,41,41.00
01/26/2004,06:34,1044.75,1045.00,1044.75,1045.00,7,10,17.00
01/26/2004,06:35,1045.00,1045.00,1045.00,1045.00,40,0,40.00
01/26/2004,06:36,1045.00,1045.00,1045.00,1045.00,31,0,31.00
01/26/2004,06:37,1044.75,1045.00,1044.75,1045.00,11,40,51.00
01/26/2004,06:38,1044.75,1044.75,1044.75,1044.75,0,46,46.00
01/26/2004,06:39,1045.00,1045.00,1044.50,1044.50,51,19,70.00
01/26/2004,06:40,1044.75,1045.00,1044.50,1045.00,193,40,233.00
01/26/2004,06:41,1045.25,1045.25,1045.25,1045.25,69,0,69.00
01/26/2004,06:42,1045.00,1045.25,1045.00,1045.25,30,6,36.00
01/26/2004,06:43,1045.25,1045.25,1045.25,1045.25,4,0,4.00
01/26/2004,06:44,1045.25,1045.25,1045.25,1045.25,2,0,2.00
01/26/2004,06:45,1045.00,1045.00,1045.00,1045.00,0,1,1.00
01/26/2004,06:46,1045.00,1045.00,1044.75,1045.00,52,73,125.00
01/26/2004,06:47,1045.00,1045.00,1044.75,1045.00,21,3,24.00
01/26/2004,06:49,1045.25,1045.25,1045.25,1045.25,2,0,2.00
01/26/2004,06:51,1045.25,1045.25,1045.25,1045.25,29,0,29.00
01/26/2004,06:52,1045.00,1045.00,1045.00,1045.00,0,27,27.00
01/26/2004,06:53,1045.25,1045.25,1045.00,1045.00,2,1,3.00
01/26/2004,06:55,1045.00,1045.25,1045.00,1045.25,1,30,31.00
01/26/2004,06:57,1045.25,1045.25,1045.25,1045.25,56,0,56.00
01/26/2004,06:58,1045.25,1045.25,1045.25,1045.25,44,0,44.00
01/26/2004,07:00,1045.25,1045.25,1045.25,1045.25,2,0,2.00
01/26/2004,07:01,1045.25,1045.25,1045.00,1045.00,1,1,2.00
01/26/2004,07:02,1045.25,1045.25,1045.25,1045.25,28,0,28.00
01/26/2004,07:03,1045.00,1045.00,1045.00,1045.00,0,43,43.00
01/26/2004,07:04,1045.00,1045.00,1045.00,1045.00,0,61,61.00
01/26/2004,07:05,1045.00,1045.00,1045.00,1045.00,0,12,12.00
01/26/2004,07:06,1045.00,1045.00,1045.00,1045.00,0,31,31.00
01/26/2004,07:07,1045.00,1045.25,1045.00,1045.00,20,38,58.00
01/26/2004,07:08,1045.00,1045.00,1045.00,1045.00,0,11,11.00
01/26/2004,07:09,1045.25,1045.25,1045.00,1045.00,11,23,34.00
01/26/2004,07:10,1045.25,1045.25,1045.25,1045.25,8,0,8.00
01/26/2004,07:11,1045.25,1045.25,1045.00,1045.00,5,3,8.00
01/26/2004,07:12,1045.00,1045.00,1045.00,1045.00,0,31,31.00
01/26/2004,07:13,1045.00,1045.00,1045.00,1045.00,0,11,11.00
01/26/2004,07:14,1045.25,1045.25,1045.25,1045.25,4,0,4.00
01/26/2004,07:15,1045.00,1045.00,1045.00,1045.00,0,50,50.00
01/26/2004,07:16,1045.00,1045.00,1045.00,1045.00,0,22,22.00
01/26/2004,07:17,1045.00,1045.00,1045.00,1045.00,0,21,21.00
01/26/2004,07:18,1045.00,1045.00,1044.75,1045.00,7,62,69.00
01/26/2004,07:19,1045.00,1045.00,1045.00,1045.00,80,0,80.00
01/26/2004,07:20,1044.75,1044.75,1044.75,1044.75,0,75,75.00
01/26/2004,07:21,1045.00,1045.00,1045.00,1045.00,203,0,203.00
01/26/2004,07:24,1045.00,1045.00,1045.00,1045.00,5,0,5.00
01/26/2004,07:26,1044.75,1044.75,1044.75,1044.75,0,2,2.00
01/26/2004,07:27,1045.00,1045.50,1045.00,1045.50,193,0,193.00
01/26/2004,07:28,1045.50,1045.50,1045.50,1045.50,2,0,2.00
01/26/2004,07:29,1045.25,1045.50,1044.75,1045.25,7,271,278.00
01/26/2004,07:30,1045.00,1045.25,1045.00,1045.25,14,101,115.00
01/26/2004,07:31,1045.00,1045.00,1045.00,1045.00,0,68,68.00
01/26/2004,07:32,1045.25,1045.25,1045.00,1045.00,45,5,50.00
01/26/2004,07:33,1045.25,1045.25,1044.75,1045.00,8,69,77.00
01/26/2004,07:34,1045.00,1045.00,1044.75,1044.75,55,101,156.00
01/26/2004,07:35,1045.00,1045.00,1044.75,1044.75,10,31,41.00
01/26/2004,07:36,1045.00,1045.00,1044.75,1044.75,6,5,11.00
01/26/2004,07:37,1045.00,1045.00,1044.50,1044.75,13,58,71.00
01/26/2004,07:38,1044.75,1044.75,1044.75,1044.75,117,0,117.00
01/26/2004,07:39,1044.75,1044.75,1044.75,1044.75,5,0,5.00
01/26/2004,07:40,1044.75,1045.00,1044.75,1045.00,2,0,2.00
01/26/2004,07:41,1044.75,1044.75,1044.75,1044.75,0,29,29.00
01/26/2004,07:42,1044.50,1044.50,1044.25,1044.25,1,344,345.00
01/26/2004,07:43,1044.50,1044.50,1044.50,1044.50,164,0,164.00
01/26/2004,07:44,1044.25,1044.75,1044.25,1044.75,274,237,511.00
01/26/2004,07:45,1044.50,1044.75,1044.50,1044.75,167,6,173.00
01/26/2004,07:46,1044.75,1044.75,1044.75,1044.75,74,0,74.00
01/26/2004,07:47,1044.75,1044.75,1044.50,1044.75,37,2,39.00
01/26/2004,07:49,1044.75,1044.75,1044.50,1044.50,40,21,61.00
01/26/2004,07:50,1044.75,1045.00,1044.75,1045.00,7,0,7.00
01/26/2004,07:51,1044.75,1045.00,1044.75,1044.75,2,15,17.00
01/26/2004,07:52,1044.75,1044.75,1044.75,1044.75,0,4,4.00
01/26/2004,07:53,1044.75,1044.75,1044.75,1044.75,0,2,2.00
01/26/2004,07:54,1044.75,1044.75,1044.75,1044.75,0,50,50.00
01/26/2004,07:55,1044.75,1044.75,1044.75,1044.75,0,57,57.00
01/26/2004,07:56,1045.00,1045.00,1044.50,1044.50,1,20,21.00
01/26/2004,07:58,1044.75,1044.75,1044.75,1044.75,21,0,21.00
01/26/2004,07:59,1044.75,1044.75,1044.75,1044.75,216,0,216.00
01/26/2004,08:00,1044.75,1045.00,1044.50,1045.00,44,1,45.00
01/26/2004,08:01,1044.75,1044.75,1044.75,1044.75,0,34,34.00
01/26/2004,08:02,1044.75,1044.75,1044.75,1044.75,0,15,15.00
01/26/2004,08:03,1044.75,1044.75,1044.75,1044.75,0,12,12.00
01/26/2004,08:04,1045.00,1045.00,1044.75,1044.75,2,2,4.00
01/26/2004,08:05,1044.75,1045.00,1044.75,1045.00,7,26,33.00
01/26/2004,08:06,1045.00,1045.00,1045.00,1045.00,70,0,70.00
01/26/2004,08:07,1045.00,1045.25,1045.00,1045.25,82,0,82.00
01/26/2004,08:08,1045.25,1045.25,1045.00,1045.25,57,18,75.00
01/26/2004,08:09,1045.25,1045.25,1045.00,1045.25,91,17,108.00
01/26/2004,08:10,1045.00,1045.25,1045.00,1045.25,11,2,13.00
01/26/2004,08:11,1045.00,1045.50,1045.00,1045.25,97,15,112.00
01/26/2004,08:12,1045.25,1045.50,1045.25,1045.50,34,0,34.00
01/26/2004,08:13,1045.25,1045.25,1045.00,1045.00,31,42,73.00
01/26/2004,08:14,1045.00,1045.25,1045.00,1045.25,4,21,25.00
01/26/2004,08:15,1045.00,1045.25,1045.00,1045.25,6,1,7.00
01/26/2004,08:16,1045.25,1045.25,1045.00,1045.00,10,197,207.00
01/26/2004,08:17,1045.00,1045.00,1044.75,1044.75,2,107,109.00
01/26/2004,08:18,1044.75,1045.00,1044.75,1045.00,1,1,2.00
01/26/2004,08:19,1044.75,1045.00,1044.75,1045.00,23,1,24.00
01/26/2004,08:20,1045.00,1045.00,1045.00,1045.00,31,0,31.00
01/26/2004,08:21,1045.00,1045.00,1044.75,1045.00,12,1,13.00
01/26/2004,08:22,1045.00,1045.00,1045.00,1045.00,6,0,6.00
01/26/2004,08:23,1045.00,1045.00,1045.00,1045.00,63,0,63.00
01/26/2004,08:24,1045.00,1045.00,1045.00,1045.00,14,0,14.00
01/26/2004,08:25,1045.25,1045.25,1045.00,1045.25,9,1,10.00
01/26/2004,08:26,1045.25,1045.25,1045.00,1045.00,7,2,9.00
01/26/2004,08:27,1045.25,1045.50,1045.00,1045.25,124,18,142.00
01/26/2004,08:28,1045.25,1045.25,1045.00,1045.25,60,3,63.00
01/26/2004,08:29,1045.25,1045.50,1045.25,1045.50,27,0,27.00
01/26/2004,08:30,1045.50,1045.75,1045.00,1045.75,676,128,804.00
01/26/2004,08:31,1045.50,1046.25,1045.50,1045.75,1904,884,2788.00
01/26/2004,08:32,1046.00,1046.50,1045.75,1046.50,1219,465,1684.00
01/26/2004,08:33,1046.50,1046.50,1046.00,1046.00,788,1407,2195.00
01/26/2004,08:34,1046.00,1047.00,1046.00,1046.50,1200,1527,2727.00
01/26/2004,08:35,1046.75,1046.75,1046.25,1046.50,639,1238,1877.00
01/26/2004,08:36,1046.25,1047.00,1046.25,1046.75,1416,445,1861.00
01/26/2004,08:37,1046.75,1047.25,1046.75,1047.00,696,574,1270.00
01/26/2004,08:38,1047.00,1047.00,1046.75,1047.00,829,230,1059.00
01/26/2004,08:39,1047.00,1047.75,1047.00,1047.25,3042,811,3853.00
01/26/2004,08:40,1047.50,1047.75,1047.25,1047.50,436,558,994.00
01/26/2004,08:41,1047.50,1047.75,1047.25,1047.75,401,1238,1639.00
01/26/2004,08:42,1047.50,1048.00,1047.25,1047.50,2142,1145,3287.00
01/26/2004,08:43,1047.50,1048.00,1047.25,1047.50,676,1555,2231.00
01/26/2004,08:44,1047.25,1047.50,1047.25,1047.25,602,81,683.00
01/26/2004,08:45,1047.25,1048.00,1047.25,1048.00,758,289,1047.00
01/26/2004,08:46,1048.00,1048.25,1047.75,1048.25,1013,1120,2133.00
01/26/2004,08:47,1048.25,1048.75,1048.00,1048.50,2051,467,2518.00
01/26/2004,08:48,1048.50,1048.75,1048.50,1048.75,1211,442,1653.00
01/26/2004,08:49,1048.75,1049.00,1048.50,1048.75,974,754,1728.00
01/26/2004,08:50,1049.00,1049.00,1048.50,1048.75,287,1291,1578.00
01/26/2004,08:51,1048.75,1049.50,1048.50,1048.75,2056,1661,3717.00
01/26/2004,08:52,1049.00,1049.00,1048.75,1048.75,1536,297,1833.00
01/26/2004,08:53,1048.75,1049.00,1048.50,1048.50,357,1478,1835.00
01/26/2004,08:54,1048.75,1048.75,1048.00,1048.25,749,1464,2213.00
01/26/2004,08:55,1048.25,1048.75,1048.25,1048.50,583,809,1392.00
01/26/2004,08:56,1048.25,1048.50,1048.00,1048.00,69,1227,1296.00
01/26/2004,08:57,1048.00,1048.25,1047.75,1048.00,80,1083,1163.00
01/26/2004,08:58,1047.75,1048.25,1047.75,1048.00,518,413,931.00
01/26/2004,08:59,1048.25,1048.75,1048.00,1048.50,1354,607,1961.00
01/26/2004,09:00,1048.50,1048.75,1048.25,1048.50,1036,583,1619.00
01/26/2004,09:01,1048.50,1049.00,1048.00,1048.25,1305,1095,2400.00
01/26/2004,09:02,1048.00,1048.50,1047.25,1047.50,1330,2104,3434.00
01/26/2004,09:03,1047.75,1047.75,1046.75,1047.00,631,2903,3534.00
01/26/2004,09:04,1047.00,1047.50,1047.00,1047.50,1575,860,2435.00
01/26/2004,09:05,1047.50,1047.75,1046.25,1046.25,282,3064,3346.00
01/26/2004,09:06,1046.25,1047.25,1046.25,1047.25,1918,553,2471.00
01/26/2004,09:07,1047.25,1047.25,1046.75,1046.75,1384,936,2320.00
01/26/2004,09:08,1046.75,1047.00,1046.50,1047.00,319,1593,1912.00
01/26/2004,09:09,1046.75,1047.25,1046.50,1047.00,706,660,1366.00
01/26/2004,09:10,1046.75,1048.00,1046.50,1047.50,2322,1412,3734.00
01/26/2004,09:11,1047.50,1048.00,1047.25,1047.75,1039,534,1573.00
01/26/2004,09:12,1048.00,1048.00,1047.50,1047.50,972,901,1873.00
01/26/2004,09:13,1047.50,1048.00,1047.25,1047.75,424,408,832.00
01/26/2004,09:14,1048.00,1048.00,1047.50,1047.75,378,435,813.00
01/26/2004,09:15,1047.75,1047.75,1047.50,1047.50,348,63,411.00
01/26/2004,09:16,1047.75,1048.75,1047.50,1048.50,2768,636,3404.00
01/26/2004,09:17,1048.50,1049.00,1048.50,1048.75,860,531,1391.00
01/26/2004,09:18,1048.75,1048.75,1048.00,1048.25,225,1278,1503.00
01/26/2004,09:19,1048.25,1048.75,1048.00,1048.50,758,237,995.00
01/26/2004,09:20,1048.50,1048.75,1047.50,1047.50,231,1793,2024.00
01/26/2004,09:21,1047.75,1048.25,1047.50,1048.00,922,203,1125.00
01/26/2004,09:22,1048.25,1048.25,1047.75,1048.00,182,500,682.00
01/26/2004,09:23,1048.00,1048.25,1048.00,1048.25,22,115,137.00
01/26/2004,09:24,1048.25,1049.00,1048.00,1048.50,2558,866,3424.00
01/26/2004,09:25,1048.75,1049.00,1048.50,1049.00,448,90,538.00
01/26/2004,09:26,1048.75,1049.00,1047.75,1048.00,220,1100,1320.00
01/26/2004,09:27,1048.00,1048.00,1047.50,1047.50,209,1433,1642.00
01/26/2004,09:28,1047.50,1047.75,1047.25,1047.25,78,1004,1082.00
01/26/2004,09:29,1047.25,1047.75,1047.25,1047.50,457,718,1175.00
01/26/2004,09:30,1047.50,1047.50,1046.25,1046.25,424,3273,3697.00
01/26/2004,09:31,1046.50,1047.00,1046.25,1046.75,961,1160,2121.00
01/26/2004,09:32,1046.75,1047.25,1046.50,1047.25,439,555,994.00
01/26/2004,09:33,1047.00,1047.50,1047.00,1047.50,812,338,1150.00
01/26/2004,09:34,1047.50,1047.75,1046.75,1046.75,498,1168,1666.00
01/26/2004,09:35,1047.00,1047.00,1046.75,1046.75,494,374,868.00
01/26/2004,09:36,1046.75,1047.50,1046.75,1047.50,988,182,1170.00
01/26/2004,09:37,1047.25,1048.00,1047.25,1048.00,1312,360,1672.00
01/26/2004,09:38,1048.00,1048.00,1047.50,1047.50,546,725,1271.00
01/26/2004,09:39,1047.50,1047.75,1047.25,1047.75,168,263,431.00
01/26/2004,09:40,1047.75,1047.75,1047.50,1047.50,695,12,707.00
01/26/2004,09:41,1047.50,1048.00,1047.50,1047.75,372,644,1016.00
01/26/2004,09:42,1047.50,1047.75,1046.75,1047.00,377,1113,1490.00
01/26/2004,09:43,1047.00,1047.25,1046.50,1047.00,458,753,1211.00
01/26/2004,09:44,1047.00,1047.00,1046.25,1046.25,527,1866,2393.00
01/26/2004,09:45,1046.25,1047.00,1046.00,1046.75,1345,709,2054.00
01/26/2004,09:46,1046.75,1047.00,1046.50,1046.75,613,479,1092.00
01/26/2004,09:47,1046.75,1047.75,1046.75,1047.75,1933,198,2131.00
01/26/2004,09:48,1047.75,1047.75,1047.25,1047.50,378,551,929.00
01/26/2004,09:49,1047.50,1047.75,1047.25,1047.50,287,349,636.00
01/26/2004,09:50,1047.50,1048.25,1047.25,1048.25,1396,310,1706.00
01/26/2004,09:51,1048.25,1049.75,1048.00,1049.25,5961,1794,7755.00
01/26/2004,09:52,1049.50,1049.75,1049.00,1049.00,1343,1289,2632.00
01/26/2004,09:53,1049.00,1049.50,1048.75,1048.75,526,625,1151.00
01/26/2004,09:54,1049.00,1049.00,1048.50,1048.75,475,894,1369.00
01/26/2004,09:55,1048.75,1049.00,1048.75,1049.00,478,276,754.00
01/26/2004,09:56,1049.00,1049.25,1048.50,1048.75,473,462,935.00
01/26/2004,09:57,1048.50,1049.00,1048.50,1048.75,495,440,935.00
01/26/2004,09:58,1048.75,1049.50,1048.75,1048.75,1800,745,2545.00
01/26/2004,09:59,1048.75,1049.00,1048.50,1048.75,388,1329,1717.00
01/26/2004,10:00,1048.75,1049.25,1048.50,1049.00,414,441,855.00
01/26/2004,10:01,1049.00,1049.25,1048.75,1049.00,353,325,678.00
01/26/2004,10:02,1049.00,1049.50,1048.75,1049.25,1206,244,1450.00
01/26/2004,10:03,1049.00,1049.75,1048.75,1049.00,1449,942,2391.00
01/26/2004,10:04,1049.25,1049.25,1049.00,1049.25,45,191,236.00
01/26/2004,10:05,1049.00,1049.25,1048.75,1049.00,402,415,817.00
01/26/2004,10:06,1049.25,1049.25,1048.25,1048.25,198,2403,2601.00
01/26/2004,10:07,1048.50,1048.50,1047.75,1048.00,559,1458,2017.00
01/26/2004,10:08,1047.75,1048.50,1047.75,1048.25,721,401,1122.00
01/26/2004,10:09,1048.50,1048.50,1048.00,1048.25,104,247,351.00
01/26/2004,10:10,1048.25,1048.50,1047.75,1047.75,192,736,928.00
01/26/2004,10:11,1047.75,1048.00,1047.50,1047.75,182,742,924.00
01/26/2004,10:12,1047.50,1048.00,1047.50,1047.75,353,202,555.00
01/26/2004,10:13,1048.00,1048.25,1047.75,1048.00,279,471,750.00
01/26/2004,10:14,1048.25,1048.25,1048.00,1048.00,82,122,204.00
01/26/2004,10:15,1048.25,1048.75,1047.50,1047.50,899,1561,2460.00
01/26/2004,10:16,1047.50,1047.75,1047.25,1047.75,567,485,1052.00
01/26/2004,10:17,1047.50,1048.00,1047.50,1048.00,400,275,675.00
01/26/2004,10:18,1048.00,1048.25,1047.75,1048.00,416,634,1050.00
01/26/2004,10:19,1048.00,1048.00,1047.00,1047.50,300,1809,2109.00
01/26/2004,10:20,1047.25,1047.75,1047.25,1047.75,434,42,476.00
01/26/2004,10:21,1047.50,1047.50,1047.00,1047.25,669,1311,1980.00
01/26/2004,10:22,1047.25,1047.75,1047.25,1047.75,437,168,605.00
01/26/2004,10:23,1047.75,1047.75,1047.00,1047.00,83,623,706.00
01/26/2004,10:24,1047.25,1047.25,1046.50,1047.00,408,2187,2595.00
01/26/2004,10:25,1046.75,1047.00,1046.25,1046.50,287,2164,2451.00
01/26/2004,10:26,1046.50,1047.00,1046.25,1046.50,737,1153,1890.00
01/26/2004,10:27,1046.25,1046.50,1046.00,1046.00,504,2016,2520.00
01/26/2004,10:28,1046.00,1046.50,1045.75,1046.25,1549,1090,2639.00
01/26/2004,10:29,1046.50,1046.75,1046.25,1046.50,497,309,806.00
01/26/2004,10:30,1046.75,1047.00,1046.50,1047.00,761,76,837.00
01/26/2004,10:31,1047.00,1047.25,1046.75,1047.00,894,238,1132.00
01/26/2004,10:32,1047.00,1047.25,1046.75,1046.75,37,395,432.00
01/26/2004,10:33,1046.75,1047.25,1046.75,1047.00,323,47,370.00
01/26/2004,10:34,1047.00,1047.25,1047.00,1047.00,17,215,232.00
01/26/2004,10:35,1047.00,1047.25,1046.75,1046.75,60,643,703.00
01/26/2004,10:36,1046.75,1047.00,1046.25,1046.50,161,625,786.00
01/26/2004,10:37,1046.25,1046.75,1046.25,1046.75,352,456,808.00
01/26/2004,10:38,1046.75,1046.75,1046.25,1046.50,289,834,1123.00
01/26/2004,10:39,1046.75,1046.75,1046.25,1046.75,219,221,440.00
01/26/2004,10:40,1046.50,1047.00,1046.50,1047.00,331,144,475.00
01/26/2004,10:41,1046.75,1046.75,1046.00,1046.25,266,984,1250.00
01/26/2004,10:42,1046.50,1046.75,1046.25,1046.50,215,252,467.00
01/26/2004,10:43,1046.75,1047.00,1046.50,1047.00,354,70,424.00
01/26/2004,10:44,1047.00,1047.00,1046.75,1046.75,203,70,273.00
01/26/2004,10:45,1047.00,1047.50,1046.75,1047.50,1119,407,1526.00
01/26/2004,10:46,1047.50,1047.75,1047.25,1047.50,1022,488,1510.00
01/26/2004,10:47,1047.50,1048.00,1047.25,1048.00,589,273,862.00
01/26/2004,10:48,1048.00,1048.00,1047.50,1047.50,33,322,355.00
01/26/2004,10:49,1047.50,1047.75,1047.25,1047.50,34,249,283.00
01/26/2004,10:50,1047.25,1047.50,1047.25,1047.25,203,74,277.00
01/26/2004,10:51,1047.25,1047.50,1047.25,1047.25,124,48,172.00
01/26/2004,10:52,1047.25,1047.25,1047.00,1047.00,15,706,721.00
01/26/2004,10:53,1047.00,1047.75,1047.00,1047.50,621,216,837.00
01/26/2004,10:54,1047.50,1047.50,1047.25,1047.25,0,209,209.00
01/26/2004,10:55,1047.25,1047.75,1047.25,1047.50,376,238,614.00
01/26/2004,10:56,1047.50,1047.75,1047.25,1047.50,260,160,420.00
01/26/2004,10:57,1047.50,1047.75,1047.50,1047.75,14,87,101.00
01/26/2004,10:58,1047.50,1048.00,1047.50,1047.75,277,153,430.00
01/26/2004,10:59,1047.75,1047.75,1047.50,1047.50,25,262,287.00
01/26/2004,11:00,1047.75,1047.75,1047.50,1047.75,262,179,441.00
01/26/2004,11:01,1047.75,1048.00,1047.50,1047.50,199,158,357.00
01/26/2004,11:02,1047.50,1047.50,1047.50,1047.50,0,17,17.00
01/26/2004,11:03,1047.50,1047.50,1047.25,1047.25,40,407,447.00
01/26/2004,11:04,1047.25,1047.75,1047.25,1047.75,184,11,195.00
01/26/2004,11:05,1047.50,1047.75,1047.50,1047.50,3,18,21.00
01/26/2004,11:06,1047.75,1047.75,1047.50,1047.75,23,167,190.00
01/26/2004,11:07,1047.75,1049.00,1047.50,1049.00,3783,1285,5068.00
01/26/2004,11:08,1049.00,1049.00,1048.50,1048.75,926,786,1712.00
01/26/2004,11:09,1048.75,1049.00,1048.50,1048.75,374,112,486.00
01/26/2004,11:10,1048.50,1049.00,1048.50,1049.00,132,197,329.00
01/26/2004,11:11,1049.00,1049.00,1048.50,1048.75,21,139,160.00
01/26/2004,11:12,1048.75,1048.75,1048.50,1048.50,138,29,167.00
01/26/2004,11:13,1048.50,1049.00,1048.50,1049.00,453,45,498.00
01/26/2004,11:14,1049.00,1049.00,1048.75,1048.75,57,406,463.00
01/26/2004,11:15,1048.75,1049.00,1048.75,1048.75,3,147,150.00
01/26/2004,11:16,1048.75,1049.00,1048.50,1048.50,82,137,219.00
01/26/2004,11:17,1048.50,1048.75,1048.50,1048.50,13,229,242.00
01/26/2004,11:18,1048.50,1049.00,1048.50,1048.75,346,42,388.00
01/26/2004,11:19,1049.00,1049.00,1048.50,1048.50,319,178,497.00
01/26/2004,11:20,1048.75,1048.75,1048.25,1048.50,431,1090,1521.00
01/26/2004,11:21,1048.25,1048.50,1048.25,1048.50,7,57,64.00
01/26/2004,11:22,1048.25,1048.75,1048.00,1048.25,367,324,691.00
01/26/2004,11:23,1048.50,1048.50,1048.25,1048.25,195,81,276.00
01/26/2004,11:24,1048.50,1048.75,1048.25,1048.50,107,3,110.00
01/26/2004,11:25,1048.75,1048.75,1048.50,1048.50,10,134,144.00
01/26/2004,11:26,1048.50,1048.50,1048.25,1048.50,75,13,88.00
01/26/2004,11:27,1048.25,1048.50,1048.00,1048.25,277,280,557.00
01/26/2004,11:28,1048.25,1048.75,1048.25,1048.50,151,43,194.00
01/26/2004,11:29,1048.75,1048.75,1048.75,1048.75,34,0,34.00
01/26/2004,11:30,1048.75,1048.75,1048.50,1048.75,449,2,451.00
01/26/2004,11:31,1048.75,1049.00,1048.50,1048.50,109,215,324.00
01/26/2004,11:32,1048.50,1048.50,1048.00,1048.00,4,841,845.00
01/26/2004,11:33,1048.00,1048.50,1048.00,1048.25,329,297,626.00
01/26/2004,11:34,1048.25,1048.50,1047.75,1047.75,45,899,944.00
01/26/2004,11:35,1047.75,1047.75,1047.25,1047.75,521,1115,1636.00
01/26/2004,11:36,1047.75,1047.75,1047.50,1047.50,95,484,579.00
01/26/2004,11:37,1047.75,1047.75,1047.50,1047.75,251,9,260.00
01/26/2004,11:38,1047.75,1048.00,1047.75,1047.75,171,1,172.00
01/26/2004,11:39,1047.75,1047.75,1047.00,1047.00,242,1407,1649.00
01/26/2004,11:40,1047.00,1047.50,1046.75,1047.00,247,713,960.00
01/26/2004,11:41,1047.25,1047.25,1046.75,1046.75,50,231,281.00
01/26/2004,11:42,1047.00,1047.00,1046.50,1046.50,71,549,620.00
01/26/2004,11:43,1046.50,1047.00,1046.50,1047.00,397,411,808.00
01/26/2004,11:44,1047.00,1047.25,1046.75,1047.00,372,396,768.00
01/26/2004,11:45,1047.00,1047.00,1046.75,1047.00,65,18,83.00
01/26/2004,11:46,1047.00,1047.25,1046.75,1047.25,344,16,360.00
01/26/2004,11:47,1047.25,1047.50,1047.25,1047.50,72,132,204.00
01/26/2004,11:48,1047.25,1047.50,1047.00,1047.50,82,140,222.00
01/26/2004,11:49,1047.25,1047.50,1047.25,1047.25,4,21,25.00
01/26/2004,11:50,1047.50,1047.50,1047.25,1047.50,12,4,16.00
01/26/2004,11:51,1047.50,1048.00,1047.50,1048.00,650,64,714.00
01/26/2004,11:52,1048.00,1048.75,1047.75,1048.75,680,566,1246.00
01/26/2004,11:53,1048.50,1048.75,1048.00,1048.50,433,984,1417.00
01/26/2004,11:54,1048.50,1048.75,1048.25,1048.50,47,156,203.00
01/26/2004,11:55,1048.50,1048.75,1048.25,1048.50,165,494,659.00
01/26/2004,11:56,1048.50,1048.75,1048.25,1048.25,21,271,292.00
01/26/2004,11:57,1048.25,1048.50,1048.00,1048.25,57,458,515.00
01/26/2004,11:58,1048.25,1048.50,1048.25,1048.25,3,27,30.00
01/26/2004,11:59,1048.25,1048.50,1048.25,1048.25,8,77,85.00
01/26/2004,12:00,1048.25,1048.75,1048.25,1048.50,592,483,1075.00
01/26/2004,12:01,1048.75,1048.75,1048.50,1048.50,59,82,141.00
01/26/2004,12:02,1048.50,1048.75,1048.50,1048.50,15,395,410.00
01/26/2004,12:03,1048.50,1048.75,1048.25,1048.50,43,76,119.00
01/26/2004,12:04,1048.50,1048.50,1048.25,1048.25,6,274,280.00
01/26/2004,12:05,1048.25,1048.25,1048.00,1048.00,325,322,647.00
01/26/2004,12:06,1048.25,1048.25,1048.00,1048.00,2,23,25.00
01/26/2004,12:07,1048.00,1048.25,1048.00,1048.25,122,1,123.00
01/26/2004,12:08,1048.25,1048.50,1048.00,1048.25,50,140,190.00
01/26/2004,12:09,1048.00,1048.25,1048.00,1048.00,14,11,25.00
01/26/2004,12:10,1048.25,1048.50,1048.00,1048.00,328,94,422.00
01/26/2004,12:11,1048.25,1048.25,1048.25,1048.25,4,0,4.00
01/26/2004,12:12,1048.25,1048.25,1048.00,1048.00,160,26,186.00
01/26/2004,12:13,1048.25,1048.25,1048.00,1048.25,9,30,39.00
01/26/2004,12:14,1048.00,1048.50,1048.00,1048.25,109,347,456.00
01/26/2004,12:15,1048.25,1048.75,1048.25,1048.50,409,338,747.00
01/26/2004,12:16,1048.50,1048.50,1048.00,1048.00,211,260,471.00
01/26/2004,12:17,1048.00,1048.25,1047.75,1048.00,113,171,284.00
01/26/2004,12:18,1048.25,1048.75,1048.25,1048.50,578,86,664.00
01/26/2004,12:19,1048.75,1049.00,1048.50,1048.50,714,374,1088.00
01/26/2004,12:20,1048.25,1048.75,1048.25,1048.50,171,212,383.00
01/26/2004,12:21,1048.50,1048.50,1048.00,1048.25,26,681,707.00
01/26/2004,12:22,1048.00,1048.25,1048.00,1048.00,58,195,253.00
01/26/2004,12:23,1048.00,1048.75,1047.75,1048.50,607,152,759.00
01/26/2004,12:24,1048.75,1049.50,1048.50,1049.25,1840,351,2191.00
01/26/2004,12:25,1049.25,1049.25,1048.75,1049.25,449,323,772.00
01/26/2004,12:26,1049.25,1049.25,1049.00,1049.25,166,26,192.00
01/26/2004,12:27,1049.00,1049.25,1048.75,1049.00,271,735,1006.00
01/26/2004,12:28,1048.75,1049.50,1048.75,1049.25,890,371,1261.00
01/26/2004,12:29,1049.25,1049.50,1049.00,1049.25,410,102,512.00
01/26/2004,12:30,1049.25,1049.50,1049.00,1049.00,133,318,451.00
01/26/2004,12:31,1049.25,1050.00,1049.00,1049.50,2582,684,3266.00
01/26/2004,12:32,1049.50,1049.75,1049.25,1049.25,100,595,695.00
01/26/2004,12:33,1049.50,1049.75,1049.25,1049.25,472,371,843.00
01/26/2004,12:34,1049.50,1049.50,1049.00,1049.00,241,395,636.00
01/26/2004,12:35,1049.00,1049.25,1049.00,1049.00,8,232,240.00
01/26/2004,12:36,1049.00,1049.25,1048.75,1049.00,470,946,1416.00
01/26/2004,12:37,1049.00,1049.50,1048.75,1049.25,580,21,601.00
01/26/2004,12:38,1049.50,1049.50,1049.25,1049.25,37,22,59.00
01/26/2004,12:39,1049.25,1049.50,1049.25,1049.25,267,262,529.00
01/26/2004,12:40,1049.50,1049.75,1049.25,1049.50,198,35,233.00
01/26/2004,12:41,1049.75,1050.50,1049.75,1050.25,2762,957,3719.00
01/26/2004,12:42,1050.25,1050.25,1050.00,1050.25,390,63,453.00
01/26/2004,12:43,1050.25,1050.50,1049.75,1049.75,720,1385,2105.00
01/26/2004,12:44,1049.75,1050.00,1049.00,1049.00,185,1388,1573.00
01/26/2004,12:45,1049.00,1049.50,1049.00,1049.25,114,399,513.00
01/26/2004,12:46,1049.25,1049.50,1049.00,1049.25,214,31,245.00
01/26/2004,12:47,1049.25,1049.50,1049.25,1049.50,219,23,242.00
01/26/2004,12:48,1049.50,1049.50,1049.25,1049.50,127,295,422.00
01/26/2004,12:49,1049.25,1049.50,1049.00,1049.25,88,200,288.00
01/26/2004,12:50,1049.50,1049.75,1049.25,1049.50,284,221,505.00
01/26/2004,12:51,1049.50,1049.50,1049.25,1049.50,31,22,53.00
01/26/2004,12:52,1049.25,1049.50,1049.00,1049.25,323,797,1120.00
01/26/2004,12:53,1049.25,1049.50,1049.25,1049.50,163,22,185.00
01/26/2004,12:54,1049.50,1049.75,1049.50,1049.50,494,70,564.00
01/26/2004,12:55,1049.50,1049.50,1049.25,1049.25,15,225,240.00
01/26/2004,12:56,1049.25,1049.50,1049.00,1049.25,148,795,943.00
01/26/2004,12:57,1049.50,1049.50,1049.00,1049.00,12,190,202.00
01/26/2004,12:58,1049.00,1049.25,1048.25,1048.50,454,2454,2908.00
01/26/2004,12:59,1048.50,1049.00,1048.25,1049.00,645,318,963.00
01/26/2004,13:00,1049.00,1049.00,1048.50,1048.50,64,310,374.00
01/26/2004,13:01,1048.75,1049.00,1048.50,1049.00,1193,200,1393.00
01/26/2004,13:02,1049.00,1049.75,1048.75,1049.75,996,317,1313.00
01/26/2004,13:03,1049.75,1049.75,1049.50,1049.50,77,383,460.00
01/26/2004,13:04,1049.50,1049.75,1049.50,1049.75,41,314,355.00
01/26/2004,13:05,1049.75,1049.75,1049.50,1049.50,396,48,444.00
01/26/2004,13:06,1049.75,1049.75,1049.25,1049.50,126,268,394.00
01/26/2004,13:07,1049.50,1049.75,1049.50,1049.50,48,10,58.00
01/26/2004,13:08,1049.50,1049.75,1049.50,1049.75,205,27,232.00
01/26/2004,13:09,1049.75,1050.00,1049.75,1050.00,285,46,331.00
01/26/2004,13:10,1049.75,1050.00,1049.75,1049.75,4,393,397.00
01/26/2004,13:11,1049.75,1050.00,1049.75,1049.75,16,374,390.00
01/26/2004,13:12,1049.75,1050.50,1049.75,1050.50,1037,118,1155.00
01/26/2004,13:13,1050.50,1050.50,1049.75,1049.75,801,1342,2143.00
01/26/2004,13:14,1049.75,1050.00,1049.50,1049.75,256,522,778.00
01/26/2004,13:15,1050.00,1050.25,1049.75,1050.25,291,67,358.00
01/26/2004,13:16,1050.25,1050.25,1050.00,1050.25,319,64,383.00
01/26/2004,13:17,1050.25,1050.75,1050.25,1050.50,927,693,1620.00
01/26/2004,13:18,1050.75,1050.75,1050.50,1050.75,79,138,217.00
01/26/2004,13:19,1050.75,1050.75,1050.25,1050.25,210,629,839.00
01/26/2004,13:20,1050.25,1050.50,1050.00,1050.25,461,936,1397.00
01/26/2004,13:21,1050.25,1050.75,1050.25,1050.75,559,137,696.00
01/26/2004,13:22,1050.50,1051.50,1050.50,1051.00,5038,2167,7205.00
01/26/2004,13:23,1051.00,1051.25,1051.00,1051.25,835,96,931.00
01/26/2004,13:24,1051.25,1052.00,1051.00,1051.75,2437,1052,3489.00
01/26/2004,13:25,1051.75,1052.25,1051.50,1052.25,3327,822,4149.00
01/26/2004,13:26,1052.00,1052.50,1051.75,1052.25,2841,950,3791.00
01/26/2004,13:27,1052.25,1053.00,1052.25,1052.50,2968,2323,5291.00
01/26/2004,13:28,1052.50,1052.75,1052.25,1052.75,1355,836,2191.00
01/26/2004,13:29,1052.75,1053.25,1052.75,1052.75,1505,1004,2509.00
01/26/2004,13:30,1053.00,1053.00,1052.50,1052.50,338,1170,1508.00
01/26/2004,13:31,1052.75,1053.00,1052.50,1052.75,435,448,883.00
01/26/2004,13:32,1052.75,1053.75,1052.75,1053.75,3610,1675,5285.00
01/26/2004,13:33,1053.50,1053.75,1053.50,1053.50,231,1197,1428.00
01/26/2004,13:34,1053.50,1053.75,1053.25,1053.50,1105,1150,2255.00
01/26/2004,13:35,1053.50,1053.75,1053.25,1053.75,1512,542,2054.00
01/26/2004,13:36,1053.50,1054.25,1053.50,1053.75,4057,1598,5655.00
01/26/2004,13:37,1053.75,1054.00,1053.75,1054.00,974,122,1096.00
01/26/2004,13:38,1054.00,1054.25,1053.75,1053.75,1142,686,1828.00
01/26/2004,13:39,1053.75,1054.00,1053.50,1053.50,525,1035,1560.00
01/26/2004,13:40,1053.50,1053.75,1053.50,1053.75,451,59,510.00
01/26/2004,13:41,1053.75,1054.25,1053.50,1054.00,1512,162,1674.00
01/26/2004,13:42,1054.00,1054.50,1054.00,1054.25,2762,1431,4193.00
01/26/2004,13:43,1054.00,1054.50,1054.00,1054.25,1358,773,2131.00
01/26/2004,13:44,1054.25,1054.25,1054.00,1054.25,1412,108,1520.00
01/26/2004,13:45,1054.25,1054.75,1054.25,1054.25,1283,2382,3665.00
01/26/2004,13:46,1054.25,1054.25,1054.00,1054.25,542,1295,1837.00
01/26/2004,13:47,1054.25,1054.50,1054.00,1054.25,785,994,1779.00
01/26/2004,13:48,1054.25,1054.50,1054.00,1054.25,651,865,1516.00
01/26/2004,13:49,1054.00,1054.25,1054.00,1054.25,4,323,327.00
01/26/2004,13:50,1054.00,1054.75,1054.00,1054.75,2749,288,3037.00
01/26/2004,13:51,1054.75,1054.75,1054.00,1054.50,1074,2593,3667.00
01/26/2004,13:52,1054.25,1054.50,1054.00,1054.00,620,794,1414.00
01/26/2004,13:53,1054.00,1054.25,1054.00,1054.00,16,571,587.00
01/26/2004,13:54,1054.00,1054.00,1053.75,1053.75,175,1166,1341.00
01/26/2004,13:55,1053.75,1054.25,1053.75,1054.00,928,156,1084.00
01/26/2004,13:56,1054.25,1054.25,1054.00,1054.00,33,49,82.00
01/26/2004,13:57,1054.00,1054.25,1054.00,1054.00,67,92,159.00
01/26/2004,13:58,1054.00,1054.25,1053.75,1053.75,84,843,927.00
01/26/2004,13:59,1054.00,1054.75,1053.75,1054.75,2502,77,2579.00
01/26/2004,14:00,1054.75,1055.00,1054.50,1055.00,2352,265,2617.00
01/26/2004,14:01,1055.00,1055.00,1054.50,1055.00,1519,644,2163.00
01/26/2004,14:02,1055.25,1055.75,1055.25,1055.50,4155,2831,6986.00
01/26/2004,14:03,1055.25,1055.50,1055.00,1055.00,190,1388,1578.00
01/26/2004,14:04,1055.00,1055.25,1054.75,1055.25,729,378,1107.00
01/26/2004,14:05,1055.25,1055.25,1055.00,1055.25,303,107,410.00
01/26/2004,14:06,1055.25,1055.75,1055.00,1055.50,3087,1017,4104.00
01/26/2004,14:07,1055.25,1055.50,1055.25,1055.25,313,265,578.00
01/26/2004,14:08,1055.25,1055.50,1055.25,1055.25,50,137,187.00
01/26/2004,14:09,1055.25,1055.50,1055.25,1055.50,5,230,235.00
01/26/2004,14:10,1055.25,1055.50,1055.25,1055.25,27,89,116.00
01/26/2004,14:11,1055.25,1055.50,1055.25,1055.25,59,506,565.00
01/26/2004,14:12,1055.25,1055.75,1055.00,1055.75,2893,429,3322.00
01/26/2004,14:13,1055.75,1056.00,1055.50,1056.00,1229,784,2013.00
01/26/2004,14:14,1056.00,1056.50,1055.50,1056.50,3615,1301,4916.00
01/26/2004,14:15,1056.25,1056.75,1056.25,1056.50,3009,688,3697.00
01/26/2004,14:16,1056.50,1057.25,1056.25,1057.25,3472,1023,4495.00
01/26/2004,14:17,1057.00,1058.25,1057.00,1058.00,6537,1023,7560.00
01/26/2004,14:18,1058.00,1058.50,1058.00,1058.25,2995,2163,5158.00
01/26/2004,14:19,1058.25,1058.75,1058.25,1058.75,3204,689,3893.00
01/26/2004,14:20,1058.75,1058.75,1058.00,1058.00,259,1656,1915.00
01/26/2004,14:21,1058.00,1058.50,1058.00,1058.00,1218,1478,2696.00
01/26/2004,14:22,1058.25,1058.50,1057.75,1058.25,1423,1435,2858.00
01/26/2004,14:23,1058.25,1058.25,1057.75,1057.75,321,615,936.00
01/26/2004,14:24,1058.00,1058.00,1057.50,1057.75,468,1517,1985.00
01/26/2004,14:25,1057.75,1058.00,1057.75,1057.75,572,259,831.00
01/26/2004,14:26,1057.75,1058.25,1057.75,1058.25,788,254,1042.00
01/26/2004,14:27,1058.25,1058.25,1057.75,1058.00,144,816,960.00
01/26/2004,14:28,1057.75,1058.50,1057.75,1058.50,1887,249,2136.00
01/26/2004,14:29,1058.50,1058.50,1058.00,1058.00,621,848,1469.00
01/26/2004,14:30,1058.00,1058.25,1058.00,1058.00,27,98,125.00
01/26/2004,14:31,1058.00,1058.50,1058.00,1058.25,2010,369,2379.00
01/26/2004,14:32,1058.50,1058.75,1058.25,1058.75,1224,634,1858.00
01/26/2004,14:33,1058.50,1058.75,1058.25,1058.50,159,908,1067.00
01/26/2004,14:34,1058.25,1058.50,1058.25,1058.25,27,829,856.00
01/26/2004,14:35,1058.25,1058.50,1058.25,1058.25,63,925,988.00
01/26/2004,14:36,1058.25,1058.50,1058.00,1058.00,110,503,613.00
01/26/2004,14:37,1058.00,1058.25,1058.00,1058.25,1200,160,1360.00
01/26/2004,14:38,1058.25,1058.75,1058.00,1058.75,1826,251,2077.00
01/26/2004,14:39,1058.75,1059.00,1058.50,1058.75,1455,445,1900.00
01/26/2004,14:40,1058.50,1058.75,1058.00,1058.00,263,1833,2096.00
01/26/2004,14:41,1058.25,1058.50,1058.00,1058.25,1418,865,2283.00
01/26/2004,14:42,1058.50,1058.50,1058.25,1058.25,458,1160,1618.00
01/26/2004,14:43,1058.25,1058.50,1058.00,1058.50,519,596,1115.00
01/26/2004,14:44,1058.25,1058.50,1058.00,1058.00,115,386,501.00
01/26/2004,14:45,1058.25,1058.25,1057.75,1058.25,1829,1346,3175.00
01/26/2004,14:46,1058.25,1058.50,1058.00,1058.25,959,309,1268.00
01/26/2004,14:47,1058.25,1058.50,1058.25,1058.25,531,692,1223.00
01/26/2004,14:48,1058.25,1059.00,1058.25,1058.75,3120,732,3852.00
01/26/2004,14:49,1058.75,1059.75,1058.75,1059.75,4729,534,5263.00
01/26/2004,14:50,1059.75,1060.25,1059.50,1060.00,4704,488,5192.00
01/26/2004,14:51,1060.25,1060.25,1059.75,1060.00,1383,775,2158.00
01/26/2004,14:52,1060.00,1060.50,1059.75,1060.25,3925,1861,5786.00
01/26/2004,14:53,1060.25,1060.50,1060.00,1060.50,1070,2178,3248.00
01/26/2004,14:54,1060.25,1060.75,1060.25,1060.50,2414,937,3351.00
01/26/2004,14:55,1060.50,1060.75,1060.25,1060.50,1348,837,2185.00
01/26/2004,14:56,1060.50,1060.50,1060.00,1060.00,246,1596,1842.00
01/26/2004,14:57,1060.00,1060.25,1060.00,1060.00,109,2556,2665.00
01/26/2004,14:58,1060.00,1060.25,1059.75,1059.75,1599,2224,3823.00
01/26/2004,14:59,1059.75,1060.00,1059.50,1059.75,517,1377,1894.00
01/26/2004,15:00,1059.75,1060.25,1059.75,1060.00,2254,1259,3513.00
01/26/2004,15:01,1059.75,1060.25,1059.75,1060.25,2689,2187,4876.00
01/26/2004,15:02,1060.00,1060.50,1060.00,1060.25,2667,866,3533.00
01/26/2004,15:03,1060.50,1060.50,1060.25,1060.25,1518,190,1708.00
01/26/2004,15:04,1060.50,1060.75,1060.25,1060.75,1151,222,1373.00
01/26/2004,15:05,1060.75,1061.00,1060.50,1060.75,705,457,1162.00
01/26/2004,15:06,1060.75,1061.00,1060.50,1060.75,399,1194,1593.00
01/26/2004,15:07,1060.75,1061.25,1060.75,1060.75,1626,1000,2626.00
01/26/2004,15:08,1060.75,1061.00,1060.50,1060.50,186,1079,1265.00
01/26/2004,15:09,1060.50,1060.75,1060.50,1060.75,229,115,344.00
01/26/2004,15:10,1060.50,1061.00,1060.50,1060.50,1816,814,2630.00
01/26/2004,15:11,1060.50,1060.75,1060.50,1060.50,298,985,1283.00
01/26/2004,15:12,1060.75,1060.75,1060.25,1060.25,398,1047,1445.00
01/26/2004,15:13,1060.50,1060.75,1060.25,1060.75,1869,110,1979.00
01/26/2004,15:14,1060.50,1060.75,1060.50,1060.75,260,238,498.00
01/26/2004,15:15,1060.50,1061.00,1060.25,1060.50,2424,2525,4949.00
01/26/2004,15:16,1060.50,1060.50,1060.50,1060.50,3,0,3.00
01/26/2004,15:31,1060.50,1061.00,1060.25,1060.75,635,45,680.00
01/26/2004,15:32,1060.75,1061.00,1060.50,1060.75,38,230,268.00
01/26/2004,15:33,1060.50,1060.50,1060.00,1060.25,155,282,437.00
01/26/2004,15:34,1060.25,1060.25,1060.00,1060.25,170,4,174.00
01/26/2004,15:35,1060.25,1060.25,1060.00,1060.25,99,3,102.00
01/26/2004,15:36,1060.25,1060.25,1060.25,1060.25,93,0,93.00
01/26/2004,15:37,1060.25,1060.50,1060.25,1060.50,32,0,32.00
01/26/2004,15:38,1060.50,1060.50,1060.25,1060.25,5,41,46.00
01/26/2004,15:39,1060.25,1060.50,1060.25,1060.25,53,22,75.00
01/26/2004,15:40,1060.25,1060.25,1060.25,1060.25,0,167,167.00
01/26/2004,15:41,1060.25,1060.50,1060.25,1060.50,4,20,24.00
01/26/2004,15:42,1060.50,1060.50,1060.25,1060.25,2,32,34.00
01/26/2004,15:43,1060.25,1060.25,1060.00,1060.00,0,55,55.00
01/26/2004,15:44,1060.00,1060.00,1059.75,1059.75,0,308,308.00
01/26/2004,15:45,1059.75,1060.00,1059.50,1059.75,54,296,350.00
01/26/2004,15:46,1059.75,1060.00,1059.75,1059.75,1,40,41.00
01/26/2004,15:47,1059.75,1059.75,1059.50,1059.50,0,100,100.00
01/26/2004,15:48,1059.50,1059.75,1059.25,1059.50,26,405,431.00
01/26/2004,15:49,1059.50,1059.50,1059.25,1059.25,17,263,280.00
01/26/2004,15:50,1059.25,1059.50,1059.25,1059.50,20,47,67.00
01/26/2004,15:51,1059.50,1059.75,1059.50,1059.50,64,8,72.00
01/26/2004,15:52,1059.50,1059.50,1059.50,1059.50,0,28,28.00
01/26/2004,15:53,1059.50,1059.50,1059.25,1059.50,62,24,86.00
01/26/2004,15:54,1059.25,1059.50,1059.25,1059.50,8,5,13.00
01/26/2004,15:55,1059.25,1059.50,1059.00,1059.25,45,99,144.00
01/26/2004,15:56,1059.25,1059.25,1058.75,1058.75,50,412,462.00
01/26/2004,15:57,1058.75,1059.00,1058.75,1058.75,2,119,121.00
01/26/2004,15:58,1058.75,1059.00,1058.50,1058.75,39,28,67.00
01/26/2004,15:59,1058.75,1059.00,1058.75,1058.75,4,58,62.00
01/26/2004,16:00,1058.75,1058.75,1058.50,1058.75,2,63,65.00
01/26/2004,17:01,1059.25,1059.25,1059.00,1059.00,35,39,74.00
01/26/2004,17:02,1059.00,1059.00,1059.00,1059.00,0,37,37.00
01/26/2004,17:03,1059.00,1059.00,1059.00,1059.00,0,5,5.00
01/26/2004,17:04,1059.00,1059.00,1059.00,1059.00,0,8,8.00
01/26/2004,17:05,1059.00,1059.00,1059.00,1059.00,0,16,16.00
01/26/2004,17:06,1059.00,1059.25,1059.00,1059.00,8,5,13.00
01/26/2004,17:07,1059.00,1059.00,1059.00,1059.00,0,1,1.00
01/26/2004,17:08,1059.00,1059.00,1058.75,1058.75,0,4,4.00
01/26/2004,17:09,1058.75,1059.00,1058.75,1059.00,7,1,8.00
01/26/2004,17:10,1059.00,1059.00,1058.75,1058.75,2,46,48.00
01/26/2004,17:11,1058.75,1058.75,1058.75,1058.75,0,1,1.00
01/26/2004,17:12,1059.00,1059.00,1059.00,1059.00,3,0,3.00
01/26/2004,17:13,1059.00,1059.00,1059.00,1059.00,4,0,4.00
01/26/2004,17:16,1058.75,1058.75,1058.75,1058.75,0,3,3.00
01/26/2004,17:17,1059.00,1059.00,1059.00,1059.00,4,0,4.00
01/26/2004,17:18,1059.00,1059.00,1059.00,1059.00,2,0,2.00
01/26/2004,17:19,1059.00,1059.25,1059.00,1059.25,115,0,115.00
01/26/2004,17:20,1059.00,1059.00,1059.00,1059.00,0,10,10.00
01/26/2004,17:22,1059.25,1059.25,1059.25,1059.25,54,0,54.00
01/26/2004,17:23,1059.25,1059.50,1059.25,1059.50,12,0,12.00
01/26/2004,17:24,1059.25,1059.25,1059.25,1059.25,0,90,90.00
01/26/2004,17:26,1059.25,1059.50,1059.25,1059.50,24,6,30.00
01/26/2004,17:28,1059.50,1059.50,1059.50,1059.50,1,0,1.00
01/26/2004,17:29,1059.00,1059.25,1059.00,1059.00,5,11,16.00
01/26/2004,17:31,1059.25,1059.25,1059.25,1059.25,3,0,3.00
01/26/2004,17:32,1059.25,1059.25,1059.00,1059.25,10,5,15.00
01/26/2004,17:33,1059.25,1059.25,1059.25,1059.25,3,0,3.00
01/26/2004,17:34,1059.25,1059.25,1059.25,1059.25,2,0,2.00
01/26/2004,17:35,1059.50,1059.50,1059.50,1059.50,1,0,1.00
01/26/2004,17:36,1059.25,1059.25,1059.25,1059.25,0,2,2.00
01/26/2004,17:37,1059.25,1059.25,1059.25,1059.25,0,6,6.00
01/26/2004,17:38,1059.25,1059.25,1059.25,1059.25,0,3,3.00
01/26/2004,17:39,1059.25,1059.25,1059.25,1059.25,0,2,2.00
01/26/2004,17:40,1059.50,1059.50,1059.50,1059.50,1,0,1.00
01/26/2004,17:41,1059.25,1059.25,1059.25,1059.25,0,2,2.00
01/26/2004,17:45,1059.50,1059.50,1059.50,1059.50,4,0,4.00
01/26/2004,17:46,1059.50,1059.50,1059.50,1059.50,8,0,8.00
01/26/2004,17:48,1059.50,1059.50,1059.50,1059.50,30,0,30.00
01/26/2004,17:49,1059.75,1059.75,1059.50,1059.75,18,1,19.00
01/26/2004,17:50,1059.75,1059.75,1059.50,1059.50,1,8,9.00
01/26/2004,17:52,1059.50,1059.50,1059.50,1059.50,0,1,1.00
01/26/2004,17:54,1059.50,1059.50,1059.50,1059.50,0,2,2.00
01/26/2004,17:55,1059.50,1059.50,1059.50,1059.50,0,16,16.00
01/26/2004,17:57,1059.50,1059.75,1059.50,1059.75,1,9,10.00
01/26/2004,17:58,1059.75,1059.75,1059.75,1059.75,5,0,5.00
01/26/2004,18:00,1059.75,1059.75,1059.75,1059.75,1,0,1.00
01/26/2004,18:02,1059.75,1059.75,1059.75,1059.75,6,0,6.00
01/26/2004,18:03,1059.75,1059.75,1059.75,1059.75,1,0,1.00
01/26/2004,18:07,1059.75,1059.75,1059.75,1059.75,8,0,8.00
01/26/2004,18:08,1059.75,1059.75,1059.75,1059.75,36,0,36.00
01/26/2004,18:09,1059.75,1059.75,1059.75,1059.75,9,0,9.00
01/26/2004,18:11,1059.75,1059.75,1059.75,1059.75,12,0,12.00
01/26/2004,18:12,1060.00,1060.00,1060.00,1060.00,1,0,1.00
01/26/2004,18:13,1059.75,1059.75,1059.75,1059.75,0,1,1.00
01/26/2004,18:14,1059.75,1060.00,1059.75,1059.75,1,11,12.00
01/26/2004,18:15,1059.75,1060.00,1059.75,1060.00,2,10,12.00
01/26/2004,18:21,1059.50,1059.75,1059.50,1059.75,1,1,2.00
01/26/2004,18:26,1059.75,1059.75,1059.75,1059.75,9,0,9.00
01/26/2004,18:28,1059.75,1059.75,1059.75,1059.75,11,0,11.00
01/26/2004,18:31,1059.50,1059.50,1059.25,1059.25,0,52,52.00
01/26/2004,18:32,1059.50,1059.50,1059.50,1059.50,8,0,8.00
01/26/2004,18:33,1059.50,1059.50,1059.50,1059.50,2,0,2.00
01/26/2004,18:34,1059.25,1059.50,1059.25,1059.50,3,2,5.00
01/26/2004,18:35,1059.25,1059.25,1059.25,1059.25,0,10,10.00
01/26/2004,18:37,1059.50,1059.50,1059.50,1059.50,5,0,5.00
01/26/2004,18:38,1059.25,1059.25,1059.25,1059.25,0,50,50.00
01/26/2004,18:40,1059.50,1059.50,1059.50,1059.50,1,0,1.00
01/26/2004,18:41,1059.50,1059.50,1059.50,1059.50,25,0,25.00
01/26/2004,18:46,1059.50,1059.50,1059.50,1059.50,1,0,1.00
01/26/2004,18:49,1059.75,1059.75,1059.75,1059.75,1,0,1.00
01/26/2004,18:51,1059.50,1059.50,1059.50,1059.50,0,1,1.00
01/26/2004,18:52,1059.75,1059.75,1059.75,1059.75,6,0,6.00
01/26/2004,18:53,1059.75,1059.75,1059.75,1059.75,1,0,1.00
01/26/2004,18:55,1059.75,1059.75,1059.75,1059.75,8,0,8.00
01/26/2004,18:56,1059.75,1059.75,1059.50,1059.75,5,1,6.00
01/26/2004,18:57,1059.75,1059.75,1059.75,1059.75,3,0,3.00
01/26/2004,19:00,1059.50,1059.50,1059.50,1059.50,0,1,1.00
01/26/2004,19:02,1059.75,1059.75,1059.75,1059.75,2,0,2.00
01/26/2004,19:03,1059.75,1059.75,1059.75,1059.75,4,0,4.00
01/26/2004,19:06,1059.75,1059.75,1059.75,1059.75,6,0,6.00
01/26/2004,19:09,1059.75,1059.75,1059.75,1059.75,1,0,1.00
01/26/2004,19:10,1059.75,1059.75,1059.50,1059.50,5,4,9.00
01/26/2004,19:11,1059.75,1059.75,1059.75,1059.75,2,0,2.00
01/26/2004,19:12,1059.75,1059.75,1059.75,1059.75,1,0,1.00
01/26/2004,19:13,1059.50,1059.50,1059.50,1059.50,0,10,10.00
01/26/2004,19:14,1059.50,1059.50,1059.50,1059.50,0,32,32.00
01/26/2004,19:23,1059.50,1059.50,1059.50,1059.50,0,1,1.00
01/26/2004,19:25,1059.50,1059.75,1059.50,1059.75,1,5,6.00
01/26/2004,19:26,1059.50,1059.50,1059.50,1059.50,0,2,2.00
01/26/2004,19:29,1059.50,1059.50,1059.50,1059.50,0,1,1.00
01/26/2004,19:30,1059.75,1059.75,1059.75,1059.75,2,0,2.00
01/26/2004,19:33,1059.50,1059.50,1059.50,1059.50,0,1,1.00
01/26/2004,19:36,1059.50,1059.50,1059.50,1059.50,0,2,2.00
01/26/2004,19:41,1059.75,1059.75,1059.75,1059.75,11,0,11.00
01/26/2004,19:42,1059.75,1059.75,1059.75,1059.75,20,0,20.00
01/26/2004,19:44,1059.75,1059.75,1059.75,1059.75,1,0,1.00
01/26/2004,19:46,1059.75,1059.75,1059.75,1059.75,5,0,5.00
01/26/2004,19:50,1059.75,1059.75,1059.75,1059.75,1,0,1.00
01/26/2004,19:53,1059.50,1059.50,1059.50,1059.50,0,2,2.00
01/26/2004,19:56,1059.50,1059.50,1059.50,1059.50,0,2,2.00
01/26/2004,20:01,1059.75,1059.75,1059.75,1059.75,1,0,1.00
01/26/2004,20:02,1059.50,1059.50,1059.50,1059.50,0,4,4.00
01/26/2004,20:03,1059.50,1059.50,1059.50,1059.50,0,1,1.00
01/26/2004,20:04,1059.50,1059.50,1059.25,1059.25,0,11,11.00
01/26/2004,20:06,1059.50,1059.50,1059.50,1059.50,2,0,2.00
01/26/2004,20:08,1059.50,1059.50,1059.50,1059.50,4,0,4.00
01/26/2004,20:12,1059.25,1059.25,1059.25,1059.25,0,31,31.00
01/26/2004,20:13,1059.00,1059.00,1059.00,1059.00,0,1,1.00
01/26/2004,20:15,1059.25,1059.25,1059.00,1059.00,1,1,2.00
01/26/2004,20:16,1059.00,1059.00,1059.00,1059.00,0,1,1.00
01/26/2004,20:18,1059.00,1059.00,1059.00,1059.00,0,10,10.00
01/26/2004,20:19,1059.00,1059.00,1059.00,1059.00,0,5,5.00
01/26/2004,20:20,1059.25,1059.25,1059.25,1059.25,5,0,5.00
01/26/2004,20:21,1059.00,1059.00,1059.00,1059.00,0,40,40.00
01/26/2004,20:22,1059.25,1059.25,1059.25,1059.25,5,0,5.00
01/26/2004,20:23,1059.00,1059.25,1059.00,1059.25,2,36,38.00
01/26/2004,20:25,1059.00,1059.00,1059.00,1059.00,0,1,1.00
01/26/2004,20:28,1059.00,1059.00,1059.00,1059.00,0,1,1.00
01/26/2004,20:31,1058.75,1059.25,1058.75,1059.25,9,4,13.00
01/26/2004,20:33,1059.25,1059.25,1059.25,1059.25,1,0,1.00
01/26/2004,20:35,1059.00,1059.00,1059.00,1059.00,0,1,1.00
01/26/2004,20:37,1059.00,1059.00,1059.00,1059.00,0,5,5.00
01/26/2004,20:38,1059.00,1059.00,1059.00,1059.00,0,6,6.00
01/26/2004,20:39,1059.00,1059.00,1059.00,1059.00,0,46,46.00
01/26/2004,20:42,1059.00,1059.00,1059.00,1059.00,0,9,9.00
01/26/2004,20:43,1059.00,1059.00,1058.75,1059.00,1,2,3.00
01/26/2004,20:48,1059.00,1059.00,1059.00,1059.00,33,0,33.00
01/26/2004,20:49,1059.00,1059.00,1059.00,1059.00,28,0,28.00
01/26/2004,20:51,1059.00,1059.00,1059.00,1059.00,2,0,2.00
01/26/2004,20:52,1059.00,1059.00,1059.00,1059.00,2,0,2.00
01/26/2004,20:53,1059.00,1059.00,1059.00,1059.00,10,0,10.00
01/26/2004,20:54,1059.00,1059.00,1059.00,1059.00,1,0,1.00
01/26/2004,20:56,1059.00,1059.00,1058.75,1058.75,1,36,37.00
01/26/2004,20:59,1059.00,1059.00,1059.00,1059.00,1,0,1.00
01/26/2004,21:00,1059.00,1059.00,1059.00,1059.00,2,0,2.00
01/26/2004,21:01,1059.00,1059.00,1059.00,1059.00,5,0,5.00
01/26/2004,21:02,1059.00,1059.25,1059.00,1059.25,4,0,4.00
01/26/2004,21:03,1059.25,1059.25,1059.25,1059.25,1,0,1.00
01/26/2004,21:04,1059.00,1059.00,1059.00,1059.00,0,1,1.00
01/26/2004,21:06,1059.25,1059.25,1059.25,1059.25,11,0,11.00
01/26/2004,21:09,1059.50,1059.50,1059.50,1059.50,1,0,1.00
01/26/2004,21:12,1059.25,1059.25,1059.25,1059.25,0,2,2.00
01/26/2004,21:14,1059.25,1059.25,1059.25,1059.25,0,3,3.00
01/26/2004,21:19,1059.25,1059.25,1059.25,1059.25,0,3,3.00
01/26/2004,21:26,1059.25,1059.25,1059.25,1059.25,0,1,1.00
01/26/2004,21:27,1059.25,1059.25,1059.25,1059.25,0,2,2.00
01/26/2004,21:28,1059.25,1059.50,1059.25,1059.50,1,3,4.00
01/26/2004,21:32,1059.00,1059.00,1059.00,1059.00,0,3,3.00
01/26/2004,21:35,1059.25,1059.25,1059.25,1059.25,1,0,1.00
01/26/2004,21:36,1059.25,1059.25,1059.25,1059.25,1,0,1.00
01/26/2004,21:41,1059.25,1059.25,1059.25,1059.25,1,0,1.00
01/26/2004,21:44,1059.25,1059.25,1059.25,1059.25,1,0,1.00
01/26/2004,21:52,1059.25,1059.25,1059.25,1059.25,1,0,1.00
01/26/2004,21:54,1059.25,1059.25,1059.25,1059.25,1,0,1.00
01/26/2004,21:55,1059.25,1059.25,1059.25,1059.25,1,0,1.00
01/26/2004,22:02,1059.00,1059.00,1059.00,1059.00,0,20,20.00
01/26/2004,22:08,1059.00,1059.00,1059.00,1059.00,0,15,15.00
01/26/2004,22:09,1059.00,1059.00,1059.00,1059.00,0,28,28.00
01/26/2004,22:10,1059.00,1059.00,1059.00,1059.00,0,4,4.00
01/26/2004,22:13,1059.25,1059.25,1059.25,1059.25,1,0,1.00
01/26/2004,22:14,1059.25,1059.25,1059.25,1059.25,1,0,1.00
01/26/2004,22:21,1059.25,1059.25,1059.25,1059.25,6,0,6.00
01/26/2004,22:24,1059.00,1059.00,1059.00,1059.00,0,5,5.00
01/26/2004,22:25,1059.00,1059.00,1059.00,1059.00,0,1,1.00
01/26/2004,22:29,1059.25,1059.25,1059.25,1059.25,5,0,5.00
01/26/2004,22:46,1059.00,1059.00,1059.00,1059.00,0,1,1.00
01/26/2004,22:48,1059.25,1059.25,1059.25,1059.25,1,0,1.00
01/26/2004,23:07,1059.00,1059.00,1059.00,1059.00,0,3,3.00
01/26/2004,23:08,1059.25,1059.25,1059.25,1059.25,2,0,2.00
01/26/2004,23:11,1059.00,1059.25,1059.00,1059.25,2,10,12.00
01/26/2004,23:13,1059.00,1059.00,1059.00,1059.00,0,15,15.00
01/26/2004,23:14,1059.00,1059.00,1059.00,1059.00,0,7,7.00
01/26/2004,23:15,1059.00,1059.00,1059.00,1059.00,0,14,14.00
01/26/2004,23:16,1059.00,1059.00,1058.75,1059.00,2,10,12.00
01/26/2004,23:20,1059.00,1059.00,1059.00,1059.00,10,0,10.00
01/26/2004,23:21,1059.00,1059.00,1059.00,1059.00,2,0,2.00
01/26/2004,23:22,1059.00,1059.00,1059.00,1059.00,5,0,5.00
01/26/2004,23:23,1059.00,1059.00,1059.00,1059.00,1,0,1.00
01/26/2004,23:24,1059.00,1059.00,1059.00,1059.00,1,0,1.00
01/26/2004,23:32,1058.75,1058.75,1058.75,1058.75,0,50,50.00
01/26/2004,23:33,1059.00,1059.00,1058.75,1058.75,1,1,2.00
01/26/2004,23:39,1058.75,1058.75,1058.75,1058.75,0,51,51.00
01/26/2004,23:40,1058.75,1058.75,1058.75,1058.75,0,2,2.00
01/26/2004,23:41,1058.75,1058.75,1058.75,1058.75,0,2,2.00
01/26/2004,23:43,1058.75,1058.75,1058.75,1058.75,0,10,10.00
01/26/2004,23:45,1058.75,1058.75,1058.75,1058.75,0,6,6.00
01/26/2004,23:46,1058.50,1058.50,1058.50,1058.50,0,17,17.00
01/26/2004,23:54,1058.50,1058.50,1058.50,1058.50,0,1,1.00
01/26/2004,23:55,1058.75,1059.00,1058.75,1059.00,41,0,41.00
01/27/2004,00:01,1058.75,1058.75,1058.75,1058.75,0,3,3.00
01/27/2004,00:04,1058.75,1058.75,1058.75,1058.75,0,1,1.00
01/27/2004,00:05,1058.75,1058.75,1058.75,1058.75,0,1,1.00
01/27/2004,00:08,1058.75,1058.75,1058.75,1058.75,0,2,2.00
01/27/2004,00:19,1058.50,1058.50,1058.50,1058.50,0,41,41.00
01/27/2004,00:20,1058.50,1058.50,1058.50,1058.50,0,4,4.00
01/27/2004,00:22,1058.50,1058.50,1058.50,1058.50,0,2,2.00
01/27/2004,00:24,1058.25,1058.25,1058.00,1058.25,7,106,113.00
01/27/2004,00:25,1058.25,1058.25,1058.25,1058.25,2,0,2.00
01/27/2004,00:26,1058.25,1058.25,1058.25,1058.25,2,0,2.00
01/27/2004,00:29,1058.50,1058.50,1058.50,1058.50,1,0,1.00
01/27/2004,00:30,1058.25,1058.25,1058.25,1058.25,0,3,3.00
01/27/2004,00:32,1058.25,1058.25,1058.25,1058.25,0,5,5.00
01/27/2004,00:33,1058.25,1058.25,1058.25,1058.25,0,5,5.00
01/27/2004,00:34,1058.25,1058.50,1058.25,1058.50,1,1,2.00
01/27/2004,00:35,1058.25,1058.25,1058.25,1058.25,0,5,5.00
01/27/2004,00:36,1058.25,1058.25,1058.00,1058.00,0,10,10.00
01/27/2004,00:38,1058.00,1058.00,1058.00,1058.00,0,3,3.00
01/27/2004,00:42,1058.25,1058.25,1058.25,1058.25,1,0,1.00
01/27/2004,00:43,1058.00,1058.25,1058.00,1058.25,3,2,5.00
01/27/2004,00:46,1058.25,1058.75,1058.25,1058.75,213,5,218.00
01/27/2004,00:47,1058.50,1058.50,1058.50,1058.50,0,1,1.00
01/27/2004,00:48,1058.50,1058.75,1058.25,1058.25,1,29,30.00
01/27/2004,00:49,1058.25,1058.25,1058.25,1058.25,0,15,15.00
01/27/2004,00:50,1058.25,1058.25,1058.25,1058.25,0,1,1.00
01/27/2004,00:52,1058.25,1058.25,1058.25,1058.25,0,5,5.00
01/27/2004,00:53,1058.50,1058.50,1058.50,1058.50,2,0,2.00
01/27/2004,00:54,1058.50,1058.50,1058.50,1058.50,11,0,11.00
01/27/2004,00:55,1058.50,1058.50,1058.50,1058.50,1,0,1.00
01/27/2004,00:58,1058.75,1058.75,1058.75,1058.75,5,0,5.00
01/27/2004,00:59,1058.75,1058.75,1058.75,1058.75,1,0,1.00
01/27/2004,01:00,1059.00,1059.00,1059.00,1059.00,1,0,1.00
01/27/2004,01:03,1058.75,1058.75,1058.75,1058.75,0,1,1.00
01/27/2004,01:04,1058.75,1058.75,1058.75,1058.75,0,4,4.00
01/27/2004,01:07,1058.75,1058.75,1058.75,1058.75,0,2,2.00
01/27/2004,01:08,1058.75,1058.75,1058.50,1058.50,0,33,33.00
01/27/2004,01:09,1058.50,1058.50,1058.50,1058.50,0,12,12.00
01/27/2004,01:10,1058.25,1058.25,1058.25,1058.25,0,7,7.00
01/27/2004,01:12,1058.25,1058.25,1058.25,1058.25,0,20,20.00
01/27/2004,01:13,1058.25,1058.25,1058.25,1058.25,0,36,36.00
01/27/2004,01:15,1058.00,1058.25,1058.00,1058.25,1,1,2.00
01/27/2004,01:16,1058.25,1058.25,1058.25,1058.25,1,0,1.00
01/27/2004,01:17,1058.25,1058.25,1058.25,1058.25,1,0,1.00
01/27/2004,01:18,1058.00,1058.00,1058.00,1058.00,0,1,1.00
01/27/2004,01:19,1058.25,1058.25,1058.00,1058.00,31,50,81.00
01/27/2004,01:21,1058.00,1058.00,1058.00,1058.00,0,3,3.00
01/27/2004,01:22,1058.25,1058.25,1058.25,1058.25,2,0,2.00
01/27/2004,01:24,1058.25,1058.25,1058.25,1058.25,57,0,57.00
01/27/2004,01:26,1058.25,1058.25,1058.25,1058.25,1,0,1.00
01/27/2004,01:27,1058.25,1058.25,1058.25,1058.25,5,0,5.00
01/27/2004,01:28,1058.00,1058.00,1058.00,1058.00,0,1,1.00
01/27/2004,01:31,1058.00,1058.25,1058.00,1058.25,2,3,5.00
01/27/2004,01:32,1058.25,1058.25,1058.25,1058.25,2,0,2.00
01/27/2004,01:33,1058.25,1058.25,1058.25,1058.25,3,0,3.00
01/27/2004,01:34,1058.25,1058.25,1058.25,1058.25,4,0,4.00
01/27/2004,01:36,1058.00,1058.00,1058.00,1058.00,0,4,4.00
01/27/2004,01:38,1058.00,1058.00,1058.00,1058.00,0,20,20.00
01/27/2004,01:39,1058.25,1058.25,1058.25,1058.25,1,0,1.00
01/27/2004,01:41,1058.00,1058.00,1058.00,1058.00,0,63,63.00
01/27/2004,01:42,1058.00,1058.00,1058.00,1058.00,0,9,9.00
01/27/2004,01:43,1058.00,1058.00,1058.00,1058.00,0,1,1.00
01/27/2004,01:44,1058.00,1058.00,1058.00,1058.00,0,6,6.00
01/27/2004,01:45,1058.00,1058.00,1058.00,1058.00,0,18,18.00
01/27/2004,01:46,1057.75,1058.00,1057.50,1058.00,6,140,146.00
01/27/2004,01:47,1057.75,1057.75,1057.75,1057.75,0,42,42.00
01/27/2004,01:48,1058.00,1058.00,1057.75,1057.75,1,1,2.00
01/27/2004,01:49,1057.75,1058.25,1057.75,1058.25,12,10,22.00
01/27/2004,01:50,1058.00,1058.25,1058.00,1058.25,1,15,16.00
01/27/2004,01:51,1058.00,1058.00,1058.00,1058.00,0,7,7.00
01/27/2004,01:52,1058.00,1058.00,1057.75,1057.75,0,51,51.00
01/27/2004,01:53,1057.75,1058.00,1057.75,1057.75,1,73,74.00
01/27/2004,01:54,1057.75,1057.75,1057.75,1057.75,0,42,42.00
01/27/2004,01:55,1057.75,1058.00,1057.75,1057.75,2,84,86.00
01/27/2004,01:56,1058.00,1058.00,1057.75,1058.00,3,10,13.00
01/27/2004,01:57,1058.00,1058.00,1058.00,1058.00,1,0,1.00
01/27/2004,01:58,1057.75,1057.75,1057.75,1057.75,0,40,40.00
01/27/2004,01:59,1057.75,1057.75,1057.75,1057.75,0,29,29.00
01/27/2004,02:00,1058.00,1058.00,1058.00,1058.00,3,0,3.00
01/27/2004,02:01,1058.00,1058.00,1057.75,1057.75,22,167,189.00
01/27/2004,02:02,1057.75,1058.00,1057.75,1058.00,26,90,116.00
01/27/2004,02:03,1057.75,1058.00,1057.75,1058.00,70,25,95.00
01/27/2004,02:04,1058.00,1058.00,1058.00,1058.00,33,0,33.00
01/27/2004,02:05,1058.00,1058.25,1058.00,1058.25,24,0,24.00
01/27/2004,02:06,1058.00,1058.50,1058.00,1058.25,137,20,157.00
01/27/2004,02:07,1058.25,1058.75,1058.25,1058.25,121,107,228.00
01/27/2004,02:08,1058.25,1058.25,1058.00,1058.00,0,60,60.00
01/27/2004,02:09,1058.00,1058.00,1058.00,1058.00,0,16,16.00
01/27/2004,02:10,1058.00,1058.00,1058.00,1058.00,0,63,63.00
01/27/2004,02:11,1058.00,1058.00,1058.00,1058.00,0,71,71.00
01/27/2004,02:12,1058.00,1058.00,1057.75,1057.75,0,5,5.00
01/27/2004,02:13,1058.00,1058.00,1057.75,1057.75,4,57,61.00
01/27/2004,02:14,1057.75,1057.75,1057.75,1057.75,0,46,46.00
01/27/2004,02:15,1057.75,1058.00,1057.50,1058.00,17,50,67.00
01/27/2004,02:17,1058.00,1058.00,1058.00,1058.00,4,0,4.00
01/27/2004,02:18,1058.00,1058.25,1058.00,1058.00,18,1,19.00
01/27/2004,02:19,1058.25,1058.25,1058.25,1058.25,10,0,10.00
01/27/2004,02:20,1058.25,1058.50,1058.00,1058.25,42,9,51.00
01/27/2004,02:21,1058.25,1058.50,1058.25,1058.25,5,5,10.00
01/27/2004,02:22,1058.50,1058.50,1058.50,1058.50,63,0,63.00
01/27/2004,02:23,1058.50,1058.50,1058.50,1058.50,4,0,4.00
01/27/2004,02:24,1058.50,1058.50,1058.50,1058.50,27,0,27.00
01/27/2004,02:25,1058.50,1058.50,1058.50,1058.50,1,0,1.00
01/27/2004,02:27,1058.75,1058.75,1058.75,1058.75,33,0,33.00
01/27/2004,02:28,1058.75,1058.75,1058.50,1058.75,11,6,17.00
01/27/2004,02:29,1058.50,1058.50,1058.50,1058.50,0,3,3.00
01/27/2004,02:30,1058.75,1058.75,1058.75,1058.75,1,0,1.00
01/27/2004,02:31,1058.50,1058.50,1058.50,1058.50,0,2,2.00
01/27/2004,02:32,1058.50,1058.50,1058.50,1058.50,0,7,7.00
01/27/2004,02:33,1058.75,1058.75,1058.75,1058.75,11,0,11.00
01/27/2004,02:34,1058.75,1058.75,1058.75,1058.75,1,0,1.00
01/27/2004,02:35,1058.50,1058.75,1058.50,1058.75,19,25,44.00
01/27/2004,02:36,1058.75,1058.75,1058.75,1058.75,8,0,8.00
01/27/2004,02:37,1058.50,1058.50,1058.50,1058.50,0,41,41.00
01/27/2004,02:38,1058.50,1058.50,1058.50,1058.50,0,25,25.00
01/27/2004,02:40,1058.25,1058.25,1058.25,1058.25,0,50,50.00
01/27/2004,02:42,1058.25,1058.25,1058.25,1058.25,0,18,18.00
01/27/2004,02:43,1058.25,1058.50,1058.00,1058.00,30,25,55.00
01/27/2004,02:44,1058.25,1058.25,1058.25,1058.25,2,0,2.00
01/27/2004,02:47,1058.25,1058.50,1058.25,1058.25,21,1,22.00
01/27/2004,02:48,1058.25,1058.25,1058.25,1058.25,0,21,21.00
01/27/2004,02:49,1058.25,1058.25,1058.25,1058.25,0,9,9.00
01/27/2004,02:50,1058.00,1058.00,1058.00,1058.00,0,3,3.00
01/27/2004,02:51,1058.25,1058.25,1058.25,1058.25,3,0,3.00
01/27/2004,02:52,1058.00,1058.00,1058.00,1058.00,0,28,28.00
01/27/2004,02:54,1058.00,1058.00,1058.00,1058.00,0,17,17.00
01/27/2004,02:55,1058.00,1058.00,1058.00,1058.00,0,28,28.00
01/27/2004,02:56,1057.75,1058.00,1057.50,1058.00,3,106,109.00
01/27/2004,02:57,1057.75,1057.75,1057.75,1057.75,0,27,27.00
01/27/2004,02:58,1057.75,1057.75,1057.50,1057.75,1,11,12.00
01/27/2004,02:59,1057.75,1057.75,1057.75,1057.75,13,0,13.00
01/27/2004,03:00,1057.75,1057.75,1057.75,1057.75,29,0,29.00
01/27/2004,03:02,1057.75,1057.75,1057.50,1057.75,16,5,21.00
01/27/2004,03:03,1057.75,1057.75,1057.50,1057.50,18,31,49.00
01/27/2004,03:04,1057.50,1057.75,1057.50,1057.75,3,35,38.00
01/27/2004,03:05,1057.75,1058.00,1057.50,1058.00,33,5,38.00
01/27/2004,03:06,1058.00,1058.00,1058.00,1058.00,58,0,58.00
01/27/2004,03:07,1058.00,1058.00,1057.75,1057.75,18,37,55.00
01/27/2004,03:08,1057.75,1057.75,1057.75,1057.75,0,19,19.00
01/27/2004,03:09,1057.50,1057.50,1057.25,1057.50,15,29,44.00
01/27/2004,03:10,1057.75,1057.75,1057.75,1057.75,54,0,54.00
01/27/2004,03:11,1057.75,1058.00,1057.75,1057.75,95,26,121.00
01/27/2004,03:12,1057.50,1058.00,1057.50,1058.00,79,1,80.00
01/27/2004,03:13,1057.75,1057.75,1057.75,1057.75,0,132,132.00
01/27/2004,03:14,1057.75,1057.75,1057.75,1057.75,0,10,10.00
01/27/2004,03:15,1057.75,1057.75,1057.75,1057.75,0,5,5.00
01/27/2004,03:17,1057.75,1057.75,1057.50,1057.50,0,21,21.00
01/27/2004,03:18,1057.25,1057.25,1057.25,1057.25,0,22,22.00
01/27/2004,03:19,1057.25,1057.50,1057.25,1057.50,91,56,147.00
01/27/2004,03:20,1057.75,1057.75,1057.75,1057.75,5,0,5.00
01/27/2004,03:21,1057.75,1057.75,1057.75,1057.75,5,0,5.00
01/27/2004,03:23,1057.75,1057.75,1057.75,1057.75,75,0,75.00
01/27/2004,03:24,1057.75,1057.75,1057.75,1057.75,19,0,19.00
01/27/2004,03:25,1057.75,1057.75,1057.75,1057.75,32,0,32.00
01/27/2004,03:26,1057.75,1058.00,1057.75,1057.75,80,46,126.00
01/27/2004,03:27,1057.75,1057.75,1057.50,1057.75,20,44,64.00
01/27/2004,03:28,1057.75,1057.75,1057.50,1057.50,7,25,32.00
01/27/2004,03:29,1057.25,1057.50,1057.25,1057.25,2,173,175.00
01/27/2004,03:30,1057.25,1057.25,1057.25,1057.25,0,109,109.00
01/27/2004,03:31,1057.25,1057.50,1057.25,1057.25,12,15,27.00
01/27/2004,03:32,1057.25,1057.25,1057.25,1057.25,0,16,16.00
01/27/2004,03:33,1057.25,1057.25,1057.25,1057.25,0,47,47.00
01/27/2004,03:34,1057.25,1057.25,1057.25,1057.25,0,6,6.00
01/27/2004,03:35,1057.25,1057.25,1057.25,1057.25,0,13,13.00
01/27/2004,03:36,1057.25,1057.25,1057.25,1057.25,0,30,30.00
01/27/2004,03:38,1057.50,1057.50,1057.50,1057.50,1,0,1.00
01/27/2004,03:39,1057.50,1057.50,1057.50,1057.50,34,0,34.00
01/27/2004,03:40,1057.75,1057.75,1057.75,1057.75,81,0,81.00
01/27/2004,03:41,1057.75,1057.75,1057.75,1057.75,13,0,13.00
01/27/2004,03:42,1058.00,1058.00,1057.50,1057.75,61,24,85.00
01/27/2004,03:43,1057.75,1057.75,1057.75,1057.75,0,7,7.00
01/27/2004,03:44,1058.00,1058.25,1058.00,1058.25,180,0,180.00
01/27/2004,03:45,1058.25,1058.25,1057.75,1057.75,16,18,34.00
01/27/2004,03:46,1058.00,1058.00,1058.00,1058.00,25,0,25.00
01/27/2004,03:47,1058.25,1058.50,1058.25,1058.50,104,0,104.00
01/27/2004,03:48,1058.50,1058.50,1058.50,1058.50,85,0,85.00
01/27/2004,03:49,1058.50,1059.00,1058.50,1059.00,170,4,174.00
01/27/2004,03:50,1059.00,1059.00,1058.75,1058.75,5,38,43.00
01/27/2004,03:51,1058.75,1058.75,1058.75,1058.75,0,111,111.00
01/27/2004,03:52,1059.00,1059.25,1059.00,1059.25,84,5,89.00
01/27/2004,03:53,1059.00,1059.00,1059.00,1059.00,0,14,14.00
01/27/2004,03:54,1059.00,1059.25,1058.75,1059.00,52,36,88.00
01/27/2004,03:55,1059.25,1059.25,1059.00,1059.25,89,16,105.00
01/27/2004,03:56,1059.25,1059.25,1059.00,1059.00,119,2,121.00
01/27/2004,03:57,1059.25,1059.25,1059.25,1059.25,83,0,83.00
01/27/2004,03:58,1059.25,1059.25,1059.25,1059.25,16,0,16.00
01/27/2004,03:59,1059.25,1059.50,1059.25,1059.25,16,1,17.00
01/27/2004,04:00,1059.25,1059.25,1059.25,1059.25,0,18,18.00
01/27/2004,04:01,1059.25,1059.25,1059.25,1059.25,0,59,59.00
01/27/2004,04:02,1059.25,1059.50,1059.25,1059.50,98,3,101.00
01/27/2004,04:03,1059.25,1059.50,1059.25,1059.50,158,1,159.00
01/27/2004,04:04,1059.50,1059.50,1059.50,1059.50,1,0,1.00
01/27/2004,04:05,1059.50,1059.50,1059.25,1059.25,115,50,165.00
01/27/2004,04:06,1059.50,1059.50,1059.25,1059.25,111,11,122.00
01/27/2004,04:07,1059.25,1059.25,1059.25,1059.25,0,108,108.00
01/27/2004,04:09,1059.25,1059.50,1059.25,1059.50,5,6,11.00
01/27/2004,04:10,1059.25,1059.25,1059.25,1059.25,0,55,55.00
01/27/2004,04:11,1059.25,1059.25,1059.00,1059.00,0,43,43.00
01/27/2004,04:12,1058.75,1058.75,1058.75,1058.75,0,10,10.00
01/27/2004,04:13,1058.75,1058.75,1058.75,1058.75,0,18,18.00
01/27/2004,04:14,1059.00,1059.00,1059.00,1059.00,20,0,20.00
01/27/2004,04:15,1059.00,1059.25,1059.00,1059.25,8,0,8.00
01/27/2004,04:16,1059.25,1059.25,1059.25,1059.25,50,0,50.00
01/27/2004,04:17,1059.00,1059.25,1059.00,1059.25,12,20,32.00
01/27/2004,04:18,1059.00,1059.00,1059.00,1059.00,0,1,1.00
01/27/2004,04:19,1059.00,1059.00,1059.00,1059.00,0,10,10.00
01/27/2004,04:20,1059.00,1059.00,1059.00,1059.00,0,12,12.00
01/27/2004,04:21,1059.00,1059.00,1059.00,1059.00,0,1,1.00
01/27/2004,04:22,1059.00,1059.00,1059.00,1059.00,0,33,33.00
01/27/2004,04:23,1059.00,1059.00,1059.00,1059.00,0,8,8.00
01/27/2004,04:25,1059.00,1059.00,1059.00,1059.00,0,2,2.00
01/27/2004,04:26,1059.00,1059.00,1059.00,1059.00,0,4,4.00
01/27/2004,04:28,1059.25,1059.25,1059.00,1059.00,18,1,19.00
01/27/2004,04:29,1059.00,1059.00,1059.00,1059.00,0,23,23.00
01/27/2004,04:30,1059.00,1059.00,1059.00,1059.00,0,10,10.00
01/27/2004,04:31,1059.00,1059.00,1059.00,1059.00,0,4,4.00
01/27/2004,04:32,1059.00,1059.00,1059.00,1059.00,0,9,9.00
01/27/2004,04:33,1059.00,1059.25,1059.00,1059.25,10,7,17.00
01/27/2004,04:34,1059.00,1059.00,1059.00,1059.00,0,21,21.00
01/27/2004,04:35,1059.25,1059.25,1059.00,1059.00,3,3,6.00
01/27/2004,04:36,1059.25,1059.25,1059.25,1059.25,20,0,20.00
01/27/2004,04:37,1059.00,1059.00,1058.75,1059.00,2,9,11.00
01/27/2004,04:38,1059.00,1059.00,1059.00,1059.00,10,0,10.00
01/27/2004,04:39,1059.00,1059.00,1059.00,1059.00,5,0,5.00
01/27/2004,04:41,1059.00,1059.00,1059.00,1059.00,3,0,3.00
01/27/2004,04:43,1059.00,1059.25,1059.00,1059.25,73,0,73.00
01/27/2004,04:44,1058.75,1058.75,1058.75,1058.75,0,5,5.00
01/27/2004,04:46,1059.00,1059.00,1059.00,1059.00,44,0,44.00
01/27/2004,04:49,1059.25,1059.25,1059.25,1059.25,1,0,1.00
01/27/2004,04:50,1059.00,1059.00,1059.00,1059.00,0,4,4.00
01/27/2004,04:51,1059.00,1059.25,1059.00,1059.25,1,7,8.00
01/27/2004,04:56,1059.25,1059.25,1059.25,1059.25,20,0,20.00
01/27/2004,04:58,1059.25,1059.25,1059.00,1059.00,1,16,17.00
01/27/2004,04:59,1059.25,1059.25,1059.25,1059.25,1,0,1.00
01/27/2004,05:00,1059.00,1059.25,1059.00,1059.25,5,5,10.00
01/27/2004,05:02,1059.00,1059.25,1059.00,1059.25,1,1,2.00
01/27/2004,05:03,1059.00,1059.00,1059.00,1059.00,0,6,6.00
01/27/2004,05:05,1059.00,1059.00,1059.00,1059.00,0,1,1.00
01/27/2004,05:06,1059.25,1059.25,1059.00,1059.00,3,15,18.00
01/27/2004,05:08,1059.00,1059.25,1059.00,1059.25,2,1,3.00
01/27/2004,05:09,1059.25,1059.25,1059.25,1059.25,10,0,10.00
01/27/2004,05:11,1059.25,1059.25,1059.25,1059.25,1,0,1.00
01/27/2004,05:13,1059.00,1059.00,1059.00,1059.00,0,1,1.00
01/27/2004,05:20,1059.00,1059.00,1059.00,1059.00,0,1,1.00
01/27/2004,05:23,1059.00,1059.00,1059.00,1059.00,0,5,5.00
01/27/2004,05:24,1059.25,1059.25,1059.25,1059.25,20,0,20.00
01/27/2004,05:25,1059.25,1059.25,1059.25,1059.25,7,0,7.00
01/27/2004,05:26,1059.00,1059.00,1059.00,1059.00,0,3,3.00
01/27/2004,05:27,1059.25,1059.25,1059.25,1059.25,1,0,1.00
01/27/2004,05:29,1059.00,1059.00,1059.00,1059.00,0,1,1.00
01/27/2004,05:30,1059.25,1059.25,1059.25,1059.25,20,0,20.00
01/27/2004,05:33,1059.25,1059.25,1059.25,1059.25,18,0,18.00
01/27/2004,05:34,1059.00,1059.00,1059.00,1059.00,0,5,5.00
01/27/2004,05:35,1059.00,1059.00,1059.00,1059.00,0,25,25.00
01/27/2004,05:36,1059.00,1059.00,1059.00,1059.00,0,2,2.00
01/27/2004,05:40,1059.25,1059.25,1059.25,1059.25,29,0,29.00
01/27/2004,05:43,1059.25,1059.25,1059.25,1059.25,120,0,120.00
01/27/2004,05:44,1059.25,1059.25,1059.25,1059.25,80,0,80.00
01/27/2004,05:45,1059.25,1059.25,1059.25,1059.25,5,0,5.00
01/27/2004,05:50,1059.25,1059.25,1059.25,1059.25,41,0,41.00
01/27/2004,05:51,1059.25,1059.25,1059.25,1059.25,5,0,5.00
01/27/2004,05:52,1059.25,1059.25,1059.25,1059.25,8,0,8.00
01/27/2004,05:53,1059.25,1059.25,1059.25,1059.25,1,0,1.00
01/27/2004,05:55,1059.25,1059.25,1059.25,1059.25,32,0,32.00
01/27/2004,05:56,1059.25,1059.25,1059.25,1059.25,1,0,1.00
01/27/2004,05:58,1059.25,1059.25,1059.25,1059.25,16,0,16.00
01/27/2004,05:59,1059.25,1059.25,1059.25,1059.25,7,0,7.00
01/27/2004,06:00,1059.00,1059.50,1059.00,1059.50,2,9,11.00
01/27/2004,06:01,1059.50,1059.50,1059.50,1059.50,121,0,121.00
01/27/2004,06:02,1059.50,1059.75,1059.25,1059.25,28,21,49.00
01/27/2004,06:03,1059.25,1059.50,1059.25,1059.50,4,54,58.00
01/27/2004,06:04,1059.25,1059.25,1059.25,1059.25,0,8,8.00
01/27/2004,06:06,1059.25,1059.25,1059.25,1059.25,0,2,2.00
01/27/2004,06:07,1059.00,1059.00,1058.75,1059.00,4,28,32.00
01/27/2004,06:08,1059.00,1059.00,1059.00,1059.00,1,0,1.00
01/27/2004,06:09,1059.00,1059.00,1059.00,1059.00,1,0,1.00
01/27/2004,06:10,1059.00,1059.25,1059.00,1059.25,38,0,38.00
01/27/2004,06:12,1059.25,1059.25,1058.75,1058.75,20,13,33.00
01/27/2004,06:13,1059.00,1059.00,1059.00,1059.00,38,0,38.00
01/27/2004,06:14,1059.00,1059.00,1059.00,1059.00,21,0,21.00
01/27/2004,06:16,1059.25,1059.25,1059.00,1059.00,13,15,28.00
01/27/2004,06:20,1058.75,1059.00,1058.75,1059.00,1,2,3.00
01/27/2004,06:21,1059.00,1059.00,1059.00,1059.00,27,0,27.00
01/27/2004,06:22,1059.00,1059.00,1059.00,1059.00,8,0,8.00
01/27/2004,06:23,1059.00,1059.00,1059.00,1059.00,20,0,20.00
01/27/2004,06:24,1058.75,1059.00,1058.75,1059.00,1,2,3.00
01/27/2004,06:27,1058.75,1059.00,1058.75,1059.00,11,20,31.00
01/27/2004,06:28,1059.00,1059.00,1059.00,1059.00,37,0,37.00
01/27/2004,06:29,1059.00,1059.00,1059.00,1059.00,5,0,5.00
01/27/2004,06:31,1059.00,1059.00,1059.00,1059.00,6,0,6.00
01/27/2004,06:32,1059.00,1059.00,1059.00,1059.00,5,0,5.00
01/27/2004,06:33,1059.00,1059.00,1059.00,1059.00,18,0,18.00
01/27/2004,06:34,1059.00,1059.25,1059.00,1059.25,7,0,7.00
01/27/2004,06:35,1059.00,1059.00,1059.00,1059.00,0,21,21.00
01/27/2004,06:36,1058.75,1059.00,1058.75,1059.00,9,6,15.00
01/27/2004,06:37,1059.00,1059.00,1059.00,1059.00,21,0,21.00
01/27/2004,06:38,1058.75,1059.00,1058.75,1059.00,19,1,20.00
01/27/2004,06:39,1059.00,1059.00,1059.00,1059.00,2,0,2.00
01/27/2004,06:40,1059.00,1059.00,1058.75,1059.00,4,1,5.00
01/27/2004,06:42,1059.00,1059.00,1059.00,1059.00,11,0,11.00
01/27/2004,06:43,1059.00,1059.00,1059.00,1059.00,59,0,59.00
01/27/2004,06:44,1059.25,1059.25,1059.25,1059.25,6,0,6.00
01/27/2004,06:45,1059.25,1059.25,1059.25,1059.25,22,0,22.00
01/27/2004,06:47,1059.00,1059.25,1059.00,1059.25,4,10,14.00
01/27/2004,06:48,1059.00,1059.00,1059.00,1059.00,0,44,44.00
01/27/2004,06:49,1059.00,1059.00,1059.00,1059.00,0,16,16.00
01/27/2004,06:50,1059.00,1059.00,1059.00,1059.00,0,3,3.00
01/27/2004,06:51,1059.00,1059.00,1059.00,1059.00,0,14,14.00
01/27/2004,06:52,1059.00,1059.00,1059.00,1059.00,0,35,35.00
01/27/2004,06:54,1059.25,1059.25,1059.25,1059.25,6,0,6.00
01/27/2004,06:56,1059.25,1059.25,1059.00,1059.00,1,82,83.00
01/27/2004,06:57,1059.00,1059.00,1059.00,1059.00,0,5,5.00
01/27/2004,06:58,1059.00,1059.00,1059.00,1059.00,0,14,14.00
01/27/2004,07:00,1059.25,1059.25,1059.25,1059.25,56,0,56.00
01/27/2004,07:01,1059.00,1059.00,1059.00,1059.00,0,1,1.00
01/27/2004,07:05,1059.25,1059.25,1059.25,1059.25,158,0,158.00
01/27/2004,07:06,1059.00,1059.00,1059.00,1059.00,0,13,13.00
01/27/2004,07:10,1059.00,1059.25,1059.00,1059.25,2,1,3.00
01/27/2004,07:11,1059.25,1059.25,1059.25,1059.25,31,0,31.00
01/27/2004,07:12,1059.25,1059.25,1059.25,1059.25,2,0,2.00
01/27/2004,07:13,1059.25,1059.25,1059.25,1059.25,1,0,1.00
01/27/2004,07:14,1059.00,1059.25,1059.00,1059.00,1,63,64.00
01/27/2004,07:15,1059.00,1059.00,1058.75,1058.75,0,23,23.00
01/27/2004,07:16,1059.00,1059.00,1058.75,1059.00,44,7,51.00
01/27/2004,07:17,1059.00,1059.00,1059.00,1059.00,24,0,24.00
01/27/2004,07:18,1059.00,1059.25,1058.75,1059.00,20,18,38.00
01/27/2004,07:19,1058.75,1058.75,1058.75,1058.75,0,8,8.00
01/27/2004,07:20,1059.00,1059.00,1059.00,1059.00,14,0,14.00
01/27/2004,07:23,1059.25,1059.25,1059.25,1059.25,4,0,4.00
01/27/2004,07:24,1059.25,1059.25,1059.00,1059.00,1,1,2.00
01/27/2004,07:25,1059.25,1059.25,1059.00,1059.25,112,6,118.00
01/27/2004,07:26,1059.25,1059.25,1059.25,1059.25,10,0,10.00
01/27/2004,07:28,1059.25,1059.25,1059.00,1059.00,20,22,42.00
01/27/2004,07:29,1059.25,1059.25,1059.00,1059.00,4,130,134.00
01/27/2004,07:30,1059.00,1059.00,1059.00,1059.00,0,20,20.00
01/27/2004,07:31,1059.00,1059.00,1059.00,1059.00,0,5,5.00
01/27/2004,07:32,1058.75,1059.00,1058.75,1059.00,2,25,27.00
01/27/2004,07:33,1059.00,1059.00,1059.00,1059.00,3,0,3.00
01/27/2004,07:34,1058.75,1059.00,1058.75,1059.00,82,1,83.00
01/27/2004,07:35,1059.00,1059.00,1059.00,1059.00,1,0,1.00
01/27/2004,07:36,1058.75,1059.00,1058.75,1059.00,1,1,2.00
01/27/2004,07:37,1058.75,1059.00,1058.75,1059.00,11,23,34.00
01/27/2004,07:38,1059.00,1059.00,1059.00,1059.00,16,0,16.00
01/27/2004,07:39,1059.00,1059.00,1058.75,1059.00,67,1,68.00
01/27/2004,07:40,1059.25,1059.25,1059.25,1059.25,25,0,25.00
01/27/2004,07:41,1059.25,1059.25,1059.25,1059.25,16,0,16.00
01/27/2004,07:42,1059.00,1059.00,1058.75,1059.00,2,323,325.00
01/27/2004,07:43,1058.75,1058.75,1058.75,1058.75,0,136,136.00
01/27/2004,07:44,1058.75,1058.75,1058.75,1058.75,0,126,126.00
01/27/2004,07:45,1059.00,1059.25,1059.00,1059.00,431,10,441.00
01/27/2004,07:46,1059.00,1059.25,1059.00,1059.25,54,6,60.00
01/27/2004,07:47,1059.25,1059.50,1058.50,1058.75,61,816,877.00
01/27/2004,07:48,1058.50,1059.00,1058.50,1058.75,166,36,202.00
01/27/2004,07:50,1058.75,1058.75,1058.75,1058.75,0,32,32.00
01/27/2004,07:51,1058.75,1059.00,1058.75,1058.75,1,70,71.00
01/27/2004,07:52,1058.75,1059.00,1058.75,1058.75,2,56,58.00
01/27/2004,07:53,1058.75,1058.75,1058.75,1058.75,0,36,36.00
01/27/2004,07:54,1058.75,1059.00,1058.75,1058.75,1,5,6.00
01/27/2004,07:55,1058.75,1058.75,1058.75,1058.75,0,60,60.00
01/27/2004,07:56,1058.75,1059.00,1058.75,1058.75,5,12,17.00
01/27/2004,07:57,1058.75,1059.00,1058.75,1058.75,26,4,30.00
01/27/2004,07:58,1059.00,1059.00,1058.75,1058.75,1,3,4.00
01/27/2004,07:59,1058.75,1059.00,1058.75,1059.00,17,3,20.00
01/27/2004,08:00,1058.75,1059.00,1058.75,1059.00,4,7,11.00
01/27/2004,08:01,1058.75,1059.00,1058.75,1059.00,117,2,119.00
01/27/2004,08:02,1059.00,1059.00,1058.75,1059.00,26,1,27.00
01/27/2004,08:03,1059.00,1059.00,1059.00,1059.00,6,0,6.00
01/27/2004,08:04,1059.00,1059.00,1059.00,1059.00,7,0,7.00
01/27/2004,08:05,1059.00,1059.00,1059.00,1059.00,3,0,3.00
01/27/2004,08:06,1059.00,1059.25,1059.00,1059.25,5,0,5.00
01/27/2004,08:07,1059.00,1059.25,1059.00,1059.25,1,27,28.00
01/27/2004,08:08,1059.25,1059.25,1059.00,1059.25,16,1,17.00
01/27/2004,08:09,1059.25,1059.25,1059.25,1059.25,22,0,22.00
01/27/2004,08:10,1059.25,1059.25,1059.25,1059.25,182,0,182.00
01/27/2004,08:11,1059.00,1059.25,1059.00,1059.25,76,1,77.00
01/27/2004,08:12,1059.25,1059.25,1059.25,1059.25,11,0,11.00
01/27/2004,08:13,1059.25,1059.25,1059.25,1059.25,113,0,113.00
01/27/2004,08:14,1059.25,1059.25,1059.25,1059.25,128,0,128.00
01/27/2004,08:15,1059.00,1059.50,1059.00,1059.50,57,15,72.00
01/27/2004,08:16,1059.50,1059.50,1059.25,1059.25,10,2,12.00
01/27/2004,08:17,1059.50,1059.50,1059.25,1059.25,100,6,106.00
01/27/2004,08:18,1059.25,1059.50,1059.25,1059.25,68,9,77.00
01/27/2004,08:19,1059.25,1059.25,1059.25,1059.25,0,1,1.00
01/27/2004,08:20,1059.50,1059.50,1059.50,1059.50,71,0,71.00
01/27/2004,08:21,1059.50,1059.50,1059.50,1059.50,87,0,87.00
01/27/2004,08:22,1059.50,1059.50,1059.25,1059.25,18,8,26.00
01/27/2004,08:23,1059.25,1059.50,1059.25,1059.50,2,9,11.00
01/27/2004,08:24,1059.25,1059.50,1059.25,1059.50,105,7,112.00
01/27/2004,08:25,1059.50,1059.75,1059.25,1059.25,43,80,123.00
01/27/2004,08:26,1059.25,1059.50,1059.25,1059.25,182,7,189.00
01/27/2004,08:27,1059.25,1059.50,1059.25,1059.50,37,102,139.00
01/27/2004,08:28,1059.25,1059.50,1059.00,1059.00,6,299,305.00
01/27/2004,08:29,1059.00,1059.50,1059.00,1059.50,188,50,238.00
01/27/2004,08:30,1059.25,1059.50,1059.00,1059.50,809,421,1230.00
01/27/2004,08:31,1059.50,1059.75,1059.25,1059.50,1925,964,2889.00
01/27/2004,08:32,1059.50,1059.75,1059.00,1059.00,542,1029,1571.00
01/27/2004,08:33,1059.00,1059.50,1058.75,1058.75,1161,1086,2247.00
01/27/2004,08:34,1058.75,1059.00,1058.50,1058.75,575,1353,1928.00
01/27/2004,08:35,1058.75,1059.25,1058.50,1059.00,1250,627,1877.00
01/27/2004,08:36,1059.00,1059.50,1058.25,1058.25,1355,2013,3368.00
01/27/2004,08:37,1058.25,1058.75,1058.25,1058.50,2208,533,2741.00
01/27/2004,08:38,1058.50,1058.75,1058.00,1058.50,1210,1364,2574.00
01/27/2004,08:39,1058.50,1058.50,1057.50,1057.75,994,1949,2943.00
01/27/2004,08:40,1057.75,1058.25,1057.50,1058.25,2026,877,2903.00
01/27/2004,08:41,1058.00,1058.50,1058.00,1058.25,1330,1386,2716.00
01/27/2004,08:42,1058.50,1058.75,1058.00,1058.50,1213,597,1810.00
01/27/2004,08:43,1058.50,1058.75,1058.25,1058.50,821,20,841.00
01/27/2004,08:44,1058.50,1059.00,1058.50,1059.00,3077,120,3197.00
01/27/2004,08:45,1059.00,1059.50,1058.75,1059.25,1948,445,2393.00
01/27/2004,08:46,1059.25,1060.00,1059.25,1059.50,1923,596,2519.00
01/27/2004,08:47,1060.00,1060.00,1059.75,1059.75,18,1247,1265.00
01/27/2004,08:48,1059.75,1060.00,1059.25,1059.50,574,1788,2362.00
01/27/2004,08:49,1059.25,1059.75,1059.25,1059.75,665,1585,2250.00
01/27/2004,08:50,1059.75,1059.75,1059.00,1059.25,522,541,1063.00
01/27/2004,08:51,1059.25,1059.50,1059.00,1059.50,819,272,1091.00
01/27/2004,08:52,1059.50,1059.50,1058.50,1059.25,559,1578,2137.00
01/27/2004,08:53,1059.00,1059.25,1058.75,1059.00,742,630,1372.00
01/27/2004,08:54,1059.00,1059.75,1059.00,1059.50,1220,432,1652.00
01/27/2004,08:55,1059.50,1059.75,1059.00,1059.00,295,1244,1539.00
01/27/2004,08:56,1059.00,1059.50,1059.00,1059.50,1101,401,1502.00
01/27/2004,08:57,1059.50,1059.75,1059.25,1059.50,116,140,256.00
01/27/2004,08:58,1059.50,1059.50,1059.00,1059.25,196,277,473.00
01/27/2004,08:59,1059.25,1059.50,1059.00,1059.00,168,243,411.00
01/27/2004,09:00,1059.00,1059.25,1058.75,1058.75,462,369,831.00
01/27/2004,09:01,1059.00,1059.25,1057.75,1058.50,2110,4063,6173.00
01/27/2004,09:02,1058.50,1058.75,1057.75,1058.25,2142,1755,3897.00
01/27/2004,09:03,1058.25,1058.50,1057.75,1058.25,992,1468,2460.00
01/27/2004,09:04,1058.25,1058.75,1058.25,1058.50,501,287,788.00
01/27/2004,09:05,1058.50,1058.75,1058.00,1058.50,348,665,1013.00
01/27/2004,09:06,1058.25,1058.50,1058.25,1058.25,607,95,702.00
01/27/2004,09:07,1058.25,1058.50,1057.25,1057.75,683,2175,2858.00
01/27/2004,09:08,1057.50,1058.00,1057.50,1058.00,785,831,1616.00
01/27/2004,09:09,1058.00,1059.00,1057.75,1058.75,3315,368,3683.00
01/27/2004,09:10,1059.00,1059.25,1058.75,1059.25,1178,582,1760.00
01/27/2004,09:11,1059.00,1059.50,1059.00,1059.00,1068,282,1350.00
01/27/2004,09:12,1059.25,1059.75,1059.00,1059.50,1587,287,1874.00
01/27/2004,09:13,1059.50,1059.50,1059.25,1059.50,777,102,879.00
01/27/2004,09:14,1059.50,1060.00,1059.50,1059.75,1838,1045,2883.00
01/27/2004,09:15,1059.75,1059.75,1059.50,1059.75,233,171,404.00
01/27/2004,09:16,1059.75,1060.25,1059.75,1060.00,1737,733,2470.00
01/27/2004,09:17,1060.00,1060.25,1059.75,1060.00,793,367,1160.00
01/27/2004,09:18,1059.75,1060.00,1059.50,1059.50,1084,343,1427.00
01/27/2004,09:19,1059.75,1059.75,1059.25,1059.25,311,1288,1599.00
01/27/2004,09:20,1059.25,1059.75,1059.25,1059.50,732,413,1145.00
01/27/2004,09:21,1059.75,1059.75,1059.25,1059.25,647,307,954.00
01/27/2004,09:22,1059.25,1059.50,1059.00,1059.00,520,1370,1890.00
01/27/2004,09:23,1059.25,1059.50,1059.00,1059.50,1031,738,1769.00
01/27/2004,09:24,1059.25,1059.50,1059.00,1059.50,313,711,1024.00
01/27/2004,09:25,1059.25,1059.50,1059.25,1059.25,16,332,348.00
01/27/2004,09:26,1059.25,1060.00,1059.25,1059.50,1588,1367,2955.00
01/27/2004,09:27,1059.50,1059.50,1059.00,1059.25,841,1186,2027.00
01/27/2004,09:28,1059.25,1059.50,1058.75,1058.75,142,753,895.00
01/27/2004,09:29,1058.75,1059.25,1058.75,1059.00,511,391,902.00
01/27/2004,09:30,1059.00,1059.25,1058.75,1059.25,151,252,403.00
01/27/2004,09:31,1059.25,1059.75,1059.00,1059.75,2004,141,2145.00
01/27/2004,09:32,1059.75,1059.75,1059.00,1059.25,87,737,824.00
01/27/2004,09:33,1059.25,1059.25,1058.75,1058.75,1191,1516,2707.00
01/27/2004,09:34,1058.75,1059.00,1058.50,1059.00,1893,968,2861.00
01/27/2004,09:35,1058.75,1059.00,1058.75,1059.00,395,1311,1706.00
01/27/2004,09:36,1059.00,1059.25,1058.50,1058.50,759,612,1371.00
01/27/2004,09:37,1058.75,1059.25,1058.50,1058.75,353,631,984.00
01/27/2004,09:38,1058.75,1059.00,1058.00,1058.50,1150,1378,2528.00
01/27/2004,09:39,1058.50,1058.50,1057.75,1058.25,1124,1505,2629.00
01/27/2004,09:40,1058.25,1058.50,1058.25,1058.25,248,374,622.00
01/27/2004,09:41,1058.25,1058.75,1058.00,1058.75,914,655,1569.00
01/27/2004,09:42,1058.75,1059.00,1058.50,1058.75,1730,627,2357.00
01/27/2004,09:43,1058.75,1059.25,1058.75,1059.00,1688,258,1946.00
01/27/2004,09:44,1059.25,1059.25,1059.00,1059.25,176,59,235.00
01/27/2004,09:45,1059.00,1059.25,1058.75,1059.00,18,2090,2108.00
01/27/2004,09:46,1058.75,1059.00,1058.25,1058.75,665,1276,1941.00
01/27/2004,09:47,1058.50,1058.75,1058.25,1058.50,400,721,1121.00
01/27/2004,09:48,1058.50,1058.50,1058.00,1058.50,390,1012,1402.00
01/27/2004,09:49,1058.50,1058.50,1058.00,1058.00,67,565,632.00
01/27/2004,09:50,1058.25,1058.50,1058.00,1058.25,473,947,1420.00
01/27/2004,09:51,1058.25,1058.50,1058.25,1058.25,27,268,295.00
01/27/2004,09:52,1058.25,1058.50,1058.00,1058.00,240,226,466.00
01/27/2004,09:53,1058.00,1058.25,1058.00,1058.25,364,30,394.00
01/27/2004,09:54,1058.25,1058.25,1057.50,1057.50,1206,1669,2875.00
01/27/2004,09:55,1057.50,1058.25,1057.50,1058.00,505,1076,1581.00
01/27/2004,09:56,1058.00,1058.00,1057.50,1057.75,80,694,774.00
01/27/2004,09:57,1057.75,1058.25,1057.50,1058.25,1440,581,2021.00
01/27/2004,09:58,1058.00,1058.50,1058.00,1058.25,1328,1169,2497.00
01/27/2004,09:59,1058.25,1058.50,1058.00,1058.25,765,566,1331.00
01/27/2004,10:00,1058.25,1058.25,1057.50,1057.75,744,1110,1854.00
01/27/2004,10:01,1057.50,1058.00,1057.25,1057.50,571,1646,2217.00
01/27/2004,10:02,1057.75,1057.75,1057.00,1057.50,1304,2600,3904.00
01/27/2004,10:03,1057.75,1058.00,1057.50,1057.75,903,1001,1904.00
01/27/2004,10:04,1057.75,1058.25,1057.75,1058.00,1012,1348,2360.00
01/27/2004,10:05,1058.00,1058.00,1057.50,1057.50,20,1604,1624.00
01/27/2004,10:06,1057.25,1057.50,1057.00,1057.50,509,1592,2101.00
01/27/2004,10:07,1057.25,1057.50,1057.25,1057.50,391,267,658.00
01/27/2004,10:08,1057.50,1057.50,1056.75,1056.75,113,1635,1748.00
01/27/2004,10:09,1056.75,1057.25,1056.75,1057.25,500,1037,1537.00
01/27/2004,10:10,1057.25,1057.25,1056.50,1056.50,376,1522,1898.00
01/27/2004,10:11,1056.50,1057.00,1056.50,1057.00,306,244,550.00
01/27/2004,10:12,1057.00,1057.00,1056.50,1056.75,145,978,1123.00
01/27/2004,10:13,1056.50,1056.75,1056.00,1056.00,519,2769,3288.00
01/27/2004,10:14,1056.00,1056.25,1055.75,1056.25,587,1202,1789.00
01/27/2004,10:15,1056.25,1056.50,1056.25,1056.50,1422,191,1613.00
01/27/2004,10:16,1056.25,1056.50,1056.00,1056.25,523,1193,1716.00
01/27/2004,10:17,1056.25,1056.50,1056.25,1056.50,205,390,595.00
01/27/2004,10:18,1056.50,1056.75,1056.25,1056.75,977,274,1251.00
01/27/2004,10:19,1056.75,1056.75,1056.50,1056.50,223,563,786.00
01/27/2004,10:20,1056.50,1056.75,1056.25,1056.50,971,432,1403.00
01/27/2004,10:21,1056.50,1056.75,1056.50,1056.75,1266,72,1338.00
01/27/2004,10:22,1056.50,1057.00,1056.50,1057.00,581,223,804.00
01/27/2004,10:23,1057.00,1057.00,1056.00,1056.25,163,1799,1962.00
01/27/2004,10:24,1056.00,1056.50,1056.00,1056.25,1040,482,1522.00
01/27/2004,10:25,1056.25,1056.25,1055.75,1055.75,581,989,1570.00
01/27/2004,10:26,1056.00,1056.00,1055.50,1055.50,336,1335,1671.00
01/27/2004,10:27,1055.50,1055.75,1054.75,1055.00,1634,4681,6315.00
01/27/2004,10:28,1055.25,1055.25,1054.75,1055.25,573,956,1529.00
01/27/2004,10:29,1055.00,1055.25,1055.00,1055.25,477,47,524.00
01/27/2004,10:30,1055.25,1055.50,1055.00,1055.00,859,964,1823.00
01/27/2004,10:31,1055.00,1055.50,1055.00,1055.50,1289,767,2056.00
01/27/2004,10:32,1055.50,1055.75,1055.25,1055.75,899,41,940.00
01/27/2004,10:33,1055.50,1055.75,1055.25,1055.25,58,319,377.00
01/27/2004,10:34,1055.25,1055.50,1055.00,1055.25,608,810,1418.00
01/27/2004,10:35,1055.50,1055.75,1055.25,1055.50,576,386,962.00
01/27/2004,10:36,1055.50,1055.50,1055.25,1055.50,481,51,532.00
01/27/2004,10:37,1055.50,1055.75,1055.25,1055.50,367,289,656.00
01/27/2004,10:38,1055.50,1055.50,1054.75,1055.00,333,1313,1646.00
01/27/2004,10:39,1055.00,1055.50,1054.75,1055.25,1391,731,2122.00
01/27/2004,10:40,1055.25,1055.75,1055.25,1055.75,729,72,801.00
01/27/2004,10:41,1055.75,1055.75,1055.50,1055.75,914,128,1042.00
01/27/2004,10:42,1055.75,1056.25,1055.50,1056.25,1697,316,2013.00
01/27/2004,10:43,1056.25,1056.75,1056.00,1056.75,1521,459,1980.00
01/27/2004,10:44,1056.75,1056.75,1056.00,1056.00,76,1257,1333.00
01/27/2004,10:45,1056.25,1056.25,1056.00,1056.25,527,89,616.00
01/27/2004,10:46,1056.25,1056.25,1056.00,1056.00,314,22,336.00
01/27/2004,10:47,1056.25,1056.25,1055.75,1055.75,84,777,861.00
01/27/2004,10:48,1056.00,1056.00,1055.50,1055.50,33,812,845.00
01/27/2004,10:49,1055.50,1055.75,1055.25,1055.50,86,409,495.00
01/27/2004,10:50,1055.25,1056.00,1055.25,1056.00,818,536,1354.00
01/27/2004,10:51,1055.75,1056.25,1055.75,1056.25,684,153,837.00
01/27/2004,10:52,1056.25,1056.25,1055.75,1055.75,490,487,977.00
01/27/2004,10:53,1055.75,1056.00,1055.75,1056.00,202,20,222.00
01/27/2004,10:54,1056.00,1056.00,1055.75,1055.75,119,18,137.00
01/27/2004,10:55,1056.00,1056.00,1055.75,1055.75,125,620,745.00
01/27/2004,10:56,1055.75,1055.75,1055.50,1055.50,18,164,182.00
01/27/2004,10:57,1055.50,1056.00,1055.25,1055.75,1238,919,2157.00
01/27/2004,10:58,1055.75,1056.25,1055.75,1055.75,426,363,789.00
01/27/2004,10:59,1056.00,1056.00,1055.00,1055.25,365,2599,2964.00
01/27/2004,11:00,1055.25,1055.75,1055.00,1055.25,604,868,1472.00
01/27/2004,11:01,1055.00,1055.00,1053.75,1053.75,743,4509,5252.00
01/27/2004,11:02,1053.75,1054.00,1052.50,1052.50,1574,5100,6674.00
01/27/2004,11:03,1052.75,1053.25,1052.50,1053.25,3827,1389,5216.00
01/27/2004,11:04,1053.25,1053.75,1053.00,1053.50,1989,1092,3081.00
01/27/2004,11:05,1053.75,1053.75,1053.25,1053.25,890,749,1639.00
01/27/2004,11:06,1053.50,1053.50,1052.50,1052.75,1658,2553,4211.00
01/27/2004,11:07,1052.75,1053.50,1052.75,1053.50,1595,975,2570.00
01/27/2004,11:08,1053.25,1053.50,1052.25,1052.25,163,3232,3395.00
01/27/2004,11:09,1052.25,1053.00,1052.25,1052.75,2431,2705,5136.00
01/27/2004,11:10,1053.00,1053.25,1052.75,1053.00,399,465,864.00
01/27/2004,11:11,1053.00,1053.25,1052.75,1053.00,262,694,956.00
01/27/2004,11:12,1053.00,1053.25,1052.75,1053.25,362,23,385.00
01/27/2004,11:13,1053.25,1053.50,1053.25,1053.25,1388,252,1640.00
01/27/2004,11:14,1053.25,1053.50,1052.75,1053.25,615,1628,2243.00
01/27/2004,11:15,1053.25,1053.50,1052.75,1053.25,711,281,992.00
01/27/2004,11:16,1053.50,1053.50,1053.25,1053.50,217,106,323.00
01/27/2004,11:17,1053.50,1053.75,1053.25,1053.50,492,240,732.00
01/27/2004,11:18,1053.50,1053.75,1053.50,1053.75,368,309,677.00
01/27/2004,11:19,1053.50,1054.00,1053.50,1053.75,716,242,958.00
01/27/2004,11:20,1053.75,1054.00,1053.50,1053.75,684,514,1198.00
01/27/2004,11:21,1053.75,1053.75,1053.00,1053.25,463,1638,2101.00
01/27/2004,11:22,1053.50,1053.75,1053.25,1053.50,481,420,901.00
01/27/2004,11:23,1053.75,1054.00,1053.50,1053.75,442,437,879.00
01/27/2004,11:24,1053.75,1054.00,1053.75,1054.00,777,99,876.00
01/27/2004,11:25,1054.00,1054.00,1053.75,1053.75,694,454,1148.00
01/27/2004,11:26,1053.75,1053.75,1053.50,1053.50,24,169,193.00
01/27/2004,11:27,1053.50,1053.75,1053.25,1053.25,303,745,1048.00
01/27/2004,11:28,1053.25,1053.50,1053.25,1053.25,15,163,178.00
01/27/2004,11:29,1053.25,1053.50,1053.25,1053.25,15,357,372.00
01/27/2004,11:30,1053.25,1053.25,1052.75,1053.00,182,714,896.00
01/27/2004,11:31,1053.25,1053.25,1053.00,1053.25,45,991,1036.00
01/27/2004,11:32,1053.25,1053.50,1053.25,1053.50,389,48,437.00
01/27/2004,11:33,1053.50,1054.00,1053.50,1053.75,628,38,666.00
01/27/2004,11:34,1053.75,1054.00,1053.50,1053.75,203,445,648.00
01/27/2004,11:35,1053.75,1054.00,1053.75,1054.00,46,199,245.00
01/27/2004,11:36,1054.00,1054.00,1053.50,1053.75,167,367,534.00
01/27/2004,11:37,1053.50,1054.00,1053.25,1053.50,67,463,530.00
01/27/2004,11:38,1053.75,1053.75,1053.25,1053.75,401,126,527.00
01/27/2004,11:39,1053.75,1053.75,1052.50,1052.75,668,2359,3027.00
01/27/2004,11:40,1052.75,1053.00,1052.25,1052.25,310,907,1217.00
01/27/2004,11:41,1052.50,1053.00,1052.25,1052.75,982,67,1049.00
01/27/2004,11:42,1053.00,1053.25,1052.75,1053.25,558,57,615.00
01/27/2004,11:43,1053.25,1053.25,1052.75,1053.00,491,367,858.00
01/27/2004,11:44,1053.00,1053.25,1052.75,1053.00,689,12,701.00
01/27/2004,11:45,1053.00,1053.25,1053.00,1053.25,47,67,114.00
01/27/2004,11:46,1053.00,1053.25,1053.00,1053.25,225,32,257.00
01/27/2004,11:47,1053.25,1053.50,1053.00,1053.50,268,75,343.00
01/27/2004,11:48,1053.50,1053.75,1053.50,1053.75,1217,47,1264.00
01/27/2004,11:49,1053.75,1054.00,1053.00,1053.00,522,875,1397.00
01/27/2004,11:50,1053.25,1053.25,1053.00,1053.25,165,298,463.00
01/27/2004,11:51,1053.25,1053.50,1053.00,1053.25,252,39,291.00
01/27/2004,11:52,1053.25,1053.50,1053.00,1053.25,19,219,238.00
01/27/2004,11:53,1053.25,1053.50,1053.25,1053.25,210,11,221.00
01/27/2004,11:54,1053.25,1053.50,1053.25,1053.25,166,255,421.00
01/27/2004,11:55,1053.50,1053.50,1053.25,1053.25,38,334,372.00
01/27/2004,11:56,1053.25,1053.50,1053.25,1053.25,4,332,336.00
01/27/2004,11:57,1053.25,1053.50,1053.00,1053.00,12,233,245.00
01/27/2004,11:58,1053.25,1053.25,1053.00,1053.25,159,5,164.00
01/27/2004,11:59,1053.25,1053.50,1053.25,1053.50,344,4,348.00
01/27/2004,12:00,1053.50,1053.50,1053.00,1053.00,54,521,575.00
01/27/2004,12:01,1053.00,1053.50,1053.00,1053.50,274,211,485.00
01/27/2004,12:02,1053.25,1053.50,1053.25,1053.50,14,5,19.00
01/27/2004,12:03,1053.50,1053.50,1053.25,1053.50,226,10,236.00
01/27/2004,12:04,1053.50,1053.50,1052.75,1052.75,289,1334,1623.00
01/27/2004,12:05,1053.00,1053.00,1052.50,1053.00,583,515,1098.00
01/27/2004,12:06,1052.75,1053.00,1052.50,1052.75,235,173,408.00
01/27/2004,12:07,1052.50,1052.75,1052.00,1052.25,802,2208,3010.00
01/27/2004,12:08,1052.25,1052.50,1050.75,1050.75,905,3710,4615.00
01/27/2004,12:09,1051.00,1051.50,1050.75,1051.25,1913,1680,3593.00
01/27/2004,12:10,1051.25,1051.25,1050.75,1051.25,935,723,1658.00
01/27/2004,12:11,1051.00,1051.50,1050.50,1050.75,652,2150,2802.00
01/27/2004,12:12,1051.00,1051.50,1050.75,1051.25,1179,246,1425.00
01/27/2004,12:13,1051.25,1051.25,1051.00,1051.25,236,58,294.00
01/27/2004,12:14,1051.25,1051.25,1051.00,1051.25,275,22,297.00
01/27/2004,12:15,1051.00,1051.25,1051.00,1051.25,330,33,363.00
01/27/2004,12:16,1051.25,1051.50,1051.00,1051.25,236,31,267.00
01/27/2004,12:17,1051.50,1051.50,1050.75,1051.00,178,2520,2698.00
01/27/2004,12:18,1051.00,1051.00,1050.00,1050.25,497,3870,4367.00
01/27/2004,12:19,1050.25,1050.25,1049.75,1049.75,195,852,1047.00
01/27/2004,12:20,1049.75,1050.50,1049.75,1050.50,1081,539,1620.00
01/27/2004,12:21,1050.50,1050.75,1050.00,1050.00,705,743,1448.00
01/27/2004,12:22,1050.00,1050.50,1050.00,1050.25,591,137,728.00
01/27/2004,12:23,1050.50,1050.75,1050.25,1050.50,983,118,1101.00
01/27/2004,12:24,1050.50,1050.50,1050.25,1050.50,768,67,835.00
01/27/2004,12:25,1050.50,1050.75,1050.25,1050.50,462,435,897.00
01/27/2004,12:26,1050.25,1050.50,1050.00,1050.50,110,602,712.00
01/27/2004,12:27,1050.50,1050.50,1050.25,1050.50,75,175,250.00
01/27/2004,12:28,1050.25,1050.50,1049.75,1049.75,272,1159,1431.00
01/27/2004,12:29,1049.75,1050.00,1049.25,1049.75,1216,2795,4011.00
01/27/2004,12:30,1049.75,1050.50,1049.25,1050.25,1547,748,2295.00
01/27/2004,12:31,1050.25,1050.50,1050.00,1050.25,589,321,910.00
01/27/2004,12:32,1050.00,1050.75,1050.00,1050.75,1015,52,1067.00
01/27/2004,12:33,1050.50,1050.75,1050.50,1050.75,413,190,603.00
01/27/2004,12:34,1050.75,1051.00,1050.50,1050.75,631,495,1126.00
01/27/2004,12:35,1050.75,1050.75,1050.25,1050.50,224,896,1120.00
01/27/2004,12:36,1050.50,1050.75,1050.25,1050.75,268,5,273.00
01/27/2004,12:37,1050.75,1051.00,1050.50,1050.50,268,166,434.00
01/27/2004,12:38,1050.50,1050.75,1050.50,1050.75,129,13,142.00
01/27/2004,12:39,1050.75,1051.00,1050.50,1051.00,284,285,569.00
01/27/2004,12:40,1051.00,1051.25,1050.75,1051.25,753,509,1262.00
01/27/2004,12:41,1051.25,1051.25,1051.00,1051.25,192,86,278.00
01/27/2004,12:42,1051.25,1051.25,1051.00,1051.25,106,11,117.00
01/27/2004,12:43,1051.25,1051.25,1050.75,1051.00,266,815,1081.00
01/27/2004,12:44,1051.00,1051.25,1050.75,1051.00,361,200,561.00
01/27/2004,12:45,1051.00,1051.50,1050.75,1051.25,747,249,996.00
01/27/2004,12:46,1051.00,1051.25,1051.00,1051.25,208,39,247.00
01/27/2004,12:47,1051.00,1051.25,1051.00,1051.25,118,50,168.00
01/27/2004,12:48,1051.25,1051.50,1051.00,1051.25,276,124,400.00
01/27/2004,12:49,1051.25,1051.50,1051.00,1051.25,406,1058,1464.00
01/27/2004,12:50,1051.00,1051.25,1050.75,1050.75,100,974,1074.00
01/27/2004,12:51,1050.75,1051.00,1050.50,1050.50,15,1403,1418.00
01/27/2004,12:52,1050.25,1051.00,1050.25,1051.00,440,599,1039.00
01/27/2004,12:53,1051.00,1051.50,1050.75,1051.50,1015,326,1341.00
01/27/2004,12:54,1051.25,1051.50,1051.25,1051.25,291,335,626.00
01/27/2004,12:55,1051.50,1052.00,1051.25,1051.75,1219,711,1930.00
01/27/2004,12:56,1051.75,1052.00,1051.50,1052.00,416,147,563.00
01/27/2004,12:57,1052.00,1052.25,1051.75,1052.00,1074,1531,2605.00
01/27/2004,12:58,1052.00,1052.50,1052.00,1052.00,1047,692,1739.00
01/27/2004,12:59,1052.00,1052.00,1051.75,1052.00,173,97,270.00
01/27/2004,13:00,1051.75,1052.25,1051.75,1052.25,617,319,936.00
01/27/2004,13:01,1052.25,1052.25,1051.75,1052.00,165,720,885.00
01/27/2004,13:02,1051.75,1052.25,1051.50,1051.75,898,975,1873.00
01/27/2004,13:03,1052.00,1052.25,1052.00,1052.00,364,36,400.00
01/27/2004,13:04,1052.25,1052.25,1052.00,1052.00,212,19,231.00
01/27/2004,13:05,1052.25,1052.25,1051.50,1051.75,718,1188,1906.00
01/27/2004,13:06,1051.75,1052.00,1051.50,1051.75,963,135,1098.00
01/27/2004,13:07,1051.75,1052.25,1051.75,1052.25,279,73,352.00
01/27/2004,13:08,1052.00,1052.25,1051.75,1052.00,31,224,255.00
01/27/2004,13:09,1052.00,1052.25,1052.00,1052.00,154,232,386.00
01/27/2004,13:10,1052.00,1052.00,1051.50,1051.75,114,310,424.00
01/27/2004,13:11,1051.75,1052.00,1051.50,1051.50,5,143,148.00
01/27/2004,13:12,1051.75,1051.75,1051.50,1051.50,215,20,235.00
01/27/2004,13:13,1051.75,1052.00,1051.50,1051.75,209,106,315.00
01/27/2004,13:14,1051.75,1052.50,1051.75,1052.50,827,54,881.00
01/27/2004,13:15,1052.50,1052.50,1051.25,1051.50,216,2863,3079.00
01/27/2004,13:16,1051.50,1051.75,1051.25,1051.25,46,1224,1270.00
01/27/2004,13:17,1051.25,1051.75,1051.25,1051.50,428,220,648.00
01/27/2004,13:18,1051.50,1051.50,1050.75,1051.00,270,912,1182.00
01/27/2004,13:19,1051.25,1051.25,1050.75,1051.25,356,756,1112.00
01/27/2004,13:20,1051.00,1051.25,1050.75,1050.75,273,449,722.00
01/27/2004,13:21,1051.00,1051.25,1050.75,1050.75,232,203,435.00
01/27/2004,13:22,1051.00,1051.00,1050.25,1050.25,438,1836,2274.00
01/27/2004,13:23,1050.25,1051.00,1050.25,1050.75,553,241,794.00
01/27/2004,13:24,1050.75,1050.75,1050.25,1050.50,237,587,824.00
01/27/2004,13:25,1050.50,1050.75,1050.00,1050.00,169,1381,1550.00
01/27/2004,13:26,1050.00,1050.25,1050.00,1050.00,154,962,1116.00
01/27/2004,13:27,1050.25,1051.00,1050.25,1051.00,1784,249,2033.00
01/27/2004,13:28,1051.00,1051.25,1050.75,1051.25,526,853,1379.00
01/27/2004,13:29,1051.25,1051.50,1051.00,1051.25,1123,1149,2272.00
01/27/2004,13:30,1051.25,1052.25,1051.00,1052.00,1756,343,2099.00
01/27/2004,13:31,1052.25,1052.50,1051.50,1052.25,1746,2129,3875.00
01/27/2004,13:32,1052.25,1052.50,1052.00,1052.50,733,527,1260.00
01/27/2004,13:33,1052.25,1053.00,1052.25,1052.75,2172,1348,3520.00
01/27/2004,13:34,1052.75,1053.25,1052.75,1053.00,842,1063,1905.00
01/27/2004,13:35,1053.00,1053.25,1052.75,1053.00,542,796,1338.00
01/27/2004,13:36,1053.00,1053.25,1052.75,1053.00,1797,1906,3703.00
01/27/2004,13:37,1053.00,1053.25,1052.75,1053.00,877,916,1793.00
01/27/2004,13:38,1053.00,1053.25,1052.75,1052.75,118,694,812.00
01/27/2004,13:39,1052.75,1053.00,1052.50,1052.50,82,1295,1377.00
01/27/2004,13:40,1052.50,1053.00,1052.50,1052.50,1172,383,1555.00
01/27/2004,13:41,1052.50,1052.75,1052.50,1052.75,151,301,452.00
01/27/2004,13:42,1052.75,1053.00,1052.50,1053.00,578,87,665.00
01/27/2004,13:43,1052.75,1053.00,1052.75,1052.75,378,799,1177.00
01/27/2004,13:44,1052.75,1053.00,1052.50,1052.75,187,197,384.00
01/27/2004,13:45,1053.00,1053.00,1052.75,1052.75,135,355,490.00
01/27/2004,13:46,1053.00,1053.25,1052.75,1052.75,313,342,655.00
01/27/2004,13:47,1052.75,1052.75,1052.50,1052.50,22,379,401.00
01/27/2004,13:48,1052.75,1053.25,1052.50,1053.25,849,7,856.00
01/27/2004,13:49,1053.00,1053.25,1052.75,1053.00,441,249,690.00
01/27/2004,13:50,1053.00,1053.25,1052.75,1053.00,281,131,412.00
01/27/2004,13:51,1053.00,1053.50,1052.75,1053.00,1404,956,2360.00
01/27/2004,13:52,1052.75,1053.00,1052.25,1052.50,575,1696,2271.00
01/27/2004,13:53,1052.50,1052.50,1052.25,1052.25,396,383,779.00
01/27/2004,13:54,1052.25,1052.75,1052.25,1052.75,462,178,640.00
01/27/2004,13:55,1052.75,1052.75,1052.25,1052.50,70,440,510.00
01/27/2004,13:56,1052.25,1052.50,1052.00,1052.25,1260,1208,2468.00
01/27/2004,13:57,1052.50,1052.50,1052.25,1052.25,205,34,239.00
01/27/2004,13:58,1052.25,1052.75,1052.25,1052.50,227,232,459.00
01/27/2004,13:59,1052.50,1052.75,1052.25,1052.25,180,793,973.00
01/27/2004,14:00,1052.00,1052.25,1051.25,1051.75,984,3416,4400.00
01/27/2004,14:01,1051.50,1051.75,1050.50,1050.50,1187,3025,4212.00
01/27/2004,14:02,1050.50,1051.25,1050.50,1051.00,1471,1477,2948.00
01/27/2004,14:03,1050.75,1051.00,1050.50,1050.75,362,869,1231.00
01/27/2004,14:04,1051.00,1051.00,1049.50,1049.50,576,4817,5393.00
01/27/2004,14:05,1049.50,1050.50,1049.50,1050.25,2452,995,3447.00
01/27/2004,14:06,1050.25,1051.25,1050.25,1051.00,2204,262,2466.00
01/27/2004,14:07,1051.25,1051.25,1050.75,1050.75,541,295,836.00
01/27/2004,14:08,1051.00,1051.75,1050.75,1051.50,1276,634,1910.00
01/27/2004,14:09,1051.75,1051.75,1051.25,1051.50,655,612,1267.00
01/27/2004,14:10,1051.50,1052.25,1051.50,1052.00,2097,545,2642.00
01/27/2004,14:11,1051.75,1052.75,1051.75,1052.00,2597,2043,4640.00
01/27/2004,14:12,1052.25,1052.25,1051.25,1051.50,48,1950,1998.00
01/27/2004,14:13,1051.25,1051.75,1051.00,1051.25,957,949,1906.00
01/27/2004,14:14,1051.50,1052.25,1051.25,1052.00,2047,250,2297.00
01/27/2004,14:15,1052.00,1052.00,1051.50,1051.75,183,206,389.00
01/27/2004,14:16,1051.75,1051.75,1051.25,1051.25,62,325,387.00
01/27/2004,14:17,1051.25,1051.25,1050.50,1051.00,475,2722,3197.00
01/27/2004,14:18,1051.00,1051.25,1050.75,1051.25,462,303,765.00
01/27/2004,14:19,1051.00,1051.50,1051.00,1051.00,445,358,803.00
01/27/2004,14:20,1051.25,1051.50,1051.00,1051.25,486,36,522.00
01/27/2004,14:21,1051.50,1051.50,1051.00,1051.25,552,1532,2084.00
01/27/2004,14:22,1051.25,1051.50,1049.75,1050.25,1861,4972,6833.00
01/27/2004,14:23,1050.00,1050.25,1049.25,1049.25,1477,2784,4261.00
01/27/2004,14:24,1049.25,1050.00,1049.25,1050.00,403,573,976.00
01/27/2004,14:25,1049.75,1050.50,1049.75,1050.50,2132,250,2382.00
01/27/2004,14:26,1050.50,1050.75,1050.00,1050.50,503,773,1276.00
01/27/2004,14:27,1050.50,1050.50,1050.25,1050.25,76,588,664.00
01/27/2004,14:28,1050.25,1051.25,1050.25,1051.25,1146,291,1437.00
01/27/2004,14:29,1051.00,1051.25,1050.50,1051.00,941,1980,2921.00
01/27/2004,14:30,1051.00,1051.00,1050.50,1050.75,350,722,1072.00
01/27/2004,14:31,1050.75,1051.00,1050.75,1051.00,144,23,167.00
01/27/2004,14:32,1051.00,1051.00,1050.75,1051.00,317,51,368.00
01/27/2004,14:33,1051.00,1051.00,1050.00,1050.25,485,1960,2445.00
01/27/2004,14:34,1050.25,1050.50,1049.75,1050.00,769,1611,2380.00
01/27/2004,14:35,1050.00,1050.25,1049.75,1050.25,646,629,1275.00
01/27/2004,14:36,1050.25,1050.50,1050.00,1050.50,743,444,1187.00
01/27/2004,14:37,1050.50,1050.50,1050.00,1050.25,602,935,1537.00
01/27/2004,14:38,1050.25,1050.50,1050.25,1050.25,8,594,602.00
01/27/2004,14:39,1050.25,1051.25,1050.25,1051.25,2677,269,2946.00
01/27/2004,14:40,1051.25,1051.50,1051.00,1051.25,1280,727,2007.00
01/27/2004,14:41,1051.25,1051.25,1050.75,1051.00,1360,864,2224.00
01/27/2004,14:42,1051.00,1051.00,1050.75,1050.75,650,396,1046.00
01/27/2004,14:43,1050.75,1051.00,1050.00,1050.25,936,1685,2621.00
01/27/2004,14:44,1050.25,1050.50,1049.75,1050.25,952,1217,2169.00
01/27/2004,14:45,1050.25,1050.25,1049.50,1049.75,595,1246,1841.00
01/27/2004,14:46,1049.75,1050.00,1049.50,1049.75,906,553,1459.00
01/27/2004,14:47,1049.50,1050.00,1049.50,1049.50,1272,1329,2601.00
01/27/2004,14:48,1049.50,1050.00,1049.25,1050.00,1264,2348,3612.00
01/27/2004,14:49,1049.75,1050.75,1049.75,1050.50,2119,936,3055.00
01/27/2004,14:50,1050.50,1051.00,1050.25,1050.75,975,1270,2245.00
01/27/2004,14:51,1050.75,1051.00,1050.50,1050.50,314,971,1285.00
01/27/2004,14:52,1050.75,1050.75,1050.00,1050.25,125,1054,1179.00
01/27/2004,14:53,1050.00,1050.25,1049.50,1049.50,831,1670,2501.00
01/27/2004,14:54,1049.75,1050.00,1049.50,1049.50,489,745,1234.00
01/27/2004,14:55,1049.75,1050.25,1049.75,1049.75,1146,1058,2204.00
01/27/2004,14:56,1050.00,1050.00,1049.25,1049.75,1086,2081,3167.00
01/27/2004,14:57,1049.75,1050.25,1049.75,1050.00,807,2184,2991.00
01/27/2004,14:58,1050.00,1050.00,1049.50,1049.75,77,1206,1283.00
01/27/2004,14:59,1049.50,1049.75,1049.00,1049.00,898,3411,4309.00
01/27/2004,15:00,1049.00,1049.75,1048.50,1048.75,3875,5557,9432.00
01/27/2004,15:01,1048.75,1049.50,1048.75,1049.00,3153,2720,5873.00
01/27/2004,15:02,1049.00,1049.50,1048.75,1049.25,2120,1100,3220.00
01/27/2004,15:03,1049.00,1049.50,1049.00,1049.00,897,945,1842.00
01/27/2004,15:04,1049.00,1049.50,1048.75,1049.00,852,930,1782.00
01/27/2004,15:05,1048.75,1049.25,1048.75,1049.25,670,137,807.00
01/27/2004,15:06,1049.00,1049.25,1048.75,1048.75,602,752,1354.00
01/27/2004,15:07,1049.00,1049.00,1048.50,1048.75,178,872,1050.00
01/27/2004,15:08,1048.75,1048.75,1048.50,1048.50,1396,791,2187.00
01/27/2004,15:09,1048.50,1049.00,1048.50,1049.00,256,831,1087.00
01/27/2004,15:10,1049.00,1049.00,1048.25,1048.50,493,1348,1841.00
01/27/2004,15:11,1048.50,1049.00,1048.25,1048.50,1503,811,2314.00
01/27/2004,15:12,1048.75,1049.00,1048.50,1048.75,555,181,736.00
01/27/2004,15:13,1048.75,1048.75,1048.50,1048.50,110,387,497.00
01/27/2004,15:14,1048.75,1049.00,1048.25,1048.75,889,1093,1982.00
01/27/2004,15:15,1048.75,1049.00,1048.50,1048.75,1855,2745,4600.00
01/27/2004,15:16,1048.75,1048.75,1048.75,1048.75,0,4,4.00
01/27/2004,15:31,1048.50,1048.75,1048.50,1048.50,216,58,274.00
01/27/2004,15:32,1048.50,1048.75,1048.50,1048.75,3,5,8.00
01/27/2004,15:33,1048.75,1048.75,1048.75,1048.75,2,0,2.00
01/27/2004,15:34,1048.50,1048.75,1048.50,1048.75,113,41,154.00
01/27/2004,15:35,1048.75,1048.75,1048.25,1048.50,8,41,49.00
01/27/2004,15:36,1048.50,1048.50,1048.25,1048.25,9,14,23.00
01/27/2004,15:37,1048.25,1048.50,1048.25,1048.25,47,3,50.00
01/27/2004,15:38,1048.25,1048.50,1048.25,1048.25,2,79,81.00
01/27/2004,15:39,1048.25,1048.50,1048.25,1048.50,71,6,77.00
01/27/2004,15:40,1048.50,1048.50,1048.50,1048.50,201,0,201.00
01/27/2004,15:41,1048.50,1048.50,1048.50,1048.50,18,0,18.00
01/27/2004,15:42,1048.75,1048.75,1048.25,1048.25,1,59,60.00
01/27/2004,15:43,1048.50,1048.50,1048.50,1048.50,73,0,73.00
01/27/2004,15:44,1048.75,1048.75,1048.25,1048.50,4,20,24.00
01/27/2004,15:45,1048.50,1048.50,1048.25,1048.25,74,100,174.00
01/27/2004,15:46,1048.25,1048.50,1048.25,1048.25,1,15,16.00
01/27/2004,15:47,1048.50,1048.50,1048.50,1048.50,1,0,1.00
01/27/2004,15:48,1048.25,1048.50,1048.25,1048.50,3,7,10.00
01/27/2004,15:49,1048.50,1048.50,1048.25,1048.25,66,2,68.00
01/27/2004,15:50,1048.25,1048.25,1048.00,1048.00,2,292,294.00
01/27/2004,15:51,1048.00,1048.25,1048.00,1048.25,1,9,10.00
01/27/2004,15:52,1048.00,1048.00,1048.00,1048.00,0,42,42.00
01/27/2004,15:53,1048.00,1048.00,1047.75,1048.00,16,12,28.00
01/27/2004,15:54,1048.00,1048.00,1048.00,1048.00,4,0,4.00
01/27/2004,15:55,1048.00,1048.00,1048.00,1048.00,1,0,1.00
01/27/2004,15:57,1048.25,1048.25,1048.25,1048.25,3,0,3.00
01/27/2004,15:58,1048.25,1048.25,1048.00,1048.25,2,6,8.00
01/27/2004,15:59,1048.00,1048.25,1048.00,1048.00,1,46,47.00
01/27/2004,16:00,1048.25,1048.25,1048.00,1048.25,151,4,155.00
01/27/2004,17:01,1048.50,1048.50,1048.50,1048.50,0,19,19.00
01/27/2004,17:02,1048.25,1048.50,1048.25,1048.25,2,129,131.00
01/27/2004,17:03,1048.25,1048.25,1048.25,1048.25,0,3,3.00
01/27/2004,17:04,1048.25,1048.25,1048.00,1048.00,0,55,55.00
01/27/2004,17:05,1048.00,1048.00,1047.50,1047.75,1,202,203.00
01/27/2004,17:06,1047.75,1047.75,1047.50,1047.50,11,1,12.00
01/27/2004,17:08,1047.75,1047.75,1047.50,1047.50,86,5,91.00
01/27/2004,17:10,1047.50,1047.50,1047.50,1047.50,0,1,1.00
01/27/2004,17:11,1047.50,1047.75,1047.50,1047.75,19,4,23.00
01/27/2004,17:12,1047.75,1047.75,1047.75,1047.75,6,0,6.00
01/27/2004,17:13,1047.75,1047.75,1047.75,1047.75,3,0,3.00
01/27/2004,17:14,1047.75,1047.75,1047.50,1047.50,26,92,118.00
01/27/2004,17:15,1047.50,1047.50,1047.50,1047.50,0,5,5.00
01/27/2004,17:16,1047.75,1047.75,1047.75,1047.75,2,0,2.00
01/27/2004,17:18,1047.75,1047.75,1047.75,1047.75,2,0,2.00
01/27/2004,17:19,1047.75,1047.75,1047.75,1047.75,5,0,5.00
01/27/2004,17:20,1047.75,1048.00,1047.75,1048.00,116,0,116.00
01/27/2004,17:21,1048.00,1048.25,1048.00,1048.25,19,0,19.00
01/27/2004,17:24,1048.25,1048.25,1048.25,1048.25,2,0,2.00
01/27/2004,17:25,1048.25,1048.25,1048.25,1048.25,2,0,2.00
01/27/2004,17:27,1048.25,1048.50,1048.25,1048.50,47,0,47.00
01/27/2004,17:28,1048.25,1048.25,1048.25,1048.25,0,1,1.00
01/27/2004,17:32,1048.25,1048.25,1048.25,1048.25,0,2,2.00
01/27/2004,17:33,1048.50,1048.50,1048.50,1048.50,11,0,11.00
01/27/2004,17:34,1048.50,1048.50,1048.50,1048.50,15,0,15.00
01/27/2004,17:35,1048.75,1048.75,1048.75,1048.75,10,0,10.00
01/27/2004,17:37,1048.50,1048.50,1048.50,1048.50,0,2,2.00
01/27/2004,17:43,1048.75,1048.75,1048.75,1048.75,1,0,1.00
01/27/2004,17:45,1048.75,1048.75,1048.75,1048.75,2,0,2.00
01/27/2004,17:46,1048.50,1048.50,1048.50,1048.50,0,5,5.00
01/27/2004,17:48,1048.50,1048.75,1048.50,1048.75,7,98,105.00
01/27/2004,17:49,1048.75,1048.75,1048.75,1048.75,1,0,1.00
01/27/2004,17:50,1048.50,1048.50,1048.50,1048.50,0,21,21.00
01/27/2004,17:51,1048.50,1048.50,1048.50,1048.50,0,16,16.00
01/27/2004,17:52,1048.50,1048.50,1048.50,1048.50,0,1,1.00
01/27/2004,17:53,1048.75,1048.75,1048.75,1048.75,3,0,3.00
01/27/2004,17:54,1048.75,1048.75,1048.75,1048.75,1,0,1.00
01/27/2004,17:55,1048.50,1048.75,1048.50,1048.75,2,1,3.00
01/27/2004,17:56,1048.75,1048.75,1048.75,1048.75,4,0,4.00
01/27/2004,17:57,1048.75,1048.75,1048.75,1048.75,10,0,10.00
01/27/2004,17:58,1048.75,1048.75,1048.75,1048.75,1,0,1.00
01/27/2004,17:59,1048.75,1048.75,1048.75,1048.75,2,0,2.00
01/27/2004,18:00,1048.75,1048.75,1048.75,1048.75,4,0,4.00
01/27/2004,18:04,1048.75,1048.75,1048.75,1048.75,5,0,5.00
01/27/2004,18:06,1048.50,1048.75,1048.50,1048.50,3,57,60.00
01/27/2004,18:07,1048.50,1048.75,1048.50,1048.50,1,11,12.00
01/27/2004,18:08,1048.50,1048.50,1048.50,1048.50,0,6,6.00
01/27/2004,18:09,1048.50,1048.50,1048.50,1048.50,0,3,3.00
01/27/2004,18:10,1048.50,1048.50,1048.50,1048.50,0,18,18.00
01/27/2004,18:11,1048.50,1048.50,1048.50,1048.50,0,5,5.00
01/27/2004,18:12,1048.50,1048.50,1048.50,1048.50,0,9,9.00
01/27/2004,18:14,1048.50,1048.50,1048.50,1048.50,0,2,2.00
01/27/2004,18:15,1048.50,1048.50,1048.25,1048.50,1,2,3.00
01/27/2004,18:16,1048.50,1048.50,1048.50,1048.50,2,0,2.00
01/27/2004,18:17,1048.50,1048.50,1048.50,1048.50,5,0,5.00
01/27/2004,18:19,1048.50,1048.50,1048.50,1048.50,5,0,5.00
01/27/2004,18:20,1048.50,1048.50,1048.50,1048.50,4,0,4.00
01/27/2004,18:21,1048.50,1048.50,1048.50,1048.50,5,0,5.00
01/27/2004,18:22,1048.50,1048.75,1048.25,1048.75,5,1,6.00
01/27/2004,18:23,1048.50,1048.75,1048.50,1048.50,2,31,33.00
01/27/2004,18:24,1048.50,1048.50,1048.50,1048.50,0,1,1.00
01/27/2004,18:25,1048.50,1048.50,1048.50,1048.50,0,2,2.00
01/27/2004,18:26,1048.50,1048.50,1048.25,1048.50,1,26,27.00
01/27/2004,18:29,1048.50,1048.50,1048.50,1048.50,1,0,1.00
01/27/2004,18:30,1048.50,1048.50,1048.25,1048.25,7,56,63.00
01/27/2004,18:31,1048.25,1048.50,1048.25,1048.25,1,36,37.00
01/27/2004,18:32,1048.25,1048.50,1048.25,1048.25,1,26,27.00
01/27/2004,18:33,1048.25,1048.25,1048.00,1048.25,3,3,6.00
01/27/2004,18:35,1048.25,1048.25,1048.25,1048.25,1,0,1.00
01/27/2004,18:43,1048.25,1048.25,1048.25,1048.25,1,0,1.00
01/27/2004,18:45,1048.25,1048.25,1048.25,1048.25,3,0,3.00
01/27/2004,18:46,1048.25,1048.25,1048.00,1048.00,1,1,2.00
01/27/2004,18:48,1048.00,1048.25,1048.00,1048.25,5,3,8.00
01/27/2004,18:49,1048.00,1048.25,1048.00,1048.25,4,50,54.00
01/27/2004,18:51,1048.25,1048.25,1048.25,1048.25,1,0,1.00
01/27/2004,18:55,1048.25,1048.25,1048.25,1048.25,10,0,10.00
01/27/2004,18:56,1048.25,1048.25,1048.25,1048.25,8,0,8.00
01/27/2004,18:57,1048.25,1048.25,1048.25,1048.25,1,0,1.00
01/27/2004,18:58,1048.25,1048.25,1048.25,1048.25,40,0,40.00
01/27/2004,19:00,1048.25,1048.50,1048.25,1048.50,24,0,24.00
01/27/2004,19:01,1048.25,1048.25,1048.25,1048.25,0,9,9.00
01/27/2004,19:02,1048.25,1048.25,1048.00,1048.00,0,11,11.00
01/27/2004,19:04,1048.25,1048.50,1048.25,1048.50,6,0,6.00
01/27/2004,19:05,1048.50,1048.50,1048.50,1048.50,15,0,15.00
01/27/2004,19:07,1048.50,1048.50,1048.50,1048.50,9,0,9.00
01/27/2004,19:08,1048.50,1048.50,1048.50,1048.50,10,0,10.00
01/27/2004,19:09,1048.50,1048.50,1048.50,1048.50,2,0,2.00
01/27/2004,19:14,1048.50,1048.50,1048.50,1048.50,3,0,3.00
01/27/2004,19:15,1048.75,1048.75,1048.75,1048.75,1,0,1.00
01/27/2004,19:16,1048.50,1048.50,1048.50,1048.50,0,14,14.00
01/27/2004,19:17,1048.50,1048.75,1048.50,1048.75,1,12,13.00
01/27/2004,19:18,1048.50,1048.50,1048.50,1048.50,0,18,18.00
01/27/2004,19:20,1048.50,1048.50,1048.50,1048.50,0,1,1.00
01/27/2004,19:21,1048.50,1048.50,1048.50,1048.50,0,1,1.00
01/27/2004,19:26,1048.50,1048.50,1048.50,1048.50,0,6,6.00
01/27/2004,19:27,1048.50,1048.50,1048.50,1048.50,0,9,9.00
01/27/2004,19:30,1048.50,1048.50,1048.50,1048.50,0,1,1.00
01/27/2004,19:33,1048.50,1048.50,1048.50,1048.50,0,1,1.00
01/27/2004,19:35,1048.50,1048.50,1048.50,1048.50,0,3,3.00
01/27/2004,19:36,1048.50,1048.75,1048.50,1048.50,5,15,20.00
01/27/2004,19:38,1048.50,1048.50,1048.50,1048.50,0,5,5.00
01/27/2004,19:39,1048.50,1048.50,1048.50,1048.50,0,20,20.00
01/27/2004,19:40,1048.50,1048.50,1048.50,1048.50,0,8,8.00
01/27/2004,19:43,1048.50,1048.50,1048.50,1048.50,0,1,1.00
01/27/2004,19:44,1048.50,1048.50,1048.50,1048.50,0,3,3.00
01/27/2004,19:45,1048.50,1048.50,1048.50,1048.50,0,13,13.00
01/27/2004,19:46,1048.75,1048.75,1048.50,1048.50,5,6,11.00
01/27/2004,19:48,1048.50,1048.50,1048.50,1048.50,0,68,68.00
01/27/2004,19:49,1048.50,1048.50,1048.50,1048.50,0,10,10.00
01/27/2004,19:55,1048.50,1048.50,1048.50,1048.50,0,11,11.00
01/27/2004,19:57,1048.50,1048.50,1048.50,1048.50,0,11,11.00
01/27/2004,20:00,1048.50,1048.50,1048.50,1048.50,0,27,27.00
01/27/2004,20:02,1048.50,1048.50,1048.50,1048.50,0,1,1.00
01/27/2004,20:03,1048.25,1048.25,1048.25,1048.25,0,1,1.00
01/27/2004,20:07,1048.25,1048.25,1048.25,1048.25,0,34,34.00
01/27/2004,20:09,1048.25,1048.25,1048.25,1048.25,0,1,1.00
01/27/2004,20:10,1048.25,1048.25,1048.25,1048.25,0,1,1.00
01/27/2004,20:14,1048.00,1048.00,1048.00,1048.00,0,2,2.00
01/27/2004,20:17,1048.00,1048.00,1048.00,1048.00,0,33,33.00
01/27/2004,20:21,1047.75,1047.75,1047.75,1047.75,0,1,1.00
01/27/2004,20:23,1047.75,1048.00,1047.75,1048.00,30,10,40.00
01/27/2004,20:24,1048.00,1048.00,1048.00,1048.00,5,0,5.00
01/27/2004,20:27,1048.00,1048.00,1048.00,1048.00,2,0,2.00
01/27/2004,20:29,1048.00,1048.00,1048.00,1048.00,1,0,1.00
01/27/2004,20:30,1048.00,1048.00,1048.00,1048.00,1,0,1.00
01/27/2004,20:32,1048.25,1048.25,1048.25,1048.25,1,0,1.00
01/27/2004,20:34,1048.00,1048.00,1048.00,1048.00,0,2,2.00
01/27/2004,20:35,1048.00,1048.00,1048.00,1048.00,0,1,1.00
01/27/2004,20:37,1048.00,1048.00,1048.00,1048.00,0,1,1.00
01/27/2004,20:38,1048.00,1048.00,1048.00,1048.00,0,8,8.00
01/27/2004,20:40,1048.00,1048.25,1048.00,1048.25,1,1,2.00
01/27/2004,20:41,1048.00,1048.00,1048.00,1048.00,0,12,12.00
01/27/2004,20:43,1048.00,1048.00,1048.00,1048.00,0,8,8.00
01/27/2004,20:45,1048.25,1048.25,1048.25,1048.25,10,0,10.00
01/27/2004,20:47,1048.00,1048.00,1048.00,1048.00,0,1,1.00
01/27/2004,20:48,1048.25,1048.25,1048.25,1048.25,10,0,10.00
01/27/2004,20:50,1048.00,1048.00,1048.00,1048.00,0,23,23.00
01/27/2004,20:51,1048.00,1048.00,1048.00,1048.00,0,18,18.00
01/27/2004,20:52,1048.00,1048.00,1048.00,1048.00,0,5,5.00
01/27/2004,20:53,1048.00,1048.00,1048.00,1048.00,0,5,5.00
01/27/2004,20:55,1048.00,1048.00,1048.00,1048.00,0,5,5.00
01/27/2004,20:58,1048.00,1048.00,1047.75,1047.75,0,35,35.00
01/27/2004,20:59,1047.75,1047.75,1047.75,1047.75,0,6,6.00
01/27/2004,21:00,1048.00,1048.00,1048.00,1048.00,5,0,5.00
01/27/2004,21:05,1047.75,1047.75,1047.75,1047.75,0,18,18.00
01/27/2004,21:06,1047.75,1047.75,1047.75,1047.75,0,3,3.00
01/27/2004,21:10,1047.75,1047.75,1047.75,1047.75,0,12,12.00
01/27/2004,21:11,1047.50,1047.75,1047.50,1047.75,2,1,3.00
01/27/2004,21:13,1047.75,1047.75,1047.50,1047.75,3,10,13.00
01/27/2004,21:14,1047.75,1047.75,1047.50,1047.50,3,4,7.00
01/27/2004,21:16,1047.75,1047.75,1047.75,1047.75,1,0,1.00
01/27/2004,21:17,1047.75,1047.75,1047.75,1047.75,34,0,34.00
01/27/2004,21:22,1047.75,1047.75,1047.75,1047.75,15,0,15.00
01/27/2004,21:23,1047.75,1047.75,1047.75,1047.75,5,0,5.00
01/27/2004,21:24,1047.75,1047.75,1047.75,1047.75,12,0,12.00
01/27/2004,21:25,1047.75,1047.75,1047.75,1047.75,5,0,5.00
01/27/2004,21:27,1047.50,1047.50,1047.50,1047.50,0,35,35.00
01/27/2004,21:29,1047.50,1047.50,1047.50,1047.50,0,6,6.00
01/27/2004,21:30,1047.75,1047.75,1047.75,1047.75,11,0,11.00
01/27/2004,21:31,1047.50,1047.50,1047.50,1047.50,0,16,16.00
01/27/2004,21:32,1047.50,1047.50,1047.50,1047.50,0,16,16.00
01/27/2004,21:33,1047.50,1047.50,1047.50,1047.50,0,12,12.00
01/27/2004,21:34,1047.50,1047.50,1047.50,1047.50,0,7,7.00
01/27/2004,21:35,1047.50,1047.50,1047.50,1047.50,0,3,3.00
01/27/2004,21:36,1047.25,1047.25,1047.25,1047.25,0,67,67.00
01/27/2004,21:37,1047.25,1047.25,1047.25,1047.25,0,5,5.00
01/27/2004,21:38,1047.25,1047.25,1047.25,1047.25,0,2,2.00
01/27/2004,21:39,1047.50,1047.50,1047.50,1047.50,20,0,20.00
01/27/2004,21:40,1047.25,1047.25,1047.25,1047.25,0,1,1.00
01/27/2004,21:41,1047.50,1047.50,1047.50,1047.50,5,0,5.00
01/27/2004,21:42,1047.25,1047.25,1047.00,1047.00,0,22,22.00
01/27/2004,21:43,1047.00,1047.00,1047.00,1047.00,0,81,81.00
01/27/2004,21:44,1047.00,1047.00,1047.00,1047.00,0,7,7.00
01/27/2004,21:45,1047.00,1047.00,1047.00,1047.00,0,6,6.00
01/27/2004,21:46,1047.00,1047.00,1047.00,1047.00,0,14,14.00
01/27/2004,21:47,1047.00,1047.00,1047.00,1047.00,0,16,16.00
01/27/2004,21:48,1047.00,1047.00,1047.00,1047.00,0,36,36.00
01/27/2004,21:49,1046.75,1046.75,1046.75,1046.75,0,5,5.00
01/27/2004,21:50,1047.00,1047.00,1047.00,1047.00,11,0,11.00
01/27/2004,21:51,1047.00,1047.00,1047.00,1047.00,14,0,14.00
01/27/2004,21:52,1047.00,1047.00,1047.00,1047.00,1,0,1.00
01/27/2004,21:53,1047.00,1047.00,1047.00,1047.00,1,0,1.00
01/27/2004,21:55,1046.75,1046.75,1046.75,1046.75,0,2,2.00
01/27/2004,21:56,1046.75,1046.75,1046.75,1046.75,0,1,1.00
01/27/2004,21:59,1046.75,1046.75,1046.75,1046.75,0,101,101.00
01/27/2004,22:00,1046.75,1046.75,1046.75,1046.75,0,27,27.00
01/27/2004,22:01,1046.75,1046.75,1046.75,1046.75,0,42,42.00
01/27/2004,22:02,1046.75,1046.75,1046.75,1046.75,0,8,8.00
01/27/2004,22:03,1046.75,1046.75,1046.75,1046.75,0,3,3.00
01/27/2004,22:04,1046.75,1046.75,1046.75,1046.75,0,1,1.00
01/27/2004,22:06,1046.75,1046.75,1046.75,1046.75,0,21,21.00
01/27/2004,22:07,1046.75,1046.75,1046.75,1046.75,0,12,12.00
01/27/2004,22:08,1046.75,1046.75,1046.75,1046.75,0,12,12.00
01/27/2004,22:09,1046.75,1046.75,1046.75,1046.75,0,5,5.00
01/27/2004,22:10,1046.75,1046.75,1046.75,1046.75,0,2,2.00
01/27/2004,22:11,1046.75,1046.75,1046.75,1046.75,0,1,1.00
01/27/2004,22:13,1046.50,1046.50,1046.50,1046.50,0,21,21.00
01/27/2004,22:15,1047.00,1047.00,1047.00,1047.00,1,0,1.00
01/27/2004,22:17,1046.75,1046.75,1046.75,1046.75,0,1,1.00
01/27/2004,22:20,1046.75,1047.00,1046.75,1046.75,10,26,36.00
01/27/2004,22:21,1046.75,1046.75,1046.75,1046.75,0,3,3.00
01/27/2004,22:23,1046.75,1046.75,1046.75,1046.75,0,2,2.00
01/27/2004,22:30,1047.00,1047.00,1047.00,1047.00,1,0,1.00
01/27/2004,22:31,1046.75,1047.00,1046.75,1047.00,9,4,13.00
01/27/2004,22:33,1047.25,1047.25,1047.25,1047.25,4,0,4.00
01/27/2004,22:35,1047.00,1047.00,1047.00,1047.00,0,1,1.00
01/27/2004,22:36,1047.25,1047.25,1047.25,1047.25,1,0,1.00
01/27/2004,22:38,1047.00,1047.00,1047.00,1047.00,0,1,1.00
01/27/2004,22:40,1047.00,1047.00,1047.00,1047.00,0,1,1.00
01/27/2004,22:42,1047.00,1047.00,1047.00,1047.00,0,10,10.00
01/27/2004,22:44,1046.75,1046.75,1046.75,1046.75,0,10,10.00
01/27/2004,22:51,1046.75,1046.75,1046.50,1046.50,0,6,6.00
01/27/2004,22:58,1046.50,1046.50,1046.50,1046.50,0,1,1.00
01/27/2004,22:59,1046.50,1046.75,1046.50,1046.75,1,1,2.00
01/27/2004,23:02,1046.75,1046.75,1046.75,1046.75,5,0,5.00
01/27/2004,23:03,1046.75,1046.75,1046.75,1046.75,1,0,1.00
01/27/2004,23:04,1046.75,1046.75,1046.50,1046.50,3,46,49.00
01/27/2004,23:05,1046.50,1046.50,1046.50,1046.50,0,1,1.00
01/27/2004,23:06,1046.25,1046.25,1045.75,1046.00,10,108,118.00
01/27/2004,23:07,1046.00,1046.00,1046.00,1046.00,9,0,9.00
01/27/2004,23:08,1046.00,1046.25,1046.00,1046.25,4,0,4.00
01/27/2004,23:09,1046.00,1046.00,1046.00,1046.00,0,6,6.00
01/27/2004,23:10,1046.25,1046.25,1046.25,1046.25,26,0,26.00
01/27/2004,23:11,1046.25,1046.25,1046.25,1046.25,5,0,5.00
01/27/2004,23:13,1046.00,1046.00,1046.00,1046.00,0,30,30.00
01/27/2004,23:14,1046.00,1046.00,1046.00,1046.00,0,11,11.00
01/27/2004,23:15,1046.00,1046.00,1046.00,1046.00,0,3,3.00
01/27/2004,23:16,1046.00,1046.00,1046.00,1046.00,0,3,3.00
01/27/2004,23:17,1046.00,1046.00,1046.00,1046.00,0,3,3.00
01/27/2004,23:18,1046.00,1046.25,1046.00,1046.25,3,1,4.00
01/27/2004,23:19,1046.00,1046.00,1046.00,1046.00,0,2,2.00
01/27/2004,23:20,1046.00,1046.00,1046.00,1046.00,0,1,1.00
01/27/2004,23:21,1046.00,1046.00,1046.00,1046.00,0,9,9.00
01/27/2004,23:23,1046.00,1046.00,1046.00,1046.00,0,1,1.00
01/27/2004,23:24,1045.75,1045.75,1045.75,1045.75,0,69,69.00
01/27/2004,23:26,1045.75,1045.75,1045.75,1045.75,0,44,44.00
01/27/2004,23:27,1045.50,1045.50,1045.50,1045.50,0,39,39.00
01/27/2004,23:29,1045.50,1045.50,1045.50,1045.50,0,1,1.00
01/27/2004,23:30,1045.75,1045.75,1045.50,1045.50,12,5,17.00
01/27/2004,23:31,1045.75,1045.75,1045.75,1045.75,10,0,10.00
01/27/2004,23:32,1045.75,1045.75,1045.75,1045.75,4,0,4.00
01/27/2004,23:33,1045.50,1045.50,1045.50,1045.50,0,25,25.00
01/27/2004,23:34,1045.50,1045.50,1045.50,1045.50,0,20,20.00
01/27/2004,23:35,1045.50,1045.50,1045.50,1045.50,0,5,5.00
01/27/2004,23:36,1045.50,1045.50,1045.50,1045.50,0,28,28.00
01/27/2004,23:37,1045.50,1045.50,1045.50,1045.50,0,5,5.00
01/27/2004,23:39,1045.50,1045.50,1045.50,1045.50,0,12,12.00
01/27/2004,23:40,1045.50,1045.50,1045.50,1045.50,0,7,7.00
01/27/2004,23:41,1045.25,1045.25,1045.25,1045.25,0,110,110.00
01/27/2004,23:42,1045.25,1045.25,1045.25,1045.25,0,22,22.00
01/27/2004,23:43,1045.25,1045.25,1045.25,1045.25,0,5,5.00
01/27/2004,23:45,1045.25,1045.25,1045.25,1045.25,0,18,18.00
01/27/2004,23:46,1045.25,1045.25,1045.00,1045.00,0,57,57.00
01/27/2004,23:47,1045.00,1045.00,1045.00,1045.00,0,1,1.00
01/27/2004,23:48,1045.00,1045.00,1045.00,1045.00,0,4,4.00
01/27/2004,23:49,1045.00,1045.00,1045.00,1045.00,0,1,1.00
01/27/2004,23:50,1045.00,1045.00,1045.00,1045.00,0,32,32.00
01/27/2004,23:51,1044.75,1045.25,1044.75,1045.25,31,8,39.00
01/27/2004,23:53,1045.25,1045.50,1045.25,1045.50,5,0,5.00
01/27/2004,23:54,1045.25,1045.25,1045.00,1045.25,8,18,26.00
01/27/2004,23:55,1045.25,1045.25,1045.25,1045.25,7,0,7.00
01/27/2004,23:56,1045.25,1045.25,1045.25,1045.25,5,0,5.00
01/27/2004,23:57,1045.25,1045.50,1045.25,1045.50,7,0,7.00
01/27/2004,23:59,1045.25,1045.25,1045.25,1045.25,0,7,7.00
01/28/2004,00:00,1045.25,1045.25,1044.75,1045.00,5,23,28.00
01/28/2004,00:01,1045.00,1045.00,1045.00,1045.00,16,0,16.00
01/28/2004,00:02,1045.00,1045.00,1045.00,1045.00,6,0,6.00
01/28/2004,00:03,1045.00,1045.00,1045.00,1045.00,14,0,14.00
01/28/2004,00:06,1045.25,1045.25,1045.25,1045.25,2,0,2.00
01/28/2004,00:07,1045.00,1045.00,1045.00,1045.00,0,36,36.00
01/28/2004,00:08,1045.00,1045.00,1045.00,1045.00,0,11,11.00
01/28/2004,00:09,1045.00,1045.00,1045.00,1045.00,0,8,8.00
01/28/2004,00:12,1045.00,1045.00,1045.00,1045.00,0,5,5.00
01/28/2004,00:13,1045.25,1045.25,1045.25,1045.25,5,0,5.00
01/28/2004,00:14,1045.25,1045.25,1045.25,1045.25,5,0,5.00
01/28/2004,00:15,1045.25,1045.25,1045.25,1045.25,9,0,9.00
01/28/2004,00:16,1045.50,1045.50,1045.25,1045.25,3,1,4.00
01/28/2004,00:17,1045.00,1045.25,1045.00,1045.25,17,1,18.00
01/28/2004,00:18,1045.25,1045.25,1045.25,1045.25,6,0,6.00
01/28/2004,00:19,1045.00,1045.25,1045.00,1045.25,8,21,29.00
01/28/2004,00:20,1045.00,1045.00,1045.00,1045.00,0,5,5.00
01/28/2004,00:21,1045.00,1045.00,1045.00,1045.00,0,4,4.00
01/28/2004,00:22,1045.00,1045.00,1045.00,1045.00,0,2,2.00
01/28/2004,00:23,1045.00,1045.00,1045.00,1045.00,0,5,5.00
01/28/2004,00:24,1045.00,1045.00,1044.75,1045.00,3,3,6.00
01/28/2004,00:25,1045.00,1045.00,1044.75,1044.75,3,2,5.00
01/28/2004,00:27,1045.00,1045.00,1045.00,1045.00,1,0,1.00
01/28/2004,00:28,1045.00,1045.00,1045.00,1045.00,10,0,10.00
01/28/2004,00:30,1044.75,1044.75,1044.75,1044.75,0,1,1.00
01/28/2004,00:31,1045.00,1045.00,1045.00,1045.00,16,0,16.00
01/28/2004,00:32,1045.00,1045.00,1044.75,1045.00,15,32,47.00
01/28/2004,00:33,1045.00,1045.00,1045.00,1045.00,1,0,1.00
01/28/2004,00:34,1045.00,1045.00,1045.00,1045.00,11,0,11.00
01/28/2004,00:35,1045.00,1045.00,1045.00,1045.00,1,0,1.00
01/28/2004,00:36,1044.75,1045.00,1044.75,1045.00,2,4,6.00
01/28/2004,00:38,1045.00,1045.50,1045.00,1045.50,108,0,108.00
01/28/2004,00:39,1045.50,1045.50,1045.25,1045.25,5,3,8.00
01/28/2004,00:40,1045.25,1045.25,1045.25,1045.25,0,17,17.00
01/28/2004,00:41,1045.00,1045.00,1045.00,1045.00,0,10,10.00
01/28/2004,00:42,1045.00,1045.00,1045.00,1045.00,0,15,15.00
01/28/2004,00:43,1045.00,1045.00,1045.00,1045.00,0,1,1.00
01/28/2004,00:44,1045.00,1045.00,1045.00,1045.00,0,5,5.00
01/28/2004,00:46,1045.00,1045.25,1045.00,1045.25,56,4,60.00
01/28/2004,00:47,1045.50,1045.50,1045.50,1045.50,16,0,16.00
01/28/2004,00:48,1045.50,1045.50,1045.50,1045.50,2,0,2.00
01/28/2004,00:49,1045.50,1045.50,1045.50,1045.50,5,0,5.00
01/28/2004,00:50,1045.50,1045.50,1045.50,1045.50,1,0,1.00
01/28/2004,00:51,1045.50,1045.50,1045.50,1045.50,1,0,1.00
01/28/2004,00:54,1045.75,1045.75,1045.75,1045.75,2,0,2.00
01/28/2004,00:55,1045.50,1046.00,1045.50,1046.00,103,5,108.00
01/28/2004,00:57,1046.00,1046.00,1045.75,1045.75,10,1,11.00
01/28/2004,00:58,1046.00,1046.00,1046.00,1046.00,11,0,11.00
01/28/2004,00:59,1046.00,1046.00,1046.00,1046.00,40,0,40.00
01/28/2004,01:01,1046.00,1046.00,1046.00,1046.00,4,0,4.00
01/28/2004,01:02,1045.75,1045.75,1045.75,1045.75,0,2,2.00
01/28/2004,01:03,1046.00,1046.00,1046.00,1046.00,1,0,1.00
01/28/2004,01:07,1046.00,1046.00,1045.75,1045.75,5,1,6.00
01/28/2004,01:08,1046.00,1046.00,1046.00,1046.00,56,0,56.00
01/28/2004,01:09,1046.00,1046.00,1046.00,1046.00,5,0,5.00
01/28/2004,01:10,1046.00,1046.00,1046.00,1046.00,1,0,1.00
01/28/2004,01:11,1045.75,1045.75,1045.75,1045.75,0,11,11.00
01/28/2004,01:13,1045.75,1045.75,1045.75,1045.75,0,34,34.00
01/28/2004,01:14,1045.75,1045.75,1045.50,1045.50,0,9,9.00
01/28/2004,01:16,1045.75,1045.75,1045.75,1045.75,16,0,16.00
01/28/2004,01:17,1045.75,1045.75,1045.75,1045.75,18,0,18.00
01/28/2004,01:19,1045.75,1045.75,1045.75,1045.75,1,0,1.00
01/28/2004,01:23,1045.50,1045.50,1045.50,1045.50,0,1,1.00
01/28/2004,01:28,1045.75,1045.75,1045.75,1045.75,22,0,22.00
01/28/2004,01:29,1045.75,1045.75,1045.75,1045.75,7,0,7.00
01/28/2004,01:30,1046.00,1046.25,1046.00,1046.00,100,1,101.00
01/28/2004,01:31,1046.00,1046.00,1046.00,1046.00,0,2,2.00
01/28/2004,01:32,1045.75,1045.75,1045.75,1045.75,0,29,29.00
01/28/2004,01:34,1045.50,1045.50,1045.50,1045.50,0,5,5.00
01/28/2004,01:35,1045.75,1045.75,1045.50,1045.50,3,2,5.00
01/28/2004,01:37,1045.75,1045.75,1045.75,1045.75,4,0,4.00
01/28/2004,01:38,1045.75,1045.75,1045.75,1045.75,24,0,24.00
01/28/2004,01:39,1045.75,1045.75,1045.75,1045.75,13,0,13.00
01/28/2004,01:40,1045.75,1045.75,1045.50,1045.50,1,22,23.00
01/28/2004,01:41,1045.50,1045.50,1045.50,1045.50,0,5,5.00
01/28/2004,01:43,1045.50,1045.50,1045.50,1045.50,0,2,2.00
01/28/2004,01:44,1045.50,1045.50,1045.50,1045.50,0,3,3.00
01/28/2004,01:45,1045.50,1045.50,1045.50,1045.50,0,15,15.00
01/28/2004,01:46,1045.25,1045.25,1045.25,1045.25,0,8,8.00
01/28/2004,01:47,1045.00,1045.00,1045.00,1045.00,0,16,16.00
01/28/2004,01:48,1045.00,1045.00,1045.00,1045.00,0,5,5.00
01/28/2004,01:49,1045.00,1045.25,1045.00,1045.25,11,15,26.00
01/28/2004,01:50,1045.00,1045.00,1045.00,1045.00,0,9,9.00
01/28/2004,01:51,1045.25,1045.25,1045.00,1045.25,30,5,35.00
01/28/2004,01:52,1045.25,1045.25,1045.00,1045.25,16,10,26.00
01/28/2004,01:53,1045.50,1045.50,1045.50,1045.50,16,0,16.00
01/28/2004,01:54,1045.25,1045.50,1045.25,1045.25,5,122,127.00
01/28/2004,01:55,1045.25,1045.50,1045.00,1045.50,29,51,80.00
01/28/2004,01:56,1045.25,1045.25,1045.25,1045.25,0,38,38.00
01/28/2004,01:57,1045.25,1045.25,1045.00,1045.25,19,31,50.00
01/28/2004,01:58,1045.25,1045.75,1045.25,1045.75,72,5,77.00
01/28/2004,01:59,1045.75,1045.75,1045.50,1045.50,8,31,39.00
01/28/2004,02:00,1045.50,1045.50,1045.50,1045.50,0,50,50.00
01/28/2004,02:01,1045.50,1045.50,1045.25,1045.25,0,24,24.00
01/28/2004,02:02,1045.25,1045.50,1045.25,1045.25,17,144,161.00
01/28/2004,02:03,1045.25,1045.50,1045.00,1045.25,39,83,122.00
01/28/2004,02:04,1045.25,1045.25,1045.25,1045.25,0,81,81.00
01/28/2004,02:05,1045.50,1045.50,1045.25,1045.25,18,35,53.00
01/28/2004,02:06,1045.25,1045.50,1045.25,1045.50,75,23,98.00
01/28/2004,02:07,1045.25,1045.25,1045.25,1045.25,0,23,23.00
01/28/2004,02:08,1045.25,1045.25,1045.00,1045.00,0,11,11.00
01/28/2004,02:09,1045.00,1045.25,1045.00,1045.25,83,55,138.00
01/28/2004,02:10,1045.25,1045.25,1045.25,1045.25,1,0,1.00
01/28/2004,02:11,1045.00,1045.25,1045.00,1045.00,130,81,211.00
01/28/2004,02:12,1045.25,1045.50,1045.00,1045.25,49,21,70.00
01/28/2004,02:13,1045.25,1045.25,1045.25,1045.25,0,97,97.00
01/28/2004,02:14,1045.25,1045.50,1045.25,1045.50,1,11,12.00
01/28/2004,02:15,1045.50,1045.50,1045.25,1045.25,11,28,39.00
01/28/2004,02:16,1045.25,1045.25,1045.00,1045.00,0,74,74.00
01/28/2004,02:17,1045.00,1045.00,1045.00,1045.00,0,75,75.00
01/28/2004,02:18,1044.75,1045.00,1044.75,1045.00,14,7,21.00
01/28/2004,02:19,1044.75,1045.00,1044.50,1044.50,18,240,258.00
01/28/2004,02:20,1044.50,1044.50,1043.75,1044.00,43,230,273.00
01/28/2004,02:21,1044.00,1044.25,1044.00,1044.25,3,62,65.00
01/28/2004,02:22,1044.00,1044.25,1043.75,1044.00,61,11,72.00
01/28/2004,02:23,1044.25,1044.50,1044.00,1044.50,147,71,218.00
01/28/2004,02:24,1044.50,1044.75,1044.25,1044.25,29,52,81.00
01/28/2004,02:25,1044.25,1044.25,1044.00,1044.25,43,18,61.00
01/28/2004,02:26,1044.25,1044.25,1044.00,1044.00,31,9,40.00
01/28/2004,02:27,1044.00,1044.25,1043.75,1044.25,31,85,116.00
01/28/2004,02:28,1044.00,1044.00,1044.00,1044.00,0,56,56.00
01/28/2004,02:29,1044.00,1044.00,1043.75,1043.75,0,36,36.00
01/28/2004,02:30,1043.75,1044.00,1043.50,1043.75,16,81,97.00
01/28/2004,02:31,1044.00,1044.00,1043.75,1043.75,17,64,81.00
01/28/2004,02:32,1043.50,1043.75,1043.25,1043.50,55,152,207.00
01/28/2004,02:33,1043.50,1043.50,1043.50,1043.50,34,0,34.00
01/28/2004,02:34,1043.50,1043.50,1043.25,1043.25,18,122,140.00
01/28/2004,02:35,1043.50,1043.75,1043.50,1043.75,46,14,60.00
01/28/2004,02:36,1043.50,1044.25,1043.50,1044.25,164,13,177.00
01/28/2004,02:37,1044.25,1044.25,1044.25,1044.25,59,0,59.00
01/28/2004,02:38,1044.25,1044.50,1044.25,1044.50,85,4,89.00
01/28/2004,02:39,1044.50,1044.50,1044.50,1044.50,19,0,19.00
01/28/2004,02:40,1044.50,1044.50,1044.50,1044.50,50,0,50.00
01/28/2004,02:41,1044.75,1044.75,1044.75,1044.75,1,0,1.00
01/28/2004,02:42,1044.50,1045.00,1044.50,1045.00,38,1,39.00
01/28/2004,02:43,1045.00,1045.00,1045.00,1045.00,11,0,11.00
01/28/2004,02:44,1045.00,1045.50,1045.00,1045.25,117,25,142.00
01/28/2004,02:45,1045.25,1045.75,1045.25,1045.75,154,37,191.00
01/28/2004,02:46,1045.75,1046.00,1045.75,1045.75,132,12,144.00
01/28/2004,02:47,1045.75,1046.00,1045.75,1045.75,15,12,27.00
01/28/2004,02:48,1046.00,1046.75,1046.00,1046.75,170,0,170.00
01/28/2004,02:49,1046.50,1047.50,1046.50,1046.75,281,126,407.00
01/28/2004,02:50,1046.75,1046.75,1046.25,1046.25,33,43,76.00
01/28/2004,02:51,1046.25,1046.50,1046.25,1046.50,14,5,19.00
01/28/2004,02:52,1046.25,1046.25,1046.25,1046.25,0,36,36.00
01/28/2004,02:53,1046.50,1046.50,1046.50,1046.50,7,0,7.00
01/28/2004,02:54,1046.50,1046.50,1046.25,1046.50,76,28,104.00
01/28/2004,02:55,1046.75,1047.00,1046.75,1047.00,76,0,76.00
01/28/2004,02:56,1047.00,1047.50,1047.00,1047.50,87,8,95.00
01/28/2004,02:57,1047.25,1047.50,1047.00,1047.50,146,11,157.00
01/28/2004,02:58,1047.50,1047.50,1047.50,1047.50,51,0,51.00
01/28/2004,02:59,1047.50,1047.50,1047.25,1047.25,163,28,191.00
01/28/2004,03:00,1047.25,1047.50,1047.25,1047.50,18,46,64.00
01/28/2004,03:01,1047.50,1047.50,1047.00,1047.25,50,32,82.00
01/28/2004,03:02,1047.25,1047.25,1047.00,1047.25,34,9,43.00
01/28/2004,03:03,1047.25,1047.25,1047.25,1047.25,15,0,15.00
01/28/2004,03:04,1047.25,1047.50,1047.25,1047.50,18,0,18.00
01/28/2004,03:05,1047.50,1047.50,1047.50,1047.50,41,0,41.00
01/28/2004,03:06,1047.50,1047.75,1047.50,1047.50,3,19,22.00
01/28/2004,03:07,1047.50,1047.50,1047.50,1047.50,0,10,10.00
01/28/2004,03:08,1047.50,1047.50,1047.50,1047.50,0,5,5.00
01/28/2004,03:09,1047.50,1047.50,1047.50,1047.50,0,41,41.00
01/28/2004,03:10,1047.25,1047.50,1047.00,1047.00,1,23,24.00
01/28/2004,03:11,1047.25,1047.25,1047.25,1047.25,35,0,35.00
01/28/2004,03:12,1047.00,1047.25,1047.00,1047.00,1,15,16.00
01/28/2004,03:13,1047.00,1047.00,1047.00,1047.00,0,12,12.00
01/28/2004,03:14,1047.25,1047.50,1047.25,1047.25,14,4,18.00
01/28/2004,03:15,1047.25,1047.25,1047.25,1047.25,0,4,4.00
01/28/2004,03:17,1047.25,1047.25,1047.25,1047.25,0,6,6.00
01/28/2004,03:18,1047.25,1047.25,1047.25,1047.25,0,58,58.00
01/28/2004,03:19,1047.50,1047.75,1047.50,1047.75,16,0,16.00
01/28/2004,03:20,1047.50,1047.50,1047.50,1047.50,0,5,5.00
01/28/2004,03:22,1047.50,1047.50,1047.50,1047.50,0,3,3.00
01/28/2004,03:23,1047.50,1048.00,1047.50,1048.00,82,1,83.00
01/28/2004,03:24,1048.00,1048.00,1048.00,1048.00,5,0,5.00
01/28/2004,03:25,1047.75,1048.00,1047.75,1048.00,106,2,108.00
01/28/2004,03:26,1048.00,1048.00,1048.00,1048.00,22,0,22.00
01/28/2004,03:27,1048.25,1048.25,1048.25,1048.25,132,0,132.00
01/28/2004,03:28,1048.25,1048.50,1048.25,1048.25,14,3,17.00
01/28/2004,03:29,1048.50,1048.75,1048.50,1048.75,184,0,184.00
01/28/2004,03:30,1048.50,1048.75,1048.50,1048.75,25,13,38.00
01/28/2004,03:31,1048.75,1049.00,1048.50,1048.75,186,26,212.00
01/28/2004,03:32,1048.75,1048.75,1048.75,1048.75,0,26,26.00
01/28/2004,03:33,1049.00,1049.00,1049.00,1049.00,55,0,55.00
01/28/2004,03:34,1048.75,1049.00,1048.75,1049.00,28,11,39.00
01/28/2004,03:35,1049.00,1049.25,1049.00,1049.00,7,3,10.00
01/28/2004,03:36,1049.00,1049.00,1049.00,1049.00,0,4,4.00
01/28/2004,03:37,1049.00,1049.00,1048.75,1049.00,10,4,14.00
01/28/2004,03:38,1049.00,1049.25,1049.00,1049.25,174,0,174.00
01/28/2004,03:39,1049.25,1049.75,1049.25,1049.75,135,7,142.00
01/28/2004,03:40,1049.50,1049.75,1049.25,1049.50,21,7,28.00
01/28/2004,03:41,1049.50,1049.75,1049.50,1049.75,13,12,25.00
01/28/2004,03:43,1049.50,1049.75,1049.25,1049.50,52,25,77.00
01/28/2004,03:44,1049.50,1049.75,1049.50,1049.50,12,12,24.00
01/28/2004,03:45,1049.75,1049.75,1049.50,1049.50,2,11,13.00
01/28/2004,03:46,1049.50,1050.00,1049.50,1049.75,75,51,126.00
01/28/2004,03:47,1049.75,1050.00,1049.75,1050.00,150,38,188.00
01/28/2004,03:48,1049.75,1049.75,1049.75,1049.75,0,78,78.00
01/28/2004,03:49,1049.75,1049.75,1049.75,1049.75,0,38,38.00
01/28/2004,03:50,1049.75,1049.75,1049.75,1049.75,0,2,2.00
01/28/2004,03:51,1049.50,1049.50,1049.50,1049.50,0,29,29.00
01/28/2004,03:52,1049.50,1049.50,1049.50,1049.50,0,6,6.00
01/28/2004,03:53,1049.50,1049.75,1049.50,1049.50,22,29,51.00
01/28/2004,03:54,1049.50,1049.50,1049.50,1049.50,0,12,12.00
01/28/2004,03:55,1049.50,1049.75,1049.50,1049.75,12,10,22.00
01/28/2004,03:56,1049.50,1049.50,1049.50,1049.50,0,1,1.00
01/28/2004,03:57,1049.50,1049.50,1049.50,1049.50,0,10,10.00
01/28/2004,03:58,1049.50,1049.50,1049.50,1049.50,0,3,3.00
01/28/2004,03:59,1049.75,1049.75,1049.75,1049.75,33,0,33.00
01/28/2004,04:01,1049.75,1050.00,1049.50,1050.00,35,9,44.00
01/28/2004,04:02,1049.75,1049.75,1049.75,1049.75,0,3,3.00
01/28/2004,04:03,1050.00,1050.00,1049.75,1049.75,37,10,47.00
01/28/2004,04:04,1050.00,1050.50,1049.75,1050.50,289,1,290.00
01/28/2004,04:05,1050.50,1050.50,1050.25,1050.25,10,7,17.00
01/28/2004,04:06,1050.50,1050.75,1050.50,1050.50,117,16,133.00
01/28/2004,04:07,1050.25,1051.00,1050.25,1051.00,245,41,286.00
01/28/2004,04:08,1051.00,1051.50,1051.00,1051.25,73,14,87.00
01/28/2004,04:09,1051.25,1052.00,1051.25,1051.75,173,74,247.00
01/28/2004,04:10,1051.75,1051.75,1051.75,1051.75,0,37,37.00
01/28/2004,04:11,1051.75,1051.75,1051.75,1051.75,0,1,1.00
01/28/2004,04:12,1051.75,1052.00,1051.25,1051.50,63,48,111.00
01/28/2004,04:13,1051.50,1051.50,1051.50,1051.50,5,0,5.00
01/28/2004,04:14,1051.75,1051.75,1051.25,1051.25,1,26,27.00
01/28/2004,04:15,1051.50,1051.50,1051.00,1051.00,42,107,149.00
01/28/2004,04:16,1051.00,1051.50,1051.00,1051.50,45,1,46.00
01/28/2004,04:17,1051.50,1051.50,1051.25,1051.25,72,11,83.00
01/28/2004,04:19,1051.50,1051.50,1051.25,1051.25,2,18,20.00
01/28/2004,04:20,1051.25,1051.25,1051.25,1051.25,0,2,2.00
01/28/2004,04:21,1051.00,1051.25,1051.00,1051.25,11,25,36.00
01/28/2004,04:23,1051.00,1051.00,1051.00,1051.00,0,43,43.00
01/28/2004,04:24,1051.00,1051.00,1051.00,1051.00,0,2,2.00
01/28/2004,04:25,1051.00,1051.00,1051.00,1051.00,0,57,57.00
01/28/2004,04:26,1051.00,1051.00,1051.00,1051.00,0,13,13.00
01/28/2004,04:27,1051.00,1051.00,1051.00,1051.00,0,4,4.00
01/28/2004,04:28,1051.25,1051.25,1051.25,1051.25,235,0,235.00
01/28/2004,04:29,1051.25,1051.50,1051.25,1051.25,43,27,70.00
01/28/2004,04:30,1051.00,1051.00,1051.00,1051.00,0,54,54.00
01/28/2004,04:31,1051.00,1051.00,1050.50,1050.50,62,41,103.00
01/28/2004,04:32,1050.50,1050.75,1050.50,1050.75,9,1,10.00
01/28/2004,04:33,1050.75,1050.75,1050.75,1050.75,11,0,11.00
01/28/2004,04:34,1050.75,1050.75,1050.75,1050.75,1,0,1.00
01/28/2004,04:35,1051.00,1051.00,1051.00,1051.00,1,0,1.00
01/28/2004,04:36,1050.75,1050.75,1050.75,1050.75,0,11,11.00
01/28/2004,04:37,1050.50,1050.50,1050.50,1050.50,0,36,36.00
01/28/2004,04:38,1050.50,1050.50,1050.50,1050.50,0,7,7.00
01/28/2004,04:39,1050.50,1050.75,1050.50,1050.75,9,1,10.00
01/28/2004,04:41,1050.75,1050.75,1050.75,1050.75,82,0,82.00
01/28/2004,04:42,1051.00,1051.00,1051.00,1051.00,123,0,123.00
01/28/2004,04:43,1051.00,1051.00,1051.00,1051.00,5,0,5.00
01/28/2004,04:44,1051.00,1051.50,1051.00,1051.25,72,16,88.00
01/28/2004,04:45,1051.25,1051.50,1051.25,1051.50,1,7,8.00
01/28/2004,04:46,1051.25,1051.25,1051.25,1051.25,0,9,9.00
01/28/2004,04:47,1051.25,1051.25,1051.00,1051.00,0,33,33.00
01/28/2004,04:48,1051.00,1051.25,1051.00,1051.25,4,12,16.00
01/28/2004,04:49,1051.25,1051.25,1051.25,1051.25,59,0,59.00
01/28/2004,04:50,1051.25,1051.50,1051.25,1051.50,25,2,27.00
01/28/2004,04:51,1051.50,1051.50,1051.25,1051.25,4,1,5.00
01/28/2004,04:52,1051.25,1051.50,1051.25,1051.50,48,5,53.00
01/28/2004,04:53,1051.50,1051.50,1051.50,1051.50,5,0,5.00
01/28/2004,04:54,1051.50,1052.00,1051.50,1052.00,210,0,210.00
01/28/2004,04:55,1052.00,1052.25,1052.00,1052.25,72,0,72.00
01/28/2004,04:56,1052.25,1052.25,1052.00,1052.00,6,38,44.00
01/28/2004,04:57,1052.00,1052.00,1052.00,1052.00,0,28,28.00
01/28/2004,04:58,1052.00,1052.00,1052.00,1052.00,0,33,33.00
01/28/2004,04:59,1052.00,1052.00,1052.00,1052.00,0,102,102.00
01/28/2004,05:00,1052.00,1052.00,1052.00,1052.00,0,48,48.00
01/28/2004,05:01,1052.00,1052.00,1051.75,1051.75,54,7,61.00
01/28/2004,05:02,1051.75,1051.75,1051.75,1051.75,0,8,8.00
01/28/2004,05:03,1051.75,1052.00,1051.75,1051.75,3,11,14.00
01/28/2004,05:04,1051.75,1052.00,1051.75,1051.75,1,20,21.00
01/28/2004,05:05,1051.75,1052.00,1051.50,1051.75,7,11,18.00
01/28/2004,05:06,1051.75,1051.75,1051.75,1051.75,0,6,6.00
01/28/2004,05:07,1051.75,1051.75,1051.75,1051.75,0,20,20.00
01/28/2004,05:08,1051.75,1051.75,1051.75,1051.75,0,22,22.00
01/28/2004,05:09,1051.50,1051.50,1051.50,1051.50,0,1,1.00
01/28/2004,05:10,1051.50,1051.50,1051.50,1051.50,0,37,37.00
01/28/2004,05:11,1051.50,1051.50,1051.00,1051.00,2,129,131.00
01/28/2004,05:12,1051.00,1051.00,1051.00,1051.00,0,6,6.00
01/28/2004,05:13,1051.25,1051.25,1051.00,1051.25,38,6,44.00
01/28/2004,05:15,1051.00,1051.00,1051.00,1051.00,0,2,2.00
01/28/2004,05:16,1051.00,1051.00,1051.00,1051.00,0,14,14.00
01/28/2004,05:17,1051.25,1051.25,1051.25,1051.25,3,0,3.00
01/28/2004,05:18,1051.25,1051.25,1051.25,1051.25,70,0,70.00
01/28/2004,05:19,1051.25,1051.25,1051.00,1051.00,6,17,23.00
01/28/2004,05:20,1051.00,1051.25,1050.75,1051.00,69,83,152.00
01/28/2004,05:21,1051.00,1051.25,1050.75,1051.25,52,2,54.00
01/28/2004,05:22,1051.00,1051.25,1051.00,1051.00,16,18,34.00
01/28/2004,05:23,1051.00,1051.00,1051.00,1051.00,0,13,13.00
01/28/2004,05:24,1051.00,1051.00,1051.00,1051.00,0,17,17.00
01/28/2004,05:25,1051.25,1051.50,1051.25,1051.25,71,61,132.00
01/28/2004,05:26,1051.25,1051.50,1051.25,1051.25,5,58,63.00
01/28/2004,05:27,1051.00,1051.25,1051.00,1051.25,1,1,2.00
01/28/2004,05:28,1051.25,1051.25,1051.00,1051.25,82,25,107.00
01/28/2004,05:29,1051.00,1051.25,1051.00,1051.25,94,22,116.00
01/28/2004,05:30,1051.25,1051.25,1051.25,1051.25,11,0,11.00
01/28/2004,05:31,1051.00,1051.25,1051.00,1051.25,3,11,14.00
01/28/2004,05:32,1051.25,1051.25,1051.00,1051.00,6,48,54.00
01/28/2004,05:33,1051.00,1051.25,1050.75,1051.25,46,12,58.00
01/28/2004,05:34,1051.25,1051.25,1051.00,1051.00,1,1,2.00
01/28/2004,05:35,1051.00,1051.00,1051.00,1051.00,0,23,23.00
01/28/2004,05:36,1051.00,1051.00,1051.00,1051.00,0,8,8.00
01/28/2004,05:37,1051.00,1051.00,1051.00,1051.00,0,10,10.00
01/28/2004,05:38,1051.00,1051.00,1051.00,1051.00,0,1,1.00
01/28/2004,05:39,1051.00,1051.00,1051.00,1051.00,0,5,5.00
01/28/2004,05:40,1051.25,1051.25,1051.00,1051.00,10,4,14.00
01/28/2004,05:41,1051.00,1051.00,1051.00,1051.00,0,25,25.00
01/28/2004,05:42,1051.00,1051.00,1050.75,1050.75,0,39,39.00
01/28/2004,05:43,1051.00,1051.00,1051.00,1051.00,3,0,3.00
01/28/2004,05:47,1050.75,1050.75,1050.75,1050.75,0,17,17.00
01/28/2004,05:48,1050.75,1050.75,1050.75,1050.75,0,8,8.00
01/28/2004,05:49,1050.75,1050.75,1050.75,1050.75,0,96,96.00
01/28/2004,05:50,1050.50,1050.75,1050.50,1050.75,6,2,8.00
01/28/2004,05:51,1050.75,1050.75,1050.75,1050.75,1,0,1.00
01/28/2004,05:52,1050.75,1050.75,1050.75,1050.75,10,0,10.00
01/28/2004,05:53,1050.75,1050.75,1050.75,1050.75,10,0,10.00
01/28/2004,05:54,1051.00,1051.00,1051.00,1051.00,5,0,5.00
01/28/2004,05:55,1051.00,1051.00,1051.00,1051.00,47,0,47.00
01/28/2004,05:56,1051.00,1051.00,1051.00,1051.00,66,0,66.00
01/28/2004,05:57,1051.25,1051.75,1051.25,1051.50,166,2,168.00
01/28/2004,05:58,1051.50,1051.75,1051.25,1051.25,30,204,234.00
01/28/2004,05:59,1051.50,1051.75,1051.50,1051.75,47,1,48.00
01/28/2004,06:00,1051.75,1051.75,1051.25,1051.25,30,211,241.00
01/28/2004,06:01,1051.50,1051.75,1051.50,1051.50,17,1,18.00
01/28/2004,06:02,1051.50,1051.75,1051.50,1051.75,1,6,7.00
01/28/2004,06:03,1051.50,1052.25,1051.50,1052.00,154,118,272.00
01/28/2004,06:04,1051.75,1052.00,1051.75,1052.00,18,2,20.00
01/28/2004,06:05,1052.25,1052.25,1052.00,1052.00,2,10,12.00
01/28/2004,06:06,1052.00,1052.25,1051.75,1051.75,50,41,91.00
01/28/2004,06:07,1051.75,1051.75,1051.75,1051.75,0,97,97.00
01/28/2004,06:08,1051.75,1051.75,1051.75,1051.75,0,30,30.00
01/28/2004,06:09,1051.75,1051.75,1051.75,1051.75,0,102,102.00
01/28/2004,06:10,1051.75,1051.75,1051.75,1051.75,0,35,35.00
01/28/2004,06:11,1051.50,1052.25,1051.50,1052.00,38,21,59.00
01/28/2004,06:12,1051.75,1052.25,1051.75,1052.00,5,8,13.00
01/28/2004,06:13,1052.00,1052.00,1052.00,1052.00,0,44,44.00
01/28/2004,06:15,1051.75,1051.75,1051.75,1051.75,0,101,101.00
01/28/2004,06:16,1051.75,1051.75,1051.75,1051.75,0,1,1.00
01/28/2004,06:18,1051.50,1051.75,1051.50,1051.75,1,1,2.00
01/28/2004,06:19,1051.75,1051.75,1051.75,1051.75,34,0,34.00
01/28/2004,06:20,1051.75,1051.75,1051.75,1051.75,2,0,2.00
01/28/2004,06:21,1052.00,1052.00,1052.00,1052.00,47,0,47.00
01/28/2004,06:22,1052.00,1052.00,1052.00,1052.00,155,0,155.00
01/28/2004,06:23,1052.00,1052.00,1052.00,1052.00,1,0,1.00
01/28/2004,06:24,1052.00,1052.00,1051.75,1051.75,54,1,55.00
01/28/2004,06:25,1052.00,1052.00,1052.00,1052.00,103,0,103.00
01/28/2004,06:26,1052.00,1052.25,1052.00,1052.00,76,172,248.00
01/28/2004,06:27,1052.00,1052.25,1052.00,1052.00,8,7,15.00
01/28/2004,06:28,1052.00,1052.00,1051.75,1052.00,18,106,124.00
01/28/2004,06:29,1052.00,1052.25,1051.75,1052.00,151,102,253.00
01/28/2004,06:30,1052.00,1052.00,1052.00,1052.00,15,0,15.00
01/28/2004,06:31,1052.00,1052.25,1052.00,1052.25,4,0,4.00
01/28/2004,06:32,1052.00,1052.00,1051.75,1051.75,0,41,41.00
01/28/2004,06:33,1051.75,1052.25,1051.75,1052.25,23,16,39.00
01/28/2004,06:34,1052.00,1052.00,1052.00,1052.00,0,1,1.00
01/28/2004,06:35,1052.00,1052.00,1051.75,1051.75,0,37,37.00
01/28/2004,06:36,1051.75,1052.00,1051.75,1052.00,1,4,5.00
01/28/2004,06:37,1052.00,1052.00,1052.00,1052.00,40,0,40.00
01/28/2004,06:38,1051.75,1051.75,1051.75,1051.75,0,79,79.00
01/28/2004,06:39,1051.50,1051.50,1051.50,1051.50,0,101,101.00
01/28/2004,06:40,1051.25,1051.25,1051.00,1051.25,18,112,130.00
01/28/2004,06:41,1051.25,1051.25,1051.00,1051.25,111,120,231.00
01/28/2004,06:42,1051.25,1051.50,1051.25,1051.50,254,0,254.00
01/28/2004,06:43,1051.50,1051.50,1051.50,1051.50,138,0,138.00
01/28/2004,06:44,1051.50,1051.50,1051.50,1051.50,6,0,6.00
01/28/2004,06:45,1051.50,1051.50,1051.50,1051.50,1,0,1.00
01/28/2004,06:46,1051.50,1051.50,1051.50,1051.50,31,0,31.00
01/28/2004,06:47,1051.50,1051.50,1051.25,1051.25,8,101,109.00
01/28/2004,06:48,1051.25,1051.50,1051.25,1051.50,122,106,228.00
01/28/2004,06:49,1051.50,1051.50,1051.50,1051.50,5,0,5.00
01/28/2004,06:50,1051.50,1051.50,1051.50,1051.50,22,0,22.00
01/28/2004,06:52,1051.75,1051.75,1051.75,1051.75,2,0,2.00
01/28/2004,06:54,1051.75,1051.75,1051.75,1051.75,50,0,50.00
01/28/2004,06:55,1051.75,1051.75,1051.75,1051.75,37,0,37.00
01/28/2004,06:56,1051.50,1051.50,1051.50,1051.50,0,1,1.00
01/28/2004,06:57,1051.75,1052.00,1051.75,1051.75,164,2,166.00
01/28/2004,06:58,1052.00,1052.00,1052.00,1052.00,27,0,27.00
01/28/2004,07:00,1052.00,1052.25,1052.00,1052.25,99,0,99.00
01/28/2004,07:01,1052.25,1052.25,1052.00,1052.25,5,5,10.00
01/28/2004,07:02,1052.25,1052.25,1052.00,1052.00,7,4,11.00
01/28/2004,07:03,1052.00,1052.25,1052.00,1052.25,150,126,276.00
01/28/2004,07:04,1052.25,1052.50,1052.25,1052.25,130,3,133.00
01/28/2004,07:05,1052.25,1052.25,1052.25,1052.25,0,43,43.00
01/28/2004,07:06,1052.25,1052.25,1052.00,1052.00,0,12,12.00
01/28/2004,07:07,1052.25,1052.50,1052.25,1052.25,29,82,111.00
01/28/2004,07:08,1052.25,1052.25,1052.25,1052.25,0,57,57.00
01/28/2004,07:09,1052.25,1052.25,1052.25,1052.25,0,10,10.00
01/28/2004,07:10,1052.25,1052.25,1052.25,1052.25,0,25,25.00
01/28/2004,07:11,1052.25,1052.25,1052.25,1052.25,0,15,15.00
01/28/2004,07:12,1052.50,1052.50,1052.25,1052.25,2,20,22.00
01/28/2004,07:13,1052.25,1052.25,1052.25,1052.25,0,44,44.00
01/28/2004,07:14,1052.25,1052.25,1052.25,1052.25,0,35,35.00
01/28/2004,07:15,1052.50,1052.50,1052.25,1052.25,2,62,64.00
01/28/2004,07:16,1052.25,1052.25,1052.25,1052.25,0,6,6.00
01/28/2004,07:17,1052.25,1052.25,1052.00,1052.00,1,82,83.00
01/28/2004,07:18,1052.00,1052.00,1052.00,1052.00,0,51,51.00
01/28/2004,07:19,1052.00,1052.00,1052.00,1052.00,0,30,30.00
01/28/2004,07:20,1052.00,1052.00,1051.75,1051.75,0,4,4.00
01/28/2004,07:21,1051.75,1052.00,1051.75,1051.75,2,67,69.00
01/28/2004,07:22,1051.75,1051.75,1051.50,1051.50,0,7,7.00
01/28/2004,07:23,1051.75,1051.75,1051.75,1051.75,1,0,1.00
01/28/2004,07:24,1051.75,1052.00,1051.50,1051.50,79,17,96.00
01/28/2004,07:25,1051.75,1051.75,1051.50,1051.50,2,10,12.00
01/28/2004,07:26,1051.75,1052.00,1051.75,1051.75,93,30,123.00
01/28/2004,07:27,1051.50,1051.75,1051.50,1051.75,56,5,61.00
01/28/2004,07:28,1051.75,1051.75,1051.50,1051.50,8,92,100.00
01/28/2004,07:29,1051.50,1051.75,1051.25,1051.50,17,66,83.00
01/28/2004,07:30,1051.25,1051.50,1051.25,1051.25,129,143,272.00
01/28/2004,07:31,1051.25,1051.25,1050.25,1050.75,313,556,869.00
01/28/2004,07:32,1050.75,1051.00,1050.50,1050.50,120,402,522.00
01/28/2004,07:33,1050.75,1051.00,1050.50,1050.50,186,322,508.00
01/28/2004,07:34,1050.50,1051.00,1050.25,1050.75,367,128,495.00
01/28/2004,07:35,1050.75,1051.00,1050.75,1051.00,88,53,141.00
01/28/2004,07:36,1051.00,1051.25,1051.00,1051.25,136,8,144.00
01/28/2004,07:37,1051.25,1051.50,1051.25,1051.25,145,17,162.00
01/28/2004,07:38,1051.25,1051.75,1051.25,1051.25,82,124,206.00
01/28/2004,07:39,1051.25,1051.75,1051.25,1051.50,124,216,340.00
01/28/2004,07:40,1051.50,1051.50,1051.25,1051.25,30,145,175.00
01/28/2004,07:41,1051.25,1051.25,1051.25,1051.25,0,177,177.00
01/28/2004,07:42,1051.25,1051.25,1051.25,1051.25,0,66,66.00
01/28/2004,07:43,1051.25,1051.25,1051.00,1051.00,0,51,51.00
01/28/2004,07:44,1051.00,1051.25,1051.00,1051.00,1,21,22.00
01/28/2004,07:45,1051.00,1051.00,1051.00,1051.00,0,69,69.00
01/28/2004,07:46,1051.00,1051.00,1050.75,1050.75,0,34,34.00
01/28/2004,07:47,1051.00,1051.00,1050.75,1051.00,109,1,110.00
01/28/2004,07:48,1051.25,1051.25,1051.00,1051.25,85,106,191.00
01/28/2004,07:49,1051.50,1051.75,1051.50,1051.75,130,6,136.00
01/28/2004,07:50,1051.75,1051.75,1051.75,1051.75,134,0,134.00
01/28/2004,07:51,1051.50,1052.25,1051.50,1052.25,540,57,597.00
01/28/2004,07:52,1052.25,1052.25,1052.25,1052.25,363,0,363.00
01/28/2004,07:53,1052.25,1052.75,1052.25,1052.75,508,87,595.00
01/28/2004,07:54,1052.75,1053.25,1052.75,1053.00,926,127,1053.00
01/28/2004,07:55,1053.00,1053.25,1052.50,1052.75,108,341,449.00
01/28/2004,07:56,1052.75,1052.75,1052.50,1052.75,5,170,175.00
01/28/2004,07:57,1052.50,1052.75,1052.50,1052.75,179,3,182.00
01/28/2004,07:58,1052.75,1052.75,1052.50,1052.75,51,150,201.00
01/28/2004,07:59,1052.50,1052.75,1052.50,1052.75,2,6,8.00
01/28/2004,08:00,1052.50,1052.50,1052.50,1052.50,0,3,3.00
01/28/2004,08:01,1052.75,1052.75,1052.50,1052.50,4,14,18.00
01/28/2004,08:02,1052.50,1052.50,1052.25,1052.25,0,505,505.00
01/28/2004,08:03,1052.25,1052.25,1052.00,1052.25,63,243,306.00
01/28/2004,08:04,1052.00,1052.50,1052.00,1052.25,112,7,119.00
01/28/2004,08:05,1052.25,1052.50,1052.25,1052.25,5,79,84.00
01/28/2004,08:06,1052.25,1052.25,1052.25,1052.25,0,15,15.00
01/28/2004,08:07,1052.25,1052.25,1052.00,1052.25,3,79,82.00
01/28/2004,08:08,1052.00,1052.00,1051.75,1052.00,1,86,87.00
01/28/2004,08:09,1051.75,1052.00,1051.75,1052.00,32,34,66.00
01/28/2004,08:10,1052.00,1052.00,1051.75,1052.00,108,10,118.00
01/28/2004,08:11,1051.75,1052.00,1051.75,1052.00,25,3,28.00
01/28/2004,08:12,1051.75,1052.00,1051.75,1052.00,22,8,30.00
01/28/2004,08:13,1052.00,1052.25,1052.00,1052.00,3,39,42.00
01/28/2004,08:14,1052.00,1052.25,1052.00,1052.00,396,24,420.00
01/28/2004,08:15,1052.00,1052.00,1052.00,1052.00,0,67,67.00
01/28/2004,08:16,1051.75,1052.00,1051.75,1051.75,1,126,127.00
01/28/2004,08:17,1051.75,1051.75,1051.75,1051.75,0,20,20.00
01/28/2004,08:18,1051.75,1052.00,1051.50,1051.75,15,25,40.00
01/28/2004,08:19,1052.00,1052.00,1051.75,1051.75,13,4,17.00
01/28/2004,08:20,1051.75,1051.75,1051.75,1051.75,0,9,9.00
01/28/2004,08:21,1051.75,1051.75,1051.75,1051.75,0,134,134.00
01/28/2004,08:22,1051.75,1051.75,1051.50,1051.75,30,26,56.00
01/28/2004,08:23,1051.50,1051.75,1051.50,1051.75,20,369,389.00
01/28/2004,08:24,1051.75,1051.75,1051.50,1051.75,4,40,44.00
01/28/2004,08:25,1051.50,1051.50,1051.25,1051.50,17,23,40.00
01/28/2004,08:26,1051.75,1051.75,1051.75,1051.75,19,0,19.00
01/28/2004,08:27,1051.50,1051.50,1051.25,1051.50,6,125,131.00
01/28/2004,08:28,1051.50,1051.50,1051.25,1051.50,34,3,37.00
01/28/2004,08:29,1051.25,1051.50,1051.00,1051.00,85,784,869.00
01/28/2004,08:30,1051.00,1051.75,1051.00,1051.50,689,348,1037.00
01/28/2004,08:31,1051.50,1052.00,1051.25,1052.00,1961,623,2584.00
01/28/2004,08:32,1052.00,1052.50,1051.75,1052.50,1687,758,2445.00
01/28/2004,08:33,1052.50,1052.75,1052.00,1052.50,1851,1580,3431.00
01/28/2004,08:34,1052.50,1052.75,1052.25,1052.25,1483,873,2356.00
01/28/2004,08:35,1052.25,1052.75,1052.25,1052.50,604,610,1214.00
01/28/2004,08:36,1052.75,1053.00,1052.25,1052.50,823,964,1787.00
01/28/2004,08:37,1052.75,1052.75,1052.00,1052.25,579,1448,2027.00
01/28/2004,08:38,1052.25,1052.50,1052.00,1052.25,1062,599,1661.00
01/28/2004,08:39,1052.25,1052.25,1051.75,1052.00,336,1156,1492.00
01/28/2004,08:40,1052.00,1052.25,1052.00,1052.00,592,322,914.00
01/28/2004,08:41,1052.00,1052.50,1052.00,1052.25,370,482,852.00
01/28/2004,08:42,1052.25,1052.50,1052.00,1052.25,661,794,1455.00
01/28/2004,08:43,1052.25,1053.00,1052.25,1052.75,1833,691,2524.00
01/28/2004,08:44,1052.50,1052.75,1052.25,1052.75,845,792,1637.00
01/28/2004,08:45,1052.75,1053.00,1052.50,1052.75,730,392,1122.00
01/28/2004,08:46,1052.75,1053.00,1052.50,1052.75,765,641,1406.00
01/28/2004,08:47,1052.75,1053.00,1052.25,1052.25,103,1241,1344.00
01/28/2004,08:48,1052.25,1052.75,1052.25,1052.50,425,390,815.00
01/28/2004,08:49,1052.50,1052.75,1052.00,1052.00,58,1149,1207.00
01/28/2004,08:50,1052.00,1052.25,1051.50,1051.75,513,1776,2289.00
01/28/2004,08:51,1052.00,1052.25,1051.75,1052.25,1073,996,2069.00
01/28/2004,08:52,1052.00,1052.25,1051.75,1052.25,221,1439,1660.00
01/28/2004,08:53,1052.25,1052.25,1051.50,1051.75,667,1422,2089.00
01/28/2004,08:54,1051.75,1052.00,1051.25,1051.75,814,716,1530.00
01/28/2004,08:55,1051.75,1052.25,1051.75,1052.25,1390,291,1681.00
01/28/2004,08:56,1052.25,1052.50,1052.00,1052.50,464,254,718.00
01/28/2004,08:57,1052.25,1052.75,1052.25,1052.50,1327,226,1553.00
01/28/2004,08:58,1052.50,1052.75,1052.50,1052.50,22,738,760.00
01/28/2004,08:59,1052.50,1052.75,1052.25,1052.50,386,80,466.00
01/28/2004,09:00,1052.75,1053.00,1052.50,1052.75,683,554,1237.00
01/28/2004,09:01,1053.00,1053.25,1052.50,1053.25,2362,1709,4071.00
01/28/2004,09:02,1053.25,1053.50,1051.75,1051.75,1591,3464,5055.00
01/28/2004,09:03,1051.75,1051.75,1051.25,1051.50,629,2456,3085.00
01/28/2004,09:04,1051.50,1052.00,1051.25,1052.00,1537,313,1850.00
01/28/2004,09:05,1052.00,1052.25,1051.75,1052.25,804,286,1090.00
01/28/2004,09:06,1052.25,1052.25,1051.75,1052.25,381,742,1123.00
01/28/2004,09:07,1052.25,1052.75,1052.25,1052.75,2565,492,3057.00
01/28/2004,09:08,1052.75,1053.50,1052.75,1053.25,3805,1339,5144.00
01/28/2004,09:09,1053.00,1053.50,1053.00,1053.00,1056,1067,2123.00
01/28/2004,09:10,1053.25,1053.25,1052.50,1052.50,196,1395,1591.00
01/28/2004,09:11,1052.50,1053.25,1052.50,1052.75,737,968,1705.00
01/28/2004,09:12,1052.75,1053.00,1052.50,1052.75,646,60,706.00
01/28/2004,09:13,1053.00,1053.00,1052.00,1052.25,68,1377,1445.00
01/28/2004,09:14,1052.00,1052.75,1052.00,1052.75,412,284,696.00
01/28/2004,09:15,1052.75,1052.75,1052.25,1052.50,97,228,325.00
01/28/2004,09:16,1052.50,1053.00,1052.25,1052.50,958,564,1522.00
01/28/2004,09:17,1052.50,1053.00,1052.25,1052.25,611,728,1339.00
01/28/2004,09:18,1052.25,1053.00,1052.25,1052.75,1049,566,1615.00
01/28/2004,09:19,1052.75,1053.00,1052.75,1052.75,225,226,451.00
01/28/2004,09:20,1052.75,1053.00,1052.25,1052.50,236,593,829.00
01/28/2004,09:21,1052.75,1053.00,1052.50,1053.00,1038,302,1340.00
01/28/2004,09:22,1053.00,1053.50,1052.75,1053.25,1678,250,1928.00
01/28/2004,09:23,1053.25,1053.25,1052.75,1052.75,333,483,816.00
01/28/2004,09:24,1053.00,1054.00,1053.00,1053.50,3120,1161,4281.00
01/28/2004,09:25,1053.75,1054.25,1053.25,1053.75,2024,1903,3927.00
01/28/2004,09:26,1054.00,1054.25,1053.50,1053.75,1275,1063,2338.00
01/28/2004,09:27,1053.75,1053.75,1053.50,1053.75,655,36,691.00
01/28/2004,09:28,1053.50,1054.00,1053.50,1054.00,302,382,684.00
01/28/2004,09:29,1054.00,1054.00,1053.75,1053.75,116,722,838.00
01/28/2004,09:30,1053.75,1053.75,1053.25,1053.25,121,2226,2347.00
01/28/2004,09:31,1053.25,1053.50,1053.25,1053.25,56,998,1054.00
01/28/2004,09:32,1053.25,1053.50,1052.50,1052.75,633,1933,2566.00
01/28/2004,09:33,1052.75,1053.00,1052.75,1053.00,486,661,1147.00
01/28/2004,09:34,1053.00,1053.25,1053.00,1053.25,175,260,435.00
01/28/2004,09:35,1053.25,1053.25,1053.00,1053.00,461,315,776.00
01/28/2004,09:36,1052.75,1053.25,1052.75,1053.25,518,283,801.00
01/28/2004,09:37,1053.25,1053.25,1052.75,1053.00,369,442,811.00
01/28/2004,09:38,1053.25,1053.25,1053.00,1053.00,2,256,258.00
01/28/2004,09:39,1053.25,1053.50,1053.00,1053.25,742,34,776.00
01/28/2004,09:40,1053.25,1053.25,1052.75,1052.75,236,467,703.00
01/28/2004,09:41,1052.75,1053.00,1052.50,1052.75,135,802,937.00
01/28/2004,09:42,1053.00,1053.25,1052.75,1053.00,423,188,611.00
01/28/2004,09:43,1053.00,1053.25,1052.75,1053.00,124,205,329.00
01/28/2004,09:44,1053.25,1053.25,1052.75,1053.00,59,288,347.00
01/28/2004,09:45,1053.25,1053.25,1053.00,1053.00,229,74,303.00
01/28/2004,09:46,1053.25,1053.25,1053.00,1053.00,22,351,373.00
01/28/2004,09:47,1053.00,1053.25,1052.75,1053.00,164,363,527.00
01/28/2004,09:48,1053.00,1053.25,1053.00,1053.25,19,143,162.00
01/28/2004,09:49,1053.00,1053.00,1052.50,1052.75,638,1128,1766.00
01/28/2004,09:50,1052.75,1053.00,1052.50,1052.75,712,110,822.00
01/28/2004,09:51,1052.75,1053.00,1052.75,1052.75,39,173,212.00
01/28/2004,09:52,1053.00,1053.25,1052.75,1053.25,914,77,991.00
01/28/2004,09:53,1053.25,1053.25,1053.00,1053.00,43,36,79.00
01/28/2004,09:54,1053.25,1053.50,1053.00,1053.25,1451,342,1793.00
01/28/2004,09:55,1053.50,1053.50,1053.00,1053.25,193,513,706.00
01/28/2004,09:56,1053.00,1053.25,1052.75,1053.25,651,1314,1965.00
01/28/2004,09:57,1053.25,1053.25,1053.00,1053.25,67,22,89.00
01/28/2004,09:58,1053.00,1053.50,1052.75,1053.25,254,204,458.00
01/28/2004,09:59,1053.25,1053.25,1053.00,1053.25,85,166,251.00
01/28/2004,10:00,1053.25,1053.75,1053.25,1053.50,734,225,959.00
01/28/2004,10:01,1053.75,1053.75,1053.00,1053.25,152,666,818.00
01/28/2004,10:02,1053.25,1053.50,1052.75,1053.00,523,1325,1848.00
01/28/2004,10:03,1053.00,1053.25,1053.00,1053.25,396,130,526.00
01/28/2004,10:04,1053.00,1053.25,1053.00,1053.00,178,258,436.00
01/28/2004,10:05,1052.75,1053.50,1052.75,1053.50,1162,69,1231.00
01/28/2004,10:06,1053.50,1054.00,1053.50,1053.75,1924,1332,3256.00
01/28/2004,10:07,1054.00,1054.00,1053.50,1053.75,438,601,1039.00
01/28/2004,10:08,1053.75,1054.00,1053.75,1054.00,65,215,280.00
01/28/2004,10:09,1053.75,1054.00,1053.75,1054.00,41,42,83.00
01/28/2004,10:10,1054.00,1054.25,1053.75,1054.25,1219,196,1415.00
01/28/2004,10:11,1054.25,1054.25,1053.75,1053.75,35,328,363.00
01/28/2004,10:12,1054.00,1054.00,1053.75,1053.75,6,526,532.00
01/28/2004,10:13,1053.75,1054.00,1053.75,1053.75,4,317,321.00
01/28/2004,10:14,1054.00,1054.25,1053.75,1054.00,293,141,434.00
01/28/2004,10:15,1054.00,1054.25,1053.75,1053.75,552,550,1102.00
01/28/2004,10:16,1054.00,1054.00,1053.75,1053.75,83,70,153.00
01/28/2004,10:17,1053.75,1053.75,1053.50,1053.50,65,374,439.00
01/28/2004,10:18,1053.50,1053.50,1053.25,1053.50,215,662,877.00
01/28/2004,10:19,1053.50,1053.75,1053.25,1053.25,63,582,645.00
01/28/2004,10:20,1053.50,1053.50,1053.00,1053.00,246,703,949.00
01/28/2004,10:21,1053.00,1053.25,1052.75,1053.00,301,616,917.00
01/28/2004,10:22,1053.00,1053.25,1052.75,1052.75,426,64,490.00
01/28/2004,10:23,1052.75,1052.75,1052.25,1052.50,158,1766,1924.00
01/28/2004,10:24,1052.50,1053.25,1052.50,1053.25,1090,390,1480.00
01/28/2004,10:25,1053.00,1053.25,1052.75,1053.00,214,689,903.00
01/28/2004,10:26,1052.75,1053.25,1052.25,1052.25,210,1546,1756.00
01/28/2004,10:27,1052.25,1052.75,1052.00,1052.75,386,1032,1418.00
01/28/2004,10:28,1052.50,1053.00,1052.50,1052.75,345,156,501.00
01/28/2004,10:29,1052.75,1052.75,1052.50,1052.75,542,41,583.00
01/28/2004,10:30,1052.75,1052.75,1052.25,1052.50,251,1123,1374.00
01/28/2004,10:31,1052.50,1053.25,1052.50,1053.25,1952,116,2068.00
01/28/2004,10:32,1053.25,1053.75,1053.00,1053.25,1462,1544,3006.00
01/28/2004,10:33,1053.25,1053.25,1053.00,1053.25,1432,197,1629.00
01/28/2004,10:34,1053.50,1053.50,1053.25,1053.25,30,136,166.00
01/28/2004,10:35,1053.25,1053.25,1053.00,1053.00,49,88,137.00
01/28/2004,10:36,1053.25,1053.50,1053.00,1053.25,210,185,395.00
01/28/2004,10:37,1053.25,1053.25,1053.00,1053.25,94,106,200.00
01/28/2004,10:38,1053.25,1053.25,1052.50,1052.75,38,925,963.00
01/28/2004,10:39,1052.75,1053.00,1052.75,1052.75,51,219,270.00
01/28/2004,10:40,1053.00,1053.25,1053.00,1053.00,393,154,547.00
01/28/2004,10:41,1053.00,1053.50,1053.00,1053.50,223,11,234.00
01/28/2004,10:42,1053.50,1053.50,1053.25,1053.25,10,174,184.00
01/28/2004,10:43,1053.25,1053.50,1053.00,1053.50,403,16,419.00
01/28/2004,10:44,1053.50,1053.75,1053.50,1053.75,47,107,154.00
01/28/2004,10:45,1053.75,1053.75,1053.50,1053.75,21,201,222.00
01/28/2004,10:46,1053.50,1053.75,1053.50,1053.50,36,111,147.00
01/28/2004,10:47,1053.50,1053.50,1053.25,1053.25,46,103,149.00
01/28/2004,10:48,1053.25,1053.50,1053.25,1053.50,75,75,150.00
01/28/2004,10:49,1053.50,1053.50,1053.25,1053.50,172,9,181.00
01/28/2004,10:50,1053.50,1053.50,1053.25,1053.25,137,490,627.00
01/28/2004,10:51,1053.25,1053.50,1053.25,1053.50,29,61,90.00
01/28/2004,10:52,1053.25,1053.50,1053.25,1053.50,6,40,46.00
01/28/2004,10:53,1053.50,1053.75,1053.25,1053.25,246,220,466.00
01/28/2004,10:54,1053.25,1053.50,1053.25,1053.25,8,94,102.00
01/28/2004,10:55,1053.00,1053.25,1053.00,1053.00,14,136,150.00
01/28/2004,10:56,1053.00,1053.25,1052.75,1053.00,36,210,246.00
01/28/2004,10:57,1052.75,1053.25,1052.75,1053.25,90,64,154.00
01/28/2004,10:58,1053.25,1053.25,1053.00,1053.25,22,6,28.00
01/28/2004,10:59,1053.25,1053.50,1053.25,1053.25,159,195,354.00
01/28/2004,11:00,1053.25,1053.25,1053.00,1053.00,11,64,75.00
01/28/2004,11:01,1053.00,1053.25,1053.00,1053.00,7,410,417.00
01/28/2004,11:02,1053.00,1053.00,1052.75,1052.75,125,81,206.00
01/28/2004,11:03,1052.75,1053.25,1052.75,1053.00,504,50,554.00
01/28/2004,11:04,1053.00,1053.25,1053.00,1053.25,98,200,298.00
01/28/2004,11:05,1053.00,1053.25,1053.00,1053.00,45,70,115.00
01/28/2004,11:06,1053.00,1053.25,1053.00,1053.25,56,28,84.00
01/28/2004,11:07,1053.00,1053.00,1052.50,1052.75,281,632,913.00
01/28/2004,11:08,1052.75,1052.75,1052.50,1052.50,290,227,517.00
01/28/2004,11:09,1052.75,1052.75,1052.25,1052.25,289,447,736.00
01/28/2004,11:10,1052.25,1052.50,1052.25,1052.25,21,464,485.00
01/28/2004,11:11,1052.25,1052.50,1052.25,1052.25,73,340,413.00
01/28/2004,11:12,1052.25,1052.75,1052.25,1052.75,360,474,834.00
01/28/2004,11:13,1052.75,1052.75,1052.50,1052.50,149,189,338.00
01/28/2004,11:14,1052.50,1052.50,1052.00,1052.00,184,564,748.00
01/28/2004,11:15,1052.00,1052.75,1052.00,1052.50,223,254,477.00
01/28/2004,11:16,1052.75,1052.75,1052.25,1052.75,451,137,588.00
01/28/2004,11:17,1052.75,1052.75,1052.25,1052.25,268,268,536.00
01/28/2004,11:18,1052.25,1052.50,1052.00,1052.00,213,314,527.00
01/28/2004,11:19,1052.25,1052.25,1052.00,1052.25,190,10,200.00
01/28/2004,11:20,1052.00,1052.50,1052.00,1052.25,177,318,495.00
01/28/2004,11:21,1052.25,1052.25,1052.00,1052.25,252,36,288.00
01/28/2004,11:22,1052.50,1052.50,1052.00,1052.00,75,491,566.00
01/28/2004,11:23,1052.00,1052.25,1052.00,1052.00,174,38,212.00
01/28/2004,11:24,1052.25,1052.25,1052.00,1052.00,28,6,34.00
01/28/2004,11:25,1052.25,1052.50,1052.00,1052.50,99,85,184.00
01/28/2004,11:26,1052.50,1052.75,1052.50,1052.75,962,63,1025.00
01/28/2004,11:27,1052.75,1053.00,1052.50,1052.75,215,54,269.00
01/28/2004,11:28,1052.75,1053.00,1052.75,1052.75,178,68,246.00
01/28/2004,11:29,1052.75,1052.75,1052.50,1052.50,1,294,295.00
01/28/2004,11:30,1052.50,1052.75,1052.25,1052.25,18,465,483.00
01/28/2004,11:31,1052.50,1052.50,1052.25,1052.25,167,95,262.00
01/28/2004,11:32,1052.25,1052.25,1052.25,1052.25,0,82,82.00
01/28/2004,11:33,1052.25,1052.75,1052.25,1052.75,350,45,395.00
01/28/2004,11:34,1052.50,1052.75,1052.50,1052.75,6,164,170.00
01/28/2004,11:35,1052.50,1052.50,1052.50,1052.50,0,85,85.00
01/28/2004,11:36,1052.50,1052.75,1052.50,1052.50,2,76,78.00
01/28/2004,11:37,1052.50,1052.75,1052.50,1052.50,2,33,35.00
01/28/2004,11:38,1052.50,1052.75,1052.25,1052.50,139,128,267.00
01/28/2004,11:39,1052.50,1052.75,1052.50,1052.50,61,27,88.00
01/28/2004,11:40,1052.50,1052.50,1052.25,1052.50,30,58,88.00
01/28/2004,11:41,1052.25,1052.50,1052.25,1052.25,5,271,276.00
01/28/2004,11:42,1052.25,1052.50,1052.00,1052.25,17,175,192.00
01/28/2004,11:43,1052.00,1052.25,1052.00,1052.00,40,75,115.00
01/28/2004,11:44,1052.25,1052.25,1051.75,1051.75,173,371,544.00
01/28/2004,11:45,1052.00,1052.25,1051.75,1052.00,146,223,369.00
01/28/2004,11:46,1052.25,1052.25,1051.75,1051.75,56,194,250.00
01/28/2004,11:47,1052.00,1052.25,1051.75,1052.25,211,52,263.00
01/28/2004,11:48,1052.00,1052.25,1052.00,1052.25,11,81,92.00
01/28/2004,11:49,1052.25,1052.25,1052.00,1052.25,537,30,567.00
01/28/2004,11:50,1052.50,1052.50,1052.25,1052.50,45,32,77.00
01/28/2004,11:51,1052.50,1052.50,1052.25,1052.25,84,66,150.00
01/28/2004,11:52,1052.25,1052.50,1052.25,1052.25,11,143,154.00
01/28/2004,11:53,1052.25,1052.50,1052.25,1052.25,13,110,123.00
01/28/2004,11:54,1052.25,1052.50,1052.00,1052.25,6,127,133.00
01/28/2004,11:55,1052.25,1052.25,1052.00,1052.25,15,19,34.00
01/28/2004,11:56,1052.25,1052.25,1052.00,1052.25,303,79,382.00
01/28/2004,11:57,1052.25,1052.25,1052.25,1052.25,38,0,38.00
01/28/2004,11:58,1052.25,1052.75,1052.25,1052.75,490,37,527.00
01/28/2004,11:59,1052.50,1052.75,1052.25,1052.50,88,285,373.00
01/28/2004,12:00,1052.50,1052.50,1052.25,1052.25,255,123,378.00
01/28/2004,12:01,1052.50,1052.50,1052.25,1052.50,68,38,106.00
01/28/2004,12:02,1052.25,1052.25,1052.00,1052.00,7,297,304.00
01/28/2004,12:03,1052.00,1052.25,1052.00,1052.25,3,145,148.00
01/28/2004,12:04,1052.25,1052.25,1052.00,1052.00,186,164,350.00
01/28/2004,12:05,1052.00,1052.25,1052.00,1052.00,25,83,108.00
01/28/2004,12:06,1052.00,1052.25,1051.75,1052.25,38,101,139.00
01/28/2004,12:07,1052.00,1052.25,1052.00,1052.25,250,5,255.00
01/28/2004,12:08,1052.25,1052.50,1052.00,1052.00,4,185,189.00
01/28/2004,12:09,1052.00,1052.25,1052.00,1052.00,1,52,53.00
01/28/2004,12:10,1052.00,1052.00,1051.75,1052.00,39,56,95.00
01/28/2004,12:11,1052.00,1052.00,1051.75,1052.00,169,25,194.00
01/28/2004,12:12,1052.00,1052.25,1052.00,1052.00,37,1,38.00
01/28/2004,12:13,1052.25,1052.25,1052.00,1052.00,5,89,94.00
01/28/2004,12:14,1052.00,1052.25,1052.00,1052.00,41,198,239.00
01/28/2004,12:15,1052.00,1052.25,1051.75,1052.00,71,157,228.00
01/28/2004,12:16,1052.25,1052.25,1052.00,1052.25,31,20,51.00
01/28/2004,12:17,1052.25,1052.25,1052.00,1052.25,263,33,296.00
01/28/2004,12:18,1052.25,1052.25,1052.00,1052.00,49,213,262.00
01/28/2004,12:19,1052.00,1052.25,1051.75,1052.00,21,197,218.00
01/28/2004,12:20,1052.00,1052.25,1051.75,1052.00,125,138,263.00
01/28/2004,12:21,1052.00,1052.00,1051.75,1052.00,60,12,72.00
01/28/2004,12:22,1052.00,1052.25,1052.00,1052.00,46,176,222.00
01/28/2004,12:23,1052.00,1052.25,1052.00,1052.00,9,69,78.00
01/28/2004,12:24,1052.25,1052.25,1052.00,1052.25,337,61,398.00
01/28/2004,12:25,1052.25,1053.25,1052.25,1053.00,1651,377,2028.00
01/28/2004,12:26,1053.00,1053.25,1052.75,1053.00,358,288,646.00
01/28/2004,12:27,1053.00,1053.00,1052.50,1052.75,122,203,325.00
01/28/2004,12:28,1053.00,1053.25,1052.75,1052.75,151,95,246.00
01/28/2004,12:29,1053.00,1053.00,1052.75,1053.00,19,19,38.00
01/28/2004,12:30,1052.75,1053.00,1052.50,1052.50,338,199,537.00
01/28/2004,12:31,1052.75,1053.00,1052.50,1053.00,199,130,329.00
01/28/2004,12:32,1053.00,1053.00,1052.50,1052.75,18,121,139.00
01/28/2004,12:33,1052.75,1053.00,1052.75,1053.00,4,48,52.00
01/28/2004,12:34,1053.00,1053.00,1052.50,1052.50,14,109,123.00
01/28/2004,12:35,1052.50,1053.00,1052.50,1052.75,141,139,280.00
01/28/2004,12:36,1052.75,1053.00,1052.75,1053.00,13,37,50.00
01/28/2004,12:37,1053.00,1053.25,1053.00,1053.00,263,128,391.00
01/28/2004,12:38,1053.00,1053.25,1053.00,1053.25,16,57,73.00
01/28/2004,12:39,1053.25,1053.25,1053.00,1053.25,97,163,260.00
01/28/2004,12:40,1053.00,1053.50,1053.00,1053.25,438,98,536.00
01/28/2004,12:41,1053.50,1053.75,1053.25,1053.50,1122,615,1737.00
01/28/2004,12:42,1053.50,1053.75,1053.50,1053.50,13,163,176.00
01/28/2004,12:43,1053.50,1053.75,1053.25,1053.25,13,137,150.00
01/28/2004,12:44,1053.25,1053.75,1053.25,1053.50,180,9,189.00
01/28/2004,12:45,1053.50,1053.75,1053.50,1053.50,272,72,344.00
01/28/2004,12:46,1053.75,1053.75,1053.25,1053.50,155,308,463.00
01/28/2004,12:47,1053.50,1053.75,1053.25,1053.75,201,145,346.00
01/28/2004,12:48,1053.50,1053.75,1053.50,1053.50,16,136,152.00
01/28/2004,12:49,1053.50,1053.75,1053.25,1053.50,176,258,434.00
01/28/2004,12:50,1053.50,1053.75,1053.50,1053.75,2,20,22.00
01/28/2004,12:51,1053.75,1053.75,1053.50,1053.75,9,13,22.00
01/28/2004,12:52,1053.75,1053.75,1053.50,1053.50,1,15,16.00
01/28/2004,12:53,1053.50,1053.75,1053.50,1053.50,6,127,133.00
01/28/2004,12:54,1053.50,1053.50,1053.25,1053.50,1,214,215.00
01/28/2004,12:55,1053.25,1053.50,1053.25,1053.25,2,54,56.00
01/28/2004,12:56,1053.25,1053.50,1053.25,1053.25,4,45,49.00
01/28/2004,12:57,1053.25,1053.50,1053.25,1053.25,24,30,54.00
01/28/2004,12:58,1053.25,1053.25,1053.00,1053.00,19,357,376.00
01/28/2004,12:59,1053.00,1053.25,1053.00,1053.00,11,62,73.00
01/28/2004,13:00,1053.00,1053.25,1053.00,1053.00,9,15,24.00
01/28/2004,13:01,1053.25,1053.25,1053.00,1053.00,23,70,93.00
01/28/2004,13:02,1053.00,1053.25,1053.00,1053.00,6,742,748.00
01/28/2004,13:03,1053.00,1053.25,1052.75,1053.25,610,168,778.00
01/28/2004,13:04,1053.00,1053.50,1053.00,1053.25,132,468,600.00
01/28/2004,13:05,1053.25,1053.25,1053.00,1053.25,14,129,143.00
01/28/2004,13:06,1053.00,1053.25,1052.75,1052.75,8,199,207.00
01/28/2004,13:07,1053.00,1053.00,1052.75,1053.00,63,12,75.00
01/28/2004,13:08,1053.00,1053.00,1052.00,1052.00,169,1137,1306.00
01/28/2004,13:09,1052.00,1053.00,1052.00,1053.00,1226,211,1437.00
01/28/2004,13:10,1052.75,1053.75,1052.75,1053.50,1131,168,1299.00
01/28/2004,13:11,1053.50,1053.75,1052.50,1052.75,212,792,1004.00
01/28/2004,13:12,1053.00,1053.25,1052.75,1052.75,157,229,386.00
01/28/2004,13:13,1053.00,1053.25,1052.75,1053.25,197,54,251.00
01/28/2004,13:14,1053.00,1053.25,1052.75,1053.00,78,44,122.00
01/28/2004,13:15,1053.00,1053.25,1051.50,1051.50,89,1523,1612.00
01/28/2004,13:16,1052.00,1052.00,1049.25,1049.50,3820,7103,10923.00
01/28/2004,13:17,1049.75,1050.00,1048.75,1049.50,3083,3891,6974.00
01/28/2004,13:18,1049.50,1050.75,1049.00,1050.75,3879,1633,5512.00
01/28/2004,13:19,1050.75,1050.75,1050.00,1050.25,1990,2756,4746.00
01/28/2004,13:20,1050.50,1051.00,1050.25,1050.50,2462,1908,4370.00
01/28/2004,13:21,1050.75,1051.00,1050.25,1050.25,922,1042,1964.00
01/28/2004,13:22,1050.25,1050.25,1048.25,1048.25,2914,5080,7994.00
01/28/2004,13:23,1048.50,1048.50,1046.50,1046.75,2591,9187,11778.00
01/28/2004,13:24,1046.50,1046.75,1043.50,1043.50,4130,10128,14258.00
01/28/2004,13:25,1043.25,1043.50,1042.00,1043.00,5594,6836,12430.00
01/28/2004,13:26,1043.00,1043.00,1041.50,1042.25,5430,4741,10171.00
01/28/2004,13:27,1042.25,1042.25,1040.75,1041.50,4853,5922,10775.00
01/28/2004,13:28,1041.50,1042.25,1040.75,1041.50,4774,5176,9950.00
01/28/2004,13:29,1041.25,1042.75,1040.75,1042.50,2862,3270,6132.00
01/28/2004,13:30,1042.75,1043.75,1042.50,1043.50,4764,2566,7330.00
01/28/2004,13:31,1043.50,1044.00,1043.00,1043.25,2610,4566,7176.00
01/28/2004,13:32,1043.25,1043.50,1042.25,1042.75,2024,3538,5562.00
01/28/2004,13:33,1042.75,1042.75,1041.50,1042.25,2694,3142,5836.00
01/28/2004,13:34,1042.00,1042.50,1042.00,1042.25,1273,1173,2446.00
01/28/2004,13:35,1042.25,1042.50,1041.50,1041.75,786,1969,2755.00
01/28/2004,13:36,1041.75,1042.75,1041.00,1042.00,4388,2190,6578.00
01/28/2004,13:37,1042.00,1042.25,1041.75,1042.25,1108,699,1807.00
01/28/2004,13:38,1042.25,1042.75,1042.00,1042.00,1931,1754,3685.00
01/28/2004,13:39,1042.00,1042.75,1041.75,1042.25,1406,2505,3911.00
01/28/2004,13:40,1042.25,1042.75,1041.75,1042.00,788,1547,2335.00
01/28/2004,13:41,1042.00,1042.25,1041.50,1041.75,1218,2265,3483.00
01/28/2004,13:42,1041.50,1042.25,1041.25,1041.25,1683,1106,2789.00
01/28/2004,13:43,1041.25,1041.50,1039.75,1040.00,2452,5365,7817.00
01/28/2004,13:44,1039.75,1039.75,1039.00,1039.25,2473,4882,7355.00
01/28/2004,13:45,1039.00,1039.25,1038.00,1038.00,1782,5165,6947.00
01/28/2004,13:46,1038.00,1038.75,1037.75,1038.25,2469,2639,5108.00
01/28/2004,13:47,1038.00,1038.25,1036.25,1036.75,3248,6040,9288.00
01/28/2004,13:48,1036.75,1038.00,1036.75,1037.50,4177,2430,6607.00
01/28/2004,13:49,1037.50,1038.00,1036.50,1037.25,2216,2448,4664.00
01/28/2004,13:50,1037.50,1038.25,1037.00,1038.00,3587,2036,5623.00
01/28/2004,13:51,1038.00,1039.00,1038.00,1039.00,3371,2572,5943.00
01/28/2004,13:52,1039.00,1039.75,1038.75,1039.50,3237,2283,5520.00
01/28/2004,13:53,1039.50,1040.25,1039.50,1040.00,3908,2612,6520.00
01/28/2004,13:54,1040.00,1040.75,1038.50,1038.75,2347,5461,7808.00
01/28/2004,13:55,1038.75,1040.00,1038.75,1039.75,2004,972,2976.00
01/28/2004,13:56,1039.75,1040.25,1039.25,1039.50,1404,1414,2818.00
01/28/2004,13:57,1039.50,1040.75,1039.25,1040.50,2499,1110,3609.00
01/28/2004,13:58,1040.25,1040.50,1039.00,1039.75,994,3190,4184.00
01/28/2004,13:59,1039.75,1040.75,1039.75,1040.50,1750,847,2597.00
01/28/2004,14:00,1040.75,1041.25,1040.50,1040.50,2597,1710,4307.00
01/28/2004,14:01,1040.50,1041.25,1040.50,1041.00,956,661,1617.00
01/28/2004,14:02,1040.75,1040.75,1039.50,1040.25,1852,2490,4342.00
01/28/2004,14:03,1040.25,1040.75,1040.00,1040.25,1264,1799,3063.00
01/28/2004,14:04,1040.25,1041.00,1040.00,1040.25,1367,1292,2659.00
01/28/2004,14:05,1040.25,1041.00,1040.25,1040.50,739,599,1338.00
01/28/2004,14:06,1040.50,1041.25,1040.25,1040.75,914,422,1336.00
01/28/2004,14:07,1041.00,1041.25,1040.50,1041.00,994,726,1720.00
01/28/2004,14:08,1041.00,1042.00,1040.75,1041.75,3421,803,4224.00
01/28/2004,14:09,1041.75,1041.75,1040.50,1040.50,890,3365,4255.00
01/28/2004,14:10,1040.50,1040.50,1039.75,1040.00,1678,3347,5025.00
01/28/2004,14:11,1040.00,1040.50,1039.50,1039.75,1161,2120,3281.00
01/28/2004,14:12,1039.75,1040.00,1039.00,1039.75,1630,2546,4176.00
01/28/2004,14:13,1039.50,1039.75,1039.00,1039.50,757,1776,2533.00
01/28/2004,14:14,1039.50,1039.50,1038.50,1038.50,798,3276,4074.00
01/28/2004,14:15,1038.75,1039.25,1038.25,1039.00,2222,1847,4069.00
01/28/2004,14:16,1039.00,1039.25,1038.50,1039.00,1590,2043,3633.00
01/28/2004,14:17,1038.75,1039.25,1038.75,1039.25,2047,723,2770.00
01/28/2004,14:18,1039.25,1039.25,1038.50,1039.00,870,823,1693.00
01/28/2004,14:19,1038.75,1039.50,1038.50,1039.00,1176,845,2021.00
01/28/2004,14:20,1038.75,1039.00,1038.50,1038.75,336,686,1022.00
01/28/2004,14:21,1038.75,1039.00,1037.50,1037.50,1252,4914,6166.00
01/28/2004,14:22,1037.50,1038.25,1037.25,1038.00,3341,1098,4439.00
01/28/2004,14:23,1038.25,1038.25,1037.75,1038.00,1233,1539,2772.00
01/28/2004,14:24,1038.00,1039.00,1038.00,1039.00,2310,1011,3321.00
01/28/2004,14:25,1039.00,1039.50,1038.75,1039.25,2148,1299,3447.00
01/28/2004,14:26,1039.50,1039.50,1037.50,1037.50,1147,4101,5248.00
01/28/2004,14:27,1037.75,1038.25,1037.00,1037.75,2483,2588,5071.00
01/28/2004,14:28,1037.75,1037.75,1037.00,1037.25,759,2096,2855.00
01/28/2004,14:29,1037.00,1037.25,1036.00,1036.25,3424,3997,7421.00
01/28/2004,14:30,1036.25,1036.25,1035.00,1035.00,2874,5632,8506.00
01/28/2004,14:31,1035.00,1035.50,1034.75,1035.00,1654,4322,5976.00
01/28/2004,14:32,1035.00,1035.00,1033.50,1033.75,3875,6765,10640.00
01/28/2004,14:33,1033.50,1034.00,1033.00,1033.25,2680,4878,7558.00
01/28/2004,14:34,1033.50,1033.50,1032.00,1033.00,3998,4249,8247.00
01/28/2004,14:35,1033.00,1033.75,1032.50,1033.50,4353,2489,6842.00
01/28/2004,14:36,1033.75,1034.00,1033.25,1034.00,2083,503,2586.00
01/28/2004,14:37,1034.00,1034.50,1034.00,1034.25,2160,1733,3893.00
01/28/2004,14:38,1034.25,1034.75,1034.00,1034.25,1197,1203,2400.00
01/28/2004,14:39,1034.25,1034.75,1034.00,1034.75,1582,548,2130.00
01/28/2004,14:40,1034.75,1035.25,1034.25,1034.25,1898,1819,3717.00
01/28/2004,14:41,1034.50,1034.50,1033.75,1034.25,1352,2902,4254.00
01/28/2004,14:42,1034.00,1034.25,1033.50,1034.25,1991,1588,3579.00
01/28/2004,14:43,1034.25,1034.50,1033.75,1034.25,2127,953,3080.00
01/28/2004,14:44,1034.25,1034.50,1034.00,1034.00,2129,1223,3352.00
01/28/2004,14:45,1034.00,1034.25,1033.75,1034.00,1629,2189,3818.00
01/28/2004,14:46,1034.00,1034.00,1033.75,1033.75,308,348,656.00
01/28/2004,14:47,1033.75,1034.00,1033.50,1034.00,1348,1799,3147.00
01/28/2004,14:48,1034.00,1034.25,1032.75,1033.00,1493,2934,4427.00
01/28/2004,14:49,1033.00,1033.00,1031.50,1032.00,2724,4726,7450.00
01/28/2004,14:50,1031.75,1032.50,1031.25,1032.00,2547,2873,5420.00
01/28/2004,14:51,1032.00,1032.25,1031.75,1032.25,2098,2517,4615.00
01/28/2004,14:52,1032.00,1032.25,1031.00,1031.25,2282,4578,6860.00
01/28/2004,14:53,1031.25,1031.75,1031.00,1031.50,2682,2573,5255.00
01/28/2004,14:54,1031.50,1032.50,1031.25,1032.25,2822,807,3629.00
01/28/2004,14:55,1032.25,1032.50,1032.00,1032.25,1215,1082,2297.00
01/28/2004,14:56,1032.50,1033.00,1032.00,1033.00,3035,2534,5569.00
01/28/2004,14:57,1033.00,1033.75,1032.75,1033.25,2870,1099,3969.00
01/28/2004,14:58,1033.50,1033.50,1032.75,1033.00,1647,1582,3229.00
01/28/2004,14:59,1033.25,1033.75,1033.00,1033.50,3832,1495,5327.00
01/28/2004,15:00,1033.50,1034.25,1033.25,1034.25,5472,3216,8688.00
01/28/2004,15:01,1034.25,1034.75,1034.25,1034.75,2269,2021,4290.00
01/28/2004,15:02,1034.75,1034.75,1034.25,1034.50,821,1593,2414.00
01/28/2004,15:03,1034.75,1035.00,1034.50,1034.75,2293,1082,3375.00
01/28/2004,15:04,1035.00,1035.75,1034.50,1034.75,3938,1587,5525.00
01/28/2004,15:05,1034.75,1035.00,1034.00,1034.25,1942,1585,3527.00
01/28/2004,15:06,1034.25,1034.75,1034.25,1034.50,460,803,1263.00
01/28/2004,15:07,1034.75,1035.25,1034.50,1034.75,1845,738,2583.00
01/28/2004,15:08,1035.00,1035.25,1034.75,1035.25,356,217,573.00
01/28/2004,15:09,1035.00,1035.25,1034.25,1035.00,1476,2043,3519.00
01/28/2004,15:10,1034.75,1035.25,1034.50,1035.25,1040,280,1320.00
01/28/2004,15:11,1035.25,1035.50,1035.00,1035.00,1373,1040,2413.00
01/28/2004,15:12,1035.00,1035.25,1034.75,1034.75,446,1147,1593.00
01/28/2004,15:13,1035.00,1035.25,1034.50,1035.00,462,574,1036.00
01/28/2004,15:14,1034.75,1035.25,1034.75,1034.75,643,1038,1681.00
01/28/2004,15:15,1035.00,1035.75,1034.75,1035.50,2218,2716,4934.00
01/28/2004,15:16,1035.25,1035.50,1035.25,1035.50,9,3,12.00
01/28/2004,15:31,1034.75,1034.75,1034.75,1034.75,0,202,202.00
01/28/2004,15:32,1034.75,1035.00,1034.50,1034.75,76,80,156.00
01/28/2004,15:33,1034.75,1035.00,1034.50,1034.50,1,418,419.00
01/28/2004,15:34,1034.50,1034.75,1034.50,1034.75,20,4,24.00
01/28/2004,15:35,1034.50,1034.75,1034.50,1034.75,29,3,32.00
01/28/2004,15:36,1034.75,1034.75,1034.50,1034.50,30,2,32.00
01/28/2004,15:37,1034.75,1034.75,1034.50,1034.50,15,12,27.00
01/28/2004,15:38,1034.50,1035.00,1034.50,1035.00,77,1,78.00
01/28/2004,15:39,1035.00,1035.25,1034.75,1034.75,72,301,373.00
01/28/2004,15:40,1035.00,1035.00,1034.75,1034.75,97,50,147.00
01/28/2004,15:41,1034.75,1035.25,1034.75,1035.00,210,42,252.00
01/28/2004,15:42,1035.00,1035.25,1034.75,1034.75,2,35,37.00
01/28/2004,15:43,1035.00,1035.00,1034.75,1035.00,46,58,104.00
01/28/2004,15:44,1035.00,1035.25,1035.00,1035.00,16,32,48.00
01/28/2004,15:45,1035.25,1035.25,1035.00,1035.00,5,115,120.00
01/28/2004,15:46,1035.00,1035.00,1034.75,1035.00,1,48,49.00
01/28/2004,15:47,1035.00,1035.00,1035.00,1035.00,79,0,79.00
01/28/2004,15:48,1035.00,1035.25,1035.00,1035.00,2,56,58.00
01/28/2004,15:49,1035.00,1035.00,1034.75,1035.00,43,21,64.00
01/28/2004,15:50,1035.00,1035.00,1035.00,1035.00,19,0,19.00
01/28/2004,15:51,1035.25,1035.25,1035.25,1035.25,5,0,5.00
01/28/2004,15:52,1035.00,1035.00,1035.00,1035.00,0,73,73.00
01/28/2004,15:54,1035.25,1035.25,1035.25,1035.25,77,0,77.00
01/28/2004,15:55,1035.25,1035.25,1035.25,1035.25,32,0,32.00
01/28/2004,15:56,1035.50,1035.50,1035.25,1035.25,5,12,17.00
01/28/2004,15:57,1035.50,1035.75,1035.50,1035.75,127,5,132.00
01/28/2004,15:58,1035.25,1035.75,1035.25,1035.50,2,26,28.00
01/28/2004,15:59,1035.50,1035.50,1035.50,1035.50,0,1,1.00
01/28/2004,16:00,1035.25,1035.25,1035.00,1035.25,1,76,77.00
01/28/2004,17:01,1034.75,1034.75,1034.25,1034.25,9,117,126.00
01/28/2004,17:02,1034.50,1034.50,1034.25,1034.25,1,51,52.00
01/28/2004,17:03,1034.25,1034.25,1034.00,1034.00,22,123,145.00
01/28/2004,17:04,1034.00,1034.00,1034.00,1034.00,0,69,69.00
01/28/2004,17:05,1034.00,1034.00,1033.50,1033.75,47,168,215.00
01/28/2004,17:06,1033.75,1033.75,1033.75,1033.75,16,0,16.00
01/28/2004,17:07,1033.75,1033.75,1033.75,1033.75,10,0,10.00
01/28/2004,17:08,1034.00,1034.00,1033.75,1033.75,1,25,26.00
01/28/2004,17:09,1034.00,1034.00,1033.75,1033.75,15,76,91.00
01/28/2004,17:10,1033.75,1033.75,1033.50,1033.75,5,28,33.00
01/28/2004,17:13,1033.75,1033.75,1033.25,1033.50,16,50,66.00
01/28/2004,17:14,1033.50,1033.75,1033.25,1033.75,79,1,80.00
01/28/2004,17:15,1033.75,1034.00,1033.75,1034.00,38,0,38.00
01/28/2004,17:16,1034.00,1034.25,1034.00,1034.25,7,0,7.00
01/28/2004,17:17,1034.25,1034.25,1034.25,1034.25,8,0,8.00
01/28/2004,17:18,1034.25,1034.25,1034.25,1034.25,2,0,2.00
01/28/2004,17:20,1034.25,1034.25,1034.25,1034.25,34,0,34.00
01/28/2004,17:21,1034.25,1034.25,1034.25,1034.25,7,0,7.00
01/28/2004,17:22,1034.25,1034.25,1034.25,1034.25,5,0,5.00
01/28/2004,17:23,1034.25,1034.25,1034.25,1034.25,1,0,1.00
01/28/2004,17:24,1034.25,1034.25,1034.00,1034.25,2,1,3.00
01/28/2004,17:25,1034.25,1034.25,1034.25,1034.25,7,0,7.00
01/28/2004,17:26,1034.25,1034.25,1034.25,1034.25,3,0,3.00
01/28/2004,17:28,1034.25,1034.25,1034.25,1034.25,1,0,1.00
01/28/2004,17:29,1034.25,1034.25,1034.25,1034.25,8,0,8.00
01/28/2004,17:30,1034.25,1034.50,1034.25,1034.50,2,0,2.00
01/28/2004,17:31,1034.25,1034.25,1034.25,1034.25,0,15,15.00
01/28/2004,17:32,1034.25,1034.25,1034.25,1034.25,0,6,6.00
01/28/2004,17:33,1034.25,1034.25,1034.25,1034.25,0,5,5.00
01/28/2004,17:34,1034.25,1034.50,1034.25,1034.50,22,4,26.00
01/28/2004,17:35,1034.50,1034.50,1034.50,1034.50,1,0,1.00
01/28/2004,17:36,1034.50,1034.50,1034.50,1034.50,2,0,2.00
01/28/2004,17:37,1034.50,1034.50,1034.50,1034.50,12,0,12.00
01/28/2004,17:38,1034.50,1034.50,1034.50,1034.50,9,0,9.00
01/28/2004,17:39,1034.75,1034.75,1034.75,1034.75,7,0,7.00
01/28/2004,17:40,1034.75,1034.75,1034.75,1034.75,16,0,16.00
01/28/2004,17:41,1034.75,1034.75,1034.75,1034.75,6,0,6.00
01/28/2004,17:42,1034.75,1035.00,1034.75,1035.00,34,0,34.00
01/28/2004,17:43,1034.75,1034.75,1034.50,1034.75,1,8,9.00
01/28/2004,17:44,1034.75,1034.75,1034.75,1034.75,12,0,12.00
01/28/2004,17:46,1034.75,1034.75,1034.75,1034.75,19,0,19.00
01/28/2004,17:48,1034.75,1034.75,1034.75,1034.75,5,0,5.00
01/28/2004,17:49,1034.50,1034.50,1034.50,1034.50,0,60,60.00
01/28/2004,17:50,1034.75,1034.75,1034.75,1034.75,1,0,1.00
01/28/2004,17:51,1034.50,1034.50,1034.50,1034.50,0,9,9.00
01/28/2004,17:54,1034.50,1034.50,1034.50,1034.50,0,40,40.00
01/28/2004,17:55,1034.50,1034.50,1034.50,1034.50,0,1,1.00
01/28/2004,17:58,1034.50,1034.50,1034.50,1034.50,0,2,2.00
01/28/2004,17:59,1034.50,1034.50,1034.50,1034.50,0,14,14.00
01/28/2004,18:00,1034.50,1034.75,1034.50,1034.50,5,8,13.00
01/28/2004,18:02,1034.75,1034.75,1034.75,1034.75,12,0,12.00
01/28/2004,18:03,1034.50,1034.50,1034.50,1034.50,0,1,1.00
01/28/2004,18:04,1034.75,1034.75,1034.75,1034.75,20,0,20.00
01/28/2004,18:05,1034.75,1034.75,1034.50,1034.75,10,1,11.00
01/28/2004,18:06,1034.50,1034.50,1034.50,1034.50,0,16,16.00
01/28/2004,18:07,1034.50,1034.75,1034.50,1034.75,28,1,29.00
01/28/2004,18:10,1034.75,1035.00,1034.75,1035.00,7,0,7.00
01/28/2004,18:11,1035.00,1035.00,1035.00,1035.00,1,0,1.00
01/28/2004,18:12,1035.00,1035.00,1035.00,1035.00,5,0,5.00
01/28/2004,18:17,1035.00,1035.00,1035.00,1035.00,1,0,1.00
01/28/2004,18:18,1035.00,1035.00,1035.00,1035.00,1,0,1.00
01/28/2004,18:20,1034.75,1034.75,1034.75,1034.75,0,1,1.00
01/28/2004,18:21,1035.00,1035.25,1035.00,1035.25,44,0,44.00
01/28/2004,18:22,1035.00,1035.00,1035.00,1035.00,0,1,1.00
01/28/2004,18:24,1035.25,1035.25,1035.00,1035.00,9,1,10.00
01/28/2004,18:25,1035.00,1035.00,1035.00,1035.00,0,2,2.00
01/28/2004,18:26,1035.00,1035.00,1035.00,1035.00,0,2,2.00
01/28/2004,18:28,1035.25,1035.25,1035.25,1035.25,1,0,1.00
01/28/2004,18:31,1035.25,1035.25,1035.25,1035.25,1,0,1.00
01/28/2004,18:32,1035.25,1035.25,1035.25,1035.25,119,0,119.00
01/28/2004,18:33,1035.00,1035.25,1035.00,1035.25,8,10,18.00
01/28/2004,18:35,1035.00,1035.00,1035.00,1035.00,0,1,1.00
01/28/2004,18:36,1035.25,1035.25,1035.00,1035.25,3,1,4.00
01/28/2004,18:37,1035.25,1035.25,1035.25,1035.25,3,0,3.00
01/28/2004,18:38,1035.25,1035.25,1035.25,1035.25,18,0,18.00
01/28/2004,18:39,1035.25,1035.25,1035.25,1035.25,6,0,6.00
01/28/2004,18:40,1035.00,1035.00,1035.00,1035.00,0,12,12.00
01/28/2004,18:41,1035.00,1035.00,1035.00,1035.00,0,1,1.00
01/28/2004,18:42,1035.50,1035.50,1035.25,1035.25,6,2,8.00
01/28/2004,18:43,1035.25,1035.25,1035.00,1035.00,0,3,3.00
01/28/2004,18:44,1035.25,1035.25,1035.25,1035.25,7,0,7.00
01/28/2004,18:45,1035.50,1035.75,1035.50,1035.75,41,0,41.00
01/28/2004,18:46,1035.50,1035.50,1035.50,1035.50,0,25,25.00
01/28/2004,18:47,1035.25,1035.50,1035.25,1035.50,23,8,31.00
01/28/2004,18:48,1035.50,1035.50,1035.50,1035.50,6,0,6.00
01/28/2004,18:49,1035.75,1035.75,1035.50,1035.50,1,15,16.00
01/28/2004,18:50,1035.50,1035.50,1035.50,1035.50,0,14,14.00
01/28/2004,18:51,1035.50,1035.50,1035.25,1035.25,0,2,2.00
01/28/2004,18:53,1035.25,1035.50,1035.25,1035.50,2,2,4.00
01/28/2004,18:54,1035.50,1035.50,1035.50,1035.50,23,0,23.00
01/28/2004,18:55,1035.50,1035.50,1035.50,1035.50,3,0,3.00
01/28/2004,18:56,1035.50,1035.50,1035.50,1035.50,32,0,32.00
01/28/2004,18:57,1035.50,1035.50,1035.50,1035.50,13,0,13.00
01/28/2004,18:59,1035.50,1035.50,1035.50,1035.50,9,0,9.00
01/28/2004,19:00,1035.25,1035.25,1035.25,1035.25,0,1,1.00
01/28/2004,19:02,1035.25,1035.25,1035.25,1035.25,0,5,5.00
01/28/2004,19:03,1035.50,1035.50,1035.50,1035.50,3,0,3.00
01/28/2004,19:04,1035.50,1035.50,1035.50,1035.50,1,0,1.00
01/28/2004,19:05,1035.50,1035.50,1035.50,1035.50,3,0,3.00
01/28/2004,19:06,1035.50,1035.50,1035.50,1035.50,2,0,2.00
01/28/2004,19:07,1035.50,1035.50,1035.50,1035.50,6,0,6.00
01/28/2004,19:08,1035.50,1035.50,1035.50,1035.50,4,0,4.00
01/28/2004,19:09,1035.50,1035.50,1035.25,1035.25,8,2,10.00
01/28/2004,19:11,1035.50,1035.50,1035.50,1035.50,2,0,2.00
01/28/2004,19:14,1035.50,1035.50,1035.50,1035.50,1,0,1.00
01/28/2004,19:16,1035.25,1035.25,1035.25,1035.25,0,1,1.00
01/28/2004,19:17,1035.25,1035.50,1035.25,1035.50,3,16,19.00
01/28/2004,19:18,1035.50,1035.50,1035.50,1035.50,26,0,26.00
01/28/2004,19:19,1035.50,1035.50,1035.50,1035.50,11,0,11.00
01/28/2004,19:20,1035.25,1035.75,1035.25,1035.75,42,1,43.00
01/28/2004,19:21,1035.75,1035.75,1035.75,1035.75,1,0,1.00
01/28/2004,19:22,1035.75,1036.50,1035.75,1036.00,339,65,404.00
01/28/2004,19:23,1036.25,1036.50,1036.00,1036.25,36,21,57.00
01/28/2004,19:24,1036.25,1036.25,1036.25,1036.25,0,27,27.00
01/28/2004,19:26,1036.50,1036.50,1036.50,1036.50,4,0,4.00
01/28/2004,19:27,1036.50,1036.50,1036.25,1036.25,3,3,6.00
01/28/2004,19:29,1036.50,1036.50,1036.25,1036.50,2,1,3.00
01/28/2004,19:30,1036.50,1036.50,1036.50,1036.50,3,0,3.00
01/28/2004,19:31,1036.25,1036.25,1036.25,1036.25,0,23,23.00
01/28/2004,19:32,1036.50,1036.50,1036.50,1036.50,43,0,43.00
01/28/2004,19:33,1036.50,1037.00,1036.50,1037.00,258,0,258.00
01/28/2004,19:34,1036.75,1037.00,1036.75,1037.00,20,14,34.00
01/28/2004,19:35,1037.00,1037.00,1037.00,1037.00,23,0,23.00
01/28/2004,19:36,1037.00,1037.00,1037.00,1037.00,46,0,46.00
01/28/2004,19:37,1037.25,1037.25,1037.00,1037.00,3,5,8.00
01/28/2004,19:38,1037.25,1037.25,1037.00,1037.00,1,16,17.00
01/28/2004,19:39,1036.75,1037.00,1036.75,1037.00,13,1,14.00
01/28/2004,19:40,1037.00,1037.00,1036.75,1037.00,102,5,107.00
01/28/2004,19:41,1037.00,1037.00,1037.00,1037.00,27,0,27.00
01/28/2004,19:42,1037.25,1037.25,1037.25,1037.25,1,0,1.00
01/28/2004,19:43,1037.00,1037.00,1036.75,1037.00,44,21,65.00
01/28/2004,19:44,1037.00,1037.00,1036.75,1037.00,87,1,88.00
01/28/2004,19:45,1037.00,1037.00,1037.00,1037.00,54,0,54.00
01/28/2004,19:46,1037.25,1037.25,1037.00,1037.00,1,13,14.00
01/28/2004,19:47,1037.00,1037.00,1037.00,1037.00,0,6,6.00
01/28/2004,19:48,1037.00,1037.00,1037.00,1037.00,0,14,14.00
01/28/2004,19:49,1037.00,1037.00,1037.00,1037.00,0,3,3.00
01/28/2004,19:50,1037.00,1037.00,1037.00,1037.00,0,9,9.00
01/28/2004,19:51,1037.00,1037.00,1037.00,1037.00,0,11,11.00
01/28/2004,19:52,1037.00,1037.00,1037.00,1037.00,0,2,2.00
01/28/2004,19:54,1036.75,1037.25,1036.75,1037.25,2,1,3.00
01/28/2004,19:55,1037.00,1037.00,1037.00,1037.00,0,5,5.00
01/28/2004,19:56,1036.75,1036.75,1036.75,1036.75,0,2,2.00
01/28/2004,19:57,1036.75,1036.75,1036.75,1036.75,0,1,1.00
01/28/2004,19:59,1036.75,1036.75,1036.75,1036.75,0,17,17.00
01/28/2004,20:00,1037.00,1037.00,1037.00,1037.00,1,0,1.00
01/28/2004,20:01,1036.75,1036.75,1036.75,1036.75,0,2,2.00
01/28/2004,20:04,1036.75,1037.00,1036.75,1037.00,21,1,22.00
01/28/2004,20:05,1037.00,1037.00,1037.00,1037.00,2,0,2.00
01/28/2004,20:08,1037.25,1037.25,1037.25,1037.25,13,0,13.00
01/28/2004,20:09,1037.00,1037.00,1037.00,1037.00,0,4,4.00
01/28/2004,20:10,1037.00,1037.00,1037.00,1037.00,0,30,30.00
01/28/2004,20:11,1037.00,1037.00,1037.00,1037.00,0,1,1.00
01/28/2004,20:16,1037.25,1037.50,1037.25,1037.25,117,3,120.00
01/28/2004,20:17,1037.50,1037.50,1037.50,1037.50,1,0,1.00
01/28/2004,20:19,1037.25,1037.25,1037.25,1037.25,0,32,32.00
01/28/2004,20:20,1037.25,1037.25,1037.25,1037.25,0,27,27.00
01/28/2004,20:21,1037.25,1037.25,1037.00,1037.00,0,28,28.00
01/28/2004,20:22,1037.00,1037.00,1037.00,1037.00,0,5,5.00
01/28/2004,20:24,1037.00,1037.00,1037.00,1037.00,0,1,1.00
01/28/2004,20:26,1037.00,1037.00,1037.00,1037.00,0,10,10.00
01/28/2004,20:27,1037.00,1037.00,1036.75,1036.75,0,2,2.00
01/28/2004,20:28,1037.00,1037.00,1037.00,1037.00,4,0,4.00
01/28/2004,20:29,1037.00,1037.00,1036.75,1036.75,6,2,8.00
01/28/2004,20:30,1036.75,1036.75,1036.75,1036.75,0,3,3.00
01/28/2004,20:31,1036.75,1036.75,1036.75,1036.75,0,23,23.00
01/28/2004,20:32,1036.75,1036.75,1036.75,1036.75,0,12,12.00
01/28/2004,20:33,1036.75,1036.75,1036.75,1036.75,0,1,1.00
01/28/2004,20:35,1036.75,1036.75,1036.75,1036.75,0,6,6.00
01/28/2004,20:36,1036.75,1037.00,1036.75,1037.00,73,1,74.00
01/28/2004,20:37,1037.00,1037.00,1037.00,1037.00,15,0,15.00
01/28/2004,20:39,1037.25,1037.25,1037.25,1037.25,20,0,20.00
01/28/2004,20:43,1037.25,1037.25,1037.25,1037.25,10,0,10.00
01/28/2004,20:44,1037.25,1037.25,1037.25,1037.25,1,0,1.00
01/28/2004,20:45,1037.00,1037.00,1037.00,1037.00,0,25,25.00
01/28/2004,20:46,1037.25,1037.25,1037.25,1037.25,20,0,20.00
01/28/2004,20:48,1037.25,1037.25,1037.00,1037.25,23,1,24.00
01/28/2004,20:49,1037.25,1037.50,1037.25,1037.25,154,2,156.00
01/28/2004,20:50,1037.50,1037.50,1037.50,1037.50,108,0,108.00
01/28/2004,20:51,1037.50,1037.75,1037.50,1037.75,21,0,21.00
01/28/2004,20:52,1037.50,1037.50,1037.50,1037.50,0,28,28.00
01/28/2004,20:53,1037.50,1037.50,1037.50,1037.50,0,10,10.00
01/28/2004,20:54,1037.50,1037.50,1037.50,1037.50,0,25,25.00
01/28/2004,20:55,1037.50,1037.75,1037.50,1037.75,20,2,22.00
01/28/2004,20:56,1037.50,1037.50,1037.50,1037.50,0,1,1.00
01/28/2004,20:58,1037.75,1037.75,1037.75,1037.75,219,0,219.00
01/28/2004,20:59,1038.00,1038.00,1037.75,1038.00,4,4,8.00
01/28/2004,21:00,1037.75,1037.75,1037.75,1037.75,0,72,72.00
01/28/2004,21:01,1037.50,1037.75,1037.50,1037.75,1,1,2.00
01/28/2004,21:02,1037.75,1037.75,1037.75,1037.75,1,0,1.00
01/28/2004,21:03,1037.50,1037.50,1037.50,1037.50,0,15,15.00
01/28/2004,21:04,1037.50,1037.50,1037.50,1037.50,0,2,2.00
01/28/2004,21:07,1037.50,1037.75,1037.50,1037.50,2,27,29.00
01/28/2004,21:08,1037.25,1037.25,1037.25,1037.25,0,10,10.00
01/28/2004,21:11,1037.50,1037.50,1037.50,1037.50,2,0,2.00
01/28/2004,21:12,1037.50,1037.50,1037.25,1037.50,10,1,11.00
01/28/2004,21:14,1037.25,1037.25,1037.25,1037.25,0,1,1.00
01/28/2004,21:16,1037.50,1037.50,1037.50,1037.50,5,0,5.00
01/28/2004,21:17,1037.50,1037.50,1037.50,1037.50,1,0,1.00
01/28/2004,21:19,1037.50,1037.50,1037.50,1037.50,6,0,6.00
01/28/2004,21:20,1037.25,1037.25,1037.25,1037.25,0,3,3.00
01/28/2004,21:21,1037.50,1037.50,1037.50,1037.50,3,0,3.00
01/28/2004,21:22,1037.50,1037.50,1037.50,1037.50,2,0,2.00
01/28/2004,21:26,1037.25,1037.25,1037.25,1037.25,0,2,2.00
01/28/2004,21:27,1037.25,1037.25,1037.25,1037.25,0,2,2.00
01/28/2004,21:28,1037.25,1037.25,1037.25,1037.25,0,1,1.00
01/28/2004,21:29,1037.50,1037.50,1037.50,1037.50,1,0,1.00
01/28/2004,21:30,1037.50,1037.50,1037.25,1037.25,2,1,3.00
01/28/2004,21:31,1037.25,1037.50,1037.25,1037.25,1,3,4.00
01/28/2004,21:34,1037.25,1037.25,1037.25,1037.25,0,1,1.00
01/28/2004,21:36,1037.25,1037.25,1037.25,1037.25,0,9,9.00
01/28/2004,21:37,1037.25,1037.25,1037.25,1037.25,0,1,1.00
01/28/2004,21:39,1037.25,1037.50,1037.25,1037.50,1,1,2.00
01/28/2004,21:40,1037.50,1037.50,1037.50,1037.50,1,0,1.00
01/28/2004,21:41,1037.25,1037.25,1037.25,1037.25,0,1,1.00
01/28/2004,21:44,1037.25,1037.25,1037.25,1037.25,0,1,1.00
01/28/2004,21:45,1037.50,1037.50,1037.25,1037.25,1,1,2.00
01/28/2004,21:48,1037.50,1037.50,1037.50,1037.50,3,0,3.00
01/28/2004,21:51,1037.50,1037.50,1037.50,1037.50,6,0,6.00
01/28/2004,21:53,1037.25,1037.25,1037.25,1037.25,0,13,13.00
01/28/2004,21:54,1037.25,1037.50,1037.25,1037.50,1,1,2.00
01/28/2004,21:56,1037.25,1037.50,1037.25,1037.50,1,4,5.00
01/28/2004,22:04,1037.25,1037.25,1037.25,1037.25,0,1,1.00
01/28/2004,22:05,1037.00,1037.25,1037.00,1037.25,10,1,11.00
01/28/2004,22:07,1037.00,1037.00,1037.00,1037.00,0,1,1.00
01/28/2004,22:09,1037.00,1037.00,1037.00,1037.00,0,12,12.00
01/28/2004,22:10,1037.00,1037.00,1037.00,1037.00,0,2,2.00
01/28/2004,22:11,1037.00,1037.00,1037.00,1037.00,0,16,16.00
01/28/2004,22:13,1037.00,1037.00,1037.00,1037.00,0,3,3.00
01/28/2004,22:14,1037.00,1037.00,1037.00,1037.00,0,20,20.00
01/28/2004,22:15,1037.00,1037.00,1037.00,1037.00,0,1,1.00
01/28/2004,22:16,1036.75,1036.75,1036.75,1036.75,0,1,1.00
01/28/2004,22:17,1036.75,1036.75,1036.75,1036.75,0,1,1.00
01/28/2004,22:18,1037.00,1037.00,1037.00,1037.00,1,0,1.00
01/28/2004,22:19,1036.75,1036.75,1036.75,1036.75,0,2,2.00
01/28/2004,22:21,1036.75,1036.75,1036.75,1036.75,0,4,4.00
01/28/2004,22:22,1037.00,1037.00,1037.00,1037.00,4,0,4.00
01/28/2004,22:24,1037.00,1037.00,1037.00,1037.00,2,0,2.00
01/28/2004,22:26,1036.75,1036.75,1036.50,1036.50,0,29,29.00
01/28/2004,22:27,1036.50,1036.50,1036.50,1036.50,0,1,1.00
01/28/2004,22:29,1036.75,1036.75,1036.75,1036.75,1,0,1.00
01/28/2004,22:30,1036.75,1036.75,1036.75,1036.75,1,0,1.00
01/28/2004,22:31,1036.75,1036.75,1036.75,1036.75,1,0,1.00
01/28/2004,22:32,1036.50,1036.50,1036.50,1036.50,0,2,2.00
01/28/2004,22:37,1036.50,1036.50,1036.50,1036.50,0,1,1.00
01/28/2004,22:38,1036.50,1036.50,1036.50,1036.50,0,13,13.00
01/28/2004,22:39,1036.50,1036.50,1036.50,1036.50,0,1,1.00
01/28/2004,22:40,1036.50,1036.75,1036.50,1036.75,10,1,11.00
01/28/2004,22:41,1036.50,1036.50,1036.50,1036.50,0,28,28.00
01/28/2004,22:42,1036.50,1036.50,1036.50,1036.50,0,5,5.00
01/28/2004,22:43,1036.25,1036.25,1036.25,1036.25,0,4,4.00
01/28/2004,22:44,1036.50,1036.50,1036.50,1036.50,10,0,10.00
01/28/2004,22:45,1036.50,1036.50,1036.50,1036.50,1,0,1.00
01/28/2004,22:48,1036.25,1036.25,1036.25,1036.25,0,6,6.00
01/28/2004,22:49,1036.25,1036.25,1036.25,1036.25,0,10,10.00
01/28/2004,22:50,1036.25,1036.25,1036.25,1036.25,0,10,10.00
01/28/2004,22:51,1036.50,1036.50,1036.25,1036.25,1,28,29.00
01/28/2004,22:52,1036.25,1036.25,1036.25,1036.25,0,8,8.00
01/28/2004,22:53,1036.00,1036.00,1036.00,1036.00,0,1,1.00
01/28/2004,22:54,1036.00,1036.25,1036.00,1036.25,5,5,10.00
01/28/2004,22:55,1036.25,1036.25,1036.25,1036.25,4,0,4.00
01/28/2004,22:56,1036.50,1036.50,1036.25,1036.25,1,24,25.00
01/28/2004,22:58,1036.25,1036.25,1036.25,1036.25,0,1,1.00
01/28/2004,22:59,1036.25,1036.25,1036.25,1036.25,0,1,1.00
01/28/2004,23:00,1036.00,1036.00,1036.00,1036.00,0,5,5.00
01/28/2004,23:01,1036.00,1036.00,1036.00,1036.00,0,1,1.00
01/28/2004,23:02,1036.00,1036.00,1036.00,1036.00,0,20,20.00
01/28/2004,23:11,1036.25,1036.50,1036.25,1036.50,8,0,8.00
01/28/2004,23:12,1036.50,1036.75,1036.50,1036.50,15,5,20.00
01/28/2004,23:13,1036.50,1036.50,1036.50,1036.50,0,1,1.00
01/28/2004,23:15,1036.50,1036.50,1036.50,1036.50,0,5,5.00
01/28/2004,23:19,1036.75,1036.75,1036.75,1036.75,22,0,22.00
01/28/2004,23:22,1037.00,1037.00,1037.00,1037.00,1,0,1.00
01/28/2004,23:23,1037.00,1037.00,1037.00,1037.00,1,0,1.00
01/28/2004,23:28,1037.00,1037.00,1037.00,1037.00,2,0,2.00
01/28/2004,23:31,1036.75,1036.75,1036.75,1036.75,0,2,2.00
01/28/2004,23:35,1037.00,1037.00,1037.00,1037.00,1,0,1.00
01/28/2004,23:37,1037.25,1037.25,1037.00,1037.00,6,1,7.00
01/28/2004,23:42,1037.00,1037.00,1037.00,1037.00,0,1,1.00
01/28/2004,23:43,1037.00,1037.00,1037.00,1037.00,0,1,1.00
01/28/2004,23:49,1036.75,1036.75,1036.75,1036.75,0,1,1.00
01/28/2004,23:50,1036.75,1036.75,1036.75,1036.75,0,4,4.00
01/28/2004,23:51,1036.75,1036.75,1036.50,1036.50,0,3,3.00
01/29/2004,00:02,1036.75,1036.75,1036.75,1036.75,6,0,6.00
01/29/2004,00:03,1036.75,1036.75,1036.75,1036.75,14,0,14.00
01/29/2004,00:07,1036.75,1036.75,1036.75,1036.75,5,0,5.00
01/29/2004,00:08,1036.50,1036.50,1036.50,1036.50,0,1,1.00
01/29/2004,00:12,1036.75,1036.75,1036.75,1036.75,2,0,2.00
01/29/2004,00:13,1036.75,1036.75,1036.75,1036.75,7,0,7.00
01/29/2004,00:22,1036.75,1036.75,1036.75,1036.75,1,0,1.00
01/29/2004,00:24,1037.00,1037.00,1037.00,1037.00,7,0,7.00
01/29/2004,00:25,1037.00,1037.00,1037.00,1037.00,9,0,9.00
01/29/2004,00:27,1037.00,1037.00,1037.00,1037.00,3,0,3.00
01/29/2004,00:31,1037.00,1037.00,1037.00,1037.00,2,0,2.00
01/29/2004,00:32,1037.00,1037.25,1036.75,1037.25,11,1,12.00
01/29/2004,00:34,1037.00,1037.00,1037.00,1037.00,0,11,11.00
01/29/2004,00:35,1037.25,1037.25,1037.25,1037.25,3,0,3.00
01/29/2004,00:36,1037.25,1037.25,1037.25,1037.25,9,0,9.00
01/29/2004,00:37,1037.00,1037.00,1036.75,1036.75,0,106,106.00
01/29/2004,00:38,1036.75,1036.75,1036.75,1036.75,0,8,8.00
01/29/2004,00:39,1036.75,1036.75,1036.75,1036.75,0,9,9.00
01/29/2004,00:42,1037.00,1037.00,1036.75,1036.75,10,14,24.00
01/29/2004,00:43,1036.75,1036.75,1036.75,1036.75,0,7,7.00
01/29/2004,00:44,1036.75,1036.75,1036.75,1036.75,0,5,5.00
01/29/2004,00:45,1036.75,1036.75,1036.75,1036.75,0,1,1.00
01/29/2004,00:46,1036.75,1036.75,1036.50,1036.50,0,4,4.00
01/29/2004,00:47,1036.75,1036.75,1036.75,1036.75,1,0,1.00
01/29/2004,00:49,1036.50,1036.50,1036.50,1036.50,0,1,1.00
01/29/2004,00:51,1036.75,1036.75,1036.75,1036.75,1,0,1.00
01/29/2004,00:52,1036.50,1036.50,1036.50,1036.50,0,10,10.00
01/29/2004,00:53,1036.50,1036.50,1036.50,1036.50,0,8,8.00
01/29/2004,00:57,1036.75,1036.75,1036.75,1036.75,4,0,4.00
01/29/2004,00:58,1036.75,1036.75,1036.75,1036.75,1,0,1.00
01/29/2004,00:59,1036.75,1036.75,1036.50,1036.75,3,1,4.00
01/29/2004,01:00,1036.50,1036.50,1036.50,1036.50,0,10,10.00
01/29/2004,01:01,1036.50,1036.50,1036.50,1036.50,0,2,2.00
01/29/2004,01:02,1036.50,1036.75,1036.50,1036.75,2,1,3.00
01/29/2004,01:04,1036.50,1036.50,1036.50,1036.50,0,2,2.00
01/29/2004,01:05,1036.50,1036.50,1036.50,1036.50,0,1,1.00
01/29/2004,01:06,1036.50,1036.50,1036.50,1036.50,0,6,6.00
01/29/2004,01:07,1036.50,1036.50,1036.50,1036.50,0,5,5.00
01/29/2004,01:14,1036.50,1036.50,1036.50,1036.50,0,121,121.00
01/29/2004,01:15,1036.50,1036.50,1036.50,1036.50,0,27,27.00
01/29/2004,01:17,1036.25,1036.25,1035.75,1036.00,17,202,219.00
01/29/2004,01:18,1036.00,1036.00,1035.75,1035.75,1,10,11.00
01/29/2004,01:19,1035.75,1035.75,1035.75,1035.75,0,18,18.00
01/29/2004,01:21,1036.00,1036.25,1036.00,1036.00,8,1,9.00
01/29/2004,01:22,1036.25,1036.25,1036.00,1036.25,2,2,4.00
01/29/2004,01:23,1036.25,1036.25,1036.25,1036.25,15,0,15.00
01/29/2004,01:24,1036.25,1036.25,1036.25,1036.25,5,0,5.00
01/29/2004,01:25,1036.25,1036.25,1036.25,1036.25,16,0,16.00
01/29/2004,01:26,1036.00,1036.00,1036.00,1036.00,0,8,8.00
01/29/2004,01:27,1035.75,1036.00,1035.75,1036.00,1,1,2.00
01/29/2004,01:28,1036.25,1036.25,1036.25,1036.25,9,0,9.00
01/29/2004,01:29,1036.25,1036.25,1036.25,1036.25,8,0,8.00
01/29/2004,01:31,1036.25,1036.25,1036.25,1036.25,13,0,13.00
01/29/2004,01:32,1036.50,1036.50,1036.50,1036.50,17,0,17.00
01/29/2004,01:33,1036.50,1036.50,1036.50,1036.50,21,0,21.00
01/29/2004,01:34,1036.50,1036.50,1036.25,1036.25,4,1,5.00
01/29/2004,01:35,1036.25,1036.25,1036.25,1036.25,0,5,5.00
01/29/2004,01:36,1036.25,1036.25,1036.25,1036.25,0,5,5.00
01/29/2004,01:37,1036.25,1036.25,1036.25,1036.25,0,11,11.00
01/29/2004,01:38,1036.25,1036.25,1036.00,1036.00,0,49,49.00
01/29/2004,01:41,1036.00,1036.00,1035.75,1035.75,0,33,33.00
01/29/2004,01:42,1036.00,1036.00,1036.00,1036.00,6,0,6.00
01/29/2004,01:43,1036.00,1036.00,1036.00,1036.00,6,0,6.00
01/29/2004,01:44,1036.25,1036.25,1036.25,1036.25,8,0,8.00
01/29/2004,01:45,1036.25,1036.25,1036.00,1036.00,1,1,2.00
01/29/2004,01:46,1036.00,1036.00,1036.00,1036.00,0,9,9.00
01/29/2004,01:47,1036.00,1036.00,1035.75,1035.75,0,15,15.00
01/29/2004,01:48,1036.00,1036.25,1036.00,1036.00,9,1,10.00
01/29/2004,01:49,1036.00,1036.00,1035.75,1035.75,0,33,33.00
01/29/2004,01:50,1035.75,1035.75,1035.50,1035.50,0,114,114.00
01/29/2004,01:51,1035.50,1035.50,1035.00,1035.25,31,129,160.00
01/29/2004,01:52,1035.25,1035.25,1035.25,1035.25,15,0,15.00
01/29/2004,01:53,1035.25,1036.25,1035.25,1036.00,141,5,146.00
01/29/2004,01:54,1036.00,1036.25,1036.00,1036.25,5,19,24.00
01/29/2004,01:55,1036.25,1036.25,1036.00,1036.25,23,1,24.00
01/29/2004,01:56,1036.00,1036.00,1036.00,1036.00,0,86,86.00
01/29/2004,01:57,1035.75,1035.75,1035.25,1035.50,4,210,214.00
01/29/2004,01:58,1035.50,1035.50,1035.50,1035.50,19,0,19.00
01/29/2004,01:59,1035.75,1035.75,1035.75,1035.75,59,0,59.00
01/29/2004,02:00,1035.75,1036.00,1035.75,1036.00,15,0,15.00
01/29/2004,02:01,1035.75,1036.25,1035.75,1036.25,208,17,225.00
01/29/2004,02:02,1036.25,1036.75,1036.25,1036.75,149,2,151.00
01/29/2004,02:03,1036.75,1037.25,1036.75,1037.00,169,36,205.00
01/29/2004,02:04,1037.00,1037.00,1036.50,1036.50,18,63,81.00
01/29/2004,02:05,1036.75,1037.25,1036.75,1037.25,56,0,56.00
01/29/2004,02:06,1037.25,1037.50,1037.25,1037.50,150,32,182.00
01/29/2004,02:07,1037.50,1037.50,1037.00,1037.25,39,39,78.00
01/29/2004,02:08,1037.25,1037.50,1037.00,1037.25,36,105,141.00
01/29/2004,02:09,1037.00,1037.00,1036.75,1036.75,0,41,41.00
01/29/2004,02:10,1036.75,1036.75,1036.50,1036.50,10,128,138.00
01/29/2004,02:11,1036.50,1036.50,1036.25,1036.25,2,66,68.00
01/29/2004,02:12,1036.50,1036.50,1036.25,1036.50,13,16,29.00
01/29/2004,02:13,1036.50,1036.50,1036.50,1036.50,7,0,7.00
01/29/2004,02:14,1036.25,1036.50,1035.50,1036.25,56,220,276.00
01/29/2004,02:15,1036.25,1036.75,1036.25,1036.75,93,2,95.00
01/29/2004,02:16,1036.75,1037.25,1036.75,1037.25,127,1,128.00
01/29/2004,02:17,1037.25,1037.25,1037.25,1037.25,21,0,21.00
01/29/2004,02:18,1037.25,1037.25,1037.25,1037.25,12,0,12.00
01/29/2004,02:19,1037.25,1037.50,1037.25,1037.25,56,21,77.00
01/29/2004,02:20,1037.50,1038.25,1037.50,1038.00,256,18,274.00
01/29/2004,02:21,1038.00,1038.25,1037.75,1037.75,200,38,238.00
01/29/2004,02:22,1038.00,1038.25,1038.00,1038.00,135,55,190.00
01/29/2004,02:23,1038.25,1038.50,1038.25,1038.50,116,0,116.00
01/29/2004,02:24,1038.50,1038.75,1038.50,1038.75,143,22,165.00
01/29/2004,02:25,1038.75,1039.25,1038.75,1039.25,260,43,303.00
01/29/2004,02:26,1039.25,1039.25,1038.75,1039.00,56,249,305.00
01/29/2004,02:27,1039.00,1039.00,1038.75,1038.75,60,26,86.00
01/29/2004,02:28,1039.00,1039.25,1039.00,1039.25,68,0,68.00
01/29/2004,02:29,1039.25,1039.25,1039.00,1039.00,10,6,16.00
01/29/2004,02:30,1039.00,1039.00,1039.00,1039.00,0,12,12.00
01/29/2004,02:31,1038.75,1038.75,1038.75,1038.75,0,60,60.00
01/29/2004,02:32,1038.75,1038.75,1038.50,1038.75,17,42,59.00
01/29/2004,02:33,1038.75,1038.75,1038.75,1038.75,11,0,11.00
01/29/2004,02:34,1038.75,1038.75,1038.75,1038.75,107,0,107.00
01/29/2004,02:35,1038.75,1038.75,1038.50,1038.50,22,40,62.00
01/29/2004,02:36,1038.75,1038.75,1038.75,1038.75,14,0,14.00
01/29/2004,02:37,1038.75,1038.75,1038.50,1038.50,26,25,51.00
01/29/2004,02:38,1038.50,1038.50,1038.25,1038.50,15,104,119.00
01/29/2004,02:39,1038.50,1038.75,1038.50,1038.75,160,0,160.00
01/29/2004,02:40,1039.00,1039.00,1038.75,1038.75,30,34,64.00
01/29/2004,02:41,1038.75,1038.75,1038.75,1038.75,0,10,10.00
01/29/2004,02:42,1038.50,1038.75,1038.50,1038.75,10,80,90.00
01/29/2004,02:43,1039.00,1039.00,1039.00,1039.00,50,0,50.00
01/29/2004,02:44,1039.00,1039.00,1039.00,1039.00,53,0,53.00
01/29/2004,02:45,1039.25,1039.25,1039.25,1039.25,174,0,174.00
01/29/2004,02:46,1039.25,1039.25,1039.25,1039.25,27,0,27.00
01/29/2004,02:47,1039.00,1039.25,1039.00,1039.00,10,21,31.00
01/29/2004,02:48,1039.00,1039.00,1039.00,1039.00,0,3,3.00
01/29/2004,02:49,1039.00,1039.00,1038.75,1038.75,20,42,62.00
01/29/2004,02:50,1039.00,1039.00,1038.50,1038.50,100,168,268.00
01/29/2004,02:51,1038.75,1038.75,1038.75,1038.75,2,0,2.00
01/29/2004,02:52,1038.75,1039.00,1038.75,1038.75,27,6,33.00
01/29/2004,02:53,1038.75,1039.00,1038.75,1039.00,42,1,43.00
01/29/2004,02:54,1039.25,1039.25,1039.25,1039.25,68,0,68.00
01/29/2004,02:55,1039.00,1039.00,1039.00,1039.00,0,1,1.00
01/29/2004,02:56,1039.00,1039.00,1039.00,1039.00,0,43,43.00
01/29/2004,02:57,1039.00,1039.00,1039.00,1039.00,0,2,2.00
01/29/2004,02:59,1039.25,1039.25,1039.25,1039.25,12,0,12.00
01/29/2004,03:00,1039.25,1039.25,1039.25,1039.25,1,0,1.00
01/29/2004,03:01,1039.00,1039.00,1038.75,1039.00,11,65,76.00
01/29/2004,03:02,1039.00,1039.00,1039.00,1039.00,75,0,75.00
01/29/2004,03:03,1039.00,1039.00,1039.00,1039.00,11,0,11.00
01/29/2004,03:04,1039.00,1039.00,1038.75,1038.75,2,52,54.00
01/29/2004,03:05,1038.75,1038.75,1038.75,1038.75,0,5,5.00
01/29/2004,03:06,1039.00,1039.00,1038.25,1038.25,105,200,305.00
01/29/2004,03:07,1038.25,1038.50,1038.25,1038.50,25,2,27.00
01/29/2004,03:08,1038.25,1038.50,1038.25,1038.25,50,74,124.00
01/29/2004,03:09,1038.25,1038.25,1038.25,1038.25,0,20,20.00
01/29/2004,03:10,1038.25,1038.25,1038.00,1038.00,0,42,42.00
01/29/2004,03:11,1038.00,1038.00,1037.75,1038.00,21,35,56.00
01/29/2004,03:12,1038.25,1038.25,1038.25,1038.25,167,0,167.00
01/29/2004,03:13,1038.25,1038.25,1038.00,1038.00,20,6,26.00
01/29/2004,03:14,1038.00,1038.00,1038.00,1038.00,0,30,30.00
01/29/2004,03:15,1038.25,1038.25,1038.00,1038.00,18,13,31.00
01/29/2004,03:16,1038.25,1038.25,1038.00,1038.00,4,59,63.00
01/29/2004,03:17,1038.00,1038.00,1037.50,1037.50,0,80,80.00
01/29/2004,03:18,1037.50,1037.75,1037.50,1037.50,36,70,106.00
01/29/2004,03:19,1037.50,1037.50,1036.75,1036.75,12,308,320.00
01/29/2004,03:20,1036.75,1036.75,1036.25,1036.50,97,56,153.00
01/29/2004,03:21,1036.50,1036.50,1036.00,1036.50,168,93,261.00
01/29/2004,03:22,1036.75,1036.75,1036.25,1036.50,55,190,245.00
01/29/2004,03:23,1036.50,1036.75,1036.50,1036.75,41,0,41.00
01/29/2004,03:24,1036.75,1036.75,1036.75,1036.75,1,0,1.00
01/29/2004,03:25,1036.75,1036.75,1036.50,1036.50,28,6,34.00
01/29/2004,03:26,1036.75,1036.75,1036.75,1036.75,15,0,15.00
01/29/2004,03:27,1037.00,1037.25,1036.75,1037.25,29,15,44.00
01/29/2004,03:28,1037.00,1037.00,1036.75,1037.00,2,95,97.00
01/29/2004,03:29,1037.00,1037.00,1037.00,1037.00,11,0,11.00
01/29/2004,03:30,1036.75,1036.75,1036.75,1036.75,0,5,5.00
01/29/2004,03:31,1037.25,1037.25,1037.25,1037.25,24,0,24.00
01/29/2004,03:32,1037.25,1037.25,1037.00,1037.00,1,2,3.00
01/29/2004,03:33,1037.00,1037.00,1036.75,1036.75,5,21,26.00
01/29/2004,03:34,1037.00,1037.00,1036.75,1036.75,1,20,21.00
01/29/2004,03:35,1036.50,1036.50,1036.50,1036.50,0,47,47.00
01/29/2004,03:36,1036.50,1036.50,1036.50,1036.50,0,19,19.00
01/29/2004,03:37,1036.75,1037.25,1036.75,1037.25,41,0,41.00
01/29/2004,03:38,1037.00,1037.25,1037.00,1037.25,40,3,43.00
01/29/2004,03:39,1037.25,1037.25,1037.25,1037.25,19,0,19.00
01/29/2004,03:40,1037.25,1037.25,1037.25,1037.25,3,0,3.00
01/29/2004,03:41,1037.25,1037.25,1037.25,1037.25,14,0,14.00
01/29/2004,03:42,1037.50,1037.50,1037.50,1037.50,68,0,68.00
01/29/2004,03:44,1037.50,1037.50,1037.25,1037.25,6,2,8.00
01/29/2004,03:45,1037.50,1037.50,1037.50,1037.50,60,0,60.00
01/29/2004,03:46,1037.50,1037.50,1037.00,1037.50,26,200,226.00
01/29/2004,03:47,1037.25,1037.25,1037.00,1037.00,0,21,21.00
01/29/2004,03:48,1037.00,1037.00,1037.00,1037.00,0,30,30.00
01/29/2004,03:50,1037.25,1037.25,1037.25,1037.25,18,0,18.00
01/29/2004,03:51,1037.25,1037.25,1037.25,1037.25,32,0,32.00
01/29/2004,03:52,1037.25,1037.25,1037.00,1037.25,31,10,41.00
01/29/2004,03:53,1037.25,1037.25,1037.25,1037.25,5,0,5.00
01/29/2004,03:54,1037.50,1037.50,1037.50,1037.50,13,0,13.00
01/29/2004,03:55,1037.50,1037.50,1037.50,1037.50,23,0,23.00
01/29/2004,03:56,1037.50,1037.50,1037.50,1037.50,57,0,57.00
01/29/2004,03:57,1037.50,1037.50,1037.50,1037.50,21,0,21.00
01/29/2004,03:58,1037.50,1037.50,1037.50,1037.50,17,0,17.00
01/29/2004,03:59,1037.75,1037.75,1037.75,1037.75,2,0,2.00
01/29/2004,04:00,1037.75,1038.00,1037.75,1037.75,53,15,68.00
01/29/2004,04:01,1037.50,1037.50,1037.50,1037.50,0,3,3.00
01/29/2004,04:02,1037.50,1037.50,1037.50,1037.50,0,18,18.00
01/29/2004,04:03,1037.25,1037.25,1037.25,1037.25,0,1,1.00
01/29/2004,04:04,1037.25,1037.25,1037.25,1037.25,0,2,2.00
01/29/2004,04:06,1037.50,1037.75,1037.50,1037.75,37,0,37.00
01/29/2004,04:07,1037.75,1038.25,1037.75,1038.25,23,0,23.00
01/29/2004,04:08,1038.25,1038.50,1038.25,1038.50,85,7,92.00
01/29/2004,04:09,1038.50,1039.00,1038.50,1038.75,41,4,45.00
01/29/2004,04:10,1038.75,1038.75,1038.50,1038.50,0,17,17.00
01/29/2004,04:11,1038.50,1039.00,1038.50,1039.00,55,36,91.00
01/29/2004,04:12,1038.75,1038.75,1038.75,1038.75,0,42,42.00
01/29/2004,04:13,1038.75,1038.75,1038.75,1038.75,0,1,1.00
01/29/2004,04:14,1038.75,1038.75,1038.75,1038.75,0,16,16.00
01/29/2004,04:16,1039.00,1039.50,1039.00,1039.25,242,8,250.00
01/29/2004,04:17,1039.00,1039.00,1039.00,1039.00,0,10,10.00
01/29/2004,04:18,1039.00,1039.25,1039.00,1039.00,3,2,5.00
01/29/2004,04:19,1039.00,1039.00,1038.75,1038.75,0,40,40.00
01/29/2004,04:20,1038.75,1038.75,1038.75,1038.75,0,56,56.00
01/29/2004,04:22,1038.75,1038.75,1038.75,1038.75,0,2,2.00
01/29/2004,04:23,1038.75,1038.75,1038.50,1038.50,0,37,37.00
01/29/2004,04:24,1038.50,1038.50,1038.50,1038.50,0,5,5.00
01/29/2004,04:25,1038.50,1038.75,1038.50,1038.75,14,9,23.00
01/29/2004,04:26,1038.75,1039.00,1038.75,1038.75,3,20,23.00
01/29/2004,04:27,1039.00,1039.00,1038.75,1038.75,12,38,50.00
01/29/2004,04:28,1038.75,1038.75,1038.75,1038.75,0,15,15.00
01/29/2004,04:29,1038.75,1038.75,1038.75,1038.75,0,2,2.00
01/29/2004,04:30,1038.50,1038.75,1038.50,1038.75,20,40,60.00
01/29/2004,04:31,1038.50,1038.50,1038.25,1038.25,0,33,33.00
01/29/2004,04:32,1038.00,1038.25,1038.00,1038.25,2,1,3.00
01/29/2004,04:33,1038.00,1038.00,1038.00,1038.00,0,39,39.00
01/29/2004,04:34,1038.00,1038.00,1038.00,1038.00,0,7,7.00
01/29/2004,04:35,1038.25,1038.25,1038.25,1038.25,58,0,58.00
01/29/2004,04:36,1038.50,1038.75,1038.25,1038.25,18,3,21.00
01/29/2004,04:37,1038.25,1038.25,1038.25,1038.25,0,5,5.00
01/29/2004,04:38,1038.25,1038.25,1038.00,1038.25,1,64,65.00
01/29/2004,04:41,1038.25,1038.25,1038.25,1038.25,18,0,18.00
01/29/2004,04:42,1038.25,1038.25,1037.50,1037.50,2,84,86.00
01/29/2004,04:43,1037.50,1037.50,1037.00,1037.25,10,47,57.00
01/29/2004,04:44,1037.25,1037.25,1037.25,1037.25,2,0,2.00
01/29/2004,04:45,1037.50,1037.50,1037.25,1037.50,23,1,24.00
01/29/2004,04:46,1037.75,1037.75,1037.50,1037.75,7,9,16.00
01/29/2004,04:47,1037.75,1037.75,1037.75,1037.75,10,0,10.00
01/29/2004,04:49,1038.00,1038.00,1037.75,1037.75,7,5,12.00
01/29/2004,04:50,1037.75,1037.75,1037.50,1037.50,0,46,46.00
01/29/2004,04:51,1037.50,1037.50,1037.50,1037.50,0,23,23.00
01/29/2004,04:52,1037.50,1037.50,1037.50,1037.50,0,15,15.00
01/29/2004,04:53,1037.75,1038.00,1037.75,1038.00,68,0,68.00
01/29/2004,04:54,1038.00,1038.00,1038.00,1038.00,23,0,23.00
01/29/2004,04:55,1038.00,1038.25,1038.00,1038.00,43,3,46.00
01/29/2004,04:56,1038.00,1038.00,1037.75,1038.00,15,8,23.00
01/29/2004,04:57,1038.00,1038.25,1038.00,1038.25,2,0,2.00
01/29/2004,04:58,1038.25,1038.25,1038.00,1038.00,5,1,6.00
01/29/2004,04:59,1038.25,1038.25,1038.25,1038.25,5,0,5.00
01/29/2004,05:00,1038.50,1038.50,1038.25,1038.50,70,18,88.00
01/29/2004,05:01,1038.50,1038.50,1038.25,1038.25,45,28,73.00
01/29/2004,05:02,1038.00,1038.00,1038.00,1038.00,0,31,31.00
01/29/2004,05:03,1038.00,1038.25,1038.00,1038.25,10,4,14.00
01/29/2004,05:04,1038.00,1038.00,1038.00,1038.00,0,30,30.00
01/29/2004,05:05,1038.00,1038.00,1038.00,1038.00,0,27,27.00
01/29/2004,05:06,1038.00,1038.00,1038.00,1038.00,0,24,24.00
01/29/2004,05:07,1037.75,1037.75,1037.75,1037.75,0,30,30.00
01/29/2004,05:08,1037.75,1038.00,1037.75,1038.00,1,2,3.00
01/29/2004,05:09,1037.75,1038.25,1037.75,1038.00,22,7,29.00
01/29/2004,05:10,1038.00,1038.25,1038.00,1038.25,23,1,24.00
01/29/2004,05:11,1038.25,1038.25,1038.25,1038.25,8,0,8.00
01/29/2004,05:12,1038.00,1038.00,1038.00,1038.00,0,2,2.00
01/29/2004,05:13,1038.25,1038.25,1038.25,1038.25,25,0,25.00
01/29/2004,05:14,1038.00,1038.00,1038.00,1038.00,0,2,2.00
01/29/2004,05:16,1038.25,1038.25,1038.25,1038.25,11,0,11.00
01/29/2004,05:17,1038.00,1038.00,1038.00,1038.00,0,1,1.00
01/29/2004,05:19,1038.00,1038.00,1037.75,1037.75,0,15,15.00
01/29/2004,05:20,1038.00,1038.00,1038.00,1038.00,13,0,13.00
01/29/2004,05:21,1038.00,1038.00,1038.00,1038.00,3,0,3.00
01/29/2004,05:22,1038.25,1038.25,1038.00,1038.00,1,14,15.00
01/29/2004,05:23,1038.25,1038.25,1038.00,1038.25,2,13,15.00
01/29/2004,05:24,1038.25,1038.25,1038.00,1038.00,3,12,15.00
01/29/2004,05:25,1038.25,1038.25,1038.25,1038.25,47,0,47.00
01/29/2004,05:26,1038.25,1038.25,1038.00,1038.25,5,24,29.00
01/29/2004,05:28,1038.00,1038.25,1038.00,1038.00,51,36,87.00
01/29/2004,05:29,1038.25,1038.25,1038.25,1038.25,2,0,2.00
01/29/2004,05:30,1038.25,1038.25,1038.25,1038.25,23,0,23.00
01/29/2004,05:31,1038.25,1038.25,1038.00,1038.00,11,10,21.00
01/29/2004,05:35,1038.25,1038.25,1038.25,1038.25,3,0,3.00
01/29/2004,05:38,1038.25,1038.25,1038.25,1038.25,73,0,73.00
01/29/2004,05:39,1038.25,1038.25,1038.25,1038.25,3,0,3.00
01/29/2004,05:40,1038.25,1038.50,1038.25,1038.50,16,0,16.00
01/29/2004,05:41,1038.25,1038.25,1038.25,1038.25,0,1,1.00
01/29/2004,05:42,1038.25,1038.25,1038.25,1038.25,0,10,10.00
01/29/2004,05:43,1038.25,1038.25,1038.25,1038.25,0,2,2.00
01/29/2004,05:46,1038.25,1038.25,1038.25,1038.25,0,23,23.00
01/29/2004,05:48,1038.25,1038.25,1038.25,1038.25,0,14,14.00
01/29/2004,05:49,1038.25,1038.25,1038.25,1038.25,0,1,1.00
01/29/2004,05:51,1038.25,1038.25,1038.25,1038.25,0,5,5.00
01/29/2004,05:53,1038.00,1038.00,1038.00,1038.00,0,57,57.00
01/29/2004,05:54,1038.00,1038.00,1038.00,1038.00,0,14,14.00
01/29/2004,05:55,1038.00,1038.00,1037.75,1038.00,16,51,67.00
01/29/2004,05:56,1038.00,1038.00,1038.00,1038.00,8,0,8.00
01/29/2004,05:57,1038.00,1038.00,1038.00,1038.00,1,0,1.00
01/29/2004,05:58,1038.00,1038.00,1037.75,1038.00,12,1,13.00
01/29/2004,05:59,1038.00,1038.00,1037.75,1037.75,3,16,19.00
01/29/2004,06:00,1037.75,1038.25,1037.75,1038.25,1,2,3.00
01/29/2004,06:01,1038.00,1038.00,1038.00,1038.00,0,1,1.00
01/29/2004,06:02,1037.75,1037.75,1037.75,1037.75,0,10,10.00
01/29/2004,06:03,1037.75,1037.75,1037.75,1037.75,0,4,4.00
01/29/2004,06:04,1037.75,1037.75,1037.50,1037.50,0,32,32.00
01/29/2004,06:05,1037.50,1037.50,1037.50,1037.50,0,7,7.00
01/29/2004,06:06,1037.50,1037.75,1037.50,1037.75,31,30,61.00
01/29/2004,06:07,1037.50,1037.50,1037.50,1037.50,0,51,51.00
01/29/2004,06:08,1037.50,1037.50,1036.75,1036.75,1,218,219.00
01/29/2004,06:09,1036.75,1036.75,1036.75,1036.75,0,76,76.00
01/29/2004,06:10,1036.75,1037.00,1036.75,1036.75,3,12,15.00
01/29/2004,06:11,1036.75,1036.75,1036.75,1036.75,0,12,12.00
01/29/2004,06:12,1036.75,1036.75,1036.75,1036.75,0,68,68.00
01/29/2004,06:13,1036.75,1036.75,1036.75,1036.75,0,18,18.00
01/29/2004,06:14,1037.00,1037.00,1036.75,1036.75,5,6,11.00
01/29/2004,06:15,1036.75,1036.75,1036.75,1036.75,0,20,20.00
01/29/2004,06:16,1036.75,1037.00,1036.75,1036.75,2,8,10.00
01/29/2004,06:17,1037.00,1037.25,1037.00,1037.25,72,0,72.00
01/29/2004,06:18,1037.25,1037.25,1037.25,1037.25,7,0,7.00
01/29/2004,06:19,1037.25,1037.25,1037.25,1037.25,5,0,5.00
01/29/2004,06:20,1037.25,1037.25,1037.25,1037.25,23,0,23.00
01/29/2004,06:21,1037.25,1037.25,1037.25,1037.25,11,0,11.00
01/29/2004,06:22,1037.25,1037.25,1037.25,1037.25,20,0,20.00
01/29/2004,06:23,1037.00,1037.00,1037.00,1037.00,0,4,4.00
01/29/2004,06:24,1037.00,1037.00,1037.00,1037.00,0,36,36.00
01/29/2004,06:25,1037.00,1037.25,1037.00,1037.25,1,1,2.00
01/29/2004,06:26,1037.25,1037.25,1037.00,1037.25,31,3,34.00
01/29/2004,06:28,1037.25,1037.25,1037.25,1037.25,1,0,1.00
01/29/2004,06:29,1037.00,1037.25,1037.00,1037.25,1,41,42.00
01/29/2004,06:30,1037.00,1037.00,1037.00,1037.00,0,3,3.00
01/29/2004,06:31,1037.25,1037.25,1037.25,1037.25,1,0,1.00
01/29/2004,06:32,1037.25,1037.25,1037.00,1037.00,8,49,57.00
01/29/2004,06:33,1037.00,1037.25,1037.00,1037.25,2,1,3.00
01/29/2004,06:34,1037.25,1037.75,1037.25,1037.75,197,21,218.00
01/29/2004,06:35,1037.75,1037.75,1037.75,1037.75,3,0,3.00
01/29/2004,06:36,1037.50,1037.50,1037.25,1037.25,0,62,62.00
01/29/2004,06:37,1037.50,1037.50,1037.50,1037.50,4,0,4.00
01/29/2004,06:38,1037.25,1037.50,1037.25,1037.25,3,72,75.00
01/29/2004,06:39,1037.00,1037.00,1037.00,1037.00,0,7,7.00
01/29/2004,06:40,1037.00,1037.00,1036.75,1036.75,6,42,48.00
01/29/2004,06:41,1037.00,1037.00,1037.00,1037.00,15,0,15.00
01/29/2004,06:42,1036.75,1037.00,1036.75,1037.00,61,5,66.00
01/29/2004,06:43,1037.00,1037.00,1037.00,1037.00,42,0,42.00
01/29/2004,06:44,1037.00,1037.00,1037.00,1037.00,18,0,18.00
01/29/2004,06:46,1037.00,1037.00,1036.75,1037.00,68,8,76.00
01/29/2004,06:47,1036.75,1037.00,1036.75,1037.00,1,1,2.00
01/29/2004,06:48,1037.00,1037.00,1037.00,1037.00,2,0,2.00
01/29/2004,06:49,1037.00,1037.00,1036.75,1037.00,3,3,6.00
01/29/2004,06:50,1037.00,1037.00,1037.00,1037.00,30,0,30.00
01/29/2004,06:51,1037.00,1037.00,1037.00,1037.00,11,0,11.00
01/29/2004,06:52,1037.25,1037.25,1037.00,1037.00,3,26,29.00
01/29/2004,06:53,1037.00,1037.00,1036.75,1036.75,0,21,21.00
01/29/2004,06:54,1037.00,1037.00,1037.00,1037.00,36,0,36.00
01/29/2004,06:55,1037.25,1037.25,1037.25,1037.25,98,0,98.00
01/29/2004,06:56,1037.25,1037.25,1037.25,1037.25,15,0,15.00
01/29/2004,06:57,1037.25,1037.50,1037.25,1037.50,43,0,43.00
01/29/2004,06:58,1037.50,1038.00,1037.50,1037.75,57,1,58.00
01/29/2004,06:59,1038.00,1038.25,1038.00,1038.00,36,4,40.00
01/29/2004,07:00,1038.00,1038.25,1038.00,1038.25,3,15,18.00
01/29/2004,07:01,1038.25,1038.75,1038.00,1038.75,157,10,167.00
01/29/2004,07:02,1038.50,1038.75,1038.50,1038.75,198,50,248.00
01/29/2004,07:03,1038.75,1039.00,1038.75,1039.00,71,14,85.00
01/29/2004,07:04,1039.00,1039.25,1038.75,1039.00,49,36,85.00
01/29/2004,07:05,1039.00,1039.25,1038.75,1038.75,12,138,150.00
01/29/2004,07:06,1038.75,1039.00,1038.75,1039.00,7,7,14.00
01/29/2004,07:07,1039.00,1039.00,1038.75,1039.00,3,2,5.00
01/29/2004,07:08,1039.00,1039.00,1038.75,1038.75,2,5,7.00
01/29/2004,07:09,1038.75,1038.75,1038.50,1038.75,112,404,516.00
01/29/2004,07:10,1038.50,1038.75,1038.50,1038.75,22,32,54.00
01/29/2004,07:11,1038.75,1038.75,1038.75,1038.75,3,0,3.00
01/29/2004,07:12,1038.75,1038.75,1038.50,1038.50,37,40,77.00
01/29/2004,07:13,1038.50,1038.50,1038.25,1038.25,2,124,126.00
01/29/2004,07:14,1038.50,1038.50,1038.25,1038.50,3,2,5.00
01/29/2004,07:15,1038.50,1038.50,1038.00,1038.50,84,115,199.00
01/29/2004,07:16,1038.25,1038.50,1038.00,1038.00,1,147,148.00
01/29/2004,07:17,1038.00,1038.00,1038.00,1038.00,0,61,61.00
01/29/2004,07:18,1038.25,1038.50,1038.00,1038.00,95,95,190.00
01/29/2004,07:19,1037.75,1038.00,1037.75,1038.00,1,5,6.00
01/29/2004,07:20,1038.00,1038.00,1037.75,1038.00,27,7,34.00
01/29/2004,07:21,1038.00,1038.00,1038.00,1038.00,72,0,72.00
01/29/2004,07:22,1038.25,1038.25,1038.00,1038.00,2,50,52.00
01/29/2004,07:23,1037.75,1037.75,1037.75,1037.75,0,161,161.00
01/29/2004,07:24,1037.75,1038.00,1037.75,1037.75,20,23,43.00
01/29/2004,07:25,1037.75,1038.00,1037.75,1037.75,19,62,81.00
01/29/2004,07:26,1038.00,1038.25,1037.75,1038.25,151,26,177.00
01/29/2004,07:27,1038.25,1038.25,1037.75,1037.75,3,123,126.00
01/29/2004,07:28,1038.00,1038.25,1038.00,1038.25,159,0,159.00
01/29/2004,07:29,1038.25,1038.25,1038.25,1038.25,29,0,29.00
01/29/2004,07:30,1038.00,1038.50,1037.75,1037.75,156,119,275.00
01/29/2004,07:31,1037.75,1038.50,1037.00,1037.50,556,345,901.00
01/29/2004,07:32,1037.75,1038.00,1037.25,1037.50,168,278,446.00
01/29/2004,07:33,1037.50,1037.75,1037.00,1037.25,87,101,188.00
01/29/2004,07:34,1037.25,1037.75,1037.25,1037.75,91,10,101.00
01/29/2004,07:35,1037.50,1037.75,1037.50,1037.50,1,173,174.00
01/29/2004,07:36,1037.50,1037.75,1037.50,1037.75,9,42,51.00
01/29/2004,07:37,1037.75,1038.00,1037.75,1037.75,91,130,221.00
01/29/2004,07:38,1037.75,1037.75,1037.75,1037.75,0,8,8.00
01/29/2004,07:39,1037.75,1037.75,1037.50,1037.50,0,205,205.00
01/29/2004,07:40,1037.50,1037.75,1037.50,1037.75,75,2,77.00
01/29/2004,07:41,1038.00,1038.00,1037.50,1037.50,26,173,199.00
01/29/2004,07:42,1037.50,1037.50,1037.25,1037.25,0,22,22.00
01/29/2004,07:43,1037.50,1037.50,1036.75,1036.75,29,197,226.00
01/29/2004,07:44,1036.75,1037.00,1036.75,1037.00,100,41,141.00
01/29/2004,07:45,1036.75,1037.25,1036.75,1037.00,55,34,89.00
01/29/2004,07:46,1036.75,1037.00,1036.50,1036.75,58,200,258.00
01/29/2004,07:47,1036.50,1036.75,1036.00,1036.25,238,396,634.00
01/29/2004,07:48,1036.00,1036.50,1036.00,1036.25,351,46,397.00
01/29/2004,07:49,1036.25,1036.25,1035.75,1036.25,177,363,540.00
01/29/2004,07:50,1036.25,1036.75,1036.25,1036.25,139,72,211.00
01/29/2004,07:51,1036.50,1036.50,1036.25,1036.25,8,94,102.00
01/29/2004,07:52,1036.25,1036.50,1036.25,1036.50,17,28,45.00
01/29/2004,07:53,1036.50,1037.00,1036.50,1037.00,232,56,288.00
01/29/2004,07:54,1037.00,1037.00,1036.75,1036.75,2,115,117.00
01/29/2004,07:55,1036.75,1037.25,1036.75,1037.25,287,17,304.00
01/29/2004,07:56,1037.50,1037.50,1037.00,1037.25,3,27,30.00
01/29/2004,07:57,1037.00,1037.25,1037.00,1037.00,23,59,82.00
01/29/2004,07:58,1037.00,1037.25,1037.00,1037.25,89,5,94.00
01/29/2004,07:59,1037.25,1037.25,1037.25,1037.25,20,0,20.00
01/29/2004,08:00,1037.25,1037.25,1037.00,1037.00,18,233,251.00
01/29/2004,08:01,1037.00,1037.25,1037.00,1037.00,3,7,10.00
01/29/2004,08:02,1037.00,1037.25,1036.75,1037.25,288,27,315.00
01/29/2004,08:03,1037.50,1037.50,1037.25,1037.50,110,3,113.00
01/29/2004,08:04,1037.50,1037.50,1037.25,1037.50,136,3,139.00
01/29/2004,08:05,1037.50,1037.75,1037.50,1037.50,23,1,24.00
01/29/2004,08:06,1037.75,1038.00,1037.75,1038.00,655,1,656.00
01/29/2004,08:07,1038.00,1038.00,1037.75,1038.00,36,67,103.00
01/29/2004,08:08,1038.00,1038.25,1037.75,1038.00,287,76,363.00
01/29/2004,08:09,1038.00,1038.00,1037.25,1037.25,16,1042,1058.00
01/29/2004,08:10,1037.25,1037.75,1036.75,1037.75,631,76,707.00
01/29/2004,08:11,1037.75,1038.00,1037.50,1038.00,45,138,183.00
01/29/2004,08:12,1037.75,1038.25,1037.75,1038.00,65,135,200.00
01/29/2004,08:13,1038.00,1038.00,1037.75,1038.00,105,68,173.00
01/29/2004,08:14,1037.75,1037.75,1037.75,1037.75,0,116,116.00
01/29/2004,08:15,1037.75,1038.00,1037.75,1037.75,1,75,76.00
01/29/2004,08:16,1037.75,1037.75,1037.75,1037.75,0,27,27.00
01/29/2004,08:17,1037.75,1038.00,1037.75,1037.75,11,70,81.00
01/29/2004,08:18,1037.75,1038.00,1037.75,1038.00,2,3,5.00
01/29/2004,08:19,1038.00,1038.00,1037.75,1037.75,5,63,68.00
01/29/2004,08:20,1037.75,1037.75,1037.75,1037.75,0,41,41.00
01/29/2004,08:21,1037.75,1037.75,1037.50,1037.75,171,58,229.00
01/29/2004,08:22,1037.75,1037.75,1037.50,1037.75,53,2,55.00
01/29/2004,08:23,1037.75,1037.75,1037.50,1037.50,103,267,370.00
01/29/2004,08:24,1037.75,1037.75,1037.25,1037.50,40,115,155.00
01/29/2004,08:25,1037.50,1037.75,1037.50,1037.75,102,22,124.00
01/29/2004,08:26,1037.75,1037.75,1037.50,1037.50,44,116,160.00
01/29/2004,08:27,1037.75,1037.75,1037.50,1037.50,1,161,162.00
01/29/2004,08:28,1037.50,1037.75,1037.25,1037.25,6,150,156.00
01/29/2004,08:29,1037.25,1037.50,1037.00,1037.25,5,211,216.00
01/29/2004,08:30,1037.00,1037.75,1037.00,1037.25,1437,348,1785.00
01/29/2004,08:31,1037.50,1037.75,1037.00,1037.50,881,1117,1998.00
01/29/2004,08:32,1037.50,1037.50,1036.75,1037.00,339,2037,2376.00
01/29/2004,08:33,1037.00,1037.50,1036.75,1037.25,790,968,1758.00
01/29/2004,08:34,1037.25,1037.50,1036.25,1036.25,647,1913,2560.00
01/29/2004,08:35,1036.50,1036.75,1036.00,1036.75,1468,2604,4072.00
01/29/2004,08:36,1036.75,1037.00,1036.25,1036.50,739,214,953.00
01/29/2004,08:37,1036.75,1037.25,1036.25,1037.25,1553,964,2517.00
01/29/2004,08:38,1037.25,1037.75,1037.25,1037.75,1408,695,2103.00
01/29/2004,08:39,1037.75,1038.25,1037.75,1038.00,1366,1158,2524.00
01/29/2004,08:40,1038.00,1038.25,1037.75,1038.00,1397,1258,2655.00
01/29/2004,08:41,1038.00,1038.25,1037.75,1037.75,941,563,1504.00
01/29/2004,08:42,1037.75,1038.00,1037.25,1037.75,1134,1635,2769.00
01/29/2004,08:43,1037.50,1037.75,1037.25,1037.75,695,787,1482.00
01/29/2004,08:44,1037.75,1037.75,1036.50,1036.75,760,2272,3032.00
01/29/2004,08:45,1036.75,1037.00,1035.75,1036.50,1723,2510,4233.00
01/29/2004,08:46,1036.50,1036.50,1035.75,1036.25,1689,2487,4176.00
01/29/2004,08:47,1036.25,1036.50,1035.50,1035.75,1438,1887,3325.00
01/29/2004,08:48,1035.75,1036.00,1035.50,1035.75,1935,1130,3065.00
01/29/2004,08:49,1035.75,1035.75,1035.00,1035.25,2355,3657,6012.00
01/29/2004,08:50,1035.00,1035.50,1035.00,1035.25,1041,1193,2234.00
01/29/2004,08:51,1035.25,1035.75,1035.00,1035.75,857,573,1430.00
01/29/2004,08:52,1035.75,1036.00,1035.50,1035.75,1365,1167,2532.00
01/29/2004,08:53,1035.75,1035.75,1034.25,1034.50,1680,4538,6218.00
01/29/2004,08:54,1034.50,1035.00,1034.25,1034.75,1514,2260,3774.00
01/29/2004,08:55,1034.75,1035.50,1034.75,1035.50,2782,913,3695.00
01/29/2004,08:56,1035.25,1035.50,1034.75,1035.25,1911,1819,3730.00
01/29/2004,08:57,1035.00,1035.50,1035.00,1035.50,1572,253,1825.00
01/29/2004,08:58,1035.25,1036.25,1035.25,1035.75,2290,1098,3388.00
01/29/2004,08:59,1035.75,1036.00,1035.25,1035.50,683,1633,2316.00
01/29/2004,09:00,1035.50,1035.75,1035.25,1035.25,303,983,1286.00
01/29/2004,09:01,1035.50,1035.50,1034.50,1034.75,1391,1906,3297.00
01/29/2004,09:02,1034.75,1034.75,1033.75,1034.00,1610,2767,4377.00
01/29/2004,09:03,1034.00,1034.25,1033.25,1034.25,1850,2366,4216.00
01/29/2004,09:04,1034.25,1034.50,1033.75,1034.50,2401,1294,3695.00
01/29/2004,09:05,1034.50,1034.75,1034.25,1034.50,1323,1447,2770.00
01/29/2004,09:06,1034.50,1034.75,1034.25,1034.75,1056,299,1355.00
01/29/2004,09:07,1034.75,1035.25,1034.50,1035.00,1742,458,2200.00
01/29/2004,09:08,1035.00,1035.25,1034.50,1034.50,677,1508,2185.00
01/29/2004,09:09,1034.50,1034.75,1033.75,1034.00,1859,1877,3736.00
01/29/2004,09:10,1034.00,1034.25,1033.75,1034.00,2124,1254,3378.00
01/29/2004,09:11,1034.00,1034.75,1033.75,1034.50,1565,550,2115.00
01/29/2004,09:12,1034.50,1035.00,1034.25,1035.00,1739,1001,2740.00
01/29/2004,09:13,1034.75,1035.50,1034.75,1035.00,2550,1366,3916.00
01/29/2004,09:14,1035.25,1035.50,1034.75,1035.00,909,1290,2199.00
01/29/2004,09:15,1034.75,1035.00,1033.50,1033.75,1319,3158,4477.00
01/29/2004,09:16,1033.75,1034.50,1033.75,1034.50,1742,956,2698.00
01/29/2004,09:17,1034.50,1034.75,1034.25,1034.50,800,479,1279.00
01/29/2004,09:18,1034.50,1034.50,1033.00,1033.00,784,3649,4433.00
01/29/2004,09:19,1033.00,1033.75,1033.00,1033.25,1687,2386,4073.00
01/29/2004,09:20,1033.25,1033.75,1033.25,1033.50,779,931,1710.00
01/29/2004,09:21,1033.50,1033.50,1032.50,1033.25,3258,2898,6156.00
01/29/2004,09:22,1033.00,1033.50,1032.50,1032.75,643,1562,2205.00
01/29/2004,09:23,1032.75,1033.00,1032.25,1033.00,2234,1702,3936.00
01/29/2004,09:24,1033.00,1033.25,1032.75,1033.00,1100,599,1699.00
01/29/2004,09:25,1033.00,1033.50,1032.25,1033.50,2751,1971,4722.00
01/29/2004,09:26,1033.50,1033.75,1033.25,1033.75,2740,579,3319.00
01/29/2004,09:27,1033.75,1034.75,1033.75,1034.25,2451,1685,4136.00
01/29/2004,09:28,1034.25,1034.75,1034.00,1034.50,958,1191,2149.00
01/29/2004,09:29,1034.50,1035.00,1034.25,1035.00,2281,655,2936.00
01/29/2004,09:30,1035.00,1035.25,1034.75,1035.00,1373,760,2133.00
01/29/2004,09:31,1035.00,1035.25,1034.50,1035.00,1160,771,1931.00
01/29/2004,09:32,1034.75,1035.00,1034.00,1034.25,883,1842,2725.00
01/29/2004,09:33,1034.00,1035.00,1034.00,1035.00,1819,671,2490.00
01/29/2004,09:34,1035.00,1035.25,1034.75,1034.75,799,519,1318.00
01/29/2004,09:35,1035.00,1035.25,1034.00,1034.50,501,2540,3041.00
01/29/2004,09:36,1034.50,1035.00,1033.75,1034.75,1657,1020,2677.00
01/29/2004,09:37,1035.00,1036.00,1035.00,1035.25,3665,2039,5704.00
01/29/2004,09:38,1035.50,1036.00,1035.25,1035.75,2106,288,2394.00
01/29/2004,09:39,1035.75,1036.50,1035.75,1036.25,2266,1381,3647.00
01/29/2004,09:40,1036.50,1037.25,1036.25,1037.00,3979,688,4667.00
01/29/2004,09:41,1037.00,1037.00,1036.75,1036.75,93,1129,1222.00
01/29/2004,09:42,1036.75,1037.00,1036.75,1037.00,41,667,708.00
01/29/2004,09:43,1036.75,1037.00,1036.50,1036.75,697,581,1278.00
01/29/2004,09:44,1036.75,1036.75,1036.25,1036.50,256,1055,1311.00
01/29/2004,09:45,1036.50,1037.25,1036.50,1036.75,2024,1305,3329.00
01/29/2004,09:46,1036.75,1036.75,1036.00,1036.50,572,1384,1956.00
01/29/2004,09:47,1036.25,1036.50,1035.75,1036.00,423,1527,1950.00
01/29/2004,09:48,1035.75,1036.25,1035.50,1036.00,843,1417,2260.00
01/29/2004,09:49,1036.00,1036.50,1035.75,1035.75,1300,1872,3172.00
01/29/2004,09:50,1036.00,1036.25,1035.25,1035.75,1114,1373,2487.00
01/29/2004,09:51,1035.50,1036.25,1035.50,1036.00,418,252,670.00
01/29/2004,09:52,1036.00,1036.25,1035.50,1035.50,137,1047,1184.00
01/29/2004,09:53,1035.25,1035.50,1034.75,1035.00,1043,1562,2605.00
01/29/2004,09:54,1035.00,1035.25,1034.00,1034.25,752,2521,3273.00
01/29/2004,09:55,1034.25,1034.75,1034.00,1034.25,463,691,1154.00
01/29/2004,09:56,1034.25,1034.25,1033.50,1033.50,142,1827,1969.00
01/29/2004,09:57,1033.50,1034.00,1033.50,1033.75,1010,1342,2352.00
01/29/2004,09:58,1033.75,1034.25,1033.50,1033.75,476,725,1201.00
01/29/2004,09:59,1033.75,1034.25,1033.50,1034.00,499,167,666.00
01/29/2004,10:00,1034.00,1034.25,1033.25,1034.25,902,1929,2831.00
01/29/2004,10:01,1034.25,1034.25,1033.50,1033.50,687,484,1171.00
01/29/2004,10:02,1033.75,1034.00,1033.50,1034.00,402,16,418.00
01/29/2004,10:03,1034.00,1034.00,1033.25,1033.25,702,1399,2101.00
01/29/2004,10:04,1033.25,1033.75,1033.00,1033.75,678,510,1188.00
01/29/2004,10:05,1033.50,1034.00,1033.25,1033.25,303,749,1052.00
01/29/2004,10:06,1033.25,1034.00,1033.25,1033.75,487,412,899.00
01/29/2004,10:07,1033.75,1034.00,1033.00,1033.50,416,925,1341.00
01/29/2004,10:08,1033.50,1033.50,1032.25,1032.25,215,2810,3025.00
01/29/2004,10:09,1032.25,1032.75,1032.00,1032.25,793,908,1701.00
01/29/2004,10:10,1032.25,1033.00,1032.00,1032.75,2129,631,2760.00
01/29/2004,10:11,1033.00,1033.50,1032.50,1033.50,1391,606,1997.00
01/29/2004,10:12,1033.50,1033.75,1033.25,1033.75,1118,901,2019.00
01/29/2004,10:13,1033.75,1033.75,1033.25,1033.25,464,1465,1929.00
01/29/2004,10:14,1033.25,1033.50,1033.00,1033.00,71,289,360.00
01/29/2004,10:15,1033.00,1033.25,1033.00,1033.25,750,182,932.00
01/29/2004,10:16,1033.50,1033.75,1033.00,1033.50,796,343,1139.00
01/29/2004,10:17,1033.50,1033.50,1033.00,1033.25,575,289,864.00
01/29/2004,10:18,1033.25,1033.50,1033.00,1033.50,418,72,490.00
01/29/2004,10:19,1033.50,1034.50,1033.25,1034.50,3334,529,3863.00
01/29/2004,10:20,1034.25,1034.75,1034.25,1034.50,1219,494,1713.00
01/29/2004,10:21,1034.25,1035.25,1034.00,1035.00,1760,984,2744.00
01/29/2004,10:22,1035.00,1035.25,1034.75,1035.00,247,295,542.00
01/29/2004,10:23,1035.00,1035.75,1034.75,1035.50,2418,269,2687.00
01/29/2004,10:24,1035.75,1035.75,1035.50,1035.50,538,235,773.00
01/29/2004,10:25,1035.75,1035.75,1035.25,1035.25,92,1201,1293.00
01/29/2004,10:26,1035.50,1035.75,1035.25,1035.50,435,413,848.00
01/29/2004,10:27,1035.50,1035.75,1035.25,1035.25,53,324,377.00
01/29/2004,10:28,1035.25,1035.50,1034.50,1034.75,658,1959,2617.00
01/29/2004,10:29,1034.50,1035.00,1034.25,1035.00,668,899,1567.00
01/29/2004,10:30,1035.00,1035.25,1034.75,1035.00,480,419,899.00
01/29/2004,10:31,1035.00,1035.00,1034.50,1034.50,215,547,762.00
01/29/2004,10:32,1034.50,1034.75,1034.50,1034.75,239,61,300.00
01/29/2004,10:33,1034.75,1035.00,1034.50,1034.75,759,624,1383.00
01/29/2004,10:34,1034.75,1035.00,1033.50,1034.00,909,2359,3268.00
01/29/2004,10:35,1034.00,1034.25,1033.50,1033.50,232,784,1016.00
01/29/2004,10:36,1033.50,1034.00,1033.50,1034.00,342,15,357.00
01/29/2004,10:37,1034.00,1034.00,1033.00,1033.00,429,1245,1674.00
01/29/2004,10:38,1033.25,1033.25,1032.00,1032.25,742,2652,3394.00
01/29/2004,10:39,1032.25,1032.25,1031.50,1031.75,1862,2365,4227.00
01/29/2004,10:40,1031.75,1032.25,1031.75,1032.25,1402,175,1577.00
01/29/2004,10:41,1032.25,1032.50,1032.00,1032.25,691,410,1101.00
01/29/2004,10:42,1032.25,1032.50,1032.00,1032.50,318,544,862.00
01/29/2004,10:43,1032.50,1033.50,1032.25,1033.25,2315,915,3230.00
01/29/2004,10:44,1033.25,1033.50,1033.00,1033.25,761,453,1214.00
01/29/2004,10:45,1033.50,1033.50,1033.00,1033.25,240,475,715.00
01/29/2004,10:46,1033.25,1033.25,1033.00,1033.00,227,31,258.00
01/29/2004,10:47,1033.25,1033.25,1032.75,1032.75,28,1167,1195.00
01/29/2004,10:48,1032.75,1032.75,1032.25,1032.50,283,822,1105.00
01/29/2004,10:49,1032.50,1034.25,1032.50,1034.00,3233,592,3825.00
01/29/2004,10:50,1034.00,1034.75,1033.75,1034.00,1637,983,2620.00
01/29/2004,10:51,1034.25,1034.25,1033.50,1033.50,217,932,1149.00
01/29/2004,10:52,1033.75,1033.75,1032.75,1032.75,67,1582,1649.00
01/29/2004,10:53,1033.00,1033.00,1032.25,1033.00,1070,803,1873.00
01/29/2004,10:54,1033.00,1033.00,1032.50,1032.75,322,803,1125.00
01/29/2004,10:55,1032.75,1033.50,1032.50,1033.25,1055,211,1266.00
01/29/2004,10:56,1033.25,1033.25,1031.25,1032.75,2646,5356,8002.00
01/29/2004,10:57,1032.75,1033.50,1032.50,1033.50,1187,398,1585.00
01/29/2004,10:58,1033.50,1033.50,1032.25,1032.75,489,1100,1589.00
01/29/2004,10:59,1032.75,1033.25,1032.50,1033.00,1098,245,1343.00
01/29/2004,11:00,1032.75,1033.00,1032.00,1032.25,352,975,1327.00
01/29/2004,11:01,1032.25,1033.00,1032.00,1033.00,872,63,935.00
01/29/2004,11:02,1033.00,1033.25,1032.50,1033.00,422,892,1314.00
01/29/2004,11:03,1033.00,1033.75,1032.75,1033.25,1714,552,2266.00
01/29/2004,11:04,1033.50,1034.00,1033.25,1033.75,883,324,1207.00
01/29/2004,11:05,1033.75,1033.75,1032.75,1033.00,669,1181,1850.00
01/29/2004,11:06,1032.75,1033.25,1032.75,1032.75,320,234,554.00
01/29/2004,11:07,1032.75,1033.00,1032.25,1032.25,22,739,761.00
01/29/2004,11:08,1032.25,1033.25,1032.25,1032.50,961,748,1709.00
01/29/2004,11:09,1032.50,1032.75,1032.00,1032.25,337,1481,1818.00
01/29/2004,11:10,1032.25,1033.00,1032.25,1032.75,1557,782,2339.00
01/29/2004,11:11,1032.75,1032.75,1031.75,1032.00,759,1536,2295.00
01/29/2004,11:12,1032.25,1032.50,1031.75,1032.50,298,148,446.00
01/29/2004,11:13,1032.50,1032.50,1031.00,1031.75,1044,2621,3665.00
01/29/2004,11:14,1032.00,1032.00,1031.25,1032.00,690,470,1160.00
01/29/2004,11:15,1032.00,1032.50,1031.50,1031.50,1548,1403,2951.00
01/29/2004,11:16,1031.75,1033.00,1031.50,1032.75,2029,413,2442.00
01/29/2004,11:17,1033.00,1033.00,1032.50,1032.75,278,158,436.00
01/29/2004,11:18,1032.75,1033.00,1032.75,1033.00,662,148,810.00
01/29/2004,11:19,1033.00,1033.25,1032.75,1033.00,310,84,394.00
01/29/2004,11:20,1033.00,1033.50,1033.00,1033.50,1216,1108,2324.00
01/29/2004,11:21,1033.25,1033.75,1033.00,1033.00,844,433,1277.00
01/29/2004,11:22,1033.25,1033.50,1033.00,1033.25,106,125,231.00
01/29/2004,11:23,1033.00,1033.25,1032.75,1033.00,222,374,596.00
01/29/2004,11:24,1032.75,1033.75,1032.75,1033.25,714,478,1192.00
01/29/2004,11:25,1033.25,1033.75,1033.00,1033.50,241,232,473.00
01/29/2004,11:26,1033.50,1033.75,1033.25,1033.50,324,28,352.00
01/29/2004,11:27,1033.50,1033.50,1033.00,1033.25,136,93,229.00
01/29/2004,11:28,1033.25,1033.50,1032.75,1032.75,104,351,455.00
01/29/2004,11:29,1032.75,1033.50,1032.75,1033.25,546,152,698.00
01/29/2004,11:30,1033.25,1033.25,1033.00,1033.25,78,84,162.00
01/29/2004,11:31,1033.00,1033.00,1032.50,1033.00,166,382,548.00
01/29/2004,11:32,1033.00,1033.00,1032.75,1032.75,30,14,44.00
01/29/2004,11:33,1032.75,1033.00,1032.75,1032.75,78,50,128.00
01/29/2004,11:34,1032.75,1033.00,1032.75,1033.00,40,10,50.00
01/29/2004,11:35,1033.00,1033.00,1032.75,1033.00,82,2,84.00
01/29/2004,11:36,1033.00,1033.00,1032.50,1032.75,189,408,597.00
01/29/2004,11:37,1032.75,1032.75,1032.50,1032.50,163,38,201.00
01/29/2004,11:38,1032.75,1032.75,1032.00,1032.00,299,759,1058.00
01/29/2004,11:39,1032.00,1032.25,1031.50,1031.75,315,1161,1476.00
01/29/2004,11:40,1031.75,1032.25,1031.50,1032.00,742,1076,1818.00
01/29/2004,11:41,1032.00,1032.25,1031.50,1032.00,415,598,1013.00
01/29/2004,11:42,1031.75,1032.00,1031.75,1032.00,382,556,938.00
01/29/2004,11:43,1031.75,1032.00,1031.50,1031.75,926,290,1216.00
01/29/2004,11:44,1031.50,1032.00,1031.50,1031.75,311,969,1280.00
01/29/2004,11:45,1031.75,1032.25,1031.75,1032.25,859,26,885.00
01/29/2004,11:46,1032.25,1032.50,1032.25,1032.50,183,60,243.00
01/29/2004,11:47,1032.50,1033.00,1032.25,1032.75,826,313,1139.00
01/29/2004,11:48,1032.50,1033.00,1032.50,1033.00,312,69,381.00
01/29/2004,11:49,1032.75,1033.00,1032.75,1033.00,29,51,80.00
01/29/2004,11:50,1032.75,1033.50,1032.75,1032.75,1385,1143,2528.00
01/29/2004,11:51,1033.00,1033.50,1032.75,1033.50,1073,243,1316.00
01/29/2004,11:52,1033.50,1034.00,1033.25,1033.75,777,424,1201.00
01/29/2004,11:53,1034.00,1034.50,1033.75,1033.75,1269,576,1845.00
01/29/2004,11:54,1033.75,1034.25,1033.50,1034.00,325,312,637.00
01/29/2004,11:55,1034.00,1034.25,1033.75,1033.75,214,580,794.00
01/29/2004,11:56,1033.75,1034.00,1033.25,1033.50,561,308,869.00
01/29/2004,11:57,1033.50,1033.50,1033.00,1033.25,152,403,555.00
01/29/2004,11:58,1033.25,1033.75,1033.25,1033.50,263,135,398.00
01/29/2004,11:59,1033.50,1033.75,1033.25,1033.50,16,204,220.00
01/29/2004,12:00,1033.50,1034.75,1033.25,1034.75,2609,427,3036.00
01/29/2004,12:01,1034.75,1034.75,1033.75,1034.00,103,880,983.00
01/29/2004,12:02,1033.75,1034.00,1033.50,1033.75,230,745,975.00
01/29/2004,12:03,1033.50,1033.75,1033.50,1033.75,254,91,345.00
01/29/2004,12:04,1033.75,1034.00,1033.50,1033.75,178,213,391.00
01/29/2004,12:05,1033.75,1034.25,1033.00,1033.00,502,1217,1719.00
01/29/2004,12:06,1032.75,1033.25,1032.50,1032.75,382,1093,1475.00
01/29/2004,12:07,1032.50,1033.00,1032.50,1032.75,248,148,396.00
01/29/2004,12:08,1033.00,1033.00,1031.75,1031.75,427,2349,2776.00
01/29/2004,12:09,1031.75,1032.00,1031.00,1031.00,666,3555,4221.00
01/29/2004,12:10,1031.00,1031.25,1030.50,1031.00,3186,3067,6253.00
01/29/2004,12:11,1031.00,1031.00,1030.25,1030.75,898,3048,3946.00
01/29/2004,12:12,1030.75,1031.00,1030.25,1030.75,840,554,1394.00
01/29/2004,12:13,1030.75,1031.00,1030.50,1031.00,312,335,647.00
01/29/2004,12:14,1031.00,1032.25,1031.00,1032.25,2906,255,3161.00
01/29/2004,12:15,1032.25,1032.50,1031.75,1032.50,995,752,1747.00
01/29/2004,12:16,1032.50,1032.50,1031.75,1032.00,283,1579,1862.00
01/29/2004,12:17,1031.75,1032.00,1031.00,1031.00,235,1902,2137.00
01/29/2004,12:18,1031.00,1031.25,1030.75,1031.00,474,1857,2331.00
01/29/2004,12:19,1031.25,1031.25,1029.75,1030.25,959,2633,3592.00
01/29/2004,12:20,1030.25,1031.00,1030.00,1030.75,1380,331,1711.00
01/29/2004,12:21,1031.00,1031.00,1030.00,1030.00,259,1311,1570.00
01/29/2004,12:22,1030.25,1030.50,1029.25,1029.50,1891,3222,5113.00
01/29/2004,12:23,1029.50,1029.75,1029.00,1029.75,883,1650,2533.00
01/29/2004,12:24,1029.50,1029.75,1028.50,1029.00,816,2877,3693.00
01/29/2004,12:25,1028.75,1029.25,1028.50,1029.00,809,1436,2245.00
01/29/2004,12:26,1029.00,1029.25,1028.75,1029.25,563,519,1082.00
01/29/2004,12:27,1029.25,1029.25,1028.50,1028.50,407,1273,1680.00
01/29/2004,12:28,1028.50,1029.25,1028.25,1029.00,939,1296,2235.00
01/29/2004,12:29,1028.75,1029.50,1028.75,1029.50,766,1013,1779.00
01/29/2004,12:30,1029.25,1030.00,1029.25,1030.00,1643,258,1901.00
01/29/2004,12:31,1029.75,1030.00,1029.50,1030.00,357,395,752.00
01/29/2004,12:32,1030.00,1030.00,1029.50,1029.50,190,389,579.00
01/29/2004,12:33,1029.75,1029.75,1029.25,1029.25,63,417,480.00
01/29/2004,12:34,1029.25,1029.50,1029.25,1029.25,31,971,1002.00
01/29/2004,12:35,1029.25,1029.75,1028.75,1029.00,481,1393,1874.00
01/29/2004,12:36,1029.00,1030.00,1029.00,1029.50,1807,1408,3215.00
01/29/2004,12:37,1029.50,1029.75,1029.25,1029.75,359,10,369.00
01/29/2004,12:38,1029.75,1029.75,1029.25,1029.50,95,231,326.00
01/29/2004,12:39,1029.50,1029.75,1028.75,1029.00,617,1516,2133.00
01/29/2004,12:40,1028.75,1029.50,1028.75,1029.50,1432,396,1828.00
01/29/2004,12:41,1029.50,1029.75,1029.25,1029.75,285,28,313.00
01/29/2004,12:42,1029.75,1030.50,1029.50,1029.50,1970,669,2639.00
01/29/2004,12:43,1029.50,1030.00,1029.25,1029.75,730,885,1615.00
01/29/2004,12:44,1029.75,1029.75,1028.25,1028.25,315,2813,3128.00
01/29/2004,12:45,1028.25,1029.50,1028.25,1029.25,1934,679,2613.00
01/29/2004,12:46,1029.25,1029.75,1029.00,1029.25,831,1552,2383.00
01/29/2004,12:47,1029.00,1029.50,1028.75,1029.00,241,381,622.00
01/29/2004,12:48,1029.00,1029.00,1028.75,1029.00,422,924,1346.00
01/29/2004,12:49,1029.00,1029.25,1028.50,1028.50,294,765,1059.00
01/29/2004,12:50,1028.50,1028.75,1027.00,1027.75,2157,4951,7108.00
01/29/2004,12:51,1027.75,1028.00,1027.25,1027.50,780,1195,1975.00
01/29/2004,12:52,1027.75,1028.00,1027.50,1027.75,303,297,600.00
01/29/2004,12:53,1027.50,1028.25,1027.50,1028.00,948,224,1172.00
01/29/2004,12:54,1028.25,1028.25,1027.25,1027.75,271,970,1241.00
01/29/2004,12:55,1027.50,1028.00,1027.50,1027.75,538,57,595.00
01/29/2004,12:56,1028.00,1028.25,1027.50,1027.75,252,692,944.00
01/29/2004,12:57,1027.75,1028.25,1027.50,1027.75,912,150,1062.00
01/29/2004,12:58,1028.00,1028.50,1027.75,1028.50,758,129,887.00
01/29/2004,12:59,1028.50,1029.25,1028.25,1029.25,1957,355,2312.00
01/29/2004,13:00,1029.25,1029.75,1029.00,1029.50,1111,921,2032.00
01/29/2004,13:01,1029.25,1029.75,1028.25,1029.00,501,1107,1608.00
01/29/2004,13:02,1029.00,1029.50,1028.75,1029.25,1879,553,2432.00
01/29/2004,13:03,1029.25,1030.25,1029.00,1030.00,2979,509,3488.00
01/29/2004,13:04,1030.25,1031.25,1030.25,1031.00,2795,830,3625.00
01/29/2004,13:05,1031.00,1031.00,1030.50,1030.50,854,578,1432.00
01/29/2004,13:06,1030.50,1030.75,1030.50,1030.50,404,693,1097.00
01/29/2004,13:07,1030.25,1030.50,1029.25,1030.00,1294,1642,2936.00
01/29/2004,13:08,1030.00,1030.25,1029.75,1030.25,203,382,585.00
01/29/2004,13:09,1030.25,1030.50,1030.00,1030.25,655,54,709.00
01/29/2004,13:10,1030.50,1030.50,1029.75,1030.25,519,845,1364.00
01/29/2004,13:11,1030.25,1031.00,1030.25,1031.00,1057,717,1774.00
01/29/2004,13:12,1031.00,1031.50,1030.75,1031.25,2029,1294,3323.00
01/29/2004,13:13,1031.25,1031.75,1031.00,1031.50,1780,245,2025.00
01/29/2004,13:14,1031.50,1032.00,1031.25,1031.50,1549,1573,3122.00
01/29/2004,13:15,1031.50,1033.50,1031.50,1033.25,4036,1054,5090.00
01/29/2004,13:16,1033.50,1033.50,1032.75,1033.00,2284,2077,4361.00
01/29/2004,13:17,1032.75,1034.25,1032.50,1034.00,3191,903,4094.00
01/29/2004,13:18,1034.25,1034.25,1033.50,1034.25,2541,1702,4243.00
01/29/2004,13:19,1034.00,1034.75,1034.00,1034.00,2220,1814,4034.00
01/29/2004,13:20,1034.00,1034.25,1033.50,1033.50,520,2051,2571.00
01/29/2004,13:21,1033.50,1034.50,1033.50,1034.00,2481,1433,3914.00
01/29/2004,13:22,1034.00,1035.00,1034.00,1034.75,2036,1400,3436.00
01/29/2004,13:23,1034.75,1035.00,1034.25,1034.75,1923,1162,3085.00
01/29/2004,13:24,1035.00,1035.25,1033.75,1034.00,1736,2693,4429.00
01/29/2004,13:25,1034.00,1034.25,1033.75,1034.25,890,767,1657.00
01/29/2004,13:26,1034.25,1034.25,1034.00,1034.00,245,1181,1426.00
01/29/2004,13:27,1034.00,1034.25,1033.75,1034.25,825,803,1628.00
01/29/2004,13:28,1034.50,1034.50,1033.75,1034.00,286,995,1281.00
01/29/2004,13:29,1034.00,1034.25,1033.75,1033.75,345,865,1210.00
01/29/2004,13:30,1033.75,1034.00,1033.50,1033.50,186,839,1025.00
01/29/2004,13:31,1033.75,1033.75,1032.75,1033.25,1006,1974,2980.00
01/29/2004,13:32,1033.25,1033.50,1032.75,1033.00,1133,1304,2437.00
01/29/2004,13:33,1033.00,1033.00,1032.00,1032.25,846,1370,2216.00
01/29/2004,13:34,1032.50,1032.75,1031.75,1032.00,527,1716,2243.00
01/29/2004,13:35,1031.75,1032.50,1031.75,1032.50,1014,203,1217.00
01/29/2004,13:36,1032.25,1032.50,1031.75,1032.00,299,353,652.00
01/29/2004,13:37,1032.00,1032.00,1031.25,1032.00,1357,1877,3234.00
01/29/2004,13:38,1032.00,1032.00,1031.25,1031.75,373,868,1241.00
01/29/2004,13:39,1031.75,1032.00,1031.25,1031.50,410,827,1237.00
01/29/2004,13:40,1031.50,1031.75,1031.00,1031.75,734,1889,2623.00
01/29/2004,13:41,1031.50,1032.00,1031.25,1032.00,379,270,649.00
01/29/2004,13:42,1032.00,1033.00,1031.75,1032.75,2196,379,2575.00
01/29/2004,13:43,1032.75,1033.25,1032.75,1033.25,2041,1117,3158.00
01/29/2004,13:44,1033.25,1033.75,1033.00,1033.25,1678,903,2581.00
01/29/2004,13:45,1033.50,1033.75,1033.25,1033.75,578,324,902.00
01/29/2004,13:46,1033.75,1034.25,1033.25,1034.25,1333,418,1751.00
01/29/2004,13:47,1034.25,1034.25,1033.75,1034.25,625,599,1224.00
01/29/2004,13:48,1034.25,1034.75,1034.25,1034.50,1441,639,2080.00
01/29/2004,13:49,1034.50,1034.75,1033.50,1033.50,229,1513,1742.00
01/29/2004,13:50,1033.50,1033.50,1032.00,1032.00,653,1903,2556.00
01/29/2004,13:51,1032.00,1032.25,1031.25,1031.75,647,2673,3320.00
01/29/2004,13:52,1031.50,1032.25,1031.50,1032.25,1815,149,1964.00
01/29/2004,13:53,1032.25,1033.00,1032.00,1033.00,1238,783,2021.00
01/29/2004,13:54,1033.00,1034.50,1032.75,1034.25,2932,714,3646.00
01/29/2004,13:55,1034.50,1035.25,1034.25,1035.00,2258,931,3189.00
01/29/2004,13:56,1035.00,1035.25,1034.50,1035.25,2609,1606,4215.00
01/29/2004,13:57,1035.25,1036.00,1035.00,1035.75,3172,1475,4647.00
01/29/2004,13:58,1035.75,1036.75,1035.75,1036.75,4575,442,5017.00
01/29/2004,13:59,1036.50,1037.00,1035.75,1037.00,2010,2343,4353.00
01/29/2004,14:00,1037.00,1037.00,1036.25,1036.50,1389,1650,3039.00
01/29/2004,14:01,1036.25,1037.25,1036.25,1037.00,2219,907,3126.00
01/29/2004,14:02,1037.00,1037.50,1036.75,1037.50,3387,1469,4856.00
01/29/2004,14:03,1037.50,1037.75,1037.00,1037.50,2507,906,3413.00
01/29/2004,14:04,1037.50,1038.50,1037.25,1038.50,4835,2578,7413.00
01/29/2004,14:05,1038.50,1038.50,1037.25,1037.75,3202,3403,6605.00
01/29/2004,14:06,1037.75,1038.25,1037.25,1037.25,1037,2526,3563.00
01/29/2004,14:07,1037.25,1038.00,1037.00,1037.75,1582,1171,2753.00
01/29/2004,14:08,1037.50,1038.00,1037.25,1037.50,1390,1096,2486.00
01/29/2004,14:09,1037.50,1037.75,1036.75,1037.00,335,2139,2474.00
01/29/2004,14:10,1037.00,1037.00,1036.50,1036.50,265,1091,1356.00
01/29/2004,14:11,1036.50,1037.25,1036.25,1037.00,727,975,1702.00
01/29/2004,14:12,1037.25,1038.00,1037.00,1037.75,1758,257,2015.00
01/29/2004,14:13,1038.00,1038.25,1037.50,1037.75,1234,856,2090.00
01/29/2004,14:14,1037.50,1037.75,1037.50,1037.50,192,485,677.00
01/29/2004,14:15,1037.50,1038.50,1037.50,1038.25,1124,447,1571.00
01/29/2004,14:16,1038.25,1039.25,1038.25,1038.75,3235,997,4232.00
01/29/2004,14:17,1039.00,1039.75,1038.75,1039.75,2822,883,3705.00
01/29/2004,14:18,1039.75,1039.75,1039.00,1039.25,1427,2023,3450.00
01/29/2004,14:19,1039.25,1039.50,1038.75,1039.00,720,710,1430.00
01/29/2004,14:20,1039.00,1039.25,1038.25,1038.25,233,2038,2271.00
01/29/2004,14:21,1038.25,1039.00,1038.00,1038.75,1806,428,2234.00
01/29/2004,14:22,1039.00,1039.25,1038.75,1039.00,621,293,914.00
01/29/2004,14:23,1038.75,1039.00,1037.75,1038.00,184,1566,1750.00
01/29/2004,14:24,1037.75,1038.25,1037.50,1037.75,1186,1548,2734.00
01/29/2004,14:25,1037.50,1038.00,1037.50,1038.00,229,481,710.00
01/29/2004,14:26,1037.75,1038.00,1037.50,1037.75,69,322,391.00
01/29/2004,14:27,1037.75,1038.75,1037.75,1038.75,1418,451,1869.00
01/29/2004,14:28,1038.75,1039.00,1038.50,1038.50,1232,263,1495.00
01/29/2004,14:29,1038.75,1039.00,1038.50,1038.75,319,184,503.00
01/29/2004,14:30,1038.75,1038.75,1037.00,1037.00,542,2537,3079.00
01/29/2004,14:31,1037.00,1037.50,1037.00,1037.00,637,1301,1938.00
01/29/2004,14:32,1037.00,1038.25,1036.75,1038.25,1670,873,2543.00
01/29/2004,14:33,1038.25,1038.50,1038.00,1038.25,1279,316,1595.00
01/29/2004,14:34,1038.25,1039.00,1038.25,1038.75,690,265,955.00
01/29/2004,14:35,1038.75,1039.00,1037.75,1038.50,1204,951,2155.00
01/29/2004,14:36,1038.50,1039.25,1038.25,1039.25,1345,475,1820.00
01/29/2004,14:37,1039.00,1039.25,1037.75,1037.75,278,1788,2066.00
01/29/2004,14:38,1038.00,1038.00,1037.25,1037.75,751,1054,1805.00
01/29/2004,14:39,1037.75,1038.00,1037.00,1037.00,119,1088,1207.00
01/29/2004,14:40,1037.00,1037.75,1036.75,1037.50,1008,473,1481.00
01/29/2004,14:41,1037.50,1038.00,1037.25,1038.00,938,444,1382.00
01/29/2004,14:42,1038.00,1039.00,1038.00,1038.25,1768,653,2421.00
01/29/2004,14:43,1038.50,1038.75,1038.25,1038.50,317,750,1067.00
01/29/2004,14:44,1038.50,1039.25,1038.25,1039.00,2182,972,3154.00
01/29/2004,14:45,1039.00,1039.50,1038.75,1039.50,1234,343,1577.00
01/29/2004,14:46,1039.50,1039.75,1039.00,1039.75,966,425,1391.00
01/29/2004,14:47,1039.75,1039.75,1039.25,1039.50,854,822,1676.00
01/29/2004,14:48,1039.50,1039.75,1038.50,1038.75,379,1370,1749.00
01/29/2004,14:49,1038.75,1039.00,1038.75,1039.00,590,324,914.00
01/29/2004,14:50,1039.00,1039.75,1038.75,1039.00,871,1005,1876.00
01/29/2004,14:51,1038.75,1039.00,1038.50,1038.75,609,1233,1842.00
01/29/2004,14:52,1038.75,1040.00,1038.75,1039.75,2011,684,2695.00
01/29/2004,14:53,1040.00,1040.00,1038.75,1038.75,541,1657,2198.00
01/29/2004,14:54,1039.00,1039.00,1038.00,1038.50,205,1988,2193.00
01/29/2004,14:55,1038.50,1038.75,1038.00,1038.50,902,651,1553.00
01/29/2004,14:56,1038.50,1038.75,1038.25,1038.75,665,873,1538.00
01/29/2004,14:57,1038.75,1039.25,1038.75,1038.75,950,840,1790.00
01/29/2004,14:58,1039.00,1039.50,1038.50,1038.50,1565,1055,2620.00
01/29/2004,14:59,1038.75,1039.25,1038.50,1039.00,1268,593,1861.00
01/29/2004,15:00,1039.00,1039.25,1038.25,1038.25,1667,1438,3105.00
01/29/2004,15:01,1038.50,1039.00,1038.00,1039.00,3598,3092,6690.00
01/29/2004,15:02,1039.00,1039.25,1037.75,1038.00,770,1779,2549.00
01/29/2004,15:03,1037.75,1038.50,1037.75,1038.25,1253,653,1906.00
01/29/2004,15:04,1038.50,1038.75,1038.00,1038.50,935,435,1370.00
01/29/2004,15:05,1038.75,1038.75,1038.00,1038.25,42,520,562.00
01/29/2004,15:06,1038.25,1038.75,1037.75,1038.50,1027,339,1366.00
01/29/2004,15:07,1038.50,1038.75,1038.00,1038.25,299,815,1114.00
01/29/2004,15:08,1038.00,1038.25,1037.75,1038.25,824,629,1453.00
01/29/2004,15:09,1038.25,1038.25,1037.75,1037.75,510,467,977.00
01/29/2004,15:10,1037.75,1037.75,1037.25,1037.50,1185,1561,2746.00
01/29/2004,15:11,1037.50,1038.00,1037.00,1037.50,1100,1459,2559.00
01/29/2004,15:12,1037.50,1037.50,1037.00,1037.25,356,472,828.00
01/29/2004,15:13,1037.00,1037.50,1036.75,1037.25,605,678,1283.00
01/29/2004,15:14,1037.25,1037.75,1037.00,1037.50,765,848,1613.00
01/29/2004,15:15,1037.50,1037.50,1036.25,1036.50,2973,2707,5680.00
01/29/2004,15:16,1036.50,1037.25,1036.50,1036.50,250,8,258.00
01/29/2004,15:31,1037.25,1037.50,1036.50,1037.00,253,515,768.00
01/29/2004,15:32,1036.75,1037.00,1036.25,1036.50,369,613,982.00
01/29/2004,15:33,1036.50,1036.75,1036.25,1036.50,201,134,335.00
01/29/2004,15:34,1036.50,1036.75,1036.25,1036.50,90,78,168.00
01/29/2004,15:35,1036.50,1036.75,1036.50,1036.50,119,107,226.00
01/29/2004,15:36,1036.50,1036.75,1036.25,1036.50,72,126,198.00
01/29/2004,15:37,1036.50,1036.50,1036.00,1036.00,7,65,72.00
01/29/2004,15:38,1036.25,1036.50,1036.25,1036.50,175,0,175.00
01/29/2004,15:39,1036.50,1036.50,1036.00,1036.25,71,244,315.00
01/29/2004,15:40,1036.50,1036.50,1036.50,1036.50,36,0,36.00
01/29/2004,15:41,1036.75,1037.00,1036.75,1036.75,140,20,160.00
01/29/2004,15:42,1036.50,1036.50,1036.50,1036.50,0,99,99.00
01/29/2004,15:43,1036.50,1036.50,1036.50,1036.50,0,1,1.00
01/29/2004,15:44,1036.75,1036.75,1036.75,1036.75,47,0,47.00
01/29/2004,15:45,1036.75,1036.75,1036.75,1036.75,39,0,39.00
01/29/2004,15:46,1036.75,1036.75,1036.75,1036.75,10,0,10.00
01/29/2004,15:47,1036.75,1036.75,1036.75,1036.75,1,0,1.00
01/29/2004,15:48,1036.75,1037.00,1036.75,1037.00,97,0,97.00
01/29/2004,15:49,1037.00,1037.50,1036.75,1037.25,243,29,272.00
01/29/2004,15:50,1037.25,1037.25,1037.25,1037.25,0,27,27.00
01/29/2004,15:51,1037.50,1037.50,1037.50,1037.50,148,0,148.00
01/29/2004,15:52,1037.50,1037.50,1037.25,1037.25,29,46,75.00
01/29/2004,15:53,1037.50,1037.75,1037.50,1037.50,67,27,94.00
01/29/2004,15:54,1037.50,1037.50,1037.50,1037.50,0,131,131.00
01/29/2004,15:55,1037.25,1037.25,1037.25,1037.25,0,5,5.00
01/29/2004,15:56,1037.50,1037.50,1037.50,1037.50,3,0,3.00
01/29/2004,15:57,1037.50,1037.50,1037.50,1037.50,33,0,33.00
01/29/2004,15:58,1037.50,1037.50,1037.50,1037.50,17,0,17.00
01/29/2004,16:00,1037.25,1037.25,1037.00,1037.00,3,36,39.00
01/29/2004,17:01,1038.00,1038.00,1038.00,1038.00,0,15,15.00
01/29/2004,17:02,1038.25,1038.25,1038.00,1038.00,1,14,15.00
01/29/2004,17:03,1038.00,1038.00,1038.00,1038.00,0,51,51.00
01/29/2004,17:06,1038.00,1038.00,1038.00,1038.00,0,6,6.00
01/29/2004,17:07,1038.00,1038.00,1038.00,1038.00,0,6,6.00
01/29/2004,17:09,1037.75,1037.75,1037.75,1037.75,0,2,2.00
01/29/2004,17:10,1037.75,1037.75,1037.75,1037.75,0,6,6.00
01/29/2004,17:11,1038.00,1038.00,1037.75,1037.75,1,10,11.00
01/29/2004,17:12,1037.75,1037.75,1037.75,1037.75,0,3,3.00
01/29/2004,17:14,1038.00,1038.00,1038.00,1038.00,10,0,10.00
01/29/2004,17:15,1038.00,1038.00,1038.00,1038.00,3,0,3.00
01/29/2004,17:16,1038.00,1038.00,1038.00,1038.00,1,0,1.00
01/29/2004,17:17,1038.00,1038.00,1038.00,1038.00,1,0,1.00
01/29/2004,17:20,1038.00,1038.00,1038.00,1038.00,1,0,1.00
01/29/2004,17:21,1037.75,1037.75,1037.75,1037.75,0,1,1.00
01/29/2004,17:22,1037.75,1038.00,1037.75,1038.00,1,2,3.00
01/29/2004,17:23,1038.00,1038.00,1038.00,1038.00,10,0,10.00
01/29/2004,17:25,1037.75,1038.00,1037.75,1038.00,10,8,18.00
01/29/2004,17:28,1038.00,1038.00,1037.75,1037.75,1,1,2.00
01/29/2004,17:30,1038.00,1038.00,1038.00,1038.00,10,0,10.00
01/29/2004,17:31,1038.00,1038.00,1038.00,1038.00,6,0,6.00
01/29/2004,17:32,1037.75,1038.00,1037.75,1038.00,1,7,8.00
01/29/2004,17:34,1038.00,1038.00,1038.00,1038.00,45,0,45.00
01/29/2004,17:37,1038.00,1038.00,1038.00,1038.00,60,0,60.00
01/29/2004,17:38,1038.00,1038.00,1038.00,1038.00,4,0,4.00
01/29/2004,17:39,1038.00,1038.00,1037.75,1037.75,1,1,2.00
01/29/2004,17:40,1038.25,1038.25,1038.25,1038.25,1,0,1.00
01/29/2004,17:43,1038.00,1038.00,1038.00,1038.00,0,1,1.00
01/29/2004,17:44,1038.00,1038.00,1037.75,1037.75,0,62,62.00
01/29/2004,17:45,1037.75,1037.75,1037.75,1037.75,0,5,5.00
01/29/2004,17:46,1037.75,1037.75,1037.75,1037.75,0,8,8.00
01/29/2004,17:48,1037.50,1037.50,1037.25,1037.50,12,71,83.00
01/29/2004,17:49,1037.50,1037.50,1037.50,1037.50,30,0,30.00
01/29/2004,17:51,1037.50,1037.50,1037.50,1037.50,10,0,10.00
01/29/2004,17:52,1037.50,1037.50,1036.75,1037.25,25,207,232.00
01/29/2004,17:55,1037.00,1037.00,1037.00,1037.00,0,1,1.00
01/29/2004,17:59,1037.25,1037.25,1037.25,1037.25,9,0,9.00
01/29/2004,18:00,1037.50,1037.50,1037.50,1037.50,12,0,12.00
01/29/2004,18:03,1037.50,1037.75,1037.50,1037.75,4,0,4.00
01/29/2004,18:04,1037.50,1037.50,1037.50,1037.50,0,1,1.00
01/29/2004,18:08,1037.75,1037.75,1037.75,1037.75,9,0,9.00
01/29/2004,18:13,1037.50,1037.50,1037.50,1037.50,0,27,27.00
01/29/2004,18:15,1037.50,1037.50,1037.50,1037.50,0,7,7.00
01/29/2004,18:17,1037.75,1037.75,1037.50,1037.50,4,1,5.00
01/29/2004,18:19,1037.75,1037.75,1037.75,1037.75,1,0,1.00
01/29/2004,18:21,1037.50,1037.50,1037.50,1037.50,0,1,1.00
01/29/2004,18:23,1037.50,1037.50,1037.50,1037.50,0,5,5.00
01/29/2004,18:25,1037.50,1037.50,1037.50,1037.50,0,5,5.00
01/29/2004,18:27,1037.50,1037.50,1037.50,1037.50,0,5,5.00
01/29/2004,18:28,1037.75,1037.75,1037.75,1037.75,1,0,1.00
01/29/2004,18:29,1037.50,1037.75,1037.50,1037.75,18,1,19.00
01/29/2004,18:30,1037.50,1037.50,1037.50,1037.50,0,1,1.00
01/29/2004,18:31,1037.50,1037.50,1037.50,1037.50,0,1,1.00
01/29/2004,18:32,1037.50,1037.50,1037.50,1037.50,0,6,6.00
01/29/2004,18:34,1037.50,1037.75,1037.50,1037.75,5,1,6.00
01/29/2004,18:36,1037.50,1037.50,1037.50,1037.50,0,2,2.00
01/29/2004,18:37,1037.50,1037.75,1037.50,1037.75,2,6,8.00
01/29/2004,18:38,1037.75,1037.75,1037.75,1037.75,5,0,5.00
01/29/2004,18:45,1037.75,1037.75,1037.75,1037.75,5,0,5.00
01/29/2004,18:48,1037.75,1037.75,1037.75,1037.75,4,0,4.00
01/29/2004,18:52,1037.75,1037.75,1037.75,1037.75,2,0,2.00
01/29/2004,18:54,1037.75,1037.75,1037.75,1037.75,1,0,1.00
01/29/2004,18:55,1037.75,1037.75,1037.75,1037.75,2,0,2.00
01/29/2004,19:01,1037.75,1037.75,1037.75,1037.75,2,0,2.00
01/29/2004,19:03,1037.75,1037.75,1037.75,1037.75,8,0,8.00
01/29/2004,19:04,1037.75,1037.75,1037.25,1037.25,193,63,256.00
01/29/2004,19:05,1037.50,1037.50,1037.00,1037.00,1,9,10.00
01/29/2004,19:06,1037.25,1037.25,1037.25,1037.25,1,0,1.00
01/29/2004,19:07,1037.25,1037.25,1037.25,1037.25,1,0,1.00
01/29/2004,19:08,1037.25,1037.25,1037.25,1037.25,9,0,9.00
01/29/2004,19:09,1037.50,1037.50,1037.50,1037.50,1,0,1.00
01/29/2004,19:10,1037.25,1037.25,1037.25,1037.25,0,3,3.00
01/29/2004,19:11,1037.25,1037.25,1037.25,1037.25,0,2,2.00
01/29/2004,19:12,1037.25,1037.25,1037.25,1037.25,0,10,10.00
01/29/2004,19:13,1037.25,1037.25,1037.25,1037.25,0,5,5.00
01/29/2004,19:15,1037.00,1037.00,1037.00,1037.00,0,12,12.00
01/29/2004,19:16,1037.25,1037.25,1037.25,1037.25,1,0,1.00
01/29/2004,19:17,1037.25,1037.25,1037.25,1037.25,10,0,10.00
01/29/2004,19:19,1037.25,1037.25,1037.25,1037.25,1,0,1.00
01/29/2004,19:21,1037.25,1037.25,1037.25,1037.25,1,0,1.00
01/29/2004,19:25,1037.25,1037.25,1037.25,1037.25,5,0,5.00
01/29/2004,19:26,1037.25,1037.25,1037.25,1037.25,9,0,9.00
01/29/2004,19:28,1037.25,1037.25,1037.25,1037.25,3,0,3.00
01/29/2004,19:40,1037.25,1037.25,1037.25,1037.25,2,0,2.00
01/29/2004,19:45,1037.25,1037.25,1037.25,1037.25,1,0,1.00
01/29/2004,19:46,1037.25,1037.25,1037.25,1037.25,1,0,1.00
01/29/2004,19:48,1037.25,1037.25,1037.25,1037.25,1,0,1.00
01/29/2004,19:49,1037.00,1037.00,1037.00,1037.00,0,1,1.00
01/29/2004,19:53,1037.25,1037.25,1037.25,1037.25,1,0,1.00
01/29/2004,19:55,1037.25,1037.25,1037.25,1037.25,1,0,1.00
01/29/2004,19:56,1037.50,1037.50,1037.50,1037.50,6,0,6.00
01/29/2004,19:58,1037.75,1037.75,1037.75,1037.75,27,0,27.00
01/29/2004,20:00,1037.75,1038.00,1037.75,1038.00,2,0,2.00
01/29/2004,20:02,1037.75,1037.75,1037.75,1037.75,0,3,3.00
01/29/2004,20:07,1037.50,1037.50,1037.50,1037.50,0,5,5.00
01/29/2004,20:08,1037.50,1037.50,1037.50,1037.50,0,1,1.00
01/29/2004,20:10,1037.75,1037.75,1037.75,1037.75,1,0,1.00
01/29/2004,20:12,1037.50,1037.50,1037.50,1037.50,0,5,5.00
01/29/2004,20:13,1037.75,1037.75,1037.75,1037.75,1,0,1.00
01/29/2004,20:18,1037.50,1037.50,1037.50,1037.50,0,4,4.00
01/29/2004,20:23,1037.75,1037.75,1037.75,1037.75,1,0,1.00
01/29/2004,20:27,1037.50,1037.50,1037.50,1037.50,0,5,5.00
01/29/2004,20:29,1037.50,1037.50,1037.50,1037.50,0,1,1.00
01/29/2004,20:34,1037.75,1037.75,1037.75,1037.75,1,0,1.00
01/29/2004,20:40,1037.75,1037.75,1037.75,1037.75,2,0,2.00
01/29/2004,20:46,1037.75,1037.75,1037.50,1037.50,1,26,27.00
01/29/2004,20:47,1037.50,1037.50,1037.50,1037.50,0,1,1.00
01/29/2004,20:52,1037.25,1037.25,1037.25,1037.25,0,1,1.00
01/29/2004,20:57,1037.50,1037.50,1037.50,1037.50,1,0,1.00
01/29/2004,21:05,1037.75,1037.75,1037.75,1037.75,1,0,1.00
01/29/2004,21:10,1037.75,1037.75,1037.75,1037.75,20,0,20.00
01/29/2004,21:11,1037.50,1037.50,1037.25,1037.25,0,3,3.00
01/29/2004,21:12,1037.50,1037.50,1037.50,1037.50,2,0,2.00
01/29/2004,21:13,1037.25,1037.25,1037.25,1037.25,0,30,30.00
01/29/2004,21:14,1037.25,1037.25,1037.25,1037.25,0,4,4.00
01/29/2004,21:15,1037.25,1037.25,1037.25,1037.25,0,5,5.00
01/29/2004,21:16,1037.00,1037.00,1037.00,1037.00,0,1,1.00
01/29/2004,21:17,1037.00,1037.00,1037.00,1037.00,0,25,25.00
01/29/2004,21:19,1037.00,1037.00,1037.00,1037.00,0,25,25.00
01/29/2004,21:24,1037.00,1037.00,1037.00,1037.00,0,15,15.00
01/29/2004,21:28,1037.25,1037.25,1037.25,1037.25,1,0,1.00
01/29/2004,21:31,1037.00,1037.00,1037.00,1037.00,0,3,3.00
01/29/2004,21:34,1037.00,1037.00,1037.00,1037.00,0,5,5.00
01/29/2004,21:37,1037.25,1037.25,1037.25,1037.25,1,0,1.00
01/29/2004,21:38,1037.25,1037.25,1037.25,1037.25,1,0,1.00
01/29/2004,21:39,1037.25,1037.25,1037.25,1037.25,4,0,4.00
01/29/2004,21:40,1037.25,1037.25,1037.25,1037.25,7,0,7.00
01/29/2004,21:42,1037.25,1037.25,1037.25,1037.25,2,0,2.00
01/29/2004,21:43,1037.25,1037.25,1037.25,1037.25,23,0,23.00
01/29/2004,21:51,1037.25,1037.25,1037.25,1037.25,5,0,5.00
01/29/2004,22:02,1037.50,1037.50,1037.50,1037.50,5,0,5.00
01/29/2004,22:08,1037.50,1037.50,1037.50,1037.50,2,0,2.00
01/29/2004,22:10,1037.50,1037.50,1037.50,1037.50,31,0,31.00
01/29/2004,22:12,1037.75,1037.75,1037.75,1037.75,1,0,1.00
01/29/2004,22:13,1037.50,1037.50,1037.25,1037.25,0,2,2.00
01/29/2004,22:15,1037.50,1037.50,1037.50,1037.50,6,0,6.00
01/29/2004,22:16,1037.50,1037.50,1037.50,1037.50,3,0,3.00
01/29/2004,22:21,1037.75,1037.75,1037.75,1037.75,1,0,1.00
01/29/2004,22:31,1037.75,1037.75,1037.75,1037.75,4,0,4.00
01/29/2004,22:32,1037.75,1037.75,1037.75,1037.75,1,0,1.00
01/29/2004,22:35,1037.75,1037.75,1037.75,1037.75,1,0,1.00
01/29/2004,22:43,1037.50,1037.50,1037.50,1037.50,0,5,5.00
01/29/2004,22:44,1037.50,1037.50,1037.50,1037.50,0,4,4.00
01/29/2004,22:46,1037.50,1037.50,1037.50,1037.50,0,1,1.00
01/29/2004,22:50,1037.50,1037.50,1037.50,1037.50,0,5,5.00
01/29/2004,22:51,1037.75,1037.75,1037.75,1037.75,2,0,2.00
01/29/2004,22:52,1037.75,1037.75,1037.75,1037.75,2,0,2.00
01/29/2004,23:00,1037.50,1037.50,1037.50,1037.50,0,1,1.00
01/29/2004,23:03,1037.50,1037.50,1037.50,1037.50,0,3,3.00
01/29/2004,23:06,1037.75,1037.75,1037.75,1037.75,5,0,5.00
01/29/2004,23:08,1037.50,1037.50,1037.50,1037.50,0,1,1.00
01/29/2004,23:13,1037.75,1037.75,1037.75,1037.75,10,0,10.00
01/29/2004,23:26,1037.75,1037.75,1037.75,1037.75,1,0,1.00
01/29/2004,23:38,1037.50,1037.50,1037.50,1037.50,0,1,1.00
01/29/2004,23:40,1037.75,1037.75,1037.75,1037.75,9,0,9.00
01/29/2004,23:42,1037.75,1037.75,1037.75,1037.75,7,0,7.00
01/29/2004,23:49,1037.75,1037.75,1037.75,1037.75,3,0,3.00
01/29/2004,23:50,1037.75,1037.75,1037.75,1037.75,1,0,1.00
01/29/2004,23:57,1037.75,1037.75,1037.75,1037.75,1,0,1.00
01/30/2004,00:00,1037.75,1037.75,1037.75,1037.75,2,0,2.00
01/30/2004,00:02,1037.75,1037.75,1037.75,1037.75,1,0,1.00
01/30/2004,00:08,1037.75,1037.75,1037.75,1037.75,1,0,1.00
01/30/2004,00:09,1037.75,1037.75,1037.75,1037.75,1,0,1.00
01/30/2004,00:14,1037.75,1037.75,1037.75,1037.75,2,0,2.00
01/30/2004,00:24,1037.75,1037.75,1037.75,1037.75,2,0,2.00
01/30/2004,00:36,1037.75,1037.75,1037.50,1037.50,2,2,4.00
01/30/2004,00:47,1037.75,1037.75,1037.75,1037.75,7,0,7.00
01/30/2004,00:49,1037.75,1037.75,1037.75,1037.75,19,0,19.00
01/30/2004,00:50,1038.00,1038.00,1038.00,1038.00,11,0,11.00
01/30/2004,00:53,1038.00,1038.00,1038.00,1038.00,1,0,1.00
01/30/2004,01:01,1038.00,1038.00,1037.75,1037.75,1,6,7.00
01/30/2004,01:03,1037.50,1037.75,1037.50,1037.75,2,2,4.00
01/30/2004,01:04,1037.50,1037.50,1037.50,1037.50,0,2,2.00
01/30/2004,01:05,1037.50,1037.75,1037.50,1037.75,7,1,8.00
01/30/2004,01:06,1037.75,1037.75,1037.50,1037.50,3,2,5.00
01/30/2004,01:07,1037.75,1037.75,1037.75,1037.75,8,0,8.00
01/30/2004,01:09,1037.75,1037.75,1037.75,1037.75,8,0,8.00
01/30/2004,01:10,1037.75,1037.75,1037.75,1037.75,2,0,2.00
01/30/2004,01:11,1038.00,1038.00,1038.00,1038.00,83,0,83.00
01/30/2004,01:12,1038.00,1038.00,1038.00,1038.00,3,0,3.00
01/30/2004,01:14,1037.75,1037.75,1037.75,1037.75,0,20,20.00
01/30/2004,01:15,1038.00,1038.00,1038.00,1038.00,5,0,5.00
01/30/2004,01:18,1038.25,1038.25,1038.25,1038.25,2,0,2.00
01/30/2004,01:20,1038.00,1038.00,1038.00,1038.00,0,1,1.00
01/30/2004,01:24,1038.25,1038.25,1038.25,1038.25,5,0,5.00
01/30/2004,01:31,1038.25,1038.25,1038.25,1038.25,1,0,1.00
01/30/2004,01:37,1038.25,1038.25,1038.25,1038.25,5,0,5.00
01/30/2004,01:38,1038.00,1038.00,1038.00,1038.00,0,1,1.00
01/30/2004,01:42,1038.00,1038.00,1038.00,1038.00,0,36,36.00
01/30/2004,01:43,1038.00,1038.25,1038.00,1038.25,1,77,78.00
01/30/2004,01:45,1038.25,1038.25,1038.25,1038.25,1,0,1.00
01/30/2004,01:47,1038.25,1038.25,1038.25,1038.25,1,0,1.00
01/30/2004,01:48,1038.25,1038.25,1038.25,1038.25,1,0,1.00
01/30/2004,01:51,1038.00,1038.25,1038.00,1038.25,59,2,61.00
01/30/2004,01:52,1038.25,1038.25,1038.00,1038.00,4,3,7.00
01/30/2004,01:55,1038.00,1038.00,1038.00,1038.00,0,19,19.00
01/30/2004,01:57,1038.00,1038.00,1038.00,1038.00,0,13,13.00
01/30/2004,01:58,1038.25,1038.25,1038.25,1038.25,202,0,202.00
01/30/2004,01:59,1038.25,1038.25,1038.25,1038.25,12,0,12.00
01/30/2004,02:00,1038.25,1038.25,1038.25,1038.25,24,0,24.00
01/30/2004,02:01,1038.00,1038.00,1038.00,1038.00,0,21,21.00
01/30/2004,02:02,1037.75,1037.75,1037.75,1037.75,0,61,61.00
01/30/2004,02:03,1038.00,1038.00,1037.75,1037.75,15,14,29.00
01/30/2004,02:04,1037.75,1037.75,1037.75,1037.75,0,112,112.00
01/30/2004,02:05,1037.75,1037.75,1037.75,1037.75,0,17,17.00
01/30/2004,02:06,1037.50,1037.50,1037.50,1037.50,0,7,7.00
01/30/2004,02:07,1037.50,1037.50,1037.25,1037.50,21,25,46.00
01/30/2004,02:08,1037.50,1037.75,1037.50,1037.50,16,5,21.00
01/30/2004,02:09,1037.50,1037.75,1037.50,1037.75,42,17,59.00
01/30/2004,02:10,1038.00,1038.00,1038.00,1038.00,11,0,11.00
01/30/2004,02:11,1038.00,1038.25,1038.00,1038.25,39,0,39.00
01/30/2004,02:13,1038.25,1038.25,1038.00,1038.00,2,28,30.00
01/30/2004,02:14,1038.00,1038.00,1038.00,1038.00,0,2,2.00
01/30/2004,02:15,1038.00,1038.00,1037.75,1037.75,0,28,28.00
01/30/2004,02:16,1038.00,1038.00,1038.00,1038.00,2,0,2.00
01/30/2004,02:17,1038.00,1038.00,1038.00,1038.00,11,0,11.00
01/30/2004,02:18,1038.00,1038.00,1037.75,1038.00,10,3,13.00
01/30/2004,02:19,1038.00,1038.00,1038.00,1038.00,1,0,1.00
01/30/2004,02:20,1038.00,1038.00,1038.00,1038.00,20,0,20.00
01/30/2004,02:21,1037.75,1037.75,1037.75,1037.75,0,40,40.00
01/30/2004,02:22,1037.50,1037.50,1037.25,1037.50,24,23,47.00
01/30/2004,02:23,1037.50,1037.75,1037.50,1037.75,11,0,11.00
01/30/2004,02:24,1037.75,1038.00,1037.75,1038.00,13,0,13.00
01/30/2004,02:25,1038.00,1038.25,1038.00,1038.00,103,20,123.00
01/30/2004,02:27,1038.00,1038.00,1037.75,1037.75,0,68,68.00
01/30/2004,02:28,1038.00,1038.00,1038.00,1038.00,2,0,2.00
01/30/2004,02:29,1037.75,1037.75,1037.75,1037.75,0,13,13.00
01/30/2004,02:31,1037.75,1038.00,1037.75,1038.00,191,1,192.00
01/30/2004,02:32,1038.00,1038.25,1037.75,1038.25,170,17,187.00
01/30/2004,02:33,1038.25,1038.25,1038.25,1038.25,52,0,52.00
01/30/2004,02:34,1038.00,1038.00,1038.00,1038.00,0,21,21.00
01/30/2004,02:36,1038.25,1038.25,1038.25,1038.25,8,0,8.00
01/30/2004,02:37,1038.25,1038.25,1038.25,1038.25,3,0,3.00
01/30/2004,02:38,1038.25,1038.25,1038.25,1038.25,10,0,10.00
01/30/2004,02:39,1038.25,1038.25,1038.00,1038.00,38,55,93.00
01/30/2004,02:40,1038.00,1038.00,1038.00,1038.00,0,10,10.00
01/30/2004,02:41,1038.00,1038.00,1037.50,1037.50,0,83,83.00
01/30/2004,02:42,1037.75,1037.75,1037.75,1037.75,20,0,20.00
01/30/2004,02:44,1037.50,1037.75,1037.25,1037.75,12,25,37.00
01/30/2004,02:45,1037.50,1037.50,1037.50,1037.50,0,2,2.00
01/30/2004,02:46,1037.50,1037.50,1037.50,1037.50,0,11,11.00
01/30/2004,02:47,1037.50,1037.50,1037.25,1037.25,0,26,26.00
01/30/2004,02:48,1037.25,1037.50,1037.00,1037.25,3,88,91.00
01/30/2004,02:49,1037.25,1037.25,1036.25,1036.50,71,451,522.00
01/30/2004,02:50,1036.50,1036.50,1036.00,1036.25,82,134,216.00
01/30/2004,02:51,1036.50,1036.50,1036.50,1036.50,35,0,35.00
01/30/2004,02:52,1036.50,1036.75,1036.50,1036.50,66,7,73.00
01/30/2004,02:53,1036.25,1036.50,1036.25,1036.50,28,77,105.00
01/30/2004,02:54,1036.75,1036.75,1036.25,1036.50,9,22,31.00
01/30/2004,02:55,1036.50,1036.75,1036.50,1036.75,12,0,12.00
01/30/2004,02:56,1036.50,1036.75,1036.50,1036.75,20,16,36.00
01/30/2004,02:57,1036.75,1036.75,1036.75,1036.75,34,0,34.00
01/30/2004,02:58,1037.00,1037.00,1037.00,1037.00,29,0,29.00
01/30/2004,02:59,1037.00,1037.00,1037.00,1037.00,1,0,1.00
01/30/2004,03:01,1036.75,1036.75,1036.75,1036.75,0,4,4.00
01/30/2004,03:03,1036.75,1036.75,1036.50,1036.50,0,37,37.00
01/30/2004,03:04,1036.50,1036.50,1036.25,1036.50,16,9,25.00
01/30/2004,03:05,1036.50,1036.50,1036.50,1036.50,10,0,10.00
01/30/2004,03:06,1036.75,1037.00,1036.50,1037.00,49,1,50.00
01/30/2004,03:07,1037.00,1037.25,1037.00,1037.00,24,61,85.00
01/30/2004,03:10,1037.25,1037.25,1037.25,1037.25,27,0,27.00
01/30/2004,03:11,1037.00,1037.25,1037.00,1037.25,2,5,7.00
01/30/2004,03:12,1037.00,1037.00,1037.00,1037.00,0,11,11.00
01/30/2004,03:13,1037.00,1037.00,1037.00,1037.00,0,1,1.00
01/30/2004,03:14,1037.00,1037.00,1037.00,1037.00,0,16,16.00
01/30/2004,03:15,1037.00,1037.00,1037.00,1037.00,0,20,20.00
01/30/2004,03:16,1037.25,1037.25,1037.00,1037.25,14,3,17.00
01/30/2004,03:17,1037.25,1037.25,1037.25,1037.25,15,0,15.00
01/30/2004,03:18,1037.25,1037.75,1037.25,1037.75,153,2,155.00
01/30/2004,03:19,1037.75,1037.75,1037.75,1037.75,28,0,28.00
01/30/2004,03:20,1037.75,1038.00,1037.75,1038.00,227,0,227.00
01/30/2004,03:21,1038.00,1038.00,1038.00,1038.00,12,0,12.00
01/30/2004,03:22,1037.75,1037.75,1037.75,1037.75,0,1,1.00
01/30/2004,03:23,1037.75,1037.75,1037.75,1037.75,0,35,35.00
01/30/2004,03:25,1037.75,1037.75,1037.75,1037.75,0,6,6.00
01/30/2004,03:26,1037.75,1037.75,1037.75,1037.75,0,5,5.00
01/30/2004,03:27,1037.50,1037.75,1037.50,1037.75,1,3,4.00
01/30/2004,03:28,1037.75,1037.75,1037.75,1037.75,21,0,21.00
01/30/2004,03:30,1037.50,1037.75,1037.50,1037.75,13,5,18.00
01/30/2004,03:31,1037.50,1037.75,1037.50,1037.75,2,5,7.00
01/30/2004,03:32,1037.75,1037.75,1037.75,1037.75,3,0,3.00
01/30/2004,03:33,1037.75,1037.75,1037.75,1037.75,15,0,15.00
01/30/2004,03:34,1037.75,1038.00,1037.75,1038.00,13,0,13.00
01/30/2004,03:36,1038.00,1038.00,1038.00,1038.00,8,0,8.00
01/30/2004,03:37,1038.00,1038.00,1037.75,1037.75,3,8,11.00
01/30/2004,03:38,1037.75,1037.75,1037.75,1037.75,0,13,13.00
01/30/2004,03:39,1037.50,1037.50,1037.50,1037.50,0,26,26.00
01/30/2004,03:40,1037.25,1037.25,1037.25,1037.25,0,1,1.00
01/30/2004,03:41,1037.50,1037.75,1037.50,1037.50,11,22,33.00
01/30/2004,03:42,1037.50,1037.50,1037.50,1037.50,0,22,22.00
01/30/2004,03:44,1037.50,1037.50,1037.50,1037.50,0,2,2.00
01/30/2004,03:48,1037.75,1037.75,1037.75,1037.75,2,0,2.00
01/30/2004,03:50,1037.50,1037.50,1037.50,1037.50,0,10,10.00
01/30/2004,03:51,1037.50,1037.75,1037.50,1037.75,4,20,24.00
01/30/2004,03:52,1037.50,1037.50,1037.50,1037.50,0,8,8.00
01/30/2004,03:53,1037.75,1037.75,1037.50,1037.50,1,1,2.00
01/30/2004,03:54,1037.50,1037.50,1037.50,1037.50,0,6,6.00
01/30/2004,03:56,1037.50,1037.50,1037.50,1037.50,0,6,6.00
01/30/2004,04:00,1037.50,1037.75,1037.50,1037.50,2,2,4.00
01/30/2004,04:01,1037.75,1037.75,1037.75,1037.75,3,0,3.00
01/30/2004,04:02,1037.50,1037.50,1037.50,1037.50,0,1,1.00
01/30/2004,04:04,1037.75,1037.75,1037.75,1037.75,19,0,19.00
01/30/2004,04:05,1037.75,1037.75,1037.75,1037.75,8,0,8.00
01/30/2004,04:06,1037.75,1038.00,1037.75,1038.00,13,0,13.00
01/30/2004,04:07,1037.75,1037.75,1037.75,1037.75,0,7,7.00
01/30/2004,04:08,1037.75,1037.75,1037.75,1037.75,0,10,10.00
01/30/2004,04:09,1037.75,1038.00,1037.75,1037.75,19,11,30.00
01/30/2004,04:10,1038.00,1038.00,1038.00,1038.00,10,0,10.00
01/30/2004,04:11,1038.00,1038.00,1037.75,1037.75,2,7,9.00
01/30/2004,04:12,1038.00,1038.00,1038.00,1038.00,50,0,50.00
01/30/2004,04:13,1038.00,1038.00,1038.00,1038.00,8,0,8.00
01/30/2004,04:15,1038.00,1038.25,1038.00,1038.25,33,2,35.00
01/30/2004,04:16,1038.25,1038.25,1038.00,1038.00,2,5,7.00
01/30/2004,04:17,1037.75,1038.00,1037.75,1038.00,3,1,4.00
01/30/2004,04:18,1038.00,1038.25,1038.00,1038.25,20,0,20.00
01/30/2004,04:19,1038.00,1038.00,1038.00,1038.00,0,1,1.00
01/30/2004,04:20,1037.75,1037.75,1037.75,1037.75,0,2,2.00
01/30/2004,04:23,1038.00,1038.00,1038.00,1038.00,14,0,14.00
01/30/2004,04:24,1038.25,1038.25,1038.25,1038.25,62,0,62.00
01/30/2004,04:25,1038.25,1038.25,1038.25,1038.25,4,0,4.00
01/30/2004,04:26,1038.25,1038.25,1038.25,1038.25,10,0,10.00
01/30/2004,04:27,1038.25,1038.50,1038.25,1038.25,38,1,39.00
01/30/2004,04:28,1038.50,1038.50,1038.25,1038.25,3,7,10.00
01/30/2004,04:30,1038.25,1038.25,1038.25,1038.25,0,3,3.00
01/30/2004,04:31,1038.25,1038.25,1038.25,1038.25,0,45,45.00
01/30/2004,04:32,1038.25,1038.25,1038.25,1038.25,0,16,16.00
01/30/2004,04:33,1038.25,1038.25,1038.00,1038.25,2,32,34.00
01/30/2004,04:34,1038.25,1038.25,1038.25,1038.25,15,0,15.00
01/30/2004,04:35,1038.25,1038.50,1038.25,1038.25,22,1,23.00
01/30/2004,04:36,1038.25,1038.25,1038.25,1038.25,0,8,8.00
01/30/2004,04:37,1038.25,1038.50,1038.25,1038.50,49,15,64.00
01/30/2004,04:38,1038.25,1038.25,1038.25,1038.25,0,7,7.00
01/30/2004,04:39,1038.50,1038.50,1038.50,1038.50,1,0,1.00
01/30/2004,04:40,1038.25,1038.25,1038.25,1038.25,0,8,8.00
01/30/2004,04:45,1038.00,1038.00,1038.00,1038.00,0,2,2.00
01/30/2004,04:46,1038.00,1038.25,1038.00,1038.00,12,24,36.00
01/30/2004,04:52,1038.25,1038.25,1038.25,1038.25,2,0,2.00
01/30/2004,04:54,1038.25,1038.25,1038.25,1038.25,4,0,4.00
01/30/2004,04:57,1038.00,1038.00,1038.00,1038.00,0,26,26.00
01/30/2004,04:58,1038.00,1038.00,1038.00,1038.00,0,5,5.00
01/30/2004,04:59,1038.00,1038.00,1037.75,1037.75,0,3,3.00
01/30/2004,05:00,1038.00,1038.00,1038.00,1038.00,6,0,6.00
01/30/2004,05:02,1038.00,1038.00,1038.00,1038.00,4,0,4.00
01/30/2004,05:04,1038.00,1038.00,1038.00,1038.00,2,0,2.00
01/30/2004,05:05,1038.00,1038.00,1037.75,1037.75,1,3,4.00
01/30/2004,05:06,1037.75,1038.00,1037.75,1037.75,1,12,13.00
01/30/2004,05:07,1038.00,1038.00,1038.00,1038.00,2,0,2.00
01/30/2004,05:11,1037.75,1037.75,1037.75,1037.75,0,1,1.00
01/30/2004,05:12,1038.00,1038.00,1038.00,1038.00,1,0,1.00
01/30/2004,05:13,1038.00,1038.00,1038.00,1038.00,3,0,3.00
01/30/2004,05:14,1037.75,1037.75,1037.75,1037.75,0,3,3.00
01/30/2004,05:15,1037.75,1037.75,1037.75,1037.75,0,6,6.00
01/30/2004,05:17,1037.75,1037.75,1037.75,1037.75,0,6,6.00
01/30/2004,05:18,1037.75,1037.75,1037.50,1037.50,0,156,156.00
01/30/2004,05:19,1037.50,1037.50,1037.00,1037.00,7,180,187.00
01/30/2004,05:20,1037.25,1037.25,1037.25,1037.25,5,0,5.00
01/30/2004,05:21,1037.25,1037.25,1037.25,1037.25,68,0,68.00
01/30/2004,05:22,1037.25,1037.25,1037.25,1037.25,2,0,2.00
01/30/2004,05:23,1037.00,1037.25,1037.00,1037.25,2,1,3.00
01/30/2004,05:24,1037.00,1037.25,1037.00,1037.25,11,1,12.00
01/30/2004,05:25,1037.25,1037.25,1037.00,1037.00,20,1,21.00
01/30/2004,05:26,1037.25,1037.25,1037.00,1037.00,7,3,10.00
01/30/2004,05:27,1037.25,1037.25,1037.00,1037.00,11,1,12.00
01/30/2004,05:28,1037.25,1037.25,1037.00,1037.00,1,1,2.00
01/30/2004,05:29,1037.00,1037.00,1037.00,1037.00,0,1,1.00
01/30/2004,05:31,1037.00,1037.25,1037.00,1037.25,6,1,7.00
01/30/2004,05:32,1037.25,1037.25,1037.25,1037.25,29,0,29.00
01/30/2004,05:33,1037.25,1037.75,1037.25,1037.50,60,34,94.00
01/30/2004,05:34,1037.25,1037.50,1037.00,1037.50,117,149,266.00
01/30/2004,05:35,1037.75,1037.75,1037.25,1037.25,4,127,131.00
01/30/2004,05:36,1037.25,1037.50,1037.25,1037.50,11,1,12.00
01/30/2004,05:37,1037.50,1037.50,1037.25,1037.25,4,1,5.00
01/30/2004,05:38,1037.50,1037.50,1037.50,1037.50,2,0,2.00
01/30/2004,05:39,1037.50,1037.50,1037.25,1037.25,24,115,139.00
01/30/2004,05:40,1037.00,1037.25,1037.00,1037.25,2,1,3.00
01/30/2004,05:41,1037.25,1037.25,1037.00,1037.00,46,1,47.00
01/30/2004,05:42,1037.25,1037.25,1037.25,1037.25,23,0,23.00
01/30/2004,05:43,1037.25,1037.25,1037.00,1037.00,2,19,21.00
01/30/2004,05:45,1037.25,1037.25,1037.25,1037.25,21,0,21.00
01/30/2004,05:46,1037.25,1037.25,1037.00,1037.00,1,1,2.00
01/30/2004,05:48,1037.00,1037.00,1037.00,1037.00,0,1,1.00
01/30/2004,05:50,1037.25,1037.25,1037.25,1037.25,6,0,6.00
01/30/2004,05:52,1037.25,1037.25,1037.25,1037.25,1,0,1.00
01/30/2004,05:53,1037.25,1037.25,1037.25,1037.25,8,0,8.00
01/30/2004,05:54,1037.25,1037.25,1037.25,1037.25,1,0,1.00
01/30/2004,05:56,1037.25,1037.25,1037.25,1037.25,6,0,6.00
01/30/2004,05:57,1037.00,1037.25,1037.00,1037.25,6,1,7.00
01/30/2004,05:58,1037.25,1037.25,1037.25,1037.25,1,0,1.00
01/30/2004,06:01,1037.50,1037.75,1037.50,1037.75,31,0,31.00
01/30/2004,06:05,1037.75,1037.75,1037.75,1037.75,33,0,33.00
01/30/2004,06:06,1037.75,1038.00,1037.75,1038.00,48,0,48.00
01/30/2004,06:07,1038.00,1038.00,1038.00,1038.00,26,0,26.00
01/30/2004,06:08,1038.00,1038.00,1038.00,1038.00,46,0,46.00
01/30/2004,06:09,1038.00,1038.25,1038.00,1038.00,6,1,7.00
01/30/2004,06:11,1038.00,1038.00,1037.75,1037.75,5,41,46.00
01/30/2004,06:14,1037.75,1037.75,1037.75,1037.75,0,72,72.00
01/30/2004,06:16,1037.75,1037.75,1037.75,1037.75,0,21,21.00
01/30/2004,06:17,1037.75,1037.75,1037.75,1037.75,0,43,43.00
01/30/2004,06:19,1037.75,1037.75,1037.75,1037.75,0,33,33.00
01/30/2004,06:20,1037.75,1037.75,1037.75,1037.75,0,138,138.00
01/30/2004,06:21,1037.75,1037.75,1037.75,1037.75,0,31,31.00
01/30/2004,06:22,1037.75,1037.75,1037.75,1037.75,0,16,16.00
01/30/2004,06:23,1037.75,1037.75,1037.75,1037.75,0,9,9.00
01/30/2004,06:26,1038.00,1038.00,1038.00,1038.00,15,0,15.00
01/30/2004,06:27,1038.00,1038.00,1038.00,1038.00,1,0,1.00
01/30/2004,06:28,1038.00,1038.00,1038.00,1038.00,1,0,1.00
01/30/2004,06:29,1037.75,1037.75,1037.75,1037.75,0,15,15.00
01/30/2004,06:30,1038.00,1038.00,1037.75,1037.75,20,3,23.00
01/30/2004,06:31,1037.75,1037.75,1037.75,1037.75,0,170,170.00
01/30/2004,06:32,1037.75,1037.75,1037.75,1037.75,0,3,3.00
01/30/2004,06:33,1038.00,1038.00,1038.00,1038.00,21,0,21.00
01/30/2004,06:34,1038.25,1038.25,1038.00,1038.00,1,37,38.00
01/30/2004,06:35,1038.00,1038.00,1038.00,1038.00,0,7,7.00
01/30/2004,06:36,1038.25,1038.25,1038.25,1038.25,3,0,3.00
01/30/2004,06:37,1038.25,1038.25,1038.00,1038.00,1,21,22.00
01/30/2004,06:38,1038.00,1038.00,1038.00,1038.00,0,3,3.00
01/30/2004,06:40,1038.00,1038.00,1038.00,1038.00,0,1,1.00
01/30/2004,06:42,1038.00,1038.00,1038.00,1038.00,0,25,25.00
01/30/2004,06:43,1038.00,1038.00,1037.75,1037.75,0,33,33.00
01/30/2004,06:44,1038.00,1038.00,1038.00,1038.00,5,0,5.00
01/30/2004,06:46,1038.00,1038.00,1038.00,1038.00,2,0,2.00
01/30/2004,06:47,1037.75,1037.75,1037.75,1037.75,0,4,4.00
01/30/2004,06:48,1037.75,1037.75,1037.75,1037.75,0,16,16.00
01/30/2004,06:49,1038.00,1038.00,1037.75,1037.75,50,4,54.00
01/30/2004,06:50,1037.75,1038.25,1037.75,1038.25,131,4,135.00
01/30/2004,06:51,1038.25,1038.25,1038.00,1038.00,24,46,70.00
01/30/2004,06:52,1038.00,1038.25,1038.00,1038.25,63,5,68.00
01/30/2004,06:53,1038.25,1038.25,1038.00,1038.25,28,11,39.00
01/30/2004,06:54,1038.00,1038.25,1038.00,1038.00,1,15,16.00
01/30/2004,06:55,1037.75,1037.75,1037.75,1037.75,0,1,1.00
01/30/2004,06:56,1038.25,1038.25,1038.00,1038.00,2,8,10.00
01/30/2004,06:57,1038.00,1038.00,1038.00,1038.00,0,2,2.00
01/30/2004,06:58,1038.00,1038.00,1038.00,1038.00,0,4,4.00
01/30/2004,06:59,1038.00,1038.00,1038.00,1038.00,0,2,2.00
01/30/2004,07:00,1038.00,1038.00,1038.00,1038.00,0,1,1.00
01/30/2004,07:01,1037.75,1037.75,1037.50,1037.50,5,202,207.00
01/30/2004,07:02,1037.50,1037.75,1037.50,1037.75,18,1,19.00
01/30/2004,07:03,1037.75,1037.75,1037.75,1037.75,5,0,5.00
01/30/2004,07:05,1037.75,1038.00,1037.75,1037.75,3,16,19.00
01/30/2004,07:06,1037.50,1037.75,1037.50,1037.75,16,1,17.00
01/30/2004,07:07,1037.50,1037.50,1037.50,1037.50,0,2,2.00
01/30/2004,07:08,1037.50,1037.50,1037.50,1037.50,0,6,6.00
01/30/2004,07:09,1037.50,1037.50,1037.50,1037.50,0,3,3.00
01/30/2004,07:10,1037.50,1037.50,1037.50,1037.50,0,2,2.00
01/30/2004,07:12,1037.75,1037.75,1037.75,1037.75,28,0,28.00
01/30/2004,07:13,1037.75,1037.75,1037.75,1037.75,3,0,3.00
01/30/2004,07:14,1037.75,1038.00,1037.75,1038.00,31,0,31.00
01/30/2004,07:15,1037.75,1038.00,1037.75,1038.00,40,1,41.00
01/30/2004,07:16,1038.00,1038.25,1038.00,1038.00,44,24,68.00
01/30/2004,07:17,1038.25,1038.25,1038.00,1038.00,1,20,21.00
01/30/2004,07:18,1038.25,1038.25,1038.00,1038.25,28,100,128.00
01/30/2004,07:19,1038.25,1038.25,1038.00,1038.00,14,38,52.00
01/30/2004,07:20,1038.00,1038.25,1038.00,1038.00,6,7,13.00
01/30/2004,07:21,1038.25,1038.50,1038.00,1038.25,263,47,310.00
01/30/2004,07:22,1038.25,1038.50,1038.25,1038.25,1,96,97.00
01/30/2004,07:23,1038.25,1038.25,1038.00,1038.00,1,240,241.00
01/30/2004,07:24,1038.25,1038.25,1038.25,1038.25,69,0,69.00
01/30/2004,07:25,1038.25,1038.25,1038.00,1038.25,284,25,309.00
01/30/2004,07:26,1038.25,1038.50,1038.25,1038.25,172,149,321.00
01/30/2004,07:27,1038.50,1038.50,1038.25,1038.25,3,31,34.00
01/30/2004,07:28,1038.25,1038.50,1038.25,1038.25,1,35,36.00
01/30/2004,07:29,1038.00,1038.00,1037.50,1037.75,105,342,447.00
01/30/2004,07:30,1037.75,1038.00,1037.25,1037.25,93,67,160.00
01/30/2004,07:31,1037.00,1037.00,1033.25,1034.75,1260,2352,3612.00
01/30/2004,07:32,1034.50,1035.25,1034.25,1035.00,980,556,1536.00
01/30/2004,07:33,1035.00,1035.50,1034.75,1035.25,454,430,884.00
01/30/2004,07:34,1035.00,1035.75,1035.00,1035.50,739,194,933.00
01/30/2004,07:35,1035.50,1036.25,1035.50,1036.00,436,199,635.00
01/30/2004,07:36,1036.00,1036.25,1035.75,1035.75,174,340,514.00
01/30/2004,07:37,1035.75,1036.25,1035.50,1035.50,293,448,741.00
01/30/2004,07:38,1035.50,1035.75,1035.25,1035.25,64,251,315.00
01/30/2004,07:39,1035.25,1035.50,1035.25,1035.50,56,136,192.00
01/30/2004,07:40,1035.50,1035.75,1035.50,1035.50,111,31,142.00
01/30/2004,07:41,1035.50,1036.00,1035.50,1035.50,111,148,259.00
01/30/2004,07:42,1035.75,1036.00,1035.75,1035.75,65,25,90.00
01/30/2004,07:43,1035.75,1036.25,1035.75,1036.00,175,38,213.00
01/30/2004,07:44,1036.00,1036.50,1036.00,1036.50,241,79,320.00
01/30/2004,07:45,1036.25,1036.50,1036.25,1036.50,279,1,280.00
01/30/2004,07:46,1036.50,1037.00,1036.50,1036.75,284,23,307.00
01/30/2004,07:47,1037.00,1038.00,1037.00,1038.00,856,62,918.00
01/30/2004,07:48,1038.00,1038.00,1037.50,1037.75,86,230,316.00
01/30/2004,07:49,1037.75,1038.25,1037.75,1038.00,169,57,226.00
01/30/2004,07:50,1038.00,1038.25,1037.75,1038.00,107,60,167.00
01/30/2004,07:51,1038.00,1038.25,1037.75,1038.00,47,64,111.00
01/30/2004,07:52,1037.75,1037.75,1037.75,1037.75,0,309,309.00
01/30/2004,07:53,1037.75,1037.75,1037.25,1037.25,67,295,362.00
01/30/2004,07:54,1037.25,1037.25,1036.75,1037.25,114,153,267.00
01/30/2004,07:55,1037.25,1037.50,1037.25,1037.50,45,14,59.00
01/30/2004,07:56,1037.25,1037.50,1037.25,1037.25,6,11,17.00
01/30/2004,07:57,1037.25,1037.50,1037.00,1037.00,7,183,190.00
01/30/2004,07:58,1037.00,1037.25,1037.00,1037.00,7,36,43.00
01/30/2004,07:59,1037.00,1037.25,1036.75,1037.25,86,91,177.00
01/30/2004,08:00,1037.25,1037.50,1037.25,1037.50,90,0,90.00
01/30/2004,08:01,1037.50,1037.50,1037.50,1037.50,14,0,14.00
01/30/2004,08:02,1037.75,1038.00,1037.50,1037.75,203,66,269.00
01/30/2004,08:03,1037.50,1037.50,1037.50,1037.50,0,24,24.00
01/30/2004,08:04,1037.75,1038.00,1037.75,1038.00,93,0,93.00
01/30/2004,08:05,1037.75,1037.75,1037.50,1037.50,52,102,154.00
01/30/2004,08:06,1037.50,1038.00,1037.50,1038.00,147,32,179.00
01/30/2004,08:07,1038.00,1038.00,1037.50,1037.75,6,146,152.00
01/30/2004,08:08,1037.50,1037.75,1037.25,1037.50,8,39,47.00
01/30/2004,08:09,1037.25,1037.25,1037.00,1037.00,33,213,246.00
01/30/2004,08:10,1037.00,1037.00,1036.75,1036.75,36,115,151.00
01/30/2004,08:11,1036.50,1036.75,1036.50,1036.75,160,15,175.00
01/30/2004,08:12,1036.75,1036.75,1036.50,1036.75,36,39,75.00
01/30/2004,08:13,1036.50,1036.50,1036.50,1036.50,0,44,44.00
01/30/2004,08:14,1036.50,1036.50,1036.25,1036.25,0,313,313.00
01/30/2004,08:15,1036.25,1036.25,1036.00,1036.25,256,101,357.00
01/30/2004,08:16,1036.25,1036.25,1036.00,1036.25,54,35,89.00
01/30/2004,08:17,1036.25,1036.25,1036.00,1036.00,11,68,79.00
01/30/2004,08:18,1036.00,1036.25,1036.00,1036.00,2,13,15.00
01/30/2004,08:19,1036.00,1036.25,1036.00,1036.25,237,11,248.00
01/30/2004,08:20,1036.25,1036.25,1036.00,1036.00,6,51,57.00
01/30/2004,08:21,1036.00,1036.00,1035.75,1035.75,20,129,149.00
01/30/2004,08:22,1035.75,1036.00,1035.75,1036.00,35,14,49.00
01/30/2004,08:23,1035.75,1036.00,1035.75,1036.00,5,3,8.00
01/30/2004,08:24,1035.75,1035.75,1035.75,1035.75,0,8,8.00
01/30/2004,08:25,1035.75,1036.00,1035.75,1035.75,149,275,424.00
01/30/2004,08:26,1035.75,1035.75,1035.75,1035.75,0,90,90.00
01/30/2004,08:27,1036.00,1036.00,1035.75,1036.00,77,5,82.00
01/30/2004,08:28,1036.00,1036.25,1035.75,1036.00,94,15,109.00
01/30/2004,08:29,1036.25,1036.25,1036.00,1036.00,9,122,131.00
01/30/2004,08:30,1036.00,1036.75,1035.75,1036.50,500,270,770.00
01/30/2004,08:31,1036.75,1036.75,1035.50,1035.75,839,1807,2646.00
01/30/2004,08:32,1035.75,1036.25,1035.75,1036.00,818,732,1550.00
01/30/2004,08:33,1036.00,1036.25,1035.75,1036.00,1058,793,1851.00
01/30/2004,08:34,1036.00,1036.00,1034.75,1035.00,506,3358,3864.00
01/30/2004,08:35,1035.25,1035.25,1034.50,1034.75,634,2849,3483.00
01/30/2004,08:36,1034.50,1035.25,1034.25,1034.75,2572,2190,4762.00
01/30/2004,08:37,1034.75,1035.00,1034.50,1035.00,417,843,1260.00
01/30/2004,08:38,1034.75,1035.00,1034.00,1034.00,293,3744,4037.00
01/30/2004,08:39,1034.25,1034.75,1034.00,1034.75,1013,1358,2371.00
01/30/2004,08:40,1034.75,1034.75,1033.25,1033.75,1637,3063,4700.00
01/30/2004,08:41,1033.75,1034.50,1033.75,1034.00,1970,1450,3420.00
01/30/2004,08:42,1034.25,1034.25,1033.50,1033.50,114,1614,1728.00
01/30/2004,08:43,1033.50,1034.25,1033.25,1034.25,1525,1524,3049.00
01/30/2004,08:44,1034.25,1034.50,1034.00,1034.25,1742,262,2004.00
01/30/2004,08:45,1034.50,1034.75,1034.25,1034.25,1042,1081,2123.00
01/30/2004,08:46,1034.00,1034.50,1034.00,1034.00,453,366,819.00
01/30/2004,08:47,1034.00,1034.50,1034.00,1034.50,791,423,1214.00
01/30/2004,08:48,1034.50,1035.00,1034.50,1034.50,466,521,987.00
01/30/2004,08:49,1034.75,1035.75,1034.50,1035.75,2119,1534,3653.00
01/30/2004,08:50,1035.50,1036.25,1034.75,1034.75,2453,2362,4815.00
01/30/2004,08:51,1034.75,1035.25,1034.50,1035.25,843,1591,2434.00
01/30/2004,08:52,1035.25,1036.00,1035.25,1036.00,1397,480,1877.00
01/30/2004,08:53,1035.75,1036.50,1035.75,1036.00,1925,1430,3355.00
01/30/2004,08:54,1036.00,1036.50,1035.75,1036.00,833,1805,2638.00
01/30/2004,08:55,1036.25,1036.75,1035.75,1036.75,956,1233,2189.00
01/30/2004,08:56,1036.50,1036.75,1036.00,1036.25,622,1612,2234.00
01/30/2004,08:57,1036.00,1036.50,1035.75,1036.25,1531,2033,3564.00
01/30/2004,08:58,1036.25,1036.50,1035.25,1035.25,507,2651,3158.00
01/30/2004,08:59,1035.25,1036.00,1035.00,1036.00,1655,519,2174.00
01/30/2004,09:00,1036.00,1036.00,1034.75,1035.75,630,1666,2296.00
01/30/2004,09:01,1035.75,1036.75,1035.50,1036.25,2494,2203,4697.00
01/30/2004,09:02,1036.25,1036.75,1035.50,1035.75,1704,3607,5311.00
01/30/2004,09:03,1035.50,1035.75,1034.00,1034.00,1532,3846,5378.00
01/30/2004,09:04,1034.00,1034.50,1033.75,1034.25,1497,1514,3011.00
01/30/2004,09:05,1034.25,1034.25,1033.25,1033.50,932,2960,3892.00
01/30/2004,09:06,1033.50,1035.25,1033.50,1035.25,2171,780,2951.00
01/30/2004,09:07,1035.25,1035.75,1035.00,1035.75,1251,815,2066.00
01/30/2004,09:08,1035.75,1036.25,1035.50,1035.75,598,489,1087.00
01/30/2004,09:09,1036.00,1037.50,1035.75,1037.50,3195,506,3701.00
01/30/2004,09:10,1037.25,1037.75,1037.00,1037.25,1020,606,1626.00
01/30/2004,09:11,1037.25,1037.50,1036.75,1037.25,1251,1472,2723.00
01/30/2004,09:12,1037.25,1037.75,1036.75,1037.25,939,982,1921.00
01/30/2004,09:13,1037.25,1038.00,1037.00,1037.75,1366,867,2233.00
01/30/2004,09:14,1038.00,1038.00,1037.00,1037.00,604,1109,1713.00
01/30/2004,09:15,1037.00,1037.25,1036.75,1037.00,780,968,1748.00
01/30/2004,09:16,1037.00,1038.25,1037.00,1038.00,2030,567,2597.00
01/30/2004,09:17,1038.25,1038.50,1037.75,1038.25,1791,593,2384.00
01/30/2004,09:18,1038.25,1038.50,1038.00,1038.00,434,1558,1992.00
01/30/2004,09:19,1038.00,1038.25,1038.00,1038.00,1055,261,1316.00
01/30/2004,09:20,1038.00,1038.00,1037.25,1037.50,495,1416,1911.00
01/30/2004,09:21,1037.50,1037.75,1037.00,1037.50,910,1538,2448.00
01/30/2004,09:22,1037.50,1037.75,1037.25,1037.50,131,283,414.00
01/30/2004,09:23,1037.50,1038.50,1037.50,1037.75,1584,1711,3295.00
01/30/2004,09:24,1038.00,1038.00,1036.75,1037.00,789,2945,3734.00
01/30/2004,09:25,1036.75,1037.00,1036.00,1036.50,879,1810,2689.00
01/30/2004,09:26,1036.50,1037.00,1036.25,1036.75,591,895,1486.00
01/30/2004,09:27,1036.75,1037.50,1036.75,1037.00,838,618,1456.00
01/30/2004,09:28,1037.00,1037.00,1035.75,1035.75,861,2478,3339.00
01/30/2004,09:29,1035.75,1036.25,1034.75,1035.25,501,3172,3673.00
01/30/2004,09:30,1035.00,1035.75,1034.75,1034.75,2456,1313,3769.00
01/30/2004,09:31,1034.75,1034.75,1034.25,1034.50,894,1988,2882.00
01/30/2004,09:32,1034.25,1034.75,1034.25,1034.50,423,605,1028.00
01/30/2004,09:33,1034.50,1034.50,1033.75,1034.00,889,1767,2656.00
01/30/2004,09:34,1034.00,1034.25,1033.50,1033.50,1116,2577,3693.00
01/30/2004,09:35,1033.50,1033.75,1033.25,1033.50,934,1438,2372.00
01/30/2004,09:36,1033.50,1034.25,1033.25,1034.25,1769,613,2382.00
01/30/2004,09:37,1034.25,1034.75,1034.00,1034.50,724,1026,1750.00
01/30/2004,09:38,1034.25,1034.75,1034.25,1034.50,678,246,924.00
01/30/2004,09:39,1034.25,1034.75,1034.25,1034.75,1300,47,1347.00
01/30/2004,09:40,1034.50,1034.75,1034.00,1034.00,773,1353,2126.00
01/30/2004,09:41,1034.25,1034.75,1034.00,1034.25,904,467,1371.00
01/30/2004,09:42,1034.50,1034.50,1033.25,1033.25,271,2136,2407.00
01/30/2004,09:43,1033.50,1034.00,1032.75,1034.00,3279,3073,6352.00
01/30/2004,09:44,1034.00,1034.00,1033.50,1033.75,587,963,1550.00
01/30/2004,09:45,1033.75,1034.75,1033.75,1034.75,1963,554,2517.00
01/30/2004,09:46,1034.50,1034.75,1034.00,1034.25,189,1328,1517.00
01/30/2004,09:47,1034.50,1035.25,1034.25,1035.25,1593,93,1686.00
01/30/2004,09:48,1035.25,1035.25,1034.75,1035.00,1210,953,2163.00
01/30/2004,09:49,1035.00,1035.50,1034.75,1034.75,1442,1483,2925.00
01/30/2004,09:50,1034.75,1035.50,1034.75,1035.00,1438,584,2022.00
01/30/2004,09:51,1035.00,1035.75,1035.00,1035.75,667,950,1617.00
01/30/2004,09:52,1035.75,1036.00,1035.50,1035.75,951,373,1324.00
01/30/2004,09:53,1035.75,1036.00,1035.25,1035.25,671,1019,1690.00
01/30/2004,09:54,1035.25,1036.00,1035.25,1035.50,739,484,1223.00
01/30/2004,09:55,1035.75,1035.75,1034.50,1034.50,172,1867,2039.00
01/30/2004,09:56,1034.50,1035.25,1034.50,1035.00,2001,292,2293.00
01/30/2004,09:57,1035.00,1035.75,1035.00,1035.75,2348,941,3289.00
01/30/2004,09:58,1035.75,1036.00,1035.50,1035.75,415,89,504.00
01/30/2004,09:59,1035.50,1035.75,1035.25,1035.50,347,594,941.00
01/30/2004,10:00,1035.25,1035.75,1035.00,1035.25,884,548,1432.00
01/30/2004,10:01,1035.25,1036.00,1035.00,1035.75,882,535,1417.00
01/30/2004,10:02,1035.75,1036.00,1035.25,1035.25,133,1181,1314.00
01/30/2004,10:03,1035.25,1035.25,1034.50,1035.00,1475,2281,3756.00
01/30/2004,10:04,1035.00,1035.25,1034.50,1034.50,167,854,1021.00
01/30/2004,10:05,1034.75,1035.50,1034.50,1035.50,1220,49,1269.00
01/30/2004,10:06,1035.25,1035.50,1034.50,1034.75,143,577,720.00
01/30/2004,10:07,1034.50,1034.75,1034.00,1034.50,692,1511,2203.00
01/30/2004,10:08,1034.50,1035.25,1034.50,1034.75,633,165,798.00
01/30/2004,10:09,1035.00,1035.00,1034.75,1034.75,105,86,191.00
01/30/2004,10:10,1034.75,1034.75,1034.50,1034.50,199,189,388.00
01/30/2004,10:11,1034.75,1035.00,1034.50,1034.75,436,139,575.00
01/30/2004,10:12,1034.75,1035.00,1034.75,1034.75,71,267,338.00
01/30/2004,10:13,1034.75,1035.00,1033.75,1034.00,238,1808,2046.00
01/30/2004,10:14,1034.00,1034.25,1033.25,1033.50,782,1710,2492.00
01/30/2004,10:15,1033.50,1034.00,1033.00,1033.25,610,743,1353.00
01/30/2004,10:16,1033.00,1033.25,1032.75,1033.00,1802,2354,4156.00
01/30/2004,10:17,1033.00,1033.75,1032.75,1033.75,1453,545,1998.00
01/30/2004,10:18,1033.75,1034.00,1033.50,1034.00,886,512,1398.00
01/30/2004,10:19,1034.00,1034.50,1033.75,1034.00,713,500,1213.00
01/30/2004,10:20,1033.75,1034.00,1033.25,1033.75,208,854,1062.00
01/30/2004,10:21,1033.50,1034.00,1033.50,1033.75,772,112,884.00
01/30/2004,10:22,1034.00,1034.00,1033.50,1033.75,118,308,426.00
01/30/2004,10:23,1033.75,1034.00,1033.50,1033.50,313,636,949.00
01/30/2004,10:24,1033.50,1033.75,1033.25,1033.75,632,112,744.00
01/30/2004,10:25,1033.75,1033.75,1033.50,1033.50,4,29,33.00
01/30/2004,10:26,1033.50,1033.75,1033.00,1033.25,808,1450,2258.00
01/30/2004,10:27,1033.25,1034.00,1033.25,1033.75,897,391,1288.00
01/30/2004,10:28,1033.75,1034.00,1033.00,1033.00,493,1030,1523.00
01/30/2004,10:29,1033.00,1033.75,1032.75,1033.50,2515,1553,4068.00
01/30/2004,10:30,1033.50,1034.00,1033.50,1033.75,358,311,669.00
01/30/2004,10:31,1034.00,1034.00,1033.75,1033.75,44,238,282.00
01/30/2004,10:32,1033.75,1034.00,1033.00,1033.25,634,1282,1916.00
01/30/2004,10:33,1033.00,1034.00,1033.00,1034.00,1436,937,2373.00
01/30/2004,10:34,1034.00,1034.25,1033.75,1034.00,1185,707,1892.00
01/30/2004,10:35,1034.00,1034.25,1033.50,1033.75,970,1029,1999.00
01/30/2004,10:36,1033.75,1034.00,1033.50,1033.75,453,301,754.00
01/30/2004,10:37,1033.75,1034.00,1033.50,1033.75,210,790,1000.00
01/30/2004,10:38,1033.75,1034.00,1033.25,1033.50,802,2107,2909.00
01/30/2004,10:39,1033.50,1033.75,1033.25,1033.50,487,871,1358.00
01/30/2004,10:40,1033.50,1033.75,1033.25,1033.25,125,1155,1280.00
01/30/2004,10:41,1033.25,1033.75,1033.00,1033.50,856,843,1699.00
01/30/2004,10:42,1033.25,1033.50,1033.00,1033.50,161,341,502.00
01/30/2004,10:43,1033.25,1033.50,1033.25,1033.50,345,52,397.00
01/30/2004,10:44,1033.50,1034.00,1033.50,1033.75,1298,513,1811.00
01/30/2004,10:45,1033.75,1034.25,1033.50,1033.75,870,605,1475.00
01/30/2004,10:46,1034.00,1034.25,1033.75,1034.00,792,458,1250.00
01/30/2004,10:47,1034.00,1034.25,1033.75,1033.75,27,318,345.00
01/30/2004,10:48,1033.75,1034.25,1033.75,1034.00,309,256,565.00
01/30/2004,10:49,1034.00,1034.50,1033.75,1034.00,622,826,1448.00
01/30/2004,10:50,1034.00,1034.25,1033.75,1034.00,157,210,367.00
01/30/2004,10:51,1034.00,1034.25,1033.75,1033.75,126,968,1094.00
01/30/2004,10:52,1033.75,1034.00,1033.50,1034.00,96,368,464.00
01/30/2004,10:53,1033.75,1034.00,1033.50,1033.75,335,228,563.00
01/30/2004,10:54,1034.00,1034.25,1033.75,1034.00,112,46,158.00
01/30/2004,10:55,1034.00,1034.25,1033.75,1033.75,130,334,464.00
01/30/2004,10:56,1033.75,1034.25,1033.75,1033.75,271,813,1084.00
01/30/2004,10:57,1033.75,1034.50,1033.75,1034.25,667,173,840.00
01/30/2004,10:58,1034.25,1035.25,1034.00,1035.00,2389,691,3080.00
01/30/2004,10:59,1035.25,1035.25,1034.75,1035.00,715,358,1073.00
01/30/2004,11:00,1034.75,1035.25,1034.75,1035.00,294,238,532.00
01/30/2004,11:01,1034.75,1035.00,1034.75,1035.00,212,333,545.00
01/30/2004,11:02,1034.75,1035.00,1034.75,1034.75,109,81,190.00
01/30/2004,11:03,1034.75,1035.00,1034.75,1035.00,113,54,167.00
01/30/2004,11:04,1034.75,1035.25,1034.75,1035.00,873,244,1117.00
01/30/2004,11:05,1035.00,1035.25,1035.00,1035.25,617,23,640.00
01/30/2004,11:06,1035.25,1035.25,1035.00,1035.25,116,169,285.00
01/30/2004,11:07,1035.25,1035.50,1035.00,1035.25,908,166,1074.00
01/30/2004,11:08,1035.00,1035.25,1035.00,1035.00,292,421,713.00
01/30/2004,11:09,1035.00,1035.00,1034.75,1034.75,117,671,788.00
01/30/2004,11:10,1034.75,1035.00,1034.50,1034.50,196,530,726.00
01/30/2004,11:11,1034.50,1034.75,1034.25,1034.50,170,501,671.00
01/30/2004,11:12,1034.50,1035.00,1034.50,1034.75,246,64,310.00
01/30/2004,11:13,1034.75,1034.75,1034.50,1034.75,66,202,268.00
01/30/2004,11:14,1034.75,1035.00,1034.75,1035.00,247,10,257.00
01/30/2004,11:15,1034.75,1035.00,1034.75,1035.00,56,3,59.00
01/30/2004,11:16,1035.00,1035.00,1034.75,1035.00,99,3,102.00
01/30/2004,11:17,1034.75,1035.00,1034.25,1034.50,92,645,737.00
01/30/2004,11:18,1034.50,1034.50,1034.25,1034.50,330,452,782.00
01/30/2004,11:19,1034.50,1034.75,1034.50,1034.50,198,143,341.00
01/30/2004,11:20,1034.50,1034.75,1033.75,1033.75,155,943,1098.00
01/30/2004,11:21,1033.75,1034.25,1033.75,1034.25,424,21,445.00
01/30/2004,11:22,1034.00,1034.25,1034.00,1034.00,50,25,75.00
01/30/2004,11:23,1034.00,1034.25,1034.00,1034.25,227,20,247.00
01/30/2004,11:24,1034.25,1034.50,1034.00,1034.25,260,21,281.00
01/30/2004,11:25,1034.25,1034.50,1034.00,1034.25,118,284,402.00
01/30/2004,11:26,1034.25,1034.25,1034.25,1034.25,141,0,141.00
01/30/2004,11:27,1034.25,1034.75,1034.25,1034.75,555,75,630.00
01/30/2004,11:28,1034.75,1034.75,1034.50,1034.75,28,7,35.00
01/30/2004,11:29,1034.75,1035.00,1034.50,1034.75,137,140,277.00
01/30/2004,11:30,1034.75,1035.25,1034.75,1035.25,331,45,376.00
01/30/2004,11:31,1035.25,1035.25,1034.75,1035.00,49,269,318.00
01/30/2004,11:32,1035.00,1035.00,1034.50,1034.75,64,252,316.00
01/30/2004,11:33,1034.75,1034.75,1034.50,1034.75,114,1,115.00
01/30/2004,11:34,1034.75,1035.00,1034.75,1034.75,38,110,148.00
01/30/2004,11:35,1034.50,1034.75,1034.50,1034.50,75,24,99.00
01/30/2004,11:36,1034.75,1034.75,1034.50,1034.50,19,446,465.00
01/30/2004,11:37,1034.50,1035.00,1034.50,1034.50,253,51,304.00
01/30/2004,11:38,1034.50,1034.75,1034.50,1034.75,42,93,135.00
01/30/2004,11:39,1034.75,1034.75,1034.50,1034.75,268,1,269.00
01/30/2004,11:40,1034.75,1034.75,1034.50,1034.75,31,1,32.00
01/30/2004,11:41,1034.75,1035.25,1034.75,1035.25,840,174,1014.00
01/30/2004,11:42,1035.25,1035.50,1035.00,1035.25,563,24,587.00
01/30/2004,11:43,1035.25,1036.00,1035.25,1035.75,1586,67,1653.00
01/30/2004,11:44,1035.75,1036.00,1035.75,1035.75,189,387,576.00
01/30/2004,11:45,1035.75,1036.25,1035.75,1036.00,1086,411,1497.00
01/30/2004,11:46,1036.00,1036.25,1035.75,1036.00,201,260,461.00
01/30/2004,11:47,1036.00,1036.25,1035.75,1036.00,132,170,302.00
01/30/2004,11:48,1035.75,1036.00,1035.75,1036.00,33,54,87.00
01/30/2004,11:49,1035.75,1035.75,1035.50,1035.75,389,266,655.00
01/30/2004,11:50,1035.75,1035.75,1035.50,1035.50,235,28,263.00
01/30/2004,11:51,1035.75,1036.50,1035.75,1036.00,910,417,1327.00
01/30/2004,11:52,1036.25,1036.25,1035.75,1036.25,510,679,1189.00
01/30/2004,11:53,1036.25,1036.50,1036.00,1036.25,157,121,278.00
01/30/2004,11:54,1036.25,1036.75,1036.00,1036.50,922,58,980.00
01/30/2004,11:55,1036.75,1037.00,1036.25,1036.50,1327,630,1957.00
01/30/2004,11:56,1036.50,1036.75,1036.25,1036.50,153,215,368.00
01/30/2004,11:57,1036.50,1036.75,1036.25,1036.50,314,65,379.00
01/30/2004,11:58,1036.50,1036.75,1036.25,1036.50,38,209,247.00
01/30/2004,11:59,1036.50,1036.75,1036.25,1036.50,19,231,250.00
01/30/2004,12:00,1036.25,1036.25,1035.50,1036.00,204,1181,1385.00
01/30/2004,12:01,1035.75,1036.00,1035.50,1035.75,176,131,307.00
01/30/2004,12:02,1035.75,1036.25,1035.50,1036.25,280,358,638.00
01/30/2004,12:03,1036.25,1036.25,1036.00,1036.00,376,30,406.00
01/30/2004,12:04,1036.00,1036.25,1036.00,1036.00,10,16,26.00
01/30/2004,12:05,1036.00,1036.25,1036.00,1036.00,11,24,35.00
01/30/2004,12:06,1036.00,1036.25,1035.50,1035.75,264,638,902.00
01/30/2004,12:07,1035.50,1035.75,1035.25,1035.25,38,282,320.00
01/30/2004,12:08,1035.25,1036.00,1035.25,1035.75,181,89,270.00
01/30/2004,12:09,1035.75,1036.00,1035.75,1036.00,34,7,41.00
01/30/2004,12:10,1036.00,1036.25,1035.75,1036.00,120,126,246.00
01/30/2004,12:11,1036.25,1036.25,1036.00,1036.25,64,40,104.00
01/30/2004,12:12,1036.25,1036.25,1035.75,1035.75,10,108,118.00
01/30/2004,12:13,1035.75,1036.00,1035.75,1036.00,140,12,152.00
01/30/2004,12:14,1036.00,1036.75,1036.00,1036.50,655,171,826.00
01/30/2004,12:15,1036.50,1036.75,1036.25,1036.75,381,457,838.00
01/30/2004,12:16,1036.50,1037.25,1036.50,1037.25,1531,341,1872.00
01/30/2004,12:17,1037.00,1037.50,1037.00,1037.00,716,528,1244.00
01/30/2004,12:18,1037.00,1037.25,1036.75,1037.00,126,196,322.00
01/30/2004,12:19,1037.00,1037.25,1037.00,1037.00,19,84,103.00
01/30/2004,12:20,1037.00,1037.00,1036.75,1036.75,16,261,277.00
01/30/2004,12:21,1036.75,1037.25,1036.75,1036.75,744,195,939.00
01/30/2004,12:22,1037.00,1037.00,1036.75,1036.75,347,31,378.00
01/30/2004,12:23,1036.75,1037.25,1036.50,1036.50,109,238,347.00
01/30/2004,12:24,1036.50,1036.75,1036.50,1036.75,74,42,116.00
01/30/2004,12:25,1036.75,1037.00,1036.50,1036.50,181,203,384.00
01/30/2004,12:26,1036.50,1036.75,1036.50,1036.50,6,53,59.00
01/30/2004,12:27,1036.50,1037.00,1036.50,1036.75,122,28,150.00
01/30/2004,12:28,1036.75,1037.25,1036.50,1037.25,388,296,684.00
01/30/2004,12:29,1037.00,1037.25,1036.50,1036.75,103,370,473.00
01/30/2004,12:30,1036.50,1037.00,1036.50,1036.75,289,180,469.00
01/30/2004,12:31,1036.75,1036.75,1036.50,1036.50,79,38,117.00
01/30/2004,12:32,1036.50,1036.75,1036.00,1036.25,244,1295,1539.00
01/30/2004,12:33,1036.25,1036.25,1035.75,1036.00,130,436,566.00
01/30/2004,12:34,1036.25,1036.25,1036.00,1036.00,19,82,101.00
01/30/2004,12:35,1036.25,1036.25,1035.75,1036.00,53,224,277.00
01/30/2004,12:36,1035.75,1036.25,1035.75,1036.00,245,379,624.00
01/30/2004,12:37,1036.00,1036.00,1035.75,1035.75,11,31,42.00
01/30/2004,12:38,1035.75,1036.00,1035.75,1036.00,249,369,618.00
01/30/2004,12:39,1035.75,1036.00,1035.75,1036.00,4,245,249.00
01/30/2004,12:40,1036.00,1036.00,1035.75,1035.75,4,148,152.00
01/30/2004,12:41,1035.75,1036.50,1035.75,1036.50,329,32,361.00
01/30/2004,12:42,1036.50,1036.50,1036.00,1036.00,126,143,269.00
01/30/2004,12:43,1036.25,1036.25,1036.00,1036.25,470,2,472.00
01/30/2004,12:44,1036.25,1036.50,1036.00,1036.25,92,269,361.00
01/30/2004,12:45,1036.25,1036.25,1036.00,1036.25,128,2,130.00
01/30/2004,12:46,1036.25,1036.25,1035.75,1036.00,12,368,380.00
01/30/2004,12:47,1035.75,1036.00,1035.75,1036.00,153,61,214.00
01/30/2004,12:48,1036.00,1036.25,1036.00,1036.00,36,262,298.00
01/30/2004,12:49,1036.00,1036.00,1035.75,1036.00,67,16,83.00
01/30/2004,12:50,1036.00,1036.50,1036.00,1036.25,294,122,416.00
01/30/2004,12:51,1036.25,1036.75,1036.25,1036.75,244,125,369.00
01/30/2004,12:52,1036.50,1037.00,1036.50,1036.75,312,380,692.00
01/30/2004,12:53,1036.75,1036.75,1036.50,1036.75,154,5,159.00
01/30/2004,12:54,1036.75,1036.75,1036.50,1036.50,9,9,18.00
01/30/2004,12:55,1036.50,1037.00,1036.50,1037.00,109,19,128.00
01/30/2004,12:56,1036.75,1037.00,1036.75,1037.00,23,16,39.00
01/30/2004,12:57,1037.00,1037.00,1036.75,1036.75,6,476,482.00
01/30/2004,12:58,1036.75,1036.75,1036.50,1036.50,14,85,99.00
01/30/2004,12:59,1036.50,1036.75,1036.50,1036.75,24,8,32.00
01/30/2004,13:00,1036.75,1036.75,1036.00,1036.00,19,710,729.00
01/30/2004,13:01,1036.00,1036.25,1035.25,1035.50,130,852,982.00
01/30/2004,13:02,1035.50,1035.50,1035.00,1035.00,119,1118,1237.00
01/30/2004,13:03,1035.00,1035.25,1034.50,1034.75,645,914,1559.00
01/30/2004,13:04,1034.75,1035.00,1034.50,1035.00,338,174,512.00
01/30/2004,13:05,1035.00,1035.25,1034.75,1035.25,450,15,465.00
01/30/2004,13:06,1035.25,1035.50,1035.00,1035.50,268,85,353.00
01/30/2004,13:07,1035.50,1035.50,1035.25,1035.50,33,42,75.00
01/30/2004,13:08,1035.50,1035.50,1034.75,1034.75,129,726,855.00
01/30/2004,13:09,1034.75,1035.00,1034.75,1034.75,35,416,451.00
01/30/2004,13:10,1035.00,1035.00,1034.75,1034.75,25,185,210.00
01/30/2004,13:11,1034.50,1035.25,1034.50,1035.00,508,68,576.00
01/30/2004,13:12,1035.25,1035.25,1035.00,1035.25,263,32,295.00
01/30/2004,13:13,1035.00,1035.25,1035.00,1035.25,14,51,65.00
01/30/2004,13:14,1035.25,1035.25,1035.00,1035.25,33,4,37.00
01/30/2004,13:15,1035.25,1035.25,1034.25,1034.25,585,1114,1699.00
01/30/2004,13:16,1034.25,1034.50,1033.50,1034.00,863,1754,2617.00
01/30/2004,13:17,1034.00,1034.00,1033.50,1033.75,853,681,1534.00
01/30/2004,13:18,1033.75,1034.00,1033.00,1033.25,1239,2756,3995.00
01/30/2004,13:19,1033.00,1034.00,1033.00,1033.75,1124,546,1670.00
01/30/2004,13:20,1033.50,1034.00,1033.50,1034.00,420,693,1113.00
01/30/2004,13:21,1034.00,1034.25,1033.75,1034.25,667,230,897.00
01/30/2004,13:22,1034.25,1034.25,1033.50,1033.50,67,969,1036.00
01/30/2004,13:23,1033.75,1034.25,1033.50,1034.00,605,233,838.00
01/30/2004,13:24,1033.75,1034.00,1033.75,1033.75,17,184,201.00
01/30/2004,13:25,1034.00,1034.75,1034.00,1034.50,1593,450,2043.00
01/30/2004,13:26,1034.50,1034.50,1033.75,1034.00,317,1516,1833.00
01/30/2004,13:27,1034.00,1034.00,1033.50,1033.75,442,458,900.00
01/30/2004,13:28,1033.75,1034.25,1033.50,1034.25,629,34,663.00
01/30/2004,13:29,1034.25,1034.50,1033.75,1034.00,181,487,668.00
01/30/2004,13:30,1034.00,1034.00,1033.50,1033.75,267,520,787.00
01/30/2004,13:31,1033.75,1034.00,1033.00,1033.00,174,1987,2161.00
01/30/2004,13:32,1033.00,1033.25,1032.25,1032.75,1880,3126,5006.00
01/30/2004,13:33,1032.75,1033.50,1032.50,1033.50,1052,946,1998.00
01/30/2004,13:34,1033.50,1034.50,1033.25,1033.75,2626,864,3490.00
01/30/2004,13:35,1033.75,1033.75,1033.00,1033.25,813,1263,2076.00
01/30/2004,13:36,1033.25,1034.00,1033.00,1034.00,741,63,804.00
01/30/2004,13:37,1034.00,1034.75,1033.75,1034.00,1099,309,1408.00
01/30/2004,13:38,1034.00,1034.50,1034.00,1034.00,344,226,570.00
01/30/2004,13:39,1034.25,1034.50,1034.00,1034.25,465,145,610.00
01/30/2004,13:40,1034.00,1034.25,1034.00,1034.00,199,13,212.00
01/30/2004,13:41,1034.00,1035.25,1034.00,1035.00,1159,628,1787.00
01/30/2004,13:42,1035.00,1035.25,1034.75,1034.75,749,189,938.00
01/30/2004,13:43,1035.00,1035.25,1034.75,1034.75,297,207,504.00
01/30/2004,13:44,1035.00,1035.00,1034.50,1034.50,69,401,470.00
01/30/2004,13:45,1034.75,1034.75,1034.25,1034.25,19,1074,1093.00
01/30/2004,13:46,1034.50,1035.00,1034.25,1034.50,544,238,782.00
01/30/2004,13:47,1034.50,1034.75,1034.50,1034.50,13,287,300.00
01/30/2004,13:48,1034.50,1034.75,1034.50,1034.50,41,67,108.00
01/30/2004,13:49,1034.50,1034.75,1034.25,1034.50,107,637,744.00
01/30/2004,13:50,1034.50,1034.50,1033.50,1034.25,1183,2452,3635.00
01/30/2004,13:51,1034.25,1034.25,1033.50,1034.00,1071,694,1765.00
01/30/2004,13:52,1034.00,1034.25,1033.75,1034.00,401,371,772.00
01/30/2004,13:53,1034.00,1035.00,1034.00,1034.75,2460,409,2869.00
01/30/2004,13:54,1034.75,1035.25,1034.50,1035.25,452,491,943.00
01/30/2004,13:55,1035.00,1035.75,1035.00,1035.50,2311,826,3137.00
01/30/2004,13:56,1035.50,1036.00,1035.50,1035.50,1216,507,1723.00
01/30/2004,13:57,1035.75,1035.75,1035.50,1035.75,305,26,331.00
01/30/2004,13:58,1035.50,1035.75,1035.50,1035.50,42,38,80.00
01/30/2004,13:59,1035.50,1036.50,1035.50,1036.00,1157,741,1898.00
01/30/2004,14:00,1036.25,1036.25,1035.25,1035.25,294,1927,2221.00
01/30/2004,14:01,1035.25,1035.75,1035.00,1035.50,1281,364,1645.00
01/30/2004,14:02,1035.50,1035.50,1035.25,1035.50,409,305,714.00
01/30/2004,14:03,1035.50,1036.00,1035.50,1035.75,363,160,523.00
01/30/2004,14:04,1036.00,1036.00,1035.75,1035.75,21,82,103.00
01/30/2004,14:05,1036.00,1036.00,1035.75,1035.75,6,186,192.00
01/30/2004,14:06,1035.75,1036.50,1035.75,1036.25,1017,374,1391.00
01/30/2004,14:07,1036.50,1037.00,1036.25,1036.50,1605,1782,3387.00
01/30/2004,14:08,1036.25,1036.75,1036.25,1036.50,415,245,660.00
01/30/2004,14:09,1036.50,1037.00,1036.25,1036.50,527,447,974.00
01/30/2004,14:10,1036.50,1036.75,1036.50,1036.75,176,71,247.00
01/30/2004,14:11,1036.75,1037.25,1036.75,1036.75,990,495,1485.00
01/30/2004,14:12,1036.75,1037.00,1036.25,1036.25,51,1765,1816.00
01/30/2004,14:13,1036.25,1036.50,1035.75,1036.00,717,924,1641.00
01/30/2004,14:14,1036.25,1036.50,1035.50,1035.50,258,1516,1774.00
01/30/2004,14:15,1035.50,1035.75,1035.25,1035.50,405,845,1250.00
01/30/2004,14:16,1035.75,1036.75,1035.50,1036.50,1156,645,1801.00
01/30/2004,14:17,1036.50,1036.50,1035.75,1036.00,350,432,782.00
01/30/2004,14:18,1036.00,1036.00,1035.50,1035.75,272,685,957.00
01/30/2004,14:19,1035.75,1036.50,1035.75,1036.25,534,703,1237.00
01/30/2004,14:20,1036.25,1036.50,1036.25,1036.25,10,161,171.00
01/30/2004,14:21,1036.00,1036.25,1035.25,1035.25,525,1292,1817.00
01/30/2004,14:22,1035.50,1035.75,1035.25,1035.75,291,386,677.00
01/30/2004,14:23,1035.50,1036.25,1035.50,1036.00,595,110,705.00
01/30/2004,14:24,1036.00,1036.00,1034.75,1035.00,363,1896,2259.00
01/30/2004,14:25,1035.00,1035.25,1035.00,1035.00,219,211,430.00
01/30/2004,14:26,1035.00,1035.50,1034.75,1035.50,883,342,1225.00
01/30/2004,14:27,1035.50,1036.00,1035.50,1035.75,1188,508,1696.00
01/30/2004,14:28,1035.75,1035.75,1035.00,1035.25,321,826,1147.00
01/30/2004,14:29,1035.25,1036.25,1035.25,1035.75,805,170,975.00
01/30/2004,14:30,1035.75,1036.00,1035.00,1035.50,420,922,1342.00
01/30/2004,14:31,1035.50,1036.00,1035.50,1035.50,479,224,703.00
01/30/2004,14:32,1035.50,1035.75,1035.50,1035.50,149,10,159.00
01/30/2004,14:33,1035.50,1036.25,1035.50,1036.00,638,197,835.00
01/30/2004,14:34,1036.00,1036.50,1036.00,1036.25,1784,2048,3832.00
01/30/2004,14:35,1036.25,1037.00,1036.25,1036.75,2598,1022,3620.00
01/30/2004,14:36,1036.75,1037.00,1036.50,1036.75,466,203,669.00
01/30/2004,14:37,1036.75,1037.50,1036.75,1037.25,1827,906,2733.00
01/30/2004,14:38,1037.50,1037.75,1037.00,1037.75,1774,441,2215.00
01/30/2004,14:39,1037.75,1038.00,1037.00,1037.25,368,1789,2157.00
01/30/2004,14:40,1037.25,1037.25,1036.50,1036.75,431,845,1276.00
01/30/2004,14:41,1036.50,1037.25,1036.50,1037.00,1417,766,2183.00
01/30/2004,14:42,1037.00,1037.00,1036.25,1036.75,1226,712,1938.00
01/30/2004,14:43,1036.75,1037.00,1036.50,1036.75,1328,1543,2871.00
01/30/2004,14:44,1036.75,1037.25,1036.50,1037.00,791,174,965.00
01/30/2004,14:45,1037.25,1037.50,1036.75,1037.25,1805,651,2456.00
01/30/2004,14:46,1037.25,1037.50,1037.00,1037.25,1096,253,1349.00
01/30/2004,14:47,1037.25,1038.00,1037.25,1037.75,2098,1250,3348.00
01/30/2004,14:48,1037.75,1037.75,1037.50,1037.50,22,417,439.00
01/30/2004,14:49,1037.50,1038.00,1037.25,1037.25,886,1140,2026.00
01/30/2004,14:50,1037.25,1038.00,1037.25,1037.50,964,708,1672.00
01/30/2004,14:51,1037.50,1038.00,1037.50,1038.00,466,483,949.00
01/30/2004,14:52,1038.00,1038.00,1037.50,1037.75,405,643,1048.00
01/30/2004,14:53,1037.50,1037.75,1037.00,1037.00,247,1637,1884.00
01/30/2004,14:54,1037.25,1037.25,1036.75,1037.00,514,1716,2230.00
01/30/2004,14:55,1037.00,1037.25,1036.75,1037.00,1002,706,1708.00
01/30/2004,14:56,1037.00,1037.00,1036.50,1036.50,1007,1297,2304.00
01/30/2004,14:57,1036.50,1036.75,1036.25,1036.50,448,846,1294.00
01/30/2004,14:58,1036.50,1036.50,1036.00,1036.25,566,1956,2522.00
01/30/2004,14:59,1036.25,1036.25,1035.75,1035.75,275,3056,3331.00
01/30/2004,15:00,1035.75,1036.25,1035.50,1036.00,1593,2616,4209.00
01/30/2004,15:01,1036.00,1036.00,1035.00,1035.50,1842,3215,5057.00
01/30/2004,15:02,1035.50,1035.75,1035.25,1035.75,1405,483,1888.00
01/30/2004,15:03,1035.75,1036.00,1035.50,1035.75,939,723,1662.00
01/30/2004,15:04,1036.00,1036.00,1035.50,1035.75,512,1327,1839.00
01/30/2004,15:05,1035.75,1036.00,1035.50,1035.75,819,546,1365.00
01/30/2004,15:06,1035.75,1036.00,1035.50,1035.75,365,384,749.00
01/30/2004,15:07,1035.75,1035.75,1035.50,1035.75,447,232,679.00
01/30/2004,15:08,1035.75,1035.75,1035.50,1035.50,63,330,393.00
01/30/2004,15:09,1035.50,1035.50,1035.25,1035.25,78,496,574.00
01/30/2004,15:10,1035.50,1035.50,1035.25,1035.25,226,1364,1590.00
01/30/2004,15:11,1035.25,1035.50,1035.00,1035.50,664,620,1284.00
01/30/2004,15:12,1035.75,1036.00,1035.50,1035.75,609,515,1124.00
01/30/2004,15:13,1035.50,1036.00,1035.50,1036.00,297,865,1162.00
01/30/2004,15:14,1035.75,1036.00,1035.50,1035.75,601,690,1291.00
01/30/2004,15:15,1035.75,1037.00,1035.50,1036.75,3218,1747,4965.00
01/30/2004,15:16,1037.00,1037.00,1036.75,1036.75,16,5,21.00
02/01/2004,17:31,1036.50,1037.00,1035.00,1035.50,53,330,383.00
02/01/2004,17:32,1035.50,1035.75,1035.25,1035.50,29,34,63.00
02/01/2004,17:33,1035.75,1035.75,1035.50,1035.75,57,7,64.00
02/01/2004,17:34,1035.75,1036.00,1035.75,1036.00,32,0,32.00
02/01/2004,17:35,1035.75,1035.75,1035.75,1035.75,0,2,2.00
02/01/2004,17:36,1036.00,1036.00,1036.00,1036.00,17,0,17.00
02/01/2004,17:37,1035.75,1036.00,1035.75,1036.00,2,1,3.00
02/01/2004,17:38,1036.00,1036.00,1036.00,1036.00,7,0,7.00
02/01/2004,17:39,1035.75,1036.00,1035.75,1036.00,18,38,56.00
02/01/2004,17:40,1036.00,1036.00,1036.00,1036.00,4,0,4.00
02/01/2004,17:41,1036.25,1036.25,1036.25,1036.25,24,0,24.00
02/01/2004,17:42,1036.25,1036.25,1036.00,1036.00,2,1,3.00
02/01/2004,17:43,1036.00,1036.25,1036.00,1036.25,12,3,15.00
02/01/2004,17:45,1036.50,1036.50,1036.25,1036.25,1,8,9.00
02/01/2004,17:46,1036.25,1036.25,1036.00,1036.25,4,4,8.00
02/01/2004,17:47,1036.25,1036.25,1036.25,1036.25,1,0,1.00
02/01/2004,17:49,1036.25,1036.25,1036.25,1036.25,12,0,12.00
02/01/2004,17:50,1036.25,1036.25,1036.00,1036.00,4,1,5.00
02/01/2004,17:53,1036.25,1036.25,1036.25,1036.25,8,0,8.00
02/01/2004,17:54,1036.25,1036.25,1036.25,1036.25,1,0,1.00
02/01/2004,17:55,1036.25,1036.25,1036.25,1036.25,1,0,1.00
02/01/2004,17:58,1036.25,1036.25,1036.25,1036.25,3,0,3.00
02/01/2004,18:00,1036.25,1036.25,1036.25,1036.25,1,0,1.00
02/01/2004,18:02,1036.25,1036.25,1036.25,1036.25,1,0,1.00
02/01/2004,18:03,1036.25,1036.25,1036.25,1036.25,5,0,5.00
02/01/2004,18:04,1036.50,1036.50,1036.50,1036.50,1,0,1.00
02/01/2004,18:05,1036.50,1036.50,1036.50,1036.50,2,0,2.00
02/01/2004,18:10,1036.25,1036.50,1036.25,1036.50,20,5,25.00
02/01/2004,18:11,1036.50,1036.50,1036.50,1036.50,1,0,1.00
02/01/2004,18:12,1036.50,1036.50,1036.50,1036.50,6,0,6.00
02/01/2004,18:13,1036.50,1036.50,1036.50,1036.50,2,0,2.00
02/01/2004,18:16,1036.50,1036.50,1036.50,1036.50,2,0,2.00
02/01/2004,18:17,1036.50,1036.50,1036.50,1036.50,1,0,1.00
02/01/2004,18:21,1036.25,1036.25,1036.25,1036.25,0,5,5.00
02/01/2004,18:22,1036.50,1036.50,1036.25,1036.25,2,2,4.00
02/01/2004,18:27,1036.25,1036.25,1036.25,1036.25,0,1,1.00
02/01/2004,18:29,1036.50,1036.50,1036.50,1036.50,2,0,2.00
02/01/2004,18:31,1036.50,1036.50,1036.50,1036.50,10,0,10.00
02/01/2004,18:32,1036.50,1036.50,1036.50,1036.50,16,0,16.00
02/01/2004,18:35,1036.75,1036.75,1036.75,1036.75,1,0,1.00
02/01/2004,18:43,1036.75,1036.75,1036.75,1036.75,13,0,13.00
02/01/2004,18:46,1037.00,1037.00,1037.00,1037.00,6,0,6.00
02/01/2004,18:47,1037.00,1037.00,1037.00,1037.00,1,0,1.00
02/01/2004,18:50,1037.00,1037.00,1037.00,1037.00,13,0,13.00
02/01/2004,18:51,1037.00,1037.00,1037.00,1037.00,3,0,3.00
02/01/2004,18:54,1037.00,1037.00,1036.75,1037.00,8,1,9.00
02/01/2004,18:55,1036.75,1036.75,1036.75,1036.75,0,1,1.00
02/01/2004,18:56,1037.00,1037.00,1037.00,1037.00,2,0,2.00
02/01/2004,19:00,1036.75,1036.75,1036.75,1036.75,0,5,5.00
02/01/2004,19:01,1036.75,1036.75,1036.75,1036.75,0,11,11.00
02/01/2004,19:02,1036.75,1036.75,1036.75,1036.75,0,1,1.00
02/01/2004,19:03,1036.75,1036.75,1036.75,1036.75,0,4,4.00
02/01/2004,19:06,1036.75,1036.75,1036.75,1036.75,0,8,8.00
02/01/2004,19:08,1036.75,1036.75,1036.75,1036.75,0,1,1.00
02/01/2004,19:09,1036.75,1036.75,1036.75,1036.75,0,11,11.00
02/01/2004,19:10,1036.75,1036.75,1036.75,1036.75,0,8,8.00
02/01/2004,19:11,1036.75,1036.75,1036.75,1036.75,0,2,2.00
02/01/2004,19:12,1036.50,1036.50,1036.50,1036.50,0,3,3.00
02/01/2004,19:15,1036.75,1036.75,1036.75,1036.75,5,0,5.00
02/01/2004,19:16,1037.00,1037.00,1036.75,1036.75,4,10,14.00
02/01/2004,19:20,1037.00,1037.00,1037.00,1037.00,2,0,2.00
02/01/2004,19:22,1036.75,1036.75,1036.75,1036.75,0,3,3.00
02/01/2004,19:23,1037.00,1037.00,1037.00,1037.00,4,0,4.00
02/01/2004,19:25,1037.00,1037.00,1037.00,1037.00,1,0,1.00
02/01/2004,19:28,1037.00,1037.00,1037.00,1037.00,15,0,15.00
02/01/2004,19:29,1037.00,1037.00,1037.00,1037.00,13,0,13.00
02/01/2004,19:31,1037.00,1037.00,1037.00,1037.00,13,0,13.00
02/01/2004,19:32,1037.00,1037.00,1037.00,1037.00,8,0,8.00
02/01/2004,19:33,1036.75,1036.75,1036.75,1036.75,0,16,16.00
02/01/2004,19:36,1036.75,1036.75,1036.50,1036.50,0,2,2.00
02/01/2004,19:37,1036.50,1036.50,1036.50,1036.50,0,3,3.00
02/01/2004,19:38,1036.75,1036.75,1036.50,1036.75,2,3,5.00
02/01/2004,19:39,1036.50,1036.50,1036.25,1036.25,1,8,9.00
02/01/2004,19:41,1036.75,1036.75,1036.75,1036.75,1,0,1.00
02/01/2004,19:43,1036.50,1036.50,1036.50,1036.50,0,6,6.00
02/01/2004,19:44,1036.50,1036.50,1036.50,1036.50,0,3,3.00
02/01/2004,19:45,1036.50,1036.50,1036.50,1036.50,0,11,11.00
02/01/2004,19:48,1036.50,1036.50,1036.50,1036.50,0,3,3.00
02/01/2004,19:50,1036.25,1036.25,1036.25,1036.25,0,12,12.00
02/01/2004,19:51,1036.25,1036.25,1036.00,1036.00,0,167,167.00
02/01/2004,19:52,1036.25,1036.25,1036.25,1036.25,1,0,1.00
02/01/2004,19:56,1036.00,1036.00,1036.00,1036.00,0,25,25.00
02/01/2004,19:57,1036.00,1036.00,1036.00,1036.00,0,1,1.00
02/01/2004,19:58,1036.25,1036.25,1036.25,1036.25,2,0,2.00
02/01/2004,20:02,1036.25,1036.25,1036.25,1036.25,1,0,1.00
02/01/2004,20:04,1036.00,1036.00,1036.00,1036.00,0,15,15.00
02/01/2004,20:05,1036.00,1036.00,1036.00,1036.00,0,15,15.00
02/01/2004,20:08,1036.25,1036.25,1036.25,1036.25,2,0,2.00
02/01/2004,20:09,1036.00,1036.00,1035.75,1035.75,1,29,30.00
02/01/2004,20:11,1035.75,1035.75,1035.75,1035.75,0,1,1.00
02/01/2004,20:13,1036.00,1036.00,1036.00,1036.00,6,0,6.00
02/01/2004,20:15,1036.00,1036.00,1036.00,1036.00,1,0,1.00
02/01/2004,20:17,1036.25,1036.25,1036.25,1036.25,9,0,9.00
02/01/2004,20:18,1036.25,1036.25,1036.25,1036.25,1,0,1.00
02/01/2004,20:19,1036.00,1036.00,1036.00,1036.00,0,2,2.00
02/01/2004,20:26,1036.25,1036.25,1036.25,1036.25,6,0,6.00
02/01/2004,20:27,1036.25,1036.25,1036.25,1036.25,29,0,29.00
02/01/2004,20:28,1036.25,1036.25,1036.25,1036.25,4,0,4.00
02/01/2004,20:39,1036.25,1036.25,1036.25,1036.25,2,0,2.00
02/01/2004,20:40,1036.25,1036.25,1036.25,1036.25,4,0,4.00
02/01/2004,20:41,1036.25,1036.25,1036.00,1036.00,22,1,23.00
02/01/2004,20:52,1036.25,1036.25,1036.25,1036.25,12,0,12.00
02/01/2004,20:53,1036.25,1036.25,1036.25,1036.25,3,0,3.00
02/01/2004,20:59,1036.00,1036.00,1036.00,1036.00,0,3,3.00
02/01/2004,21:08,1036.25,1036.25,1036.25,1036.25,3,0,3.00
02/01/2004,21:09,1036.25,1036.25,1036.00,1036.00,2,1,3.00
02/01/2004,21:11,1036.00,1036.00,1036.00,1036.00,0,1,1.00
02/01/2004,21:18,1036.00,1036.00,1036.00,1036.00,0,1,1.00
02/01/2004,21:23,1036.25,1036.25,1036.25,1036.25,4,0,4.00
02/01/2004,21:24,1036.25,1036.50,1036.25,1036.25,16,1,17.00
02/01/2004,21:31,1036.00,1036.00,1036.00,1036.00,0,2,2.00
02/01/2004,21:32,1036.00,1036.00,1036.00,1036.00,0,1,1.00
02/01/2004,21:34,1036.25,1036.25,1036.25,1036.25,41,0,41.00
02/01/2004,21:35,1036.25,1036.25,1036.25,1036.25,40,0,40.00
02/01/2004,21:42,1036.50,1036.50,1036.50,1036.50,41,0,41.00
02/01/2004,21:43,1036.50,1036.75,1036.50,1036.75,51,0,51.00
02/01/2004,21:44,1036.75,1036.75,1036.75,1036.75,7,0,7.00
02/01/2004,21:47,1036.75,1036.75,1036.75,1036.75,2,0,2.00
02/01/2004,21:50,1036.75,1036.75,1036.75,1036.75,4,0,4.00
02/01/2004,21:51,1036.75,1036.75,1036.75,1036.75,1,0,1.00
02/01/2004,22:04,1036.75,1036.75,1036.75,1036.75,5,0,5.00
02/01/2004,22:07,1036.50,1036.75,1036.50,1036.75,4,3,7.00
02/01/2004,22:08,1036.75,1036.75,1036.75,1036.75,1,0,1.00
02/01/2004,22:13,1036.75,1036.75,1036.75,1036.75,1,0,1.00
02/01/2004,22:14,1036.75,1036.75,1036.75,1036.75,1,0,1.00
02/01/2004,22:15,1036.75,1036.75,1036.75,1036.75,3,0,3.00
02/01/2004,22:19,1036.75,1036.75,1036.75,1036.75,2,0,2.00
02/01/2004,22:20,1036.75,1037.00,1036.75,1037.00,34,0,34.00
02/01/2004,22:21,1037.00,1037.00,1037.00,1037.00,3,0,3.00
02/01/2004,22:25,1037.00,1037.00,1037.00,1037.00,1,0,1.00
02/01/2004,22:28,1037.00,1037.00,1037.00,1037.00,7,0,7.00
02/01/2004,22:29,1037.00,1037.00,1037.00,1037.00,6,0,6.00
02/01/2004,22:30,1037.00,1037.00,1037.00,1037.00,1,0,1.00
02/01/2004,22:32,1037.00,1037.00,1037.00,1037.00,1,0,1.00
02/01/2004,22:33,1037.00,1037.00,1037.00,1037.00,1,0,1.00
02/01/2004,22:38,1037.00,1037.00,1037.00,1037.00,5,0,5.00
02/01/2004,22:41,1037.25,1037.25,1037.25,1037.25,6,0,6.00
02/01/2004,22:42,1037.00,1037.00,1037.00,1037.00,0,10,10.00
02/01/2004,22:43,1037.00,1037.00,1037.00,1037.00,0,10,10.00
02/01/2004,22:49,1037.00,1037.00,1037.00,1037.00,0,1,1.00
02/01/2004,22:54,1037.00,1037.00,1037.00,1037.00,0,1,1.00
02/01/2004,22:55,1037.25,1037.25,1037.25,1037.25,1,0,1.00
02/01/2004,22:57,1037.00,1037.00,1037.00,1037.00,0,52,52.00
02/01/2004,22:58,1037.00,1037.00,1037.00,1037.00,0,8,8.00
02/01/2004,22:59,1037.00,1037.00,1037.00,1037.00,0,6,6.00
02/01/2004,23:03,1037.00,1037.00,1037.00,1037.00,0,3,3.00
02/01/2004,23:10,1037.25,1037.25,1037.25,1037.25,1,0,1.00
02/01/2004,23:11,1037.25,1037.25,1037.25,1037.25,1,0,1.00
02/01/2004,23:27,1037.00,1037.00,1037.00,1037.00,0,3,3.00
02/01/2004,23:28,1037.00,1037.00,1037.00,1037.00,0,1,1.00
02/01/2004,23:31,1037.25,1037.25,1037.25,1037.25,3,0,3.00
02/01/2004,23:32,1037.25,1037.25,1037.25,1037.25,20,0,20.00
02/01/2004,23:33,1037.00,1037.00,1037.00,1037.00,0,4,4.00
02/01/2004,23:36,1037.00,1037.00,1037.00,1037.00,0,14,14.00
02/01/2004,23:37,1037.00,1037.00,1037.00,1037.00,0,3,3.00
02/01/2004,23:39,1037.00,1037.00,1037.00,1037.00,0,1,1.00
02/01/2004,23:40,1037.00,1037.00,1037.00,1037.00,0,5,5.00
02/01/2004,23:45,1037.25,1037.25,1037.25,1037.25,1,0,1.00
02/01/2004,23:54,1037.00,1037.00,1037.00,1037.00,0,2,2.00
02/01/2004,23:55,1037.00,1037.00,1037.00,1037.00,0,3,3.00
02/02/2004,00:03,1037.00,1037.00,1037.00,1037.00,0,1,1.00
02/02/2004,00:06,1037.00,1037.00,1037.00,1037.00,0,3,3.00
02/02/2004,00:08,1037.00,1037.00,1037.00,1037.00,0,2,2.00
02/02/2004,00:10,1037.00,1037.00,1037.00,1037.00,0,10,10.00
02/02/2004,00:15,1037.00,1037.00,1037.00,1037.00,0,1,1.00
02/02/2004,00:17,1037.00,1037.00,1037.00,1037.00,0,1,1.00
02/02/2004,00:18,1037.00,1037.00,1037.00,1037.00,0,2,2.00
02/02/2004,00:22,1037.00,1037.00,1037.00,1037.00,0,15,15.00
02/02/2004,00:23,1037.25,1037.25,1037.00,1037.00,1,15,16.00
02/02/2004,00:24,1037.25,1037.25,1037.00,1037.00,1,30,31.00
02/02/2004,00:25,1037.00,1037.00,1037.00,1037.00,0,6,6.00
02/02/2004,00:29,1037.00,1037.00,1037.00,1037.00,0,94,94.00
02/02/2004,00:30,1037.00,1037.00,1037.00,1037.00,0,1,1.00
02/02/2004,00:32,1036.75,1036.75,1036.75,1036.75,0,1,1.00
02/02/2004,00:40,1036.75,1036.75,1036.75,1036.75,0,50,50.00
02/02/2004,00:42,1037.00,1037.00,1037.00,1037.00,10,0,10.00
02/02/2004,00:46,1037.00,1037.00,1037.00,1037.00,9,0,9.00
02/02/2004,00:49,1037.00,1037.00,1037.00,1037.00,1,0,1.00
02/02/2004,00:51,1037.00,1037.00,1037.00,1037.00,5,0,5.00
02/02/2004,00:56,1037.00,1037.50,1037.00,1037.50,26,0,26.00
02/02/2004,01:00,1037.50,1037.50,1037.25,1037.25,20,1,21.00
02/02/2004,01:02,1037.25,1037.25,1037.25,1037.25,0,1,1.00
02/02/2004,01:03,1037.25,1037.75,1037.25,1037.75,19,1,20.00
02/02/2004,01:04,1037.75,1037.75,1037.75,1037.75,18,0,18.00
02/02/2004,01:05,1037.75,1037.75,1037.75,1037.75,9,0,9.00
02/02/2004,01:07,1037.75,1037.75,1037.75,1037.75,7,0,7.00
02/02/2004,01:08,1037.75,1037.75,1037.75,1037.75,1,0,1.00
02/02/2004,01:09,1038.00,1038.00,1038.00,1038.00,2,0,2.00
02/02/2004,01:12,1038.00,1038.00,1038.00,1038.00,20,0,20.00
02/02/2004,01:13,1038.00,1038.00,1037.75,1037.75,1,1,2.00
02/02/2004,01:15,1038.00,1038.00,1038.00,1038.00,45,0,45.00
02/02/2004,01:16,1037.75,1037.75,1037.75,1037.75,0,1,1.00
02/02/2004,01:17,1037.75,1037.75,1037.75,1037.75,0,80,80.00
02/02/2004,01:26,1037.75,1037.75,1037.75,1037.75,0,4,4.00
02/02/2004,01:28,1037.50,1037.50,1037.50,1037.50,0,15,15.00
02/02/2004,01:33,1037.50,1037.50,1037.50,1037.50,0,2,2.00
02/02/2004,01:35,1037.50,1037.50,1037.50,1037.50,0,5,5.00
02/02/2004,01:38,1037.25,1037.25,1037.25,1037.25,0,98,98.00
02/02/2004,01:39,1037.50,1037.50,1037.50,1037.50,8,0,8.00
02/02/2004,01:40,1037.50,1037.50,1037.50,1037.50,5,0,5.00
02/02/2004,01:41,1037.50,1037.50,1037.50,1037.50,1,0,1.00
02/02/2004,01:42,1037.50,1037.50,1037.50,1037.50,22,0,22.00
02/02/2004,01:43,1037.50,1037.50,1037.25,1037.25,1,3,4.00
02/02/2004,01:44,1037.25,1037.25,1037.25,1037.25,0,2,2.00
02/02/2004,01:45,1037.50,1037.50,1037.50,1037.50,2,0,2.00
02/02/2004,01:46,1037.50,1037.50,1037.50,1037.50,4,0,4.00
02/02/2004,01:47,1037.50,1037.50,1037.50,1037.50,7,0,7.00
02/02/2004,01:49,1037.75,1037.75,1037.75,1037.75,7,0,7.00
02/02/2004,01:51,1037.50,1037.50,1037.50,1037.50,0,1,1.00
02/02/2004,01:54,1037.50,1037.75,1037.50,1037.75,20,12,32.00
02/02/2004,01:55,1037.75,1037.75,1037.75,1037.75,48,0,48.00
02/02/2004,01:57,1037.75,1037.75,1037.75,1037.75,70,0,70.00
02/02/2004,01:59,1037.75,1037.75,1037.75,1037.75,1,0,1.00
02/02/2004,02:00,1037.50,1037.75,1037.50,1037.75,7,2,9.00
02/02/2004,02:01,1037.75,1038.00,1037.50,1037.75,81,32,113.00
02/02/2004,02:02,1037.75,1038.25,1037.75,1037.75,120,45,165.00
02/02/2004,02:03,1038.00,1038.00,1038.00,1038.00,21,0,21.00
02/02/2004,02:04,1037.75,1037.75,1037.75,1037.75,0,52,52.00
02/02/2004,02:05,1037.75,1038.00,1037.75,1037.75,1,27,28.00
02/02/2004,02:06,1038.00,1038.00,1037.75,1038.00,45,5,50.00
02/02/2004,02:07,1038.00,1038.25,1038.00,1038.00,57,11,68.00
02/02/2004,02:08,1038.00,1038.50,1038.00,1038.50,69,1,70.00
02/02/2004,02:09,1038.25,1038.25,1038.25,1038.25,0,57,57.00
02/02/2004,02:10,1038.25,1038.25,1038.25,1038.25,0,44,44.00
02/02/2004,02:11,1038.00,1038.00,1038.00,1038.00,0,62,62.00
02/02/2004,02:12,1038.00,1038.00,1038.00,1038.00,0,1,1.00
02/02/2004,02:13,1038.00,1038.00,1038.00,1038.00,0,5,5.00
02/02/2004,02:15,1038.00,1038.00,1038.00,1038.00,0,25,25.00
02/02/2004,02:16,1038.00,1038.00,1038.00,1038.00,0,58,58.00
02/02/2004,02:17,1038.00,1038.00,1038.00,1038.00,0,26,26.00
02/02/2004,02:18,1038.25,1038.25,1038.25,1038.25,2,0,2.00
02/02/2004,02:19,1038.00,1038.00,1038.00,1038.00,0,5,5.00
02/02/2004,02:20,1038.00,1038.25,1038.00,1038.25,1,20,21.00
02/02/2004,02:21,1038.25,1038.25,1038.00,1038.00,19,1,20.00
02/02/2004,02:22,1038.25,1038.25,1038.00,1038.25,53,11,64.00
02/02/2004,02:23,1038.25,1038.50,1038.25,1038.50,11,0,11.00
02/02/2004,02:24,1038.25,1038.50,1038.25,1038.25,100,17,117.00
02/02/2004,02:26,1038.25,1038.25,1038.25,1038.25,0,2,2.00
02/02/2004,02:27,1038.00,1038.00,1038.00,1038.00,0,50,50.00
02/02/2004,02:28,1037.75,1038.00,1037.75,1038.00,1,1,2.00
02/02/2004,02:29,1038.00,1038.00,1038.00,1038.00,10,0,10.00
02/02/2004,02:30,1038.00,1038.00,1038.00,1038.00,10,0,10.00
02/02/2004,02:31,1038.00,1038.00,1038.00,1038.00,4,0,4.00
02/02/2004,02:32,1038.25,1038.25,1038.25,1038.25,21,0,21.00
02/02/2004,02:35,1038.25,1038.50,1038.25,1038.50,104,31,135.00
02/02/2004,02:36,1038.25,1038.25,1038.25,1038.25,0,1,1.00
02/02/2004,02:37,1038.25,1038.25,1038.25,1038.25,0,51,51.00
02/02/2004,02:38,1038.25,1038.25,1038.25,1038.25,0,1,1.00
02/02/2004,02:39,1038.50,1038.50,1038.25,1038.25,70,1,71.00
02/02/2004,02:40,1038.25,1038.25,1038.25,1038.25,0,39,39.00
02/02/2004,02:41,1038.25,1038.25,1038.25,1038.25,0,5,5.00
02/02/2004,02:42,1038.50,1038.50,1038.25,1038.25,10,3,13.00
02/02/2004,02:43,1038.25,1038.25,1038.25,1038.25,0,2,2.00
02/02/2004,02:47,1038.25,1038.25,1038.25,1038.25,0,57,57.00
02/02/2004,02:48,1038.25,1038.25,1038.00,1038.00,0,48,48.00
02/02/2004,02:49,1038.00,1038.00,1038.00,1038.00,0,12,12.00
02/02/2004,02:51,1038.25,1038.25,1038.25,1038.25,56,0,56.00
02/02/2004,02:52,1038.00,1038.25,1038.00,1038.25,5,2,7.00
02/02/2004,02:53,1038.00,1040.00,1038.00,1039.50,722,34,756.00
02/02/2004,02:54,1039.50,1039.50,1039.00,1039.00,0,74,74.00
02/02/2004,02:55,1039.00,1039.25,1039.00,1039.25,13,11,24.00
02/02/2004,02:56,1039.25,1039.25,1039.00,1039.00,10,20,30.00
02/02/2004,02:57,1039.00,1039.00,1039.00,1039.00,0,5,5.00
02/02/2004,02:58,1039.00,1039.00,1038.75,1038.75,0,35,35.00
02/02/2004,02:59,1038.75,1039.00,1038.50,1038.75,18,9,27.00
02/02/2004,03:00,1038.75,1038.75,1038.75,1038.75,0,3,3.00
02/02/2004,03:01,1038.75,1038.75,1038.50,1038.50,0,16,16.00
02/02/2004,03:02,1038.75,1038.75,1038.75,1038.75,7,0,7.00
02/02/2004,03:03,1038.75,1038.75,1038.50,1038.75,17,1,18.00
02/02/2004,03:04,1038.75,1039.00,1038.75,1039.00,11,0,11.00
02/02/2004,03:05,1038.75,1038.75,1038.75,1038.75,0,2,2.00
02/02/2004,03:07,1038.75,1038.75,1038.75,1038.75,0,5,5.00
02/02/2004,03:08,1038.50,1038.50,1038.50,1038.50,0,16,16.00
02/02/2004,03:09,1038.50,1038.50,1038.50,1038.50,0,55,55.00
02/02/2004,03:10,1038.50,1038.50,1038.50,1038.50,0,5,5.00
02/02/2004,03:11,1038.25,1038.25,1038.25,1038.25,0,3,3.00
02/02/2004,03:12,1038.25,1038.25,1038.25,1038.25,0,2,2.00
02/02/2004,03:14,1038.50,1038.50,1038.50,1038.50,2,0,2.00
02/02/2004,03:15,1038.50,1038.50,1038.50,1038.50,34,0,34.00
02/02/2004,03:18,1038.75,1038.75,1038.75,1038.75,2,0,2.00
02/02/2004,03:19,1038.75,1038.75,1038.25,1038.25,1,4,5.00
02/02/2004,03:20,1038.50,1038.50,1038.50,1038.50,1,0,1.00
02/02/2004,03:21,1038.25,1038.25,1038.25,1038.25,0,1,1.00
02/02/2004,03:23,1038.50,1038.50,1038.25,1038.25,19,1,20.00
02/02/2004,03:24,1038.50,1038.50,1038.25,1038.25,22,66,88.00
02/02/2004,03:25,1038.25,1038.25,1038.25,1038.25,0,60,60.00
02/02/2004,03:26,1038.25,1038.25,1038.25,1038.25,0,1,1.00
02/02/2004,03:27,1038.50,1038.50,1038.50,1038.50,36,0,36.00
02/02/2004,03:28,1038.50,1038.50,1038.50,1038.50,6,0,6.00
02/02/2004,03:30,1038.50,1038.50,1038.50,1038.50,1,0,1.00
02/02/2004,03:31,1038.50,1038.75,1038.50,1038.75,48,10,58.00
02/02/2004,03:32,1038.50,1038.75,1038.50,1038.75,1,3,4.00
02/02/2004,03:33,1038.75,1038.75,1038.75,1038.75,18,0,18.00
02/02/2004,03:34,1038.75,1038.75,1038.75,1038.75,24,0,24.00
02/02/2004,03:35,1038.75,1039.00,1038.50,1038.50,2,65,67.00
02/02/2004,03:36,1038.50,1038.50,1038.50,1038.50,0,62,62.00
02/02/2004,03:40,1038.75,1038.75,1038.75,1038.75,21,0,21.00
02/02/2004,03:42,1038.75,1038.75,1038.75,1038.75,14,0,14.00
02/02/2004,03:43,1038.75,1038.75,1038.50,1038.75,10,2,12.00
02/02/2004,03:44,1038.75,1038.75,1038.75,1038.75,1,0,1.00
02/02/2004,03:45,1038.75,1038.75,1038.75,1038.75,1,0,1.00
02/02/2004,03:46,1038.75,1038.75,1038.50,1038.50,8,6,14.00
02/02/2004,03:47,1038.75,1038.75,1038.75,1038.75,21,0,21.00
02/02/2004,03:48,1038.50,1038.50,1038.50,1038.50,0,15,15.00
02/02/2004,03:54,1038.75,1038.75,1038.75,1038.75,8,0,8.00
02/02/2004,03:55,1038.75,1038.75,1038.75,1038.75,8,0,8.00
02/02/2004,03:56,1038.75,1038.75,1038.75,1038.75,5,0,5.00
02/02/2004,03:57,1038.75,1038.75,1038.75,1038.75,9,0,9.00
02/02/2004,03:58,1038.75,1039.00,1038.75,1039.00,105,0,105.00
02/02/2004,03:59,1039.00,1039.00,1039.00,1039.00,5,0,5.00
02/02/2004,04:01,1039.00,1039.00,1039.00,1039.00,11,0,11.00
02/02/2004,04:02,1039.00,1039.00,1039.00,1039.00,10,0,10.00
02/02/2004,04:03,1039.00,1039.00,1039.00,1039.00,22,0,22.00
02/02/2004,04:04,1039.25,1039.25,1039.25,1039.25,120,0,120.00
02/02/2004,04:05,1039.25,1039.25,1039.25,1039.25,4,0,4.00
02/02/2004,04:06,1039.25,1039.25,1039.25,1039.25,5,0,5.00
02/02/2004,04:07,1039.50,1039.50,1039.25,1039.25,10,4,14.00
02/02/2004,04:08,1039.25,1039.25,1039.00,1039.25,4,23,27.00
02/02/2004,04:09,1039.25,1039.25,1039.25,1039.25,1,0,1.00
02/02/2004,04:10,1039.25,1039.25,1039.25,1039.25,34,0,34.00
02/02/2004,04:11,1039.25,1039.25,1039.25,1039.25,1,0,1.00
02/02/2004,04:12,1039.25,1039.25,1039.25,1039.25,14,0,14.00
02/02/2004,04:13,1039.50,1039.75,1039.50,1039.75,100,0,100.00
02/02/2004,04:14,1039.50,1039.75,1039.50,1039.75,3,10,13.00
02/02/2004,04:15,1039.50,1039.50,1039.50,1039.50,0,9,9.00
02/02/2004,04:16,1039.50,1039.75,1039.50,1039.75,5,6,11.00
02/02/2004,04:17,1039.25,1039.25,1039.25,1039.25,0,1,1.00
02/02/2004,04:19,1039.50,1039.50,1039.50,1039.50,1,0,1.00
02/02/2004,04:21,1039.25,1039.25,1039.25,1039.25,0,4,4.00
02/02/2004,04:26,1039.25,1039.25,1039.25,1039.25,0,16,16.00
02/02/2004,04:27,1039.25,1039.25,1039.25,1039.25,0,89,89.00
02/02/2004,04:28,1039.25,1039.25,1039.25,1039.25,0,1,1.00
02/02/2004,04:29,1039.25,1039.50,1039.25,1039.50,3,18,21.00
02/02/2004,04:30,1039.25,1039.50,1039.25,1039.50,3,1,4.00
02/02/2004,04:31,1039.50,1039.50,1039.50,1039.50,4,0,4.00
02/02/2004,04:32,1039.50,1039.50,1039.50,1039.50,1,0,1.00
02/02/2004,04:33,1039.50,1039.50,1039.25,1039.50,4,32,36.00
02/02/2004,04:34,1039.50,1039.50,1039.50,1039.50,3,0,3.00
02/02/2004,04:35,1039.50,1039.50,1039.50,1039.50,1,0,1.00
02/02/2004,04:36,1039.50,1039.50,1039.50,1039.50,11,0,11.00
02/02/2004,04:39,1039.50,1039.50,1039.50,1039.50,20,0,20.00
02/02/2004,04:40,1039.50,1039.50,1039.50,1039.50,14,0,14.00
02/02/2004,04:41,1039.50,1039.50,1039.50,1039.50,32,0,32.00
02/02/2004,04:42,1039.25,1039.25,1039.25,1039.25,0,81,81.00
02/02/2004,04:43,1039.25,1039.25,1039.25,1039.25,0,24,24.00
02/02/2004,04:45,1039.50,1039.50,1039.50,1039.50,1,0,1.00
02/02/2004,04:49,1039.50,1039.50,1039.25,1039.25,1,9,10.00
02/02/2004,04:51,1039.25,1039.50,1039.25,1039.50,16,10,26.00
02/02/2004,04:52,1039.25,1039.25,1039.00,1039.00,0,87,87.00
02/02/2004,04:54,1039.00,1039.00,1039.00,1039.00,0,3,3.00
02/02/2004,04:55,1039.00,1039.00,1039.00,1039.00,0,1,1.00
02/02/2004,04:56,1039.00,1039.00,1039.00,1039.00,0,3,3.00
02/02/2004,04:57,1039.00,1039.00,1039.00,1039.00,0,1,1.00
02/02/2004,04:59,1039.00,1039.00,1038.75,1038.75,0,63,63.00
02/02/2004,05:00,1038.75,1038.75,1038.75,1038.75,0,4,4.00
02/02/2004,05:01,1039.00,1039.25,1039.00,1039.00,37,1,38.00
02/02/2004,05:02,1039.00,1039.00,1039.00,1039.00,0,3,3.00
02/02/2004,05:03,1039.00,1039.00,1039.00,1039.00,0,1,1.00
02/02/2004,05:05,1039.00,1039.00,1039.00,1039.00,0,30,30.00
02/02/2004,05:06,1039.00,1039.00,1039.00,1039.00,0,4,4.00
02/02/2004,05:07,1039.00,1039.00,1038.75,1038.75,0,71,71.00
02/02/2004,05:09,1039.00,1039.00,1039.00,1039.00,2,0,2.00
02/02/2004,05:10,1039.00,1039.00,1039.00,1039.00,50,0,50.00
02/02/2004,05:11,1039.00,1039.00,1039.00,1039.00,2,0,2.00
02/02/2004,05:12,1039.00,1039.25,1039.00,1039.00,8,9,17.00
02/02/2004,05:13,1039.00,1039.00,1039.00,1039.00,0,13,13.00
02/02/2004,05:15,1039.00,1039.00,1039.00,1039.00,0,24,24.00
02/02/2004,05:16,1039.00,1039.00,1039.00,1039.00,0,3,3.00
02/02/2004,05:17,1039.00,1039.00,1039.00,1039.00,0,5,5.00
02/02/2004,05:18,1039.25,1039.25,1039.25,1039.25,1,0,1.00
02/02/2004,05:19,1039.00,1039.00,1039.00,1039.00,0,48,48.00
02/02/2004,05:20,1038.75,1038.75,1038.75,1038.75,0,1,1.00
02/02/2004,05:25,1038.75,1038.75,1038.75,1038.75,0,3,3.00
02/02/2004,05:27,1038.75,1038.75,1038.75,1038.75,0,27,27.00
02/02/2004,05:28,1038.75,1039.00,1038.75,1038.75,3,20,23.00
02/02/2004,05:30,1038.75,1038.75,1038.75,1038.75,0,1,1.00
02/02/2004,05:32,1039.00,1039.00,1039.00,1039.00,7,0,7.00
02/02/2004,05:33,1039.00,1039.00,1039.00,1039.00,2,0,2.00
02/02/2004,05:34,1039.00,1039.00,1038.75,1038.75,1,10,11.00
02/02/2004,05:35,1038.75,1038.75,1038.75,1038.75,0,3,3.00
02/02/2004,05:36,1038.75,1038.75,1038.75,1038.75,0,4,4.00
02/02/2004,05:37,1038.75,1038.75,1038.75,1038.75,0,4,4.00
02/02/2004,05:38,1038.75,1039.00,1038.75,1039.00,10,2,12.00
02/02/2004,05:39,1038.75,1038.75,1038.75,1038.75,0,6,6.00
02/02/2004,05:40,1038.75,1038.75,1038.75,1038.75,0,11,11.00
02/02/2004,05:41,1038.75,1038.75,1038.75,1038.75,0,7,7.00
02/02/2004,05:42,1038.75,1038.75,1038.75,1038.75,0,11,11.00
02/02/2004,05:43,1038.75,1038.75,1038.75,1038.75,0,27,27.00
02/02/2004,05:44,1038.75,1038.75,1038.75,1038.75,0,1,1.00
02/02/2004,05:45,1038.75,1038.75,1038.75,1038.75,0,2,2.00
02/02/2004,05:46,1038.75,1038.75,1038.75,1038.75,0,1,1.00
02/02/2004,05:47,1038.75,1038.75,1038.75,1038.75,0,2,2.00
02/02/2004,05:48,1038.75,1038.75,1038.75,1038.75,0,8,8.00
02/02/2004,05:49,1038.75,1038.75,1038.75,1038.75,0,4,4.00
02/02/2004,05:50,1038.50,1038.50,1038.50,1038.50,0,1,1.00
02/02/2004,05:52,1038.50,1038.50,1038.50,1038.50,0,55,55.00
02/02/2004,05:53,1038.50,1038.50,1038.50,1038.50,0,5,5.00
02/02/2004,05:54,1038.50,1038.50,1038.50,1038.50,0,2,2.00
02/02/2004,05:56,1038.50,1038.50,1038.50,1038.50,0,25,25.00
02/02/2004,05:58,1038.75,1038.75,1038.75,1038.75,1,0,1.00
02/02/2004,05:59,1038.50,1038.50,1038.25,1038.50,2,31,33.00
02/02/2004,06:01,1038.25,1038.50,1038.25,1038.50,74,3,77.00
02/02/2004,06:02,1038.50,1038.50,1038.50,1038.50,20,0,20.00
02/02/2004,06:03,1038.50,1038.50,1038.00,1038.25,13,52,65.00
02/02/2004,06:04,1038.25,1038.25,1038.25,1038.25,10,0,10.00
02/02/2004,06:05,1038.25,1038.50,1038.25,1038.25,14,14,28.00
02/02/2004,06:06,1038.25,1038.25,1038.25,1038.25,0,4,4.00
02/02/2004,06:07,1038.25,1038.25,1038.25,1038.25,0,63,63.00
02/02/2004,06:08,1038.25,1038.25,1038.25,1038.25,0,8,8.00
02/02/2004,06:09,1038.25,1038.25,1038.25,1038.25,0,26,26.00
02/02/2004,06:10,1038.25,1038.25,1038.25,1038.25,0,8,8.00
02/02/2004,06:11,1038.00,1038.00,1038.00,1038.00,0,30,30.00
02/02/2004,06:13,1038.25,1038.25,1038.25,1038.25,2,0,2.00
02/02/2004,06:16,1038.25,1038.25,1038.25,1038.25,2,0,2.00
02/02/2004,06:17,1038.25,1038.25,1038.25,1038.25,1,0,1.00
02/02/2004,06:18,1038.25,1038.25,1038.25,1038.25,3,0,3.00
02/02/2004,06:19,1038.25,1038.25,1038.25,1038.25,5,0,5.00
02/02/2004,06:20,1038.00,1038.00,1038.00,1038.00,0,2,2.00
02/02/2004,06:22,1038.00,1038.00,1038.00,1038.00,0,12,12.00
02/02/2004,06:23,1038.00,1038.00,1038.00,1038.00,0,20,20.00
02/02/2004,06:24,1038.25,1038.25,1038.25,1038.25,4,0,4.00
02/02/2004,06:25,1038.25,1038.25,1038.25,1038.25,3,0,3.00
02/02/2004,06:27,1038.00,1038.00,1038.00,1038.00,0,4,4.00
02/02/2004,06:30,1038.25,1038.25,1038.25,1038.25,4,0,4.00
02/02/2004,06:31,1038.25,1038.25,1038.25,1038.25,4,0,4.00
02/02/2004,06:32,1038.25,1038.25,1038.00,1038.25,13,2,15.00
02/02/2004,06:33,1038.25,1038.25,1038.25,1038.25,62,0,62.00
02/02/2004,06:34,1038.25,1038.50,1038.25,1038.25,3,1,4.00
02/02/2004,06:35,1038.25,1038.25,1038.25,1038.25,0,8,8.00
02/02/2004,06:36,1038.25,1038.25,1038.00,1038.00,0,104,104.00
02/02/2004,06:38,1038.00,1038.25,1038.00,1038.25,1,5,6.00
02/02/2004,06:39,1038.25,1038.25,1038.25,1038.25,1,0,1.00
02/02/2004,06:40,1038.25,1038.25,1038.25,1038.25,1,0,1.00
02/02/2004,06:41,1038.25,1038.25,1038.00,1038.00,7,1,8.00
02/02/2004,06:44,1038.25,1038.25,1038.00,1038.00,2,3,5.00
02/02/2004,06:45,1038.00,1038.00,1038.00,1038.00,0,1,1.00
02/02/2004,06:47,1038.00,1038.00,1038.00,1038.00,0,19,19.00
02/02/2004,06:48,1038.25,1038.25,1038.25,1038.25,1,0,1.00
02/02/2004,06:49,1038.00,1038.00,1038.00,1038.00,0,11,11.00
02/02/2004,06:50,1038.00,1038.00,1037.75,1037.75,0,98,98.00
02/02/2004,06:51,1037.75,1038.00,1037.75,1038.00,25,2,27.00
02/02/2004,06:52,1038.00,1038.00,1038.00,1038.00,4,0,4.00
02/02/2004,06:53,1038.00,1038.00,1038.00,1038.00,45,0,45.00
02/02/2004,06:54,1038.00,1038.50,1038.00,1038.25,400,17,417.00
02/02/2004,06:55,1038.25,1038.50,1038.25,1038.50,39,13,52.00
02/02/2004,06:56,1038.50,1038.75,1038.50,1038.75,7,1,8.00
02/02/2004,06:57,1038.50,1038.50,1038.50,1038.50,0,42,42.00
02/02/2004,06:58,1038.50,1038.75,1038.50,1038.75,1,8,9.00
02/02/2004,06:59,1038.50,1038.75,1038.50,1038.50,1,5,6.00
02/02/2004,07:00,1038.25,1038.25,1038.00,1038.00,0,174,174.00
02/02/2004,07:01,1038.00,1038.00,1037.75,1038.00,31,15,46.00
02/02/2004,07:02,1038.00,1038.00,1038.00,1038.00,9,0,9.00
02/02/2004,07:03,1038.25,1038.25,1038.25,1038.25,2,0,2.00
02/02/2004,07:04,1038.25,1038.50,1038.25,1038.50,106,1,107.00
02/02/2004,07:05,1038.50,1038.50,1038.50,1038.50,3,0,3.00
02/02/2004,07:08,1038.25,1038.50,1038.25,1038.50,2,3,5.00
02/02/2004,07:09,1038.50,1038.50,1038.50,1038.50,1,0,1.00
02/02/2004,07:10,1038.50,1038.50,1038.50,1038.50,1,0,1.00
02/02/2004,07:11,1038.25,1038.50,1038.25,1038.50,2,1,3.00
02/02/2004,07:12,1038.25,1038.50,1038.25,1038.50,1,2,3.00
02/02/2004,07:13,1038.50,1038.50,1038.50,1038.50,3,0,3.00
02/02/2004,07:14,1038.25,1038.25,1038.25,1038.25,0,5,5.00
02/02/2004,07:15,1038.25,1038.50,1038.25,1038.50,53,36,89.00
02/02/2004,07:16,1038.50,1038.50,1038.25,1038.25,11,2,13.00
02/02/2004,07:17,1038.50,1038.50,1038.50,1038.50,2,0,2.00
02/02/2004,07:18,1038.50,1038.50,1038.50,1038.50,1,0,1.00
02/02/2004,07:19,1038.50,1038.50,1038.50,1038.50,3,0,3.00
02/02/2004,07:20,1038.25,1038.25,1038.25,1038.25,0,13,13.00
02/02/2004,07:21,1038.25,1038.50,1038.25,1038.25,20,44,64.00
02/02/2004,07:22,1038.25,1038.25,1038.25,1038.25,0,2,2.00
02/02/2004,07:23,1038.25,1038.25,1038.25,1038.25,0,4,4.00
02/02/2004,07:24,1038.00,1038.00,1038.00,1038.00,0,3,3.00
02/02/2004,07:25,1038.00,1038.00,1038.00,1038.00,0,2,2.00
02/02/2004,07:26,1038.00,1038.25,1037.75,1038.00,6,28,34.00
02/02/2004,07:27,1038.00,1038.00,1038.00,1038.00,0,17,17.00
02/02/2004,07:28,1038.00,1038.00,1037.75,1038.00,12,57,69.00
02/02/2004,07:29,1038.00,1038.00,1038.00,1038.00,4,0,4.00
02/02/2004,07:30,1037.75,1037.75,1037.50,1037.50,0,155,155.00
02/02/2004,07:31,1037.75,1037.75,1037.75,1037.75,22,0,22.00
02/02/2004,07:32,1037.75,1038.00,1037.75,1038.00,88,0,88.00
02/02/2004,07:33,1038.00,1038.00,1037.75,1038.00,169,121,290.00
02/02/2004,07:34,1038.00,1038.25,1038.00,1038.25,161,12,173.00
02/02/2004,07:35,1038.50,1038.50,1038.50,1038.50,2,0,2.00
02/02/2004,07:36,1038.25,1038.25,1038.25,1038.25,0,81,81.00
02/02/2004,07:38,1038.50,1038.50,1038.25,1038.25,3,60,63.00
02/02/2004,07:39,1038.25,1038.50,1038.00,1038.25,51,16,67.00
02/02/2004,07:40,1038.25,1038.25,1038.25,1038.25,0,56,56.00
02/02/2004,07:41,1038.25,1038.25,1038.00,1038.00,0,2,2.00
02/02/2004,07:42,1038.25,1038.50,1038.25,1038.25,94,33,127.00
02/02/2004,07:43,1038.50,1038.50,1038.00,1038.25,63,11,74.00
02/02/2004,07:44,1038.50,1038.50,1038.25,1038.25,70,1,71.00
02/02/2004,07:45,1038.25,1038.25,1038.25,1038.25,0,39,39.00
02/02/2004,07:46,1038.25,1038.25,1038.25,1038.25,0,28,28.00
02/02/2004,07:48,1038.25,1038.50,1038.25,1038.25,94,165,259.00
02/02/2004,07:49,1038.25,1038.50,1038.25,1038.50,5,7,12.00
02/02/2004,07:50,1038.50,1038.50,1038.25,1038.25,2,5,7.00
02/02/2004,07:51,1038.25,1038.50,1038.25,1038.50,1,4,5.00
02/02/2004,07:52,1038.25,1038.50,1038.25,1038.50,64,15,79.00
02/02/2004,07:53,1038.50,1038.50,1038.25,1038.25,2,3,5.00
02/02/2004,07:54,1038.25,1038.25,1038.25,1038.25,0,50,50.00
02/02/2004,07:55,1038.25,1038.25,1038.25,1038.25,0,28,28.00
02/02/2004,07:56,1038.00,1038.00,1038.00,1038.00,0,31,31.00
02/02/2004,07:57,1038.25,1038.25,1037.75,1037.75,1,132,133.00
02/02/2004,07:58,1038.00,1038.00,1037.75,1037.75,3,1,4.00
02/02/2004,07:59,1037.75,1038.00,1037.75,1038.00,2,90,92.00
02/02/2004,08:00,1037.75,1038.00,1037.75,1038.00,21,15,36.00
02/02/2004,08:01,1038.00,1038.00,1037.75,1038.00,130,2,132.00
02/02/2004,08:02,1038.00,1038.00,1037.75,1038.00,32,1,33.00
02/02/2004,08:03,1037.75,1038.00,1037.50,1037.75,69,106,175.00
02/02/2004,08:04,1037.75,1037.75,1037.50,1037.75,62,97,159.00
02/02/2004,08:05,1037.75,1037.75,1037.50,1037.50,114,42,156.00
02/02/2004,08:06,1037.75,1037.75,1037.50,1037.75,17,20,37.00
02/02/2004,08:07,1037.50,1037.75,1037.50,1037.75,37,34,71.00
02/02/2004,08:08,1037.50,1037.50,1037.25,1037.25,5,384,389.00
02/02/2004,08:09,1037.25,1037.25,1037.25,1037.25,0,29,29.00
02/02/2004,08:10,1037.25,1037.25,1037.25,1037.25,0,53,53.00
02/02/2004,08:11,1037.25,1037.25,1037.00,1037.00,13,128,141.00
02/02/2004,08:12,1037.25,1037.50,1037.00,1037.25,100,34,134.00
02/02/2004,08:13,1037.00,1037.50,1037.00,1037.50,137,19,156.00
02/02/2004,08:14,1037.50,1037.50,1037.00,1037.50,18,79,97.00
02/02/2004,08:15,1037.25,1037.50,1037.25,1037.50,126,189,315.00
02/02/2004,08:16,1037.50,1037.50,1037.25,1037.50,116,7,123.00
02/02/2004,08:17,1037.50,1037.75,1037.50,1037.75,23,26,49.00
02/02/2004,08:18,1037.75,1037.75,1037.50,1037.50,2,22,24.00
02/02/2004,08:19,1037.50,1037.50,1037.25,1037.25,0,68,68.00
02/02/2004,08:20,1037.25,1037.50,1037.00,1037.25,23,102,125.00
02/02/2004,08:21,1037.50,1037.50,1037.25,1037.25,12,17,29.00
02/02/2004,08:22,1037.25,1037.50,1037.00,1037.00,4,39,43.00
02/02/2004,08:23,1037.25,1037.25,1037.00,1037.00,15,4,19.00
02/02/2004,08:24,1037.25,1037.25,1037.25,1037.25,99,0,99.00
02/02/2004,08:25,1037.25,1037.25,1037.25,1037.25,14,0,14.00
02/02/2004,08:26,1037.00,1037.50,1037.00,1037.25,32,30,62.00
02/02/2004,08:27,1037.50,1037.50,1037.25,1037.25,4,3,7.00
02/02/2004,08:28,1037.25,1037.75,1037.25,1037.50,219,182,401.00
02/02/2004,08:29,1037.50,1037.75,1037.50,1037.50,92,109,201.00
02/02/2004,08:30,1037.50,1038.25,1037.50,1038.25,513,205,718.00
02/02/2004,08:31,1038.25,1038.25,1037.50,1037.50,705,1822,2527.00
02/02/2004,08:32,1037.75,1038.25,1037.50,1037.75,1334,588,1922.00
02/02/2004,08:33,1038.00,1038.00,1037.50,1038.00,524,395,919.00
02/02/2004,08:34,1038.00,1038.25,1037.75,1038.00,594,477,1071.00
02/02/2004,08:35,1038.00,1038.25,1037.75,1038.25,576,333,909.00
02/02/2004,08:36,1038.00,1038.25,1037.75,1038.00,363,495,858.00
02/02/2004,08:37,1038.00,1038.00,1037.50,1037.75,496,1018,1514.00
02/02/2004,08:38,1037.75,1038.75,1037.75,1038.50,1717,1044,2761.00
02/02/2004,08:39,1038.25,1039.50,1038.25,1039.00,4199,623,4822.00
02/02/2004,08:40,1039.00,1039.25,1038.75,1039.25,680,759,1439.00
02/02/2004,08:41,1039.00,1039.75,1039.00,1039.75,948,483,1431.00
02/02/2004,08:42,1039.50,1040.25,1039.50,1039.75,2007,1883,3890.00
02/02/2004,08:43,1039.75,1040.00,1039.25,1039.25,567,1498,2065.00
02/02/2004,08:44,1039.25,1039.50,1039.00,1039.25,343,303,646.00
02/02/2004,08:45,1039.25,1039.50,1038.00,1038.50,610,1418,2028.00
02/02/2004,08:46,1038.50,1039.00,1038.25,1038.75,824,360,1184.00
02/02/2004,08:47,1038.75,1039.00,1038.50,1039.00,154,127,281.00
02/02/2004,08:48,1039.00,1039.75,1038.75,1039.50,845,694,1539.00
02/02/2004,08:49,1039.50,1039.75,1039.00,1039.00,172,460,632.00
02/02/2004,08:50,1039.00,1039.25,1038.50,1039.25,933,834,1767.00
02/02/2004,08:51,1039.25,1039.50,1039.00,1039.25,579,142,721.00
02/02/2004,08:52,1039.50,1040.25,1039.50,1040.25,1373,343,1716.00
02/02/2004,08:53,1040.25,1040.25,1039.75,1040.00,262,1016,1278.00
02/02/2004,08:54,1040.00,1040.25,1039.75,1039.75,263,83,346.00
02/02/2004,08:55,1039.75,1040.00,1039.25,1039.50,996,743,1739.00
02/02/2004,08:56,1039.50,1039.50,1039.00,1039.25,214,497,711.00
02/02/2004,08:57,1039.00,1039.75,1039.00,1039.50,976,125,1101.00
02/02/2004,08:58,1039.50,1039.75,1039.25,1039.50,468,273,741.00
02/02/2004,08:59,1039.75,1040.00,1039.50,1039.75,517,193,710.00
02/02/2004,09:00,1040.00,1040.25,1039.75,1039.75,145,572,717.00
02/02/2004,09:01,1039.75,1040.00,1038.00,1038.25,1581,2047,3628.00
02/02/2004,09:02,1038.25,1039.25,1038.25,1038.75,1660,1648,3308.00
02/02/2004,09:03,1038.50,1039.50,1038.00,1038.75,1641,1433,3074.00
02/02/2004,09:04,1038.75,1038.75,1038.00,1038.25,1034,1259,2293.00
02/02/2004,09:05,1038.25,1039.00,1037.75,1038.50,1730,1876,3606.00
02/02/2004,09:06,1038.50,1038.75,1037.75,1038.00,325,1177,1502.00
02/02/2004,09:07,1038.00,1038.50,1037.75,1038.00,846,661,1507.00
02/02/2004,09:08,1037.75,1038.00,1036.50,1037.00,601,2593,3194.00
02/02/2004,09:09,1036.75,1037.00,1035.75,1036.00,1322,3992,5314.00
02/02/2004,09:10,1036.25,1036.25,1034.75,1034.75,1046,4642,5688.00
02/02/2004,09:11,1034.75,1035.25,1034.50,1034.75,1202,1369,2571.00
02/02/2004,09:12,1035.00,1035.50,1034.75,1035.25,2176,1381,3557.00
02/02/2004,09:13,1035.25,1035.50,1034.75,1035.50,1533,1178,2711.00
02/02/2004,09:14,1035.25,1035.75,1035.25,1035.25,613,617,1230.00
02/02/2004,09:15,1035.25,1035.75,1035.25,1035.50,884,43,927.00
02/02/2004,09:16,1035.50,1035.75,1035.00,1035.00,592,1200,1792.00
02/02/2004,09:17,1035.00,1035.50,1034.75,1035.25,789,1179,1968.00
02/02/2004,09:18,1035.50,1035.75,1035.25,1035.25,227,314,541.00
02/02/2004,09:19,1035.50,1035.50,1034.75,1034.75,211,668,879.00
02/02/2004,09:20,1035.00,1035.00,1034.25,1034.75,833,1889,2722.00
02/02/2004,09:21,1034.75,1035.25,1034.50,1035.25,751,339,1090.00
02/02/2004,09:22,1035.25,1035.25,1034.75,1034.75,228,504,732.00
02/02/2004,09:23,1034.75,1035.00,1034.75,1034.75,147,348,495.00
02/02/2004,09:24,1034.75,1035.00,1034.25,1035.00,775,1209,1984.00
02/02/2004,09:25,1035.00,1035.50,1035.00,1035.25,1109,213,1322.00
02/02/2004,09:26,1035.25,1035.75,1035.25,1035.75,672,257,929.00
02/02/2004,09:27,1035.75,1036.00,1035.50,1036.00,1865,86,1951.00
02/02/2004,09:28,1036.00,1036.50,1036.00,1036.50,1487,321,1808.00
02/02/2004,09:29,1036.25,1036.75,1036.00,1036.50,618,399,1017.00
02/02/2004,09:30,1036.50,1036.75,1036.00,1036.25,205,629,834.00
02/02/2004,09:31,1036.25,1037.00,1036.25,1036.75,1321,356,1677.00
02/02/2004,09:32,1036.50,1036.75,1036.25,1036.25,637,624,1261.00
02/02/2004,09:33,1036.25,1036.50,1036.25,1036.50,175,135,310.00
02/02/2004,09:34,1036.50,1036.75,1036.25,1036.50,469,251,720.00
02/02/2004,09:35,1036.25,1036.50,1035.50,1035.75,461,1344,1805.00
02/02/2004,09:36,1035.75,1036.00,1035.50,1035.50,58,1498,1556.00
02/02/2004,09:37,1035.75,1035.75,1034.75,1034.75,678,2069,2747.00
02/02/2004,09:38,1035.00,1035.50,1034.75,1035.50,1663,676,2339.00
02/02/2004,09:39,1035.25,1035.75,1035.00,1035.25,300,570,870.00
02/02/2004,09:40,1035.25,1035.50,1035.00,1035.00,301,404,705.00
02/02/2004,09:41,1035.00,1035.50,1034.50,1035.50,1077,763,1840.00
02/02/2004,09:42,1035.50,1036.00,1035.00,1035.50,1741,369,2110.00
02/02/2004,09:43,1035.75,1035.75,1035.25,1035.50,506,324,830.00
02/02/2004,09:44,1035.50,1036.50,1035.50,1036.50,1137,113,1250.00
02/02/2004,09:45,1036.50,1036.75,1036.00,1036.50,1340,444,1784.00
02/02/2004,09:46,1036.50,1036.75,1036.25,1036.25,635,574,1209.00
02/02/2004,09:47,1036.25,1036.50,1035.75,1035.75,928,1455,2383.00
02/02/2004,09:48,1036.00,1036.00,1035.25,1035.50,416,862,1278.00
02/02/2004,09:49,1035.75,1035.75,1035.00,1035.25,912,569,1481.00
02/02/2004,09:50,1035.50,1035.50,1034.75,1035.00,320,789,1109.00
02/02/2004,09:51,1035.00,1035.25,1034.50,1035.00,301,949,1250.00
02/02/2004,09:52,1035.00,1035.00,1034.25,1034.25,416,1872,2288.00
02/02/2004,09:53,1034.25,1034.75,1034.00,1034.25,859,2072,2931.00
02/02/2004,09:54,1034.50,1034.50,1033.50,1034.00,734,2361,3095.00
02/02/2004,09:55,1034.00,1034.00,1033.50,1033.50,646,1794,2440.00
02/02/2004,09:56,1033.50,1033.75,1033.00,1033.50,1489,2251,3740.00
02/02/2004,09:57,1033.50,1033.75,1032.75,1033.50,1587,3270,4857.00
02/02/2004,09:58,1033.25,1033.50,1032.75,1033.00,988,1581,2569.00
02/02/2004,09:59,1033.00,1033.50,1032.75,1033.25,1164,874,2038.00
02/02/2004,10:00,1033.25,1033.75,1033.25,1033.75,1191,627,1818.00
02/02/2004,10:01,1033.75,1034.25,1033.75,1033.75,1388,469,1857.00
02/02/2004,10:02,1034.00,1034.00,1033.75,1034.00,366,302,668.00
02/02/2004,10:03,1034.00,1034.00,1033.00,1033.00,563,1661,2224.00
02/02/2004,10:04,1033.25,1033.75,1032.75,1033.50,1082,782,1864.00
02/02/2004,10:05,1033.50,1033.75,1033.25,1033.75,343,199,542.00
02/02/2004,10:06,1033.75,1034.25,1033.50,1034.25,255,383,638.00
02/02/2004,10:07,1034.25,1034.50,1033.75,1034.50,1217,236,1453.00
02/02/2004,10:08,1034.50,1034.75,1034.25,1034.75,535,392,927.00
02/02/2004,10:09,1034.50,1035.25,1034.50,1034.75,1134,1116,2250.00
02/02/2004,10:10,1035.00,1035.00,1034.50,1034.75,445,500,945.00
02/02/2004,10:11,1035.00,1035.25,1034.75,1035.00,707,440,1147.00
02/02/2004,10:12,1034.75,1035.00,1034.50,1034.75,334,486,820.00
02/02/2004,10:13,1034.75,1035.00,1034.50,1034.75,133,215,348.00
02/02/2004,10:14,1034.75,1035.00,1034.50,1034.75,203,326,529.00
02/02/2004,10:15,1034.75,1035.00,1034.50,1034.75,453,247,700.00
02/02/2004,10:16,1035.00,1035.50,1034.75,1035.25,728,375,1103.00
02/02/2004,10:17,1035.25,1035.50,1035.00,1035.50,201,142,343.00
02/02/2004,10:18,1035.50,1035.50,1035.00,1035.25,91,655,746.00
02/02/2004,10:19,1035.50,1035.50,1035.00,1035.00,45,254,299.00
02/02/2004,10:20,1035.25,1035.50,1035.00,1035.50,288,20,308.00
02/02/2004,10:21,1035.25,1035.50,1035.25,1035.25,530,264,794.00
02/02/2004,10:22,1035.25,1035.25,1034.75,1035.00,177,929,1106.00
02/02/2004,10:23,1035.00,1035.50,1035.00,1035.00,306,283,589.00
02/02/2004,10:24,1035.00,1035.25,1034.25,1034.50,194,783,977.00
02/02/2004,10:25,1034.75,1035.00,1034.50,1034.75,275,183,458.00
02/02/2004,10:26,1034.75,1035.00,1034.50,1034.75,69,152,221.00
02/02/2004,10:27,1034.75,1035.00,1034.75,1035.00,86,67,153.00
02/02/2004,10:28,1034.75,1035.00,1034.75,1034.75,194,126,320.00
02/02/2004,10:29,1034.75,1035.50,1034.75,1035.25,994,45,1039.00
02/02/2004,10:30,1035.50,1035.75,1035.25,1035.50,968,505,1473.00
02/02/2004,10:31,1035.50,1036.00,1035.50,1036.00,1084,91,1175.00
02/02/2004,10:32,1036.00,1036.25,1035.75,1036.00,749,370,1119.00
02/02/2004,10:33,1036.00,1036.75,1036.00,1036.25,2586,797,3383.00
02/02/2004,10:34,1036.50,1037.50,1036.25,1037.50,2364,410,2774.00
02/02/2004,10:35,1037.50,1037.50,1036.75,1037.00,225,1067,1292.00
02/02/2004,10:36,1037.00,1037.75,1036.75,1037.25,1770,1065,2835.00
02/02/2004,10:37,1037.25,1038.25,1037.25,1037.75,3870,1122,4992.00
02/02/2004,10:38,1037.75,1038.00,1037.75,1037.75,1026,315,1341.00
02/02/2004,10:39,1037.75,1038.00,1037.50,1038.00,192,656,848.00
02/02/2004,10:40,1037.75,1038.00,1037.50,1037.75,11,446,457.00
02/02/2004,10:41,1037.75,1038.00,1037.25,1037.50,889,1348,2237.00
02/02/2004,10:42,1037.50,1037.75,1037.50,1037.50,14,220,234.00
02/02/2004,10:43,1037.50,1038.00,1037.50,1037.75,350,324,674.00
02/02/2004,10:44,1037.75,1038.00,1037.75,1037.75,723,112,835.00
02/02/2004,10:45,1038.00,1038.25,1037.50,1037.50,210,745,955.00
02/02/2004,10:46,1037.50,1037.75,1037.25,1037.50,287,127,414.00
02/02/2004,10:47,1037.50,1037.50,1037.25,1037.50,118,453,571.00
02/02/2004,10:48,1037.50,1037.50,1037.25,1037.25,96,94,190.00
02/02/2004,10:49,1037.25,1037.75,1037.25,1037.50,241,156,397.00
02/02/2004,10:50,1037.50,1038.00,1037.50,1038.00,611,77,688.00
02/02/2004,10:51,1038.00,1038.50,1037.75,1038.25,1429,238,1667.00
02/02/2004,10:52,1038.25,1038.50,1038.00,1038.00,494,391,885.00
02/02/2004,10:53,1038.00,1038.50,1037.75,1038.25,662,196,858.00
02/02/2004,10:54,1038.50,1038.50,1038.00,1038.00,60,456,516.00
02/02/2004,10:55,1038.25,1038.25,1037.75,1038.00,63,294,357.00
02/02/2004,10:56,1037.75,1038.75,1037.75,1038.75,1934,36,1970.00
02/02/2004,10:57,1038.75,1042.25,1038.75,1041.75,10430,775,11205.00
02/02/2004,10:58,1041.75,1042.25,1041.00,1041.75,3327,3120,6447.00
02/02/2004,10:59,1041.50,1042.50,1041.50,1042.50,2625,971,3596.00
02/02/2004,11:00,1042.50,1042.75,1041.75,1042.50,1885,2177,4062.00
02/02/2004,11:01,1042.25,1042.50,1041.75,1042.00,615,1869,2484.00
02/02/2004,11:02,1042.00,1042.25,1041.75,1042.00,1032,684,1716.00
02/02/2004,11:03,1042.00,1043.00,1042.00,1042.75,2636,997,3633.00
02/02/2004,11:04,1042.75,1043.00,1042.50,1042.75,1215,1384,2599.00
02/02/2004,11:05,1042.75,1043.25,1042.50,1042.50,2321,2687,5008.00
02/02/2004,11:06,1042.50,1043.00,1042.25,1042.75,1074,680,1754.00
02/02/2004,11:07,1043.00,1043.00,1042.50,1042.75,116,1293,1409.00
02/02/2004,11:08,1042.75,1042.75,1042.50,1042.50,9,645,654.00
02/02/2004,11:09,1042.50,1042.75,1042.25,1042.50,617,758,1375.00
02/02/2004,11:10,1042.75,1043.25,1042.50,1043.00,2492,713,3205.00
02/02/2004,11:11,1043.00,1043.25,1042.75,1043.00,1005,369,1374.00
02/02/2004,11:12,1043.25,1043.25,1042.75,1043.00,695,762,1457.00
02/02/2004,11:13,1043.00,1043.50,1043.00,1043.25,619,554,1173.00
02/02/2004,11:14,1043.50,1043.50,1042.75,1043.00,793,1580,2373.00
02/02/2004,11:15,1043.00,1043.25,1042.75,1043.00,237,370,607.00
02/02/2004,11:16,1043.00,1043.25,1043.00,1043.25,798,184,982.00
02/02/2004,11:17,1043.25,1043.75,1043.25,1043.25,2085,1170,3255.00
02/02/2004,11:18,1043.50,1043.75,1043.25,1043.75,890,193,1083.00
02/02/2004,11:19,1043.50,1044.00,1043.50,1043.50,861,289,1150.00
02/02/2004,11:20,1043.50,1044.00,1043.50,1043.75,746,75,821.00
02/02/2004,11:21,1044.00,1044.25,1043.75,1044.00,2202,608,2810.00
02/02/2004,11:22,1044.00,1044.50,1043.75,1044.00,1375,1517,2892.00
02/02/2004,11:23,1044.00,1044.25,1044.00,1044.00,667,141,808.00
02/02/2004,11:24,1044.00,1044.25,1044.00,1044.00,237,737,974.00
02/02/2004,11:25,1044.00,1044.25,1043.75,1044.00,338,508,846.00
02/02/2004,11:26,1044.00,1044.25,1044.00,1044.25,64,223,287.00
02/02/2004,11:27,1044.00,1044.25,1044.00,1044.00,65,231,296.00
02/02/2004,11:28,1044.00,1044.50,1044.00,1044.00,730,747,1477.00
02/02/2004,11:29,1044.00,1044.25,1044.00,1044.00,120,1282,1402.00
02/02/2004,11:30,1044.00,1044.25,1043.75,1044.00,103,554,657.00
02/02/2004,11:31,1044.25,1044.50,1044.00,1044.00,521,200,721.00
02/02/2004,11:32,1044.00,1044.25,1043.25,1043.75,609,1989,2598.00
02/02/2004,11:33,1043.50,1043.75,1043.50,1043.50,92,164,256.00
02/02/2004,11:34,1043.50,1043.50,1043.00,1043.25,509,1841,2350.00
02/02/2004,11:35,1043.25,1043.50,1043.00,1043.00,273,1230,1503.00
02/02/2004,11:36,1043.00,1043.25,1042.75,1043.00,289,143,432.00
02/02/2004,11:37,1043.25,1043.50,1043.00,1043.25,439,230,669.00
02/02/2004,11:38,1043.25,1043.50,1043.00,1043.00,189,100,289.00
02/02/2004,11:39,1043.00,1043.25,1043.00,1043.00,28,58,86.00
02/02/2004,11:40,1043.25,1043.50,1043.00,1043.25,679,267,946.00
02/02/2004,11:41,1043.25,1043.75,1043.25,1043.50,838,175,1013.00
02/02/2004,11:42,1043.75,1044.00,1043.50,1043.75,1222,32,1254.00
02/02/2004,11:43,1044.00,1044.75,1044.00,1044.75,1406,256,1662.00
02/02/2004,11:44,1044.75,1046.25,1044.50,1046.25,4800,1916,6716.00
02/02/2004,11:45,1046.50,1046.50,1045.75,1046.25,2844,2098,4942.00
02/02/2004,11:46,1046.25,1046.50,1045.75,1046.00,1322,1486,2808.00
02/02/2004,11:47,1046.00,1046.75,1046.00,1046.50,1866,505,2371.00
02/02/2004,11:48,1046.75,1047.00,1046.50,1046.75,2024,178,2202.00
02/02/2004,11:49,1046.75,1048.50,1046.75,1047.25,5060,1962,7022.00
02/02/2004,11:50,1047.25,1047.50,1046.75,1047.25,921,1347,2268.00
02/02/2004,11:51,1047.25,1047.50,1047.00,1047.00,82,1030,1112.00
02/02/2004,11:52,1047.00,1047.50,1046.75,1046.75,867,669,1536.00
02/02/2004,11:53,1046.75,1047.00,1046.50,1046.50,144,865,1009.00
02/02/2004,11:54,1046.50,1047.25,1046.50,1047.25,1040,178,1218.00
02/02/2004,11:55,1047.00,1047.25,1046.75,1046.75,749,580,1329.00
02/02/2004,11:56,1046.75,1047.25,1046.75,1047.00,662,268,930.00
02/02/2004,11:57,1047.00,1047.00,1046.75,1046.75,85,78,163.00
02/02/2004,11:58,1046.75,1047.00,1046.50,1046.75,437,498,935.00
02/02/2004,11:59,1046.50,1047.00,1046.50,1046.75,1057,52,1109.00
02/02/2004,12:00,1046.75,1047.00,1046.50,1046.75,601,542,1143.00
02/02/2004,12:01,1046.75,1047.25,1046.75,1047.25,582,119,701.00
02/02/2004,12:02,1047.25,1047.50,1046.50,1046.50,367,1012,1379.00
02/02/2004,12:03,1046.75,1047.00,1046.50,1046.50,674,893,1567.00
02/02/2004,12:04,1046.75,1046.75,1046.25,1046.50,116,1320,1436.00
02/02/2004,12:05,1046.50,1046.75,1046.50,1046.50,84,283,367.00
02/02/2004,12:06,1046.50,1046.75,1046.50,1046.75,408,116,524.00
02/02/2004,12:07,1046.50,1047.00,1046.25,1046.25,474,653,1127.00
02/02/2004,12:08,1046.25,1046.50,1046.25,1046.25,49,805,854.00
02/02/2004,12:09,1046.25,1046.50,1046.00,1046.00,99,675,774.00
02/02/2004,12:10,1046.00,1046.25,1046.00,1046.00,82,326,408.00
02/02/2004,12:11,1046.00,1046.25,1046.00,1046.00,61,609,670.00
02/02/2004,12:12,1046.00,1046.25,1045.75,1046.00,282,337,619.00
02/02/2004,12:13,1046.00,1046.25,1045.75,1046.00,344,380,724.00
02/02/2004,12:14,1045.75,1046.25,1045.75,1045.75,810,1333,2143.00
02/02/2004,12:15,1045.75,1046.25,1045.50,1046.25,904,1418,2322.00
02/02/2004,12:16,1046.00,1046.75,1046.00,1046.50,1290,410,1700.00
02/02/2004,12:17,1046.75,1046.75,1046.25,1046.50,1331,392,1723.00
02/02/2004,12:18,1046.50,1046.75,1046.25,1046.50,174,191,365.00
02/02/2004,12:19,1046.25,1046.75,1046.25,1046.75,222,63,285.00
02/02/2004,12:20,1046.75,1046.75,1046.50,1046.50,183,267,450.00
02/02/2004,12:21,1046.50,1046.50,1046.25,1046.25,40,887,927.00
02/02/2004,12:22,1046.25,1046.50,1046.25,1046.25,156,50,206.00
02/02/2004,12:23,1046.50,1046.50,1046.25,1046.50,457,135,592.00
02/02/2004,12:24,1046.50,1047.00,1046.50,1047.00,526,171,697.00
02/02/2004,12:25,1046.75,1047.00,1046.50,1046.75,210,221,431.00
02/02/2004,12:26,1046.75,1047.25,1046.75,1047.25,987,37,1024.00
02/02/2004,12:27,1047.25,1047.25,1046.50,1046.75,875,518,1393.00
02/02/2004,12:28,1046.75,1047.25,1046.75,1047.00,523,373,896.00
02/02/2004,12:29,1047.00,1047.50,1047.00,1047.25,1395,651,2046.00
02/02/2004,12:30,1047.25,1047.75,1047.25,1047.50,677,125,802.00
02/02/2004,12:31,1047.50,1048.00,1047.25,1047.50,710,1062,1772.00
02/02/2004,12:32,1047.50,1047.50,1047.00,1047.25,380,372,752.00
02/02/2004,12:33,1047.25,1047.25,1047.00,1047.25,122,127,249.00
02/02/2004,12:34,1047.00,1047.00,1046.75,1046.75,10,659,669.00
02/02/2004,12:35,1046.75,1047.25,1046.50,1047.00,564,306,870.00
02/02/2004,12:36,1047.00,1047.25,1046.75,1047.00,157,514,671.00
02/02/2004,12:37,1047.00,1047.00,1046.75,1046.75,47,443,490.00
02/02/2004,12:38,1046.75,1047.00,1046.50,1046.50,394,242,636.00
02/02/2004,12:39,1046.75,1046.75,1046.50,1046.50,28,251,279.00
02/02/2004,12:40,1046.50,1046.75,1046.50,1046.50,27,293,320.00
02/02/2004,12:41,1046.50,1046.50,1045.50,1045.75,269,1254,1523.00
02/02/2004,12:42,1045.75,1046.25,1045.75,1046.25,323,639,962.00
02/02/2004,12:43,1046.00,1046.25,1045.75,1046.00,66,199,265.00
02/02/2004,12:44,1045.75,1046.00,1045.75,1046.00,213,82,295.00
02/02/2004,12:45,1046.00,1046.00,1045.50,1045.75,278,186,464.00
02/02/2004,12:46,1046.00,1046.50,1045.75,1046.25,606,181,787.00
02/02/2004,12:47,1046.00,1046.50,1046.00,1046.25,228,89,317.00
02/02/2004,12:48,1046.50,1046.75,1046.25,1046.50,218,226,444.00
02/02/2004,12:49,1046.25,1046.50,1045.25,1045.50,579,1266,1845.00
02/02/2004,12:50,1045.50,1046.00,1045.50,1045.75,363,112,475.00
02/02/2004,12:51,1046.00,1046.25,1045.75,1046.25,895,252,1147.00
02/02/2004,12:52,1046.00,1046.50,1046.00,1046.25,613,59,672.00
02/02/2004,12:53,1046.25,1046.50,1046.25,1046.50,148,12,160.00
02/02/2004,12:54,1046.50,1047.00,1046.50,1047.00,1197,428,1625.00
02/02/2004,12:55,1047.00,1047.25,1046.75,1047.00,517,48,565.00
02/02/2004,12:56,1047.25,1047.25,1046.50,1046.75,44,540,584.00
02/02/2004,12:57,1046.75,1047.00,1046.50,1046.75,534,282,816.00
02/02/2004,12:58,1046.75,1047.25,1046.75,1047.00,541,253,794.00
02/02/2004,12:59,1047.00,1047.25,1046.75,1046.75,70,225,295.00
02/02/2004,13:00,1047.00,1047.00,1046.25,1046.50,154,578,732.00
02/02/2004,13:01,1046.50,1047.25,1046.25,1046.50,648,1048,1696.00
02/02/2004,13:02,1046.25,1047.00,1046.25,1046.50,1012,478,1490.00
02/02/2004,13:03,1046.50,1046.75,1046.25,1046.50,130,253,383.00
02/02/2004,13:04,1046.50,1046.75,1045.75,1046.00,463,1841,2304.00
02/02/2004,13:05,1046.00,1046.00,1045.75,1045.75,222,740,962.00
02/02/2004,13:06,1046.00,1046.00,1045.50,1045.75,400,658,1058.00
02/02/2004,13:07,1045.75,1045.75,1045.50,1045.75,69,342,411.00
02/02/2004,13:08,1045.50,1046.25,1045.50,1046.00,841,308,1149.00
02/02/2004,13:09,1046.00,1046.25,1045.75,1045.75,58,135,193.00
02/02/2004,13:10,1046.00,1046.25,1045.75,1045.75,384,294,678.00
02/02/2004,13:11,1046.00,1046.00,1045.25,1045.25,294,1999,2293.00
02/02/2004,13:12,1045.50,1045.75,1045.25,1045.50,1151,1832,2983.00
02/02/2004,13:13,1045.50,1045.75,1045.25,1045.50,691,61,752.00
02/02/2004,13:14,1045.50,1045.75,1045.50,1045.75,182,28,210.00
02/02/2004,13:15,1045.75,1046.25,1045.50,1046.00,587,186,773.00
02/02/2004,13:16,1046.00,1046.25,1046.00,1046.00,201,276,477.00
02/02/2004,13:17,1046.00,1046.25,1045.75,1045.75,17,277,294.00
02/02/2004,13:18,1045.75,1046.25,1045.75,1046.25,221,12,233.00
02/02/2004,13:19,1046.00,1046.25,1046.00,1046.00,118,80,198.00
02/02/2004,13:20,1046.25,1046.25,1045.75,1045.75,15,284,299.00
02/02/2004,13:21,1045.75,1046.75,1045.75,1046.75,2072,366,2438.00
02/02/2004,13:22,1046.50,1046.75,1046.50,1046.75,111,86,197.00
02/02/2004,13:23,1046.75,1047.00,1046.50,1046.75,607,85,692.00
02/02/2004,13:24,1046.50,1046.75,1046.25,1046.75,229,1034,1263.00
02/02/2004,13:25,1046.50,1046.75,1046.25,1046.50,265,109,374.00
02/02/2004,13:26,1046.75,1047.25,1046.75,1047.00,1134,450,1584.00
02/02/2004,13:27,1046.75,1047.00,1046.75,1046.75,14,434,448.00
02/02/2004,13:28,1046.75,1047.00,1046.50,1047.00,133,158,291.00
02/02/2004,13:29,1046.75,1047.00,1046.50,1047.00,168,264,432.00
02/02/2004,13:30,1046.75,1047.25,1046.75,1047.00,459,72,531.00
02/02/2004,13:31,1047.00,1047.00,1046.25,1046.50,339,718,1057.00
02/02/2004,13:32,1046.50,1046.50,1046.00,1046.00,401,638,1039.00
02/02/2004,13:33,1046.00,1046.50,1046.00,1046.50,656,331,987.00
02/02/2004,13:34,1046.50,1046.50,1046.00,1046.25,200,354,554.00
02/02/2004,13:35,1046.25,1046.50,1045.25,1045.50,793,1437,2230.00
02/02/2004,13:36,1045.50,1045.75,1045.25,1045.75,608,551,1159.00
02/02/2004,13:37,1045.50,1045.75,1045.50,1045.50,756,224,980.00
02/02/2004,13:38,1045.75,1045.75,1045.50,1045.75,545,43,588.00
02/02/2004,13:39,1045.50,1045.75,1044.75,1045.00,866,1838,2704.00
02/02/2004,13:40,1045.00,1045.75,1044.75,1045.25,1215,775,1990.00
02/02/2004,13:41,1045.00,1045.50,1044.75,1044.75,748,874,1622.00
02/02/2004,13:42,1045.00,1045.25,1044.75,1045.00,175,26,201.00
02/02/2004,13:43,1045.25,1045.75,1045.00,1045.75,1135,143,1278.00
02/02/2004,13:44,1045.75,1045.75,1045.25,1045.25,75,454,529.00
02/02/2004,13:45,1045.25,1045.75,1045.25,1045.50,327,96,423.00
02/02/2004,13:46,1045.50,1046.00,1045.50,1045.75,823,378,1201.00
02/02/2004,13:47,1045.75,1046.00,1045.50,1045.75,303,22,325.00
02/02/2004,13:48,1045.75,1046.75,1045.50,1046.50,2134,817,2951.00
02/02/2004,13:49,1046.50,1047.00,1046.25,1046.75,1133,403,1536.00
02/02/2004,13:50,1046.75,1047.00,1046.25,1047.00,1191,557,1748.00
02/02/2004,13:51,1046.75,1047.00,1046.50,1046.50,427,365,792.00
02/02/2004,13:52,1046.75,1046.75,1046.25,1046.50,361,294,655.00
02/02/2004,13:53,1046.50,1047.00,1046.25,1046.25,257,501,758.00
02/02/2004,13:54,1046.50,1046.75,1046.25,1046.25,326,232,558.00
02/02/2004,13:55,1046.50,1046.50,1046.25,1046.25,88,19,107.00
02/02/2004,13:56,1046.25,1046.75,1046.25,1046.75,1194,388,1582.00
02/02/2004,13:57,1046.75,1047.25,1046.50,1047.00,1359,664,2023.00
02/02/2004,13:58,1047.00,1047.00,1046.50,1046.75,715,553,1268.00
02/02/2004,13:59,1046.50,1046.50,1045.75,1046.50,874,2573,3447.00
02/02/2004,14:00,1046.50,1046.75,1046.25,1046.50,693,158,851.00
02/02/2004,14:01,1046.25,1046.50,1046.00,1046.25,639,382,1021.00
02/02/2004,14:02,1046.25,1046.75,1046.25,1046.25,826,900,1726.00
02/02/2004,14:03,1046.00,1046.50,1046.00,1046.50,110,143,253.00
02/02/2004,14:04,1046.25,1046.50,1046.00,1046.00,130,229,359.00
02/02/2004,14:05,1046.00,1047.00,1046.00,1046.25,1802,529,2331.00
02/02/2004,14:06,1046.25,1046.25,1044.50,1044.50,1141,5688,6829.00
02/02/2004,14:07,1044.50,1045.00,1044.00,1045.00,1220,1127,2347.00
02/02/2004,14:08,1045.00,1045.00,1043.75,1044.50,1162,2440,3602.00
02/02/2004,14:09,1044.50,1045.00,1044.25,1044.25,1208,1220,2428.00
02/02/2004,14:10,1044.25,1045.00,1044.00,1044.75,823,381,1204.00
02/02/2004,14:11,1044.75,1045.00,1044.50,1044.75,297,389,686.00
02/02/2004,14:12,1044.75,1045.75,1044.75,1045.50,1216,1084,2300.00
02/02/2004,14:13,1045.50,1045.50,1045.00,1045.25,343,634,977.00
02/02/2004,14:14,1045.25,1045.75,1045.00,1045.50,941,480,1421.00
02/02/2004,14:15,1045.50,1045.75,1044.75,1044.75,471,504,975.00
02/02/2004,14:16,1044.75,1045.25,1044.50,1045.00,351,477,828.00
02/02/2004,14:17,1045.00,1045.75,1045.00,1045.50,1193,160,1353.00
02/02/2004,14:18,1045.50,1045.50,1045.25,1045.50,132,36,168.00
02/02/2004,14:19,1045.50,1045.50,1044.75,1045.25,296,662,958.00
02/02/2004,14:20,1045.25,1045.50,1044.75,1045.25,783,512,1295.00
02/02/2004,14:21,1045.25,1045.25,1044.50,1044.75,566,750,1316.00
02/02/2004,14:22,1044.75,1045.00,1044.00,1044.00,392,1332,1724.00
02/02/2004,14:23,1044.00,1044.50,1043.50,1044.00,881,1443,2324.00
02/02/2004,14:24,1044.00,1044.00,1042.75,1043.00,544,2363,2907.00
02/02/2004,14:25,1043.25,1043.75,1043.00,1043.00,945,671,1616.00
02/02/2004,14:26,1043.00,1043.75,1043.00,1043.75,968,261,1229.00
02/02/2004,14:27,1043.75,1044.00,1043.25,1043.50,1020,1757,2777.00
02/02/2004,14:28,1043.50,1043.75,1043.25,1043.75,156,295,451.00
02/02/2004,14:29,1043.75,1044.75,1043.75,1044.50,2040,702,2742.00
02/02/2004,14:30,1044.50,1044.75,1044.00,1044.25,429,1014,1443.00
02/02/2004,14:31,1044.00,1044.00,1043.00,1044.00,1833,2006,3839.00
02/02/2004,14:32,1044.00,1044.00,1043.25,1043.50,650,1653,2303.00
02/02/2004,14:33,1043.50,1043.50,1041.00,1041.25,1501,6986,8487.00
02/02/2004,14:34,1041.25,1041.50,1039.75,1040.00,2839,5108,7947.00
02/02/2004,14:35,1040.00,1040.00,1039.00,1039.50,1995,2391,4386.00
02/02/2004,14:36,1039.50,1039.50,1036.50,1036.50,2220,7224,9444.00
02/02/2004,14:37,1036.50,1036.75,1034.75,1035.50,5063,8721,13784.00
02/02/2004,14:38,1035.50,1036.50,1035.00,1036.25,3763,1859,5622.00
02/02/2004,14:39,1036.25,1037.25,1036.00,1037.25,2724,1316,4040.00
02/02/2004,14:40,1037.00,1037.75,1037.00,1037.50,3313,1882,5195.00
02/02/2004,14:41,1037.75,1038.25,1037.25,1037.50,2632,1200,3832.00
02/02/2004,14:42,1037.50,1037.50,1036.50,1037.25,2010,2531,4541.00
02/02/2004,14:43,1037.25,1037.50,1036.50,1037.00,970,1446,2416.00
02/02/2004,14:44,1037.00,1037.75,1036.75,1037.75,1509,1230,2739.00
02/02/2004,14:45,1037.75,1038.00,1037.50,1038.00,824,627,1451.00
02/02/2004,14:46,1038.00,1038.00,1036.50,1036.75,1515,2801,4316.00
02/02/2004,14:47,1037.00,1037.00,1036.25,1036.75,774,1449,2223.00
02/02/2004,14:48,1036.75,1038.25,1036.75,1038.00,2296,1067,3363.00
02/02/2004,14:49,1038.00,1038.00,1037.25,1037.50,707,951,1658.00
02/02/2004,14:50,1037.50,1038.75,1037.50,1038.50,1880,461,2341.00
02/02/2004,14:51,1038.75,1038.75,1038.00,1038.00,765,903,1668.00
02/02/2004,14:52,1038.25,1038.25,1037.75,1038.00,342,1642,1984.00
02/02/2004,14:53,1037.75,1038.50,1037.75,1038.25,860,215,1075.00
02/02/2004,14:54,1038.25,1039.25,1038.00,1039.00,1660,391,2051.00
02/02/2004,14:55,1039.00,1039.25,1038.50,1039.25,928,1099,2027.00
02/02/2004,14:56,1039.00,1039.25,1038.75,1038.75,1019,955,1974.00
02/02/2004,14:57,1039.00,1039.50,1038.75,1039.25,1477,329,1806.00
02/02/2004,14:58,1039.25,1040.00,1039.25,1039.75,838,867,1705.00
02/02/2004,14:59,1039.75,1040.00,1039.25,1039.50,1187,1050,2237.00
02/02/2004,15:00,1039.50,1040.25,1039.50,1040.00,1241,875,2116.00
02/02/2004,15:01,1040.00,1040.75,1040.00,1040.00,2411,4213,6624.00
02/02/2004,15:02,1040.00,1040.25,1039.75,1040.00,1603,511,2114.00
02/02/2004,15:03,1040.00,1040.25,1039.75,1040.00,949,371,1320.00
02/02/2004,15:04,1040.00,1040.25,1039.75,1040.00,690,116,806.00
02/02/2004,15:05,1040.00,1040.50,1040.00,1040.25,1074,433,1507.00
02/02/2004,15:06,1040.25,1040.50,1040.00,1040.50,956,216,1172.00
02/02/2004,15:07,1040.25,1040.50,1040.25,1040.50,10,163,173.00
02/02/2004,15:08,1040.50,1041.00,1040.25,1040.75,1521,413,1934.00
02/02/2004,15:09,1040.75,1041.25,1040.50,1040.50,690,815,1505.00
02/02/2004,15:10,1040.75,1041.25,1040.50,1040.75,557,561,1118.00
02/02/2004,15:11,1040.75,1041.00,1040.50,1040.75,571,975,1546.00
02/02/2004,15:12,1040.75,1041.00,1040.50,1040.75,468,609,1077.00
02/02/2004,15:13,1040.50,1040.75,1040.00,1040.75,432,1006,1438.00
02/02/2004,15:14,1040.75,1040.75,1040.25,1040.50,273,447,720.00
02/02/2004,15:15,1040.25,1041.25,1040.25,1041.25,2130,1815,3945.00
02/02/2004,15:16,1041.00,1041.25,1041.00,1041.25,25,74,99.00
02/02/2004,15:31,1040.75,1041.00,1040.75,1040.75,12,277,289.00
02/02/2004,15:32,1040.75,1040.75,1040.50,1040.50,0,58,58.00
02/02/2004,15:33,1040.50,1040.50,1040.25,1040.25,0,136,136.00
02/02/2004,15:34,1040.50,1040.50,1040.50,1040.50,98,0,98.00
02/02/2004,15:35,1040.50,1040.50,1040.50,1040.50,25,0,25.00
02/02/2004,15:36,1040.50,1040.50,1040.50,1040.50,20,0,20.00
02/02/2004,15:37,1040.50,1040.75,1040.50,1040.50,24,1,25.00
02/02/2004,15:38,1040.75,1040.75,1040.25,1040.50,10,19,29.00
02/02/2004,15:39,1040.50,1040.50,1040.25,1040.50,36,1,37.00
02/02/2004,15:40,1040.50,1040.50,1040.25,1040.50,12,4,16.00
02/02/2004,15:41,1040.50,1040.50,1040.50,1040.50,4,0,4.00
02/02/2004,15:42,1040.50,1040.50,1040.50,1040.50,61,0,61.00
02/02/2004,15:43,1040.50,1040.75,1040.50,1040.75,14,0,14.00
02/02/2004,15:44,1040.50,1040.75,1040.50,1040.75,1,2,3.00
02/02/2004,15:45,1040.75,1040.75,1040.50,1040.75,5,3,8.00
02/02/2004,15:46,1040.75,1040.75,1040.75,1040.75,10,0,10.00
02/02/2004,15:47,1040.75,1041.00,1040.75,1040.75,186,4,190.00
02/02/2004,15:48,1040.75,1040.75,1040.50,1040.50,0,17,17.00
02/02/2004,15:49,1040.75,1040.75,1040.75,1040.75,22,0,22.00
02/02/2004,15:50,1041.00,1041.00,1040.75,1040.75,18,4,22.00
02/02/2004,15:51,1040.75,1040.75,1040.75,1040.75,0,2,2.00
02/02/2004,15:52,1040.75,1040.75,1040.75,1040.75,0,1,1.00
02/02/2004,15:53,1040.75,1040.75,1040.75,1040.75,0,30,30.00
02/02/2004,15:54,1040.75,1040.75,1040.75,1040.75,0,19,19.00
02/02/2004,15:55,1040.50,1040.50,1040.50,1040.50,0,25,25.00
02/02/2004,15:56,1040.50,1040.75,1040.50,1040.75,1,2,3.00
02/02/2004,16:00,1040.50,1040.50,1040.50,1040.50,0,9,9.00
02/02/2004,17:01,1040.50,1040.50,1040.50,1040.50,0,7,7.00
02/02/2004,17:05,1040.50,1040.50,1040.50,1040.50,0,1,1.00
02/02/2004,17:06,1040.50,1040.50,1040.50,1040.50,0,1,1.00
02/02/2004,17:08,1040.50,1040.50,1040.50,1040.50,0,4,4.00
02/02/2004,17:10,1040.75,1040.75,1040.75,1040.75,9,0,9.00
02/02/2004,17:11,1040.75,1040.75,1040.75,1040.75,1,0,1.00
02/02/2004,17:12,1040.75,1040.75,1040.75,1040.75,4,0,4.00
02/02/2004,17:13,1040.75,1040.75,1040.75,1040.75,2,0,2.00
02/02/2004,17:14,1040.75,1040.75,1040.75,1040.75,1,0,1.00
02/02/2004,17:17,1040.50,1040.50,1040.50,1040.50,0,2,2.00
02/02/2004,17:19,1040.75,1040.75,1040.75,1040.75,8,0,8.00
02/02/2004,17:23,1040.75,1040.75,1040.75,1040.75,1,0,1.00
02/02/2004,17:24,1040.75,1040.75,1040.50,1040.50,1,5,6.00
02/02/2004,17:25,1040.50,1040.50,1040.50,1040.50,0,27,27.00
02/02/2004,17:26,1040.50,1040.75,1040.50,1040.75,2,7,9.00
02/02/2004,17:28,1040.75,1040.75,1040.75,1040.75,1,0,1.00
02/02/2004,17:29,1040.50,1040.50,1040.50,1040.50,0,51,51.00
02/02/2004,17:30,1040.50,1040.50,1040.25,1040.25,0,89,89.00
02/02/2004,17:31,1040.25,1040.25,1040.00,1040.25,16,11,27.00
02/02/2004,17:33,1040.25,1040.25,1040.25,1040.25,6,0,6.00
02/02/2004,17:34,1040.25,1040.25,1040.25,1040.25,11,0,11.00
02/02/2004,17:36,1040.25,1040.25,1040.00,1040.00,11,1,12.00
02/02/2004,17:37,1040.25,1040.25,1040.25,1040.25,1,0,1.00
02/02/2004,17:38,1040.25,1040.25,1040.25,1040.25,4,0,4.00
02/02/2004,17:40,1040.25,1040.25,1040.25,1040.25,4,0,4.00
02/02/2004,17:46,1040.25,1040.25,1040.25,1040.25,11,0,11.00
02/02/2004,17:47,1040.00,1040.00,1040.00,1040.00,0,1,1.00
02/02/2004,17:49,1040.50,1040.50,1040.50,1040.50,1,0,1.00
02/02/2004,17:53,1040.50,1040.50,1040.00,1040.00,6,3,9.00
02/02/2004,17:55,1040.25,1040.25,1040.25,1040.25,1,0,1.00
02/02/2004,17:57,1040.50,1040.50,1040.50,1040.50,1,0,1.00
02/02/2004,18:00,1040.50,1040.50,1040.50,1040.50,3,0,3.00
02/02/2004,18:07,1040.25,1040.25,1040.25,1040.25,0,4,4.00
02/02/2004,18:09,1040.25,1040.25,1040.25,1040.25,0,2,2.00
02/02/2004,18:10,1040.25,1040.25,1040.25,1040.25,0,1,1.00
02/02/2004,18:11,1040.25,1040.25,1040.25,1040.25,0,11,11.00
02/02/2004,18:14,1040.00,1040.00,1040.00,1040.00,0,1,1.00
02/02/2004,18:18,1040.25,1040.25,1040.25,1040.25,2,0,2.00
02/02/2004,18:19,1040.25,1040.25,1040.25,1040.25,1,0,1.00
02/02/2004,18:20,1040.25,1040.25,1040.25,1040.25,2,0,2.00
02/02/2004,18:22,1040.25,1040.25,1040.00,1040.00,4,1,5.00
02/02/2004,18:25,1040.00,1040.00,1040.00,1040.00,0,1,1.00
02/02/2004,18:27,1040.00,1040.00,1040.00,1040.00,0,5,5.00
02/02/2004,18:31,1040.25,1040.25,1040.25,1040.25,2,0,2.00
02/02/2004,18:32,1040.25,1040.25,1040.00,1040.00,1,1,2.00
02/02/2004,18:33,1040.25,1040.50,1040.25,1040.50,8,0,8.00
02/02/2004,18:35,1040.25,1040.25,1040.25,1040.25,0,16,16.00
02/02/2004,18:36,1040.25,1040.25,1040.25,1040.25,0,6,6.00
02/02/2004,18:37,1040.25,1040.25,1040.25,1040.25,0,5,5.00
02/02/2004,18:38,1040.00,1040.00,1040.00,1040.00,0,1,1.00
02/02/2004,18:39,1040.25,1040.25,1040.25,1040.25,1,0,1.00
02/02/2004,18:41,1040.00,1040.00,1040.00,1040.00,0,2,2.00
02/02/2004,18:43,1040.25,1040.25,1040.25,1040.25,2,0,2.00
02/02/2004,18:44,1040.00,1040.00,1040.00,1040.00,0,20,20.00
02/02/2004,18:49,1040.25,1040.25,1040.25,1040.25,1,0,1.00
02/02/2004,18:51,1040.25,1040.25,1040.25,1040.25,2,0,2.00
02/02/2004,18:52,1040.25,1040.25,1040.00,1040.00,1,5,6.00
02/02/2004,18:53,1040.00,1040.25,1040.00,1040.25,2,1,3.00
02/02/2004,18:54,1040.25,1040.25,1040.25,1040.25,7,0,7.00
02/02/2004,18:55,1040.25,1040.25,1040.25,1040.25,1,0,1.00
02/02/2004,18:56,1040.00,1040.00,1040.00,1040.00,0,1,1.00
02/02/2004,18:57,1040.25,1040.25,1040.25,1040.25,1,0,1.00
02/02/2004,18:58,1040.25,1040.25,1040.25,1040.25,3,0,3.00
02/02/2004,18:59,1040.25,1040.25,1040.25,1040.25,4,0,4.00
02/02/2004,19:00,1040.25,1040.25,1040.25,1040.25,3,0,3.00
02/02/2004,19:01,1040.25,1040.25,1040.25,1040.25,3,0,3.00
02/02/2004,19:02,1040.25,1040.25,1040.25,1040.25,1,0,1.00
02/02/2004,19:04,1040.00,1040.00,1040.00,1040.00,0,25,25.00
02/02/2004,19:05,1040.00,1040.00,1040.00,1040.00,0,22,22.00
02/02/2004,19:07,1040.00,1040.00,1039.75,1039.75,0,7,7.00
02/02/2004,19:10,1040.00,1040.00,1040.00,1040.00,1,0,1.00
02/02/2004,19:11,1040.00,1040.00,1040.00,1040.00,7,0,7.00
02/02/2004,19:12,1039.75,1039.75,1039.50,1039.75,20,182,202.00
02/02/2004,19:14,1039.75,1039.75,1039.50,1039.50,6,76,82.00
02/02/2004,19:15,1039.50,1039.50,1039.00,1039.25,2,113,115.00
02/02/2004,19:16,1039.25,1039.25,1039.25,1039.25,1,0,1.00
02/02/2004,19:17,1039.25,1039.25,1039.25,1039.25,39,0,39.00
02/02/2004,19:18,1039.25,1039.25,1039.25,1039.25,20,0,20.00
02/02/2004,19:19,1039.50,1039.50,1039.50,1039.50,6,0,6.00
02/02/2004,19:20,1039.50,1039.50,1039.25,1039.25,4,5,9.00
02/02/2004,19:21,1039.25,1039.50,1039.25,1039.50,10,4,14.00
02/02/2004,19:22,1039.50,1039.50,1039.50,1039.50,2,0,2.00
02/02/2004,19:23,1039.50,1039.50,1039.50,1039.50,5,0,5.00
02/02/2004,19:25,1039.50,1039.50,1039.50,1039.50,1,0,1.00
02/02/2004,19:26,1039.50,1039.50,1039.25,1039.25,1,9,10.00
02/02/2004,19:27,1039.50,1039.50,1039.50,1039.50,14,0,14.00
02/02/2004,19:29,1039.50,1039.50,1039.50,1039.50,3,0,3.00
02/02/2004,19:30,1039.25,1039.25,1039.25,1039.25,0,100,100.00
02/02/2004,19:31,1039.25,1039.25,1039.25,1039.25,0,108,108.00
02/02/2004,19:32,1039.25,1039.25,1039.00,1039.00,0,32,32.00
02/02/2004,19:33,1039.00,1039.00,1039.00,1039.00,0,4,4.00
02/02/2004,19:34,1039.00,1039.00,1039.00,1039.00,0,16,16.00
02/02/2004,19:35,1038.75,1038.75,1038.75,1038.75,0,66,66.00
02/02/2004,19:36,1039.00,1039.00,1038.75,1038.75,3,27,30.00
02/02/2004,19:37,1039.00,1039.00,1039.00,1039.00,17,0,17.00
02/02/2004,19:38,1039.00,1039.00,1039.00,1039.00,4,0,4.00
02/02/2004,19:39,1039.00,1039.00,1039.00,1039.00,2,0,2.00
02/02/2004,19:43,1039.00,1039.00,1039.00,1039.00,4,0,4.00
02/02/2004,19:44,1039.00,1039.00,1039.00,1039.00,3,0,3.00
02/02/2004,19:45,1039.00,1039.00,1039.00,1039.00,15,0,15.00
02/02/2004,19:46,1039.00,1039.00,1039.00,1039.00,2,0,2.00
02/02/2004,19:47,1039.00,1039.00,1039.00,1039.00,8,0,8.00
02/02/2004,19:49,1038.75,1038.75,1038.75,1038.75,0,2,2.00
02/02/2004,19:50,1038.75,1038.75,1038.75,1038.75,0,5,5.00
02/02/2004,19:52,1038.75,1038.75,1038.75,1038.75,0,28,28.00
02/02/2004,19:53,1038.75,1038.75,1038.75,1038.75,0,4,4.00
02/02/2004,19:54,1038.75,1038.75,1038.50,1038.75,30,18,48.00
02/02/2004,19:55,1038.75,1038.75,1038.75,1038.75,56,0,56.00
02/02/2004,19:56,1038.75,1038.75,1038.75,1038.75,22,0,22.00
02/02/2004,20:00,1039.00,1039.00,1039.00,1039.00,2,0,2.00
02/02/2004,20:01,1039.00,1039.00,1039.00,1039.00,26,0,26.00
02/02/2004,20:02,1039.00,1039.00,1039.00,1039.00,4,0,4.00
02/02/2004,20:03,1038.75,1039.00,1038.75,1039.00,2,24,26.00
02/02/2004,20:04,1038.75,1038.75,1038.75,1038.75,0,10,10.00
02/02/2004,20:05,1038.75,1039.00,1038.75,1038.75,1,3,4.00
02/02/2004,20:07,1038.75,1038.75,1038.75,1038.75,0,1,1.00
02/02/2004,20:10,1038.75,1038.75,1038.75,1038.75,0,3,3.00
02/02/2004,20:12,1039.00,1039.00,1039.00,1039.00,1,0,1.00
02/02/2004,20:13,1039.00,1039.00,1038.75,1038.75,10,24,34.00
02/02/2004,20:14,1038.75,1038.75,1038.75,1038.75,0,3,3.00
02/02/2004,20:15,1038.75,1038.75,1038.50,1038.50,0,51,51.00
02/02/2004,20:16,1038.50,1038.50,1038.50,1038.50,0,30,30.00
02/02/2004,20:17,1038.50,1038.50,1038.50,1038.50,0,1,1.00
02/02/2004,20:18,1038.50,1038.50,1038.50,1038.50,0,20,20.00
02/02/2004,20:19,1038.50,1038.75,1038.25,1038.50,32,36,68.00
02/02/2004,20:20,1038.75,1038.75,1038.25,1038.25,74,26,100.00
02/02/2004,20:22,1038.50,1038.50,1038.50,1038.50,27,0,27.00
02/02/2004,20:23,1038.50,1038.50,1038.25,1038.25,5,3,8.00
02/02/2004,20:25,1038.50,1038.50,1038.50,1038.50,6,0,6.00
02/02/2004,20:26,1038.50,1038.50,1038.25,1038.25,4,1,5.00
02/02/2004,20:28,1038.50,1038.50,1038.50,1038.50,11,0,11.00
02/02/2004,20:30,1038.50,1038.50,1038.50,1038.50,3,0,3.00
02/02/2004,20:32,1038.50,1038.50,1038.50,1038.50,3,0,3.00
02/02/2004,20:33,1038.25,1038.50,1038.25,1038.50,3,1,4.00
02/02/2004,20:34,1038.50,1038.50,1038.50,1038.50,3,0,3.00
02/02/2004,20:35,1038.75,1038.75,1038.75,1038.75,1,0,1.00
02/02/2004,20:38,1038.75,1038.75,1038.25,1038.25,1,26,27.00
02/02/2004,20:39,1038.25,1038.25,1038.25,1038.25,0,50,50.00
02/02/2004,20:40,1038.25,1038.50,1038.25,1038.25,10,141,151.00
02/02/2004,20:41,1038.25,1038.25,1038.25,1038.25,0,3,3.00
02/02/2004,20:42,1038.25,1038.25,1038.00,1038.25,1,4,5.00
02/02/2004,20:43,1038.25,1038.25,1038.00,1038.00,1,1,2.00
02/02/2004,20:44,1038.00,1038.00,1038.00,1038.00,0,1,1.00
02/02/2004,20:45,1038.25,1038.25,1038.25,1038.25,56,0,56.00
02/02/2004,20:46,1038.50,1038.50,1038.50,1038.50,5,0,5.00
02/02/2004,20:47,1038.50,1038.50,1038.50,1038.50,16,0,16.00
02/02/2004,20:48,1038.50,1038.50,1038.50,1038.50,24,0,24.00
02/02/2004,20:49,1038.50,1038.50,1038.50,1038.50,2,0,2.00
02/02/2004,20:50,1038.50,1038.50,1038.50,1038.50,12,0,12.00
02/02/2004,20:51,1038.75,1038.75,1038.75,1038.75,1,0,1.00
02/02/2004,20:53,1038.75,1038.75,1038.75,1038.75,2,0,2.00
02/02/2004,20:54,1038.50,1038.50,1038.50,1038.50,0,13,13.00
02/02/2004,20:55,1038.25,1038.25,1038.25,1038.25,0,2,2.00
02/02/2004,20:57,1038.50,1038.50,1038.50,1038.50,1,0,1.00
02/02/2004,20:58,1038.50,1038.50,1038.50,1038.50,2,0,2.00
02/02/2004,20:59,1038.75,1038.75,1038.75,1038.75,2,0,2.00
02/02/2004,21:00,1038.75,1038.75,1038.50,1038.50,1,6,7.00
02/02/2004,21:02,1038.50,1038.50,1038.50,1038.50,0,1,1.00
02/02/2004,21:03,1038.50,1038.50,1038.50,1038.50,0,1,1.00
02/02/2004,21:07,1038.50,1038.50,1038.50,1038.50,0,1,1.00
02/02/2004,21:08,1038.50,1038.50,1038.25,1038.25,0,6,6.00
02/02/2004,21:09,1038.25,1038.50,1038.25,1038.50,3,1,4.00
02/02/2004,21:10,1038.75,1038.75,1038.75,1038.75,35,0,35.00
02/02/2004,21:11,1038.75,1038.75,1038.75,1038.75,32,0,32.00
02/02/2004,21:13,1038.50,1038.50,1038.50,1038.50,0,1,1.00
02/02/2004,21:14,1038.50,1038.50,1038.50,1038.50,0,10,10.00
02/02/2004,21:15,1038.50,1038.50,1038.50,1038.50,0,10,10.00
02/02/2004,21:16,1038.25,1038.25,1038.25,1038.25,0,1,1.00
02/02/2004,21:18,1038.50,1038.50,1038.50,1038.50,10,0,10.00
02/02/2004,21:20,1038.50,1038.50,1038.50,1038.50,10,0,10.00
02/02/2004,21:21,1038.50,1038.50,1038.50,1038.50,21,0,21.00
02/02/2004,21:24,1038.50,1038.50,1038.50,1038.50,3,0,3.00
02/02/2004,21:25,1038.50,1038.50,1038.50,1038.50,2,0,2.00
02/02/2004,21:26,1038.75,1038.75,1038.75,1038.75,5,0,5.00
02/02/2004,21:28,1038.50,1038.50,1038.50,1038.50,0,2,2.00
02/02/2004,21:32,1038.50,1038.50,1038.50,1038.50,0,2,2.00
02/02/2004,21:34,1038.75,1038.75,1038.75,1038.75,2,0,2.00
02/02/2004,21:35,1038.50,1038.50,1038.50,1038.50,0,1,1.00
02/02/2004,21:36,1038.75,1038.75,1038.75,1038.75,2,0,2.00
02/02/2004,21:37,1038.75,1038.75,1038.75,1038.75,1,0,1.00
02/02/2004,21:38,1038.50,1038.50,1038.50,1038.50,0,2,2.00
02/02/2004,21:40,1038.50,1038.50,1038.50,1038.50,0,1,1.00
02/02/2004,21:41,1038.75,1038.75,1038.75,1038.75,1,0,1.00
02/02/2004,21:42,1038.75,1038.75,1038.75,1038.75,1,0,1.00
02/02/2004,21:45,1038.75,1038.75,1038.75,1038.75,1,0,1.00
02/02/2004,21:46,1038.50,1038.50,1038.50,1038.50,0,1,1.00
02/02/2004,21:47,1038.75,1038.75,1038.50,1038.50,2,1,3.00
02/02/2004,21:49,1038.75,1038.75,1038.75,1038.75,2,0,2.00
02/02/2004,21:53,1038.50,1038.50,1038.50,1038.50,0,1,1.00
02/02/2004,21:54,1038.75,1038.75,1038.75,1038.75,1,0,1.00
02/02/2004,21:55,1038.50,1038.50,1038.50,1038.50,0,1,1.00
02/02/2004,21:57,1038.50,1038.50,1038.50,1038.50,0,6,6.00
02/02/2004,21:58,1038.25,1038.50,1038.25,1038.50,1,9,10.00
02/02/2004,22:00,1038.50,1038.50,1038.50,1038.50,1,0,1.00
02/02/2004,22:05,1038.50,1038.50,1038.50,1038.50,1,0,1.00
02/02/2004,22:06,1038.25,1039.25,1038.25,1039.25,116,3,119.00
02/02/2004,22:07,1039.00,1039.00,1039.00,1039.00,0,1,1.00
02/02/2004,22:08,1039.00,1039.00,1038.75,1038.75,0,3,3.00
02/02/2004,22:11,1039.25,1039.25,1039.25,1039.25,1,0,1.00
02/02/2004,22:12,1039.25,1039.25,1039.00,1039.00,1,5,6.00
02/02/2004,22:14,1039.00,1039.00,1039.00,1039.00,0,1,1.00
02/02/2004,22:17,1039.25,1039.25,1039.25,1039.25,1,0,1.00
02/02/2004,22:19,1039.00,1039.00,1039.00,1039.00,0,5,5.00
02/02/2004,22:20,1039.00,1039.00,1039.00,1039.00,0,11,11.00
02/02/2004,22:21,1039.00,1039.00,1039.00,1039.00,0,5,5.00
02/02/2004,22:27,1038.75,1038.75,1038.75,1038.75,0,1,1.00
02/02/2004,22:28,1039.00,1039.00,1039.00,1039.00,1,0,1.00
02/02/2004,22:30,1039.00,1039.00,1039.00,1039.00,6,0,6.00
02/02/2004,22:31,1038.75,1039.00,1038.75,1039.00,1,20,21.00
02/02/2004,22:34,1038.75,1038.75,1038.50,1038.50,0,15,15.00
02/02/2004,22:36,1038.75,1038.75,1038.75,1038.75,3,0,3.00
02/02/2004,22:37,1038.75,1038.75,1038.75,1038.75,1,0,1.00
02/02/2004,22:39,1039.00,1039.00,1039.00,1039.00,5,0,5.00
02/02/2004,22:42,1039.00,1039.00,1039.00,1039.00,1,0,1.00
02/02/2004,22:44,1038.75,1038.75,1038.75,1038.75,0,1,1.00
02/02/2004,22:45,1038.75,1038.75,1038.75,1038.75,0,3,3.00
02/02/2004,22:46,1038.75,1038.75,1038.75,1038.75,0,1,1.00
02/02/2004,22:47,1038.75,1038.75,1038.75,1038.75,0,1,1.00
02/02/2004,22:54,1038.75,1038.75,1038.75,1038.75,0,1,1.00
02/02/2004,22:55,1038.75,1038.75,1038.75,1038.75,0,8,8.00
02/02/2004,22:56,1038.75,1039.00,1038.75,1039.00,17,2,19.00
02/02/2004,22:58,1039.25,1039.25,1039.00,1039.00,10,2,12.00
02/02/2004,22:59,1039.25,1039.25,1039.25,1039.25,1,0,1.00
02/02/2004,23:00,1039.25,1039.25,1039.25,1039.25,20,0,20.00
02/02/2004,23:03,1039.25,1039.25,1039.25,1039.25,1,0,1.00
02/02/2004,23:09,1039.00,1039.00,1039.00,1039.00,0,1,1.00
02/02/2004,23:13,1039.00,1039.00,1039.00,1039.00,0,2,2.00
02/02/2004,23:20,1039.00,1039.00,1039.00,1039.00,0,1,1.00
02/02/2004,23:21,1039.25,1039.25,1039.25,1039.25,1,0,1.00
02/02/2004,23:22,1039.25,1039.25,1039.25,1039.25,1,0,1.00
02/02/2004,23:23,1039.25,1039.25,1039.25,1039.25,30,0,30.00
02/02/2004,23:30,1039.00,1039.00,1039.00,1039.00,0,1,1.00
02/02/2004,23:31,1039.00,1039.00,1039.00,1039.00,0,2,2.00
02/02/2004,23:37,1039.25,1039.25,1039.25,1039.25,1,0,1.00
02/02/2004,23:41,1039.25,1039.25,1039.25,1039.25,6,0,6.00
02/02/2004,23:44,1039.25,1039.25,1039.25,1039.25,1,0,1.00
02/02/2004,23:48,1039.25,1039.25,1039.25,1039.25,1,0,1.00
02/02/2004,23:52,1039.00,1039.00,1039.00,1039.00,0,1,1.00
02/02/2004,23:56,1039.00,1039.00,1039.00,1039.00,0,2,2.00
02/02/2004,23:59,1039.00,1039.00,1039.00,1039.00,0,2,2.00
02/03/2004,00:02,1039.00,1039.00,1039.00,1039.00,0,1,1.00
02/03/2004,00:06,1039.00,1039.00,1039.00,1039.00,0,1,1.00
02/03/2004,00:12,1039.25,1039.25,1039.25,1039.25,2,0,2.00
02/03/2004,00:19,1039.00,1039.00,1039.00,1039.00,0,6,6.00
02/03/2004,00:21,1039.00,1039.00,1039.00,1039.00,0,1,1.00
02/03/2004,00:26,1039.00,1039.00,1039.00,1039.00,0,25,25.00
02/03/2004,00:27,1039.00,1039.00,1039.00,1039.00,0,4,4.00
02/03/2004,00:30,1039.00,1039.00,1039.00,1039.00,0,20,20.00
02/03/2004,00:31,1039.00,1039.00,1039.00,1039.00,0,1,1.00
02/03/2004,00:34,1039.00,1039.00,1039.00,1039.00,0,3,3.00
02/03/2004,00:41,1039.00,1039.00,1039.00,1039.00,0,5,5.00
02/03/2004,00:43,1039.00,1039.00,1039.00,1039.00,0,1,1.00
02/03/2004,00:47,1039.00,1039.00,1039.00,1039.00,0,2,2.00
02/03/2004,00:51,1039.00,1039.00,1039.00,1039.00,0,1,1.00
02/03/2004,00:53,1039.00,1039.25,1039.00,1039.00,1,4,5.00
02/03/2004,00:56,1039.00,1039.00,1039.00,1039.00,0,1,1.00
02/03/2004,00:57,1039.00,1039.00,1039.00,1039.00,0,2,2.00
02/03/2004,01:02,1039.25,1039.25,1039.25,1039.25,55,0,55.00
02/03/2004,01:03,1039.25,1039.25,1039.25,1039.25,2,0,2.00
02/03/2004,01:04,1039.25,1039.25,1039.25,1039.25,18,0,18.00
02/03/2004,01:05,1039.25,1039.25,1039.25,1039.25,42,0,42.00
02/03/2004,01:07,1039.25,1039.25,1039.25,1039.25,2,0,2.00
02/03/2004,01:08,1039.50,1039.50,1039.50,1039.50,48,0,48.00
02/03/2004,01:12,1039.50,1039.50,1039.50,1039.50,1,0,1.00
02/03/2004,01:15,1039.50,1039.50,1039.50,1039.50,1,0,1.00
02/03/2004,01:16,1039.75,1039.75,1039.75,1039.75,23,0,23.00
02/03/2004,01:18,1039.75,1039.75,1039.75,1039.75,1,0,1.00
02/03/2004,01:19,1039.75,1040.00,1039.75,1040.00,30,0,30.00
02/03/2004,01:20,1039.75,1039.75,1039.75,1039.75,0,23,23.00
02/03/2004,01:22,1040.00,1040.00,1040.00,1040.00,2,0,2.00
02/03/2004,01:26,1039.75,1039.75,1039.75,1039.75,0,4,4.00
02/03/2004,01:27,1040.00,1040.00,1040.00,1040.00,1,0,1.00
02/03/2004,01:28,1040.00,1040.25,1040.00,1040.25,100,0,100.00
02/03/2004,01:30,1040.25,1040.25,1040.00,1040.00,2,1,3.00
02/03/2004,01:32,1040.00,1040.00,1040.00,1040.00,0,1,1.00
02/03/2004,01:33,1040.00,1040.00,1040.00,1040.00,0,7,7.00
02/03/2004,01:34,1040.00,1040.00,1040.00,1040.00,0,10,10.00
02/03/2004,01:36,1040.00,1040.00,1040.00,1040.00,0,1,1.00
02/03/2004,01:37,1039.75,1039.75,1039.75,1039.75,0,3,3.00
02/03/2004,01:39,1039.75,1039.75,1039.75,1039.75,0,1,1.00
02/03/2004,01:41,1040.00,1040.00,1040.00,1040.00,2,0,2.00
02/03/2004,01:42,1040.00,1040.00,1040.00,1040.00,1,0,1.00
02/03/2004,01:43,1040.00,1040.00,1040.00,1040.00,9,0,9.00
02/03/2004,01:44,1040.25,1040.25,1040.25,1040.25,1,0,1.00
02/03/2004,01:45,1040.00,1040.00,1040.00,1040.00,0,5,5.00
02/03/2004,01:46,1040.00,1040.00,1039.50,1039.50,0,15,15.00
02/03/2004,01:47,1039.75,1039.75,1039.75,1039.75,18,0,18.00
02/03/2004,01:48,1039.75,1039.75,1039.75,1039.75,5,0,5.00
02/03/2004,01:50,1039.75,1039.75,1039.75,1039.75,25,0,25.00
02/03/2004,01:51,1040.00,1040.00,1039.75,1039.75,1,7,8.00
02/03/2004,01:53,1040.00,1040.00,1040.00,1040.00,30,0,30.00
02/03/2004,01:54,1040.00,1040.00,1040.00,1040.00,15,0,15.00
02/03/2004,01:55,1040.00,1040.00,1039.75,1039.75,1,5,6.00
02/03/2004,01:56,1040.00,1040.00,1040.00,1040.00,2,0,2.00
02/03/2004,01:58,1040.00,1040.00,1040.00,1040.00,3,0,3.00
02/03/2004,02:00,1040.00,1040.00,1040.00,1040.00,47,0,47.00
02/03/2004,02:01,1040.25,1040.25,1040.25,1040.25,6,0,6.00
02/03/2004,02:02,1040.00,1040.25,1040.00,1040.00,24,106,130.00
02/03/2004,02:03,1039.75,1040.00,1039.75,1039.75,12,53,65.00
02/03/2004,02:04,1039.50,1039.50,1039.25,1039.25,0,93,93.00
02/03/2004,02:05,1039.25,1039.25,1039.25,1039.25,0,93,93.00
02/03/2004,02:06,1039.25,1039.25,1039.25,1039.25,0,84,84.00
02/03/2004,02:07,1039.25,1039.25,1039.25,1039.25,0,65,65.00
02/03/2004,02:08,1039.25,1039.25,1039.25,1039.25,0,18,18.00
02/03/2004,02:09,1039.25,1039.50,1039.25,1039.50,80,65,145.00
02/03/2004,02:10,1039.25,1039.25,1039.25,1039.25,0,50,50.00
02/03/2004,02:11,1039.25,1039.25,1039.25,1039.25,0,19,19.00
02/03/2004,02:12,1039.25,1039.50,1039.25,1039.50,18,12,30.00
02/03/2004,02:13,1039.50,1039.50,1039.50,1039.50,75,0,75.00
02/03/2004,02:14,1039.50,1039.50,1038.75,1039.25,88,303,391.00
02/03/2004,02:15,1039.25,1040.75,1039.25,1040.50,330,99,429.00
02/03/2004,02:16,1040.50,1040.50,1040.00,1040.25,22,47,69.00
02/03/2004,02:17,1040.25,1040.25,1040.25,1040.25,21,0,21.00
02/03/2004,02:18,1040.25,1040.25,1040.25,1040.25,6,0,6.00
02/03/2004,02:19,1040.25,1040.25,1040.00,1040.00,26,6,32.00
02/03/2004,02:20,1040.00,1040.00,1040.00,1040.00,0,27,27.00
02/03/2004,02:21,1040.00,1040.25,1040.00,1040.25,10,2,12.00
02/03/2004,02:22,1040.25,1040.25,1040.00,1040.00,13,12,25.00
02/03/2004,02:23,1040.00,1040.00,1040.00,1040.00,0,9,9.00
02/03/2004,02:24,1039.75,1039.75,1039.75,1039.75,0,25,25.00
02/03/2004,02:25,1039.75,1040.00,1039.75,1040.00,2,13,15.00
02/03/2004,02:26,1040.00,1040.00,1039.25,1039.25,5,203,208.00
02/03/2004,02:27,1039.25,1039.25,1039.25,1039.25,0,47,47.00
02/03/2004,02:28,1039.00,1039.00,1038.50,1038.50,0,232,232.00
02/03/2004,02:29,1038.75,1038.75,1038.50,1038.50,22,9,31.00
02/03/2004,02:30,1038.75,1038.75,1038.75,1038.75,4,0,4.00
02/03/2004,02:31,1039.00,1039.00,1038.75,1039.00,11,1,12.00
02/03/2004,02:32,1039.00,1039.00,1039.00,1039.00,16,0,16.00
02/03/2004,02:33,1039.00,1039.25,1039.00,1039.25,8,0,8.00
02/03/2004,02:34,1039.00,1039.00,1039.00,1039.00,0,14,14.00
02/03/2004,02:35,1039.25,1039.25,1039.25,1039.25,27,0,27.00
02/03/2004,02:36,1039.25,1039.50,1039.25,1039.25,11,26,37.00
02/03/2004,02:37,1039.25,1039.25,1038.75,1038.75,0,127,127.00
02/03/2004,02:38,1038.75,1039.00,1038.75,1038.75,17,64,81.00
02/03/2004,02:39,1038.75,1038.75,1037.75,1038.25,40,447,487.00
02/03/2004,02:40,1038.00,1038.25,1038.00,1038.25,22,5,27.00
02/03/2004,02:41,1038.50,1038.75,1038.25,1038.75,57,5,62.00
02/03/2004,02:42,1038.50,1039.25,1038.50,1039.25,167,4,171.00
02/03/2004,02:43,1039.50,1039.50,1039.50,1039.50,78,0,78.00
02/03/2004,02:44,1039.75,1039.75,1039.75,1039.75,1,0,1.00
02/03/2004,02:45,1039.75,1039.75,1039.50,1039.50,1,16,17.00
02/03/2004,02:46,1039.50,1039.50,1039.25,1039.25,5,109,114.00
02/03/2004,02:47,1039.25,1039.50,1039.25,1039.50,2,19,21.00
02/03/2004,02:48,1039.25,1039.25,1039.25,1039.25,0,30,30.00
02/03/2004,02:49,1039.50,1039.50,1039.25,1039.25,17,10,27.00
02/03/2004,02:51,1039.25,1039.50,1039.25,1039.50,10,21,31.00
02/03/2004,02:52,1039.50,1039.50,1039.25,1039.25,12,105,117.00
02/03/2004,02:53,1039.25,1039.25,1039.25,1039.25,0,22,22.00
02/03/2004,02:54,1039.50,1039.50,1039.50,1039.50,7,0,7.00
02/03/2004,02:55,1039.50,1039.50,1039.25,1039.50,6,3,9.00
02/03/2004,02:56,1039.50,1039.50,1039.50,1039.50,27,0,27.00
02/03/2004,02:57,1039.50,1039.75,1039.50,1039.75,50,0,50.00
02/03/2004,02:58,1039.75,1039.75,1039.75,1039.75,13,0,13.00
02/03/2004,03:00,1039.75,1040.00,1039.75,1040.00,72,0,72.00
02/03/2004,03:01,1040.00,1040.00,1039.75,1039.75,14,17,31.00
02/03/2004,03:02,1040.00,1040.25,1040.00,1040.25,59,1,60.00
02/03/2004,03:03,1040.25,1040.25,1039.75,1040.00,17,19,36.00
02/03/2004,03:04,1039.75,1039.75,1039.25,1039.25,3,288,291.00
02/03/2004,03:05,1039.25,1039.25,1039.00,1039.00,52,9,61.00
02/03/2004,03:06,1039.25,1039.50,1039.25,1039.50,50,20,70.00
02/03/2004,03:07,1039.50,1039.75,1039.50,1039.50,22,13,35.00
02/03/2004,03:08,1039.75,1039.75,1039.50,1039.50,11,25,36.00
02/03/2004,03:09,1039.50,1039.50,1039.25,1039.25,0,45,45.00
02/03/2004,03:10,1039.25,1039.25,1039.25,1039.25,0,97,97.00
02/03/2004,03:12,1039.00,1039.00,1039.00,1039.00,0,24,24.00
02/03/2004,03:14,1038.75,1038.75,1038.50,1038.50,0,49,49.00
02/03/2004,03:15,1038.75,1038.75,1038.75,1038.75,13,0,13.00
02/03/2004,03:16,1038.75,1039.00,1038.75,1039.00,46,0,46.00
02/03/2004,03:17,1038.75,1038.75,1038.75,1038.75,0,5,5.00
02/03/2004,03:18,1039.00,1039.00,1039.00,1039.00,59,0,59.00
02/03/2004,03:19,1039.25,1039.25,1039.00,1039.00,7,1,8.00
02/03/2004,03:20,1039.25,1039.25,1039.25,1039.25,3,0,3.00
02/03/2004,03:21,1039.00,1039.00,1038.75,1038.75,0,27,27.00
02/03/2004,03:22,1038.75,1039.00,1038.75,1039.00,15,1,16.00
02/03/2004,03:23,1039.00,1039.00,1038.75,1038.75,11,1,12.00
02/03/2004,03:25,1038.75,1038.75,1038.75,1038.75,0,1,1.00
02/03/2004,03:26,1039.00,1039.00,1039.00,1039.00,17,0,17.00
02/03/2004,03:27,1039.00,1039.00,1039.00,1039.00,23,0,23.00
02/03/2004,03:29,1039.00,1039.00,1038.75,1038.75,3,15,18.00
02/03/2004,03:30,1038.75,1038.75,1038.75,1038.75,0,35,35.00
02/03/2004,03:31,1038.50,1038.75,1038.50,1038.75,32,5,37.00
02/03/2004,03:32,1038.75,1039.00,1038.75,1038.75,23,22,45.00
02/03/2004,03:33,1038.50,1038.75,1038.50,1038.75,14,4,18.00
02/03/2004,03:34,1038.75,1039.00,1038.75,1038.75,12,1,13.00
02/03/2004,03:35,1039.00,1039.25,1039.00,1039.25,268,3,271.00
02/03/2004,03:36,1039.25,1039.25,1039.25,1039.25,9,0,9.00
02/03/2004,03:37,1039.25,1039.75,1039.25,1039.50,288,16,304.00
02/03/2004,03:38,1039.25,1039.50,1039.25,1039.50,3,1,4.00
02/03/2004,03:40,1039.25,1039.50,1039.25,1039.50,40,47,87.00
02/03/2004,03:41,1039.25,1039.25,1039.25,1039.25,0,2,2.00
02/03/2004,03:42,1039.75,1039.75,1039.75,1039.75,98,0,98.00
02/03/2004,03:43,1040.00,1040.50,1039.75,1040.50,149,6,155.00
02/03/2004,03:44,1040.50,1040.50,1040.00,1040.00,1,105,106.00
02/03/2004,03:45,1040.00,1040.25,1040.00,1040.25,17,1,18.00
02/03/2004,03:46,1040.25,1040.25,1040.25,1040.25,3,0,3.00
02/03/2004,03:47,1040.25,1040.25,1040.25,1040.25,1,0,1.00
02/03/2004,03:48,1040.25,1040.25,1040.25,1040.25,3,0,3.00
02/03/2004,03:49,1040.25,1040.25,1040.25,1040.25,17,0,17.00
02/03/2004,03:50,1040.25,1040.25,1040.25,1040.25,31,0,31.00
02/03/2004,03:51,1040.25,1040.25,1040.00,1040.00,18,1,19.00
02/03/2004,03:52,1040.00,1040.00,1040.00,1040.00,0,2,2.00
02/03/2004,03:54,1040.00,1040.00,1040.00,1040.00,0,29,29.00
02/03/2004,03:55,1040.25,1040.25,1040.25,1040.25,10,0,10.00
02/03/2004,03:56,1040.25,1040.25,1040.25,1040.25,3,0,3.00
02/03/2004,03:58,1040.25,1040.25,1040.25,1040.25,22,0,22.00
02/03/2004,03:59,1040.25,1040.25,1040.25,1040.25,4,0,4.00
02/03/2004,04:00,1040.25,1040.25,1040.25,1040.25,13,0,13.00
02/03/2004,04:01,1040.25,1040.25,1040.25,1040.25,4,0,4.00
02/03/2004,04:02,1040.25,1040.25,1040.25,1040.25,24,0,24.00
02/03/2004,04:03,1040.25,1040.25,1040.00,1040.00,15,3,18.00
02/03/2004,04:04,1040.00,1040.25,1040.00,1040.25,1,2,3.00
02/03/2004,04:05,1040.00,1040.00,1040.00,1040.00,0,5,5.00
02/03/2004,04:08,1040.25,1040.50,1040.25,1040.25,118,23,141.00
02/03/2004,04:09,1040.25,1040.25,1040.25,1040.25,0,21,21.00
02/03/2004,04:10,1040.00,1040.00,1039.75,1040.00,6,60,66.00
02/03/2004,04:11,1040.00,1040.00,1040.00,1040.00,53,0,53.00
02/03/2004,04:13,1040.25,1040.25,1040.25,1040.25,4,0,4.00
02/03/2004,04:15,1040.25,1040.25,1040.25,1040.25,33,0,33.00
02/03/2004,04:16,1040.25,1040.25,1040.25,1040.25,25,0,25.00
02/03/2004,04:17,1040.25,1040.25,1040.25,1040.25,5,0,5.00
02/03/2004,04:18,1040.25,1040.25,1040.25,1040.25,8,0,8.00
02/03/2004,04:19,1040.25,1040.25,1040.25,1040.25,10,0,10.00
02/03/2004,04:20,1040.25,1040.50,1040.25,1040.50,65,0,65.00
02/03/2004,04:21,1040.50,1040.50,1040.50,1040.50,13,0,13.00
02/03/2004,04:22,1040.50,1040.50,1040.50,1040.50,2,0,2.00
02/03/2004,04:23,1040.50,1040.50,1040.50,1040.50,16,0,16.00
02/03/2004,04:24,1040.50,1040.50,1040.50,1040.50,2,0,2.00
02/03/2004,04:25,1040.25,1040.50,1040.25,1040.50,5,25,30.00
02/03/2004,04:27,1040.50,1040.50,1040.50,1040.50,1,0,1.00
02/03/2004,04:28,1040.25,1040.25,1040.25,1040.25,0,38,38.00
02/03/2004,04:29,1040.00,1040.00,1040.00,1040.00,0,5,5.00
02/03/2004,04:30,1040.00,1040.25,1040.00,1040.25,11,1,12.00
02/03/2004,04:31,1040.25,1040.25,1040.25,1040.25,8,0,8.00
02/03/2004,04:32,1040.25,1040.25,1040.00,1040.00,3,1,4.00
02/03/2004,04:33,1040.25,1040.50,1040.00,1040.00,25,24,49.00
02/03/2004,04:34,1039.75,1040.00,1039.75,1040.00,6,6,12.00
02/03/2004,04:35,1040.00,1040.50,1040.00,1040.25,53,5,58.00
02/03/2004,04:36,1040.25,1040.25,1040.25,1040.25,0,10,10.00
02/03/2004,04:39,1040.25,1040.25,1040.25,1040.25,0,1,1.00
02/03/2004,04:42,1040.25,1040.25,1040.25,1040.25,0,10,10.00
02/03/2004,04:43,1040.25,1040.50,1040.25,1040.50,1,5,6.00
02/03/2004,04:44,1040.25,1040.25,1040.25,1040.25,0,3,3.00
02/03/2004,04:45,1040.25,1040.25,1040.25,1040.25,0,16,16.00
02/03/2004,04:46,1040.00,1040.00,1040.00,1040.00,0,41,41.00
02/03/2004,04:47,1040.00,1040.00,1039.75,1039.75,0,11,11.00
02/03/2004,04:48,1040.00,1040.00,1040.00,1040.00,10,0,10.00
02/03/2004,04:49,1040.00,1040.00,1040.00,1040.00,39,0,39.00
02/03/2004,04:51,1039.75,1039.75,1039.75,1039.75,0,1,1.00
02/03/2004,04:52,1040.00,1040.00,1040.00,1040.00,6,0,6.00
02/03/2004,04:54,1040.00,1040.00,1040.00,1040.00,20,0,20.00
02/03/2004,04:56,1040.00,1040.00,1040.00,1040.00,3,0,3.00
02/03/2004,04:57,1040.00,1040.00,1040.00,1040.00,15,0,15.00
02/03/2004,04:58,1039.75,1039.75,1039.75,1039.75,0,3,3.00
02/03/2004,05:00,1040.00,1040.25,1040.00,1040.00,23,15,38.00
02/03/2004,05:01,1040.00,1040.25,1040.00,1040.25,42,9,51.00
02/03/2004,05:02,1040.00,1040.25,1039.75,1039.75,3,7,10.00
02/03/2004,05:03,1040.00,1040.00,1040.00,1040.00,13,0,13.00
02/03/2004,05:04,1039.75,1039.75,1039.75,1039.75,0,1,1.00
02/03/2004,05:05,1040.00,1040.00,1039.75,1039.75,1,1,2.00
02/03/2004,05:06,1039.75,1039.75,1039.75,1039.75,0,1,1.00
02/03/2004,05:07,1039.75,1039.75,1039.75,1039.75,0,8,8.00
02/03/2004,05:09,1040.00,1040.00,1040.00,1040.00,18,0,18.00
02/03/2004,05:12,1040.00,1040.00,1039.50,1039.50,10,71,81.00
02/03/2004,05:13,1039.50,1039.50,1039.50,1039.50,0,11,11.00
02/03/2004,05:14,1039.50,1039.75,1039.50,1039.50,1,7,8.00
02/03/2004,05:15,1039.75,1039.75,1039.25,1039.25,15,26,41.00
02/03/2004,05:16,1039.25,1039.50,1039.00,1039.00,12,51,63.00
02/03/2004,05:17,1039.25,1039.25,1039.00,1039.25,31,10,41.00
02/03/2004,05:18,1039.25,1039.25,1039.00,1039.25,27,11,38.00
02/03/2004,05:19,1039.25,1039.25,1039.00,1039.25,33,18,51.00
02/03/2004,05:20,1039.00,1039.00,1038.50,1039.00,33,97,130.00
02/03/2004,05:21,1038.75,1039.00,1038.75,1039.00,4,68,72.00
02/03/2004,05:22,1039.00,1039.00,1039.00,1039.00,2,0,2.00
02/03/2004,05:23,1038.75,1038.75,1038.75,1038.75,0,23,23.00
02/03/2004,05:24,1038.75,1039.00,1038.75,1038.75,1,24,25.00
02/03/2004,05:26,1038.75,1039.25,1038.75,1039.25,27,3,30.00
02/03/2004,05:27,1039.00,1039.25,1039.00,1039.25,24,1,25.00
02/03/2004,05:29,1039.00,1039.00,1039.00,1039.00,0,12,12.00
02/03/2004,05:30,1039.25,1039.25,1039.25,1039.25,3,0,3.00
02/03/2004,05:31,1039.00,1039.00,1038.50,1038.75,3,51,54.00
02/03/2004,05:32,1038.75,1038.75,1038.50,1038.50,4,32,36.00
02/03/2004,05:33,1038.75,1038.75,1038.50,1038.50,1,31,32.00
02/03/2004,05:34,1038.75,1038.75,1038.50,1038.50,4,37,41.00
02/03/2004,05:35,1038.50,1038.75,1038.25,1038.50,38,34,72.00
02/03/2004,05:36,1038.25,1038.25,1038.25,1038.25,0,49,49.00
02/03/2004,05:37,1038.25,1038.50,1038.25,1038.50,21,15,36.00
02/03/2004,05:38,1038.50,1038.50,1038.25,1038.50,39,4,43.00
02/03/2004,05:39,1038.50,1038.75,1038.50,1038.75,19,0,19.00
02/03/2004,05:40,1038.50,1038.50,1038.50,1038.50,0,5,5.00
02/03/2004,05:42,1038.25,1038.50,1038.25,1038.50,25,1,26.00
02/03/2004,05:43,1038.50,1038.50,1038.25,1038.25,1,3,4.00
02/03/2004,05:44,1038.25,1038.25,1038.00,1038.25,7,70,77.00
02/03/2004,05:45,1038.25,1038.50,1038.25,1038.25,155,1,156.00
02/03/2004,05:46,1038.25,1038.25,1038.00,1038.25,18,64,82.00
02/03/2004,05:47,1038.25,1038.75,1038.00,1038.75,86,23,109.00
02/03/2004,05:48,1038.75,1038.75,1038.50,1038.50,24,12,36.00
02/03/2004,05:49,1038.50,1038.75,1038.50,1038.75,5,113,118.00
02/03/2004,05:50,1038.75,1038.75,1038.75,1038.75,8,0,8.00
02/03/2004,05:51,1038.75,1038.75,1038.75,1038.75,20,0,20.00
02/03/2004,05:52,1039.00,1039.00,1039.00,1039.00,114,0,114.00
02/03/2004,05:53,1039.00,1039.00,1039.00,1039.00,16,0,16.00
02/03/2004,05:54,1038.75,1038.75,1038.75,1038.75,0,1,1.00
02/03/2004,05:55,1038.75,1038.75,1038.75,1038.75,0,4,4.00
02/03/2004,05:56,1038.75,1038.75,1038.75,1038.75,0,45,45.00
02/03/2004,05:57,1038.50,1038.50,1038.50,1038.50,0,25,25.00
02/03/2004,05:58,1038.50,1038.50,1038.50,1038.50,0,21,21.00
02/03/2004,05:59,1038.25,1038.25,1038.25,1038.25,0,6,6.00
02/03/2004,06:01,1038.50,1038.50,1038.25,1038.50,3,20,23.00
02/03/2004,06:02,1038.25,1038.25,1038.25,1038.25,0,14,14.00
02/03/2004,06:03,1038.25,1038.25,1038.25,1038.25,0,8,8.00
02/03/2004,06:04,1038.00,1038.00,1038.00,1038.00,0,76,76.00
02/03/2004,06:05,1038.00,1038.00,1037.75,1038.00,13,3,16.00
02/03/2004,06:06,1038.00,1038.00,1038.00,1038.00,30,0,30.00
02/03/2004,06:07,1038.00,1038.00,1037.75,1037.75,9,77,86.00
02/03/2004,06:08,1037.75,1038.00,1037.75,1038.00,1,1,2.00
02/03/2004,06:09,1037.75,1037.75,1037.75,1037.75,0,199,199.00
02/03/2004,06:10,1037.75,1037.75,1037.75,1037.75,0,121,121.00
02/03/2004,06:11,1037.75,1037.75,1037.50,1037.75,4,26,30.00
02/03/2004,06:12,1037.75,1037.75,1037.50,1037.75,40,1,41.00
02/03/2004,06:13,1038.00,1038.25,1038.00,1038.25,237,0,237.00
02/03/2004,06:14,1038.25,1038.50,1038.00,1038.00,40,22,62.00
02/03/2004,06:15,1038.25,1038.25,1038.25,1038.25,41,0,41.00
02/03/2004,06:16,1038.50,1038.50,1038.50,1038.50,7,0,7.00
02/03/2004,06:17,1038.50,1038.50,1038.25,1038.25,1,2,3.00
02/03/2004,06:18,1038.25,1038.25,1038.25,1038.25,0,4,4.00
02/03/2004,06:19,1038.25,1038.25,1038.25,1038.25,0,11,11.00
02/03/2004,06:20,1038.25,1038.50,1038.25,1038.50,53,3,56.00
02/03/2004,06:21,1038.50,1038.50,1038.50,1038.50,8,0,8.00
02/03/2004,06:22,1038.50,1038.75,1038.50,1038.50,17,3,20.00
02/03/2004,06:23,1038.75,1038.75,1038.75,1038.75,5,0,5.00
02/03/2004,06:24,1038.50,1038.50,1038.50,1038.50,0,1,1.00
02/03/2004,06:25,1038.75,1038.75,1038.75,1038.75,28,0,28.00
02/03/2004,06:26,1038.75,1038.75,1038.75,1038.75,27,0,27.00
02/03/2004,06:27,1038.75,1038.75,1038.75,1038.75,6,0,6.00
02/03/2004,06:28,1038.50,1038.50,1038.50,1038.50,0,1,1.00
02/03/2004,06:29,1038.50,1038.50,1038.50,1038.50,0,2,2.00
02/03/2004,06:30,1038.50,1038.50,1038.50,1038.50,0,11,11.00
02/03/2004,06:31,1038.50,1038.50,1038.50,1038.50,0,31,31.00
02/03/2004,06:32,1038.50,1038.50,1038.50,1038.50,0,28,28.00
02/03/2004,06:33,1038.25,1038.25,1038.25,1038.25,0,1,1.00
02/03/2004,06:34,1038.50,1038.50,1038.50,1038.50,1,0,1.00
02/03/2004,06:35,1038.25,1038.25,1038.25,1038.25,0,65,65.00
02/03/2004,06:36,1038.25,1038.25,1038.00,1038.25,36,17,53.00
02/03/2004,06:37,1038.25,1038.25,1038.25,1038.25,106,0,106.00
02/03/2004,06:38,1038.25,1038.50,1038.25,1038.50,34,0,34.00
02/03/2004,06:39,1038.50,1038.50,1038.25,1038.25,43,44,87.00
02/03/2004,06:40,1038.50,1038.75,1038.50,1038.75,47,0,47.00
02/03/2004,06:41,1038.75,1038.75,1038.50,1038.50,12,8,20.00
02/03/2004,06:42,1038.75,1038.75,1038.50,1038.50,5,1,6.00
02/03/2004,06:43,1038.75,1038.75,1038.50,1038.50,38,24,62.00
02/03/2004,06:44,1038.75,1038.75,1038.50,1038.50,1,47,48.00
02/03/2004,06:45,1038.50,1038.50,1038.50,1038.50,0,13,13.00
02/03/2004,06:46,1038.50,1038.50,1038.50,1038.50,0,39,39.00
02/03/2004,06:47,1038.75,1038.75,1038.75,1038.75,17,0,17.00
02/03/2004,06:48,1038.75,1038.75,1038.75,1038.75,26,0,26.00
02/03/2004,06:49,1038.75,1038.75,1038.75,1038.75,14,0,14.00
02/03/2004,06:50,1038.75,1038.75,1038.75,1038.75,10,0,10.00
02/03/2004,06:51,1038.75,1039.00,1038.75,1039.00,15,0,15.00
02/03/2004,06:52,1038.75,1039.00,1038.50,1038.50,1,94,95.00
02/03/2004,06:53,1038.75,1038.75,1038.75,1038.75,14,0,14.00
02/03/2004,06:54,1038.75,1038.75,1038.75,1038.75,7,0,7.00
02/03/2004,06:55,1038.75,1038.75,1038.75,1038.75,3,0,3.00
02/03/2004,06:56,1038.75,1038.75,1038.75,1038.75,60,0,60.00
02/03/2004,06:57,1038.75,1038.75,1038.75,1038.75,52,0,52.00
02/03/2004,06:58,1038.75,1038.75,1038.50,1038.50,1,82,83.00
02/03/2004,06:59,1038.50,1038.75,1038.25,1038.50,16,103,119.00
02/03/2004,07:00,1038.75,1038.75,1038.50,1038.75,6,70,76.00
02/03/2004,07:01,1038.75,1039.00,1038.75,1039.00,32,0,32.00
02/03/2004,07:02,1039.00,1039.00,1039.00,1039.00,1,0,1.00
02/03/2004,07:03,1039.00,1039.00,1039.00,1039.00,78,0,78.00
02/03/2004,07:04,1039.00,1039.50,1039.00,1039.25,58,131,189.00
02/03/2004,07:05,1039.50,1040.00,1039.25,1039.75,285,12,297.00
02/03/2004,07:06,1039.75,1039.75,1039.75,1039.75,0,63,63.00
02/03/2004,07:07,1039.50,1039.75,1039.50,1039.50,1,14,15.00
02/03/2004,07:08,1039.25,1039.75,1039.25,1039.75,129,4,133.00
02/03/2004,07:09,1039.75,1039.75,1039.75,1039.75,29,0,29.00
02/03/2004,07:10,1039.75,1039.75,1039.50,1039.50,2,75,77.00
02/03/2004,07:11,1039.50,1039.75,1039.50,1039.75,72,7,79.00
02/03/2004,07:12,1039.75,1040.00,1039.75,1039.75,26,4,30.00
02/03/2004,07:13,1039.75,1040.00,1039.75,1040.00,31,2,33.00
02/03/2004,07:14,1040.00,1040.00,1039.75,1039.75,7,4,11.00
02/03/2004,07:15,1039.75,1040.00,1039.75,1039.75,11,12,23.00
02/03/2004,07:16,1039.75,1039.75,1039.75,1039.75,0,25,25.00
02/03/2004,07:17,1039.75,1039.75,1039.50,1039.50,0,5,5.00
02/03/2004,07:18,1039.50,1039.75,1039.50,1039.75,34,22,56.00
02/03/2004,07:19,1040.00,1040.25,1040.00,1040.00,76,34,110.00
02/03/2004,07:20,1040.00,1040.25,1040.00,1040.00,244,87,331.00
02/03/2004,07:21,1040.25,1040.25,1040.00,1040.25,17,14,31.00
02/03/2004,07:22,1040.25,1040.25,1040.00,1040.00,21,89,110.00
02/03/2004,07:23,1040.00,1040.25,1039.75,1040.25,74,9,83.00
02/03/2004,07:24,1040.25,1040.75,1040.00,1040.75,503,71,574.00
02/03/2004,07:25,1040.50,1040.50,1040.25,1040.50,10,161,171.00
02/03/2004,07:26,1040.50,1040.75,1040.50,1040.50,43,10,53.00
02/03/2004,07:27,1040.50,1040.50,1040.00,1040.25,3,110,113.00
02/03/2004,07:28,1040.25,1040.25,1040.25,1040.25,174,0,174.00
02/03/2004,07:29,1040.00,1040.25,1040.00,1040.00,34,7,41.00
02/03/2004,07:30,1040.25,1040.25,1040.25,1040.25,406,0,406.00
02/03/2004,07:31,1040.25,1040.50,1040.25,1040.25,106,29,135.00
02/03/2004,07:32,1040.00,1040.25,1040.00,1040.25,77,1,78.00
02/03/2004,07:33,1040.25,1040.25,1040.00,1040.00,3,10,13.00
02/03/2004,07:34,1040.25,1040.25,1040.25,1040.25,261,0,261.00
02/03/2004,07:35,1040.25,1040.25,1040.25,1040.25,13,0,13.00
02/03/2004,07:36,1040.00,1040.00,1040.00,1040.00,0,125,125.00
02/03/2004,07:37,1039.75,1040.25,1039.75,1040.00,75,38,113.00
02/03/2004,07:38,1040.00,1040.25,1040.00,1040.00,1,15,16.00
02/03/2004,07:39,1040.00,1040.00,1040.00,1040.00,0,14,14.00
02/03/2004,07:40,1040.00,1040.00,1040.00,1040.00,0,16,16.00
02/03/2004,07:41,1040.25,1040.25,1040.25,1040.25,59,0,59.00
02/03/2004,07:42,1040.25,1040.50,1040.00,1040.25,9,16,25.00
02/03/2004,07:43,1040.50,1040.50,1040.25,1040.25,149,36,185.00
02/03/2004,07:44,1040.25,1040.25,1040.00,1040.00,15,64,79.00
02/03/2004,07:45,1040.00,1040.00,1040.00,1040.00,0,55,55.00
02/03/2004,07:46,1040.00,1040.00,1039.75,1040.00,20,29,49.00
02/03/2004,07:47,1040.00,1040.00,1039.75,1039.75,9,1,10.00
02/03/2004,07:48,1039.75,1039.75,1039.75,1039.75,0,84,84.00
02/03/2004,07:49,1039.75,1039.75,1039.50,1039.50,0,26,26.00
02/03/2004,07:50,1039.75,1039.75,1039.50,1039.50,25,43,68.00
02/03/2004,07:51,1039.50,1039.50,1039.25,1039.25,15,42,57.00
02/03/2004,07:52,1039.25,1039.25,1039.00,1039.25,23,31,54.00
02/03/2004,07:53,1039.25,1039.25,1039.25,1039.25,74,0,74.00
02/03/2004,07:54,1039.25,1039.25,1039.25,1039.25,76,0,76.00
02/03/2004,07:55,1039.25,1039.25,1039.25,1039.25,24,0,24.00
02/03/2004,07:56,1039.25,1039.50,1039.25,1039.25,63,136,199.00
02/03/2004,07:57,1039.50,1039.75,1039.50,1039.50,79,2,81.00
02/03/2004,07:58,1039.50,1039.50,1039.50,1039.50,0,108,108.00
02/03/2004,07:59,1039.50,1039.50,1039.00,1039.25,5,200,205.00
02/03/2004,08:00,1039.00,1039.25,1039.00,1039.00,1,80,81.00
02/03/2004,08:01,1039.00,1039.00,1038.75,1039.00,2,106,108.00
02/03/2004,08:02,1039.00,1039.50,1039.00,1039.50,336,26,362.00
02/03/2004,08:03,1039.50,1039.50,1039.00,1039.25,171,207,378.00
02/03/2004,08:04,1039.00,1039.00,1038.25,1038.75,122,460,582.00
02/03/2004,08:05,1038.50,1038.75,1038.25,1038.50,31,207,238.00
02/03/2004,08:06,1038.50,1038.50,1038.25,1038.25,60,11,71.00
02/03/2004,08:07,1038.25,1038.75,1038.25,1038.50,54,20,74.00
02/03/2004,08:08,1038.50,1038.50,1038.25,1038.25,0,143,143.00
02/03/2004,08:09,1038.25,1038.50,1038.25,1038.50,26,115,141.00
02/03/2004,08:10,1038.50,1038.50,1038.25,1038.50,35,1,36.00
02/03/2004,08:11,1038.50,1038.75,1038.50,1038.50,20,34,54.00
02/03/2004,08:12,1038.50,1038.75,1038.50,1038.50,1,2,3.00
02/03/2004,08:13,1038.50,1038.50,1038.50,1038.50,0,5,5.00
02/03/2004,08:14,1038.75,1038.75,1038.50,1038.50,1,7,8.00
02/03/2004,08:15,1038.50,1038.75,1038.50,1038.50,54,89,143.00
02/03/2004,08:16,1038.50,1038.50,1038.50,1038.50,0,22,22.00
02/03/2004,08:17,1038.50,1038.75,1038.25,1038.25,41,36,77.00
02/03/2004,08:18,1038.50,1038.50,1038.50,1038.50,1,0,1.00
02/03/2004,08:19,1038.50,1038.75,1038.25,1038.75,30,1,31.00
02/03/2004,08:20,1038.75,1038.75,1038.50,1038.50,20,1,21.00
02/03/2004,08:21,1038.75,1038.75,1038.50,1038.50,21,43,64.00
02/03/2004,08:22,1038.50,1038.50,1038.50,1038.50,0,16,16.00
02/03/2004,08:23,1038.50,1038.50,1038.25,1038.50,5,13,18.00
02/03/2004,08:24,1038.50,1038.50,1038.50,1038.50,24,0,24.00
02/03/2004,08:25,1038.25,1038.25,1038.25,1038.25,0,29,29.00
02/03/2004,08:26,1038.25,1038.50,1038.25,1038.50,5,9,14.00
02/03/2004,08:27,1038.25,1038.75,1038.25,1038.50,134,20,154.00
02/03/2004,08:28,1038.75,1039.00,1038.50,1039.00,126,9,135.00
02/03/2004,08:29,1039.00,1039.00,1038.75,1039.00,9,99,108.00
02/03/2004,08:30,1039.00,1039.00,1038.25,1038.50,651,1197,1848.00
02/03/2004,08:31,1038.50,1039.00,1038.00,1038.25,2260,3133,5393.00
02/03/2004,08:32,1038.25,1038.25,1037.50,1037.50,717,2264,2981.00
02/03/2004,08:33,1037.75,1038.00,1037.50,1038.00,2049,1615,3664.00
02/03/2004,08:34,1037.75,1038.75,1037.75,1038.50,2169,1560,3729.00
02/03/2004,08:35,1038.50,1038.75,1038.25,1038.75,1562,697,2259.00
02/03/2004,08:36,1038.50,1039.25,1038.25,1039.25,1377,639,2016.00
02/03/2004,08:37,1039.25,1040.00,1039.00,1039.25,1417,1769,3186.00
02/03/2004,08:38,1039.00,1039.25,1038.50,1038.75,1808,1448,3256.00
02/03/2004,08:39,1038.75,1039.00,1038.25,1038.25,335,918,1253.00
02/03/2004,08:40,1038.50,1039.00,1038.25,1038.25,740,417,1157.00
02/03/2004,08:41,1038.50,1038.75,1038.25,1038.25,209,819,1028.00
02/03/2004,08:42,1038.25,1038.50,1038.00,1038.25,414,968,1382.00
02/03/2004,08:43,1038.25,1038.50,1038.00,1038.00,786,872,1658.00
02/03/2004,08:44,1038.00,1038.50,1037.75,1037.75,826,1189,2015.00
02/03/2004,08:45,1037.75,1037.75,1036.50,1036.75,250,3142,3392.00
02/03/2004,08:46,1036.50,1037.00,1036.25,1036.75,2645,2781,5426.00
02/03/2004,08:47,1036.75,1037.00,1036.00,1036.25,572,2721,3293.00
02/03/2004,08:48,1036.25,1037.00,1035.75,1036.50,2536,2298,4834.00
02/03/2004,08:49,1036.75,1037.00,1036.25,1036.75,1546,916,2462.00
02/03/2004,08:50,1036.75,1037.50,1036.50,1037.50,1697,814,2511.00
02/03/2004,08:51,1037.50,1037.75,1037.25,1037.50,1660,1154,2814.00
02/03/2004,08:52,1037.25,1037.75,1037.25,1037.75,1397,479,1876.00
02/03/2004,08:53,1037.75,1038.25,1037.50,1038.00,1168,437,1605.00
02/03/2004,08:54,1038.00,1038.25,1037.75,1038.00,349,351,700.00
02/03/2004,08:55,1037.75,1038.50,1037.50,1038.50,1686,1736,3422.00
02/03/2004,08:56,1038.25,1039.75,1038.25,1039.50,2646,1808,4454.00
02/03/2004,08:57,1039.50,1040.50,1039.25,1040.25,3247,784,4031.00
02/03/2004,08:58,1040.50,1040.50,1040.00,1040.50,1543,1068,2611.00
02/03/2004,08:59,1040.75,1040.75,1040.00,1040.25,985,1582,2567.00
02/03/2004,09:00,1040.00,1040.25,1039.75,1040.25,794,997,1791.00
02/03/2004,09:01,1040.00,1040.25,1039.00,1039.25,650,1714,2364.00
02/03/2004,09:02,1039.25,1039.75,1039.25,1039.75,877,410,1287.00
02/03/2004,09:03,1039.50,1040.00,1039.25,1040.00,1103,623,1726.00
02/03/2004,09:04,1040.00,1040.50,1039.75,1040.00,1764,2424,4188.00
02/03/2004,09:05,1039.75,1041.00,1039.75,1041.00,2802,727,3529.00
02/03/2004,09:06,1040.75,1041.25,1040.00,1041.00,2685,2481,5166.00
02/03/2004,09:07,1040.75,1041.00,1040.25,1040.75,1633,1539,3172.00
02/03/2004,09:08,1040.75,1041.00,1040.25,1040.50,875,1548,2423.00
02/03/2004,09:09,1040.50,1040.75,1040.25,1040.50,409,2107,2516.00
02/03/2004,09:10,1040.25,1041.25,1040.25,1041.25,1381,873,2254.00
02/03/2004,09:11,1041.25,1041.25,1040.25,1040.25,201,2073,2274.00
02/03/2004,09:12,1040.25,1040.50,1040.00,1040.00,336,2104,2440.00
02/03/2004,09:13,1040.25,1040.25,1040.00,1040.25,169,399,568.00
02/03/2004,09:14,1040.25,1040.50,1039.50,1039.75,757,1685,2442.00
02/03/2004,09:15,1039.75,1041.00,1039.75,1041.00,2012,369,2381.00
02/03/2004,09:16,1041.00,1041.25,1040.25,1040.25,902,1778,2680.00
02/03/2004,09:17,1040.25,1041.00,1040.25,1040.75,651,485,1136.00
02/03/2004,09:18,1040.50,1041.75,1040.50,1041.50,2187,974,3161.00
02/03/2004,09:19,1041.50,1041.50,1040.50,1040.75,408,2698,3106.00
02/03/2004,09:20,1040.75,1041.25,1040.75,1040.75,1215,920,2135.00
02/03/2004,09:21,1040.75,1041.00,1040.00,1040.00,459,1888,2347.00
02/03/2004,09:22,1040.00,1040.75,1039.75,1040.75,1597,559,2156.00
02/03/2004,09:23,1040.75,1040.75,1040.25,1040.25,728,332,1060.00
02/03/2004,09:24,1040.50,1040.50,1040.00,1040.25,418,514,932.00
02/03/2004,09:25,1040.00,1040.25,1039.75,1040.25,454,1605,2059.00
02/03/2004,09:26,1040.25,1040.25,1040.00,1040.25,36,151,187.00
02/03/2004,09:27,1040.25,1041.00,1040.00,1041.00,1542,94,1636.00
02/03/2004,09:28,1041.00,1041.00,1040.25,1040.75,214,862,1076.00
02/03/2004,09:29,1040.50,1040.75,1040.50,1040.75,232,92,324.00
02/03/2004,09:30,1040.75,1041.00,1040.50,1040.50,39,327,366.00
02/03/2004,09:31,1040.50,1040.75,1039.25,1039.50,1361,3413,4774.00
02/03/2004,09:32,1039.50,1039.75,1038.75,1039.25,600,2085,2685.00
02/03/2004,09:33,1039.00,1039.50,1039.00,1039.25,1178,464,1642.00
02/03/2004,09:34,1039.25,1039.50,1038.25,1038.50,1224,2029,3253.00
02/03/2004,09:35,1038.50,1038.75,1038.00,1038.25,1483,1063,2546.00
02/03/2004,09:36,1038.25,1038.50,1038.00,1038.25,822,1418,2240.00
02/03/2004,09:37,1038.00,1038.25,1037.00,1037.25,1142,3088,4230.00
02/03/2004,09:38,1037.25,1037.75,1037.00,1037.25,1068,1285,2353.00
02/03/2004,09:39,1037.50,1037.75,1037.00,1037.50,700,991,1691.00
02/03/2004,09:40,1037.25,1038.00,1037.25,1038.00,668,269,937.00
02/03/2004,09:41,1038.00,1038.25,1037.75,1038.00,754,814,1568.00
02/03/2004,09:42,1038.00,1038.00,1037.50,1038.00,317,654,971.00
02/03/2004,09:43,1038.00,1038.25,1037.25,1037.50,1181,1180,2361.00
02/03/2004,09:44,1037.50,1038.25,1037.50,1038.00,843,297,1140.00
02/03/2004,09:45,1038.00,1038.25,1036.50,1036.50,1243,4768,6011.00
02/03/2004,09:46,1036.75,1038.00,1036.50,1038.00,1715,572,2287.00
02/03/2004,09:47,1037.75,1038.50,1037.75,1038.50,1146,449,1595.00
02/03/2004,09:48,1038.50,1038.75,1038.25,1038.50,829,543,1372.00
02/03/2004,09:49,1038.25,1039.00,1038.25,1038.50,1018,958,1976.00
02/03/2004,09:50,1038.50,1039.00,1038.25,1038.25,556,891,1447.00
02/03/2004,09:51,1038.25,1038.50,1038.00,1038.25,384,476,860.00
02/03/2004,09:52,1038.25,1038.50,1037.75,1038.00,443,543,986.00
02/03/2004,09:53,1037.75,1038.50,1037.75,1038.50,868,208,1076.00
02/03/2004,09:54,1038.50,1039.25,1038.50,1039.00,865,182,1047.00
02/03/2004,09:55,1039.00,1039.25,1038.50,1039.25,591,722,1313.00
02/03/2004,09:56,1039.00,1039.75,1038.75,1039.75,1500,414,1914.00
02/03/2004,09:57,1039.75,1040.50,1039.25,1040.25,2959,1196,4155.00
02/03/2004,09:58,1040.25,1040.50,1039.75,1040.00,226,1113,1339.00
02/03/2004,09:59,1040.00,1041.00,1039.75,1040.75,3324,831,4155.00
02/03/2004,10:00,1040.75,1040.75,1040.50,1040.50,926,491,1417.00
02/03/2004,10:01,1040.75,1041.00,1039.75,1040.00,798,2494,3292.00
02/03/2004,10:02,1040.00,1040.50,1039.75,1040.25,821,565,1386.00
02/03/2004,10:03,1040.25,1040.75,1040.25,1040.50,813,678,1491.00
02/03/2004,10:04,1040.50,1040.75,1040.25,1040.25,481,515,996.00
02/03/2004,10:05,1040.25,1040.25,1039.50,1039.75,773,1026,1799.00
02/03/2004,10:06,1039.75,1040.50,1039.75,1040.25,880,900,1780.00
02/03/2004,10:07,1040.25,1040.50,1040.00,1040.00,206,1522,1728.00
02/03/2004,10:08,1040.25,1040.25,1039.25,1039.50,591,2448,3039.00
02/03/2004,10:09,1039.50,1039.75,1039.00,1039.75,1563,1553,3116.00
02/03/2004,10:10,1039.50,1040.50,1039.25,1040.25,1728,782,2510.00
02/03/2004,10:11,1040.50,1041.00,1040.25,1040.50,1727,971,2698.00
02/03/2004,10:12,1040.50,1040.75,1040.25,1040.25,207,362,569.00
02/03/2004,10:13,1040.25,1040.50,1039.75,1040.25,327,615,942.00
02/03/2004,10:14,1040.25,1040.50,1040.00,1040.00,6,110,116.00
02/03/2004,10:15,1040.00,1040.25,1039.50,1039.50,14,826,840.00
02/03/2004,10:16,1039.75,1040.00,1039.25,1039.75,601,544,1145.00
02/03/2004,10:17,1039.75,1040.50,1039.75,1040.25,956,385,1341.00
02/03/2004,10:18,1040.00,1040.75,1040.00,1040.25,560,569,1129.00
02/03/2004,10:19,1040.25,1040.50,1040.00,1040.50,607,436,1043.00
02/03/2004,10:20,1040.50,1040.50,1040.00,1040.00,17,532,549.00
02/03/2004,10:21,1040.00,1040.75,1040.00,1040.50,793,366,1159.00
02/03/2004,10:22,1040.50,1041.50,1040.50,1040.75,2399,1414,3813.00
02/03/2004,10:23,1040.75,1041.50,1040.50,1041.50,881,1430,2311.00
02/03/2004,10:24,1041.50,1041.50,1040.50,1040.75,231,817,1048.00
02/03/2004,10:25,1040.75,1041.25,1040.50,1040.75,525,142,667.00
02/03/2004,10:26,1040.75,1041.25,1040.75,1041.00,1259,307,1566.00
02/03/2004,10:27,1040.75,1040.75,1040.00,1040.50,855,1566,2421.00
02/03/2004,10:28,1040.50,1040.75,1040.50,1040.50,9,472,481.00
02/03/2004,10:29,1040.50,1040.75,1040.50,1040.50,54,112,166.00
02/03/2004,10:30,1040.50,1041.25,1040.50,1040.75,1265,757,2022.00
02/03/2004,10:31,1041.00,1041.00,1040.25,1040.75,220,884,1104.00
02/03/2004,10:32,1040.75,1040.75,1040.50,1040.75,328,28,356.00
02/03/2004,10:33,1040.75,1041.25,1040.75,1040.75,305,265,570.00
02/03/2004,10:34,1040.75,1041.00,1040.00,1040.25,1080,2019,3099.00
02/03/2004,10:35,1040.25,1040.75,1040.00,1040.50,2296,393,2689.00
02/03/2004,10:36,1040.50,1040.75,1040.50,1040.50,29,241,270.00
02/03/2004,10:37,1040.50,1040.75,1040.50,1040.75,288,36,324.00
02/03/2004,10:38,1040.50,1040.75,1040.00,1040.00,135,928,1063.00
02/03/2004,10:39,1040.00,1040.25,1040.00,1040.00,521,460,981.00
02/03/2004,10:40,1040.00,1040.75,1040.00,1040.50,459,75,534.00
02/03/2004,10:41,1040.75,1040.75,1040.25,1040.50,76,432,508.00
02/03/2004,10:42,1040.50,1040.50,1039.75,1040.00,304,1173,1477.00
02/03/2004,10:43,1040.00,1040.25,1039.75,1040.25,353,719,1072.00
02/03/2004,10:44,1040.00,1040.50,1040.00,1040.25,203,232,435.00
02/03/2004,10:45,1040.50,1040.50,1040.25,1040.25,353,185,538.00
02/03/2004,10:46,1040.25,1040.50,1040.00,1040.25,133,51,184.00
02/03/2004,10:47,1040.50,1041.00,1040.25,1041.00,299,68,367.00
02/03/2004,10:48,1041.00,1041.00,1040.50,1040.75,34,460,494.00
02/03/2004,10:49,1040.50,1040.75,1040.50,1040.50,429,190,619.00
02/03/2004,10:50,1040.50,1040.50,1039.50,1040.25,677,1285,1962.00
02/03/2004,10:51,1040.00,1040.50,1039.75,1039.75,349,1138,1487.00
02/03/2004,10:52,1040.00,1040.25,1039.75,1040.25,112,56,168.00
02/03/2004,10:53,1040.00,1040.00,1038.50,1038.75,425,2852,3277.00
02/03/2004,10:54,1039.00,1039.00,1038.00,1038.00,264,2334,2598.00
02/03/2004,10:55,1038.25,1038.75,1037.75,1038.25,1945,2374,4319.00
02/03/2004,10:56,1038.25,1038.75,1038.00,1038.50,743,670,1413.00
02/03/2004,10:57,1038.50,1038.75,1038.25,1038.75,480,757,1237.00
02/03/2004,10:58,1038.50,1039.25,1038.25,1039.00,995,503,1498.00
02/03/2004,10:59,1039.00,1039.00,1038.25,1038.75,210,787,997.00
02/03/2004,11:00,1038.50,1039.00,1038.00,1038.75,787,407,1194.00
02/03/2004,11:01,1038.75,1038.75,1038.50,1038.50,123,671,794.00
02/03/2004,11:02,1038.75,1038.75,1038.25,1038.50,113,155,268.00
02/03/2004,11:03,1038.50,1039.00,1038.50,1039.00,314,366,680.00
02/03/2004,11:04,1039.00,1039.00,1038.25,1038.50,671,762,1433.00
02/03/2004,11:05,1038.50,1039.00,1038.50,1039.00,355,321,676.00
02/03/2004,11:06,1039.00,1039.25,1038.75,1039.00,277,369,646.00
02/03/2004,11:07,1039.00,1039.00,1038.50,1038.75,254,422,676.00
02/03/2004,11:08,1038.75,1039.25,1038.75,1039.00,146,51,197.00
02/03/2004,11:09,1039.00,1039.50,1039.00,1039.50,433,331,764.00
02/03/2004,11:10,1039.50,1039.50,1039.00,1039.25,212,799,1011.00
02/03/2004,11:11,1039.25,1039.50,1039.25,1039.25,522,193,715.00
02/03/2004,11:12,1039.25,1040.75,1039.25,1040.50,2456,650,3106.00
02/03/2004,11:13,1040.50,1040.75,1040.25,1040.50,310,563,873.00
02/03/2004,11:14,1040.50,1040.75,1039.50,1040.00,848,2151,2999.00
02/03/2004,11:15,1040.00,1040.75,1040.00,1040.50,1660,184,1844.00
02/03/2004,11:16,1040.50,1040.75,1040.25,1040.25,211,142,353.00
02/03/2004,11:17,1040.25,1040.75,1040.00,1040.25,434,224,658.00
02/03/2004,11:18,1040.25,1041.25,1040.25,1041.00,869,662,1531.00
02/03/2004,11:19,1041.00,1041.25,1040.75,1041.00,679,463,1142.00
02/03/2004,11:20,1041.00,1041.50,1040.75,1041.25,744,398,1142.00
02/03/2004,11:21,1041.50,1041.75,1041.50,1041.50,1031,371,1402.00
02/03/2004,11:22,1041.50,1041.75,1041.50,1041.75,846,400,1246.00
02/03/2004,11:23,1041.50,1042.25,1041.50,1041.75,2393,711,3104.00
02/03/2004,11:24,1041.75,1042.25,1041.75,1042.00,280,386,666.00
02/03/2004,11:25,1042.00,1042.25,1041.75,1041.75,191,381,572.00
02/03/2004,11:26,1041.75,1042.25,1041.75,1042.25,494,679,1173.00
02/03/2004,11:27,1042.25,1042.50,1041.50,1041.75,1081,1301,2382.00
02/03/2004,11:28,1041.75,1041.75,1041.50,1041.50,197,139,336.00
02/03/2004,11:29,1041.50,1041.75,1041.50,1041.50,83,215,298.00
02/03/2004,11:30,1041.50,1041.50,1041.25,1041.25,11,750,761.00
02/03/2004,11:31,1041.25,1041.50,1041.25,1041.50,372,83,455.00
02/03/2004,11:32,1041.25,1042.00,1041.25,1041.75,778,138,916.00
02/03/2004,11:33,1042.00,1042.00,1041.50,1041.75,307,276,583.00
02/03/2004,11:34,1041.75,1041.75,1041.25,1041.50,38,397,435.00
02/03/2004,11:35,1041.25,1041.75,1041.25,1041.75,306,42,348.00
02/03/2004,11:36,1041.50,1041.75,1041.50,1041.75,35,15,50.00
02/03/2004,11:37,1041.75,1042.00,1041.50,1041.50,166,345,511.00
02/03/2004,11:38,1041.25,1042.00,1041.25,1041.50,204,345,549.00
02/03/2004,11:39,1041.50,1041.75,1041.50,1041.75,246,162,408.00
02/03/2004,11:40,1041.75,1041.75,1041.50,1041.50,145,162,307.00
02/03/2004,11:41,1041.50,1041.75,1041.00,1041.00,269,1635,1904.00
02/03/2004,11:42,1041.00,1041.25,1040.75,1041.00,477,1007,1484.00
02/03/2004,11:43,1041.00,1041.75,1041.00,1041.50,614,387,1001.00
02/03/2004,11:44,1041.75,1041.75,1041.50,1041.75,236,166,402.00
02/03/2004,11:45,1041.75,1042.00,1041.50,1041.75,85,38,123.00
02/03/2004,11:46,1042.00,1042.00,1041.50,1041.75,74,150,224.00
02/03/2004,11:47,1041.50,1041.75,1041.50,1041.75,6,419,425.00
02/03/2004,11:48,1041.75,1041.75,1041.25,1041.50,96,182,278.00
02/03/2004,11:49,1041.50,1041.75,1041.25,1041.25,116,170,286.00
02/03/2004,11:50,1041.25,1041.75,1041.25,1041.50,83,221,304.00
02/03/2004,11:51,1041.25,1041.50,1041.25,1041.25,72,461,533.00
02/03/2004,11:52,1041.25,1041.75,1041.25,1041.50,144,119,263.00
02/03/2004,11:53,1041.75,1041.75,1041.50,1041.75,6,5,11.00
02/03/2004,11:54,1041.75,1041.75,1041.50,1041.75,11,30,41.00
02/03/2004,11:55,1041.50,1041.75,1041.50,1041.50,16,321,337.00
02/03/2004,11:56,1041.50,1041.50,1041.50,1041.50,0,75,75.00
02/03/2004,11:57,1041.50,1041.50,1041.25,1041.25,111,864,975.00
02/03/2004,11:58,1041.50,1042.00,1041.25,1042.00,1026,293,1319.00
02/03/2004,11:59,1041.75,1042.00,1041.50,1041.75,360,168,528.00
02/03/2004,12:00,1042.00,1042.00,1041.50,1041.50,10,447,457.00
02/03/2004,12:01,1041.75,1041.75,1041.50,1041.75,16,146,162.00
02/03/2004,12:02,1041.50,1042.00,1041.50,1041.50,156,160,316.00
02/03/2004,12:03,1041.50,1041.75,1041.50,1041.75,187,53,240.00
02/03/2004,12:04,1041.75,1042.75,1041.75,1042.25,2357,408,2765.00
02/03/2004,12:05,1042.25,1042.25,1041.75,1042.00,274,686,960.00
02/03/2004,12:06,1042.00,1042.25,1041.75,1042.00,374,820,1194.00
02/03/2004,12:07,1042.25,1042.25,1041.75,1042.00,19,386,405.00
02/03/2004,12:08,1041.75,1042.50,1041.75,1042.00,724,374,1098.00
02/03/2004,12:09,1042.00,1042.00,1041.75,1042.00,275,20,295.00
02/03/2004,12:10,1042.00,1042.25,1041.75,1042.00,309,331,640.00
02/03/2004,12:11,1042.00,1042.00,1041.50,1041.50,34,918,952.00
02/03/2004,12:12,1041.50,1041.75,1041.50,1041.50,18,619,637.00
02/03/2004,12:13,1041.50,1041.75,1041.50,1041.50,153,100,253.00
02/03/2004,12:14,1041.50,1041.75,1041.50,1041.50,16,73,89.00
02/03/2004,12:15,1041.50,1041.75,1041.25,1041.50,151,249,400.00
02/03/2004,12:16,1041.50,1041.75,1040.50,1040.50,198,1871,2069.00
02/03/2004,12:17,1040.50,1041.00,1040.25,1040.75,1098,978,2076.00
02/03/2004,12:18,1040.50,1041.00,1040.25,1040.75,277,372,649.00
02/03/2004,12:19,1040.75,1041.00,1040.50,1040.75,249,514,763.00
02/03/2004,12:20,1040.75,1041.00,1040.50,1041.00,244,258,502.00
02/03/2004,12:21,1041.00,1041.00,1040.75,1040.75,13,146,159.00
02/03/2004,12:22,1040.75,1041.00,1040.50,1040.75,124,650,774.00
02/03/2004,12:23,1040.75,1040.75,1040.50,1040.75,42,200,242.00
02/03/2004,12:24,1040.75,1040.75,1040.75,1040.75,111,0,111.00
02/03/2004,12:25,1040.75,1041.00,1040.50,1040.75,183,276,459.00
02/03/2004,12:26,1040.75,1041.00,1040.75,1041.00,127,2,129.00
02/03/2004,12:27,1041.00,1041.00,1040.50,1040.75,487,306,793.00
02/03/2004,12:28,1040.75,1041.25,1040.75,1041.00,448,40,488.00
02/03/2004,12:29,1041.00,1041.50,1041.00,1041.50,730,100,830.00
02/03/2004,12:30,1041.50,1041.75,1041.25,1041.25,655,50,705.00
02/03/2004,12:31,1041.50,1041.50,1041.00,1041.00,100,924,1024.00
02/03/2004,12:32,1041.00,1041.25,1041.00,1041.25,20,142,162.00
02/03/2004,12:33,1041.25,1041.75,1041.00,1041.50,371,106,477.00
02/03/2004,12:34,1041.75,1041.75,1041.25,1041.50,463,274,737.00
02/03/2004,12:35,1041.25,1041.50,1041.00,1041.25,19,212,231.00
02/03/2004,12:36,1041.25,1041.25,1041.00,1041.00,179,13,192.00
02/03/2004,12:37,1041.25,1041.50,1041.00,1041.25,139,19,158.00
02/03/2004,12:38,1041.50,1041.50,1041.00,1041.25,16,254,270.00
02/03/2004,12:39,1041.00,1041.50,1041.00,1041.25,104,402,506.00
02/03/2004,12:40,1041.25,1041.50,1041.00,1041.00,1,183,184.00
02/03/2004,12:41,1041.00,1041.00,1040.50,1041.00,218,1161,1379.00
02/03/2004,12:42,1041.00,1041.50,1040.75,1041.00,360,315,675.00
02/03/2004,12:43,1041.00,1041.00,1040.50,1041.00,401,207,608.00
02/03/2004,12:44,1041.00,1041.50,1041.00,1041.25,206,52,258.00
02/03/2004,12:45,1041.25,1041.50,1041.00,1041.25,85,107,192.00
02/03/2004,12:46,1041.25,1041.25,1041.00,1041.25,230,51,281.00
02/03/2004,12:47,1041.25,1041.50,1041.00,1041.00,120,56,176.00
02/03/2004,12:48,1041.25,1041.25,1041.00,1041.25,273,37,310.00
02/03/2004,12:49,1041.25,1041.25,1041.00,1041.00,33,154,187.00
02/03/2004,12:50,1041.00,1041.50,1041.00,1041.50,684,32,716.00
02/03/2004,12:51,1041.25,1041.50,1041.25,1041.50,253,33,286.00
02/03/2004,12:52,1041.50,1041.75,1041.25,1041.50,95,29,124.00
02/03/2004,12:53,1041.50,1041.75,1041.25,1041.75,141,189,330.00
02/03/2004,12:54,1041.75,1041.75,1041.50,1041.50,67,17,84.00
02/03/2004,12:55,1041.50,1041.75,1040.75,1041.00,183,790,973.00
02/03/2004,12:56,1041.00,1041.25,1040.75,1040.75,32,445,477.00
02/03/2004,12:57,1040.75,1041.50,1040.75,1041.25,827,70,897.00
02/03/2004,12:58,1041.00,1041.50,1040.75,1041.50,292,164,456.00
02/03/2004,12:59,1041.25,1041.50,1041.00,1041.25,68,152,220.00
02/03/2004,13:00,1041.25,1041.25,1041.25,1041.25,200,0,200.00
02/03/2004,13:01,1041.25,1042.00,1041.00,1041.75,1812,1097,2909.00
02/03/2004,13:02,1041.75,1042.25,1041.50,1042.00,985,756,1741.00
02/03/2004,13:03,1042.00,1042.00,1041.75,1042.00,545,33,578.00
02/03/2004,13:04,1042.00,1042.00,1041.50,1041.75,231,306,537.00
02/03/2004,13:05,1041.75,1041.75,1041.50,1041.50,140,15,155.00
02/03/2004,13:06,1041.50,1041.75,1041.50,1041.50,4,216,220.00
02/03/2004,13:07,1041.50,1041.50,1040.50,1040.75,215,1355,1570.00
02/03/2004,13:08,1040.75,1041.25,1040.75,1041.25,325,118,443.00
02/03/2004,13:09,1041.25,1041.50,1040.75,1041.00,275,168,443.00
02/03/2004,13:10,1041.00,1041.00,1040.50,1040.75,191,326,517.00
02/03/2004,13:11,1040.75,1040.75,1040.50,1040.50,4,439,443.00
02/03/2004,13:12,1040.50,1041.00,1040.25,1040.75,1240,411,1651.00
02/03/2004,13:13,1041.00,1041.00,1040.50,1041.00,457,434,891.00
02/03/2004,13:14,1040.75,1041.00,1040.75,1040.75,170,246,416.00
02/03/2004,13:15,1041.00,1041.25,1040.75,1041.00,360,110,470.00
02/03/2004,13:16,1041.00,1041.25,1041.00,1041.00,11,55,66.00
02/03/2004,13:17,1041.00,1041.25,1040.75,1040.75,7,167,174.00
02/03/2004,13:18,1040.75,1041.00,1040.75,1040.75,30,7,37.00
02/03/2004,13:19,1040.75,1041.00,1040.50,1040.75,171,205,376.00
02/03/2004,13:20,1040.75,1040.75,1040.50,1040.50,146,14,160.00
02/03/2004,13:21,1040.50,1040.75,1039.75,1040.00,405,2071,2476.00
02/03/2004,13:22,1040.00,1040.25,1040.00,1040.00,68,506,574.00
02/03/2004,13:23,1040.00,1040.25,1039.50,1039.75,341,1468,1809.00
02/03/2004,13:24,1039.75,1040.00,1039.50,1040.00,425,858,1283.00
02/03/2004,13:25,1039.75,1040.00,1038.75,1039.00,685,1561,2246.00
02/03/2004,13:26,1039.00,1039.50,1038.75,1039.25,1241,960,2201.00
02/03/2004,13:27,1039.25,1039.25,1038.75,1039.25,645,314,959.00
02/03/2004,13:28,1039.25,1039.75,1039.00,1039.50,594,218,812.00
02/03/2004,13:29,1039.50,1039.75,1038.75,1039.75,575,1023,1598.00
02/03/2004,13:30,1039.50,1040.00,1039.25,1039.25,538,670,1208.00
02/03/2004,13:31,1039.25,1039.50,1038.75,1039.25,460,1258,1718.00
02/03/2004,13:32,1039.00,1039.50,1038.50,1039.25,1349,1503,2852.00
02/03/2004,13:33,1039.50,1039.75,1039.25,1039.50,826,733,1559.00
02/03/2004,13:34,1039.50,1039.50,1038.50,1038.75,582,1540,2122.00
02/03/2004,13:35,1038.75,1039.00,1038.50,1038.75,506,213,719.00
02/03/2004,13:36,1038.50,1039.75,1038.50,1039.50,1117,160,1277.00
02/03/2004,13:37,1039.50,1039.75,1039.25,1039.25,65,675,740.00
02/03/2004,13:38,1039.25,1039.50,1038.75,1039.00,195,476,671.00
02/03/2004,13:39,1039.00,1039.00,1038.50,1039.00,129,774,903.00
02/03/2004,13:40,1039.00,1039.50,1038.75,1039.25,636,280,916.00
02/03/2004,13:41,1039.25,1039.25,1038.75,1039.00,75,589,664.00
02/03/2004,13:42,1039.00,1039.00,1038.25,1038.50,54,1314,1368.00
02/03/2004,13:43,1038.25,1039.25,1038.00,1039.00,1997,1164,3161.00
02/03/2004,13:44,1038.75,1039.00,1037.50,1037.75,1245,3571,4816.00
02/03/2004,13:45,1037.75,1038.50,1037.75,1038.25,1040,290,1330.00
02/03/2004,13:46,1038.25,1038.25,1037.50,1037.50,740,1676,2416.00
02/03/2004,13:47,1037.50,1038.00,1037.25,1038.00,2064,1343,3407.00
02/03/2004,13:48,1037.75,1038.25,1037.50,1038.25,887,1411,2298.00
02/03/2004,13:49,1038.25,1039.25,1038.00,1039.00,2320,1844,4164.00
02/03/2004,13:50,1039.00,1039.00,1038.25,1038.50,679,1336,2015.00
02/03/2004,13:51,1038.50,1039.00,1038.00,1038.25,986,1148,2134.00
02/03/2004,13:52,1038.25,1038.75,1037.75,1038.50,763,424,1187.00
02/03/2004,13:53,1038.50,1038.50,1038.00,1038.25,101,634,735.00
02/03/2004,13:54,1038.25,1038.75,1038.00,1038.50,396,390,786.00
02/03/2004,13:55,1038.50,1038.75,1038.25,1038.75,333,46,379.00
02/03/2004,13:56,1038.75,1039.00,1038.75,1039.00,815,358,1173.00
02/03/2004,13:57,1039.00,1039.75,1038.75,1039.50,1434,839,2273.00
02/03/2004,13:58,1039.50,1039.75,1039.25,1039.50,524,547,1071.00
02/03/2004,13:59,1039.25,1039.50,1039.00,1039.25,201,276,477.00
02/03/2004,14:00,1039.25,1039.75,1039.25,1039.25,556,881,1437.00
02/03/2004,14:01,1039.25,1039.75,1039.00,1039.75,530,497,1027.00
02/03/2004,14:02,1040.00,1041.00,1039.75,1041.00,2360,598,2958.00
02/03/2004,14:03,1040.75,1041.25,1040.50,1041.25,1106,1286,2392.00
02/03/2004,14:04,1041.00,1041.25,1040.50,1040.75,753,1097,1850.00
02/03/2004,14:05,1040.50,1041.25,1040.50,1041.00,712,535,1247.00
02/03/2004,14:06,1040.75,1041.25,1040.50,1041.25,1185,321,1506.00
02/03/2004,14:07,1041.25,1041.25,1040.50,1040.75,541,585,1126.00
02/03/2004,14:08,1040.75,1041.00,1040.75,1041.00,130,102,232.00
02/03/2004,14:09,1040.75,1041.00,1040.75,1040.75,322,289,611.00
02/03/2004,14:10,1040.75,1041.00,1040.25,1040.25,47,1191,1238.00
02/03/2004,14:11,1040.25,1040.50,1040.00,1040.25,813,850,1663.00
02/03/2004,14:12,1040.25,1040.75,1040.25,1040.25,295,388,683.00
02/03/2004,14:13,1040.25,1040.75,1040.25,1040.75,227,144,371.00
02/03/2004,14:14,1040.50,1040.75,1040.25,1040.25,752,346,1098.00
02/03/2004,14:15,1040.25,1040.50,1039.75,1039.75,299,1411,1710.00
02/03/2004,14:16,1039.75,1040.25,1039.50,1040.00,1265,1338,2603.00
02/03/2004,14:17,1040.25,1040.25,1039.25,1039.25,71,1389,1460.00
02/03/2004,14:18,1039.25,1039.50,1039.00,1039.50,1353,505,1858.00
02/03/2004,14:19,1039.50,1039.75,1039.50,1039.75,391,176,567.00
02/03/2004,14:20,1039.75,1039.75,1039.25,1039.75,698,458,1156.00
02/03/2004,14:21,1039.75,1039.75,1039.50,1039.75,354,100,454.00
02/03/2004,14:22,1039.75,1040.00,1039.50,1039.75,227,470,697.00
02/03/2004,14:23,1039.75,1040.00,1039.50,1040.00,224,267,491.00
02/03/2004,14:24,1040.00,1040.25,1039.75,1040.25,431,12,443.00
02/03/2004,14:25,1040.25,1041.00,1040.25,1040.75,2447,1299,3746.00
02/03/2004,14:26,1040.75,1040.75,1040.50,1040.50,751,91,842.00
02/03/2004,14:27,1040.50,1040.50,1040.00,1040.25,341,1302,1643.00
02/03/2004,14:28,1040.25,1040.50,1040.00,1040.25,495,737,1232.00
02/03/2004,14:29,1040.25,1040.25,1039.75,1040.00,703,381,1084.00
02/03/2004,14:30,1040.25,1040.25,1040.00,1040.25,123,95,218.00
02/03/2004,14:31,1040.25,1040.25,1040.00,1040.00,112,706,818.00
02/03/2004,14:32,1040.00,1040.00,1039.50,1039.50,1165,1517,2682.00
02/03/2004,14:33,1039.75,1040.25,1039.25,1040.00,1301,1389,2690.00
02/03/2004,14:34,1039.75,1040.25,1039.75,1040.25,253,219,472.00
02/03/2004,14:35,1040.25,1040.25,1039.75,1040.00,261,360,621.00
02/03/2004,14:36,1040.00,1040.25,1039.75,1040.25,274,234,508.00
02/03/2004,14:37,1040.25,1040.50,1040.25,1040.25,716,26,742.00
02/03/2004,14:38,1040.25,1040.50,1040.00,1040.50,870,377,1247.00
02/03/2004,14:39,1040.50,1040.50,1040.00,1040.00,585,1146,1731.00
02/03/2004,14:40,1040.00,1040.75,1040.00,1040.25,395,299,694.00
02/03/2004,14:41,1040.25,1040.50,1040.00,1040.50,84,479,563.00
02/03/2004,14:42,1040.50,1040.75,1040.50,1040.50,484,961,1445.00
02/03/2004,14:43,1040.75,1041.00,1040.50,1040.75,1064,656,1720.00
02/03/2004,14:44,1040.75,1041.00,1040.75,1041.00,218,312,530.00
02/03/2004,14:45,1040.75,1041.00,1040.75,1040.75,140,31,171.00
02/03/2004,14:46,1040.75,1041.50,1040.75,1041.25,1526,373,1899.00
02/03/2004,14:47,1041.25,1041.25,1040.75,1041.00,209,549,758.00
02/03/2004,14:48,1041.00,1041.25,1040.50,1040.75,417,1794,2211.00
02/03/2004,14:49,1040.50,1040.75,1040.00,1040.00,516,2500,3016.00
02/03/2004,14:50,1040.00,1040.50,1040.00,1040.00,1029,774,1803.00
02/03/2004,14:51,1040.00,1040.25,1040.00,1040.00,2,364,366.00
02/03/2004,14:52,1040.00,1040.00,1039.50,1040.00,659,1723,2382.00
02/03/2004,14:53,1040.00,1040.75,1039.75,1040.25,1610,1120,2730.00
02/03/2004,14:54,1040.25,1040.25,1039.75,1040.00,421,1275,1696.00
02/03/2004,14:55,1039.75,1040.25,1039.50,1040.00,422,290,712.00
02/03/2004,14:56,1040.25,1040.50,1040.00,1040.00,283,739,1022.00
02/03/2004,14:57,1040.00,1040.25,1039.75,1040.25,105,392,497.00
02/03/2004,14:58,1040.00,1040.75,1040.00,1040.50,854,52,906.00
02/03/2004,14:59,1040.75,1041.00,1040.50,1040.75,1053,722,1775.00
02/03/2004,15:00,1040.75,1041.25,1040.50,1041.25,1589,899,2488.00
02/03/2004,15:01,1041.00,1041.50,1040.75,1041.25,2165,1738,3903.00
02/03/2004,15:02,1041.50,1041.75,1041.25,1041.50,1192,554,1746.00
02/03/2004,15:03,1041.50,1041.75,1041.00,1041.50,242,916,1158.00
02/03/2004,15:04,1041.50,1041.75,1041.25,1041.75,677,306,983.00
02/03/2004,15:05,1041.75,1041.75,1041.25,1041.75,331,250,581.00
02/03/2004,15:06,1041.75,1042.00,1039.75,1040.00,1016,2555,3571.00
02/03/2004,15:07,1039.75,1040.75,1039.75,1040.25,1304,1195,2499.00
02/03/2004,15:08,1040.25,1041.00,1040.00,1040.50,1266,1090,2356.00
02/03/2004,15:09,1040.25,1040.50,1039.75,1040.00,109,1122,1231.00
02/03/2004,15:10,1040.00,1040.75,1039.50,1040.75,1226,344,1570.00
02/03/2004,15:11,1040.50,1040.75,1040.25,1040.25,681,553,1234.00
02/03/2004,15:12,1040.25,1040.50,1040.00,1040.25,205,282,487.00
02/03/2004,15:13,1040.25,1041.25,1040.00,1041.25,1294,269,1563.00
02/03/2004,15:14,1041.00,1041.25,1040.50,1040.50,607,500,1107.00
02/03/2004,15:15,1040.50,1040.75,1039.00,1039.25,1627,3189,4816.00
02/03/2004,15:16,1039.25,1039.25,1039.25,1039.25,0,12,12.00
02/03/2004,15:31,1039.25,1039.75,1039.25,1039.75,242,197,439.00
02/03/2004,15:32,1039.75,1039.75,1039.50,1039.75,143,17,160.00
02/03/2004,15:33,1039.75,1039.75,1039.75,1039.75,44,0,44.00
02/03/2004,15:34,1039.75,1039.75,1039.75,1039.75,1,0,1.00
02/03/2004,15:36,1039.50,1039.50,1039.50,1039.50,0,11,11.00
02/03/2004,15:37,1039.75,1039.75,1039.75,1039.75,2,0,2.00
02/03/2004,15:38,1039.75,1039.75,1039.25,1039.25,2,174,176.00
02/03/2004,15:39,1039.50,1039.50,1038.75,1038.75,2,593,595.00
02/03/2004,15:40,1038.75,1038.75,1038.00,1038.00,15,357,372.00
02/03/2004,15:41,1038.25,1038.25,1037.75,1038.25,96,108,204.00
02/03/2004,15:42,1038.25,1038.25,1038.00,1038.25,91,32,123.00
02/03/2004,15:43,1038.25,1038.25,1037.75,1037.75,276,544,820.00
02/03/2004,15:44,1037.75,1037.75,1037.25,1037.75,168,349,517.00
02/03/2004,15:45,1037.50,1037.75,1037.50,1037.75,82,97,179.00
02/03/2004,15:46,1038.00,1038.25,1037.50,1037.75,157,109,266.00
02/03/2004,15:47,1038.00,1038.00,1037.75,1038.00,22,44,66.00
02/03/2004,15:48,1038.00,1038.00,1038.00,1038.00,10,0,10.00
02/03/2004,15:49,1038.25,1038.25,1038.00,1038.00,2,15,17.00
02/03/2004,15:50,1038.00,1038.00,1038.00,1038.00,0,16,16.00
02/03/2004,15:51,1038.00,1038.00,1037.75,1038.00,3,41,44.00
02/03/2004,15:52,1038.00,1038.00,1037.75,1037.75,27,65,92.00
02/03/2004,15:53,1037.75,1037.75,1037.50,1037.75,132,4,136.00
02/03/2004,15:54,1037.75,1037.75,1037.75,1037.75,85,0,85.00
02/03/2004,15:55,1037.50,1037.75,1037.25,1037.25,15,384,399.00
02/03/2004,15:56,1037.25,1037.25,1036.75,1036.75,71,216,287.00
02/03/2004,15:57,1036.75,1037.25,1036.50,1036.75,112,148,260.00
02/03/2004,15:58,1036.75,1037.00,1036.75,1036.75,189,68,257.00
02/03/2004,15:59,1036.75,1036.75,1036.50,1036.50,31,153,184.00
02/03/2004,16:00,1036.50,1037.00,1036.25,1036.75,348,263,611.00
02/03/2004,17:01,1035.25,1035.25,1034.75,1034.75,24,77,101.00
02/03/2004,17:02,1035.00,1035.50,1035.00,1035.50,222,0,222.00
02/03/2004,17:03,1035.25,1035.50,1035.25,1035.25,3,71,74.00
02/03/2004,17:04,1035.25,1035.50,1035.00,1035.50,7,3,10.00
02/03/2004,17:05,1035.25,1035.50,1035.00,1035.25,2,28,30.00
02/03/2004,17:06,1035.25,1035.50,1035.25,1035.50,45,2,47.00
02/03/2004,17:07,1035.50,1035.50,1035.50,1035.50,3,0,3.00
02/03/2004,17:08,1035.50,1035.50,1035.25,1035.25,6,4,10.00
02/03/2004,17:09,1035.50,1035.50,1035.50,1035.50,3,0,3.00
02/03/2004,17:10,1035.50,1035.50,1035.50,1035.50,2,0,2.00
02/03/2004,17:11,1035.50,1035.50,1035.50,1035.50,35,0,35.00
02/03/2004,17:12,1035.25,1035.25,1035.25,1035.25,0,20,20.00
02/03/2004,17:14,1035.25,1035.25,1035.25,1035.25,0,1,1.00
02/03/2004,17:15,1035.50,1035.50,1035.50,1035.50,10,0,10.00
02/03/2004,17:17,1035.50,1035.50,1035.50,1035.50,4,0,4.00
02/03/2004,17:18,1035.50,1035.75,1035.50,1035.50,2,1,3.00
02/03/2004,17:19,1035.50,1035.50,1035.50,1035.50,0,2,2.00
02/03/2004,17:20,1035.25,1035.50,1035.25,1035.50,1,1,2.00
02/03/2004,17:21,1035.50,1035.75,1035.50,1035.75,27,0,27.00
02/03/2004,17:22,1035.50,1035.50,1035.50,1035.50,0,1,1.00
02/03/2004,17:24,1035.75,1035.75,1035.50,1035.50,16,10,26.00
02/03/2004,17:25,1035.75,1035.75,1035.75,1035.75,2,0,2.00
02/03/2004,17:26,1035.50,1035.75,1035.50,1035.50,6,16,22.00
02/03/2004,17:28,1035.75,1035.75,1035.75,1035.75,3,0,3.00
02/03/2004,17:30,1035.75,1035.75,1035.75,1035.75,8,0,8.00
02/03/2004,17:31,1035.75,1036.00,1035.75,1036.00,7,0,7.00
02/03/2004,17:32,1036.00,1036.00,1035.75,1035.75,1,26,27.00
02/03/2004,17:33,1035.75,1035.75,1035.75,1035.75,0,1,1.00
02/03/2004,17:34,1035.75,1035.75,1035.75,1035.75,0,2,2.00
02/03/2004,17:35,1035.50,1035.75,1035.50,1035.50,1,24,25.00
02/03/2004,17:36,1035.50,1035.50,1035.50,1035.50,0,9,9.00
02/03/2004,17:38,1035.50,1035.50,1035.50,1035.50,0,4,4.00
02/03/2004,17:39,1035.75,1035.75,1035.75,1035.75,1,0,1.00
02/03/2004,17:40,1035.50,1035.50,1035.50,1035.50,0,12,12.00
02/03/2004,17:42,1035.50,1035.50,1035.50,1035.50,0,3,3.00
02/03/2004,17:43,1035.25,1035.50,1035.25,1035.25,1,53,54.00
02/03/2004,17:44,1035.25,1035.25,1035.25,1035.25,0,36,36.00
02/03/2004,17:45,1035.25,1035.25,1035.25,1035.25,0,1,1.00
02/03/2004,17:46,1035.25,1035.50,1035.25,1035.25,2,17,19.00
02/03/2004,17:48,1035.00,1035.00,1035.00,1035.00,0,42,42.00
02/03/2004,17:50,1035.00,1035.00,1035.00,1035.00,0,58,58.00
02/03/2004,17:51,1035.25,1035.25,1035.00,1035.00,2,1,3.00
02/03/2004,17:52,1035.00,1035.00,1035.00,1035.00,0,8,8.00
02/03/2004,17:53,1035.00,1035.25,1035.00,1035.25,51,1,52.00
02/03/2004,17:54,1035.25,1035.25,1035.25,1035.25,1,0,1.00
02/03/2004,17:58,1035.25,1035.50,1035.25,1035.50,16,0,16.00
02/03/2004,17:59,1035.50,1035.50,1035.50,1035.50,6,0,6.00
02/03/2004,18:00,1035.50,1035.50,1035.25,1035.50,30,1,31.00
02/03/2004,18:01,1035.50,1035.50,1035.50,1035.50,3,0,3.00
02/03/2004,18:02,1035.50,1035.50,1035.50,1035.50,1,0,1.00
02/03/2004,18:04,1035.75,1035.75,1035.75,1035.75,1,0,1.00
02/03/2004,18:05,1035.50,1035.50,1035.50,1035.50,0,22,22.00
02/03/2004,18:07,1035.50,1035.50,1035.50,1035.50,0,1,1.00
02/03/2004,18:08,1035.50,1035.50,1035.50,1035.50,0,2,2.00
02/03/2004,18:10,1035.50,1035.50,1035.25,1035.25,0,5,5.00
02/03/2004,18:11,1035.25,1035.25,1035.25,1035.25,0,5,5.00
02/03/2004,18:12,1035.50,1035.50,1035.50,1035.50,2,0,2.00
02/03/2004,18:14,1035.50,1035.50,1035.50,1035.50,1,0,1.00
02/03/2004,18:15,1035.50,1035.50,1035.50,1035.50,5,0,5.00
02/03/2004,18:20,1035.25,1035.50,1035.25,1035.50,11,16,27.00
02/03/2004,18:22,1035.50,1035.50,1035.50,1035.50,2,0,2.00
02/03/2004,18:23,1035.50,1035.50,1035.50,1035.50,9,0,9.00
02/03/2004,18:24,1035.50,1035.50,1035.50,1035.50,9,0,9.00
02/03/2004,18:25,1035.25,1035.25,1035.25,1035.25,0,2,2.00
02/03/2004,18:26,1035.50,1035.50,1035.50,1035.50,1,0,1.00
02/03/2004,18:27,1035.50,1035.50,1035.50,1035.50,11,0,11.00
02/03/2004,18:29,1035.50,1035.50,1035.50,1035.50,5,0,5.00
02/03/2004,18:30,1035.50,1035.50,1035.50,1035.50,5,0,5.00
02/03/2004,18:31,1035.50,1035.50,1035.50,1035.50,10,0,10.00
02/03/2004,18:32,1035.50,1035.50,1035.50,1035.50,1,0,1.00
02/03/2004,18:33,1035.50,1035.50,1035.50,1035.50,2,0,2.00
02/03/2004,18:34,1035.50,1035.50,1035.25,1035.50,3,1,4.00
02/03/2004,18:37,1035.50,1035.75,1035.50,1035.50,17,10,27.00
02/03/2004,18:39,1035.75,1035.75,1035.75,1035.75,3,0,3.00
02/03/2004,18:41,1035.50,1035.50,1035.50,1035.50,0,2,2.00
02/03/2004,18:44,1035.50,1035.50,1035.50,1035.50,0,11,11.00
02/03/2004,18:46,1035.50,1035.50,1035.50,1035.50,0,7,7.00
02/03/2004,18:47,1035.50,1035.50,1035.50,1035.50,0,16,16.00
02/03/2004,18:48,1035.50,1035.50,1035.25,1035.25,0,19,19.00
02/03/2004,18:49,1035.25,1035.25,1035.25,1035.25,0,2,2.00
02/03/2004,18:51,1035.50,1035.50,1035.50,1035.50,3,0,3.00
02/03/2004,18:54,1035.25,1035.25,1035.25,1035.25,0,2,2.00
02/03/2004,18:56,1035.50,1035.50,1035.50,1035.50,3,0,3.00
02/03/2004,18:57,1035.50,1035.50,1035.25,1035.25,18,2,20.00
02/03/2004,18:58,1035.50,1035.50,1035.50,1035.50,1,0,1.00
02/03/2004,18:59,1035.50,1035.50,1035.50,1035.50,5,0,5.00
02/03/2004,19:00,1035.50,1035.75,1035.50,1035.75,3,0,3.00
02/03/2004,19:01,1035.50,1035.75,1035.50,1035.75,1,11,12.00
02/03/2004,19:02,1035.75,1035.75,1035.75,1035.75,5,0,5.00
02/03/2004,19:03,1035.50,1035.50,1035.50,1035.50,0,3,3.00
02/03/2004,19:04,1035.75,1035.75,1035.75,1035.75,4,0,4.00
02/03/2004,19:05,1035.75,1035.75,1035.75,1035.75,47,0,47.00
02/03/2004,19:08,1035.75,1035.75,1035.75,1035.75,22,0,22.00
02/03/2004,19:09,1035.50,1035.50,1035.50,1035.50,0,1,1.00
02/03/2004,19:11,1035.75,1035.75,1035.75,1035.75,2,0,2.00
02/03/2004,19:13,1035.75,1035.75,1035.75,1035.75,1,0,1.00
02/03/2004,19:18,1035.75,1035.75,1035.75,1035.75,1,0,1.00
02/03/2004,19:19,1035.75,1035.75,1035.75,1035.75,8,0,8.00
02/03/2004,19:20,1035.75,1035.75,1035.50,1035.50,1,2,3.00
02/03/2004,19:21,1035.50,1035.50,1035.50,1035.50,0,1,1.00
02/03/2004,19:23,1035.75,1035.75,1035.75,1035.75,1,0,1.00
02/03/2004,19:24,1035.75,1035.75,1035.75,1035.75,2,0,2.00
02/03/2004,19:27,1035.75,1035.75,1035.75,1035.75,1,0,1.00
02/03/2004,19:30,1035.50,1035.50,1035.50,1035.50,0,1,1.00
02/03/2004,19:32,1035.50,1035.75,1035.50,1035.75,2,1,3.00
02/03/2004,19:35,1035.75,1035.75,1035.75,1035.75,6,0,6.00
02/03/2004,19:36,1035.75,1035.75,1035.50,1035.50,1,1,2.00
02/03/2004,19:38,1035.50,1035.50,1035.50,1035.50,0,7,7.00
02/03/2004,19:42,1035.50,1035.50,1035.50,1035.50,0,17,17.00
02/03/2004,19:43,1035.50,1035.75,1035.50,1035.50,2,3,5.00
02/03/2004,19:47,1035.50,1035.50,1035.50,1035.50,0,6,6.00
02/03/2004,19:48,1035.50,1035.50,1035.50,1035.50,0,6,6.00
02/03/2004,19:50,1035.75,1035.75,1035.75,1035.75,5,0,5.00
02/03/2004,19:52,1035.75,1035.75,1035.75,1035.75,1,0,1.00
02/03/2004,19:53,1035.75,1035.75,1035.75,1035.75,1,0,1.00
02/03/2004,19:54,1035.75,1035.75,1035.75,1035.75,1,0,1.00
02/03/2004,19:55,1035.50,1035.50,1035.50,1035.50,0,1,1.00
02/03/2004,19:56,1035.50,1035.75,1035.50,1035.75,3,1,4.00
02/03/2004,19:58,1035.50,1035.50,1035.50,1035.50,0,3,3.00
02/03/2004,20:00,1035.25,1035.25,1035.25,1035.25,0,2,2.00
02/03/2004,20:02,1035.50,1035.50,1035.25,1035.25,3,1,4.00
02/03/2004,20:03,1035.25,1035.25,1035.25,1035.25,0,1,1.00
02/03/2004,20:05,1035.50,1035.50,1035.50,1035.50,3,0,3.00
02/03/2004,20:08,1035.50,1035.50,1035.50,1035.50,3,0,3.00
02/03/2004,20:09,1035.25,1035.25,1035.25,1035.25,0,25,25.00
02/03/2004,20:11,1035.25,1035.50,1035.25,1035.50,3,1,4.00
02/03/2004,20:15,1035.50,1035.50,1035.50,1035.50,2,0,2.00
02/03/2004,20:16,1035.50,1035.50,1035.50,1035.50,3,0,3.00
02/03/2004,20:18,1035.75,1035.75,1035.75,1035.75,1,0,1.00
02/03/2004,20:20,1035.75,1035.75,1035.75,1035.75,4,0,4.00
02/03/2004,20:21,1035.50,1035.50,1035.50,1035.50,0,1,1.00
02/03/2004,20:23,1035.75,1035.75,1035.75,1035.75,2,0,2.00
02/03/2004,20:24,1035.75,1035.75,1035.75,1035.75,1,0,1.00
02/03/2004,20:29,1035.75,1035.75,1035.75,1035.75,1,0,1.00
02/03/2004,20:31,1035.75,1035.75,1035.75,1035.75,1,0,1.00
02/03/2004,20:32,1035.75,1035.75,1035.75,1035.75,20,0,20.00
02/03/2004,20:34,1035.75,1035.75,1035.75,1035.75,1,0,1.00
02/03/2004,20:35,1035.75,1035.75,1035.75,1035.75,25,0,25.00
02/03/2004,20:36,1035.75,1036.00,1035.75,1035.75,20,7,27.00
02/03/2004,20:37,1035.75,1035.75,1035.75,1035.75,0,23,23.00
02/03/2004,20:38,1035.75,1035.75,1035.75,1035.75,0,12,12.00
02/03/2004,20:40,1035.75,1035.75,1035.75,1035.75,0,3,3.00
02/03/2004,20:45,1035.75,1035.75,1035.75,1035.75,0,4,4.00
02/03/2004,20:46,1035.75,1035.75,1035.75,1035.75,0,14,14.00
02/03/2004,20:47,1035.75,1035.75,1035.75,1035.75,0,2,2.00
02/03/2004,20:48,1035.75,1035.75,1035.75,1035.75,0,3,3.00
02/03/2004,20:50,1036.00,1036.00,1036.00,1036.00,2,0,2.00
02/03/2004,20:51,1035.75,1035.75,1035.75,1035.75,0,1,1.00
02/03/2004,20:52,1036.00,1036.00,1036.00,1036.00,6,0,6.00
02/03/2004,20:53,1036.00,1036.00,1036.00,1036.00,1,0,1.00
02/03/2004,20:54,1036.00,1036.00,1036.00,1036.00,1,0,1.00
02/03/2004,20:55,1036.00,1036.00,1036.00,1036.00,1,0,1.00
02/03/2004,20:56,1036.00,1036.00,1036.00,1036.00,19,0,19.00
02/03/2004,20:58,1035.75,1036.00,1035.75,1036.00,5,5,10.00
02/03/2004,21:02,1035.75,1036.00,1035.75,1036.00,3,1,4.00
02/03/2004,21:03,1036.00,1036.00,1036.00,1036.00,6,0,6.00
02/03/2004,21:04,1036.00,1036.00,1036.00,1036.00,5,0,5.00
02/03/2004,21:05,1036.00,1036.00,1035.75,1036.00,3,1,4.00
02/03/2004,21:06,1036.00,1036.00,1036.00,1036.00,6,0,6.00
02/03/2004,21:07,1036.00,1036.00,1036.00,1036.00,5,0,5.00
02/03/2004,21:08,1036.00,1036.00,1036.00,1036.00,5,0,5.00
02/03/2004,21:09,1036.00,1036.25,1036.00,1036.00,5,1,6.00
02/03/2004,21:10,1036.25,1036.25,1036.25,1036.25,5,0,5.00
02/03/2004,21:14,1036.00,1036.00,1036.00,1036.00,0,4,4.00
02/03/2004,21:17,1036.00,1036.00,1036.00,1036.00,0,8,8.00
02/03/2004,21:18,1036.00,1036.00,1036.00,1036.00,0,4,4.00
02/03/2004,21:26,1036.00,1036.00,1036.00,1036.00,0,2,2.00
02/03/2004,21:27,1036.25,1036.25,1036.25,1036.25,1,0,1.00
02/03/2004,21:28,1036.25,1036.25,1036.25,1036.25,1,0,1.00
02/03/2004,21:29,1036.25,1036.25,1036.25,1036.25,1,0,1.00
02/03/2004,21:33,1036.00,1036.00,1036.00,1036.00,0,1,1.00
02/03/2004,21:34,1036.00,1036.25,1036.00,1036.25,2,3,5.00
02/03/2004,21:35,1036.00,1036.00,1035.75,1036.00,2,50,52.00
02/03/2004,21:36,1035.75,1035.75,1035.75,1035.75,0,26,26.00
02/03/2004,21:37,1035.75,1035.75,1035.75,1035.75,0,4,4.00
02/03/2004,21:38,1035.75,1035.75,1035.75,1035.75,0,4,4.00
02/03/2004,21:40,1035.75,1035.75,1035.75,1035.75,0,29,29.00
02/03/2004,21:46,1035.75,1035.75,1035.75,1035.75,0,1,1.00
02/03/2004,21:47,1035.75,1035.75,1035.75,1035.75,0,2,2.00
02/03/2004,21:50,1035.75,1035.75,1035.75,1035.75,0,3,3.00
02/03/2004,21:51,1035.50,1035.50,1035.50,1035.50,0,25,25.00
02/03/2004,21:53,1035.50,1035.50,1035.50,1035.50,0,2,2.00
02/03/2004,21:54,1035.50,1035.50,1035.00,1035.25,51,163,214.00
02/03/2004,21:55,1035.25,1035.25,1035.25,1035.25,4,0,4.00
02/03/2004,21:56,1035.00,1035.25,1035.00,1035.25,2,96,98.00
02/03/2004,21:57,1035.25,1035.25,1035.25,1035.25,4,0,4.00
02/03/2004,21:58,1035.25,1035.25,1035.25,1035.25,4,0,4.00
02/03/2004,21:59,1035.25,1035.25,1035.25,1035.25,1,0,1.00
02/03/2004,22:01,1035.50,1035.50,1035.50,1035.50,1,0,1.00
02/03/2004,22:05,1035.50,1035.50,1035.50,1035.50,1,0,1.00
02/03/2004,22:07,1035.50,1035.50,1035.50,1035.50,2,0,2.00
02/03/2004,22:08,1035.50,1035.50,1035.50,1035.50,1,0,1.00
02/03/2004,22:09,1035.50,1035.50,1035.50,1035.50,4,0,4.00
02/03/2004,22:11,1035.50,1035.50,1035.50,1035.50,1,0,1.00
02/03/2004,22:13,1035.50,1035.50,1035.50,1035.50,5,0,5.00
02/03/2004,22:14,1035.50,1035.50,1035.50,1035.50,3,0,3.00
02/03/2004,22:15,1035.25,1035.25,1035.25,1035.25,0,8,8.00
02/03/2004,22:17,1035.25,1035.25,1035.00,1035.00,0,12,12.00
02/03/2004,22:19,1035.25,1035.25,1035.25,1035.25,4,0,4.00
02/03/2004,22:20,1035.00,1035.00,1035.00,1035.00,0,1,1.00
02/03/2004,22:24,1035.00,1035.00,1035.00,1035.00,0,46,46.00
02/03/2004,22:25,1035.00,1035.00,1035.00,1035.00,0,10,10.00
02/03/2004,22:26,1035.00,1035.00,1035.00,1035.00,0,14,14.00
02/03/2004,22:28,1035.00,1035.00,1035.00,1035.00,0,1,1.00
02/03/2004,22:29,1035.00,1035.00,1035.00,1035.00,0,1,1.00
02/03/2004,22:32,1034.75,1034.75,1034.75,1034.75,0,18,18.00
02/03/2004,22:33,1034.75,1034.75,1034.50,1034.75,1,113,114.00
02/03/2004,22:34,1034.75,1034.75,1034.75,1034.75,2,0,2.00
02/03/2004,22:36,1034.50,1034.50,1034.50,1034.50,0,1,1.00
02/03/2004,22:37,1034.50,1034.75,1034.50,1034.75,1,3,4.00
02/03/2004,22:38,1034.50,1034.50,1034.50,1034.50,0,2,2.00
02/03/2004,22:39,1034.50,1034.50,1034.50,1034.50,0,1,1.00
02/03/2004,22:40,1034.50,1034.75,1034.50,1034.75,2,5,7.00
02/03/2004,22:41,1034.50,1034.50,1034.50,1034.50,0,4,4.00
02/03/2004,22:42,1034.50,1034.50,1034.50,1034.50,0,2,2.00
02/03/2004,22:43,1034.50,1034.75,1034.50,1034.50,1,32,33.00
02/03/2004,22:44,1034.50,1035.00,1034.50,1035.00,28,3,31.00
02/03/2004,22:45,1034.75,1034.75,1034.50,1034.50,0,18,18.00
02/03/2004,22:46,1034.75,1034.75,1034.75,1034.75,4,0,4.00
02/03/2004,22:47,1034.75,1034.75,1034.75,1034.75,1,0,1.00
02/03/2004,22:49,1034.75,1034.75,1034.75,1034.75,5,0,5.00
02/03/2004,22:51,1034.75,1034.75,1034.75,1034.75,4,0,4.00
02/03/2004,22:52,1034.50,1034.50,1034.50,1034.50,0,1,1.00
02/03/2004,22:53,1034.75,1034.75,1034.75,1034.75,3,0,3.00
02/03/2004,22:55,1034.50,1034.75,1034.50,1034.75,5,3,8.00
02/03/2004,22:56,1035.00,1035.00,1035.00,1035.00,1,0,1.00
02/03/2004,22:58,1035.00,1035.00,1035.00,1035.00,1,0,1.00
02/03/2004,23:01,1035.00,1035.00,1035.00,1035.00,2,0,2.00
02/03/2004,23:02,1035.00,1035.00,1035.00,1035.00,2,0,2.00
02/03/2004,23:03,1035.00,1035.00,1035.00,1035.00,7,0,7.00
02/03/2004,23:04,1035.00,1035.00,1035.00,1035.00,1,0,1.00
02/03/2004,23:05,1035.00,1035.00,1035.00,1035.00,13,0,13.00
02/03/2004,23:06,1035.00,1035.00,1035.00,1035.00,11,0,11.00
02/03/2004,23:07,1035.00,1035.00,1035.00,1035.00,1,0,1.00
02/03/2004,23:08,1035.00,1035.00,1035.00,1035.00,2,0,2.00
02/03/2004,23:09,1035.00,1035.00,1035.00,1035.00,2,0,2.00
02/03/2004,23:12,1035.00,1035.00,1035.00,1035.00,4,0,4.00
02/03/2004,23:15,1035.00,1035.00,1035.00,1035.00,3,0,3.00
02/03/2004,23:16,1035.00,1035.00,1035.00,1035.00,1,0,1.00
02/03/2004,23:18,1035.00,1035.25,1035.00,1035.25,3,0,3.00
02/03/2004,23:23,1035.00,1035.00,1035.00,1035.00,0,1,1.00
02/03/2004,23:24,1035.00,1035.00,1035.00,1035.00,0,1,1.00
02/03/2004,23:29,1035.00,1035.00,1035.00,1035.00,0,1,1.00
02/03/2004,23:30,1035.00,1035.00,1035.00,1035.00,0,3,3.00
02/03/2004,23:31,1034.75,1034.75,1034.75,1034.75,0,1,1.00
02/03/2004,23:42,1035.00,1035.00,1035.00,1035.00,1,0,1.00
02/03/2004,23:43,1035.00,1035.00,1035.00,1035.00,2,0,2.00
02/03/2004,23:45,1035.00,1035.00,1035.00,1035.00,1,0,1.00
02/03/2004,23:47,1035.00,1035.00,1035.00,1035.00,1,0,1.00
02/03/2004,23:48,1035.00,1035.00,1035.00,1035.00,1,0,1.00
02/03/2004,23:50,1035.00,1035.00,1035.00,1035.00,1,0,1.00
02/03/2004,23:52,1034.75,1034.75,1034.75,1034.75,0,1,1.00
02/03/2004,23:54,1035.00,1035.00,1035.00,1035.00,3,0,3.00
02/03/2004,23:55,1035.00,1035.00,1035.00,1035.00,60,0,60.00
02/03/2004,23:56,1035.25,1035.25,1035.25,1035.25,2,0,2.00
02/03/2004,23:59,1035.25,1035.25,1035.25,1035.25,1,0,1.00
02/04/2004,00:00,1035.25,1035.25,1035.25,1035.25,1,0,1.00
02/04/2004,00:06,1035.25,1035.25,1035.25,1035.25,2,0,2.00
02/04/2004,00:08,1035.00,1035.00,1035.00,1035.00,0,10,10.00
02/04/2004,00:10,1035.00,1035.00,1035.00,1035.00,0,2,2.00
02/04/2004,00:11,1035.25,1035.25,1035.25,1035.25,1,0,1.00
02/04/2004,00:13,1035.25,1035.25,1035.25,1035.25,1,0,1.00
02/04/2004,00:14,1035.25,1035.25,1035.25,1035.25,106,0,106.00
02/04/2004,00:15,1035.50,1035.50,1035.50,1035.50,1,0,1.00
02/04/2004,00:16,1035.25,1035.25,1035.25,1035.25,0,1,1.00
02/04/2004,00:17,1035.50,1035.50,1035.50,1035.50,1,0,1.00
02/04/2004,00:25,1035.50,1035.50,1035.50,1035.50,4,0,4.00
02/04/2004,00:28,1035.50,1035.50,1035.50,1035.50,1,0,1.00
02/04/2004,00:34,1035.25,1035.50,1035.25,1035.50,3,2,5.00
02/04/2004,00:38,1035.50,1035.50,1035.50,1035.50,1,0,1.00
02/04/2004,00:40,1035.50,1035.50,1035.50,1035.50,1,0,1.00
02/04/2004,00:41,1035.25,1035.25,1035.00,1035.00,0,80,80.00
02/04/2004,00:44,1035.00,1035.00,1035.00,1035.00,0,2,2.00
02/04/2004,00:45,1034.75,1035.00,1034.75,1035.00,2,3,5.00
02/04/2004,00:46,1035.00,1035.00,1035.00,1035.00,1,0,1.00
02/04/2004,00:47,1035.00,1035.00,1035.00,1035.00,10,0,10.00
02/04/2004,00:48,1035.00,1035.00,1034.75,1034.75,4,1,5.00
02/04/2004,00:49,1034.75,1035.25,1034.75,1035.25,3,2,5.00
02/04/2004,00:50,1035.00,1035.00,1035.00,1035.00,0,1,1.00
02/04/2004,00:52,1035.25,1035.25,1035.00,1035.00,1,5,6.00
02/04/2004,00:53,1035.25,1035.25,1035.25,1035.25,5,0,5.00
02/04/2004,00:55,1035.25,1035.25,1035.00,1035.00,4,12,16.00
02/04/2004,00:56,1034.75,1034.75,1034.75,1034.75,0,7,7.00
02/04/2004,00:57,1034.75,1034.75,1034.75,1034.75,0,2,2.00
02/04/2004,00:58,1034.75,1034.75,1034.75,1034.75,0,3,3.00
02/04/2004,00:59,1034.75,1034.75,1034.75,1034.75,0,1,1.00
02/04/2004,01:04,1035.00,1035.00,1035.00,1035.00,10,0,10.00
02/04/2004,01:05,1035.00,1035.00,1035.00,1035.00,5,0,5.00
02/04/2004,01:06,1035.00,1035.50,1034.75,1035.50,9,1,10.00
02/04/2004,01:07,1035.25,1035.25,1035.25,1035.25,0,4,4.00
02/04/2004,01:08,1035.25,1035.25,1035.25,1035.25,0,12,12.00
02/04/2004,01:09,1035.25,1035.25,1035.25,1035.25,0,1,1.00
02/04/2004,01:11,1035.25,1035.50,1035.25,1035.50,5,1,6.00
02/04/2004,01:15,1035.50,1035.50,1035.50,1035.50,15,0,15.00
02/04/2004,01:16,1035.50,1035.50,1035.50,1035.50,1,0,1.00
02/04/2004,01:17,1035.50,1035.50,1035.50,1035.50,2,0,2.00
02/04/2004,01:18,1035.75,1035.75,1035.75,1035.75,3,0,3.00
02/04/2004,01:19,1035.75,1035.75,1035.75,1035.75,12,0,12.00
02/04/2004,01:20,1035.75,1035.75,1035.75,1035.75,18,0,18.00
02/04/2004,01:21,1035.75,1035.75,1035.75,1035.75,4,0,4.00
02/04/2004,01:22,1036.00,1036.00,1035.25,1035.25,4,99,103.00
02/04/2004,01:23,1035.25,1035.25,1035.00,1035.00,0,37,37.00
02/04/2004,01:24,1035.00,1035.00,1035.00,1035.00,0,5,5.00
02/04/2004,01:25,1034.75,1035.00,1034.75,1035.00,9,4,13.00
02/04/2004,01:26,1035.00,1035.00,1035.00,1035.00,8,0,8.00
02/04/2004,01:29,1034.75,1034.75,1034.75,1034.75,0,1,1.00
02/04/2004,01:31,1035.00,1035.00,1034.75,1034.75,1,1,2.00
02/04/2004,01:32,1035.25,1035.25,1035.25,1035.25,1,0,1.00
02/04/2004,01:33,1035.00,1035.00,1035.00,1035.00,0,20,20.00
02/04/2004,01:34,1035.00,1035.25,1035.00,1035.00,1,3,4.00
02/04/2004,01:35,1035.00,1035.00,1035.00,1035.00,0,5,5.00
02/04/2004,01:36,1035.00,1035.00,1035.00,1035.00,0,3,3.00
02/04/2004,01:37,1034.75,1034.75,1034.75,1034.75,0,15,15.00
02/04/2004,01:38,1034.75,1034.75,1034.50,1034.50,0,10,10.00
02/04/2004,01:39,1034.75,1034.75,1034.50,1034.75,2,20,22.00
02/04/2004,01:40,1034.75,1034.75,1034.75,1034.75,29,0,29.00
02/04/2004,01:43,1035.00,1035.00,1035.00,1035.00,10,0,10.00
02/04/2004,01:44,1035.00,1035.00,1035.00,1035.00,5,0,5.00
02/04/2004,01:46,1035.25,1035.25,1035.00,1035.00,2,3,5.00
02/04/2004,01:47,1035.00,1035.00,1035.00,1035.00,0,25,25.00
02/04/2004,01:48,1035.00,1035.00,1034.75,1034.75,0,5,5.00
02/04/2004,01:52,1035.25,1035.25,1035.25,1035.25,101,0,101.00
02/04/2004,01:54,1035.00,1035.00,1034.75,1034.75,0,100,100.00
02/04/2004,01:55,1034.75,1035.00,1034.50,1034.50,6,39,45.00
02/04/2004,01:56,1034.50,1034.75,1034.50,1034.50,3,39,42.00
02/04/2004,01:57,1034.50,1034.75,1034.50,1034.50,2,71,73.00
02/04/2004,01:58,1034.50,1034.75,1034.50,1034.75,30,59,89.00
02/04/2004,01:59,1034.75,1035.00,1034.75,1035.00,67,0,67.00
02/04/2004,02:00,1035.00,1035.00,1035.00,1035.00,82,0,82.00
02/04/2004,02:01,1035.00,1035.25,1035.00,1035.25,8,0,8.00
02/04/2004,02:02,1035.25,1035.25,1035.00,1035.00,3,76,79.00
02/04/2004,02:03,1035.00,1035.00,1035.00,1035.00,0,29,29.00
02/04/2004,02:04,1035.00,1035.25,1035.00,1035.25,1,24,25.00
02/04/2004,02:05,1035.00,1035.00,1034.75,1034.75,0,87,87.00
02/04/2004,02:06,1034.75,1035.00,1034.75,1034.75,104,103,207.00
02/04/2004,02:07,1034.75,1035.00,1034.75,1035.00,72,6,78.00
02/04/2004,02:08,1035.00,1035.00,1034.50,1034.75,8,94,102.00
02/04/2004,02:09,1034.75,1034.75,1034.25,1034.50,74,226,300.00
02/04/2004,02:10,1034.75,1034.75,1034.50,1034.75,101,149,250.00
02/04/2004,02:11,1034.75,1034.75,1034.50,1034.50,11,51,62.00
02/04/2004,02:12,1034.50,1034.50,1034.50,1034.50,0,25,25.00
02/04/2004,02:13,1034.50,1034.75,1034.50,1034.75,2,2,4.00
02/04/2004,02:14,1034.75,1034.75,1034.75,1034.75,28,0,28.00
02/04/2004,02:15,1034.75,1034.75,1034.75,1034.75,21,0,21.00
02/04/2004,02:16,1034.75,1034.75,1034.75,1034.75,12,0,12.00
02/04/2004,02:17,1034.75,1034.75,1034.50,1034.50,81,12,93.00
02/04/2004,02:18,1034.75,1035.00,1034.75,1034.75,200,5,205.00
02/04/2004,02:19,1034.75,1034.75,1034.75,1034.75,0,75,75.00
02/04/2004,02:20,1034.75,1034.75,1034.75,1034.75,0,104,104.00
02/04/2004,02:21,1034.75,1034.75,1034.75,1034.75,0,14,14.00
02/04/2004,02:22,1034.75,1034.75,1034.50,1034.75,26,180,206.00
02/04/2004,02:23,1034.75,1034.75,1034.75,1034.75,63,0,63.00
02/04/2004,02:24,1034.75,1034.75,1034.50,1034.50,19,16,35.00
02/04/2004,02:25,1034.75,1034.75,1034.75,1034.75,29,0,29.00
02/04/2004,02:26,1034.75,1034.75,1034.50,1034.50,45,15,60.00
02/04/2004,02:27,1034.50,1034.75,1034.50,1034.75,48,20,68.00
02/04/2004,02:28,1034.75,1034.75,1034.75,1034.75,50,0,50.00
02/04/2004,02:29,1034.75,1034.75,1034.75,1034.75,38,0,38.00
02/04/2004,02:30,1034.75,1034.75,1034.75,1034.75,11,0,11.00
02/04/2004,02:31,1034.75,1034.75,1034.75,1034.75,76,0,76.00
02/04/2004,02:32,1034.75,1035.00,1034.50,1035.00,33,2,35.00
02/04/2004,02:33,1035.00,1035.00,1034.75,1034.75,2,26,28.00
02/04/2004,02:34,1034.75,1035.00,1034.75,1034.75,148,70,218.00
02/04/2004,02:35,1034.75,1034.75,1034.75,1034.75,0,5,5.00
02/04/2004,02:36,1034.50,1034.50,1034.50,1034.50,0,60,60.00
02/04/2004,02:37,1034.50,1034.75,1034.25,1034.50,17,53,70.00
02/04/2004,02:38,1034.50,1034.50,1034.50,1034.50,11,0,11.00
02/04/2004,02:40,1034.75,1034.75,1034.75,1034.75,20,0,20.00
02/04/2004,02:41,1034.75,1034.75,1034.75,1034.75,38,0,38.00
02/04/2004,02:42,1034.75,1034.75,1034.75,1034.75,6,0,6.00
02/04/2004,02:43,1034.75,1034.75,1034.75,1034.75,3,0,3.00
02/04/2004,02:44,1034.75,1035.00,1034.75,1034.75,76,5,81.00
02/04/2004,02:45,1034.75,1034.75,1034.75,1034.75,0,34,34.00
02/04/2004,02:46,1034.75,1034.75,1034.75,1034.75,0,3,3.00
02/04/2004,02:47,1034.50,1034.50,1034.50,1034.50,0,18,18.00
02/04/2004,02:48,1034.75,1034.75,1034.75,1034.75,1,0,1.00
02/04/2004,02:50,1034.75,1034.75,1034.75,1034.75,4,0,4.00
02/04/2004,02:51,1034.75,1034.75,1034.75,1034.75,11,0,11.00
02/04/2004,02:52,1034.75,1035.00,1034.75,1034.75,14,4,18.00
02/04/2004,02:53,1034.75,1035.00,1034.75,1034.75,11,6,17.00
02/04/2004,02:54,1034.75,1034.75,1034.75,1034.75,0,12,12.00
02/04/2004,02:55,1034.75,1034.75,1034.50,1034.50,1,71,72.00
02/04/2004,02:56,1034.75,1034.75,1034.75,1034.75,8,0,8.00
02/04/2004,02:57,1034.75,1034.75,1034.75,1034.75,1,0,1.00
02/04/2004,02:58,1034.50,1034.50,1034.25,1034.50,4,46,50.00
02/04/2004,02:59,1034.50,1034.50,1034.50,1034.50,30,0,30.00
02/04/2004,03:00,1034.50,1034.50,1034.25,1034.50,13,1,14.00
02/04/2004,03:01,1034.75,1034.75,1034.50,1034.50,2,6,8.00
02/04/2004,03:02,1034.50,1034.75,1034.50,1034.75,13,9,22.00
02/04/2004,03:03,1034.50,1034.50,1034.50,1034.50,0,10,10.00
02/04/2004,03:04,1034.50,1034.50,1034.50,1034.50,0,9,9.00
02/04/2004,03:05,1034.50,1034.50,1034.50,1034.50,0,1,1.00
02/04/2004,03:06,1034.75,1035.00,1034.75,1035.00,82,0,82.00
02/04/2004,03:07,1035.25,1035.25,1035.25,1035.25,30,0,30.00
02/04/2004,03:08,1035.25,1035.25,1035.25,1035.25,2,0,2.00
02/04/2004,03:09,1035.25,1035.25,1035.25,1035.25,2,0,2.00
02/04/2004,03:10,1035.25,1035.25,1035.25,1035.25,24,0,24.00
02/04/2004,03:11,1035.00,1035.00,1035.00,1035.00,0,1,1.00
02/04/2004,03:12,1035.25,1035.25,1035.25,1035.25,19,0,19.00
02/04/2004,03:13,1035.25,1035.25,1035.25,1035.25,2,0,2.00
02/04/2004,03:14,1035.25,1035.25,1035.25,1035.25,3,0,3.00
02/04/2004,03:15,1035.00,1035.00,1035.00,1035.00,0,18,18.00
02/04/2004,03:16,1035.00,1035.00,1035.00,1035.00,0,1,1.00
02/04/2004,03:18,1034.75,1035.00,1034.75,1035.00,3,43,46.00
02/04/2004,03:22,1035.00,1035.00,1035.00,1035.00,76,0,76.00
02/04/2004,03:23,1035.00,1035.00,1035.00,1035.00,10,0,10.00
02/04/2004,03:24,1035.00,1035.25,1035.00,1035.25,12,0,12.00
02/04/2004,03:25,1035.25,1035.25,1035.00,1035.00,2,2,4.00
02/04/2004,03:28,1035.00,1035.00,1035.00,1035.00,0,5,5.00
02/04/2004,03:29,1035.00,1035.00,1035.00,1035.00,0,1,1.00
02/04/2004,03:30,1035.00,1035.00,1035.00,1035.00,0,5,5.00
02/04/2004,03:32,1034.75,1034.75,1034.75,1034.75,0,39,39.00
02/04/2004,03:34,1034.75,1034.75,1034.75,1034.75,0,4,4.00
02/04/2004,03:35,1035.00,1035.00,1035.00,1035.00,3,0,3.00
02/04/2004,03:36,1034.75,1034.75,1034.75,1034.75,0,1,1.00
02/04/2004,03:37,1035.00,1035.00,1035.00,1035.00,19,0,19.00
02/04/2004,03:38,1035.00,1035.00,1035.00,1035.00,4,0,4.00
02/04/2004,03:40,1035.00,1035.00,1035.00,1035.00,23,0,23.00
02/04/2004,03:41,1035.00,1035.00,1034.75,1034.75,16,8,24.00
02/04/2004,03:42,1034.75,1034.75,1034.75,1034.75,0,9,9.00
02/04/2004,03:43,1034.75,1034.75,1034.50,1034.50,0,22,22.00
02/04/2004,03:44,1034.50,1034.50,1034.25,1034.50,5,51,56.00
02/04/2004,03:46,1034.50,1034.50,1034.50,1034.50,6,0,6.00
02/04/2004,03:47,1034.50,1034.50,1034.50,1034.50,16,0,16.00
02/04/2004,03:49,1034.75,1034.75,1034.50,1034.50,2,1,3.00
02/04/2004,03:50,1034.75,1034.75,1034.75,1034.75,1,0,1.00
02/04/2004,03:53,1034.75,1034.75,1034.75,1034.75,13,0,13.00
02/04/2004,03:54,1034.75,1034.75,1034.75,1034.75,3,0,3.00
02/04/2004,03:55,1034.75,1034.75,1034.75,1034.75,10,0,10.00
02/04/2004,03:56,1034.75,1034.75,1034.75,1034.75,3,0,3.00
02/04/2004,03:57,1034.75,1034.75,1034.75,1034.75,8,0,8.00
02/04/2004,03:58,1035.00,1035.00,1034.75,1035.00,28,50,78.00
02/04/2004,03:59,1035.00,1035.00,1034.75,1034.75,2,5,7.00
02/04/2004,04:00,1034.75,1034.75,1034.50,1034.50,0,42,42.00
02/04/2004,04:01,1034.75,1034.75,1034.75,1034.75,12,0,12.00
02/04/2004,04:02,1034.75,1035.00,1034.75,1035.00,14,0,14.00
02/04/2004,04:03,1034.75,1034.75,1034.75,1034.75,0,51,51.00
02/04/2004,04:04,1034.75,1034.75,1034.75,1034.75,0,2,2.00
02/04/2004,04:05,1034.75,1035.00,1034.75,1035.00,47,5,52.00
02/04/2004,04:06,1035.00,1035.00,1034.75,1034.75,16,1,17.00
02/04/2004,04:07,1034.75,1034.75,1034.50,1034.50,0,44,44.00
02/04/2004,04:08,1034.75,1034.75,1034.75,1034.75,2,0,2.00
02/04/2004,04:10,1034.75,1034.75,1034.75,1034.75,9,0,9.00
02/04/2004,04:11,1035.00,1035.00,1035.00,1035.00,3,0,3.00
02/04/2004,04:12,1034.75,1035.00,1034.75,1035.00,1,1,2.00
02/04/2004,04:13,1035.00,1035.00,1034.75,1034.75,1,10,11.00
02/04/2004,04:14,1035.00,1035.00,1035.00,1035.00,5,0,5.00
02/04/2004,04:15,1034.75,1034.75,1034.75,1034.75,0,1,1.00
02/04/2004,04:16,1035.00,1035.00,1034.75,1034.75,6,6,12.00
02/04/2004,04:17,1034.75,1034.75,1034.75,1034.75,0,6,6.00
02/04/2004,04:18,1035.00,1035.00,1035.00,1035.00,30,0,30.00
02/04/2004,04:19,1035.00,1035.00,1035.00,1035.00,12,0,12.00
02/04/2004,04:20,1034.75,1034.75,1034.75,1034.75,0,1,1.00
02/04/2004,04:24,1034.75,1034.75,1034.75,1034.75,0,19,19.00
02/04/2004,04:25,1034.75,1034.75,1034.75,1034.75,0,1,1.00
02/04/2004,04:26,1034.75,1034.75,1034.75,1034.75,0,42,42.00
02/04/2004,04:30,1034.50,1034.50,1034.50,1034.50,0,7,7.00
02/04/2004,04:31,1034.50,1034.75,1034.50,1034.75,2,4,6.00
02/04/2004,04:32,1034.75,1034.75,1034.50,1034.50,1,1,2.00
02/04/2004,04:33,1034.50,1034.75,1034.50,1034.75,11,4,15.00
02/04/2004,04:35,1034.75,1034.75,1034.50,1034.50,2,1,3.00
02/04/2004,04:37,1034.50,1034.50,1034.50,1034.50,0,1,1.00
02/04/2004,04:38,1034.75,1034.75,1034.75,1034.75,17,0,17.00
02/04/2004,04:39,1034.75,1034.75,1034.75,1034.75,97,0,97.00
02/04/2004,04:40,1035.00,1035.00,1035.00,1035.00,5,0,5.00
02/04/2004,04:41,1035.00,1035.00,1035.00,1035.00,4,0,4.00
02/04/2004,04:42,1035.00,1035.00,1034.75,1035.00,9,4,13.00
02/04/2004,04:43,1035.00,1035.00,1035.00,1035.00,32,0,32.00
02/04/2004,04:44,1034.75,1034.75,1034.75,1034.75,0,1,1.00
02/04/2004,04:47,1035.00,1035.00,1035.00,1035.00,5,0,5.00
02/04/2004,04:51,1034.75,1034.75,1034.75,1034.75,0,1,1.00
02/04/2004,04:52,1034.75,1034.75,1034.75,1034.75,0,37,37.00
02/04/2004,04:53,1034.75,1034.75,1034.75,1034.75,0,3,3.00
02/04/2004,04:54,1034.75,1034.75,1034.75,1034.75,0,2,2.00
02/04/2004,04:55,1034.75,1034.75,1034.75,1034.75,0,2,2.00
02/04/2004,04:56,1035.00,1035.00,1035.00,1035.00,10,0,10.00
02/04/2004,04:57,1035.00,1035.00,1035.00,1035.00,1,0,1.00
02/04/2004,04:58,1035.00,1035.00,1034.75,1034.75,9,13,22.00
02/04/2004,04:59,1034.75,1034.75,1034.50,1034.50,0,14,14.00
02/04/2004,05:00,1034.50,1034.50,1034.50,1034.50,0,68,68.00
02/04/2004,05:01,1034.50,1034.75,1034.50,1034.75,28,1,29.00
02/04/2004,05:02,1035.00,1035.00,1035.00,1035.00,1,0,1.00
02/04/2004,05:03,1034.75,1034.75,1034.75,1034.75,0,2,2.00
02/04/2004,05:06,1035.00,1035.00,1034.75,1034.75,1,120,121.00
02/04/2004,05:07,1034.75,1034.75,1034.75,1034.75,0,30,30.00
02/04/2004,05:09,1034.75,1034.75,1034.75,1034.75,0,2,2.00
02/04/2004,05:10,1034.75,1034.75,1034.75,1034.75,0,19,19.00
02/04/2004,05:11,1034.75,1034.75,1034.75,1034.75,0,1,1.00
02/04/2004,05:13,1034.75,1034.75,1034.75,1034.75,0,2,2.00
02/04/2004,05:14,1034.75,1034.75,1034.75,1034.75,0,1,1.00
02/04/2004,05:15,1034.50,1034.50,1034.50,1034.50,0,20,20.00
02/04/2004,05:16,1034.50,1034.50,1034.25,1034.50,6,64,70.00
02/04/2004,05:17,1034.50,1034.50,1034.50,1034.50,19,0,19.00
02/04/2004,05:18,1034.50,1034.50,1034.50,1034.50,11,0,11.00
02/04/2004,05:20,1034.50,1034.50,1034.25,1034.25,27,25,52.00
02/04/2004,05:21,1034.50,1034.75,1034.50,1034.75,22,0,22.00
02/04/2004,05:22,1034.50,1034.50,1034.50,1034.50,0,1,1.00
02/04/2004,05:23,1034.50,1034.50,1034.25,1034.25,0,24,24.00
02/04/2004,05:24,1034.25,1034.25,1034.25,1034.25,0,38,38.00
02/04/2004,05:25,1034.25,1034.25,1034.25,1034.25,0,19,19.00
02/04/2004,05:27,1034.25,1034.25,1034.00,1034.00,0,74,74.00
02/04/2004,05:28,1034.25,1034.25,1034.00,1034.25,2,3,5.00
02/04/2004,05:29,1034.00,1034.00,1034.00,1034.00,0,2,2.00
02/04/2004,05:30,1034.25,1034.25,1034.25,1034.25,52,0,52.00
02/04/2004,05:31,1034.00,1034.25,1034.00,1034.00,2,102,104.00
02/04/2004,05:32,1034.00,1034.25,1034.00,1034.25,69,21,90.00
02/04/2004,05:33,1034.50,1034.50,1033.75,1034.00,18,258,276.00
02/04/2004,05:34,1034.00,1034.00,1033.75,1034.00,5,1,6.00
02/04/2004,05:35,1034.00,1034.00,1033.75,1033.75,1,1,2.00
02/04/2004,05:36,1033.75,1034.00,1033.75,1034.00,1,1,2.00
02/04/2004,05:37,1033.75,1033.75,1033.75,1033.75,0,1,1.00
02/04/2004,05:38,1034.00,1034.00,1034.00,1034.00,6,0,6.00
02/04/2004,05:39,1034.00,1034.00,1033.75,1033.75,4,1,5.00
02/04/2004,05:41,1033.75,1034.00,1033.75,1034.00,18,4,22.00
02/04/2004,05:43,1034.00,1034.00,1034.00,1034.00,1,0,1.00
02/04/2004,05:44,1033.75,1033.75,1033.75,1033.75,0,2,2.00
02/04/2004,05:45,1034.00,1034.00,1034.00,1034.00,3,0,3.00
02/04/2004,05:46,1034.00,1034.00,1034.00,1034.00,2,0,2.00
02/04/2004,05:48,1034.00,1034.00,1034.00,1034.00,3,0,3.00
02/04/2004,05:50,1033.75,1034.00,1033.75,1033.75,29,267,296.00
02/04/2004,05:51,1033.75,1033.75,1033.50,1033.75,7,98,105.00
02/04/2004,05:52,1033.75,1033.75,1033.50,1033.50,9,100,109.00
02/04/2004,05:53,1033.75,1033.75,1033.75,1033.75,1,0,1.00
02/04/2004,05:54,1033.50,1033.75,1033.50,1033.75,15,52,67.00
02/04/2004,05:55,1033.75,1033.75,1033.75,1033.75,96,0,96.00
02/04/2004,05:56,1033.75,1033.75,1033.50,1033.50,10,1,11.00
02/04/2004,05:58,1033.75,1033.75,1033.75,1033.75,66,0,66.00
02/04/2004,05:59,1033.75,1033.75,1033.75,1033.75,5,0,5.00
02/04/2004,06:00,1033.50,1033.50,1033.50,1033.50,0,3,3.00
02/04/2004,06:01,1033.50,1033.50,1033.50,1033.50,0,8,8.00
02/04/2004,06:02,1033.75,1033.75,1033.50,1033.50,2,1,3.00
02/04/2004,06:03,1033.50,1033.50,1033.50,1033.50,0,2,2.00
02/04/2004,06:04,1033.75,1033.75,1033.75,1033.75,25,0,25.00
02/04/2004,06:05,1033.75,1033.75,1033.75,1033.75,7,0,7.00
02/04/2004,06:06,1034.00,1034.00,1034.00,1034.00,10,0,10.00
02/04/2004,06:07,1033.75,1033.75,1033.75,1033.75,0,21,21.00
02/04/2004,06:08,1033.75,1033.75,1033.75,1033.75,0,2,2.00
02/04/2004,06:09,1033.75,1034.00,1033.75,1034.00,49,19,68.00
02/04/2004,06:10,1033.75,1034.00,1033.75,1034.00,6,6,12.00
02/04/2004,06:11,1033.75,1034.00,1033.75,1034.00,1,15,16.00
02/04/2004,06:12,1034.00,1034.00,1033.75,1033.75,5,20,25.00
02/04/2004,06:13,1033.75,1033.75,1033.75,1033.75,0,2,2.00
02/04/2004,06:14,1033.75,1033.75,1033.75,1033.75,0,54,54.00
02/04/2004,06:15,1033.75,1033.75,1033.75,1033.75,0,5,5.00
02/04/2004,06:16,1033.75,1033.75,1033.75,1033.75,0,1,1.00
02/04/2004,06:17,1034.00,1034.00,1033.75,1033.75,5,37,42.00
02/04/2004,06:18,1034.00,1034.00,1034.00,1034.00,25,0,25.00
02/04/2004,06:19,1033.75,1034.00,1033.75,1033.75,1,7,8.00
02/04/2004,06:20,1033.75,1033.75,1033.75,1033.75,0,53,53.00
02/04/2004,06:21,1033.75,1033.75,1033.75,1033.75,0,3,3.00
02/04/2004,06:22,1033.50,1033.50,1033.50,1033.50,0,6,6.00
02/04/2004,06:23,1033.50,1033.50,1033.50,1033.50,0,11,11.00
02/04/2004,06:26,1033.75,1033.75,1033.75,1033.75,4,0,4.00
02/04/2004,06:27,1033.75,1033.75,1033.75,1033.75,58,0,58.00
02/04/2004,06:28,1034.00,1034.00,1034.00,1034.00,2,0,2.00
02/04/2004,06:29,1034.00,1034.00,1033.75,1033.75,3,73,76.00
02/04/2004,06:30,1033.75,1033.75,1033.50,1033.50,0,60,60.00
02/04/2004,06:31,1033.50,1033.75,1033.50,1033.75,2,2,4.00
02/04/2004,06:32,1033.75,1033.75,1033.50,1033.50,1,1,2.00
02/04/2004,06:33,1033.50,1033.50,1033.25,1033.25,0,89,89.00
02/04/2004,06:34,1033.50,1033.50,1033.25,1033.50,5,1,6.00
02/04/2004,06:35,1033.50,1033.50,1033.50,1033.50,4,0,4.00
02/04/2004,06:36,1033.75,1033.75,1033.25,1033.75,7,17,24.00
02/04/2004,06:37,1033.50,1033.50,1033.50,1033.50,0,10,10.00
02/04/2004,06:38,1033.50,1033.75,1033.50,1033.50,1,25,26.00
02/04/2004,06:39,1033.50,1033.50,1033.50,1033.50,0,4,4.00
02/04/2004,06:40,1033.50,1033.50,1033.50,1033.50,0,4,4.00
02/04/2004,06:41,1033.25,1033.25,1033.25,1033.25,0,1,1.00
02/04/2004,06:42,1033.50,1033.50,1033.50,1033.50,15,0,15.00
02/04/2004,06:43,1033.50,1033.50,1033.50,1033.50,4,0,4.00
02/04/2004,06:44,1033.50,1033.50,1033.25,1033.25,3,31,34.00
02/04/2004,06:45,1033.25,1033.25,1033.25,1033.25,0,1,1.00
02/04/2004,06:46,1033.50,1033.50,1033.25,1033.25,2,103,105.00
02/04/2004,06:47,1033.25,1033.50,1033.00,1033.50,15,37,52.00
02/04/2004,06:48,1033.50,1033.50,1033.50,1033.50,67,0,67.00
02/04/2004,06:49,1033.50,1033.75,1033.25,1033.75,66,1,67.00
02/04/2004,06:50,1033.50,1033.50,1033.50,1033.50,0,130,130.00
02/04/2004,06:51,1033.50,1033.75,1033.50,1033.50,7,137,144.00
02/04/2004,06:52,1033.75,1033.75,1033.75,1033.75,5,0,5.00
02/04/2004,06:53,1033.75,1033.75,1033.75,1033.75,28,0,28.00
02/04/2004,06:54,1033.50,1034.00,1033.50,1034.00,153,21,174.00
02/04/2004,06:55,1034.00,1034.00,1034.00,1034.00,13,0,13.00
02/04/2004,06:56,1034.00,1034.00,1033.75,1034.00,9,6,15.00
02/04/2004,06:58,1034.00,1034.00,1033.75,1033.75,4,8,12.00
02/04/2004,06:59,1034.00,1034.00,1033.75,1033.75,1,65,66.00
02/04/2004,07:00,1033.75,1034.00,1033.75,1033.75,11,20,31.00
02/04/2004,07:01,1033.75,1033.75,1033.50,1033.50,0,25,25.00
02/04/2004,07:03,1033.50,1033.50,1033.50,1033.50,0,5,5.00
02/04/2004,07:04,1033.50,1033.75,1033.50,1033.75,5,6,11.00
02/04/2004,07:05,1033.75,1033.75,1033.50,1033.50,59,56,115.00
02/04/2004,07:06,1033.50,1033.50,1033.25,1033.25,1,110,111.00
02/04/2004,07:07,1033.50,1033.50,1033.50,1033.50,2,0,2.00
02/04/2004,07:08,1033.50,1033.50,1033.25,1033.25,2,3,5.00
02/04/2004,07:09,1033.25,1033.75,1033.25,1033.75,161,12,173.00
02/04/2004,07:10,1033.75,1033.75,1033.50,1033.75,61,1,62.00
02/04/2004,07:11,1033.75,1033.75,1033.50,1033.75,204,1,205.00
02/04/2004,07:12,1033.75,1034.00,1033.50,1033.75,49,63,112.00
02/04/2004,07:13,1033.50,1033.75,1033.50,1033.75,16,6,22.00
02/04/2004,07:14,1033.50,1033.75,1033.50,1033.75,100,758,858.00
02/04/2004,07:15,1033.75,1034.00,1033.75,1033.75,113,11,124.00
02/04/2004,07:16,1033.75,1033.75,1033.50,1033.50,0,394,394.00
02/04/2004,07:17,1033.50,1033.50,1033.50,1033.50,0,98,98.00
02/04/2004,07:18,1033.50,1033.75,1033.50,1033.50,5,27,32.00
02/04/2004,07:19,1033.50,1033.50,1033.50,1033.50,0,109,109.00
02/04/2004,07:20,1033.50,1033.75,1033.50,1033.75,181,6,187.00
02/04/2004,07:21,1033.75,1034.00,1033.75,1033.75,16,1,17.00
02/04/2004,07:22,1034.00,1034.00,1034.00,1034.00,5,0,5.00
02/04/2004,07:23,1034.00,1034.00,1033.75,1033.75,2,10,12.00
02/04/2004,07:24,1033.75,1034.00,1033.50,1033.75,5,56,61.00
02/04/2004,07:25,1033.75,1033.75,1033.50,1033.75,13,5,18.00
02/04/2004,07:26,1033.50,1033.75,1033.50,1033.75,3,44,47.00
02/04/2004,07:27,1033.75,1033.75,1032.75,1032.75,12,646,658.00
02/04/2004,07:28,1032.75,1033.00,1032.00,1032.25,306,498,804.00
02/04/2004,07:29,1032.25,1032.75,1032.25,1032.75,193,26,219.00
02/04/2004,07:30,1032.50,1032.75,1032.50,1032.75,36,10,46.00
02/04/2004,07:31,1032.50,1032.75,1032.50,1032.50,14,33,47.00
02/04/2004,07:32,1032.75,1033.00,1032.50,1032.75,91,52,143.00
02/04/2004,07:33,1032.50,1033.00,1032.50,1032.75,49,6,55.00
02/04/2004,07:34,1032.75,1033.00,1032.75,1032.75,8,65,73.00
02/04/2004,07:35,1033.00,1033.00,1033.00,1033.00,208,0,208.00
02/04/2004,07:36,1033.00,1033.50,1033.00,1033.50,277,115,392.00
02/04/2004,07:37,1033.50,1033.50,1032.75,1032.75,34,290,324.00
02/04/2004,07:38,1032.75,1033.00,1032.75,1032.75,10,170,180.00
02/04/2004,07:39,1032.75,1032.75,1032.50,1032.75,20,5,25.00
02/04/2004,07:40,1033.00,1033.00,1033.00,1033.00,175,0,175.00
02/04/2004,07:41,1033.25,1033.25,1033.00,1033.25,138,147,285.00
02/04/2004,07:42,1033.25,1033.25,1033.00,1033.00,36,227,263.00
02/04/2004,07:43,1033.25,1033.25,1033.00,1033.00,8,107,115.00
02/04/2004,07:44,1033.00,1033.00,1033.00,1033.00,0,58,58.00
02/04/2004,07:45,1033.00,1033.25,1033.00,1033.25,7,20,27.00
02/04/2004,07:46,1033.00,1033.25,1033.00,1033.00,1,113,114.00
02/04/2004,07:47,1033.25,1033.25,1033.00,1033.00,5,11,16.00
02/04/2004,07:48,1033.00,1033.25,1033.00,1033.25,163,21,184.00
02/04/2004,07:49,1033.25,1033.25,1033.25,1033.25,56,0,56.00
02/04/2004,07:50,1033.25,1033.25,1033.00,1033.00,6,119,125.00
02/04/2004,07:51,1033.25,1033.25,1033.25,1033.25,2,0,2.00
02/04/2004,07:52,1033.00,1033.00,1033.00,1033.00,0,9,9.00
02/04/2004,07:53,1033.25,1033.25,1033.00,1033.25,131,10,141.00
02/04/2004,07:54,1033.25,1033.50,1033.00,1033.00,7,191,198.00
02/04/2004,07:55,1033.00,1033.00,1032.75,1033.00,9,54,63.00
02/04/2004,07:56,1033.00,1033.00,1032.75,1033.00,34,3,37.00
02/04/2004,07:57,1033.00,1033.00,1032.75,1032.75,1,1,2.00
02/04/2004,07:58,1033.00,1033.25,1033.00,1033.25,181,0,181.00
02/04/2004,07:59,1033.25,1033.25,1033.25,1033.25,205,0,205.00
02/04/2004,08:00,1033.25,1033.50,1033.25,1033.50,8,3,11.00
02/04/2004,08:01,1033.50,1033.75,1033.25,1033.50,85,9,94.00
02/04/2004,08:02,1033.50,1033.75,1033.50,1033.50,3,69,72.00
02/04/2004,08:03,1033.50,1033.75,1033.50,1033.50,2,65,67.00
02/04/2004,08:04,1033.50,1033.75,1033.50,1033.75,41,4,45.00
02/04/2004,08:05,1033.75,1033.75,1033.50,1033.75,22,5,27.00
02/04/2004,08:06,1033.75,1033.75,1033.50,1033.50,6,94,100.00
02/04/2004,08:07,1033.50,1033.75,1033.50,1033.75,5,27,32.00
02/04/2004,08:08,1033.75,1033.75,1033.50,1033.75,7,1,8.00
02/04/2004,08:09,1033.75,1033.75,1033.50,1033.50,4,12,16.00
02/04/2004,08:10,1033.50,1033.75,1033.50,1033.75,150,46,196.00
02/04/2004,08:11,1033.75,1033.75,1033.75,1033.75,54,0,54.00
02/04/2004,08:12,1033.75,1034.00,1033.75,1033.75,8,1,9.00
02/04/2004,08:13,1033.75,1034.00,1033.75,1034.00,1,4,5.00
02/04/2004,08:14,1034.00,1034.00,1033.75,1034.00,27,9,36.00
02/04/2004,08:15,1034.00,1034.00,1034.00,1034.00,257,0,257.00
02/04/2004,08:16,1034.00,1034.00,1033.75,1033.75,34,54,88.00
02/04/2004,08:17,1034.00,1034.00,1033.75,1034.00,35,1,36.00
02/04/2004,08:18,1034.00,1034.00,1033.75,1034.00,47,4,51.00
02/04/2004,08:19,1034.00,1034.25,1034.00,1034.00,48,38,86.00
02/04/2004,08:20,1034.00,1034.25,1033.75,1034.00,12,16,28.00
02/04/2004,08:21,1034.00,1034.25,1034.00,1034.00,14,13,27.00
02/04/2004,08:22,1034.00,1034.00,1033.75,1034.00,1,36,37.00
02/04/2004,08:23,1034.00,1034.25,1033.75,1034.00,50,72,122.00
02/04/2004,08:24,1034.00,1034.25,1033.75,1034.25,167,24,191.00
02/04/2004,08:25,1034.25,1034.25,1034.00,1034.25,9,29,38.00
02/04/2004,08:26,1034.00,1034.25,1034.00,1034.00,22,4,26.00
02/04/2004,08:27,1034.25,1034.25,1034.00,1034.25,70,93,163.00
02/04/2004,08:28,1034.25,1034.25,1033.75,1034.00,60,239,299.00
02/04/2004,08:29,1034.00,1034.00,1033.50,1033.75,131,220,351.00
02/04/2004,08:30,1033.75,1034.25,1033.25,1033.50,353,1010,1363.00
02/04/2004,08:31,1033.25,1033.50,1032.50,1033.25,1490,2871,4361.00
02/04/2004,08:32,1033.25,1033.75,1033.00,1033.50,1739,576,2315.00
02/04/2004,08:33,1033.50,1034.00,1033.00,1034.00,1450,850,2300.00
02/04/2004,08:34,1034.00,1034.00,1033.00,1033.25,108,2426,2534.00
02/04/2004,08:35,1033.25,1033.50,1032.75,1033.50,1197,2057,3254.00
02/04/2004,08:36,1033.25,1034.25,1033.25,1034.25,1811,541,2352.00
02/04/2004,08:37,1034.25,1034.50,1033.50,1034.00,2041,1643,3684.00
02/04/2004,08:38,1034.00,1034.50,1033.75,1034.25,1665,318,1983.00
02/04/2004,08:39,1034.25,1034.50,1033.75,1033.75,822,2444,3266.00
02/04/2004,08:40,1034.00,1034.50,1033.75,1034.25,1018,685,1703.00
02/04/2004,08:41,1034.25,1034.50,1033.50,1034.00,975,1748,2723.00
02/04/2004,08:42,1034.00,1034.75,1033.75,1034.50,2013,520,2533.00
02/04/2004,08:43,1034.25,1034.50,1034.00,1034.25,1874,2423,4297.00
02/04/2004,08:44,1034.25,1034.50,1034.00,1034.25,1059,411,1470.00
02/04/2004,08:45,1034.25,1034.25,1033.75,1033.75,840,1281,2121.00
02/04/2004,08:46,1034.00,1034.50,1033.50,1034.50,2634,1511,4145.00
02/04/2004,08:47,1034.50,1034.75,1034.00,1034.50,1187,251,1438.00
02/04/2004,08:48,1034.75,1035.00,1034.25,1034.75,1184,1869,3053.00
02/04/2004,08:49,1034.75,1034.75,1034.00,1034.25,609,1493,2102.00
02/04/2004,08:50,1034.25,1034.75,1034.00,1034.50,834,824,1658.00
02/04/2004,08:51,1034.50,1034.75,1034.00,1034.25,335,1480,1815.00
02/04/2004,08:52,1034.25,1035.00,1034.00,1034.25,1453,1700,3153.00
02/04/2004,08:53,1034.25,1034.75,1034.00,1034.75,2743,552,3295.00
02/04/2004,08:54,1034.50,1034.75,1034.00,1034.25,397,789,1186.00
02/04/2004,08:55,1034.25,1034.75,1034.00,1034.00,597,1341,1938.00
02/04/2004,08:56,1034.25,1034.50,1034.00,1034.00,531,405,936.00
02/04/2004,08:57,1034.25,1034.50,1034.25,1034.25,521,267,788.00
02/04/2004,08:58,1034.25,1034.50,1034.25,1034.50,395,100,495.00
02/04/2004,08:59,1034.50,1034.50,1033.50,1033.75,824,1309,2133.00
02/04/2004,09:00,1033.75,1034.00,1033.25,1033.75,496,1106,1602.00
02/04/2004,09:01,1033.75,1035.25,1033.50,1034.75,3236,1765,5001.00
02/04/2004,09:02,1034.75,1035.50,1034.25,1034.50,3191,2427,5618.00
02/04/2004,09:03,1034.50,1035.00,1034.00,1034.00,940,1326,2266.00
02/04/2004,09:04,1034.00,1034.25,1032.75,1032.75,1894,2447,4341.00
02/04/2004,09:05,1033.00,1033.50,1032.75,1033.50,931,647,1578.00
02/04/2004,09:06,1033.25,1033.50,1032.75,1033.00,389,767,1156.00
02/04/2004,09:07,1033.00,1033.00,1031.75,1032.00,1082,4775,5857.00
02/04/2004,09:08,1032.00,1032.25,1031.00,1031.25,2253,5412,7665.00
02/04/2004,09:09,1031.50,1032.25,1031.25,1032.00,2260,1186,3446.00
02/04/2004,09:10,1032.00,1032.25,1031.50,1032.25,1906,784,2690.00
02/04/2004,09:11,1032.25,1032.25,1031.75,1032.00,296,475,771.00
02/04/2004,09:12,1032.25,1032.50,1032.00,1032.25,1523,1244,2767.00
02/04/2004,09:13,1032.25,1032.75,1032.25,1032.50,1557,1078,2635.00
02/04/2004,09:14,1032.50,1032.75,1032.25,1032.25,357,315,672.00
02/04/2004,09:15,1032.25,1032.75,1032.00,1032.75,1130,994,2124.00
02/04/2004,09:16,1032.75,1033.75,1032.75,1033.50,3092,2894,5986.00
02/04/2004,09:17,1033.50,1033.75,1032.75,1033.00,1322,2124,3446.00
02/04/2004,09:18,1033.00,1034.50,1032.75,1034.25,3360,1305,4665.00
02/04/2004,09:19,1034.50,1034.50,1034.00,1034.25,1295,1175,2470.00
02/04/2004,09:20,1034.25,1035.00,1034.25,1034.75,1989,131,2120.00
02/04/2004,09:21,1034.75,1037.00,1034.75,1037.00,9171,3610,12781.00
02/04/2004,09:22,1037.00,1037.00,1036.25,1036.50,1148,1726,2874.00
02/04/2004,09:23,1036.25,1036.75,1036.00,1036.00,326,1852,2178.00
02/04/2004,09:24,1036.25,1036.25,1035.50,1035.75,603,2103,2706.00
02/04/2004,09:25,1035.75,1035.75,1035.50,1035.50,261,317,578.00
02/04/2004,09:26,1035.75,1036.50,1035.50,1036.25,1571,618,2189.00
02/04/2004,09:27,1036.00,1037.50,1036.00,1037.50,4067,1029,5096.00
02/04/2004,09:28,1037.25,1037.50,1036.75,1037.25,1147,1886,3033.00
02/04/2004,09:29,1037.00,1038.00,1037.00,1037.25,2987,1745,4732.00
02/04/2004,09:30,1037.25,1037.50,1036.75,1037.00,1330,1201,2531.00
02/04/2004,09:31,1037.00,1038.75,1037.00,1038.25,6224,2073,8297.00
02/04/2004,09:32,1038.25,1038.25,1037.50,1037.75,992,1597,2589.00
02/04/2004,09:33,1037.50,1038.00,1037.50,1037.75,703,1415,2118.00
02/04/2004,09:34,1037.75,1038.00,1037.25,1037.25,937,921,1858.00
02/04/2004,09:35,1037.25,1037.50,1037.25,1037.25,481,766,1247.00
02/04/2004,09:36,1037.25,1037.75,1037.25,1037.50,634,600,1234.00
02/04/2004,09:37,1037.50,1037.75,1037.25,1037.75,516,217,733.00
02/04/2004,09:38,1037.50,1037.75,1036.75,1036.75,393,2223,2616.00
02/04/2004,09:39,1036.75,1037.00,1036.50,1036.75,454,2088,2542.00
02/04/2004,09:40,1036.50,1037.00,1036.25,1036.75,1866,1612,3478.00
02/04/2004,09:41,1036.75,1037.00,1036.50,1036.75,283,739,1022.00
02/04/2004,09:42,1037.00,1037.25,1036.50,1036.50,809,1417,2226.00
02/04/2004,09:43,1036.50,1037.00,1036.25,1036.75,970,485,1455.00
02/04/2004,09:44,1036.75,1037.00,1036.75,1037.00,82,690,772.00
02/04/2004,09:45,1037.00,1037.25,1036.50,1036.50,226,1564,1790.00
02/04/2004,09:46,1036.50,1036.50,1036.00,1036.00,30,1108,1138.00
02/04/2004,09:47,1036.00,1036.50,1036.00,1036.50,458,356,814.00
02/04/2004,09:48,1036.25,1036.75,1036.25,1036.50,1953,719,2672.00
02/04/2004,09:49,1036.25,1036.75,1036.25,1036.50,435,965,1400.00
02/04/2004,09:50,1036.50,1037.25,1036.50,1037.00,743,1251,1994.00
02/04/2004,09:51,1036.75,1037.25,1036.75,1036.75,241,544,785.00
02/04/2004,09:52,1036.75,1037.25,1036.75,1037.00,862,377,1239.00
02/04/2004,09:53,1037.00,1037.75,1036.75,1037.50,1436,291,1727.00
02/04/2004,09:54,1037.75,1038.75,1037.75,1038.25,2659,1318,3977.00
02/04/2004,09:55,1038.50,1038.50,1037.50,1037.75,774,2007,2781.00
02/04/2004,09:56,1037.75,1038.00,1037.25,1037.50,1010,1242,2252.00
02/04/2004,09:57,1037.50,1038.00,1037.50,1037.50,347,385,732.00
02/04/2004,09:58,1037.50,1038.25,1037.50,1038.00,1197,89,1286.00
02/04/2004,09:59,1038.00,1038.00,1037.00,1037.25,461,2215,2676.00
02/04/2004,10:00,1037.25,1037.50,1037.00,1037.25,189,459,648.00
02/04/2004,10:01,1037.50,1037.50,1037.25,1037.50,189,407,596.00
02/04/2004,10:02,1037.25,1037.25,1036.50,1037.00,723,2358,3081.00
02/04/2004,10:03,1037.00,1037.25,1036.50,1036.50,773,1358,2131.00
02/04/2004,10:04,1036.50,1037.00,1036.50,1037.00,715,154,869.00
02/04/2004,10:05,1037.00,1037.00,1036.50,1036.50,109,330,439.00
02/04/2004,10:06,1036.50,1037.00,1036.50,1037.00,286,185,471.00
02/04/2004,10:07,1037.00,1037.00,1036.50,1036.75,115,264,379.00
02/04/2004,10:08,1036.50,1037.00,1036.50,1037.00,120,207,327.00
02/04/2004,10:09,1037.00,1037.00,1036.25,1036.25,577,921,1498.00
02/04/2004,10:10,1036.50,1036.50,1035.75,1036.00,1269,1596,2865.00
02/04/2004,10:11,1035.75,1036.00,1035.50,1035.75,836,957,1793.00
02/04/2004,10:12,1036.00,1036.25,1035.75,1036.00,778,1445,2223.00
02/04/2004,10:13,1035.75,1036.25,1035.75,1036.00,730,524,1254.00
02/04/2004,10:14,1036.00,1036.00,1035.00,1035.75,1203,2981,4184.00
02/04/2004,10:15,1035.75,1035.75,1035.50,1035.75,840,68,908.00
02/04/2004,10:16,1035.50,1035.75,1035.00,1035.25,310,2094,2404.00
02/04/2004,10:17,1035.50,1036.00,1035.25,1036.00,691,101,792.00
02/04/2004,10:18,1036.00,1036.00,1035.25,1035.25,752,2128,2880.00
02/04/2004,10:19,1035.25,1035.75,1035.00,1035.75,845,460,1305.00
02/04/2004,10:20,1035.50,1036.00,1035.50,1035.75,474,700,1174.00
02/04/2004,10:21,1035.75,1036.25,1035.50,1036.25,370,263,633.00
02/04/2004,10:22,1036.00,1036.50,1036.00,1036.25,676,253,929.00
02/04/2004,10:23,1036.50,1036.50,1036.00,1036.00,138,771,909.00
02/04/2004,10:24,1036.25,1036.50,1036.00,1036.25,216,84,300.00
02/04/2004,10:25,1036.25,1036.25,1035.75,1035.75,149,1089,1238.00
02/04/2004,10:26,1035.75,1036.00,1035.75,1036.00,277,123,400.00
02/04/2004,10:27,1036.00,1036.50,1036.00,1036.25,167,232,399.00
02/04/2004,10:28,1036.25,1036.50,1036.00,1036.25,112,642,754.00
02/04/2004,10:29,1036.00,1036.25,1035.75,1035.75,29,376,405.00
02/04/2004,10:30,1036.00,1036.00,1035.25,1035.75,580,2348,2928.00
02/04/2004,10:31,1035.75,1035.75,1035.50,1035.75,365,24,389.00
02/04/2004,10:32,1035.50,1035.75,1035.50,1035.75,312,42,354.00
02/04/2004,10:33,1035.75,1036.00,1035.50,1035.75,774,324,1098.00
02/04/2004,10:34,1035.75,1035.75,1034.75,1035.25,880,2796,3676.00
02/04/2004,10:35,1035.25,1036.00,1035.25,1035.75,1465,1320,2785.00
02/04/2004,10:36,1035.75,1035.75,1035.50,1035.75,1062,4,1066.00
02/04/2004,10:37,1035.75,1036.00,1035.50,1036.00,229,213,442.00
02/04/2004,10:38,1035.75,1036.00,1035.50,1035.75,79,209,288.00
02/04/2004,10:39,1035.75,1036.25,1035.50,1036.25,401,31,432.00
02/04/2004,10:40,1036.25,1037.00,1036.00,1037.00,1806,23,1829.00
02/04/2004,10:41,1037.00,1037.75,1036.75,1037.75,2761,1207,3968.00
02/04/2004,10:42,1037.50,1037.75,1037.25,1037.25,498,592,1090.00
02/04/2004,10:43,1037.25,1038.25,1037.25,1037.75,2351,1002,3353.00
02/04/2004,10:44,1037.75,1038.00,1037.50,1037.50,223,337,560.00
02/04/2004,10:45,1037.75,1038.00,1037.75,1037.75,284,46,330.00
02/04/2004,10:46,1037.75,1038.00,1037.25,1037.25,125,1610,1735.00
02/04/2004,10:47,1037.25,1037.50,1036.75,1037.00,390,1067,1457.00
02/04/2004,10:48,1037.25,1037.50,1037.00,1037.00,645,176,821.00
02/04/2004,10:49,1037.00,1037.25,1037.00,1037.00,123,425,548.00
02/04/2004,10:50,1037.00,1037.25,1036.75,1037.00,58,275,333.00
02/04/2004,10:51,1037.00,1037.25,1036.75,1037.00,343,266,609.00
02/04/2004,10:52,1037.25,1037.25,1037.00,1037.00,25,167,192.00
02/04/2004,10:53,1037.00,1037.00,1036.75,1036.75,28,733,761.00
02/04/2004,10:54,1037.00,1037.00,1036.50,1036.75,190,187,377.00
02/04/2004,10:55,1036.75,1036.75,1036.00,1036.25,258,2402,2660.00
02/04/2004,10:56,1036.25,1037.00,1036.25,1036.25,885,1166,2051.00
02/04/2004,10:57,1036.25,1036.50,1035.50,1036.00,449,1748,2197.00
02/04/2004,10:58,1036.00,1036.25,1035.75,1035.75,596,146,742.00
02/04/2004,10:59,1035.75,1036.25,1035.75,1036.00,153,70,223.00
02/04/2004,11:00,1036.00,1036.50,1036.00,1036.25,533,342,875.00
02/04/2004,11:01,1036.25,1036.25,1035.75,1035.75,445,303,748.00
02/04/2004,11:02,1036.00,1036.75,1035.75,1036.50,978,112,1090.00
02/04/2004,11:03,1036.75,1036.75,1036.25,1036.50,343,255,598.00
02/04/2004,11:04,1036.50,1036.75,1036.50,1036.75,338,55,393.00
02/04/2004,11:05,1036.50,1036.75,1036.25,1036.50,354,342,696.00
02/04/2004,11:06,1036.25,1036.25,1035.75,1036.00,52,1188,1240.00
02/04/2004,11:07,1036.00,1036.50,1036.00,1036.50,673,16,689.00
02/04/2004,11:08,1036.50,1036.50,1036.25,1036.25,79,169,248.00
02/04/2004,11:09,1036.25,1036.25,1035.75,1035.75,41,894,935.00
02/04/2004,11:10,1035.75,1036.00,1035.50,1035.75,426,547,973.00
02/04/2004,11:11,1035.75,1036.00,1035.50,1035.75,155,418,573.00
02/04/2004,11:12,1035.75,1036.00,1035.75,1036.00,267,3,270.00
02/04/2004,11:13,1036.25,1036.25,1036.00,1036.25,31,16,47.00
02/04/2004,11:14,1036.25,1036.50,1036.00,1036.50,327,120,447.00
02/04/2004,11:15,1036.50,1036.50,1036.00,1036.50,305,580,885.00
02/04/2004,11:16,1036.25,1036.75,1036.25,1036.50,626,460,1086.00
02/04/2004,11:17,1036.50,1036.75,1036.50,1036.75,116,130,246.00
02/04/2004,11:18,1036.50,1036.75,1036.25,1036.50,124,156,280.00
02/04/2004,11:19,1036.50,1037.25,1036.50,1037.25,1075,319,1394.00
02/04/2004,11:20,1037.00,1037.25,1036.75,1036.75,184,525,709.00
02/04/2004,11:21,1037.00,1037.00,1036.50,1036.50,10,146,156.00
02/04/2004,11:22,1036.75,1036.75,1036.50,1036.50,64,8,72.00
02/04/2004,11:23,1036.75,1036.75,1036.50,1036.75,244,110,354.00
02/04/2004,11:24,1036.50,1036.75,1036.50,1036.75,246,17,263.00
02/04/2004,11:25,1036.50,1037.00,1036.50,1037.00,235,65,300.00
02/04/2004,11:26,1037.00,1037.75,1037.00,1037.25,1770,943,2713.00
02/04/2004,11:27,1037.50,1038.00,1037.00,1038.00,1290,224,1514.00
02/04/2004,11:28,1037.75,1038.00,1037.50,1037.50,199,557,756.00
02/04/2004,11:29,1037.50,1037.75,1037.50,1037.50,303,418,721.00
02/04/2004,11:30,1037.25,1037.50,1037.00,1037.25,405,733,1138.00
02/04/2004,11:31,1037.50,1037.75,1037.00,1037.25,487,886,1373.00
02/04/2004,11:32,1037.25,1038.00,1037.25,1037.25,393,996,1389.00
02/04/2004,11:33,1037.25,1037.50,1037.25,1037.50,145,16,161.00
02/04/2004,11:34,1037.50,1037.75,1037.25,1037.50,348,249,597.00
02/04/2004,11:35,1037.50,1037.50,1037.25,1037.25,2,410,412.00
02/04/2004,11:36,1037.25,1037.50,1037.00,1037.00,127,626,753.00
02/04/2004,11:37,1037.25,1037.50,1037.00,1037.25,351,337,688.00
02/04/2004,11:38,1037.25,1037.50,1037.00,1037.25,149,31,180.00
02/04/2004,11:39,1037.50,1037.50,1037.25,1037.25,14,48,62.00
02/04/2004,11:40,1037.25,1037.50,1037.25,1037.50,54,8,62.00
02/04/2004,11:41,1037.50,1037.50,1037.00,1037.25,89,465,554.00
02/04/2004,11:42,1037.00,1037.25,1036.75,1036.75,486,582,1068.00
02/04/2004,11:43,1036.75,1037.25,1036.75,1037.25,78,18,96.00
02/04/2004,11:44,1037.00,1037.25,1037.00,1037.25,32,6,38.00
02/04/2004,11:45,1037.25,1037.50,1037.00,1037.25,180,101,281.00
02/04/2004,11:46,1037.25,1037.25,1036.75,1037.00,4,476,480.00
02/04/2004,11:47,1036.75,1037.25,1036.50,1036.50,480,959,1439.00
02/04/2004,11:48,1036.75,1036.75,1036.25,1036.50,213,816,1029.00
02/04/2004,11:49,1036.75,1037.00,1036.50,1037.00,230,19,249.00
02/04/2004,11:50,1037.00,1037.00,1036.50,1036.75,267,53,320.00
02/04/2004,11:51,1036.75,1036.75,1036.00,1036.75,876,1006,1882.00
02/04/2004,11:52,1036.50,1036.75,1036.25,1036.75,92,153,245.00
02/04/2004,11:53,1036.50,1036.75,1036.25,1036.75,187,163,350.00
02/04/2004,11:54,1036.75,1036.75,1036.25,1036.50,87,218,305.00
02/04/2004,11:55,1036.50,1036.75,1036.25,1036.50,54,139,193.00
02/04/2004,11:56,1036.25,1036.50,1036.25,1036.25,8,414,422.00
02/04/2004,11:57,1036.25,1036.50,1035.75,1036.25,796,810,1606.00
02/04/2004,11:58,1036.25,1036.50,1036.00,1036.50,143,560,703.00
02/04/2004,11:59,1036.50,1036.50,1036.25,1036.50,29,6,35.00
02/04/2004,12:00,1036.50,1036.75,1036.25,1036.50,233,222,455.00
02/04/2004,12:01,1036.50,1036.75,1036.25,1036.75,93,58,151.00
02/04/2004,12:02,1036.50,1036.75,1036.50,1036.50,14,18,32.00
02/04/2004,12:03,1036.75,1037.00,1036.50,1037.00,811,14,825.00
02/04/2004,12:04,1037.00,1037.00,1036.75,1036.75,133,25,158.00
02/04/2004,12:05,1036.75,1037.00,1036.75,1037.00,306,7,313.00
02/04/2004,12:06,1037.25,1037.50,1037.00,1037.00,852,598,1450.00
02/04/2004,12:07,1037.25,1038.00,1037.25,1037.50,940,553,1493.00
02/04/2004,12:08,1037.50,1038.00,1037.50,1037.75,259,282,541.00
02/04/2004,12:09,1037.75,1038.00,1037.50,1037.75,96,85,181.00
02/04/2004,12:10,1037.50,1038.00,1037.50,1037.75,260,151,411.00
02/04/2004,12:11,1037.75,1038.00,1037.75,1037.75,147,79,226.00
02/04/2004,12:12,1038.00,1038.00,1037.25,1037.25,217,615,832.00
02/04/2004,12:13,1037.25,1037.75,1037.25,1037.50,228,356,584.00
02/04/2004,12:14,1037.50,1038.00,1037.25,1037.75,722,181,903.00
02/04/2004,12:15,1037.50,1037.75,1037.25,1037.25,11,286,297.00
02/04/2004,12:16,1037.25,1037.50,1037.25,1037.25,182,44,226.00
02/04/2004,12:17,1037.50,1037.50,1037.00,1037.00,47,195,242.00
02/04/2004,12:18,1037.00,1037.25,1036.50,1036.50,200,1371,1571.00
02/04/2004,12:19,1036.75,1036.75,1036.50,1036.75,357,213,570.00
02/04/2004,12:20,1036.50,1036.75,1036.50,1036.75,41,10,51.00
02/04/2004,12:21,1036.75,1037.25,1036.75,1037.00,975,236,1211.00
02/04/2004,12:22,1037.00,1037.00,1036.75,1037.00,257,5,262.00
02/04/2004,12:23,1037.00,1037.25,1036.00,1036.00,260,1795,2055.00
02/04/2004,12:24,1036.00,1036.50,1036.00,1036.25,313,499,812.00
02/04/2004,12:25,1036.25,1036.50,1036.25,1036.50,12,261,273.00
02/04/2004,12:26,1036.50,1036.50,1036.25,1036.50,63,92,155.00
02/04/2004,12:27,1036.50,1036.50,1036.25,1036.50,180,9,189.00
02/04/2004,12:28,1036.50,1037.00,1036.50,1037.00,719,127,846.00
02/04/2004,12:29,1036.75,1036.75,1036.50,1036.75,34,138,172.00
02/04/2004,12:30,1036.50,1036.75,1036.25,1036.50,280,566,846.00
02/04/2004,12:31,1036.50,1037.00,1036.50,1036.75,141,152,293.00
02/04/2004,12:32,1036.75,1037.25,1036.75,1037.25,283,251,534.00
02/04/2004,12:33,1037.25,1037.50,1037.00,1037.50,521,66,587.00
02/04/2004,12:34,1037.50,1037.75,1037.25,1037.50,393,269,662.00
02/04/2004,12:35,1037.50,1037.50,1037.25,1037.25,210,48,258.00
02/04/2004,12:36,1037.25,1037.25,1036.75,1036.75,49,672,721.00
02/04/2004,12:37,1037.00,1037.00,1036.00,1036.00,364,1494,1858.00
02/04/2004,12:38,1036.25,1036.50,1036.00,1036.25,338,161,499.00
02/04/2004,12:39,1036.25,1036.75,1036.25,1036.75,357,52,409.00
02/04/2004,12:40,1036.75,1036.75,1036.50,1036.75,130,20,150.00
02/04/2004,12:41,1036.75,1036.75,1036.25,1036.25,214,162,376.00
02/04/2004,12:42,1036.25,1036.50,1035.75,1035.75,354,959,1313.00
02/04/2004,12:43,1035.75,1036.25,1035.50,1035.50,429,1571,2000.00
02/04/2004,12:44,1035.75,1036.00,1035.25,1036.00,856,1137,1993.00
02/04/2004,12:45,1036.00,1036.00,1035.25,1035.25,954,1359,2313.00
02/04/2004,12:46,1035.25,1035.75,1035.25,1035.50,235,793,1028.00
02/04/2004,12:47,1035.50,1035.50,1034.50,1034.75,1177,3008,4185.00
02/04/2004,12:48,1035.00,1035.25,1034.75,1035.00,449,722,1171.00
02/04/2004,12:49,1034.75,1035.25,1034.75,1035.00,986,1084,2070.00
02/04/2004,12:50,1035.25,1035.75,1035.00,1035.50,1106,374,1480.00
02/04/2004,12:51,1035.50,1035.50,1035.00,1035.50,853,816,1669.00
02/04/2004,12:52,1035.50,1035.50,1034.75,1035.00,710,1078,1788.00
02/04/2004,12:53,1034.75,1035.25,1034.75,1035.00,148,80,228.00
02/04/2004,12:54,1035.25,1035.50,1035.00,1035.25,436,194,630.00
02/04/2004,12:55,1035.50,1035.75,1035.50,1035.50,750,450,1200.00
02/04/2004,12:56,1035.75,1035.75,1035.25,1035.50,164,515,679.00
02/04/2004,12:57,1035.50,1035.50,1035.00,1035.00,21,754,775.00
02/04/2004,12:58,1035.25,1035.25,1034.50,1034.75,527,1330,1857.00
02/04/2004,12:59,1034.50,1034.75,1033.75,1033.75,206,2926,3132.00
02/04/2004,13:00,1033.75,1034.00,1033.50,1033.75,817,1287,2104.00
02/04/2004,13:01,1034.00,1034.25,1033.50,1034.25,758,938,1696.00
02/04/2004,13:02,1034.25,1034.50,1033.75,1034.25,1272,979,2251.00
02/04/2004,13:03,1034.25,1034.25,1033.75,1034.00,439,806,1245.00
02/04/2004,13:04,1034.00,1034.25,1032.50,1032.50,741,5094,5835.00
02/04/2004,13:05,1032.25,1032.50,1028.25,1031.25,5100,11773,16873.00
02/04/2004,13:06,1030.75,1031.50,1030.00,1030.50,2131,2862,4993.00
02/04/2004,13:07,1030.50,1031.00,1030.00,1030.50,1949,2825,4774.00
02/04/2004,13:08,1030.75,1031.00,1030.25,1031.00,847,1050,1897.00
02/04/2004,13:09,1031.00,1031.50,1030.75,1031.25,1700,1193,2893.00
02/04/2004,13:10,1031.00,1031.25,1030.75,1031.00,955,1172,2127.00
02/04/2004,13:11,1031.00,1031.25,1030.50,1030.50,1932,1916,3848.00
02/04/2004,13:12,1030.50,1031.00,1030.25,1030.25,1519,2688,4207.00
02/04/2004,13:13,1030.25,1030.75,1030.00,1030.50,2375,1844,4219.00
02/04/2004,13:14,1030.75,1031.00,1029.75,1029.75,2319,3914,6233.00
02/04/2004,13:15,1029.75,1030.50,1029.75,1029.75,1744,1571,3315.00
02/04/2004,13:16,1030.00,1030.50,1029.75,1030.00,1665,744,2409.00
02/04/2004,13:17,1030.25,1030.25,1029.25,1030.00,2424,2767,5191.00
02/04/2004,13:18,1030.00,1030.25,1029.50,1030.00,1135,2106,3241.00
02/04/2004,13:19,1029.75,1031.25,1029.75,1031.25,3458,491,3949.00
02/04/2004,13:20,1031.25,1031.25,1030.75,1031.00,1391,2892,4283.00
02/04/2004,13:21,1031.00,1031.75,1030.75,1031.25,2698,1504,4202.00
02/04/2004,13:22,1031.25,1031.50,1031.00,1031.25,2073,481,2554.00
02/04/2004,13:23,1031.50,1031.75,1031.00,1031.75,1046,269,1315.00
02/04/2004,13:24,1031.50,1031.75,1031.00,1031.25,314,1126,1440.00
02/04/2004,13:25,1031.25,1031.50,1030.75,1030.75,74,824,898.00
02/04/2004,13:26,1030.75,1031.25,1030.75,1031.00,758,933,1691.00
02/04/2004,13:27,1031.00,1031.50,1030.75,1031.25,1118,1075,2193.00
02/04/2004,13:28,1031.25,1031.50,1030.50,1030.75,214,1460,1674.00
02/04/2004,13:29,1030.50,1030.75,1030.00,1030.25,833,3030,3863.00
02/04/2004,13:30,1030.25,1031.00,1030.00,1031.00,2581,250,2831.00
02/04/2004,13:31,1031.00,1031.00,1030.50,1030.50,81,583,664.00
02/04/2004,13:32,1030.75,1031.00,1030.50,1031.00,562,209,771.00
02/04/2004,13:33,1031.00,1031.50,1030.75,1031.25,959,99,1058.00
02/04/2004,13:34,1031.50,1032.25,1031.25,1032.00,3480,633,4113.00
02/04/2004,13:35,1032.00,1032.25,1031.75,1032.00,2383,807,3190.00
02/04/2004,13:36,1032.25,1032.75,1032.00,1032.50,2721,994,3715.00
02/04/2004,13:37,1032.50,1032.50,1032.00,1032.25,958,819,1777.00
02/04/2004,13:38,1032.50,1032.50,1031.75,1032.25,1318,785,2103.00
02/04/2004,13:39,1032.25,1032.75,1031.75,1032.00,1105,3193,4298.00
02/04/2004,13:40,1032.00,1032.00,1031.25,1031.50,1001,1855,2856.00
02/04/2004,13:41,1031.75,1031.75,1031.00,1031.50,953,1234,2187.00
02/04/2004,13:42,1031.50,1031.50,1030.50,1031.00,1521,2295,3816.00
02/04/2004,13:43,1030.75,1031.25,1030.75,1031.25,1073,402,1475.00
02/04/2004,13:44,1031.25,1031.50,1031.00,1031.50,1190,24,1214.00
02/04/2004,13:45,1031.50,1031.75,1031.00,1031.25,231,514,745.00
02/04/2004,13:46,1031.25,1031.50,1031.00,1031.25,229,939,1168.00
02/04/2004,13:47,1031.00,1031.25,1030.75,1031.00,879,1619,2498.00
02/04/2004,13:48,1031.00,1032.00,1031.00,1032.00,1562,349,1911.00
02/04/2004,13:49,1031.75,1032.00,1031.50,1031.75,504,323,827.00
02/04/2004,13:50,1031.75,1031.75,1031.50,1031.50,360,536,896.00
02/04/2004,13:51,1031.75,1032.25,1031.25,1032.00,1764,1282,3046.00
02/04/2004,13:52,1032.25,1032.25,1031.75,1031.75,171,570,741.00
02/04/2004,13:53,1031.75,1032.25,1031.50,1031.75,552,1128,1680.00
02/04/2004,13:54,1031.75,1032.00,1031.25,1031.25,902,1083,1985.00
02/04/2004,13:55,1031.25,1031.75,1031.00,1031.25,1059,955,2014.00
02/04/2004,13:56,1031.25,1031.50,1031.00,1031.25,370,867,1237.00
02/04/2004,13:57,1031.25,1031.25,1030.75,1031.00,87,859,946.00
02/04/2004,13:58,1031.00,1031.25,1030.75,1031.25,152,316,468.00
02/04/2004,13:59,1031.25,1031.25,1030.50,1030.75,516,1163,1679.00
02/04/2004,14:00,1030.75,1031.25,1030.75,1031.00,974,349,1323.00
02/04/2004,14:01,1031.00,1031.25,1030.75,1031.25,835,674,1509.00
02/04/2004,14:02,1031.00,1031.00,1030.50,1031.00,1019,1759,2778.00
02/04/2004,14:03,1031.00,1031.75,1031.00,1031.75,1905,242,2147.00
02/04/2004,14:04,1031.75,1031.75,1031.00,1031.00,165,1242,1407.00
02/04/2004,14:05,1031.25,1032.25,1031.00,1032.25,2145,457,2602.00
02/04/2004,14:06,1032.25,1032.75,1032.00,1032.25,1858,1525,3383.00
02/04/2004,14:07,1032.25,1032.25,1032.00,1032.25,1158,137,1295.00
02/04/2004,14:08,1032.25,1032.25,1031.75,1031.75,286,698,984.00
02/04/2004,14:09,1032.00,1032.00,1031.50,1032.00,290,596,886.00
02/04/2004,14:10,1032.00,1032.25,1031.75,1032.25,318,109,427.00
02/04/2004,14:11,1032.00,1033.75,1032.00,1033.25,5507,2202,7709.00
02/04/2004,14:12,1033.50,1033.75,1033.25,1033.50,765,644,1409.00
02/04/2004,14:13,1033.50,1034.50,1033.50,1034.00,2416,1719,4135.00
02/04/2004,14:14,1034.00,1035.25,1033.75,1034.75,3161,884,4045.00
02/04/2004,14:15,1034.75,1035.00,1034.50,1034.75,509,544,1053.00
02/04/2004,14:16,1034.75,1034.75,1034.00,1034.25,226,2254,2480.00
02/04/2004,14:17,1034.00,1034.25,1033.75,1033.75,303,1157,1460.00
02/04/2004,14:18,1034.00,1034.25,1033.75,1034.25,859,460,1319.00
02/04/2004,14:19,1034.25,1034.50,1033.75,1034.00,315,1588,1903.00
02/04/2004,14:20,1033.75,1034.00,1033.75,1034.00,52,121,173.00
02/04/2004,14:21,1034.00,1034.25,1034.00,1034.25,519,305,824.00
02/04/2004,14:22,1034.25,1034.50,1034.00,1034.25,828,429,1257.00
02/04/2004,14:23,1034.50,1034.50,1034.25,1034.25,131,545,676.00
02/04/2004,14:24,1034.00,1034.50,1034.00,1034.25,624,222,846.00
02/04/2004,14:25,1034.00,1034.00,1033.50,1033.75,515,1336,1851.00
02/04/2004,14:26,1033.75,1034.00,1033.25,1033.75,1308,1618,2926.00
02/04/2004,14:27,1034.00,1034.25,1033.75,1034.25,1061,1383,2444.00
02/04/2004,14:28,1034.00,1034.50,1033.50,1034.00,1490,1962,3452.00
02/04/2004,14:29,1034.00,1034.25,1033.75,1033.75,946,166,1112.00
02/04/2004,14:30,1034.00,1034.00,1033.00,1033.50,942,2025,2967.00
02/04/2004,14:31,1033.25,1033.75,1033.00,1033.00,1741,582,2323.00
02/04/2004,14:32,1033.25,1033.50,1033.00,1033.25,464,369,833.00
02/04/2004,14:33,1033.50,1033.75,1033.25,1033.25,538,618,1156.00
02/04/2004,14:34,1033.25,1033.75,1033.00,1033.50,1239,387,1626.00
02/04/2004,14:35,1033.50,1033.50,1032.75,1033.00,737,1869,2606.00
02/04/2004,14:36,1033.25,1033.50,1032.75,1033.25,1068,825,1893.00
02/04/2004,14:37,1033.25,1033.25,1032.75,1032.75,317,753,1070.00
02/04/2004,14:38,1032.75,1032.75,1032.00,1032.00,771,2145,2916.00
02/04/2004,14:39,1032.00,1032.50,1031.75,1032.25,2806,1335,4141.00
02/04/2004,14:40,1032.25,1032.75,1032.25,1032.75,803,269,1072.00
02/04/2004,14:41,1032.75,1033.50,1032.50,1033.25,2067,1180,3247.00
02/04/2004,14:42,1033.25,1033.25,1032.25,1032.75,1398,1175,2573.00
02/04/2004,14:43,1032.75,1033.25,1032.75,1033.00,777,511,1288.00
02/04/2004,14:44,1033.00,1033.25,1032.75,1033.00,187,477,664.00
02/04/2004,14:45,1033.00,1033.50,1033.00,1033.25,2279,1396,3675.00
02/04/2004,14:46,1033.00,1033.50,1033.00,1033.25,706,453,1159.00
02/04/2004,14:47,1033.25,1033.25,1032.00,1032.25,1523,2958,4481.00
02/04/2004,14:48,1032.00,1032.75,1032.00,1032.50,649,462,1111.00
02/04/2004,14:49,1032.50,1033.00,1032.25,1032.50,815,1283,2098.00
02/04/2004,14:50,1032.25,1033.00,1032.25,1032.50,1535,464,1999.00
02/04/2004,14:51,1032.75,1033.50,1032.75,1033.25,2215,696,2911.00
02/04/2004,14:52,1033.00,1033.25,1032.75,1033.00,516,214,730.00
02/04/2004,14:53,1033.25,1033.50,1032.75,1033.00,607,1064,1671.00
02/04/2004,14:54,1032.75,1033.25,1032.75,1033.00,681,516,1197.00
02/04/2004,14:55,1033.00,1033.00,1032.00,1032.50,1405,2770,4175.00
02/04/2004,14:56,1032.25,1032.50,1032.00,1032.25,1546,1264,2810.00
02/04/2004,14:57,1032.00,1032.50,1031.75,1032.25,1782,1044,2826.00
02/04/2004,14:58,1032.25,1032.50,1032.00,1032.25,884,862,1746.00
02/04/2004,14:59,1032.25,1032.50,1031.75,1032.00,1391,2461,3852.00
02/04/2004,15:00,1032.00,1032.00,1031.25,1031.50,1776,3219,4995.00
02/04/2004,15:01,1031.75,1032.25,1031.50,1031.75,2232,2297,4529.00
02/04/2004,15:02,1031.75,1032.00,1031.00,1031.25,584,2001,2585.00
02/04/2004,15:03,1031.00,1031.50,1030.50,1030.75,1557,2223,3780.00
02/04/2004,15:04,1030.75,1031.00,1030.25,1030.75,1466,1376,2842.00
02/04/2004,15:05,1030.50,1031.25,1030.50,1031.00,1750,744,2494.00
02/04/2004,15:06,1031.00,1031.00,1030.25,1030.50,329,733,1062.00
02/04/2004,15:07,1030.50,1030.75,1030.00,1030.25,967,1345,2312.00
02/04/2004,15:08,1030.00,1030.75,1030.00,1030.25,528,548,1076.00
02/04/2004,15:09,1030.50,1030.50,1029.75,1030.00,159,1505,1664.00
02/04/2004,15:10,1030.25,1030.25,1029.75,1030.00,858,527,1385.00
02/04/2004,15:11,1029.75,1030.25,1029.75,1029.75,782,609,1391.00
02/04/2004,15:12,1030.00,1030.50,1029.75,1030.50,1570,423,1993.00
02/04/2004,15:13,1030.25,1030.50,1030.25,1030.25,334,519,853.00
02/04/2004,15:14,1030.25,1030.75,1030.25,1030.50,726,746,1472.00
02/04/2004,15:15,1030.50,1030.50,1029.50,1030.00,1191,2961,4152.00
02/04/2004,15:16,1030.00,1030.00,1029.75,1029.75,0,18,18.00
02/04/2004,15:31,1030.00,1030.25,1029.75,1030.25,142,2,144.00
02/04/2004,15:32,1030.00,1030.00,1030.00,1030.00,0,18,18.00
02/04/2004,15:33,1030.00,1030.00,1030.00,1030.00,0,2,2.00
02/04/2004,15:34,1030.25,1030.25,1030.00,1030.25,7,10,17.00
02/04/2004,15:35,1030.00,1030.00,1029.75,1029.75,0,125,125.00
02/04/2004,15:36,1030.00,1030.00,1029.75,1030.00,14,6,20.00
02/04/2004,15:37,1029.75,1030.00,1029.50,1030.00,12,46,58.00
02/04/2004,15:38,1030.00,1030.00,1030.00,1030.00,1,0,1.00
02/04/2004,15:39,1030.00,1030.00,1030.00,1030.00,21,0,21.00
02/04/2004,15:40,1030.00,1030.00,1030.00,1030.00,1,0,1.00
02/04/2004,15:41,1030.00,1030.00,1029.50,1029.75,29,113,142.00
02/04/2004,15:42,1029.50,1029.75,1029.50,1029.75,18,27,45.00
02/04/2004,15:43,1029.75,1030.00,1029.75,1030.00,23,0,23.00
02/04/2004,15:44,1029.75,1029.75,1029.75,1029.75,0,5,5.00
02/04/2004,15:45,1029.75,1030.00,1029.75,1029.75,1,12,13.00
02/04/2004,15:46,1029.75,1029.75,1029.50,1029.75,7,22,29.00
02/04/2004,15:47,1029.75,1030.00,1029.75,1030.00,72,50,122.00
02/04/2004,15:48,1030.00,1030.00,1029.75,1029.75,1,20,21.00
02/04/2004,15:49,1029.75,1029.75,1029.75,1029.75,0,2,2.00
02/04/2004,15:50,1029.75,1029.75,1029.75,1029.75,0,1,1.00
02/04/2004,15:51,1029.50,1029.75,1029.50,1029.75,1,6,7.00
02/04/2004,15:52,1029.75,1029.75,1029.75,1029.75,1,0,1.00
02/04/2004,15:53,1029.75,1029.75,1029.50,1029.50,1,184,185.00
02/04/2004,15:54,1029.50,1029.50,1029.25,1029.25,1,27,28.00
02/04/2004,15:55,1029.25,1029.50,1029.25,1029.50,171,1,172.00
02/04/2004,15:56,1029.50,1029.50,1029.25,1029.25,2,2,4.00
02/04/2004,15:57,1029.25,1029.50,1029.25,1029.50,1,4,5.00
02/04/2004,15:58,1029.50,1029.50,1029.25,1029.25,4,1,5.00
02/04/2004,15:59,1029.50,1029.50,1029.50,1029.50,141,0,141.00
02/04/2004,16:00,1029.75,1029.75,1029.50,1029.50,1,55,56.00
02/04/2004,17:01,1029.75,1030.00,1029.75,1029.75,1,6,7.00
02/04/2004,17:03,1030.00,1030.00,1029.25,1029.50,22,67,89.00
02/04/2004,17:04,1029.50,1029.50,1029.25,1029.50,110,5,115.00
02/04/2004,17:05,1029.50,1029.50,1029.50,1029.50,4,0,4.00
02/04/2004,17:06,1029.50,1029.50,1029.25,1029.25,1,5,6.00
02/04/2004,17:07,1029.25,1029.25,1029.25,1029.25,0,3,3.00
02/04/2004,17:08,1029.25,1029.25,1029.25,1029.25,0,64,64.00
02/04/2004,17:09,1029.25,1029.25,1029.25,1029.25,0,28,28.00
02/04/2004,17:10,1029.25,1029.25,1029.00,1029.25,48,63,111.00
02/04/2004,17:11,1029.25,1029.25,1029.00,1029.00,2,10,12.00
02/04/2004,17:12,1029.25,1029.25,1029.25,1029.25,1,0,1.00
02/04/2004,17:13,1029.25,1029.25,1029.00,1029.00,1,20,21.00
02/04/2004,17:14,1029.00,1029.25,1029.00,1029.25,32,1,33.00
02/04/2004,17:15,1029.50,1029.50,1028.75,1028.75,20,126,146.00
02/04/2004,17:16,1029.00,1029.00,1029.00,1029.00,5,0,5.00
02/04/2004,17:17,1028.75,1028.75,1028.75,1028.75,0,5,5.00
02/04/2004,17:19,1028.75,1028.75,1028.75,1028.75,0,1,1.00
02/04/2004,17:21,1028.75,1028.75,1028.75,1028.75,0,1,1.00
02/04/2004,17:23,1029.00,1029.00,1028.75,1029.00,20,6,26.00
02/04/2004,17:24,1029.00,1029.25,1029.00,1029.25,6,0,6.00
02/04/2004,17:26,1029.25,1029.25,1029.25,1029.25,2,0,2.00
02/04/2004,17:27,1029.25,1029.25,1029.00,1029.25,20,4,24.00
02/04/2004,17:28,1029.50,1029.50,1029.50,1029.50,12,0,12.00
02/04/2004,17:29,1029.25,1029.50,1029.25,1029.50,45,1,46.00
02/04/2004,17:30,1029.50,1029.75,1029.50,1029.50,10,10,20.00
02/04/2004,17:31,1029.75,1029.75,1029.25,1029.25,1,27,28.00
02/04/2004,17:32,1029.50,1029.50,1029.25,1029.25,13,53,66.00
02/04/2004,17:33,1029.25,1029.25,1029.00,1029.00,0,57,57.00
02/04/2004,17:34,1029.00,1029.00,1029.00,1029.00,0,111,111.00
02/04/2004,17:35,1029.00,1029.00,1029.00,1029.00,0,3,3.00
02/04/2004,17:37,1029.25,1029.25,1029.00,1029.00,6,4,10.00
02/04/2004,17:38,1029.25,1029.25,1029.25,1029.25,7,0,7.00
02/04/2004,17:39,1029.25,1029.25,1029.25,1029.25,2,0,2.00
02/04/2004,17:40,1029.25,1029.25,1029.25,1029.25,2,0,2.00
02/04/2004,17:41,1029.25,1029.75,1029.25,1029.50,141,6,147.00
02/04/2004,17:42,1029.50,1029.75,1029.50,1029.75,1,7,8.00
02/04/2004,17:43,1029.75,1029.75,1029.75,1029.75,104,0,104.00
02/04/2004,17:44,1029.75,1029.75,1029.75,1029.75,1,0,1.00
02/04/2004,17:45,1029.75,1029.75,1029.50,1029.50,3,13,16.00
02/04/2004,17:47,1029.50,1029.50,1029.50,1029.50,0,2,2.00
02/04/2004,17:49,1029.50,1029.50,1029.50,1029.50,0,1,1.00
02/04/2004,17:51,1029.50,1029.50,1029.50,1029.50,0,1,1.00
02/04/2004,17:52,1029.25,1029.25,1029.00,1029.00,0,30,30.00
02/04/2004,17:53,1029.00,1029.00,1029.00,1029.00,0,20,20.00
02/04/2004,17:54,1029.25,1029.25,1029.25,1029.25,2,0,2.00
02/04/2004,17:56,1029.00,1029.00,1029.00,1029.00,0,50,50.00
02/04/2004,17:57,1029.25,1029.25,1029.25,1029.25,5,0,5.00
02/04/2004,17:58,1029.00,1029.00,1028.75,1029.00,11,19,30.00
02/04/2004,17:59,1029.00,1029.00,1029.00,1029.00,2,0,2.00
02/04/2004,18:00,1029.00,1029.00,1029.00,1029.00,30,0,30.00
02/04/2004,18:03,1029.25,1029.25,1029.25,1029.25,3,0,3.00
02/04/2004,18:04,1029.25,1029.25,1029.25,1029.25,44,0,44.00
02/04/2004,18:05,1029.25,1029.25,1029.25,1029.25,1,0,1.00
02/04/2004,18:07,1029.25,1029.25,1029.25,1029.25,71,0,71.00
02/04/2004,18:08,1029.25,1029.50,1029.25,1029.50,7,0,7.00
02/04/2004,18:09,1029.25,1029.25,1029.00,1029.00,0,33,33.00
02/04/2004,18:12,1029.00,1029.50,1029.00,1029.25,2,21,23.00
02/04/2004,18:16,1029.00,1029.00,1029.00,1029.00,0,27,27.00
02/04/2004,18:18,1029.25,1029.25,1029.00,1029.25,7,2,9.00
02/04/2004,18:19,1029.25,1029.25,1029.25,1029.25,44,0,44.00
02/04/2004,18:24,1029.25,1029.25,1029.25,1029.25,1,0,1.00
02/04/2004,18:27,1029.50,1029.50,1029.50,1029.50,2,0,2.00
02/04/2004,18:28,1029.50,1029.50,1029.50,1029.50,1,0,1.00
02/04/2004,18:30,1029.25,1029.25,1029.25,1029.25,0,6,6.00
02/04/2004,18:31,1029.25,1029.25,1029.25,1029.25,0,5,5.00
02/04/2004,18:33,1029.25,1029.25,1029.25,1029.25,0,5,5.00
02/04/2004,18:34,1029.25,1029.25,1029.25,1029.25,0,1,1.00
02/04/2004,18:35,1029.25,1029.25,1029.25,1029.25,0,2,2.00
02/04/2004,18:36,1029.25,1029.25,1029.00,1029.00,0,8,8.00
02/04/2004,18:37,1029.25,1029.25,1029.25,1029.25,49,0,49.00
02/04/2004,18:39,1029.25,1029.25,1029.25,1029.25,2,0,2.00
02/04/2004,18:42,1029.25,1029.25,1029.25,1029.25,6,0,6.00
02/04/2004,18:43,1029.25,1029.25,1029.00,1029.25,6,1,7.00
02/04/2004,18:45,1029.25,1029.25,1029.25,1029.25,1,0,1.00
02/04/2004,18:46,1029.25,1029.25,1029.00,1029.00,20,1,21.00
02/04/2004,18:47,1029.25,1029.25,1029.25,1029.25,21,0,21.00
02/04/2004,18:48,1029.25,1029.50,1029.25,1029.25,18,2,20.00
02/04/2004,18:49,1029.25,1029.50,1029.25,1029.50,5,3,8.00
02/04/2004,18:50,1029.50,1029.50,1029.25,1029.25,1,19,20.00
02/04/2004,18:52,1029.25,1029.25,1029.25,1029.25,0,10,10.00
02/04/2004,18:56,1029.25,1029.25,1029.25,1029.25,0,2,2.00
02/04/2004,18:57,1029.25,1029.25,1029.25,1029.25,0,1,1.00
02/04/2004,18:59,1029.25,1029.25,1029.00,1029.00,0,3,3.00
02/04/2004,19:02,1029.25,1029.25,1029.25,1029.25,27,0,27.00
02/04/2004,19:03,1029.25,1029.25,1029.25,1029.25,4,0,4.00
02/04/2004,19:04,1029.25,1029.25,1029.25,1029.25,7,0,7.00
02/04/2004,19:05,1029.25,1029.25,1029.00,1029.00,4,10,14.00
02/04/2004,19:08,1029.25,1029.25,1029.25,1029.25,1,0,1.00
02/04/2004,19:09,1029.25,1029.25,1029.25,1029.25,1,0,1.00
02/04/2004,19:12,1029.25,1029.25,1029.25,1029.25,5,0,5.00
02/04/2004,19:13,1029.25,1029.25,1029.25,1029.25,2,0,2.00
02/04/2004,19:16,1029.25,1029.25,1029.25,1029.25,1,0,1.00
02/04/2004,19:21,1029.25,1029.25,1029.25,1029.25,56,0,56.00
02/04/2004,19:23,1029.25,1029.25,1029.25,1029.25,2,0,2.00
02/04/2004,19:24,1029.25,1029.25,1029.25,1029.25,6,0,6.00
02/04/2004,19:25,1029.00,1029.00,1029.00,1029.00,0,1,1.00
02/04/2004,19:30,1029.25,1029.25,1029.25,1029.25,1,0,1.00
02/04/2004,19:33,1029.25,1029.25,1029.25,1029.25,51,0,51.00
02/04/2004,19:38,1029.25,1029.25,1029.25,1029.25,5,0,5.00
02/04/2004,19:40,1029.25,1029.25,1029.25,1029.25,24,0,24.00
02/04/2004,19:41,1029.25,1029.25,1029.25,1029.25,1,0,1.00
02/04/2004,19:42,1029.25,1029.50,1029.25,1029.50,101,0,101.00
02/04/2004,19:43,1029.50,1029.50,1029.50,1029.50,29,0,29.00
02/04/2004,19:44,1029.25,1029.25,1029.25,1029.25,0,1,1.00
02/04/2004,19:46,1029.50,1029.50,1029.50,1029.50,3,0,3.00
02/04/2004,19:47,1029.50,1029.50,1029.50,1029.50,1,0,1.00
02/04/2004,19:49,1029.50,1029.50,1029.50,1029.50,1,0,1.00
02/04/2004,19:50,1029.50,1029.50,1029.50,1029.50,5,0,5.00
02/04/2004,19:52,1029.50,1029.50,1029.50,1029.50,1,0,1.00
02/04/2004,19:57,1029.50,1029.50,1029.50,1029.50,1,0,1.00
02/04/2004,20:04,1029.25,1029.25,1029.25,1029.25,0,22,22.00
02/04/2004,20:05,1029.25,1029.25,1029.25,1029.25,0,7,7.00
02/04/2004,20:06,1029.25,1029.50,1029.25,1029.50,2,3,5.00
02/04/2004,20:09,1029.50,1029.50,1029.50,1029.50,10,0,10.00
02/04/2004,20:11,1029.25,1029.25,1029.25,1029.25,0,50,50.00
02/04/2004,20:12,1029.25,1029.50,1029.25,1029.50,10,52,62.00
02/04/2004,20:13,1029.25,1029.25,1029.25,1029.25,0,7,7.00
02/04/2004,20:14,1029.25,1029.25,1029.25,1029.25,0,1,1.00
02/04/2004,20:15,1029.25,1029.25,1029.00,1029.25,1,2,3.00
02/04/2004,20:16,1029.25,1029.25,1029.25,1029.25,11,0,11.00
02/04/2004,20:17,1029.25,1029.25,1029.25,1029.25,11,0,11.00
02/04/2004,20:18,1029.25,1029.25,1029.25,1029.25,1,0,1.00
02/04/2004,20:27,1029.00,1029.00,1029.00,1029.00,0,15,15.00
02/04/2004,20:28,1029.00,1029.00,1029.00,1029.00,0,20,20.00
02/04/2004,20:29,1029.25,1029.25,1029.25,1029.25,3,0,3.00
02/04/2004,20:31,1029.00,1029.25,1029.00,1029.25,2,2,4.00
02/04/2004,20:37,1029.25,1029.25,1029.25,1029.25,1,0,1.00
02/04/2004,20:40,1029.25,1029.25,1029.25,1029.25,1,0,1.00
02/04/2004,20:41,1029.25,1029.25,1029.25,1029.25,1,0,1.00
02/04/2004,20:42,1029.25,1029.25,1029.25,1029.25,1,0,1.00
02/04/2004,20:45,1029.00,1029.00,1029.00,1029.00,0,1,1.00
02/04/2004,20:47,1029.25,1029.25,1029.25,1029.25,1,0,1.00
02/04/2004,20:49,1029.25,1029.25,1029.25,1029.25,2,0,2.00
02/04/2004,20:50,1029.00,1029.00,1029.00,1029.00,0,1,1.00
02/04/2004,20:52,1029.25,1029.25,1029.25,1029.25,1,0,1.00
02/04/2004,20:53,1029.25,1029.25,1029.00,1029.00,1,3,4.00
02/04/2004,20:55,1029.25,1029.25,1029.00,1029.00,6,1,7.00
02/04/2004,20:56,1029.25,1029.25,1029.25,1029.25,3,0,3.00
02/04/2004,20:59,1029.25,1029.25,1029.25,1029.25,3,0,3.00
02/04/2004,21:05,1029.25,1029.25,1029.25,1029.25,2,0,2.00
02/04/2004,21:08,1029.25,1029.25,1029.25,1029.25,2,0,2.00
02/04/2004,21:09,1029.25,1029.25,1029.25,1029.25,5,0,5.00
02/04/2004,21:13,1029.00,1029.00,1029.00,1029.00,0,2,2.00
02/04/2004,21:14,1029.00,1029.00,1029.00,1029.00,0,1,1.00
02/04/2004,21:15,1029.25,1029.25,1029.25,1029.25,67,0,67.00
02/04/2004,21:17,1029.50,1029.50,1029.25,1029.25,1,2,3.00
02/04/2004,21:18,1029.25,1029.25,1029.25,1029.25,0,8,8.00
02/04/2004,21:19,1029.25,1029.25,1029.00,1029.00,0,102,102.00
02/04/2004,21:20,1029.00,1029.00,1029.00,1029.00,0,73,73.00
02/04/2004,21:21,1029.00,1029.00,1029.00,1029.00,0,7,7.00
02/04/2004,21:24,1029.00,1029.00,1028.75,1028.75,0,8,8.00
02/04/2004,21:25,1028.75,1028.75,1028.75,1028.75,0,5,5.00
02/04/2004,21:26,1029.00,1029.00,1029.00,1029.00,10,0,10.00
02/04/2004,21:27,1029.00,1029.00,1029.00,1029.00,25,0,25.00
02/04/2004,21:30,1029.25,1029.25,1029.25,1029.25,10,0,10.00
02/04/2004,21:33,1029.00,1029.00,1029.00,1029.00,0,5,5.00
02/04/2004,21:35,1028.75,1028.75,1028.75,1028.75,0,50,50.00
02/04/2004,21:36,1029.00,1029.00,1029.00,1029.00,2,0,2.00
02/04/2004,21:40,1029.00,1029.00,1029.00,1029.00,2,0,2.00
02/04/2004,21:42,1029.00,1029.00,1029.00,1029.00,5,0,5.00
02/04/2004,21:43,1029.00,1029.00,1029.00,1029.00,1,0,1.00
02/04/2004,21:44,1029.25,1029.25,1029.25,1029.25,2,0,2.00
02/04/2004,21:46,1029.25,1029.25,1029.25,1029.25,20,0,20.00
02/04/2004,21:49,1029.25,1029.25,1029.25,1029.25,10,0,10.00
02/04/2004,21:50,1029.25,1029.25,1029.00,1029.25,12,1,13.00
02/04/2004,21:59,1029.50,1029.50,1029.50,1029.50,2,0,2.00
02/04/2004,22:00,1029.50,1029.50,1029.50,1029.50,4,0,4.00
02/04/2004,22:01,1029.50,1029.50,1029.50,1029.50,5,0,5.00
02/04/2004,22:02,1029.50,1029.50,1029.50,1029.50,2,0,2.00
02/04/2004,22:05,1029.25,1029.25,1029.25,1029.25,0,2,2.00
02/04/2004,22:06,1029.25,1029.25,1029.25,1029.25,0,7,7.00
02/04/2004,22:07,1029.25,1029.25,1029.25,1029.25,0,5,5.00
02/04/2004,22:08,1029.50,1029.50,1029.50,1029.50,1,0,1.00
02/04/2004,22:13,1029.50,1029.50,1029.50,1029.50,6,0,6.00
02/04/2004,22:14,1029.50,1029.50,1029.50,1029.50,2,0,2.00
02/04/2004,22:16,1029.25,1029.25,1029.25,1029.25,0,8,8.00
02/04/2004,22:17,1029.25,1029.25,1029.25,1029.25,0,2,2.00
02/04/2004,22:19,1029.50,1029.50,1029.50,1029.50,1,0,1.00
02/04/2004,22:22,1029.25,1029.25,1029.25,1029.25,0,3,3.00
02/04/2004,22:26,1029.25,1029.25,1029.25,1029.25,0,6,6.00
02/04/2004,22:27,1029.50,1029.50,1029.50,1029.50,2,0,2.00
02/04/2004,22:28,1029.25,1029.25,1029.25,1029.25,0,28,28.00
02/04/2004,22:29,1029.25,1029.25,1029.25,1029.25,0,5,5.00
02/04/2004,22:30,1029.00,1029.00,1029.00,1029.00,0,1,1.00
02/04/2004,22:33,1029.25,1029.25,1029.25,1029.25,2,0,2.00
02/04/2004,22:35,1029.25,1029.25,1029.25,1029.25,1,0,1.00
02/04/2004,22:38,1029.25,1029.25,1029.25,1029.25,4,0,4.00
02/04/2004,22:39,1029.00,1029.00,1029.00,1029.00,0,35,35.00
02/04/2004,22:42,1029.00,1029.00,1029.00,1029.00,0,1,1.00
02/04/2004,22:46,1029.00,1029.00,1029.00,1029.00,0,5,5.00
02/04/2004,22:49,1028.75,1028.75,1028.75,1028.75,0,24,24.00
02/04/2004,22:50,1028.75,1029.00,1028.75,1029.00,9,1,10.00
02/04/2004,22:51,1029.00,1029.00,1029.00,1029.00,2,0,2.00
02/04/2004,22:52,1029.00,1029.00,1029.00,1029.00,1,0,1.00
02/04/2004,22:54,1029.00,1029.25,1029.00,1029.25,22,0,22.00
02/04/2004,22:55,1029.00,1029.00,1029.00,1029.00,0,2,2.00
02/04/2004,22:57,1029.25,1029.25,1029.00,1029.00,3,3,6.00
02/04/2004,23:01,1029.25,1029.25,1029.25,1029.25,1,0,1.00
02/04/2004,23:17,1029.25,1029.25,1029.25,1029.25,1,0,1.00
02/04/2004,23:19,1029.25,1029.25,1029.25,1029.25,2,0,2.00
02/04/2004,23:20,1029.00,1029.00,1029.00,1029.00,0,2,2.00
02/04/2004,23:26,1029.00,1029.00,1029.00,1029.00,0,1,1.00
02/04/2004,23:37,1029.00,1029.00,1029.00,1029.00,0,1,1.00
02/04/2004,23:38,1029.00,1029.00,1029.00,1029.00,0,2,2.00
02/04/2004,23:50,1029.00,1029.00,1029.00,1029.00,0,1,1.00
02/04/2004,23:58,1029.00,1029.00,1029.00,1029.00,0,2,2.00
02/05/2004,00:01,1029.25,1029.25,1029.25,1029.25,3,0,3.00
02/05/2004,00:06,1029.25,1029.25,1029.25,1029.25,54,0,54.00
02/05/2004,00:07,1029.25,1029.25,1029.25,1029.25,6,0,6.00
02/05/2004,00:13,1029.25,1029.25,1029.25,1029.25,11,0,11.00
02/05/2004,00:15,1029.25,1029.25,1029.25,1029.25,2,0,2.00
02/05/2004,00:16,1029.25,1029.25,1029.25,1029.25,3,0,3.00
02/05/2004,00:17,1029.25,1029.25,1029.25,1029.25,1,0,1.00
02/05/2004,00:26,1029.00,1029.00,1029.00,1029.00,0,1,1.00
02/05/2004,00:30,1029.25,1029.25,1029.25,1029.25,1,0,1.00
02/05/2004,00:34,1029.25,1029.25,1029.25,1029.25,1,0,1.00
02/05/2004,00:38,1029.25,1029.25,1029.25,1029.25,28,0,28.00
02/05/2004,00:39,1029.25,1029.25,1029.25,1029.25,2,0,2.00
02/05/2004,00:42,1029.25,1029.25,1029.25,1029.25,1,0,1.00
02/05/2004,00:47,1029.25,1029.50,1029.25,1029.50,2,0,2.00
02/05/2004,00:49,1029.50,1029.50,1029.50,1029.50,3,0,3.00
02/05/2004,00:52,1029.50,1029.50,1029.50,1029.50,1,0,1.00
02/05/2004,00:54,1029.50,1029.75,1029.50,1029.75,39,0,39.00
02/05/2004,00:55,1029.75,1029.75,1029.75,1029.75,32,0,32.00
02/05/2004,00:56,1029.75,1030.00,1029.75,1030.00,115,0,115.00
02/05/2004,00:58,1030.00,1030.00,1030.00,1030.00,17,0,17.00
02/05/2004,00:59,1030.00,1030.00,1030.00,1030.00,2,0,2.00
02/05/2004,01:00,1030.00,1030.00,1030.00,1030.00,8,0,8.00
02/05/2004,01:01,1030.00,1030.00,1030.00,1030.00,2,0,2.00
02/05/2004,01:03,1030.00,1030.00,1030.00,1030.00,19,0,19.00
02/05/2004,01:04,1030.25,1030.25,1030.00,1030.00,13,2,15.00
02/05/2004,01:06,1030.25,1030.25,1030.25,1030.25,1,0,1.00
02/05/2004,01:08,1030.25,1030.25,1030.25,1030.25,11,0,11.00
02/05/2004,01:10,1030.00,1030.25,1030.00,1030.25,1,1,2.00
02/05/2004,01:12,1030.00,1030.25,1030.00,1030.25,10,22,32.00
02/05/2004,01:16,1030.25,1030.25,1030.25,1030.25,4,0,4.00
02/05/2004,01:17,1030.25,1030.25,1030.00,1030.00,4,3,7.00
02/05/2004,01:18,1030.00,1030.25,1030.00,1030.25,3,2,5.00
02/05/2004,01:22,1030.25,1030.25,1030.25,1030.25,1,0,1.00
02/05/2004,01:23,1030.25,1030.25,1030.25,1030.25,1,0,1.00
02/05/2004,01:24,1030.25,1030.25,1030.25,1030.25,4,0,4.00
02/05/2004,01:26,1030.00,1030.00,1030.00,1030.00,0,6,6.00
02/05/2004,01:27,1030.00,1030.00,1030.00,1030.00,0,3,3.00
02/05/2004,01:29,1030.00,1030.00,1030.00,1030.00,0,1,1.00
02/05/2004,01:30,1030.00,1030.00,1030.00,1030.00,0,17,17.00
02/05/2004,01:31,1030.25,1030.25,1030.25,1030.25,2,0,2.00
02/05/2004,01:32,1030.00,1030.00,1030.00,1030.00,0,2,2.00
02/05/2004,01:34,1030.00,1030.00,1030.00,1030.00,0,5,5.00
02/05/2004,01:37,1030.25,1030.25,1030.00,1030.00,1,1,2.00
02/05/2004,01:43,1030.00,1030.00,1029.25,1029.50,2,209,211.00
02/05/2004,01:44,1029.50,1029.75,1029.50,1029.75,31,0,31.00
02/05/2004,01:46,1029.50,1029.75,1029.50,1029.75,52,4,56.00
02/05/2004,01:47,1029.75,1029.75,1029.75,1029.75,5,0,5.00
02/05/2004,01:48,1029.75,1029.75,1029.75,1029.75,1,0,1.00
02/05/2004,01:49,1030.00,1030.00,1030.00,1030.00,24,0,24.00
02/05/2004,01:50,1030.00,1030.25,1030.00,1030.25,105,0,105.00
02/05/2004,01:51,1030.25,1030.50,1030.25,1030.25,32,6,38.00
02/05/2004,01:53,1030.50,1030.50,1030.50,1030.50,5,0,5.00
02/05/2004,01:54,1030.50,1030.50,1030.50,1030.50,2,0,2.00
02/05/2004,01:55,1030.50,1030.50,1030.25,1030.25,1,5,6.00
02/05/2004,01:56,1030.50,1030.50,1030.50,1030.50,60,0,60.00
02/05/2004,01:57,1030.50,1030.50,1030.50,1030.50,11,0,11.00
02/05/2004,01:58,1030.50,1030.75,1030.50,1030.75,19,0,19.00
02/05/2004,01:59,1030.75,1030.75,1030.75,1030.75,20,0,20.00
02/05/2004,02:00,1030.75,1030.75,1030.75,1030.75,177,0,177.00
02/05/2004,02:01,1030.75,1031.00,1030.75,1031.00,36,4,40.00
02/05/2004,02:02,1030.75,1030.75,1030.75,1030.75,0,13,13.00
02/05/2004,02:03,1030.75,1030.75,1030.75,1030.75,0,3,3.00
02/05/2004,02:04,1031.00,1031.00,1031.00,1031.00,95,0,95.00
02/05/2004,02:05,1031.25,1031.25,1030.75,1030.75,2,92,94.00
02/05/2004,02:06,1030.50,1030.75,1030.50,1030.50,1,7,8.00
02/05/2004,02:07,1030.50,1030.75,1030.50,1030.75,19,5,24.00
02/05/2004,02:08,1031.00,1031.00,1031.00,1031.00,29,0,29.00
02/05/2004,02:09,1031.00,1031.25,1031.00,1031.25,20,0,20.00
02/05/2004,02:10,1031.00,1031.25,1031.00,1031.25,7,3,10.00
02/05/2004,02:11,1031.00,1031.50,1031.00,1031.50,183,2,185.00
02/05/2004,02:12,1031.25,1031.50,1031.25,1031.50,13,1,14.00
02/05/2004,02:13,1031.25,1031.25,1031.25,1031.25,0,28,28.00
02/05/2004,02:14,1031.25,1031.50,1031.25,1031.50,5,32,37.00
02/05/2004,02:15,1031.25,1031.50,1031.25,1031.50,5,7,12.00
02/05/2004,02:16,1031.25,1031.50,1031.25,1031.50,3,33,36.00
02/05/2004,02:17,1031.50,1031.50,1031.50,1031.50,71,0,71.00
02/05/2004,02:18,1031.50,1031.50,1031.25,1031.50,29,6,35.00
02/05/2004,02:19,1031.50,1031.75,1031.50,1031.50,16,2,18.00
02/05/2004,02:20,1031.50,1031.75,1031.25,1031.50,1,16,17.00
02/05/2004,02:21,1031.75,1032.00,1031.75,1032.00,225,0,225.00
02/05/2004,02:22,1032.00,1032.00,1032.00,1032.00,169,0,169.00
02/05/2004,02:23,1032.00,1032.25,1032.00,1032.25,55,30,85.00
02/05/2004,02:24,1032.00,1032.00,1031.75,1031.75,0,15,15.00
02/05/2004,02:25,1032.00,1032.00,1031.75,1032.00,7,1,8.00
02/05/2004,02:26,1031.75,1032.00,1031.75,1032.00,1,5,6.00
02/05/2004,02:27,1032.00,1032.25,1032.00,1032.00,38,2,40.00
02/05/2004,02:28,1032.00,1032.25,1032.00,1032.00,1,26,27.00
02/05/2004,02:29,1032.25,1032.25,1032.25,1032.25,64,0,64.00
02/05/2004,02:30,1032.25,1032.50,1032.25,1032.50,269,0,269.00
02/05/2004,02:31,1032.75,1032.75,1032.75,1032.75,107,0,107.00
02/05/2004,02:32,1032.75,1032.75,1032.50,1032.50,45,18,63.00
02/05/2004,02:33,1032.50,1032.75,1032.25,1032.50,23,16,39.00
02/05/2004,02:34,1032.50,1032.75,1032.50,1032.75,10,0,10.00
02/05/2004,02:35,1032.50,1032.75,1032.25,1032.50,62,33,95.00
02/05/2004,02:36,1032.50,1032.75,1032.50,1032.75,31,9,40.00
02/05/2004,02:37,1032.75,1032.75,1032.75,1032.75,1,0,1.00
02/05/2004,02:38,1032.75,1032.75,1032.75,1032.75,13,0,13.00
02/05/2004,02:39,1032.50,1032.75,1032.50,1032.75,16,3,19.00
02/05/2004,02:40,1032.75,1032.75,1032.75,1032.75,58,0,58.00
02/05/2004,02:41,1033.00,1033.00,1033.00,1033.00,114,0,114.00
02/05/2004,02:42,1033.00,1033.00,1033.00,1033.00,17,0,17.00
02/05/2004,02:43,1033.00,1033.25,1033.00,1033.25,176,5,181.00
02/05/2004,02:44,1033.25,1033.50,1033.00,1033.25,21,62,83.00
02/05/2004,02:45,1033.00,1033.00,1033.00,1033.00,0,39,39.00
02/05/2004,02:46,1033.00,1033.00,1032.75,1032.75,0,4,4.00
02/05/2004,02:47,1032.75,1033.00,1032.75,1033.00,4,2,6.00
02/05/2004,02:48,1033.00,1033.00,1032.75,1032.75,6,2,8.00
02/05/2004,02:49,1032.75,1032.75,1032.50,1032.75,36,46,82.00
02/05/2004,02:50,1032.75,1032.75,1032.75,1032.75,23,0,23.00
02/05/2004,02:51,1032.75,1032.75,1032.75,1032.75,1,0,1.00
02/05/2004,02:53,1032.75,1032.75,1032.75,1032.75,29,0,29.00
02/05/2004,02:54,1033.00,1033.25,1033.00,1033.25,94,0,94.00
02/05/2004,02:55,1033.25,1033.25,1033.00,1033.25,41,24,65.00
02/05/2004,02:56,1033.25,1033.50,1033.25,1033.25,7,10,17.00
02/05/2004,02:57,1033.25,1033.25,1033.25,1033.25,0,5,5.00
02/05/2004,02:58,1033.25,1033.25,1033.25,1033.25,0,12,12.00
02/05/2004,02:59,1033.50,1033.50,1033.25,1033.25,3,23,26.00
02/05/2004,03:00,1033.25,1033.25,1033.00,1033.00,0,66,66.00
02/05/2004,03:01,1033.00,1033.25,1033.00,1033.00,2,41,43.00
02/05/2004,03:02,1033.00,1033.25,1033.00,1033.25,21,1,22.00
02/05/2004,03:03,1033.25,1033.25,1033.25,1033.25,2,0,2.00
02/05/2004,03:05,1033.25,1033.25,1033.00,1033.00,1,4,5.00
02/05/2004,03:06,1033.00,1033.00,1033.00,1033.00,0,3,3.00
02/05/2004,03:07,1033.00,1033.00,1033.00,1033.00,0,4,4.00
02/05/2004,03:08,1033.00,1033.00,1033.00,1033.00,0,129,129.00
02/05/2004,03:09,1033.00,1033.00,1033.00,1033.00,0,20,20.00
02/05/2004,03:10,1033.00,1033.00,1033.00,1033.00,0,11,11.00
02/05/2004,03:11,1033.00,1033.00,1032.75,1032.75,0,2,2.00
02/05/2004,03:12,1032.75,1032.75,1032.75,1032.75,0,18,18.00
02/05/2004,03:13,1032.75,1033.00,1032.75,1032.75,1,2,3.00
02/05/2004,03:15,1033.00,1033.00,1032.75,1032.75,1,3,4.00
02/05/2004,03:17,1032.75,1032.75,1032.75,1032.75,0,25,25.00
02/05/2004,03:18,1032.75,1032.75,1032.50,1032.75,2,16,18.00
02/05/2004,03:19,1032.75,1032.75,1032.75,1032.75,2,0,2.00
02/05/2004,03:20,1033.00,1033.25,1033.00,1033.25,148,0,148.00
02/05/2004,03:21,1033.25,1033.25,1033.25,1033.25,12,0,12.00
02/05/2004,03:22,1033.25,1033.50,1033.25,1033.50,111,0,111.00
02/05/2004,03:23,1033.50,1033.50,1033.50,1033.50,44,0,44.00
02/05/2004,03:24,1033.25,1033.25,1033.25,1033.25,0,52,52.00
02/05/2004,03:27,1033.25,1033.25,1033.00,1033.00,0,11,11.00
02/05/2004,03:28,1033.00,1033.00,1033.00,1033.00,0,26,26.00
02/05/2004,03:29,1033.00,1033.00,1033.00,1033.00,0,3,3.00
02/05/2004,03:30,1033.00,1033.00,1033.00,1033.00,0,29,29.00
02/05/2004,03:31,1032.75,1033.00,1032.75,1033.00,32,2,34.00
02/05/2004,03:32,1033.00,1033.25,1033.00,1033.00,25,25,50.00
02/05/2004,03:33,1033.00,1033.00,1033.00,1033.00,0,15,15.00
02/05/2004,03:34,1033.00,1033.00,1033.00,1033.00,0,3,3.00
02/05/2004,03:35,1033.00,1033.25,1033.00,1033.25,22,36,58.00
02/05/2004,03:36,1033.00,1033.25,1033.00,1033.00,2,58,60.00
02/05/2004,03:37,1033.00,1033.25,1033.00,1033.25,102,13,115.00
02/05/2004,03:38,1033.25,1033.25,1033.00,1033.00,4,2,6.00
02/05/2004,03:39,1033.00,1033.25,1033.00,1033.25,1,1,2.00
02/05/2004,03:41,1033.25,1033.25,1033.25,1033.25,1,0,1.00
02/05/2004,03:42,1033.25,1033.25,1033.25,1033.25,7,0,7.00
02/05/2004,03:45,1033.00,1033.00,1033.00,1033.00,0,1,1.00
02/05/2004,03:46,1033.00,1033.00,1033.00,1033.00,0,1,1.00
02/05/2004,03:47,1033.25,1033.25,1032.75,1032.75,28,40,68.00
02/05/2004,03:48,1033.00,1033.25,1033.00,1033.25,19,0,19.00
02/05/2004,03:49,1033.25,1033.25,1033.00,1033.00,1,2,3.00
02/05/2004,03:50,1033.00,1033.00,1033.00,1033.00,0,11,11.00
02/05/2004,03:51,1033.25,1033.25,1033.25,1033.25,2,0,2.00
02/05/2004,03:53,1033.00,1033.00,1033.00,1033.00,0,37,37.00
02/05/2004,03:54,1033.00,1033.25,1033.00,1033.25,5,4,9.00
02/05/2004,03:55,1033.00,1033.00,1033.00,1033.00,0,51,51.00
02/05/2004,03:56,1032.75,1033.00,1032.75,1033.00,31,1,32.00
02/05/2004,04:00,1032.75,1032.75,1032.75,1032.75,0,39,39.00
02/05/2004,04:01,1032.75,1032.75,1032.75,1032.75,0,7,7.00
02/05/2004,04:02,1032.75,1032.75,1032.75,1032.75,0,23,23.00
02/05/2004,04:05,1032.75,1032.75,1032.75,1032.75,0,95,95.00
02/05/2004,04:07,1032.75,1032.75,1032.75,1032.75,0,35,35.00
02/05/2004,04:08,1032.75,1033.00,1032.50,1032.50,4,40,44.00
02/05/2004,04:09,1032.75,1032.75,1032.75,1032.75,2,0,2.00
02/05/2004,04:12,1032.50,1032.75,1032.50,1032.50,2,16,18.00
02/05/2004,04:13,1032.50,1032.50,1032.50,1032.50,0,4,4.00
02/05/2004,04:15,1032.50,1032.50,1032.50,1032.50,0,65,65.00
02/05/2004,04:16,1032.50,1032.50,1032.50,1032.50,0,62,62.00
02/05/2004,04:17,1032.50,1032.50,1032.50,1032.50,0,10,10.00
02/05/2004,04:18,1032.50,1032.50,1032.50,1032.50,0,6,6.00
02/05/2004,04:19,1032.50,1032.50,1032.50,1032.50,0,8,8.00
02/05/2004,04:20,1032.50,1032.50,1032.50,1032.50,0,2,2.00
02/05/2004,04:21,1032.50,1032.50,1032.50,1032.50,0,5,5.00
02/05/2004,04:22,1032.25,1032.50,1032.25,1032.25,10,200,210.00
02/05/2004,04:23,1032.25,1032.25,1032.00,1032.25,3,11,14.00
02/05/2004,04:24,1032.25,1032.25,1032.00,1032.00,1,2,3.00
02/05/2004,04:25,1032.25,1032.25,1032.00,1032.00,17,35,52.00
02/05/2004,04:26,1032.00,1032.00,1032.00,1032.00,0,13,13.00
02/05/2004,04:27,1031.75,1032.00,1031.75,1032.00,25,1,26.00
02/05/2004,04:28,1032.25,1032.25,1032.25,1032.25,1,0,1.00
02/05/2004,04:29,1032.25,1032.25,1032.25,1032.25,49,0,49.00
02/05/2004,04:30,1032.25,1032.25,1032.25,1032.25,1,0,1.00
02/05/2004,04:31,1032.25,1032.25,1032.25,1032.25,12,0,12.00
02/05/2004,04:33,1032.00,1032.00,1031.75,1031.75,0,39,39.00
02/05/2004,04:34,1031.75,1032.00,1031.75,1032.00,4,1,5.00
02/05/2004,04:35,1031.75,1031.75,1031.75,1031.75,0,93,93.00
02/05/2004,04:36,1031.75,1032.00,1031.50,1031.50,2,40,42.00
02/05/2004,04:37,1031.75,1031.75,1031.75,1031.75,9,0,9.00
02/05/2004,04:38,1031.75,1031.75,1031.75,1031.75,15,0,15.00
02/05/2004,04:41,1031.50,1031.75,1031.25,1031.50,11,67,78.00
02/05/2004,04:42,1031.50,1031.75,1031.50,1031.75,3,0,3.00
02/05/2004,04:43,1031.50,1031.50,1031.50,1031.50,0,7,7.00
02/05/2004,04:44,1031.50,1031.75,1031.50,1031.50,2,30,32.00
02/05/2004,04:45,1031.50,1031.50,1031.50,1031.50,0,3,3.00
02/05/2004,04:47,1031.75,1032.00,1031.75,1031.75,45,12,57.00
02/05/2004,04:48,1031.75,1031.75,1031.75,1031.75,0,1,1.00
02/05/2004,04:49,1031.50,1031.50,1031.25,1031.25,0,35,35.00
02/05/2004,04:51,1031.25,1031.25,1031.25,1031.25,0,36,36.00
02/05/2004,04:53,1031.25,1031.25,1031.25,1031.25,0,10,10.00
02/05/2004,04:54,1031.25,1031.50,1031.25,1031.50,2,28,30.00
02/05/2004,04:58,1031.25,1031.25,1031.00,1031.25,12,2,14.00
02/05/2004,05:00,1031.25,1031.25,1031.25,1031.25,2,0,2.00
02/05/2004,05:01,1031.00,1031.25,1031.00,1031.25,1,2,3.00
02/05/2004,05:02,1031.25,1031.25,1030.75,1030.75,13,120,133.00
02/05/2004,05:03,1030.75,1030.75,1030.75,1030.75,0,14,14.00
02/05/2004,05:04,1030.75,1030.75,1030.75,1030.75,0,2,2.00
02/05/2004,05:05,1030.75,1030.75,1030.50,1030.75,1,30,31.00
02/05/2004,05:06,1030.75,1030.75,1030.00,1030.50,62,393,455.00
02/05/2004,05:07,1030.50,1030.50,1030.25,1030.50,71,3,74.00
02/05/2004,05:08,1030.50,1030.50,1030.50,1030.50,47,0,47.00
02/05/2004,05:09,1030.50,1030.50,1030.50,1030.50,1,0,1.00
02/05/2004,05:10,1030.75,1031.00,1030.50,1030.75,27,17,44.00
02/05/2004,05:12,1031.00,1031.00,1031.00,1031.00,4,0,4.00
02/05/2004,05:13,1031.00,1031.00,1031.00,1031.00,5,0,5.00
02/05/2004,05:14,1031.00,1031.00,1031.00,1031.00,1,0,1.00
02/05/2004,05:16,1031.00,1031.00,1031.00,1031.00,38,0,38.00
02/05/2004,05:17,1031.00,1031.00,1031.00,1031.00,11,0,11.00
02/05/2004,05:18,1031.00,1031.00,1031.00,1031.00,1,0,1.00
02/05/2004,05:19,1031.00,1031.25,1030.75,1031.25,82,1,83.00
02/05/2004,05:20,1031.50,1031.50,1031.50,1031.50,4,0,4.00
02/05/2004,05:21,1031.25,1031.25,1031.25,1031.25,0,4,4.00
02/05/2004,05:23,1031.50,1031.50,1031.50,1031.50,25,0,25.00
02/05/2004,05:24,1031.50,1031.50,1031.50,1031.50,9,0,9.00
02/05/2004,05:27,1031.75,1031.75,1031.50,1031.75,66,18,84.00
02/05/2004,05:28,1031.75,1031.75,1031.75,1031.75,7,0,7.00
02/05/2004,05:29,1031.75,1031.75,1031.75,1031.75,3,0,3.00
02/05/2004,05:30,1031.75,1032.00,1031.75,1031.75,24,10,34.00
02/05/2004,05:31,1031.75,1031.75,1031.50,1031.75,8,9,17.00
02/05/2004,05:32,1031.75,1031.75,1031.50,1031.50,4,30,34.00
02/05/2004,05:33,1031.50,1031.50,1031.25,1031.25,0,3,3.00
02/05/2004,05:34,1031.25,1031.25,1031.25,1031.25,0,24,24.00
02/05/2004,05:35,1031.25,1031.50,1031.25,1031.50,1,4,5.00
02/05/2004,05:36,1031.25,1031.25,1031.25,1031.25,0,20,20.00
02/05/2004,05:37,1031.25,1031.50,1031.25,1031.50,3,2,5.00
02/05/2004,05:38,1031.25,1031.25,1031.25,1031.25,0,7,7.00
02/05/2004,05:39,1031.50,1031.50,1031.50,1031.50,55,0,55.00
02/05/2004,05:40,1031.50,1031.50,1031.50,1031.50,5,0,5.00
02/05/2004,05:41,1031.50,1031.50,1031.50,1031.50,1,0,1.00
02/05/2004,05:43,1031.75,1031.75,1031.50,1031.75,17,2,19.00
02/05/2004,05:45,1032.00,1032.00,1032.00,1032.00,47,0,47.00
02/05/2004,05:46,1032.25,1032.50,1032.25,1032.25,133,88,221.00
02/05/2004,05:47,1032.25,1032.25,1032.25,1032.25,0,50,50.00
02/05/2004,05:48,1032.25,1032.25,1032.25,1032.25,0,70,70.00
02/05/2004,05:49,1032.25,1032.50,1032.25,1032.25,4,19,23.00
02/05/2004,05:50,1032.25,1032.25,1032.25,1032.25,0,1,1.00
02/05/2004,05:51,1032.25,1032.50,1032.25,1032.25,1,6,7.00
02/05/2004,05:52,1032.25,1032.25,1032.25,1032.25,0,5,5.00
02/05/2004,05:53,1032.25,1032.25,1032.25,1032.25,0,1,1.00
02/05/2004,05:54,1032.50,1032.50,1032.50,1032.50,1,0,1.00
02/05/2004,05:55,1032.25,1032.25,1032.25,1032.25,0,20,20.00
02/05/2004,05:56,1032.25,1032.25,1032.25,1032.25,0,46,46.00
02/05/2004,05:57,1032.25,1032.25,1032.25,1032.25,0,9,9.00
02/05/2004,05:58,1032.25,1032.25,1032.00,1032.00,0,6,6.00
02/05/2004,05:59,1032.25,1032.25,1032.00,1032.00,1,6,7.00
02/05/2004,06:00,1032.00,1032.00,1032.00,1032.00,0,4,4.00
02/05/2004,06:01,1032.00,1032.50,1032.00,1032.25,22,48,70.00
02/05/2004,06:02,1032.25,1032.25,1032.00,1032.00,0,95,95.00
02/05/2004,06:03,1032.00,1032.00,1032.00,1032.00,0,42,42.00
02/05/2004,06:04,1032.00,1032.00,1032.00,1032.00,0,7,7.00
02/05/2004,06:05,1032.00,1032.00,1031.75,1031.75,0,261,261.00
02/05/2004,06:06,1031.75,1031.75,1031.50,1031.75,11,2,13.00
02/05/2004,06:07,1031.75,1031.75,1031.50,1031.50,71,10,81.00
02/05/2004,06:08,1031.75,1032.00,1031.75,1032.00,79,0,79.00
02/05/2004,06:10,1032.25,1032.50,1032.25,1032.50,107,0,107.00
02/05/2004,06:11,1032.50,1032.50,1032.50,1032.50,9,0,9.00
02/05/2004,06:12,1032.50,1033.00,1032.50,1033.00,118,0,118.00
02/05/2004,06:13,1033.00,1033.25,1032.75,1033.00,255,36,291.00
02/05/2004,06:14,1033.00,1033.25,1033.00,1033.25,215,95,310.00
02/05/2004,06:15,1033.00,1033.25,1033.00,1033.25,10,2,12.00
02/05/2004,06:16,1033.00,1033.25,1033.00,1033.25,4,2,6.00
02/05/2004,06:17,1033.00,1033.25,1033.00,1033.00,1,97,98.00
02/05/2004,06:18,1032.75,1033.00,1032.75,1033.00,2,6,8.00
02/05/2004,06:19,1033.00,1033.00,1033.00,1033.00,1,0,1.00
02/05/2004,06:20,1032.75,1032.75,1032.50,1032.50,0,38,38.00
02/05/2004,06:21,1032.50,1032.75,1032.50,1032.75,17,4,21.00
02/05/2004,06:22,1032.75,1033.00,1032.75,1033.00,49,0,49.00
02/05/2004,06:23,1033.00,1033.25,1033.00,1033.25,38,0,38.00
02/05/2004,06:24,1033.25,1033.25,1033.25,1033.25,77,0,77.00
02/05/2004,06:25,1033.25,1033.25,1033.25,1033.25,12,0,12.00
02/05/2004,06:26,1033.25,1033.25,1033.00,1033.00,24,3,27.00
02/05/2004,06:27,1033.00,1033.00,1033.00,1033.00,0,1,1.00
02/05/2004,06:28,1033.00,1033.00,1033.00,1033.00,0,37,37.00
02/05/2004,06:29,1033.00,1033.00,1033.00,1033.00,0,37,37.00
02/05/2004,06:30,1033.00,1033.00,1032.75,1033.00,2,22,24.00
02/05/2004,06:31,1033.00,1033.25,1033.00,1033.25,73,0,73.00
02/05/2004,06:32,1033.25,1033.25,1033.00,1033.00,34,11,45.00
02/05/2004,06:33,1033.00,1033.00,1033.00,1033.00,0,10,10.00
02/05/2004,06:34,1033.25,1033.50,1033.25,1033.25,152,3,155.00
02/05/2004,06:35,1033.25,1033.50,1033.25,1033.50,151,34,185.00
02/05/2004,06:36,1033.50,1033.75,1033.50,1033.75,77,50,127.00
02/05/2004,06:37,1033.50,1033.75,1033.25,1033.25,20,104,124.00
02/05/2004,06:38,1033.00,1033.25,1033.00,1033.25,6,8,14.00
02/05/2004,06:39,1033.25,1033.50,1033.25,1033.50,80,0,80.00
02/05/2004,06:40,1033.50,1033.75,1033.25,1033.75,79,6,85.00
02/05/2004,06:41,1033.50,1033.75,1033.50,1033.75,191,2,193.00
02/05/2004,06:42,1033.75,1033.75,1033.50,1033.75,12,6,18.00
02/05/2004,06:43,1033.50,1033.50,1033.25,1033.25,0,102,102.00
02/05/2004,06:44,1033.50,1033.50,1033.25,1033.50,41,7,48.00
02/05/2004,06:45,1033.50,1034.00,1033.50,1033.75,222,34,256.00
02/05/2004,06:46,1033.75,1034.00,1033.75,1033.75,122,6,128.00
02/05/2004,06:47,1033.75,1033.75,1033.00,1033.25,33,178,211.00
02/05/2004,06:48,1033.25,1033.25,1033.00,1033.25,14,3,17.00
02/05/2004,06:49,1033.25,1033.50,1033.25,1033.25,34,19,53.00
02/05/2004,06:50,1033.25,1033.50,1033.25,1033.50,1,2,3.00
02/05/2004,06:51,1033.50,1033.50,1033.25,1033.50,112,19,131.00
02/05/2004,06:52,1033.25,1033.50,1033.25,1033.50,2,7,9.00
02/05/2004,06:53,1033.25,1033.25,1033.25,1033.25,0,1,1.00
02/05/2004,06:54,1033.25,1033.50,1033.25,1033.25,1,92,93.00
02/05/2004,06:55,1033.25,1033.25,1033.25,1033.25,0,9,9.00
02/05/2004,06:56,1033.25,1033.25,1033.25,1033.25,0,39,39.00
02/05/2004,06:57,1033.25,1033.75,1033.25,1033.75,30,12,42.00
02/05/2004,06:58,1033.50,1033.50,1033.50,1033.50,0,108,108.00
02/05/2004,06:59,1033.50,1033.75,1033.50,1033.75,1,37,38.00
02/05/2004,07:00,1033.50,1033.50,1033.50,1033.50,0,17,17.00
02/05/2004,07:01,1033.50,1033.75,1033.50,1033.75,46,11,57.00
02/05/2004,07:02,1033.75,1034.25,1033.75,1034.00,186,16,202.00
02/05/2004,07:03,1033.75,1034.25,1033.75,1033.75,6,59,65.00
02/05/2004,07:04,1033.75,1034.00,1033.75,1033.75,2,14,16.00
02/05/2004,07:05,1033.75,1033.75,1033.75,1033.75,0,43,43.00
02/05/2004,07:06,1033.75,1033.75,1033.50,1033.50,0,13,13.00
02/05/2004,07:07,1033.50,1033.75,1033.50,1033.50,10,7,17.00
02/05/2004,07:08,1033.75,1033.75,1033.25,1033.75,116,62,178.00
02/05/2004,07:09,1033.75,1034.00,1033.75,1034.00,32,9,41.00
02/05/2004,07:10,1034.00,1034.00,1033.75,1033.75,3,34,37.00
02/05/2004,07:11,1033.75,1034.00,1033.75,1033.75,2,45,47.00
02/05/2004,07:12,1033.75,1034.00,1033.75,1033.75,1,41,42.00
02/05/2004,07:13,1033.50,1033.50,1033.50,1033.50,0,11,11.00
02/05/2004,07:14,1033.50,1033.50,1033.25,1033.50,1,70,71.00
02/05/2004,07:15,1033.50,1033.75,1033.25,1033.50,6,34,40.00
02/05/2004,07:16,1033.50,1033.50,1033.50,1033.50,78,0,78.00
02/05/2004,07:17,1033.50,1033.75,1033.50,1033.75,62,0,62.00
02/05/2004,07:18,1033.75,1033.75,1033.75,1033.75,4,0,4.00
02/05/2004,07:19,1033.75,1033.75,1033.50,1033.75,18,2,20.00
02/05/2004,07:20,1033.75,1034.00,1033.75,1033.75,16,75,91.00
02/05/2004,07:21,1034.00,1034.00,1033.75,1033.75,1,25,26.00
02/05/2004,07:22,1033.50,1033.75,1033.50,1033.50,1,31,32.00
02/05/2004,07:23,1033.25,1033.50,1033.25,1033.50,43,22,65.00
02/05/2004,07:24,1033.50,1033.50,1033.25,1033.25,6,47,53.00
02/05/2004,07:25,1033.25,1033.50,1033.25,1033.50,5,65,70.00
02/05/2004,07:26,1033.25,1033.50,1033.25,1033.25,1,233,234.00
02/05/2004,07:27,1033.25,1033.50,1033.00,1033.25,25,19,44.00
02/05/2004,07:28,1033.00,1033.25,1033.00,1033.00,76,24,100.00
02/05/2004,07:29,1033.25,1033.25,1033.00,1033.00,4,27,31.00
02/05/2004,07:30,1033.00,1033.25,1032.75,1032.75,21,91,112.00
02/05/2004,07:31,1033.00,1033.00,1032.00,1032.75,342,507,849.00
02/05/2004,07:32,1032.75,1032.75,1032.50,1032.75,176,136,312.00
02/05/2004,07:33,1032.75,1033.00,1032.75,1032.75,130,2,132.00
02/05/2004,07:34,1032.75,1033.00,1032.75,1032.75,13,51,64.00
02/05/2004,07:35,1032.75,1033.00,1032.50,1033.00,52,99,151.00
02/05/2004,07:36,1032.75,1032.75,1032.75,1032.75,0,28,28.00
02/05/2004,07:37,1032.50,1033.00,1032.50,1032.75,234,150,384.00
02/05/2004,07:38,1033.00,1033.00,1032.50,1032.50,7,111,118.00
02/05/2004,07:39,1032.50,1032.75,1032.00,1032.25,41,231,272.00
02/05/2004,07:40,1032.25,1032.25,1032.25,1032.25,320,0,320.00
02/05/2004,07:41,1032.25,1032.50,1032.25,1032.25,53,38,91.00
02/05/2004,07:42,1032.25,1032.50,1032.25,1032.50,11,9,20.00
02/05/2004,07:43,1032.50,1032.75,1032.50,1032.75,124,51,175.00
02/05/2004,07:44,1032.75,1033.00,1032.50,1033.00,216,18,234.00
02/05/2004,07:45,1033.00,1033.25,1033.00,1033.25,308,6,314.00
02/05/2004,07:46,1033.25,1033.50,1033.25,1033.25,173,94,267.00
02/05/2004,07:47,1033.25,1033.50,1033.25,1033.25,1,66,67.00
02/05/2004,07:48,1033.25,1033.50,1033.00,1033.25,11,55,66.00
02/05/2004,07:49,1033.25,1033.50,1033.25,1033.25,4,22,26.00
02/05/2004,07:50,1033.50,1033.50,1033.25,1033.50,360,2,362.00
02/05/2004,07:51,1033.50,1033.75,1033.25,1033.50,6,57,63.00
02/05/2004,07:52,1033.50,1033.50,1033.00,1033.00,17,40,57.00
02/05/2004,07:53,1033.00,1033.25,1033.00,1033.00,1,13,14.00
02/05/2004,07:54,1033.25,1033.25,1033.25,1033.25,51,0,51.00
02/05/2004,07:55,1033.25,1033.25,1033.00,1033.00,17,11,28.00
02/05/2004,07:56,1033.00,1033.25,1033.00,1033.25,15,19,34.00
02/05/2004,07:57,1033.00,1033.00,1033.00,1033.00,0,208,208.00
02/05/2004,07:58,1033.00,1033.00,1032.75,1033.00,1,6,7.00
02/05/2004,07:59,1033.00,1033.00,1032.50,1032.50,1,53,54.00
02/05/2004,08:00,1032.75,1032.75,1032.50,1032.50,105,1,106.00
02/05/2004,08:01,1032.50,1032.75,1032.50,1032.75,10,3,13.00
02/05/2004,08:02,1032.75,1032.75,1032.75,1032.75,119,0,119.00
02/05/2004,08:03,1032.75,1033.00,1032.50,1032.50,10,16,26.00
02/05/2004,08:04,1032.75,1033.00,1032.75,1033.00,104,0,104.00
02/05/2004,08:05,1033.00,1033.25,1033.00,1033.00,5,1,6.00
02/05/2004,08:06,1033.00,1033.50,1033.00,1033.25,153,10,163.00
02/05/2004,08:07,1033.50,1033.50,1033.00,1033.00,31,113,144.00
02/05/2004,08:08,1033.25,1033.25,1033.00,1033.00,11,11,22.00
02/05/2004,08:09,1033.00,1033.25,1032.75,1032.75,81,191,272.00
02/05/2004,08:10,1033.00,1033.00,1032.75,1032.75,30,64,94.00
02/05/2004,08:11,1032.75,1032.75,1032.75,1032.75,0,2,2.00
02/05/2004,08:13,1033.00,1033.00,1032.75,1032.75,2,23,25.00
02/05/2004,08:14,1032.75,1033.00,1032.75,1033.00,6,15,21.00
02/05/2004,08:15,1033.00,1033.00,1033.00,1033.00,4,0,4.00
02/05/2004,08:16,1032.75,1032.75,1032.75,1032.75,0,1,1.00
02/05/2004,08:17,1032.75,1033.00,1032.75,1032.75,1,47,48.00
02/05/2004,08:18,1032.75,1032.75,1032.50,1032.50,3,76,79.00
02/05/2004,08:19,1032.50,1033.00,1032.50,1033.00,29,3,32.00
02/05/2004,08:20,1032.75,1032.75,1032.75,1032.75,0,83,83.00
02/05/2004,08:21,1032.75,1032.75,1032.75,1032.75,0,5,5.00
02/05/2004,08:22,1032.75,1033.00,1032.75,1032.75,1,4,5.00
02/05/2004,08:23,1033.00,1033.00,1032.75,1033.00,27,1,28.00
02/05/2004,08:24,1032.75,1033.00,1032.75,1033.00,2,1,3.00
02/05/2004,08:25,1032.75,1033.00,1032.75,1032.75,2,6,8.00
02/05/2004,08:26,1032.75,1033.00,1032.75,1033.00,1,72,73.00
02/05/2004,08:27,1032.75,1033.00,1032.50,1032.50,25,43,68.00
02/05/2004,08:28,1032.75,1033.00,1032.75,1032.75,27,18,45.00
02/05/2004,08:29,1032.75,1033.00,1032.75,1033.00,274,121,395.00
02/05/2004,08:30,1032.75,1033.50,1032.75,1033.25,684,140,824.00
02/05/2004,08:31,1033.25,1033.25,1032.50,1032.75,2654,1723,4377.00
02/05/2004,08:32,1033.00,1033.00,1032.50,1033.00,1299,1105,2404.00
02/05/2004,08:33,1033.00,1033.25,1032.50,1033.25,665,472,1137.00
02/05/2004,08:34,1033.00,1033.50,1033.00,1033.50,1894,333,2227.00
02/05/2004,08:35,1033.50,1034.00,1033.50,1033.50,2866,1415,4281.00
02/05/2004,08:36,1033.75,1034.00,1033.25,1034.00,1755,771,2526.00
02/05/2004,08:37,1034.00,1034.50,1033.75,1034.00,3389,1976,5365.00
02/05/2004,08:38,1034.25,1034.50,1033.75,1034.00,1576,1485,3061.00
02/05/2004,08:39,1034.00,1034.25,1033.75,1033.75,479,691,1170.00
02/05/2004,08:40,1034.00,1034.00,1033.25,1033.50,608,1680,2288.00
02/05/2004,08:41,1033.50,1033.75,1032.75,1032.75,379,2305,2684.00
02/05/2004,08:42,1032.75,1033.25,1032.50,1033.00,1081,1092,2173.00
02/05/2004,08:43,1032.75,1033.50,1032.25,1033.25,2849,1363,4212.00
02/05/2004,08:44,1033.25,1033.50,1033.00,1033.25,637,716,1353.00
02/05/2004,08:45,1033.25,1033.75,1032.75,1033.75,665,546,1211.00
02/05/2004,08:46,1033.75,1034.00,1033.25,1033.50,979,1072,2051.00
02/05/2004,08:47,1033.25,1033.75,1033.00,1033.50,1588,1658,3246.00
02/05/2004,08:48,1033.25,1033.25,1031.75,1032.00,468,4398,4866.00
02/05/2004,08:49,1031.75,1032.00,1031.00,1031.25,3006,3689,6695.00
02/05/2004,08:50,1031.25,1031.50,1031.00,1031.50,1528,1338,2866.00
02/05/2004,08:51,1031.50,1032.00,1031.00,1031.75,2784,393,3177.00
02/05/2004,08:52,1031.75,1032.50,1031.75,1031.75,1565,1974,3539.00
02/05/2004,08:53,1031.75,1032.00,1031.50,1032.00,1345,584,1929.00
02/05/2004,08:54,1031.75,1032.25,1031.50,1032.00,967,841,1808.00
02/05/2004,08:55,1032.00,1032.50,1032.00,1032.25,787,429,1216.00
02/05/2004,08:56,1032.25,1032.75,1032.25,1032.50,1540,927,2467.00
02/05/2004,08:57,1032.25,1032.75,1032.25,1032.50,1437,704,2141.00
02/05/2004,08:58,1032.25,1032.75,1032.00,1032.50,400,602,1002.00
02/05/2004,08:59,1032.50,1032.50,1031.75,1032.00,553,1152,1705.00
02/05/2004,09:00,1032.00,1032.00,1031.50,1032.00,921,556,1477.00
02/05/2004,09:01,1032.00,1032.50,1031.75,1032.25,861,203,1064.00
02/05/2004,09:02,1032.50,1033.25,1032.25,1032.75,2187,1010,3197.00
02/05/2004,09:03,1032.75,1034.00,1032.75,1033.75,3178,970,4148.00
02/05/2004,09:04,1033.75,1034.00,1033.25,1033.25,1072,755,1827.00
02/05/2004,09:05,1033.25,1033.50,1032.75,1032.75,226,1633,1859.00
02/05/2004,09:06,1032.75,1033.00,1031.75,1032.00,430,2884,3314.00
02/05/2004,09:07,1032.00,1033.00,1032.00,1032.25,1930,857,2787.00
02/05/2004,09:08,1032.25,1033.00,1031.75,1032.00,1499,1802,3301.00
02/05/2004,09:09,1032.00,1032.25,1031.25,1031.25,279,1747,2026.00
02/05/2004,09:10,1031.25,1032.00,1031.00,1031.75,1631,2086,3717.00
02/05/2004,09:11,1031.75,1032.00,1031.25,1031.75,563,717,1280.00
02/05/2004,09:12,1031.75,1032.00,1031.25,1031.25,371,833,1204.00
02/05/2004,09:13,1031.25,1031.75,1030.50,1031.25,2571,2720,5291.00
02/05/2004,09:14,1031.25,1031.50,1031.00,1031.25,370,578,948.00
02/05/2004,09:15,1031.50,1032.50,1031.25,1032.50,1993,1390,3383.00
02/05/2004,09:16,1032.50,1032.50,1031.75,1032.00,1040,1253,2293.00
02/05/2004,09:17,1032.00,1033.00,1031.50,1033.00,2349,672,3021.00
02/05/2004,09:18,1033.00,1033.00,1032.25,1032.50,876,1676,2552.00
02/05/2004,09:19,1032.25,1032.50,1031.25,1031.75,1207,3116,4323.00
02/05/2004,09:20,1031.75,1032.00,1031.50,1031.50,289,668,957.00
02/05/2004,09:21,1031.75,1031.75,1031.00,1031.50,521,1204,1725.00
02/05/2004,09:22,1031.50,1032.25,1031.25,1032.00,647,355,1002.00
02/05/2004,09:23,1032.00,1032.00,1031.00,1031.25,170,1263,1433.00
02/05/2004,09:24,1031.50,1031.75,1031.50,1031.75,548,262,810.00
02/05/2004,09:25,1031.75,1032.00,1031.25,1032.00,1177,652,1829.00
02/05/2004,09:26,1032.00,1032.00,1031.25,1031.50,1070,1272,2342.00
02/05/2004,09:27,1031.50,1031.75,1031.25,1031.50,1045,772,1817.00
02/05/2004,09:28,1031.50,1032.00,1031.50,1031.75,1273,643,1916.00
02/05/2004,09:29,1031.75,1032.00,1031.50,1031.75,219,322,541.00
02/05/2004,09:30,1031.75,1031.75,1031.00,1031.25,591,1517,2108.00
02/05/2004,09:31,1031.25,1032.00,1031.25,1031.50,1034,617,1651.00
02/05/2004,09:32,1031.50,1032.00,1031.50,1031.75,422,120,542.00
02/05/2004,09:33,1031.75,1032.75,1031.75,1032.75,1505,187,1692.00
02/05/2004,09:34,1032.75,1033.00,1032.00,1032.25,720,979,1699.00
02/05/2004,09:35,1032.00,1032.25,1031.75,1031.75,270,947,1217.00
02/05/2004,09:36,1031.75,1032.75,1031.75,1032.75,1669,537,2206.00
02/05/2004,09:37,1032.75,1033.00,1032.25,1032.50,771,757,1528.00
02/05/2004,09:38,1032.25,1033.50,1032.25,1033.25,2986,525,3511.00
02/05/2004,09:39,1033.25,1033.50,1032.75,1033.25,701,712,1413.00
02/05/2004,09:40,1033.25,1034.00,1032.75,1033.00,1791,991,2782.00
02/05/2004,09:41,1033.00,1033.00,1032.75,1033.00,1185,167,1352.00
02/05/2004,09:42,1032.75,1033.00,1032.75,1032.75,221,683,904.00
02/05/2004,09:43,1032.75,1033.00,1032.50,1032.75,695,1897,2592.00
02/05/2004,09:44,1032.75,1033.25,1032.75,1033.00,740,58,798.00
02/05/2004,09:45,1033.00,1033.00,1032.25,1032.50,221,913,1134.00
02/05/2004,09:46,1032.50,1032.75,1032.25,1032.75,437,88,525.00
02/05/2004,09:47,1032.75,1032.75,1032.25,1032.50,137,535,672.00
02/05/2004,09:48,1032.50,1032.75,1031.75,1032.00,224,1300,1524.00
02/05/2004,09:49,1032.25,1032.25,1032.00,1032.25,291,12,303.00
02/05/2004,09:50,1032.25,1032.75,1031.75,1032.50,691,925,1616.00
02/05/2004,09:51,1032.50,1032.75,1032.25,1032.50,231,112,343.00
02/05/2004,09:52,1032.50,1032.50,1031.75,1031.75,25,1929,1954.00
02/05/2004,09:53,1031.75,1032.50,1031.75,1032.25,842,1075,1917.00
02/05/2004,09:54,1032.25,1032.50,1031.75,1032.00,181,339,520.00
02/05/2004,09:55,1031.75,1032.25,1031.75,1032.00,367,743,1110.00
02/05/2004,09:56,1032.00,1032.50,1031.75,1032.00,223,860,1083.00
02/05/2004,09:57,1031.75,1032.25,1031.50,1032.00,799,1417,2216.00
02/05/2004,09:58,1032.00,1032.25,1031.75,1031.75,255,589,844.00
02/05/2004,09:59,1031.75,1032.00,1031.50,1031.50,271,843,1114.00
02/05/2004,10:00,1031.75,1031.75,1030.75,1031.25,660,2723,3383.00
02/05/2004,10:01,1031.25,1031.75,1031.25,1031.75,759,558,1317.00
02/05/2004,10:02,1031.50,1032.00,1031.25,1031.75,430,417,847.00
02/05/2004,10:03,1031.75,1031.75,1031.25,1031.25,231,505,736.00
02/05/2004,10:04,1031.50,1031.50,1031.25,1031.50,150,20,170.00
02/05/2004,10:05,1031.50,1031.75,1031.00,1031.75,401,628,1029.00
02/05/2004,10:06,1031.75,1031.75,1031.00,1031.25,478,363,841.00
02/05/2004,10:07,1031.25,1031.50,1030.75,1030.75,535,648,1183.00
02/05/2004,10:08,1030.75,1031.00,1030.50,1030.75,328,1340,1668.00
02/05/2004,10:09,1031.00,1031.00,1029.75,1030.25,996,3003,3999.00
02/05/2004,10:10,1030.00,1030.50,1029.75,1030.00,1115,1007,2122.00
02/05/2004,10:11,1030.00,1030.25,1030.00,1030.25,780,205,985.00
02/05/2004,10:12,1030.25,1030.75,1030.00,1030.50,1236,1276,2512.00
02/05/2004,10:13,1030.50,1030.75,1030.25,1030.25,141,619,760.00
02/05/2004,10:14,1030.50,1030.75,1030.00,1030.25,523,965,1488.00
02/05/2004,10:15,1030.25,1030.50,1030.00,1030.25,343,604,947.00
02/05/2004,10:16,1030.00,1030.50,1029.25,1029.50,1368,2417,3785.00
02/05/2004,10:17,1029.50,1030.00,1029.25,1029.75,1023,407,1430.00
02/05/2004,10:18,1029.75,1029.75,1029.25,1029.50,906,821,1727.00
02/05/2004,10:19,1029.50,1029.75,1029.25,1029.50,643,280,923.00
02/05/2004,10:20,1029.50,1029.75,1029.25,1029.75,240,477,717.00
02/05/2004,10:21,1029.75,1030.25,1029.50,1030.25,991,525,1516.00
02/05/2004,10:22,1030.25,1030.75,1030.25,1030.75,974,128,1102.00
02/05/2004,10:23,1030.50,1031.00,1030.50,1031.00,686,724,1410.00
02/05/2004,10:24,1031.00,1031.00,1030.50,1030.50,47,379,426.00
02/05/2004,10:25,1030.50,1030.75,1030.50,1030.75,115,228,343.00
02/05/2004,10:26,1030.75,1031.00,1030.50,1030.50,230,176,406.00
02/05/2004,10:27,1030.50,1031.00,1030.50,1030.75,742,74,816.00
02/05/2004,10:28,1031.00,1031.00,1030.50,1030.75,209,620,829.00
02/05/2004,10:29,1030.50,1030.75,1030.50,1030.50,151,18,169.00
02/05/2004,10:30,1030.50,1030.75,1030.25,1030.25,24,376,400.00
02/05/2004,10:31,1030.25,1030.50,1030.00,1030.00,59,293,352.00
02/05/2004,10:32,1030.25,1030.50,1030.00,1030.25,264,395,659.00
02/05/2004,10:33,1030.50,1030.50,1030.25,1030.50,303,367,670.00
02/05/2004,10:34,1030.50,1031.00,1030.50,1030.75,329,60,389.00
02/05/2004,10:35,1030.75,1031.00,1030.75,1031.00,56,81,137.00
02/05/2004,10:36,1031.00,1031.50,1030.75,1031.00,1128,292,1420.00
02/05/2004,10:37,1031.25,1031.50,1031.00,1031.25,286,76,362.00
02/05/2004,10:38,1031.25,1031.75,1031.25,1031.50,712,571,1283.00
02/05/2004,10:39,1031.50,1031.75,1031.25,1031.75,61,328,389.00
02/05/2004,10:40,1031.75,1032.00,1031.50,1032.00,1132,320,1452.00
02/05/2004,10:41,1031.75,1032.00,1031.50,1031.50,42,264,306.00
02/05/2004,10:42,1031.50,1031.75,1031.50,1031.50,7,358,365.00
02/05/2004,10:43,1031.50,1031.75,1031.50,1031.50,172,103,275.00
02/05/2004,10:44,1031.75,1032.25,1031.50,1031.75,1679,803,2482.00
02/05/2004,10:45,1031.75,1032.00,1031.75,1031.75,282,101,383.00
02/05/2004,10:46,1032.00,1032.00,1031.50,1031.75,234,1121,1355.00
02/05/2004,10:47,1031.75,1032.00,1031.50,1031.50,224,172,396.00
02/05/2004,10:48,1031.75,1031.75,1031.25,1031.25,483,369,852.00
02/05/2004,10:49,1031.25,1031.50,1031.25,1031.25,129,267,396.00
02/05/2004,10:50,1031.25,1031.50,1031.00,1031.25,163,328,491.00
02/05/2004,10:51,1031.25,1031.50,1031.00,1031.25,198,319,517.00
02/05/2004,10:52,1031.25,1031.50,1031.00,1031.00,165,395,560.00
02/05/2004,10:53,1031.25,1031.25,1030.75,1030.75,32,333,365.00
02/05/2004,10:54,1030.75,1031.00,1030.50,1030.50,31,494,525.00
02/05/2004,10:55,1030.50,1030.75,1030.50,1030.75,100,15,115.00
02/05/2004,10:56,1030.75,1030.75,1030.50,1030.75,230,384,614.00
02/05/2004,10:57,1030.75,1030.75,1030.50,1030.75,40,24,64.00
02/05/2004,10:58,1030.75,1030.75,1030.50,1030.75,18,12,30.00
02/05/2004,10:59,1030.50,1030.75,1030.00,1030.50,608,1422,2030.00
02/05/2004,11:00,1030.50,1031.00,1030.50,1031.00,771,165,936.00
02/05/2004,11:01,1031.00,1031.00,1030.00,1030.50,319,623,942.00
02/05/2004,11:02,1030.25,1031.00,1030.25,1031.00,555,77,632.00
02/05/2004,11:03,1031.00,1031.25,1030.75,1031.25,274,130,404.00
02/05/2004,11:04,1031.25,1031.50,1030.75,1030.75,929,673,1602.00
02/05/2004,11:05,1030.75,1030.75,1030.25,1030.25,18,511,529.00
02/05/2004,11:06,1030.25,1030.75,1030.25,1030.50,160,37,197.00
02/05/2004,11:07,1030.50,1030.75,1029.50,1030.00,287,1734,2021.00
02/05/2004,11:08,1030.00,1030.00,1029.50,1029.75,129,1077,1206.00
02/05/2004,11:09,1029.75,1030.50,1029.75,1030.25,847,738,1585.00
02/05/2004,11:10,1030.25,1030.25,1029.50,1029.75,492,979,1471.00
02/05/2004,11:11,1030.00,1030.00,1029.75,1029.75,27,207,234.00
02/05/2004,11:12,1029.75,1030.00,1029.50,1029.75,293,542,835.00
02/05/2004,11:13,1030.00,1030.00,1029.75,1029.75,332,309,641.00
02/05/2004,11:14,1029.75,1030.00,1029.75,1030.00,207,4,211.00
02/05/2004,11:15,1030.00,1030.75,1030.00,1030.75,756,86,842.00
02/05/2004,11:16,1030.50,1030.75,1030.50,1030.50,281,154,435.00
02/05/2004,11:17,1030.75,1030.75,1030.50,1030.50,46,139,185.00
02/05/2004,11:18,1030.50,1030.75,1030.25,1030.25,68,514,582.00
02/05/2004,11:19,1030.25,1030.50,1030.00,1030.50,131,103,234.00
02/05/2004,11:20,1030.50,1030.50,1030.25,1030.50,25,1,26.00
02/05/2004,11:21,1030.50,1030.50,1030.25,1030.50,13,14,27.00
02/05/2004,11:22,1030.50,1030.50,1030.25,1030.50,352,51,403.00
02/05/2004,11:23,1030.50,1030.50,1030.00,1030.25,159,248,407.00
02/05/2004,11:24,1030.50,1030.75,1030.25,1030.50,147,66,213.00
02/05/2004,11:25,1030.50,1030.75,1030.50,1030.75,77,8,85.00
02/05/2004,11:26,1030.75,1031.00,1030.75,1030.75,191,98,289.00
02/05/2004,11:27,1030.75,1030.75,1030.50,1030.75,13,120,133.00
02/05/2004,11:28,1030.75,1030.75,1030.50,1030.75,83,3,86.00
02/05/2004,11:29,1030.50,1030.50,1030.25,1030.50,17,266,283.00
02/05/2004,11:30,1030.50,1030.50,1030.25,1030.50,27,2,29.00
02/05/2004,11:31,1030.50,1030.75,1030.25,1030.75,163,89,252.00
02/05/2004,11:32,1030.75,1031.00,1030.50,1030.50,254,274,528.00
02/05/2004,11:33,1030.75,1030.75,1030.25,1030.50,65,469,534.00
02/05/2004,11:34,1030.25,1030.75,1030.25,1030.50,111,174,285.00
02/05/2004,11:35,1030.75,1031.25,1030.75,1031.25,609,18,627.00
02/05/2004,11:36,1031.25,1031.50,1031.00,1031.50,744,42,786.00
02/05/2004,11:37,1031.25,1031.50,1030.75,1031.00,10,725,735.00
02/05/2004,11:38,1031.00,1031.00,1030.75,1031.00,67,12,79.00
02/05/2004,11:39,1031.00,1031.00,1030.75,1031.00,301,13,314.00
02/05/2004,11:40,1031.00,1031.00,1030.50,1030.50,63,326,389.00
02/05/2004,11:41,1030.50,1030.75,1030.50,1030.50,21,253,274.00
02/05/2004,11:42,1030.75,1031.50,1030.75,1031.50,1053,69,1122.00
02/05/2004,11:43,1031.50,1031.50,1031.00,1031.25,382,523,905.00
02/05/2004,11:44,1031.25,1031.50,1031.00,1031.00,14,263,277.00
02/05/2004,11:45,1031.00,1031.25,1030.75,1031.00,125,269,394.00
02/05/2004,11:46,1031.00,1031.00,1030.50,1030.50,63,344,407.00
02/05/2004,11:47,1030.50,1031.00,1030.50,1030.75,119,38,157.00
02/05/2004,11:48,1031.00,1031.25,1030.75,1031.25,267,193,460.00
02/05/2004,11:49,1031.00,1031.25,1031.00,1031.00,2,55,57.00
02/05/2004,11:50,1031.25,1031.25,1030.75,1030.75,30,272,302.00
02/05/2004,11:51,1031.00,1031.25,1030.50,1031.00,523,342,865.00
02/05/2004,11:52,1031.00,1031.25,1031.00,1031.00,69,151,220.00
02/05/2004,11:53,1031.00,1031.25,1030.75,1030.75,21,154,175.00
02/05/2004,11:54,1031.00,1031.00,1030.50,1030.50,37,334,371.00
02/05/2004,11:55,1030.50,1030.75,1030.50,1030.75,202,93,295.00
02/05/2004,11:56,1030.75,1031.00,1030.50,1030.75,234,124,358.00
02/05/2004,11:57,1031.00,1031.00,1030.50,1030.50,34,76,110.00
02/05/2004,11:58,1030.75,1031.00,1030.50,1030.75,181,75,256.00
02/05/2004,11:59,1031.00,1031.25,1030.50,1031.25,834,431,1265.00
02/05/2004,12:00,1031.25,1032.00,1031.00,1032.00,2049,140,2189.00
02/05/2004,12:01,1032.00,1032.25,1031.50,1031.75,917,652,1569.00
02/05/2004,12:02,1032.00,1032.25,1031.75,1032.00,572,282,854.00
02/05/2004,12:03,1032.00,1032.00,1031.50,1031.75,345,457,802.00
02/05/2004,12:04,1031.75,1032.00,1031.50,1031.50,234,145,379.00
02/05/2004,12:05,1031.75,1032.00,1031.50,1031.75,312,174,486.00
02/05/2004,12:06,1031.75,1032.00,1031.50,1031.75,23,125,148.00
02/05/2004,12:07,1031.50,1032.00,1031.50,1032.00,117,27,144.00
02/05/2004,12:08,1031.75,1033.25,1031.75,1032.50,4658,891,5549.00
02/05/2004,12:09,1032.75,1033.00,1032.50,1033.00,1054,441,1495.00
02/05/2004,12:10,1033.00,1033.50,1032.50,1033.25,1246,909,2155.00
02/05/2004,12:11,1033.50,1033.75,1033.25,1033.50,913,491,1404.00
02/05/2004,12:12,1033.50,1034.50,1033.50,1034.00,3593,2327,5920.00
02/05/2004,12:13,1034.00,1035.00,1034.00,1035.00,2896,624,3520.00
02/05/2004,12:14,1035.00,1036.25,1034.75,1035.75,5222,2046,7268.00
02/05/2004,12:15,1035.75,1036.00,1035.25,1035.25,1343,3076,4419.00
02/05/2004,12:16,1035.25,1035.50,1034.50,1034.50,1141,3188,4329.00
02/05/2004,12:17,1034.75,1035.00,1034.25,1034.75,1339,1599,2938.00
02/05/2004,12:18,1034.75,1035.25,1034.50,1035.25,1327,663,1990.00
02/05/2004,12:19,1035.00,1035.25,1034.75,1035.00,215,717,932.00
02/05/2004,12:20,1035.00,1035.00,1034.25,1034.50,398,1761,2159.00
02/05/2004,12:21,1034.25,1034.75,1034.25,1034.75,629,643,1272.00
02/05/2004,12:22,1034.50,1034.75,1034.25,1034.50,358,1922,2280.00
02/05/2004,12:23,1034.50,1034.50,1033.50,1034.00,535,1707,2242.00
02/05/2004,12:24,1034.00,1034.25,1034.00,1034.25,198,241,439.00
02/05/2004,12:25,1034.25,1034.25,1034.00,1034.25,218,77,295.00
02/05/2004,12:26,1034.25,1034.50,1034.25,1034.25,388,65,453.00
02/05/2004,12:27,1034.25,1034.50,1034.00,1034.50,139,110,249.00
02/05/2004,12:28,1034.50,1034.75,1034.25,1034.75,957,178,1135.00
02/05/2004,12:29,1034.75,1035.00,1034.50,1035.00,735,287,1022.00
02/05/2004,12:30,1034.75,1035.00,1034.50,1034.75,148,165,313.00
02/05/2004,12:31,1034.75,1035.00,1034.50,1034.50,368,227,595.00
02/05/2004,12:32,1034.75,1035.00,1034.50,1034.75,346,137,483.00
02/05/2004,12:33,1034.75,1035.00,1034.50,1034.50,45,562,607.00
02/05/2004,12:34,1034.50,1035.00,1034.25,1035.00,1032,399,1431.00
02/05/2004,12:35,1035.00,1035.75,1034.75,1035.50,2336,468,2804.00
02/05/2004,12:36,1035.50,1035.75,1035.25,1035.50,1070,608,1678.00
02/05/2004,12:37,1035.50,1036.50,1035.50,1036.25,2304,904,3208.00
02/05/2004,12:38,1036.25,1036.50,1036.00,1036.50,696,445,1141.00
02/05/2004,12:39,1036.50,1036.50,1035.75,1036.00,259,1083,1342.00
02/05/2004,12:40,1036.25,1036.25,1035.75,1036.00,778,732,1510.00
02/05/2004,12:41,1036.00,1036.25,1035.50,1036.00,1212,1349,2561.00
02/05/2004,12:42,1036.25,1036.25,1036.00,1036.25,1753,148,1901.00
02/05/2004,12:43,1036.00,1036.25,1036.00,1036.25,359,217,576.00
02/05/2004,12:44,1036.25,1036.25,1035.75,1036.00,184,1259,1443.00
02/05/2004,12:45,1036.00,1036.00,1035.25,1035.50,118,1500,1618.00
02/05/2004,12:46,1035.50,1035.75,1035.25,1035.25,257,576,833.00
02/05/2004,12:47,1035.25,1035.50,1035.00,1035.25,52,414,466.00
02/05/2004,12:48,1035.00,1035.25,1034.75,1035.00,231,569,800.00
02/05/2004,12:49,1035.00,1035.25,1034.75,1034.75,129,267,396.00
02/05/2004,12:50,1035.00,1035.00,1034.50,1034.75,236,1049,1285.00
02/05/2004,12:51,1034.75,1035.25,1034.75,1035.00,550,425,975.00
02/05/2004,12:52,1035.00,1035.25,1034.50,1034.75,498,664,1162.00
02/05/2004,12:53,1034.75,1035.25,1034.50,1035.00,637,82,719.00
02/05/2004,12:54,1035.00,1035.00,1034.25,1034.25,79,1113,1192.00
02/05/2004,12:55,1034.50,1035.25,1034.25,1035.25,1281,530,1811.00
02/05/2004,12:56,1035.25,1035.25,1034.75,1035.00,458,735,1193.00
02/05/2004,12:57,1034.75,1035.00,1034.75,1035.00,7,114,121.00
02/05/2004,12:58,1035.00,1035.00,1034.25,1034.25,38,1013,1051.00
02/05/2004,12:59,1034.25,1034.50,1034.00,1034.00,338,1401,1739.00
02/05/2004,13:00,1034.00,1034.75,1034.00,1034.50,1444,265,1709.00
02/05/2004,13:01,1034.50,1034.75,1034.00,1034.25,68,994,1062.00
02/05/2004,13:02,1034.00,1034.75,1034.00,1034.50,853,383,1236.00
02/05/2004,13:03,1034.50,1035.00,1034.25,1034.75,763,432,1195.00
02/05/2004,13:04,1034.75,1034.75,1034.50,1034.75,173,24,197.00
02/05/2004,13:05,1034.50,1034.75,1034.25,1034.50,370,338,708.00
02/05/2004,13:06,1034.50,1034.75,1034.25,1034.50,296,49,345.00
02/05/2004,13:07,1034.75,1034.75,1034.50,1034.50,65,286,351.00
02/05/2004,13:08,1034.50,1034.75,1034.50,1034.50,122,108,230.00
02/05/2004,13:09,1034.50,1034.75,1034.25,1034.25,96,604,700.00
02/05/2004,13:10,1034.25,1034.75,1034.25,1034.50,308,37,345.00
02/05/2004,13:11,1034.75,1034.75,1034.25,1034.75,130,141,271.00
02/05/2004,13:12,1034.50,1034.50,1034.25,1034.25,38,466,504.00
02/05/2004,13:13,1034.25,1034.50,1034.00,1034.00,33,723,756.00
02/05/2004,13:14,1034.25,1034.25,1034.00,1034.00,190,41,231.00
02/05/2004,13:15,1034.25,1034.50,1034.00,1034.50,254,27,281.00
02/05/2004,13:16,1034.25,1034.50,1033.75,1034.25,434,844,1278.00
02/05/2004,13:17,1034.50,1034.75,1034.25,1034.75,386,26,412.00
02/05/2004,13:18,1034.75,1035.25,1034.75,1035.00,1377,174,1551.00
02/05/2004,13:19,1035.25,1035.50,1035.00,1035.25,921,221,1142.00
02/05/2004,13:20,1035.25,1035.25,1034.50,1034.75,95,1102,1197.00
02/05/2004,13:21,1034.75,1035.00,1034.50,1035.00,137,8,145.00
02/05/2004,13:22,1035.00,1035.00,1034.50,1035.00,384,336,720.00
02/05/2004,13:23,1035.00,1035.25,1034.75,1035.25,649,34,683.00
02/05/2004,13:24,1035.00,1035.50,1035.00,1035.25,242,24,266.00
02/05/2004,13:25,1035.25,1036.00,1035.00,1035.25,2165,976,3141.00
02/05/2004,13:26,1035.50,1036.25,1035.25,1036.25,1676,386,2062.00
02/05/2004,13:27,1036.00,1036.25,1035.50,1035.75,67,810,877.00
02/05/2004,13:28,1035.75,1035.75,1035.25,1035.50,27,1050,1077.00
02/05/2004,13:29,1035.25,1035.50,1034.75,1035.00,47,907,954.00
02/05/2004,13:30,1034.75,1035.00,1034.00,1034.25,238,1655,1893.00
02/05/2004,13:31,1034.25,1034.75,1034.25,1034.75,650,316,966.00
02/05/2004,13:32,1034.50,1035.25,1034.50,1035.00,633,148,781.00
02/05/2004,13:33,1035.00,1035.25,1034.75,1035.00,85,389,474.00
02/05/2004,13:34,1034.75,1035.00,1034.50,1034.75,209,276,485.00
02/05/2004,13:35,1035.00,1035.00,1034.25,1034.50,202,407,609.00
02/05/2004,13:36,1034.50,1034.75,1034.50,1034.75,314,37,351.00
02/05/2004,13:37,1034.50,1034.50,1033.75,1034.00,831,3374,4205.00
02/05/2004,13:38,1034.00,1034.25,1033.75,1034.00,224,635,859.00
02/05/2004,13:39,1034.00,1034.25,1033.75,1033.75,226,371,597.00
02/05/2004,13:40,1033.75,1034.00,1033.75,1033.75,19,774,793.00
02/05/2004,13:41,1033.75,1034.50,1033.75,1034.25,1248,903,2151.00
02/05/2004,13:42,1034.25,1034.50,1034.00,1034.25,236,993,1229.00
02/05/2004,13:43,1034.25,1034.50,1034.25,1034.50,34,274,308.00
02/05/2004,13:44,1034.50,1034.50,1034.25,1034.50,184,9,193.00
02/05/2004,13:45,1034.50,1034.75,1034.25,1034.75,1311,140,1451.00
02/05/2004,13:46,1034.75,1035.25,1034.75,1035.00,1643,442,2085.00
02/05/2004,13:47,1035.00,1035.25,1034.75,1035.25,323,733,1056.00
02/05/2004,13:48,1035.25,1035.25,1034.75,1035.25,92,265,357.00
02/05/2004,13:49,1035.25,1035.25,1034.50,1034.50,300,361,661.00
02/05/2004,13:50,1034.50,1034.75,1034.00,1034.25,376,954,1330.00
02/05/2004,13:51,1034.25,1034.50,1034.00,1034.25,335,1402,1737.00
02/05/2004,13:52,1034.25,1034.25,1034.00,1034.25,509,415,924.00
02/05/2004,13:53,1034.25,1034.25,1033.75,1033.75,201,1693,1894.00
02/05/2004,13:54,1033.75,1034.00,1033.50,1033.50,1054,969,2023.00
02/05/2004,13:55,1033.75,1034.00,1033.50,1033.75,169,105,274.00
02/05/2004,13:56,1034.00,1034.00,1033.50,1033.50,73,507,580.00
02/05/2004,13:57,1033.75,1033.75,1032.75,1032.75,578,2779,3357.00
02/05/2004,13:58,1033.00,1033.00,1031.75,1032.00,1207,3467,4674.00
02/05/2004,13:59,1032.25,1032.50,1031.50,1031.75,704,1145,1849.00
02/05/2004,14:00,1031.50,1031.75,1031.00,1031.50,1709,3106,4815.00
02/05/2004,14:01,1031.50,1032.25,1031.25,1032.00,1960,638,2598.00
02/05/2004,14:02,1032.00,1032.00,1031.50,1031.75,357,410,767.00
02/05/2004,14:03,1031.75,1032.00,1031.50,1032.00,282,22,304.00
02/05/2004,14:04,1032.00,1032.25,1031.75,1032.00,772,166,938.00
02/05/2004,14:05,1032.25,1032.25,1031.75,1032.00,528,561,1089.00
02/05/2004,14:06,1032.00,1032.00,1031.75,1032.00,129,28,157.00
02/05/2004,14:07,1032.00,1032.25,1031.75,1031.75,186,247,433.00
02/05/2004,14:08,1032.00,1032.00,1031.50,1031.50,43,558,601.00
02/05/2004,14:09,1031.50,1032.25,1031.50,1032.25,591,184,775.00
02/05/2004,14:10,1032.25,1032.50,1032.00,1032.50,606,163,769.00
02/05/2004,14:11,1032.25,1032.50,1032.25,1032.50,1274,20,1294.00
02/05/2004,14:12,1032.50,1032.75,1032.25,1032.25,1040,691,1731.00
02/05/2004,14:13,1032.25,1032.50,1032.00,1032.00,92,1319,1411.00
02/05/2004,14:14,1032.00,1032.50,1032.00,1032.25,177,35,212.00
02/05/2004,14:15,1032.25,1033.25,1032.25,1033.25,1480,407,1887.00
02/05/2004,14:16,1033.25,1033.50,1033.00,1033.00,472,967,1439.00
02/05/2004,14:17,1033.25,1033.25,1032.75,1033.00,711,611,1322.00
02/05/2004,14:18,1033.00,1033.25,1032.75,1033.00,753,312,1065.00
02/05/2004,14:19,1033.00,1033.00,1032.50,1032.50,913,1375,2288.00
02/05/2004,14:20,1032.50,1033.25,1032.25,1033.00,704,468,1172.00
02/05/2004,14:21,1033.00,1035.00,1033.00,1034.75,4392,893,5285.00
02/05/2004,14:22,1034.75,1035.00,1034.50,1034.50,940,1490,2430.00
02/05/2004,14:23,1034.75,1034.75,1034.25,1034.25,450,1189,1639.00
02/05/2004,14:24,1034.25,1034.75,1034.00,1034.75,548,579,1127.00
02/05/2004,14:25,1034.75,1034.75,1034.25,1034.25,25,637,662.00
02/05/2004,14:26,1034.50,1035.00,1034.50,1035.00,1243,364,1607.00
02/05/2004,14:27,1034.75,1035.00,1034.25,1034.25,450,1079,1529.00
02/05/2004,14:28,1034.25,1034.50,1034.00,1034.25,568,293,861.00
02/05/2004,14:29,1034.25,1035.00,1034.25,1034.75,495,257,752.00
02/05/2004,14:30,1035.00,1036.00,1034.75,1035.50,4322,1697,6019.00
02/05/2004,14:31,1035.50,1036.00,1035.25,1035.50,462,604,1066.00
02/05/2004,14:32,1035.50,1035.50,1035.00,1035.00,315,438,753.00
02/05/2004,14:33,1035.00,1035.25,1034.50,1034.75,367,1659,2026.00
02/05/2004,14:34,1034.50,1034.75,1034.25,1034.25,456,637,1093.00
02/05/2004,14:35,1034.50,1034.50,1033.75,1034.00,989,1088,2077.00
02/05/2004,14:36,1034.00,1034.25,1033.50,1033.75,1403,1891,3294.00
02/05/2004,14:37,1033.75,1034.00,1033.75,1034.00,549,15,564.00
02/05/2004,14:38,1033.75,1034.00,1033.50,1034.00,321,363,684.00
02/05/2004,14:39,1034.00,1034.25,1034.00,1034.00,297,20,317.00
02/05/2004,14:40,1034.00,1034.25,1034.00,1034.00,39,226,265.00
02/05/2004,14:41,1034.25,1034.25,1033.25,1034.00,438,899,1337.00
02/05/2004,14:42,1033.75,1034.00,1033.75,1033.75,333,362,695.00
02/05/2004,14:43,1033.75,1034.00,1033.00,1033.00,109,1144,1253.00
02/05/2004,14:44,1033.25,1033.25,1032.75,1032.75,433,1623,2056.00
02/05/2004,14:45,1032.75,1033.75,1032.50,1033.50,1033,627,1660.00
02/05/2004,14:46,1033.50,1033.75,1033.25,1033.50,79,723,802.00
02/05/2004,14:47,1033.50,1034.00,1033.25,1034.00,894,89,983.00
02/05/2004,14:48,1034.25,1034.75,1034.00,1034.50,1204,574,1778.00
02/05/2004,14:49,1034.50,1034.50,1034.00,1034.25,426,1166,1592.00
02/05/2004,14:50,1034.25,1034.25,1033.75,1034.00,140,868,1008.00
02/05/2004,14:51,1034.00,1034.25,1033.50,1033.75,378,539,917.00
02/05/2004,14:52,1033.50,1034.50,1033.50,1034.25,942,68,1010.00
02/05/2004,14:53,1034.25,1034.50,1034.00,1034.25,1151,608,1759.00
02/05/2004,14:54,1034.25,1034.25,1034.00,1034.00,428,9,437.00
02/05/2004,14:55,1034.00,1034.25,1033.50,1033.50,28,852,880.00
02/05/2004,14:56,1033.50,1033.75,1033.25,1033.50,182,1184,1366.00
02/05/2004,14:57,1033.50,1034.25,1033.50,1034.00,1137,53,1190.00
02/05/2004,14:58,1034.00,1034.25,1033.75,1034.25,737,591,1328.00
02/05/2004,14:59,1034.25,1034.50,1033.75,1033.75,974,1375,2349.00
02/05/2004,15:00,1033.75,1034.50,1033.50,1034.25,2085,1671,3756.00
02/05/2004,15:01,1034.25,1034.50,1033.75,1034.00,1240,2476,3716.00
02/05/2004,15:02,1034.25,1034.25,1033.75,1034.00,330,653,983.00
02/05/2004,15:03,1034.25,1034.25,1033.75,1033.75,489,689,1178.00
02/05/2004,15:04,1033.75,1034.00,1033.50,1034.00,325,405,730.00
02/05/2004,15:05,1034.00,1034.25,1033.75,1034.00,782,85,867.00
02/05/2004,15:06,1034.25,1034.25,1033.75,1034.00,304,784,1088.00
02/05/2004,15:07,1034.00,1034.25,1033.75,1034.00,266,597,863.00
02/05/2004,15:08,1034.00,1034.25,1033.75,1033.75,29,462,491.00
02/05/2004,15:09,1033.75,1034.00,1033.50,1033.75,9,815,824.00
02/05/2004,15:10,1033.50,1033.75,1033.25,1033.50,438,608,1046.00
02/05/2004,15:11,1033.50,1033.75,1033.25,1033.25,167,887,1054.00
02/05/2004,15:12,1033.25,1033.50,1033.00,1033.25,1042,1137,2179.00
02/05/2004,15:13,1033.50,1033.75,1033.25,1033.50,462,208,670.00
02/05/2004,15:14,1033.50,1033.75,1033.25,1033.25,102,358,460.00
02/05/2004,15:15,1033.25,1033.50,1032.25,1032.75,1820,2898,4718.00
02/05/2004,15:31,1033.00,1033.25,1032.75,1033.00,31,22,53.00
02/05/2004,15:32,1032.75,1032.75,1032.75,1032.75,0,83,83.00
02/05/2004,15:33,1032.75,1033.00,1032.50,1032.75,42,54,96.00
02/05/2004,15:34,1033.00,1033.00,1032.75,1032.75,1,1,2.00
02/05/2004,15:35,1033.00,1033.00,1033.00,1033.00,1,0,1.00
02/05/2004,15:36,1033.00,1033.00,1033.00,1033.00,8,0,8.00
02/05/2004,15:37,1033.00,1033.00,1033.00,1033.00,7,0,7.00
02/05/2004,15:38,1033.00,1033.00,1033.00,1033.00,61,0,61.00
02/05/2004,15:39,1033.00,1033.00,1032.75,1032.75,47,77,124.00
02/05/2004,15:40,1032.75,1033.00,1032.50,1032.75,15,24,39.00
02/05/2004,15:41,1032.75,1032.75,1032.25,1032.25,17,114,131.00
02/05/2004,15:42,1032.50,1032.50,1032.50,1032.50,25,0,25.00
02/05/2004,15:43,1032.75,1032.75,1032.75,1032.75,132,0,132.00
02/05/2004,15:44,1032.75,1032.75,1032.75,1032.75,28,0,28.00
02/05/2004,15:45,1032.75,1032.75,1032.75,1032.75,5,0,5.00
02/05/2004,15:46,1033.00,1033.00,1033.00,1033.00,2,0,2.00
02/05/2004,15:47,1033.00,1033.00,1032.75,1032.75,2,1,3.00
02/05/2004,15:48,1032.75,1032.75,1032.75,1032.75,0,5,5.00
02/05/2004,15:49,1033.00,1033.00,1033.00,1033.00,35,0,35.00
02/05/2004,15:50,1032.75,1032.75,1032.75,1032.75,0,106,106.00
02/05/2004,15:51,1032.75,1032.75,1032.75,1032.75,0,45,45.00
02/05/2004,15:52,1032.75,1033.00,1032.75,1033.00,5,11,16.00
02/05/2004,15:53,1033.00,1033.00,1033.00,1033.00,5,0,5.00
02/05/2004,15:54,1033.00,1033.00,1033.00,1033.00,13,0,13.00
02/05/2004,15:56,1033.00,1033.25,1033.00,1033.25,26,0,26.00
02/05/2004,15:57,1033.00,1033.00,1032.50,1032.50,0,55,55.00
02/05/2004,15:58,1032.75,1032.75,1032.75,1032.75,5,0,5.00
02/05/2004,15:59,1032.75,1032.75,1032.75,1032.75,7,0,7.00
02/05/2004,16:00,1032.75,1033.00,1032.75,1033.00,24,0,24.00
02/05/2004,17:01,1032.50,1032.50,1032.25,1032.50,3,1,4.00
02/05/2004,17:02,1032.50,1032.50,1032.50,1032.50,2,0,2.00
02/05/2004,17:03,1032.50,1032.50,1032.50,1032.50,16,0,16.00
02/05/2004,17:04,1032.75,1032.75,1032.75,1032.75,1,0,1.00
02/05/2004,17:05,1032.75,1032.75,1032.75,1032.75,14,0,14.00
02/05/2004,17:06,1032.75,1032.75,1032.75,1032.75,1,0,1.00
02/05/2004,17:10,1032.50,1032.75,1032.50,1032.75,10,3,13.00
02/05/2004,17:11,1032.75,1032.75,1032.50,1032.50,1,1,2.00
02/05/2004,17:12,1032.75,1032.75,1032.75,1032.75,2,0,2.00
02/05/2004,17:14,1032.50,1032.50,1032.50,1032.50,0,10,10.00
02/05/2004,17:15,1032.50,1032.50,1032.50,1032.50,0,2,2.00
02/05/2004,17:22,1032.75,1032.75,1032.50,1032.50,7,6,13.00
02/05/2004,17:25,1032.50,1032.50,1032.50,1032.50,0,1,1.00
02/05/2004,17:27,1032.50,1032.50,1032.50,1032.50,0,5,5.00
02/05/2004,17:33,1032.75,1032.75,1032.75,1032.75,2,0,2.00
02/05/2004,17:40,1032.75,1032.75,1032.75,1032.75,1,0,1.00
02/05/2004,17:41,1032.75,1032.75,1032.75,1032.75,6,0,6.00
02/05/2004,17:42,1032.50,1032.50,1032.50,1032.50,0,15,15.00
02/05/2004,17:43,1032.25,1032.50,1032.25,1032.25,1,110,111.00
02/05/2004,17:44,1032.25,1032.25,1032.25,1032.25,0,6,6.00
02/05/2004,17:45,1032.25,1032.25,1032.25,1032.25,0,2,2.00
02/05/2004,17:56,1032.25,1032.25,1032.25,1032.25,0,1,1.00
02/05/2004,18:01,1032.50,1032.50,1032.50,1032.50,2,0,2.00
02/05/2004,18:02,1032.25,1032.25,1032.25,1032.25,0,3,3.00
02/05/2004,18:03,1032.50,1032.50,1032.50,1032.50,5,0,5.00
02/05/2004,18:10,1032.50,1032.50,1032.50,1032.50,11,0,11.00
02/05/2004,18:15,1032.25,1032.25,1032.25,1032.25,0,1,1.00
02/05/2004,18:19,1032.50,1032.50,1032.50,1032.50,2,0,2.00
02/05/2004,18:23,1032.25,1032.25,1032.25,1032.25,0,1,1.00
02/05/2004,18:30,1032.25,1032.25,1032.25,1032.25,0,4,4.00
02/05/2004,18:32,1032.50,1032.50,1032.50,1032.50,1,0,1.00
02/05/2004,18:35,1032.50,1032.50,1032.50,1032.50,5,0,5.00
02/05/2004,18:36,1032.50,1032.75,1032.50,1032.75,21,0,21.00
02/05/2004,18:38,1032.50,1032.50,1032.25,1032.25,0,12,12.00
02/05/2004,18:46,1032.50,1032.50,1032.50,1032.50,1,0,1.00
02/05/2004,18:49,1032.50,1032.50,1032.50,1032.50,24,0,24.00
02/05/2004,18:50,1032.75,1032.75,1032.75,1032.75,10,0,10.00
02/05/2004,18:51,1032.75,1032.75,1032.75,1032.75,1,0,1.00
02/05/2004,18:59,1032.75,1032.75,1032.75,1032.75,2,0,2.00
02/05/2004,19:02,1032.75,1032.75,1032.75,1032.75,5,0,5.00
02/05/2004,19:05,1032.75,1032.75,1032.75,1032.75,1,0,1.00
02/05/2004,19:14,1032.75,1032.75,1032.75,1032.75,6,0,6.00
02/05/2004,19:16,1032.75,1032.75,1032.75,1032.75,32,0,32.00
02/05/2004,19:19,1032.75,1032.75,1032.75,1032.75,5,0,5.00
02/05/2004,19:24,1032.75,1032.75,1032.75,1032.75,1,0,1.00
02/05/2004,19:27,1032.75,1032.75,1032.75,1032.75,18,0,18.00
02/05/2004,19:30,1032.75,1032.75,1032.75,1032.75,1,0,1.00
02/05/2004,19:35,1032.50,1032.50,1032.50,1032.50,0,1,1.00
02/05/2004,19:43,1032.50,1032.50,1032.50,1032.50,0,1,1.00
02/05/2004,19:49,1032.50,1032.50,1032.50,1032.50,0,5,5.00
02/05/2004,19:53,1032.50,1032.50,1032.50,1032.50,0,6,6.00
02/05/2004,19:55,1032.75,1032.75,1032.75,1032.75,5,0,5.00
02/05/2004,19:58,1032.75,1032.75,1032.75,1032.75,2,0,2.00
02/05/2004,20:01,1032.75,1032.75,1032.75,1032.75,5,0,5.00
02/05/2004,20:05,1032.75,1032.75,1032.75,1032.75,9,0,9.00
02/05/2004,20:09,1032.75,1033.00,1032.75,1033.00,3,0,3.00
02/05/2004,20:13,1033.00,1033.00,1033.00,1033.00,1,0,1.00
02/05/2004,20:18,1033.00,1033.00,1033.00,1033.00,10,0,10.00
02/05/2004,20:19,1033.00,1033.00,1033.00,1033.00,1,0,1.00
02/05/2004,20:20,1033.00,1033.00,1033.00,1033.00,1,0,1.00
02/05/2004,20:21,1033.00,1033.00,1033.00,1033.00,8,0,8.00
02/05/2004,20:23,1033.00,1033.00,1033.00,1033.00,1,0,1.00
02/05/2004,20:24,1033.00,1033.00,1033.00,1033.00,1,0,1.00
02/05/2004,20:26,1033.00,1033.00,1033.00,1033.00,1,0,1.00
02/05/2004,20:29,1033.00,1033.00,1033.00,1033.00,1,0,1.00
02/05/2004,20:34,1033.00,1033.00,1033.00,1033.00,1,0,1.00
02/05/2004,20:35,1033.25,1033.25,1033.25,1033.25,1,0,1.00
02/05/2004,20:37,1033.25,1033.25,1033.25,1033.25,1,0,1.00
02/05/2004,20:38,1033.00,1033.00,1033.00,1033.00,0,6,6.00
02/05/2004,20:44,1033.00,1033.00,1033.00,1033.00,0,17,17.00
02/05/2004,20:45,1033.00,1033.25,1033.00,1033.25,80,3,83.00
02/05/2004,20:46,1033.25,1033.25,1033.25,1033.25,10,0,10.00
02/05/2004,20:53,1033.25,1033.25,1033.25,1033.25,4,0,4.00
02/05/2004,20:56,1033.25,1033.25,1033.00,1033.00,10,1,11.00
02/05/2004,20:57,1033.25,1033.25,1033.25,1033.25,2,0,2.00
02/05/2004,20:58,1033.25,1033.25,1033.25,1033.25,2,0,2.00
02/05/2004,20:59,1033.25,1033.25,1033.25,1033.25,1,0,1.00
02/05/2004,21:00,1033.25,1033.25,1033.25,1033.25,1,0,1.00
02/05/2004,21:02,1033.25,1033.25,1033.25,1033.25,2,0,2.00
02/05/2004,21:05,1033.25,1033.25,1033.25,1033.25,2,0,2.00
02/05/2004,21:06,1033.25,1033.50,1033.25,1033.50,2,0,2.00
02/05/2004,21:07,1033.50,1033.50,1033.50,1033.50,1,0,1.00
02/05/2004,21:09,1033.25,1033.25,1033.25,1033.25,0,2,2.00
02/05/2004,21:10,1033.25,1033.25,1033.25,1033.25,0,12,12.00
02/05/2004,21:17,1033.50,1033.50,1033.50,1033.50,1,0,1.00
02/05/2004,21:19,1033.50,1033.50,1033.50,1033.50,1,0,1.00
02/05/2004,21:20,1033.25,1033.25,1033.25,1033.25,0,4,4.00
02/05/2004,21:21,1033.50,1033.50,1033.50,1033.50,31,0,31.00
02/05/2004,21:22,1033.50,1033.50,1033.50,1033.50,5,0,5.00
02/05/2004,21:29,1033.25,1033.25,1033.25,1033.25,0,1,1.00
02/05/2004,21:32,1033.25,1033.25,1033.00,1033.25,1,6,7.00
02/05/2004,21:34,1033.25,1033.25,1033.25,1033.25,2,0,2.00
02/05/2004,21:35,1033.25,1033.25,1033.25,1033.25,2,0,2.00
02/05/2004,21:36,1033.25,1033.25,1033.25,1033.25,4,0,4.00
02/05/2004,21:38,1033.00,1033.00,1033.00,1033.00,0,6,6.00
02/05/2004,21:40,1033.00,1033.00,1033.00,1033.00,0,2,2.00
02/05/2004,21:45,1033.25,1033.25,1033.25,1033.25,1,0,1.00
02/05/2004,21:46,1033.00,1033.00,1033.00,1033.00,0,1,1.00
02/05/2004,21:53,1033.25,1033.25,1033.25,1033.25,2,0,2.00
02/05/2004,22:02,1033.00,1033.00,1033.00,1033.00,0,2,2.00
02/05/2004,22:04,1033.00,1033.00,1033.00,1033.00,0,1,1.00
02/05/2004,22:07,1033.25,1033.25,1033.25,1033.25,1,0,1.00
02/05/2004,22:08,1033.25,1033.25,1033.25,1033.25,12,0,12.00
02/05/2004,22:09,1033.25,1033.25,1033.25,1033.25,3,0,3.00
02/05/2004,22:12,1033.00,1033.00,1033.00,1033.00,0,1,1.00
02/05/2004,22:13,1033.25,1033.25,1033.25,1033.25,1,0,1.00
02/05/2004,22:16,1033.25,1033.25,1033.25,1033.25,1,0,1.00
02/05/2004,22:17,1033.25,1033.25,1033.25,1033.25,1,0,1.00
02/05/2004,22:20,1033.00,1033.00,1033.00,1033.00,0,1,1.00
02/05/2004,22:21,1033.00,1033.00,1033.00,1033.00,0,1,1.00
02/05/2004,22:22,1033.25,1033.50,1033.25,1033.50,10,0,10.00
02/05/2004,22:23,1033.50,1033.50,1033.50,1033.50,7,0,7.00
02/05/2004,22:24,1033.50,1033.50,1033.50,1033.50,2,0,2.00
02/05/2004,22:25,1033.50,1033.50,1033.50,1033.50,1,0,1.00
02/05/2004,22:27,1033.50,1033.50,1033.50,1033.50,2,0,2.00
02/05/2004,22:28,1033.50,1033.50,1033.50,1033.50,3,0,3.00
02/05/2004,22:29,1033.75,1033.75,1033.50,1033.75,3,1,4.00
02/05/2004,22:31,1033.75,1033.75,1033.00,1033.25,26,55,81.00
02/05/2004,22:35,1033.50,1033.50,1033.50,1033.50,1,0,1.00
02/05/2004,22:38,1033.25,1033.25,1033.25,1033.25,0,15,15.00
02/05/2004,22:45,1033.25,1033.25,1033.25,1033.25,0,2,2.00
02/05/2004,22:48,1033.25,1033.25,1033.00,1033.00,0,5,5.00
02/05/2004,22:49,1033.25,1033.25,1033.00,1033.00,1,3,4.00
02/05/2004,22:55,1033.25,1033.25,1033.25,1033.25,2,0,2.00
02/05/2004,23:00,1033.25,1033.25,1033.25,1033.25,1,0,1.00
02/05/2004,23:02,1033.25,1033.25,1033.25,1033.25,4,0,4.00
02/05/2004,23:11,1033.25,1033.25,1033.25,1033.25,1,0,1.00
02/05/2004,23:15,1033.25,1033.25,1033.25,1033.25,10,0,10.00
02/05/2004,23:17,1033.50,1033.50,1033.25,1033.25,5,1,6.00
02/05/2004,23:31,1033.25,1033.25,1033.25,1033.25,0,1,1.00
02/05/2004,23:37,1033.25,1033.25,1033.25,1033.25,0,1,1.00
02/05/2004,23:47,1033.25,1033.25,1033.25,1033.25,0,2,2.00
02/05/2004,23:50,1033.50,1033.50,1033.50,1033.50,2,0,2.00
02/05/2004,23:58,1033.50,1033.50,1033.50,1033.50,22,0,22.00
02/06/2004,00:00,1033.50,1033.50,1033.50,1033.50,1,0,1.00
02/06/2004,00:02,1033.50,1033.50,1033.50,1033.50,2,0,2.00
02/06/2004,00:05,1033.50,1033.50,1033.50,1033.50,9,0,9.00
02/06/2004,00:08,1033.25,1033.25,1033.25,1033.25,0,38,38.00
02/06/2004,00:12,1033.50,1033.50,1033.50,1033.50,1,0,1.00
02/06/2004,00:19,1033.25,1033.25,1033.25,1033.25,0,2,2.00
02/06/2004,00:20,1033.25,1033.25,1033.25,1033.25,0,2,2.00
02/06/2004,00:22,1033.25,1033.25,1033.25,1033.25,0,3,3.00
02/06/2004,00:24,1033.25,1033.50,1033.25,1033.50,1,1,2.00
02/06/2004,00:25,1033.25,1033.25,1033.25,1033.25,0,1,1.00
02/06/2004,00:26,1033.25,1033.25,1033.25,1033.25,0,1,1.00
02/06/2004,00:27,1033.25,1033.25,1033.25,1033.25,0,1,1.00
02/06/2004,00:28,1033.25,1033.25,1033.25,1033.25,0,1,1.00
02/06/2004,00:30,1033.25,1033.25,1033.25,1033.25,0,1,1.00
02/06/2004,00:31,1033.25,1033.25,1033.25,1033.25,0,1,1.00
02/06/2004,00:34,1033.25,1033.25,1033.25,1033.25,0,11,11.00
02/06/2004,00:40,1033.25,1033.25,1033.00,1033.00,0,5,5.00
02/06/2004,00:42,1033.00,1033.00,1033.00,1033.00,0,2,2.00
02/06/2004,00:43,1033.25,1033.25,1033.25,1033.25,3,0,3.00
02/06/2004,00:44,1033.25,1033.25,1033.25,1033.25,1,0,1.00
02/06/2004,00:45,1033.00,1033.25,1033.00,1033.25,1,3,4.00
02/06/2004,00:48,1033.25,1033.25,1033.25,1033.25,1,0,1.00
02/06/2004,00:50,1033.50,1033.50,1033.50,1033.50,1,0,1.00
02/06/2004,00:51,1033.50,1033.50,1033.50,1033.50,6,0,6.00
02/06/2004,00:55,1033.25,1033.25,1033.25,1033.25,0,1,1.00
02/06/2004,00:56,1033.50,1033.50,1033.50,1033.50,1,0,1.00
02/06/2004,01:01,1033.50,1033.50,1033.50,1033.50,1,0,1.00
02/06/2004,01:02,1033.50,1033.50,1033.50,1033.50,1,0,1.00
02/06/2004,01:05,1033.25,1033.50,1033.25,1033.50,10,1,11.00
02/06/2004,01:06,1033.25,1033.25,1033.25,1033.25,0,1,1.00
02/06/2004,01:08,1033.25,1033.25,1033.25,1033.25,0,1,1.00
02/06/2004,01:11,1033.50,1033.50,1033.25,1033.25,6,1,7.00
02/06/2004,01:12,1033.50,1033.50,1033.50,1033.50,1,0,1.00
02/06/2004,01:14,1033.50,1033.50,1033.50,1033.50,2,0,2.00
02/06/2004,01:17,1033.50,1033.50,1033.50,1033.50,16,0,16.00
02/06/2004,01:18,1033.50,1033.50,1033.50,1033.50,63,0,63.00
02/06/2004,01:20,1033.50,1033.50,1033.50,1033.50,1,0,1.00
02/06/2004,01:21,1033.50,1033.50,1033.50,1033.50,2,0,2.00
02/06/2004,01:22,1033.50,1033.50,1033.50,1033.50,1,0,1.00
02/06/2004,01:23,1033.50,1033.50,1033.50,1033.50,1,0,1.00
02/06/2004,01:24,1033.50,1033.50,1033.50,1033.50,1,0,1.00
02/06/2004,01:25,1033.50,1033.75,1033.50,1033.75,70,0,70.00
02/06/2004,01:26,1033.50,1033.50,1033.50,1033.50,0,7,7.00
02/06/2004,01:30,1033.25,1033.25,1033.25,1033.25,0,2,2.00
02/06/2004,01:31,1033.25,1033.25,1033.25,1033.25,0,3,3.00
02/06/2004,01:33,1033.25,1033.25,1033.25,1033.25,0,1,1.00
02/06/2004,01:34,1033.50,1033.50,1033.25,1033.25,1,1,2.00
02/06/2004,01:38,1033.25,1033.25,1033.25,1033.25,0,2,2.00
02/06/2004,01:39,1033.50,1033.50,1033.50,1033.50,4,0,4.00
02/06/2004,01:42,1033.50,1033.50,1033.50,1033.50,2,0,2.00
02/06/2004,01:45,1033.25,1033.25,1033.25,1033.25,0,1,1.00
02/06/2004,01:47,1033.25,1033.25,1033.25,1033.25,0,1,1.00
02/06/2004,01:48,1033.50,1033.50,1033.50,1033.50,37,0,37.00
02/06/2004,01:51,1033.75,1033.75,1033.75,1033.75,7,0,7.00
02/06/2004,01:52,1033.75,1034.00,1033.75,1033.75,44,13,57.00
02/06/2004,01:53,1033.75,1033.75,1033.75,1033.75,0,7,7.00
02/06/2004,01:54,1033.75,1033.75,1033.75,1033.75,0,2,2.00
02/06/2004,01:55,1033.75,1034.00,1033.75,1034.00,91,1,92.00
02/06/2004,01:56,1034.00,1034.00,1034.00,1034.00,2,0,2.00
02/06/2004,01:57,1034.00,1034.00,1034.00,1034.00,28,0,28.00
02/06/2004,01:58,1033.75,1033.75,1033.75,1033.75,0,24,24.00
02/06/2004,02:00,1033.75,1034.00,1033.50,1033.75,2,50,52.00
02/06/2004,02:01,1033.75,1033.75,1033.50,1033.50,5,36,41.00
02/06/2004,02:02,1033.75,1033.75,1033.50,1033.50,16,27,43.00
02/06/2004,02:03,1033.75,1034.00,1033.75,1034.00,62,0,62.00
02/06/2004,02:04,1034.00,1034.00,1034.00,1034.00,123,0,123.00
02/06/2004,02:05,1034.25,1034.25,1034.00,1034.00,18,12,30.00
02/06/2004,02:06,1034.25,1034.25,1034.25,1034.25,15,0,15.00
02/06/2004,02:07,1034.25,1034.25,1034.00,1034.25,45,1,46.00
02/06/2004,02:08,1034.50,1034.50,1034.25,1034.25,3,2,5.00
02/06/2004,02:09,1034.25,1034.50,1034.25,1034.50,1,12,13.00
02/06/2004,02:10,1034.25,1034.25,1034.25,1034.25,0,2,2.00
02/06/2004,02:11,1034.25,1034.50,1034.25,1034.50,109,1,110.00
02/06/2004,02:12,1034.50,1034.75,1034.50,1034.75,17,0,17.00
02/06/2004,02:13,1034.75,1034.75,1034.75,1034.75,122,0,122.00
02/06/2004,02:14,1034.75,1034.75,1034.75,1034.75,61,0,61.00
02/06/2004,02:15,1034.75,1035.00,1034.75,1035.00,15,0,15.00
02/06/2004,02:16,1035.00,1035.00,1034.75,1034.75,6,10,16.00
02/06/2004,02:17,1034.75,1034.75,1034.75,1034.75,0,26,26.00
02/06/2004,02:18,1035.00,1035.00,1034.75,1034.75,10,1,11.00
02/06/2004,02:19,1035.00,1035.00,1034.75,1034.75,1,3,4.00
02/06/2004,02:20,1034.75,1035.00,1034.75,1035.00,27,4,31.00
02/06/2004,02:21,1035.00,1035.00,1034.75,1034.75,3,20,23.00
02/06/2004,02:22,1035.00,1035.25,1035.00,1035.00,87,1,88.00
02/06/2004,02:23,1035.00,1035.25,1035.00,1035.25,1,7,8.00
02/06/2004,02:24,1035.00,1035.00,1035.00,1035.00,0,3,3.00
02/06/2004,02:25,1035.25,1035.25,1034.75,1034.75,1,6,7.00
02/06/2004,02:26,1034.75,1034.75,1034.75,1034.75,0,1,1.00
02/06/2004,02:27,1035.00,1035.25,1034.75,1035.00,51,6,57.00
02/06/2004,02:28,1035.00,1035.00,1035.00,1035.00,2,0,2.00
02/06/2004,02:29,1035.00,1035.00,1035.00,1035.00,2,0,2.00
02/06/2004,02:31,1035.00,1035.00,1035.00,1035.00,11,0,11.00
02/06/2004,02:32,1035.00,1035.00,1035.00,1035.00,1,0,1.00
02/06/2004,02:33,1035.00,1035.00,1035.00,1035.00,10,0,10.00
02/06/2004,02:34,1035.00,1035.00,1035.00,1035.00,1,0,1.00
02/06/2004,02:35,1035.00,1035.00,1035.00,1035.00,4,0,4.00
02/06/2004,02:36,1035.00,1035.00,1035.00,1035.00,1,0,1.00
02/06/2004,02:37,1035.00,1035.00,1035.00,1035.00,1,0,1.00
02/06/2004,02:38,1035.00,1035.00,1035.00,1035.00,4,0,4.00
02/06/2004,02:40,1035.00,1035.25,1035.00,1035.25,7,0,7.00
02/06/2004,02:41,1035.00,1035.25,1035.00,1035.25,1,18,19.00
02/06/2004,02:42,1035.00,1035.00,1035.00,1035.00,0,12,12.00
02/06/2004,02:43,1034.75,1035.00,1034.75,1035.00,65,1,66.00
02/06/2004,02:44,1035.00,1035.00,1035.00,1035.00,14,0,14.00
02/06/2004,02:45,1035.00,1035.25,1035.00,1035.00,21,1,22.00
02/06/2004,02:46,1035.00,1035.00,1035.00,1035.00,0,7,7.00
02/06/2004,02:47,1035.00,1035.00,1035.00,1035.00,0,1,1.00
02/06/2004,02:48,1035.00,1035.00,1035.00,1035.00,0,4,4.00
02/06/2004,02:49,1035.00,1035.00,1034.75,1034.75,0,5,5.00
02/06/2004,02:50,1034.75,1034.75,1034.75,1034.75,0,10,10.00
02/06/2004,02:55,1034.75,1034.75,1034.75,1034.75,0,2,2.00
02/06/2004,02:57,1035.00,1035.00,1034.75,1034.75,39,5,44.00
02/06/2004,02:59,1035.00,1035.00,1035.00,1035.00,10,0,10.00
02/06/2004,03:00,1035.00,1035.00,1035.00,1035.00,5,0,5.00
02/06/2004,03:01,1034.75,1034.75,1034.75,1034.75,0,1,1.00
02/06/2004,03:03,1034.75,1034.75,1034.75,1034.75,0,20,20.00
02/06/2004,03:04,1034.75,1035.00,1034.75,1035.00,1,10,11.00
02/06/2004,03:05,1034.75,1034.75,1034.75,1034.75,0,1,1.00
02/06/2004,03:07,1034.75,1034.75,1034.50,1034.50,0,60,60.00
02/06/2004,03:08,1034.75,1034.75,1034.75,1034.75,12,0,12.00
02/06/2004,03:09,1035.00,1035.00,1035.00,1035.00,6,0,6.00
02/06/2004,03:10,1035.00,1035.00,1035.00,1035.00,2,0,2.00
02/06/2004,03:11,1035.00,1035.00,1035.00,1035.00,3,0,3.00
02/06/2004,03:12,1035.00,1035.00,1035.00,1035.00,1,0,1.00
02/06/2004,03:13,1035.00,1035.00,1035.00,1035.00,15,0,15.00
02/06/2004,03:14,1035.00,1035.00,1035.00,1035.00,27,0,27.00
02/06/2004,03:16,1035.00,1035.00,1035.00,1035.00,5,0,5.00
02/06/2004,03:17,1034.75,1034.75,1034.75,1034.75,0,1,1.00
02/06/2004,03:18,1035.00,1035.00,1035.00,1035.00,6,0,6.00
02/06/2004,03:20,1035.00,1035.00,1035.00,1035.00,1,0,1.00
02/06/2004,03:21,1035.00,1035.00,1035.00,1035.00,1,0,1.00
02/06/2004,03:22,1035.00,1035.00,1035.00,1035.00,2,0,2.00
02/06/2004,03:23,1035.00,1035.00,1035.00,1035.00,1,0,1.00
02/06/2004,03:24,1035.00,1035.00,1035.00,1035.00,5,0,5.00
02/06/2004,03:25,1035.00,1035.00,1035.00,1035.00,1,0,1.00
02/06/2004,03:26,1035.00,1035.00,1035.00,1035.00,3,0,3.00
02/06/2004,03:27,1035.00,1035.00,1035.00,1035.00,9,0,9.00
02/06/2004,03:28,1035.00,1035.25,1035.00,1035.00,2,1,3.00
02/06/2004,03:29,1035.00,1035.00,1035.00,1035.00,0,15,15.00
02/06/2004,03:31,1035.00,1035.00,1035.00,1035.00,0,64,64.00
02/06/2004,03:32,1035.00,1035.00,1035.00,1035.00,0,7,7.00
02/06/2004,03:33,1035.00,1035.00,1035.00,1035.00,0,1,1.00
02/06/2004,03:35,1035.00,1035.00,1035.00,1035.00,0,1,1.00
02/06/2004,03:36,1035.25,1035.25,1035.00,1035.25,157,2,159.00
02/06/2004,03:37,1035.00,1035.00,1035.00,1035.00,0,2,2.00
02/06/2004,03:38,1035.25,1035.25,1035.25,1035.25,1,0,1.00
02/06/2004,03:39,1035.25,1035.25,1035.25,1035.25,1,0,1.00
02/06/2004,03:41,1035.00,1035.00,1035.00,1035.00,0,7,7.00
02/06/2004,03:42,1035.00,1035.00,1035.00,1035.00,0,7,7.00
02/06/2004,03:46,1035.25,1035.25,1035.25,1035.25,1,0,1.00
02/06/2004,03:49,1035.25,1035.25,1035.25,1035.25,10,0,10.00
02/06/2004,03:51,1035.00,1035.25,1035.00,1035.25,1,12,13.00
02/06/2004,03:52,1035.00,1035.00,1035.00,1035.00,0,6,6.00
02/06/2004,03:53,1035.25,1035.25,1035.25,1035.25,68,0,68.00
02/06/2004,03:54,1035.00,1035.25,1035.00,1035.25,1,1,2.00
02/06/2004,03:55,1035.25,1035.25,1035.25,1035.25,1,0,1.00
02/06/2004,03:56,1035.00,1035.00,1035.00,1035.00,0,1,1.00
02/06/2004,03:57,1035.00,1035.00,1035.00,1035.00,0,1,1.00
02/06/2004,03:58,1035.00,1035.00,1035.00,1035.00,0,2,2.00
02/06/2004,03:59,1035.00,1035.00,1035.00,1035.00,0,7,7.00
02/06/2004,04:01,1035.00,1035.00,1035.00,1035.00,0,2,2.00
02/06/2004,04:02,1035.00,1035.00,1035.00,1035.00,0,2,2.00
02/06/2004,04:04,1035.00,1035.00,1035.00,1035.00,0,2,2.00
02/06/2004,04:05,1035.00,1035.25,1035.00,1035.25,20,2,22.00
02/06/2004,04:06,1035.25,1035.25,1035.25,1035.25,21,0,21.00
02/06/2004,04:07,1035.00,1035.25,1035.00,1035.25,8,2,10.00
02/06/2004,04:08,1035.00,1035.00,1035.00,1035.00,0,8,8.00
02/06/2004,04:09,1035.00,1035.00,1035.00,1035.00,0,1,1.00
02/06/2004,04:11,1035.00,1035.00,1035.00,1035.00,0,9,9.00
02/06/2004,04:12,1035.00,1035.00,1035.00,1035.00,0,19,19.00
02/06/2004,04:14,1035.00,1035.00,1035.00,1035.00,0,31,31.00
02/06/2004,04:16,1035.00,1035.00,1035.00,1035.00,0,11,11.00
02/06/2004,04:17,1034.75,1034.75,1034.75,1034.75,0,63,63.00
02/06/2004,04:18,1034.75,1035.00,1034.75,1035.00,20,33,53.00
02/06/2004,04:19,1034.75,1034.75,1034.75,1034.75,0,20,20.00
02/06/2004,04:21,1035.00,1035.00,1035.00,1035.00,19,0,19.00
02/06/2004,04:22,1034.75,1034.75,1034.75,1034.75,0,123,123.00
02/06/2004,04:23,1034.50,1034.75,1034.50,1034.75,77,2,79.00
02/06/2004,04:29,1034.75,1034.75,1034.75,1034.75,1,0,1.00
02/06/2004,04:32,1035.00,1035.00,1035.00,1035.00,35,0,35.00
02/06/2004,04:33,1035.25,1035.25,1035.25,1035.25,4,0,4.00
02/06/2004,04:35,1035.25,1035.50,1035.00,1035.50,159,1,160.00
02/06/2004,04:36,1035.50,1035.50,1035.50,1035.50,5,0,5.00
02/06/2004,04:37,1035.50,1035.75,1035.50,1035.75,11,0,11.00
02/06/2004,04:38,1035.50,1035.50,1035.50,1035.50,0,34,34.00
02/06/2004,04:39,1035.50,1035.50,1035.50,1035.50,0,2,2.00
02/06/2004,04:41,1035.50,1035.50,1035.50,1035.50,0,5,5.00
02/06/2004,04:42,1035.50,1035.50,1035.50,1035.50,0,6,6.00
02/06/2004,04:43,1035.50,1035.50,1035.50,1035.50,0,10,10.00
02/06/2004,04:46,1035.75,1035.75,1035.75,1035.75,10,0,10.00
02/06/2004,04:47,1035.75,1035.75,1035.75,1035.75,3,0,3.00
02/06/2004,04:48,1035.75,1035.75,1035.75,1035.75,4,0,4.00
02/06/2004,04:50,1035.50,1035.50,1035.50,1035.50,0,6,6.00
02/06/2004,04:51,1035.75,1035.75,1035.75,1035.75,3,0,3.00
02/06/2004,04:54,1035.50,1035.50,1035.50,1035.50,0,48,48.00
02/06/2004,04:55,1035.50,1035.50,1035.25,1035.25,1,12,13.00
02/06/2004,04:56,1035.25,1035.25,1035.25,1035.25,0,6,6.00
02/06/2004,04:57,1035.25,1035.25,1035.25,1035.25,0,2,2.00
02/06/2004,04:58,1035.25,1035.25,1035.25,1035.25,0,33,33.00
02/06/2004,04:59,1035.25,1035.25,1035.25,1035.25,0,30,30.00
02/06/2004,05:00,1035.00,1035.00,1035.00,1035.00,0,20,20.00
02/06/2004,05:01,1035.25,1035.25,1035.00,1035.00,7,10,17.00
02/06/2004,05:02,1035.00,1035.00,1035.00,1035.00,0,50,50.00
02/06/2004,05:03,1035.00,1035.00,1035.00,1035.00,0,1,1.00
02/06/2004,05:06,1035.25,1035.25,1035.25,1035.25,4,0,4.00
02/06/2004,05:07,1035.00,1035.00,1035.00,1035.00,0,4,4.00
02/06/2004,05:08,1035.25,1035.25,1035.00,1035.00,25,10,35.00
02/06/2004,05:09,1035.25,1035.25,1035.25,1035.25,101,0,101.00
02/06/2004,05:10,1035.00,1035.25,1035.00,1035.25,1,5,6.00
02/06/2004,05:11,1035.25,1035.25,1035.25,1035.25,25,0,25.00
02/06/2004,05:12,1035.25,1035.25,1035.00,1035.25,17,10,27.00
02/06/2004,05:13,1035.00,1035.00,1035.00,1035.00,0,1,1.00
02/06/2004,05:14,1035.25,1035.25,1035.25,1035.25,7,0,7.00
02/06/2004,05:15,1035.25,1035.25,1035.25,1035.25,1,0,1.00
02/06/2004,05:16,1035.00,1035.00,1035.00,1035.00,0,2,2.00
02/06/2004,05:17,1035.00,1035.00,1035.00,1035.00,0,1,1.00
02/06/2004,05:18,1035.25,1035.25,1035.25,1035.25,80,0,80.00
02/06/2004,05:19,1035.25,1035.25,1035.25,1035.25,2,0,2.00
02/06/2004,05:20,1035.00,1035.25,1035.00,1035.25,4,2,6.00
02/06/2004,05:21,1035.25,1035.25,1035.00,1035.25,2,1,3.00
02/06/2004,05:22,1035.25,1035.25,1035.25,1035.25,1,0,1.00
02/06/2004,05:23,1035.25,1035.50,1035.25,1035.50,97,0,97.00
02/06/2004,05:24,1035.50,1035.50,1035.50,1035.50,33,0,33.00
02/06/2004,05:25,1035.50,1035.50,1035.50,1035.50,1,0,1.00
02/06/2004,05:26,1035.50,1035.50,1035.25,1035.25,1,26,27.00
02/06/2004,05:27,1035.25,1035.25,1035.25,1035.25,0,2,2.00
02/06/2004,05:31,1035.25,1035.25,1035.25,1035.25,0,7,7.00
02/06/2004,05:32,1035.25,1035.25,1035.25,1035.25,0,30,30.00
02/06/2004,05:34,1035.25,1035.25,1035.25,1035.25,0,36,36.00
02/06/2004,05:35,1035.25,1035.25,1035.25,1035.25,0,2,2.00
02/06/2004,05:36,1035.50,1035.50,1035.50,1035.50,15,0,15.00
02/06/2004,05:37,1035.25,1035.25,1035.25,1035.25,0,14,14.00
02/06/2004,05:38,1035.25,1035.25,1035.25,1035.25,0,12,12.00
02/06/2004,05:39,1035.25,1035.25,1035.25,1035.25,0,21,21.00
02/06/2004,05:40,1035.00,1035.00,1035.00,1035.00,0,2,2.00
02/06/2004,05:42,1035.25,1035.25,1035.25,1035.25,1,0,1.00
02/06/2004,05:44,1035.00,1035.00,1035.00,1035.00,0,7,7.00
02/06/2004,05:45,1035.00,1035.00,1035.00,1035.00,0,2,2.00
02/06/2004,05:46,1035.00,1035.25,1035.00,1035.25,2,1,3.00
02/06/2004,05:47,1035.00,1035.25,1035.00,1035.25,1,1,2.00
02/06/2004,05:50,1035.25,1035.25,1035.25,1035.25,7,0,7.00
02/06/2004,05:53,1035.00,1035.00,1035.00,1035.00,0,5,5.00
02/06/2004,05:54,1035.00,1035.00,1035.00,1035.00,0,4,4.00
02/06/2004,05:55,1035.25,1035.25,1035.25,1035.25,3,0,3.00
02/06/2004,05:56,1035.00,1035.25,1035.00,1035.25,3,1,4.00
02/06/2004,05:58,1035.25,1035.25,1035.25,1035.25,5,0,5.00
02/06/2004,05:59,1035.25,1035.25,1035.25,1035.25,16,0,16.00
02/06/2004,06:00,1035.25,1035.25,1035.25,1035.25,1,0,1.00
02/06/2004,06:01,1035.00,1035.25,1035.00,1035.25,5,1,6.00
02/06/2004,06:03,1035.25,1035.25,1035.25,1035.25,30,0,30.00
02/06/2004,06:04,1035.25,1035.25,1035.25,1035.25,15,0,15.00
02/06/2004,06:05,1035.25,1035.25,1035.00,1035.00,8,2,10.00
02/06/2004,06:06,1035.00,1035.25,1035.00,1035.25,4,1,5.00
02/06/2004,06:07,1035.00,1035.00,1035.00,1035.00,0,45,45.00
02/06/2004,06:08,1035.00,1035.00,1035.00,1035.00,0,1,1.00
02/06/2004,06:09,1035.00,1035.00,1035.00,1035.00,0,128,128.00
02/06/2004,06:10,1035.00,1035.25,1035.00,1035.00,1,45,46.00
02/06/2004,06:11,1035.00,1035.25,1035.00,1035.25,91,1,92.00
02/06/2004,06:12,1035.25,1035.25,1035.25,1035.25,3,0,3.00
02/06/2004,06:13,1035.00,1035.00,1035.00,1035.00,0,16,16.00
02/06/2004,06:14,1035.00,1035.25,1035.00,1035.25,1,14,15.00
02/06/2004,06:15,1035.25,1035.25,1035.25,1035.25,1,0,1.00
02/06/2004,06:16,1035.00,1035.25,1035.00,1035.25,1,1,2.00
02/06/2004,06:17,1035.25,1035.25,1035.25,1035.25,2,0,2.00
02/06/2004,06:19,1035.25,1035.25,1035.00,1035.00,1,3,4.00
02/06/2004,06:20,1035.00,1035.00,1035.00,1035.00,0,4,4.00
02/06/2004,06:21,1035.00,1035.00,1035.00,1035.00,0,137,137.00
02/06/2004,06:22,1034.75,1035.00,1034.75,1035.00,10,15,25.00
02/06/2004,06:23,1035.00,1035.00,1035.00,1035.00,44,0,44.00
02/06/2004,06:24,1035.00,1035.00,1035.00,1035.00,2,0,2.00
02/06/2004,06:25,1035.00,1035.00,1035.00,1035.00,54,0,54.00
02/06/2004,06:26,1035.00,1035.00,1035.00,1035.00,3,0,3.00
02/06/2004,06:28,1035.00,1035.00,1035.00,1035.00,25,0,25.00
02/06/2004,06:29,1035.00,1035.25,1035.00,1035.25,6,0,6.00
02/06/2004,06:30,1035.00,1035.25,1035.00,1035.25,1,6,7.00
02/06/2004,06:31,1035.25,1035.25,1035.00,1035.00,3,14,17.00
02/06/2004,06:32,1035.00,1035.00,1035.00,1035.00,0,8,8.00
02/06/2004,06:33,1035.00,1035.00,1034.75,1034.75,0,4,4.00
02/06/2004,06:34,1035.00,1035.00,1034.75,1035.00,31,2,33.00
02/06/2004,06:35,1035.00,1035.00,1035.00,1035.00,4,0,4.00
02/06/2004,06:36,1035.00,1035.00,1034.75,1035.00,18,10,28.00
02/06/2004,06:37,1035.00,1035.00,1034.75,1035.00,46,39,85.00
02/06/2004,06:38,1035.00,1035.25,1035.00,1035.25,42,0,42.00
02/06/2004,06:39,1035.25,1035.25,1035.25,1035.25,1,0,1.00
02/06/2004,06:42,1035.25,1035.25,1035.25,1035.25,4,0,4.00
02/06/2004,06:43,1035.25,1035.25,1035.00,1035.00,10,4,14.00
02/06/2004,06:44,1035.00,1035.00,1035.00,1035.00,0,7,7.00
02/06/2004,06:45,1035.00,1035.25,1035.00,1035.00,6,27,33.00
02/06/2004,06:46,1035.00,1035.00,1035.00,1035.00,0,23,23.00
02/06/2004,06:47,1035.00,1035.25,1035.00,1035.00,2,2,4.00
02/06/2004,06:48,1035.00,1035.00,1035.00,1035.00,0,9,9.00
02/06/2004,06:49,1035.00,1035.00,1035.00,1035.00,0,3,3.00
02/06/2004,06:50,1035.00,1035.00,1035.00,1035.00,0,6,6.00
02/06/2004,06:51,1035.00,1035.00,1035.00,1035.00,0,2,2.00
02/06/2004,06:52,1035.00,1035.00,1035.00,1035.00,0,43,43.00
02/06/2004,06:53,1035.00,1035.00,1035.00,1035.00,0,12,12.00
02/06/2004,06:54,1035.00,1035.00,1034.75,1035.00,21,2,23.00
02/06/2004,06:55,1035.00,1035.00,1034.75,1034.75,33,4,37.00
02/06/2004,06:57,1034.75,1035.00,1034.75,1035.00,67,1,68.00
02/06/2004,06:58,1035.00,1035.00,1035.00,1035.00,6,0,6.00
02/06/2004,07:00,1035.00,1035.25,1035.00,1035.00,18,1,19.00
02/06/2004,07:01,1035.25,1035.25,1035.00,1035.25,5,3,8.00
02/06/2004,07:03,1035.00,1035.25,1035.00,1035.25,1,5,6.00
02/06/2004,07:04,1035.00,1035.00,1035.00,1035.00,0,53,53.00
02/06/2004,07:05,1035.00,1035.25,1035.00,1035.25,133,17,150.00
02/06/2004,07:06,1035.50,1035.50,1035.25,1035.50,6,5,11.00
02/06/2004,07:07,1035.50,1035.50,1035.25,1035.50,6,6,12.00
02/06/2004,07:08,1035.50,1035.50,1035.25,1035.25,2,102,104.00
02/06/2004,07:09,1035.25,1035.75,1035.25,1035.50,105,17,122.00
02/06/2004,07:10,1035.50,1035.75,1035.50,1035.50,1,34,35.00
02/06/2004,07:11,1035.50,1035.75,1035.50,1035.75,16,55,71.00
02/06/2004,07:12,1035.50,1035.75,1035.50,1035.50,15,6,21.00
02/06/2004,07:13,1035.50,1035.50,1035.50,1035.50,0,50,50.00
02/06/2004,07:14,1035.75,1035.75,1035.50,1035.75,42,3,45.00
02/06/2004,07:15,1035.75,1036.00,1035.75,1035.75,13,52,65.00
02/06/2004,07:16,1036.00,1036.00,1035.75,1035.75,3,185,188.00
02/06/2004,07:17,1035.75,1036.00,1035.75,1036.00,3,14,17.00
02/06/2004,07:18,1035.75,1036.00,1035.50,1035.50,2,61,63.00
02/06/2004,07:19,1035.50,1035.75,1035.50,1035.75,10,12,22.00
02/06/2004,07:20,1035.75,1035.75,1035.25,1035.50,13,83,96.00
02/06/2004,07:21,1035.25,1035.75,1035.25,1035.25,63,118,181.00
02/06/2004,07:22,1035.50,1035.75,1035.50,1035.75,259,46,305.00
02/06/2004,07:23,1035.75,1036.00,1035.75,1036.00,171,56,227.00
02/06/2004,07:24,1035.75,1036.00,1035.75,1035.75,201,137,338.00
02/06/2004,07:25,1035.75,1036.00,1035.75,1035.75,14,78,92.00
02/06/2004,07:26,1035.75,1036.00,1035.50,1035.50,2,133,135.00
02/06/2004,07:27,1035.50,1035.75,1034.75,1035.00,57,317,374.00
02/06/2004,07:28,1035.00,1035.50,1034.50,1035.50,256,277,533.00
02/06/2004,07:29,1035.25,1035.75,1035.00,1035.25,84,61,145.00
02/06/2004,07:30,1035.25,1036.00,1035.00,1035.25,68,145,213.00
02/06/2004,07:31,1035.25,1035.25,1031.25,1033.50,1832,2682,4514.00
02/06/2004,07:32,1033.50,1034.75,1033.25,1034.50,1393,1514,2907.00
02/06/2004,07:33,1034.25,1034.25,1033.50,1033.75,385,957,1342.00
02/06/2004,07:34,1033.50,1036.00,1033.50,1036.00,1718,930,2648.00
02/06/2004,07:35,1036.00,1036.50,1035.50,1036.25,1723,1290,3013.00
02/06/2004,07:36,1036.50,1037.75,1036.25,1037.50,1712,805,2517.00
02/06/2004,07:37,1037.50,1037.50,1036.50,1036.50,536,581,1117.00
02/06/2004,07:38,1036.50,1036.75,1036.00,1036.25,142,715,857.00
02/06/2004,07:39,1036.00,1036.75,1036.00,1036.50,498,614,1112.00
02/06/2004,07:40,1036.50,1036.75,1036.00,1036.25,385,276,661.00
02/06/2004,07:41,1036.25,1036.50,1036.00,1036.00,168,179,347.00
02/06/2004,07:42,1036.00,1036.00,1035.25,1035.50,85,1251,1336.00
02/06/2004,07:43,1035.50,1036.25,1035.50,1036.00,712,139,851.00
02/06/2004,07:44,1036.25,1036.25,1035.75,1036.00,369,141,510.00
02/06/2004,07:45,1036.25,1036.25,1036.00,1036.25,318,80,398.00
02/06/2004,07:46,1036.00,1036.00,1035.75,1036.00,2,164,166.00
02/06/2004,07:47,1036.00,1036.00,1035.75,1035.75,9,28,37.00
02/06/2004,07:48,1035.75,1036.00,1035.50,1035.50,442,854,1296.00
02/06/2004,07:49,1035.75,1035.75,1035.25,1035.50,36,214,250.00
02/06/2004,07:50,1035.50,1036.00,1035.50,1035.75,303,148,451.00
02/06/2004,07:51,1035.75,1035.75,1035.00,1035.00,11,311,322.00
02/06/2004,07:52,1035.00,1035.25,1033.75,1034.25,199,1002,1201.00
02/06/2004,07:53,1034.00,1034.25,1033.50,1033.75,822,1285,2107.00
02/06/2004,07:54,1033.75,1034.25,1033.50,1034.00,457,87,544.00
02/06/2004,07:55,1034.00,1034.25,1033.75,1034.00,469,199,668.00
02/06/2004,07:56,1034.00,1034.00,1033.75,1034.00,131,23,154.00
02/06/2004,07:57,1033.75,1035.00,1033.50,1034.75,967,467,1434.00
02/06/2004,07:58,1034.75,1035.25,1034.75,1034.75,365,195,560.00
02/06/2004,07:59,1035.00,1035.00,1034.75,1034.75,26,249,275.00
02/06/2004,08:00,1035.00,1035.75,1034.75,1035.00,628,317,945.00
02/06/2004,08:01,1035.00,1035.25,1034.75,1034.75,19,30,49.00
02/06/2004,08:02,1034.75,1035.00,1034.75,1035.00,146,31,177.00
02/06/2004,08:03,1034.75,1034.75,1034.75,1034.75,0,6,6.00
02/06/2004,08:04,1035.00,1035.00,1034.50,1034.50,1,349,350.00
02/06/2004,08:05,1034.50,1034.50,1034.25,1034.25,71,158,229.00
02/06/2004,08:06,1034.25,1034.50,1034.25,1034.25,106,25,131.00
02/06/2004,08:07,1034.25,1034.25,1034.00,1034.25,23,206,229.00
02/06/2004,08:08,1034.00,1034.00,1033.75,1034.00,210,170,380.00
02/06/2004,08:09,1034.25,1034.75,1034.00,1034.75,316,10,326.00
02/06/2004,08:10,1034.75,1035.00,1034.50,1034.75,221,293,514.00
02/06/2004,08:11,1034.50,1034.75,1034.50,1034.50,8,17,25.00
02/06/2004,08:12,1034.75,1034.75,1034.50,1034.50,155,2,157.00
02/06/2004,08:13,1034.75,1034.75,1034.50,1034.50,27,17,44.00
02/06/2004,08:14,1034.50,1034.75,1034.25,1034.75,89,236,325.00
02/06/2004,08:15,1034.75,1035.00,1034.75,1034.75,80,58,138.00
02/06/2004,08:16,1034.75,1034.75,1034.75,1034.75,0,116,116.00
02/06/2004,08:17,1034.75,1034.75,1034.50,1034.75,3,71,74.00
02/06/2004,08:18,1034.75,1035.50,1034.75,1035.00,1042,184,1226.00
02/06/2004,08:19,1035.00,1035.25,1034.75,1035.25,7,45,52.00
02/06/2004,08:20,1035.25,1035.25,1035.00,1035.00,1,28,29.00
02/06/2004,08:21,1035.00,1035.25,1035.00,1035.00,5,6,11.00
02/06/2004,08:22,1035.00,1035.25,1035.00,1035.25,32,68,100.00
02/06/2004,08:23,1035.00,1035.25,1035.00,1035.00,8,271,279.00
02/06/2004,08:24,1035.00,1035.25,1035.00,1035.00,9,179,188.00
02/06/2004,08:25,1034.75,1035.00,1034.75,1035.00,24,12,36.00
02/06/2004,08:26,1034.75,1035.00,1034.75,1035.00,54,4,58.00
02/06/2004,08:27,1035.00,1035.50,1035.00,1035.25,341,7,348.00
02/06/2004,08:28,1035.50,1035.50,1035.00,1035.00,8,112,120.00
02/06/2004,08:29,1035.00,1035.25,1034.75,1035.00,217,365,582.00
02/06/2004,08:30,1035.00,1035.50,1035.00,1035.50,696,82,778.00
02/06/2004,08:31,1035.25,1035.75,1035.00,1035.00,1798,1483,3281.00
02/06/2004,08:32,1035.00,1036.25,1035.00,1035.50,2218,1391,3609.00
02/06/2004,08:33,1035.50,1036.00,1035.25,1035.50,1631,1027,2658.00
02/06/2004,08:34,1035.50,1036.50,1035.25,1036.50,3421,1196,4617.00
02/06/2004,08:35,1036.25,1037.25,1036.25,1037.25,2979,1138,4117.00
02/06/2004,08:36,1037.00,1037.25,1036.25,1036.50,1505,1997,3502.00
02/06/2004,08:37,1036.50,1036.50,1035.75,1036.25,1396,1776,3172.00
02/06/2004,08:38,1036.25,1037.00,1036.25,1036.75,3321,1256,4577.00
02/06/2004,08:39,1036.75,1036.75,1036.00,1036.00,592,1692,2284.00
02/06/2004,08:40,1036.00,1036.25,1035.50,1036.00,785,1873,2658.00
02/06/2004,08:41,1035.75,1036.00,1035.25,1035.50,1238,1751,2989.00
02/06/2004,08:42,1035.50,1035.75,1035.00,1035.00,441,1536,1977.00
02/06/2004,08:43,1035.00,1035.50,1034.75,1035.25,1786,2044,3830.00
02/06/2004,08:44,1035.50,1035.50,1034.75,1035.00,431,1331,1762.00
02/06/2004,08:45,1035.00,1035.25,1034.25,1035.00,1361,1931,3292.00
02/06/2004,08:46,1035.25,1036.00,1035.00,1036.00,1933,283,2216.00
02/06/2004,08:47,1035.75,1036.00,1035.50,1035.50,471,1478,1949.00
02/06/2004,08:48,1035.75,1035.75,1035.00,1035.00,468,1071,1539.00
02/06/2004,08:49,1035.00,1035.75,1035.00,1035.25,1267,1593,2860.00
02/06/2004,08:50,1035.25,1035.50,1034.75,1034.75,392,1331,1723.00
02/06/2004,08:51,1035.00,1035.25,1034.00,1034.00,1113,3689,4802.00
02/06/2004,08:52,1034.00,1034.75,1034.00,1034.25,1719,1515,3234.00
02/06/2004,08:53,1034.25,1034.50,1033.50,1033.75,864,2765,3629.00
02/06/2004,08:54,1034.00,1034.50,1033.75,1034.25,1752,1276,3028.00
02/06/2004,08:55,1034.50,1034.50,1033.50,1033.75,614,2080,2694.00
02/06/2004,08:56,1033.75,1034.25,1033.00,1034.00,1588,2944,4532.00
02/06/2004,08:57,1034.00,1034.50,1033.75,1034.25,1726,710,2436.00
02/06/2004,08:58,1034.00,1034.25,1033.50,1034.00,1287,1891,3178.00
02/06/2004,08:59,1034.00,1034.50,1033.75,1034.50,946,117,1063.00
02/06/2004,09:00,1034.50,1035.25,1034.00,1035.25,3091,930,4021.00
02/06/2004,09:01,1035.25,1035.75,1035.00,1035.75,2942,1169,4111.00
02/06/2004,09:02,1035.75,1036.50,1035.50,1035.75,2320,2066,4386.00
02/06/2004,09:03,1036.00,1036.25,1035.75,1036.25,678,578,1256.00
02/06/2004,09:04,1036.00,1036.50,1035.75,1036.00,880,1143,2023.00
02/06/2004,09:05,1036.00,1036.25,1035.75,1036.00,575,521,1096.00
02/06/2004,09:06,1035.75,1036.00,1035.50,1035.75,723,787,1510.00
02/06/2004,09:07,1036.00,1038.00,1035.75,1038.00,8034,2789,10823.00
02/06/2004,09:08,1038.00,1039.75,1037.50,1038.75,6283,3707,9990.00
02/06/2004,09:09,1038.75,1039.00,1038.50,1038.75,644,2039,2683.00
02/06/2004,09:10,1038.75,1039.50,1038.50,1039.25,2955,520,3475.00
02/06/2004,09:11,1039.25,1039.50,1038.50,1038.75,885,1761,2646.00
02/06/2004,09:12,1038.75,1039.00,1038.50,1038.75,356,774,1130.00
02/06/2004,09:13,1038.50,1038.75,1038.25,1038.25,1169,1313,2482.00
02/06/2004,09:14,1038.25,1038.75,1038.25,1038.50,612,1235,1847.00
02/06/2004,09:15,1038.75,1039.25,1038.50,1038.50,2054,1034,3088.00
02/06/2004,09:16,1038.75,1039.75,1038.75,1039.75,2670,1108,3778.00
02/06/2004,09:17,1039.75,1041.75,1039.75,1041.25,8130,4461,12591.00
02/06/2004,09:18,1041.25,1041.75,1041.00,1041.75,2794,2593,5387.00
02/06/2004,09:19,1041.75,1043.00,1041.25,1042.50,5556,3130,8686.00
02/06/2004,09:20,1042.50,1042.75,1042.00,1042.00,1933,2189,4122.00
02/06/2004,09:21,1042.00,1042.25,1041.75,1041.75,325,1527,1852.00
02/06/2004,09:22,1042.00,1042.00,1041.25,1041.50,555,1659,2214.00
02/06/2004,09:23,1041.50,1041.75,1041.50,1041.50,375,402,777.00
02/06/2004,09:24,1041.50,1042.00,1041.50,1041.75,1668,847,2515.00
02/06/2004,09:25,1041.75,1042.00,1041.50,1041.75,632,155,787.00
02/06/2004,09:26,1041.75,1042.00,1041.25,1042.00,1858,2138,3996.00
02/06/2004,09:27,1042.00,1042.25,1041.50,1041.50,1014,1035,2049.00
02/06/2004,09:28,1041.50,1042.00,1041.25,1041.75,907,720,1627.00
02/06/2004,09:29,1041.75,1042.00,1041.50,1041.50,491,776,1267.00
02/06/2004,09:30,1041.50,1042.00,1041.25,1042.00,787,471,1258.00
02/06/2004,09:31,1041.75,1043.50,1041.75,1043.50,6166,1500,7666.00
02/06/2004,09:32,1043.50,1044.50,1043.25,1044.50,5163,1626,6789.00
02/06/2004,09:33,1044.50,1044.75,1043.75,1044.25,1308,1703,3011.00
02/06/2004,09:34,1044.00,1044.50,1043.75,1044.00,1433,1311,2744.00
02/06/2004,09:35,1043.75,1044.25,1043.50,1044.00,1504,2340,3844.00
02/06/2004,09:36,1044.00,1044.25,1044.00,1044.00,784,1399,2183.00
02/06/2004,09:37,1043.75,1044.25,1043.75,1044.25,685,402,1087.00
02/06/2004,09:38,1044.00,1044.25,1043.75,1044.25,513,721,1234.00
02/06/2004,09:39,1044.00,1045.25,1043.75,1045.00,3192,1845,5037.00
02/06/2004,09:40,1045.25,1046.00,1045.00,1045.50,3814,2665,6479.00
02/06/2004,09:41,1045.75,1045.75,1044.75,1044.75,862,1970,2832.00
02/06/2004,09:42,1044.75,1045.00,1044.50,1044.50,191,1095,1286.00
02/06/2004,09:43,1044.50,1045.00,1044.50,1044.50,991,1187,2178.00
02/06/2004,09:44,1044.75,1045.00,1044.50,1044.75,1804,1014,2818.00
02/06/2004,09:45,1044.50,1044.75,1044.50,1044.50,104,209,313.00
02/06/2004,09:46,1044.50,1044.75,1043.75,1043.75,533,4250,4783.00
02/06/2004,09:47,1043.75,1044.50,1043.75,1044.00,1734,591,2325.00
02/06/2004,09:48,1044.25,1044.50,1043.75,1044.25,1322,841,2163.00
02/06/2004,09:49,1044.25,1044.50,1044.25,1044.25,175,337,512.00
02/06/2004,09:50,1044.25,1044.50,1044.00,1044.25,120,367,487.00
02/06/2004,09:51,1044.00,1044.25,1044.00,1044.25,281,162,443.00
02/06/2004,09:52,1044.25,1044.50,1043.75,1044.50,1132,758,1890.00
02/06/2004,09:53,1044.25,1044.50,1043.50,1043.50,89,2027,2116.00
02/06/2004,09:54,1043.50,1044.25,1043.50,1044.00,1460,1334,2794.00
02/06/2004,09:55,1044.25,1044.25,1043.50,1043.75,103,949,1052.00
02/06/2004,09:56,1043.50,1044.00,1043.50,1043.75,1353,207,1560.00
02/06/2004,09:57,1043.75,1044.00,1043.50,1043.75,522,399,921.00
02/06/2004,09:58,1043.75,1044.50,1043.75,1044.50,1997,580,2577.00
02/06/2004,09:59,1044.50,1045.00,1044.00,1044.75,1867,335,2202.00
02/06/2004,10:00,1044.75,1045.00,1044.50,1044.75,191,464,655.00
02/06/2004,10:01,1044.75,1045.00,1044.50,1044.75,412,410,822.00
02/06/2004,10:02,1044.50,1045.00,1044.50,1045.00,1084,85,1169.00
02/06/2004,10:03,1045.00,1045.00,1044.50,1044.50,12,534,546.00
02/06/2004,10:04,1044.75,1045.00,1044.50,1044.50,425,489,914.00
02/06/2004,10:05,1044.75,1044.75,1044.50,1044.50,98,765,863.00
02/06/2004,10:06,1044.50,1045.00,1044.50,1044.75,689,162,851.00
02/06/2004,10:07,1044.75,1045.00,1044.75,1044.75,92,286,378.00
02/06/2004,10:08,1044.75,1044.75,1044.00,1044.00,100,1210,1310.00
02/06/2004,10:09,1044.00,1044.25,1044.00,1044.00,66,211,277.00
02/06/2004,10:10,1044.00,1044.50,1043.75,1044.00,1296,1258,2554.00
02/06/2004,10:11,1044.00,1044.25,1043.75,1043.75,187,225,412.00
02/06/2004,10:12,1043.75,1044.00,1043.75,1044.00,668,62,730.00
02/06/2004,10:13,1044.00,1044.25,1043.75,1043.75,71,367,438.00
02/06/2004,10:14,1044.00,1044.00,1043.75,1043.75,269,82,351.00
02/06/2004,10:15,1044.00,1044.00,1043.50,1043.50,199,1255,1454.00
02/06/2004,10:16,1043.75,1043.75,1043.50,1043.50,108,189,297.00
02/06/2004,10:17,1043.75,1044.25,1043.50,1044.00,1356,352,1708.00
02/06/2004,10:18,1044.25,1044.25,1044.00,1044.00,29,492,521.00
02/06/2004,10:19,1044.00,1044.25,1043.75,1044.00,21,266,287.00
02/06/2004,10:20,1043.75,1044.00,1043.50,1043.50,57,912,969.00
02/06/2004,10:21,1043.75,1043.75,1043.25,1043.50,320,532,852.00
02/06/2004,10:22,1043.50,1043.75,1043.25,1043.50,482,278,760.00
02/06/2004,10:23,1043.50,1043.75,1043.25,1043.50,328,418,746.00
02/06/2004,10:24,1043.50,1044.25,1043.50,1043.75,1052,585,1637.00
02/06/2004,10:25,1044.00,1044.25,1043.75,1044.00,795,331,1126.00
02/06/2004,10:26,1044.00,1044.25,1043.75,1044.25,333,475,808.00
02/06/2004,10:27,1044.25,1044.75,1044.00,1044.50,1972,682,2654.00
02/06/2004,10:28,1044.50,1044.75,1044.50,1044.50,338,268,606.00
02/06/2004,10:29,1044.50,1045.00,1044.25,1044.75,950,444,1394.00
02/06/2004,10:30,1044.75,1044.75,1044.00,1044.75,598,859,1457.00
02/06/2004,10:31,1044.75,1045.00,1044.25,1044.50,384,458,842.00
02/06/2004,10:32,1044.50,1044.75,1044.25,1044.25,66,117,183.00
02/06/2004,10:33,1044.25,1044.50,1044.00,1044.00,124,545,669.00
02/06/2004,10:34,1044.00,1044.50,1044.00,1044.25,278,214,492.00
02/06/2004,10:35,1044.25,1044.25,1043.75,1044.00,164,536,700.00
02/06/2004,10:36,1044.25,1044.25,1044.00,1044.00,4,230,234.00
02/06/2004,10:37,1044.25,1044.50,1044.00,1044.25,231,47,278.00
02/06/2004,10:38,1044.25,1044.50,1044.25,1044.50,80,467,547.00
02/06/2004,10:39,1044.50,1044.50,1044.00,1044.25,157,171,328.00
02/06/2004,10:40,1044.00,1044.25,1044.00,1044.25,467,9,476.00
02/06/2004,10:41,1044.25,1044.25,1043.75,1044.00,90,468,558.00
02/06/2004,10:42,1043.75,1044.00,1043.75,1043.75,103,26,129.00
02/06/2004,10:43,1044.00,1044.25,1043.50,1043.75,396,654,1050.00
02/06/2004,10:44,1043.75,1044.00,1043.75,1044.00,12,103,115.00
02/06/2004,10:45,1043.75,1044.00,1043.50,1043.75,80,279,359.00
02/06/2004,10:46,1043.75,1044.00,1043.50,1043.75,106,161,267.00
02/06/2004,10:47,1044.00,1044.00,1043.75,1044.00,139,62,201.00
02/06/2004,10:48,1043.75,1044.25,1043.75,1044.25,663,50,713.00
02/06/2004,10:49,1044.25,1044.25,1043.25,1043.25,182,1885,2067.00
02/06/2004,10:50,1043.50,1043.50,1043.00,1043.00,138,610,748.00
02/06/2004,10:51,1043.25,1043.50,1043.00,1043.25,422,252,674.00
02/06/2004,10:52,1043.25,1043.50,1043.00,1043.50,210,213,423.00
02/06/2004,10:53,1043.50,1043.50,1043.00,1043.00,80,469,549.00
02/06/2004,10:54,1043.00,1043.25,1042.50,1042.75,651,1525,2176.00
02/06/2004,10:55,1042.50,1042.75,1042.25,1042.50,344,776,1120.00
02/06/2004,10:56,1042.50,1042.50,1042.25,1042.25,174,560,734.00
02/06/2004,10:57,1042.50,1043.25,1042.00,1043.25,1574,879,2453.00
02/06/2004,10:58,1043.25,1043.25,1042.50,1042.75,583,890,1473.00
02/06/2004,10:59,1042.75,1043.25,1042.50,1043.00,877,580,1457.00
02/06/2004,11:00,1043.00,1043.25,1042.75,1043.25,534,122,656.00
02/06/2004,11:01,1043.00,1043.50,1043.00,1043.25,332,258,590.00
02/06/2004,11:02,1043.25,1043.50,1042.25,1043.00,504,1475,1979.00
02/06/2004,11:03,1042.75,1043.00,1042.00,1043.00,1193,959,2152.00
02/06/2004,11:04,1042.75,1043.25,1042.50,1043.00,605,305,910.00
02/06/2004,11:05,1043.25,1043.75,1043.00,1043.25,1150,983,2133.00
02/06/2004,11:06,1043.25,1043.50,1043.00,1043.50,374,323,697.00
02/06/2004,11:07,1043.50,1043.50,1042.75,1042.75,349,769,1118.00
02/06/2004,11:08,1042.75,1043.25,1042.50,1043.00,388,30,418.00
02/06/2004,11:09,1043.25,1043.50,1043.00,1043.25,183,311,494.00
02/06/2004,11:10,1043.25,1043.25,1043.00,1043.00,64,81,145.00
02/06/2004,11:11,1043.00,1043.75,1043.00,1043.75,912,159,1071.00
02/06/2004,11:12,1043.75,1043.75,1043.00,1043.25,471,641,1112.00
02/06/2004,11:13,1043.25,1043.50,1043.25,1043.25,179,39,218.00
02/06/2004,11:14,1043.25,1043.50,1043.25,1043.25,52,156,208.00
02/06/2004,11:15,1043.50,1043.50,1043.25,1043.25,110,24,134.00
02/06/2004,11:16,1043.25,1044.00,1043.25,1043.75,824,128,952.00
02/06/2004,11:17,1043.75,1044.00,1043.75,1043.75,203,165,368.00
02/06/2004,11:18,1043.75,1044.25,1043.75,1044.00,793,246,1039.00
02/06/2004,11:19,1043.75,1044.00,1043.75,1044.00,17,49,66.00
02/06/2004,11:20,1044.00,1044.00,1043.75,1043.75,107,129,236.00
02/06/2004,11:21,1043.75,1044.00,1043.50,1043.75,144,193,337.00
02/06/2004,11:22,1043.75,1043.75,1043.50,1043.75,67,132,199.00
02/06/2004,11:23,1043.50,1043.75,1043.50,1043.75,6,177,183.00
02/06/2004,11:24,1043.50,1044.00,1043.50,1043.75,303,122,425.00
02/06/2004,11:25,1043.75,1044.00,1043.50,1043.75,113,298,411.00
02/06/2004,11:26,1043.75,1043.75,1043.25,1043.25,144,633,777.00
02/06/2004,11:27,1043.25,1043.50,1043.25,1043.50,109,12,121.00
02/06/2004,11:28,1043.50,1043.50,1043.25,1043.50,175,8,183.00
02/06/2004,11:29,1043.25,1043.50,1043.25,1043.25,31,64,95.00
02/06/2004,11:30,1043.25,1043.25,1042.75,1043.00,144,1545,1689.00
02/06/2004,11:31,1043.25,1043.50,1043.00,1043.25,491,794,1285.00
02/06/2004,11:32,1043.25,1043.25,1042.75,1043.00,7,206,213.00
02/06/2004,11:33,1043.00,1043.25,1043.00,1043.00,131,20,151.00
02/06/2004,11:34,1043.00,1043.25,1043.00,1043.00,7,468,475.00
02/06/2004,11:35,1043.00,1043.25,1043.00,1043.00,4,245,249.00
02/06/2004,11:36,1043.25,1043.25,1043.00,1043.00,35,22,57.00
02/06/2004,11:37,1043.25,1043.25,1043.00,1043.25,132,48,180.00
02/06/2004,11:38,1043.25,1043.75,1043.25,1043.50,698,45,743.00
02/06/2004,11:39,1043.50,1043.75,1043.50,1043.75,32,170,202.00
02/06/2004,11:40,1043.50,1044.50,1043.50,1044.25,1948,489,2437.00
02/06/2004,11:41,1044.25,1044.50,1044.00,1044.00,110,612,722.00
02/06/2004,11:42,1044.25,1044.25,1044.00,1044.00,294,55,349.00
02/06/2004,11:43,1044.00,1044.25,1043.75,1044.00,155,368,523.00
02/06/2004,11:44,1044.25,1044.25,1043.75,1044.00,149,123,272.00
02/06/2004,11:45,1044.00,1044.25,1043.75,1044.00,88,39,127.00
02/06/2004,11:46,1044.00,1044.25,1043.75,1043.75,146,288,434.00
02/06/2004,11:47,1044.00,1044.75,1043.75,1044.50,1662,697,2359.00
02/06/2004,11:48,1044.50,1044.75,1044.00,1044.00,362,353,715.00
02/06/2004,11:49,1044.25,1044.25,1043.75,1044.00,164,678,842.00
02/06/2004,11:50,1044.25,1044.50,1043.75,1044.25,1218,221,1439.00
02/06/2004,11:51,1044.25,1044.50,1044.00,1044.25,50,95,145.00
02/06/2004,11:52,1044.25,1044.50,1044.00,1044.25,296,87,383.00
02/06/2004,11:53,1044.25,1044.50,1044.25,1044.50,20,34,54.00
02/06/2004,11:54,1044.50,1044.50,1043.75,1044.00,76,587,663.00
02/06/2004,11:55,1043.75,1044.25,1043.75,1044.25,200,151,351.00
02/06/2004,11:56,1044.00,1044.25,1043.75,1043.75,41,116,157.00
02/06/2004,11:57,1043.75,1044.00,1043.75,1044.00,239,538,777.00
02/06/2004,11:58,1043.75,1044.25,1043.75,1044.00,124,19,143.00
02/06/2004,11:59,1044.25,1044.25,1044.00,1044.00,42,22,64.00
02/06/2004,12:00,1044.00,1044.25,1043.50,1043.50,214,1162,1376.00
02/06/2004,12:01,1043.50,1044.00,1043.25,1043.75,774,370,1144.00
02/06/2004,12:02,1043.75,1043.75,1043.50,1043.75,342,53,395.00
02/06/2004,12:03,1043.75,1043.75,1043.00,1043.00,52,1468,1520.00
02/06/2004,12:04,1043.00,1043.75,1043.00,1043.75,1432,36,1468.00
02/06/2004,12:05,1043.75,1044.25,1043.50,1044.00,1039,253,1292.00
02/06/2004,12:06,1044.00,1044.00,1043.75,1044.00,230,112,342.00
02/06/2004,12:07,1044.00,1044.25,1044.00,1044.00,103,24,127.00
02/06/2004,12:08,1044.00,1044.25,1044.00,1044.00,20,112,132.00
02/06/2004,12:09,1044.00,1044.25,1044.00,1044.25,23,16,39.00
02/06/2004,12:10,1044.00,1044.25,1044.00,1044.25,66,25,91.00
02/06/2004,12:11,1044.25,1044.75,1044.25,1044.75,1052,155,1207.00
02/06/2004,12:12,1044.75,1044.75,1043.75,1044.00,87,643,730.00
02/06/2004,12:13,1044.00,1044.00,1043.25,1043.25,158,1653,1811.00
02/06/2004,12:14,1043.25,1044.00,1043.25,1043.25,551,913,1464.00
02/06/2004,12:15,1043.50,1043.50,1043.00,1043.00,113,978,1091.00
02/06/2004,12:16,1043.25,1043.50,1043.00,1043.25,229,205,434.00
02/06/2004,12:17,1043.25,1043.50,1042.75,1043.00,119,379,498.00
02/06/2004,12:18,1043.00,1043.25,1043.00,1043.00,84,82,166.00
02/06/2004,12:19,1043.00,1043.25,1042.75,1043.00,39,94,133.00
02/06/2004,12:20,1043.00,1043.25,1042.75,1043.25,181,44,225.00
02/06/2004,12:21,1043.25,1043.75,1043.25,1043.75,1083,41,1124.00
02/06/2004,12:22,1043.50,1043.75,1043.50,1043.75,4,93,97.00
02/06/2004,12:23,1043.75,1043.75,1043.00,1043.00,37,755,792.00
02/06/2004,12:24,1043.25,1044.00,1043.00,1044.00,1550,5,1555.00
02/06/2004,12:25,1043.75,1044.50,1043.75,1044.00,835,827,1662.00
02/06/2004,12:26,1044.00,1044.00,1043.75,1043.75,5,58,63.00
02/06/2004,12:27,1043.75,1044.00,1043.50,1043.75,261,217,478.00
02/06/2004,12:28,1043.75,1044.00,1043.75,1043.75,20,566,586.00
02/06/2004,12:29,1043.75,1044.00,1043.50,1044.00,292,191,483.00
02/06/2004,12:30,1044.00,1044.00,1043.75,1043.75,171,269,440.00
02/06/2004,12:31,1043.75,1044.25,1043.50,1044.25,634,274,908.00
02/06/2004,12:32,1044.25,1045.25,1044.25,1045.00,2558,94,2652.00
02/06/2004,12:33,1045.25,1045.25,1044.50,1044.75,267,929,1196.00
02/06/2004,12:34,1044.75,1044.75,1044.50,1044.50,317,75,392.00
02/06/2004,12:35,1044.50,1044.50,1044.00,1044.25,386,1126,1512.00
02/06/2004,12:36,1044.25,1044.25,1043.75,1043.75,106,508,614.00
02/06/2004,12:37,1044.00,1044.25,1043.75,1044.00,354,149,503.00
02/06/2004,12:38,1044.00,1044.25,1043.75,1044.25,169,11,180.00
02/06/2004,12:39,1044.00,1044.25,1044.00,1044.00,42,182,224.00
02/06/2004,12:40,1044.00,1044.25,1044.00,1044.25,81,23,104.00
02/06/2004,12:41,1044.25,1044.50,1044.00,1044.25,861,612,1473.00
02/06/2004,12:42,1044.00,1044.00,1043.25,1043.25,156,2210,2366.00
02/06/2004,12:43,1043.25,1043.25,1043.00,1043.00,245,1107,1352.00
02/06/2004,12:44,1043.25,1043.50,1043.00,1043.25,378,245,623.00
02/06/2004,12:45,1043.25,1043.25,1043.00,1043.25,107,151,258.00
02/06/2004,12:46,1043.25,1043.50,1043.00,1043.00,330,243,573.00
02/06/2004,12:47,1043.25,1043.50,1043.00,1043.00,218,528,746.00
02/06/2004,12:48,1043.00,1043.25,1042.50,1043.00,1155,1794,2949.00
02/06/2004,12:49,1042.75,1044.00,1042.75,1044.00,2044,452,2496.00
02/06/2004,12:50,1043.75,1044.00,1043.25,1043.25,610,593,1203.00
02/06/2004,12:51,1043.50,1043.75,1043.50,1043.50,128,160,288.00
02/06/2004,12:52,1043.50,1043.50,1043.25,1043.50,123,156,279.00
02/06/2004,12:53,1043.50,1044.00,1043.50,1043.75,565,23,588.00
02/06/2004,12:54,1044.00,1044.25,1043.50,1043.50,396,379,775.00
02/06/2004,12:55,1043.75,1044.00,1043.50,1043.75,124,13,137.00
02/06/2004,12:56,1043.75,1044.00,1043.50,1043.75,376,410,786.00
02/06/2004,12:57,1043.50,1044.25,1043.50,1044.00,908,392,1300.00
02/06/2004,12:58,1044.25,1044.75,1044.00,1044.25,1417,1141,2558.00
02/06/2004,12:59,1044.25,1044.50,1044.00,1044.00,157,512,669.00
02/06/2004,13:00,1044.00,1045.00,1044.00,1044.25,1127,558,1685.00
02/06/2004,13:01,1044.25,1044.50,1044.00,1044.50,423,257,680.00
02/06/2004,13:02,1044.25,1044.50,1043.75,1044.00,248,445,693.00
02/06/2004,13:03,1044.00,1044.00,1043.75,1043.75,172,397,569.00
02/06/2004,13:04,1044.00,1044.25,1043.75,1044.25,133,170,303.00
02/06/2004,13:05,1044.00,1044.25,1043.75,1044.00,14,120,134.00
02/06/2004,13:06,1043.75,1044.00,1043.75,1044.00,62,398,460.00
02/06/2004,13:07,1043.75,1044.00,1043.00,1043.25,218,1678,1896.00
02/06/2004,13:08,1043.50,1043.75,1043.25,1043.50,262,72,334.00
02/06/2004,13:09,1043.50,1043.75,1043.50,1043.50,62,49,111.00
02/06/2004,13:10,1043.50,1044.00,1043.50,1044.00,305,196,501.00
02/06/2004,13:11,1044.00,1044.25,1043.75,1044.25,544,263,807.00
02/06/2004,13:12,1044.25,1044.25,1043.75,1044.00,35,131,166.00
02/06/2004,13:13,1044.00,1044.00,1043.25,1043.50,71,383,454.00
02/06/2004,13:14,1043.50,1043.50,1043.50,1043.50,266,0,266.00
02/06/2004,13:15,1043.50,1043.75,1043.50,1043.75,36,39,75.00
02/06/2004,13:16,1043.75,1044.00,1043.75,1043.75,175,106,281.00
02/06/2004,13:17,1043.75,1044.00,1043.75,1044.00,227,21,248.00
02/06/2004,13:18,1044.00,1044.25,1043.75,1044.00,109,133,242.00
02/06/2004,13:19,1044.00,1044.00,1043.75,1044.00,6,42,48.00
02/06/2004,13:20,1043.75,1044.00,1043.75,1044.00,4,49,53.00
02/06/2004,13:21,1043.75,1044.00,1043.75,1044.00,7,20,27.00
02/06/2004,13:22,1044.00,1044.00,1043.75,1043.75,13,22,35.00
02/06/2004,13:23,1044.00,1044.25,1043.75,1044.25,664,64,728.00
02/06/2004,13:24,1044.25,1044.25,1043.75,1044.00,90,238,328.00
02/06/2004,13:25,1043.75,1043.75,1043.25,1043.75,378,1103,1481.00
02/06/2004,13:26,1043.75,1044.00,1043.75,1044.00,276,34,310.00
02/06/2004,13:27,1044.00,1044.75,1044.00,1044.75,1242,81,1323.00
02/06/2004,13:28,1044.50,1045.00,1044.25,1044.75,1237,838,2075.00
02/06/2004,13:29,1044.50,1044.75,1044.50,1044.75,119,467,586.00
02/06/2004,13:30,1044.75,1045.00,1044.00,1044.25,795,888,1683.00
02/06/2004,13:31,1044.00,1044.25,1044.00,1044.25,544,6,550.00
02/06/2004,13:32,1044.25,1044.25,1044.00,1044.25,38,36,74.00
02/06/2004,13:33,1044.25,1044.50,1044.25,1044.50,523,7,530.00
02/06/2004,13:34,1044.75,1044.75,1044.50,1044.50,39,170,209.00
02/06/2004,13:35,1044.50,1045.00,1044.25,1045.00,1497,90,1587.00
02/06/2004,13:36,1044.75,1045.50,1044.75,1045.50,2072,563,2635.00
02/06/2004,13:37,1045.25,1045.50,1044.75,1044.75,58,589,647.00
02/06/2004,13:38,1045.00,1045.00,1044.75,1045.00,216,115,331.00
02/06/2004,13:39,1045.25,1046.00,1045.00,1045.75,1698,974,2672.00
02/06/2004,13:40,1045.75,1045.75,1045.25,1045.50,669,417,1086.00
02/06/2004,13:41,1045.50,1045.50,1045.00,1045.00,311,1011,1322.00
02/06/2004,13:42,1045.25,1045.25,1044.75,1044.75,266,1204,1470.00
02/06/2004,13:43,1044.75,1045.00,1044.50,1044.75,298,429,727.00
02/06/2004,13:44,1045.00,1045.00,1044.75,1045.00,169,199,368.00
02/06/2004,13:45,1044.75,1045.00,1044.75,1045.00,30,228,258.00
02/06/2004,13:46,1045.00,1045.75,1044.75,1045.50,881,30,911.00
02/06/2004,13:47,1045.75,1045.75,1045.00,1045.25,751,1429,2180.00
02/06/2004,13:48,1045.00,1045.25,1045.00,1045.25,214,47,261.00
02/06/2004,13:49,1045.25,1045.50,1045.25,1045.25,73,347,420.00
02/06/2004,13:50,1045.25,1045.50,1045.25,1045.50,149,51,200.00
02/06/2004,13:51,1045.50,1046.00,1045.25,1046.00,876,308,1184.00
02/06/2004,13:52,1046.00,1046.75,1045.75,1046.25,3779,2520,6299.00
02/06/2004,13:53,1046.25,1046.25,1045.75,1046.00,739,1322,2061.00
02/06/2004,13:54,1046.25,1046.50,1046.00,1046.25,373,415,788.00
02/06/2004,13:55,1046.25,1046.25,1046.00,1046.25,256,37,293.00
02/06/2004,13:56,1046.25,1046.75,1046.00,1046.50,1015,853,1868.00
02/06/2004,13:57,1046.50,1046.50,1045.75,1046.00,448,612,1060.00
02/06/2004,13:58,1046.00,1046.25,1045.75,1045.75,387,133,520.00
02/06/2004,13:59,1046.00,1046.50,1045.75,1046.50,755,99,854.00
02/06/2004,14:00,1046.25,1046.50,1045.75,1045.75,199,422,621.00
02/06/2004,14:01,1045.75,1046.00,1045.50,1045.50,526,728,1254.00
02/06/2004,14:02,1045.50,1046.25,1045.50,1045.75,338,586,924.00
02/06/2004,14:03,1045.75,1046.00,1045.50,1046.00,140,132,272.00
02/06/2004,14:04,1046.00,1046.00,1045.75,1045.75,43,41,84.00
02/06/2004,14:05,1045.75,1046.50,1045.75,1046.50,809,305,1114.00
02/06/2004,14:06,1046.50,1046.75,1045.75,1045.75,539,2048,2587.00
02/06/2004,14:07,1045.75,1046.25,1045.75,1046.25,422,67,489.00
02/06/2004,14:08,1046.25,1046.50,1046.25,1046.25,292,15,307.00
02/06/2004,14:09,1046.25,1046.50,1046.00,1046.25,352,254,606.00
02/06/2004,14:10,1046.25,1047.00,1046.25,1046.75,1637,643,2280.00
02/06/2004,14:11,1046.75,1047.25,1046.50,1047.00,1888,1077,2965.00
02/06/2004,14:12,1047.00,1047.25,1046.75,1047.00,1589,843,2432.00
02/06/2004,14:13,1047.00,1047.50,1047.00,1047.00,2115,1874,3989.00
02/06/2004,14:14,1046.75,1048.00,1046.75,1047.50,2873,1423,4296.00
02/06/2004,14:15,1047.75,1047.75,1047.00,1047.50,837,1106,1943.00
02/06/2004,14:16,1047.50,1047.75,1047.25,1047.25,572,1071,1643.00
02/06/2004,14:17,1047.25,1047.25,1046.50,1046.50,761,2036,2797.00
02/06/2004,14:18,1046.50,1046.75,1046.25,1046.25,262,637,899.00
02/06/2004,14:19,1046.25,1046.50,1046.00,1046.25,642,909,1551.00
02/06/2004,14:20,1046.25,1046.25,1046.00,1046.00,331,167,498.00
02/06/2004,14:21,1046.25,1046.25,1045.75,1045.75,278,696,974.00
02/06/2004,14:22,1046.00,1046.50,1045.75,1046.50,471,8,479.00
02/06/2004,14:23,1046.50,1047.00,1046.25,1046.50,1228,714,1942.00
02/06/2004,14:24,1046.50,1046.50,1045.50,1045.50,66,1343,1409.00
02/06/2004,14:25,1045.75,1045.75,1045.25,1045.50,449,1864,2313.00
02/06/2004,14:26,1045.75,1045.75,1045.25,1045.50,523,480,1003.00
02/06/2004,14:27,1045.50,1046.00,1045.25,1046.00,753,51,804.00
02/06/2004,14:28,1045.75,1046.25,1045.75,1046.00,674,415,1089.00
02/06/2004,14:29,1046.00,1046.50,1045.75,1046.25,728,138,866.00
02/06/2004,14:30,1046.25,1046.50,1046.25,1046.25,319,192,511.00
02/06/2004,14:31,1046.00,1046.75,1045.75,1046.50,950,1000,1950.00
02/06/2004,14:32,1046.50,1046.50,1045.50,1046.00,734,1511,2245.00
02/06/2004,14:33,1046.00,1046.75,1045.75,1046.50,2111,591,2702.00
02/06/2004,14:34,1046.50,1046.75,1046.25,1046.50,309,290,599.00
02/06/2004,14:35,1046.50,1046.50,1046.00,1046.00,218,506,724.00
02/06/2004,14:36,1046.25,1046.50,1046.00,1046.50,729,438,1167.00
02/06/2004,14:37,1046.50,1046.75,1046.25,1046.50,591,214,805.00
02/06/2004,14:38,1046.50,1046.75,1046.00,1046.25,104,1016,1120.00
02/06/2004,14:39,1046.00,1046.50,1046.00,1046.50,554,351,905.00
02/06/2004,14:40,1046.25,1047.00,1046.25,1046.75,1427,370,1797.00
02/06/2004,14:41,1047.00,1047.50,1046.75,1047.25,1863,818,2681.00
02/06/2004,14:42,1047.25,1047.50,1047.00,1047.50,990,392,1382.00
02/06/2004,14:43,1047.25,1047.75,1047.00,1047.25,1513,873,2386.00
02/06/2004,14:44,1047.25,1047.50,1046.75,1046.75,1002,1834,2836.00
02/06/2004,14:45,1047.00,1047.50,1046.75,1047.25,842,278,1120.00
02/06/2004,14:46,1047.50,1047.75,1047.00,1047.25,963,331,1294.00
02/06/2004,14:47,1047.50,1048.00,1047.25,1047.75,1731,899,2630.00
02/06/2004,14:48,1047.75,1048.00,1047.50,1048.00,496,581,1077.00
02/06/2004,14:49,1048.00,1048.00,1047.50,1047.75,228,281,509.00
02/06/2004,14:50,1047.75,1048.00,1047.25,1047.25,289,1008,1297.00
02/06/2004,14:51,1047.25,1047.50,1047.25,1047.25,96,1079,1175.00
02/06/2004,14:52,1047.25,1047.50,1047.00,1047.00,295,820,1115.00
02/06/2004,14:53,1047.00,1047.25,1046.75,1046.75,118,719,837.00
02/06/2004,14:54,1046.75,1047.25,1046.75,1047.00,979,860,1839.00
02/06/2004,14:55,1047.00,1047.25,1047.00,1047.00,1135,319,1454.00
02/06/2004,14:56,1047.00,1047.25,1047.00,1047.25,841,157,998.00
02/06/2004,14:57,1047.25,1047.25,1046.50,1047.25,399,1542,1941.00
02/06/2004,14:58,1047.00,1047.50,1047.00,1047.25,947,129,1076.00
02/06/2004,14:59,1047.50,1048.00,1047.25,1048.00,2238,382,2620.00
02/06/2004,15:00,1048.00,1048.00,1047.50,1047.75,3503,1661,5164.00
02/06/2004,15:01,1048.00,1048.25,1047.75,1047.75,1633,2190,3823.00
02/06/2004,15:02,1047.75,1047.75,1047.25,1047.75,813,2303,3116.00
02/06/2004,15:03,1047.50,1047.75,1047.50,1047.75,1259,134,1393.00
02/06/2004,15:04,1047.75,1048.00,1047.50,1047.75,598,993,1591.00
02/06/2004,15:05,1047.75,1047.75,1047.50,1047.50,1155,416,1571.00
02/06/2004,15:06,1047.75,1047.75,1047.25,1047.25,273,683,956.00
02/06/2004,15:07,1047.25,1047.50,1047.00,1047.00,1266,1042,2308.00
02/06/2004,15:08,1047.25,1047.25,1047.00,1047.25,148,253,401.00
02/06/2004,15:09,1047.25,1047.25,1046.50,1046.75,868,2200,3068.00
02/06/2004,15:10,1046.75,1046.75,1046.00,1046.25,783,2171,2954.00
02/06/2004,15:11,1046.50,1046.75,1046.25,1046.25,1087,1160,2247.00
02/06/2004,15:12,1046.25,1046.50,1046.00,1046.25,182,604,786.00
02/06/2004,15:13,1046.25,1046.50,1046.00,1046.50,1269,377,1646.00
02/06/2004,15:14,1046.50,1046.50,1045.75,1046.00,856,1222,2078.00
02/06/2004,15:15,1045.75,1046.25,1045.25,1045.75,2576,2611,5187.00
02/06/2004,15:16,1045.75,1045.75,1045.75,1045.75,25,0,25.00
02/08/2004,17:31,1045.50,1045.75,1045.00,1045.50,130,234,364.00
02/08/2004,17:32,1045.50,1045.75,1045.25,1045.50,27,36,63.00
02/08/2004,17:33,1045.50,1045.50,1045.50,1045.50,23,0,23.00
02/08/2004,17:34,1045.50,1045.50,1045.25,1045.25,12,3,15.00
02/08/2004,17:35,1045.50,1045.75,1045.50,1045.75,6,0,6.00
02/08/2004,17:36,1045.50,1045.75,1045.50,1045.75,45,1,46.00
02/08/2004,17:37,1046.00,1046.00,1046.00,1046.00,20,0,20.00
02/08/2004,17:38,1046.00,1046.25,1046.00,1046.00,129,6,135.00
02/08/2004,17:39,1046.25,1046.25,1046.25,1046.25,46,0,46.00
02/08/2004,17:40,1046.50,1046.50,1046.50,1046.50,2,0,2.00
02/08/2004,17:41,1046.25,1046.25,1046.25,1046.25,0,94,94.00
02/08/2004,17:42,1046.25,1046.50,1046.25,1046.50,23,2,25.00
02/08/2004,17:43,1046.25,1046.25,1046.25,1046.25,0,1,1.00
02/08/2004,17:44,1046.50,1046.50,1046.50,1046.50,10,0,10.00
02/08/2004,17:45,1046.50,1046.50,1046.50,1046.50,1,0,1.00
02/08/2004,17:46,1046.50,1046.50,1046.50,1046.50,30,0,30.00
02/08/2004,17:48,1046.50,1046.50,1046.50,1046.50,1,0,1.00
02/08/2004,17:49,1046.50,1046.50,1046.50,1046.50,1,0,1.00
02/08/2004,17:50,1046.75,1046.75,1046.75,1046.75,1,0,1.00
02/08/2004,17:51,1046.75,1046.75,1046.50,1046.50,1,1,2.00
02/08/2004,17:52,1046.50,1046.50,1046.50,1046.50,0,2,2.00
02/08/2004,17:53,1046.50,1046.75,1046.50,1046.75,1,2,3.00
02/08/2004,17:54,1046.50,1046.50,1046.50,1046.50,0,1,1.00
02/08/2004,17:55,1046.50,1046.50,1046.50,1046.50,0,3,3.00
02/08/2004,17:56,1046.50,1046.75,1046.50,1046.75,58,2,60.00
02/08/2004,17:57,1046.75,1046.75,1046.75,1046.75,5,0,5.00
02/08/2004,17:58,1047.00,1047.00,1047.00,1047.00,13,0,13.00
02/08/2004,17:59,1047.00,1047.00,1047.00,1047.00,2,0,2.00
02/08/2004,18:01,1046.75,1047.00,1046.75,1046.75,1,5,6.00
02/08/2004,18:02,1047.00,1047.00,1047.00,1047.00,2,0,2.00
02/08/2004,18:03,1047.00,1047.00,1047.00,1047.00,1,0,1.00
02/08/2004,18:06,1046.75,1046.75,1046.75,1046.75,0,26,26.00
02/08/2004,18:07,1046.50,1046.50,1046.50,1046.50,0,10,10.00
02/08/2004,18:08,1046.75,1046.75,1046.75,1046.75,25,0,25.00
02/08/2004,18:09,1046.50,1046.50,1046.50,1046.50,0,58,58.00
02/08/2004,18:10,1046.50,1046.50,1046.25,1046.50,70,3,73.00
02/08/2004,18:11,1046.50,1046.50,1046.50,1046.50,3,0,3.00
02/08/2004,18:12,1046.50,1046.50,1046.25,1046.50,6,1,7.00
02/08/2004,18:13,1046.25,1046.50,1046.25,1046.50,3,1,4.00
02/08/2004,18:14,1046.25,1046.25,1046.25,1046.25,0,1,1.00
02/08/2004,18:16,1046.50,1046.75,1046.25,1046.75,4,5,9.00
02/08/2004,18:17,1046.25,1046.25,1046.25,1046.25,0,4,4.00
02/08/2004,18:18,1046.50,1046.50,1046.50,1046.50,1,0,1.00
02/08/2004,18:19,1046.50,1046.50,1046.50,1046.50,1,0,1.00
02/08/2004,18:20,1046.25,1046.25,1046.25,1046.25,0,2,2.00
02/08/2004,18:21,1046.50,1046.50,1046.50,1046.50,1,0,1.00
02/08/2004,18:22,1046.25,1046.25,1046.25,1046.25,0,5,5.00
02/08/2004,18:23,1046.25,1046.25,1046.25,1046.25,0,1,1.00
02/08/2004,18:24,1046.50,1046.50,1046.25,1046.25,2,3,5.00
02/08/2004,18:25,1046.25,1046.25,1046.25,1046.25,0,1,1.00
02/08/2004,18:27,1046.25,1046.25,1046.25,1046.25,0,6,6.00
02/08/2004,18:28,1046.25,1046.25,1046.25,1046.25,0,32,32.00
02/08/2004,18:29,1046.50,1046.50,1046.50,1046.50,61,0,61.00
02/08/2004,18:32,1046.50,1046.50,1046.50,1046.50,5,0,5.00
02/08/2004,18:33,1046.75,1046.75,1046.50,1046.50,1,10,11.00
02/08/2004,18:34,1046.50,1046.50,1046.50,1046.50,0,26,26.00
02/08/2004,18:35,1046.50,1046.50,1046.50,1046.50,0,1,1.00
02/08/2004,18:36,1046.50,1046.50,1046.50,1046.50,0,5,5.00
02/08/2004,18:37,1046.50,1046.50,1046.50,1046.50,0,1,1.00
02/08/2004,18:39,1046.50,1046.50,1046.50,1046.50,0,1,1.00
02/08/2004,18:40,1046.75,1046.75,1046.75,1046.75,1,0,1.00
02/08/2004,18:44,1046.75,1046.75,1046.50,1046.50,1,78,79.00
02/08/2004,18:45,1046.50,1046.50,1046.50,1046.50,0,1,1.00
02/08/2004,18:46,1046.50,1046.50,1046.50,1046.50,0,1,1.00
02/08/2004,18:47,1046.75,1046.75,1046.75,1046.75,3,0,3.00
02/08/2004,18:48,1046.50,1046.50,1046.50,1046.50,0,31,31.00
02/08/2004,18:49,1046.50,1046.50,1046.50,1046.50,0,11,11.00
02/08/2004,18:51,1046.50,1046.50,1046.50,1046.50,0,43,43.00
02/08/2004,18:52,1046.25,1046.25,1046.25,1046.25,0,65,65.00
02/08/2004,18:53,1046.00,1046.25,1046.00,1046.25,12,2,14.00
02/08/2004,18:54,1046.25,1046.25,1046.25,1046.25,10,0,10.00
02/08/2004,18:55,1046.00,1046.25,1046.00,1046.25,4,1,5.00
02/08/2004,18:58,1046.25,1046.25,1046.25,1046.25,1,0,1.00
02/08/2004,19:00,1046.25,1046.25,1046.25,1046.25,2,0,2.00
02/08/2004,19:01,1046.25,1046.25,1046.25,1046.25,20,0,20.00
02/08/2004,19:02,1046.25,1046.25,1046.25,1046.25,1,0,1.00
02/08/2004,19:03,1046.00,1046.00,1046.00,1046.00,0,1,1.00
02/08/2004,19:04,1046.00,1046.00,1046.00,1046.00,0,10,10.00
02/08/2004,19:05,1046.00,1046.00,1046.00,1046.00,0,49,49.00
02/08/2004,19:07,1046.25,1046.25,1046.25,1046.25,1,0,1.00
02/08/2004,19:08,1046.00,1046.00,1046.00,1046.00,0,2,2.00
02/08/2004,19:10,1046.00,1046.00,1046.00,1046.00,0,2,2.00
02/08/2004,19:12,1046.00,1046.00,1046.00,1046.00,0,4,4.00
02/08/2004,19:13,1045.75,1045.75,1045.75,1045.75,0,2,2.00
02/08/2004,19:14,1046.00,1046.00,1046.00,1046.00,1,0,1.00
02/08/2004,19:15,1045.75,1045.75,1045.75,1045.75,0,1,1.00
02/08/2004,19:16,1046.00,1046.00,1046.00,1046.00,1,0,1.00
02/08/2004,19:18,1045.75,1046.00,1045.75,1046.00,31,1,32.00
02/08/2004,19:19,1046.00,1046.00,1046.00,1046.00,1,0,1.00
02/08/2004,19:21,1046.00,1046.00,1046.00,1046.00,1,0,1.00
02/08/2004,19:22,1046.00,1046.00,1046.00,1046.00,1,0,1.00
02/08/2004,19:27,1046.00,1046.25,1046.00,1046.00,18,5,23.00
02/08/2004,19:28,1046.25,1046.25,1046.25,1046.25,51,0,51.00
02/08/2004,19:30,1046.25,1046.25,1046.25,1046.25,15,0,15.00
02/08/2004,19:33,1046.00,1046.25,1046.00,1046.25,16,1,17.00
02/08/2004,19:34,1046.25,1046.25,1046.25,1046.25,4,0,4.00
02/08/2004,19:36,1046.25,1046.25,1046.25,1046.25,2,0,2.00
02/08/2004,19:39,1046.25,1046.25,1046.00,1046.00,1,1,2.00
02/08/2004,19:41,1046.25,1046.25,1046.25,1046.25,5,0,5.00
02/08/2004,19:42,1046.25,1046.25,1046.25,1046.25,1,0,1.00
02/08/2004,19:43,1046.00,1046.00,1046.00,1046.00,0,2,2.00
02/08/2004,19:46,1046.00,1046.00,1046.00,1046.00,0,1,1.00
02/08/2004,19:47,1046.00,1046.00,1046.00,1046.00,0,1,1.00
02/08/2004,19:48,1046.00,1046.00,1045.75,1046.00,1,56,57.00
02/08/2004,19:50,1046.00,1046.00,1046.00,1046.00,1,0,1.00
02/08/2004,19:52,1046.00,1046.00,1046.00,1046.00,2,0,2.00
02/08/2004,19:54,1046.00,1046.00,1046.00,1046.00,1,0,1.00
02/08/2004,19:56,1045.75,1045.75,1045.75,1045.75,0,1,1.00
02/08/2004,19:59,1045.75,1045.75,1045.75,1045.75,0,52,52.00
02/08/2004,20:00,1045.75,1045.75,1045.50,1045.50,5,9,14.00
02/08/2004,20:01,1045.75,1045.75,1045.75,1045.75,3,0,3.00
02/08/2004,20:02,1045.50,1045.75,1045.50,1045.50,1,3,4.00
02/08/2004,20:04,1045.75,1045.75,1045.75,1045.75,5,0,5.00
02/08/2004,20:06,1045.75,1045.75,1045.75,1045.75,1,0,1.00
02/08/2004,20:07,1045.50,1045.50,1045.50,1045.50,0,1,1.00
02/08/2004,20:09,1045.75,1045.75,1045.75,1045.75,1,0,1.00
02/08/2004,20:11,1045.50,1045.75,1045.50,1045.50,2,3,5.00
02/08/2004,20:12,1045.50,1045.50,1045.50,1045.50,0,21,21.00
02/08/2004,20:13,1045.50,1045.50,1045.50,1045.50,0,1,1.00
02/08/2004,20:15,1045.75,1045.75,1045.75,1045.75,1,0,1.00
02/08/2004,20:17,1045.50,1045.50,1045.50,1045.50,0,1,1.00
02/08/2004,20:21,1045.50,1045.50,1045.50,1045.50,0,11,11.00
02/08/2004,20:23,1045.50,1045.50,1045.50,1045.50,0,1,1.00
02/08/2004,20:28,1045.50,1045.50,1045.50,1045.50,0,31,31.00
02/08/2004,20:29,1045.25,1045.25,1045.25,1045.25,0,2,2.00
02/08/2004,20:31,1045.25,1045.25,1045.25,1045.25,0,1,1.00
02/08/2004,20:33,1045.25,1045.25,1045.25,1045.25,0,2,2.00
02/08/2004,20:34,1045.50,1045.50,1045.50,1045.50,5,0,5.00
02/08/2004,20:35,1045.25,1045.50,1045.25,1045.25,12,3,15.00
02/08/2004,20:36,1045.25,1045.25,1045.25,1045.25,0,1,1.00
02/08/2004,20:37,1045.25,1045.25,1045.25,1045.25,0,20,20.00
02/08/2004,20:38,1045.25,1045.25,1045.25,1045.25,0,5,5.00
02/08/2004,20:39,1045.50,1045.50,1045.25,1045.25,1,7,8.00
02/08/2004,20:40,1045.50,1045.50,1045.50,1045.50,1,0,1.00
02/08/2004,20:42,1045.50,1045.50,1045.50,1045.50,1,0,1.00
02/08/2004,20:43,1045.25,1045.25,1045.25,1045.25,0,20,20.00
02/08/2004,20:44,1045.25,1045.50,1045.25,1045.50,3,3,6.00
02/08/2004,20:45,1045.25,1045.25,1045.25,1045.25,0,1,1.00
02/08/2004,20:46,1045.50,1045.50,1045.50,1045.50,1,0,1.00
02/08/2004,20:48,1045.25,1045.25,1045.25,1045.25,0,1,1.00
02/08/2004,20:50,1045.50,1045.50,1045.50,1045.50,2,0,2.00
02/08/2004,20:55,1045.25,1045.25,1045.25,1045.25,0,3,3.00
02/08/2004,20:57,1045.50,1045.50,1045.50,1045.50,70,0,70.00
02/08/2004,20:58,1045.25,1045.50,1045.25,1045.50,34,3,37.00
02/08/2004,20:59,1045.25,1045.25,1045.25,1045.25,0,1,1.00
02/08/2004,21:00,1045.50,1045.50,1045.25,1045.50,15,1,16.00
02/08/2004,21:01,1045.50,1045.50,1045.50,1045.50,13,0,13.00
02/08/2004,21:02,1045.50,1045.50,1045.25,1045.25,1,11,12.00
02/08/2004,21:03,1045.50,1045.50,1045.25,1045.25,8,1,9.00
02/08/2004,21:04,1045.50,1045.50,1045.25,1045.25,1,3,4.00
02/08/2004,21:07,1045.50,1045.50,1045.50,1045.50,1,0,1.00
02/08/2004,21:08,1045.25,1045.25,1045.25,1045.25,0,3,3.00
02/08/2004,21:09,1045.25,1045.25,1045.25,1045.25,0,1,1.00
02/08/2004,21:11,1045.50,1045.50,1045.50,1045.50,1,0,1.00
02/08/2004,21:12,1045.50,1045.50,1045.50,1045.50,1,0,1.00
02/08/2004,21:14,1045.50,1045.50,1045.50,1045.50,3,0,3.00
02/08/2004,21:16,1045.25,1045.25,1045.00,1045.25,2,57,59.00
02/08/2004,21:17,1045.25,1045.25,1045.25,1045.25,10,0,10.00
02/08/2004,21:18,1045.50,1045.50,1045.25,1045.25,1,1,2.00
02/08/2004,21:19,1045.25,1045.25,1045.25,1045.25,0,4,4.00
02/08/2004,21:20,1045.00,1045.00,1045.00,1045.00,0,2,2.00
02/08/2004,21:23,1045.25,1045.25,1045.00,1045.25,2,1,3.00
02/08/2004,21:24,1045.25,1045.25,1045.25,1045.25,11,0,11.00
02/08/2004,21:26,1045.50,1045.50,1045.50,1045.50,1,0,1.00
02/08/2004,21:27,1045.25,1045.25,1045.25,1045.25,0,2,2.00
02/08/2004,21:29,1045.25,1045.25,1045.25,1045.25,0,10,10.00
02/08/2004,21:31,1045.25,1045.25,1045.00,1045.00,0,3,3.00
02/08/2004,21:32,1045.25,1045.25,1045.25,1045.25,1,0,1.00
02/08/2004,21:33,1045.25,1045.25,1045.25,1045.25,3,0,3.00
02/08/2004,21:35,1045.25,1045.25,1045.25,1045.25,2,0,2.00
02/08/2004,21:36,1045.25,1045.25,1045.25,1045.25,2,0,2.00
02/08/2004,21:38,1045.25,1045.25,1045.00,1045.25,4,1,5.00
02/08/2004,21:39,1045.25,1045.25,1045.25,1045.25,1,0,1.00
02/08/2004,21:40,1045.25,1045.25,1045.25,1045.25,1,0,1.00
02/08/2004,21:41,1045.25,1045.25,1045.25,1045.25,1,0,1.00
02/08/2004,21:42,1045.25,1045.25,1045.25,1045.25,4,0,4.00
02/08/2004,21:43,1045.25,1045.25,1045.25,1045.25,5,0,5.00
02/08/2004,21:44,1045.25,1045.25,1045.25,1045.25,1,0,1.00
02/08/2004,21:46,1045.00,1045.00,1045.00,1045.00,0,20,20.00
02/08/2004,21:47,1045.00,1045.00,1045.00,1045.00,0,2,2.00
02/08/2004,21:48,1045.25,1045.25,1045.25,1045.25,22,0,22.00
02/08/2004,21:51,1045.25,1045.25,1045.25,1045.25,2,0,2.00
02/08/2004,21:52,1045.25,1045.25,1045.25,1045.25,2,0,2.00
02/08/2004,21:53,1045.25,1045.25,1045.25,1045.25,3,0,3.00
02/08/2004,21:55,1045.25,1045.25,1045.25,1045.25,1,0,1.00
02/08/2004,21:56,1045.25,1045.25,1045.25,1045.25,8,0,8.00
02/08/2004,21:57,1045.25,1045.25,1045.25,1045.25,4,0,4.00
02/08/2004,22:00,1045.00,1045.00,1045.00,1045.00,0,1,1.00
02/08/2004,22:01,1045.25,1045.25,1045.25,1045.25,6,0,6.00
02/08/2004,22:02,1045.25,1045.50,1045.25,1045.25,4,2,6.00
02/08/2004,22:08,1045.00,1045.00,1045.00,1045.00,0,13,13.00
02/08/2004,22:09,1044.75,1044.75,1044.75,1044.75,0,32,32.00
02/08/2004,22:10,1044.75,1044.75,1044.75,1044.75,0,13,13.00
02/08/2004,22:11,1045.00,1045.00,1045.00,1045.00,5,0,5.00
02/08/2004,22:12,1045.25,1045.25,1045.25,1045.25,1,0,1.00
02/08/2004,22:21,1045.25,1045.25,1045.25,1045.25,11,0,11.00
02/08/2004,22:23,1045.25,1045.50,1045.25,1045.50,2,0,2.00
02/08/2004,22:24,1045.25,1045.25,1045.25,1045.25,0,1,1.00
02/08/2004,22:27,1045.50,1045.50,1045.50,1045.50,10,0,10.00
02/08/2004,22:32,1045.75,1045.75,1045.75,1045.75,2,0,2.00
02/08/2004,22:33,1045.50,1045.50,1045.50,1045.50,0,4,4.00
02/08/2004,22:36,1045.50,1045.50,1045.50,1045.50,0,1,1.00
02/08/2004,22:41,1045.50,1045.50,1045.50,1045.50,0,1,1.00
02/08/2004,22:43,1045.50,1045.50,1045.50,1045.50,0,11,11.00
02/08/2004,22:44,1045.50,1045.50,1045.50,1045.50,0,1,1.00
02/08/2004,22:48,1045.25,1045.25,1045.25,1045.25,0,5,5.00
02/08/2004,22:51,1045.25,1045.25,1045.25,1045.25,0,1,1.00
02/08/2004,22:58,1045.50,1045.50,1045.50,1045.50,2,0,2.00
02/08/2004,23:07,1045.50,1045.50,1045.50,1045.50,6,0,6.00
02/08/2004,23:10,1045.50,1045.50,1045.50,1045.50,1,0,1.00
02/08/2004,23:12,1045.50,1045.50,1045.50,1045.50,10,0,10.00
02/08/2004,23:15,1045.25,1045.25,1045.25,1045.25,0,1,1.00
02/08/2004,23:31,1045.25,1045.25,1045.25,1045.25,0,1,1.00
02/08/2004,23:40,1045.50,1045.50,1045.50,1045.50,2,0,2.00
02/08/2004,23:41,1045.50,1045.50,1045.50,1045.50,1,0,1.00
02/08/2004,23:42,1045.50,1045.50,1045.50,1045.50,1,0,1.00
02/08/2004,23:45,1045.50,1045.50,1045.50,1045.50,1,0,1.00
02/08/2004,23:47,1045.50,1045.50,1045.50,1045.50,1,0,1.00
02/08/2004,23:50,1045.50,1045.50,1045.50,1045.50,5,0,5.00
02/08/2004,23:52,1045.50,1045.50,1045.50,1045.50,1,0,1.00
02/08/2004,23:58,1045.50,1045.50,1045.50,1045.50,1,0,1.00
02/08/2004,23:59,1045.25,1045.25,1045.25,1045.25,0,5,5.00
02/09/2004,00:02,1045.50,1045.50,1045.50,1045.50,1,0,1.00
02/09/2004,00:05,1045.50,1045.50,1045.50,1045.50,2,0,2.00
02/09/2004,00:07,1045.50,1045.50,1045.25,1045.25,1,15,16.00
02/09/2004,00:09,1045.25,1045.25,1045.25,1045.25,0,10,10.00
02/09/2004,00:13,1045.50,1045.50,1045.50,1045.50,10,0,10.00
02/09/2004,00:14,1045.50,1045.50,1045.50,1045.50,1,0,1.00
02/09/2004,00:15,1045.50,1045.50,1045.50,1045.50,4,0,4.00
02/09/2004,00:16,1045.25,1045.25,1045.25,1045.25,0,13,13.00
02/09/2004,00:17,1045.25,1045.25,1045.25,1045.25,0,1,1.00
02/09/2004,00:18,1045.25,1045.25,1045.25,1045.25,0,1,1.00
02/09/2004,00:22,1045.50,1045.50,1045.50,1045.50,5,0,5.00
02/09/2004,00:23,1045.50,1045.50,1045.50,1045.50,1,0,1.00
02/09/2004,00:24,1045.50,1045.50,1045.50,1045.50,1,0,1.00
02/09/2004,00:28,1045.25,1045.25,1045.25,1045.25,0,1,1.00
02/09/2004,00:29,1045.50,1045.50,1045.50,1045.50,1,0,1.00
02/09/2004,00:30,1045.25,1045.25,1045.25,1045.25,0,5,5.00
02/09/2004,00:35,1045.00,1045.00,1045.00,1045.00,0,1,1.00
02/09/2004,00:38,1045.00,1045.00,1045.00,1045.00,0,27,27.00
02/09/2004,00:39,1045.00,1045.00,1045.00,1045.00,0,3,3.00
02/09/2004,00:40,1045.00,1045.00,1045.00,1045.00,0,1,1.00
02/09/2004,00:41,1045.00,1045.00,1045.00,1045.00,0,1,1.00
02/09/2004,00:42,1045.00,1045.00,1044.75,1044.75,0,2,2.00
02/09/2004,00:43,1045.00,1045.00,1045.00,1045.00,1,0,1.00
02/09/2004,00:46,1045.00,1045.00,1045.00,1045.00,2,0,2.00
02/09/2004,00:47,1045.00,1045.00,1045.00,1045.00,4,0,4.00
02/09/2004,00:52,1044.75,1044.75,1044.75,1044.75,0,6,6.00
02/09/2004,00:54,1044.75,1044.75,1044.75,1044.75,0,1,1.00
02/09/2004,00:55,1044.75,1044.75,1044.75,1044.75,0,32,32.00
02/09/2004,00:56,1044.75,1044.75,1044.50,1044.50,0,20,20.00
02/09/2004,00:57,1044.50,1044.75,1044.50,1044.75,1,1,2.00
02/09/2004,00:59,1044.75,1044.75,1044.50,1044.50,3,1,4.00
02/09/2004,01:01,1044.75,1044.75,1044.75,1044.75,1,0,1.00
02/09/2004,01:02,1044.75,1044.75,1044.75,1044.75,1,0,1.00
02/09/2004,01:03,1044.75,1044.75,1044.75,1044.75,1,0,1.00
02/09/2004,01:09,1045.00,1045.00,1045.00,1045.00,2,0,2.00
02/09/2004,01:10,1045.00,1045.00,1045.00,1045.00,4,0,4.00
02/09/2004,01:16,1045.00,1045.00,1045.00,1045.00,63,0,63.00
02/09/2004,01:18,1045.25,1045.25,1045.25,1045.25,1,0,1.00
02/09/2004,01:19,1045.25,1045.25,1045.25,1045.25,1,0,1.00
02/09/2004,01:20,1045.25,1045.25,1045.25,1045.25,2,0,2.00
02/09/2004,01:24,1045.00,1045.00,1045.00,1045.00,0,3,3.00
02/09/2004,01:25,1045.00,1045.50,1045.00,1045.50,20,14,34.00
02/09/2004,01:26,1045.50,1045.50,1045.50,1045.50,15,0,15.00
02/09/2004,01:31,1045.50,1045.50,1045.50,1045.50,10,0,10.00
02/09/2004,01:33,1045.75,1045.75,1045.75,1045.75,4,0,4.00
02/09/2004,01:34,1045.75,1045.75,1045.75,1045.75,2,0,2.00
02/09/2004,01:36,1045.50,1045.50,1045.50,1045.50,0,2,2.00
02/09/2004,01:37,1045.50,1045.50,1045.50,1045.50,0,2,2.00
02/09/2004,01:38,1045.75,1045.75,1045.75,1045.75,3,0,3.00
02/09/2004,01:39,1045.75,1045.75,1045.75,1045.75,26,0,26.00
02/09/2004,01:40,1045.75,1045.75,1045.75,1045.75,6,0,6.00
02/09/2004,01:41,1045.75,1045.75,1045.75,1045.75,8,0,8.00
02/09/2004,01:44,1045.75,1046.00,1045.75,1045.75,3,2,5.00
02/09/2004,01:46,1046.00,1046.25,1046.00,1046.25,40,0,40.00
02/09/2004,01:47,1046.00,1046.00,1046.00,1046.00,0,3,3.00
02/09/2004,01:48,1046.25,1046.25,1046.00,1046.25,11,25,36.00
02/09/2004,01:49,1046.50,1046.75,1046.25,1046.75,38,1,39.00
02/09/2004,01:52,1046.50,1046.50,1046.50,1046.50,0,10,10.00
02/09/2004,01:53,1046.75,1046.75,1046.50,1046.50,2,2,4.00
02/09/2004,01:54,1046.50,1046.50,1046.50,1046.50,0,4,4.00
02/09/2004,01:55,1046.50,1046.50,1046.50,1046.50,0,6,6.00
02/09/2004,01:56,1046.50,1046.75,1046.50,1046.50,58,9,67.00
02/09/2004,01:59,1046.50,1046.50,1046.50,1046.50,0,2,2.00
02/09/2004,02:01,1046.75,1047.00,1046.75,1046.75,80,29,109.00
02/09/2004,02:02,1046.75,1046.75,1046.75,1046.75,0,24,24.00
02/09/2004,02:03,1046.50,1046.50,1046.50,1046.50,0,1,1.00
02/09/2004,02:04,1046.50,1046.50,1046.50,1046.50,0,37,37.00
02/09/2004,02:05,1046.75,1047.00,1046.75,1047.00,82,0,82.00
02/09/2004,02:06,1047.00,1047.25,1047.00,1047.00,171,36,207.00
02/09/2004,02:07,1047.00,1047.25,1046.75,1047.00,6,52,58.00
02/09/2004,02:08,1047.00,1047.25,1047.00,1047.00,34,13,47.00
02/09/2004,02:09,1047.25,1047.25,1047.00,1047.25,35,3,38.00
02/09/2004,02:10,1047.25,1047.50,1047.00,1047.50,92,7,99.00
02/09/2004,02:11,1047.50,1047.50,1047.25,1047.50,131,5,136.00
02/09/2004,02:12,1047.25,1047.25,1047.25,1047.25,0,37,37.00
02/09/2004,02:13,1047.25,1047.25,1047.00,1047.00,0,6,6.00
02/09/2004,02:14,1047.00,1047.25,1047.00,1047.00,19,38,57.00
02/09/2004,02:15,1047.00,1047.00,1046.75,1046.75,2,33,35.00
02/09/2004,02:16,1047.25,1047.25,1047.25,1047.25,29,0,29.00
02/09/2004,02:18,1047.25,1047.50,1047.25,1047.50,3,0,3.00
02/09/2004,02:19,1047.25,1047.25,1047.00,1047.00,0,33,33.00
02/09/2004,02:20,1046.75,1046.75,1046.75,1046.75,0,4,4.00
02/09/2004,02:21,1047.00,1047.25,1047.00,1047.00,32,11,43.00
02/09/2004,02:22,1047.00,1047.00,1047.00,1047.00,0,54,54.00
02/09/2004,02:23,1047.00,1047.25,1047.00,1047.25,105,10,115.00
02/09/2004,02:24,1047.25,1047.50,1047.00,1047.50,65,11,76.00
02/09/2004,02:25,1047.50,1047.50,1047.50,1047.50,4,0,4.00
02/09/2004,02:26,1047.25,1047.25,1047.25,1047.25,0,20,20.00
02/09/2004,02:27,1047.25,1047.25,1047.25,1047.25,0,28,28.00
02/09/2004,02:28,1047.25,1047.50,1047.25,1047.50,1,60,61.00
02/09/2004,02:29,1047.25,1047.75,1047.25,1047.50,64,11,75.00
02/09/2004,02:30,1047.75,1048.00,1047.75,1047.75,98,5,103.00
02/09/2004,02:31,1047.75,1048.25,1047.75,1048.00,550,16,566.00
02/09/2004,02:32,1048.00,1048.00,1047.75,1048.00,10,45,55.00
02/09/2004,02:34,1048.00,1048.00,1048.00,1048.00,24,0,24.00
02/09/2004,02:35,1047.75,1047.75,1047.75,1047.75,0,46,46.00
02/09/2004,02:36,1047.75,1048.25,1047.75,1047.75,68,35,103.00
02/09/2004,02:37,1048.00,1048.25,1047.75,1048.00,140,15,155.00
02/09/2004,02:38,1048.00,1048.00,1048.00,1048.00,0,69,69.00
02/09/2004,02:39,1048.00,1048.00,1048.00,1048.00,0,16,16.00
02/09/2004,02:40,1048.00,1048.00,1048.00,1048.00,0,20,20.00
02/09/2004,02:41,1048.25,1048.25,1048.25,1048.25,6,0,6.00
02/09/2004,02:42,1048.25,1048.25,1048.00,1048.25,71,4,75.00
02/09/2004,02:43,1048.00,1048.00,1048.00,1048.00,0,11,11.00
02/09/2004,02:44,1048.00,1048.00,1047.75,1048.00,14,47,61.00
02/09/2004,02:45,1048.00,1048.00,1048.00,1048.00,48,0,48.00
02/09/2004,02:46,1048.25,1048.25,1048.00,1048.00,5,25,30.00
02/09/2004,02:47,1048.00,1048.25,1048.00,1048.00,163,73,236.00
02/09/2004,02:48,1048.00,1048.00,1048.00,1048.00,0,20,20.00
02/09/2004,02:49,1048.00,1048.00,1047.75,1048.00,8,31,39.00
02/09/2004,02:50,1048.00,1048.00,1048.00,1048.00,28,0,28.00
02/09/2004,02:51,1048.00,1048.25,1048.00,1048.25,8,0,8.00
02/09/2004,02:52,1048.25,1048.25,1048.25,1048.25,2,0,2.00
02/09/2004,02:53,1048.25,1048.25,1048.00,1048.00,1,5,6.00
02/09/2004,02:54,1048.00,1048.00,1048.00,1048.00,0,25,25.00
02/09/2004,02:55,1048.00,1048.00,1048.00,1048.00,0,1,1.00
02/09/2004,02:56,1048.00,1048.00,1048.00,1048.00,0,3,3.00
02/09/2004,02:57,1048.25,1048.25,1048.25,1048.25,1,0,1.00
02/09/2004,02:58,1048.25,1048.25,1048.25,1048.25,61,0,61.00
02/09/2004,02:59,1048.00,1048.00,1048.00,1048.00,0,4,4.00
02/09/2004,03:00,1048.00,1048.00,1048.00,1048.00,0,5,5.00
02/09/2004,03:01,1048.25,1048.25,1048.25,1048.25,43,0,43.00
02/09/2004,03:02,1048.50,1048.50,1048.25,1048.50,50,9,59.00
02/09/2004,03:03,1048.50,1048.50,1048.25,1048.25,6,1,7.00
02/09/2004,03:04,1048.25,1048.25,1048.25,1048.25,0,1,1.00
02/09/2004,03:05,1048.25,1048.25,1048.25,1048.25,0,58,58.00
02/09/2004,03:06,1048.50,1048.50,1048.50,1048.50,20,0,20.00
02/09/2004,03:07,1048.50,1048.50,1048.25,1048.50,40,1,41.00
02/09/2004,03:08,1048.50,1048.50,1048.50,1048.50,4,0,4.00
02/09/2004,03:09,1048.75,1048.75,1048.50,1048.50,59,3,62.00
02/09/2004,03:10,1048.75,1048.75,1048.50,1048.50,23,1,24.00
02/09/2004,03:11,1048.50,1048.50,1048.50,1048.50,0,1,1.00
02/09/2004,03:12,1048.50,1049.00,1048.50,1048.75,48,4,52.00
02/09/2004,03:13,1048.75,1049.00,1048.75,1048.75,2,18,20.00
02/09/2004,03:14,1049.00,1049.00,1048.75,1049.00,117,2,119.00
02/09/2004,03:15,1049.00,1049.25,1049.00,1049.25,40,6,46.00
02/09/2004,03:16,1049.00,1049.25,1048.75,1048.75,23,71,94.00
02/09/2004,03:17,1049.00,1049.00,1049.00,1049.00,10,0,10.00
02/09/2004,03:18,1049.00,1049.00,1049.00,1049.00,32,0,32.00
02/09/2004,03:20,1049.00,1049.00,1048.75,1049.00,27,2,29.00
02/09/2004,03:21,1049.00,1049.00,1049.00,1049.00,15,0,15.00
02/09/2004,03:22,1049.00,1049.00,1048.75,1048.75,50,1,51.00
02/09/2004,03:23,1048.75,1048.75,1048.75,1048.75,0,10,10.00
02/09/2004,03:24,1049.00,1049.00,1049.00,1049.00,41,0,41.00
02/09/2004,03:25,1049.00,1049.00,1049.00,1049.00,16,0,16.00
02/09/2004,03:26,1048.75,1049.00,1048.75,1049.00,1,36,37.00
02/09/2004,03:27,1049.00,1049.00,1049.00,1049.00,15,0,15.00
02/09/2004,03:28,1048.75,1048.75,1048.75,1048.75,0,1,1.00
02/09/2004,03:29,1049.00,1049.00,1048.75,1049.00,15,11,26.00
02/09/2004,03:30,1049.00,1049.00,1049.00,1049.00,38,0,38.00
02/09/2004,03:31,1049.25,1049.25,1048.75,1048.75,6,2,8.00
02/09/2004,03:32,1048.75,1048.75,1048.75,1048.75,0,18,18.00
02/09/2004,03:33,1048.75,1048.75,1048.75,1048.75,0,30,30.00
02/09/2004,03:34,1048.75,1048.75,1048.75,1048.75,0,25,25.00
02/09/2004,03:35,1048.75,1049.00,1048.75,1049.00,3,11,14.00
02/09/2004,03:36,1049.00,1049.00,1048.75,1048.75,2,24,26.00
02/09/2004,03:37,1048.75,1048.75,1048.75,1048.75,0,12,12.00
02/09/2004,03:38,1048.75,1048.75,1048.75,1048.75,0,1,1.00
02/09/2004,03:40,1048.75,1048.75,1048.75,1048.75,0,35,35.00
02/09/2004,03:41,1048.75,1049.00,1048.75,1049.00,20,3,23.00
02/09/2004,03:43,1049.00,1049.00,1049.00,1049.00,10,0,10.00
02/09/2004,03:44,1049.00,1049.00,1048.75,1048.75,9,5,14.00
02/09/2004,03:45,1049.00,1049.00,1049.00,1049.00,16,0,16.00
02/09/2004,03:46,1048.75,1049.00,1048.75,1049.00,17,1,18.00
02/09/2004,03:47,1049.00,1049.00,1049.00,1049.00,10,0,10.00
02/09/2004,03:48,1049.25,1049.25,1049.00,1049.00,70,1,71.00
02/09/2004,03:49,1049.00,1049.25,1049.00,1049.25,45,7,52.00
02/09/2004,03:50,1049.25,1049.25,1049.25,1049.25,5,0,5.00
02/09/2004,03:51,1049.00,1049.00,1049.00,1049.00,0,1,1.00
02/09/2004,03:52,1049.00,1049.00,1049.00,1049.00,0,54,54.00
02/09/2004,03:53,1048.75,1049.00,1048.50,1048.50,5,135,140.00
02/09/2004,03:54,1048.50,1048.50,1048.50,1048.50,0,56,56.00
02/09/2004,03:55,1048.25,1048.25,1048.25,1048.25,0,14,14.00
02/09/2004,03:56,1048.25,1048.75,1048.25,1048.75,47,4,51.00
02/09/2004,03:57,1048.50,1048.50,1048.50,1048.50,0,28,28.00
02/09/2004,03:58,1048.50,1048.50,1048.50,1048.50,0,25,25.00
02/09/2004,03:59,1048.25,1048.50,1048.25,1048.50,1,11,12.00
02/09/2004,04:01,1048.25,1048.50,1048.25,1048.50,81,1,82.00
02/09/2004,04:02,1048.50,1048.50,1048.50,1048.50,86,0,86.00
02/09/2004,04:03,1048.50,1048.50,1048.50,1048.50,21,0,21.00
02/09/2004,04:04,1048.50,1048.50,1048.50,1048.50,54,0,54.00
02/09/2004,04:05,1048.50,1048.50,1048.50,1048.50,15,0,15.00
02/09/2004,04:06,1048.25,1048.25,1048.25,1048.25,0,108,108.00
02/09/2004,04:07,1048.25,1048.25,1048.25,1048.25,0,2,2.00
02/09/2004,04:08,1048.50,1048.50,1048.00,1048.00,15,199,214.00
02/09/2004,04:09,1048.25,1048.25,1048.25,1048.25,5,0,5.00
02/09/2004,04:11,1048.25,1048.25,1048.25,1048.25,2,0,2.00
02/09/2004,04:12,1048.25,1048.25,1048.25,1048.25,1,0,1.00
02/09/2004,04:13,1048.00,1048.00,1048.00,1048.00,0,83,83.00
02/09/2004,04:14,1048.25,1048.25,1048.25,1048.25,2,0,2.00
02/09/2004,04:15,1048.25,1048.25,1048.25,1048.25,5,0,5.00
02/09/2004,04:16,1048.25,1048.25,1048.25,1048.25,2,0,2.00
02/09/2004,04:17,1048.25,1048.25,1048.25,1048.25,1,0,1.00
02/09/2004,04:19,1048.25,1048.25,1048.25,1048.25,59,0,59.00
02/09/2004,04:23,1048.50,1048.50,1048.50,1048.50,1,0,1.00
02/09/2004,04:24,1048.25,1048.25,1048.25,1048.25,0,54,54.00
02/09/2004,04:26,1048.25,1048.50,1048.25,1048.25,4,13,17.00
02/09/2004,04:27,1048.25,1048.25,1048.25,1048.25,0,3,3.00
02/09/2004,04:28,1048.25,1048.25,1048.25,1048.25,0,39,39.00
02/09/2004,04:30,1048.25,1048.50,1048.00,1048.00,1,54,55.00
02/09/2004,04:31,1048.00,1048.00,1048.00,1048.00,0,11,11.00
02/09/2004,04:33,1048.25,1048.25,1048.25,1048.25,53,0,53.00
02/09/2004,04:34,1048.25,1048.50,1048.25,1048.50,95,0,95.00
02/09/2004,04:35,1048.50,1048.50,1048.50,1048.50,2,0,2.00
02/09/2004,04:36,1048.50,1049.00,1048.50,1048.75,102,26,128.00
02/09/2004,04:39,1048.50,1048.50,1048.25,1048.25,0,79,79.00
02/09/2004,04:40,1048.25,1048.50,1048.25,1048.25,2,82,84.00
02/09/2004,04:41,1048.25,1048.25,1048.25,1048.25,0,1,1.00
02/09/2004,04:44,1048.00,1048.00,1048.00,1048.00,0,10,10.00
02/09/2004,04:45,1048.00,1048.25,1048.00,1048.25,10,4,14.00
02/09/2004,04:46,1048.00,1048.00,1048.00,1048.00,0,45,45.00
02/09/2004,04:47,1048.00,1048.00,1048.00,1048.00,0,2,2.00
02/09/2004,04:51,1048.25,1048.25,1048.25,1048.25,6,0,6.00
02/09/2004,04:57,1048.25,1048.25,1048.25,1048.25,1,0,1.00
02/09/2004,04:59,1048.25,1048.25,1048.00,1048.00,6,69,75.00
02/09/2004,05:00,1048.00,1048.00,1048.00,1048.00,0,23,23.00
02/09/2004,05:01,1048.00,1048.00,1048.00,1048.00,0,53,53.00
02/09/2004,05:03,1048.00,1048.00,1048.00,1048.00,0,1,1.00
02/09/2004,05:04,1048.25,1048.25,1048.25,1048.25,53,0,53.00
02/09/2004,05:05,1048.25,1048.25,1048.25,1048.25,2,0,2.00
02/09/2004,05:06,1048.00,1048.00,1048.00,1048.00,0,1,1.00
02/09/2004,05:07,1048.25,1048.25,1048.25,1048.25,4,0,4.00
02/09/2004,05:08,1048.25,1048.25,1048.25,1048.25,60,0,60.00
02/09/2004,05:09,1048.25,1048.25,1048.25,1048.25,9,0,9.00
02/09/2004,05:11,1048.25,1048.25,1048.25,1048.25,1,0,1.00
02/09/2004,05:12,1048.25,1048.25,1048.25,1048.25,1,0,1.00
02/09/2004,05:13,1048.25,1048.25,1048.25,1048.25,6,0,6.00
02/09/2004,05:14,1048.00,1048.25,1048.00,1048.25,2,1,3.00
02/09/2004,05:17,1048.25,1048.25,1048.25,1048.25,4,0,4.00
02/09/2004,05:19,1048.25,1048.25,1048.25,1048.25,2,0,2.00
02/09/2004,05:22,1048.25,1048.25,1048.25,1048.25,3,0,3.00
02/09/2004,05:23,1048.00,1048.00,1048.00,1048.00,0,2,2.00
02/09/2004,05:25,1048.25,1048.25,1048.25,1048.25,2,0,2.00
02/09/2004,05:28,1048.25,1048.25,1048.25,1048.25,2,0,2.00
02/09/2004,05:31,1048.25,1048.25,1048.25,1048.25,2,0,2.00
02/09/2004,05:34,1048.25,1048.25,1048.25,1048.25,15,0,15.00
02/09/2004,05:35,1048.25,1048.25,1048.25,1048.25,1,0,1.00
02/09/2004,05:36,1048.25,1048.25,1048.25,1048.25,10,0,10.00
02/09/2004,05:37,1048.00,1048.00,1048.00,1048.00,0,45,45.00
02/09/2004,05:38,1048.00,1048.00,1048.00,1048.00,0,30,30.00
02/09/2004,05:40,1048.00,1048.25,1048.00,1048.25,1,1,2.00
02/09/2004,05:41,1048.25,1048.25,1048.25,1048.25,1,0,1.00
02/09/2004,05:42,1048.00,1048.00,1048.00,1048.00,0,1,1.00
02/09/2004,05:43,1048.25,1048.25,1048.25,1048.25,1,0,1.00
02/09/2004,05:45,1048.25,1048.25,1048.25,1048.25,46,0,46.00
02/09/2004,05:46,1048.25,1048.50,1048.25,1048.50,43,13,56.00
02/09/2004,05:47,1048.50,1048.75,1048.50,1048.75,40,0,40.00
02/09/2004,05:48,1048.75,1048.75,1048.75,1048.75,11,0,11.00
02/09/2004,05:49,1048.75,1048.75,1048.75,1048.75,6,0,6.00
02/09/2004,05:50,1048.75,1048.75,1048.75,1048.75,29,0,29.00
02/09/2004,05:51,1048.75,1048.75,1048.75,1048.75,55,0,55.00
02/09/2004,05:52,1048.50,1048.50,1048.50,1048.50,0,5,5.00
02/09/2004,05:53,1048.50,1048.50,1048.50,1048.50,0,7,7.00
02/09/2004,05:55,1048.50,1048.50,1048.50,1048.50,0,2,2.00
02/09/2004,05:57,1048.50,1048.50,1048.50,1048.50,0,11,11.00
02/09/2004,05:58,1048.50,1048.50,1048.50,1048.50,0,5,5.00
02/09/2004,05:59,1048.50,1048.50,1048.50,1048.50,0,3,3.00
02/09/2004,06:00,1048.50,1048.75,1048.50,1048.75,2,20,22.00
02/09/2004,06:01,1048.50,1048.50,1048.25,1048.25,0,37,37.00
02/09/2004,06:02,1048.50,1048.50,1048.50,1048.50,1,0,1.00
02/09/2004,06:03,1048.25,1048.50,1048.25,1048.50,22,15,37.00
02/09/2004,06:04,1048.50,1048.75,1048.25,1048.50,106,22,128.00
02/09/2004,06:06,1048.50,1048.50,1048.50,1048.50,0,6,6.00
02/09/2004,06:07,1048.25,1048.50,1048.25,1048.25,1,2,3.00
02/09/2004,06:11,1048.50,1048.50,1048.50,1048.50,1,0,1.00
02/09/2004,06:12,1048.25,1048.50,1048.25,1048.50,10,1,11.00
02/09/2004,06:13,1048.25,1048.25,1048.00,1048.00,8,48,56.00
02/09/2004,06:14,1048.25,1048.25,1048.25,1048.25,2,0,2.00
02/09/2004,06:15,1048.00,1048.00,1048.00,1048.00,0,2,2.00
02/09/2004,06:16,1048.00,1048.00,1048.00,1048.00,0,1,1.00
02/09/2004,06:17,1048.25,1048.25,1048.00,1048.25,11,1,12.00
02/09/2004,06:18,1048.50,1048.50,1048.50,1048.50,5,0,5.00
02/09/2004,06:20,1048.25,1048.25,1048.25,1048.25,0,3,3.00
02/09/2004,06:21,1048.25,1048.25,1048.25,1048.25,0,5,5.00
02/09/2004,06:23,1048.00,1048.25,1048.00,1048.25,3,1,4.00
02/09/2004,06:28,1048.50,1048.50,1048.50,1048.50,2,0,2.00
02/09/2004,06:29,1048.50,1048.50,1048.50,1048.50,10,0,10.00
02/09/2004,06:30,1048.50,1048.50,1048.50,1048.50,93,0,93.00
02/09/2004,06:31,1048.50,1048.75,1048.50,1048.75,7,0,7.00
02/09/2004,06:32,1048.50,1048.50,1048.50,1048.50,0,2,2.00
02/09/2004,06:33,1048.25,1048.50,1048.25,1048.50,1,4,5.00
02/09/2004,06:35,1048.50,1048.75,1048.50,1048.50,2,2,4.00
02/09/2004,06:36,1048.50,1048.75,1048.50,1048.50,2,11,13.00
02/09/2004,06:37,1048.25,1048.25,1048.25,1048.25,0,4,4.00
02/09/2004,06:42,1048.25,1048.25,1048.25,1048.25,0,10,10.00
02/09/2004,06:43,1048.50,1048.50,1048.25,1048.25,160,5,165.00
02/09/2004,06:44,1048.25,1048.50,1048.25,1048.50,13,15,28.00
02/09/2004,06:45,1048.50,1048.50,1048.25,1048.25,2,35,37.00
02/09/2004,06:47,1048.50,1048.50,1048.50,1048.50,15,0,15.00
02/09/2004,06:48,1048.50,1048.50,1048.50,1048.50,3,0,3.00
02/09/2004,06:49,1048.50,1048.50,1048.50,1048.50,1,0,1.00
02/09/2004,06:50,1048.25,1048.25,1048.25,1048.25,0,10,10.00
02/09/2004,06:51,1048.50,1048.50,1048.25,1048.25,1,28,29.00
02/09/2004,06:52,1048.00,1048.25,1048.00,1048.25,2,1,3.00
02/09/2004,06:53,1048.00,1048.25,1048.00,1048.25,1,2,3.00
02/09/2004,06:54,1048.25,1048.25,1048.25,1048.25,13,0,13.00
02/09/2004,06:55,1048.25,1048.25,1048.25,1048.25,4,0,4.00
02/09/2004,06:56,1048.25,1048.25,1048.25,1048.25,6,0,6.00
02/09/2004,06:57,1048.25,1048.25,1048.25,1048.25,14,0,14.00
02/09/2004,06:58,1048.25,1048.75,1048.00,1048.50,293,71,364.00
02/09/2004,06:59,1048.50,1048.50,1048.25,1048.50,9,10,19.00
02/09/2004,07:00,1048.25,1048.50,1048.25,1048.50,2,6,8.00
02/09/2004,07:01,1048.25,1048.25,1048.00,1048.00,0,103,103.00
02/09/2004,07:02,1048.00,1048.00,1048.00,1048.00,0,15,15.00
02/09/2004,07:03,1048.25,1048.25,1048.25,1048.25,2,0,2.00
02/09/2004,07:04,1048.00,1048.25,1048.00,1048.25,2,55,57.00
02/09/2004,07:05,1048.25,1048.25,1048.25,1048.25,7,0,7.00
02/09/2004,07:06,1048.00,1048.00,1048.00,1048.00,0,2,2.00
02/09/2004,07:07,1048.00,1048.00,1048.00,1048.00,0,108,108.00
02/09/2004,07:08,1048.00,1048.00,1048.00,1048.00,0,22,22.00
02/09/2004,07:09,1047.75,1048.00,1047.75,1047.75,1,63,64.00
02/09/2004,07:10,1047.75,1048.00,1047.50,1047.75,103,125,228.00
02/09/2004,07:11,1047.75,1047.75,1047.50,1047.75,30,13,43.00
02/09/2004,07:12,1047.75,1047.75,1047.50,1047.75,23,50,73.00
02/09/2004,07:13,1047.75,1047.75,1047.50,1047.50,10,15,25.00
02/09/2004,07:14,1047.50,1047.75,1047.50,1047.50,2,3,5.00
02/09/2004,07:15,1047.50,1047.75,1047.25,1047.50,3,84,87.00
02/09/2004,07:16,1047.50,1047.50,1047.25,1047.25,4,16,20.00
02/09/2004,07:17,1047.25,1047.25,1047.00,1047.25,28,108,136.00
02/09/2004,07:18,1047.25,1047.75,1047.25,1047.75,105,7,112.00
02/09/2004,07:19,1047.50,1047.50,1047.25,1047.50,62,41,103.00
02/09/2004,07:20,1047.50,1047.75,1047.50,1047.50,36,40,76.00
02/09/2004,07:21,1047.50,1047.75,1047.50,1047.50,1,29,30.00
02/09/2004,07:22,1047.75,1047.75,1047.50,1047.75,109,1,110.00
02/09/2004,07:23,1048.00,1048.00,1048.00,1048.00,125,0,125.00
02/09/2004,07:24,1048.00,1048.00,1048.00,1048.00,8,0,8.00
02/09/2004,07:25,1048.00,1048.00,1047.75,1047.75,201,23,224.00
02/09/2004,07:26,1048.00,1048.00,1048.00,1048.00,7,0,7.00
02/09/2004,07:27,1048.00,1048.00,1047.75,1047.75,1,5,6.00
02/09/2004,07:28,1047.75,1047.75,1047.75,1047.75,0,5,5.00
02/09/2004,07:29,1047.75,1047.75,1047.75,1047.75,0,1,1.00
02/09/2004,07:30,1047.75,1047.75,1047.75,1047.75,0,58,58.00
02/09/2004,07:32,1047.75,1047.75,1047.50,1047.50,0,3,3.00
02/09/2004,07:33,1047.75,1047.75,1047.75,1047.75,50,0,50.00
02/09/2004,07:34,1047.50,1047.75,1047.50,1047.50,4,20,24.00
02/09/2004,07:35,1047.50,1047.50,1047.50,1047.50,0,4,4.00
02/09/2004,07:36,1047.50,1047.50,1047.50,1047.50,0,1,1.00
02/09/2004,07:37,1047.75,1047.75,1047.75,1047.75,2,0,2.00
02/09/2004,07:38,1047.75,1048.00,1047.75,1047.75,133,39,172.00
02/09/2004,07:39,1047.75,1047.75,1047.50,1047.75,26,25,51.00
02/09/2004,07:40,1047.50,1047.75,1047.50,1047.50,1,9,10.00
02/09/2004,07:41,1047.50,1047.75,1047.50,1047.75,11,21,32.00
02/09/2004,07:42,1047.50,1047.75,1047.50,1047.75,21,3,24.00
02/09/2004,07:43,1047.75,1048.00,1047.50,1048.00,50,20,70.00
02/09/2004,07:44,1047.75,1047.75,1047.50,1047.75,25,16,41.00
02/09/2004,07:45,1047.75,1047.75,1047.75,1047.75,7,0,7.00
02/09/2004,07:46,1047.50,1047.75,1047.50,1047.75,12,1,13.00
02/09/2004,07:47,1047.75,1047.75,1047.75,1047.75,38,0,38.00
02/09/2004,07:48,1047.75,1047.75,1047.75,1047.75,10,0,10.00
02/09/2004,07:49,1047.50,1047.50,1047.50,1047.50,0,103,103.00
02/09/2004,07:50,1047.75,1047.75,1047.75,1047.75,1,0,1.00
02/09/2004,07:51,1047.75,1047.75,1047.75,1047.75,24,0,24.00
02/09/2004,07:52,1047.75,1047.75,1047.50,1047.50,17,95,112.00
02/09/2004,07:53,1047.50,1047.50,1047.25,1047.50,20,7,27.00
02/09/2004,07:54,1047.50,1047.50,1047.25,1047.25,1,82,83.00
02/09/2004,07:55,1047.25,1047.50,1047.25,1047.50,1,15,16.00
02/09/2004,07:56,1047.25,1047.25,1047.25,1047.25,0,132,132.00
02/09/2004,07:57,1047.25,1047.50,1047.25,1047.50,6,8,14.00
02/09/2004,07:58,1047.25,1047.25,1047.00,1047.00,0,97,97.00
02/09/2004,07:59,1047.00,1047.25,1047.00,1047.25,25,56,81.00
02/09/2004,08:00,1047.25,1047.50,1047.25,1047.50,92,0,92.00
02/09/2004,08:01,1047.50,1048.00,1047.50,1047.75,77,2,79.00
02/09/2004,08:02,1048.00,1048.00,1047.75,1047.75,10,70,80.00
02/09/2004,08:03,1047.75,1047.75,1047.75,1047.75,0,5,5.00
02/09/2004,08:04,1048.00,1048.00,1047.75,1048.00,32,8,40.00
02/09/2004,08:05,1048.00,1048.00,1048.00,1048.00,1,0,1.00
02/09/2004,08:06,1048.00,1048.00,1048.00,1048.00,11,0,11.00
02/09/2004,08:07,1047.75,1047.75,1047.75,1047.75,0,1,1.00
02/09/2004,08:08,1048.00,1048.00,1047.75,1048.00,156,3,159.00
02/09/2004,08:09,1047.75,1048.00,1047.75,1048.00,28,10,38.00
02/09/2004,08:10,1048.00,1048.00,1047.75,1048.00,12,1,13.00
02/09/2004,08:11,1047.75,1047.75,1047.75,1047.75,0,5,5.00
02/09/2004,08:12,1048.00,1048.00,1047.75,1047.75,1,24,25.00
02/09/2004,08:13,1047.75,1048.00,1047.75,1047.75,7,19,26.00
02/09/2004,08:14,1047.75,1048.00,1047.75,1047.75,62,16,78.00
02/09/2004,08:15,1047.75,1047.75,1047.50,1047.50,0,141,141.00
02/09/2004,08:16,1047.75,1047.75,1047.50,1047.75,31,4,35.00
02/09/2004,08:17,1047.75,1047.75,1047.50,1047.50,2,1,3.00
02/09/2004,08:18,1047.50,1047.75,1047.50,1047.75,1,1,2.00
02/09/2004,08:19,1047.75,1047.75,1047.75,1047.75,20,0,20.00
02/09/2004,08:20,1047.75,1048.00,1047.75,1047.75,61,38,99.00
02/09/2004,08:21,1047.75,1048.00,1047.50,1047.50,4,48,52.00
02/09/2004,08:22,1047.75,1047.75,1047.50,1047.50,15,8,23.00
02/09/2004,08:23,1047.50,1048.00,1047.50,1048.00,38,2,40.00
02/09/2004,08:24,1048.00,1048.00,1047.75,1048.00,114,1,115.00
02/09/2004,08:25,1048.00,1048.25,1048.00,1048.25,132,0,132.00
02/09/2004,08:26,1048.25,1048.25,1048.25,1048.25,247,0,247.00
02/09/2004,08:27,1048.25,1048.50,1048.25,1048.25,279,665,944.00
02/09/2004,08:28,1048.25,1048.25,1048.00,1048.25,224,14,238.00
02/09/2004,08:29,1048.25,1048.25,1047.75,1048.25,421,436,857.00
02/09/2004,08:30,1048.00,1048.25,1047.75,1048.00,224,997,1221.00
02/09/2004,08:31,1048.00,1048.25,1047.25,1047.25,1600,1788,3388.00
02/09/2004,08:32,1047.50,1047.50,1046.75,1047.25,1700,2354,4054.00
02/09/2004,08:33,1047.25,1047.50,1046.00,1046.25,1627,2671,4298.00
02/09/2004,08:34,1046.25,1046.50,1046.00,1046.50,966,1281,2247.00
02/09/2004,08:35,1046.50,1046.50,1046.00,1046.25,585,635,1220.00
02/09/2004,08:36,1046.25,1047.00,1046.00,1047.00,2225,810,3035.00
02/09/2004,08:37,1046.75,1047.25,1046.75,1047.25,1176,817,1993.00
02/09/2004,08:38,1047.00,1047.25,1047.00,1047.00,1854,317,2171.00
02/09/2004,08:39,1047.00,1047.50,1046.50,1047.25,1605,971,2576.00
02/09/2004,08:40,1047.00,1047.50,1046.75,1047.25,1131,651,1782.00
02/09/2004,08:41,1047.25,1047.50,1046.75,1047.00,445,1288,1733.00
02/09/2004,08:42,1046.75,1047.50,1046.75,1047.50,1315,319,1634.00
02/09/2004,08:43,1047.25,1047.75,1047.25,1047.75,2130,166,2296.00
02/09/2004,08:44,1047.75,1047.75,1047.00,1047.00,1313,1408,2721.00
02/09/2004,08:45,1047.00,1047.50,1046.75,1047.25,1092,489,1581.00
02/09/2004,08:46,1047.00,1047.00,1046.25,1046.50,443,2033,2476.00
02/09/2004,08:47,1046.25,1046.50,1046.00,1046.00,488,1340,1828.00
02/09/2004,08:48,1046.00,1046.50,1045.75,1046.50,1419,2377,3796.00
02/09/2004,08:49,1046.50,1046.50,1045.75,1045.75,522,713,1235.00
02/09/2004,08:50,1045.75,1046.00,1045.50,1045.75,598,1298,1896.00
02/09/2004,08:51,1045.75,1046.50,1045.75,1046.50,1216,1019,2235.00
02/09/2004,08:52,1046.25,1046.50,1045.75,1046.25,1123,536,1659.00
02/09/2004,08:53,1046.25,1046.50,1046.00,1046.00,513,564,1077.00
02/09/2004,08:54,1046.25,1046.50,1045.50,1046.25,1536,1769,3305.00
02/09/2004,08:55,1046.50,1046.50,1045.75,1046.25,335,731,1066.00
02/09/2004,08:56,1046.25,1046.25,1045.75,1046.00,323,673,996.00
02/09/2004,08:57,1046.00,1046.75,1046.00,1046.50,1232,724,1956.00
02/09/2004,08:58,1046.50,1047.50,1046.50,1047.50,3238,180,3418.00
02/09/2004,08:59,1047.25,1048.00,1047.25,1047.25,2186,2892,5078.00
02/09/2004,09:00,1047.25,1047.75,1047.00,1047.00,1329,1126,2455.00
02/09/2004,09:01,1047.00,1047.25,1045.75,1046.00,1084,1951,3035.00
02/09/2004,09:02,1046.00,1047.00,1046.00,1046.50,950,520,1470.00
02/09/2004,09:03,1046.75,1047.00,1046.50,1047.00,254,75,329.00
02/09/2004,09:04,1047.00,1047.75,1047.00,1047.25,1755,1586,3341.00
02/09/2004,09:05,1047.25,1047.75,1047.00,1047.25,726,359,1085.00
02/09/2004,09:06,1047.25,1047.25,1046.25,1046.50,68,1510,1578.00
02/09/2004,09:07,1046.25,1047.25,1046.25,1046.75,848,577,1425.00
02/09/2004,09:08,1046.75,1046.75,1046.00,1046.25,1298,1461,2759.00
02/09/2004,09:09,1046.00,1046.25,1045.50,1045.50,833,2608,3441.00
02/09/2004,09:10,1045.50,1045.75,1045.25,1045.25,878,715,1593.00
02/09/2004,09:11,1045.25,1046.50,1045.25,1046.50,2174,636,2810.00
02/09/2004,09:12,1046.50,1046.50,1046.00,1046.25,954,548,1502.00
02/09/2004,09:13,1046.50,1046.75,1046.25,1046.75,542,149,691.00
02/09/2004,09:14,1046.50,1047.25,1046.50,1047.25,2292,378,2670.00
02/09/2004,09:15,1047.25,1047.25,1046.75,1046.75,556,566,1122.00
02/09/2004,09:16,1047.00,1047.25,1046.50,1046.50,625,610,1235.00
02/09/2004,09:17,1046.75,1047.00,1046.50,1046.75,342,60,402.00
02/09/2004,09:18,1047.00,1047.25,1046.75,1047.25,1451,380,1831.00
02/09/2004,09:19,1047.25,1048.25,1047.00,1047.75,3275,2225,5500.00
02/09/2004,09:20,1047.50,1047.75,1046.75,1046.75,776,3154,3930.00
02/09/2004,09:21,1046.75,1047.00,1046.50,1046.75,201,231,432.00
02/09/2004,09:22,1046.75,1047.00,1046.50,1046.75,168,386,554.00
02/09/2004,09:23,1046.50,1047.00,1046.50,1046.75,333,705,1038.00
02/09/2004,09:24,1047.00,1047.50,1046.75,1047.50,1286,230,1516.00
02/09/2004,09:25,1047.50,1047.50,1046.75,1047.50,722,442,1164.00
02/09/2004,09:26,1047.50,1047.50,1047.00,1047.25,314,231,545.00
02/09/2004,09:27,1047.25,1047.25,1046.75,1047.00,67,426,493.00
02/09/2004,09:28,1047.00,1047.00,1046.50,1046.75,828,2419,3247.00
02/09/2004,09:29,1046.75,1047.75,1046.75,1047.50,1285,329,1614.00
02/09/2004,09:30,1047.50,1047.50,1046.75,1047.00,498,1018,1516.00
02/09/2004,09:31,1047.00,1047.00,1046.50,1047.00,527,405,932.00
02/09/2004,09:32,1047.00,1047.25,1046.00,1046.25,644,1784,2428.00
02/09/2004,09:33,1046.25,1046.75,1046.00,1046.75,671,159,830.00
02/09/2004,09:34,1046.75,1047.25,1046.50,1047.25,1258,157,1415.00
02/09/2004,09:35,1047.00,1047.50,1047.00,1047.50,689,783,1472.00
02/09/2004,09:36,1047.50,1048.00,1047.25,1047.75,1456,818,2274.00
02/09/2004,09:37,1047.75,1047.75,1047.00,1047.25,490,816,1306.00
02/09/2004,09:38,1047.00,1047.50,1047.00,1047.25,377,909,1286.00
02/09/2004,09:39,1047.25,1047.75,1047.25,1047.25,409,387,796.00
02/09/2004,09:40,1047.25,1047.75,1047.25,1047.50,456,364,820.00
02/09/2004,09:41,1047.50,1047.75,1047.25,1047.50,219,244,463.00
02/09/2004,09:42,1047.25,1047.50,1047.25,1047.25,15,630,645.00
02/09/2004,09:43,1047.25,1047.50,1047.25,1047.50,454,78,532.00
02/09/2004,09:44,1047.50,1047.75,1047.50,1047.50,28,110,138.00
02/09/2004,09:45,1047.50,1047.75,1047.50,1047.75,279,34,313.00
02/09/2004,09:46,1047.75,1048.00,1047.50,1047.50,349,326,675.00
02/09/2004,09:47,1047.75,1047.75,1047.50,1047.75,153,196,349.00
02/09/2004,09:48,1047.75,1048.00,1047.75,1047.75,168,209,377.00
02/09/2004,09:49,1047.75,1048.00,1047.75,1047.75,63,21,84.00
02/09/2004,09:50,1048.00,1048.00,1047.50,1047.50,312,663,975.00
02/09/2004,09:51,1047.50,1047.75,1047.50,1047.50,6,406,412.00
02/09/2004,09:52,1047.50,1047.75,1047.25,1047.25,60,990,1050.00
02/09/2004,09:53,1047.25,1047.50,1047.25,1047.50,69,251,320.00
02/09/2004,09:54,1047.25,1047.50,1047.00,1047.25,147,184,331.00
02/09/2004,09:55,1047.25,1047.50,1047.00,1047.00,171,229,400.00
02/09/2004,09:56,1047.25,1047.50,1046.25,1046.25,362,2977,3339.00
02/09/2004,09:57,1046.25,1046.75,1046.00,1046.25,1148,1179,2327.00
02/09/2004,09:58,1046.25,1046.50,1046.00,1046.25,701,715,1416.00
02/09/2004,09:59,1046.25,1046.75,1046.25,1046.50,437,41,478.00
02/09/2004,10:00,1046.50,1046.75,1046.50,1046.75,30,39,69.00
02/09/2004,10:01,1046.50,1047.00,1046.50,1046.50,520,516,1036.00
02/09/2004,10:02,1046.75,1047.00,1046.50,1046.75,298,406,704.00
02/09/2004,10:03,1046.75,1046.75,1046.25,1046.50,5,438,443.00
02/09/2004,10:04,1046.50,1046.75,1046.00,1046.50,715,793,1508.00
02/09/2004,10:05,1046.50,1046.75,1046.25,1046.25,409,221,630.00
02/09/2004,10:06,1046.25,1047.00,1046.25,1046.25,493,504,997.00
02/09/2004,10:07,1046.50,1046.50,1046.00,1046.50,434,505,939.00
02/09/2004,10:08,1046.50,1047.25,1046.50,1046.75,2464,387,2851.00
02/09/2004,10:09,1047.00,1047.00,1046.75,1046.75,318,306,624.00
02/09/2004,10:10,1046.75,1047.00,1046.50,1046.75,80,460,540.00
02/09/2004,10:11,1047.00,1047.00,1046.00,1046.50,703,1414,2117.00
02/09/2004,10:12,1046.50,1046.75,1046.00,1046.75,467,246,713.00
02/09/2004,10:13,1046.50,1046.75,1046.25,1046.25,17,461,478.00
02/09/2004,10:14,1046.25,1046.50,1046.25,1046.25,11,287,298.00
02/09/2004,10:15,1046.50,1046.50,1046.00,1046.50,298,120,418.00
02/09/2004,10:16,1046.50,1046.50,1046.00,1046.25,223,284,507.00
02/09/2004,10:17,1046.25,1046.25,1045.75,1045.75,160,1279,1439.00
02/09/2004,10:18,1046.00,1046.75,1045.75,1046.50,938,1070,2008.00
02/09/2004,10:19,1046.50,1047.00,1046.50,1047.00,965,137,1102.00
02/09/2004,10:20,1046.75,1047.00,1046.50,1046.50,452,743,1195.00
02/09/2004,10:21,1046.50,1046.50,1046.00,1046.25,112,724,836.00
02/09/2004,10:22,1046.25,1046.50,1046.00,1046.25,283,160,443.00
02/09/2004,10:23,1046.25,1046.50,1046.00,1046.25,305,102,407.00
02/09/2004,10:24,1046.25,1046.50,1046.25,1046.50,259,4,263.00
02/09/2004,10:25,1046.50,1046.75,1046.25,1046.75,288,59,347.00
02/09/2004,10:26,1046.50,1046.75,1046.25,1046.50,86,420,506.00
02/09/2004,10:27,1046.50,1046.75,1046.50,1046.50,136,131,267.00
02/09/2004,10:28,1046.50,1047.00,1046.50,1046.75,378,227,605.00
02/09/2004,10:29,1046.50,1046.75,1046.50,1046.50,169,16,185.00
02/09/2004,10:30,1046.50,1047.00,1046.50,1047.00,154,40,194.00
02/09/2004,10:31,1047.00,1047.25,1046.75,1047.00,1210,209,1419.00
02/09/2004,10:32,1047.00,1047.25,1047.00,1047.25,155,13,168.00
02/09/2004,10:33,1047.00,1047.25,1047.00,1047.00,106,27,133.00
02/09/2004,10:34,1047.25,1047.25,1047.00,1047.00,15,330,345.00
02/09/2004,10:35,1047.00,1047.25,1046.75,1047.00,172,251,423.00
02/09/2004,10:36,1047.00,1047.50,1047.00,1047.25,1071,201,1272.00
02/09/2004,10:37,1047.50,1047.50,1047.00,1047.00,196,621,817.00
02/09/2004,10:38,1047.00,1047.50,1047.00,1047.50,134,154,288.00
02/09/2004,10:39,1047.50,1047.50,1047.25,1047.50,143,58,201.00
02/09/2004,10:40,1047.50,1047.75,1047.25,1047.75,772,348,1120.00
02/09/2004,10:41,1047.50,1048.00,1047.50,1047.75,1123,416,1539.00
02/09/2004,10:42,1047.75,1048.00,1047.50,1048.00,511,271,782.00
02/09/2004,10:43,1048.00,1048.00,1047.50,1048.00,317,177,494.00
02/09/2004,10:44,1047.75,1048.00,1047.50,1047.75,588,681,1269.00
02/09/2004,10:45,1047.75,1048.00,1047.50,1047.75,729,46,775.00
02/09/2004,10:46,1047.75,1048.00,1047.50,1048.00,166,470,636.00
02/09/2004,10:47,1047.75,1048.00,1047.25,1047.25,201,681,882.00
02/09/2004,10:48,1047.25,1047.50,1047.25,1047.25,24,579,603.00
02/09/2004,10:49,1047.25,1047.50,1047.25,1047.25,246,15,261.00
02/09/2004,10:50,1047.50,1047.75,1047.25,1047.75,261,6,267.00
02/09/2004,10:51,1047.75,1047.75,1047.25,1047.25,48,406,454.00
02/09/2004,10:52,1047.25,1047.50,1047.25,1047.25,31,13,44.00
02/09/2004,10:53,1047.25,1047.50,1047.00,1047.25,68,1116,1184.00
02/09/2004,10:54,1047.25,1047.75,1047.00,1047.50,745,216,961.00
02/09/2004,10:55,1047.50,1047.75,1047.25,1047.50,103,118,221.00
02/09/2004,10:56,1047.50,1047.75,1047.25,1047.25,22,125,147.00
02/09/2004,10:57,1047.25,1047.50,1047.25,1047.50,22,7,29.00
02/09/2004,10:58,1047.25,1048.00,1047.25,1047.50,1173,56,1229.00
02/09/2004,10:59,1047.75,1047.75,1047.50,1047.50,13,10,23.00
02/09/2004,11:00,1047.75,1048.00,1047.50,1047.75,221,200,421.00
02/09/2004,11:01,1047.50,1047.75,1047.00,1047.00,12,1452,1464.00
02/09/2004,11:02,1047.25,1047.25,1047.00,1047.25,107,1061,1168.00
02/09/2004,11:03,1047.25,1047.50,1047.00,1047.25,804,51,855.00
02/09/2004,11:04,1047.25,1047.50,1047.25,1047.25,1,96,97.00
02/09/2004,11:05,1047.25,1047.50,1047.00,1047.50,462,63,525.00
02/09/2004,11:06,1047.50,1047.75,1047.50,1047.50,73,186,259.00
02/09/2004,11:07,1047.75,1047.75,1047.50,1047.75,59,45,104.00
02/09/2004,11:08,1047.75,1047.75,1047.50,1047.50,13,90,103.00
02/09/2004,11:09,1047.50,1048.00,1047.50,1048.00,900,20,920.00
02/09/2004,11:10,1048.00,1048.00,1047.75,1048.00,143,883,1026.00
02/09/2004,11:11,1047.75,1048.00,1047.50,1047.75,220,337,557.00
02/09/2004,11:12,1047.75,1048.00,1047.75,1047.75,3,38,41.00
02/09/2004,11:13,1048.00,1049.00,1047.75,1048.50,4383,1586,5969.00
02/09/2004,11:14,1048.50,1048.75,1048.25,1048.25,256,974,1230.00
02/09/2004,11:15,1048.25,1048.50,1048.00,1048.00,510,715,1225.00
02/09/2004,11:16,1048.25,1048.25,1047.50,1047.75,334,1674,2008.00
02/09/2004,11:17,1047.75,1048.00,1047.75,1048.00,149,12,161.00
02/09/2004,11:18,1048.00,1048.25,1047.75,1048.00,486,135,621.00
02/09/2004,11:19,1048.00,1048.00,1047.75,1048.00,244,3,247.00
02/09/2004,11:20,1047.75,1048.00,1047.25,1047.75,413,1732,2145.00
02/09/2004,11:21,1047.75,1047.75,1047.25,1047.75,520,460,980.00
02/09/2004,11:22,1047.50,1048.00,1047.50,1047.75,476,31,507.00
02/09/2004,11:23,1048.00,1048.00,1047.75,1048.00,243,35,278.00
02/09/2004,11:24,1048.00,1048.00,1047.50,1047.75,30,471,501.00
02/09/2004,11:25,1047.75,1047.75,1047.50,1047.75,35,22,57.00
02/09/2004,11:26,1047.50,1047.75,1047.50,1047.75,79,10,89.00
02/09/2004,11:27,1047.50,1047.50,1047.25,1047.25,93,547,640.00
02/09/2004,11:28,1047.50,1047.50,1046.50,1046.75,122,4054,4176.00
02/09/2004,11:29,1046.50,1047.00,1046.50,1046.75,1373,902,2275.00
02/09/2004,11:30,1046.75,1046.75,1046.25,1046.75,1239,979,2218.00
02/09/2004,11:31,1046.50,1047.25,1046.50,1047.00,641,374,1015.00
02/09/2004,11:32,1047.00,1047.00,1046.75,1047.00,142,35,177.00
02/09/2004,11:33,1047.00,1047.00,1046.75,1047.00,428,7,435.00
02/09/2004,11:34,1047.00,1047.00,1046.75,1046.75,204,7,211.00
02/09/2004,11:35,1046.75,1047.00,1046.75,1046.75,32,26,58.00
02/09/2004,11:36,1046.75,1047.00,1046.50,1046.50,747,1152,1899.00
02/09/2004,11:37,1046.75,1047.00,1046.50,1047.00,385,73,458.00
02/09/2004,11:38,1047.00,1047.00,1046.75,1046.75,365,18,383.00
02/09/2004,11:39,1047.00,1047.25,1046.75,1047.00,197,8,205.00
02/09/2004,11:40,1047.00,1047.50,1047.00,1047.25,505,150,655.00
02/09/2004,11:41,1047.50,1047.50,1047.00,1047.25,104,283,387.00
02/09/2004,11:42,1047.25,1047.50,1047.25,1047.25,58,106,164.00
02/09/2004,11:43,1047.25,1047.50,1047.25,1047.50,80,34,114.00
02/09/2004,11:44,1047.25,1047.50,1047.25,1047.50,194,12,206.00
02/09/2004,11:45,1047.25,1047.50,1047.25,1047.25,81,179,260.00
02/09/2004,11:46,1047.50,1047.50,1047.25,1047.25,40,37,77.00
02/09/2004,11:47,1047.25,1047.25,1047.00,1047.00,20,267,287.00
02/09/2004,11:48,1047.25,1047.25,1047.00,1047.25,190,11,201.00
02/09/2004,11:49,1047.25,1047.50,1047.00,1047.50,91,8,99.00
02/09/2004,11:50,1047.25,1047.50,1047.25,1047.50,63,54,117.00
02/09/2004,11:51,1047.50,1047.75,1047.25,1047.50,263,11,274.00
02/09/2004,11:52,1047.75,1047.75,1047.25,1047.25,36,343,379.00
02/09/2004,11:53,1047.25,1047.50,1047.25,1047.25,19,35,54.00
02/09/2004,11:54,1047.50,1047.75,1047.50,1047.75,263,0,263.00
02/09/2004,11:55,1047.50,1047.75,1047.50,1047.50,1,132,133.00
02/09/2004,11:56,1047.50,1048.00,1047.50,1047.75,506,25,531.00
02/09/2004,11:57,1047.75,1048.00,1047.50,1048.00,149,191,340.00
02/09/2004,11:58,1047.75,1048.00,1047.50,1047.50,374,354,728.00
02/09/2004,11:59,1047.50,1047.50,1047.25,1047.25,19,464,483.00
02/09/2004,12:00,1047.25,1047.50,1047.25,1047.50,19,23,42.00
02/09/2004,12:01,1047.50,1047.50,1047.25,1047.50,87,13,100.00
02/09/2004,12:02,1047.50,1047.75,1047.50,1047.50,229,1,230.00
02/09/2004,12:03,1047.50,1047.75,1047.50,1047.50,8,110,118.00
02/09/2004,12:04,1047.50,1047.50,1047.50,1047.50,0,523,523.00
02/09/2004,12:05,1047.75,1047.75,1047.50,1047.50,10,49,59.00
02/09/2004,12:06,1047.50,1047.75,1047.25,1047.50,29,144,173.00
02/09/2004,12:07,1047.50,1047.75,1047.50,1047.50,1,22,23.00
02/09/2004,12:08,1047.75,1048.00,1047.75,1047.75,362,335,697.00
02/09/2004,12:09,1047.75,1047.75,1047.50,1047.75,107,8,115.00
02/09/2004,12:10,1047.50,1047.75,1047.50,1047.50,6,274,280.00
02/09/2004,12:11,1047.50,1047.75,1047.50,1047.50,10,40,50.00
02/09/2004,12:12,1047.75,1048.00,1047.75,1047.75,395,192,587.00
02/09/2004,12:13,1047.75,1048.00,1047.75,1047.75,10,139,149.00
02/09/2004,12:14,1047.75,1048.25,1047.75,1048.00,565,83,648.00
02/09/2004,12:15,1048.00,1048.25,1048.00,1048.00,17,329,346.00
02/09/2004,12:16,1048.00,1048.25,1048.00,1048.00,18,57,75.00
02/09/2004,12:17,1048.00,1048.00,1047.75,1048.00,112,59,171.00
02/09/2004,12:18,1048.00,1048.25,1047.75,1048.00,188,66,254.00
02/09/2004,12:19,1048.00,1048.75,1048.00,1048.50,1957,411,2368.00
02/09/2004,12:20,1048.50,1049.25,1048.25,1049.25,1497,165,1662.00
02/09/2004,12:21,1049.25,1049.25,1048.75,1048.75,564,1601,2165.00
02/09/2004,12:22,1049.00,1049.50,1048.75,1049.00,1445,572,2017.00
02/09/2004,12:23,1049.00,1049.25,1048.75,1049.00,129,546,675.00
02/09/2004,12:24,1049.00,1049.25,1048.75,1048.75,25,796,821.00
02/09/2004,12:25,1048.75,1049.00,1048.75,1049.00,36,79,115.00
02/09/2004,12:26,1048.75,1049.00,1048.50,1049.00,1086,415,1501.00
02/09/2004,12:27,1049.00,1049.25,1049.00,1049.00,689,447,1136.00
02/09/2004,12:28,1049.00,1049.25,1049.00,1049.00,11,250,261.00
02/09/2004,12:29,1049.00,1049.25,1048.75,1048.75,12,476,488.00
02/09/2004,12:30,1048.75,1049.25,1048.75,1049.25,341,102,443.00
02/09/2004,12:31,1049.00,1049.50,1049.00,1049.25,1657,610,2267.00
02/09/2004,12:32,1049.25,1049.25,1049.00,1049.25,106,13,119.00
02/09/2004,12:33,1049.25,1049.50,1049.00,1049.25,616,341,957.00
02/09/2004,12:34,1049.25,1050.00,1049.25,1049.50,1706,1057,2763.00
02/09/2004,12:35,1049.50,1049.75,1049.25,1049.75,262,150,412.00
02/09/2004,12:36,1049.75,1049.75,1049.50,1049.50,42,161,203.00
02/09/2004,12:37,1049.50,1049.50,1049.25,1049.50,131,227,358.00
02/09/2004,12:38,1049.25,1049.50,1049.25,1049.25,18,123,141.00
02/09/2004,12:39,1049.25,1049.75,1049.00,1049.50,964,529,1493.00
02/09/2004,12:40,1049.50,1049.75,1049.25,1049.50,227,235,462.00
02/09/2004,12:41,1049.25,1049.50,1049.00,1049.00,413,1075,1488.00
02/09/2004,12:42,1049.25,1049.50,1049.00,1049.25,739,645,1384.00
02/09/2004,12:43,1049.25,1049.50,1049.00,1049.25,333,306,639.00
02/09/2004,12:44,1049.25,1049.25,1049.00,1049.25,16,10,26.00
02/09/2004,12:45,1049.25,1049.25,1049.00,1049.00,38,116,154.00
02/09/2004,12:46,1049.25,1049.25,1048.75,1048.75,85,518,603.00
02/09/2004,12:47,1048.75,1049.00,1048.75,1049.00,21,238,259.00
02/09/2004,12:48,1048.75,1049.00,1048.75,1048.75,441,9,450.00
02/09/2004,12:49,1049.00,1049.00,1048.75,1049.00,120,5,125.00
02/09/2004,12:50,1049.00,1049.25,1048.75,1049.00,187,30,217.00
02/09/2004,12:51,1049.00,1049.25,1049.00,1049.00,28,186,214.00
02/09/2004,12:52,1049.00,1049.25,1049.00,1049.00,187,25,212.00
02/09/2004,12:53,1049.25,1049.25,1049.00,1049.00,114,47,161.00
02/09/2004,12:54,1049.00,1049.25,1048.75,1048.75,40,215,255.00
02/09/2004,12:55,1048.75,1049.00,1048.75,1048.75,81,313,394.00
02/09/2004,12:56,1049.00,1049.00,1048.75,1048.75,13,50,63.00
02/09/2004,12:57,1049.00,1049.00,1048.50,1048.75,124,393,517.00
02/09/2004,12:58,1048.50,1048.75,1048.50,1048.75,137,27,164.00
02/09/2004,12:59,1048.75,1049.00,1048.50,1048.75,460,197,657.00
02/09/2004,13:00,1048.75,1048.75,1048.50,1048.75,282,1,283.00
02/09/2004,13:01,1048.75,1049.00,1048.50,1049.00,579,360,939.00
02/09/2004,13:02,1049.00,1049.00,1048.50,1048.75,41,564,605.00
02/09/2004,13:03,1048.75,1048.75,1048.50,1048.50,49,21,70.00
02/09/2004,13:04,1048.75,1049.00,1048.50,1048.75,307,225,532.00
02/09/2004,13:05,1048.75,1048.75,1048.50,1048.75,59,18,77.00
02/09/2004,13:06,1048.75,1049.00,1048.50,1048.75,140,779,919.00
02/09/2004,13:07,1048.75,1048.75,1048.50,1048.75,58,35,93.00
02/09/2004,13:08,1048.75,1049.00,1048.50,1049.00,309,1,310.00
02/09/2004,13:09,1049.00,1049.00,1048.50,1048.75,139,193,332.00
02/09/2004,13:10,1048.75,1048.75,1048.50,1048.50,68,14,82.00
02/09/2004,13:11,1048.50,1048.75,1048.50,1048.75,256,8,264.00
02/09/2004,13:12,1049.00,1049.00,1048.75,1049.00,86,26,112.00
02/09/2004,13:13,1048.75,1049.00,1048.50,1048.50,37,248,285.00
02/09/2004,13:14,1048.50,1048.75,1048.50,1048.50,90,17,107.00
02/09/2004,13:15,1048.50,1048.75,1047.75,1048.00,61,2710,2771.00
02/09/2004,13:16,1047.75,1048.00,1047.50,1047.75,650,1033,1683.00
02/09/2004,13:17,1047.75,1048.00,1047.50,1048.00,413,104,517.00
02/09/2004,13:18,1047.75,1048.00,1047.50,1047.75,61,252,313.00
02/09/2004,13:19,1047.75,1047.75,1047.25,1047.50,384,886,1270.00
02/09/2004,13:20,1047.75,1048.25,1047.50,1048.00,1209,49,1258.00
02/09/2004,13:21,1048.25,1048.25,1047.50,1047.50,172,1163,1335.00
02/09/2004,13:22,1047.50,1047.75,1047.25,1047.75,319,329,648.00
02/09/2004,13:23,1047.75,1047.75,1047.50,1047.50,39,568,607.00
02/09/2004,13:24,1047.50,1047.75,1047.25,1047.50,233,486,719.00
02/09/2004,13:25,1047.25,1047.50,1047.25,1047.50,516,18,534.00
02/09/2004,13:26,1047.25,1047.50,1047.00,1047.50,659,1265,1924.00
02/09/2004,13:27,1047.25,1047.50,1047.00,1047.25,179,529,708.00
02/09/2004,13:28,1047.25,1047.50,1047.00,1047.25,552,621,1173.00
02/09/2004,13:29,1047.25,1047.75,1047.25,1047.75,565,37,602.00
02/09/2004,13:30,1047.75,1047.75,1047.50,1047.75,100,163,263.00
02/09/2004,13:31,1047.75,1048.00,1047.50,1048.00,640,453,1093.00
02/09/2004,13:32,1048.00,1048.00,1047.75,1048.00,52,35,87.00
02/09/2004,13:33,1047.75,1048.00,1047.50,1047.75,135,368,503.00
02/09/2004,13:34,1047.75,1048.00,1047.50,1047.75,204,5,209.00
02/09/2004,13:35,1047.75,1048.00,1047.50,1047.75,102,88,190.00
02/09/2004,13:36,1047.75,1047.75,1047.50,1047.50,14,222,236.00
02/09/2004,13:37,1047.75,1047.75,1047.50,1047.75,38,16,54.00
02/09/2004,13:38,1047.75,1047.75,1047.50,1047.75,61,335,396.00
02/09/2004,13:39,1047.75,1047.75,1047.50,1047.50,253,14,267.00
02/09/2004,13:40,1047.50,1047.75,1047.25,1047.50,371,483,854.00
02/09/2004,13:41,1047.50,1047.50,1046.75,1046.75,514,2470,2984.00
02/09/2004,13:42,1046.75,1047.25,1046.50,1046.75,1029,1423,2452.00
02/09/2004,13:43,1047.00,1047.00,1046.75,1047.00,475,25,500.00
02/09/2004,13:44,1047.00,1047.00,1046.50,1046.75,158,477,635.00
02/09/2004,13:45,1046.75,1047.25,1046.50,1047.00,746,1054,1800.00
02/09/2004,13:46,1047.00,1047.25,1046.75,1047.00,418,491,909.00
02/09/2004,13:47,1047.00,1047.50,1047.00,1047.25,1061,84,1145.00
02/09/2004,13:48,1047.25,1047.25,1047.00,1047.00,545,4,549.00
02/09/2004,13:49,1047.25,1047.50,1047.00,1047.25,207,777,984.00
02/09/2004,13:50,1047.25,1047.75,1047.25,1047.50,578,567,1145.00
02/09/2004,13:51,1047.50,1047.50,1047.25,1047.50,351,12,363.00
02/09/2004,13:52,1047.50,1047.75,1047.50,1047.75,71,12,83.00
02/09/2004,13:53,1047.50,1048.00,1047.25,1047.50,998,1340,2338.00
02/09/2004,13:54,1047.50,1047.50,1047.25,1047.25,441,457,898.00
02/09/2004,13:55,1047.25,1047.50,1047.00,1047.00,147,936,1083.00
02/09/2004,13:56,1047.00,1047.00,1046.25,1046.50,1650,3756,5406.00
02/09/2004,13:57,1046.25,1046.50,1046.00,1046.25,195,2330,2525.00
02/09/2004,13:58,1046.25,1046.25,1046.00,1046.25,922,85,1007.00
02/09/2004,13:59,1046.00,1046.25,1045.50,1045.50,1118,2527,3645.00
02/09/2004,14:00,1045.75,1045.75,1045.00,1045.50,1171,1593,2764.00
02/09/2004,14:01,1045.50,1045.75,1045.00,1045.00,1188,1287,2475.00
02/09/2004,14:02,1045.25,1045.25,1044.50,1045.00,2270,3161,5431.00
02/09/2004,14:03,1045.00,1045.00,1044.50,1045.00,885,1034,1919.00
02/09/2004,14:04,1044.75,1045.25,1044.75,1045.00,1166,605,1771.00
02/09/2004,14:05,1045.00,1045.50,1045.00,1045.25,711,604,1315.00
02/09/2004,14:06,1045.25,1045.25,1044.75,1045.00,488,803,1291.00
02/09/2004,14:07,1045.00,1045.25,1044.75,1044.75,219,267,486.00
02/09/2004,14:08,1044.75,1045.50,1044.75,1045.00,1158,450,1608.00
02/09/2004,14:09,1045.25,1045.25,1044.75,1045.00,574,983,1557.00
02/09/2004,14:10,1045.00,1045.25,1044.75,1045.00,142,334,476.00
02/09/2004,14:11,1044.75,1044.75,1044.25,1044.50,1818,3029,4847.00
02/09/2004,14:12,1044.50,1045.00,1044.50,1045.00,1329,278,1607.00
02/09/2004,14:13,1045.00,1045.25,1044.75,1045.25,1883,787,2670.00
02/09/2004,14:14,1045.25,1045.25,1045.00,1045.25,1477,50,1527.00
02/09/2004,14:15,1045.00,1045.25,1044.75,1044.75,101,861,962.00
02/09/2004,14:16,1044.75,1045.25,1044.75,1045.00,353,1114,1467.00
02/09/2004,14:17,1045.00,1045.75,1045.00,1045.75,2324,217,2541.00
02/09/2004,14:18,1045.50,1045.75,1045.50,1045.50,173,87,260.00
02/09/2004,14:19,1045.75,1045.75,1045.50,1045.50,1576,542,2118.00
02/09/2004,14:20,1045.75,1045.75,1045.25,1045.25,188,524,712.00
02/09/2004,14:21,1045.50,1045.50,1045.00,1045.25,642,1358,2000.00
02/09/2004,14:22,1045.00,1045.50,1045.00,1045.25,667,429,1096.00
02/09/2004,14:23,1045.25,1045.50,1045.00,1045.25,290,316,606.00
02/09/2004,14:24,1045.50,1045.50,1045.25,1045.25,30,404,434.00
02/09/2004,14:25,1045.25,1045.50,1044.25,1044.25,215,2864,3079.00
02/09/2004,14:26,1044.25,1045.00,1044.25,1044.50,1853,859,2712.00
02/09/2004,14:27,1044.50,1044.50,1044.00,1044.50,604,1647,2251.00
02/09/2004,14:28,1044.50,1044.75,1044.50,1044.50,474,828,1302.00
02/09/2004,14:29,1044.75,1044.75,1044.00,1044.25,302,931,1233.00
02/09/2004,14:30,1044.50,1044.75,1044.25,1044.75,296,202,498.00
02/09/2004,14:31,1044.50,1045.00,1044.50,1045.00,783,93,876.00
02/09/2004,14:32,1044.75,1044.75,1044.50,1044.50,151,1286,1437.00
02/09/2004,14:33,1044.50,1045.00,1044.50,1045.00,896,181,1077.00
02/09/2004,14:34,1045.00,1045.00,1044.50,1044.50,805,1331,2136.00
02/09/2004,14:35,1044.50,1044.75,1044.25,1044.75,778,479,1257.00
02/09/2004,14:36,1044.75,1045.25,1044.75,1045.25,1813,303,2116.00
02/09/2004,14:37,1045.25,1045.25,1045.00,1045.00,29,481,510.00
02/09/2004,14:38,1045.00,1045.25,1045.00,1045.00,70,334,404.00
02/09/2004,14:39,1045.00,1045.25,1044.75,1045.25,322,48,370.00
02/09/2004,14:40,1045.25,1045.50,1045.00,1045.50,2028,162,2190.00
02/09/2004,14:41,1045.50,1045.75,1045.25,1045.50,954,319,1273.00
02/09/2004,14:42,1045.50,1046.00,1045.50,1045.75,2082,1371,3453.00
02/09/2004,14:43,1045.75,1046.00,1045.50,1045.75,529,726,1255.00
02/09/2004,14:44,1045.75,1046.25,1045.75,1046.00,669,601,1270.00
02/09/2004,14:45,1046.25,1046.25,1045.75,1045.75,35,484,519.00
02/09/2004,14:46,1045.75,1046.00,1045.75,1045.75,32,478,510.00
02/09/2004,14:47,1045.75,1046.00,1045.75,1045.75,65,190,255.00
02/09/2004,14:48,1045.75,1046.00,1045.50,1046.00,560,319,879.00
02/09/2004,14:49,1045.75,1046.00,1045.75,1045.75,415,21,436.00
02/09/2004,14:50,1046.00,1046.00,1045.00,1045.00,68,2202,2270.00
02/09/2004,14:51,1045.00,1045.25,1044.75,1045.25,1642,1026,2668.00
02/09/2004,14:52,1045.50,1045.75,1045.25,1045.25,673,847,1520.00
02/09/2004,14:53,1045.25,1045.50,1045.25,1045.50,472,42,514.00
02/09/2004,14:54,1045.25,1045.50,1045.00,1045.25,509,413,922.00
02/09/2004,14:55,1045.25,1045.50,1044.50,1044.50,360,1752,2112.00
02/09/2004,14:56,1044.50,1045.00,1044.50,1044.75,847,1832,2679.00
02/09/2004,14:57,1045.00,1045.00,1044.50,1044.50,459,556,1015.00
02/09/2004,14:58,1044.50,1044.75,1044.25,1044.75,772,1699,2471.00
02/09/2004,14:59,1044.75,1045.00,1044.50,1044.75,1033,208,1241.00
02/09/2004,15:00,1044.75,1045.00,1044.50,1044.75,1108,2427,3535.00
02/09/2004,15:01,1044.75,1045.25,1044.50,1045.25,1860,1668,3528.00
02/09/2004,15:02,1045.25,1045.50,1044.75,1045.00,1524,2155,3679.00
02/09/2004,15:03,1045.25,1045.25,1044.75,1045.25,705,315,1020.00
02/09/2004,15:04,1045.00,1045.25,1045.00,1045.00,79,340,419.00
02/09/2004,15:05,1045.00,1045.00,1044.75,1045.00,14,337,351.00
02/09/2004,15:06,1045.00,1045.25,1044.50,1045.00,755,845,1600.00
02/09/2004,15:07,1045.25,1045.25,1045.00,1045.00,39,121,160.00
02/09/2004,15:08,1045.25,1045.50,1045.00,1045.25,917,315,1232.00
02/09/2004,15:09,1045.50,1045.75,1045.25,1045.50,924,762,1686.00
02/09/2004,15:10,1045.75,1045.75,1045.50,1045.75,265,97,362.00
02/09/2004,15:11,1045.75,1046.00,1045.50,1045.75,666,299,965.00
02/09/2004,15:12,1045.75,1046.00,1045.50,1045.75,313,1300,1613.00
02/09/2004,15:13,1045.75,1046.25,1045.75,1046.25,769,172,941.00
02/09/2004,15:14,1046.25,1046.50,1046.00,1046.50,1961,436,2397.00
02/09/2004,15:15,1046.50,1046.75,1045.75,1046.50,1932,1438,3370.00
02/09/2004,15:31,1046.50,1046.75,1046.25,1046.50,210,85,295.00
02/09/2004,15:32,1046.50,1046.75,1046.50,1046.50,10,20,30.00
02/09/2004,15:33,1046.75,1046.75,1046.50,1046.50,41,43,84.00
02/09/2004,15:34,1046.50,1046.50,1046.50,1046.50,0,125,125.00
02/09/2004,15:35,1046.50,1046.50,1046.25,1046.50,11,83,94.00
02/09/2004,15:36,1046.50,1046.50,1046.25,1046.25,43,7,50.00
02/09/2004,15:37,1046.25,1046.75,1046.00,1046.25,25,337,362.00
02/09/2004,15:38,1046.00,1046.25,1046.00,1046.25,28,2,30.00
02/09/2004,15:39,1046.25,1046.25,1046.25,1046.25,5,0,5.00
02/09/2004,15:40,1046.00,1046.00,1046.00,1046.00,0,305,305.00
02/09/2004,15:41,1045.75,1046.00,1045.75,1046.00,130,2,132.00
02/09/2004,15:42,1046.00,1046.25,1045.75,1046.00,51,208,259.00
02/09/2004,15:43,1046.00,1046.00,1045.75,1046.00,10,4,14.00
02/09/2004,15:44,1046.00,1046.00,1046.00,1046.00,48,0,48.00
02/09/2004,15:45,1046.00,1046.25,1046.00,1046.25,5,0,5.00
02/09/2004,15:47,1046.25,1046.25,1046.25,1046.25,2,0,2.00
02/09/2004,15:48,1046.25,1046.25,1046.25,1046.25,22,0,22.00
02/09/2004,15:49,1046.25,1046.25,1046.25,1046.25,2,0,2.00
02/09/2004,15:50,1046.00,1046.25,1046.00,1046.25,7,4,11.00
02/09/2004,15:53,1046.25,1046.25,1046.25,1046.25,1,0,1.00
02/09/2004,15:54,1046.00,1046.00,1046.00,1046.00,0,6,6.00
02/09/2004,15:55,1046.00,1046.00,1046.00,1046.00,0,3,3.00
02/09/2004,15:56,1046.00,1046.00,1046.00,1046.00,0,36,36.00
02/09/2004,15:57,1046.25,1046.25,1046.00,1046.00,1,1,2.00
02/09/2004,15:59,1046.25,1046.25,1046.00,1046.00,1,1,2.00
02/09/2004,16:00,1046.25,1046.25,1046.00,1046.00,7,10,17.00
02/09/2004,17:01,1046.00,1046.25,1046.00,1046.00,2,3,5.00
02/09/2004,17:04,1045.75,1045.75,1045.75,1045.75,0,1,1.00
02/09/2004,17:05,1046.00,1046.00,1046.00,1046.00,1,0,1.00
02/09/2004,17:06,1046.00,1046.00,1045.75,1045.75,1,1,2.00
02/09/2004,17:07,1046.00,1046.00,1046.00,1046.00,16,0,16.00
02/09/2004,17:08,1046.00,1046.00,1046.00,1046.00,1,0,1.00
02/09/2004,17:13,1045.75,1045.75,1045.75,1045.75,0,1,1.00
02/09/2004,17:14,1046.00,1046.00,1046.00,1046.00,15,0,15.00
02/09/2004,17:15,1046.00,1046.00,1046.00,1046.00,13,0,13.00
02/09/2004,17:16,1046.00,1046.00,1046.00,1046.00,12,0,12.00
02/09/2004,17:17,1046.00,1046.00,1046.00,1046.00,5,0,5.00
02/09/2004,17:25,1046.00,1046.00,1046.00,1046.00,1,0,1.00
02/09/2004,17:27,1045.75,1046.00,1045.75,1046.00,2,8,10.00
02/09/2004,17:29,1046.00,1046.00,1046.00,1046.00,2,0,2.00
02/09/2004,17:31,1046.00,1046.00,1046.00,1046.00,3,0,3.00
02/09/2004,17:32,1045.75,1045.75,1045.75,1045.75,0,2,2.00
02/09/2004,17:33,1045.75,1045.75,1045.75,1045.75,0,1,1.00
02/09/2004,17:38,1046.00,1046.00,1046.00,1046.00,1,0,1.00
02/09/2004,17:39,1046.00,1046.00,1046.00,1046.00,2,0,2.00
02/09/2004,17:45,1046.00,1046.00,1046.00,1046.00,1,0,1.00
02/09/2004,17:46,1045.75,1046.00,1045.75,1046.00,1,1,2.00
02/09/2004,17:50,1046.00,1046.00,1046.00,1046.00,1,0,1.00
02/09/2004,17:53,1046.00,1046.00,1046.00,1046.00,2,0,2.00
02/09/2004,18:00,1046.00,1046.00,1046.00,1046.00,14,0,14.00
02/09/2004,18:01,1046.00,1046.00,1046.00,1046.00,38,0,38.00
02/09/2004,18:03,1046.00,1046.00,1046.00,1046.00,1,0,1.00
02/09/2004,18:04,1046.00,1046.00,1046.00,1046.00,1,0,1.00
02/09/2004,18:07,1046.00,1046.00,1046.00,1046.00,13,0,13.00
02/09/2004,18:12,1046.00,1046.00,1046.00,1046.00,2,0,2.00
02/09/2004,18:14,1046.25,1046.25,1046.25,1046.25,2,0,2.00
02/09/2004,18:17,1046.25,1046.25,1046.25,1046.25,1,0,1.00
02/09/2004,18:18,1046.25,1046.25,1046.25,1046.25,1,0,1.00
02/09/2004,18:23,1046.25,1046.25,1046.25,1046.25,2,0,2.00
02/09/2004,18:24,1046.25,1046.25,1046.25,1046.25,1,0,1.00
02/09/2004,18:26,1046.25,1046.25,1046.25,1046.25,3,0,3.00
02/09/2004,18:30,1046.25,1046.25,1046.00,1046.00,3,1,4.00
02/09/2004,18:33,1046.00,1046.00,1046.00,1046.00,0,3,3.00
02/09/2004,18:36,1046.25,1046.25,1046.25,1046.25,1,0,1.00
02/09/2004,18:40,1046.25,1046.25,1046.25,1046.25,4,0,4.00
02/09/2004,18:47,1046.00,1046.00,1046.00,1046.00,0,1,1.00
02/09/2004,19:01,1046.25,1046.25,1046.25,1046.25,1,0,1.00
02/09/2004,19:02,1046.25,1046.25,1046.25,1046.25,1,0,1.00
02/09/2004,19:04,1046.25,1046.25,1046.00,1046.00,3,5,8.00
02/09/2004,19:05,1046.00,1046.00,1046.00,1046.00,0,10,10.00
02/09/2004,19:17,1046.00,1046.00,1046.00,1046.00,0,1,1.00
02/09/2004,19:18,1046.00,1046.00,1046.00,1046.00,0,10,10.00
02/09/2004,19:19,1046.00,1046.00,1046.00,1046.00,0,12,12.00
02/09/2004,19:20,1045.75,1045.75,1045.75,1045.75,0,2,2.00
02/09/2004,19:21,1046.00,1046.00,1046.00,1046.00,6,0,6.00
02/09/2004,19:23,1046.25,1046.25,1046.25,1046.25,1,0,1.00
02/09/2004,19:26,1046.00,1046.00,1046.00,1046.00,0,1,1.00
02/09/2004,19:29,1046.00,1046.00,1046.00,1046.00,0,5,5.00
02/09/2004,19:35,1046.00,1046.00,1046.00,1046.00,0,1,1.00
02/09/2004,19:39,1046.00,1046.00,1046.00,1046.00,0,3,3.00
02/09/2004,19:42,1046.00,1046.00,1046.00,1046.00,0,2,2.00
02/09/2004,19:43,1045.75,1045.75,1045.75,1045.75,0,1,1.00
02/09/2004,19:47,1046.00,1046.00,1045.75,1045.75,1,8,9.00
02/09/2004,19:48,1046.00,1046.00,1046.00,1046.00,9,0,9.00
02/09/2004,19:52,1045.75,1046.00,1045.75,1045.75,1,12,13.00
02/09/2004,19:53,1046.00,1046.00,1046.00,1046.00,2,0,2.00
02/09/2004,19:59,1046.00,1046.00,1046.00,1046.00,1,0,1.00
02/09/2004,20:00,1046.00,1046.00,1046.00,1046.00,2,0,2.00
02/09/2004,20:01,1046.00,1046.00,1046.00,1046.00,6,0,6.00
02/09/2004,20:03,1045.75,1045.75,1045.75,1045.75,0,99,99.00
02/09/2004,20:04,1045.75,1045.75,1045.75,1045.75,0,11,11.00
02/09/2004,20:05,1045.75,1045.75,1045.75,1045.75,0,9,9.00
02/09/2004,20:06,1045.75,1045.75,1045.75,1045.75,0,12,12.00
02/09/2004,20:07,1045.75,1045.75,1045.75,1045.75,0,1,1.00
02/09/2004,20:08,1045.75,1045.75,1045.50,1045.50,0,90,90.00
02/09/2004,20:09,1045.50,1045.50,1045.50,1045.50,0,16,16.00
02/09/2004,20:10,1045.50,1045.50,1045.50,1045.50,0,1,1.00
02/09/2004,20:12,1045.50,1045.50,1045.50,1045.50,0,1,1.00
02/09/2004,20:18,1045.50,1045.50,1045.50,1045.50,0,1,1.00
02/09/2004,20:21,1045.50,1045.50,1045.50,1045.50,0,15,15.00
02/09/2004,20:28,1045.50,1045.50,1045.50,1045.50,0,1,1.00
02/09/2004,20:33,1045.75,1045.75,1045.75,1045.75,50,0,50.00
02/09/2004,20:34,1045.50,1046.00,1045.50,1046.00,2,1,3.00
02/09/2004,20:35,1045.75,1045.75,1045.75,1045.75,0,3,3.00
02/09/2004,20:36,1045.75,1045.75,1045.75,1045.75,0,2,2.00
02/09/2004,20:40,1045.75,1045.75,1045.75,1045.75,0,1,1.00
02/09/2004,20:41,1045.75,1045.75,1045.75,1045.75,0,3,3.00
02/09/2004,20:42,1045.75,1045.75,1045.75,1045.75,0,1,1.00
02/09/2004,20:43,1045.75,1045.75,1045.75,1045.75,0,1,1.00
02/09/2004,20:45,1046.00,1046.00,1046.00,1046.00,1,0,1.00
02/09/2004,20:47,1046.00,1046.00,1046.00,1046.00,36,0,36.00
02/09/2004,20:48,1046.00,1046.25,1046.00,1046.25,13,0,13.00
02/09/2004,20:50,1045.75,1045.75,1045.75,1045.75,0,1,1.00
02/09/2004,20:53,1046.00,1046.00,1046.00,1046.00,6,0,6.00
02/09/2004,20:59,1046.00,1046.00,1045.75,1045.75,1,1,2.00
02/09/2004,21:06,1046.00,1046.00,1046.00,1046.00,2,0,2.00
02/09/2004,21:09,1045.75,1045.75,1045.75,1045.75,0,2,2.00
02/09/2004,21:12,1046.00,1046.00,1046.00,1046.00,2,0,2.00
02/09/2004,21:13,1045.75,1045.75,1045.75,1045.75,0,2,2.00
02/09/2004,21:14,1046.00,1046.00,1046.00,1046.00,1,0,1.00
02/09/2004,21:17,1045.75,1045.75,1045.75,1045.75,0,2,2.00
02/09/2004,21:19,1045.75,1045.75,1045.75,1045.75,0,2,2.00
02/09/2004,21:23,1045.75,1045.75,1045.75,1045.75,0,1,1.00
02/09/2004,21:30,1045.75,1045.75,1045.75,1045.75,0,10,10.00
02/09/2004,21:32,1045.75,1045.75,1045.50,1045.50,0,3,3.00
02/09/2004,21:33,1045.75,1045.75,1045.75,1045.75,1,0,1.00
02/09/2004,21:34,1046.00,1046.00,1046.00,1046.00,3,0,3.00
02/09/2004,21:36,1045.75,1045.75,1045.75,1045.75,0,2,2.00
02/09/2004,21:39,1045.75,1045.75,1045.75,1045.75,0,1,1.00
02/09/2004,21:43,1045.75,1045.75,1045.75,1045.75,0,1,1.00
02/09/2004,21:44,1045.75,1045.75,1045.75,1045.75,0,1,1.00
02/09/2004,21:46,1045.75,1045.75,1045.75,1045.75,0,1,1.00
02/09/2004,21:47,1045.50,1045.50,1045.50,1045.50,0,1,1.00
02/09/2004,21:52,1045.50,1045.50,1045.50,1045.50,0,1,1.00
02/09/2004,21:54,1045.50,1045.50,1045.50,1045.50,0,1,1.00
02/09/2004,22:00,1045.50,1045.50,1045.50,1045.50,0,2,2.00
02/09/2004,22:02,1045.75,1045.75,1045.75,1045.75,8,0,8.00
02/09/2004,22:05,1046.00,1046.00,1046.00,1046.00,40,0,40.00
02/09/2004,22:06,1046.00,1046.25,1046.00,1046.25,13,0,13.00
02/09/2004,22:07,1046.25,1046.25,1046.25,1046.25,52,0,52.00
02/09/2004,22:08,1046.25,1046.50,1046.25,1046.25,25,3,28.00
02/09/2004,22:09,1046.25,1046.50,1046.25,1046.50,10,12,22.00
02/09/2004,22:10,1046.25,1046.25,1046.25,1046.25,0,2,2.00
02/09/2004,22:13,1046.25,1046.25,1046.25,1046.25,0,1,1.00
02/09/2004,22:15,1046.25,1046.25,1046.25,1046.25,0,1,1.00
02/09/2004,22:16,1046.25,1046.25,1046.25,1046.25,0,3,3.00
02/09/2004,22:25,1046.25,1046.25,1046.25,1046.25,0,1,1.00
02/09/2004,22:26,1046.25,1046.25,1046.25,1046.25,0,2,2.00
02/09/2004,22:30,1046.25,1046.25,1046.25,1046.25,0,1,1.00
02/09/2004,22:31,1046.25,1046.50,1046.25,1046.50,1,10,11.00
02/09/2004,22:32,1046.25,1046.25,1046.25,1046.25,0,45,45.00
02/09/2004,22:33,1046.25,1046.25,1046.00,1046.00,0,50,50.00
02/09/2004,22:37,1046.00,1046.00,1046.00,1046.00,0,15,15.00
02/09/2004,22:38,1046.00,1046.00,1046.00,1046.00,0,1,1.00
02/09/2004,22:39,1045.75,1045.75,1045.75,1045.75,0,2,2.00
02/09/2004,22:45,1045.75,1046.00,1045.75,1045.75,3,39,42.00
02/09/2004,22:46,1045.75,1045.75,1045.75,1045.75,0,2,2.00
02/09/2004,22:47,1045.75,1045.75,1045.75,1045.75,0,1,1.00
02/09/2004,22:49,1045.50,1045.50,1045.50,1045.50,0,10,10.00
02/09/2004,22:51,1045.50,1045.50,1045.50,1045.50,0,23,23.00
02/09/2004,22:52,1045.50,1045.50,1045.50,1045.50,0,20,20.00
02/09/2004,22:59,1045.50,1045.50,1045.50,1045.50,0,5,5.00
02/09/2004,23:00,1045.75,1045.75,1045.75,1045.75,1,0,1.00
02/09/2004,23:01,1046.00,1046.00,1046.00,1046.00,6,0,6.00
02/09/2004,23:02,1046.00,1046.00,1046.00,1046.00,1,0,1.00
02/09/2004,23:03,1046.00,1046.00,1046.00,1046.00,1,0,1.00
02/09/2004,23:04,1046.00,1046.00,1046.00,1046.00,1,0,1.00
02/09/2004,23:15,1045.75,1045.75,1045.75,1045.75,0,5,5.00
02/09/2004,23:23,1045.50,1045.50,1045.50,1045.50,0,3,3.00
02/09/2004,23:32,1046.00,1046.00,1046.00,1046.00,1,0,1.00
02/09/2004,23:39,1046.00,1046.00,1046.00,1046.00,1,0,1.00
02/10/2004,00:02,1045.75,1045.75,1045.75,1045.75,0,1,1.00
02/10/2004,00:06,1045.75,1045.75,1045.75,1045.75,0,1,1.00
02/10/2004,00:09,1045.75,1045.75,1045.75,1045.75,0,2,2.00
02/10/2004,00:10,1046.00,1046.00,1046.00,1046.00,10,0,10.00
02/10/2004,00:11,1045.75,1045.75,1045.75,1045.75,0,4,4.00
02/10/2004,00:16,1046.00,1046.00,1046.00,1046.00,3,0,3.00
02/10/2004,00:17,1046.25,1046.25,1046.00,1046.00,1,1,2.00
02/10/2004,00:25,1046.25,1046.25,1046.25,1046.25,8,0,8.00
02/10/2004,00:27,1046.00,1046.00,1046.00,1046.00,0,1,1.00
02/10/2004,00:35,1046.00,1046.00,1045.75,1046.00,3,24,27.00
02/10/2004,00:36,1045.75,1045.75,1045.75,1045.75,0,3,3.00
02/10/2004,00:45,1046.00,1046.00,1046.00,1046.00,1,0,1.00
02/10/2004,00:59,1045.75,1045.75,1045.75,1045.75,0,1,1.00
02/10/2004,01:00,1045.75,1045.75,1045.75,1045.75,0,1,1.00
02/10/2004,01:05,1046.00,1046.00,1046.00,1046.00,3,0,3.00
02/10/2004,01:07,1045.75,1045.75,1045.75,1045.75,0,1,1.00
02/10/2004,01:10,1046.00,1046.00,1046.00,1046.00,10,0,10.00
02/10/2004,01:11,1045.75,1045.75,1045.75,1045.75,0,3,3.00
02/10/2004,01:13,1046.00,1046.00,1046.00,1046.00,1,0,1.00
02/10/2004,01:18,1046.25,1046.25,1046.25,1046.25,13,0,13.00
02/10/2004,01:19,1046.25,1046.50,1046.25,1046.50,16,0,16.00
02/10/2004,01:20,1046.25,1046.25,1046.25,1046.25,0,5,5.00
02/10/2004,01:21,1046.25,1046.25,1046.25,1046.25,0,1,1.00
02/10/2004,01:28,1046.25,1046.25,1046.25,1046.25,0,2,2.00
02/10/2004,01:30,1046.25,1046.75,1046.25,1046.50,50,6,56.00
02/10/2004,01:31,1046.50,1046.50,1046.50,1046.50,0,5,5.00
02/10/2004,01:32,1046.50,1046.50,1046.50,1046.50,0,3,3.00
02/10/2004,01:34,1046.25,1046.50,1046.25,1046.25,1,2,3.00
02/10/2004,01:37,1046.25,1046.25,1046.25,1046.25,0,1,1.00
02/10/2004,01:38,1046.00,1046.25,1046.00,1046.00,3,63,66.00
02/10/2004,01:39,1046.00,1046.00,1045.75,1045.75,0,32,32.00
02/10/2004,01:40,1045.75,1045.75,1045.75,1045.75,0,30,30.00
02/10/2004,01:41,1045.75,1045.75,1045.75,1045.75,0,10,10.00
02/10/2004,01:42,1045.75,1045.75,1045.50,1045.50,0,7,7.00
02/10/2004,01:44,1045.75,1045.75,1045.75,1045.75,6,0,6.00
02/10/2004,01:45,1046.00,1046.25,1046.00,1046.25,18,0,18.00
02/10/2004,01:47,1046.25,1046.25,1046.25,1046.25,20,0,20.00
02/10/2004,01:50,1046.00,1046.00,1046.00,1046.00,0,11,11.00
02/10/2004,01:51,1046.00,1046.00,1046.00,1046.00,0,17,17.00
02/10/2004,01:52,1046.00,1046.00,1046.00,1046.00,0,7,7.00
02/10/2004,01:53,1046.25,1046.25,1046.25,1046.25,1,0,1.00
02/10/2004,01:54,1046.25,1046.25,1046.25,1046.25,17,0,17.00
02/10/2004,01:55,1046.00,1046.00,1046.00,1046.00,0,7,7.00
02/10/2004,01:56,1046.00,1046.00,1046.00,1046.00,0,8,8.00
02/10/2004,01:57,1046.25,1046.25,1046.25,1046.25,1,0,1.00
02/10/2004,01:59,1046.25,1046.25,1046.25,1046.25,47,0,47.00
02/10/2004,02:00,1046.50,1046.75,1046.25,1046.25,88,41,129.00
02/10/2004,02:01,1046.50,1046.75,1046.25,1046.75,46,11,57.00
02/10/2004,02:02,1046.75,1046.75,1046.50,1046.50,27,24,51.00
02/10/2004,02:03,1046.50,1046.75,1046.50,1046.75,6,42,48.00
02/10/2004,02:04,1046.50,1046.50,1046.50,1046.50,0,40,40.00
02/10/2004,02:05,1046.50,1046.50,1046.00,1046.25,11,48,59.00
02/10/2004,02:06,1046.25,1046.25,1046.00,1046.00,18,45,63.00
02/10/2004,02:07,1046.25,1046.25,1046.25,1046.25,5,0,5.00
02/10/2004,02:08,1046.25,1046.25,1046.25,1046.25,7,0,7.00
02/10/2004,02:09,1046.50,1046.50,1046.50,1046.50,1,0,1.00
02/10/2004,02:10,1046.25,1046.25,1046.00,1046.25,15,60,75.00
02/10/2004,02:11,1046.25,1046.25,1046.00,1046.00,25,1,26.00
02/10/2004,02:13,1046.25,1046.25,1046.25,1046.25,45,0,45.00
02/10/2004,02:14,1046.25,1046.25,1046.00,1046.00,10,42,52.00
02/10/2004,02:16,1046.00,1046.00,1046.00,1046.00,0,8,8.00
02/10/2004,02:18,1046.00,1046.00,1045.75,1046.00,1,29,30.00
02/10/2004,02:19,1045.75,1046.00,1045.75,1046.00,9,1,10.00
02/10/2004,02:20,1046.00,1046.00,1046.00,1046.00,39,0,39.00
02/10/2004,02:21,1046.00,1046.25,1046.00,1046.25,6,0,6.00
02/10/2004,02:22,1046.25,1046.50,1046.25,1046.50,151,6,157.00
02/10/2004,02:23,1046.75,1046.75,1046.75,1046.75,138,0,138.00
02/10/2004,02:24,1046.75,1046.75,1046.75,1046.75,34,0,34.00
02/10/2004,02:25,1047.00,1047.00,1047.00,1047.00,129,0,129.00
02/10/2004,02:26,1047.25,1047.25,1047.00,1047.00,5,36,41.00
02/10/2004,02:27,1047.00,1047.00,1046.50,1046.50,0,96,96.00
02/10/2004,02:28,1046.75,1046.75,1046.75,1046.75,66,0,66.00
02/10/2004,02:29,1046.50,1046.75,1046.50,1046.75,20,2,22.00
02/10/2004,02:30,1046.75,1047.00,1046.75,1047.00,23,0,23.00
02/10/2004,02:31,1046.75,1046.75,1046.75,1046.75,0,2,2.00
02/10/2004,02:32,1046.50,1047.00,1046.50,1047.00,14,1,15.00
02/10/2004,02:34,1047.00,1047.00,1047.00,1047.00,11,0,11.00
02/10/2004,02:36,1046.75,1047.00,1046.75,1046.75,3,33,36.00
02/10/2004,02:37,1046.75,1046.75,1046.75,1046.75,0,18,18.00
02/10/2004,02:38,1046.75,1046.75,1046.75,1046.75,0,2,2.00
02/10/2004,02:40,1046.75,1046.75,1046.50,1046.75,1,30,31.00
02/10/2004,02:41,1046.75,1047.00,1046.75,1046.75,20,4,24.00
02/10/2004,02:42,1047.00,1047.00,1047.00,1047.00,10,0,10.00
02/10/2004,02:43,1047.00,1047.00,1047.00,1047.00,10,0,10.00
02/10/2004,02:44,1047.25,1047.25,1047.00,1047.00,2,8,10.00
02/10/2004,02:45,1047.25,1047.25,1047.00,1047.00,136,35,171.00
02/10/2004,02:46,1047.00,1047.00,1047.00,1047.00,0,2,2.00
02/10/2004,02:47,1047.00,1047.00,1047.00,1047.00,0,3,3.00
02/10/2004,02:48,1047.00,1047.00,1047.00,1047.00,0,5,5.00
02/10/2004,02:49,1047.00,1047.00,1047.00,1047.00,0,13,13.00
02/10/2004,02:50,1046.75,1046.75,1046.75,1046.75,0,8,8.00
02/10/2004,02:51,1046.50,1046.50,1046.25,1046.25,0,42,42.00
02/10/2004,02:52,1046.25,1046.25,1046.25,1046.25,0,8,8.00
02/10/2004,02:53,1046.25,1046.25,1046.25,1046.25,0,20,20.00
02/10/2004,02:56,1046.00,1046.00,1046.00,1046.00,0,28,28.00
02/10/2004,02:58,1046.00,1046.00,1046.00,1046.00,0,1,1.00
02/10/2004,02:59,1046.00,1046.00,1046.00,1046.00,0,4,4.00
02/10/2004,03:00,1045.75,1045.75,1045.50,1045.50,0,260,260.00
02/10/2004,03:01,1045.50,1045.75,1045.50,1045.75,5,12,17.00
02/10/2004,03:02,1045.75,1045.75,1045.75,1045.75,5,0,5.00
02/10/2004,03:04,1045.75,1045.75,1045.50,1045.50,1,48,49.00
02/10/2004,03:05,1045.50,1045.75,1045.50,1045.75,26,242,268.00
02/10/2004,03:06,1045.75,1045.75,1045.50,1045.50,3,100,103.00
02/10/2004,03:07,1045.75,1045.75,1045.75,1045.75,9,0,9.00
02/10/2004,03:08,1045.50,1045.75,1045.50,1045.50,4,131,135.00
02/10/2004,03:09,1045.25,1045.50,1045.25,1045.25,2,260,262.00
02/10/2004,03:10,1045.25,1045.25,1045.25,1045.25,0,63,63.00
02/10/2004,03:11,1045.25,1045.25,1045.00,1045.00,5,32,37.00
02/10/2004,03:12,1045.00,1045.25,1045.00,1045.25,7,1,8.00
02/10/2004,03:13,1045.25,1045.50,1045.25,1045.25,27,8,35.00
02/10/2004,03:14,1045.25,1045.25,1045.25,1045.25,0,12,12.00
02/10/2004,03:15,1045.25,1045.25,1045.25,1045.25,0,1,1.00
02/10/2004,03:16,1045.25,1045.25,1045.25,1045.25,0,15,15.00
02/10/2004,03:17,1045.50,1045.50,1045.25,1045.25,2,32,34.00
02/10/2004,03:18,1045.00,1045.25,1044.75,1044.75,1,193,194.00
02/10/2004,03:20,1045.00,1045.25,1045.00,1045.25,5,0,5.00
02/10/2004,03:21,1045.00,1045.00,1045.00,1045.00,0,2,2.00
02/10/2004,03:24,1045.25,1045.25,1045.00,1045.00,1,1,2.00
02/10/2004,03:25,1045.25,1045.50,1045.25,1045.50,55,0,55.00
02/10/2004,03:26,1045.50,1045.50,1045.50,1045.50,4,0,4.00
02/10/2004,03:27,1045.50,1045.50,1045.25,1045.25,1,1,2.00
02/10/2004,03:28,1045.50,1045.50,1045.50,1045.50,74,0,74.00
02/10/2004,03:33,1045.25,1045.25,1045.25,1045.25,0,1,1.00
02/10/2004,03:35,1045.25,1045.25,1045.25,1045.25,0,30,30.00
02/10/2004,03:36,1045.25,1045.25,1045.25,1045.25,0,5,5.00
02/10/2004,03:37,1045.25,1045.25,1045.25,1045.25,0,4,4.00
02/10/2004,03:38,1045.25,1045.25,1045.25,1045.25,0,4,4.00
02/10/2004,03:39,1045.25,1045.25,1045.25,1045.25,0,1,1.00
02/10/2004,03:42,1045.50,1045.75,1045.50,1045.75,29,0,29.00
02/10/2004,03:43,1045.75,1045.75,1045.75,1045.75,1,0,1.00
02/10/2004,03:49,1045.50,1045.50,1045.25,1045.25,0,30,30.00
02/10/2004,03:50,1045.25,1045.25,1045.25,1045.25,0,5,5.00
02/10/2004,03:53,1045.50,1045.50,1045.50,1045.50,3,0,3.00
02/10/2004,03:55,1045.75,1045.75,1045.50,1045.50,1,1,2.00
02/10/2004,03:57,1045.50,1045.50,1045.50,1045.50,0,7,7.00
02/10/2004,03:58,1045.50,1045.50,1045.50,1045.50,0,2,2.00
02/10/2004,03:59,1045.50,1045.50,1045.50,1045.50,0,3,3.00
02/10/2004,04:00,1045.50,1045.50,1045.50,1045.50,0,1,1.00
02/10/2004,04:01,1045.50,1045.50,1045.50,1045.50,0,10,10.00
02/10/2004,04:02,1045.50,1045.50,1045.50,1045.50,0,1,1.00
02/10/2004,04:03,1045.50,1045.50,1045.50,1045.50,0,5,5.00
02/10/2004,04:04,1045.50,1045.50,1045.50,1045.50,0,1,1.00
02/10/2004,04:05,1045.50,1045.50,1045.25,1045.25,0,24,24.00
02/10/2004,04:06,1045.50,1045.50,1045.50,1045.50,5,0,5.00
02/10/2004,04:08,1045.50,1045.50,1045.50,1045.50,3,0,3.00
02/10/2004,04:09,1045.25,1045.25,1045.25,1045.25,0,1,1.00
02/10/2004,04:10,1045.50,1045.50,1045.25,1045.25,5,60,65.00
02/10/2004,04:11,1045.25,1045.50,1045.25,1045.25,1,20,21.00
02/10/2004,04:18,1045.50,1045.50,1045.50,1045.50,1,0,1.00
02/10/2004,04:19,1045.25,1045.50,1045.25,1045.50,13,1,14.00
02/10/2004,04:21,1045.50,1045.50,1045.50,1045.50,1,0,1.00
02/10/2004,04:23,1045.50,1045.50,1045.50,1045.50,15,0,15.00
02/10/2004,04:27,1045.50,1045.50,1045.50,1045.50,1,0,1.00
02/10/2004,04:29,1045.50,1045.50,1045.50,1045.50,31,0,31.00
02/10/2004,04:30,1045.50,1045.50,1045.50,1045.50,8,0,8.00
02/10/2004,04:31,1045.50,1045.50,1045.50,1045.50,1,0,1.00
02/10/2004,04:32,1045.50,1045.75,1045.25,1045.75,30,1,31.00
02/10/2004,04:33,1045.50,1045.50,1045.50,1045.50,0,5,5.00
02/10/2004,04:34,1045.50,1045.50,1045.50,1045.50,0,30,30.00
02/10/2004,04:35,1045.50,1045.50,1045.25,1045.25,0,37,37.00
02/10/2004,04:36,1045.25,1045.25,1045.25,1045.25,0,2,2.00
02/10/2004,04:37,1045.25,1045.25,1045.25,1045.25,0,16,16.00
02/10/2004,04:40,1045.25,1045.25,1045.25,1045.25,0,26,26.00
02/10/2004,04:41,1045.25,1045.25,1045.25,1045.25,0,11,11.00
02/10/2004,04:43,1045.50,1045.50,1045.25,1045.25,4,2,6.00
02/10/2004,04:44,1045.50,1045.50,1045.25,1045.25,2,5,7.00
02/10/2004,04:45,1045.25,1045.25,1045.25,1045.25,0,1,1.00
02/10/2004,04:47,1045.25,1045.25,1045.25,1045.25,0,13,13.00
02/10/2004,04:48,1045.25,1045.25,1045.25,1045.25,0,2,2.00
02/10/2004,04:49,1045.50,1045.50,1045.50,1045.50,25,0,25.00
02/10/2004,04:51,1045.25,1045.25,1045.25,1045.25,0,15,15.00
02/10/2004,04:52,1045.00,1045.00,1045.00,1045.00,0,31,31.00
02/10/2004,04:53,1045.00,1045.00,1044.75,1045.00,13,55,68.00
02/10/2004,04:54,1045.00,1045.00,1044.75,1044.75,117,18,135.00
02/10/2004,04:55,1045.00,1045.00,1045.00,1045.00,31,0,31.00
02/10/2004,04:56,1045.00,1045.00,1045.00,1045.00,14,0,14.00
02/10/2004,04:57,1045.00,1045.00,1045.00,1045.00,4,0,4.00
02/10/2004,05:00,1045.00,1045.00,1045.00,1045.00,3,0,3.00
02/10/2004,05:01,1044.75,1045.00,1044.75,1045.00,26,23,49.00
02/10/2004,05:02,1044.75,1045.00,1044.75,1044.75,1,10,11.00
02/10/2004,05:03,1044.75,1045.00,1044.75,1045.00,27,10,37.00
02/10/2004,05:04,1045.25,1045.25,1045.25,1045.25,14,0,14.00
02/10/2004,05:05,1045.25,1045.50,1045.25,1045.50,17,0,17.00
02/10/2004,05:06,1045.50,1045.50,1045.50,1045.50,19,0,19.00
02/10/2004,05:07,1045.50,1045.50,1045.50,1045.50,7,0,7.00
02/10/2004,05:08,1045.50,1045.50,1045.50,1045.50,8,0,8.00
02/10/2004,05:09,1045.50,1045.50,1045.50,1045.50,13,0,13.00
02/10/2004,05:10,1045.50,1045.50,1045.50,1045.50,1,0,1.00
02/10/2004,05:11,1045.50,1045.50,1045.50,1045.50,10,0,10.00
02/10/2004,05:12,1045.75,1045.75,1045.75,1045.75,4,0,4.00
02/10/2004,05:14,1045.50,1045.50,1045.50,1045.50,0,29,29.00
02/10/2004,05:15,1045.50,1045.50,1045.50,1045.50,0,4,4.00
02/10/2004,05:16,1045.50,1045.50,1045.50,1045.50,0,4,4.00
02/10/2004,05:17,1045.75,1045.75,1045.75,1045.75,96,0,96.00
02/10/2004,05:18,1045.75,1045.75,1045.75,1045.75,6,0,6.00
02/10/2004,05:20,1045.50,1045.50,1045.50,1045.50,0,1,1.00
02/10/2004,05:21,1045.50,1045.50,1045.50,1045.50,0,13,13.00
02/10/2004,05:24,1045.50,1045.50,1045.50,1045.50,0,1,1.00
02/10/2004,05:31,1045.25,1045.25,1045.25,1045.25,0,39,39.00
02/10/2004,05:32,1045.25,1045.25,1045.25,1045.25,0,3,3.00
02/10/2004,05:33,1045.00,1045.25,1045.00,1045.25,1,1,2.00
02/10/2004,05:34,1045.25,1045.25,1045.25,1045.25,2,0,2.00
02/10/2004,05:35,1045.25,1045.25,1045.25,1045.25,9,0,9.00
02/10/2004,05:37,1045.25,1045.25,1045.25,1045.25,1,0,1.00
02/10/2004,05:41,1045.25,1045.25,1045.25,1045.25,1,0,1.00
02/10/2004,05:44,1045.25,1045.25,1045.25,1045.25,20,0,20.00
02/10/2004,05:45,1045.25,1045.25,1045.25,1045.25,5,0,5.00
02/10/2004,05:46,1045.25,1045.25,1045.25,1045.25,2,0,2.00
02/10/2004,05:48,1045.25,1045.25,1045.25,1045.25,6,0,6.00
02/10/2004,05:50,1045.25,1045.25,1045.25,1045.25,4,0,4.00
02/10/2004,05:51,1045.25,1045.25,1045.25,1045.25,4,0,4.00
02/10/2004,05:52,1045.25,1045.25,1045.25,1045.25,3,0,3.00
02/10/2004,05:53,1045.25,1045.25,1045.25,1045.25,10,0,10.00
02/10/2004,05:55,1045.25,1045.50,1045.25,1045.50,8,0,8.00
02/10/2004,05:57,1045.25,1045.25,1045.25,1045.25,0,1,1.00
02/10/2004,05:58,1045.25,1045.25,1045.00,1045.00,0,3,3.00
02/10/2004,05:59,1045.00,1045.25,1045.00,1045.00,2,35,37.00
02/10/2004,06:00,1045.25,1045.25,1045.25,1045.25,12,0,12.00
02/10/2004,06:01,1045.50,1045.50,1045.50,1045.50,5,0,5.00
02/10/2004,06:02,1045.50,1045.50,1045.50,1045.50,10,0,10.00
02/10/2004,06:03,1045.50,1045.75,1045.50,1045.75,26,0,26.00
02/10/2004,06:04,1045.75,1045.75,1045.75,1045.75,88,0,88.00
02/10/2004,06:05,1045.50,1045.50,1045.50,1045.50,0,4,4.00
02/10/2004,06:06,1045.75,1046.00,1045.75,1045.75,76,62,138.00
02/10/2004,06:07,1045.50,1045.50,1045.25,1045.25,0,30,30.00
02/10/2004,06:08,1045.50,1045.50,1045.50,1045.50,7,0,7.00
02/10/2004,06:12,1045.50,1045.50,1045.50,1045.50,105,0,105.00
02/10/2004,06:13,1045.50,1045.50,1045.50,1045.50,1,0,1.00
02/10/2004,06:14,1045.50,1045.50,1045.50,1045.50,61,0,61.00
02/10/2004,06:16,1045.50,1045.50,1045.50,1045.50,1,0,1.00
02/10/2004,06:19,1045.75,1045.75,1045.75,1045.75,1,0,1.00
02/10/2004,06:25,1045.75,1045.75,1045.75,1045.75,105,0,105.00
02/10/2004,06:26,1045.75,1045.75,1045.75,1045.75,13,0,13.00
02/10/2004,06:27,1045.75,1045.75,1045.75,1045.75,12,0,12.00
02/10/2004,06:28,1045.75,1045.75,1045.75,1045.75,15,0,15.00
02/10/2004,06:29,1046.00,1046.00,1046.00,1046.00,6,0,6.00
02/10/2004,06:30,1045.75,1045.75,1045.75,1045.75,0,3,3.00
02/10/2004,06:31,1045.75,1045.75,1045.75,1045.75,0,5,5.00
02/10/2004,06:32,1045.75,1045.75,1045.75,1045.75,0,5,5.00
02/10/2004,06:34,1045.50,1045.50,1045.50,1045.50,0,8,8.00
02/10/2004,06:35,1045.50,1045.50,1045.50,1045.50,0,5,5.00
02/10/2004,06:39,1045.50,1045.75,1045.50,1045.75,10,78,88.00
02/10/2004,06:40,1045.50,1045.50,1045.50,1045.50,0,1,1.00
02/10/2004,06:41,1045.50,1045.50,1045.50,1045.50,0,14,14.00
02/10/2004,06:43,1045.50,1045.50,1045.50,1045.50,0,89,89.00
02/10/2004,06:44,1045.50,1045.50,1045.25,1045.25,0,14,14.00
02/10/2004,06:45,1045.50,1045.50,1045.25,1045.25,10,13,23.00
02/10/2004,06:46,1045.50,1045.50,1045.50,1045.50,11,0,11.00
02/10/2004,06:49,1045.50,1045.50,1045.50,1045.50,7,0,7.00
02/10/2004,06:50,1045.50,1045.50,1045.50,1045.50,1,0,1.00
02/10/2004,06:54,1045.50,1045.50,1045.25,1045.25,76,103,179.00
02/10/2004,06:55,1045.00,1045.25,1045.00,1045.25,112,2,114.00
02/10/2004,06:56,1045.50,1045.50,1045.50,1045.50,1,0,1.00
02/10/2004,06:58,1045.50,1045.50,1045.50,1045.50,1,0,1.00
02/10/2004,06:59,1045.50,1045.50,1045.50,1045.50,1,0,1.00
02/10/2004,07:00,1045.50,1045.50,1045.50,1045.50,27,0,27.00
02/10/2004,07:01,1045.50,1045.50,1045.25,1045.25,1,2,3.00
02/10/2004,07:02,1045.50,1045.50,1045.25,1045.25,2,1,3.00
02/10/2004,07:03,1045.50,1045.50,1045.25,1045.25,1,134,135.00
02/10/2004,07:05,1045.25,1045.25,1045.25,1045.25,0,3,3.00
02/10/2004,07:06,1045.50,1045.50,1045.50,1045.50,43,0,43.00
02/10/2004,07:07,1045.50,1045.50,1045.50,1045.50,3,0,3.00
02/10/2004,07:08,1045.50,1045.50,1045.50,1045.50,22,0,22.00
02/10/2004,07:09,1045.50,1045.50,1045.50,1045.50,6,0,6.00
02/10/2004,07:10,1045.50,1045.50,1045.50,1045.50,12,0,12.00
02/10/2004,07:11,1045.75,1045.75,1045.75,1045.75,1,0,1.00
02/10/2004,07:13,1045.75,1045.75,1045.75,1045.75,1,0,1.00
02/10/2004,07:14,1045.75,1045.75,1045.50,1045.50,1,110,111.00
02/10/2004,07:15,1045.25,1045.25,1045.25,1045.25,0,2,2.00
02/10/2004,07:16,1045.25,1045.25,1045.25,1045.25,0,32,32.00
02/10/2004,07:17,1045.25,1045.25,1045.25,1045.25,0,6,6.00
02/10/2004,07:18,1045.25,1045.25,1045.25,1045.25,0,4,4.00
02/10/2004,07:19,1045.25,1045.25,1045.25,1045.25,0,5,5.00
02/10/2004,07:20,1045.25,1045.25,1045.25,1045.25,0,1,1.00
02/10/2004,07:21,1045.25,1045.25,1045.25,1045.25,0,9,9.00
02/10/2004,07:22,1045.25,1045.25,1045.25,1045.25,0,58,58.00
02/10/2004,07:23,1045.25,1045.25,1045.00,1045.00,0,23,23.00
02/10/2004,07:25,1045.00,1045.00,1045.00,1045.00,0,2,2.00
02/10/2004,07:26,1045.00,1045.25,1045.00,1045.25,5,2,7.00
02/10/2004,07:27,1045.25,1045.25,1045.25,1045.25,2,0,2.00
02/10/2004,07:28,1045.25,1045.25,1045.25,1045.25,50,0,50.00
02/10/2004,07:29,1045.00,1045.00,1045.00,1045.00,0,61,61.00
02/10/2004,07:30,1045.00,1045.00,1044.75,1045.00,52,52,104.00
02/10/2004,07:31,1045.25,1045.25,1045.00,1045.00,1,2,3.00
02/10/2004,07:32,1045.00,1045.00,1045.00,1045.00,0,25,25.00
02/10/2004,07:33,1045.25,1045.25,1045.00,1045.00,1,52,53.00
02/10/2004,07:34,1045.00,1045.25,1045.00,1045.25,2,46,48.00
02/10/2004,07:35,1045.00,1045.25,1044.75,1045.25,16,35,51.00
02/10/2004,07:36,1045.00,1045.25,1045.00,1045.25,1,1,2.00
02/10/2004,07:38,1045.00,1045.00,1045.00,1045.00,0,7,7.00
02/10/2004,07:39,1045.00,1045.00,1044.75,1044.75,0,169,169.00
02/10/2004,07:40,1045.00,1045.00,1045.00,1045.00,1,0,1.00
02/10/2004,07:41,1045.00,1045.00,1044.75,1044.75,1,10,11.00
02/10/2004,07:42,1045.00,1045.00,1044.75,1044.75,12,16,28.00
02/10/2004,07:43,1045.00,1045.00,1044.75,1044.75,4,12,16.00
02/10/2004,07:44,1045.00,1045.00,1044.75,1044.75,4,10,14.00
02/10/2004,07:45,1045.00,1045.25,1045.00,1045.25,165,48,213.00
02/10/2004,07:46,1045.25,1045.25,1045.25,1045.25,56,0,56.00
02/10/2004,07:47,1045.25,1045.25,1045.00,1045.00,18,369,387.00
02/10/2004,07:48,1045.00,1045.00,1044.75,1044.75,3,14,17.00
02/10/2004,07:49,1044.75,1045.00,1044.75,1045.00,157,1,158.00
02/10/2004,07:50,1045.00,1045.25,1044.75,1044.75,2,23,25.00
02/10/2004,07:51,1045.00,1045.25,1045.00,1045.00,26,1,27.00
02/10/2004,07:52,1045.25,1045.50,1045.25,1045.50,351,0,351.00
02/10/2004,07:53,1045.25,1045.25,1045.25,1045.25,0,56,56.00
02/10/2004,07:54,1045.00,1045.00,1045.00,1045.00,0,2,2.00
02/10/2004,07:55,1045.25,1045.25,1045.00,1045.25,7,1,8.00
02/10/2004,07:56,1045.25,1045.25,1045.25,1045.25,6,0,6.00
02/10/2004,07:57,1045.25,1045.25,1045.00,1045.25,56,2,58.00
02/10/2004,07:58,1045.25,1045.50,1045.25,1045.25,2,4,6.00
02/10/2004,07:59,1045.25,1045.50,1045.25,1045.25,1,12,13.00
02/10/2004,08:01,1045.25,1045.25,1045.25,1045.25,0,55,55.00
02/10/2004,08:02,1045.25,1045.25,1045.25,1045.25,0,23,23.00
02/10/2004,08:03,1045.25,1045.25,1045.00,1045.25,21,54,75.00
02/10/2004,08:04,1045.00,1045.00,1045.00,1045.00,0,219,219.00
02/10/2004,08:05,1045.00,1045.00,1045.00,1045.00,0,15,15.00
02/10/2004,08:06,1045.00,1045.00,1044.75,1045.00,14,7,21.00
02/10/2004,08:07,1045.00,1045.00,1044.75,1044.75,1,15,16.00
02/10/2004,08:08,1044.75,1044.75,1044.75,1044.75,0,136,136.00
02/10/2004,08:09,1044.75,1045.00,1044.75,1045.00,1,1,2.00
02/10/2004,08:10,1045.00,1045.00,1045.00,1045.00,100,0,100.00
02/10/2004,08:11,1044.75,1045.00,1044.75,1045.00,27,1,28.00
02/10/2004,08:12,1045.00,1045.00,1044.75,1044.75,8,5,13.00
02/10/2004,08:13,1045.00,1045.00,1044.75,1044.75,8,1,9.00
02/10/2004,08:14,1044.75,1045.00,1044.75,1045.00,2,2,4.00
02/10/2004,08:15,1044.75,1045.00,1044.75,1045.00,1,8,9.00
02/10/2004,08:16,1044.75,1045.00,1044.75,1045.00,2,28,30.00
02/10/2004,08:17,1045.00,1045.00,1045.00,1045.00,1,0,1.00
02/10/2004,08:18,1045.00,1045.00,1045.00,1045.00,10,0,10.00
02/10/2004,08:19,1044.75,1045.00,1044.75,1044.75,4,7,11.00
02/10/2004,08:20,1044.75,1045.00,1044.75,1045.00,4,2,6.00
02/10/2004,08:22,1045.00,1045.00,1044.50,1044.50,12,386,398.00
02/10/2004,08:23,1044.75,1044.75,1044.50,1044.75,237,4,241.00
02/10/2004,08:24,1044.75,1045.00,1044.50,1045.00,85,11,96.00
02/10/2004,08:25,1044.75,1044.75,1044.50,1044.75,53,96,149.00
02/10/2004,08:26,1044.75,1044.75,1044.50,1044.75,44,49,93.00
02/10/2004,08:27,1044.75,1044.75,1044.50,1044.50,8,112,120.00
02/10/2004,08:28,1044.50,1044.75,1044.50,1044.75,6,166,172.00
02/10/2004,08:29,1044.50,1044.75,1044.25,1044.50,12,595,607.00
02/10/2004,08:30,1044.25,1044.50,1043.75,1044.50,982,1240,2222.00
02/10/2004,08:31,1044.25,1044.50,1044.00,1044.50,1145,1337,2482.00
02/10/2004,08:32,1044.50,1045.00,1044.25,1044.50,2194,771,2965.00
02/10/2004,08:33,1044.50,1044.75,1044.25,1044.50,656,1014,1670.00
02/10/2004,08:34,1044.75,1044.75,1044.25,1044.50,303,450,753.00
02/10/2004,08:35,1044.50,1044.50,1044.00,1044.25,1064,2636,3700.00
02/10/2004,08:36,1044.00,1044.50,1043.75,1044.25,1438,1242,2680.00
02/10/2004,08:37,1044.50,1044.50,1044.25,1044.50,284,110,394.00
02/10/2004,08:38,1044.50,1044.75,1044.25,1044.75,1023,26,1049.00
02/10/2004,08:39,1044.75,1045.00,1044.00,1044.25,419,1598,2017.00
02/10/2004,08:40,1044.00,1045.00,1044.00,1044.75,2597,381,2978.00
02/10/2004,08:41,1045.00,1045.25,1044.75,1045.25,727,466,1193.00
02/10/2004,08:42,1045.00,1045.25,1044.75,1045.00,1037,262,1299.00
02/10/2004,08:43,1045.00,1045.50,1044.75,1045.00,2755,708,3463.00
02/10/2004,08:44,1045.25,1045.50,1045.00,1045.25,773,367,1140.00
02/10/2004,08:45,1045.50,1045.50,1045.00,1045.00,188,733,921.00
02/10/2004,08:46,1045.00,1045.25,1044.75,1045.00,343,1184,1527.00
02/10/2004,08:47,1045.00,1045.50,1044.75,1045.50,664,58,722.00
02/10/2004,08:48,1045.50,1045.75,1045.25,1045.50,1307,469,1776.00
02/10/2004,08:49,1045.50,1045.75,1045.00,1045.00,53,1360,1413.00
02/10/2004,08:50,1045.00,1045.25,1044.75,1044.75,984,1292,2276.00
02/10/2004,08:51,1044.75,1045.00,1044.50,1044.50,83,1999,2082.00
02/10/2004,08:52,1044.75,1045.00,1044.25,1044.75,1370,1666,3036.00
02/10/2004,08:53,1045.00,1045.00,1044.50,1044.75,616,495,1111.00
02/10/2004,08:54,1045.00,1045.75,1045.00,1045.50,1731,1794,3525.00
02/10/2004,08:55,1045.50,1045.75,1045.25,1045.50,382,310,692.00
02/10/2004,08:56,1045.50,1046.25,1045.25,1046.00,2400,389,2789.00
02/10/2004,08:57,1046.00,1046.25,1045.75,1046.25,1015,453,1468.00
02/10/2004,08:58,1046.25,1046.25,1045.75,1046.00,419,677,1096.00
02/10/2004,08:59,1045.75,1046.00,1045.50,1045.75,144,480,624.00
02/10/2004,09:00,1045.75,1046.25,1045.75,1046.00,1122,367,1489.00
02/10/2004,09:01,1046.00,1046.25,1045.75,1046.00,521,386,907.00
02/10/2004,09:02,1045.75,1046.00,1045.50,1045.75,58,300,358.00
02/10/2004,09:03,1045.50,1046.00,1045.50,1046.00,344,340,684.00
02/10/2004,09:04,1046.00,1046.25,1045.75,1046.00,729,380,1109.00
02/10/2004,09:05,1046.00,1046.25,1045.75,1046.25,327,238,565.00
02/10/2004,09:06,1046.25,1046.50,1046.00,1046.50,2222,449,2671.00
02/10/2004,09:07,1046.50,1046.50,1046.25,1046.25,1045,30,1075.00
02/10/2004,09:08,1046.50,1047.25,1046.25,1046.75,3690,1594,5284.00
02/10/2004,09:09,1046.75,1047.00,1046.50,1046.50,230,1529,1759.00
02/10/2004,09:10,1046.75,1046.75,1046.00,1046.25,147,871,1018.00
02/10/2004,09:11,1046.00,1046.50,1046.00,1046.25,1042,293,1335.00
02/10/2004,09:12,1046.50,1046.50,1046.00,1046.00,20,1399,1419.00
02/10/2004,09:13,1046.00,1046.00,1045.50,1045.75,138,1258,1396.00
02/10/2004,09:14,1045.50,1046.25,1045.50,1046.00,1233,1009,2242.00
02/10/2004,09:15,1046.00,1046.00,1045.50,1045.50,99,812,911.00
02/10/2004,09:16,1045.50,1046.00,1045.50,1045.75,537,355,892.00
02/10/2004,09:17,1045.75,1046.00,1045.50,1045.50,141,297,438.00
02/10/2004,09:18,1045.50,1045.75,1045.25,1045.50,435,655,1090.00
02/10/2004,09:19,1045.50,1045.75,1045.25,1045.50,16,633,649.00
02/10/2004,09:20,1045.50,1045.75,1045.25,1045.75,227,21,248.00
02/10/2004,09:21,1045.75,1046.00,1045.50,1045.75,411,57,468.00
02/10/2004,09:22,1045.75,1046.00,1045.50,1046.00,324,217,541.00
02/10/2004,09:23,1045.75,1046.00,1045.50,1045.50,61,332,393.00
02/10/2004,09:24,1045.50,1046.00,1045.50,1045.75,429,312,741.00
02/10/2004,09:25,1046.00,1046.00,1045.75,1046.00,65,367,432.00
02/10/2004,09:26,1046.00,1046.25,1045.75,1046.25,846,40,886.00
02/10/2004,09:27,1046.25,1046.50,1046.00,1046.25,1437,1077,2514.00
02/10/2004,09:28,1046.00,1046.75,1046.00,1046.25,883,493,1376.00
02/10/2004,09:29,1046.25,1046.25,1045.75,1045.75,150,1186,1336.00
02/10/2004,09:30,1045.75,1046.00,1045.75,1046.00,203,403,606.00
02/10/2004,09:31,1046.00,1046.25,1045.75,1045.75,948,833,1781.00
02/10/2004,09:32,1045.75,1046.00,1045.50,1046.00,901,1521,2422.00
02/10/2004,09:33,1045.75,1046.50,1045.75,1046.25,1119,118,1237.00
02/10/2004,09:34,1046.50,1046.50,1046.00,1046.25,622,266,888.00
02/10/2004,09:35,1046.25,1046.25,1045.75,1046.00,12,646,658.00
02/10/2004,09:36,1046.00,1046.25,1045.75,1046.25,177,205,382.00
02/10/2004,09:37,1046.00,1046.50,1045.75,1046.00,403,616,1019.00
02/10/2004,09:38,1046.00,1046.00,1045.75,1046.00,134,931,1065.00
02/10/2004,09:39,1045.75,1046.00,1045.50,1045.75,779,237,1016.00
02/10/2004,09:40,1045.75,1046.00,1045.50,1045.75,75,651,726.00
02/10/2004,09:41,1045.75,1046.00,1045.75,1046.00,449,28,477.00
02/10/2004,09:42,1046.00,1046.50,1046.00,1046.00,486,560,1046.00
02/10/2004,09:43,1046.00,1046.50,1045.75,1046.25,176,52,228.00
02/10/2004,09:44,1046.50,1048.75,1046.50,1048.25,8175,2460,10635.00
02/10/2004,09:45,1048.25,1048.25,1047.75,1048.25,2181,1733,3914.00
02/10/2004,09:46,1048.00,1048.25,1047.75,1047.75,561,686,1247.00
02/10/2004,09:47,1048.00,1048.25,1047.75,1048.00,415,180,595.00
02/10/2004,09:48,1048.00,1048.75,1048.00,1048.75,1670,913,2583.00
02/10/2004,09:49,1048.75,1049.00,1048.25,1048.25,1518,1425,2943.00
02/10/2004,09:50,1048.25,1048.50,1048.00,1048.00,316,1105,1421.00
02/10/2004,09:51,1048.25,1048.50,1048.00,1048.25,1249,127,1376.00
02/10/2004,09:52,1048.25,1048.50,1048.25,1048.25,1063,239,1302.00
02/10/2004,09:53,1048.50,1048.75,1048.25,1048.50,675,179,854.00
02/10/2004,09:54,1048.50,1048.75,1048.25,1048.50,323,260,583.00
02/10/2004,09:55,1048.50,1049.50,1048.50,1049.25,3363,1824,5187.00
02/10/2004,09:56,1049.25,1049.50,1049.00,1049.25,732,535,1267.00
02/10/2004,09:57,1049.25,1049.50,1049.00,1049.25,444,629,1073.00
02/10/2004,09:58,1049.25,1049.75,1049.00,1049.25,2152,1176,3328.00
02/10/2004,09:59,1049.25,1049.50,1049.00,1049.00,51,907,958.00
02/10/2004,10:00,1049.00,1049.50,1049.00,1049.00,794,228,1022.00
02/10/2004,10:01,1049.00,1049.50,1049.00,1049.00,490,490,980.00
02/10/2004,10:02,1049.00,1049.25,1048.75,1049.00,1079,1005,2084.00
02/10/2004,10:03,1049.00,1049.00,1048.75,1049.00,58,71,129.00
02/10/2004,10:04,1049.00,1049.50,1048.75,1049.50,1318,405,1723.00
02/10/2004,10:05,1049.25,1049.50,1048.75,1049.00,242,1223,1465.00
02/10/2004,10:06,1049.00,1049.25,1048.75,1049.00,369,80,449.00
02/10/2004,10:07,1048.75,1049.00,1048.50,1048.50,39,1756,1795.00
02/10/2004,10:08,1048.50,1049.00,1048.50,1048.75,329,605,934.00
02/10/2004,10:09,1048.75,1049.25,1048.75,1049.00,1087,80,1167.00
02/10/2004,10:10,1049.00,1049.25,1049.00,1049.25,35,71,106.00
02/10/2004,10:11,1049.25,1049.50,1049.00,1049.50,544,89,633.00
02/10/2004,10:12,1049.50,1049.50,1049.00,1049.00,1116,880,1996.00
02/10/2004,10:13,1049.00,1049.50,1049.00,1049.25,343,275,618.00
02/10/2004,10:14,1049.25,1049.50,1049.25,1049.25,24,309,333.00
02/10/2004,10:15,1049.00,1049.25,1049.00,1049.00,50,1145,1195.00
02/10/2004,10:16,1049.00,1049.25,1049.00,1049.00,12,354,366.00
02/10/2004,10:17,1049.00,1049.25,1049.00,1049.00,144,369,513.00
02/10/2004,10:18,1049.00,1049.50,1049.00,1049.25,1084,507,1591.00
02/10/2004,10:19,1049.00,1049.25,1049.00,1049.00,324,16,340.00
02/10/2004,10:20,1049.00,1049.25,1048.75,1048.75,171,1279,1450.00
02/10/2004,10:21,1048.75,1049.25,1048.75,1049.00,304,471,775.00
02/10/2004,10:22,1049.00,1049.00,1048.50,1048.75,241,686,927.00
02/10/2004,10:23,1048.50,1048.75,1048.25,1048.50,249,1556,1805.00
02/10/2004,10:24,1048.75,1048.75,1048.50,1048.75,27,113,140.00
02/10/2004,10:25,1048.75,1048.75,1048.50,1048.50,84,49,133.00
02/10/2004,10:26,1048.50,1048.75,1048.25,1048.75,532,461,993.00
02/10/2004,10:27,1048.75,1049.00,1048.50,1048.75,387,97,484.00
02/10/2004,10:28,1048.75,1048.75,1048.50,1048.75,189,9,198.00
02/10/2004,10:29,1048.75,1048.75,1048.50,1048.75,45,59,104.00
02/10/2004,10:30,1048.75,1049.00,1048.50,1048.75,395,85,480.00
02/10/2004,10:31,1048.75,1049.00,1048.50,1048.75,199,246,445.00
02/10/2004,10:32,1048.50,1048.75,1048.00,1048.25,62,1690,1752.00
02/10/2004,10:33,1048.00,1048.50,1048.00,1048.25,1068,284,1352.00
02/10/2004,10:34,1048.25,1048.50,1048.00,1048.50,485,503,988.00
02/10/2004,10:35,1048.50,1048.50,1048.25,1048.50,114,5,119.00
02/10/2004,10:36,1048.50,1048.50,1048.00,1048.25,118,1005,1123.00
02/10/2004,10:37,1048.25,1048.50,1048.00,1048.25,333,206,539.00
02/10/2004,10:38,1048.25,1048.50,1048.00,1048.25,415,100,515.00
02/10/2004,10:39,1048.25,1048.50,1048.25,1048.25,113,78,191.00
02/10/2004,10:40,1048.25,1048.50,1048.25,1048.25,20,81,101.00
02/10/2004,10:41,1048.50,1048.75,1048.00,1048.00,1058,615,1673.00
02/10/2004,10:42,1048.25,1048.25,1048.00,1048.25,390,9,399.00
02/10/2004,10:43,1048.25,1048.25,1048.00,1048.25,215,30,245.00
02/10/2004,10:44,1048.25,1048.50,1048.25,1048.50,99,91,190.00
02/10/2004,10:45,1048.25,1048.50,1048.25,1048.25,91,230,321.00
02/10/2004,10:46,1048.25,1048.50,1048.00,1048.25,96,445,541.00
02/10/2004,10:47,1048.25,1048.50,1048.00,1048.25,406,115,521.00
02/10/2004,10:48,1048.25,1048.50,1048.00,1048.25,628,112,740.00
02/10/2004,10:49,1048.00,1048.25,1047.75,1048.00,413,2137,2550.00
02/10/2004,10:50,1048.00,1048.00,1047.75,1047.75,139,103,242.00
02/10/2004,10:51,1047.75,1048.25,1047.75,1048.25,731,501,1232.00
02/10/2004,10:52,1048.25,1048.25,1047.50,1047.75,109,895,1004.00
02/10/2004,10:53,1047.75,1048.00,1047.50,1048.00,267,34,301.00
02/10/2004,10:54,1048.00,1048.00,1047.75,1048.00,367,15,382.00
02/10/2004,10:55,1048.00,1048.25,1047.75,1048.00,142,52,194.00
02/10/2004,10:56,1048.00,1048.00,1047.75,1047.75,32,62,94.00
02/10/2004,10:57,1048.00,1048.00,1047.75,1048.00,294,10,304.00
02/10/2004,10:58,1048.00,1048.00,1047.50,1047.75,39,597,636.00
02/10/2004,10:59,1047.50,1047.75,1047.50,1047.75,50,26,76.00
02/10/2004,11:00,1047.75,1048.00,1047.75,1048.00,378,16,394.00
02/10/2004,11:01,1048.00,1048.00,1047.75,1048.00,297,2,299.00
02/10/2004,11:02,1048.00,1048.50,1048.00,1048.50,846,8,854.00
02/10/2004,11:03,1048.50,1048.50,1048.25,1048.50,84,79,163.00
02/10/2004,11:04,1048.50,1048.75,1048.25,1048.75,943,26,969.00
02/10/2004,11:05,1048.75,1048.75,1048.50,1048.75,506,7,513.00
02/10/2004,11:06,1048.50,1048.75,1048.25,1048.50,15,406,421.00
02/10/2004,11:07,1048.25,1048.50,1048.00,1048.25,281,622,903.00
02/10/2004,11:08,1048.50,1049.00,1048.25,1048.75,679,80,759.00
02/10/2004,11:09,1048.75,1049.00,1048.75,1048.75,41,28,69.00
02/10/2004,11:10,1048.75,1049.00,1048.75,1048.75,19,46,65.00
02/10/2004,11:11,1048.75,1048.75,1048.50,1048.50,38,327,365.00
02/10/2004,11:12,1048.50,1048.75,1048.50,1048.50,5,205,210.00
02/10/2004,11:13,1048.50,1048.75,1048.50,1048.75,4,260,264.00
02/10/2004,11:14,1048.50,1049.25,1048.50,1049.00,935,266,1201.00
02/10/2004,11:15,1049.00,1049.25,1048.75,1048.75,32,140,172.00
02/10/2004,11:16,1048.75,1049.25,1048.50,1049.00,349,244,593.00
02/10/2004,11:17,1049.00,1049.25,1048.75,1049.00,104,14,118.00
02/10/2004,11:18,1049.00,1049.25,1048.75,1048.75,58,192,250.00
02/10/2004,11:19,1048.75,1049.00,1048.50,1048.75,14,277,291.00
02/10/2004,11:20,1048.50,1048.75,1048.50,1048.50,8,35,43.00
02/10/2004,11:21,1048.50,1048.75,1048.25,1048.50,51,593,644.00
02/10/2004,11:22,1048.50,1048.50,1048.25,1048.50,266,18,284.00
02/10/2004,11:23,1048.75,1049.00,1048.75,1049.00,185,22,207.00
02/10/2004,11:24,1048.75,1049.00,1048.75,1048.75,388,19,407.00
02/10/2004,11:25,1048.75,1049.00,1048.75,1048.75,1,104,105.00
02/10/2004,11:26,1048.75,1049.00,1048.75,1048.75,2,65,67.00
02/10/2004,11:27,1048.75,1049.00,1048.75,1049.00,4,44,48.00
02/10/2004,11:28,1049.00,1049.25,1049.00,1049.25,371,12,383.00
02/10/2004,11:29,1049.00,1049.25,1049.00,1049.00,7,45,52.00
02/10/2004,11:30,1049.00,1049.25,1049.00,1049.00,29,51,80.00
02/10/2004,11:31,1049.25,1049.25,1049.00,1049.25,55,69,124.00
02/10/2004,11:32,1049.00,1049.25,1049.00,1049.00,3,24,27.00
02/10/2004,11:33,1049.25,1049.25,1049.00,1049.00,8,213,221.00
02/10/2004,11:34,1049.00,1049.00,1048.75,1049.00,521,643,1164.00
02/10/2004,11:35,1049.00,1049.00,1048.75,1048.75,60,32,92.00
02/10/2004,11:36,1048.75,1049.00,1048.75,1048.75,1,85,86.00
02/10/2004,11:37,1049.00,1049.00,1048.75,1048.75,3,28,31.00
02/10/2004,11:38,1049.00,1049.00,1048.75,1049.00,72,17,89.00
02/10/2004,11:39,1049.00,1049.00,1048.75,1049.00,35,10,45.00
02/10/2004,11:40,1048.75,1049.00,1048.75,1048.75,44,7,51.00
02/10/2004,11:41,1048.75,1048.75,1048.50,1048.50,0,741,741.00
02/10/2004,11:42,1048.50,1048.75,1048.50,1048.50,4,97,101.00
02/10/2004,11:43,1048.50,1048.75,1048.50,1048.75,29,8,37.00
02/10/2004,11:44,1048.75,1048.75,1048.50,1048.50,46,30,76.00
02/10/2004,11:45,1048.50,1048.50,1048.50,1048.50,0,23,23.00
02/10/2004,11:46,1048.50,1048.75,1048.50,1048.50,5,21,26.00
02/10/2004,11:47,1048.50,1048.75,1048.50,1048.75,15,26,41.00
02/10/2004,11:48,1048.75,1048.75,1048.50,1048.50,34,25,59.00
02/10/2004,11:49,1048.50,1048.75,1048.50,1048.50,214,59,273.00
02/10/2004,11:50,1048.50,1049.25,1048.50,1049.00,1126,357,1483.00
02/10/2004,11:51,1048.75,1049.00,1048.75,1049.00,305,3,308.00
02/10/2004,11:52,1049.00,1049.00,1048.75,1049.00,229,1,230.00
02/10/2004,11:53,1049.00,1049.25,1049.00,1049.00,14,85,99.00
02/10/2004,11:54,1049.25,1049.50,1049.00,1049.50,1637,160,1797.00
02/10/2004,11:55,1049.50,1050.50,1049.25,1050.50,4378,540,4918.00
02/10/2004,11:56,1050.50,1051.75,1050.25,1051.25,4786,2137,6923.00
02/10/2004,11:57,1051.50,1052.50,1051.25,1052.25,4680,1102,5782.00
02/10/2004,11:58,1052.25,1053.00,1052.00,1052.25,3208,2852,6060.00
02/10/2004,11:59,1052.00,1052.25,1051.75,1052.00,885,1018,1903.00
02/10/2004,12:00,1052.00,1052.25,1051.75,1052.00,693,970,1663.00
02/10/2004,12:01,1052.00,1052.00,1051.75,1051.75,40,688,728.00
02/10/2004,12:02,1051.75,1052.00,1051.25,1051.25,638,1629,2267.00
02/10/2004,12:03,1051.25,1051.50,1051.25,1051.25,182,98,280.00
02/10/2004,12:04,1051.50,1051.75,1051.25,1051.25,802,294,1096.00
02/10/2004,12:05,1051.50,1051.50,1051.00,1051.50,579,992,1571.00
02/10/2004,12:06,1051.25,1051.50,1051.00,1051.25,471,415,886.00
02/10/2004,12:07,1051.50,1051.75,1051.25,1051.75,1021,369,1390.00
02/10/2004,12:08,1051.50,1051.75,1051.50,1051.50,29,48,77.00
02/10/2004,12:09,1051.75,1051.75,1051.50,1051.50,5,386,391.00
02/10/2004,12:10,1051.50,1051.50,1051.25,1051.25,10,23,33.00
02/10/2004,12:11,1051.25,1051.50,1051.00,1051.25,33,862,895.00
02/10/2004,12:12,1051.00,1051.25,1051.00,1051.25,98,83,181.00
02/10/2004,12:13,1051.25,1051.25,1051.00,1051.25,110,99,209.00
02/10/2004,12:14,1051.00,1051.25,1051.00,1051.00,6,116,122.00
02/10/2004,12:15,1051.25,1051.25,1051.00,1051.00,53,15,68.00
02/10/2004,12:16,1051.25,1051.25,1051.00,1051.00,21,49,70.00
02/10/2004,12:17,1051.00,1051.25,1051.00,1051.00,12,52,64.00
02/10/2004,12:18,1051.00,1051.50,1051.00,1051.50,937,35,972.00
02/10/2004,12:19,1051.50,1051.75,1051.25,1051.75,386,114,500.00
02/10/2004,12:20,1051.50,1051.75,1051.25,1051.25,31,444,475.00
02/10/2004,12:21,1051.25,1051.50,1051.25,1051.25,67,28,95.00
02/10/2004,12:22,1051.25,1051.50,1051.25,1051.25,80,94,174.00
02/10/2004,12:23,1051.50,1051.75,1051.25,1051.75,717,9,726.00
02/10/2004,12:24,1051.50,1052.00,1051.25,1051.50,1424,863,2287.00
02/10/2004,12:25,1051.50,1051.50,1051.00,1051.50,109,929,1038.00
02/10/2004,12:26,1051.50,1051.50,1051.25,1051.25,223,484,707.00
02/10/2004,12:27,1051.00,1051.50,1051.00,1051.25,1013,112,1125.00
02/10/2004,12:28,1051.25,1051.25,1051.00,1051.25,84,83,167.00
02/10/2004,12:29,1051.25,1051.25,1050.50,1050.75,176,1475,1651.00
02/10/2004,12:30,1050.75,1051.00,1050.50,1050.75,857,1127,1984.00
02/10/2004,12:31,1050.75,1051.25,1050.75,1051.25,877,123,1000.00
02/10/2004,12:32,1051.00,1051.25,1050.75,1051.00,70,99,169.00
02/10/2004,12:33,1051.00,1051.25,1050.75,1051.00,329,80,409.00
02/10/2004,12:34,1050.75,1051.00,1050.75,1051.00,253,9,262.00
02/10/2004,12:35,1051.00,1051.25,1050.75,1050.75,34,475,509.00
02/10/2004,12:36,1050.75,1051.00,1050.75,1051.00,11,46,57.00
02/10/2004,12:37,1051.00,1051.00,1050.75,1051.00,5,17,22.00
02/10/2004,12:38,1051.00,1051.50,1051.00,1051.50,1564,158,1722.00
02/10/2004,12:39,1051.25,1051.50,1051.25,1051.50,486,10,496.00
02/10/2004,12:40,1051.50,1051.50,1050.75,1051.25,120,1215,1335.00
02/10/2004,12:41,1051.00,1051.25,1050.75,1051.00,20,452,472.00
02/10/2004,12:42,1051.00,1051.25,1050.75,1050.75,179,225,404.00
02/10/2004,12:43,1051.00,1051.25,1050.75,1051.00,172,13,185.00
02/10/2004,12:44,1051.25,1051.25,1050.50,1050.75,345,1055,1400.00
02/10/2004,12:45,1050.75,1051.00,1050.50,1050.75,406,123,529.00
02/10/2004,12:46,1050.75,1051.00,1050.50,1050.75,258,387,645.00
02/10/2004,12:47,1050.75,1050.75,1050.50,1050.75,50,44,94.00
02/10/2004,12:48,1050.50,1051.00,1050.50,1051.00,271,12,283.00
02/10/2004,12:49,1050.75,1051.00,1050.75,1051.00,9,15,24.00
02/10/2004,12:50,1051.00,1051.00,1050.75,1050.75,20,296,316.00
02/10/2004,12:51,1050.75,1050.75,1050.50,1050.75,115,39,154.00
02/10/2004,12:52,1050.75,1050.75,1050.50,1050.75,140,5,145.00
02/10/2004,12:53,1050.75,1051.00,1050.75,1050.75,254,32,286.00
02/10/2004,12:54,1051.00,1051.00,1050.75,1051.00,366,3,369.00
02/10/2004,12:55,1051.00,1051.25,1051.00,1051.00,286,296,582.00
02/10/2004,12:56,1051.00,1051.25,1050.75,1050.75,52,166,218.00
02/10/2004,12:57,1051.00,1051.25,1050.75,1051.25,344,37,381.00
02/10/2004,12:58,1051.00,1051.25,1051.00,1051.25,635,12,647.00
02/10/2004,12:59,1051.50,1051.50,1051.25,1051.25,47,285,332.00
02/10/2004,13:00,1051.25,1051.50,1051.00,1051.00,76,471,547.00
02/10/2004,13:01,1051.25,1051.50,1051.00,1051.50,455,7,462.00
02/10/2004,13:02,1051.50,1051.75,1051.25,1051.75,396,12,408.00
02/10/2004,13:03,1051.75,1052.00,1051.50,1052.00,1374,157,1531.00
02/10/2004,13:04,1052.00,1052.00,1051.50,1052.00,801,524,1325.00
02/10/2004,13:05,1052.00,1052.00,1051.75,1052.00,50,140,190.00
02/10/2004,13:06,1051.75,1052.00,1051.50,1051.50,24,913,937.00
02/10/2004,13:07,1051.50,1051.75,1051.00,1051.25,552,1896,2448.00
02/10/2004,13:08,1051.25,1051.50,1051.00,1051.00,134,189,323.00
02/10/2004,13:09,1051.25,1051.25,1051.00,1051.00,60,397,457.00
02/10/2004,13:10,1051.00,1051.25,1050.75,1051.00,360,287,647.00
02/10/2004,13:11,1051.25,1051.25,1050.75,1051.25,111,325,436.00
02/10/2004,13:12,1051.25,1051.50,1051.00,1051.50,390,9,399.00
02/10/2004,13:13,1051.25,1051.50,1051.00,1051.25,6,363,369.00
02/10/2004,13:14,1051.00,1051.25,1050.50,1050.50,58,1838,1896.00
02/10/2004,13:15,1050.25,1050.75,1049.25,1049.25,1426,5616,7042.00
02/10/2004,13:16,1049.50,1049.50,1048.50,1048.75,1649,4985,6634.00
02/10/2004,13:17,1048.75,1049.00,1048.50,1049.00,785,1061,1846.00
02/10/2004,13:18,1048.75,1049.25,1048.75,1049.25,1882,1162,3044.00
02/10/2004,13:19,1049.25,1049.25,1048.75,1048.75,539,859,1398.00
02/10/2004,13:20,1048.75,1049.00,1048.25,1048.25,369,1778,2147.00
02/10/2004,13:21,1048.50,1048.50,1046.50,1047.25,2740,7472,10212.00
02/10/2004,13:22,1047.25,1047.50,1047.00,1047.50,1101,963,2064.00
02/10/2004,13:23,1047.50,1048.50,1047.25,1048.50,2924,1032,3956.00
02/10/2004,13:24,1048.50,1048.50,1047.75,1048.00,1370,1344,2714.00
02/10/2004,13:25,1047.75,1048.75,1047.75,1048.75,1646,339,1985.00
02/10/2004,13:26,1048.75,1049.00,1048.50,1049.00,2100,1527,3627.00
02/10/2004,13:27,1048.75,1049.00,1048.50,1048.50,726,661,1387.00
02/10/2004,13:28,1048.50,1049.00,1048.50,1048.50,649,559,1208.00
02/10/2004,13:29,1048.50,1048.75,1048.50,1048.50,521,555,1076.00
02/10/2004,13:30,1048.50,1049.25,1048.50,1049.00,1265,410,1675.00
02/10/2004,13:31,1049.00,1049.00,1048.25,1048.25,297,1238,1535.00
02/10/2004,13:32,1048.25,1048.50,1048.25,1048.50,635,457,1092.00
02/10/2004,13:33,1048.25,1048.50,1047.75,1047.75,153,1147,1300.00
02/10/2004,13:34,1047.75,1048.25,1047.50,1048.25,1009,1265,2274.00
02/10/2004,13:35,1048.00,1048.50,1048.00,1048.25,545,79,624.00
02/10/2004,13:36,1048.25,1048.75,1048.00,1048.25,1223,782,2005.00
02/10/2004,13:37,1048.25,1048.25,1047.75,1048.00,511,429,940.00
02/10/2004,13:38,1048.00,1048.50,1047.75,1048.25,386,534,920.00
02/10/2004,13:39,1048.25,1048.25,1047.50,1047.50,44,1135,1179.00
02/10/2004,13:40,1047.75,1048.25,1047.25,1048.25,997,1276,2273.00
02/10/2004,13:41,1048.00,1048.25,1047.75,1048.00,78,432,510.00
02/10/2004,13:42,1048.00,1048.00,1047.50,1047.75,703,361,1064.00
02/10/2004,13:43,1047.75,1048.25,1047.50,1048.25,1317,504,1821.00
02/10/2004,13:44,1048.25,1048.50,1047.75,1047.75,427,1071,1498.00
02/10/2004,13:45,1047.50,1048.00,1047.50,1047.75,600,711,1311.00
02/10/2004,13:46,1047.75,1048.00,1047.50,1048.00,796,21,817.00
02/10/2004,13:47,1048.00,1048.25,1048.00,1048.00,64,16,80.00
02/10/2004,13:48,1048.00,1048.00,1047.50,1047.75,131,619,750.00
02/10/2004,13:49,1047.50,1048.25,1047.50,1048.25,952,628,1580.00
02/10/2004,13:50,1048.25,1049.00,1048.25,1048.75,1986,543,2529.00
02/10/2004,13:51,1048.50,1049.25,1048.50,1048.75,1726,842,2568.00
02/10/2004,13:52,1049.00,1049.25,1048.75,1049.00,331,178,509.00
02/10/2004,13:53,1049.00,1049.00,1048.25,1048.50,517,905,1422.00
02/10/2004,13:54,1048.75,1048.75,1048.25,1048.25,144,552,696.00
02/10/2004,13:55,1048.25,1048.25,1048.00,1048.00,47,716,763.00
02/10/2004,13:56,1048.25,1048.25,1047.75,1048.00,130,1045,1175.00
02/10/2004,13:57,1048.00,1048.25,1047.75,1047.75,149,246,395.00
02/10/2004,13:58,1048.00,1048.00,1047.25,1047.50,661,2933,3594.00
02/10/2004,13:59,1047.50,1047.75,1047.00,1047.00,830,1730,2560.00
02/10/2004,14:00,1047.00,1047.50,1046.75,1047.50,2128,711,2839.00
02/10/2004,14:01,1047.50,1047.75,1047.00,1047.25,710,1147,1857.00
02/10/2004,14:02,1047.25,1048.00,1047.25,1048.00,1409,317,1726.00
02/10/2004,14:03,1048.00,1048.75,1047.75,1048.75,1859,110,1969.00
02/10/2004,14:04,1048.75,1048.75,1048.25,1048.50,176,585,761.00
02/10/2004,14:05,1048.50,1048.50,1048.00,1048.25,364,362,726.00
02/10/2004,14:06,1048.25,1048.50,1048.00,1048.25,456,172,628.00
02/10/2004,14:07,1048.50,1048.75,1048.25,1048.75,232,271,503.00
02/10/2004,14:08,1048.50,1048.75,1048.25,1048.50,135,142,277.00
02/10/2004,14:09,1048.50,1049.25,1048.50,1049.00,867,87,954.00
02/10/2004,14:10,1049.25,1049.25,1048.50,1048.75,67,486,553.00
02/10/2004,14:11,1048.50,1049.25,1048.50,1049.00,1470,431,1901.00
02/10/2004,14:12,1048.75,1049.00,1048.50,1048.50,28,963,991.00
02/10/2004,14:13,1048.50,1048.75,1048.50,1048.75,25,33,58.00
02/10/2004,14:14,1048.50,1048.75,1048.25,1048.25,338,246,584.00
02/10/2004,14:15,1048.50,1048.75,1048.00,1048.25,479,1266,1745.00
02/10/2004,14:16,1048.00,1048.00,1047.25,1047.50,591,2588,3179.00
02/10/2004,14:17,1047.50,1048.25,1047.25,1048.00,985,415,1400.00
02/10/2004,14:18,1048.00,1048.00,1047.25,1047.75,207,1349,1556.00
02/10/2004,14:19,1047.50,1047.50,1047.00,1047.00,1173,2371,3544.00
02/10/2004,14:20,1047.25,1047.75,1047.00,1047.50,1004,1240,2244.00
02/10/2004,14:21,1047.75,1048.50,1047.50,1048.25,1939,666,2605.00
02/10/2004,14:22,1048.25,1048.50,1048.00,1048.25,470,180,650.00
02/10/2004,14:23,1048.25,1048.25,1047.75,1047.75,273,443,716.00
02/10/2004,14:24,1048.00,1048.00,1047.50,1047.50,193,505,698.00
02/10/2004,14:25,1047.75,1048.25,1047.50,1048.25,797,18,815.00
02/10/2004,14:26,1048.25,1048.50,1048.00,1048.00,207,322,529.00
02/10/2004,14:27,1048.00,1048.25,1048.00,1048.25,461,29,490.00
02/10/2004,14:28,1048.25,1048.25,1047.75,1048.25,390,446,836.00
02/10/2004,14:29,1048.25,1048.25,1047.75,1048.25,204,252,456.00
02/10/2004,14:30,1048.25,1049.00,1048.25,1048.75,2437,683,3120.00
02/10/2004,14:31,1048.75,1049.00,1048.50,1049.00,1458,372,1830.00
02/10/2004,14:32,1048.75,1049.00,1048.50,1048.75,1664,507,2171.00
02/10/2004,14:33,1048.75,1049.25,1048.75,1049.00,1015,435,1450.00
02/10/2004,14:34,1049.00,1049.25,1048.75,1049.00,574,82,656.00
02/10/2004,14:35,1049.00,1050.50,1049.00,1050.00,6022,1782,7804.00
02/10/2004,14:36,1050.25,1050.25,1049.75,1049.75,981,1799,2780.00
02/10/2004,14:37,1050.00,1050.00,1049.50,1049.75,54,474,528.00
02/10/2004,14:38,1049.75,1049.75,1049.50,1049.50,19,221,240.00
02/10/2004,14:39,1049.50,1049.75,1049.25,1049.25,287,664,951.00
02/10/2004,14:40,1049.50,1049.75,1049.25,1049.50,366,27,393.00
02/10/2004,14:41,1049.50,1050.00,1049.50,1050.00,729,254,983.00
02/10/2004,14:42,1049.75,1050.00,1049.50,1049.50,346,259,605.00
02/10/2004,14:43,1049.75,1049.75,1049.25,1049.25,253,367,620.00
02/10/2004,14:44,1049.50,1049.75,1049.25,1049.25,258,790,1048.00
02/10/2004,14:45,1049.25,1049.50,1049.00,1049.25,312,452,764.00
02/10/2004,14:46,1049.25,1049.50,1049.00,1049.25,234,480,714.00
02/10/2004,14:47,1049.25,1049.75,1049.25,1049.50,767,239,1006.00
02/10/2004,14:48,1049.50,1049.50,1049.25,1049.50,357,37,394.00
02/10/2004,14:49,1049.25,1049.50,1049.25,1049.25,22,901,923.00
02/10/2004,14:50,1049.25,1049.50,1049.25,1049.50,485,539,1024.00
02/10/2004,14:51,1049.50,1049.75,1049.25,1049.25,89,224,313.00
02/10/2004,14:52,1049.50,1049.50,1049.25,1049.50,411,125,536.00
02/10/2004,14:53,1049.50,1050.25,1049.50,1050.25,2216,409,2625.00
02/10/2004,14:54,1050.25,1050.50,1050.00,1050.25,2274,1143,3417.00
02/10/2004,14:55,1050.00,1050.50,1049.75,1050.25,1255,1483,2738.00
02/10/2004,14:56,1050.25,1050.75,1050.25,1050.75,1254,1255,2509.00
02/10/2004,14:57,1050.75,1051.00,1050.50,1050.50,1974,726,2700.00
02/10/2004,14:58,1050.50,1050.75,1050.25,1050.50,310,1049,1359.00
02/10/2004,14:59,1050.50,1050.75,1050.50,1050.50,92,418,510.00
02/10/2004,15:00,1050.75,1050.75,1050.00,1050.00,1859,3185,5044.00
02/10/2004,15:01,1050.25,1050.50,1050.00,1050.50,2451,874,3325.00
02/10/2004,15:02,1050.50,1050.75,1050.25,1050.50,638,573,1211.00
02/10/2004,15:03,1050.75,1050.75,1050.25,1050.50,397,964,1361.00
02/10/2004,15:04,1050.25,1050.75,1050.25,1050.75,261,180,441.00
02/10/2004,15:05,1050.75,1050.75,1050.50,1050.75,61,69,130.00
02/10/2004,15:06,1050.75,1051.00,1050.50,1050.75,1489,269,1758.00
02/10/2004,15:07,1051.00,1051.00,1050.50,1050.75,148,1217,1365.00
02/10/2004,15:08,1050.75,1050.75,1050.25,1050.50,488,1010,1498.00
02/10/2004,15:09,1050.50,1050.50,1050.00,1050.00,408,1758,2166.00
02/10/2004,15:10,1050.25,1050.25,1050.00,1050.00,420,789,1209.00
02/10/2004,15:11,1050.00,1050.25,1049.75,1050.00,563,1773,2336.00
02/10/2004,15:12,1049.75,1050.00,1049.75,1049.75,231,410,641.00
02/10/2004,15:13,1050.00,1050.00,1049.50,1049.75,522,1999,2521.00
02/10/2004,15:14,1050.00,1050.25,1049.75,1050.00,821,792,1613.00
02/10/2004,15:15,1050.00,1050.00,1049.00,1049.75,1904,2732,4636.00
02/10/2004,15:16,1049.75,1049.75,1049.75,1049.75,5,0,5.00
02/10/2004,15:31,1049.50,1049.75,1049.50,1049.75,7,131,138.00
02/10/2004,15:32,1049.75,1049.75,1049.50,1049.75,194,56,250.00
02/10/2004,15:33,1049.75,1049.75,1049.50,1049.50,99,7,106.00
02/10/2004,15:34,1049.75,1049.75,1049.75,1049.75,77,0,77.00
02/10/2004,15:35,1049.75,1049.75,1049.75,1049.75,56,0,56.00
02/10/2004,15:36,1049.75,1049.75,1049.75,1049.75,27,0,27.00
02/10/2004,15:37,1049.50,1049.75,1049.25,1049.50,5,112,117.00
02/10/2004,15:39,1049.50,1049.50,1049.50,1049.50,5,0,5.00
02/10/2004,15:40,1049.50,1049.50,1049.50,1049.50,11,0,11.00
02/10/2004,15:41,1049.25,1049.50,1049.00,1049.00,2,139,141.00
02/10/2004,15:42,1049.25,1049.25,1049.25,1049.25,4,0,4.00
02/10/2004,15:43,1049.50,1049.50,1049.25,1049.25,2,1,3.00
02/10/2004,15:44,1049.25,1049.25,1049.25,1049.25,0,6,6.00
02/10/2004,15:45,1049.50,1049.50,1049.50,1049.50,1,0,1.00
02/10/2004,15:47,1049.50,1049.50,1049.50,1049.50,101,0,101.00
02/10/2004,15:48,1049.25,1049.25,1049.25,1049.25,0,1,1.00
02/10/2004,15:49,1049.50,1049.50,1049.25,1049.50,35,4,39.00
02/10/2004,15:50,1049.25,1049.25,1049.25,1049.25,0,3,3.00
02/10/2004,15:52,1049.50,1049.50,1049.50,1049.50,1,0,1.00
02/10/2004,15:53,1049.50,1049.50,1049.25,1049.50,3,3,6.00
02/10/2004,15:55,1049.25,1049.50,1049.25,1049.50,1,1,2.00
02/10/2004,15:56,1049.25,1049.25,1049.25,1049.25,0,5,5.00
02/10/2004,15:57,1049.50,1049.50,1049.50,1049.50,7,0,7.00
02/10/2004,15:58,1049.50,1049.50,1049.25,1049.25,10,1,11.00
02/10/2004,15:59,1049.50,1049.50,1049.25,1049.25,2,1,3.00
02/10/2004,16:00,1049.25,1049.50,1049.25,1049.50,1,2,3.00
02/10/2004,17:01,1049.75,1050.00,1049.75,1050.00,16,8,24.00
02/10/2004,17:03,1049.75,1050.00,1049.75,1050.00,1,1,2.00
02/10/2004,17:04,1050.00,1050.00,1050.00,1050.00,41,0,41.00
02/10/2004,17:07,1050.00,1050.00,1050.00,1050.00,33,0,33.00
02/10/2004,17:08,1050.00,1050.00,1050.00,1050.00,1,0,1.00
02/10/2004,17:09,1050.00,1050.00,1050.00,1050.00,6,0,6.00
02/10/2004,17:10,1050.00,1050.00,1050.00,1050.00,1,0,1.00
02/10/2004,17:11,1049.75,1049.75,1049.75,1049.75,0,57,57.00
02/10/2004,17:12,1049.75,1049.75,1049.75,1049.75,0,1,1.00
02/10/2004,17:13,1049.75,1049.75,1049.75,1049.75,0,1,1.00
02/10/2004,17:15,1049.50,1049.50,1049.50,1049.50,0,4,4.00
02/10/2004,17:16,1049.75,1049.75,1049.75,1049.75,5,0,5.00
02/10/2004,17:17,1049.75,1049.75,1049.75,1049.75,12,0,12.00
02/10/2004,17:18,1049.75,1049.75,1049.75,1049.75,1,0,1.00
02/10/2004,17:21,1049.75,1049.75,1049.75,1049.75,20,0,20.00
02/10/2004,17:23,1049.50,1049.75,1049.50,1049.75,4,38,42.00
02/10/2004,17:29,1049.75,1049.75,1049.75,1049.75,2,0,2.00
02/10/2004,17:34,1049.75,1049.75,1049.75,1049.75,2,0,2.00
02/10/2004,17:35,1049.50,1049.50,1049.50,1049.50,0,2,2.00
02/10/2004,17:36,1049.75,1049.75,1049.75,1049.75,7,0,7.00
02/10/2004,17:37,1049.50,1049.50,1049.50,1049.50,0,1,1.00
02/10/2004,17:39,1049.75,1049.75,1049.50,1049.50,1,1,2.00
02/10/2004,17:44,1049.75,1049.75,1049.75,1049.75,3,0,3.00
02/10/2004,17:50,1049.75,1049.75,1049.75,1049.75,24,0,24.00
02/10/2004,17:54,1049.75,1049.75,1049.75,1049.75,1,0,1.00
02/10/2004,17:55,1049.75,1049.75,1049.75,1049.75,1,0,1.00
02/10/2004,17:59,1049.75,1049.75,1049.75,1049.75,15,0,15.00
02/10/2004,18:02,1049.75,1049.75,1049.75,1049.75,14,0,14.00
02/10/2004,18:03,1049.75,1049.75,1049.75,1049.75,27,0,27.00
02/10/2004,18:06,1049.75,1049.75,1049.75,1049.75,2,0,2.00
02/10/2004,18:11,1049.75,1049.75,1049.75,1049.75,1,0,1.00
02/10/2004,18:18,1050.00,1050.00,1050.00,1050.00,4,0,4.00
02/10/2004,18:20,1050.00,1050.25,1050.00,1050.25,9,0,9.00
02/10/2004,18:22,1050.00,1050.00,1050.00,1050.00,0,2,2.00
02/10/2004,18:24,1050.00,1050.00,1050.00,1050.00,0,2,2.00
02/10/2004,18:26,1050.00,1050.00,1050.00,1050.00,0,5,5.00
02/10/2004,18:28,1050.25,1050.25,1050.25,1050.25,1,0,1.00
02/10/2004,18:29,1050.00,1050.00,1050.00,1050.00,0,1,1.00
02/10/2004,18:31,1050.00,1050.25,1050.00,1050.25,1,3,4.00
02/10/2004,18:33,1050.00,1050.00,1050.00,1050.00,0,49,49.00
02/10/2004,18:34,1049.75,1049.75,1049.75,1049.75,0,1,1.00
02/10/2004,18:39,1050.00,1050.00,1050.00,1050.00,5,0,5.00
02/10/2004,18:40,1049.75,1049.75,1049.75,1049.75,0,1,1.00
02/10/2004,18:42,1050.00,1050.00,1050.00,1050.00,1,0,1.00
02/10/2004,18:47,1049.75,1049.75,1049.75,1049.75,0,2,2.00
02/10/2004,18:48,1049.75,1049.75,1049.75,1049.75,0,1,1.00
02/10/2004,18:54,1049.75,1049.75,1049.75,1049.75,0,2,2.00
02/10/2004,18:55,1049.75,1049.75,1049.75,1049.75,0,4,4.00
02/10/2004,18:58,1049.75,1049.75,1049.75,1049.75,0,3,3.00
02/10/2004,18:59,1049.75,1049.75,1049.75,1049.75,0,2,2.00
02/10/2004,19:04,1049.75,1049.75,1049.75,1049.75,0,1,1.00
02/10/2004,19:05,1049.50,1049.50,1049.50,1049.50,0,1,1.00
02/10/2004,19:07,1049.75,1049.75,1049.75,1049.75,2,0,2.00
02/10/2004,19:09,1049.75,1049.75,1049.75,1049.75,4,0,4.00
02/10/2004,19:15,1049.75,1049.75,1049.75,1049.75,10,0,10.00
02/10/2004,19:16,1049.75,1049.75,1049.75,1049.75,2,0,2.00
02/10/2004,19:17,1049.75,1049.75,1049.75,1049.75,1,0,1.00
02/10/2004,19:19,1050.00,1050.00,1050.00,1050.00,3,0,3.00
02/10/2004,19:22,1049.75,1049.75,1049.75,1049.75,0,1,1.00
02/10/2004,19:29,1050.00,1050.00,1050.00,1050.00,1,0,1.00
02/10/2004,19:32,1049.75,1049.75,1049.75,1049.75,0,1,1.00
02/10/2004,19:36,1050.00,1050.00,1050.00,1050.00,1,0,1.00
02/10/2004,19:41,1049.75,1049.75,1049.75,1049.75,0,5,5.00
02/10/2004,19:42,1049.75,1049.75,1049.75,1049.75,0,1,1.00
02/10/2004,19:44,1049.75,1049.75,1049.75,1049.75,0,1,1.00
02/10/2004,19:51,1050.00,1050.00,1049.75,1049.75,1,1,2.00
02/10/2004,19:54,1049.75,1049.75,1049.75,1049.75,0,1,1.00
02/10/2004,20:04,1050.00,1050.00,1050.00,1050.00,2,0,2.00
02/10/2004,20:07,1050.00,1050.00,1050.00,1050.00,10,0,10.00
02/10/2004,20:09,1050.00,1050.00,1050.00,1050.00,1,0,1.00
02/10/2004,20:17,1050.00,1050.00,1050.00,1050.00,3,0,3.00
02/10/2004,20:18,1050.00,1050.00,1050.00,1050.00,3,0,3.00
02/10/2004,20:19,1050.00,1050.00,1050.00,1050.00,16,0,16.00
02/10/2004,20:20,1050.00,1050.00,1050.00,1050.00,11,0,11.00
02/10/2004,20:21,1050.00,1050.00,1050.00,1050.00,4,0,4.00
02/10/2004,20:23,1050.00,1050.00,1050.00,1050.00,1,0,1.00
02/10/2004,20:28,1050.00,1050.00,1050.00,1050.00,1,0,1.00
02/10/2004,20:29,1050.00,1050.00,1050.00,1050.00,2,0,2.00
02/10/2004,20:30,1050.00,1050.00,1050.00,1050.00,8,0,8.00
02/10/2004,20:31,1050.00,1050.00,1050.00,1050.00,4,0,4.00
02/10/2004,20:32,1050.00,1050.00,1050.00,1050.00,1,0,1.00
02/10/2004,20:33,1050.00,1050.00,1050.00,1050.00,5,0,5.00
02/10/2004,20:36,1050.00,1050.00,1050.00,1050.00,1,0,1.00
02/10/2004,20:39,1049.75,1049.75,1049.75,1049.75,0,1,1.00
02/10/2004,20:40,1050.00,1050.00,1050.00,1050.00,5,0,5.00
02/10/2004,20:41,1050.00,1050.00,1050.00,1050.00,2,0,2.00
02/10/2004,20:49,1050.00,1050.00,1050.00,1050.00,1,0,1.00
02/10/2004,20:52,1049.75,1049.75,1049.75,1049.75,0,54,54.00
02/10/2004,20:53,1049.50,1049.50,1049.50,1049.50,0,2,2.00
02/10/2004,20:54,1049.50,1049.50,1049.50,1049.50,0,5,5.00
02/10/2004,20:55,1049.75,1049.75,1049.75,1049.75,2,0,2.00
02/10/2004,20:56,1049.50,1049.75,1049.50,1049.75,1,1,2.00
02/10/2004,21:00,1049.75,1049.75,1049.75,1049.75,1,0,1.00
02/10/2004,21:05,1049.75,1049.75,1049.75,1049.75,2,0,2.00
02/10/2004,21:17,1049.50,1049.50,1049.50,1049.50,0,10,10.00
02/10/2004,21:19,1049.50,1049.50,1049.50,1049.50,0,20,20.00
02/10/2004,21:28,1049.75,1049.75,1049.75,1049.75,3,0,3.00
02/10/2004,21:30,1049.50,1049.50,1049.50,1049.50,0,1,1.00
02/10/2004,21:31,1049.50,1049.50,1049.50,1049.50,0,2,2.00
02/10/2004,21:36,1049.50,1049.50,1049.50,1049.50,0,2,2.00
02/10/2004,21:44,1049.75,1049.75,1049.75,1049.75,1,0,1.00
02/10/2004,21:48,1049.75,1049.75,1049.75,1049.75,1,0,1.00
02/10/2004,21:49,1049.50,1049.50,1049.50,1049.50,0,1,1.00
02/10/2004,21:51,1049.50,1049.50,1049.50,1049.50,0,3,3.00
02/10/2004,21:54,1049.75,1049.75,1049.75,1049.75,1,0,1.00
02/10/2004,21:59,1049.75,1049.75,1049.75,1049.75,1,0,1.00
02/10/2004,22:02,1049.75,1049.75,1049.75,1049.75,53,0,53.00
02/10/2004,22:11,1050.00,1050.00,1050.00,1050.00,2,0,2.00
02/10/2004,22:13,1049.75,1049.75,1049.75,1049.75,0,17,17.00
02/10/2004,22:21,1049.75,1049.75,1049.75,1049.75,0,10,10.00
02/10/2004,22:28,1049.50,1049.50,1049.50,1049.50,0,1,1.00
02/10/2004,22:30,1049.50,1049.50,1049.50,1049.50,0,53,53.00
02/10/2004,22:32,1049.25,1049.25,1049.00,1049.25,2,41,43.00
02/10/2004,22:33,1049.25,1049.25,1049.25,1049.25,1,0,1.00
02/10/2004,22:38,1049.00,1049.00,1049.00,1049.00,0,5,5.00
02/10/2004,22:40,1049.00,1049.00,1049.00,1049.00,0,3,3.00
02/10/2004,22:41,1049.25,1049.25,1049.25,1049.25,1,0,1.00
02/10/2004,22:44,1049.25,1049.25,1049.25,1049.25,2,0,2.00
02/10/2004,22:52,1049.25,1049.25,1049.25,1049.25,1,0,1.00
02/10/2004,22:54,1049.25,1049.25,1049.00,1049.00,2,15,17.00
02/10/2004,22:55,1049.00,1049.00,1049.00,1049.00,0,6,6.00
02/10/2004,22:56,1049.00,1049.00,1049.00,1049.00,0,15,15.00
02/10/2004,22:58,1049.00,1049.00,1049.00,1049.00,0,5,5.00
02/10/2004,23:00,1049.00,1049.00,1049.00,1049.00,0,1,1.00
02/10/2004,23:02,1049.00,1049.00,1049.00,1049.00,0,5,5.00
02/10/2004,23:13,1049.00,1049.00,1049.00,1049.00,0,2,2.00
02/10/2004,23:15,1049.00,1049.00,1049.00,1049.00,0,1,1.00
02/10/2004,23:29,1049.25,1049.25,1049.25,1049.25,20,0,20.00
02/10/2004,23:30,1049.25,1049.25,1049.25,1049.25,11,0,11.00
02/10/2004,23:31,1049.50,1049.50,1049.50,1049.50,1,0,1.00
02/10/2004,23:33,1049.50,1049.50,1049.50,1049.50,1,0,1.00
02/10/2004,23:56,1049.25,1049.25,1049.25,1049.25,0,2,2.00
02/11/2004,00:02,1049.25,1049.25,1049.25,1049.25,0,1,1.00
02/11/2004,00:17,1049.25,1049.25,1049.25,1049.25,0,2,2.00
02/11/2004,00:18,1049.25,1049.25,1049.25,1049.25,0,14,14.00
02/11/2004,00:19,1049.25,1049.25,1049.25,1049.25,0,2,2.00
02/11/2004,00:23,1049.25,1049.25,1049.25,1049.25,0,1,1.00
02/11/2004,00:24,1049.25,1049.25,1049.25,1049.25,0,2,2.00
02/11/2004,00:26,1049.25,1049.25,1049.25,1049.25,0,1,1.00
02/11/2004,00:30,1049.25,1049.25,1049.25,1049.25,0,2,2.00
02/11/2004,00:31,1049.00,1049.00,1049.00,1049.00,0,1,1.00
02/11/2004,00:35,1049.00,1049.00,1049.00,1049.00,0,1,1.00
02/11/2004,00:41,1049.25,1049.25,1049.25,1049.25,2,0,2.00
02/11/2004,00:43,1049.25,1049.25,1049.25,1049.25,5,0,5.00
02/11/2004,00:45,1049.25,1049.25,1049.25,1049.25,1,0,1.00
02/11/2004,00:50,1049.50,1049.50,1049.50,1049.50,13,0,13.00
02/11/2004,00:51,1049.50,1049.50,1049.50,1049.50,1,0,1.00
02/11/2004,00:52,1049.50,1049.50,1049.50,1049.50,4,0,4.00
02/11/2004,00:56,1049.50,1049.50,1049.50,1049.50,1,0,1.00
02/11/2004,01:01,1049.50,1049.75,1049.50,1049.75,4,0,4.00
02/11/2004,01:02,1049.75,1049.75,1049.75,1049.75,7,0,7.00
02/11/2004,01:11,1049.50,1049.50,1049.50,1049.50,0,7,7.00
02/11/2004,01:12,1049.25,1049.25,1049.25,1049.25,0,17,17.00
02/11/2004,01:14,1049.25,1049.25,1049.25,1049.25,0,1,1.00
02/11/2004,01:16,1049.50,1049.75,1049.50,1049.75,3,0,3.00
02/11/2004,01:18,1049.75,1050.00,1049.75,1050.00,45,0,45.00
02/11/2004,01:22,1050.00,1050.00,1050.00,1050.00,19,0,19.00
02/11/2004,01:24,1049.75,1049.75,1049.75,1049.75,0,6,6.00
02/11/2004,01:26,1050.00,1050.00,1050.00,1050.00,2,0,2.00
02/11/2004,01:27,1050.00,1050.00,1050.00,1050.00,1,0,1.00
02/11/2004,01:33,1049.75,1049.75,1049.75,1049.75,0,31,31.00
02/11/2004,01:41,1049.50,1049.50,1049.50,1049.50,0,14,14.00
02/11/2004,01:42,1049.50,1049.50,1049.50,1049.50,0,2,2.00
02/11/2004,01:43,1049.50,1049.50,1049.50,1049.50,0,6,6.00
02/11/2004,01:44,1049.75,1049.75,1049.50,1049.50,1,1,2.00
02/11/2004,01:45,1049.50,1049.50,1049.50,1049.50,0,3,3.00
02/11/2004,01:47,1049.50,1049.50,1049.50,1049.50,0,2,2.00
02/11/2004,01:48,1049.25,1049.50,1049.25,1049.50,1,1,2.00
02/11/2004,01:50,1049.50,1049.50,1049.50,1049.50,1,0,1.00
02/11/2004,01:54,1049.50,1049.50,1049.50,1049.50,3,0,3.00
02/11/2004,01:56,1049.50,1049.50,1049.50,1049.50,2,0,2.00
02/11/2004,01:57,1049.50,1049.50,1049.50,1049.50,3,0,3.00
02/11/2004,01:59,1049.50,1049.50,1049.50,1049.50,1,0,1.00
02/11/2004,02:00,1049.50,1049.50,1049.50,1049.50,5,0,5.00
02/11/2004,02:01,1049.50,1049.50,1049.50,1049.50,18,0,18.00
02/11/2004,02:02,1049.50,1049.50,1049.25,1049.25,10,3,13.00
02/11/2004,02:03,1049.50,1049.50,1049.25,1049.25,5,69,74.00
02/11/2004,02:04,1049.50,1049.75,1049.50,1049.75,9,0,9.00
02/11/2004,02:05,1049.75,1049.75,1049.25,1049.25,1,1,2.00
02/11/2004,02:06,1049.75,1049.75,1049.75,1049.75,28,0,28.00
02/11/2004,02:07,1049.75,1049.75,1049.75,1049.75,52,0,52.00
02/11/2004,02:08,1049.75,1050.00,1049.50,1050.00,10,30,40.00
02/11/2004,02:10,1050.00,1050.00,1050.00,1050.00,11,0,11.00
02/11/2004,02:11,1050.00,1050.00,1049.75,1049.75,3,12,15.00
02/11/2004,02:14,1049.75,1049.75,1049.75,1049.75,0,9,9.00
02/11/2004,02:15,1049.50,1049.50,1049.50,1049.50,0,15,15.00
02/11/2004,02:16,1049.75,1049.75,1049.50,1049.50,2,8,10.00
02/11/2004,02:17,1049.50,1049.50,1049.50,1049.50,0,10,10.00
02/11/2004,02:18,1049.50,1049.50,1049.50,1049.50,0,22,22.00
02/11/2004,02:19,1049.25,1049.25,1049.25,1049.25,0,19,19.00
02/11/2004,02:20,1049.25,1049.25,1049.25,1049.25,0,26,26.00
02/11/2004,02:23,1049.25,1049.25,1049.25,1049.25,0,26,26.00
02/11/2004,02:25,1049.25,1049.25,1049.25,1049.25,0,41,41.00
02/11/2004,02:26,1049.25,1049.25,1049.25,1049.25,0,22,22.00
02/11/2004,02:27,1049.50,1049.50,1049.50,1049.50,31,0,31.00
02/11/2004,02:28,1049.50,1049.50,1049.50,1049.50,25,0,25.00
02/11/2004,02:29,1049.50,1049.50,1049.50,1049.50,1,0,1.00
02/11/2004,02:34,1049.75,1049.75,1049.50,1049.50,1,38,39.00
02/11/2004,02:35,1049.25,1049.25,1048.75,1049.00,7,203,210.00
02/11/2004,02:36,1049.25,1049.25,1049.25,1049.25,5,0,5.00
02/11/2004,02:37,1049.50,1049.50,1049.50,1049.50,52,0,52.00
02/11/2004,02:38,1049.50,1049.50,1049.25,1049.25,2,1,3.00
02/11/2004,02:39,1049.25,1049.25,1049.25,1049.25,0,5,5.00
02/11/2004,02:40,1049.50,1049.50,1049.50,1049.50,17,0,17.00
02/11/2004,02:41,1049.50,1049.50,1049.50,1049.50,6,0,6.00
02/11/2004,02:42,1049.50,1049.50,1049.50,1049.50,1,0,1.00
02/11/2004,02:43,1049.50,1049.50,1049.50,1049.50,10,0,10.00
02/11/2004,02:44,1049.50,1049.50,1049.50,1049.50,3,0,3.00
02/11/2004,02:45,1049.50,1049.75,1049.50,1049.50,74,3,77.00
02/11/2004,02:46,1049.75,1049.75,1049.50,1049.50,2,3,5.00
02/11/2004,02:47,1049.50,1049.75,1049.25,1049.75,16,48,64.00
02/11/2004,02:48,1049.50,1049.50,1049.50,1049.50,0,16,16.00
02/11/2004,02:49,1049.50,1049.75,1049.50,1049.75,8,17,25.00
02/11/2004,02:50,1049.25,1049.25,1049.25,1049.25,0,49,49.00
02/11/2004,02:52,1049.25,1049.25,1049.25,1049.25,0,26,26.00
02/11/2004,02:53,1049.25,1049.25,1049.00,1049.25,10,11,21.00
02/11/2004,02:54,1049.00,1049.00,1048.75,1049.00,5,82,87.00
02/11/2004,02:55,1049.00,1049.00,1049.00,1049.00,12,0,12.00
02/11/2004,02:56,1049.00,1049.25,1048.75,1049.25,16,11,27.00
02/11/2004,02:57,1049.00,1049.00,1049.00,1049.00,0,27,27.00
02/11/2004,02:59,1049.00,1049.25,1049.00,1049.25,1,1,2.00
02/11/2004,03:00,1049.00,1049.00,1049.00,1049.00,0,1,1.00
02/11/2004,03:01,1049.00,1049.00,1049.00,1049.00,0,20,20.00
02/11/2004,03:02,1049.00,1049.25,1049.00,1049.00,25,2,27.00
02/11/2004,03:03,1049.00,1049.00,1049.00,1049.00,0,5,5.00
02/11/2004,03:04,1049.00,1049.25,1049.00,1049.25,20,2,22.00
02/11/2004,03:05,1049.00,1049.00,1049.00,1049.00,0,1,1.00
02/11/2004,03:06,1049.00,1049.00,1049.00,1049.00,0,3,3.00
02/11/2004,03:07,1049.00,1049.00,1049.00,1049.00,0,61,61.00
02/11/2004,03:08,1049.00,1049.00,1049.00,1049.00,0,1,1.00
02/11/2004,03:10,1049.25,1049.25,1049.25,1049.25,50,0,50.00
02/11/2004,03:11,1049.25,1049.25,1049.25,1049.25,102,0,102.00
02/11/2004,03:12,1049.00,1049.00,1049.00,1049.00,0,152,152.00
02/11/2004,03:13,1049.00,1049.00,1049.00,1049.00,0,2,2.00
02/11/2004,03:15,1049.00,1049.00,1049.00,1049.00,0,1,1.00
02/11/2004,03:16,1049.00,1049.00,1049.00,1049.00,0,57,57.00
02/11/2004,03:19,1048.75,1048.75,1048.75,1048.75,0,2,2.00
02/11/2004,03:21,1048.75,1048.75,1048.75,1048.75,0,14,14.00
02/11/2004,03:22,1048.75,1048.75,1048.75,1048.75,0,15,15.00
02/11/2004,03:23,1048.75,1048.75,1048.75,1048.75,0,12,12.00
02/11/2004,03:25,1049.00,1049.00,1049.00,1049.00,33,0,33.00
02/11/2004,03:26,1049.00,1049.00,1049.00,1049.00,31,0,31.00
02/11/2004,03:29,1049.00,1049.00,1049.00,1049.00,63,0,63.00
02/11/2004,03:30,1049.00,1049.00,1049.00,1049.00,5,0,5.00
02/11/2004,03:31,1049.00,1049.00,1049.00,1049.00,3,0,3.00
02/11/2004,03:32,1049.00,1049.00,1048.75,1048.75,3,7,10.00
02/11/2004,03:33,1048.75,1048.75,1048.75,1048.75,0,1,1.00
02/11/2004,03:34,1048.75,1048.75,1048.75,1048.75,0,1,1.00
02/11/2004,03:35,1048.75,1048.75,1048.75,1048.75,0,1,1.00
02/11/2004,03:36,1049.00,1049.00,1049.00,1049.00,43,0,43.00
02/11/2004,03:39,1049.00,1049.00,1049.00,1049.00,1,0,1.00
02/11/2004,03:40,1049.00,1049.00,1049.00,1049.00,1,0,1.00
02/11/2004,03:43,1049.25,1049.25,1049.25,1049.25,1,0,1.00
02/11/2004,03:46,1049.25,1049.25,1049.25,1049.25,68,0,68.00
02/11/2004,03:52,1049.25,1049.25,1049.25,1049.25,3,0,3.00
02/11/2004,03:53,1049.25,1049.25,1049.25,1049.25,3,0,3.00
02/11/2004,03:55,1049.25,1049.25,1049.25,1049.25,67,0,67.00
02/11/2004,03:57,1049.25,1049.25,1049.25,1049.25,3,0,3.00
02/11/2004,03:59,1049.25,1049.25,1049.25,1049.25,6,0,6.00
02/11/2004,04:00,1049.25,1049.25,1049.25,1049.25,68,0,68.00
02/11/2004,04:01,1049.25,1049.50,1049.25,1049.50,16,0,16.00
02/11/2004,04:03,1049.25,1049.25,1049.25,1049.25,0,8,8.00
02/11/2004,04:04,1049.25,1049.25,1049.25,1049.25,0,26,26.00
02/11/2004,04:06,1049.25,1049.25,1049.25,1049.25,0,3,3.00
02/11/2004,04:07,1049.00,1049.00,1049.00,1049.00,0,2,2.00
02/11/2004,04:09,1049.00,1049.00,1049.00,1049.00,0,2,2.00
02/11/2004,04:10,1049.25,1049.25,1049.25,1049.25,2,0,2.00
02/11/2004,04:11,1049.00,1049.00,1049.00,1049.00,0,10,10.00
02/11/2004,04:13,1049.25,1049.25,1049.25,1049.25,104,0,104.00
02/11/2004,04:14,1049.25,1049.25,1049.25,1049.25,35,0,35.00
02/11/2004,04:15,1049.25,1049.25,1049.25,1049.25,7,0,7.00
02/11/2004,04:16,1049.25,1049.25,1049.25,1049.25,5,0,5.00
02/11/2004,04:18,1049.25,1049.25,1049.25,1049.25,22,0,22.00
02/11/2004,04:19,1049.25,1049.25,1049.25,1049.25,1,0,1.00
02/11/2004,04:23,1049.25,1049.25,1049.25,1049.25,15,0,15.00
02/11/2004,04:25,1049.25,1049.25,1049.25,1049.25,4,0,4.00
02/11/2004,04:26,1049.25,1049.25,1049.25,1049.25,7,0,7.00
02/11/2004,04:29,1049.25,1049.25,1049.25,1049.25,1,0,1.00
02/11/2004,04:31,1049.00,1049.00,1049.00,1049.00,0,3,3.00
02/11/2004,04:32,1049.25,1049.25,1049.25,1049.25,3,0,3.00
02/11/2004,04:33,1049.00,1049.00,1049.00,1049.00,0,1,1.00
02/11/2004,04:35,1049.25,1049.25,1049.25,1049.25,4,0,4.00
02/11/2004,04:38,1049.00,1049.00,1049.00,1049.00,0,1,1.00
02/11/2004,04:39,1049.00,1049.00,1049.00,1049.00,0,70,70.00
02/11/2004,04:40,1049.00,1049.00,1049.00,1049.00,0,3,3.00
02/11/2004,04:41,1049.00,1049.00,1049.00,1049.00,0,11,11.00
02/11/2004,04:42,1048.75,1048.75,1048.75,1048.75,0,4,4.00
02/11/2004,04:43,1048.75,1048.75,1048.75,1048.75,0,1,1.00
02/11/2004,04:46,1049.00,1049.00,1049.00,1049.00,3,0,3.00
02/11/2004,04:48,1049.00,1049.00,1049.00,1049.00,3,0,3.00
02/11/2004,04:50,1048.75,1048.75,1048.75,1048.75,0,33,33.00
02/11/2004,04:52,1048.50,1048.50,1048.50,1048.50,0,4,4.00
02/11/2004,04:53,1048.75,1048.75,1048.75,1048.75,14,0,14.00
02/11/2004,04:54,1048.75,1048.75,1048.75,1048.75,2,0,2.00
02/11/2004,04:56,1048.50,1048.50,1048.50,1048.50,0,50,50.00
02/11/2004,05:00,1048.75,1048.75,1048.75,1048.75,12,0,12.00
02/11/2004,05:01,1048.75,1048.75,1048.75,1048.75,5,0,5.00
02/11/2004,05:02,1048.50,1048.50,1048.50,1048.50,0,2,2.00
02/11/2004,05:03,1048.75,1048.75,1048.75,1048.75,67,0,67.00
02/11/2004,05:04,1048.75,1048.75,1048.75,1048.75,1,0,1.00
02/11/2004,05:05,1048.75,1048.75,1048.50,1048.50,5,2,7.00
02/11/2004,05:06,1048.50,1048.75,1048.50,1048.50,1,3,4.00
02/11/2004,05:07,1048.50,1048.75,1048.50,1048.75,55,1,56.00
02/11/2004,05:08,1048.75,1048.75,1048.50,1048.50,11,1,12.00
02/11/2004,05:09,1048.75,1048.75,1048.75,1048.75,15,0,15.00
02/11/2004,05:11,1049.00,1049.00,1049.00,1049.00,1,0,1.00
02/11/2004,05:12,1049.00,1049.00,1049.00,1049.00,1,0,1.00
02/11/2004,05:13,1048.75,1048.75,1048.75,1048.75,0,2,2.00
02/11/2004,05:15,1048.75,1048.75,1048.75,1048.75,0,25,25.00
02/11/2004,05:16,1049.00,1049.25,1049.00,1049.00,120,4,124.00
02/11/2004,05:22,1049.25,1049.25,1049.25,1049.25,2,0,2.00
02/11/2004,05:26,1049.25,1049.25,1049.25,1049.25,10,0,10.00
02/11/2004,05:32,1049.00,1049.25,1049.00,1049.25,9,2,11.00
02/11/2004,05:33,1049.25,1049.25,1049.25,1049.25,52,0,52.00
02/11/2004,05:34,1049.25,1049.25,1049.25,1049.25,15,0,15.00
02/11/2004,05:35,1049.25,1049.25,1049.25,1049.25,4,0,4.00
02/11/2004,05:37,1049.50,1049.75,1049.50,1049.50,204,5,209.00
02/11/2004,05:38,1049.75,1049.75,1049.75,1049.75,2,0,2.00
02/11/2004,05:39,1049.75,1049.75,1049.75,1049.75,53,0,53.00
02/11/2004,05:40,1049.50,1049.50,1049.50,1049.50,0,145,145.00
02/11/2004,05:41,1049.50,1049.50,1049.50,1049.50,0,6,6.00
02/11/2004,05:44,1049.50,1049.50,1049.50,1049.50,0,1,1.00
02/11/2004,05:45,1049.50,1049.50,1049.50,1049.50,0,5,5.00
02/11/2004,05:46,1049.75,1050.00,1049.75,1049.75,16,22,38.00
02/11/2004,05:47,1049.75,1049.75,1049.75,1049.75,0,15,15.00
02/11/2004,05:48,1050.00,1050.00,1050.00,1050.00,4,0,4.00
02/11/2004,05:49,1050.00,1050.00,1050.00,1050.00,2,0,2.00
02/11/2004,05:50,1049.75,1049.75,1049.75,1049.75,0,40,40.00
02/11/2004,05:52,1049.50,1049.50,1049.50,1049.50,0,2,2.00
02/11/2004,05:53,1049.75,1049.75,1049.75,1049.75,2,0,2.00
02/11/2004,05:54,1049.75,1049.75,1049.75,1049.75,2,0,2.00
02/11/2004,05:55,1049.75,1049.75,1049.75,1049.75,36,0,36.00
02/11/2004,05:56,1049.75,1050.00,1049.75,1050.00,11,0,11.00
02/11/2004,05:57,1050.00,1050.00,1050.00,1050.00,2,0,2.00
02/11/2004,05:58,1049.75,1049.75,1049.75,1049.75,0,1,1.00
02/11/2004,05:59,1049.75,1049.75,1049.75,1049.75,0,20,20.00
02/11/2004,06:00,1049.75,1049.75,1049.50,1049.50,0,8,8.00
02/11/2004,06:01,1049.75,1049.75,1049.75,1049.75,15,0,15.00
02/11/2004,06:02,1049.75,1050.25,1049.75,1050.00,271,11,282.00
02/11/2004,06:03,1050.00,1050.25,1050.00,1050.25,27,52,79.00
02/11/2004,06:04,1050.00,1050.75,1050.00,1050.50,353,14,367.00
02/11/2004,06:05,1050.50,1050.50,1050.25,1050.25,0,59,59.00
02/11/2004,06:06,1050.00,1050.25,1050.00,1050.25,2,1,3.00
02/11/2004,06:07,1050.00,1050.00,1050.00,1050.00,0,1,1.00
02/11/2004,06:09,1050.00,1050.00,1050.00,1050.00,0,5,5.00
02/11/2004,06:11,1050.00,1050.00,1050.00,1050.00,0,2,2.00
02/11/2004,06:12,1050.25,1050.25,1050.25,1050.25,77,0,77.00
02/11/2004,06:13,1050.25,1050.75,1050.25,1050.50,155,1,156.00
02/11/2004,06:14,1050.50,1050.75,1050.50,1050.50,11,18,29.00
02/11/2004,06:15,1050.50,1050.50,1050.50,1050.50,0,40,40.00
02/11/2004,06:16,1050.50,1050.50,1050.50,1050.50,0,27,27.00
02/11/2004,06:17,1050.50,1050.75,1050.50,1050.75,223,53,276.00
02/11/2004,06:18,1050.75,1051.00,1050.75,1051.00,334,60,394.00
02/11/2004,06:19,1051.00,1051.00,1051.00,1051.00,1,0,1.00
02/11/2004,06:20,1051.00,1051.00,1051.00,1051.00,177,0,177.00
02/11/2004,06:21,1051.00,1051.00,1050.75,1051.00,119,5,124.00
02/11/2004,06:22,1051.00,1051.25,1051.00,1051.25,94,2,96.00
02/11/2004,06:23,1051.00,1051.00,1051.00,1051.00,0,1,1.00
02/11/2004,06:24,1051.00,1051.00,1051.00,1051.00,0,31,31.00
02/11/2004,06:25,1051.00,1051.25,1051.00,1051.25,24,22,46.00
02/11/2004,06:27,1051.00,1051.00,1051.00,1051.00,0,3,3.00
02/11/2004,06:28,1051.25,1051.25,1051.25,1051.25,4,0,4.00
02/11/2004,06:29,1051.25,1051.25,1051.00,1051.00,3,7,10.00
02/11/2004,06:30,1051.00,1051.00,1051.00,1051.00,0,8,8.00
02/11/2004,06:31,1051.00,1051.25,1051.00,1051.00,1,28,29.00
02/11/2004,06:32,1051.00,1051.25,1051.00,1051.25,369,1,370.00
02/11/2004,06:33,1051.25,1051.25,1051.25,1051.25,54,0,54.00
02/11/2004,06:34,1051.25,1051.50,1051.25,1051.25,10,1,11.00
02/11/2004,06:35,1051.25,1051.50,1051.25,1051.25,62,6,68.00
02/11/2004,06:36,1051.25,1051.50,1051.25,1051.25,250,32,282.00
02/11/2004,06:37,1051.50,1051.75,1051.50,1051.75,96,5,101.00
02/11/2004,06:38,1051.50,1051.50,1051.25,1051.50,18,49,67.00
02/11/2004,06:39,1051.50,1051.50,1051.50,1051.50,21,0,21.00
02/11/2004,06:40,1051.25,1051.50,1051.25,1051.25,10,78,88.00
02/11/2004,06:41,1051.25,1051.25,1051.25,1051.25,0,3,3.00
02/11/2004,06:42,1051.25,1051.25,1051.25,1051.25,0,2,2.00
02/11/2004,06:43,1051.25,1051.25,1051.00,1051.25,30,248,278.00
02/11/2004,06:44,1051.25,1051.25,1051.00,1051.00,22,4,26.00
02/11/2004,06:45,1051.00,1051.00,1051.00,1051.00,0,72,72.00
02/11/2004,06:46,1051.00,1051.25,1051.00,1051.25,77,16,93.00
02/11/2004,06:47,1051.25,1051.25,1051.25,1051.25,10,0,10.00
02/11/2004,06:48,1051.25,1051.25,1051.25,1051.25,13,0,13.00
02/11/2004,06:50,1051.25,1051.25,1051.00,1051.00,2,11,13.00
02/11/2004,06:51,1051.25,1051.25,1051.25,1051.25,1,0,1.00
02/11/2004,06:52,1051.25,1051.25,1051.25,1051.25,1,0,1.00
02/11/2004,06:53,1051.25,1051.25,1051.25,1051.25,1,0,1.00
02/11/2004,06:54,1051.00,1051.00,1050.75,1050.75,0,53,53.00
02/11/2004,06:55,1050.75,1051.00,1050.75,1050.75,3,67,70.00
02/11/2004,06:56,1051.00,1051.00,1051.00,1051.00,7,0,7.00
02/11/2004,06:57,1050.75,1050.75,1050.75,1050.75,0,1,1.00
02/11/2004,06:58,1050.75,1050.75,1050.75,1050.75,0,17,17.00
02/11/2004,06:59,1051.00,1051.00,1051.00,1051.00,72,0,72.00
02/11/2004,07:00,1051.00,1051.00,1051.00,1051.00,5,0,5.00
02/11/2004,07:01,1051.00,1051.00,1050.75,1050.75,20,13,33.00
02/11/2004,07:02,1050.75,1051.00,1050.75,1051.00,2,1,3.00
02/11/2004,07:03,1050.75,1050.75,1050.75,1050.75,0,13,13.00
02/11/2004,07:04,1051.00,1051.00,1050.75,1050.75,3,4,7.00
02/11/2004,07:05,1051.00,1051.00,1050.75,1050.75,1,25,26.00
02/11/2004,07:06,1050.75,1050.75,1050.75,1050.75,0,5,5.00
02/11/2004,07:07,1051.00,1051.00,1051.00,1051.00,8,0,8.00
02/11/2004,07:08,1051.00,1051.25,1051.00,1051.00,92,18,110.00
02/11/2004,07:09,1051.00,1051.25,1051.00,1051.25,1,1,2.00
02/11/2004,07:10,1051.00,1051.25,1051.00,1051.25,1,16,17.00
02/11/2004,07:11,1051.25,1051.25,1051.00,1051.00,9,5,14.00
02/11/2004,07:12,1051.00,1051.00,1051.00,1051.00,0,1,1.00
02/11/2004,07:13,1051.25,1051.25,1051.25,1051.25,7,0,7.00
02/11/2004,07:14,1051.00,1051.25,1051.00,1051.25,86,16,102.00
02/11/2004,07:15,1051.00,1051.25,1051.00,1051.25,17,96,113.00
02/11/2004,07:16,1051.25,1051.25,1051.00,1051.25,17,2,19.00
02/11/2004,07:17,1051.00,1051.25,1050.75,1050.75,9,8,17.00
02/11/2004,07:18,1050.75,1050.75,1050.75,1050.75,0,1,1.00
02/11/2004,07:20,1051.00,1051.00,1051.00,1051.00,20,0,20.00
02/11/2004,07:21,1050.75,1051.00,1050.75,1051.00,2,7,9.00
02/11/2004,07:22,1050.75,1051.00,1050.75,1051.00,2,29,31.00
02/11/2004,07:23,1050.75,1051.00,1050.75,1051.00,2,1,3.00
02/11/2004,07:24,1050.75,1050.75,1050.75,1050.75,0,10,10.00
02/11/2004,07:25,1050.75,1051.00,1050.75,1051.00,1,4,5.00
02/11/2004,07:27,1051.00,1051.00,1051.00,1051.00,20,0,20.00
02/11/2004,07:29,1051.00,1051.00,1050.75,1051.00,2,1,3.00
02/11/2004,07:30,1050.75,1050.75,1050.50,1050.50,0,342,342.00
02/11/2004,07:31,1050.50,1050.50,1049.75,1050.00,15,374,389.00
02/11/2004,07:32,1050.00,1050.00,1049.75,1050.00,52,18,70.00
02/11/2004,07:33,1050.00,1050.00,1050.00,1050.00,46,0,46.00
02/11/2004,07:34,1050.00,1050.00,1049.75,1050.00,17,14,31.00
02/11/2004,07:35,1050.00,1050.00,1049.75,1049.75,11,1,12.00
02/11/2004,07:36,1050.00,1050.00,1050.00,1050.00,107,0,107.00
02/11/2004,07:37,1050.00,1050.25,1049.75,1050.00,28,72,100.00
02/11/2004,07:38,1050.00,1050.25,1050.00,1050.25,5,0,5.00
02/11/2004,07:39,1050.25,1050.25,1050.25,1050.25,20,0,20.00
02/11/2004,07:40,1050.25,1050.25,1050.25,1050.25,37,0,37.00
02/11/2004,07:41,1050.25,1050.25,1050.25,1050.25,3,0,3.00
02/11/2004,07:42,1050.00,1050.25,1050.00,1050.25,46,1,47.00
02/11/2004,07:44,1050.00,1050.25,1050.00,1050.25,10,1,11.00
02/11/2004,07:45,1050.00,1050.00,1050.00,1050.00,0,3,3.00
02/11/2004,07:47,1050.00,1050.25,1050.00,1050.25,11,15,26.00
02/11/2004,07:48,1050.00,1050.25,1050.00,1050.25,51,8,59.00
02/11/2004,07:49,1050.00,1050.00,1050.00,1050.00,0,37,37.00
02/11/2004,07:50,1050.00,1050.00,1050.00,1050.00,0,10,10.00
02/11/2004,07:51,1050.00,1050.00,1050.00,1050.00,0,1,1.00
02/11/2004,07:52,1050.00,1050.00,1050.00,1050.00,0,2,2.00
02/11/2004,07:53,1050.25,1050.25,1050.00,1050.25,145,2,147.00
02/11/2004,07:54,1050.00,1050.25,1050.00,1050.25,6,2,8.00
02/11/2004,07:55,1050.25,1050.25,1050.00,1050.00,58,4,62.00
02/11/2004,07:56,1050.25,1050.25,1050.25,1050.25,57,0,57.00
02/11/2004,07:57,1050.00,1050.25,1050.00,1050.25,182,1,183.00
02/11/2004,07:58,1050.00,1050.25,1050.00,1050.25,23,2,25.00
02/11/2004,07:59,1050.25,1050.50,1050.25,1050.50,145,0,145.00
02/11/2004,08:00,1050.25,1050.25,1050.25,1050.25,0,77,77.00
02/11/2004,08:01,1050.25,1050.25,1050.00,1050.00,0,7,7.00
02/11/2004,08:02,1050.00,1050.00,1049.75,1050.00,112,194,306.00
02/11/2004,08:03,1049.75,1049.75,1049.75,1049.75,0,266,266.00
02/11/2004,08:04,1049.50,1049.75,1049.50,1049.75,6,32,38.00
02/11/2004,08:05,1049.75,1049.75,1049.75,1049.75,13,0,13.00
02/11/2004,08:06,1049.75,1049.75,1049.50,1049.75,21,1,22.00
02/11/2004,08:07,1049.75,1049.75,1049.75,1049.75,1,0,1.00
02/11/2004,08:08,1049.75,1049.75,1049.75,1049.75,4,0,4.00
02/11/2004,08:09,1049.75,1049.75,1049.25,1049.50,17,375,392.00
02/11/2004,08:10,1049.50,1049.50,1049.50,1049.50,139,0,139.00
02/11/2004,08:11,1049.50,1049.75,1049.50,1049.50,49,25,74.00
02/11/2004,08:12,1049.50,1049.75,1049.50,1049.50,51,5,56.00
02/11/2004,08:13,1049.75,1049.75,1049.50,1049.50,1,25,26.00
02/11/2004,08:14,1049.75,1049.75,1049.50,1049.75,103,31,134.00
02/11/2004,08:15,1049.75,1049.75,1049.50,1049.75,9,2,11.00
02/11/2004,08:16,1049.75,1049.75,1049.50,1049.75,12,5,17.00
02/11/2004,08:17,1049.75,1049.75,1049.75,1049.75,20,0,20.00
02/11/2004,08:18,1049.75,1049.75,1049.75,1049.75,8,0,8.00
02/11/2004,08:20,1049.75,1049.75,1049.75,1049.75,91,0,91.00
02/11/2004,08:21,1050.00,1050.00,1050.00,1050.00,24,0,24.00
02/11/2004,08:22,1050.00,1050.00,1050.00,1050.00,1,0,1.00
02/11/2004,08:23,1050.00,1050.00,1049.75,1050.00,5,3,8.00
02/11/2004,08:24,1050.00,1050.00,1049.75,1049.75,3,148,151.00
02/11/2004,08:25,1049.75,1049.75,1049.50,1049.50,101,97,198.00
02/11/2004,08:26,1049.75,1049.75,1049.50,1049.75,89,2,91.00
02/11/2004,08:27,1049.75,1050.00,1049.75,1049.75,33,59,92.00
02/11/2004,08:28,1049.75,1050.00,1049.75,1049.75,2,94,96.00
02/11/2004,08:29,1050.00,1050.00,1049.75,1050.00,77,103,180.00
02/11/2004,08:30,1049.75,1050.00,1049.25,1049.75,389,978,1367.00
02/11/2004,08:31,1049.50,1049.75,1049.00,1049.25,1302,1785,3087.00
02/11/2004,08:32,1049.25,1049.50,1048.75,1049.00,740,1331,2071.00
02/11/2004,08:33,1049.00,1049.25,1048.50,1049.00,1413,987,2400.00
02/11/2004,08:34,1049.00,1049.25,1049.00,1049.25,139,589,728.00
02/11/2004,08:35,1049.00,1049.25,1048.25,1048.50,941,2359,3300.00
02/11/2004,08:36,1048.75,1049.00,1048.25,1048.75,1007,1218,2225.00
02/11/2004,08:37,1048.75,1049.25,1048.75,1049.00,1025,174,1199.00
02/11/2004,08:38,1049.00,1049.50,1048.75,1049.25,2052,1487,3539.00
02/11/2004,08:39,1049.25,1049.75,1049.00,1049.75,2320,524,2844.00
02/11/2004,08:40,1049.75,1049.75,1049.25,1049.50,1287,457,1744.00
02/11/2004,08:41,1049.50,1049.75,1049.25,1049.50,708,1041,1749.00
02/11/2004,08:42,1049.50,1049.75,1049.00,1049.50,1226,1246,2472.00
02/11/2004,08:43,1049.50,1049.75,1049.25,1049.75,748,376,1124.00
02/11/2004,08:44,1049.75,1049.75,1049.25,1049.25,238,1327,1565.00
02/11/2004,08:45,1049.50,1049.50,1048.75,1049.00,387,583,970.00
02/11/2004,08:46,1049.00,1049.25,1049.00,1049.25,218,108,326.00
02/11/2004,08:47,1049.00,1049.25,1048.75,1049.00,620,745,1365.00
02/11/2004,08:48,1049.00,1049.50,1049.00,1049.50,494,84,578.00
02/11/2004,08:49,1049.50,1049.50,1048.50,1048.50,504,1465,1969.00
02/11/2004,08:50,1048.75,1049.00,1048.50,1048.50,777,844,1621.00
02/11/2004,08:51,1048.75,1049.25,1048.50,1049.25,1285,436,1721.00
02/11/2004,08:52,1049.25,1049.75,1049.00,1049.25,1512,799,2311.00
02/11/2004,08:53,1049.25,1049.50,1049.00,1049.50,703,728,1431.00
02/11/2004,08:54,1049.25,1049.50,1049.00,1049.00,58,824,882.00
02/11/2004,08:55,1049.25,1049.50,1049.00,1049.25,397,602,999.00
02/11/2004,08:56,1049.25,1049.75,1049.25,1049.50,854,1091,1945.00
02/11/2004,08:57,1049.50,1049.75,1049.25,1049.25,462,1275,1737.00
02/11/2004,08:58,1049.25,1050.00,1049.00,1049.75,1339,482,1821.00
02/11/2004,08:59,1050.00,1050.00,1049.50,1049.50,629,450,1079.00
02/11/2004,09:00,1049.75,1050.25,1049.50,1050.00,1189,407,1596.00
02/11/2004,09:01,1050.00,1050.25,1049.50,1049.75,174,936,1110.00
02/11/2004,09:02,1050.00,1050.00,1049.00,1049.00,487,1617,2104.00
02/11/2004,09:03,1049.00,1049.50,1049.00,1049.25,571,369,940.00
02/11/2004,09:04,1049.25,1049.25,1048.75,1049.00,725,637,1362.00
02/11/2004,09:05,1049.00,1049.25,1048.75,1049.00,486,703,1189.00
02/11/2004,09:06,1049.00,1049.00,1048.25,1048.25,110,1819,1929.00
02/11/2004,09:07,1048.25,1048.50,1048.00,1048.25,548,1968,2516.00
02/11/2004,09:08,1048.50,1048.75,1048.00,1048.75,1269,859,2128.00
02/11/2004,09:09,1048.75,1049.00,1048.25,1048.25,636,992,1628.00
02/11/2004,09:10,1048.50,1048.75,1048.25,1048.75,419,59,478.00
02/11/2004,09:11,1048.75,1049.00,1048.25,1048.50,1050,830,1880.00
02/11/2004,09:12,1048.25,1048.75,1048.25,1048.50,640,1627,2267.00
02/11/2004,09:13,1048.25,1048.50,1048.00,1048.00,532,1070,1602.00
02/11/2004,09:14,1048.00,1048.25,1047.75,1047.75,561,1019,1580.00
02/11/2004,09:15,1047.75,1048.25,1047.50,1048.00,1239,1664,2903.00
02/11/2004,09:16,1048.00,1048.25,1047.75,1048.25,504,639,1143.00
02/11/2004,09:17,1048.25,1048.50,1048.00,1048.25,792,173,965.00
02/11/2004,09:18,1048.25,1048.75,1048.00,1048.75,1317,280,1597.00
02/11/2004,09:19,1048.75,1048.75,1048.25,1048.25,84,542,626.00
02/11/2004,09:20,1048.50,1048.50,1048.25,1048.50,151,25,176.00
02/11/2004,09:21,1048.25,1048.50,1048.00,1048.25,136,350,486.00
02/11/2004,09:22,1048.00,1048.25,1048.00,1048.25,380,65,445.00
02/11/2004,09:23,1048.25,1048.50,1048.00,1048.25,388,353,741.00
02/11/2004,09:24,1048.00,1048.25,1048.00,1048.25,48,12,60.00
02/11/2004,09:25,1048.25,1048.50,1048.00,1048.25,510,118,628.00
02/11/2004,09:26,1048.25,1048.50,1048.00,1048.50,378,516,894.00
02/11/2004,09:27,1048.25,1048.50,1048.25,1048.50,64,26,90.00
02/11/2004,09:28,1048.50,1048.75,1048.25,1048.50,704,32,736.00
02/11/2004,09:29,1048.50,1048.75,1048.25,1048.75,255,138,393.00
02/11/2004,09:30,1048.50,1048.75,1048.50,1048.75,126,481,607.00
02/11/2004,09:31,1048.50,1048.75,1048.25,1048.25,48,1011,1059.00
02/11/2004,09:32,1048.25,1048.25,1047.75,1048.00,388,1318,1706.00
02/11/2004,09:33,1048.00,1048.25,1047.75,1048.25,483,443,926.00
02/11/2004,09:34,1048.00,1048.25,1047.75,1048.00,153,525,678.00
02/11/2004,09:35,1048.00,1048.50,1048.00,1048.25,321,324,645.00
02/11/2004,09:36,1048.25,1048.50,1048.00,1048.50,560,89,649.00
02/11/2004,09:37,1048.50,1049.25,1048.25,1049.00,2496,1125,3621.00
02/11/2004,09:38,1049.00,1049.50,1048.75,1048.75,896,952,1848.00
02/11/2004,09:39,1048.75,1049.25,1048.75,1049.25,439,1032,1471.00
02/11/2004,09:40,1049.25,1049.25,1048.75,1049.00,23,123,146.00
02/11/2004,09:41,1049.00,1049.00,1048.50,1048.50,31,373,404.00
02/11/2004,09:42,1048.50,1049.00,1048.50,1048.50,486,630,1116.00
02/11/2004,09:43,1048.75,1049.00,1048.50,1048.75,140,123,263.00
02/11/2004,09:44,1048.75,1049.00,1048.50,1048.75,955,25,980.00
02/11/2004,09:45,1048.75,1049.00,1048.25,1048.50,103,809,912.00
02/11/2004,09:46,1048.50,1048.50,1048.00,1048.25,146,875,1021.00
02/11/2004,09:47,1048.25,1048.50,1048.00,1048.50,196,24,220.00
02/11/2004,09:48,1048.50,1048.75,1048.25,1048.75,387,17,404.00
02/11/2004,09:49,1048.75,1048.75,1048.50,1048.50,105,146,251.00
02/11/2004,09:50,1048.75,1049.00,1048.50,1048.75,953,81,1034.00
02/11/2004,09:51,1049.00,1049.25,1048.50,1049.00,574,907,1481.00
02/11/2004,09:52,1049.00,1049.25,1048.75,1048.75,81,568,649.00
02/11/2004,09:53,1048.75,1049.00,1048.50,1049.00,145,352,497.00
02/11/2004,09:54,1048.75,1048.75,1048.50,1048.50,197,162,359.00
02/11/2004,09:55,1048.50,1049.00,1048.50,1049.00,307,47,354.00
02/11/2004,09:56,1048.75,1049.00,1048.75,1048.75,241,363,604.00
02/11/2004,09:57,1049.00,1049.00,1048.75,1048.75,431,363,794.00
02/11/2004,09:58,1049.00,1049.00,1048.75,1048.75,39,125,164.00
02/11/2004,09:59,1048.75,1049.00,1048.50,1048.75,52,264,316.00
02/11/2004,10:00,1048.75,1049.25,1048.75,1049.25,838,183,1021.00
02/11/2004,10:01,1049.00,1051.25,1049.00,1051.25,4683,1540,6223.00
02/11/2004,10:02,1051.00,1052.00,1050.75,1051.75,4061,2647,6708.00
02/11/2004,10:03,1051.75,1051.75,1050.75,1051.00,1594,1713,3307.00
02/11/2004,10:04,1051.00,1051.00,1050.00,1050.00,1159,2659,3818.00
02/11/2004,10:05,1050.00,1050.25,1049.00,1049.75,1382,2325,3707.00
02/11/2004,10:06,1049.75,1051.00,1049.50,1050.50,3009,1542,4551.00
02/11/2004,10:07,1050.25,1051.75,1050.25,1051.25,2310,1956,4266.00
02/11/2004,10:08,1051.50,1052.25,1051.25,1051.50,2441,1636,4077.00
02/11/2004,10:09,1051.50,1052.50,1051.50,1052.50,2323,777,3100.00
02/11/2004,10:10,1052.25,1052.50,1051.75,1052.00,1282,2214,3496.00
02/11/2004,10:11,1052.00,1053.50,1051.75,1053.00,5171,1851,7022.00
02/11/2004,10:12,1052.75,1053.00,1052.50,1052.50,1039,1918,2957.00
02/11/2004,10:13,1052.75,1052.75,1052.25,1052.75,821,752,1573.00
02/11/2004,10:14,1052.75,1055.50,1052.50,1055.00,9133,1609,10742.00
02/11/2004,10:15,1055.25,1056.50,1054.75,1056.50,6032,4208,10240.00
02/11/2004,10:16,1056.50,1058.50,1056.25,1058.25,7297,3245,10542.00
02/11/2004,10:17,1058.25,1058.50,1057.25,1058.50,5473,4171,9644.00
02/11/2004,10:18,1058.50,1058.75,1057.75,1058.00,3249,2813,6062.00
02/11/2004,10:19,1057.75,1058.00,1057.25,1057.25,538,2819,3357.00
02/11/2004,10:20,1057.25,1057.50,1057.00,1057.50,1324,3383,4707.00
02/11/2004,10:21,1057.25,1057.50,1056.75,1057.25,2926,2924,5850.00
02/11/2004,10:22,1057.25,1057.50,1057.00,1057.00,1221,1059,2280.00
02/11/2004,10:23,1057.00,1057.50,1057.00,1057.50,1084,832,1916.00
02/11/2004,10:24,1057.50,1057.50,1057.00,1057.00,721,889,1610.00
02/11/2004,10:25,1057.25,1057.25,1056.75,1056.75,530,693,1223.00
02/11/2004,10:26,1056.75,1057.25,1056.75,1057.25,1403,1431,2834.00
02/11/2004,10:27,1057.00,1057.50,1056.75,1057.00,1854,1133,2987.00
02/11/2004,10:28,1057.00,1057.00,1056.25,1056.25,638,2685,3323.00
02/11/2004,10:29,1056.25,1056.50,1055.75,1056.00,897,3858,4755.00
02/11/2004,10:30,1055.75,1056.25,1055.50,1056.00,1247,1818,3065.00
02/11/2004,10:31,1056.00,1056.50,1055.75,1056.00,1339,860,2199.00
02/11/2004,10:32,1056.00,1056.25,1055.75,1056.00,453,762,1215.00
02/11/2004,10:33,1056.00,1056.25,1055.75,1056.00,47,986,1033.00
02/11/2004,10:34,1056.00,1056.75,1055.75,1056.50,2433,924,3357.00
02/11/2004,10:35,1056.50,1056.50,1056.00,1056.25,459,702,1161.00
02/11/2004,10:36,1056.25,1056.50,1056.00,1056.25,1030,351,1381.00
02/11/2004,10:37,1056.25,1056.50,1056.00,1056.25,1633,507,2140.00
02/11/2004,10:38,1056.25,1056.75,1056.25,1056.50,1390,93,1483.00
02/11/2004,10:39,1056.75,1056.75,1056.50,1056.50,787,644,1431.00
02/11/2004,10:40,1056.75,1057.25,1056.50,1057.00,1932,200,2132.00
02/11/2004,10:41,1057.00,1057.50,1057.00,1057.25,1453,641,2094.00
02/11/2004,10:42,1057.50,1058.00,1057.25,1058.00,2899,604,3503.00
02/11/2004,10:43,1058.00,1058.75,1057.75,1058.50,3789,1402,5191.00
02/11/2004,10:44,1058.50,1059.25,1058.00,1058.75,4104,3564,7668.00
02/11/2004,10:45,1058.75,1059.00,1058.50,1058.50,1804,1580,3384.00
02/11/2004,10:46,1058.50,1059.00,1058.25,1058.25,1058,1387,2445.00
02/11/2004,10:47,1058.50,1058.50,1057.75,1058.00,1580,3460,5040.00
02/11/2004,10:48,1058.00,1058.50,1057.75,1058.25,1684,380,2064.00
02/11/2004,10:49,1058.25,1058.50,1058.00,1058.25,182,613,795.00
02/11/2004,10:50,1058.00,1058.50,1057.75,1058.25,1639,871,2510.00
02/11/2004,10:51,1058.25,1058.50,1057.75,1058.00,566,819,1385.00
02/11/2004,10:52,1058.25,1058.25,1057.75,1058.00,639,210,849.00
02/11/2004,10:53,1058.00,1058.25,1057.75,1058.25,624,110,734.00
02/11/2004,10:54,1058.25,1058.50,1057.75,1057.75,637,1592,2229.00
02/11/2004,10:55,1057.75,1058.00,1057.50,1057.75,716,1048,1764.00
02/11/2004,10:56,1057.50,1057.75,1057.25,1057.75,769,643,1412.00
02/11/2004,10:57,1057.50,1058.25,1057.50,1058.25,1928,1520,3448.00
02/11/2004,10:58,1058.25,1058.50,1058.00,1058.25,873,141,1014.00
02/11/2004,10:59,1058.25,1058.50,1057.75,1057.75,141,782,923.00
02/11/2004,11:00,1058.00,1058.50,1057.75,1058.50,1495,445,1940.00
02/11/2004,11:01,1058.50,1059.50,1058.25,1059.00,5164,1257,6421.00
02/11/2004,11:02,1058.75,1059.50,1058.75,1059.25,1853,682,2535.00
02/11/2004,11:03,1059.25,1059.25,1058.75,1059.00,267,555,822.00
02/11/2004,11:04,1059.00,1059.00,1058.75,1058.75,65,474,539.00
02/11/2004,11:05,1058.75,1059.00,1058.50,1058.50,325,772,1097.00
02/11/2004,11:06,1058.50,1058.75,1058.25,1058.75,486,1037,1523.00
02/11/2004,11:07,1058.75,1059.25,1058.50,1059.00,1280,205,1485.00
02/11/2004,11:08,1059.00,1059.75,1059.00,1059.50,2639,1277,3916.00
02/11/2004,11:09,1059.25,1059.50,1058.50,1058.50,347,2523,2870.00
02/11/2004,11:10,1058.50,1058.50,1058.25,1058.25,213,323,536.00
02/11/2004,11:11,1058.50,1058.50,1057.75,1058.00,399,1124,1523.00
02/11/2004,11:12,1058.00,1058.00,1057.50,1057.50,414,1756,2170.00
02/11/2004,11:13,1057.75,1057.75,1057.25,1057.75,507,417,924.00
02/11/2004,11:14,1057.75,1057.75,1057.00,1057.00,63,2139,2202.00
02/11/2004,11:15,1057.25,1057.25,1057.00,1057.25,178,1005,1183.00
02/11/2004,11:16,1057.00,1057.50,1057.00,1057.50,1360,89,1449.00
02/11/2004,11:17,1057.50,1057.50,1057.00,1057.25,413,681,1094.00
02/11/2004,11:18,1057.25,1057.25,1057.00,1057.25,497,180,677.00
02/11/2004,11:19,1057.25,1057.50,1057.00,1057.50,380,244,624.00
02/11/2004,11:20,1057.25,1057.50,1057.00,1057.25,247,689,936.00
02/11/2004,11:21,1057.50,1057.50,1057.00,1057.50,289,431,720.00
02/11/2004,11:22,1057.25,1057.50,1057.00,1057.50,560,192,752.00
02/11/2004,11:23,1057.25,1057.25,1056.75,1056.75,168,1060,1228.00
02/11/2004,11:24,1056.75,1057.00,1056.50,1057.00,1029,1565,2594.00
02/11/2004,11:25,1057.00,1057.25,1056.75,1057.00,575,233,808.00
02/11/2004,11:26,1057.00,1057.00,1056.50,1056.75,63,528,591.00
02/11/2004,11:27,1056.75,1057.00,1056.75,1057.00,344,17,361.00
02/11/2004,11:28,1056.75,1057.00,1056.50,1056.75,304,279,583.00
02/11/2004,11:29,1056.75,1057.00,1056.50,1057.00,535,382,917.00
02/11/2004,11:30,1057.00,1057.25,1056.75,1057.00,73,139,212.00
02/11/2004,11:31,1057.00,1057.25,1056.75,1057.25,650,41,691.00
02/11/2004,11:32,1057.25,1057.50,1057.25,1057.50,749,101,850.00
02/11/2004,11:33,1057.25,1057.50,1057.25,1057.50,31,364,395.00
02/11/2004,11:34,1057.25,1057.50,1057.25,1057.25,7,146,153.00
02/11/2004,11:35,1057.25,1057.50,1057.00,1057.25,69,156,225.00
02/11/2004,11:36,1057.00,1057.50,1057.00,1057.25,436,95,531.00
02/11/2004,11:37,1057.25,1057.50,1057.25,1057.25,3,43,46.00
02/11/2004,11:38,1057.25,1057.25,1057.00,1057.25,38,249,287.00
02/11/2004,11:39,1057.25,1057.25,1057.00,1057.25,8,58,66.00
02/11/2004,11:40,1057.25,1057.50,1057.00,1057.25,222,117,339.00
02/11/2004,11:41,1057.25,1057.50,1057.00,1057.25,30,156,186.00
02/11/2004,11:42,1057.25,1057.50,1057.00,1057.50,66,4,70.00
02/11/2004,11:43,1057.50,1057.50,1057.25,1057.25,2,80,82.00
02/11/2004,11:44,1057.25,1057.75,1057.00,1057.75,1108,279,1387.00
02/11/2004,11:45,1058.00,1058.00,1057.50,1057.75,168,385,553.00
02/11/2004,11:46,1058.00,1058.00,1057.50,1057.75,29,333,362.00
02/11/2004,11:47,1057.75,1058.00,1057.50,1057.75,300,155,455.00
02/11/2004,11:48,1057.75,1058.50,1057.75,1058.25,1229,277,1506.00
02/11/2004,11:49,1058.25,1058.50,1058.25,1058.50,502,121,623.00
02/11/2004,11:50,1058.50,1058.75,1058.25,1058.50,1670,81,1751.00
02/11/2004,11:51,1058.50,1058.75,1058.50,1058.75,120,324,444.00
02/11/2004,11:52,1058.50,1059.00,1058.50,1059.00,588,104,692.00
02/11/2004,11:53,1059.00,1059.25,1058.75,1058.75,626,152,778.00
02/11/2004,11:54,1058.75,1059.00,1058.50,1058.50,63,403,466.00
02/11/2004,11:55,1058.50,1058.75,1058.25,1058.25,11,375,386.00
02/11/2004,11:56,1058.25,1058.50,1058.25,1058.25,22,504,526.00
02/11/2004,11:57,1058.25,1058.50,1058.00,1058.25,20,211,231.00
02/11/2004,11:58,1058.00,1058.25,1058.00,1058.25,115,75,190.00
02/11/2004,11:59,1058.00,1058.25,1058.00,1058.00,140,47,187.00
02/11/2004,12:00,1058.00,1058.25,1057.75,1058.00,75,404,479.00
02/11/2004,12:01,1058.00,1058.25,1058.00,1058.00,89,11,100.00
02/11/2004,12:02,1058.25,1058.25,1058.00,1058.00,70,369,439.00
02/11/2004,12:03,1058.00,1058.50,1058.00,1058.50,422,192,614.00
02/11/2004,12:04,1058.50,1058.75,1058.25,1058.75,1186,21,1207.00
02/11/2004,12:05,1058.75,1058.75,1058.25,1058.50,5,847,852.00
02/11/2004,12:06,1058.50,1058.50,1058.25,1058.25,65,12,77.00
02/11/2004,12:07,1058.25,1058.50,1058.25,1058.25,21,9,30.00
02/11/2004,12:08,1058.25,1058.50,1058.25,1058.25,75,394,469.00
02/11/2004,12:09,1058.25,1058.50,1058.00,1058.25,16,325,341.00
02/11/2004,12:10,1058.25,1058.25,1057.75,1058.00,127,643,770.00
02/11/2004,12:11,1058.00,1058.00,1057.75,1058.00,167,116,283.00
02/11/2004,12:12,1058.00,1058.25,1057.75,1057.75,137,244,381.00
02/11/2004,12:13,1057.75,1058.00,1057.75,1057.75,49,10,59.00
02/11/2004,12:14,1057.75,1058.00,1057.75,1058.00,503,8,511.00
02/11/2004,12:15,1057.75,1058.00,1057.75,1058.00,191,35,226.00
02/11/2004,12:16,1058.00,1058.00,1057.75,1057.75,134,18,152.00
02/11/2004,12:17,1058.00,1058.00,1057.75,1057.75,13,159,172.00
02/11/2004,12:18,1057.75,1057.75,1057.25,1057.25,23,815,838.00
02/11/2004,12:19,1057.25,1057.50,1057.00,1057.25,424,1026,1450.00
02/11/2004,12:20,1057.25,1057.75,1057.25,1057.75,768,22,790.00
02/11/2004,12:21,1057.75,1057.75,1057.25,1057.50,90,163,253.00
02/11/2004,12:22,1057.50,1057.75,1057.25,1057.50,125,78,203.00
02/11/2004,12:23,1057.50,1057.50,1057.25,1057.50,331,15,346.00
02/11/2004,12:24,1057.50,1057.50,1057.25,1057.50,291,68,359.00
02/11/2004,12:25,1057.25,1057.50,1057.25,1057.50,273,26,299.00
02/11/2004,12:26,1057.75,1058.00,1057.50,1058.00,450,5,455.00
02/11/2004,12:27,1058.00,1058.50,1058.00,1058.25,2016,402,2418.00
02/11/2004,12:28,1058.25,1058.50,1058.00,1058.25,409,595,1004.00
02/11/2004,12:29,1058.25,1058.50,1058.00,1058.00,36,302,338.00
02/11/2004,12:30,1058.00,1058.50,1058.00,1058.25,337,77,414.00
02/11/2004,12:31,1058.25,1058.50,1058.00,1058.25,106,1176,1282.00
02/11/2004,12:32,1058.25,1058.25,1057.75,1058.00,362,245,607.00
02/11/2004,12:33,1058.00,1058.50,1057.75,1058.25,939,256,1195.00
02/11/2004,12:34,1058.25,1058.75,1058.25,1058.50,551,668,1219.00
02/11/2004,12:35,1058.50,1058.75,1058.50,1058.75,89,157,246.00
02/11/2004,12:36,1058.75,1058.75,1058.50,1058.75,111,36,147.00
02/11/2004,12:37,1058.50,1059.25,1058.50,1058.75,1877,481,2358.00
02/11/2004,12:38,1058.75,1059.00,1058.25,1058.25,537,1368,1905.00
02/11/2004,12:39,1058.25,1058.50,1058.00,1058.00,61,375,436.00
02/11/2004,12:40,1058.25,1058.75,1058.00,1058.50,906,191,1097.00
02/11/2004,12:41,1058.50,1058.50,1058.25,1058.50,16,115,131.00
02/11/2004,12:42,1058.50,1058.75,1058.25,1058.50,68,21,89.00
02/11/2004,12:43,1058.50,1058.50,1058.25,1058.50,16,14,30.00
02/11/2004,12:44,1058.50,1058.50,1058.25,1058.50,12,21,33.00
02/11/2004,12:45,1058.25,1058.50,1058.25,1058.50,342,11,353.00
02/11/2004,12:46,1058.50,1058.75,1058.50,1058.75,53,92,145.00
02/11/2004,12:47,1058.75,1059.50,1058.50,1059.25,2939,798,3737.00
02/11/2004,12:48,1059.25,1060.50,1059.00,1060.25,4695,1291,5986.00
02/11/2004,12:49,1060.25,1060.25,1059.75,1060.00,1001,2211,3212.00
02/11/2004,12:50,1060.00,1060.25,1059.75,1059.75,473,720,1193.00
02/11/2004,12:51,1060.00,1060.25,1059.75,1060.25,1899,451,2350.00
02/11/2004,12:52,1060.25,1061.00,1060.00,1061.00,3924,883,4807.00
02/11/2004,12:53,1061.00,1062.75,1061.00,1062.75,9350,2001,11351.00
02/11/2004,12:54,1062.75,1062.75,1061.50,1062.00,3802,2619,6421.00
02/11/2004,12:55,1062.00,1062.25,1061.75,1061.75,891,1022,1913.00
02/11/2004,12:56,1061.75,1062.25,1061.75,1061.75,683,943,1626.00
02/11/2004,12:57,1061.75,1062.00,1061.50,1061.75,916,467,1383.00
02/11/2004,12:58,1062.00,1062.50,1061.75,1062.50,1823,461,2284.00
02/11/2004,12:59,1062.25,1063.00,1062.25,1062.25,3193,1444,4637.00
02/11/2004,13:00,1062.50,1062.50,1062.25,1062.25,1225,680,1905.00
02/11/2004,13:01,1062.25,1063.75,1062.25,1063.75,6205,796,7001.00
02/11/2004,13:02,1063.75,1064.75,1063.25,1064.25,5176,1431,6607.00
02/11/2004,13:03,1064.50,1064.75,1064.25,1064.50,2516,1202,3718.00
02/11/2004,13:04,1064.50,1065.00,1064.00,1064.25,1699,2612,4311.00
02/11/2004,13:05,1064.25,1064.50,1063.50,1063.50,330,2849,3179.00
02/11/2004,13:06,1063.50,1063.75,1063.25,1063.75,1393,828,2221.00
02/11/2004,13:07,1063.50,1063.75,1063.25,1063.50,1399,768,2167.00
02/11/2004,13:08,1063.50,1063.75,1063.50,1063.50,311,224,535.00
02/11/2004,13:09,1063.50,1063.75,1063.25,1063.50,321,588,909.00
02/11/2004,13:10,1063.50,1063.75,1063.25,1063.50,75,721,796.00
02/11/2004,13:11,1063.50,1063.75,1063.25,1063.25,417,171,588.00
02/11/2004,13:12,1063.25,1063.50,1063.00,1063.00,56,1016,1072.00
02/11/2004,13:13,1063.00,1063.50,1063.00,1063.25,1018,2154,3172.00
02/11/2004,13:14,1063.00,1063.25,1062.75,1062.75,31,1188,1219.00
02/11/2004,13:15,1062.75,1063.00,1062.50,1062.75,646,1562,2208.00
02/11/2004,13:16,1062.75,1062.75,1062.50,1062.75,402,622,1024.00
02/11/2004,13:17,1062.50,1063.00,1062.50,1063.00,1033,331,1364.00
02/11/2004,13:18,1062.75,1063.00,1062.25,1062.25,367,2259,2626.00
02/11/2004,13:19,1062.25,1062.50,1062.25,1062.50,79,211,290.00
02/11/2004,13:20,1062.25,1063.00,1062.25,1062.75,1193,97,1290.00
02/11/2004,13:21,1063.00,1063.25,1062.75,1063.00,1117,59,1176.00
02/11/2004,13:22,1063.25,1063.25,1063.00,1063.00,53,398,451.00
02/11/2004,13:23,1063.00,1063.25,1063.00,1063.00,56,285,341.00
02/11/2004,13:24,1063.25,1063.25,1062.75,1062.75,50,921,971.00
02/11/2004,13:25,1062.75,1063.00,1062.00,1062.25,973,3383,4356.00
02/11/2004,13:26,1062.50,1062.50,1062.00,1062.00,614,1179,1793.00
02/11/2004,13:27,1062.00,1062.25,1061.75,1062.25,1690,652,2342.00
02/11/2004,13:28,1062.00,1062.25,1062.00,1062.25,138,539,677.00
02/11/2004,13:29,1062.00,1062.25,1061.75,1062.00,199,587,786.00
02/11/2004,13:30,1062.00,1062.50,1062.00,1062.25,815,65,880.00
02/11/2004,13:31,1062.50,1062.75,1062.25,1062.50,735,367,1102.00
02/11/2004,13:32,1062.50,1062.75,1062.50,1062.50,146,134,280.00
02/11/2004,13:33,1062.75,1062.75,1062.00,1062.25,103,1296,1399.00
02/11/2004,13:34,1062.25,1062.50,1062.25,1062.25,20,139,159.00
02/11/2004,13:35,1062.50,1062.50,1062.00,1062.25,251,567,818.00
02/11/2004,13:36,1062.50,1062.75,1062.00,1062.75,1181,360,1541.00
02/11/2004,13:37,1062.75,1063.00,1062.50,1062.75,1341,1194,2535.00
02/11/2004,13:38,1062.75,1062.75,1062.50,1062.50,69,341,410.00
02/11/2004,13:39,1062.75,1062.75,1062.25,1062.75,491,985,1476.00
02/11/2004,13:40,1062.75,1063.25,1062.50,1063.00,2833,1085,3918.00
02/11/2004,13:41,1063.25,1063.50,1063.00,1063.25,1669,1421,3090.00
02/11/2004,13:42,1063.00,1063.25,1063.00,1063.25,20,772,792.00
02/11/2004,13:43,1063.25,1063.25,1062.75,1063.00,275,529,804.00
02/11/2004,13:44,1063.00,1063.00,1062.75,1063.00,220,249,469.00
02/11/2004,13:45,1062.75,1063.00,1062.75,1063.00,27,820,847.00
02/11/2004,13:46,1062.75,1063.00,1062.50,1062.75,622,656,1278.00
02/11/2004,13:47,1062.75,1062.75,1062.50,1062.75,472,325,797.00
02/11/2004,13:48,1062.75,1063.00,1062.00,1062.25,577,1563,2140.00
02/11/2004,13:49,1062.25,1062.50,1062.00,1062.50,409,553,962.00
02/11/2004,13:50,1062.50,1063.00,1062.25,1062.75,1700,148,1848.00
02/11/2004,13:51,1062.75,1063.25,1062.75,1063.25,677,33,710.00
02/11/2004,13:52,1063.25,1063.25,1062.25,1062.50,975,1679,2654.00
02/11/2004,13:53,1062.25,1062.75,1062.25,1062.25,254,541,795.00
02/11/2004,13:54,1062.25,1062.50,1062.25,1062.25,129,141,270.00
02/11/2004,13:55,1062.25,1062.25,1061.50,1061.75,1016,2309,3325.00
02/11/2004,13:56,1061.75,1062.25,1061.50,1062.00,925,1674,2599.00
02/11/2004,13:57,1062.00,1062.25,1062.00,1062.25,215,115,330.00
02/11/2004,13:58,1062.25,1063.00,1062.25,1062.75,1584,945,2529.00
02/11/2004,13:59,1062.75,1062.75,1062.50,1062.50,238,265,503.00
02/11/2004,14:00,1062.25,1062.75,1062.25,1062.75,546,25,571.00
02/11/2004,14:01,1062.75,1062.75,1062.50,1062.50,44,209,253.00
02/11/2004,14:02,1062.50,1062.75,1062.25,1062.50,234,319,553.00
02/11/2004,14:03,1062.50,1062.75,1062.25,1062.50,131,173,304.00
02/11/2004,14:04,1062.50,1062.50,1061.75,1061.75,477,2268,2745.00
02/11/2004,14:05,1061.75,1062.00,1061.75,1062.00,93,61,154.00
02/11/2004,14:06,1062.00,1062.25,1061.50,1062.25,2022,1140,3162.00
02/11/2004,14:07,1062.25,1062.25,1061.50,1061.75,695,1643,2338.00
02/11/2004,14:08,1061.75,1062.25,1061.50,1062.00,854,693,1547.00
02/11/2004,14:09,1062.25,1062.25,1062.00,1062.25,191,325,516.00
02/11/2004,14:10,1062.00,1062.25,1062.00,1062.25,200,67,267.00
02/11/2004,14:11,1062.25,1063.00,1062.25,1062.75,2725,449,3174.00
02/11/2004,14:12,1062.75,1063.25,1062.75,1063.25,1740,594,2334.00
02/11/2004,14:13,1063.25,1063.25,1062.75,1063.00,503,372,875.00
02/11/2004,14:14,1062.75,1063.00,1062.75,1062.75,32,582,614.00
02/11/2004,14:15,1062.75,1063.25,1062.75,1063.25,774,100,874.00
02/11/2004,14:16,1063.25,1063.25,1062.75,1062.75,983,665,1648.00
02/11/2004,14:17,1063.00,1063.25,1062.75,1063.00,1067,260,1327.00
02/11/2004,14:18,1063.00,1063.75,1062.75,1063.75,2847,778,3625.00
02/11/2004,14:19,1063.50,1063.75,1063.25,1063.50,502,248,750.00
02/11/2004,14:20,1063.25,1063.50,1061.75,1061.75,402,4436,4838.00
02/11/2004,14:21,1061.75,1062.25,1061.75,1062.00,2460,553,3013.00
02/11/2004,14:22,1062.00,1062.00,1061.25,1061.75,796,1932,2728.00
02/11/2004,14:23,1061.50,1061.75,1061.00,1061.00,431,1616,2047.00
02/11/2004,14:24,1061.25,1062.00,1060.75,1062.00,1688,1336,3024.00
02/11/2004,14:25,1062.00,1062.50,1061.75,1062.25,1365,293,1658.00
02/11/2004,14:26,1062.50,1062.50,1061.50,1062.00,616,1750,2366.00
02/11/2004,14:27,1062.00,1062.00,1061.75,1062.00,572,369,941.00
02/11/2004,14:28,1062.00,1062.50,1062.00,1062.50,1063,1063,2126.00
02/11/2004,14:29,1062.50,1062.75,1062.25,1062.75,2296,109,2405.00
02/11/2004,14:30,1062.75,1063.00,1062.50,1062.50,428,1260,1688.00
02/11/2004,14:31,1062.50,1062.75,1062.25,1062.75,636,99,735.00
02/11/2004,14:32,1062.50,1062.75,1062.25,1062.50,450,420,870.00
02/11/2004,14:33,1062.50,1063.25,1062.50,1063.00,2274,1346,3620.00
02/11/2004,14:34,1063.00,1063.25,1062.75,1062.75,573,775,1348.00
02/11/2004,14:35,1062.75,1063.00,1062.50,1062.75,795,645,1440.00
02/11/2004,14:36,1062.75,1063.00,1062.25,1063.00,1215,1140,2355.00
02/11/2004,14:37,1062.75,1063.25,1062.75,1063.00,1320,1505,2825.00
02/11/2004,14:38,1062.75,1063.00,1062.75,1062.75,13,96,109.00
02/11/2004,14:39,1062.75,1063.25,1062.75,1063.00,1550,1608,3158.00
02/11/2004,14:40,1063.00,1064.25,1063.00,1064.00,5524,1013,6537.00
02/11/2004,14:41,1064.00,1064.00,1063.25,1064.00,1608,1573,3181.00
02/11/2004,14:42,1064.00,1064.00,1063.50,1063.75,444,1376,1820.00
02/11/2004,14:43,1063.50,1064.00,1063.50,1064.00,1357,269,1626.00
02/11/2004,14:44,1063.75,1064.50,1063.75,1064.25,3946,510,4456.00
02/11/2004,14:45,1064.00,1064.25,1063.75,1063.75,926,860,1786.00
02/11/2004,14:46,1063.75,1064.00,1063.50,1063.75,982,845,1827.00
02/11/2004,14:47,1063.75,1064.25,1063.75,1064.00,998,458,1456.00
02/11/2004,14:48,1063.75,1064.25,1063.75,1064.25,664,435,1099.00
02/11/2004,14:49,1064.00,1064.00,1063.75,1064.00,702,508,1210.00
02/11/2004,14:50,1064.00,1064.00,1063.50,1063.50,214,1145,1359.00
02/11/2004,14:51,1063.50,1063.75,1063.00,1063.25,736,2026,2762.00
02/11/2004,14:52,1063.25,1063.50,1063.00,1063.00,320,664,984.00
02/11/2004,14:53,1063.00,1063.25,1063.00,1063.00,833,443,1276.00
02/11/2004,14:54,1063.00,1063.25,1062.75,1063.00,1210,712,1922.00
02/11/2004,14:55,1063.25,1063.25,1062.50,1062.50,447,1600,2047.00
02/11/2004,14:56,1062.50,1063.00,1062.25,1062.25,1402,2747,4149.00
02/11/2004,14:57,1062.50,1062.50,1061.75,1062.25,1965,2697,4662.00
02/11/2004,14:58,1062.25,1062.25,1062.00,1062.25,268,1036,1304.00
02/11/2004,14:59,1062.00,1062.75,1062.00,1062.75,3246,1161,4407.00
02/11/2004,15:00,1062.75,1063.25,1062.50,1063.00,3435,2147,5582.00
02/11/2004,15:01,1063.00,1063.25,1062.75,1062.75,1844,2297,4141.00
02/11/2004,15:02,1062.75,1063.00,1062.50,1062.75,462,1567,2029.00
02/11/2004,15:03,1062.75,1062.75,1061.75,1062.00,1114,2587,3701.00
02/11/2004,15:04,1062.25,1062.75,1062.00,1062.75,1555,146,1701.00
02/11/2004,15:05,1062.75,1062.75,1062.25,1062.50,465,648,1113.00
02/11/2004,15:06,1062.50,1062.75,1062.25,1062.50,555,558,1113.00
02/11/2004,15:07,1062.50,1062.75,1062.25,1062.50,1296,762,2058.00
02/11/2004,15:08,1062.50,1062.50,1062.00,1062.50,493,1302,1795.00
02/11/2004,15:09,1062.25,1062.50,1062.00,1062.25,918,553,1471.00
02/11/2004,15:10,1062.25,1062.50,1061.75,1062.25,985,1433,2418.00
02/11/2004,15:11,1062.00,1062.25,1061.75,1062.00,214,675,889.00
02/11/2004,15:12,1062.25,1062.25,1062.00,1062.00,35,1013,1048.00
02/11/2004,15:13,1062.00,1062.25,1062.00,1062.25,364,966,1330.00
02/11/2004,15:14,1062.00,1062.50,1062.00,1062.25,837,327,1164.00
02/11/2004,15:15,1062.25,1062.50,1061.25,1061.25,3063,3123,6186.00
02/11/2004,15:31,1061.50,1061.75,1061.25,1061.50,160,79,239.00
02/11/2004,15:32,1061.50,1061.75,1061.50,1061.50,2,103,105.00
02/11/2004,15:33,1061.50,1061.75,1061.50,1061.75,9,1,10.00
02/11/2004,15:34,1061.75,1062.00,1061.50,1061.75,255,12,267.00
02/11/2004,15:35,1061.75,1062.00,1061.75,1062.00,97,99,196.00
02/11/2004,15:37,1061.75,1062.00,1061.75,1062.00,4,27,31.00
02/11/2004,15:38,1062.00,1062.00,1061.75,1062.00,9,2,11.00
02/11/2004,15:39,1061.75,1061.75,1061.75,1061.75,0,1,1.00
02/11/2004,15:40,1061.75,1062.00,1061.75,1061.75,1,14,15.00
02/11/2004,15:41,1061.75,1061.75,1061.75,1061.75,0,45,45.00
02/11/2004,15:42,1061.75,1062.00,1061.75,1062.00,10,3,13.00
02/11/2004,15:43,1062.00,1062.25,1062.00,1062.25,110,0,110.00
02/11/2004,15:44,1062.00,1062.00,1062.00,1062.00,0,7,7.00
02/11/2004,15:45,1062.00,1062.00,1062.00,1062.00,0,9,9.00
02/11/2004,15:47,1062.00,1062.00,1062.00,1062.00,0,3,3.00
02/11/2004,15:50,1062.00,1062.00,1061.75,1061.75,0,102,102.00
02/11/2004,15:51,1061.75,1062.00,1061.75,1062.00,1,34,35.00
02/11/2004,15:52,1062.00,1062.00,1062.00,1062.00,87,0,87.00
02/11/2004,15:53,1062.00,1062.00,1062.00,1062.00,38,0,38.00
02/11/2004,15:54,1062.00,1062.00,1062.00,1062.00,2,0,2.00
02/11/2004,15:55,1062.00,1062.00,1061.75,1062.00,3,1,4.00
02/11/2004,15:56,1061.75,1062.00,1061.75,1062.00,23,1,24.00
02/11/2004,15:57,1062.00,1062.00,1062.00,1062.00,10,0,10.00
02/11/2004,15:59,1062.00,1062.00,1062.00,1062.00,11,0,11.00
02/11/2004,16:00,1062.00,1062.00,1062.00,1062.00,31,0,31.00
02/11/2004,17:01,1062.00,1062.00,1062.00,1062.00,19,0,19.00
02/11/2004,17:04,1062.00,1062.00,1061.75,1061.75,50,1,51.00
02/11/2004,17:05,1062.00,1062.00,1062.00,1062.00,4,0,4.00
02/11/2004,17:06,1062.00,1062.00,1062.00,1062.00,2,0,2.00
02/11/2004,17:09,1062.00,1062.00,1062.00,1062.00,5,0,5.00
02/11/2004,17:10,1061.75,1061.75,1061.75,1061.75,0,2,2.00
02/11/2004,17:13,1062.00,1062.00,1062.00,1062.00,1,0,1.00
02/11/2004,17:16,1062.00,1062.00,1061.75,1061.75,1,21,22.00
02/11/2004,17:17,1062.00,1062.00,1061.75,1061.75,1,49,50.00
02/11/2004,17:18,1061.75,1061.75,1061.75,1061.75,0,1,1.00
02/11/2004,17:22,1061.75,1061.75,1061.75,1061.75,0,5,5.00
02/11/2004,17:24,1062.00,1062.00,1062.00,1062.00,1,0,1.00
02/11/2004,17:27,1062.00,1062.00,1062.00,1062.00,3,0,3.00
02/11/2004,17:28,1062.00,1062.00,1062.00,1062.00,7,0,7.00
02/11/2004,17:29,1062.00,1062.00,1062.00,1062.00,1,0,1.00
02/11/2004,17:32,1061.75,1061.75,1061.75,1061.75,0,27,27.00
02/11/2004,17:33,1061.75,1061.75,1061.75,1061.75,0,1,1.00
02/11/2004,17:35,1061.75,1061.75,1061.75,1061.75,0,60,60.00
02/11/2004,17:37,1061.75,1061.75,1061.75,1061.75,0,125,125.00
02/11/2004,17:38,1061.75,1061.75,1061.75,1061.75,0,1,1.00
02/11/2004,17:43,1062.00,1062.00,1062.00,1062.00,1,0,1.00
02/11/2004,17:45,1062.00,1062.00,1062.00,1062.00,3,0,3.00
02/11/2004,17:46,1062.00,1062.00,1062.00,1062.00,3,0,3.00
02/11/2004,17:53,1061.75,1061.75,1061.75,1061.75,0,1,1.00
02/11/2004,17:56,1062.00,1062.00,1062.00,1062.00,1,0,1.00
02/11/2004,17:57,1062.00,1062.00,1062.00,1062.00,2,0,2.00
02/11/2004,17:58,1062.00,1062.00,1062.00,1062.00,3,0,3.00
02/11/2004,18:04,1061.75,1061.75,1061.75,1061.75,0,3,3.00
02/11/2004,18:05,1062.00,1062.00,1062.00,1062.00,2,0,2.00
02/11/2004,18:06,1061.75,1061.75,1061.75,1061.75,0,1,1.00
02/11/2004,18:07,1062.00,1062.00,1062.00,1062.00,7,0,7.00
02/11/2004,18:08,1061.75,1061.75,1061.75,1061.75,0,1,1.00
02/11/2004,18:09,1062.00,1062.00,1062.00,1062.00,1,0,1.00
02/11/2004,18:16,1062.00,1062.00,1062.00,1062.00,1,0,1.00
02/11/2004,18:17,1062.00,1062.00,1062.00,1062.00,1,0,1.00
02/11/2004,18:20,1062.00,1062.00,1061.75,1061.75,2,2,4.00
02/11/2004,18:23,1061.75,1061.75,1061.75,1061.75,0,1,1.00
02/11/2004,18:24,1062.00,1062.00,1062.00,1062.00,6,0,6.00
02/11/2004,18:25,1062.00,1062.00,1062.00,1062.00,1,0,1.00
02/11/2004,18:28,1062.00,1062.00,1062.00,1062.00,3,0,3.00
02/11/2004,18:29,1062.00,1062.00,1061.75,1061.75,2,2,4.00
02/11/2004,18:30,1062.00,1062.00,1062.00,1062.00,3,0,3.00
02/11/2004,18:31,1062.00,1062.00,1062.00,1062.00,1,0,1.00
02/11/2004,18:32,1061.75,1061.75,1061.75,1061.75,0,1,1.00
02/11/2004,18:33,1061.75,1061.75,1061.75,1061.75,0,10,10.00
02/11/2004,18:35,1061.75,1061.75,1061.75,1061.75,0,1,1.00
02/11/2004,18:39,1061.75,1061.75,1061.75,1061.75,0,10,10.00
02/11/2004,18:40,1062.00,1062.00,1062.00,1062.00,12,0,12.00
02/11/2004,18:43,1061.75,1061.75,1061.50,1061.50,0,72,72.00
02/11/2004,18:44,1061.75,1061.75,1061.75,1061.75,3,0,3.00
02/11/2004,18:45,1061.75,1061.75,1061.75,1061.75,4,0,4.00
02/11/2004,18:46,1061.75,1061.75,1061.75,1061.75,1,0,1.00
02/11/2004,18:47,1061.75,1061.75,1061.75,1061.75,2,0,2.00
02/11/2004,18:50,1061.50,1061.50,1061.50,1061.50,0,2,2.00
02/11/2004,18:51,1061.75,1061.75,1061.75,1061.75,1,0,1.00
02/11/2004,18:52,1061.75,1061.75,1061.50,1061.50,1,1,2.00
02/11/2004,19:03,1061.75,1061.75,1061.75,1061.75,5,0,5.00
02/11/2004,19:06,1061.75,1061.75,1061.75,1061.75,26,0,26.00
02/11/2004,19:08,1061.75,1061.75,1061.75,1061.75,5,0,5.00
02/11/2004,19:09,1061.75,1061.75,1061.75,1061.75,6,0,6.00
02/11/2004,19:12,1061.75,1061.75,1061.75,1061.75,2,0,2.00
02/11/2004,19:13,1061.75,1061.75,1061.75,1061.75,1,0,1.00
02/11/2004,19:14,1061.75,1061.75,1061.75,1061.75,1,0,1.00
02/11/2004,19:15,1061.75,1061.75,1061.75,1061.75,4,0,4.00
02/11/2004,19:16,1061.75,1061.75,1061.75,1061.75,2,0,2.00
02/11/2004,19:17,1061.75,1061.75,1061.50,1061.50,2,1,3.00
02/11/2004,19:19,1061.75,1061.75,1061.75,1061.75,1,0,1.00
02/11/2004,19:20,1061.75,1061.75,1061.75,1061.75,1,0,1.00
02/11/2004,19:21,1061.75,1061.75,1061.75,1061.75,1,0,1.00
02/11/2004,19:23,1061.75,1061.75,1061.75,1061.75,14,0,14.00
02/11/2004,19:28,1061.75,1061.75,1061.75,1061.75,1,0,1.00
02/11/2004,19:30,1061.75,1061.75,1061.75,1061.75,1,0,1.00
02/11/2004,19:33,1062.00,1062.00,1062.00,1062.00,15,0,15.00
02/11/2004,19:34,1061.75,1061.75,1061.75,1061.75,0,2,2.00
02/11/2004,19:35,1062.00,1062.00,1062.00,1062.00,10,0,10.00
02/11/2004,19:37,1061.75,1061.75,1061.75,1061.75,0,1,1.00
02/11/2004,19:38,1061.75,1062.00,1061.75,1062.00,34,5,39.00
02/11/2004,19:39,1062.00,1062.00,1062.00,1062.00,2,0,2.00
02/11/2004,19:40,1062.00,1062.00,1062.00,1062.00,4,0,4.00
02/11/2004,19:43,1062.25,1062.25,1062.00,1062.00,5,1,6.00
02/11/2004,19:44,1062.00,1062.00,1062.00,1062.00,0,3,3.00
02/11/2004,19:46,1062.00,1062.00,1062.00,1062.00,0,4,4.00
02/11/2004,19:47,1062.00,1062.00,1062.00,1062.00,0,8,8.00
02/11/2004,19:49,1062.00,1062.00,1062.00,1062.00,0,4,4.00
02/11/2004,19:50,1062.00,1062.00,1062.00,1062.00,0,1,1.00
02/11/2004,19:52,1062.00,1062.00,1062.00,1062.00,0,1,1.00
02/11/2004,19:54,1062.00,1062.25,1062.00,1062.25,7,37,44.00
02/11/2004,19:58,1062.00,1062.00,1062.00,1062.00,0,20,20.00
02/11/2004,20:01,1061.75,1061.75,1061.75,1061.75,0,31,31.00
02/11/2004,20:02,1062.00,1062.00,1062.00,1062.00,1,0,1.00
02/11/2004,20:03,1061.75,1061.75,1061.75,1061.75,0,10,10.00
02/11/2004,20:04,1061.75,1062.00,1061.75,1061.75,25,8,33.00
02/11/2004,20:05,1061.75,1061.75,1061.75,1061.75,0,11,11.00
02/11/2004,20:06,1061.75,1061.75,1061.75,1061.75,0,19,19.00
02/11/2004,20:07,1061.75,1061.75,1061.75,1061.75,0,1,1.00
02/11/2004,20:10,1061.75,1061.75,1061.75,1061.75,0,4,4.00
02/11/2004,20:12,1061.50,1061.50,1061.50,1061.50,0,1,1.00
02/11/2004,20:13,1061.75,1061.75,1061.75,1061.75,9,0,9.00
02/11/2004,20:15,1061.75,1062.00,1061.75,1062.00,40,0,40.00
02/11/2004,20:18,1061.75,1061.75,1061.75,1061.75,0,1,1.00
02/11/2004,20:23,1061.75,1061.75,1061.75,1061.75,0,1,1.00
02/11/2004,20:25,1061.75,1061.75,1061.75,1061.75,0,2,2.00
02/11/2004,20:26,1062.00,1062.00,1062.00,1062.00,2,0,2.00
02/11/2004,20:28,1061.75,1061.75,1061.75,1061.75,0,1,1.00
02/11/2004,20:29,1061.75,1062.00,1061.75,1062.00,49,1,50.00
02/11/2004,20:30,1062.25,1062.25,1062.00,1062.00,101,1,102.00
02/11/2004,20:31,1062.25,1062.25,1062.25,1062.25,1,0,1.00
02/11/2004,20:33,1062.25,1062.25,1062.25,1062.25,2,0,2.00
02/11/2004,20:36,1062.00,1062.00,1062.00,1062.00,0,32,32.00
02/11/2004,20:37,1062.00,1062.00,1062.00,1062.00,0,11,11.00
02/11/2004,20:42,1061.75,1062.00,1061.75,1061.75,6,34,40.00
02/11/2004,20:43,1061.75,1061.75,1061.75,1061.75,0,2,2.00
02/11/2004,20:45,1061.50,1061.50,1061.50,1061.50,0,1,1.00
02/11/2004,20:51,1061.50,1061.50,1061.50,1061.50,0,40,40.00
02/11/2004,20:53,1061.75,1061.75,1061.50,1061.50,2,10,12.00
02/11/2004,20:54,1061.75,1061.75,1061.75,1061.75,1,0,1.00
02/11/2004,20:55,1061.50,1061.50,1061.50,1061.50,0,2,2.00
02/11/2004,21:00,1061.50,1061.50,1061.50,1061.50,0,1,1.00
02/11/2004,21:02,1061.75,1061.75,1061.75,1061.75,1,0,1.00
02/11/2004,21:10,1061.75,1061.75,1061.75,1061.75,4,0,4.00
02/11/2004,21:11,1061.75,1061.75,1061.75,1061.75,12,0,12.00
02/11/2004,21:13,1061.75,1061.75,1061.75,1061.75,5,0,5.00
02/11/2004,21:14,1061.75,1061.75,1061.75,1061.75,3,0,3.00
02/11/2004,21:15,1061.75,1061.75,1061.75,1061.75,2,0,2.00
02/11/2004,21:17,1061.75,1061.75,1061.75,1061.75,5,0,5.00
02/11/2004,21:18,1061.75,1061.75,1061.50,1061.50,1,1,2.00
02/11/2004,21:20,1061.50,1061.75,1061.50,1061.75,1,1,2.00
02/11/2004,21:21,1061.75,1061.75,1061.75,1061.75,1,0,1.00
02/11/2004,21:23,1061.75,1061.75,1061.75,1061.75,1,0,1.00
02/11/2004,21:28,1061.75,1061.75,1061.75,1061.75,14,0,14.00
02/11/2004,21:29,1061.75,1061.75,1061.75,1061.75,2,0,2.00
02/11/2004,21:31,1061.50,1061.50,1061.50,1061.50,0,2,2.00
02/11/2004,21:34,1061.75,1061.75,1061.75,1061.75,5,0,5.00
02/11/2004,21:35,1061.75,1061.75,1061.75,1061.75,2,0,2.00
02/11/2004,21:37,1061.50,1061.50,1061.50,1061.50,0,10,10.00
02/11/2004,21:38,1061.50,1061.50,1061.50,1061.50,0,1,1.00
02/11/2004,21:39,1061.50,1062.00,1061.50,1062.00,61,1,62.00
02/11/2004,21:42,1061.75,1061.75,1061.75,1061.75,0,1,1.00
02/11/2004,21:44,1062.00,1062.00,1062.00,1062.00,1,0,1.00
02/11/2004,21:45,1062.00,1062.00,1061.75,1061.75,1,11,12.00
02/11/2004,21:46,1061.75,1061.75,1061.75,1061.75,0,6,6.00
02/11/2004,21:47,1061.75,1061.75,1061.75,1061.75,0,1,1.00
02/11/2004,21:50,1061.50,1061.50,1061.50,1061.50,0,1,1.00
02/11/2004,21:51,1061.50,1061.50,1061.50,1061.50,0,1,1.00
02/11/2004,21:52,1061.75,1061.75,1061.75,1061.75,2,0,2.00
02/11/2004,21:53,1061.50,1061.50,1061.50,1061.50,0,10,10.00
02/11/2004,21:54,1061.50,1061.50,1061.50,1061.50,0,5,5.00
02/11/2004,21:58,1061.75,1061.75,1061.75,1061.75,1,0,1.00
02/11/2004,22:01,1061.50,1061.50,1061.50,1061.50,0,11,11.00
02/11/2004,22:06,1061.50,1061.50,1061.50,1061.50,0,90,90.00
02/11/2004,22:07,1061.50,1061.50,1061.50,1061.50,0,5,5.00
02/11/2004,22:08,1061.50,1061.50,1061.25,1061.50,1,2,3.00
02/11/2004,22:16,1061.25,1061.25,1061.25,1061.25,0,7,7.00
02/11/2004,22:21,1061.25,1061.25,1061.25,1061.25,0,2,2.00
02/11/2004,22:24,1061.25,1061.25,1061.25,1061.25,0,20,20.00
02/11/2004,22:25,1061.50,1061.50,1061.50,1061.50,1,0,1.00
02/11/2004,22:26,1061.25,1061.50,1061.25,1061.50,20,1,21.00
02/11/2004,22:27,1061.50,1061.50,1061.50,1061.50,1,0,1.00
02/11/2004,22:29,1061.50,1061.50,1061.50,1061.50,2,0,2.00
02/11/2004,22:30,1061.25,1061.25,1061.25,1061.25,0,5,5.00
02/11/2004,22:32,1061.50,1061.50,1061.50,1061.50,31,0,31.00
02/11/2004,22:34,1061.50,1061.50,1061.50,1061.50,1,0,1.00
02/11/2004,22:35,1061.75,1061.75,1061.75,1061.75,2,0,2.00
02/11/2004,22:36,1061.50,1061.50,1061.50,1061.50,0,1,1.00
02/11/2004,22:40,1061.50,1061.50,1061.50,1061.50,0,1,1.00
02/11/2004,22:42,1061.50,1061.50,1061.50,1061.50,0,1,1.00
02/11/2004,22:53,1061.50,1061.50,1061.50,1061.50,0,11,11.00
02/11/2004,22:55,1061.50,1061.50,1061.50,1061.50,0,2,2.00
02/11/2004,23:01,1061.50,1061.50,1061.25,1061.25,0,3,3.00
02/11/2004,23:02,1061.50,1061.50,1061.50,1061.50,5,0,5.00
02/11/2004,23:03,1061.75,1061.75,1061.75,1061.75,3,0,3.00
02/11/2004,23:05,1061.75,1061.75,1061.75,1061.75,2,0,2.00
02/11/2004,23:08,1061.75,1061.75,1061.75,1061.75,8,0,8.00
02/11/2004,23:11,1061.75,1061.75,1061.75,1061.75,1,0,1.00
02/11/2004,23:12,1061.50,1061.50,1061.50,1061.50,0,5,5.00
02/11/2004,23:16,1061.75,1061.75,1061.75,1061.75,1,0,1.00
02/11/2004,23:18,1061.50,1061.50,1061.50,1061.50,0,7,7.00
02/11/2004,23:26,1061.50,1061.50,1061.50,1061.50,0,12,12.00
02/11/2004,23:28,1061.50,1061.75,1061.50,1061.50,1,7,8.00
02/11/2004,23:29,1061.50,1061.50,1061.50,1061.50,0,7,7.00
02/11/2004,23:31,1061.50,1061.50,1061.50,1061.50,0,1,1.00
02/11/2004,23:32,1061.75,1061.75,1061.50,1061.50,3,1,4.00
02/11/2004,23:35,1061.50,1061.50,1061.50,1061.50,0,1,1.00
02/11/2004,23:38,1061.50,1061.50,1061.50,1061.50,0,1,1.00
02/11/2004,23:42,1061.50,1061.50,1061.50,1061.50,0,2,2.00
02/11/2004,23:45,1061.50,1061.50,1061.50,1061.50,0,2,2.00
02/11/2004,23:46,1061.75,1061.75,1061.75,1061.75,2,0,2.00
02/11/2004,23:50,1061.50,1061.50,1061.50,1061.50,0,1,1.00
02/11/2004,23:51,1061.50,1061.50,1061.50,1061.50,0,1,1.00
02/11/2004,23:52,1061.50,1061.50,1061.50,1061.50,0,5,5.00
02/12/2004,00:03,1061.50,1061.50,1061.50,1061.50,0,2,2.00
02/12/2004,00:07,1061.50,1061.50,1061.50,1061.50,0,15,15.00
02/12/2004,00:08,1061.25,1061.25,1061.25,1061.25,0,46,46.00
02/12/2004,00:12,1061.50,1061.50,1061.50,1061.50,2,0,2.00
02/12/2004,00:13,1061.25,1061.25,1061.25,1061.25,0,42,42.00
02/12/2004,00:16,1061.25,1061.25,1061.25,1061.25,0,1,1.00
02/12/2004,00:20,1061.25,1061.25,1061.25,1061.25,0,1,1.00
02/12/2004,00:21,1061.25,1061.25,1061.25,1061.25,0,2,2.00
02/12/2004,00:23,1061.25,1061.50,1061.25,1061.50,5,10,15.00
02/12/2004,00:25,1061.25,1061.25,1061.25,1061.25,0,1,1.00
02/12/2004,00:30,1061.25,1061.25,1061.25,1061.25,0,4,4.00
02/12/2004,00:32,1061.50,1061.50,1061.50,1061.50,1,0,1.00
02/12/2004,00:33,1061.25,1061.25,1061.25,1061.25,0,1,1.00
02/12/2004,00:34,1061.25,1061.25,1061.25,1061.25,0,10,10.00
02/12/2004,00:37,1061.25,1061.25,1061.25,1061.25,0,1,1.00
02/12/2004,00:38,1061.25,1061.25,1061.25,1061.25,0,1,1.00
02/12/2004,00:39,1061.25,1061.25,1061.25,1061.25,0,2,2.00
02/12/2004,00:43,1061.25,1061.25,1061.00,1061.00,0,20,20.00
02/12/2004,00:45,1061.25,1061.25,1061.25,1061.25,1,0,1.00
02/12/2004,00:47,1061.25,1061.25,1061.25,1061.25,1,0,1.00
02/12/2004,00:48,1061.25,1061.25,1061.25,1061.25,2,0,2.00
02/12/2004,00:53,1061.00,1061.00,1061.00,1061.00,0,1,1.00
02/12/2004,00:56,1061.25,1061.25,1061.25,1061.25,2,0,2.00
02/12/2004,00:59,1061.25,1061.25,1061.25,1061.25,1,0,1.00
02/12/2004,01:01,1061.00,1061.00,1061.00,1061.00,0,4,4.00
02/12/2004,01:02,1061.00,1061.00,1061.00,1061.00,0,4,4.00
02/12/2004,01:05,1061.25,1061.25,1061.25,1061.25,3,0,3.00
02/12/2004,01:06,1061.25,1061.25,1061.25,1061.25,2,0,2.00
02/12/2004,01:07,1061.25,1061.25,1061.25,1061.25,13,0,13.00
02/12/2004,01:08,1061.50,1061.50,1061.50,1061.50,3,0,3.00
02/12/2004,01:10,1061.50,1061.50,1061.50,1061.50,1,0,1.00
02/12/2004,01:12,1061.50,1061.50,1061.50,1061.50,5,0,5.00
02/12/2004,01:17,1061.50,1061.50,1061.50,1061.50,3,0,3.00
02/12/2004,01:18,1061.75,1061.75,1061.75,1061.75,1,0,1.00
02/12/2004,01:21,1061.50,1061.50,1061.50,1061.50,0,5,5.00
02/12/2004,01:22,1061.50,1061.50,1061.50,1061.50,0,1,1.00
02/12/2004,01:23,1061.50,1061.75,1061.50,1061.75,2,1,3.00
02/12/2004,01:24,1061.25,1061.25,1061.25,1061.25,0,2,2.00
02/12/2004,01:25,1061.50,1061.50,1061.50,1061.50,4,0,4.00
02/12/2004,01:28,1061.75,1061.75,1061.75,1061.75,1,0,1.00
02/12/2004,01:29,1061.50,1061.50,1061.50,1061.50,0,5,5.00
02/12/2004,01:30,1061.75,1061.75,1061.75,1061.75,40,0,40.00
02/12/2004,01:31,1061.50,1061.50,1061.50,1061.50,0,2,2.00
02/12/2004,01:32,1061.50,1061.50,1061.50,1061.50,0,1,1.00
02/12/2004,01:33,1061.75,1062.00,1061.50,1062.00,16,1,17.00
02/12/2004,01:34,1061.75,1061.75,1061.75,1061.75,0,2,2.00
02/12/2004,01:35,1061.75,1061.75,1061.75,1061.75,0,5,5.00
02/12/2004,01:36,1061.75,1061.75,1061.75,1061.75,0,4,4.00
02/12/2004,01:37,1061.75,1061.75,1061.75,1061.75,0,4,4.00
02/12/2004,01:38,1061.75,1061.75,1061.75,1061.75,0,1,1.00
02/12/2004,01:39,1061.75,1062.00,1061.75,1061.75,2,4,6.00
02/12/2004,01:40,1061.75,1061.75,1061.75,1061.75,0,8,8.00
02/12/2004,01:46,1061.50,1061.50,1061.50,1061.50,0,53,53.00
02/12/2004,01:47,1061.50,1061.50,1061.50,1061.50,0,42,42.00
02/12/2004,01:48,1061.25,1061.25,1061.25,1061.25,0,3,3.00
02/12/2004,01:49,1061.25,1061.50,1061.25,1061.50,4,1,5.00
02/12/2004,01:51,1061.50,1061.50,1061.50,1061.50,2,0,2.00
02/12/2004,01:52,1061.50,1061.50,1061.50,1061.50,4,0,4.00
02/12/2004,01:53,1061.50,1061.50,1061.50,1061.50,1,0,1.00
02/12/2004,01:54,1061.50,1061.50,1061.50,1061.50,6,0,6.00
02/12/2004,01:55,1061.50,1061.50,1061.25,1061.25,49,75,124.00
02/12/2004,01:56,1061.25,1061.50,1061.25,1061.50,16,11,27.00
02/12/2004,01:57,1061.50,1061.50,1061.50,1061.50,27,0,27.00
02/12/2004,01:58,1061.50,1061.50,1061.50,1061.50,9,0,9.00
02/12/2004,01:59,1061.25,1061.25,1061.25,1061.25,0,2,2.00
02/12/2004,02:00,1061.50,1061.75,1061.50,1061.75,153,0,153.00
02/12/2004,02:01,1061.75,1062.25,1061.75,1062.25,215,11,226.00
02/12/2004,02:02,1062.25,1062.25,1061.75,1062.00,96,68,164.00
02/12/2004,02:03,1062.00,1062.00,1061.50,1061.50,3,68,71.00
02/12/2004,02:04,1061.75,1062.00,1061.75,1061.75,18,6,24.00
02/12/2004,02:05,1061.75,1061.75,1061.50,1061.50,5,67,72.00
02/12/2004,02:06,1061.50,1061.75,1061.50,1061.75,1,10,11.00
02/12/2004,02:07,1061.75,1061.75,1061.50,1061.50,1,1,2.00
02/12/2004,02:08,1061.50,1061.50,1061.50,1061.50,0,11,11.00
02/12/2004,02:10,1061.50,1061.50,1061.50,1061.50,0,10,10.00
02/12/2004,02:11,1061.75,1061.75,1061.75,1061.75,15,0,15.00
02/12/2004,02:12,1061.75,1061.75,1061.75,1061.75,1,0,1.00
02/12/2004,02:13,1061.50,1061.75,1061.25,1061.25,2,52,54.00
02/12/2004,02:14,1061.25,1061.75,1061.25,1061.50,6,18,24.00
02/12/2004,02:15,1061.50,1061.50,1061.50,1061.50,1,0,1.00
02/12/2004,02:16,1061.50,1061.50,1061.50,1061.50,3,0,3.00
02/12/2004,02:17,1061.75,1061.75,1061.50,1061.50,1,2,3.00
02/12/2004,02:18,1061.50,1061.50,1061.50,1061.50,0,2,2.00
02/12/2004,02:19,1061.50,1061.50,1061.50,1061.50,0,2,2.00
02/12/2004,02:21,1061.75,1061.75,1061.75,1061.75,1,0,1.00
02/12/2004,02:22,1061.50,1061.50,1061.50,1061.50,0,5,5.00
02/12/2004,02:24,1061.75,1061.75,1061.75,1061.75,18,0,18.00
02/12/2004,02:26,1061.75,1061.75,1061.75,1061.75,43,0,43.00
02/12/2004,02:27,1062.00,1062.00,1062.00,1062.00,10,0,10.00
02/12/2004,02:28,1062.00,1062.00,1062.00,1062.00,64,0,64.00
02/12/2004,02:29,1062.00,1062.25,1062.00,1062.25,15,0,15.00
02/12/2004,02:30,1062.00,1062.00,1062.00,1062.00,0,53,53.00
02/12/2004,02:31,1062.00,1062.00,1061.75,1061.75,0,40,40.00
02/12/2004,02:32,1062.00,1062.00,1062.00,1062.00,48,0,48.00
02/12/2004,02:33,1062.00,1062.00,1062.00,1062.00,8,0,8.00
02/12/2004,02:34,1062.00,1062.25,1062.00,1062.00,17,53,70.00
02/12/2004,02:35,1062.00,1062.00,1062.00,1062.00,0,11,11.00
02/12/2004,02:36,1061.75,1062.00,1061.75,1062.00,2,30,32.00
02/12/2004,02:37,1062.00,1062.00,1062.00,1062.00,8,0,8.00
02/12/2004,02:38,1062.00,1062.00,1062.00,1062.00,1,0,1.00
02/12/2004,02:39,1062.00,1062.00,1062.00,1062.00,26,0,26.00
02/12/2004,02:41,1061.75,1061.75,1061.75,1061.75,0,21,21.00
02/12/2004,02:42,1062.00,1062.00,1062.00,1062.00,21,0,21.00
02/12/2004,02:43,1061.75,1061.75,1061.50,1061.50,5,55,60.00
02/12/2004,02:44,1061.50,1061.75,1061.50,1061.50,3,9,12.00
02/12/2004,02:45,1061.50,1061.50,1061.50,1061.50,0,3,3.00
02/12/2004,02:46,1061.50,1061.75,1061.50,1061.75,3,1,4.00
02/12/2004,02:47,1061.75,1061.75,1061.75,1061.75,1,0,1.00
02/12/2004,02:49,1061.50,1061.75,1061.50,1061.75,3,3,6.00
02/12/2004,02:50,1061.50,1061.50,1061.50,1061.50,0,3,3.00
02/12/2004,02:53,1061.50,1061.50,1061.50,1061.50,0,32,32.00
02/12/2004,02:54,1061.25,1061.25,1061.25,1061.25,0,100,100.00
02/12/2004,02:55,1061.25,1061.25,1061.25,1061.25,0,25,25.00
02/12/2004,02:56,1061.25,1061.25,1061.25,1061.25,0,15,15.00
02/12/2004,02:57,1061.25,1061.25,1061.25,1061.25,0,9,9.00
02/12/2004,02:59,1061.50,1061.50,1061.50,1061.50,2,0,2.00
02/12/2004,03:00,1061.50,1061.50,1061.50,1061.50,4,0,4.00
02/12/2004,03:01,1061.25,1061.25,1061.25,1061.25,0,15,15.00
02/12/2004,03:02,1061.50,1061.50,1061.25,1061.25,3,4,7.00
02/12/2004,03:03,1061.00,1061.00,1061.00,1061.00,0,6,6.00
02/12/2004,03:04,1061.00,1061.25,1061.00,1061.25,9,4,13.00
02/12/2004,03:05,1061.25,1061.50,1061.25,1061.25,8,5,13.00
02/12/2004,03:06,1061.25,1061.25,1061.25,1061.25,0,7,7.00
02/12/2004,03:07,1061.25,1061.25,1061.25,1061.25,0,5,5.00
02/12/2004,03:09,1061.25,1061.25,1061.25,1061.25,0,1,1.00
02/12/2004,03:11,1061.00,1061.00,1061.00,1061.00,0,67,67.00
02/12/2004,03:12,1061.00,1061.00,1061.00,1061.00,0,23,23.00
02/12/2004,03:13,1061.25,1061.25,1061.25,1061.25,100,0,100.00
02/12/2004,03:14,1061.25,1061.50,1061.25,1061.25,46,57,103.00
02/12/2004,03:15,1061.25,1061.25,1061.00,1061.00,0,67,67.00
02/12/2004,03:16,1061.00,1061.00,1060.75,1060.75,0,45,45.00
02/12/2004,03:17,1061.00,1061.00,1060.50,1060.50,7,128,135.00
02/12/2004,03:18,1060.50,1060.50,1060.50,1060.50,0,156,156.00
02/12/2004,03:19,1060.50,1060.50,1060.25,1060.50,29,65,94.00
02/12/2004,03:20,1060.50,1060.50,1060.50,1060.50,7,0,7.00
02/12/2004,03:21,1060.50,1060.75,1060.50,1060.75,62,0,62.00
02/12/2004,03:22,1060.75,1060.75,1060.75,1060.75,22,0,22.00
02/12/2004,03:24,1060.75,1060.75,1060.75,1060.75,31,0,31.00
02/12/2004,03:25,1060.75,1061.00,1060.75,1061.00,23,0,23.00
02/12/2004,03:27,1061.00,1061.25,1061.00,1061.25,39,0,39.00
02/12/2004,03:28,1061.00,1061.00,1061.00,1061.00,0,16,16.00
02/12/2004,03:29,1061.00,1061.00,1061.00,1061.00,0,1,1.00
02/12/2004,03:30,1060.75,1061.00,1060.75,1061.00,1,30,31.00
02/12/2004,03:31,1061.00,1061.00,1061.00,1061.00,2,0,2.00
02/12/2004,03:32,1061.00,1061.00,1060.75,1060.75,3,1,4.00
02/12/2004,03:33,1061.00,1061.00,1061.00,1061.00,10,0,10.00
02/12/2004,03:34,1061.00,1061.00,1061.00,1061.00,5,0,5.00
02/12/2004,03:37,1061.00,1061.00,1061.00,1061.00,1,0,1.00
02/12/2004,03:41,1061.25,1061.25,1061.25,1061.25,38,0,38.00
02/12/2004,03:42,1061.25,1061.25,1061.25,1061.25,25,0,25.00
02/12/2004,03:43,1061.25,1061.25,1061.25,1061.25,25,0,25.00
02/12/2004,03:44,1061.25,1061.25,1061.25,1061.25,2,0,2.00
02/12/2004,03:45,1061.25,1061.25,1061.25,1061.25,18,0,18.00
02/12/2004,03:46,1061.50,1061.50,1061.50,1061.50,2,0,2.00
02/12/2004,03:47,1061.25,1061.25,1061.25,1061.25,0,1,1.00
02/12/2004,03:48,1061.50,1061.50,1061.50,1061.50,63,0,63.00
02/12/2004,03:49,1061.50,1061.50,1061.25,1061.25,24,1,25.00
02/12/2004,03:52,1061.25,1061.25,1061.25,1061.25,0,8,8.00
02/12/2004,03:53,1061.25,1061.25,1061.25,1061.25,0,69,69.00
02/12/2004,03:54,1061.25,1061.50,1061.25,1061.50,1,4,5.00
02/12/2004,03:55,1061.50,1061.50,1061.50,1061.50,1,0,1.00
02/12/2004,03:56,1061.50,1061.50,1061.50,1061.50,65,0,65.00
02/12/2004,03:57,1061.50,1061.50,1061.50,1061.50,2,0,2.00
02/12/2004,04:00,1061.50,1061.50,1061.50,1061.50,1,0,1.00
02/12/2004,04:03,1061.50,1061.50,1061.50,1061.50,29,0,29.00
02/12/2004,04:04,1061.50,1061.75,1061.25,1061.50,6,5,11.00
02/12/2004,04:06,1061.50,1061.50,1061.50,1061.50,8,0,8.00
02/12/2004,04:07,1061.50,1061.50,1061.50,1061.50,1,0,1.00
02/12/2004,04:12,1061.75,1061.75,1061.75,1061.75,3,0,3.00
02/12/2004,04:13,1061.75,1061.75,1061.75,1061.75,3,0,3.00
02/12/2004,04:16,1061.50,1061.50,1061.50,1061.50,0,51,51.00
02/12/2004,04:17,1061.50,1061.50,1061.50,1061.50,0,39,39.00
02/12/2004,04:20,1061.25,1061.25,1061.25,1061.25,0,1,1.00
02/12/2004,04:21,1061.50,1061.50,1061.25,1061.25,2,20,22.00
02/12/2004,04:22,1061.25,1061.25,1061.25,1061.25,0,94,94.00
02/12/2004,04:23,1061.50,1061.50,1061.50,1061.50,26,0,26.00
02/12/2004,04:24,1061.75,1061.75,1061.75,1061.75,1,0,1.00
02/12/2004,04:25,1061.75,1061.75,1061.50,1061.50,2,9,11.00
02/12/2004,04:26,1061.50,1061.75,1061.50,1061.75,11,6,17.00
02/12/2004,04:27,1061.75,1061.75,1061.75,1061.75,20,0,20.00
02/12/2004,04:28,1062.00,1062.00,1061.75,1061.75,2,20,22.00
02/12/2004,04:29,1061.75,1062.00,1061.75,1062.00,3,2,5.00
02/12/2004,04:31,1061.75,1061.75,1061.75,1061.75,0,5,5.00
02/12/2004,04:32,1061.75,1061.75,1061.75,1061.75,0,19,19.00
02/12/2004,04:34,1061.50,1061.50,1061.50,1061.50,0,1,1.00
02/12/2004,04:35,1061.75,1062.00,1061.75,1062.00,37,0,37.00
02/12/2004,04:36,1061.75,1061.75,1061.50,1061.50,0,34,34.00
02/12/2004,04:37,1061.75,1061.75,1061.75,1061.75,34,0,34.00
02/12/2004,04:38,1061.75,1061.75,1061.75,1061.75,45,0,45.00
02/12/2004,04:39,1061.75,1061.75,1061.75,1061.75,1,0,1.00
02/12/2004,04:40,1061.75,1061.75,1061.75,1061.75,1,0,1.00
02/12/2004,04:41,1061.50,1061.50,1061.50,1061.50,0,4,4.00
02/12/2004,04:42,1061.75,1061.75,1061.75,1061.75,3,0,3.00
02/12/2004,04:45,1061.75,1061.75,1061.50,1061.50,3,15,18.00
02/12/2004,04:48,1061.50,1061.50,1061.50,1061.50,0,3,3.00
02/12/2004,04:49,1061.50,1061.50,1061.50,1061.50,0,18,18.00
02/12/2004,04:51,1061.75,1061.75,1061.50,1061.50,50,9,59.00
02/12/2004,04:52,1061.75,1061.75,1061.75,1061.75,1,0,1.00
02/12/2004,04:53,1061.75,1062.00,1061.75,1061.75,27,7,34.00
02/12/2004,04:54,1061.75,1061.75,1061.75,1061.75,0,9,9.00
02/12/2004,04:57,1061.75,1062.00,1061.75,1062.00,1,3,4.00
02/12/2004,05:01,1061.75,1061.75,1061.75,1061.75,0,15,15.00
02/12/2004,05:02,1061.75,1061.75,1061.75,1061.75,0,15,15.00
02/12/2004,05:03,1061.75,1061.75,1061.75,1061.75,0,10,10.00
02/12/2004,05:04,1061.75,1061.75,1061.75,1061.75,0,8,8.00
02/12/2004,05:06,1061.75,1061.75,1061.75,1061.75,0,38,38.00
02/12/2004,05:08,1061.75,1061.75,1061.75,1061.75,0,20,20.00
02/12/2004,05:13,1061.75,1061.75,1061.75,1061.75,0,2,2.00
02/12/2004,05:14,1061.50,1061.75,1061.50,1061.75,7,77,84.00
02/12/2004,05:15,1061.75,1061.75,1061.75,1061.75,5,0,5.00
02/12/2004,05:17,1061.50,1061.50,1061.50,1061.50,0,1,1.00
02/12/2004,05:21,1061.50,1061.50,1061.50,1061.50,0,19,19.00
02/12/2004,05:24,1061.50,1061.50,1061.50,1061.50,0,7,7.00
02/12/2004,05:25,1061.50,1061.50,1061.50,1061.50,0,4,4.00
02/12/2004,05:26,1061.50,1061.75,1061.50,1061.50,10,20,30.00
02/12/2004,05:27,1061.50,1061.50,1061.50,1061.50,0,5,5.00
02/12/2004,05:28,1061.50,1061.50,1061.50,1061.50,0,2,2.00
02/12/2004,05:29,1061.50,1061.50,1061.50,1061.50,0,2,2.00
02/12/2004,05:31,1061.75,1061.75,1061.25,1061.25,1,7,8.00
02/12/2004,05:32,1061.50,1061.75,1061.50,1061.75,98,0,98.00
02/12/2004,05:33,1061.75,1061.75,1061.75,1061.75,3,0,3.00
02/12/2004,05:34,1061.75,1061.75,1061.75,1061.75,29,0,29.00
02/12/2004,05:35,1061.75,1062.00,1061.75,1062.00,25,0,25.00
02/12/2004,05:36,1061.75,1061.75,1061.75,1061.75,0,35,35.00
02/12/2004,05:38,1062.00,1062.00,1062.00,1062.00,102,0,102.00
02/12/2004,05:39,1062.00,1062.75,1062.00,1062.25,264,103,367.00
02/12/2004,05:40,1062.25,1062.50,1062.25,1062.50,41,25,66.00
02/12/2004,05:41,1062.50,1062.50,1062.50,1062.50,28,0,28.00
02/12/2004,05:42,1062.75,1062.75,1062.75,1062.75,100,0,100.00
02/12/2004,05:43,1062.50,1062.50,1062.50,1062.50,0,24,24.00
02/12/2004,05:44,1062.50,1062.75,1062.25,1062.75,58,2,60.00
02/12/2004,05:45,1062.50,1062.50,1062.50,1062.50,0,43,43.00
02/12/2004,05:46,1062.50,1062.50,1062.50,1062.50,0,55,55.00
02/12/2004,05:47,1062.50,1062.50,1062.50,1062.50,0,9,9.00
02/12/2004,05:48,1062.50,1062.75,1062.50,1062.50,25,85,110.00
02/12/2004,05:49,1062.50,1062.50,1062.50,1062.50,0,6,6.00
02/12/2004,05:50,1062.50,1062.50,1062.50,1062.50,0,86,86.00
02/12/2004,05:51,1062.50,1062.75,1062.50,1062.75,15,3,18.00
02/12/2004,05:52,1062.75,1062.75,1062.75,1062.75,77,0,77.00
02/12/2004,05:53,1062.50,1062.50,1062.50,1062.50,0,103,103.00
02/12/2004,05:54,1062.50,1062.50,1062.50,1062.50,0,12,12.00
02/12/2004,05:55,1062.50,1062.50,1062.25,1062.25,0,6,6.00
02/12/2004,05:56,1062.25,1062.50,1062.25,1062.50,48,93,141.00
02/12/2004,05:57,1062.50,1062.50,1062.50,1062.50,6,0,6.00
02/12/2004,05:58,1062.50,1062.50,1062.50,1062.50,86,0,86.00
02/12/2004,05:59,1062.50,1062.75,1062.50,1062.50,24,30,54.00
02/12/2004,06:00,1062.50,1062.50,1062.50,1062.50,0,2,2.00
02/12/2004,06:01,1062.25,1062.25,1062.25,1062.25,0,1,1.00
02/12/2004,06:02,1062.25,1062.25,1062.25,1062.25,0,81,81.00
02/12/2004,06:03,1062.25,1062.50,1062.25,1062.50,30,2,32.00
02/12/2004,06:04,1062.25,1062.25,1062.25,1062.25,0,123,123.00
02/12/2004,06:05,1062.25,1062.25,1062.00,1062.25,19,24,43.00
02/12/2004,06:06,1062.25,1062.25,1062.25,1062.25,66,0,66.00
02/12/2004,06:07,1062.25,1062.25,1062.25,1062.25,2,0,2.00
02/12/2004,06:08,1062.25,1062.25,1062.25,1062.25,4,0,4.00
02/12/2004,06:09,1062.25,1062.25,1062.25,1062.25,86,0,86.00
02/12/2004,06:10,1062.25,1062.25,1062.25,1062.25,124,0,124.00
02/12/2004,06:11,1062.25,1062.25,1062.00,1062.00,46,2,48.00
02/12/2004,06:12,1062.00,1062.25,1062.00,1062.25,37,20,57.00
02/12/2004,06:13,1062.25,1062.25,1062.25,1062.25,10,0,10.00
02/12/2004,06:14,1062.25,1062.25,1062.25,1062.25,1,0,1.00
02/12/2004,06:15,1062.25,1062.25,1062.25,1062.25,35,0,35.00
02/12/2004,06:16,1062.25,1062.25,1062.00,1062.00,10,52,62.00
02/12/2004,06:17,1062.00,1062.00,1062.00,1062.00,0,109,109.00
02/12/2004,06:18,1062.00,1062.00,1062.00,1062.00,0,13,13.00
02/12/2004,06:19,1062.00,1062.00,1062.00,1062.00,0,1,1.00
02/12/2004,06:20,1062.25,1062.25,1062.00,1062.00,11,26,37.00
02/12/2004,06:21,1062.25,1062.25,1062.00,1062.25,6,10,16.00
02/12/2004,06:22,1062.25,1062.25,1062.00,1062.25,11,3,14.00
02/12/2004,06:24,1062.00,1062.00,1062.00,1062.00,0,40,40.00
02/12/2004,06:26,1062.25,1062.25,1062.00,1062.00,1,3,4.00
02/12/2004,06:27,1062.25,1062.25,1062.25,1062.25,6,0,6.00
02/12/2004,06:28,1062.25,1062.25,1062.00,1062.00,3,1,4.00
02/12/2004,06:29,1062.00,1062.00,1062.00,1062.00,0,2,2.00
02/12/2004,06:31,1062.00,1062.00,1062.00,1062.00,0,43,43.00
02/12/2004,06:32,1062.25,1062.25,1062.00,1062.00,2,1,3.00
02/12/2004,06:33,1062.25,1062.25,1062.25,1062.25,2,0,2.00
02/12/2004,06:34,1062.25,1062.25,1062.00,1062.00,2,2,4.00
02/12/2004,06:35,1062.00,1062.25,1062.00,1062.25,184,1,185.00
02/12/2004,06:36,1062.25,1062.25,1062.00,1062.25,76,18,94.00
02/12/2004,06:37,1062.25,1063.00,1062.25,1062.75,233,109,342.00
02/12/2004,06:38,1062.75,1062.75,1062.50,1062.75,61,112,173.00
02/12/2004,06:39,1063.00,1063.00,1062.50,1062.75,150,25,175.00
02/12/2004,06:40,1063.00,1063.00,1062.75,1063.00,21,8,29.00
02/12/2004,06:41,1063.00,1063.00,1063.00,1063.00,230,0,230.00
02/12/2004,06:42,1063.00,1063.00,1062.75,1063.00,30,2,32.00
02/12/2004,06:43,1063.00,1063.25,1063.00,1063.25,235,0,235.00
02/12/2004,06:44,1063.25,1063.50,1063.00,1063.50,144,192,336.00
02/12/2004,06:45,1063.25,1063.50,1063.25,1063.25,42,107,149.00
02/12/2004,06:46,1063.25,1063.50,1063.25,1063.50,144,10,154.00
02/12/2004,06:47,1063.50,1063.75,1063.25,1063.50,16,44,60.00
02/12/2004,06:48,1063.25,1063.25,1063.25,1063.25,0,1,1.00
02/12/2004,06:49,1063.50,1063.50,1062.75,1063.00,117,320,437.00
02/12/2004,06:50,1063.00,1063.25,1062.75,1063.00,209,8,217.00
02/12/2004,06:51,1063.25,1063.25,1063.25,1063.25,3,0,3.00
02/12/2004,06:52,1063.00,1063.00,1063.00,1063.00,0,1,1.00
02/12/2004,06:53,1063.00,1063.25,1063.00,1063.25,5,89,94.00
02/12/2004,06:54,1063.00,1063.00,1063.00,1063.00,0,5,5.00
02/12/2004,06:55,1063.00,1063.00,1063.00,1063.00,0,79,79.00
02/12/2004,06:56,1063.25,1063.25,1063.25,1063.25,100,0,100.00
02/12/2004,06:57,1063.25,1063.25,1063.25,1063.25,3,0,3.00
02/12/2004,06:58,1063.25,1063.25,1063.25,1063.25,23,0,23.00
02/12/2004,06:59,1063.25,1063.50,1063.25,1063.25,40,11,51.00
02/12/2004,07:01,1063.25,1063.25,1063.00,1063.25,2,60,62.00
02/12/2004,07:02,1063.25,1063.25,1063.25,1063.25,2,0,2.00
02/12/2004,07:03,1063.25,1063.25,1063.25,1063.25,45,0,45.00
02/12/2004,07:04,1063.25,1063.50,1063.25,1063.50,246,1,247.00
02/12/2004,07:05,1063.25,1063.50,1063.25,1063.50,3,5,8.00
02/12/2004,07:06,1063.50,1063.50,1063.25,1063.50,6,19,25.00
02/12/2004,07:07,1063.25,1063.50,1063.25,1063.50,75,4,79.00
02/12/2004,07:08,1063.25,1063.50,1063.25,1063.50,4,21,25.00
02/12/2004,07:09,1063.50,1063.50,1063.50,1063.50,4,0,4.00
02/12/2004,07:10,1063.25,1063.25,1063.25,1063.25,0,37,37.00
02/12/2004,07:11,1063.25,1063.25,1063.25,1063.25,0,25,25.00
02/12/2004,07:12,1063.00,1063.25,1063.00,1063.25,10,43,53.00
02/12/2004,07:13,1063.25,1063.25,1063.25,1063.25,79,0,79.00
02/12/2004,07:14,1063.25,1063.25,1063.25,1063.25,6,0,6.00
02/12/2004,07:15,1063.25,1063.25,1063.25,1063.25,7,0,7.00
02/12/2004,07:16,1063.25,1063.50,1063.25,1063.25,5,9,14.00
02/12/2004,07:17,1063.25,1063.25,1063.25,1063.25,0,5,5.00
02/12/2004,07:18,1063.25,1063.50,1063.25,1063.25,1,68,69.00
02/12/2004,07:19,1063.25,1063.25,1063.00,1063.00,0,52,52.00
02/12/2004,07:20,1063.00,1063.00,1063.00,1063.00,0,86,86.00
02/12/2004,07:21,1062.75,1062.75,1062.50,1062.75,2,67,69.00
02/12/2004,07:22,1062.50,1062.50,1062.50,1062.50,0,196,196.00
02/12/2004,07:23,1062.75,1062.75,1062.50,1062.50,22,3,25.00
02/12/2004,07:24,1062.75,1063.00,1062.75,1062.75,81,2,83.00
02/12/2004,07:25,1062.75,1063.00,1062.75,1062.75,5,104,109.00
02/12/2004,07:26,1062.75,1063.00,1062.50,1062.75,75,63,138.00
02/12/2004,07:27,1062.75,1063.00,1062.75,1063.00,5,8,13.00
02/12/2004,07:28,1063.00,1063.00,1062.75,1063.00,11,10,21.00
02/12/2004,07:29,1062.75,1063.00,1062.75,1063.00,199,5,204.00
02/12/2004,07:30,1063.25,1063.25,1062.75,1063.00,6,188,194.00
02/12/2004,07:31,1063.00,1063.25,1060.75,1062.50,777,1130,1907.00
02/12/2004,07:32,1062.50,1062.75,1062.00,1062.25,148,377,525.00
02/12/2004,07:33,1062.00,1062.25,1061.75,1061.75,236,193,429.00
02/12/2004,07:34,1062.00,1062.25,1062.00,1062.25,280,82,362.00
02/12/2004,07:35,1062.25,1062.25,1062.00,1062.25,137,4,141.00
02/12/2004,07:36,1062.00,1062.00,1061.50,1061.75,70,293,363.00
02/12/2004,07:37,1061.75,1062.00,1061.75,1061.75,133,23,156.00
02/12/2004,07:38,1061.75,1061.75,1061.50,1061.50,0,122,122.00
02/12/2004,07:39,1061.50,1061.75,1061.25,1061.50,24,201,225.00
02/12/2004,07:40,1061.50,1061.50,1061.25,1061.25,171,257,428.00
02/12/2004,07:41,1061.25,1061.25,1060.75,1061.00,24,254,278.00
02/12/2004,07:42,1060.75,1061.00,1060.50,1061.00,235,170,405.00
02/12/2004,07:43,1061.00,1061.00,1060.75,1061.00,28,114,142.00
02/12/2004,07:44,1061.00,1061.25,1061.00,1061.25,209,1,210.00
02/12/2004,07:45,1061.25,1061.25,1061.00,1061.25,205,7,212.00
02/12/2004,07:46,1061.25,1061.25,1061.00,1061.00,115,4,119.00
02/12/2004,07:47,1061.25,1061.25,1061.25,1061.25,18,0,18.00
02/12/2004,07:48,1061.25,1061.25,1060.75,1061.00,33,478,511.00
02/12/2004,07:49,1060.75,1061.00,1060.75,1061.00,357,21,378.00
02/12/2004,07:50,1060.75,1061.00,1060.50,1060.75,104,442,546.00
02/12/2004,07:51,1060.75,1060.75,1060.50,1060.75,120,2,122.00
02/12/2004,07:52,1060.75,1060.75,1060.50,1060.75,25,7,32.00
02/12/2004,07:53,1060.75,1060.75,1060.75,1060.75,19,0,19.00
02/12/2004,07:54,1060.75,1061.00,1060.50,1061.00,115,1,116.00
02/12/2004,07:55,1061.00,1061.00,1060.75,1061.00,123,12,135.00
02/12/2004,07:56,1061.00,1061.00,1059.50,1060.00,88,1460,1548.00
02/12/2004,07:57,1059.75,1060.50,1059.75,1060.25,185,16,201.00
02/12/2004,07:58,1060.25,1060.50,1060.25,1060.25,13,83,96.00
02/12/2004,07:59,1060.25,1060.25,1059.75,1059.75,1,320,321.00
02/12/2004,08:00,1059.75,1060.00,1059.50,1060.00,168,280,448.00
02/12/2004,08:01,1060.25,1060.25,1060.00,1060.00,1,106,107.00
02/12/2004,08:02,1060.00,1060.00,1059.75,1060.00,80,17,97.00
02/12/2004,08:03,1060.00,1060.25,1059.75,1060.25,190,10,200.00
02/12/2004,08:04,1060.25,1060.25,1060.00,1060.25,266,1,267.00
02/12/2004,08:05,1060.25,1060.25,1060.00,1060.25,131,2,133.00
02/12/2004,08:06,1060.50,1060.75,1060.25,1060.50,297,234,531.00
02/12/2004,08:07,1060.50,1060.50,1060.25,1060.50,85,2,87.00
02/12/2004,08:08,1060.50,1060.75,1060.00,1060.25,239,314,553.00
02/12/2004,08:09,1060.25,1060.25,1059.75,1059.75,144,225,369.00
02/12/2004,08:10,1060.00,1060.25,1060.00,1060.00,8,189,197.00
02/12/2004,08:11,1060.00,1060.25,1060.00,1060.25,5,8,13.00
02/12/2004,08:12,1060.25,1060.25,1060.25,1060.25,3,0,3.00
02/12/2004,08:13,1060.00,1060.25,1060.00,1060.00,8,114,122.00
02/12/2004,08:14,1060.00,1060.00,1059.75,1060.00,8,28,36.00
02/12/2004,08:15,1060.00,1060.00,1059.75,1060.00,58,1,59.00
02/12/2004,08:16,1060.00,1060.25,1060.00,1060.25,24,4,28.00
02/12/2004,08:17,1060.00,1060.25,1060.00,1060.25,6,1,7.00
02/12/2004,08:18,1060.25,1060.25,1060.00,1060.25,13,102,115.00
02/12/2004,08:19,1060.25,1060.25,1060.25,1060.25,133,0,133.00
02/12/2004,08:20,1060.25,1060.50,1060.25,1060.25,46,24,70.00
02/12/2004,08:21,1060.25,1060.50,1060.25,1060.25,22,12,34.00
02/12/2004,08:22,1060.25,1060.50,1060.25,1060.25,1,8,9.00
02/12/2004,08:23,1060.25,1060.50,1060.25,1060.50,61,12,73.00
02/12/2004,08:24,1060.25,1060.25,1060.25,1060.25,0,4,4.00
02/12/2004,08:25,1060.25,1060.50,1060.25,1060.50,22,6,28.00
02/12/2004,08:26,1060.25,1060.50,1060.25,1060.25,60,3,63.00
02/12/2004,08:27,1060.50,1060.75,1060.25,1060.75,63,21,84.00
02/12/2004,08:28,1060.75,1060.75,1060.25,1060.50,14,144,158.00
02/12/2004,08:29,1060.50,1060.75,1060.25,1060.75,55,15,70.00
02/12/2004,08:30,1060.75,1061.00,1060.50,1060.75,479,355,834.00
02/12/2004,08:31,1060.75,1060.75,1060.00,1060.50,1752,1398,3150.00
02/12/2004,08:32,1060.50,1060.50,1060.00,1060.25,534,922,1456.00
02/12/2004,08:33,1060.25,1060.50,1060.00,1060.00,686,1428,2114.00
02/12/2004,08:34,1060.00,1060.00,1059.75,1059.75,1038,423,1461.00
02/12/2004,08:35,1059.75,1060.00,1059.50,1060.00,940,1173,2113.00
02/12/2004,08:36,1059.75,1060.25,1059.75,1060.25,939,230,1169.00
02/12/2004,08:37,1060.00,1060.50,1060.00,1060.50,641,432,1073.00
02/12/2004,08:38,1060.50,1060.75,1060.25,1060.50,896,204,1100.00
02/12/2004,08:39,1060.50,1061.00,1060.25,1061.00,1964,165,2129.00
02/12/2004,08:40,1061.00,1061.25,1060.25,1060.25,1007,1438,2445.00
02/12/2004,08:41,1060.25,1060.75,1060.00,1060.00,569,2012,2581.00
02/12/2004,08:42,1060.00,1060.50,1059.75,1060.25,1862,2148,4010.00
02/12/2004,08:43,1060.25,1061.00,1060.25,1060.75,1013,813,1826.00
02/12/2004,08:44,1061.00,1061.25,1060.50,1060.50,1146,869,2015.00
02/12/2004,08:45,1060.50,1061.25,1060.50,1061.00,1053,324,1377.00
02/12/2004,08:46,1061.25,1061.25,1060.50,1060.75,636,835,1471.00
02/12/2004,08:47,1061.00,1061.00,1060.50,1060.75,378,1047,1425.00
02/12/2004,08:48,1061.00,1061.25,1060.75,1060.75,313,621,934.00
02/12/2004,08:49,1060.75,1061.25,1060.50,1060.50,371,1116,1487.00
02/12/2004,08:50,1060.50,1061.25,1060.50,1060.75,948,863,1811.00
02/12/2004,08:51,1060.75,1061.00,1060.50,1061.00,1042,85,1127.00
02/12/2004,08:52,1061.00,1061.25,1060.75,1060.75,860,657,1517.00
02/12/2004,08:53,1060.75,1061.00,1060.50,1060.75,262,365,627.00
02/12/2004,08:54,1060.75,1061.00,1060.50,1060.75,193,269,462.00
02/12/2004,08:55,1061.00,1061.00,1060.75,1060.75,174,293,467.00
02/12/2004,08:56,1060.75,1061.00,1060.50,1060.50,141,476,617.00
02/12/2004,08:57,1060.75,1061.00,1060.50,1061.00,325,273,598.00
02/12/2004,08:58,1060.75,1061.75,1060.75,1061.50,3596,675,4271.00
02/12/2004,08:59,1061.50,1061.75,1061.25,1061.25,171,1023,1194.00
02/12/2004,09:00,1061.50,1061.75,1061.25,1061.50,378,164,542.00
02/12/2004,09:01,1061.75,1062.00,1061.25,1061.25,710,1011,1721.00
02/12/2004,09:02,1061.50,1061.75,1061.25,1061.50,656,746,1402.00
02/12/2004,09:03,1061.25,1062.00,1061.25,1061.50,973,698,1671.00
02/12/2004,09:04,1061.50,1062.25,1061.50,1062.00,3027,582,3609.00
02/12/2004,09:05,1061.75,1062.25,1061.75,1061.75,781,660,1441.00
02/12/2004,09:06,1061.75,1062.00,1061.50,1061.75,551,547,1098.00
02/12/2004,09:07,1062.00,1062.50,1061.75,1062.25,1312,685,1997.00
02/12/2004,09:08,1062.00,1062.25,1061.50,1061.50,255,1271,1526.00
02/12/2004,09:09,1061.50,1062.25,1061.50,1062.00,972,377,1349.00
02/12/2004,09:10,1062.00,1062.50,1062.00,1062.00,576,318,894.00
02/12/2004,09:11,1062.00,1062.75,1062.00,1062.50,1581,234,1815.00
02/12/2004,09:12,1062.50,1062.75,1062.25,1062.75,1249,456,1705.00
02/12/2004,09:13,1062.50,1063.00,1062.50,1062.75,389,796,1185.00
02/12/2004,09:14,1062.75,1063.00,1062.75,1062.75,112,123,235.00
02/12/2004,09:15,1062.75,1063.00,1062.50,1062.75,252,865,1117.00
02/12/2004,09:16,1062.75,1063.00,1062.50,1062.50,1054,535,1589.00
02/12/2004,09:17,1062.50,1062.75,1061.75,1062.00,444,3051,3495.00
02/12/2004,09:18,1061.75,1062.00,1061.50,1061.50,90,1133,1223.00
02/12/2004,09:19,1061.50,1062.00,1061.50,1061.75,832,127,959.00
02/12/2004,09:20,1061.75,1062.00,1061.50,1061.75,1013,149,1162.00
02/12/2004,09:21,1062.00,1062.00,1061.75,1062.00,395,339,734.00
02/12/2004,09:22,1062.00,1062.25,1061.75,1062.00,424,95,519.00
02/12/2004,09:23,1062.00,1062.25,1061.75,1062.00,422,234,656.00
02/12/2004,09:24,1062.00,1062.75,1061.75,1062.75,2206,174,2380.00
02/12/2004,09:25,1062.50,1063.25,1062.50,1063.00,2172,1569,3741.00
02/12/2004,09:26,1063.25,1063.75,1062.50,1062.75,2658,3015,5673.00
02/12/2004,09:27,1062.75,1062.75,1062.50,1062.75,1799,174,1973.00
02/12/2004,09:28,1062.75,1062.75,1062.50,1062.50,123,269,392.00
02/12/2004,09:29,1062.50,1063.00,1062.50,1063.00,848,95,943.00
02/12/2004,09:30,1063.00,1063.25,1062.25,1062.25,393,1638,2031.00
02/12/2004,09:31,1062.25,1062.50,1062.00,1062.00,1055,1149,2204.00
02/12/2004,09:32,1062.25,1062.25,1062.00,1062.00,26,1143,1169.00
02/12/2004,09:33,1062.00,1062.25,1061.75,1062.00,457,500,957.00
02/12/2004,09:34,1061.75,1062.00,1061.50,1061.75,274,1105,1379.00
02/12/2004,09:35,1061.75,1062.25,1061.75,1062.25,1401,47,1448.00
02/12/2004,09:36,1062.00,1062.25,1062.00,1062.25,168,159,327.00
02/12/2004,09:37,1062.00,1062.25,1061.75,1061.75,64,277,341.00
02/12/2004,09:38,1061.75,1062.00,1061.50,1061.75,35,539,574.00
02/12/2004,09:39,1061.75,1061.75,1061.50,1061.50,110,296,406.00
02/12/2004,09:40,1061.50,1062.00,1061.50,1062.00,550,88,638.00
02/12/2004,09:41,1062.00,1062.00,1061.75,1062.00,104,72,176.00
02/12/2004,09:42,1062.00,1062.25,1061.50,1062.25,723,705,1428.00
02/12/2004,09:43,1062.00,1062.50,1062.00,1062.25,843,339,1182.00
02/12/2004,09:44,1062.50,1062.50,1062.25,1062.50,85,59,144.00
02/12/2004,09:45,1062.50,1062.75,1062.25,1062.75,697,102,799.00
02/12/2004,09:46,1062.75,1062.75,1062.00,1062.50,701,530,1231.00
02/12/2004,09:47,1062.25,1062.50,1062.00,1062.25,106,240,346.00
02/12/2004,09:48,1062.25,1062.75,1062.00,1062.75,362,119,481.00
02/12/2004,09:49,1062.75,1062.75,1062.25,1062.50,80,625,705.00
02/12/2004,09:50,1062.25,1062.75,1062.25,1062.50,305,314,619.00
02/12/2004,09:51,1062.50,1063.00,1062.50,1063.00,631,39,670.00
02/12/2004,09:52,1062.75,1063.00,1062.00,1062.00,973,1822,2795.00
02/12/2004,09:53,1062.00,1062.25,1061.75,1062.25,1562,580,2142.00
02/12/2004,09:54,1062.00,1062.25,1061.75,1062.00,210,949,1159.00
02/12/2004,09:55,1061.75,1062.25,1061.50,1062.00,455,1337,1792.00
02/12/2004,09:56,1062.00,1062.25,1062.00,1062.25,91,53,144.00
02/12/2004,09:57,1062.25,1062.50,1062.00,1062.25,774,348,1122.00
02/12/2004,09:58,1062.25,1062.25,1061.75,1062.25,251,416,667.00
02/12/2004,09:59,1062.00,1062.25,1061.25,1061.25,328,1674,2002.00
02/12/2004,10:00,1061.25,1061.75,1060.75,1061.25,1581,3171,4752.00
02/12/2004,10:01,1061.00,1061.25,1060.25,1060.75,1317,2243,3560.00
02/12/2004,10:02,1060.50,1061.00,1060.25,1061.00,485,674,1159.00
02/12/2004,10:03,1060.75,1061.00,1060.75,1060.75,147,110,257.00
02/12/2004,10:04,1061.00,1061.25,1060.75,1061.00,566,83,649.00
02/12/2004,10:05,1061.00,1061.25,1060.75,1061.00,85,303,388.00
02/12/2004,10:06,1060.75,1061.25,1060.75,1061.00,327,29,356.00
02/12/2004,10:07,1061.00,1061.25,1061.00,1061.25,31,109,140.00
02/12/2004,10:08,1061.25,1061.25,1061.00,1061.00,125,43,168.00
02/12/2004,10:09,1061.00,1061.25,1060.75,1060.75,284,386,670.00
02/12/2004,10:10,1061.00,1061.25,1060.75,1061.00,302,36,338.00
02/12/2004,10:11,1061.00,1061.25,1060.75,1060.75,92,230,322.00
02/12/2004,10:12,1060.75,1061.00,1060.50,1060.75,605,916,1521.00
02/12/2004,10:13,1060.75,1061.00,1060.50,1060.50,373,585,958.00
02/12/2004,10:14,1060.75,1061.00,1060.50,1060.50,627,341,968.00
02/12/2004,10:15,1060.75,1060.75,1060.25,1060.50,251,928,1179.00
02/12/2004,10:16,1060.50,1060.75,1060.25,1060.75,478,201,679.00
02/12/2004,10:17,1060.75,1060.75,1060.25,1060.50,167,282,449.00
02/12/2004,10:18,1060.75,1061.00,1060.50,1060.75,254,101,355.00
02/12/2004,10:19,1060.75,1061.25,1060.75,1061.25,508,115,623.00
02/12/2004,10:20,1061.25,1061.25,1061.00,1061.25,202,33,235.00
02/12/2004,10:21,1061.00,1061.50,1061.00,1061.00,517,366,883.00
02/12/2004,10:22,1061.25,1061.25,1061.00,1061.25,266,11,277.00
02/12/2004,10:23,1061.25,1061.50,1061.00,1061.50,419,49,468.00
02/12/2004,10:24,1061.50,1061.50,1061.25,1061.50,61,61,122.00
02/12/2004,10:25,1061.50,1061.50,1061.00,1061.50,583,394,977.00
02/12/2004,10:26,1061.50,1061.50,1061.25,1061.50,38,24,62.00
02/12/2004,10:27,1061.50,1061.50,1061.25,1061.25,10,43,53.00
02/12/2004,10:28,1061.25,1061.50,1061.00,1061.25,94,147,241.00
02/12/2004,10:29,1061.00,1061.25,1061.00,1061.25,10,6,16.00
02/12/2004,10:30,1061.25,1062.00,1061.00,1062.00,1800,120,1920.00
02/12/2004,10:31,1061.75,1062.75,1061.75,1062.50,1464,751,2215.00
02/12/2004,10:32,1062.50,1063.00,1062.25,1062.75,1119,247,1366.00
02/12/2004,10:33,1062.75,1063.00,1062.50,1062.75,256,122,378.00
02/12/2004,10:34,1062.50,1062.75,1062.25,1062.50,205,437,642.00
02/12/2004,10:35,1062.50,1062.50,1062.00,1062.00,45,451,496.00
02/12/2004,10:36,1062.00,1062.25,1062.00,1062.00,9,450,459.00
02/12/2004,10:37,1062.00,1062.50,1062.00,1062.50,644,296,940.00
02/12/2004,10:38,1062.25,1062.75,1062.25,1062.50,773,332,1105.00
02/12/2004,10:39,1062.50,1062.50,1061.50,1061.75,81,1005,1086.00
02/12/2004,10:40,1061.75,1061.75,1060.50,1060.75,782,2188,2970.00
02/12/2004,10:41,1060.75,1061.00,1060.50,1061.00,408,767,1175.00
02/12/2004,10:42,1061.00,1061.25,1060.75,1061.00,223,267,490.00
02/12/2004,10:43,1061.00,1061.00,1060.00,1060.00,193,1983,2176.00
02/12/2004,10:44,1060.00,1060.75,1060.00,1060.75,853,837,1690.00
02/12/2004,10:45,1060.75,1061.25,1060.75,1061.00,867,192,1059.00
02/12/2004,10:46,1061.25,1061.25,1060.75,1061.00,120,403,523.00
02/12/2004,10:47,1060.75,1061.00,1060.75,1061.00,58,267,325.00
02/12/2004,10:48,1060.75,1061.00,1060.75,1060.75,1,247,248.00
02/12/2004,10:49,1060.75,1061.00,1060.50,1061.00,255,170,425.00
02/12/2004,10:50,1060.75,1060.75,1060.75,1060.75,0,207,207.00
02/12/2004,10:51,1060.75,1061.00,1060.75,1061.00,16,192,208.00
02/12/2004,10:52,1060.75,1061.00,1060.75,1060.75,113,18,131.00
02/12/2004,10:53,1061.00,1061.25,1061.00,1061.25,403,23,426.00
02/12/2004,10:54,1061.00,1061.00,1060.75,1061.00,34,192,226.00
02/12/2004,10:55,1060.75,1061.00,1060.75,1060.75,69,141,210.00
02/12/2004,10:56,1060.75,1061.00,1059.75,1060.00,182,2221,2403.00
02/12/2004,10:57,1059.75,1060.00,1059.50,1059.75,542,1183,1725.00
02/12/2004,10:58,1059.75,1060.00,1059.50,1059.75,865,772,1637.00
02/12/2004,10:59,1059.75,1060.25,1059.50,1060.25,945,539,1484.00
02/12/2004,11:00,1060.25,1060.50,1060.00,1060.50,732,344,1076.00
02/12/2004,11:01,1060.25,1060.50,1060.25,1060.25,187,66,253.00
02/12/2004,11:02,1060.50,1060.75,1060.25,1060.50,728,32,760.00
02/12/2004,11:03,1060.75,1060.75,1060.25,1060.50,55,319,374.00
02/12/2004,11:04,1060.50,1060.50,1060.00,1060.50,363,409,772.00
02/12/2004,11:05,1060.50,1060.50,1060.25,1060.25,20,74,94.00
02/12/2004,11:06,1060.25,1060.25,1059.75,1059.75,267,929,1196.00
02/12/2004,11:07,1060.00,1060.00,1059.25,1059.75,691,1720,2411.00
02/12/2004,11:08,1059.75,1060.00,1059.25,1060.00,696,494,1190.00
02/12/2004,11:09,1060.00,1060.25,1059.75,1060.00,772,243,1015.00
02/12/2004,11:10,1060.00,1060.25,1060.00,1060.00,52,17,69.00
02/12/2004,11:11,1060.25,1061.25,1060.00,1061.00,2892,177,3069.00
02/12/2004,11:12,1061.00,1061.00,1060.50,1060.75,194,343,537.00
02/12/2004,11:13,1060.75,1061.00,1060.50,1060.50,4,214,218.00
02/12/2004,11:14,1060.75,1061.00,1060.50,1060.75,94,186,280.00
02/12/2004,11:15,1060.50,1060.50,1060.00,1060.25,211,963,1174.00
02/12/2004,11:16,1060.25,1060.75,1060.25,1060.75,516,374,890.00
02/12/2004,11:17,1060.75,1061.00,1060.50,1060.75,345,71,416.00
02/12/2004,11:18,1060.75,1060.75,1060.50,1060.75,318,6,324.00
02/12/2004,11:19,1060.75,1060.75,1060.50,1060.50,63,27,90.00
02/12/2004,11:20,1060.50,1060.50,1060.25,1060.25,103,820,923.00
02/12/2004,11:21,1060.25,1060.50,1060.25,1060.50,269,13,282.00
02/12/2004,11:22,1060.50,1060.50,1060.25,1060.50,31,7,38.00
02/12/2004,11:23,1060.50,1060.50,1060.25,1060.50,39,326,365.00
02/12/2004,11:24,1060.50,1060.75,1060.50,1060.50,251,12,263.00
02/12/2004,11:25,1060.75,1060.75,1060.00,1060.25,73,744,817.00
02/12/2004,11:26,1060.25,1060.50,1060.00,1060.25,375,82,457.00
02/12/2004,11:27,1060.25,1060.50,1060.25,1060.25,2,222,224.00
02/12/2004,11:28,1060.00,1060.25,1059.75,1059.75,26,343,369.00
02/12/2004,11:29,1059.75,1060.00,1059.75,1060.00,38,27,65.00
02/12/2004,11:30,1060.00,1060.25,1059.75,1060.00,382,740,1122.00
02/12/2004,11:31,1060.00,1060.50,1059.75,1060.50,685,106,791.00
02/12/2004,11:32,1060.25,1060.50,1059.75,1059.75,63,538,601.00
02/12/2004,11:33,1059.75,1060.00,1059.50,1059.75,63,262,325.00
02/12/2004,11:34,1059.75,1060.00,1059.75,1059.75,121,138,259.00
02/12/2004,11:35,1059.75,1059.75,1059.50,1059.75,36,150,186.00
02/12/2004,11:36,1059.75,1059.75,1059.25,1059.50,165,699,864.00
02/12/2004,11:37,1059.25,1059.50,1059.25,1059.25,26,432,458.00
02/12/2004,11:38,1059.25,1059.50,1058.75,1058.75,706,1896,2602.00
02/12/2004,11:39,1059.00,1059.00,1058.00,1058.00,1025,2672,3697.00
02/12/2004,11:40,1058.00,1058.75,1058.00,1058.50,2120,802,2922.00
02/12/2004,11:41,1058.50,1058.50,1058.00,1058.25,487,772,1259.00
02/12/2004,11:42,1058.25,1058.25,1058.00,1058.25,977,449,1426.00
02/12/2004,11:43,1058.25,1058.25,1057.75,1058.00,956,1376,2332.00
02/12/2004,11:44,1058.00,1058.25,1057.75,1058.25,809,138,947.00
02/12/2004,11:45,1058.25,1058.50,1058.25,1058.25,551,531,1082.00
02/12/2004,11:46,1058.50,1058.50,1058.25,1058.50,129,56,185.00
02/12/2004,11:47,1058.50,1058.50,1057.75,1058.00,103,889,992.00
02/12/2004,11:48,1058.00,1058.50,1058.00,1058.50,1142,73,1215.00
02/12/2004,11:49,1058.50,1058.50,1058.00,1058.25,149,169,318.00
02/12/2004,11:50,1058.25,1058.50,1058.25,1058.25,152,12,164.00
02/12/2004,11:51,1058.50,1058.50,1058.25,1058.50,92,17,109.00
02/12/2004,11:52,1058.50,1058.50,1058.25,1058.50,115,8,123.00
02/12/2004,11:53,1058.50,1058.50,1058.25,1058.25,164,1005,1169.00
02/12/2004,11:54,1058.50,1058.50,1058.00,1058.50,376,279,655.00
02/12/2004,11:55,1058.25,1058.50,1058.25,1058.50,9,110,119.00
02/12/2004,11:56,1058.25,1058.75,1058.25,1058.75,1012,10,1022.00
02/12/2004,11:57,1058.50,1058.75,1058.50,1058.50,46,32,78.00
02/12/2004,11:58,1058.50,1058.75,1058.50,1058.75,23,5,28.00
02/12/2004,11:59,1058.50,1058.75,1058.50,1058.50,209,4,213.00
02/12/2004,12:00,1058.75,1058.75,1058.25,1058.50,555,280,835.00
02/12/2004,12:01,1058.50,1058.75,1058.25,1058.25,58,225,283.00
02/12/2004,12:02,1058.50,1058.75,1058.25,1058.50,173,67,240.00
02/12/2004,12:03,1058.50,1058.75,1058.25,1058.50,100,126,226.00
02/12/2004,12:04,1058.75,1058.75,1058.25,1058.50,83,95,178.00
02/12/2004,12:05,1058.25,1058.50,1058.25,1058.25,50,45,95.00
02/12/2004,12:06,1058.25,1058.50,1058.00,1058.00,69,633,702.00
02/12/2004,12:07,1058.00,1058.00,1057.50,1057.50,142,2077,2219.00
02/12/2004,12:08,1057.50,1057.50,1057.25,1057.50,1005,1651,2656.00
02/12/2004,12:09,1057.50,1057.75,1057.25,1057.75,614,400,1014.00
02/12/2004,12:10,1057.75,1058.00,1057.75,1058.00,665,30,695.00
02/12/2004,12:11,1058.00,1058.25,1057.75,1058.25,1461,17,1478.00
02/12/2004,12:12,1058.25,1058.50,1058.25,1058.50,165,76,241.00
02/12/2004,12:13,1058.50,1058.50,1058.25,1058.25,10,104,114.00
02/12/2004,12:14,1058.25,1058.50,1058.25,1058.50,20,51,71.00
02/12/2004,12:15,1058.50,1058.50,1058.00,1058.25,245,306,551.00
02/12/2004,12:16,1058.25,1058.50,1058.00,1058.50,322,10,332.00
02/12/2004,12:17,1058.50,1058.50,1058.25,1058.50,365,8,373.00
02/12/2004,12:18,1058.50,1058.75,1058.25,1058.50,108,386,494.00
02/12/2004,12:19,1058.25,1058.50,1058.25,1058.25,87,11,98.00
02/12/2004,12:20,1058.25,1058.50,1058.00,1058.25,6,252,258.00
02/12/2004,12:21,1058.00,1058.25,1057.75,1058.00,192,349,541.00
02/12/2004,12:22,1058.00,1058.75,1058.00,1058.75,642,20,662.00
02/12/2004,12:23,1058.75,1059.25,1058.50,1059.25,2881,58,2939.00
02/12/2004,12:24,1059.25,1059.25,1058.75,1059.00,335,276,611.00
02/12/2004,12:25,1059.25,1059.25,1058.75,1058.75,197,13,210.00
02/12/2004,12:26,1058.75,1059.00,1058.75,1058.75,31,411,442.00
02/12/2004,12:27,1059.00,1059.25,1058.75,1059.25,455,68,523.00
02/12/2004,12:28,1059.25,1059.25,1058.75,1058.75,84,396,480.00
02/12/2004,12:29,1058.75,1059.00,1058.50,1058.50,56,962,1018.00
02/12/2004,12:30,1058.75,1059.00,1058.50,1058.75,301,196,497.00
02/12/2004,12:31,1058.75,1059.00,1058.50,1058.75,53,223,276.00
02/12/2004,12:32,1058.75,1058.75,1058.00,1058.25,72,669,741.00
02/12/2004,12:33,1058.00,1058.25,1058.00,1058.25,42,409,451.00
02/12/2004,12:34,1058.00,1058.25,1058.00,1058.25,202,43,245.00
02/12/2004,12:35,1058.25,1058.50,1058.00,1058.25,102,101,203.00
02/12/2004,12:36,1058.25,1058.25,1057.75,1057.75,79,334,413.00
02/12/2004,12:37,1057.75,1058.25,1057.75,1058.00,299,43,342.00
02/12/2004,12:38,1058.00,1058.25,1058.00,1058.00,23,30,53.00
02/12/2004,12:39,1058.00,1058.25,1058.00,1058.00,2,7,9.00
02/12/2004,12:40,1058.25,1058.25,1057.50,1057.75,475,969,1444.00
02/12/2004,12:41,1057.75,1058.00,1057.50,1057.75,207,185,392.00
02/12/2004,12:42,1057.75,1057.75,1057.25,1057.25,174,791,965.00
02/12/2004,12:43,1057.25,1057.75,1056.75,1057.25,910,1804,2714.00
02/12/2004,12:44,1057.25,1057.75,1057.00,1057.25,1025,501,1526.00
02/12/2004,12:45,1057.50,1057.75,1057.25,1057.75,365,51,416.00
02/12/2004,12:46,1057.75,1057.75,1057.50,1057.75,216,201,417.00
02/12/2004,12:47,1057.75,1058.00,1057.75,1058.00,542,66,608.00
02/12/2004,12:48,1057.75,1058.00,1057.75,1057.75,333,314,647.00
02/12/2004,12:49,1057.75,1058.00,1057.75,1058.00,640,4,644.00
02/12/2004,12:50,1057.75,1058.50,1057.75,1058.50,1246,349,1595.00
02/12/2004,12:51,1058.50,1059.00,1058.50,1058.75,1120,367,1487.00
02/12/2004,12:52,1058.75,1058.75,1058.50,1058.75,41,46,87.00
02/12/2004,12:53,1058.50,1058.50,1058.25,1058.50,117,223,340.00
02/12/2004,12:54,1058.50,1058.50,1058.25,1058.25,3,240,243.00
02/12/2004,12:55,1058.50,1058.50,1058.00,1058.00,82,278,360.00
02/12/2004,12:56,1058.25,1058.50,1058.00,1058.50,327,43,370.00
02/12/2004,12:57,1058.50,1059.75,1058.50,1059.50,2680,352,3032.00
02/12/2004,12:58,1059.75,1060.50,1059.50,1060.25,2103,592,2695.00
02/12/2004,12:59,1060.25,1060.50,1059.25,1059.50,646,1602,2248.00
02/12/2004,13:00,1059.50,1059.75,1059.50,1059.50,227,396,623.00
02/12/2004,13:01,1059.50,1060.25,1059.50,1060.25,1219,661,1880.00
02/12/2004,13:02,1060.25,1060.25,1059.50,1059.50,45,819,864.00
02/12/2004,13:03,1059.75,1059.75,1059.25,1059.50,79,397,476.00
02/12/2004,13:04,1059.25,1059.50,1059.25,1059.25,165,92,257.00
02/12/2004,13:05,1059.25,1059.50,1059.25,1059.50,45,33,78.00
02/12/2004,13:06,1059.25,1059.75,1059.25,1059.50,422,893,1315.00
02/12/2004,13:07,1059.50,1059.50,1059.25,1059.25,25,285,310.00
02/12/2004,13:08,1059.00,1059.25,1058.75,1059.00,160,925,1085.00
02/12/2004,13:09,1059.00,1059.75,1058.75,1059.50,847,469,1316.00
02/12/2004,13:10,1059.75,1059.75,1059.25,1059.50,296,603,899.00
02/12/2004,13:11,1059.25,1059.50,1059.25,1059.50,199,12,211.00
02/12/2004,13:12,1059.50,1059.75,1059.25,1059.50,153,65,218.00
02/12/2004,13:13,1059.25,1059.75,1059.25,1059.25,243,350,593.00
02/12/2004,13:14,1059.50,1059.50,1059.25,1059.25,39,14,53.00
02/12/2004,13:15,1059.50,1059.75,1059.25,1059.50,223,442,665.00
02/12/2004,13:16,1059.50,1059.75,1059.50,1059.75,512,15,527.00
02/12/2004,13:17,1059.75,1060.00,1059.50,1059.75,938,443,1381.00
02/12/2004,13:18,1059.75,1060.00,1059.25,1059.25,247,473,720.00
02/12/2004,13:19,1059.25,1059.25,1059.00,1059.25,601,221,822.00
02/12/2004,13:20,1059.00,1059.00,1058.25,1058.25,190,2339,2529.00
02/12/2004,13:21,1058.25,1058.75,1058.00,1058.50,457,497,954.00
02/12/2004,13:22,1058.25,1058.75,1058.25,1058.75,334,214,548.00
02/12/2004,13:23,1058.75,1058.75,1058.25,1058.50,349,257,606.00
02/12/2004,13:24,1058.50,1059.00,1058.50,1058.75,274,301,575.00
02/12/2004,13:25,1058.75,1058.75,1058.50,1058.75,37,24,61.00
02/12/2004,13:26,1058.75,1058.75,1058.50,1058.75,62,8,70.00
02/12/2004,13:27,1058.75,1059.00,1058.50,1058.75,363,130,493.00
02/12/2004,13:28,1058.75,1058.75,1058.50,1058.50,123,1,124.00
02/12/2004,13:29,1058.75,1058.75,1058.50,1058.75,16,20,36.00
02/12/2004,13:30,1058.75,1058.75,1058.25,1058.50,92,349,441.00
02/12/2004,13:31,1058.50,1058.50,1058.25,1058.25,144,31,175.00
02/12/2004,13:32,1058.50,1058.75,1058.25,1058.50,966,257,1223.00
02/12/2004,13:33,1058.50,1058.75,1058.50,1058.75,189,337,526.00
02/12/2004,13:34,1058.75,1058.75,1058.50,1058.50,148,26,174.00
02/12/2004,13:35,1058.50,1058.75,1058.50,1058.75,4,517,521.00
02/12/2004,13:36,1058.50,1059.00,1058.50,1059.00,586,127,713.00
02/12/2004,13:37,1059.00,1059.25,1058.50,1058.50,434,607,1041.00
02/12/2004,13:38,1058.50,1058.75,1058.50,1058.75,251,10,261.00
02/12/2004,13:39,1058.75,1058.75,1058.50,1058.75,79,19,98.00
02/12/2004,13:40,1058.50,1059.00,1058.50,1058.50,78,153,231.00
02/12/2004,13:41,1058.75,1058.75,1058.25,1058.25,212,1042,1254.00
02/12/2004,13:42,1058.25,1058.50,1058.00,1058.00,144,638,782.00
02/12/2004,13:43,1058.25,1058.25,1057.75,1057.75,49,625,674.00
02/12/2004,13:44,1058.00,1058.00,1057.75,1057.75,729,1048,1777.00
02/12/2004,13:45,1057.75,1057.75,1057.25,1057.50,378,2038,2416.00
02/12/2004,13:46,1057.75,1058.00,1057.50,1058.00,736,104,840.00
02/12/2004,13:47,1058.00,1058.25,1057.75,1058.00,355,819,1174.00
02/12/2004,13:48,1058.00,1058.25,1058.00,1058.00,164,143,307.00
02/12/2004,13:49,1058.00,1058.75,1058.00,1058.75,649,271,920.00
02/12/2004,13:50,1058.50,1059.00,1058.25,1058.25,488,1668,2156.00
02/12/2004,13:51,1058.50,1058.50,1058.00,1058.25,155,229,384.00
02/12/2004,13:52,1058.25,1059.00,1058.00,1058.75,849,125,974.00
02/12/2004,13:53,1058.75,1058.75,1058.50,1058.75,188,5,193.00
02/12/2004,13:54,1058.75,1059.00,1058.75,1058.75,145,382,527.00
02/12/2004,13:55,1059.00,1059.00,1058.25,1058.25,96,573,669.00
02/12/2004,13:56,1058.25,1058.50,1058.00,1058.25,248,334,582.00
02/12/2004,13:57,1058.25,1058.50,1058.25,1058.50,88,7,95.00
02/12/2004,13:58,1058.50,1058.75,1058.50,1058.75,64,22,86.00
02/12/2004,13:59,1058.75,1059.00,1058.50,1058.75,314,166,480.00
02/12/2004,14:00,1058.75,1058.75,1058.25,1058.50,149,190,339.00
02/12/2004,14:01,1058.25,1058.75,1058.25,1058.50,129,43,172.00
02/12/2004,14:02,1058.75,1058.75,1057.75,1057.75,208,2055,2263.00
02/12/2004,14:03,1057.75,1058.00,1057.50,1058.00,753,370,1123.00
02/12/2004,14:04,1057.75,1058.25,1057.75,1058.25,591,19,610.00
02/12/2004,14:05,1058.25,1058.75,1058.00,1058.75,573,203,776.00
02/12/2004,14:06,1058.75,1059.00,1058.50,1059.00,680,592,1272.00
02/12/2004,14:07,1058.75,1059.00,1058.00,1058.25,73,1055,1128.00
02/12/2004,14:08,1058.00,1058.50,1058.00,1058.50,387,644,1031.00
02/12/2004,14:09,1058.25,1058.50,1057.25,1058.00,736,1817,2553.00
02/12/2004,14:10,1058.00,1058.25,1057.75,1057.75,44,1010,1054.00
02/12/2004,14:11,1057.75,1057.75,1056.75,1056.75,1253,3588,4841.00
02/12/2004,14:12,1056.75,1057.75,1056.75,1057.25,1941,1738,3679.00
02/12/2004,14:13,1057.25,1057.75,1057.00,1057.50,486,278,764.00
02/12/2004,14:14,1057.50,1057.75,1057.50,1057.75,805,91,896.00
02/12/2004,14:15,1057.50,1058.25,1057.50,1058.00,1190,187,1377.00
02/12/2004,14:16,1058.00,1058.25,1057.75,1057.75,113,312,425.00
02/12/2004,14:17,1057.75,1058.25,1057.75,1058.00,300,99,399.00
02/12/2004,14:18,1058.00,1058.25,1057.50,1057.50,102,713,815.00
02/12/2004,14:19,1057.50,1057.50,1057.25,1057.25,285,822,1107.00
02/12/2004,14:20,1057.25,1057.50,1057.00,1057.00,17,965,982.00
02/12/2004,14:21,1057.00,1057.50,1057.00,1057.50,655,357,1012.00
02/12/2004,14:22,1057.25,1057.50,1057.00,1057.50,486,489,975.00
02/12/2004,14:23,1057.50,1057.75,1057.50,1057.75,117,18,135.00
02/12/2004,14:24,1057.50,1057.50,1057.25,1057.50,57,893,950.00
02/12/2004,14:25,1057.50,1057.75,1057.25,1057.50,487,326,813.00
02/12/2004,14:26,1057.75,1057.75,1057.50,1057.50,57,161,218.00
02/12/2004,14:27,1057.50,1057.75,1057.25,1057.50,135,320,455.00
02/12/2004,14:28,1057.50,1058.25,1057.50,1058.00,1550,56,1606.00
02/12/2004,14:29,1058.00,1058.25,1058.00,1058.25,37,276,313.00
02/12/2004,14:30,1058.25,1058.25,1058.00,1058.00,88,355,443.00
02/12/2004,14:31,1058.00,1058.75,1058.00,1058.50,1410,65,1475.00
02/12/2004,14:32,1058.75,1058.75,1058.25,1058.50,136,883,1019.00
02/12/2004,14:33,1058.25,1058.75,1058.25,1058.25,315,1415,1730.00
02/12/2004,14:34,1058.25,1058.50,1058.00,1058.25,28,567,595.00
02/12/2004,14:35,1058.25,1058.50,1058.00,1058.25,265,62,327.00
02/12/2004,14:36,1058.25,1059.00,1058.25,1058.75,2846,732,3578.00
02/12/2004,14:37,1058.75,1059.25,1058.75,1058.75,2330,480,2810.00
02/12/2004,14:38,1059.00,1059.00,1058.50,1058.50,238,1261,1499.00
02/12/2004,14:39,1058.75,1058.75,1058.50,1058.50,63,532,595.00
02/12/2004,14:40,1058.75,1058.75,1058.50,1058.50,120,285,405.00
02/12/2004,14:41,1058.50,1059.00,1058.25,1059.00,925,1264,2189.00
02/12/2004,14:42,1059.00,1059.00,1058.25,1058.50,76,1071,1147.00
02/12/2004,14:43,1058.50,1058.75,1058.50,1058.50,284,20,304.00
02/12/2004,14:44,1058.75,1058.75,1058.25,1058.25,391,748,1139.00
02/12/2004,14:45,1058.25,1058.75,1058.00,1058.00,625,980,1605.00
02/12/2004,14:46,1058.00,1058.50,1058.00,1058.50,150,191,341.00
02/12/2004,14:47,1058.25,1058.75,1058.25,1058.25,478,293,771.00
02/12/2004,14:48,1058.25,1058.50,1058.00,1058.25,99,733,832.00
02/12/2004,14:49,1058.25,1058.25,1058.00,1058.25,181,180,361.00
02/12/2004,14:50,1058.25,1058.50,1057.75,1058.00,218,946,1164.00
02/12/2004,14:51,1058.00,1058.25,1057.75,1058.25,436,64,500.00
02/12/2004,14:52,1058.00,1058.25,1058.00,1058.00,18,40,58.00
02/12/2004,14:53,1058.00,1058.25,1057.25,1057.25,337,3208,3545.00
02/12/2004,14:54,1057.25,1057.75,1057.00,1057.75,814,656,1470.00
02/12/2004,14:55,1057.50,1058.00,1057.50,1057.75,652,1177,1829.00
02/12/2004,14:56,1058.00,1058.00,1057.50,1057.75,97,348,445.00
02/12/2004,14:57,1057.50,1058.25,1057.50,1058.00,2225,507,2732.00
02/12/2004,14:58,1058.00,1058.00,1057.75,1058.00,500,180,680.00
02/12/2004,14:59,1058.00,1058.00,1057.75,1057.75,806,510,1316.00
02/12/2004,15:00,1058.00,1058.00,1057.50,1057.50,843,1833,2676.00
02/12/2004,15:01,1057.50,1058.50,1057.50,1058.00,2384,1347,3731.00
02/12/2004,15:02,1058.00,1059.25,1057.75,1058.50,2783,1062,3845.00
02/12/2004,15:03,1058.50,1058.75,1057.75,1058.00,812,1210,2022.00
02/12/2004,15:04,1057.75,1058.00,1057.75,1058.00,205,1546,1751.00
02/12/2004,15:05,1057.75,1058.00,1057.75,1058.00,214,314,528.00
02/12/2004,15:06,1057.75,1058.25,1057.75,1057.75,570,309,879.00
02/12/2004,15:07,1057.75,1058.25,1057.50,1058.25,1595,845,2440.00
02/12/2004,15:08,1058.25,1058.50,1058.25,1058.50,773,212,985.00
02/12/2004,15:09,1058.25,1058.75,1058.25,1058.50,879,54,933.00
02/12/2004,15:10,1058.50,1058.50,1057.75,1058.00,49,1096,1145.00
02/12/2004,15:11,1057.75,1058.00,1057.50,1058.00,280,557,837.00
02/12/2004,15:12,1058.00,1058.25,1057.75,1057.75,426,158,584.00
02/12/2004,15:13,1058.00,1058.00,1057.75,1057.75,252,223,475.00
02/12/2004,15:14,1057.75,1058.00,1057.25,1057.25,208,2485,2693.00
02/12/2004,15:15,1057.50,1057.75,1057.00,1057.50,1927,1660,3587.00
02/12/2004,15:16,1057.50,1057.50,1057.50,1057.50,1,0,1.00
02/12/2004,15:31,1057.75,1058.25,1057.50,1057.75,250,187,437.00
02/12/2004,15:32,1057.75,1057.75,1057.50,1057.75,2,137,139.00
02/12/2004,15:33,1057.50,1058.00,1057.50,1057.75,139,62,201.00
02/12/2004,15:34,1057.75,1057.75,1057.50,1057.75,43,102,145.00
02/12/2004,15:35,1058.00,1058.00,1057.75,1057.75,1,44,45.00
02/12/2004,15:36,1058.00,1058.00,1057.75,1058.00,2,1,3.00
02/12/2004,15:37,1058.00,1058.00,1057.75,1057.75,105,59,164.00
02/12/2004,15:38,1058.00,1058.00,1058.00,1058.00,3,0,3.00
02/12/2004,15:39,1058.00,1058.25,1058.00,1058.00,109,77,186.00
02/12/2004,15:40,1058.25,1058.50,1058.00,1058.25,248,21,269.00
02/12/2004,15:41,1058.25,1058.25,1058.25,1058.25,73,0,73.00
02/12/2004,15:42,1058.25,1058.25,1058.00,1058.25,55,50,105.00
02/12/2004,15:43,1058.50,1058.50,1058.25,1058.25,125,6,131.00
02/12/2004,15:44,1058.50,1058.50,1058.50,1058.50,4,0,4.00
02/12/2004,15:45,1058.50,1058.50,1058.50,1058.50,75,0,75.00
02/12/2004,15:46,1058.50,1058.50,1058.50,1058.50,74,0,74.00
02/12/2004,15:47,1058.50,1058.75,1058.50,1058.50,11,6,17.00
02/12/2004,15:48,1058.50,1058.50,1058.50,1058.50,0,2,2.00
02/12/2004,15:49,1058.50,1058.50,1058.25,1058.25,0,8,8.00
02/12/2004,15:51,1058.25,1058.25,1058.25,1058.25,0,1,1.00
02/12/2004,15:52,1058.50,1058.50,1058.50,1058.50,3,0,3.00
02/12/2004,15:53,1058.50,1058.50,1058.25,1058.25,2,1,3.00
02/12/2004,15:54,1058.25,1058.25,1058.25,1058.25,0,6,6.00
02/12/2004,15:55,1058.50,1058.50,1058.25,1058.25,1,2,3.00
02/12/2004,15:56,1058.50,1058.50,1058.25,1058.25,9,90,99.00
02/12/2004,15:57,1058.25,1058.50,1058.25,1058.25,1,62,63.00
02/12/2004,15:58,1058.25,1058.25,1058.25,1058.25,0,19,19.00
02/12/2004,15:59,1058.25,1058.25,1058.25,1058.25,0,10,10.00
02/12/2004,16:00,1058.25,1058.50,1058.25,1058.25,16,14,30.00
02/12/2004,17:01,1058.25,1058.50,1058.25,1058.50,130,0,130.00
02/12/2004,17:04,1058.50,1058.50,1058.50,1058.50,1,0,1.00
02/12/2004,17:05,1058.75,1058.75,1058.50,1058.50,1,3,4.00
02/12/2004,17:07,1058.75,1058.75,1058.50,1058.75,43,10,53.00
02/12/2004,17:10,1058.50,1058.50,1058.50,1058.50,0,6,6.00
02/12/2004,17:11,1058.75,1058.75,1058.50,1058.50,1,2,3.00
02/12/2004,17:19,1058.50,1058.50,1058.50,1058.50,0,1,1.00
02/12/2004,17:22,1058.50,1058.50,1058.50,1058.50,0,20,20.00
02/12/2004,17:23,1058.50,1058.50,1058.50,1058.50,0,10,10.00
02/12/2004,17:24,1058.50,1058.50,1058.50,1058.50,0,7,7.00
02/12/2004,17:25,1058.50,1058.75,1058.50,1058.75,17,4,21.00
02/12/2004,17:26,1058.75,1058.75,1058.75,1058.75,2,0,2.00
02/12/2004,17:27,1058.75,1058.75,1058.75,1058.75,3,0,3.00
02/12/2004,17:30,1058.75,1058.75,1058.75,1058.75,20,0,20.00
02/12/2004,17:33,1058.75,1058.75,1058.75,1058.75,1,0,1.00
02/12/2004,17:42,1058.50,1058.50,1058.50,1058.50,0,1,1.00
02/12/2004,17:45,1058.50,1058.50,1058.50,1058.50,0,4,4.00
02/12/2004,17:46,1058.50,1058.50,1058.50,1058.50,0,1,1.00
02/12/2004,17:52,1058.50,1058.75,1058.50,1058.75,12,2,14.00
02/12/2004,17:53,1058.75,1058.75,1058.75,1058.75,1,0,1.00
02/12/2004,17:56,1058.50,1058.75,1058.50,1058.75,5,14,19.00
02/12/2004,17:58,1058.50,1058.50,1058.50,1058.50,0,20,20.00
02/12/2004,18:03,1058.50,1058.50,1058.50,1058.50,0,1,1.00
02/12/2004,18:04,1058.50,1058.50,1058.50,1058.50,0,1,1.00
02/12/2004,18:05,1058.50,1058.50,1058.50,1058.50,0,1,1.00
02/12/2004,18:06,1058.50,1058.50,1058.50,1058.50,0,3,3.00
02/12/2004,18:07,1058.50,1058.50,1058.50,1058.50,0,1,1.00
02/12/2004,18:09,1058.25,1058.25,1058.25,1058.25,0,23,23.00
02/12/2004,18:10,1058.25,1058.25,1058.25,1058.25,0,1,1.00
02/12/2004,18:11,1058.00,1058.00,1058.00,1058.00,0,4,4.00
02/12/2004,18:13,1058.25,1058.25,1058.25,1058.25,2,0,2.00
02/12/2004,18:16,1058.25,1058.25,1058.25,1058.25,10,0,10.00
02/12/2004,18:20,1058.25,1058.25,1058.25,1058.25,10,0,10.00
02/12/2004,18:22,1058.25,1058.25,1058.25,1058.25,1,0,1.00
02/12/2004,18:24,1058.25,1058.25,1058.25,1058.25,6,0,6.00
02/12/2004,18:26,1058.25,1058.25,1058.25,1058.25,8,0,8.00
02/12/2004,18:28,1058.25,1058.50,1058.25,1058.50,8,0,8.00
02/12/2004,18:33,1058.50,1058.50,1058.50,1058.50,2,0,2.00
02/12/2004,18:34,1058.50,1058.50,1058.50,1058.50,2,0,2.00
02/12/2004,18:35,1058.25,1058.25,1058.25,1058.25,0,2,2.00
02/12/2004,18:36,1058.25,1058.25,1058.25,1058.25,0,13,13.00
02/12/2004,18:42,1058.50,1058.50,1058.50,1058.50,1,0,1.00
02/12/2004,18:43,1058.25,1058.25,1058.25,1058.25,0,3,3.00
02/12/2004,18:44,1058.25,1058.50,1058.25,1058.50,2,2,4.00
02/12/2004,18:46,1058.25,1058.25,1058.25,1058.25,0,1,1.00
02/12/2004,18:49,1058.50,1058.50,1058.00,1058.00,3,10,13.00
02/12/2004,18:50,1058.25,1058.25,1058.25,1058.25,1,0,1.00
02/12/2004,18:53,1058.25,1058.25,1058.25,1058.25,1,0,1.00
02/12/2004,18:54,1058.25,1058.25,1058.25,1058.25,1,0,1.00
02/12/2004,18:56,1058.25,1058.25,1058.25,1058.25,3,0,3.00
02/12/2004,18:58,1058.25,1058.25,1058.25,1058.25,1,0,1.00
02/12/2004,19:01,1058.25,1058.25,1058.00,1058.00,1,28,29.00
02/12/2004,19:02,1058.00,1058.25,1058.00,1058.25,4,20,24.00
02/12/2004,19:03,1058.25,1058.25,1058.25,1058.25,5,0,5.00
02/12/2004,19:04,1058.25,1058.25,1058.25,1058.25,3,0,3.00
02/12/2004,19:11,1058.25,1058.25,1058.25,1058.25,5,0,5.00
02/12/2004,19:12,1058.25,1058.25,1058.25,1058.25,6,0,6.00
02/12/2004,19:13,1058.25,1058.25,1058.25,1058.25,2,0,2.00
02/12/2004,19:16,1058.25,1058.25,1058.25,1058.25,9,0,9.00
02/12/2004,19:18,1058.25,1058.25,1058.25,1058.25,1,0,1.00
02/12/2004,19:19,1058.25,1058.25,1058.25,1058.25,1,0,1.00
02/12/2004,19:20,1058.25,1058.25,1058.25,1058.25,1,0,1.00
02/12/2004,19:21,1058.25,1058.25,1058.25,1058.25,1,0,1.00
02/12/2004,19:23,1058.00,1058.00,1058.00,1058.00,0,2,2.00
02/12/2004,19:24,1058.25,1058.25,1058.25,1058.25,4,0,4.00
02/12/2004,19:26,1058.50,1058.50,1058.50,1058.50,1,0,1.00
02/12/2004,19:39,1058.25,1058.25,1058.25,1058.25,0,4,4.00
02/12/2004,19:52,1058.50,1058.50,1058.50,1058.50,5,0,5.00
02/12/2004,19:55,1058.50,1058.50,1058.50,1058.50,17,0,17.00
02/12/2004,20:01,1058.75,1058.75,1058.75,1058.75,51,0,51.00
02/12/2004,20:03,1058.50,1058.75,1058.50,1058.75,4,1,5.00
02/12/2004,20:04,1058.50,1058.50,1058.50,1058.50,0,1,1.00
02/12/2004,20:05,1058.50,1058.50,1058.50,1058.50,0,2,2.00
02/12/2004,20:08,1058.75,1058.75,1058.75,1058.75,1,0,1.00
02/12/2004,20:09,1058.75,1058.75,1058.75,1058.75,1,0,1.00
02/12/2004,20:10,1058.75,1058.75,1058.75,1058.75,1,0,1.00
02/12/2004,20:11,1058.75,1058.75,1058.50,1058.50,1,1,2.00
02/12/2004,20:14,1058.75,1058.75,1058.75,1058.75,1,0,1.00
02/12/2004,20:16,1058.50,1058.50,1058.50,1058.50,0,1,1.00
02/12/2004,20:22,1058.75,1058.75,1058.75,1058.75,1,0,1.00
02/12/2004,20:30,1058.75,1058.75,1058.75,1058.75,4,0,4.00
02/12/2004,20:35,1058.75,1058.75,1058.75,1058.75,22,0,22.00
02/12/2004,20:40,1058.75,1058.75,1058.75,1058.75,3,0,3.00
02/12/2004,20:47,1058.50,1058.50,1058.50,1058.50,0,2,2.00
02/12/2004,20:48,1058.75,1058.75,1058.75,1058.75,1,0,1.00
02/12/2004,20:49,1058.50,1058.50,1058.50,1058.50,0,1,1.00
02/12/2004,20:51,1058.75,1058.75,1058.75,1058.75,2,0,2.00
02/12/2004,20:52,1058.50,1058.50,1058.50,1058.50,0,1,1.00
02/12/2004,20:54,1058.75,1058.75,1058.50,1058.50,2,3,5.00
02/12/2004,20:58,1058.50,1058.50,1058.50,1058.50,0,1,1.00
02/12/2004,21:02,1058.75,1058.75,1058.75,1058.75,1,0,1.00
02/12/2004,21:04,1058.75,1058.75,1058.75,1058.75,3,0,3.00
02/12/2004,21:06,1058.50,1058.50,1058.50,1058.50,0,10,10.00
02/12/2004,21:10,1058.75,1058.75,1058.75,1058.75,4,0,4.00
02/12/2004,21:21,1058.50,1058.75,1058.50,1058.75,1,2,3.00
02/12/2004,21:25,1058.75,1058.75,1058.75,1058.75,2,0,2.00
02/12/2004,21:26,1058.75,1058.75,1058.75,1058.75,1,0,1.00
02/12/2004,21:29,1058.75,1058.75,1058.50,1058.50,9,2,11.00
02/12/2004,21:39,1058.50,1058.50,1058.50,1058.50,0,2,2.00
02/12/2004,21:40,1058.75,1058.75,1058.75,1058.75,1,0,1.00
02/12/2004,21:43,1058.75,1058.75,1058.75,1058.75,2,0,2.00
02/12/2004,21:44,1058.75,1058.75,1058.75,1058.75,7,0,7.00
02/12/2004,21:48,1058.50,1058.50,1058.50,1058.50,0,3,3.00
02/12/2004,21:49,1058.50,1058.50,1058.50,1058.50,0,1,1.00
02/12/2004,21:51,1058.50,1058.75,1058.50,1058.75,2,3,5.00
02/12/2004,21:55,1058.75,1058.75,1058.75,1058.75,4,0,4.00
02/12/2004,21:58,1058.75,1058.75,1058.75,1058.75,1,0,1.00
02/12/2004,21:59,1058.75,1058.75,1058.75,1058.75,1,0,1.00
02/12/2004,22:02,1058.75,1058.75,1058.75,1058.75,5,0,5.00
02/12/2004,22:03,1058.75,1058.75,1058.75,1058.75,13,0,13.00
02/12/2004,22:04,1059.00,1059.00,1058.75,1058.75,12,1,13.00
02/12/2004,22:07,1058.75,1058.75,1058.75,1058.75,0,2,2.00
02/12/2004,22:11,1058.75,1058.75,1058.75,1058.75,0,3,3.00
02/12/2004,22:12,1058.75,1058.75,1058.75,1058.75,0,6,6.00
02/12/2004,22:16,1058.75,1058.75,1058.75,1058.75,0,4,4.00
02/12/2004,22:17,1058.75,1058.75,1058.75,1058.75,0,1,1.00
02/12/2004,22:18,1058.75,1058.75,1058.75,1058.75,0,11,11.00
02/12/2004,22:19,1058.75,1058.75,1058.75,1058.75,0,6,6.00
02/12/2004,22:20,1058.75,1058.75,1058.75,1058.75,0,1,1.00
02/12/2004,22:21,1058.75,1058.75,1058.75,1058.75,0,1,1.00
02/12/2004,22:23,1058.75,1058.75,1058.75,1058.75,0,3,3.00
02/12/2004,22:24,1058.75,1058.75,1058.75,1058.75,0,1,1.00
02/12/2004,22:27,1058.75,1058.75,1058.75,1058.75,0,1,1.00
02/12/2004,22:33,1058.75,1058.75,1058.75,1058.75,0,2,2.00
02/12/2004,22:36,1058.75,1058.75,1058.50,1058.75,1,85,86.00
02/12/2004,22:40,1058.50,1058.75,1058.50,1058.75,5,4,9.00
02/12/2004,22:43,1058.75,1058.75,1058.75,1058.75,1,0,1.00
02/12/2004,22:48,1059.00,1059.00,1059.00,1059.00,2,0,2.00
02/12/2004,22:52,1059.00,1059.00,1059.00,1059.00,9,0,9.00
02/12/2004,23:05,1058.75,1058.75,1058.75,1058.75,0,1,1.00
02/12/2004,23:09,1058.75,1058.75,1058.75,1058.75,0,2,2.00
02/12/2004,23:12,1058.75,1058.75,1058.75,1058.75,0,1,1.00
02/12/2004,23:15,1058.75,1058.75,1058.75,1058.75,0,1,1.00
02/12/2004,23:17,1058.75,1058.75,1058.75,1058.75,0,2,2.00
02/12/2004,23:30,1058.75,1058.75,1058.75,1058.75,0,2,2.00
02/12/2004,23:31,1059.00,1059.00,1059.00,1059.00,8,0,8.00
02/12/2004,23:33,1059.00,1059.00,1059.00,1059.00,5,0,5.00
02/12/2004,23:37,1059.00,1059.00,1059.00,1059.00,5,0,5.00
02/12/2004,23:41,1059.00,1059.00,1059.00,1059.00,3,0,3.00
02/12/2004,23:42,1059.00,1059.25,1059.00,1059.25,53,0,53.00
02/12/2004,23:43,1059.25,1059.50,1059.25,1059.25,59,1,60.00
02/12/2004,23:44,1059.25,1059.25,1059.25,1059.25,0,1,1.00
02/12/2004,23:47,1059.50,1059.50,1059.50,1059.50,88,0,88.00
02/12/2004,23:49,1059.75,1059.75,1059.75,1059.75,3,0,3.00
02/12/2004,23:50,1059.50,1059.50,1059.50,1059.50,0,1,1.00
02/12/2004,23:57,1059.50,1059.50,1059.50,1059.50,0,1,1.00
02/12/2004,23:58,1059.75,1059.75,1059.75,1059.75,33,0,33.00
02/13/2004,00:03,1059.50,1059.75,1059.50,1059.75,1,1,2.00
02/13/2004,00:04,1059.75,1059.75,1059.75,1059.75,1,0,1.00
02/13/2004,00:06,1059.50,1059.50,1059.50,1059.50,0,1,1.00
02/13/2004,00:09,1059.75,1059.75,1059.75,1059.75,1,0,1.00
02/13/2004,00:10,1059.75,1059.75,1059.75,1059.75,1,0,1.00
02/13/2004,00:11,1059.75,1059.75,1059.50,1059.50,4,3,7.00
02/13/2004,00:13,1059.50,1059.50,1059.50,1059.50,0,2,2.00
02/13/2004,00:15,1059.50,1059.50,1059.50,1059.50,0,1,1.00
02/13/2004,00:19,1059.50,1059.50,1059.50,1059.50,0,1,1.00
02/13/2004,00:26,1059.50,1059.50,1059.50,1059.50,0,1,1.00
02/13/2004,00:31,1059.75,1059.75,1059.75,1059.75,5,0,5.00
02/13/2004,00:32,1059.50,1059.50,1059.50,1059.50,0,2,2.00
02/13/2004,00:34,1059.50,1059.50,1059.50,1059.50,0,3,3.00
02/13/2004,00:38,1059.75,1059.75,1059.75,1059.75,1,0,1.00
02/13/2004,00:42,1059.50,1059.50,1059.50,1059.50,0,8,8.00
02/13/2004,00:44,1059.50,1059.50,1059.50,1059.50,0,3,3.00
02/13/2004,00:46,1059.50,1059.50,1059.50,1059.50,0,10,10.00
02/13/2004,00:50,1059.75,1059.75,1059.75,1059.75,50,0,50.00
02/13/2004,00:52,1059.75,1059.75,1059.75,1059.75,10,0,10.00
02/13/2004,00:53,1059.75,1059.75,1059.75,1059.75,10,0,10.00
02/13/2004,00:54,1059.75,1059.75,1059.75,1059.75,9,0,9.00
02/13/2004,00:55,1059.75,1059.75,1059.75,1059.75,2,0,2.00
02/13/2004,00:58,1059.75,1059.75,1059.75,1059.75,1,0,1.00
02/13/2004,01:03,1059.75,1059.75,1059.75,1059.75,1,0,1.00
02/13/2004,01:05,1059.75,1059.75,1059.75,1059.75,7,0,7.00
02/13/2004,01:06,1059.75,1059.75,1059.75,1059.75,2,0,2.00
02/13/2004,01:07,1059.75,1059.75,1059.75,1059.75,1,0,1.00
02/13/2004,01:08,1059.75,1059.75,1059.75,1059.75,3,0,3.00
02/13/2004,01:12,1059.50,1059.50,1059.50,1059.50,0,5,5.00
02/13/2004,01:13,1059.50,1059.50,1059.50,1059.50,0,1,1.00
02/13/2004,01:15,1059.50,1059.50,1059.50,1059.50,0,5,5.00
02/13/2004,01:16,1059.50,1059.75,1059.50,1059.75,1,1,2.00
02/13/2004,01:18,1059.50,1059.50,1059.50,1059.50,0,2,2.00
02/13/2004,01:23,1059.75,1059.75,1059.75,1059.75,1,0,1.00
02/13/2004,01:25,1059.75,1059.75,1059.75,1059.75,38,0,38.00
02/13/2004,01:26,1059.75,1060.00,1059.75,1059.75,21,10,31.00
02/13/2004,01:27,1059.75,1059.75,1059.75,1059.75,0,20,20.00
02/13/2004,01:29,1059.75,1059.75,1059.75,1059.75,0,3,3.00
02/13/2004,01:30,1059.75,1060.00,1059.75,1060.00,2,17,19.00
02/13/2004,01:31,1059.75,1059.75,1059.75,1059.75,0,13,13.00
02/13/2004,01:32,1060.00,1060.00,1060.00,1060.00,5,0,5.00
02/13/2004,01:33,1059.75,1059.75,1059.75,1059.75,0,5,5.00
02/13/2004,01:34,1059.75,1059.75,1059.75,1059.75,0,10,10.00
02/13/2004,01:35,1059.75,1059.75,1059.75,1059.75,0,7,7.00
02/13/2004,01:36,1060.00,1060.00,1060.00,1060.00,25,0,25.00
02/13/2004,01:37,1059.75,1059.75,1059.75,1059.75,0,18,18.00
02/13/2004,01:38,1059.75,1059.75,1059.75,1059.75,0,1,1.00
02/13/2004,01:39,1059.75,1059.75,1059.75,1059.75,0,6,6.00
02/13/2004,01:40,1059.75,1059.75,1059.75,1059.75,0,1,1.00
02/13/2004,01:43,1059.75,1059.75,1059.75,1059.75,0,2,2.00
02/13/2004,01:45,1059.75,1059.75,1059.75,1059.75,0,6,6.00
02/13/2004,01:48,1060.00,1060.00,1059.50,1059.75,6,19,25.00
02/13/2004,01:52,1059.75,1059.75,1059.75,1059.75,2,0,2.00
02/13/2004,01:54,1059.75,1059.75,1059.75,1059.75,5,0,5.00
02/13/2004,01:55,1060.00,1060.00,1060.00,1060.00,26,0,26.00
02/13/2004,01:56,1059.75,1059.75,1059.75,1059.75,0,1,1.00
02/13/2004,02:00,1059.75,1059.75,1059.75,1059.75,0,30,30.00
02/13/2004,02:01,1060.00,1060.00,1060.00,1060.00,21,0,21.00
02/13/2004,02:02,1060.00,1060.00,1060.00,1060.00,22,0,22.00
02/13/2004,02:03,1060.25,1060.25,1060.25,1060.25,72,0,72.00
02/13/2004,02:04,1060.25,1060.25,1060.00,1060.25,60,2,62.00
02/13/2004,02:05,1060.25,1060.25,1060.25,1060.25,38,0,38.00
02/13/2004,02:06,1060.25,1060.25,1060.25,1060.25,22,0,22.00
02/13/2004,02:07,1060.25,1060.25,1060.25,1060.25,20,0,20.00
02/13/2004,02:08,1060.00,1060.00,1060.00,1060.00,0,15,15.00
02/13/2004,02:09,1060.00,1060.00,1060.00,1060.00,0,5,5.00
02/13/2004,02:10,1060.00,1060.25,1060.00,1060.25,40,3,43.00
02/13/2004,02:11,1060.25,1060.25,1060.25,1060.25,14,0,14.00
02/13/2004,02:12,1060.25,1060.50,1060.00,1060.25,32,8,40.00
02/13/2004,02:13,1060.25,1060.50,1060.25,1060.25,15,12,27.00
02/13/2004,02:15,1060.25,1060.25,1060.25,1060.25,0,37,37.00
02/13/2004,02:16,1060.25,1060.25,1060.25,1060.25,0,25,25.00
02/13/2004,02:17,1060.25,1060.50,1060.25,1060.25,10,58,68.00
02/13/2004,02:18,1060.25,1060.25,1060.25,1060.25,0,11,11.00
02/13/2004,02:19,1060.25,1060.25,1060.25,1060.25,0,8,8.00
02/13/2004,02:21,1060.25,1060.25,1060.00,1060.00,0,10,10.00
02/13/2004,02:22,1060.00,1060.00,1060.00,1060.00,0,1,1.00
02/13/2004,02:24,1060.25,1060.25,1060.25,1060.25,6,0,6.00
02/13/2004,02:26,1060.00,1060.25,1060.00,1060.25,18,4,22.00
02/13/2004,02:27,1060.25,1060.25,1060.25,1060.25,2,0,2.00
02/13/2004,02:28,1060.25,1060.25,1060.25,1060.25,69,0,69.00
02/13/2004,02:29,1060.25,1060.25,1060.25,1060.25,5,0,5.00
02/13/2004,02:30,1060.25,1060.25,1060.25,1060.25,5,0,5.00
02/13/2004,02:37,1060.00,1060.00,1060.00,1060.00,0,43,43.00
02/13/2004,02:38,1060.00,1060.00,1060.00,1060.00,0,7,7.00
02/13/2004,02:39,1060.00,1060.00,1059.75,1059.75,0,5,5.00
02/13/2004,02:40,1060.00,1060.00,1060.00,1060.00,3,0,3.00
02/13/2004,02:41,1060.00,1060.00,1060.00,1060.00,2,0,2.00
02/13/2004,02:42,1060.00,1060.00,1060.00,1060.00,4,0,4.00
02/13/2004,02:43,1059.75,1059.75,1059.75,1059.75,0,7,7.00
02/13/2004,02:44,1060.00,1060.00,1060.00,1060.00,15,0,15.00
02/13/2004,02:45,1060.00,1060.00,1060.00,1060.00,3,0,3.00
02/13/2004,02:46,1060.25,1060.25,1060.25,1060.25,33,0,33.00
02/13/2004,02:49,1060.25,1060.25,1060.25,1060.25,1,0,1.00
02/13/2004,02:51,1060.25,1060.25,1060.25,1060.25,25,0,25.00
02/13/2004,02:52,1060.25,1060.25,1060.25,1060.25,1,0,1.00
02/13/2004,02:54,1060.25,1060.25,1060.25,1060.25,4,0,4.00
02/13/2004,02:55,1060.25,1060.25,1060.25,1060.25,1,0,1.00
02/13/2004,02:57,1060.25,1060.25,1060.25,1060.25,1,0,1.00
02/13/2004,02:59,1060.25,1060.25,1060.25,1060.25,15,0,15.00
02/13/2004,03:00,1060.25,1060.50,1060.25,1060.50,5,0,5.00
02/13/2004,03:01,1060.50,1060.50,1060.50,1060.50,34,0,34.00
02/13/2004,03:02,1060.50,1060.50,1060.50,1060.50,11,0,11.00
02/13/2004,03:04,1060.50,1060.75,1060.50,1060.75,45,0,45.00
02/13/2004,03:05,1060.50,1060.50,1060.50,1060.50,0,19,19.00
02/13/2004,03:07,1060.50,1060.50,1060.50,1060.50,0,30,30.00
02/13/2004,03:08,1060.50,1060.50,1060.50,1060.50,0,16,16.00
02/13/2004,03:09,1060.75,1060.75,1060.50,1060.50,15,50,65.00
02/13/2004,03:10,1060.25,1060.50,1060.25,1060.50,1,1,2.00
02/13/2004,03:13,1060.25,1060.25,1060.25,1060.25,0,16,16.00
02/13/2004,03:14,1060.25,1060.50,1060.25,1060.50,8,16,24.00
02/13/2004,03:15,1060.25,1060.25,1060.25,1060.25,0,3,3.00
02/13/2004,03:17,1060.00,1060.00,1060.00,1060.00,0,21,21.00
02/13/2004,03:18,1059.75,1059.75,1059.75,1059.75,0,15,15.00
02/13/2004,03:19,1059.75,1059.75,1059.75,1059.75,0,1,1.00
02/13/2004,03:20,1059.75,1059.75,1059.75,1059.75,0,28,28.00
02/13/2004,03:21,1060.00,1060.50,1060.00,1060.25,49,20,69.00
02/13/2004,03:22,1060.25,1060.25,1060.25,1060.25,0,13,13.00
02/13/2004,03:23,1060.00,1060.00,1060.00,1060.00,0,9,9.00
02/13/2004,03:24,1060.25,1060.25,1060.00,1060.00,2,17,19.00
02/13/2004,03:25,1060.00,1060.00,1059.75,1059.75,0,16,16.00
02/13/2004,03:26,1060.00,1060.00,1060.00,1060.00,15,0,15.00
02/13/2004,03:27,1060.00,1060.00,1060.00,1060.00,1,0,1.00
02/13/2004,03:28,1060.25,1060.25,1060.25,1060.25,31,0,31.00
02/13/2004,03:32,1060.00,1060.00,1060.00,1060.00,0,1,1.00
02/13/2004,03:35,1060.00,1060.00,1060.00,1060.00,0,2,2.00
02/13/2004,03:36,1060.00,1060.00,1060.00,1060.00,0,16,16.00
02/13/2004,03:37,1060.00,1060.00,1060.00,1060.00,0,11,11.00
02/13/2004,03:40,1059.75,1060.00,1059.75,1059.75,1,4,5.00
02/13/2004,03:41,1059.75,1059.75,1059.75,1059.75,0,71,71.00
02/13/2004,03:42,1059.75,1059.75,1059.75,1059.75,0,5,5.00
02/13/2004,03:44,1059.75,1059.75,1059.50,1059.50,0,6,6.00
02/13/2004,03:46,1059.75,1059.75,1059.75,1059.75,1,0,1.00
02/13/2004,03:48,1059.75,1059.75,1059.75,1059.75,6,0,6.00
02/13/2004,03:49,1059.75,1059.75,1059.75,1059.75,1,0,1.00
02/13/2004,03:50,1060.00,1060.00,1060.00,1060.00,1,0,1.00
02/13/2004,03:51,1059.75,1059.75,1059.50,1059.75,4,17,21.00
02/13/2004,03:54,1060.00,1060.00,1060.00,1060.00,2,0,2.00
02/13/2004,03:56,1059.75,1059.75,1059.75,1059.75,0,1,1.00
02/13/2004,03:57,1060.00,1060.00,1060.00,1060.00,8,0,8.00
02/13/2004,04:06,1060.25,1060.25,1060.25,1060.25,116,0,116.00
02/13/2004,04:08,1060.25,1060.25,1060.25,1060.25,2,0,2.00
02/13/2004,04:10,1060.25,1060.25,1060.25,1060.25,20,0,20.00
02/13/2004,04:12,1060.25,1060.25,1060.25,1060.25,1,0,1.00
02/13/2004,04:17,1060.25,1060.25,1060.25,1060.25,13,0,13.00
02/13/2004,04:20,1060.25,1060.25,1060.25,1060.25,3,0,3.00
02/13/2004,04:21,1060.25,1060.25,1060.25,1060.25,2,0,2.00
02/13/2004,04:22,1060.00,1060.00,1060.00,1060.00,0,1,1.00
02/13/2004,04:23,1060.25,1060.25,1060.25,1060.25,1,0,1.00
02/13/2004,04:24,1060.25,1060.25,1060.25,1060.25,1,0,1.00
02/13/2004,04:29,1060.25,1060.25,1060.25,1060.25,3,0,3.00
02/13/2004,04:31,1060.25,1060.25,1060.25,1060.25,8,0,8.00
02/13/2004,04:34,1060.25,1060.25,1060.25,1060.25,1,0,1.00
02/13/2004,04:35,1060.25,1060.25,1060.25,1060.25,35,0,35.00
02/13/2004,04:36,1060.25,1060.25,1060.25,1060.25,11,0,11.00
02/13/2004,04:38,1060.00,1060.00,1060.00,1060.00,0,5,5.00
02/13/2004,04:40,1060.00,1060.00,1060.00,1060.00,0,1,1.00
02/13/2004,04:42,1060.00,1060.00,1060.00,1060.00,0,10,10.00
02/13/2004,04:44,1060.00,1060.00,1060.00,1060.00,0,1,1.00
02/13/2004,04:48,1060.00,1060.00,1060.00,1060.00,0,16,16.00
02/13/2004,04:52,1060.00,1060.00,1060.00,1060.00,0,1,1.00
02/13/2004,04:53,1060.00,1060.00,1060.00,1060.00,0,1,1.00
02/13/2004,04:56,1060.00,1060.00,1060.00,1060.00,0,5,5.00
02/13/2004,04:58,1060.25,1060.25,1060.00,1060.00,1,7,8.00
02/13/2004,04:59,1060.00,1060.00,1060.00,1060.00,0,3,3.00
02/13/2004,05:00,1060.00,1060.00,1060.00,1060.00,0,5,5.00
02/13/2004,05:01,1060.00,1060.00,1060.00,1060.00,0,4,4.00
02/13/2004,05:02,1060.00,1060.25,1060.00,1060.25,20,10,30.00
02/13/2004,05:04,1060.25,1060.25,1060.25,1060.25,1,0,1.00
02/13/2004,05:05,1060.00,1060.00,1060.00,1060.00,0,1,1.00
02/13/2004,05:06,1060.00,1060.00,1060.00,1060.00,0,1,1.00
02/13/2004,05:08,1060.00,1060.00,1060.00,1060.00,0,1,1.00
02/13/2004,05:10,1060.25,1060.25,1060.25,1060.25,35,0,35.00
02/13/2004,05:11,1060.00,1060.00,1060.00,1060.00,0,2,2.00
02/13/2004,05:12,1060.00,1060.25,1060.00,1060.25,3,1,4.00
02/13/2004,05:15,1060.25,1060.25,1060.25,1060.25,96,0,96.00
02/13/2004,05:16,1060.25,1060.25,1060.25,1060.25,6,0,6.00
02/13/2004,05:17,1060.00,1060.25,1060.00,1060.25,45,4,49.00
02/13/2004,05:18,1060.25,1060.25,1060.25,1060.25,42,0,42.00
02/13/2004,05:22,1060.25,1060.25,1060.25,1060.25,103,0,103.00
02/13/2004,05:23,1060.25,1060.25,1060.25,1060.25,101,0,101.00
02/13/2004,05:25,1060.00,1060.00,1060.00,1060.00,0,43,43.00
02/13/2004,05:26,1060.00,1060.00,1060.00,1060.00,0,4,4.00
02/13/2004,05:27,1059.75,1060.00,1059.75,1060.00,2,57,59.00
02/13/2004,05:28,1060.00,1060.00,1060.00,1060.00,84,0,84.00
02/13/2004,05:29,1060.00,1060.25,1060.00,1060.25,129,0,129.00
02/13/2004,05:30,1060.25,1060.25,1060.00,1060.00,3,10,13.00
02/13/2004,05:32,1060.00,1060.00,1060.00,1060.00,0,41,41.00
02/13/2004,05:33,1059.75,1059.75,1059.75,1059.75,0,1,1.00
02/13/2004,05:34,1060.00,1060.00,1060.00,1060.00,20,0,20.00
02/13/2004,05:37,1060.25,1060.25,1060.25,1060.25,10,0,10.00
02/13/2004,05:38,1060.00,1060.00,1060.00,1060.00,0,4,4.00
02/13/2004,05:39,1060.00,1060.00,1060.00,1060.00,0,20,20.00
02/13/2004,05:42,1060.25,1060.25,1060.25,1060.25,1,0,1.00
02/13/2004,05:45,1060.00,1060.00,1060.00,1060.00,0,1,1.00
02/13/2004,05:47,1060.25,1060.25,1060.25,1060.25,2,0,2.00
02/13/2004,05:48,1060.25,1060.25,1060.25,1060.25,13,0,13.00
02/13/2004,05:53,1060.00,1060.00,1060.00,1060.00,0,3,3.00
02/13/2004,05:55,1060.25,1060.25,1060.25,1060.25,1,0,1.00
02/13/2004,05:57,1060.25,1060.25,1060.25,1060.25,1,0,1.00
02/13/2004,06:00,1060.25,1060.25,1060.25,1060.25,30,0,30.00
02/13/2004,06:03,1060.00,1060.00,1060.00,1060.00,0,1,1.00
02/13/2004,06:04,1060.25,1060.25,1060.25,1060.25,19,0,19.00
02/13/2004,06:05,1060.25,1060.25,1060.25,1060.25,16,0,16.00
02/13/2004,06:07,1060.25,1060.25,1060.00,1060.00,10,12,22.00
02/13/2004,06:08,1060.25,1060.25,1060.25,1060.25,1,0,1.00
02/13/2004,06:09,1060.25,1060.25,1060.25,1060.25,23,0,23.00
02/13/2004,06:10,1060.25,1060.25,1060.25,1060.25,5,0,5.00
02/13/2004,06:11,1060.25,1060.25,1060.25,1060.25,5,0,5.00
02/13/2004,06:12,1060.50,1060.50,1060.50,1060.50,4,0,4.00
02/13/2004,06:13,1060.25,1060.25,1060.25,1060.25,0,14,14.00
02/13/2004,06:15,1060.25,1060.25,1060.25,1060.25,0,12,12.00
02/13/2004,06:16,1060.50,1060.50,1060.50,1060.50,2,0,2.00
02/13/2004,06:17,1060.25,1060.50,1060.25,1060.25,21,34,55.00
02/13/2004,06:18,1060.25,1060.25,1060.25,1060.25,0,12,12.00
02/13/2004,06:19,1060.25,1060.25,1060.25,1060.25,0,1,1.00
02/13/2004,06:20,1060.25,1060.25,1060.25,1060.25,0,1,1.00
02/13/2004,06:21,1060.25,1060.25,1060.25,1060.25,0,25,25.00
02/13/2004,06:22,1060.25,1060.25,1060.00,1060.00,0,18,18.00
02/13/2004,06:23,1060.25,1060.25,1060.25,1060.25,13,0,13.00
02/13/2004,06:24,1060.25,1060.25,1060.25,1060.25,11,0,11.00
02/13/2004,06:25,1060.25,1060.25,1060.25,1060.25,8,0,8.00
02/13/2004,06:26,1060.00,1060.00,1060.00,1060.00,0,7,7.00
02/13/2004,06:27,1060.00,1060.00,1060.00,1060.00,0,8,8.00
02/13/2004,06:28,1060.25,1060.25,1060.25,1060.25,1,0,1.00
02/13/2004,06:29,1060.25,1060.25,1060.25,1060.25,2,0,2.00
02/13/2004,06:30,1060.00,1060.25,1060.00,1060.00,5,45,50.00
02/13/2004,06:31,1060.00,1060.00,1059.75,1059.75,0,20,20.00
02/13/2004,06:32,1059.75,1059.75,1059.75,1059.75,0,2,2.00
02/13/2004,06:33,1059.75,1059.75,1059.75,1059.75,0,1,1.00
02/13/2004,06:34,1060.00,1060.00,1059.75,1059.75,40,5,45.00
02/13/2004,06:35,1060.00,1060.00,1059.75,1059.75,6,1,7.00
02/13/2004,06:36,1060.00,1060.00,1060.00,1060.00,4,0,4.00
02/13/2004,06:37,1060.00,1060.00,1060.00,1060.00,1,0,1.00
02/13/2004,06:41,1060.00,1060.00,1060.00,1060.00,1,0,1.00
02/13/2004,06:42,1060.00,1060.00,1060.00,1060.00,10,0,10.00
02/13/2004,06:43,1060.00,1060.00,1060.00,1060.00,30,0,30.00
02/13/2004,06:44,1059.75,1059.75,1059.75,1059.75,0,20,20.00
02/13/2004,06:45,1060.00,1060.25,1060.00,1060.25,191,0,191.00
02/13/2004,06:46,1060.25,1060.50,1060.25,1060.25,6,23,29.00
02/13/2004,06:47,1060.25,1060.25,1060.25,1060.25,0,237,237.00
02/13/2004,06:48,1060.25,1060.25,1060.25,1060.25,0,18,18.00
02/13/2004,06:49,1060.25,1060.25,1060.25,1060.25,0,43,43.00
02/13/2004,06:50,1060.25,1060.25,1060.25,1060.25,0,57,57.00
02/13/2004,06:51,1060.00,1060.00,1060.00,1060.00,0,3,3.00
02/13/2004,06:52,1060.00,1060.00,1060.00,1060.00,0,25,25.00
02/13/2004,06:53,1060.00,1060.00,1060.00,1060.00,0,10,10.00
02/13/2004,06:54,1060.00,1060.00,1060.00,1060.00,0,66,66.00
02/13/2004,06:55,1060.00,1060.00,1060.00,1060.00,0,23,23.00
02/13/2004,06:56,1059.75,1059.75,1059.75,1059.75,0,7,7.00
02/13/2004,06:57,1059.75,1060.00,1059.75,1059.75,1,13,14.00
02/13/2004,06:58,1060.00,1060.00,1060.00,1060.00,1,0,1.00
02/13/2004,06:59,1060.00,1060.00,1060.00,1060.00,11,0,11.00
02/13/2004,07:00,1060.00,1060.00,1060.00,1060.00,1,0,1.00
02/13/2004,07:01,1059.75,1059.75,1059.75,1059.75,0,1,1.00
02/13/2004,07:03,1059.75,1060.00,1059.75,1060.00,8,10,18.00
02/13/2004,07:04,1060.00,1060.00,1060.00,1060.00,2,0,2.00
02/13/2004,07:06,1060.00,1060.00,1060.00,1060.00,14,0,14.00
02/13/2004,07:07,1060.00,1060.00,1060.00,1060.00,79,0,79.00
02/13/2004,07:08,1060.00,1060.00,1060.00,1060.00,18,0,18.00
02/13/2004,07:09,1060.00,1060.00,1060.00,1060.00,18,0,18.00
02/13/2004,07:10,1060.00,1060.00,1059.75,1060.00,37,13,50.00
02/13/2004,07:11,1060.00,1060.00,1060.00,1060.00,10,0,10.00
02/13/2004,07:12,1060.00,1060.00,1060.00,1060.00,2,0,2.00
02/13/2004,07:13,1060.00,1060.25,1060.00,1060.25,7,5,12.00
02/13/2004,07:14,1060.25,1060.25,1060.25,1060.25,1,0,1.00
02/13/2004,07:15,1060.00,1060.00,1060.00,1060.00,0,7,7.00
02/13/2004,07:16,1060.00,1060.00,1060.00,1060.00,0,3,3.00
02/13/2004,07:17,1060.25,1060.25,1060.00,1060.00,1,5,6.00
02/13/2004,07:18,1060.00,1060.00,1060.00,1060.00,0,2,2.00
02/13/2004,07:19,1060.00,1060.25,1060.00,1060.00,1,16,17.00
02/13/2004,07:20,1060.00,1060.00,1060.00,1060.00,0,19,19.00
02/13/2004,07:21,1059.75,1060.00,1059.75,1060.00,15,15,30.00
02/13/2004,07:22,1060.00,1060.00,1060.00,1060.00,4,0,4.00
02/13/2004,07:23,1060.00,1060.25,1060.00,1060.00,11,8,19.00
02/13/2004,07:24,1060.00,1060.00,1060.00,1060.00,0,55,55.00
02/13/2004,07:25,1060.00,1060.00,1060.00,1060.00,0,16,16.00
02/13/2004,07:26,1060.00,1060.25,1060.00,1060.00,5,23,28.00
02/13/2004,07:27,1060.00,1060.00,1059.75,1059.75,0,8,8.00
02/13/2004,07:28,1059.75,1060.00,1059.75,1059.75,36,2,38.00
02/13/2004,07:29,1059.75,1059.75,1059.75,1059.75,0,35,35.00
02/13/2004,07:30,1059.75,1060.00,1059.75,1060.00,34,3,37.00
02/13/2004,07:31,1060.00,1060.25,1059.75,1060.00,168,121,289.00
02/13/2004,07:32,1060.00,1060.00,1059.75,1059.75,8,202,210.00
02/13/2004,07:33,1059.75,1060.25,1059.75,1060.00,216,4,220.00
02/13/2004,07:34,1060.00,1060.25,1060.00,1060.00,10,91,101.00
02/13/2004,07:35,1060.00,1060.00,1060.00,1060.00,0,17,17.00
02/13/2004,07:36,1060.00,1060.00,1059.75,1059.75,2,68,70.00
02/13/2004,07:37,1059.75,1060.25,1059.75,1060.00,70,12,82.00
02/13/2004,07:38,1060.00,1060.25,1060.00,1060.00,25,9,34.00
02/13/2004,07:39,1060.00,1060.00,1060.00,1060.00,0,32,32.00
02/13/2004,07:40,1060.00,1060.00,1060.00,1060.00,0,49,49.00
02/13/2004,07:41,1059.75,1059.75,1059.75,1059.75,0,67,67.00
02/13/2004,07:42,1059.75,1059.75,1059.25,1059.75,310,490,800.00
02/13/2004,07:43,1059.50,1059.50,1059.50,1059.50,0,8,8.00
02/13/2004,07:44,1059.50,1059.75,1059.50,1059.50,48,106,154.00
02/13/2004,07:45,1059.50,1059.50,1059.50,1059.50,0,104,104.00
02/13/2004,07:46,1059.50,1059.75,1059.50,1059.50,20,28,48.00
02/13/2004,07:47,1059.50,1059.75,1059.50,1059.50,11,3,14.00
02/13/2004,07:48,1059.50,1059.50,1059.50,1059.50,0,74,74.00
02/13/2004,07:49,1059.50,1059.50,1059.50,1059.50,0,90,90.00
02/13/2004,07:50,1059.25,1059.50,1059.25,1059.50,19,7,26.00
02/13/2004,07:51,1059.50,1059.50,1059.50,1059.50,130,0,130.00
02/13/2004,07:52,1059.50,1059.50,1059.50,1059.50,3,0,3.00
02/13/2004,07:53,1059.50,1059.75,1059.50,1059.50,105,5,110.00
02/13/2004,07:54,1059.50,1059.75,1059.50,1059.75,11,39,50.00
02/13/2004,07:55,1059.75,1059.75,1059.50,1059.50,1,2,3.00
02/13/2004,07:56,1059.50,1059.50,1059.50,1059.50,0,2,2.00
02/13/2004,07:57,1059.50,1059.50,1059.50,1059.50,0,3,3.00
02/13/2004,07:58,1059.75,1060.00,1059.75,1060.00,353,8,361.00
02/13/2004,07:59,1060.00,1060.00,1060.00,1060.00,33,0,33.00
02/13/2004,08:00,1060.00,1060.00,1060.00,1060.00,2,0,2.00
02/13/2004,08:01,1060.00,1060.00,1059.75,1059.75,2,106,108.00
02/13/2004,08:02,1059.75,1059.75,1059.75,1059.75,0,17,17.00
02/13/2004,08:03,1059.75,1059.75,1059.50,1059.50,0,104,104.00
02/13/2004,08:04,1059.50,1059.50,1059.25,1059.25,13,300,313.00
02/13/2004,08:05,1059.25,1059.50,1059.25,1059.25,13,134,147.00
02/13/2004,08:06,1059.25,1059.50,1059.25,1059.50,2,37,39.00
02/13/2004,08:07,1059.25,1059.50,1059.00,1059.50,87,108,195.00
02/13/2004,08:08,1059.25,1059.50,1059.25,1059.25,1,115,116.00
02/13/2004,08:09,1059.25,1059.25,1059.00,1059.00,0,13,13.00
02/13/2004,08:10,1059.00,1059.25,1059.00,1059.25,1,1,2.00
02/13/2004,08:11,1059.00,1059.25,1059.00,1059.25,3,2,5.00
02/13/2004,08:12,1059.25,1059.25,1059.00,1059.25,7,1,8.00
02/13/2004,08:13,1059.25,1059.25,1059.00,1059.25,15,2,17.00
02/13/2004,08:14,1059.00,1059.00,1058.75,1059.00,31,185,216.00
02/13/2004,08:15,1059.00,1059.00,1059.00,1059.00,82,0,82.00
02/13/2004,08:16,1059.00,1059.25,1059.00,1059.25,39,0,39.00
02/13/2004,08:17,1059.25,1059.25,1059.00,1059.00,1,24,25.00
02/13/2004,08:18,1059.00,1059.00,1058.75,1059.00,2,50,52.00
02/13/2004,08:19,1059.00,1059.00,1059.00,1059.00,13,0,13.00
02/13/2004,08:20,1059.25,1059.25,1059.00,1059.00,1,2,3.00
02/13/2004,08:21,1059.25,1059.25,1059.00,1059.25,15,1,16.00
02/13/2004,08:22,1059.00,1059.25,1059.00,1059.25,91,1,92.00
02/13/2004,08:23,1059.25,1059.25,1059.25,1059.25,42,0,42.00
02/13/2004,08:24,1059.25,1059.25,1059.00,1059.00,5,134,139.00
02/13/2004,08:25,1058.75,1059.25,1058.75,1059.00,23,91,114.00
02/13/2004,08:26,1059.00,1059.25,1059.00,1059.00,19,186,205.00
02/13/2004,08:27,1059.25,1059.50,1059.25,1059.25,161,5,166.00
02/13/2004,08:28,1059.50,1059.50,1059.25,1059.25,11,189,200.00
02/13/2004,08:29,1059.25,1059.50,1059.00,1059.25,148,75,223.00
02/13/2004,08:30,1059.50,1059.50,1059.00,1059.50,157,538,695.00
02/13/2004,08:31,1059.25,1059.50,1058.75,1059.50,1058,1386,2444.00
02/13/2004,08:32,1059.50,1059.75,1059.25,1059.75,629,233,862.00
02/13/2004,08:33,1059.50,1060.00,1059.50,1060.00,509,39,548.00
02/13/2004,08:34,1060.00,1060.25,1059.50,1060.00,1193,935,2128.00
02/13/2004,08:35,1060.25,1061.25,1060.00,1061.25,3078,372,3450.00
02/13/2004,08:36,1061.25,1061.50,1060.75,1061.00,1165,1005,2170.00
02/13/2004,08:37,1061.00,1061.25,1060.75,1060.75,334,956,1290.00
02/13/2004,08:38,1060.75,1061.00,1060.50,1060.50,523,619,1142.00
02/13/2004,08:39,1060.75,1061.00,1060.50,1060.50,524,443,967.00
02/13/2004,08:40,1060.75,1060.75,1060.25,1060.50,332,1330,1662.00
02/13/2004,08:41,1060.50,1060.75,1060.25,1060.25,723,363,1086.00
02/13/2004,08:42,1060.50,1060.50,1060.00,1060.25,207,671,878.00
02/13/2004,08:43,1060.25,1060.25,1060.00,1060.00,564,144,708.00
02/13/2004,08:44,1060.00,1060.25,1059.75,1059.75,76,554,630.00
02/13/2004,08:45,1059.75,1060.25,1059.25,1060.25,1344,1141,2485.00
02/13/2004,08:46,1060.00,1060.25,1059.75,1060.25,950,689,1639.00
02/13/2004,08:47,1060.25,1060.50,1060.00,1060.25,387,345,732.00
02/13/2004,08:48,1060.25,1060.50,1059.50,1060.50,471,766,1237.00
02/13/2004,08:49,1060.50,1060.50,1060.00,1060.25,180,194,374.00
02/13/2004,08:50,1060.25,1060.50,1058.25,1058.50,1690,4007,5697.00
02/13/2004,08:51,1058.25,1058.50,1057.25,1057.50,2741,4869,7610.00
02/13/2004,08:52,1057.50,1058.75,1057.25,1058.50,1676,984,2660.00
02/13/2004,08:53,1058.50,1059.50,1058.50,1059.00,3285,1042,4327.00
02/13/2004,08:54,1059.25,1059.75,1058.75,1059.50,1817,959,2776.00
02/13/2004,08:55,1059.50,1060.50,1059.25,1060.25,3083,774,3857.00
02/13/2004,08:56,1060.25,1061.00,1060.00,1061.00,1967,2736,4703.00
02/13/2004,08:57,1060.75,1061.25,1060.50,1060.75,2470,1995,4465.00
02/13/2004,08:58,1060.75,1061.00,1060.25,1061.00,1282,1056,2338.00
02/13/2004,08:59,1060.75,1061.50,1060.75,1061.25,3628,1207,4835.00
02/13/2004,09:00,1061.50,1062.50,1061.25,1062.50,5022,1030,6052.00
02/13/2004,09:01,1062.50,1063.00,1062.25,1062.75,3771,2541,6312.00
02/13/2004,09:02,1063.00,1063.00,1062.25,1062.25,1342,1734,3076.00
02/13/2004,09:03,1062.50,1062.75,1062.25,1062.25,60,1530,1590.00
02/13/2004,09:04,1062.25,1062.50,1062.00,1062.00,220,895,1115.00
02/13/2004,09:05,1062.00,1062.25,1061.75,1061.75,391,883,1274.00
02/13/2004,09:06,1061.75,1062.00,1061.50,1061.75,512,746,1258.00
02/13/2004,09:07,1061.75,1062.25,1061.75,1062.25,773,226,999.00
02/13/2004,09:08,1062.00,1062.25,1061.75,1062.00,570,684,1254.00
02/13/2004,09:09,1061.75,1062.00,1061.50,1061.50,313,693,1006.00
02/13/2004,09:10,1061.75,1061.75,1061.25,1061.50,305,960,1265.00
02/13/2004,09:11,1061.50,1061.50,1060.75,1061.50,1279,2655,3934.00
02/13/2004,09:12,1061.50,1061.75,1061.00,1061.00,836,1476,2312.00
02/13/2004,09:13,1061.00,1061.25,1060.75,1060.75,218,747,965.00
02/13/2004,09:14,1061.00,1061.25,1060.50,1060.75,764,2427,3191.00
02/13/2004,09:15,1060.75,1061.00,1060.25,1060.50,1002,2428,3430.00
02/13/2004,09:16,1060.50,1061.25,1060.50,1061.00,1327,608,1935.00
02/13/2004,09:17,1061.00,1061.00,1060.50,1060.50,570,1248,1818.00
02/13/2004,09:18,1060.50,1061.00,1060.50,1061.00,181,45,226.00
02/13/2004,09:19,1060.75,1061.00,1060.75,1061.00,49,647,696.00
02/13/2004,09:20,1061.00,1061.25,1060.75,1060.75,501,328,829.00
02/13/2004,09:21,1061.00,1061.00,1059.75,1060.00,223,2334,2557.00
02/13/2004,09:22,1060.00,1060.25,1059.75,1060.25,794,1409,2203.00
02/13/2004,09:23,1060.25,1060.25,1058.75,1058.75,970,3852,4822.00
02/13/2004,09:24,1058.75,1059.25,1058.00,1058.00,1706,4256,5962.00
02/13/2004,09:25,1058.00,1058.00,1056.75,1057.50,3161,6632,9793.00
02/13/2004,09:26,1057.50,1057.50,1056.75,1057.25,1692,2529,4221.00
02/13/2004,09:27,1057.25,1058.00,1057.25,1058.00,1650,1086,2736.00
02/13/2004,09:28,1058.00,1058.25,1057.75,1058.25,1908,135,2043.00
02/13/2004,09:29,1058.25,1058.25,1057.75,1057.75,596,603,1199.00
02/13/2004,09:30,1057.75,1058.25,1057.50,1058.25,501,320,821.00
02/13/2004,09:31,1058.00,1058.25,1058.00,1058.00,382,314,696.00
02/13/2004,09:32,1058.25,1058.25,1057.50,1057.50,216,915,1131.00
02/13/2004,09:33,1057.50,1058.25,1057.50,1058.00,758,191,949.00
02/13/2004,09:34,1057.75,1058.00,1057.25,1057.50,487,1649,2136.00
02/13/2004,09:35,1057.50,1057.75,1057.25,1057.50,1149,709,1858.00
02/13/2004,09:36,1057.50,1057.50,1056.50,1056.50,1995,2469,4464.00
02/13/2004,09:37,1056.50,1056.75,1054.75,1055.00,2932,9720,12652.00
02/13/2004,09:38,1054.75,1055.00,1053.50,1054.50,3603,5382,8985.00
02/13/2004,09:39,1054.50,1055.00,1054.25,1054.75,1897,1531,3428.00
02/13/2004,09:40,1054.75,1055.25,1054.25,1055.00,2030,1222,3252.00
02/13/2004,09:41,1055.00,1055.00,1054.75,1054.75,454,322,776.00
02/13/2004,09:42,1055.00,1055.25,1054.75,1055.00,928,547,1475.00
02/13/2004,09:43,1055.00,1055.00,1054.50,1054.75,586,912,1498.00
02/13/2004,09:44,1054.75,1055.00,1054.00,1054.00,786,2283,3069.00
02/13/2004,09:45,1054.00,1054.25,1052.50,1052.75,2189,5000,7189.00
02/13/2004,09:46,1053.00,1053.75,1052.75,1052.75,2479,3106,5585.00
02/13/2004,09:47,1052.75,1053.00,1051.50,1051.75,3124,6694,9818.00
02/13/2004,09:48,1051.75,1052.75,1051.50,1052.75,3836,2966,6802.00
02/13/2004,09:49,1052.75,1053.25,1052.50,1053.25,1768,849,2617.00
02/13/2004,09:50,1053.00,1054.25,1053.00,1054.25,3664,1055,4719.00
02/13/2004,09:51,1054.25,1054.25,1052.75,1053.00,1616,2111,3727.00
02/13/2004,09:52,1053.00,1053.50,1052.75,1053.25,1698,1441,3139.00
02/13/2004,09:53,1053.25,1053.50,1052.75,1053.00,408,720,1128.00
02/13/2004,09:54,1053.25,1053.75,1053.00,1053.50,1381,781,2162.00
02/13/2004,09:55,1053.50,1053.75,1052.75,1053.25,522,1031,1553.00
02/13/2004,09:56,1053.25,1053.50,1052.50,1052.75,729,1215,1944.00
02/13/2004,09:57,1052.50,1052.75,1051.75,1051.75,858,3450,4308.00
02/13/2004,09:58,1051.75,1052.25,1051.50,1051.50,1129,2073,3202.00
02/13/2004,09:59,1051.75,1052.25,1051.50,1051.75,1073,987,2060.00
02/13/2004,10:00,1051.75,1052.50,1051.50,1052.50,2314,1488,3802.00
02/13/2004,10:01,1052.50,1052.75,1052.00,1052.25,1136,513,1649.00
02/13/2004,10:02,1052.25,1052.25,1051.75,1052.00,1726,548,2274.00
02/13/2004,10:03,1051.75,1052.50,1051.75,1052.50,624,110,734.00
02/13/2004,10:04,1052.25,1052.75,1052.25,1052.75,403,464,867.00
02/13/2004,10:05,1052.75,1053.25,1052.50,1053.00,1289,450,1739.00
02/13/2004,10:06,1052.75,1053.25,1052.75,1052.75,1360,618,1978.00
02/13/2004,10:07,1053.00,1053.25,1052.50,1052.50,808,935,1743.00
02/13/2004,10:08,1052.50,1053.25,1052.50,1053.25,669,231,900.00
02/13/2004,10:09,1053.25,1053.75,1053.25,1053.50,1810,125,1935.00
02/13/2004,10:10,1053.75,1054.00,1053.50,1053.75,1967,516,2483.00
02/13/2004,10:11,1053.75,1054.00,1053.25,1053.25,448,1347,1795.00
02/13/2004,10:12,1053.50,1053.75,1053.25,1053.25,527,195,722.00
02/13/2004,10:13,1053.25,1053.50,1052.75,1053.00,664,1058,1722.00
02/13/2004,10:14,1053.00,1053.50,1053.00,1053.50,547,46,593.00
02/13/2004,10:15,1053.25,1053.75,1053.00,1053.75,781,527,1308.00
02/13/2004,10:16,1053.75,1053.75,1053.25,1053.50,44,348,392.00
02/13/2004,10:17,1053.25,1053.75,1053.25,1053.50,417,173,590.00
02/13/2004,10:18,1053.50,1053.75,1053.25,1053.25,147,527,674.00
02/13/2004,10:19,1053.25,1053.50,1053.25,1053.25,22,101,123.00
02/13/2004,10:20,1053.25,1053.50,1053.00,1053.00,59,636,695.00
02/13/2004,10:21,1053.00,1053.25,1052.75,1052.75,425,680,1105.00
02/13/2004,10:22,1052.75,1053.00,1052.25,1052.25,262,1105,1367.00
02/13/2004,10:23,1052.25,1053.25,1052.25,1053.25,1440,72,1512.00
02/13/2004,10:24,1053.25,1053.75,1053.00,1053.75,663,467,1130.00
02/13/2004,10:25,1053.50,1053.75,1053.25,1053.25,71,429,500.00
02/13/2004,10:26,1053.25,1053.75,1053.25,1053.25,253,213,466.00
02/13/2004,10:27,1053.25,1053.50,1053.25,1053.50,270,7,277.00
02/13/2004,10:28,1053.50,1053.50,1052.75,1053.00,143,715,858.00
02/13/2004,10:29,1052.75,1052.75,1051.75,1052.25,1044,2889,3933.00
02/13/2004,10:30,1052.25,1053.25,1052.00,1053.00,624,188,812.00
02/13/2004,10:31,1053.00,1053.25,1052.75,1053.00,492,410,902.00
02/13/2004,10:32,1053.00,1053.50,1053.00,1053.25,188,119,307.00
02/13/2004,10:33,1053.25,1053.50,1053.25,1053.25,322,57,379.00
02/13/2004,10:34,1053.25,1053.75,1053.25,1053.50,264,206,470.00
02/13/2004,10:35,1053.50,1053.75,1053.00,1053.50,555,434,989.00
02/13/2004,10:36,1053.50,1053.75,1053.50,1053.50,93,9,102.00
02/13/2004,10:37,1053.50,1053.75,1053.50,1053.75,161,46,207.00
02/13/2004,10:38,1053.75,1054.00,1053.50,1053.75,679,366,1045.00
02/13/2004,10:39,1053.75,1054.00,1053.50,1053.75,484,779,1263.00
02/13/2004,10:40,1053.75,1054.50,1053.75,1054.25,1382,67,1449.00
02/13/2004,10:41,1054.50,1054.75,1054.00,1054.00,1078,960,2038.00
02/13/2004,10:42,1054.00,1054.25,1053.75,1054.25,102,481,583.00
02/13/2004,10:43,1054.00,1054.25,1054.00,1054.25,269,27,296.00
02/13/2004,10:44,1054.25,1054.25,1054.00,1054.25,480,459,939.00
02/13/2004,10:45,1054.25,1054.25,1054.00,1054.25,108,17,125.00
02/13/2004,10:46,1054.00,1054.25,1053.75,1053.75,7,294,301.00
02/13/2004,10:47,1053.75,1053.75,1053.00,1053.00,171,1857,2028.00
02/13/2004,10:48,1053.25,1053.50,1053.00,1053.25,253,156,409.00
02/13/2004,10:49,1053.25,1053.50,1053.25,1053.25,99,133,232.00
02/13/2004,10:50,1053.25,1053.25,1052.75,1053.00,397,743,1140.00
02/13/2004,10:51,1053.00,1053.50,1053.00,1053.00,301,355,656.00
02/13/2004,10:52,1053.00,1053.25,1052.75,1053.25,205,375,580.00
02/13/2004,10:53,1053.00,1053.25,1053.00,1053.25,109,18,127.00
02/13/2004,10:54,1053.25,1053.25,1052.75,1053.00,384,263,647.00
02/13/2004,10:55,1053.00,1053.00,1052.25,1052.25,148,1408,1556.00
02/13/2004,10:56,1052.25,1052.50,1052.00,1052.25,528,965,1493.00
02/13/2004,10:57,1052.25,1053.25,1052.25,1053.00,829,95,924.00
02/13/2004,10:58,1053.00,1053.25,1052.75,1053.00,99,238,337.00
02/13/2004,10:59,1052.75,1053.00,1052.25,1052.25,39,805,844.00
02/13/2004,11:00,1052.50,1052.50,1051.75,1052.00,241,1060,1301.00
02/13/2004,11:01,1052.00,1052.25,1051.25,1052.00,1781,2304,4085.00
02/13/2004,11:02,1052.00,1052.00,1051.25,1051.75,936,1002,1938.00
02/13/2004,11:03,1051.75,1052.00,1051.50,1052.00,392,609,1001.00
02/13/2004,11:04,1052.00,1052.00,1051.75,1051.75,81,199,280.00
02/13/2004,11:05,1051.75,1052.00,1051.00,1051.00,601,2947,3548.00
02/13/2004,11:06,1051.00,1052.00,1051.00,1051.50,1324,793,2117.00
02/13/2004,11:07,1051.50,1051.75,1051.25,1051.50,191,486,677.00
02/13/2004,11:08,1051.50,1051.75,1051.25,1051.75,322,261,583.00
02/13/2004,11:09,1051.75,1052.00,1051.50,1052.00,184,152,336.00
02/13/2004,11:10,1052.00,1052.25,1051.75,1052.25,721,204,925.00
02/13/2004,11:11,1052.25,1052.75,1052.00,1052.50,2417,86,2503.00
02/13/2004,11:12,1052.50,1052.75,1052.25,1052.50,251,242,493.00
02/13/2004,11:13,1052.50,1052.50,1052.25,1052.50,49,35,84.00
02/13/2004,11:14,1052.50,1052.50,1050.00,1050.50,1224,6502,7726.00
02/13/2004,11:15,1050.50,1052.50,1049.75,1052.00,4465,2479,6944.00
02/13/2004,11:16,1052.25,1052.25,1051.75,1052.25,845,869,1714.00
02/13/2004,11:17,1052.00,1052.25,1051.25,1051.50,270,911,1181.00
02/13/2004,11:18,1051.50,1051.75,1051.00,1051.50,516,478,994.00
02/13/2004,11:19,1051.50,1052.50,1051.50,1052.50,1231,102,1333.00
02/13/2004,11:20,1052.25,1053.00,1052.25,1052.25,711,343,1054.00
02/13/2004,11:21,1052.25,1052.50,1051.25,1051.50,583,898,1481.00
02/13/2004,11:22,1051.50,1051.75,1050.00,1050.75,1233,2409,3642.00
02/13/2004,11:23,1050.75,1051.25,1049.25,1050.50,2517,4503,7020.00
02/13/2004,11:24,1050.25,1050.50,1049.00,1049.50,408,1372,1780.00
02/13/2004,11:25,1049.50,1049.75,1048.75,1049.50,1281,2590,3871.00
02/13/2004,11:26,1049.50,1050.00,1049.25,1050.00,792,415,1207.00
02/13/2004,11:27,1050.00,1050.50,1049.75,1050.50,906,494,1400.00
02/13/2004,11:28,1050.50,1050.75,1049.00,1049.25,1385,2595,3980.00
02/13/2004,11:29,1049.50,1050.00,1048.25,1049.75,2471,3554,6025.00
02/13/2004,11:30,1049.50,1050.75,1049.25,1050.50,1430,559,1989.00
02/13/2004,11:31,1050.50,1050.75,1049.75,1050.25,290,958,1248.00
02/13/2004,11:32,1050.25,1050.25,1050.00,1050.25,526,40,566.00
02/13/2004,11:33,1050.50,1050.75,1049.75,1049.75,367,881,1248.00
02/13/2004,11:34,1050.00,1050.75,1049.50,1050.50,902,467,1369.00
02/13/2004,11:35,1050.50,1050.75,1049.75,1049.75,71,503,574.00
02/13/2004,11:36,1049.75,1050.25,1049.75,1050.25,333,19,352.00
02/13/2004,11:37,1050.25,1050.25,1049.50,1049.50,220,1056,1276.00
02/13/2004,11:38,1049.50,1050.25,1049.50,1050.25,483,33,516.00
02/13/2004,11:39,1050.25,1050.25,1050.00,1050.25,416,25,441.00
02/13/2004,11:40,1050.25,1050.25,1049.00,1049.25,279,1818,2097.00
02/13/2004,11:41,1049.00,1050.00,1049.00,1049.75,589,189,778.00
02/13/2004,11:42,1049.75,1050.00,1049.75,1049.75,43,65,108.00
02/13/2004,11:43,1049.75,1050.00,1049.75,1050.00,74,81,155.00
02/13/2004,11:44,1050.00,1050.50,1050.00,1050.25,340,69,409.00
02/13/2004,11:45,1050.25,1050.50,1050.00,1050.50,108,67,175.00
02/13/2004,11:46,1050.25,1050.50,1050.25,1050.50,242,16,258.00
02/13/2004,11:47,1050.50,1050.75,1050.50,1050.75,252,55,307.00
02/13/2004,11:48,1050.50,1050.75,1050.00,1050.25,165,595,760.00
02/13/2004,11:49,1050.50,1050.50,1050.00,1050.25,57,246,303.00
02/13/2004,11:50,1050.25,1050.50,1050.00,1050.25,126,161,287.00
02/13/2004,11:51,1050.25,1050.75,1050.25,1050.75,336,31,367.00
02/13/2004,11:52,1050.75,1051.00,1050.50,1051.00,280,160,440.00
02/13/2004,11:53,1050.75,1051.00,1050.25,1050.75,319,292,611.00
02/13/2004,11:54,1050.75,1051.00,1050.50,1050.50,165,274,439.00
02/13/2004,11:55,1050.50,1051.00,1050.50,1050.75,231,129,360.00
02/13/2004,11:56,1050.75,1050.75,1050.50,1050.75,99,12,111.00
02/13/2004,11:57,1050.50,1050.50,1050.25,1050.50,131,153,284.00
02/13/2004,11:58,1050.75,1050.75,1050.50,1050.50,19,139,158.00
02/13/2004,11:59,1050.75,1051.00,1050.50,1050.75,361,141,502.00
02/13/2004,12:00,1050.75,1051.25,1050.75,1050.75,501,567,1068.00
02/13/2004,12:01,1051.00,1051.25,1050.50,1051.00,304,297,601.00
02/13/2004,12:02,1051.25,1051.25,1051.00,1051.25,81,57,138.00
02/13/2004,12:03,1051.00,1051.25,1051.00,1051.00,24,100,124.00
02/13/2004,12:04,1051.00,1051.25,1050.75,1050.75,21,339,360.00
02/13/2004,12:05,1050.75,1051.25,1050.75,1051.00,243,96,339.00
02/13/2004,12:06,1051.00,1051.25,1051.00,1051.00,28,98,126.00
02/13/2004,12:07,1051.00,1051.75,1051.00,1051.75,1540,44,1584.00
02/13/2004,12:08,1051.75,1052.00,1051.50,1052.00,552,127,679.00
02/13/2004,12:09,1052.00,1052.00,1051.25,1051.25,68,472,540.00
02/13/2004,12:10,1051.50,1051.50,1051.00,1051.25,223,895,1118.00
02/13/2004,12:11,1051.00,1051.50,1051.00,1051.25,197,35,232.00
02/13/2004,12:12,1051.25,1051.50,1051.00,1051.00,9,275,284.00
02/13/2004,12:13,1051.00,1051.25,1050.75,1050.75,228,333,561.00
02/13/2004,12:14,1050.75,1051.00,1050.75,1050.75,48,27,75.00
02/13/2004,12:15,1051.00,1051.25,1050.75,1051.25,327,24,351.00
02/13/2004,12:16,1051.25,1051.50,1050.75,1051.00,57,588,645.00
02/13/2004,12:17,1051.00,1051.00,1050.75,1050.75,158,15,173.00
02/13/2004,12:18,1050.75,1052.00,1050.75,1051.50,1820,288,2108.00
02/13/2004,12:19,1051.50,1051.75,1051.50,1051.50,215,40,255.00
02/13/2004,12:20,1051.75,1052.00,1051.50,1051.50,313,94,407.00
02/13/2004,12:21,1051.75,1051.75,1051.50,1051.50,33,27,60.00
02/13/2004,12:22,1051.50,1051.75,1051.50,1051.50,75,67,142.00
02/13/2004,12:23,1051.50,1052.00,1051.50,1051.75,354,146,500.00
02/13/2004,12:24,1052.00,1052.00,1051.75,1051.75,113,70,183.00
02/13/2004,12:25,1051.75,1052.00,1051.50,1051.75,291,243,534.00
02/13/2004,12:26,1051.75,1051.75,1051.50,1051.75,79,7,86.00
02/13/2004,12:27,1051.50,1051.75,1051.25,1051.25,83,492,575.00
02/13/2004,12:28,1051.50,1051.50,1050.75,1051.00,209,534,743.00
02/13/2004,12:29,1051.00,1051.00,1050.75,1051.00,98,292,390.00
02/13/2004,12:30,1050.75,1050.75,1050.50,1050.75,23,497,520.00
02/13/2004,12:31,1050.75,1050.75,1050.50,1050.75,60,8,68.00
02/13/2004,12:32,1050.75,1050.75,1050.50,1050.50,53,26,79.00
02/13/2004,12:33,1050.75,1050.75,1050.50,1050.75,269,231,500.00
02/13/2004,12:34,1050.75,1051.00,1050.75,1051.00,1016,21,1037.00
02/13/2004,12:35,1051.00,1051.00,1050.75,1050.75,186,121,307.00
02/13/2004,12:36,1051.00,1051.25,1050.75,1051.25,62,4,66.00
02/13/2004,12:37,1051.25,1051.50,1051.25,1051.25,356,10,366.00
02/13/2004,12:38,1051.50,1051.50,1051.00,1051.25,313,302,615.00
02/13/2004,12:39,1051.25,1051.25,1050.75,1051.00,218,187,405.00
02/13/2004,12:40,1051.00,1051.00,1050.75,1051.00,84,10,94.00
02/13/2004,12:41,1051.00,1051.25,1050.75,1051.00,180,165,345.00
02/13/2004,12:42,1051.00,1051.25,1050.75,1051.25,184,14,198.00
02/13/2004,12:43,1051.25,1051.25,1051.00,1051.25,58,35,93.00
02/13/2004,12:44,1051.00,1051.25,1051.00,1051.00,19,29,48.00
02/13/2004,12:45,1051.00,1051.25,1051.00,1051.25,42,4,46.00
02/13/2004,12:46,1051.25,1051.25,1051.00,1051.00,48,49,97.00
02/13/2004,12:47,1051.00,1051.00,1050.50,1050.75,3,675,678.00
02/13/2004,12:48,1050.75,1051.00,1050.50,1050.75,317,214,531.00
02/13/2004,12:49,1050.75,1051.00,1050.50,1050.50,26,47,73.00
02/13/2004,12:50,1050.75,1050.75,1050.25,1050.25,73,495,568.00
02/13/2004,12:51,1050.25,1050.75,1050.25,1050.75,222,58,280.00
02/13/2004,12:52,1050.50,1050.75,1050.50,1050.75,241,8,249.00
02/13/2004,12:53,1050.75,1051.00,1050.75,1050.75,50,22,72.00
02/13/2004,12:54,1051.00,1051.25,1050.75,1051.25,266,62,328.00
02/13/2004,12:55,1051.00,1051.75,1051.00,1051.75,1040,145,1185.00
02/13/2004,12:56,1051.75,1051.75,1051.25,1051.25,63,362,425.00
02/13/2004,12:57,1051.50,1051.50,1051.25,1051.25,353,27,380.00
02/13/2004,12:58,1051.50,1051.50,1050.75,1051.00,377,503,880.00
02/13/2004,12:59,1051.00,1051.50,1051.00,1051.25,257,40,297.00
02/13/2004,13:00,1051.50,1051.50,1051.00,1051.25,129,104,233.00
02/13/2004,13:01,1051.00,1051.50,1051.00,1051.25,286,141,427.00
02/13/2004,13:02,1051.25,1051.25,1051.00,1051.25,42,11,53.00
02/13/2004,13:03,1051.00,1051.50,1051.00,1051.25,127,62,189.00
02/13/2004,13:04,1051.25,1051.50,1051.00,1051.25,158,25,183.00
02/13/2004,13:05,1051.50,1051.50,1051.25,1051.50,96,41,137.00
02/13/2004,13:06,1051.50,1051.50,1051.25,1051.50,37,15,52.00
02/13/2004,13:07,1051.50,1051.75,1051.50,1051.75,308,15,323.00
02/13/2004,13:08,1051.75,1051.75,1051.50,1051.75,67,9,76.00
02/13/2004,13:09,1051.50,1052.00,1051.50,1052.00,261,50,311.00
02/13/2004,13:10,1052.00,1052.00,1051.75,1051.75,62,116,178.00
02/13/2004,13:11,1051.75,1052.00,1051.50,1051.75,16,1214,1230.00
02/13/2004,13:12,1051.50,1051.75,1051.50,1051.50,12,15,27.00
02/13/2004,13:13,1051.50,1051.75,1051.50,1051.50,7,327,334.00
02/13/2004,13:14,1051.50,1051.75,1051.25,1051.25,33,108,141.00
02/13/2004,13:15,1051.25,1051.50,1051.00,1051.25,149,334,483.00
02/13/2004,13:16,1051.25,1051.75,1051.25,1051.75,194,41,235.00
02/13/2004,13:17,1051.50,1052.00,1051.50,1052.00,273,15,288.00
02/13/2004,13:18,1052.00,1052.50,1051.75,1052.25,1036,540,1576.00
02/13/2004,13:19,1052.50,1052.75,1052.25,1052.50,742,321,1063.00
02/13/2004,13:20,1052.50,1052.75,1052.50,1052.50,226,46,272.00
02/13/2004,13:21,1052.50,1053.25,1052.50,1053.25,1158,200,1358.00
02/13/2004,13:22,1053.25,1053.25,1052.75,1053.00,154,510,664.00
02/13/2004,13:23,1053.25,1053.25,1052.75,1052.75,550,333,883.00
02/13/2004,13:24,1052.75,1053.00,1052.75,1052.75,195,279,474.00
02/13/2004,13:25,1052.75,1053.00,1052.50,1052.75,151,245,396.00
02/13/2004,13:26,1053.00,1053.00,1052.75,1053.00,28,83,111.00
02/13/2004,13:27,1052.75,1053.00,1052.75,1052.75,1,123,124.00
02/13/2004,13:28,1052.75,1053.00,1052.50,1052.75,108,225,333.00
02/13/2004,13:29,1053.00,1053.00,1052.50,1052.75,113,176,289.00
02/13/2004,13:30,1052.50,1053.00,1052.50,1052.75,107,49,156.00
02/13/2004,13:31,1052.75,1053.00,1052.75,1053.00,268,141,409.00
02/13/2004,13:32,1053.00,1053.00,1052.75,1053.00,29,36,65.00
02/13/2004,13:33,1052.75,1053.00,1052.50,1052.75,18,235,253.00
02/13/2004,13:34,1052.50,1052.75,1052.50,1052.50,22,399,421.00
02/13/2004,13:35,1052.50,1052.50,1051.75,1051.75,182,1107,1289.00
02/13/2004,13:36,1051.75,1052.25,1051.75,1052.25,292,72,364.00
02/13/2004,13:37,1052.25,1052.25,1052.00,1052.25,33,17,50.00
02/13/2004,13:38,1052.25,1052.25,1052.00,1052.00,129,45,174.00
02/13/2004,13:39,1052.00,1052.25,1052.00,1052.25,185,42,227.00
02/13/2004,13:40,1052.25,1052.50,1052.00,1052.25,98,330,428.00
02/13/2004,13:41,1052.25,1052.25,1052.00,1052.25,185,2,187.00
02/13/2004,13:42,1052.25,1052.75,1052.25,1052.50,171,32,203.00
02/13/2004,13:43,1052.50,1052.75,1052.50,1052.50,52,9,61.00
02/13/2004,13:44,1052.50,1052.75,1052.50,1052.50,10,37,47.00
02/13/2004,13:45,1052.50,1052.75,1052.50,1052.75,30,30,60.00
02/13/2004,13:46,1052.75,1052.75,1052.25,1052.25,142,305,447.00
02/13/2004,13:47,1052.25,1052.50,1052.00,1052.25,296,328,624.00
02/13/2004,13:48,1052.25,1052.50,1052.25,1052.50,82,75,157.00
02/13/2004,13:49,1052.50,1052.75,1052.50,1052.50,129,106,235.00
02/13/2004,13:50,1052.50,1052.50,1051.75,1052.00,143,700,843.00
02/13/2004,13:51,1052.00,1052.25,1051.50,1051.50,2,738,740.00
02/13/2004,13:52,1051.50,1051.75,1051.50,1051.75,467,111,578.00
02/13/2004,13:53,1051.50,1051.75,1051.50,1051.75,85,11,96.00
02/13/2004,13:54,1051.75,1052.00,1051.50,1052.00,754,4,758.00
02/13/2004,13:55,1051.75,1052.25,1051.75,1052.25,180,16,196.00
02/13/2004,13:56,1052.00,1052.00,1051.50,1051.75,101,1008,1109.00
02/13/2004,13:57,1051.75,1051.75,1051.50,1051.50,95,879,974.00
02/13/2004,13:58,1051.50,1051.75,1051.00,1051.00,286,1296,1582.00
02/13/2004,13:59,1051.00,1051.25,1050.50,1050.50,74,1766,1840.00
02/13/2004,14:00,1050.50,1050.75,1050.25,1050.75,338,956,1294.00
02/13/2004,14:01,1050.75,1050.75,1050.50,1050.75,172,62,234.00
02/13/2004,14:02,1050.75,1051.25,1050.50,1051.00,950,199,1149.00
02/13/2004,14:03,1051.25,1051.25,1051.00,1051.25,32,199,231.00
02/13/2004,14:04,1051.00,1051.25,1051.00,1051.25,238,58,296.00
02/13/2004,14:05,1051.25,1051.25,1051.00,1051.25,66,15,81.00
02/13/2004,14:06,1051.00,1051.25,1050.75,1050.75,15,565,580.00
02/13/2004,14:07,1050.75,1051.00,1050.75,1050.75,134,1225,1359.00
02/13/2004,14:08,1050.75,1051.00,1050.00,1050.00,44,1742,1786.00
02/13/2004,14:09,1050.25,1050.75,1049.75,1050.75,872,497,1369.00
02/13/2004,14:10,1050.75,1050.75,1050.25,1050.25,101,537,638.00
02/13/2004,14:11,1050.50,1050.50,1050.00,1050.00,121,574,695.00
02/13/2004,14:12,1050.25,1050.75,1050.00,1050.75,507,131,638.00
02/13/2004,14:13,1050.50,1051.00,1050.50,1050.75,243,48,291.00
02/13/2004,14:14,1050.75,1051.25,1050.75,1051.25,396,142,538.00
02/13/2004,14:15,1051.25,1051.25,1051.00,1051.25,78,49,127.00
02/13/2004,14:16,1051.25,1051.25,1051.00,1051.25,31,131,162.00
02/13/2004,14:17,1051.25,1051.25,1051.00,1051.00,173,80,253.00
02/13/2004,14:18,1051.00,1051.25,1050.75,1051.00,59,152,211.00
02/13/2004,14:19,1051.25,1051.25,1051.00,1051.00,72,26,98.00
02/13/2004,14:20,1051.00,1051.25,1051.00,1051.25,30,430,460.00
02/13/2004,14:21,1051.00,1051.00,1050.75,1050.75,184,216,400.00
02/13/2004,14:22,1051.00,1051.25,1050.75,1050.75,119,798,917.00
02/13/2004,14:23,1050.50,1050.75,1050.25,1050.50,62,497,559.00
02/13/2004,14:24,1050.25,1050.75,1050.25,1050.75,585,66,651.00
02/13/2004,14:25,1050.75,1051.00,1050.50,1050.75,212,87,299.00
02/13/2004,14:26,1050.75,1051.00,1050.50,1051.00,146,119,265.00
02/13/2004,14:27,1050.75,1050.75,1050.50,1050.50,7,186,193.00
02/13/2004,14:28,1050.75,1051.00,1050.75,1050.75,192,12,204.00
02/13/2004,14:29,1051.00,1051.25,1050.75,1051.25,467,40,507.00
02/13/2004,14:30,1051.25,1051.25,1051.00,1051.25,68,18,86.00
02/13/2004,14:31,1051.00,1051.25,1050.75,1051.00,361,492,853.00
02/13/2004,14:32,1050.75,1051.00,1050.75,1051.00,111,208,319.00
02/13/2004,14:33,1050.75,1051.25,1050.75,1051.00,332,282,614.00
02/13/2004,14:34,1051.00,1052.25,1051.00,1052.00,1166,151,1317.00
02/13/2004,14:35,1052.25,1052.25,1051.75,1052.00,281,215,496.00
02/13/2004,14:36,1052.00,1052.25,1051.75,1052.00,168,145,313.00
02/13/2004,14:37,1051.75,1052.00,1051.75,1052.00,230,114,344.00
02/13/2004,14:38,1052.00,1052.25,1051.75,1052.25,360,66,426.00
02/13/2004,14:39,1052.25,1052.25,1052.00,1052.00,47,50,97.00
02/13/2004,14:40,1052.00,1052.25,1051.75,1052.00,51,272,323.00
02/13/2004,14:41,1051.75,1052.00,1051.50,1051.75,136,833,969.00
02/13/2004,14:42,1051.75,1052.00,1051.50,1051.75,347,228,575.00
02/13/2004,14:43,1051.75,1052.00,1051.75,1051.75,33,244,277.00
02/13/2004,14:44,1052.00,1052.00,1051.50,1051.50,34,1054,1088.00
02/13/2004,14:45,1051.50,1051.75,1051.25,1051.50,101,273,374.00
02/13/2004,14:46,1051.50,1051.50,1051.25,1051.50,22,1369,1391.00
02/13/2004,14:47,1051.25,1051.50,1051.00,1051.25,157,586,743.00
02/13/2004,14:48,1051.25,1051.25,1051.00,1051.25,478,97,575.00
02/13/2004,14:49,1051.00,1051.50,1051.00,1051.50,120,233,353.00
02/13/2004,14:50,1051.50,1052.00,1051.25,1052.00,1275,45,1320.00
02/13/2004,14:51,1052.00,1052.25,1051.75,1052.25,617,78,695.00
02/13/2004,14:52,1052.25,1052.50,1052.00,1052.25,1335,130,1465.00
02/13/2004,14:53,1052.25,1052.25,1052.00,1052.00,261,333,594.00
02/13/2004,14:54,1052.00,1052.50,1052.00,1052.25,530,324,854.00
02/13/2004,14:55,1052.25,1052.50,1052.00,1052.00,128,337,465.00
02/13/2004,14:56,1052.25,1052.25,1051.75,1051.75,247,615,862.00
02/13/2004,14:57,1051.75,1052.25,1051.75,1052.25,445,288,733.00
02/13/2004,14:58,1052.25,1052.25,1052.00,1052.00,40,601,641.00
02/13/2004,14:59,1052.00,1052.00,1051.50,1051.75,225,1037,1262.00
02/13/2004,15:00,1051.75,1052.25,1051.75,1052.25,1016,952,1968.00
02/13/2004,15:01,1052.25,1052.25,1051.75,1052.00,1467,942,2409.00
02/13/2004,15:02,1052.25,1052.25,1051.75,1051.75,406,343,749.00
02/13/2004,15:03,1051.75,1052.00,1051.50,1051.75,579,579,1158.00
02/13/2004,15:04,1052.00,1052.00,1051.50,1051.50,46,610,656.00
02/13/2004,15:05,1051.50,1051.75,1051.50,1051.75,259,565,824.00
02/13/2004,15:06,1051.50,1051.75,1051.25,1051.75,591,347,938.00
02/13/2004,15:07,1051.75,1052.00,1051.75,1052.00,722,173,895.00
02/13/2004,15:08,1051.75,1052.00,1051.50,1051.75,458,184,642.00
02/13/2004,15:09,1051.75,1052.00,1051.75,1051.75,67,174,241.00
02/13/2004,15:10,1051.75,1052.00,1051.75,1052.00,60,60,120.00
02/13/2004,15:11,1052.00,1052.25,1051.75,1052.25,1225,108,1333.00
02/13/2004,15:12,1052.00,1052.25,1052.00,1052.00,242,554,796.00
02/13/2004,15:13,1052.00,1052.25,1051.25,1051.25,213,1756,1969.00
02/13/2004,15:14,1051.50,1052.00,1051.25,1051.75,1245,128,1373.00
02/13/2004,15:15,1051.75,1052.50,1051.75,1051.75,1776,1119,2895.00
02/13/2004,15:16,1051.75,1051.75,1051.75,1051.75,0,10,10.00
02/15/2004,17:31,1051.75,1051.75,1051.50,1051.75,84,86,170.00
02/15/2004,17:32,1051.75,1052.00,1051.75,1052.00,17,0,17.00
02/15/2004,17:33,1052.00,1052.00,1052.00,1052.00,44,0,44.00
02/15/2004,17:34,1052.00,1052.00,1051.75,1051.75,5,2,7.00
02/15/2004,17:35,1052.00,1052.00,1052.00,1052.00,9,0,9.00
02/15/2004,17:37,1052.25,1052.25,1052.25,1052.25,3,0,3.00
02/15/2004,17:39,1052.00,1052.00,1052.00,1052.00,0,1,1.00
02/15/2004,17:40,1052.00,1052.00,1052.00,1052.00,0,3,3.00
02/15/2004,17:41,1051.75,1051.75,1051.75,1051.75,0,1,1.00
02/15/2004,17:42,1051.75,1051.75,1051.75,1051.75,0,2,2.00
02/15/2004,17:45,1052.00,1052.00,1052.00,1052.00,5,0,5.00
02/15/2004,17:46,1052.00,1052.00,1052.00,1052.00,3,0,3.00
02/15/2004,17:49,1052.00,1052.00,1052.00,1052.00,2,0,2.00
02/15/2004,17:51,1052.00,1052.00,1052.00,1052.00,1,0,1.00
02/15/2004,17:52,1051.75,1051.75,1051.75,1051.75,0,1,1.00
02/15/2004,17:53,1052.00,1052.00,1052.00,1052.00,1,0,1.00
02/15/2004,17:54,1052.00,1052.00,1051.75,1051.75,3,1,4.00
02/15/2004,17:55,1051.75,1051.75,1051.75,1051.75,0,1,1.00
02/15/2004,17:56,1051.75,1051.75,1051.75,1051.75,0,2,2.00
02/15/2004,17:57,1051.75,1051.75,1051.75,1051.75,0,9,9.00
02/15/2004,17:58,1052.00,1052.00,1052.00,1052.00,3,0,3.00
02/15/2004,18:00,1052.00,1052.00,1052.00,1052.00,6,0,6.00
02/15/2004,18:02,1052.00,1052.00,1051.75,1052.00,6,5,11.00
02/15/2004,18:04,1052.00,1052.00,1052.00,1052.00,11,0,11.00
02/15/2004,18:05,1052.00,1052.00,1052.00,1052.00,2,0,2.00
02/15/2004,18:06,1051.75,1051.75,1051.75,1051.75,0,3,3.00
02/15/2004,18:07,1052.00,1052.00,1052.00,1052.00,3,0,3.00
02/15/2004,18:08,1052.25,1052.25,1052.25,1052.25,5,0,5.00
02/15/2004,18:09,1052.25,1052.25,1052.25,1052.25,2,0,2.00
02/15/2004,18:10,1052.25,1052.50,1052.25,1052.50,11,0,11.00
02/15/2004,18:11,1052.75,1052.75,1052.75,1052.75,21,0,21.00
02/15/2004,18:12,1052.75,1052.75,1052.75,1052.75,2,0,2.00
02/15/2004,18:13,1052.75,1052.75,1052.75,1052.75,1,0,1.00
02/15/2004,18:14,1052.75,1052.75,1052.75,1052.75,4,0,4.00
02/15/2004,18:18,1052.75,1053.00,1052.75,1053.00,8,0,8.00
02/15/2004,18:19,1053.00,1053.00,1053.00,1053.00,2,0,2.00
02/15/2004,18:21,1053.00,1053.00,1053.00,1053.00,1,0,1.00
02/15/2004,18:22,1052.75,1052.75,1052.75,1052.75,0,5,5.00
02/15/2004,18:23,1052.75,1052.75,1052.50,1052.50,0,9,9.00
02/15/2004,18:24,1052.50,1052.50,1052.50,1052.50,0,1,1.00
02/15/2004,18:25,1052.50,1052.50,1052.50,1052.50,0,2,2.00
02/15/2004,18:34,1052.50,1052.50,1052.50,1052.50,0,10,10.00
02/15/2004,18:36,1052.50,1052.50,1052.50,1052.50,0,1,1.00
02/15/2004,18:42,1052.75,1052.75,1052.75,1052.75,12,0,12.00
02/15/2004,18:43,1052.50,1052.50,1052.50,1052.50,0,1,1.00
02/15/2004,18:44,1052.75,1052.75,1052.75,1052.75,5,0,5.00
02/15/2004,18:54,1052.75,1052.75,1052.75,1052.75,4,0,4.00
02/15/2004,18:55,1052.75,1052.75,1052.75,1052.75,1,0,1.00
02/15/2004,19:04,1052.75,1052.75,1052.75,1052.75,1,0,1.00
02/15/2004,19:09,1052.50,1052.50,1052.50,1052.50,0,7,7.00
02/15/2004,19:18,1052.50,1052.50,1052.50,1052.50,0,1,1.00
02/15/2004,19:19,1052.50,1052.50,1052.50,1052.50,0,7,7.00
02/15/2004,19:22,1052.50,1052.50,1052.50,1052.50,0,1,1.00
02/15/2004,19:29,1052.50,1052.50,1052.50,1052.50,0,1,1.00
02/15/2004,19:33,1052.50,1052.50,1052.50,1052.50,0,2,2.00
02/15/2004,19:34,1052.50,1052.50,1052.50,1052.50,0,2,2.00
02/15/2004,19:38,1052.75,1052.75,1052.75,1052.75,20,0,20.00
02/15/2004,19:39,1052.50,1052.50,1052.50,1052.50,0,5,5.00
02/15/2004,19:41,1052.50,1052.50,1052.50,1052.50,0,1,1.00
02/15/2004,19:42,1052.75,1052.75,1052.75,1052.75,2,0,2.00
02/15/2004,19:48,1052.50,1052.50,1052.50,1052.50,0,1,1.00
02/15/2004,19:52,1052.50,1052.50,1052.50,1052.50,0,3,3.00
02/15/2004,20:08,1052.75,1052.75,1052.75,1052.75,1,0,1.00
02/15/2004,20:10,1052.75,1052.75,1052.75,1052.75,21,0,21.00
02/15/2004,20:11,1053.00,1053.00,1053.00,1053.00,1,0,1.00
02/15/2004,20:17,1052.75,1052.75,1052.75,1052.75,0,6,6.00
02/15/2004,20:18,1052.75,1052.75,1052.75,1052.75,0,3,3.00
02/15/2004,20:24,1052.75,1052.75,1052.75,1052.75,0,2,2.00
02/15/2004,20:41,1052.75,1052.75,1052.75,1052.75,0,12,12.00
02/15/2004,20:48,1053.00,1053.00,1053.00,1053.00,36,0,36.00
02/15/2004,20:49,1053.25,1053.25,1053.25,1053.25,5,0,5.00
02/15/2004,20:50,1053.00,1053.00,1053.00,1053.00,0,1,1.00
02/15/2004,20:52,1053.25,1053.25,1053.25,1053.25,25,0,25.00
02/15/2004,20:53,1053.25,1053.50,1053.25,1053.50,16,0,16.00
02/15/2004,20:54,1053.25,1053.25,1053.25,1053.25,0,6,6.00
02/15/2004,20:55,1053.25,1053.25,1053.25,1053.25,0,5,5.00
02/15/2004,20:57,1053.00,1053.00,1053.00,1053.00,0,8,8.00
02/15/2004,21:01,1053.25,1053.25,1053.25,1053.25,12,0,12.00
02/15/2004,21:03,1053.25,1053.25,1053.25,1053.25,1,0,1.00
02/15/2004,21:06,1053.25,1053.25,1053.25,1053.25,8,0,8.00
02/15/2004,21:08,1053.25,1053.25,1053.25,1053.25,2,0,2.00
02/15/2004,21:09,1053.25,1053.25,1053.25,1053.25,1,0,1.00
02/15/2004,21:10,1053.25,1053.25,1053.25,1053.25,1,0,1.00
02/15/2004,21:16,1053.25,1053.25,1053.25,1053.25,1,0,1.00
02/15/2004,21:18,1053.25,1053.25,1053.25,1053.25,1,0,1.00
02/15/2004,21:27,1053.25,1053.25,1053.25,1053.25,1,0,1.00
02/15/2004,21:33,1053.00,1053.00,1053.00,1053.00,0,1,1.00
02/15/2004,21:34,1053.00,1053.00,1053.00,1053.00,0,1,1.00
02/15/2004,21:42,1053.25,1053.25,1053.25,1053.25,1,0,1.00
02/15/2004,21:52,1053.00,1053.00,1053.00,1053.00,0,1,1.00
02/15/2004,21:54,1053.00,1053.00,1053.00,1053.00,0,1,1.00
02/15/2004,21:56,1053.00,1053.00,1053.00,1053.00,0,5,5.00
02/15/2004,21:57,1053.00,1053.00,1053.00,1053.00,0,1,1.00
02/15/2004,21:58,1053.00,1053.00,1053.00,1053.00,0,5,5.00
02/15/2004,22:03,1053.00,1053.00,1053.00,1053.00,0,1,1.00
02/15/2004,22:07,1053.00,1053.00,1053.00,1053.00,0,1,1.00
02/15/2004,22:16,1052.75,1052.75,1052.75,1052.75,0,2,2.00
02/15/2004,22:18,1053.00,1053.00,1053.00,1053.00,1,0,1.00
02/15/2004,22:40,1053.00,1053.00,1053.00,1053.00,45,0,45.00
02/15/2004,22:46,1053.00,1053.00,1053.00,1053.00,1,0,1.00
02/15/2004,23:01,1052.75,1052.75,1052.75,1052.75,0,27,27.00
02/15/2004,23:04,1053.00,1053.00,1053.00,1053.00,24,0,24.00
02/15/2004,23:07,1052.75,1052.75,1052.50,1052.50,0,6,6.00
02/15/2004,23:14,1052.75,1052.75,1052.75,1052.75,40,0,40.00
02/15/2004,23:19,1052.75,1052.75,1052.75,1052.75,5,0,5.00
02/15/2004,23:41,1052.75,1052.75,1052.75,1052.75,3,0,3.00
02/15/2004,23:54,1052.50,1052.50,1052.50,1052.50,0,1,1.00
02/15/2004,23:55,1052.75,1052.75,1052.75,1052.75,3,0,3.00
02/16/2004,00:01,1052.50,1052.50,1052.50,1052.50,0,1,1.00
02/16/2004,00:04,1052.50,1052.50,1052.50,1052.50,0,32,32.00
02/16/2004,00:13,1052.50,1052.75,1052.50,1052.75,94,19,113.00
02/16/2004,00:15,1052.75,1052.75,1052.75,1052.75,1,0,1.00
02/16/2004,00:22,1052.50,1052.50,1052.50,1052.50,0,50,50.00
02/16/2004,00:35,1052.50,1052.50,1052.50,1052.50,0,1,1.00
02/16/2004,01:03,1052.75,1052.75,1052.75,1052.75,4,0,4.00
02/16/2004,01:13,1052.50,1052.50,1052.50,1052.50,0,2,2.00
02/16/2004,01:25,1052.75,1052.75,1052.75,1052.75,4,0,4.00
02/16/2004,01:33,1052.50,1052.50,1052.50,1052.50,0,1,1.00
02/16/2004,01:35,1052.50,1052.50,1052.50,1052.50,0,14,14.00
02/16/2004,01:36,1052.75,1052.75,1052.75,1052.75,4,0,4.00
02/16/2004,01:41,1052.75,1052.75,1052.75,1052.75,26,0,26.00
02/16/2004,01:42,1052.50,1052.50,1052.50,1052.50,0,5,5.00
02/16/2004,01:47,1052.50,1052.50,1052.50,1052.50,0,36,36.00
02/16/2004,01:50,1052.50,1052.50,1052.50,1052.50,0,4,4.00
02/16/2004,01:53,1052.25,1052.25,1052.25,1052.25,0,39,39.00
02/16/2004,01:54,1052.25,1052.25,1052.25,1052.25,0,8,8.00
02/16/2004,01:56,1052.50,1052.50,1052.50,1052.50,3,0,3.00
02/16/2004,01:57,1052.25,1052.25,1052.25,1052.25,0,10,10.00
02/16/2004,02:00,1052.50,1052.50,1052.50,1052.50,6,0,6.00
02/16/2004,02:01,1052.25,1052.25,1052.25,1052.25,0,53,53.00
02/16/2004,02:02,1052.25,1052.50,1052.25,1052.50,2,42,44.00
02/16/2004,02:03,1052.25,1052.25,1052.00,1052.00,0,23,23.00
02/16/2004,02:04,1052.00,1052.25,1052.00,1052.25,1,25,26.00
02/16/2004,02:05,1052.25,1052.25,1052.00,1052.00,20,107,127.00
02/16/2004,02:06,1051.75,1052.00,1051.75,1052.00,22,1,23.00
02/16/2004,02:07,1052.25,1052.25,1052.00,1052.00,1,16,17.00
02/16/2004,02:08,1052.25,1052.25,1052.25,1052.25,7,0,7.00
02/16/2004,02:09,1052.25,1052.25,1052.25,1052.25,3,0,3.00
02/16/2004,02:10,1052.25,1052.50,1052.25,1052.50,8,0,8.00
02/16/2004,02:11,1052.00,1052.00,1052.00,1052.00,0,2,2.00
02/16/2004,02:12,1052.25,1052.50,1052.25,1052.50,7,0,7.00
02/16/2004,02:13,1052.50,1052.75,1052.50,1052.75,73,1,74.00
02/16/2004,02:14,1053.00,1053.00,1053.00,1053.00,19,0,19.00
02/16/2004,02:15,1053.00,1053.00,1053.00,1053.00,1,0,1.00
02/16/2004,02:16,1053.00,1053.00,1053.00,1053.00,50,0,50.00
02/16/2004,02:17,1053.00,1053.00,1053.00,1053.00,2,0,2.00
02/16/2004,02:19,1053.00,1053.00,1053.00,1053.00,26,0,26.00
02/16/2004,02:20,1053.25,1053.25,1053.25,1053.25,1,0,1.00
02/16/2004,02:21,1053.25,1053.25,1053.25,1053.25,115,0,115.00
02/16/2004,02:22,1053.25,1053.25,1053.25,1053.25,39,0,39.00
02/16/2004,02:23,1053.25,1053.25,1053.25,1053.25,12,0,12.00
02/16/2004,02:25,1053.00,1053.00,1053.00,1053.00,0,88,88.00
02/16/2004,02:26,1053.00,1053.00,1053.00,1053.00,0,8,8.00
02/16/2004,02:27,1053.00,1053.00,1053.00,1053.00,0,22,22.00
02/16/2004,02:28,1053.00,1053.00,1053.00,1053.00,0,8,8.00
02/16/2004,02:30,1053.25,1053.25,1053.25,1053.25,16,0,16.00
02/16/2004,02:31,1053.25,1053.25,1053.25,1053.25,12,0,12.00
02/16/2004,02:32,1053.25,1053.50,1053.25,1053.50,30,0,30.00
02/16/2004,02:33,1053.50,1053.50,1053.50,1053.50,11,0,11.00
02/16/2004,02:36,1053.50,1053.50,1053.50,1053.50,10,0,10.00
02/16/2004,02:37,1053.50,1053.50,1053.50,1053.50,1,0,1.00
02/16/2004,02:38,1053.75,1053.75,1053.50,1053.50,3,1,4.00
02/16/2004,02:40,1053.50,1053.50,1053.50,1053.50,0,1,1.00
02/16/2004,02:42,1053.50,1053.50,1053.50,1053.50,0,28,28.00
02/16/2004,02:43,1053.50,1053.50,1053.50,1053.50,0,6,6.00
02/16/2004,02:44,1053.50,1053.50,1053.50,1053.50,0,15,15.00
02/16/2004,02:45,1053.50,1053.50,1053.50,1053.50,0,5,5.00
02/16/2004,02:46,1053.50,1053.50,1053.50,1053.50,0,2,2.00
02/16/2004,02:48,1053.50,1053.50,1053.50,1053.50,0,9,9.00
02/16/2004,02:49,1053.50,1053.50,1053.50,1053.50,0,1,1.00
02/16/2004,02:51,1053.75,1054.00,1053.75,1054.00,180,0,180.00
02/16/2004,02:52,1054.00,1054.00,1054.00,1054.00,7,0,7.00
02/16/2004,02:54,1054.00,1054.00,1054.00,1054.00,21,0,21.00
02/16/2004,02:55,1054.00,1054.00,1053.75,1053.75,1,11,12.00
02/16/2004,02:56,1053.75,1054.00,1053.75,1053.75,89,3,92.00
02/16/2004,02:57,1054.00,1054.00,1054.00,1054.00,25,0,25.00
02/16/2004,02:58,1054.00,1054.00,1054.00,1054.00,4,0,4.00
02/16/2004,02:59,1053.75,1053.75,1053.75,1053.75,0,11,11.00
02/16/2004,03:00,1053.75,1053.75,1053.75,1053.75,0,30,30.00
02/16/2004,03:01,1053.75,1054.00,1053.75,1053.75,17,59,76.00
02/16/2004,03:02,1053.75,1054.00,1053.75,1054.00,1,7,8.00
02/16/2004,03:06,1054.00,1054.00,1054.00,1054.00,21,0,21.00
02/16/2004,03:07,1054.00,1054.00,1054.00,1054.00,2,0,2.00
02/16/2004,03:08,1054.00,1054.00,1054.00,1054.00,3,0,3.00
02/16/2004,03:10,1054.00,1054.00,1054.00,1054.00,3,0,3.00
02/16/2004,03:11,1054.00,1054.00,1054.00,1054.00,17,0,17.00
02/16/2004,03:12,1054.00,1054.00,1054.00,1054.00,5,0,5.00
02/16/2004,03:13,1054.00,1054.00,1054.00,1054.00,1,0,1.00
02/16/2004,03:14,1054.00,1054.25,1054.00,1054.25,77,0,77.00
02/16/2004,03:15,1054.25,1054.25,1054.00,1054.00,5,2,7.00
02/16/2004,03:16,1054.00,1054.00,1054.00,1054.00,0,1,1.00
02/16/2004,03:17,1054.00,1054.00,1054.00,1054.00,0,20,20.00
02/16/2004,03:22,1053.75,1053.75,1053.75,1053.75,0,14,14.00
02/16/2004,03:23,1053.75,1053.75,1053.75,1053.75,0,4,4.00
02/16/2004,03:24,1053.75,1054.00,1053.75,1054.00,5,12,17.00
02/16/2004,03:25,1053.75,1053.75,1053.75,1053.75,0,7,7.00
02/16/2004,03:29,1053.50,1053.50,1053.50,1053.50,0,33,33.00
02/16/2004,03:30,1053.50,1053.50,1053.50,1053.50,0,1,1.00
02/16/2004,03:32,1053.25,1053.25,1053.25,1053.25,0,1,1.00
02/16/2004,03:33,1053.25,1053.25,1053.00,1053.25,44,103,147.00
02/16/2004,03:35,1053.25,1053.25,1053.25,1053.25,24,0,24.00
02/16/2004,03:38,1053.25,1053.50,1053.25,1053.50,4,0,4.00
02/16/2004,03:39,1053.50,1053.50,1053.25,1053.25,1,6,7.00
02/16/2004,03:40,1053.25,1053.25,1053.25,1053.25,0,6,6.00
02/16/2004,03:41,1053.25,1053.25,1053.25,1053.25,0,1,1.00
02/16/2004,03:44,1053.00,1053.25,1053.00,1053.25,10,5,15.00
02/16/2004,03:46,1053.00,1053.00,1053.00,1053.00,0,18,18.00
02/16/2004,03:48,1053.00,1053.25,1053.00,1053.25,1,30,31.00
02/16/2004,03:50,1053.00,1053.00,1053.00,1053.00,0,6,6.00
02/16/2004,03:51,1052.75,1052.75,1052.75,1052.75,0,22,22.00
02/16/2004,03:53,1052.75,1052.75,1052.75,1052.75,0,5,5.00
02/16/2004,03:54,1052.75,1052.75,1052.75,1052.75,0,15,15.00
02/16/2004,03:57,1052.75,1052.75,1052.75,1052.75,0,5,5.00
02/16/2004,03:58,1052.75,1052.75,1052.75,1052.75,0,1,1.00
02/16/2004,03:59,1052.75,1052.75,1052.75,1052.75,0,1,1.00
02/16/2004,04:01,1053.00,1053.00,1053.00,1053.00,7,0,7.00
02/16/2004,04:03,1053.00,1053.00,1053.00,1053.00,1,0,1.00
02/16/2004,04:04,1053.00,1053.00,1053.00,1053.00,7,0,7.00
02/16/2004,04:07,1053.25,1053.25,1053.25,1053.25,29,0,29.00
02/16/2004,04:08,1053.25,1053.25,1053.25,1053.25,3,0,3.00
02/16/2004,04:11,1053.25,1053.25,1053.25,1053.25,1,0,1.00
02/16/2004,04:12,1053.25,1053.25,1053.25,1053.25,11,0,11.00
02/16/2004,04:18,1053.00,1053.00,1053.00,1053.00,0,6,6.00
02/16/2004,04:19,1053.00,1053.25,1053.00,1053.25,2,3,5.00
02/16/2004,04:20,1053.25,1053.25,1053.25,1053.25,2,0,2.00
02/16/2004,04:22,1053.25,1053.25,1053.25,1053.25,1,0,1.00
02/16/2004,04:25,1053.25,1053.25,1053.25,1053.25,2,0,2.00
02/16/2004,04:27,1053.25,1053.25,1053.25,1053.25,6,0,6.00
02/16/2004,04:28,1053.25,1053.25,1053.25,1053.25,6,0,6.00
02/16/2004,04:29,1053.25,1053.25,1053.25,1053.25,6,0,6.00
02/16/2004,04:31,1053.00,1053.25,1053.00,1053.25,1,1,2.00
02/16/2004,04:36,1053.00,1053.00,1053.00,1053.00,0,10,10.00
02/16/2004,04:40,1053.25,1053.25,1053.25,1053.25,26,0,26.00
02/16/2004,04:44,1053.25,1053.25,1053.25,1053.25,1,0,1.00
02/16/2004,04:47,1053.50,1053.50,1053.25,1053.25,11,1,12.00
02/16/2004,04:48,1053.50,1053.50,1053.50,1053.50,1,0,1.00
02/16/2004,04:51,1053.50,1053.50,1053.50,1053.50,1,0,1.00
02/16/2004,04:55,1053.50,1053.50,1053.50,1053.50,1,0,1.00
02/16/2004,04:56,1053.50,1053.50,1053.50,1053.50,10,0,10.00
02/16/2004,04:57,1053.50,1053.50,1053.50,1053.50,4,0,4.00
02/16/2004,04:59,1053.75,1053.75,1053.75,1053.75,3,0,3.00
02/16/2004,05:01,1053.75,1053.75,1053.75,1053.75,18,0,18.00
02/16/2004,05:02,1053.75,1053.75,1053.75,1053.75,12,0,12.00
02/16/2004,05:04,1053.75,1053.75,1053.75,1053.75,5,0,5.00
02/16/2004,05:05,1053.75,1054.00,1053.75,1054.00,6,0,6.00
02/16/2004,05:06,1054.00,1054.00,1054.00,1054.00,2,0,2.00
02/16/2004,05:08,1053.75,1053.75,1053.75,1053.75,0,1,1.00
02/16/2004,05:10,1053.75,1053.75,1053.75,1053.75,0,2,2.00
02/16/2004,05:11,1054.00,1054.00,1054.00,1054.00,4,0,4.00
02/16/2004,05:13,1054.00,1054.00,1054.00,1054.00,3,0,3.00
02/16/2004,05:15,1053.75,1053.75,1053.75,1053.75,0,2,2.00
02/16/2004,05:20,1053.75,1053.75,1053.75,1053.75,0,10,10.00
02/16/2004,05:21,1053.75,1053.75,1053.75,1053.75,0,1,1.00
02/16/2004,05:22,1053.75,1053.75,1053.75,1053.75,0,8,8.00
02/16/2004,05:24,1053.75,1053.75,1053.75,1053.75,0,1,1.00
02/16/2004,05:25,1054.00,1054.00,1053.75,1053.75,12,12,24.00
02/16/2004,05:32,1053.75,1053.75,1053.75,1053.75,0,5,5.00
02/16/2004,05:34,1053.75,1053.75,1053.75,1053.75,0,1,1.00
02/16/2004,05:37,1053.75,1053.75,1053.75,1053.75,0,2,2.00
02/16/2004,05:39,1053.50,1053.50,1053.50,1053.50,0,20,20.00
02/16/2004,05:40,1053.50,1053.50,1053.50,1053.50,0,16,16.00
02/16/2004,05:42,1053.50,1053.50,1053.50,1053.50,0,2,2.00
02/16/2004,05:43,1053.50,1053.50,1053.50,1053.50,0,1,1.00
02/16/2004,05:44,1053.50,1053.50,1053.25,1053.25,0,35,35.00
02/16/2004,05:45,1053.25,1053.25,1053.25,1053.25,0,14,14.00
02/16/2004,05:46,1053.25,1053.25,1053.25,1053.25,0,2,2.00
02/16/2004,05:48,1053.25,1053.25,1053.25,1053.25,0,2,2.00
02/16/2004,05:49,1053.00,1053.00,1053.00,1053.00,0,31,31.00
02/16/2004,05:50,1053.00,1053.00,1052.50,1052.50,0,36,36.00
02/16/2004,05:52,1052.75,1052.75,1052.75,1052.75,10,0,10.00
02/16/2004,05:53,1052.75,1052.75,1052.75,1052.75,1,0,1.00
02/16/2004,05:57,1053.00,1053.00,1053.00,1053.00,72,0,72.00
02/16/2004,05:58,1053.25,1053.25,1053.25,1053.25,32,0,32.00
02/16/2004,05:59,1053.50,1053.50,1053.50,1053.50,9,0,9.00
02/16/2004,06:00,1053.50,1053.50,1053.50,1053.50,6,0,6.00
02/16/2004,06:02,1053.25,1053.25,1053.25,1053.25,0,7,7.00
02/16/2004,06:03,1053.25,1053.25,1053.25,1053.25,0,71,71.00
02/16/2004,06:04,1053.25,1053.25,1053.25,1053.25,0,19,19.00
02/16/2004,06:06,1053.00,1053.00,1052.75,1052.75,0,25,25.00
02/16/2004,06:07,1053.00,1053.00,1053.00,1053.00,1,0,1.00
02/16/2004,06:08,1053.00,1053.00,1053.00,1053.00,3,0,3.00
02/16/2004,06:10,1053.00,1053.00,1053.00,1053.00,14,0,14.00
02/16/2004,06:13,1053.00,1053.00,1053.00,1053.00,6,0,6.00
02/16/2004,06:14,1053.00,1053.00,1053.00,1053.00,1,0,1.00
02/16/2004,06:15,1053.00,1053.00,1053.00,1053.00,1,0,1.00
02/16/2004,06:16,1053.00,1053.00,1053.00,1053.00,2,0,2.00
02/16/2004,06:17,1053.00,1053.00,1053.00,1053.00,9,0,9.00
02/16/2004,06:18,1053.00,1053.00,1053.00,1053.00,1,0,1.00
02/16/2004,06:19,1053.25,1053.25,1053.25,1053.25,1,0,1.00
02/16/2004,06:22,1053.25,1053.25,1053.25,1053.25,2,0,2.00
02/16/2004,06:23,1053.00,1053.00,1053.00,1053.00,0,10,10.00
02/16/2004,06:24,1053.00,1053.00,1053.00,1053.00,0,2,2.00
02/16/2004,06:25,1053.00,1053.00,1053.00,1053.00,0,1,1.00
02/16/2004,06:26,1053.00,1053.00,1053.00,1053.00,0,3,3.00
02/16/2004,06:38,1053.00,1053.00,1053.00,1053.00,0,4,4.00
02/16/2004,06:40,1053.00,1053.00,1053.00,1053.00,0,2,2.00
02/16/2004,06:43,1053.25,1053.25,1053.25,1053.25,3,0,3.00
02/16/2004,06:44,1052.75,1052.75,1052.75,1052.75,0,1,1.00
02/16/2004,06:45,1053.25,1053.25,1053.25,1053.25,10,0,10.00
02/16/2004,06:46,1053.00,1053.00,1053.00,1053.00,0,1,1.00
02/16/2004,06:47,1053.00,1053.00,1053.00,1053.00,0,1,1.00
02/16/2004,06:48,1053.00,1053.25,1053.00,1053.25,3,1,4.00
02/16/2004,06:54,1053.25,1053.25,1053.25,1053.25,1,0,1.00
02/16/2004,06:56,1053.00,1053.00,1053.00,1053.00,0,2,2.00
02/16/2004,06:57,1053.25,1053.25,1053.25,1053.25,4,0,4.00
02/16/2004,07:00,1053.00,1053.00,1053.00,1053.00,0,7,7.00
02/16/2004,07:01,1053.00,1053.00,1053.00,1053.00,0,8,8.00
02/16/2004,07:03,1053.00,1053.00,1053.00,1053.00,0,5,5.00
02/16/2004,07:07,1052.75,1052.75,1052.75,1052.75,0,46,46.00
02/16/2004,07:08,1052.75,1052.75,1052.75,1052.75,0,4,4.00
02/16/2004,07:09,1052.75,1053.00,1052.75,1053.00,2,2,4.00
02/16/2004,07:11,1052.75,1052.75,1052.75,1052.75,0,11,11.00
02/16/2004,07:16,1052.50,1052.50,1052.50,1052.50,0,28,28.00
02/16/2004,07:17,1052.50,1052.50,1052.50,1052.50,0,25,25.00
02/16/2004,07:20,1052.50,1052.50,1052.50,1052.50,0,2,2.00
02/16/2004,07:27,1052.50,1052.50,1052.25,1052.25,10,121,131.00
02/16/2004,07:28,1052.25,1052.50,1052.25,1052.50,39,29,68.00
02/16/2004,07:36,1052.50,1052.50,1052.50,1052.50,12,0,12.00
02/16/2004,07:37,1052.50,1052.50,1052.50,1052.50,1,0,1.00
02/16/2004,07:38,1052.50,1052.50,1052.50,1052.50,12,0,12.00
02/16/2004,07:39,1052.50,1052.50,1052.50,1052.50,15,0,15.00
02/16/2004,07:44,1052.75,1052.75,1052.75,1052.75,8,0,8.00
02/16/2004,07:48,1052.75,1052.75,1052.75,1052.75,4,0,4.00
02/16/2004,07:49,1052.75,1052.75,1052.75,1052.75,3,0,3.00
02/16/2004,07:50,1052.75,1052.75,1052.75,1052.75,2,0,2.00
02/16/2004,08:05,1052.75,1052.75,1052.75,1052.75,25,0,25.00
02/16/2004,08:06,1052.75,1052.75,1052.75,1052.75,3,0,3.00
02/16/2004,08:07,1052.75,1052.75,1052.75,1052.75,3,0,3.00
02/16/2004,08:17,1052.50,1052.50,1052.50,1052.50,0,1,1.00
02/16/2004,08:23,1052.75,1052.75,1052.75,1052.75,1,0,1.00
02/16/2004,08:26,1052.50,1052.75,1052.50,1052.75,3,1,4.00
02/16/2004,08:27,1052.75,1052.75,1052.75,1052.75,7,0,7.00
02/16/2004,08:28,1053.00,1053.00,1053.00,1053.00,10,0,10.00
02/16/2004,08:29,1053.00,1053.00,1053.00,1053.00,20,0,20.00
02/16/2004,08:30,1053.00,1053.00,1053.00,1053.00,21,0,21.00
02/16/2004,08:31,1053.00,1053.00,1052.75,1052.75,6,11,17.00
02/16/2004,08:32,1052.75,1053.00,1052.75,1053.00,2,1,3.00
02/16/2004,08:33,1053.00,1053.00,1053.00,1053.00,2,0,2.00
02/16/2004,08:34,1053.00,1053.00,1053.00,1053.00,18,0,18.00
02/16/2004,08:35,1053.00,1053.00,1053.00,1053.00,10,0,10.00
02/16/2004,08:36,1053.00,1053.25,1052.75,1053.00,25,39,64.00
02/16/2004,08:37,1053.25,1053.25,1052.75,1052.75,1,3,4.00
02/16/2004,08:38,1053.00,1053.00,1053.00,1053.00,21,0,21.00
02/16/2004,08:39,1053.00,1053.00,1053.00,1053.00,35,0,35.00
02/16/2004,08:40,1053.25,1053.25,1053.25,1053.25,3,0,3.00
02/16/2004,08:41,1053.00,1053.00,1053.00,1053.00,0,1,1.00
02/16/2004,08:42,1053.25,1053.25,1053.25,1053.25,4,0,4.00
02/16/2004,08:43,1053.25,1053.25,1053.25,1053.25,28,0,28.00
02/16/2004,08:44,1053.00,1053.00,1053.00,1053.00,0,2,2.00
02/16/2004,08:46,1053.25,1053.25,1053.25,1053.25,5,0,5.00
02/16/2004,08:48,1053.00,1053.00,1053.00,1053.00,0,6,6.00
02/16/2004,08:50,1053.25,1053.25,1053.25,1053.25,9,0,9.00
02/16/2004,08:51,1053.25,1053.25,1053.25,1053.25,1,0,1.00
02/16/2004,08:52,1053.00,1053.00,1053.00,1053.00,0,3,3.00
02/16/2004,08:53,1053.25,1053.25,1053.25,1053.25,2,0,2.00
02/16/2004,08:54,1053.00,1053.00,1053.00,1053.00,0,1,1.00
02/16/2004,08:57,1053.25,1053.25,1053.25,1053.25,1,0,1.00
02/16/2004,08:58,1053.00,1053.00,1053.00,1053.00,0,8,8.00
02/16/2004,08:59,1053.00,1053.50,1053.00,1053.50,14,10,24.00
02/16/2004,09:00,1053.50,1053.50,1053.50,1053.50,16,0,16.00
02/16/2004,09:01,1053.50,1053.50,1053.25,1053.25,2,1,3.00
02/16/2004,09:02,1053.25,1053.25,1053.25,1053.25,0,7,7.00
02/16/2004,09:03,1053.25,1053.25,1053.25,1053.25,0,1,1.00
02/16/2004,09:08,1053.50,1053.50,1053.50,1053.50,3,0,3.00
02/16/2004,09:09,1053.50,1053.50,1053.50,1053.50,2,0,2.00
02/16/2004,09:10,1053.50,1053.50,1053.50,1053.50,4,0,4.00
02/16/2004,09:13,1053.50,1053.50,1053.50,1053.50,2,0,2.00
02/16/2004,09:14,1053.50,1053.50,1053.50,1053.50,8,0,8.00
02/16/2004,09:15,1053.50,1053.50,1053.50,1053.50,12,0,12.00
02/16/2004,09:19,1053.25,1053.25,1053.25,1053.25,0,60,60.00
02/16/2004,09:20,1053.25,1053.25,1053.25,1053.25,0,1,1.00
02/16/2004,09:22,1053.25,1053.25,1053.25,1053.25,0,7,7.00
02/16/2004,09:23,1053.50,1053.50,1053.25,1053.50,8,2,10.00
02/16/2004,09:24,1053.50,1053.50,1053.50,1053.50,3,0,3.00
02/16/2004,09:25,1053.50,1053.50,1053.50,1053.50,1,0,1.00
02/16/2004,09:26,1053.75,1054.00,1053.75,1054.00,171,0,171.00
02/16/2004,09:28,1054.00,1054.00,1054.00,1054.00,5,0,5.00
02/16/2004,09:29,1054.00,1054.00,1054.00,1054.00,41,0,41.00
02/16/2004,09:30,1054.00,1054.00,1054.00,1054.00,8,0,8.00
02/16/2004,09:31,1054.00,1054.25,1054.00,1054.00,25,1,26.00
02/16/2004,09:32,1054.00,1054.00,1054.00,1054.00,0,11,11.00
02/16/2004,09:33,1054.00,1054.00,1054.00,1054.00,0,48,48.00
02/16/2004,09:34,1054.00,1054.00,1054.00,1054.00,0,1,1.00
02/16/2004,09:35,1053.75,1053.75,1053.75,1053.75,0,2,2.00
02/16/2004,09:37,1053.75,1053.75,1053.75,1053.75,0,2,2.00
02/16/2004,09:38,1053.75,1054.00,1053.75,1054.00,1,26,27.00
02/16/2004,09:39,1054.00,1054.00,1054.00,1054.00,1,0,1.00
02/16/2004,09:40,1053.75,1053.75,1053.75,1053.75,0,50,50.00
02/16/2004,09:41,1053.75,1053.75,1053.75,1053.75,0,1,1.00
02/16/2004,09:42,1053.75,1053.75,1053.75,1053.75,0,1,1.00
02/16/2004,09:44,1053.75,1053.75,1053.75,1053.75,0,5,5.00
02/16/2004,09:45,1053.75,1053.75,1053.75,1053.75,0,19,19.00
02/16/2004,09:46,1053.75,1053.75,1053.75,1053.75,0,3,3.00
02/16/2004,09:54,1053.50,1053.50,1053.50,1053.50,0,3,3.00
02/16/2004,09:57,1053.75,1053.75,1053.75,1053.75,19,0,19.00
02/16/2004,09:59,1054.00,1054.00,1054.00,1054.00,33,0,33.00
02/16/2004,10:02,1054.00,1054.00,1054.00,1054.00,4,0,4.00
02/16/2004,10:03,1054.00,1054.00,1054.00,1054.00,9,0,9.00
02/16/2004,10:04,1054.25,1054.25,1054.25,1054.25,62,0,62.00
02/16/2004,10:06,1054.00,1054.00,1053.75,1054.00,1,15,16.00
02/16/2004,10:07,1054.00,1054.00,1054.00,1054.00,5,0,5.00
02/16/2004,10:10,1054.25,1054.25,1054.00,1054.00,7,1,8.00
02/16/2004,10:13,1054.25,1054.25,1054.25,1054.25,5,0,5.00
02/16/2004,10:14,1054.25,1054.25,1054.25,1054.25,3,0,3.00
02/16/2004,10:15,1054.25,1054.25,1054.25,1054.25,7,0,7.00
02/16/2004,10:18,1054.25,1054.25,1054.25,1054.25,7,0,7.00
02/16/2004,10:20,1054.00,1054.00,1054.00,1054.00,0,1,1.00
02/16/2004,10:21,1054.00,1054.00,1054.00,1054.00,0,10,10.00
02/16/2004,10:22,1054.00,1054.25,1054.00,1054.25,1,1,2.00
02/16/2004,10:23,1054.25,1054.25,1054.00,1054.00,2,1,3.00
02/16/2004,10:24,1054.00,1054.00,1054.00,1054.00,0,4,4.00
02/16/2004,10:25,1054.00,1054.00,1054.00,1054.00,0,3,3.00
02/16/2004,10:26,1054.00,1054.25,1054.00,1054.25,38,2,40.00
02/16/2004,10:27,1054.00,1054.00,1053.75,1053.75,0,19,19.00
02/16/2004,10:28,1054.00,1054.00,1053.75,1053.75,20,7,27.00
02/16/2004,10:29,1054.00,1054.00,1054.00,1054.00,28,0,28.00
02/16/2004,10:30,1054.25,1054.50,1054.25,1054.50,23,0,23.00
02/16/2004,10:31,1054.50,1054.50,1054.25,1054.25,5,3,8.00
02/16/2004,17:31,1054.25,1054.25,1054.00,1054.00,1,135,136.00
02/16/2004,17:32,1054.00,1054.25,1054.00,1054.25,42,7,49.00
02/16/2004,17:33,1054.25,1054.25,1054.25,1054.25,4,0,4.00
02/16/2004,17:34,1054.50,1054.50,1054.50,1054.50,1,0,1.00
02/16/2004,17:35,1054.25,1054.25,1054.25,1054.25,0,5,5.00
02/16/2004,17:36,1054.25,1054.25,1054.00,1054.00,0,6,6.00
02/16/2004,17:37,1054.25,1054.25,1054.25,1054.25,1,0,1.00
02/16/2004,17:39,1054.00,1054.25,1054.00,1054.25,1,15,16.00
02/16/2004,17:41,1054.00,1054.25,1054.00,1054.00,1,12,13.00
02/16/2004,17:42,1054.00,1054.00,1054.00,1054.00,0,1,1.00
02/16/2004,17:43,1054.00,1054.00,1054.00,1054.00,0,3,3.00
02/16/2004,17:44,1054.25,1054.25,1054.00,1054.00,1,3,4.00
02/16/2004,17:47,1054.00,1054.00,1053.75,1054.00,2,51,53.00
02/16/2004,17:48,1054.00,1054.00,1054.00,1054.00,1,0,1.00
02/16/2004,17:50,1053.75,1053.75,1053.75,1053.75,0,1,1.00
02/16/2004,17:51,1054.00,1054.00,1053.75,1053.75,1,6,7.00
02/16/2004,17:53,1053.75,1053.75,1053.75,1053.75,0,3,3.00
02/16/2004,17:56,1054.00,1054.00,1054.00,1054.00,2,0,2.00
02/16/2004,17:58,1053.75,1054.00,1053.75,1054.00,58,1,59.00
02/16/2004,17:59,1054.25,1054.25,1054.25,1054.25,1,0,1.00
02/16/2004,18:00,1054.00,1054.25,1054.00,1054.25,1,15,16.00
02/16/2004,18:01,1054.25,1054.25,1054.25,1054.25,1,0,1.00
02/16/2004,18:06,1054.25,1054.25,1054.25,1054.25,54,0,54.00
02/16/2004,18:07,1054.25,1054.25,1054.25,1054.25,1,0,1.00
02/16/2004,18:08,1054.50,1054.50,1054.25,1054.25,1,3,4.00
02/16/2004,18:09,1054.25,1054.25,1054.25,1054.25,0,27,27.00
02/16/2004,18:14,1054.25,1054.25,1054.25,1054.25,0,8,8.00
02/16/2004,18:17,1054.00,1054.25,1054.00,1054.25,2,1,3.00
02/16/2004,18:19,1054.00,1054.25,1054.00,1054.25,6,2,8.00
02/16/2004,18:20,1054.25,1054.25,1054.25,1054.25,2,0,2.00
02/16/2004,18:22,1054.25,1054.25,1054.25,1054.25,4,0,4.00
02/16/2004,18:31,1054.25,1054.25,1054.25,1054.25,20,0,20.00
02/16/2004,18:32,1054.25,1054.50,1054.25,1054.50,6,0,6.00
02/16/2004,18:37,1054.50,1054.50,1054.50,1054.50,5,0,5.00
02/16/2004,18:44,1054.25,1054.25,1054.25,1054.25,0,1,1.00
02/16/2004,18:45,1054.25,1054.25,1054.25,1054.25,0,5,5.00
02/16/2004,18:46,1054.25,1054.25,1054.25,1054.25,0,2,2.00
02/16/2004,18:47,1054.25,1054.25,1054.25,1054.25,0,1,1.00
02/16/2004,18:57,1054.25,1054.25,1054.25,1054.25,0,1,1.00
02/16/2004,18:59,1054.50,1054.50,1054.50,1054.50,1,0,1.00
02/16/2004,19:03,1054.50,1054.50,1054.25,1054.25,1,1,2.00
02/16/2004,19:06,1054.50,1054.50,1054.50,1054.50,4,0,4.00
02/16/2004,19:07,1054.50,1054.50,1054.50,1054.50,1,0,1.00
02/16/2004,19:08,1054.50,1054.50,1054.25,1054.25,1,1,2.00
02/16/2004,19:11,1054.50,1054.50,1054.50,1054.50,19,0,19.00
02/16/2004,19:13,1054.25,1054.50,1054.25,1054.50,1,3,4.00
02/16/2004,19:14,1054.25,1054.25,1054.25,1054.25,0,100,100.00
02/16/2004,19:15,1054.50,1054.50,1054.25,1054.25,1,2,3.00
02/16/2004,19:16,1054.50,1054.50,1054.50,1054.50,10,0,10.00
02/16/2004,19:18,1054.25,1054.25,1054.25,1054.25,0,1,1.00
02/16/2004,19:20,1054.25,1054.25,1054.25,1054.25,0,1,1.00
02/16/2004,19:21,1054.25,1054.25,1054.25,1054.25,0,56,56.00
02/16/2004,19:22,1054.50,1054.50,1054.50,1054.50,1,0,1.00
02/16/2004,19:30,1054.25,1054.25,1054.25,1054.25,0,1,1.00
02/16/2004,19:40,1054.25,1054.25,1054.25,1054.25,0,1,1.00
02/16/2004,19:42,1054.50,1054.50,1054.50,1054.50,1,0,1.00
02/16/2004,19:49,1054.50,1054.50,1054.50,1054.50,26,0,26.00
02/16/2004,19:51,1054.50,1054.50,1054.50,1054.50,1,0,1.00
02/16/2004,19:52,1054.75,1054.75,1054.75,1054.75,15,0,15.00
02/16/2004,19:54,1054.50,1054.50,1054.50,1054.50,0,3,3.00
02/16/2004,19:55,1054.50,1054.50,1054.50,1054.50,0,2,2.00
02/16/2004,19:57,1054.25,1054.25,1054.25,1054.25,0,1,1.00
02/16/2004,20:00,1054.25,1054.50,1054.25,1054.50,1,5,6.00
02/16/2004,20:05,1054.25,1054.25,1054.25,1054.25,0,1,1.00
02/16/2004,20:08,1054.25,1054.25,1054.25,1054.25,0,5,5.00
02/16/2004,20:12,1054.25,1054.25,1054.25,1054.25,0,1,1.00
02/16/2004,20:14,1054.50,1054.50,1054.25,1054.25,1,1,2.00
02/16/2004,20:15,1054.50,1054.50,1054.25,1054.25,5,1,6.00
02/16/2004,20:16,1054.50,1054.50,1054.25,1054.25,2,1,3.00
02/16/2004,20:20,1054.50,1054.50,1054.25,1054.25,1,2,3.00
02/16/2004,20:21,1054.50,1054.50,1054.25,1054.25,2,1,3.00
02/16/2004,20:22,1054.25,1054.25,1054.25,1054.25,0,3,3.00
02/16/2004,20:23,1054.25,1054.25,1054.25,1054.25,0,1,1.00
02/16/2004,20:25,1054.50,1054.50,1054.50,1054.50,1,0,1.00
02/16/2004,20:29,1054.25,1054.25,1054.25,1054.25,0,5,5.00
02/16/2004,20:30,1054.25,1054.25,1054.25,1054.25,0,1,1.00
02/16/2004,20:33,1054.25,1054.25,1054.25,1054.25,0,30,30.00
02/16/2004,20:35,1054.50,1054.50,1054.50,1054.50,16,0,16.00
02/16/2004,20:37,1054.50,1054.50,1054.50,1054.50,1,0,1.00
02/16/2004,20:39,1054.50,1054.50,1054.50,1054.50,5,0,5.00
02/16/2004,20:40,1054.50,1054.50,1054.50,1054.50,3,0,3.00
02/16/2004,20:44,1054.75,1054.75,1054.75,1054.75,6,0,6.00
02/16/2004,20:45,1054.50,1054.50,1054.50,1054.50,0,1,1.00
02/16/2004,20:51,1054.50,1054.75,1054.50,1054.75,4,1,5.00
02/16/2004,20:52,1054.75,1054.75,1054.75,1054.75,74,0,74.00
02/16/2004,20:53,1054.75,1054.75,1054.75,1054.75,2,0,2.00
02/16/2004,20:58,1054.75,1054.75,1054.75,1054.75,1,0,1.00
02/16/2004,21:01,1054.75,1054.75,1054.50,1054.50,1,3,4.00
02/16/2004,21:05,1054.75,1054.75,1054.75,1054.75,2,0,2.00
02/16/2004,21:07,1054.50,1054.50,1054.50,1054.50,0,54,54.00
02/16/2004,21:08,1054.50,1054.50,1054.50,1054.50,0,8,8.00
02/16/2004,21:10,1054.25,1054.25,1054.25,1054.25,0,1,1.00
02/16/2004,21:12,1054.25,1054.25,1054.25,1054.25,0,16,16.00
02/16/2004,21:13,1054.00,1054.00,1054.00,1054.00,0,1,1.00
02/16/2004,21:14,1054.25,1054.25,1054.25,1054.25,1,0,1.00
02/16/2004,21:15,1054.25,1054.25,1054.00,1054.25,6,1,7.00
02/16/2004,21:17,1054.25,1054.25,1054.25,1054.25,1,0,1.00
02/16/2004,21:18,1054.25,1054.50,1054.25,1054.50,3,0,3.00
02/16/2004,21:21,1054.25,1054.25,1054.25,1054.25,0,1,1.00
02/16/2004,21:27,1054.25,1054.25,1054.25,1054.25,0,8,8.00
02/16/2004,21:31,1054.25,1054.25,1054.25,1054.25,0,1,1.00
02/16/2004,21:32,1054.25,1054.25,1054.25,1054.25,0,1,1.00
02/16/2004,21:47,1054.25,1054.25,1054.25,1054.25,0,10,10.00
02/16/2004,21:48,1054.25,1054.25,1054.25,1054.25,0,2,2.00
02/16/2004,21:49,1054.25,1054.25,1054.25,1054.25,0,3,3.00
02/16/2004,21:50,1054.25,1054.25,1054.25,1054.25,0,32,32.00
02/16/2004,21:51,1054.25,1054.50,1054.25,1054.50,9,1,10.00
02/16/2004,21:52,1054.50,1054.50,1054.50,1054.50,2,0,2.00
02/16/2004,21:54,1054.75,1054.75,1054.75,1054.75,1,0,1.00
02/16/2004,21:56,1054.50,1054.50,1054.50,1054.50,0,3,3.00
02/16/2004,22:02,1054.50,1054.50,1054.50,1054.50,0,2,2.00
02/16/2004,22:03,1054.50,1054.50,1054.50,1054.50,0,1,1.00
02/16/2004,22:04,1054.75,1054.75,1054.75,1054.75,15,0,15.00
02/16/2004,22:05,1054.75,1054.75,1054.75,1054.75,1,0,1.00
02/16/2004,22:07,1054.75,1054.75,1054.75,1054.75,3,0,3.00
02/16/2004,22:08,1055.00,1055.00,1054.75,1054.75,10,2,12.00
02/16/2004,22:12,1055.00,1055.00,1055.00,1055.00,1,0,1.00
02/16/2004,22:16,1055.00,1055.00,1055.00,1055.00,2,0,2.00
02/16/2004,22:17,1054.75,1054.75,1054.75,1054.75,0,27,27.00
02/16/2004,22:19,1054.75,1054.75,1054.75,1054.75,0,2,2.00
02/16/2004,22:21,1054.50,1054.50,1054.50,1054.50,0,13,13.00
02/16/2004,22:22,1054.50,1054.50,1054.50,1054.50,0,1,1.00
02/16/2004,22:31,1054.75,1054.75,1054.75,1054.75,2,0,2.00
02/16/2004,22:33,1054.75,1054.75,1054.75,1054.75,1,0,1.00
02/16/2004,22:36,1054.75,1054.75,1054.75,1054.75,1,0,1.00
02/16/2004,22:45,1054.75,1054.75,1054.75,1054.75,1,0,1.00
02/16/2004,22:46,1054.75,1054.75,1054.50,1054.50,1,2,3.00
02/16/2004,22:48,1054.75,1054.75,1054.50,1054.50,11,1,12.00
02/16/2004,22:51,1054.50,1054.75,1054.50,1054.75,1,2,3.00
02/16/2004,22:52,1054.50,1054.50,1054.50,1054.50,0,21,21.00
02/16/2004,22:56,1054.50,1054.50,1054.50,1054.50,0,7,7.00
02/16/2004,22:57,1054.75,1054.75,1054.75,1054.75,5,0,5.00
02/16/2004,22:59,1054.75,1054.75,1054.75,1054.75,5,0,5.00
02/16/2004,23:00,1054.75,1054.75,1054.75,1054.75,15,0,15.00
02/16/2004,23:06,1054.75,1054.75,1054.75,1054.75,12,0,12.00
02/16/2004,23:21,1054.75,1054.75,1054.75,1054.75,24,0,24.00
02/16/2004,23:25,1054.75,1054.75,1054.75,1054.75,20,0,20.00
02/16/2004,23:26,1054.50,1054.50,1054.50,1054.50,0,10,10.00
02/16/2004,23:28,1054.75,1055.00,1054.75,1055.00,8,0,8.00
02/16/2004,23:31,1054.75,1054.75,1054.75,1054.75,0,1,1.00
02/16/2004,23:32,1054.75,1054.75,1054.75,1054.75,0,9,9.00
02/16/2004,23:36,1054.75,1054.75,1054.75,1054.75,0,8,8.00
02/16/2004,23:38,1054.75,1054.75,1054.75,1054.75,0,2,2.00
02/16/2004,23:39,1054.75,1054.75,1054.75,1054.75,0,2,2.00
02/16/2004,23:45,1054.75,1054.75,1054.75,1054.75,0,2,2.00
02/16/2004,23:47,1054.75,1054.75,1054.75,1054.75,0,2,2.00
02/16/2004,23:49,1054.75,1054.75,1054.75,1054.75,0,2,2.00
02/16/2004,23:52,1054.75,1054.75,1054.75,1054.75,0,6,6.00
02/16/2004,23:57,1054.75,1054.75,1054.75,1054.75,0,1,1.00
02/17/2004,00:04,1054.50,1054.50,1054.50,1054.50,0,1,1.00
02/17/2004,00:08,1054.75,1054.75,1054.75,1054.75,4,0,4.00
02/17/2004,00:17,1055.00,1055.00,1055.00,1055.00,1,0,1.00
02/17/2004,00:18,1055.00,1055.00,1055.00,1055.00,2,0,2.00
02/17/2004,00:23,1054.75,1054.75,1054.75,1054.75,0,6,6.00
02/17/2004,00:27,1054.75,1054.75,1054.75,1054.75,0,15,15.00
02/17/2004,00:28,1054.75,1054.75,1054.75,1054.75,0,10,10.00
02/17/2004,00:29,1054.75,1054.75,1054.75,1054.75,0,10,10.00
02/17/2004,00:34,1054.75,1054.75,1054.75,1054.75,0,2,2.00
02/17/2004,00:40,1054.75,1054.75,1054.50,1054.50,0,2,2.00
02/17/2004,00:43,1054.75,1054.75,1054.75,1054.75,1,0,1.00
02/17/2004,00:50,1054.50,1054.50,1054.50,1054.50,0,1,1.00
02/17/2004,01:00,1054.75,1054.75,1054.75,1054.75,4,0,4.00
02/17/2004,01:01,1054.75,1055.00,1054.75,1055.00,11,0,11.00
02/17/2004,01:02,1055.00,1055.00,1055.00,1055.00,2,0,2.00
02/17/2004,01:04,1054.75,1054.75,1054.75,1054.75,0,5,5.00
02/17/2004,01:05,1054.75,1054.75,1054.75,1054.75,0,1,1.00
02/17/2004,01:08,1054.75,1054.75,1054.75,1054.75,0,3,3.00
02/17/2004,01:09,1055.00,1055.00,1055.00,1055.00,2,0,2.00
02/17/2004,01:10,1054.75,1054.75,1054.75,1054.75,0,1,1.00
02/17/2004,01:13,1054.75,1054.75,1054.75,1054.75,0,1,1.00
02/17/2004,01:14,1054.75,1054.75,1054.75,1054.75,0,2,2.00
02/17/2004,01:20,1054.75,1054.75,1054.75,1054.75,0,1,1.00
02/17/2004,01:21,1054.75,1054.75,1054.75,1054.75,0,4,4.00
02/17/2004,01:29,1054.50,1054.50,1054.50,1054.50,0,30,30.00
02/17/2004,01:30,1054.50,1054.50,1054.50,1054.50,0,1,1.00
02/17/2004,01:31,1054.50,1054.75,1054.50,1054.75,8,2,10.00
02/17/2004,01:34,1054.75,1054.75,1054.75,1054.75,2,0,2.00
02/17/2004,01:36,1055.00,1055.00,1054.75,1054.75,6,1,7.00
02/17/2004,01:40,1054.75,1054.75,1054.75,1054.75,0,2,2.00
02/17/2004,01:43,1054.75,1054.75,1054.75,1054.75,0,1,1.00
02/17/2004,01:44,1055.00,1055.00,1055.00,1055.00,45,0,45.00
02/17/2004,01:47,1054.75,1054.75,1054.75,1054.75,0,40,40.00
02/17/2004,01:48,1054.75,1054.75,1054.50,1054.75,1,13,14.00
02/17/2004,01:49,1054.75,1054.75,1054.75,1054.75,20,0,20.00
02/17/2004,01:50,1054.75,1054.75,1054.75,1054.75,10,0,10.00
02/17/2004,01:51,1054.75,1054.75,1054.75,1054.75,2,0,2.00
02/17/2004,01:52,1054.75,1055.00,1054.75,1055.00,21,0,21.00
02/17/2004,01:53,1055.00,1055.00,1055.00,1055.00,129,0,129.00
02/17/2004,01:54,1055.00,1055.00,1055.00,1055.00,105,0,105.00
02/17/2004,01:55,1055.00,1055.00,1055.00,1055.00,11,0,11.00
02/17/2004,01:56,1055.00,1055.00,1055.00,1055.00,10,0,10.00
02/17/2004,01:57,1055.00,1055.00,1054.75,1054.75,33,73,106.00
02/17/2004,01:58,1054.75,1054.75,1054.75,1054.75,0,3,3.00
02/17/2004,01:59,1054.75,1054.75,1054.75,1054.75,0,43,43.00
02/17/2004,02:00,1054.75,1054.75,1054.75,1054.75,0,34,34.00
02/17/2004,02:01,1055.00,1055.00,1054.75,1055.00,32,2,34.00
02/17/2004,02:02,1055.00,1055.25,1055.00,1055.25,172,0,172.00
02/17/2004,02:03,1055.00,1055.00,1055.00,1055.00,0,12,12.00
02/17/2004,02:04,1055.00,1055.00,1055.00,1055.00,0,72,72.00
02/17/2004,02:05,1055.00,1055.00,1055.00,1055.00,0,44,44.00
02/17/2004,02:06,1055.00,1055.00,1055.00,1055.00,0,15,15.00
02/17/2004,02:07,1055.00,1055.25,1055.00,1055.25,1,7,8.00
02/17/2004,02:08,1055.00,1055.00,1055.00,1055.00,0,10,10.00
02/17/2004,02:09,1055.25,1055.25,1055.00,1055.25,86,3,89.00
02/17/2004,02:10,1055.25,1055.25,1055.00,1055.00,2,5,7.00
02/17/2004,02:11,1055.00,1055.25,1055.00,1055.00,40,33,73.00
02/17/2004,02:12,1055.00,1055.00,1055.00,1055.00,0,66,66.00
02/17/2004,02:13,1055.00,1055.25,1055.00,1055.25,46,44,90.00
02/17/2004,02:14,1055.25,1055.25,1054.75,1054.75,4,17,21.00
02/17/2004,02:15,1055.00,1055.00,1055.00,1055.00,21,0,21.00
02/17/2004,02:16,1055.25,1055.25,1055.25,1055.25,53,0,53.00
02/17/2004,02:17,1055.25,1055.50,1055.25,1055.50,165,1,166.00
02/17/2004,02:18,1055.75,1056.00,1055.75,1055.75,171,2,173.00
02/17/2004,02:19,1055.75,1055.75,1055.50,1055.50,0,77,77.00
02/17/2004,02:20,1055.50,1055.75,1055.50,1055.75,21,4,25.00
02/17/2004,02:21,1055.75,1055.75,1055.75,1055.75,11,0,11.00
02/17/2004,02:22,1056.00,1056.00,1055.75,1055.75,4,29,33.00
02/17/2004,02:23,1055.75,1055.75,1055.75,1055.75,0,14,14.00
02/17/2004,02:24,1055.50,1055.50,1055.50,1055.50,0,1,1.00
02/17/2004,02:25,1055.75,1055.75,1055.75,1055.75,66,0,66.00
02/17/2004,02:26,1055.75,1055.75,1055.75,1055.75,19,0,19.00
02/17/2004,02:27,1055.75,1055.75,1055.75,1055.75,25,0,25.00
02/17/2004,02:29,1056.00,1056.00,1056.00,1056.00,23,0,23.00
02/17/2004,02:30,1056.00,1056.00,1056.00,1056.00,185,0,185.00
02/17/2004,02:31,1056.25,1056.75,1056.00,1056.75,451,2,453.00
02/17/2004,02:32,1056.75,1056.75,1056.50,1056.50,38,37,75.00
02/17/2004,02:33,1056.25,1056.25,1056.25,1056.25,0,23,23.00
02/17/2004,02:34,1056.25,1056.25,1056.25,1056.25,0,21,21.00
02/17/2004,02:35,1056.50,1057.00,1056.50,1057.00,189,0,189.00
02/17/2004,02:36,1056.75,1057.00,1056.75,1056.75,1,63,64.00
02/17/2004,02:37,1056.75,1056.75,1056.50,1056.75,5,14,19.00
02/17/2004,02:38,1056.50,1056.50,1056.25,1056.50,6,25,31.00
02/17/2004,02:39,1056.50,1056.50,1056.50,1056.50,17,0,17.00
02/17/2004,02:40,1056.50,1056.50,1056.50,1056.50,5,0,5.00
02/17/2004,02:41,1056.50,1056.50,1056.50,1056.50,11,0,11.00
02/17/2004,02:42,1056.50,1056.50,1056.50,1056.50,126,0,126.00
02/17/2004,02:43,1056.50,1056.75,1056.50,1056.75,42,0,42.00
02/17/2004,02:44,1056.50,1056.50,1056.50,1056.50,0,1,1.00
02/17/2004,02:45,1056.75,1056.75,1056.50,1056.75,23,10,33.00
02/17/2004,02:46,1056.75,1057.00,1056.75,1056.75,107,53,160.00
02/17/2004,02:47,1056.75,1057.00,1056.75,1057.00,10,5,15.00
02/17/2004,02:48,1057.00,1057.00,1057.00,1057.00,114,0,114.00
02/17/2004,02:49,1057.00,1057.00,1057.00,1057.00,56,0,56.00
02/17/2004,02:51,1057.00,1057.25,1057.00,1057.00,46,1,47.00
02/17/2004,02:52,1057.00,1057.25,1057.00,1057.00,1,124,125.00
02/17/2004,02:53,1057.25,1057.25,1057.25,1057.25,100,0,100.00
02/17/2004,02:54,1057.00,1057.25,1057.00,1057.25,72,1,73.00
02/17/2004,02:55,1057.25,1057.50,1057.25,1057.50,55,1,56.00
02/17/2004,02:56,1057.50,1057.50,1057.50,1057.50,78,0,78.00
02/17/2004,02:57,1057.50,1057.50,1057.25,1057.50,49,1,50.00
02/17/2004,02:58,1057.50,1057.50,1057.50,1057.50,10,0,10.00
02/17/2004,02:59,1057.75,1057.75,1057.50,1057.75,39,1,40.00
02/17/2004,03:00,1057.75,1057.75,1057.50,1057.50,7,130,137.00
02/17/2004,03:01,1057.50,1057.50,1057.25,1057.50,3,16,19.00
02/17/2004,03:02,1057.25,1057.50,1057.25,1057.25,20,60,80.00
02/17/2004,03:03,1057.50,1057.50,1057.50,1057.50,31,0,31.00
02/17/2004,03:05,1057.50,1057.50,1057.50,1057.50,22,0,22.00
02/17/2004,03:06,1057.25,1057.25,1057.25,1057.25,0,64,64.00
02/17/2004,03:08,1057.25,1057.50,1057.25,1057.50,1,20,21.00
02/17/2004,03:09,1057.25,1057.25,1057.25,1057.25,0,16,16.00
02/17/2004,03:11,1057.00,1057.25,1057.00,1057.25,11,23,34.00
02/17/2004,03:12,1057.25,1057.25,1057.25,1057.25,4,0,4.00
02/17/2004,03:13,1057.50,1057.50,1057.50,1057.50,87,0,87.00
02/17/2004,03:14,1057.75,1057.75,1057.50,1057.75,11,1,12.00
02/17/2004,03:15,1057.75,1057.75,1057.50,1057.75,86,1,87.00
02/17/2004,03:16,1057.75,1057.75,1057.75,1057.75,3,0,3.00
02/17/2004,03:17,1057.75,1057.75,1057.75,1057.75,52,0,52.00
02/17/2004,03:18,1057.75,1058.00,1057.75,1058.00,30,0,30.00
02/17/2004,03:20,1057.75,1057.75,1057.75,1057.75,0,11,11.00
02/17/2004,03:21,1057.50,1057.50,1057.25,1057.25,0,27,27.00
02/17/2004,03:22,1057.25,1057.25,1057.25,1057.25,0,1,1.00
02/17/2004,03:23,1057.25,1057.50,1057.25,1057.50,5,1,6.00
02/17/2004,03:24,1057.50,1057.75,1057.50,1057.75,20,0,20.00
02/17/2004,03:25,1057.75,1057.75,1057.50,1057.50,9,11,20.00
02/17/2004,03:26,1057.75,1057.75,1057.75,1057.75,50,0,50.00
02/17/2004,03:27,1057.50,1057.75,1057.50,1057.75,13,10,23.00
02/17/2004,03:28,1057.75,1057.75,1057.75,1057.75,2,0,2.00
02/17/2004,03:29,1057.50,1057.50,1057.50,1057.50,0,2,2.00
02/17/2004,03:30,1057.50,1057.50,1057.50,1057.50,0,1,1.00
02/17/2004,03:31,1057.75,1057.75,1057.75,1057.75,4,0,4.00
02/17/2004,03:32,1057.75,1057.75,1057.75,1057.75,8,0,8.00
02/17/2004,03:33,1057.50,1057.75,1057.50,1057.50,6,20,26.00
02/17/2004,03:36,1057.50,1057.50,1057.50,1057.50,0,19,19.00
02/17/2004,03:37,1057.50,1057.75,1057.50,1057.75,5,20,25.00
02/17/2004,03:38,1057.75,1058.00,1057.75,1057.75,2,22,24.00
02/17/2004,03:39,1057.75,1058.00,1057.75,1058.00,197,20,217.00
02/17/2004,03:40,1058.00,1058.00,1058.00,1058.00,54,0,54.00
02/17/2004,03:41,1058.00,1058.00,1058.00,1058.00,37,0,37.00
02/17/2004,03:42,1058.00,1058.00,1058.00,1058.00,4,0,4.00
02/17/2004,03:43,1058.25,1058.25,1058.25,1058.25,7,0,7.00
02/17/2004,03:44,1058.00,1058.00,1058.00,1058.00,0,20,20.00
02/17/2004,03:45,1058.00,1058.00,1058.00,1058.00,0,7,7.00
02/17/2004,03:46,1058.00,1058.00,1058.00,1058.00,0,16,16.00
02/17/2004,03:47,1058.00,1058.00,1057.75,1057.75,0,37,37.00
02/17/2004,03:48,1058.00,1058.00,1057.75,1058.00,35,20,55.00
02/17/2004,03:49,1058.00,1058.25,1058.00,1058.25,35,0,35.00
02/17/2004,03:52,1058.00,1058.00,1058.00,1058.00,0,3,3.00
02/17/2004,03:54,1058.00,1058.25,1058.00,1058.25,218,18,236.00
02/17/2004,03:55,1058.25,1058.25,1058.25,1058.25,2,0,2.00
02/17/2004,03:56,1058.00,1058.25,1058.00,1058.00,20,77,97.00
02/17/2004,03:57,1058.00,1058.25,1058.00,1058.25,11,3,14.00
02/17/2004,03:58,1058.25,1058.25,1058.00,1058.00,2,53,55.00
02/17/2004,03:59,1058.00,1058.00,1058.00,1058.00,0,15,15.00
02/17/2004,04:00,1058.00,1058.00,1058.00,1058.00,0,167,167.00
02/17/2004,04:01,1057.75,1057.75,1057.50,1057.50,0,28,28.00
02/17/2004,04:02,1057.75,1057.75,1057.50,1057.50,5,1,6.00
02/17/2004,04:03,1057.75,1057.75,1057.75,1057.75,2,0,2.00
02/17/2004,04:04,1057.75,1057.75,1057.75,1057.75,2,0,2.00
02/17/2004,04:05,1058.00,1058.00,1058.00,1058.00,111,0,111.00
02/17/2004,04:06,1058.00,1058.00,1058.00,1058.00,3,0,3.00
02/17/2004,04:07,1058.00,1058.00,1058.00,1058.00,12,0,12.00
02/17/2004,04:08,1058.00,1058.00,1057.75,1057.75,30,14,44.00
02/17/2004,04:09,1057.75,1057.75,1057.75,1057.75,0,5,5.00
02/17/2004,04:10,1057.75,1057.75,1057.75,1057.75,0,2,2.00
02/17/2004,04:11,1057.75,1057.75,1057.75,1057.75,0,81,81.00
02/17/2004,04:12,1057.75,1057.75,1057.50,1057.50,0,27,27.00
02/17/2004,04:14,1057.50,1057.50,1057.50,1057.50,0,7,7.00
02/17/2004,04:15,1057.50,1057.50,1057.50,1057.50,0,16,16.00
02/17/2004,04:18,1057.50,1057.50,1057.50,1057.50,0,1,1.00
02/17/2004,04:20,1057.50,1057.50,1057.50,1057.50,0,3,3.00
02/17/2004,04:21,1057.50,1057.50,1057.25,1057.25,0,17,17.00
02/17/2004,04:22,1057.50,1057.50,1057.50,1057.50,8,0,8.00
02/17/2004,04:23,1057.50,1057.50,1057.50,1057.50,5,0,5.00
02/17/2004,04:24,1057.50,1057.50,1057.50,1057.50,15,0,15.00
02/17/2004,04:25,1057.50,1057.75,1057.50,1057.75,2,0,2.00
02/17/2004,04:26,1057.50,1057.50,1057.50,1057.50,0,2,2.00
02/17/2004,04:27,1057.75,1057.75,1057.75,1057.75,65,0,65.00
02/17/2004,04:28,1057.75,1057.75,1057.75,1057.75,5,0,5.00
02/17/2004,04:29,1057.75,1057.75,1057.75,1057.75,21,0,21.00
02/17/2004,04:30,1057.50,1057.50,1057.50,1057.50,0,83,83.00
02/17/2004,04:31,1057.75,1057.75,1057.75,1057.75,37,0,37.00
02/17/2004,04:32,1057.75,1057.75,1057.75,1057.75,9,0,9.00
02/17/2004,04:34,1057.75,1057.75,1057.75,1057.75,1,0,1.00
02/17/2004,04:35,1057.75,1057.75,1057.75,1057.75,14,0,14.00
02/17/2004,04:36,1057.50,1057.75,1057.50,1057.75,22,5,27.00
02/17/2004,04:38,1057.75,1057.75,1057.75,1057.75,4,0,4.00
02/17/2004,04:41,1057.75,1057.75,1057.75,1057.75,1,0,1.00
02/17/2004,04:42,1058.00,1058.25,1058.00,1058.00,27,52,79.00
02/17/2004,04:43,1058.00,1058.25,1058.00,1058.25,122,14,136.00
02/17/2004,04:44,1058.00,1058.00,1058.00,1058.00,0,15,15.00
02/17/2004,04:45,1058.00,1058.00,1058.00,1058.00,0,4,4.00
02/17/2004,04:46,1058.00,1058.00,1058.00,1058.00,0,28,28.00
02/17/2004,04:47,1058.00,1058.00,1058.00,1058.00,0,1,1.00
02/17/2004,04:48,1058.00,1058.00,1058.00,1058.00,0,13,13.00
02/17/2004,04:49,1058.00,1058.00,1058.00,1058.00,0,2,2.00
02/17/2004,04:50,1058.00,1058.00,1057.75,1057.75,0,5,5.00
02/17/2004,04:51,1057.75,1057.75,1057.75,1057.75,0,5,5.00
02/17/2004,04:52,1057.75,1057.75,1057.75,1057.75,0,3,3.00
02/17/2004,04:53,1058.00,1058.00,1058.00,1058.00,4,0,4.00
02/17/2004,04:54,1058.00,1058.00,1057.75,1057.75,3,1,4.00
02/17/2004,04:55,1058.00,1058.00,1057.75,1057.75,2,16,18.00
02/17/2004,04:56,1057.75,1058.00,1057.75,1058.00,3,36,39.00
02/17/2004,04:57,1058.00,1058.00,1057.75,1057.75,20,3,23.00
02/17/2004,04:59,1058.00,1058.00,1058.00,1058.00,1,0,1.00
02/17/2004,05:00,1057.75,1058.00,1057.75,1057.75,3,2,5.00
02/17/2004,05:01,1057.75,1057.75,1057.75,1057.75,0,6,6.00
02/17/2004,05:02,1057.75,1057.75,1057.75,1057.75,0,9,9.00
02/17/2004,05:04,1057.75,1058.00,1057.75,1058.00,1,1,2.00
02/17/2004,05:06,1058.00,1058.00,1058.00,1058.00,22,0,22.00
02/17/2004,05:08,1058.00,1058.00,1058.00,1058.00,19,0,19.00
02/17/2004,05:09,1058.00,1058.00,1058.00,1058.00,1,0,1.00
02/17/2004,05:10,1057.75,1057.75,1057.75,1057.75,0,7,7.00
02/17/2004,05:11,1057.75,1057.75,1057.75,1057.75,0,1,1.00
02/17/2004,05:13,1057.75,1058.00,1057.75,1058.00,4,21,25.00
02/17/2004,05:14,1058.00,1058.00,1058.00,1058.00,1,0,1.00
02/17/2004,05:15,1058.00,1058.00,1058.00,1058.00,4,0,4.00
02/17/2004,05:16,1057.75,1057.75,1057.75,1057.75,0,2,2.00
02/17/2004,05:17,1057.75,1057.75,1057.75,1057.75,0,3,3.00
02/17/2004,05:18,1057.75,1057.75,1057.75,1057.75,0,34,34.00
02/17/2004,05:19,1057.75,1057.75,1057.75,1057.75,0,19,19.00
02/17/2004,05:22,1057.75,1057.75,1057.75,1057.75,0,4,4.00
02/17/2004,05:24,1057.75,1057.75,1057.75,1057.75,0,11,11.00
02/17/2004,05:25,1057.75,1057.75,1057.75,1057.75,0,2,2.00
02/17/2004,05:26,1057.75,1057.75,1057.75,1057.75,0,5,5.00
02/17/2004,05:27,1057.75,1057.75,1057.75,1057.75,0,2,2.00
02/17/2004,05:28,1058.00,1058.00,1058.00,1058.00,1,0,1.00
02/17/2004,05:29,1057.75,1058.00,1057.75,1057.75,2,11,13.00
02/17/2004,05:30,1057.75,1057.75,1057.75,1057.75,0,2,2.00
02/17/2004,05:31,1057.75,1057.75,1057.75,1057.75,0,2,2.00
02/17/2004,05:35,1057.75,1057.75,1057.75,1057.75,0,1,1.00
02/17/2004,05:36,1057.75,1057.75,1057.75,1057.75,0,51,51.00
02/17/2004,05:39,1057.75,1057.75,1057.75,1057.75,0,50,50.00
02/17/2004,05:40,1058.00,1058.00,1058.00,1058.00,90,0,90.00
02/17/2004,05:41,1058.00,1058.00,1057.75,1058.00,12,1,13.00
02/17/2004,05:42,1058.00,1058.25,1058.00,1058.00,12,25,37.00
02/17/2004,05:43,1058.00,1058.00,1058.00,1058.00,0,95,95.00
02/17/2004,05:44,1058.25,1058.25,1058.00,1058.00,65,1,66.00
02/17/2004,05:45,1058.25,1058.75,1058.25,1058.75,213,13,226.00
02/17/2004,05:46,1058.75,1058.75,1058.50,1058.75,72,9,81.00
02/17/2004,05:47,1058.75,1058.75,1058.75,1058.75,10,0,10.00
02/17/2004,05:48,1058.50,1058.50,1058.25,1058.50,202,182,384.00
02/17/2004,05:49,1058.50,1058.50,1058.50,1058.50,8,0,8.00
02/17/2004,05:50,1058.50,1058.75,1058.50,1058.50,72,20,92.00
02/17/2004,05:51,1058.50,1058.50,1058.25,1058.25,0,3,3.00
02/17/2004,05:52,1058.50,1058.50,1058.25,1058.25,3,1,4.00
02/17/2004,05:53,1058.25,1058.25,1058.25,1058.25,0,140,140.00
02/17/2004,05:54,1058.25,1058.25,1058.00,1058.00,0,18,18.00
02/17/2004,05:55,1058.00,1058.00,1058.00,1058.00,0,1,1.00
02/17/2004,05:56,1058.00,1058.00,1058.00,1058.00,0,2,2.00
02/17/2004,05:57,1058.25,1058.25,1058.25,1058.25,7,0,7.00
02/17/2004,05:58,1058.00,1058.00,1058.00,1058.00,0,1,1.00
02/17/2004,06:00,1058.00,1058.00,1058.00,1058.00,0,57,57.00
02/17/2004,06:01,1058.00,1058.00,1057.75,1058.00,3,16,19.00
02/17/2004,06:02,1058.00,1058.00,1058.00,1058.00,2,0,2.00
02/17/2004,06:03,1058.00,1058.00,1058.00,1058.00,37,0,37.00
02/17/2004,06:07,1058.25,1058.25,1058.25,1058.25,6,0,6.00
02/17/2004,06:08,1058.25,1058.25,1058.25,1058.25,7,0,7.00
02/17/2004,06:09,1058.25,1058.25,1058.25,1058.25,8,0,8.00
02/17/2004,06:11,1058.00,1058.00,1058.00,1058.00,0,1,1.00
02/17/2004,06:12,1058.00,1058.00,1058.00,1058.00,0,2,2.00
02/17/2004,06:13,1058.00,1058.25,1058.00,1058.25,41,1,42.00
02/17/2004,06:14,1058.25,1058.25,1058.25,1058.25,28,0,28.00
02/17/2004,06:15,1058.25,1058.50,1058.25,1058.25,2,1,3.00
02/17/2004,06:16,1058.25,1058.25,1058.25,1058.25,0,6,6.00
02/17/2004,06:17,1058.25,1058.25,1058.25,1058.25,0,1,1.00
02/17/2004,06:18,1058.25,1058.25,1058.25,1058.25,0,40,40.00
02/17/2004,06:19,1058.25,1058.25,1058.25,1058.25,0,13,13.00
02/17/2004,06:24,1058.25,1058.25,1058.00,1058.00,0,3,3.00
02/17/2004,06:25,1058.00,1058.25,1058.00,1058.00,3,31,34.00
02/17/2004,06:26,1058.00,1058.25,1058.00,1058.00,6,173,179.00
02/17/2004,06:27,1058.00,1058.00,1058.00,1058.00,0,59,59.00
02/17/2004,06:29,1058.00,1058.25,1058.00,1058.00,50,79,129.00
02/17/2004,06:31,1058.00,1058.00,1058.00,1058.00,0,7,7.00
02/17/2004,06:33,1057.75,1057.75,1057.75,1057.75,0,3,3.00
02/17/2004,06:35,1057.75,1057.75,1057.75,1057.75,0,73,73.00
02/17/2004,06:36,1057.75,1057.75,1057.75,1057.75,0,16,16.00
02/17/2004,06:37,1057.75,1057.75,1057.75,1057.75,0,14,14.00
02/17/2004,06:38,1057.75,1057.75,1057.75,1057.75,0,1,1.00
02/17/2004,06:39,1057.75,1057.75,1057.75,1057.75,0,8,8.00
02/17/2004,06:41,1057.75,1057.75,1057.75,1057.75,0,55,55.00
02/17/2004,06:42,1057.75,1057.75,1057.75,1057.75,0,5,5.00
02/17/2004,06:43,1057.75,1057.75,1057.75,1057.75,0,3,3.00
02/17/2004,06:46,1057.50,1057.50,1057.50,1057.50,0,33,33.00
02/17/2004,06:47,1057.50,1057.75,1057.50,1057.75,3,1,4.00
02/17/2004,06:49,1057.75,1057.75,1057.50,1057.50,9,10,19.00
02/17/2004,06:50,1057.50,1057.50,1057.50,1057.50,0,85,85.00
02/17/2004,06:51,1057.50,1057.50,1057.50,1057.50,0,1,1.00
02/17/2004,06:52,1057.50,1057.50,1057.50,1057.50,0,3,3.00
02/17/2004,06:53,1057.50,1057.75,1057.50,1057.75,2,3,5.00
02/17/2004,06:54,1057.50,1057.50,1057.50,1057.50,0,11,11.00
02/17/2004,06:56,1057.50,1057.50,1057.50,1057.50,0,1,1.00
02/17/2004,06:57,1057.75,1057.75,1057.50,1057.50,1,3,4.00
02/17/2004,06:58,1057.50,1057.50,1057.50,1057.50,0,3,3.00
02/17/2004,06:59,1057.50,1057.50,1057.50,1057.50,0,1,1.00
02/17/2004,07:00,1057.50,1057.50,1057.50,1057.50,0,3,3.00
02/17/2004,07:01,1057.50,1057.50,1057.50,1057.50,0,77,77.00
02/17/2004,07:02,1057.50,1057.50,1057.50,1057.50,0,22,22.00
02/17/2004,07:03,1057.50,1057.75,1057.50,1057.75,1,64,65.00
02/17/2004,07:05,1057.50,1057.75,1057.50,1057.75,1,3,4.00
02/17/2004,07:06,1057.50,1057.50,1057.50,1057.50,0,1,1.00
02/17/2004,07:07,1057.50,1057.50,1057.50,1057.50,0,4,4.00
02/17/2004,07:08,1057.75,1057.75,1057.25,1057.25,1,155,156.00
02/17/2004,07:09,1057.50,1057.50,1057.50,1057.50,133,0,133.00
02/17/2004,07:10,1057.75,1058.00,1057.75,1058.00,126,0,126.00
02/17/2004,07:11,1058.00,1058.00,1057.75,1057.75,3,5,8.00
02/17/2004,07:12,1058.00,1058.00,1057.75,1057.75,1,3,4.00
02/17/2004,07:13,1057.75,1057.75,1057.75,1057.75,0,1,1.00
02/17/2004,07:14,1058.00,1058.00,1058.00,1058.00,99,0,99.00
02/17/2004,07:15,1058.00,1058.25,1058.00,1058.00,61,54,115.00
02/17/2004,07:16,1058.00,1058.00,1057.75,1057.75,0,15,15.00
02/17/2004,07:17,1058.00,1058.00,1058.00,1058.00,5,0,5.00
02/17/2004,07:18,1058.00,1058.00,1058.00,1058.00,7,0,7.00
02/17/2004,07:19,1058.00,1058.00,1057.75,1057.75,10,1,11.00
02/17/2004,07:20,1058.00,1058.00,1058.00,1058.00,10,0,10.00
02/17/2004,07:21,1058.00,1058.00,1058.00,1058.00,28,0,28.00
02/17/2004,07:22,1058.25,1058.25,1058.00,1058.00,2,40,42.00
02/17/2004,07:23,1058.00,1058.00,1058.00,1058.00,0,47,47.00
02/17/2004,07:24,1057.75,1058.00,1057.75,1058.00,48,110,158.00
02/17/2004,07:25,1057.75,1058.00,1057.75,1057.75,3,28,31.00
02/17/2004,07:26,1057.75,1057.75,1057.75,1057.75,0,59,59.00
02/17/2004,07:27,1057.75,1058.00,1057.75,1057.75,1,18,19.00
02/17/2004,07:28,1058.00,1058.00,1058.00,1058.00,1,0,1.00
02/17/2004,07:29,1058.00,1058.00,1057.75,1057.75,2,5,7.00
02/17/2004,07:30,1057.75,1058.00,1057.75,1058.00,3,77,80.00
02/17/2004,07:31,1057.75,1058.50,1057.75,1058.25,356,436,792.00
02/17/2004,07:32,1058.00,1058.50,1058.00,1058.50,88,26,114.00
02/17/2004,07:33,1058.25,1058.50,1058.25,1058.25,14,40,54.00
02/17/2004,07:34,1058.25,1058.50,1058.00,1058.25,192,96,288.00
02/17/2004,07:35,1058.25,1058.25,1058.00,1058.00,6,45,51.00
02/17/2004,07:36,1058.00,1058.25,1058.00,1058.25,2,86,88.00
02/17/2004,07:37,1058.00,1058.00,1058.00,1058.00,0,1,1.00
02/17/2004,07:38,1058.25,1058.25,1058.25,1058.25,12,0,12.00
02/17/2004,07:39,1058.25,1058.25,1058.25,1058.25,84,0,84.00
02/17/2004,07:40,1058.25,1058.50,1058.25,1058.50,11,0,11.00
02/17/2004,07:41,1058.50,1058.50,1058.50,1058.50,2,0,2.00
02/17/2004,07:42,1058.50,1059.00,1058.50,1059.00,414,7,421.00
02/17/2004,07:43,1059.00,1059.75,1059.00,1059.75,701,20,721.00
02/17/2004,07:44,1059.75,1060.25,1059.50,1059.75,492,210,702.00
02/17/2004,07:45,1059.75,1060.00,1059.75,1059.75,6,148,154.00
02/17/2004,07:46,1060.00,1060.00,1059.50,1060.00,146,162,308.00
02/17/2004,07:47,1059.75,1060.00,1059.75,1060.00,160,25,185.00
02/17/2004,07:48,1060.00,1060.00,1059.50,1059.50,11,194,205.00
02/17/2004,07:49,1059.50,1059.75,1059.50,1059.75,227,99,326.00
02/17/2004,07:50,1059.75,1060.25,1059.75,1060.00,358,84,442.00
02/17/2004,07:51,1059.75,1059.75,1059.75,1059.75,0,254,254.00
02/17/2004,07:52,1059.50,1059.75,1059.50,1059.75,117,100,217.00
02/17/2004,07:53,1059.50,1059.50,1059.50,1059.50,0,93,93.00
02/17/2004,07:54,1059.50,1059.50,1059.50,1059.50,0,89,89.00
02/17/2004,07:55,1059.25,1059.50,1059.25,1059.25,29,245,274.00
02/17/2004,07:56,1059.25,1059.50,1059.25,1059.50,56,170,226.00
02/17/2004,07:57,1059.50,1059.50,1059.25,1059.50,220,2,222.00
02/17/2004,07:58,1059.50,1059.50,1059.25,1059.50,109,2,111.00
02/17/2004,07:59,1059.25,1059.50,1059.25,1059.25,1,168,169.00
02/17/2004,08:00,1059.50,1059.50,1059.00,1059.25,34,61,95.00
02/17/2004,08:01,1059.00,1059.25,1058.75,1059.00,14,166,180.00
02/17/2004,08:02,1059.00,1059.50,1059.00,1059.25,257,87,344.00
02/17/2004,08:03,1059.00,1059.25,1059.00,1059.25,96,24,120.00
02/17/2004,08:04,1059.25,1059.50,1059.25,1059.50,44,3,47.00
02/17/2004,08:05,1059.50,1059.50,1059.25,1059.25,52,133,185.00
02/17/2004,08:06,1059.25,1059.25,1059.25,1059.25,0,144,144.00
02/17/2004,08:07,1059.25,1059.25,1059.25,1059.25,0,15,15.00
02/17/2004,08:08,1059.25,1059.50,1059.25,1059.25,1,5,6.00
02/17/2004,08:09,1059.50,1059.50,1059.25,1059.25,2,13,15.00
02/17/2004,08:10,1059.25,1059.50,1059.25,1059.25,1,12,13.00
02/17/2004,08:11,1059.25,1059.25,1059.25,1059.25,0,55,55.00
02/17/2004,08:12,1059.25,1059.50,1059.25,1059.25,1,77,78.00
02/17/2004,08:13,1059.25,1059.25,1059.25,1059.25,0,129,129.00
02/17/2004,08:14,1059.25,1059.25,1059.25,1059.25,0,34,34.00
02/17/2004,08:15,1059.25,1059.50,1059.25,1059.25,27,68,95.00
02/17/2004,08:16,1059.25,1059.25,1059.00,1059.00,16,135,151.00
02/17/2004,08:17,1059.25,1059.25,1059.00,1059.25,25,2,27.00
02/17/2004,08:18,1059.25,1059.25,1059.00,1059.00,50,11,61.00
02/17/2004,08:19,1059.00,1059.00,1059.00,1059.00,0,33,33.00
02/17/2004,08:20,1059.00,1059.25,1059.00,1059.25,2,29,31.00
02/17/2004,08:21,1059.25,1059.25,1059.00,1059.00,5,11,16.00
02/17/2004,08:22,1059.00,1059.00,1058.75,1058.75,0,72,72.00
02/17/2004,08:23,1059.00,1059.00,1058.75,1059.00,106,2,108.00
02/17/2004,08:24,1058.75,1059.00,1058.75,1059.00,19,28,47.00
02/17/2004,08:25,1059.00,1059.00,1058.75,1058.75,11,6,17.00
02/17/2004,08:26,1058.75,1059.00,1058.75,1059.00,232,107,339.00
02/17/2004,08:27,1059.00,1059.00,1058.75,1059.00,210,1,211.00
02/17/2004,08:28,1059.00,1059.25,1059.00,1059.00,62,14,76.00
02/17/2004,08:29,1058.75,1059.25,1058.75,1059.00,215,42,257.00
02/17/2004,08:30,1059.00,1059.50,1059.00,1059.50,609,45,654.00
02/17/2004,08:31,1059.25,1060.00,1059.25,1060.00,2993,1414,4407.00
02/17/2004,08:32,1060.00,1060.25,1059.50,1059.75,1244,1463,2707.00
02/17/2004,08:33,1059.75,1060.50,1059.50,1060.50,2000,680,2680.00
02/17/2004,08:34,1060.50,1061.25,1060.25,1061.00,3132,1661,4793.00
02/17/2004,08:35,1061.00,1061.25,1060.75,1060.75,1395,791,2186.00
02/17/2004,08:36,1060.75,1060.75,1060.25,1060.25,691,2981,3672.00
02/17/2004,08:37,1060.25,1060.50,1059.75,1060.25,888,2073,2961.00
02/17/2004,08:38,1060.00,1060.25,1059.75,1060.00,1736,794,2530.00
02/17/2004,08:39,1060.25,1060.25,1059.50,1059.75,434,2510,2944.00
02/17/2004,08:40,1059.50,1059.75,1059.50,1059.50,195,1329,1524.00
02/17/2004,08:41,1059.50,1060.00,1059.50,1059.75,977,730,1707.00
02/17/2004,08:42,1059.75,1059.75,1059.50,1059.75,307,1009,1316.00
02/17/2004,08:43,1059.75,1060.00,1059.75,1060.00,507,151,658.00
02/17/2004,08:44,1060.00,1060.00,1059.50,1059.75,744,1293,2037.00
02/17/2004,08:45,1060.00,1060.75,1059.75,1060.00,2552,1052,3604.00
02/17/2004,08:46,1060.25,1060.50,1060.00,1060.25,365,372,737.00
02/17/2004,08:47,1060.25,1060.75,1060.00,1060.25,998,860,1858.00
02/17/2004,08:48,1060.25,1060.25,1059.75,1059.75,267,616,883.00
02/17/2004,08:49,1059.75,1060.25,1059.75,1060.25,907,169,1076.00
02/17/2004,08:50,1060.25,1060.25,1059.75,1059.75,214,959,1173.00
02/17/2004,08:51,1059.50,1059.75,1059.00,1059.00,968,2879,3847.00
02/17/2004,08:52,1059.25,1059.25,1058.50,1058.75,1114,2347,3461.00
02/17/2004,08:53,1058.75,1059.25,1058.75,1059.25,1095,420,1515.00
02/17/2004,08:54,1059.00,1059.50,1059.00,1059.25,985,141,1126.00
02/17/2004,08:55,1059.25,1059.25,1058.75,1058.75,124,1495,1619.00
02/17/2004,08:56,1058.75,1059.25,1058.50,1059.00,502,516,1018.00
02/17/2004,08:57,1059.25,1059.25,1058.75,1059.25,591,319,910.00
02/17/2004,08:58,1059.25,1059.75,1059.25,1059.75,1107,741,1848.00
02/17/2004,08:59,1059.50,1060.25,1059.50,1059.75,2386,527,2913.00
02/17/2004,09:00,1060.00,1060.00,1059.50,1059.50,446,646,1092.00
02/17/2004,09:01,1059.75,1059.75,1059.25,1059.50,98,677,775.00
02/17/2004,09:02,1059.25,1060.00,1059.25,1059.75,792,331,1123.00
02/17/2004,09:03,1059.75,1060.75,1059.50,1060.75,3193,303,3496.00
02/17/2004,09:04,1060.75,1061.25,1060.50,1061.00,2114,1736,3850.00
02/17/2004,09:05,1061.00,1061.25,1060.50,1060.75,859,427,1286.00
02/17/2004,09:06,1060.50,1061.00,1060.25,1060.25,1155,823,1978.00
02/17/2004,09:07,1060.25,1060.25,1060.00,1060.00,424,730,1154.00
02/17/2004,09:08,1060.00,1060.50,1060.00,1060.25,1068,311,1379.00
02/17/2004,09:09,1060.25,1061.00,1060.00,1060.75,2252,333,2585.00
02/17/2004,09:10,1060.75,1060.75,1060.25,1060.25,229,526,755.00
02/17/2004,09:11,1060.50,1060.50,1059.75,1060.00,350,1176,1526.00
02/17/2004,09:12,1060.00,1060.00,1059.25,1059.25,413,1500,1913.00
02/17/2004,09:13,1059.25,1059.75,1059.00,1059.75,1316,1173,2489.00
02/17/2004,09:14,1059.75,1060.00,1059.25,1059.50,110,872,982.00
02/17/2004,09:15,1059.25,1059.50,1059.00,1059.00,409,1316,1725.00
02/17/2004,09:16,1059.00,1059.50,1059.00,1059.25,639,518,1157.00
02/17/2004,09:17,1059.25,1059.50,1059.00,1059.25,383,354,737.00
02/17/2004,09:18,1059.50,1059.75,1059.50,1059.50,717,465,1182.00
02/17/2004,09:19,1059.50,1060.25,1059.50,1060.25,1180,58,1238.00
02/17/2004,09:20,1060.00,1060.50,1059.75,1059.75,1047,1997,3044.00
02/17/2004,09:21,1059.75,1059.75,1059.00,1059.25,754,1089,1843.00
02/17/2004,09:22,1059.25,1059.50,1059.25,1059.25,39,440,479.00
02/17/2004,09:23,1059.25,1059.25,1058.75,1058.75,251,1674,1925.00
02/17/2004,09:24,1058.75,1059.50,1058.75,1059.00,1769,892,2661.00
02/17/2004,09:25,1059.00,1059.25,1059.00,1059.25,439,344,783.00
02/17/2004,09:26,1059.25,1059.50,1059.00,1059.00,172,70,242.00
02/17/2004,09:27,1059.00,1059.25,1058.75,1059.25,398,342,740.00
02/17/2004,09:28,1059.00,1059.75,1059.00,1059.50,1228,567,1795.00
02/17/2004,09:29,1059.25,1059.75,1059.25,1059.25,181,376,557.00
02/17/2004,09:30,1059.25,1059.75,1059.25,1059.75,296,64,360.00
02/17/2004,09:31,1059.50,1060.00,1059.50,1059.50,1568,323,1891.00
02/17/2004,09:32,1059.50,1059.75,1059.25,1059.50,96,476,572.00
02/17/2004,09:33,1059.25,1059.75,1059.25,1059.50,249,701,950.00
02/17/2004,09:34,1059.50,1060.25,1059.50,1059.75,920,678,1598.00
02/17/2004,09:35,1059.75,1060.00,1059.50,1060.00,179,307,486.00
02/17/2004,09:36,1060.00,1060.25,1059.75,1060.00,666,435,1101.00
02/17/2004,09:37,1060.00,1060.50,1059.75,1060.25,1830,1363,3193.00
02/17/2004,09:38,1060.00,1060.50,1060.00,1060.50,1363,238,1601.00
02/17/2004,09:39,1060.50,1060.50,1059.75,1059.75,454,1141,1595.00
02/17/2004,09:40,1059.75,1060.25,1059.75,1060.00,387,368,755.00
02/17/2004,09:41,1060.00,1060.25,1059.75,1060.00,276,152,428.00
02/17/2004,09:42,1060.00,1061.75,1060.00,1061.00,7375,1307,8682.00
02/17/2004,09:43,1060.75,1061.00,1060.25,1060.50,1347,2875,4222.00
02/17/2004,09:44,1060.25,1060.50,1060.25,1060.25,128,92,220.00
02/17/2004,09:45,1060.25,1060.50,1060.25,1060.50,543,150,693.00
02/17/2004,09:46,1060.50,1060.50,1059.75,1059.75,189,1907,2096.00
02/17/2004,09:47,1059.75,1060.00,1059.50,1060.00,437,1211,1648.00
02/17/2004,09:48,1059.75,1060.00,1059.75,1059.75,311,956,1267.00
02/17/2004,09:49,1060.00,1060.00,1059.75,1060.00,404,63,467.00
02/17/2004,09:50,1060.00,1060.75,1060.00,1060.75,1138,458,1596.00
02/17/2004,09:51,1060.75,1061.00,1060.25,1060.50,1772,1010,2782.00
02/17/2004,09:52,1060.50,1060.50,1060.25,1060.25,263,527,790.00
02/17/2004,09:53,1060.25,1060.50,1060.25,1060.25,13,175,188.00
02/17/2004,09:54,1060.25,1060.75,1060.00,1060.50,939,262,1201.00
02/17/2004,09:55,1060.50,1060.50,1060.25,1060.25,150,4,154.00
02/17/2004,09:56,1060.50,1060.50,1060.00,1060.25,709,318,1027.00
02/17/2004,09:57,1060.25,1060.25,1059.50,1060.00,893,2060,2953.00
02/17/2004,09:58,1060.00,1061.25,1060.00,1061.00,2158,645,2803.00
02/17/2004,09:59,1061.00,1061.00,1060.50,1060.50,60,836,896.00
02/17/2004,10:00,1060.50,1061.00,1060.50,1060.75,440,43,483.00
02/17/2004,10:01,1061.00,1061.25,1060.50,1061.00,1408,125,1533.00
02/17/2004,10:02,1061.00,1061.50,1060.75,1061.25,1678,1423,3101.00
02/17/2004,10:03,1061.00,1061.25,1060.75,1060.75,609,457,1066.00
02/17/2004,10:04,1060.75,1061.00,1060.50,1060.75,71,908,979.00
02/17/2004,10:05,1060.75,1060.75,1060.50,1060.75,448,56,504.00
02/17/2004,10:06,1060.75,1060.75,1060.50,1060.50,97,10,107.00
02/17/2004,10:07,1060.75,1061.00,1060.50,1061.00,398,15,413.00
02/17/2004,10:08,1060.75,1061.25,1060.75,1061.00,1500,165,1665.00
02/17/2004,10:09,1061.00,1061.50,1061.00,1061.00,1088,409,1497.00
02/17/2004,10:10,1061.00,1061.25,1060.75,1061.00,224,522,746.00
02/17/2004,10:11,1061.00,1062.25,1061.00,1061.75,4813,1453,6266.00
02/17/2004,10:12,1061.75,1062.50,1061.50,1062.00,3839,2306,6145.00
02/17/2004,10:13,1062.00,1062.25,1061.50,1061.50,721,707,1428.00
02/17/2004,10:14,1061.50,1061.75,1061.50,1061.50,64,1072,1136.00
02/17/2004,10:15,1061.75,1061.75,1061.25,1061.25,98,430,528.00
02/17/2004,10:16,1061.25,1061.50,1061.00,1061.25,276,852,1128.00
02/17/2004,10:17,1061.25,1061.50,1061.00,1061.00,35,478,513.00
02/17/2004,10:18,1061.25,1061.50,1061.00,1061.50,910,85,995.00
02/17/2004,10:19,1061.50,1061.50,1061.25,1061.50,180,50,230.00
02/17/2004,10:20,1061.50,1061.75,1061.25,1061.75,214,91,305.00
02/17/2004,10:21,1061.50,1061.50,1061.25,1061.25,226,119,345.00
02/17/2004,10:22,1061.25,1061.50,1061.25,1061.25,3,81,84.00
02/17/2004,10:23,1061.25,1061.50,1060.75,1061.00,28,1231,1259.00
02/17/2004,10:24,1061.00,1061.00,1060.75,1060.75,203,1813,2016.00
02/17/2004,10:25,1061.00,1061.25,1060.75,1061.00,448,113,561.00
02/17/2004,10:26,1061.25,1061.25,1061.00,1061.25,8,225,233.00
02/17/2004,10:27,1061.00,1061.50,1061.00,1061.25,795,347,1142.00
02/17/2004,10:28,1061.25,1061.50,1061.00,1061.25,428,215,643.00
02/17/2004,10:29,1061.50,1061.50,1061.25,1061.50,629,49,678.00
02/17/2004,10:30,1061.25,1061.50,1061.25,1061.25,167,464,631.00
02/17/2004,10:31,1061.25,1061.75,1061.00,1061.75,465,483,948.00
02/17/2004,10:32,1061.50,1062.00,1061.25,1062.00,1949,745,2694.00
02/17/2004,10:33,1062.00,1062.00,1061.50,1061.50,1080,910,1990.00
02/17/2004,10:34,1061.50,1061.50,1061.25,1061.25,4,884,888.00
02/17/2004,10:35,1061.00,1061.50,1061.00,1061.25,269,12,281.00
02/17/2004,10:36,1061.25,1061.50,1061.25,1061.25,7,311,318.00
02/17/2004,10:37,1061.25,1061.25,1061.00,1061.25,303,651,954.00
02/17/2004,10:38,1061.25,1061.50,1061.25,1061.25,446,471,917.00
02/17/2004,10:39,1061.25,1061.50,1061.25,1061.25,2,118,120.00
02/17/2004,10:40,1061.25,1061.50,1061.00,1061.25,332,153,485.00
02/17/2004,10:41,1061.25,1061.75,1061.25,1061.25,931,536,1467.00
02/17/2004,10:42,1061.50,1061.50,1061.25,1061.50,337,1,338.00
02/17/2004,10:43,1061.50,1061.75,1061.50,1061.50,78,130,208.00
02/17/2004,10:44,1061.50,1061.75,1061.00,1061.25,224,425,649.00
02/17/2004,10:45,1061.25,1061.75,1061.00,1061.50,481,221,702.00
02/17/2004,10:46,1061.50,1061.75,1061.25,1061.25,21,241,262.00
02/17/2004,10:47,1061.50,1061.50,1061.25,1061.25,24,32,56.00
02/17/2004,10:48,1061.50,1061.50,1061.25,1061.25,39,22,61.00
02/17/2004,10:49,1061.25,1061.75,1061.25,1061.50,230,99,329.00
02/17/2004,10:50,1061.50,1061.50,1061.25,1061.50,67,11,78.00
02/17/2004,10:51,1061.25,1061.50,1061.25,1061.50,214,5,219.00
02/17/2004,10:52,1061.50,1061.75,1061.25,1061.75,1188,15,1203.00
02/17/2004,10:53,1061.75,1061.75,1061.25,1061.25,544,624,1168.00
02/17/2004,10:54,1061.50,1061.75,1061.25,1061.50,703,148,851.00
02/17/2004,10:55,1061.50,1061.50,1061.00,1061.25,460,851,1311.00
02/17/2004,10:56,1061.25,1061.50,1061.25,1061.25,81,271,352.00
02/17/2004,10:57,1061.50,1062.00,1061.50,1061.50,945,215,1160.00
02/17/2004,10:58,1061.75,1062.00,1061.50,1061.75,164,116,280.00
02/17/2004,10:59,1061.75,1061.75,1061.25,1061.50,23,310,333.00
02/17/2004,11:00,1061.25,1061.50,1061.00,1061.00,28,589,617.00
02/17/2004,11:01,1061.00,1061.50,1061.00,1061.25,600,112,712.00
02/17/2004,11:02,1061.25,1061.50,1061.25,1061.25,59,31,90.00
02/17/2004,11:03,1061.25,1061.50,1061.25,1061.50,101,9,110.00
02/17/2004,11:04,1061.50,1061.75,1061.25,1061.25,539,82,621.00
02/17/2004,11:05,1061.25,1061.50,1061.25,1061.50,297,2,299.00
02/17/2004,11:06,1061.50,1061.75,1061.50,1061.50,163,272,435.00
02/17/2004,11:07,1061.50,1061.75,1061.25,1061.75,86,96,182.00
02/17/2004,11:08,1061.75,1062.00,1061.50,1062.00,1871,636,2507.00
02/17/2004,11:09,1061.75,1062.25,1061.75,1062.00,726,187,913.00
02/17/2004,11:10,1061.75,1062.00,1061.75,1061.75,390,185,575.00
02/17/2004,11:11,1061.75,1062.25,1061.75,1061.75,295,83,378.00
02/17/2004,11:12,1062.00,1062.25,1061.75,1062.00,325,22,347.00
02/17/2004,11:13,1062.00,1062.50,1062.00,1062.00,1284,556,1840.00
02/17/2004,11:14,1062.00,1062.25,1061.75,1062.00,490,467,957.00
02/17/2004,11:15,1062.25,1062.25,1062.00,1062.00,108,16,124.00
02/17/2004,11:16,1062.25,1062.50,1062.00,1062.25,553,46,599.00
02/17/2004,11:17,1062.25,1062.25,1062.00,1062.00,258,51,309.00
02/17/2004,11:18,1062.00,1062.25,1061.75,1062.25,311,260,571.00
02/17/2004,11:19,1062.25,1063.00,1062.25,1062.75,3607,903,4510.00
02/17/2004,11:20,1062.75,1063.50,1062.75,1063.50,4164,1378,5542.00
02/17/2004,11:21,1063.50,1064.00,1063.25,1063.50,3614,1008,4622.00
02/17/2004,11:22,1063.50,1063.75,1063.50,1063.50,198,143,341.00
02/17/2004,11:23,1063.50,1064.00,1063.50,1063.75,1255,343,1598.00
02/17/2004,11:24,1063.75,1063.75,1063.50,1063.50,133,441,574.00
02/17/2004,11:25,1063.50,1063.75,1063.25,1063.25,109,617,726.00
02/17/2004,11:26,1063.50,1063.75,1063.25,1063.75,571,124,695.00
02/17/2004,11:27,1063.50,1064.00,1063.50,1064.00,956,351,1307.00
02/17/2004,11:28,1063.75,1063.75,1063.50,1063.75,241,352,593.00
02/17/2004,11:29,1063.50,1063.50,1063.25,1063.25,60,751,811.00
02/17/2004,11:30,1063.25,1063.75,1063.25,1063.50,562,167,729.00
02/17/2004,11:31,1063.75,1064.00,1063.25,1063.75,710,271,981.00
02/17/2004,11:32,1063.75,1064.00,1063.50,1064.00,314,465,779.00
02/17/2004,11:33,1063.75,1064.00,1063.50,1063.75,29,528,557.00
02/17/2004,11:34,1063.50,1063.75,1063.50,1063.50,15,151,166.00
02/17/2004,11:35,1063.50,1063.50,1063.25,1063.25,0,544,544.00
02/17/2004,11:36,1063.50,1063.50,1063.25,1063.50,305,96,401.00
02/17/2004,11:37,1063.25,1063.50,1063.25,1063.50,78,125,203.00
02/17/2004,11:38,1063.25,1063.50,1063.25,1063.25,25,381,406.00
02/17/2004,11:39,1063.25,1063.50,1063.25,1063.25,5,321,326.00
02/17/2004,11:40,1063.25,1063.25,1063.00,1063.25,119,482,601.00
02/17/2004,11:41,1063.00,1063.75,1063.00,1063.75,717,100,817.00
02/17/2004,11:42,1063.50,1063.50,1063.25,1063.50,228,130,358.00
02/17/2004,11:43,1063.25,1063.50,1063.25,1063.25,4,235,239.00
02/17/2004,11:44,1063.50,1063.50,1063.00,1063.25,16,79,95.00
02/17/2004,11:45,1063.00,1063.25,1063.00,1063.00,25,30,55.00
02/17/2004,11:46,1063.00,1063.00,1062.50,1063.00,421,1273,1694.00
02/17/2004,11:47,1063.00,1063.00,1062.75,1062.75,97,28,125.00
02/17/2004,11:48,1062.75,1063.00,1062.50,1062.75,4,558,562.00
02/17/2004,11:49,1062.75,1062.75,1062.50,1062.50,22,157,179.00
02/17/2004,11:50,1062.50,1062.75,1062.25,1062.25,33,904,937.00
02/17/2004,11:51,1062.25,1062.75,1062.25,1062.75,868,254,1122.00
02/17/2004,11:52,1062.75,1062.75,1062.50,1062.75,14,11,25.00
02/17/2004,11:53,1062.75,1062.75,1062.50,1062.75,1016,157,1173.00
02/17/2004,11:54,1062.75,1063.00,1062.50,1062.75,488,211,699.00
02/17/2004,11:55,1062.75,1062.75,1062.25,1062.25,18,821,839.00
02/17/2004,11:56,1062.25,1062.75,1062.25,1062.50,300,11,311.00
02/17/2004,11:57,1062.75,1062.75,1062.50,1062.50,16,144,160.00
02/17/2004,11:58,1062.75,1062.75,1062.50,1062.75,69,19,88.00
02/17/2004,11:59,1062.50,1062.75,1062.50,1062.75,126,31,157.00
02/17/2004,12:00,1062.75,1063.00,1062.50,1062.75,474,101,575.00
02/17/2004,12:01,1062.75,1062.75,1062.50,1062.75,32,18,50.00
02/17/2004,12:02,1062.75,1063.00,1062.50,1062.75,374,77,451.00
02/17/2004,12:03,1062.75,1063.00,1062.75,1062.75,232,171,403.00
02/17/2004,12:04,1063.00,1063.00,1062.75,1063.00,18,70,88.00
02/17/2004,12:05,1062.75,1063.00,1062.75,1062.75,24,633,657.00
02/17/2004,12:06,1063.00,1063.00,1062.50,1062.75,197,122,319.00
02/17/2004,12:07,1062.75,1063.00,1062.75,1062.75,136,4,140.00
02/17/2004,12:08,1063.00,1063.00,1062.75,1063.00,29,63,92.00
02/17/2004,12:09,1062.75,1063.00,1062.75,1063.00,13,183,196.00
02/17/2004,12:10,1063.00,1063.75,1063.00,1063.50,1879,25,1904.00
02/17/2004,12:11,1063.75,1063.75,1063.25,1063.25,655,250,905.00
02/17/2004,12:12,1063.25,1063.50,1063.25,1063.25,201,15,216.00
02/17/2004,12:13,1063.50,1063.75,1063.50,1063.50,217,181,398.00
02/17/2004,12:14,1063.75,1063.75,1063.50,1063.50,148,37,185.00
02/17/2004,12:15,1063.50,1063.75,1063.25,1063.25,217,449,666.00
02/17/2004,12:16,1063.25,1063.50,1063.00,1063.25,15,775,790.00
02/17/2004,12:17,1063.25,1063.25,1063.00,1063.00,259,251,510.00
02/17/2004,12:18,1063.00,1063.00,1063.00,1063.00,0,84,84.00
02/17/2004,12:19,1063.00,1063.00,1062.50,1062.50,32,1047,1079.00
02/17/2004,12:20,1062.75,1063.00,1062.50,1062.50,273,159,432.00
02/17/2004,12:21,1062.50,1062.75,1062.50,1062.75,317,92,409.00
02/17/2004,12:22,1062.75,1063.00,1062.50,1062.75,186,122,308.00
02/17/2004,12:23,1062.50,1062.75,1062.50,1062.75,6,10,16.00
02/17/2004,12:24,1062.50,1062.75,1062.50,1062.75,315,7,322.00
02/17/2004,12:25,1062.75,1063.00,1062.25,1062.50,252,499,751.00
02/17/2004,12:26,1062.50,1062.50,1062.00,1062.25,660,982,1642.00
02/17/2004,12:27,1062.00,1062.25,1061.50,1061.75,631,2400,3031.00
02/17/2004,12:28,1061.75,1062.00,1061.50,1062.00,781,604,1385.00
02/17/2004,12:29,1062.00,1062.25,1061.75,1062.00,316,143,459.00
02/17/2004,12:30,1062.00,1062.25,1061.75,1062.00,459,825,1284.00
02/17/2004,12:31,1062.00,1062.25,1062.00,1062.25,905,29,934.00
02/17/2004,12:32,1062.25,1062.75,1062.25,1062.50,715,432,1147.00
02/17/2004,12:33,1062.50,1062.50,1062.00,1062.25,140,1088,1228.00
02/17/2004,12:34,1062.00,1062.50,1062.00,1062.25,630,210,840.00
02/17/2004,12:35,1062.50,1062.50,1062.00,1062.25,156,302,458.00
02/17/2004,12:36,1062.25,1062.25,1061.75,1061.75,140,365,505.00
02/17/2004,12:37,1062.00,1062.25,1061.75,1062.25,250,21,271.00
02/17/2004,12:38,1062.00,1062.25,1062.00,1062.25,551,27,578.00
02/17/2004,12:39,1062.25,1062.50,1062.00,1062.00,227,59,286.00
02/17/2004,12:40,1062.00,1062.25,1062.00,1062.25,20,9,29.00
02/17/2004,12:41,1062.25,1062.50,1061.50,1061.75,159,995,1154.00
02/17/2004,12:42,1061.50,1062.00,1061.50,1061.75,523,273,796.00
02/17/2004,12:43,1061.75,1061.75,1061.50,1061.50,562,217,779.00
02/17/2004,12:44,1061.50,1062.00,1061.50,1061.75,587,243,830.00
02/17/2004,12:45,1061.75,1062.00,1061.50,1061.50,3,278,281.00
02/17/2004,12:46,1061.50,1062.00,1061.50,1061.75,360,180,540.00
02/17/2004,12:47,1061.75,1062.50,1061.75,1062.25,902,148,1050.00
02/17/2004,12:48,1062.25,1062.50,1062.25,1062.50,36,410,446.00
02/17/2004,12:49,1062.25,1062.50,1062.00,1062.00,16,556,572.00
02/17/2004,12:50,1062.00,1062.25,1062.00,1062.00,4,139,143.00
02/17/2004,12:51,1062.00,1062.25,1062.00,1062.00,12,13,25.00
02/17/2004,12:52,1062.25,1062.50,1062.00,1062.25,560,82,642.00
02/17/2004,12:53,1062.50,1062.50,1062.25,1062.25,774,15,789.00
02/17/2004,12:54,1062.25,1063.00,1062.25,1063.00,1203,11,1214.00
02/17/2004,12:55,1063.00,1063.25,1062.75,1063.00,1498,238,1736.00
02/17/2004,12:56,1063.00,1063.25,1062.50,1062.50,301,321,622.00
02/17/2004,12:57,1062.50,1062.75,1062.25,1062.50,380,373,753.00
02/17/2004,12:58,1062.25,1062.50,1062.25,1062.50,106,14,120.00
02/17/2004,12:59,1062.75,1062.75,1062.50,1062.75,13,14,27.00
02/17/2004,13:00,1062.75,1062.75,1062.25,1062.50,360,240,600.00
02/17/2004,13:01,1062.75,1062.75,1062.50,1062.75,277,8,285.00
02/17/2004,13:02,1063.00,1063.00,1062.75,1063.00,7,137,144.00
02/17/2004,13:03,1063.00,1063.00,1062.75,1063.00,41,56,97.00
02/17/2004,13:04,1063.00,1063.00,1062.75,1063.00,6,10,16.00
02/17/2004,13:05,1062.75,1063.00,1062.75,1063.00,651,46,697.00
02/17/2004,13:06,1063.00,1063.25,1062.00,1062.25,201,782,983.00
02/17/2004,13:07,1062.25,1062.50,1062.00,1062.50,222,434,656.00
02/17/2004,13:08,1062.25,1062.50,1062.25,1062.25,8,63,71.00
02/17/2004,13:09,1062.50,1062.50,1062.25,1062.50,337,78,415.00
02/17/2004,13:10,1062.50,1062.75,1062.25,1062.50,223,110,333.00
02/17/2004,13:11,1062.75,1063.00,1062.75,1063.00,339,31,370.00
02/17/2004,13:12,1063.00,1063.00,1062.50,1062.75,56,169,225.00
02/17/2004,13:13,1062.75,1063.00,1062.50,1062.75,127,124,251.00
02/17/2004,13:14,1062.75,1062.75,1062.50,1062.75,148,310,458.00
02/17/2004,13:15,1062.75,1062.75,1062.50,1062.75,241,4,245.00
02/17/2004,13:16,1062.75,1062.75,1062.75,1062.75,72,0,72.00
02/17/2004,13:17,1062.75,1063.25,1062.75,1063.00,1202,220,1422.00
02/17/2004,13:18,1063.00,1063.50,1063.00,1063.25,1947,700,2647.00
02/17/2004,13:19,1063.25,1063.75,1063.00,1063.50,900,494,1394.00
02/17/2004,13:20,1063.25,1064.00,1063.25,1064.00,3012,292,3304.00
02/17/2004,13:21,1064.00,1065.00,1064.00,1064.75,5253,1331,6584.00
02/17/2004,13:22,1064.75,1065.00,1064.50,1064.75,1168,763,1931.00
02/17/2004,13:23,1064.75,1065.00,1064.50,1064.75,941,292,1233.00
02/17/2004,13:24,1064.75,1064.75,1064.50,1064.75,489,651,1140.00
02/17/2004,13:25,1064.50,1064.75,1064.25,1064.25,62,1159,1221.00
02/17/2004,13:26,1064.00,1064.50,1064.00,1064.25,917,671,1588.00
02/17/2004,13:27,1064.25,1064.75,1064.00,1064.75,982,299,1281.00
02/17/2004,13:28,1064.50,1064.75,1064.25,1064.50,168,260,428.00
02/17/2004,13:29,1064.50,1064.50,1064.25,1064.25,128,108,236.00
02/17/2004,13:30,1064.25,1064.50,1064.25,1064.50,89,36,125.00
02/17/2004,13:31,1064.50,1064.75,1064.25,1064.50,970,58,1028.00
02/17/2004,13:32,1064.50,1064.75,1064.50,1064.75,189,57,246.00
02/17/2004,13:33,1064.50,1065.00,1064.50,1064.50,877,138,1015.00
02/17/2004,13:34,1064.75,1065.00,1064.50,1064.75,277,51,328.00
02/17/2004,13:35,1064.75,1064.75,1064.50,1064.50,22,220,242.00
02/17/2004,13:36,1064.50,1064.50,1064.25,1064.25,109,310,419.00
02/17/2004,13:37,1064.25,1064.50,1064.00,1064.00,159,636,795.00
02/17/2004,13:38,1064.00,1064.25,1063.75,1064.00,338,782,1120.00
02/17/2004,13:39,1063.75,1064.00,1063.50,1063.50,343,986,1329.00
02/17/2004,13:40,1063.50,1064.00,1063.50,1063.75,306,142,448.00
02/17/2004,13:41,1063.75,1064.00,1063.50,1063.50,224,400,624.00
02/17/2004,13:42,1063.75,1064.00,1063.50,1064.00,319,55,374.00
02/17/2004,13:43,1063.75,1064.00,1063.75,1063.75,6,27,33.00
02/17/2004,13:44,1063.75,1063.75,1063.50,1063.75,95,417,512.00
02/17/2004,13:45,1063.75,1064.00,1063.75,1063.75,73,30,103.00
02/17/2004,13:46,1064.00,1064.25,1063.75,1064.25,1042,362,1404.00
02/17/2004,13:47,1064.25,1064.50,1064.00,1064.25,829,247,1076.00
02/17/2004,13:48,1064.25,1064.50,1064.00,1064.00,159,274,433.00
02/17/2004,13:49,1064.25,1064.25,1064.00,1064.25,434,8,442.00
02/17/2004,13:50,1064.25,1064.50,1064.00,1064.00,594,128,722.00
02/17/2004,13:51,1064.25,1064.25,1064.00,1064.00,13,186,199.00
02/17/2004,13:52,1064.00,1064.25,1063.75,1063.75,159,233,392.00
02/17/2004,13:53,1063.75,1064.00,1063.75,1063.75,15,125,140.00
02/17/2004,13:54,1063.75,1064.00,1063.50,1063.50,122,281,403.00
02/17/2004,13:55,1063.75,1063.75,1063.50,1063.75,528,8,536.00
02/17/2004,13:56,1063.75,1064.25,1063.50,1064.00,836,52,888.00
02/17/2004,13:57,1064.25,1064.25,1064.00,1064.25,241,6,247.00
02/17/2004,13:58,1064.25,1064.50,1064.00,1064.50,617,377,994.00
02/17/2004,13:59,1064.50,1064.75,1064.25,1064.75,723,78,801.00
02/17/2004,14:00,1064.75,1065.00,1064.50,1065.00,1194,482,1676.00
02/17/2004,14:01,1065.00,1065.00,1064.50,1064.50,36,571,607.00
02/17/2004,14:02,1064.75,1064.75,1064.25,1064.25,287,1279,1566.00
02/17/2004,14:03,1064.25,1064.25,1063.75,1064.00,779,710,1489.00
02/17/2004,14:04,1064.00,1064.50,1064.00,1064.00,516,354,870.00
02/17/2004,14:05,1064.00,1064.25,1063.75,1063.75,115,157,272.00
02/17/2004,14:06,1063.75,1064.50,1063.75,1064.25,418,40,458.00
02/17/2004,14:07,1064.50,1064.75,1064.25,1064.75,1518,18,1536.00
02/17/2004,14:08,1064.75,1065.00,1064.25,1064.25,780,581,1361.00
02/17/2004,14:09,1064.25,1064.50,1063.75,1064.25,304,1103,1407.00
02/17/2004,14:10,1064.25,1064.25,1063.50,1063.75,398,1059,1457.00
02/17/2004,14:11,1063.75,1064.00,1063.50,1063.75,467,89,556.00
02/17/2004,14:12,1063.75,1064.00,1063.25,1063.25,202,1212,1414.00
02/17/2004,14:13,1063.50,1063.75,1062.75,1062.75,585,1925,2510.00
02/17/2004,14:14,1062.75,1063.25,1062.75,1063.00,1174,1204,2378.00
02/17/2004,14:15,1063.00,1063.25,1062.75,1063.25,1034,99,1133.00
02/17/2004,14:16,1063.25,1063.50,1062.75,1063.00,986,276,1262.00
02/17/2004,14:17,1063.00,1063.25,1063.00,1063.25,114,37,151.00
02/17/2004,14:18,1063.25,1063.25,1063.00,1063.00,11,42,53.00
02/17/2004,14:19,1063.25,1063.25,1063.00,1063.25,33,55,88.00
02/17/2004,14:20,1063.25,1063.50,1063.00,1063.25,699,481,1180.00
02/17/2004,14:21,1063.25,1063.25,1063.00,1063.25,155,72,227.00
02/17/2004,14:22,1063.50,1063.50,1063.00,1063.25,185,135,320.00
02/17/2004,14:23,1063.50,1063.75,1063.25,1063.50,318,124,442.00
02/17/2004,14:24,1063.75,1063.75,1063.50,1063.50,67,17,84.00
02/17/2004,14:25,1063.75,1063.75,1063.50,1063.75,539,32,571.00
02/17/2004,14:26,1063.75,1064.00,1063.50,1063.75,398,310,708.00
02/17/2004,14:27,1063.75,1063.75,1063.50,1063.50,374,125,499.00
02/17/2004,14:28,1063.75,1063.75,1063.50,1063.50,17,28,45.00
02/17/2004,14:29,1063.50,1063.50,1062.75,1063.25,621,1060,1681.00
02/17/2004,14:30,1063.25,1063.25,1062.75,1062.75,85,568,653.00
02/17/2004,14:31,1063.00,1063.00,1062.50,1062.75,263,491,754.00
02/17/2004,14:32,1063.00,1063.25,1062.50,1062.50,417,851,1268.00
02/17/2004,14:33,1062.50,1062.75,1062.50,1062.50,29,726,755.00
02/17/2004,14:34,1062.50,1062.75,1062.25,1062.25,52,900,952.00
02/17/2004,14:35,1062.50,1063.00,1062.25,1062.75,1095,466,1561.00
02/17/2004,14:36,1062.75,1062.75,1062.25,1062.50,73,502,575.00
02/17/2004,14:37,1062.50,1062.75,1062.25,1062.50,620,353,973.00
02/17/2004,14:38,1062.50,1063.00,1062.50,1062.75,324,399,723.00
02/17/2004,14:39,1062.75,1063.25,1062.50,1063.25,1473,35,1508.00
02/17/2004,14:40,1063.25,1063.75,1063.00,1063.50,1097,745,1842.00
02/17/2004,14:41,1063.50,1063.75,1063.25,1063.50,927,316,1243.00
02/17/2004,14:42,1063.25,1063.50,1063.25,1063.25,43,222,265.00
02/17/2004,14:43,1063.25,1063.25,1062.75,1062.75,467,1238,1705.00
02/17/2004,14:44,1062.75,1063.00,1062.50,1062.75,324,1329,1653.00
02/17/2004,14:45,1062.50,1063.00,1062.50,1062.50,679,339,1018.00
02/17/2004,14:46,1062.50,1063.00,1062.25,1062.75,963,542,1505.00
02/17/2004,14:47,1063.00,1063.00,1062.50,1062.50,162,646,808.00
02/17/2004,14:48,1062.50,1063.00,1062.50,1063.00,481,356,837.00
02/17/2004,14:49,1063.00,1063.00,1062.25,1062.50,165,791,956.00
02/17/2004,14:50,1062.50,1062.50,1062.25,1062.25,57,519,576.00
02/17/2004,14:51,1062.50,1062.75,1062.25,1062.50,1324,435,1759.00
02/17/2004,14:52,1062.50,1062.50,1062.25,1062.25,66,271,337.00
02/17/2004,14:53,1062.25,1062.50,1062.25,1062.25,48,827,875.00
02/17/2004,14:54,1062.50,1062.50,1062.00,1062.25,470,669,1139.00
02/17/2004,14:55,1062.00,1062.25,1061.75,1062.00,291,963,1254.00
02/17/2004,14:56,1061.75,1062.25,1061.75,1062.00,786,766,1552.00
02/17/2004,14:57,1062.00,1062.25,1061.75,1062.25,332,173,505.00
02/17/2004,14:58,1062.00,1062.50,1062.00,1062.25,1157,584,1741.00
02/17/2004,14:59,1062.50,1062.50,1062.00,1062.50,890,194,1084.00
02/17/2004,15:00,1062.25,1062.50,1062.00,1062.25,1788,1288,3076.00
02/17/2004,15:01,1062.25,1062.50,1062.00,1062.50,1640,1362,3002.00
02/17/2004,15:02,1062.25,1062.75,1062.25,1062.75,930,1021,1951.00
02/17/2004,15:03,1062.75,1062.75,1062.25,1062.50,546,499,1045.00
02/17/2004,15:04,1062.75,1063.00,1062.25,1062.75,947,1365,2312.00
02/17/2004,15:05,1062.75,1062.75,1062.00,1062.25,250,1750,2000.00
02/17/2004,15:06,1062.25,1062.25,1062.00,1062.25,469,162,631.00
02/17/2004,15:07,1062.25,1062.25,1061.75,1062.00,1194,699,1893.00
02/17/2004,15:08,1062.00,1062.25,1062.00,1062.25,88,163,251.00
02/17/2004,15:09,1062.25,1062.50,1062.00,1062.25,597,213,810.00
02/17/2004,15:10,1062.50,1062.75,1062.25,1062.50,740,137,877.00
02/17/2004,15:11,1062.50,1062.75,1062.25,1062.25,299,1514,1813.00
02/17/2004,15:12,1062.25,1062.50,1062.25,1062.50,547,60,607.00
02/17/2004,15:13,1062.50,1062.75,1062.25,1062.50,743,287,1030.00
02/17/2004,15:14,1062.50,1062.75,1062.25,1062.50,337,344,681.00
02/17/2004,15:15,1062.50,1063.25,1062.25,1063.25,2734,2608,5342.00
02/17/2004,15:16,1063.00,1063.25,1062.75,1062.75,34,277,311.00
02/17/2004,15:31,1062.75,1063.25,1062.75,1063.00,150,61,211.00
02/17/2004,15:32,1063.00,1063.50,1063.00,1063.50,17,24,41.00
02/17/2004,15:33,1063.50,1063.50,1063.25,1063.50,46,3,49.00
02/17/2004,15:35,1063.50,1063.75,1063.50,1063.75,49,0,49.00
02/17/2004,15:36,1063.75,1063.75,1063.50,1063.50,1,78,79.00
02/17/2004,15:37,1063.50,1063.50,1063.25,1063.25,1,5,6.00
02/17/2004,15:38,1063.25,1063.50,1063.25,1063.50,11,3,14.00
02/17/2004,15:39,1063.50,1063.50,1063.25,1063.25,6,15,21.00
02/17/2004,15:40,1063.25,1063.50,1063.25,1063.50,2,1,3.00
02/17/2004,15:41,1063.25,1063.25,1063.25,1063.25,0,11,11.00
02/17/2004,15:42,1063.50,1063.50,1063.25,1063.25,11,1,12.00
02/17/2004,15:43,1063.50,1063.50,1063.25,1063.50,4,2,6.00
02/17/2004,15:44,1063.50,1063.50,1063.50,1063.50,1,0,1.00
02/17/2004,15:45,1063.50,1063.50,1063.50,1063.50,1,0,1.00
02/17/2004,15:46,1063.50,1063.50,1063.50,1063.50,72,0,72.00
02/17/2004,15:47,1063.50,1063.75,1063.50,1063.50,8,3,11.00
02/17/2004,15:48,1063.50,1063.75,1063.50,1063.50,18,3,21.00
02/17/2004,15:49,1063.75,1063.75,1063.50,1063.50,1,1,2.00
02/17/2004,15:51,1063.75,1063.75,1063.50,1063.50,1,2,3.00
02/17/2004,15:53,1063.50,1063.75,1063.50,1063.75,13,50,63.00
02/17/2004,15:54,1063.50,1063.75,1063.50,1063.75,4,5,9.00
02/17/2004,15:55,1063.75,1063.75,1063.75,1063.75,3,0,3.00
02/17/2004,15:56,1063.75,1063.75,1063.75,1063.75,1,0,1.00
02/17/2004,15:58,1063.50,1063.50,1063.50,1063.50,0,3,3.00
02/17/2004,15:59,1063.75,1064.00,1063.75,1064.00,147,1,148.00
02/17/2004,16:00,1064.00,1064.00,1063.75,1064.00,80,23,103.00
02/17/2004,17:01,1063.75,1063.75,1063.75,1063.75,5,0,5.00
02/17/2004,17:02,1063.75,1063.75,1063.75,1063.75,22,0,22.00
02/17/2004,17:03,1063.75,1063.75,1063.75,1063.75,6,0,6.00
02/17/2004,17:04,1063.75,1063.75,1063.75,1063.75,8,0,8.00
02/17/2004,17:06,1064.00,1064.00,1064.00,1064.00,8,0,8.00
02/17/2004,17:07,1064.00,1064.00,1064.00,1064.00,6,0,6.00
02/17/2004,17:08,1063.75,1063.75,1063.75,1063.75,0,3,3.00
02/17/2004,17:09,1063.75,1063.75,1063.75,1063.75,0,1,1.00
02/17/2004,17:12,1063.75,1063.75,1063.75,1063.75,0,1,1.00
02/17/2004,17:15,1063.75,1063.75,1063.75,1063.75,0,3,3.00
02/17/2004,17:17,1064.00,1064.00,1063.75,1063.75,1,12,13.00
02/17/2004,17:18,1063.75,1063.75,1063.75,1063.75,0,6,6.00
02/17/2004,17:19,1063.75,1063.75,1063.50,1063.75,34,28,62.00
02/17/2004,17:20,1063.75,1064.00,1063.75,1064.00,61,0,61.00
02/17/2004,17:21,1064.00,1064.00,1063.75,1063.75,6,15,21.00
02/17/2004,17:22,1063.75,1063.75,1063.75,1063.75,0,1,1.00
02/17/2004,17:25,1063.75,1063.75,1063.75,1063.75,0,44,44.00
02/17/2004,17:26,1064.00,1064.00,1063.75,1063.75,1,1,2.00
02/17/2004,17:27,1063.75,1063.75,1063.75,1063.75,0,1,1.00
02/17/2004,17:29,1063.75,1063.75,1063.75,1063.75,0,1,1.00
02/17/2004,17:30,1063.75,1063.75,1063.75,1063.75,0,5,5.00
02/17/2004,17:31,1063.75,1063.75,1063.75,1063.75,0,17,17.00
02/17/2004,17:34,1063.75,1063.75,1063.75,1063.75,0,10,10.00
02/17/2004,17:35,1063.75,1063.75,1063.75,1063.75,0,12,12.00
02/17/2004,17:36,1063.50,1063.50,1063.50,1063.50,0,37,37.00
02/17/2004,17:37,1063.50,1063.50,1063.25,1063.50,1,7,8.00
02/17/2004,17:40,1063.25,1063.25,1063.25,1063.25,0,1,1.00
02/17/2004,17:41,1063.25,1063.25,1063.25,1063.25,0,1,1.00
02/17/2004,17:42,1063.25,1063.25,1063.25,1063.25,0,10,10.00
02/17/2004,17:43,1063.50,1063.50,1063.50,1063.50,5,0,5.00
02/17/2004,17:45,1063.25,1063.25,1063.25,1063.25,0,5,5.00
02/17/2004,17:46,1063.25,1063.25,1063.25,1063.25,0,1,1.00
02/17/2004,17:47,1063.25,1063.25,1063.25,1063.25,0,22,22.00
02/17/2004,17:48,1063.50,1063.50,1063.50,1063.50,1,0,1.00
02/17/2004,17:49,1063.25,1063.25,1063.25,1063.25,0,11,11.00
02/17/2004,17:50,1063.25,1063.25,1063.25,1063.25,0,1,1.00
02/17/2004,17:52,1063.25,1063.25,1063.25,1063.25,0,10,10.00
02/17/2004,17:59,1063.25,1063.25,1063.25,1063.25,0,1,1.00
02/17/2004,18:02,1063.25,1063.25,1063.25,1063.25,0,2,2.00
02/17/2004,18:04,1063.25,1063.25,1063.25,1063.25,0,1,1.00
02/17/2004,18:05,1063.25,1063.25,1063.25,1063.25,0,2,2.00
02/17/2004,18:06,1063.25,1063.25,1063.25,1063.25,0,2,2.00
02/17/2004,18:07,1063.00,1063.00,1063.00,1063.00,0,101,101.00
02/17/2004,18:09,1063.00,1063.00,1063.00,1063.00,0,7,7.00
02/17/2004,18:10,1062.75,1063.00,1062.75,1063.00,6,1,7.00
02/17/2004,18:13,1063.25,1063.25,1063.00,1063.00,1,3,4.00
02/17/2004,18:14,1063.00,1063.00,1063.00,1063.00,0,6,6.00
02/17/2004,18:15,1063.00,1063.00,1063.00,1063.00,0,2,2.00
02/17/2004,18:19,1063.00,1063.00,1063.00,1063.00,0,2,2.00
02/17/2004,18:21,1063.00,1063.00,1063.00,1063.00,0,12,12.00
02/17/2004,18:22,1063.00,1063.00,1063.00,1063.00,0,3,3.00
02/17/2004,18:29,1063.00,1063.00,1063.00,1063.00,0,5,5.00
02/17/2004,18:30,1063.25,1063.25,1063.25,1063.25,1,0,1.00
02/17/2004,18:31,1063.25,1063.25,1063.25,1063.25,6,0,6.00
02/17/2004,18:33,1063.25,1063.25,1063.25,1063.25,1,0,1.00
02/17/2004,18:34,1063.00,1063.00,1063.00,1063.00,0,8,8.00
02/17/2004,18:35,1063.00,1063.00,1063.00,1063.00,0,5,5.00
02/17/2004,18:36,1063.25,1063.25,1063.25,1063.25,1,0,1.00
02/17/2004,18:38,1063.25,1063.25,1063.25,1063.25,3,0,3.00
02/17/2004,18:40,1063.00,1063.00,1063.00,1063.00,0,11,11.00
02/17/2004,18:42,1063.00,1063.00,1063.00,1063.00,0,2,2.00
02/17/2004,18:43,1063.00,1063.00,1063.00,1063.00,0,10,10.00
02/17/2004,18:44,1063.00,1063.00,1063.00,1063.00,0,11,11.00
02/17/2004,18:45,1063.00,1063.00,1062.75,1063.00,8,2,10.00
02/17/2004,18:47,1063.00,1063.00,1063.00,1063.00,50,0,50.00
02/17/2004,18:48,1063.25,1063.25,1063.25,1063.25,3,0,3.00
02/17/2004,18:52,1063.00,1063.00,1063.00,1063.00,0,2,2.00
02/17/2004,18:53,1063.25,1063.25,1063.25,1063.25,2,0,2.00
02/17/2004,19:09,1063.25,1063.25,1063.00,1063.00,1,2,3.00
02/17/2004,19:16,1063.25,1063.25,1063.25,1063.25,2,0,2.00
02/17/2004,19:17,1063.25,1063.25,1063.25,1063.25,1,0,1.00
02/17/2004,19:18,1063.00,1063.00,1063.00,1063.00,0,30,30.00
02/17/2004,19:19,1063.00,1063.00,1063.00,1063.00,0,6,6.00
02/17/2004,19:32,1063.00,1063.00,1063.00,1063.00,0,1,1.00
02/17/2004,19:35,1063.00,1063.00,1063.00,1063.00,0,1,1.00
02/17/2004,19:38,1063.25,1063.25,1063.25,1063.25,1,0,1.00
02/17/2004,19:45,1063.00,1063.00,1063.00,1063.00,0,1,1.00
02/17/2004,19:46,1063.00,1063.00,1063.00,1063.00,0,1,1.00
02/17/2004,19:47,1063.25,1063.25,1063.25,1063.25,3,0,3.00
02/17/2004,19:49,1063.25,1063.25,1063.25,1063.25,9,0,9.00
02/17/2004,19:54,1063.25,1063.25,1063.25,1063.25,1,0,1.00
02/17/2004,19:58,1063.00,1063.00,1063.00,1063.00,0,1,1.00
02/17/2004,20:00,1063.00,1063.25,1063.00,1063.25,2,1,3.00
02/17/2004,20:01,1063.25,1063.25,1063.25,1063.25,2,0,2.00
02/17/2004,20:02,1063.00,1063.00,1063.00,1063.00,0,2,2.00
02/17/2004,20:03,1063.00,1063.00,1063.00,1063.00,0,6,6.00
02/17/2004,20:04,1063.00,1063.00,1063.00,1063.00,0,3,3.00
02/17/2004,20:18,1063.00,1063.00,1063.00,1063.00,0,1,1.00
02/17/2004,20:23,1063.25,1063.25,1063.25,1063.25,7,0,7.00
02/17/2004,20:24,1063.00,1063.00,1063.00,1063.00,0,3,3.00
02/17/2004,20:26,1063.00,1063.00,1063.00,1063.00,0,1,1.00
02/17/2004,20:31,1063.00,1063.00,1063.00,1063.00,0,3,3.00
02/17/2004,20:32,1063.00,1063.00,1063.00,1063.00,0,5,5.00
02/17/2004,20:34,1063.00,1063.00,1063.00,1063.00,0,2,2.00
02/17/2004,20:42,1063.00,1063.00,1063.00,1063.00,0,52,52.00
02/17/2004,20:43,1063.00,1063.00,1063.00,1063.00,0,1,1.00
02/17/2004,20:44,1063.00,1063.00,1063.00,1063.00,0,25,25.00
02/17/2004,20:45,1063.25,1063.25,1063.00,1063.00,8,26,34.00
02/17/2004,20:58,1063.00,1063.00,1063.00,1063.00,0,20,20.00
02/17/2004,20:59,1063.00,1063.00,1063.00,1063.00,0,10,10.00
02/17/2004,21:00,1063.25,1063.25,1063.25,1063.25,2,0,2.00
02/17/2004,21:03,1063.25,1063.25,1063.25,1063.25,2,0,2.00
02/17/2004,21:18,1063.00,1063.00,1063.00,1063.00,0,100,100.00
02/17/2004,21:22,1063.25,1063.25,1063.25,1063.25,5,0,5.00
02/17/2004,21:25,1063.00,1063.00,1063.00,1063.00,0,7,7.00
02/17/2004,21:30,1063.00,1063.00,1063.00,1063.00,0,7,7.00
02/17/2004,21:31,1063.00,1063.00,1063.00,1063.00,0,2,2.00
02/17/2004,21:33,1063.00,1063.00,1063.00,1063.00,0,2,2.00
02/17/2004,21:36,1063.00,1063.00,1063.00,1063.00,0,2,2.00
02/17/2004,21:39,1063.00,1063.00,1063.00,1063.00,0,10,10.00
02/17/2004,21:42,1063.00,1063.00,1063.00,1063.00,0,1,1.00
02/17/2004,21:54,1063.25,1063.25,1063.25,1063.25,2,0,2.00
02/17/2004,21:57,1063.25,1063.25,1063.25,1063.25,2,0,2.00
02/17/2004,22:04,1063.00,1063.00,1063.00,1063.00,0,1,1.00
02/17/2004,22:16,1063.00,1063.00,1063.00,1063.00,0,21,21.00
02/17/2004,22:18,1063.00,1063.00,1063.00,1063.00,0,6,6.00
02/17/2004,22:19,1063.00,1063.00,1063.00,1063.00,0,10,10.00
02/17/2004,22:20,1062.75,1063.00,1062.75,1063.00,20,1,21.00
02/17/2004,22:21,1063.00,1063.00,1063.00,1063.00,5,0,5.00
02/17/2004,22:22,1063.25,1063.25,1063.25,1063.25,1,0,1.00
02/17/2004,22:25,1063.00,1063.00,1063.00,1063.00,0,1,1.00
02/17/2004,22:33,1063.00,1063.00,1063.00,1063.00,0,24,24.00
02/17/2004,22:35,1063.00,1063.00,1063.00,1063.00,0,1,1.00
02/17/2004,22:36,1063.00,1063.00,1063.00,1063.00,0,19,19.00
02/17/2004,22:38,1063.00,1063.00,1063.00,1063.00,0,7,7.00
02/17/2004,22:46,1063.00,1063.00,1063.00,1063.00,0,5,5.00
02/17/2004,22:48,1063.00,1063.00,1063.00,1063.00,0,10,10.00
02/17/2004,22:51,1062.75,1062.75,1062.75,1062.75,0,200,200.00
02/17/2004,23:03,1063.00,1063.00,1063.00,1063.00,5,0,5.00
02/17/2004,23:09,1063.00,1063.00,1063.00,1063.00,1,0,1.00
02/17/2004,23:10,1063.25,1063.25,1063.25,1063.25,5,0,5.00
02/17/2004,23:11,1063.00,1063.00,1063.00,1063.00,0,2,2.00
02/17/2004,23:17,1063.00,1063.00,1063.00,1063.00,0,1,1.00
02/17/2004,23:23,1063.00,1063.00,1063.00,1063.00,0,3,3.00
02/17/2004,23:27,1063.00,1063.00,1063.00,1063.00,0,5,5.00
02/17/2004,23:29,1063.00,1063.00,1063.00,1063.00,0,1,1.00
02/17/2004,23:35,1063.25,1063.25,1063.25,1063.25,1,0,1.00
02/17/2004,23:38,1063.25,1063.25,1063.25,1063.25,1,0,1.00
02/17/2004,23:42,1063.00,1063.00,1063.00,1063.00,0,14,14.00
02/17/2004,23:49,1063.00,1063.00,1063.00,1063.00,0,2,2.00
02/17/2004,23:53,1063.25,1063.25,1063.25,1063.25,2,0,2.00
02/17/2004,23:57,1063.00,1063.00,1063.00,1063.00,0,2,2.00
02/18/2004,00:02,1063.00,1063.00,1063.00,1063.00,0,2,2.00
02/18/2004,00:04,1063.25,1063.25,1063.25,1063.25,7,0,7.00
02/18/2004,00:07,1063.00,1063.00,1063.00,1063.00,0,1,1.00
02/18/2004,00:08,1063.25,1063.25,1063.25,1063.25,1,0,1.00
02/18/2004,00:09,1063.25,1063.25,1063.25,1063.25,1,0,1.00
02/18/2004,00:14,1063.25,1063.25,1063.25,1063.25,6,0,6.00
02/18/2004,00:15,1063.25,1063.25,1063.25,1063.25,2,0,2.00
02/18/2004,00:28,1063.00,1063.00,1063.00,1063.00,0,1,1.00
02/18/2004,00:31,1063.00,1063.00,1063.00,1063.00,0,5,5.00
02/18/2004,00:33,1063.00,1063.00,1063.00,1063.00,0,1,1.00
02/18/2004,00:38,1063.00,1063.00,1063.00,1063.00,0,3,3.00
02/18/2004,00:40,1063.25,1063.25,1063.25,1063.25,1,0,1.00
02/18/2004,00:46,1063.00,1063.00,1063.00,1063.00,0,32,32.00
02/18/2004,00:47,1062.75,1062.75,1062.75,1062.75,0,58,58.00
02/18/2004,00:49,1062.75,1062.75,1062.75,1062.75,0,1,1.00
02/18/2004,00:50,1063.00,1063.00,1063.00,1063.00,2,0,2.00
02/18/2004,00:53,1062.75,1062.75,1062.75,1062.75,0,5,5.00
02/18/2004,00:54,1062.75,1062.75,1062.75,1062.75,0,1,1.00
02/18/2004,00:55,1062.75,1062.75,1062.75,1062.75,0,50,50.00
02/18/2004,00:59,1062.50,1062.50,1062.50,1062.50,0,4,4.00
02/18/2004,01:00,1062.75,1062.75,1062.75,1062.75,2,0,2.00
02/18/2004,01:02,1062.75,1062.75,1062.75,1062.75,1,0,1.00
02/18/2004,01:03,1062.75,1062.75,1062.75,1062.75,5,0,5.00
02/18/2004,01:05,1062.75,1062.75,1062.50,1062.50,6,8,14.00
02/18/2004,01:06,1062.50,1062.50,1062.50,1062.50,0,1,1.00
02/18/2004,01:07,1062.50,1062.50,1062.50,1062.50,0,9,9.00
02/18/2004,01:10,1062.50,1062.75,1062.50,1062.75,1,4,5.00
02/18/2004,01:11,1062.75,1062.75,1062.75,1062.75,4,0,4.00
02/18/2004,01:13,1062.75,1062.75,1062.75,1062.75,1,0,1.00
02/18/2004,01:16,1062.75,1062.75,1062.75,1062.75,5,0,5.00
02/18/2004,01:17,1062.75,1062.75,1062.75,1062.75,6,0,6.00
02/18/2004,01:18,1062.50,1062.50,1062.50,1062.50,0,50,50.00
02/18/2004,01:19,1062.50,1062.50,1062.50,1062.50,0,1,1.00
02/18/2004,01:21,1062.75,1062.75,1062.75,1062.75,1,0,1.00
02/18/2004,01:24,1062.75,1062.75,1062.75,1062.75,4,0,4.00
02/18/2004,01:26,1062.75,1062.75,1062.75,1062.75,1,0,1.00
02/18/2004,01:30,1062.50,1062.50,1062.50,1062.50,0,55,55.00
02/18/2004,01:32,1062.50,1062.50,1062.50,1062.50,0,1,1.00
02/18/2004,01:33,1062.50,1062.50,1062.50,1062.50,0,43,43.00
02/18/2004,01:34,1062.50,1062.50,1062.50,1062.50,0,20,20.00
02/18/2004,01:35,1062.50,1062.75,1062.25,1062.25,12,14,26.00
02/18/2004,01:38,1062.50,1062.50,1062.50,1062.50,1,0,1.00
02/18/2004,01:39,1062.50,1062.75,1062.50,1062.75,2,0,2.00
02/18/2004,01:40,1062.75,1062.75,1062.75,1062.75,1,0,1.00
02/18/2004,01:41,1062.75,1062.75,1062.75,1062.75,10,0,10.00
02/18/2004,01:43,1062.50,1062.50,1062.50,1062.50,0,3,3.00
02/18/2004,01:44,1062.50,1062.50,1062.50,1062.50,0,1,1.00
02/18/2004,01:47,1062.50,1062.50,1062.50,1062.50,0,1,1.00
02/18/2004,01:50,1062.50,1062.50,1062.50,1062.50,0,3,3.00
02/18/2004,01:51,1062.50,1062.50,1062.50,1062.50,0,6,6.00
02/18/2004,01:54,1062.75,1062.75,1062.75,1062.75,1,0,1.00
02/18/2004,01:57,1062.50,1062.50,1062.50,1062.50,0,1,1.00
02/18/2004,01:59,1062.50,1062.75,1062.50,1062.75,55,25,80.00
02/18/2004,02:00,1062.75,1062.75,1062.75,1062.75,5,0,5.00
02/18/2004,02:01,1063.00,1063.25,1063.00,1063.25,66,25,91.00
02/18/2004,02:02,1063.25,1063.25,1063.00,1063.00,38,27,65.00
02/18/2004,02:04,1063.00,1063.00,1062.75,1062.75,0,6,6.00
02/18/2004,02:05,1062.75,1063.00,1062.75,1062.75,1,12,13.00
02/18/2004,02:06,1063.00,1063.00,1063.00,1063.00,32,0,32.00
02/18/2004,02:08,1063.00,1063.00,1063.00,1063.00,5,0,5.00
02/18/2004,02:09,1063.00,1063.25,1063.00,1063.25,31,0,31.00
02/18/2004,02:11,1063.00,1063.25,1063.00,1063.25,10,46,56.00
02/18/2004,02:12,1063.00,1063.25,1063.00,1063.25,10,7,17.00
02/18/2004,02:13,1063.00,1063.00,1063.00,1063.00,0,8,8.00
02/18/2004,02:15,1063.00,1063.00,1062.75,1062.75,0,13,13.00
02/18/2004,02:16,1063.00,1063.00,1063.00,1063.00,30,0,30.00
02/18/2004,02:17,1062.75,1062.75,1062.75,1062.75,0,26,26.00
02/18/2004,02:18,1062.75,1062.75,1062.75,1062.75,0,2,2.00
02/18/2004,02:19,1062.75,1062.75,1062.75,1062.75,0,1,1.00
02/18/2004,02:20,1062.75,1062.75,1062.75,1062.75,0,2,2.00
02/18/2004,02:21,1062.75,1062.75,1062.75,1062.75,0,3,3.00
02/18/2004,02:22,1062.75,1063.00,1062.50,1062.75,19,4,23.00
02/18/2004,02:23,1063.00,1063.00,1062.75,1062.75,18,20,38.00
02/18/2004,02:24,1062.75,1062.75,1062.75,1062.75,0,2,2.00
02/18/2004,02:26,1062.75,1062.75,1062.75,1062.75,0,13,13.00
02/18/2004,02:27,1062.75,1062.75,1062.75,1062.75,0,1,1.00
02/18/2004,02:28,1062.75,1062.75,1062.75,1062.75,0,4,4.00
02/18/2004,02:29,1062.75,1062.75,1062.75,1062.75,0,8,8.00
02/18/2004,02:30,1063.00,1063.00,1063.00,1063.00,1,0,1.00
02/18/2004,02:36,1063.00,1063.00,1063.00,1063.00,70,0,70.00
02/18/2004,02:37,1063.00,1063.25,1063.00,1063.25,86,0,86.00
02/18/2004,02:38,1063.25,1063.25,1063.25,1063.25,30,0,30.00
02/18/2004,02:39,1063.25,1063.25,1063.25,1063.25,52,0,52.00
02/18/2004,02:40,1063.25,1063.25,1063.25,1063.25,5,0,5.00
02/18/2004,02:43,1063.25,1063.25,1063.25,1063.25,1,0,1.00
02/18/2004,02:44,1063.25,1063.25,1063.25,1063.25,3,0,3.00
02/18/2004,02:45,1063.25,1063.25,1063.25,1063.25,20,0,20.00
02/18/2004,02:46,1063.25,1063.25,1063.00,1063.00,2,4,6.00
02/18/2004,02:47,1063.00,1063.00,1063.00,1063.00,0,16,16.00
02/18/2004,02:48,1063.00,1063.00,1063.00,1063.00,0,17,17.00
02/18/2004,02:49,1063.00,1063.00,1062.75,1062.75,0,47,47.00
02/18/2004,02:51,1063.00,1063.00,1063.00,1063.00,60,0,60.00
02/18/2004,02:52,1063.00,1063.00,1063.00,1063.00,20,0,20.00
02/18/2004,02:53,1063.00,1063.00,1063.00,1063.00,33,0,33.00
02/18/2004,02:54,1063.00,1063.00,1063.00,1063.00,6,0,6.00
02/18/2004,02:55,1063.00,1063.25,1063.00,1063.25,4,0,4.00
02/18/2004,02:56,1063.25,1063.50,1063.25,1063.25,28,20,48.00
02/18/2004,02:57,1063.25,1063.25,1063.25,1063.25,0,18,18.00
02/18/2004,02:58,1063.25,1063.25,1063.25,1063.25,0,6,6.00
02/18/2004,02:59,1063.25,1063.25,1063.25,1063.25,0,9,9.00
02/18/2004,03:00,1063.25,1063.25,1063.25,1063.25,0,9,9.00
02/18/2004,03:03,1063.00,1063.00,1063.00,1063.00,0,43,43.00
02/18/2004,03:04,1063.00,1063.00,1062.75,1063.00,10,54,64.00
02/18/2004,03:05,1063.00,1063.25,1062.75,1063.00,44,29,73.00
02/18/2004,03:06,1063.00,1063.00,1063.00,1063.00,0,59,59.00
02/18/2004,03:07,1062.75,1063.00,1062.75,1062.75,4,2,6.00
02/18/2004,03:08,1062.75,1062.75,1062.75,1062.75,0,4,4.00
02/18/2004,03:09,1062.75,1062.75,1062.75,1062.75,0,16,16.00
02/18/2004,03:10,1063.00,1063.00,1062.75,1063.00,17,1,18.00
02/18/2004,03:11,1063.00,1063.00,1063.00,1063.00,14,0,14.00
02/18/2004,03:12,1063.00,1063.25,1063.00,1063.00,2,23,25.00
02/18/2004,03:13,1063.00,1063.25,1063.00,1063.00,1,6,7.00
02/18/2004,03:14,1063.00,1063.00,1063.00,1063.00,0,2,2.00
02/18/2004,03:15,1063.25,1063.25,1063.25,1063.25,4,0,4.00
02/18/2004,03:24,1063.25,1063.25,1063.00,1063.00,10,5,15.00
02/18/2004,03:25,1063.25,1063.25,1063.00,1063.00,7,1,8.00
02/18/2004,03:26,1063.25,1063.25,1063.25,1063.25,15,0,15.00
02/18/2004,03:30,1063.25,1063.25,1063.25,1063.25,2,0,2.00
02/18/2004,03:31,1063.50,1063.50,1063.50,1063.50,19,0,19.00
02/18/2004,03:32,1063.50,1063.50,1063.50,1063.50,12,0,12.00
02/18/2004,03:34,1063.75,1063.75,1063.75,1063.75,185,0,185.00
02/18/2004,03:36,1063.75,1063.75,1063.75,1063.75,27,0,27.00
02/18/2004,03:37,1063.75,1064.00,1063.75,1063.75,25,3,28.00
02/18/2004,03:38,1063.75,1063.75,1063.75,1063.75,0,8,8.00
02/18/2004,03:39,1064.00,1064.00,1064.00,1064.00,6,0,6.00
02/18/2004,03:40,1063.75,1063.75,1063.75,1063.75,0,5,5.00
02/18/2004,03:41,1064.00,1064.00,1064.00,1064.00,2,0,2.00
02/18/2004,03:42,1063.75,1063.75,1063.75,1063.75,0,37,37.00
02/18/2004,03:44,1064.00,1064.00,1063.75,1063.75,4,4,8.00
02/18/2004,03:45,1064.00,1064.00,1064.00,1064.00,3,0,3.00
02/18/2004,03:46,1064.00,1064.00,1064.00,1064.00,30,0,30.00
02/18/2004,03:47,1064.00,1064.00,1064.00,1064.00,50,0,50.00
02/18/2004,03:48,1063.75,1063.75,1063.75,1063.75,0,15,15.00
02/18/2004,03:59,1063.75,1063.75,1063.75,1063.75,0,1,1.00
02/18/2004,04:00,1064.00,1064.00,1063.75,1063.75,50,10,60.00
02/18/2004,04:02,1064.00,1064.00,1064.00,1064.00,95,0,95.00
02/18/2004,04:03,1064.00,1064.00,1064.00,1064.00,29,0,29.00
02/18/2004,04:04,1064.00,1064.00,1064.00,1064.00,7,0,7.00
02/18/2004,04:08,1063.75,1063.75,1063.75,1063.75,0,45,45.00
02/18/2004,04:13,1063.75,1063.75,1063.75,1063.75,0,18,18.00
02/18/2004,04:14,1063.75,1063.75,1063.75,1063.75,0,5,5.00
02/18/2004,04:15,1063.75,1063.75,1063.75,1063.75,0,3,3.00
02/18/2004,04:17,1064.00,1064.25,1063.75,1064.00,57,10,67.00
02/18/2004,04:18,1064.00,1064.25,1064.00,1064.25,18,4,22.00
02/18/2004,04:19,1064.00,1064.25,1064.00,1064.00,2,6,8.00
02/18/2004,04:20,1064.00,1064.00,1064.00,1064.00,0,10,10.00
02/18/2004,04:22,1064.00,1064.25,1064.00,1064.25,20,13,33.00
02/18/2004,04:23,1064.25,1064.25,1064.25,1064.25,4,0,4.00
02/18/2004,04:24,1064.25,1064.25,1064.25,1064.25,4,0,4.00
02/18/2004,04:25,1064.00,1064.00,1064.00,1064.00,0,72,72.00
02/18/2004,04:26,1064.00,1064.00,1064.00,1064.00,0,39,39.00
02/18/2004,04:27,1064.00,1064.00,1064.00,1064.00,0,152,152.00
02/18/2004,04:32,1064.00,1064.00,1064.00,1064.00,0,25,25.00
02/18/2004,04:33,1064.00,1064.00,1064.00,1064.00,0,2,2.00
02/18/2004,04:34,1064.00,1064.00,1064.00,1064.00,0,1,1.00
02/18/2004,04:36,1064.00,1064.25,1064.00,1064.25,1,2,3.00
02/18/2004,04:38,1064.00,1064.25,1064.00,1064.25,2,1,3.00
02/18/2004,04:40,1064.25,1064.25,1064.25,1064.25,9,0,9.00
02/18/2004,04:42,1064.25,1064.25,1064.00,1064.25,72,4,76.00
02/18/2004,04:43,1064.25,1064.25,1064.25,1064.25,9,0,9.00
02/18/2004,04:44,1064.25,1064.25,1064.25,1064.25,11,0,11.00
02/18/2004,04:45,1064.25,1064.25,1064.25,1064.25,1,0,1.00
02/18/2004,04:46,1064.25,1064.25,1064.25,1064.25,23,0,23.00
02/18/2004,04:47,1064.25,1064.25,1064.25,1064.25,3,0,3.00
02/18/2004,04:48,1064.25,1064.50,1064.25,1064.50,81,0,81.00
02/18/2004,04:49,1064.50,1064.75,1064.50,1064.75,24,5,29.00
02/18/2004,04:50,1064.50,1064.50,1064.50,1064.50,0,11,11.00
02/18/2004,04:51,1064.50,1064.50,1064.50,1064.50,0,12,12.00
02/18/2004,04:52,1064.50,1064.50,1064.50,1064.50,0,7,7.00
02/18/2004,04:53,1064.50,1064.50,1064.50,1064.50,0,1,1.00
02/18/2004,04:56,1064.25,1064.25,1064.25,1064.25,0,2,2.00
02/18/2004,04:59,1064.25,1064.25,1064.25,1064.25,0,2,2.00
02/18/2004,05:00,1064.50,1064.50,1064.50,1064.50,1,0,1.00
02/18/2004,05:01,1064.50,1064.50,1064.25,1064.25,10,1,11.00
02/18/2004,05:02,1064.50,1064.50,1064.50,1064.50,1,0,1.00
02/18/2004,05:03,1064.50,1064.50,1064.50,1064.50,17,0,17.00
02/18/2004,05:04,1064.75,1064.75,1064.75,1064.75,50,0,50.00
02/18/2004,05:05,1064.50,1064.50,1064.50,1064.50,0,3,3.00
02/18/2004,05:06,1064.75,1064.75,1064.50,1064.50,8,5,13.00
02/18/2004,05:07,1064.50,1064.75,1064.50,1064.75,1,5,6.00
02/18/2004,05:08,1064.50,1064.75,1064.50,1064.50,7,60,67.00
02/18/2004,05:09,1064.25,1064.50,1064.25,1064.50,5,1,6.00
02/18/2004,05:10,1064.25,1064.25,1064.25,1064.25,0,1,1.00
02/18/2004,05:12,1064.50,1064.50,1064.25,1064.25,9,101,110.00
02/18/2004,05:13,1064.25,1064.25,1064.25,1064.25,0,22,22.00
02/18/2004,05:14,1064.25,1064.25,1064.25,1064.25,0,1,1.00
02/18/2004,05:15,1064.25,1064.25,1064.25,1064.25,0,2,2.00
02/18/2004,05:19,1064.00,1064.00,1064.00,1064.00,0,26,26.00
02/18/2004,05:20,1064.25,1064.25,1064.25,1064.25,1,0,1.00
02/18/2004,05:21,1064.25,1064.25,1064.25,1064.25,6,0,6.00
02/18/2004,05:22,1064.00,1064.25,1064.00,1064.25,2,1,3.00
02/18/2004,05:25,1064.25,1064.25,1064.25,1064.25,37,0,37.00
02/18/2004,05:26,1064.25,1064.25,1064.25,1064.25,25,0,25.00
02/18/2004,05:27,1064.25,1064.25,1064.25,1064.25,3,0,3.00
02/18/2004,05:31,1064.25,1064.25,1064.25,1064.25,1,0,1.00
02/18/2004,05:32,1064.50,1064.50,1064.50,1064.50,6,0,6.00
02/18/2004,05:33,1064.50,1064.50,1064.50,1064.50,25,0,25.00
02/18/2004,05:35,1064.25,1064.25,1064.00,1064.00,0,109,109.00
02/18/2004,05:37,1064.00,1064.25,1064.00,1064.00,15,2,17.00
02/18/2004,05:38,1064.00,1064.00,1064.00,1064.00,0,1,1.00
02/18/2004,05:39,1064.25,1064.25,1064.25,1064.25,6,0,6.00
02/18/2004,05:40,1064.25,1064.25,1064.25,1064.25,25,0,25.00
02/18/2004,05:41,1064.25,1064.25,1064.25,1064.25,20,0,20.00
02/18/2004,05:42,1064.25,1064.25,1064.25,1064.25,23,0,23.00
02/18/2004,05:43,1064.25,1064.25,1064.25,1064.25,28,0,28.00
02/18/2004,05:44,1064.25,1064.25,1064.25,1064.25,4,0,4.00
02/18/2004,05:46,1064.25,1064.50,1064.25,1064.50,2,0,2.00
02/18/2004,05:47,1064.25,1064.25,1064.25,1064.25,0,6,6.00
02/18/2004,05:49,1064.00,1064.25,1064.00,1064.00,25,34,59.00
02/18/2004,05:50,1064.25,1064.25,1064.25,1064.25,5,0,5.00
02/18/2004,05:52,1064.25,1064.25,1064.25,1064.25,29,0,29.00
02/18/2004,05:53,1064.25,1064.25,1064.25,1064.25,52,0,52.00
02/18/2004,05:54,1064.25,1064.25,1064.25,1064.25,31,0,31.00
02/18/2004,05:55,1064.25,1064.25,1064.25,1064.25,1,0,1.00
02/18/2004,05:57,1064.25,1064.25,1064.25,1064.25,111,0,111.00
02/18/2004,05:58,1064.50,1064.50,1064.50,1064.50,2,0,2.00
02/18/2004,06:02,1064.25,1064.25,1064.00,1064.00,0,106,106.00
02/18/2004,06:03,1064.00,1064.00,1063.75,1063.75,0,100,100.00
02/18/2004,06:04,1064.00,1064.00,1064.00,1064.00,30,0,30.00
02/18/2004,06:05,1064.00,1064.00,1064.00,1064.00,3,0,3.00
02/18/2004,06:06,1064.00,1064.00,1064.00,1064.00,1,0,1.00
02/18/2004,06:07,1064.00,1064.00,1064.00,1064.00,48,0,48.00
02/18/2004,06:08,1064.00,1064.00,1064.00,1064.00,11,0,11.00
02/18/2004,06:09,1064.00,1064.00,1064.00,1064.00,7,0,7.00
02/18/2004,06:10,1064.00,1064.00,1064.00,1064.00,5,0,5.00
02/18/2004,06:11,1064.00,1064.00,1064.00,1064.00,4,0,4.00
02/18/2004,06:12,1064.00,1064.25,1064.00,1064.00,11,1,12.00
02/18/2004,06:14,1064.00,1064.00,1064.00,1064.00,0,53,53.00
02/18/2004,06:16,1064.00,1064.00,1063.75,1063.75,0,4,4.00
02/18/2004,06:17,1063.75,1064.25,1063.75,1064.25,38,1,39.00
02/18/2004,06:18,1064.00,1064.25,1063.75,1063.75,3,40,43.00
02/18/2004,06:19,1064.00,1064.00,1063.75,1063.75,39,15,54.00
02/18/2004,06:20,1064.25,1064.25,1064.00,1064.00,3,18,21.00
02/18/2004,06:21,1064.00,1064.00,1063.75,1064.00,1,54,55.00
02/18/2004,06:22,1064.00,1064.00,1063.75,1063.75,1,7,8.00
02/18/2004,06:23,1064.00,1064.00,1064.00,1064.00,28,0,28.00
02/18/2004,06:25,1064.00,1064.00,1064.00,1064.00,25,0,25.00
02/18/2004,06:26,1064.00,1064.00,1063.75,1063.75,2,10,12.00
02/18/2004,06:27,1064.00,1064.00,1064.00,1064.00,17,0,17.00
02/18/2004,06:28,1064.25,1064.25,1064.25,1064.25,2,0,2.00
02/18/2004,06:29,1064.00,1064.00,1064.00,1064.00,0,3,3.00
02/18/2004,06:30,1064.25,1064.50,1064.00,1064.00,105,10,115.00
02/18/2004,06:31,1064.25,1064.50,1064.25,1064.50,147,0,147.00
02/18/2004,06:32,1064.25,1064.50,1064.25,1064.50,4,11,15.00
02/18/2004,06:34,1064.50,1064.50,1064.50,1064.50,31,0,31.00
02/18/2004,06:36,1064.50,1064.50,1064.50,1064.50,67,0,67.00
02/18/2004,06:37,1064.50,1064.50,1064.25,1064.25,27,4,31.00
02/18/2004,06:38,1064.50,1064.50,1064.50,1064.50,120,0,120.00
02/18/2004,06:39,1064.50,1065.00,1064.50,1064.75,259,29,288.00
02/18/2004,06:40,1064.75,1064.75,1064.75,1064.75,0,214,214.00
02/18/2004,06:41,1064.75,1064.75,1064.75,1064.75,0,181,181.00
02/18/2004,06:42,1064.75,1064.75,1064.75,1064.75,0,311,311.00
02/18/2004,06:43,1064.75,1064.75,1064.50,1064.50,0,28,28.00
02/18/2004,06:44,1064.75,1065.00,1064.50,1065.00,74,1,75.00
02/18/2004,06:45,1064.75,1064.75,1064.75,1064.75,0,33,33.00
02/18/2004,06:46,1064.75,1064.75,1064.75,1064.75,0,23,23.00
02/18/2004,06:47,1064.75,1064.75,1064.75,1064.75,0,8,8.00
02/18/2004,06:48,1064.50,1064.50,1064.50,1064.50,0,79,79.00
02/18/2004,06:49,1064.50,1064.50,1064.25,1064.50,2,40,42.00
02/18/2004,06:50,1064.50,1064.50,1064.50,1064.50,6,0,6.00
02/18/2004,06:51,1064.50,1064.50,1064.25,1064.50,24,14,38.00
02/18/2004,06:52,1064.50,1064.50,1064.50,1064.50,99,0,99.00
02/18/2004,06:53,1064.25,1064.50,1064.25,1064.50,1,1,2.00
02/18/2004,06:55,1064.50,1064.50,1064.50,1064.50,3,0,3.00
02/18/2004,06:56,1064.25,1064.25,1064.25,1064.25,0,3,3.00
02/18/2004,06:57,1064.25,1064.25,1064.25,1064.25,0,3,3.00
02/18/2004,06:58,1064.25,1064.25,1064.25,1064.25,0,8,8.00
02/18/2004,06:59,1064.50,1064.50,1064.50,1064.50,28,0,28.00
02/18/2004,07:00,1064.50,1064.50,1064.50,1064.50,47,0,47.00
02/18/2004,07:01,1064.50,1064.50,1064.50,1064.50,21,0,21.00
02/18/2004,07:02,1064.50,1064.75,1064.50,1064.50,36,2,38.00
02/18/2004,07:03,1064.50,1064.75,1064.50,1064.50,1,9,10.00
02/18/2004,07:04,1064.50,1064.75,1064.50,1064.75,31,4,35.00
02/18/2004,07:05,1064.50,1064.75,1064.50,1064.75,3,8,11.00
02/18/2004,07:06,1064.50,1064.75,1064.50,1064.75,2,6,8.00
02/18/2004,07:08,1064.75,1064.75,1064.50,1064.50,1,9,10.00
02/18/2004,07:09,1064.50,1064.75,1064.50,1064.75,6,1,7.00
02/18/2004,07:10,1064.75,1064.75,1064.50,1064.50,1,8,9.00
02/18/2004,07:11,1064.50,1064.75,1064.50,1064.50,1,32,33.00
02/18/2004,07:12,1064.50,1064.50,1064.50,1064.50,0,4,4.00
02/18/2004,07:13,1064.50,1064.50,1064.50,1064.50,0,3,3.00
02/18/2004,07:14,1064.50,1064.50,1064.50,1064.50,0,20,20.00
02/18/2004,07:15,1064.50,1064.50,1064.50,1064.50,0,12,12.00
02/18/2004,07:16,1064.75,1064.75,1064.50,1064.50,1,28,29.00
02/18/2004,07:17,1064.50,1064.50,1064.25,1064.25,0,154,154.00
02/18/2004,07:18,1064.25,1064.25,1064.00,1064.00,0,18,18.00
02/18/2004,07:19,1064.00,1064.25,1064.00,1064.25,1,216,217.00
02/18/2004,07:20,1064.25,1064.25,1064.25,1064.25,1,0,1.00
02/18/2004,07:21,1064.25,1064.25,1064.25,1064.25,1,0,1.00
02/18/2004,07:22,1064.00,1064.00,1064.00,1064.00,0,125,125.00
02/18/2004,07:23,1064.00,1064.00,1064.00,1064.00,0,5,5.00
02/18/2004,07:24,1064.00,1064.00,1064.00,1064.00,0,3,3.00
02/18/2004,07:25,1064.25,1064.50,1064.25,1064.25,123,4,127.00
02/18/2004,07:26,1064.25,1064.25,1064.25,1064.25,0,45,45.00
02/18/2004,07:27,1064.00,1064.25,1064.00,1064.25,5,93,98.00
02/18/2004,07:28,1064.25,1064.25,1064.25,1064.25,5,0,5.00
02/18/2004,07:29,1064.00,1064.00,1063.75,1063.75,3,202,205.00
02/18/2004,07:30,1063.75,1064.00,1063.75,1064.00,48,125,173.00
02/18/2004,07:31,1064.00,1064.00,1063.50,1064.00,185,303,488.00
02/18/2004,07:32,1064.00,1064.00,1063.75,1063.75,12,121,133.00
02/18/2004,07:33,1063.75,1064.00,1063.50,1064.00,67,5,72.00
02/18/2004,07:34,1063.75,1063.75,1063.50,1063.75,2,26,28.00
02/18/2004,07:35,1063.75,1064.00,1063.75,1063.75,306,33,339.00
02/18/2004,07:36,1064.00,1064.00,1064.00,1064.00,1,0,1.00
02/18/2004,07:37,1064.00,1064.00,1064.00,1064.00,3,0,3.00
02/18/2004,07:38,1064.00,1064.00,1064.00,1064.00,27,0,27.00
02/18/2004,07:39,1064.00,1064.00,1063.75,1063.75,7,43,50.00
02/18/2004,07:40,1063.75,1063.75,1063.75,1063.75,0,16,16.00
02/18/2004,07:41,1063.75,1064.25,1063.75,1064.25,79,3,82.00
02/18/2004,07:42,1064.00,1064.00,1064.00,1064.00,0,1,1.00
02/18/2004,07:43,1064.25,1064.25,1064.25,1064.25,104,0,104.00
02/18/2004,07:44,1064.25,1064.50,1064.25,1064.25,7,124,131.00
02/18/2004,07:45,1064.25,1064.25,1064.00,1064.00,0,3,3.00
02/18/2004,07:46,1064.00,1064.00,1064.00,1064.00,0,17,17.00
02/18/2004,07:47,1064.25,1064.25,1064.00,1064.00,10,52,62.00
02/18/2004,07:48,1064.00,1064.25,1063.75,1064.25,79,9,88.00
02/18/2004,07:49,1064.25,1064.25,1064.25,1064.25,1,0,1.00
02/18/2004,07:50,1064.00,1064.00,1064.00,1064.00,0,7,7.00
02/18/2004,07:52,1064.25,1064.25,1064.00,1064.25,86,10,96.00
02/18/2004,07:53,1064.25,1064.25,1064.00,1064.00,54,3,57.00
02/18/2004,07:54,1064.25,1064.25,1064.25,1064.25,93,0,93.00
02/18/2004,07:55,1064.25,1064.25,1064.00,1064.00,53,5,58.00
02/18/2004,07:56,1064.00,1064.00,1063.75,1063.75,0,101,101.00
02/18/2004,07:57,1064.00,1064.00,1064.00,1064.00,14,0,14.00
02/18/2004,07:58,1064.00,1064.00,1063.75,1064.00,5,1,6.00
02/18/2004,07:59,1064.00,1064.00,1064.00,1064.00,9,0,9.00
02/18/2004,08:00,1064.00,1064.00,1063.75,1063.75,5,139,144.00
02/18/2004,08:01,1063.75,1063.75,1063.50,1063.75,30,6,36.00
02/18/2004,08:02,1063.75,1063.75,1063.50,1063.50,1,4,5.00
02/18/2004,08:03,1063.75,1063.75,1063.50,1063.75,3,1,4.00
02/18/2004,08:04,1063.50,1063.75,1063.50,1063.75,4,1,5.00
02/18/2004,08:05,1063.75,1063.75,1063.50,1063.75,142,1,143.00
02/18/2004,08:06,1063.75,1064.25,1063.75,1063.75,166,48,214.00
02/18/2004,08:07,1064.00,1064.00,1063.75,1064.00,87,196,283.00
02/18/2004,08:08,1064.00,1064.00,1063.50,1063.50,21,120,141.00
02/18/2004,08:09,1063.50,1063.75,1063.50,1063.50,1,287,288.00
02/18/2004,08:10,1063.75,1063.75,1063.50,1063.75,12,2,14.00
02/18/2004,08:11,1063.50,1063.75,1063.50,1063.50,1,5,6.00
02/18/2004,08:12,1063.50,1063.50,1063.50,1063.50,0,7,7.00
02/18/2004,08:13,1063.50,1063.50,1063.50,1063.50,0,34,34.00
02/18/2004,08:14,1063.50,1063.50,1063.50,1063.50,0,88,88.00
02/18/2004,08:15,1063.50,1063.50,1063.25,1063.50,7,31,38.00
02/18/2004,08:16,1063.50,1063.50,1063.25,1063.25,1,28,29.00
02/18/2004,08:17,1063.25,1063.50,1063.25,1063.25,9,29,38.00
02/18/2004,08:18,1063.50,1063.50,1063.25,1063.25,20,1,21.00
02/18/2004,08:19,1063.50,1063.50,1063.25,1063.25,4,27,31.00
02/18/2004,08:20,1063.50,1063.50,1063.50,1063.50,1,0,1.00
02/18/2004,08:21,1063.50,1063.50,1063.25,1063.25,10,7,17.00
02/18/2004,08:22,1063.50,1063.50,1063.50,1063.50,163,0,163.00
02/18/2004,08:23,1063.50,1063.50,1063.50,1063.50,101,0,101.00
02/18/2004,08:24,1063.50,1063.50,1063.50,1063.50,2,0,2.00
02/18/2004,08:25,1063.50,1063.50,1063.25,1063.25,1,29,30.00
02/18/2004,08:26,1063.50,1063.50,1063.25,1063.50,14,27,41.00
02/18/2004,08:27,1063.50,1063.50,1063.25,1063.50,29,4,33.00
02/18/2004,08:28,1063.25,1063.50,1063.25,1063.25,104,176,280.00
02/18/2004,08:29,1063.00,1063.25,1062.75,1063.00,151,412,563.00
02/18/2004,08:30,1062.75,1063.25,1062.50,1062.75,193,848,1041.00
02/18/2004,08:31,1062.75,1063.00,1062.25,1062.75,2277,2130,4407.00
02/18/2004,08:32,1062.50,1063.25,1062.50,1062.50,936,895,1831.00
02/18/2004,08:33,1062.25,1062.75,1062.25,1062.75,1414,602,2016.00
02/18/2004,08:34,1062.50,1062.75,1062.00,1062.25,606,1601,2207.00
02/18/2004,08:35,1062.25,1062.75,1062.25,1062.50,1277,182,1459.00
02/18/2004,08:36,1062.50,1062.75,1062.00,1062.25,465,1535,2000.00
02/18/2004,08:37,1062.25,1062.75,1062.25,1062.75,533,599,1132.00
02/18/2004,08:38,1062.75,1062.75,1062.00,1062.00,324,1126,1450.00
02/18/2004,08:39,1062.00,1062.75,1062.00,1062.75,1942,112,2054.00
02/18/2004,08:40,1062.75,1063.00,1061.50,1061.50,952,3911,4863.00
02/18/2004,08:41,1061.50,1061.75,1061.25,1061.50,1302,1694,2996.00
02/18/2004,08:42,1061.50,1062.00,1061.25,1061.75,1425,556,1981.00
02/18/2004,08:43,1061.75,1061.75,1061.25,1061.25,652,1016,1668.00
02/18/2004,08:44,1061.25,1061.75,1061.00,1061.50,1373,1015,2388.00
02/18/2004,08:45,1061.50,1061.75,1061.25,1061.25,554,1684,2238.00
02/18/2004,08:46,1061.25,1061.50,1060.50,1061.00,1167,3283,4450.00
02/18/2004,08:47,1061.00,1061.00,1060.50,1060.75,1516,1452,2968.00
02/18/2004,08:48,1060.75,1060.75,1059.75,1060.25,2770,3752,6522.00
02/18/2004,08:49,1060.25,1061.00,1060.25,1061.00,1502,358,1860.00
02/18/2004,08:50,1060.75,1061.25,1060.50,1061.25,2057,757,2814.00
02/18/2004,08:51,1061.00,1061.50,1061.00,1061.25,2976,2816,5792.00
02/18/2004,08:52,1061.25,1061.75,1061.25,1061.25,946,976,1922.00
02/18/2004,08:53,1061.25,1061.50,1061.00,1061.25,808,1870,2678.00
02/18/2004,08:54,1061.00,1061.25,1061.00,1061.25,554,1160,1714.00
02/18/2004,08:55,1061.50,1061.50,1061.00,1061.25,802,219,1021.00
02/18/2004,08:56,1061.25,1061.50,1061.00,1061.50,906,18,924.00
02/18/2004,08:57,1061.50,1061.75,1061.25,1061.25,209,2165,2374.00
02/18/2004,08:58,1061.25,1061.50,1060.75,1060.75,167,1161,1328.00
02/18/2004,08:59,1061.00,1061.25,1060.75,1061.00,658,626,1284.00
02/18/2004,09:00,1061.00,1061.50,1060.75,1061.25,628,649,1277.00
02/18/2004,09:01,1061.25,1061.50,1061.00,1061.50,335,335,670.00
02/18/2004,09:02,1061.25,1061.50,1060.50,1060.75,1506,2085,3591.00
02/18/2004,09:03,1060.75,1061.00,1060.50,1060.50,373,796,1169.00
02/18/2004,09:04,1060.50,1061.50,1060.50,1061.25,3022,1461,4483.00
02/18/2004,09:05,1061.25,1061.50,1061.00,1061.25,1055,289,1344.00
02/18/2004,09:06,1061.50,1061.75,1061.25,1061.50,974,594,1568.00
02/18/2004,09:07,1061.50,1062.00,1061.50,1061.50,758,1776,2534.00
02/18/2004,09:08,1061.50,1061.75,1061.25,1061.50,712,874,1586.00
02/18/2004,09:09,1061.50,1062.25,1061.50,1062.25,2902,289,3191.00
02/18/2004,09:10,1062.25,1062.75,1062.00,1062.50,2335,193,2528.00
02/18/2004,09:11,1062.50,1062.50,1062.00,1062.00,331,2041,2372.00
02/18/2004,09:12,1062.00,1062.50,1062.00,1062.25,438,649,1087.00
02/18/2004,09:13,1062.50,1062.50,1062.25,1062.25,37,130,167.00
02/18/2004,09:14,1062.50,1062.75,1062.25,1062.50,1391,619,2010.00
02/18/2004,09:15,1062.25,1062.50,1061.75,1062.00,721,1666,2387.00
02/18/2004,09:16,1062.00,1062.25,1061.75,1062.00,557,329,886.00
02/18/2004,09:17,1062.00,1062.00,1061.25,1061.50,657,1729,2386.00
02/18/2004,09:18,1061.75,1062.25,1061.50,1062.00,936,492,1428.00
02/18/2004,09:19,1062.00,1062.50,1061.75,1062.50,2186,805,2991.00
02/18/2004,09:20,1062.25,1062.50,1062.00,1062.00,97,1201,1298.00
02/18/2004,09:21,1062.00,1062.25,1062.00,1062.00,253,443,696.00
02/18/2004,09:22,1062.00,1062.00,1061.25,1061.75,641,1498,2139.00
02/18/2004,09:23,1062.00,1062.00,1061.25,1061.50,207,1879,2086.00
02/18/2004,09:24,1061.50,1062.00,1061.50,1061.75,339,434,773.00
02/18/2004,09:25,1061.75,1062.00,1061.50,1061.50,103,375,478.00
02/18/2004,09:26,1061.75,1061.75,1061.00,1061.50,772,1122,1894.00
02/18/2004,09:27,1061.75,1061.75,1061.00,1061.25,82,805,887.00
02/18/2004,09:28,1061.25,1061.75,1061.25,1061.25,688,145,833.00
02/18/2004,09:29,1061.25,1061.50,1061.00,1061.00,22,1056,1078.00
02/18/2004,09:30,1061.25,1061.25,1060.75,1061.25,947,926,1873.00
02/18/2004,09:31,1061.25,1061.25,1060.50,1061.00,1528,1891,3419.00
02/18/2004,09:32,1060.75,1061.00,1060.50,1060.75,350,682,1032.00
02/18/2004,09:33,1060.75,1060.75,1060.25,1060.50,1522,1259,2781.00
02/18/2004,09:34,1060.50,1061.00,1060.50,1060.75,1274,704,1978.00
02/18/2004,09:35,1061.00,1061.00,1060.00,1060.00,193,1899,2092.00
02/18/2004,09:36,1060.25,1060.50,1060.00,1060.25,424,1881,2305.00
02/18/2004,09:37,1060.25,1061.00,1060.00,1060.50,2307,820,3127.00
02/18/2004,09:38,1060.50,1061.00,1060.50,1061.00,1093,226,1319.00
02/18/2004,09:39,1061.00,1061.00,1060.75,1061.00,220,14,234.00
02/18/2004,09:40,1060.75,1061.00,1060.75,1061.00,46,48,94.00
02/18/2004,09:41,1061.00,1061.25,1060.75,1061.25,443,144,587.00
02/18/2004,09:42,1061.25,1061.25,1060.75,1060.75,134,822,956.00
02/18/2004,09:43,1061.00,1061.00,1060.75,1061.00,64,75,139.00
02/18/2004,09:44,1061.00,1061.25,1060.75,1061.00,412,166,578.00
02/18/2004,09:45,1061.00,1061.00,1060.00,1060.00,83,2160,2243.00
02/18/2004,09:46,1060.00,1060.00,1059.25,1059.75,1996,4125,6121.00
02/18/2004,09:47,1059.75,1060.00,1059.50,1060.00,722,383,1105.00
02/18/2004,09:48,1060.00,1060.25,1060.00,1060.00,1147,614,1761.00
02/18/2004,09:49,1060.25,1060.50,1060.00,1060.25,1285,350,1635.00
02/18/2004,09:50,1060.25,1060.50,1059.75,1060.50,1053,295,1348.00
02/18/2004,09:51,1060.50,1060.50,1060.25,1060.25,552,80,632.00
02/18/2004,09:52,1060.25,1060.50,1060.25,1060.25,25,117,142.00
02/18/2004,09:53,1060.25,1060.50,1060.00,1060.25,220,473,693.00
02/18/2004,09:54,1060.25,1060.50,1060.25,1060.25,32,100,132.00
02/18/2004,09:55,1060.25,1060.50,1060.25,1060.25,172,30,202.00
02/18/2004,09:56,1060.50,1060.50,1060.00,1060.25,90,378,468.00
02/18/2004,09:57,1060.25,1060.50,1060.00,1060.50,336,53,389.00
02/18/2004,09:58,1060.50,1060.50,1060.25,1060.25,155,53,208.00
02/18/2004,09:59,1060.50,1060.50,1060.00,1060.25,295,222,517.00
02/18/2004,10:00,1060.25,1060.50,1060.00,1060.25,172,66,238.00
02/18/2004,10:01,1060.25,1060.50,1060.25,1060.25,81,48,129.00
02/18/2004,10:02,1060.25,1060.75,1060.25,1060.75,672,26,698.00
02/18/2004,10:03,1060.75,1061.00,1060.50,1060.75,1499,132,1631.00
02/18/2004,10:04,1060.75,1061.00,1060.50,1060.50,40,380,420.00
02/18/2004,10:05,1060.75,1060.75,1060.25,1060.50,620,532,1152.00
02/18/2004,10:06,1060.75,1060.75,1060.50,1060.50,236,26,262.00
02/18/2004,10:07,1060.75,1061.00,1060.50,1060.75,422,79,501.00
02/18/2004,10:08,1060.75,1061.00,1060.75,1060.75,28,70,98.00
02/18/2004,10:09,1060.75,1061.00,1060.75,1061.00,391,23,414.00
02/18/2004,10:10,1061.00,1061.00,1060.75,1061.00,918,52,970.00
02/18/2004,10:11,1061.00,1061.00,1060.50,1060.75,38,235,273.00
02/18/2004,10:12,1060.75,1061.00,1060.50,1060.50,624,80,704.00
02/18/2004,10:13,1060.75,1060.75,1060.50,1060.50,102,32,134.00
02/18/2004,10:14,1060.75,1060.75,1060.25,1060.50,2,277,279.00
02/18/2004,10:15,1060.25,1060.50,1060.25,1060.50,162,861,1023.00
02/18/2004,10:16,1060.25,1060.50,1060.25,1060.25,48,32,80.00
02/18/2004,10:17,1060.25,1060.75,1060.25,1060.50,393,28,421.00
02/18/2004,10:18,1060.50,1060.75,1060.50,1060.75,10,109,119.00
02/18/2004,10:19,1060.50,1060.75,1060.50,1060.75,32,30,62.00
02/18/2004,10:20,1060.50,1060.75,1060.25,1060.25,227,334,561.00
02/18/2004,10:21,1060.25,1060.50,1060.25,1060.25,316,70,386.00
02/18/2004,10:22,1060.50,1060.75,1060.25,1060.75,243,2,245.00
02/18/2004,10:23,1060.75,1061.25,1060.50,1061.25,1176,21,1197.00
02/18/2004,10:24,1061.25,1061.25,1060.75,1061.00,551,748,1299.00
02/18/2004,10:25,1061.00,1061.25,1060.75,1061.00,432,854,1286.00
02/18/2004,10:26,1061.00,1061.25,1060.75,1061.00,591,337,928.00
02/18/2004,10:27,1061.00,1061.00,1060.75,1061.00,296,55,351.00
02/18/2004,10:28,1061.00,1061.00,1060.75,1060.75,51,24,75.00
02/18/2004,10:29,1060.75,1061.25,1060.75,1061.00,544,101,645.00
02/18/2004,10:30,1061.00,1061.00,1060.25,1060.75,393,1119,1512.00
02/18/2004,10:31,1060.75,1060.75,1060.25,1060.50,274,439,713.00
02/18/2004,10:32,1060.50,1061.00,1060.50,1061.00,1152,34,1186.00
02/18/2004,10:33,1061.00,1061.25,1061.00,1061.00,53,452,505.00
02/18/2004,10:34,1060.75,1061.00,1060.75,1060.75,187,557,744.00
02/18/2004,10:35,1060.75,1061.00,1060.75,1060.75,20,217,237.00
02/18/2004,10:36,1060.75,1061.00,1060.50,1060.75,15,262,277.00
02/18/2004,10:37,1060.75,1061.25,1060.50,1061.25,1572,17,1589.00
02/18/2004,10:38,1061.00,1061.25,1061.00,1061.00,256,783,1039.00
02/18/2004,10:39,1061.00,1061.25,1060.75,1060.75,42,192,234.00
02/18/2004,10:40,1061.00,1061.25,1060.50,1060.50,149,406,555.00
02/18/2004,10:41,1060.75,1061.25,1060.50,1061.00,466,62,528.00
02/18/2004,10:42,1061.00,1062.00,1061.00,1061.50,4471,691,5162.00
02/18/2004,10:43,1061.75,1061.75,1061.25,1061.25,279,1388,1667.00
02/18/2004,10:44,1061.25,1061.50,1061.00,1061.25,266,1248,1514.00
02/18/2004,10:45,1061.25,1061.25,1061.00,1061.25,40,44,84.00
02/18/2004,10:46,1061.25,1061.25,1060.75,1060.75,688,356,1044.00
02/18/2004,10:47,1060.75,1061.00,1060.75,1060.75,128,69,197.00
02/18/2004,10:48,1060.75,1061.00,1060.50,1060.75,436,805,1241.00
02/18/2004,10:49,1061.00,1061.00,1060.50,1060.75,94,289,383.00
02/18/2004,10:50,1060.75,1061.00,1060.25,1060.50,106,948,1054.00
02/18/2004,10:51,1060.25,1060.75,1060.25,1060.50,365,175,540.00
02/18/2004,10:52,1060.50,1060.75,1060.50,1060.50,33,197,230.00
02/18/2004,10:53,1060.50,1060.75,1060.50,1060.50,12,378,390.00
02/18/2004,10:54,1060.75,1060.75,1060.50,1060.75,460,36,496.00
02/18/2004,10:55,1060.75,1061.00,1060.50,1060.75,176,12,188.00
02/18/2004,10:56,1060.75,1061.00,1060.75,1061.00,6,9,15.00
02/18/2004,10:57,1061.00,1061.00,1060.50,1060.50,26,764,790.00
02/18/2004,10:58,1060.50,1060.75,1060.50,1060.50,11,67,78.00
02/18/2004,10:59,1060.75,1060.75,1060.75,1060.75,34,0,34.00
02/18/2004,11:00,1060.50,1060.75,1060.50,1060.50,13,49,62.00
02/18/2004,11:01,1060.50,1060.75,1060.50,1060.75,4,40,44.00
02/18/2004,11:02,1060.50,1060.50,1060.25,1060.25,58,411,469.00
02/18/2004,11:03,1060.50,1060.75,1060.25,1060.75,492,553,1045.00
02/18/2004,11:04,1060.50,1061.00,1060.50,1061.00,539,18,557.00
02/18/2004,11:05,1061.00,1061.00,1060.50,1060.75,181,539,720.00
02/18/2004,11:06,1060.75,1060.75,1060.50,1060.75,234,25,259.00
02/18/2004,11:07,1060.75,1060.75,1060.50,1060.50,62,142,204.00
02/18/2004,11:08,1060.75,1060.75,1059.75,1059.75,28,2240,2268.00
02/18/2004,11:09,1059.75,1060.25,1059.50,1060.25,1068,1311,2379.00
02/18/2004,11:10,1060.25,1060.75,1060.00,1060.50,879,77,956.00
02/18/2004,11:11,1060.75,1061.00,1060.50,1061.00,330,56,386.00
02/18/2004,11:12,1061.00,1061.00,1060.75,1061.00,287,13,300.00
02/18/2004,11:13,1061.00,1061.25,1061.00,1061.00,49,228,277.00
02/18/2004,11:14,1061.00,1061.25,1061.00,1061.00,5,282,287.00
02/18/2004,11:15,1061.25,1061.25,1060.75,1060.75,8,240,248.00
02/18/2004,11:16,1060.75,1061.00,1060.75,1061.00,378,47,425.00
02/18/2004,11:17,1061.00,1061.25,1060.75,1061.00,114,480,594.00
02/18/2004,11:18,1061.00,1061.25,1061.00,1061.00,72,46,118.00
02/18/2004,11:19,1061.00,1062.00,1061.00,1061.75,2152,429,2581.00
02/18/2004,11:20,1061.75,1062.00,1061.25,1061.75,904,629,1533.00
02/18/2004,11:21,1061.75,1062.00,1061.50,1061.75,306,459,765.00
02/18/2004,11:22,1061.75,1062.00,1061.50,1061.50,161,482,643.00
02/18/2004,11:23,1061.25,1061.50,1061.25,1061.25,14,472,486.00
02/18/2004,11:24,1061.25,1061.50,1061.25,1061.50,5,144,149.00
02/18/2004,11:25,1061.25,1061.25,1061.25,1061.25,0,222,222.00
02/18/2004,11:26,1061.50,1061.75,1061.25,1061.50,261,18,279.00
02/18/2004,11:27,1061.75,1062.00,1061.50,1061.75,531,76,607.00
02/18/2004,11:28,1061.75,1062.00,1061.50,1061.75,65,141,206.00
02/18/2004,11:29,1061.75,1062.00,1061.50,1061.75,105,239,344.00
02/18/2004,11:30,1061.75,1061.75,1061.50,1061.75,12,12,24.00
02/18/2004,11:31,1061.75,1062.50,1061.75,1062.25,2559,429,2988.00
02/18/2004,11:32,1062.50,1063.00,1062.25,1062.75,2819,499,3318.00
02/18/2004,11:33,1063.00,1063.25,1062.75,1063.00,2189,763,2952.00
02/18/2004,11:34,1063.00,1063.00,1062.75,1063.00,943,325,1268.00
02/18/2004,11:35,1062.75,1063.00,1062.50,1062.50,28,878,906.00
02/18/2004,11:36,1062.50,1062.75,1062.50,1062.50,26,125,151.00
02/18/2004,11:37,1062.50,1062.75,1062.25,1062.50,158,465,623.00
02/18/2004,11:38,1062.75,1062.75,1062.25,1062.50,67,432,499.00
02/18/2004,11:39,1062.50,1062.75,1062.25,1062.50,419,111,530.00
02/18/2004,11:40,1062.50,1062.50,1062.25,1062.50,11,58,69.00
02/18/2004,11:41,1062.25,1062.50,1062.25,1062.25,10,263,273.00
02/18/2004,11:42,1062.50,1062.50,1062.25,1062.25,6,552,558.00
02/18/2004,11:43,1062.25,1062.50,1062.25,1062.50,1,46,47.00
02/18/2004,11:44,1062.50,1062.50,1062.25,1062.25,18,47,65.00
02/18/2004,11:45,1062.50,1062.50,1062.25,1062.25,80,118,198.00
02/18/2004,11:46,1062.50,1062.50,1062.25,1062.50,261,254,515.00
02/18/2004,11:47,1062.25,1062.75,1062.25,1062.50,125,134,259.00
02/18/2004,11:48,1062.50,1062.75,1062.50,1062.50,26,578,604.00
02/18/2004,11:49,1062.75,1062.75,1062.25,1062.25,27,136,163.00
02/18/2004,11:50,1062.25,1062.50,1062.00,1062.00,25,244,269.00
02/18/2004,11:51,1062.00,1062.25,1062.00,1062.25,164,38,202.00
02/18/2004,11:52,1062.25,1062.50,1062.25,1062.50,64,29,93.00
02/18/2004,11:53,1062.25,1062.25,1062.25,1062.25,0,393,393.00
02/18/2004,11:54,1062.00,1062.25,1062.00,1062.00,31,197,228.00
02/18/2004,11:55,1062.25,1062.25,1062.00,1062.25,10,444,454.00
02/18/2004,11:56,1062.25,1062.25,1062.00,1062.25,62,91,153.00
02/18/2004,11:57,1062.00,1062.25,1062.00,1062.00,23,12,35.00
02/18/2004,11:58,1062.25,1062.25,1062.00,1062.25,10,43,53.00
02/18/2004,11:59,1062.25,1062.25,1062.00,1062.00,20,173,193.00
02/18/2004,12:00,1062.00,1062.00,1061.75,1062.00,17,90,107.00
02/18/2004,12:01,1062.00,1062.00,1061.75,1061.75,22,287,309.00
02/18/2004,12:02,1062.00,1062.25,1061.75,1062.25,392,349,741.00
02/18/2004,12:03,1062.25,1062.25,1062.00,1062.00,369,9,378.00
02/18/2004,12:04,1062.00,1062.25,1062.00,1062.25,3,12,15.00
02/18/2004,12:05,1062.25,1062.25,1062.00,1062.25,179,6,185.00
02/18/2004,12:06,1062.25,1062.25,1062.00,1062.00,28,1,29.00
02/18/2004,12:07,1062.25,1062.25,1062.00,1062.25,62,12,74.00
02/18/2004,12:08,1062.25,1062.50,1062.00,1062.25,250,99,349.00
02/18/2004,12:09,1062.50,1062.50,1062.25,1062.50,64,28,92.00
02/18/2004,12:10,1062.50,1062.50,1062.25,1062.50,744,4,748.00
02/18/2004,12:11,1062.50,1062.75,1062.25,1062.75,252,7,259.00
02/18/2004,12:12,1062.50,1062.75,1062.50,1062.50,4,218,222.00
02/18/2004,12:13,1062.50,1062.75,1062.25,1062.50,363,141,504.00
02/18/2004,12:14,1062.50,1062.75,1062.25,1062.25,107,827,934.00
02/18/2004,12:15,1062.25,1062.25,1061.75,1062.00,336,1104,1440.00
02/18/2004,12:16,1062.00,1062.25,1061.75,1062.00,93,291,384.00
02/18/2004,12:17,1062.00,1062.25,1061.75,1062.25,271,106,377.00
02/18/2004,12:18,1062.25,1062.75,1062.25,1062.75,234,53,287.00
02/18/2004,12:19,1062.75,1062.75,1062.25,1062.50,225,117,342.00
02/18/2004,12:20,1062.50,1062.75,1062.50,1062.50,29,102,131.00
02/18/2004,12:21,1062.75,1062.75,1062.25,1062.50,35,80,115.00
02/18/2004,12:22,1062.25,1062.50,1062.25,1062.25,2,59,61.00
02/18/2004,12:23,1062.25,1062.75,1062.25,1062.50,132,127,259.00
02/18/2004,12:24,1062.25,1062.50,1061.75,1061.75,23,872,895.00
02/18/2004,12:25,1061.75,1062.00,1060.50,1060.50,590,2614,3204.00
02/18/2004,12:26,1060.50,1061.00,1060.25,1060.75,1343,1517,2860.00
02/18/2004,12:27,1061.00,1061.25,1060.75,1061.00,710,393,1103.00
02/18/2004,12:28,1061.00,1061.25,1061.00,1061.00,65,79,144.00
02/18/2004,12:29,1061.00,1061.25,1060.75,1061.00,515,469,984.00
02/18/2004,12:30,1061.00,1061.25,1061.00,1061.00,263,181,444.00
02/18/2004,12:31,1061.00,1061.25,1061.00,1061.00,11,96,107.00
02/18/2004,12:32,1061.00,1061.25,1061.00,1061.00,5,62,67.00
02/18/2004,12:33,1061.25,1061.50,1061.00,1061.25,436,488,924.00
02/18/2004,12:34,1061.25,1061.50,1061.00,1061.25,346,18,364.00
02/18/2004,12:35,1061.25,1061.50,1061.00,1061.25,40,62,102.00
02/18/2004,12:36,1061.25,1061.50,1061.25,1061.50,78,6,84.00
02/18/2004,12:37,1061.25,1061.50,1061.25,1061.25,5,13,18.00
02/18/2004,12:38,1061.25,1061.50,1061.25,1061.25,29,4,33.00
02/18/2004,12:39,1061.50,1061.50,1061.00,1061.00,7,522,529.00
02/18/2004,12:40,1061.00,1061.25,1060.75,1061.00,512,189,701.00
02/18/2004,12:41,1061.00,1061.25,1060.75,1061.00,287,38,325.00
02/18/2004,12:42,1061.00,1061.00,1060.50,1061.00,181,693,874.00
02/18/2004,12:43,1061.00,1061.00,1060.75,1060.75,31,46,77.00
02/18/2004,12:44,1061.00,1061.75,1060.75,1061.50,1333,223,1556.00
02/18/2004,12:45,1061.75,1061.75,1061.50,1061.75,213,20,233.00
02/18/2004,12:46,1061.50,1061.75,1061.50,1061.50,32,48,80.00
02/18/2004,12:47,1061.50,1061.75,1061.25,1061.25,40,335,375.00
02/18/2004,12:48,1061.25,1061.50,1061.25,1061.25,8,103,111.00
02/18/2004,12:49,1061.25,1061.50,1061.25,1061.50,4,13,17.00
02/18/2004,12:50,1061.25,1061.50,1061.25,1061.50,13,37,50.00
02/18/2004,12:51,1061.25,1061.75,1061.25,1061.75,278,4,282.00
02/18/2004,12:52,1061.50,1061.75,1061.50,1061.75,53,11,64.00
02/18/2004,12:53,1061.50,1061.75,1061.50,1061.50,13,14,27.00
02/18/2004,12:54,1061.50,1061.50,1061.25,1061.50,21,172,193.00
02/18/2004,12:55,1061.25,1061.25,1060.75,1061.00,39,845,884.00
02/18/2004,12:56,1061.00,1061.50,1060.75,1061.50,804,104,908.00
02/18/2004,12:57,1061.25,1061.50,1061.25,1061.50,304,7,311.00
02/18/2004,12:58,1061.25,1061.75,1061.25,1061.75,518,12,530.00
02/18/2004,12:59,1061.75,1061.75,1061.50,1061.50,38,51,89.00
02/18/2004,13:00,1061.50,1061.75,1061.50,1061.50,1,27,28.00
02/18/2004,13:01,1061.50,1061.75,1061.25,1061.25,9,779,788.00
02/18/2004,13:02,1061.25,1061.25,1060.50,1061.00,1184,1087,2271.00
02/18/2004,13:03,1061.00,1061.25,1060.75,1061.00,363,6,369.00
02/18/2004,13:04,1061.25,1061.50,1061.00,1061.25,154,404,558.00
02/18/2004,13:05,1061.25,1061.25,1061.00,1061.00,120,113,233.00
02/18/2004,13:06,1061.25,1061.25,1061.00,1061.00,32,34,66.00
02/18/2004,13:07,1061.00,1061.00,1060.50,1060.75,427,968,1395.00
02/18/2004,13:08,1060.75,1061.00,1060.00,1060.50,781,1831,2612.00
02/18/2004,13:09,1060.50,1060.75,1060.00,1060.00,884,849,1733.00
02/18/2004,13:10,1060.00,1061.00,1060.00,1060.50,1293,912,2205.00
02/18/2004,13:11,1060.50,1060.75,1060.00,1060.00,281,1208,1489.00
02/18/2004,13:12,1060.00,1060.50,1060.00,1060.25,421,536,957.00
02/18/2004,13:13,1060.25,1060.50,1059.75,1060.00,692,1634,2326.00
02/18/2004,13:14,1060.00,1060.25,1059.75,1059.75,414,361,775.00
02/18/2004,13:15,1060.00,1060.00,1058.25,1058.50,1968,9687,11655.00
02/18/2004,13:16,1058.25,1058.50,1057.50,1058.00,3065,5733,8798.00
02/18/2004,13:17,1058.00,1058.25,1057.50,1058.00,1476,1623,3099.00
02/18/2004,13:18,1058.00,1058.25,1057.50,1058.00,1404,2770,4174.00
02/18/2004,13:19,1058.00,1058.00,1056.50,1056.75,1961,4505,6466.00
02/18/2004,13:20,1057.00,1057.50,1056.50,1057.25,2184,3192,5376.00
02/18/2004,13:21,1057.25,1057.50,1056.75,1057.50,2405,1834,4239.00
02/18/2004,13:22,1057.25,1057.50,1056.75,1057.00,946,2877,3823.00
02/18/2004,13:23,1057.00,1057.00,1056.25,1056.50,1114,3509,4623.00
02/18/2004,13:24,1056.50,1056.75,1054.50,1054.75,2382,9132,11514.00
02/18/2004,13:25,1054.50,1055.50,1054.50,1055.50,4359,3736,8095.00
02/18/2004,13:26,1055.50,1056.00,1055.00,1056.00,2121,785,2906.00
02/18/2004,13:27,1056.00,1056.25,1055.75,1055.75,1242,1365,2607.00
02/18/2004,13:28,1055.75,1056.00,1055.50,1055.50,726,905,1631.00
02/18/2004,13:29,1055.75,1056.00,1055.50,1055.75,955,213,1168.00
02/18/2004,13:30,1055.75,1056.25,1055.75,1056.00,2002,819,2821.00
02/18/2004,13:31,1055.75,1056.50,1055.50,1056.50,1861,1599,3460.00
02/18/2004,13:32,1056.50,1056.50,1056.25,1056.50,81,683,764.00
02/18/2004,13:33,1056.25,1056.50,1056.25,1056.50,27,538,565.00
02/18/2004,13:34,1056.50,1056.75,1056.25,1056.50,1474,668,2142.00
02/18/2004,13:35,1056.25,1056.50,1056.25,1056.50,788,1175,1963.00
02/18/2004,13:36,1056.50,1056.50,1056.00,1056.00,155,744,899.00
02/18/2004,13:37,1056.00,1056.25,1055.75,1055.75,230,808,1038.00
02/18/2004,13:38,1056.00,1056.25,1055.75,1056.00,954,178,1132.00
02/18/2004,13:39,1056.00,1056.50,1055.75,1056.25,369,405,774.00
02/18/2004,13:40,1056.25,1056.75,1056.00,1056.75,851,398,1249.00
02/18/2004,13:41,1056.75,1057.00,1056.25,1056.75,1192,687,1879.00
02/18/2004,13:42,1056.75,1057.00,1056.50,1056.75,822,76,898.00
02/18/2004,13:43,1057.00,1057.00,1056.50,1056.75,714,1597,2311.00
02/18/2004,13:44,1056.50,1057.00,1056.50,1056.50,211,997,1208.00
02/18/2004,13:45,1056.50,1056.75,1056.25,1056.25,592,460,1052.00
02/18/2004,13:46,1056.25,1056.50,1056.00,1056.25,421,822,1243.00
02/18/2004,13:47,1056.25,1056.50,1056.00,1056.00,256,411,667.00
02/18/2004,13:48,1056.00,1056.25,1056.00,1056.25,535,69,604.00
02/18/2004,13:49,1056.00,1056.50,1056.00,1056.25,1050,156,1206.00
02/18/2004,13:50,1056.50,1056.50,1056.00,1056.25,137,90,227.00
02/18/2004,13:51,1056.25,1056.50,1056.00,1056.00,825,1243,2068.00
02/18/2004,13:52,1056.25,1057.00,1056.00,1057.00,1361,148,1509.00
02/18/2004,13:53,1057.00,1057.25,1056.75,1057.00,1529,1048,2577.00
02/18/2004,13:54,1057.00,1057.00,1056.50,1056.75,358,1026,1384.00
02/18/2004,13:55,1056.75,1057.00,1056.50,1056.75,74,525,599.00
02/18/2004,13:56,1056.75,1056.75,1056.50,1056.75,328,71,399.00
02/18/2004,13:57,1056.75,1057.00,1056.50,1056.75,315,223,538.00
02/18/2004,13:58,1056.75,1057.00,1056.50,1056.75,179,346,525.00
02/18/2004,13:59,1056.75,1057.00,1056.75,1057.00,747,16,763.00
02/18/2004,14:00,1057.00,1057.25,1056.75,1057.00,71,30,101.00
02/18/2004,14:01,1056.75,1057.00,1056.75,1057.00,162,27,189.00
02/18/2004,14:02,1056.75,1057.00,1056.50,1056.50,109,648,757.00
02/18/2004,14:03,1056.75,1056.75,1056.50,1056.75,441,20,461.00
02/18/2004,14:04,1056.50,1057.00,1056.50,1056.75,227,29,256.00
02/18/2004,14:05,1056.75,1057.00,1056.75,1056.75,513,27,540.00
02/18/2004,14:06,1057.00,1057.75,1057.00,1057.75,2391,158,2549.00
02/18/2004,14:07,1057.75,1058.00,1057.50,1057.75,1616,2182,3798.00
02/18/2004,14:08,1058.00,1058.25,1057.75,1058.25,946,519,1465.00
02/18/2004,14:09,1058.25,1058.50,1057.75,1057.75,1898,2973,4871.00
02/18/2004,14:10,1057.75,1058.25,1057.50,1058.00,969,839,1808.00
02/18/2004,14:11,1058.25,1058.25,1057.50,1057.75,48,922,970.00
02/18/2004,14:12,1057.50,1057.75,1057.50,1057.50,105,993,1098.00
02/18/2004,14:13,1057.50,1057.50,1057.00,1057.25,505,1244,1749.00
02/18/2004,14:14,1057.00,1057.50,1057.00,1057.50,222,486,708.00
02/18/2004,14:15,1057.25,1057.75,1057.00,1057.75,537,519,1056.00
02/18/2004,14:16,1058.00,1058.00,1057.50,1057.75,233,306,539.00
02/18/2004,14:17,1057.75,1057.75,1057.25,1057.25,251,838,1089.00
02/18/2004,14:18,1057.25,1057.75,1057.25,1057.75,278,379,657.00
02/18/2004,14:19,1057.75,1057.75,1057.25,1057.50,153,132,285.00
02/18/2004,14:20,1057.50,1058.75,1057.50,1058.50,3125,524,3649.00
02/18/2004,14:21,1058.50,1058.75,1058.00,1058.25,1129,1908,3037.00
02/18/2004,14:22,1058.00,1058.25,1058.00,1058.25,200,58,258.00
02/18/2004,14:23,1058.25,1058.25,1057.50,1057.75,783,2072,2855.00
02/18/2004,14:24,1057.75,1057.75,1057.50,1057.75,353,130,483.00
02/18/2004,14:25,1057.50,1057.75,1057.50,1057.75,282,5,287.00
02/18/2004,14:26,1057.75,1057.75,1057.00,1057.00,506,1912,2418.00
02/18/2004,14:27,1057.00,1057.50,1057.00,1057.50,419,330,749.00
02/18/2004,14:28,1057.50,1057.50,1057.25,1057.50,191,1056,1247.00
02/18/2004,14:29,1057.50,1057.75,1057.25,1057.50,528,465,993.00
02/18/2004,14:30,1057.50,1057.50,1057.25,1057.25,406,112,518.00
02/18/2004,14:31,1057.50,1057.75,1057.00,1057.50,502,753,1255.00
02/18/2004,14:32,1057.50,1057.75,1057.50,1057.75,554,36,590.00
02/18/2004,14:33,1057.75,1058.00,1057.50,1057.75,58,552,610.00
02/18/2004,14:34,1057.75,1058.00,1057.75,1058.00,446,17,463.00
02/18/2004,14:35,1058.00,1058.25,1058.00,1058.25,566,7,573.00
02/18/2004,14:36,1058.25,1058.25,1057.75,1057.75,104,601,705.00
02/18/2004,14:37,1057.75,1058.50,1057.75,1058.25,1547,82,1629.00
02/18/2004,14:38,1058.50,1058.50,1058.00,1058.00,158,703,861.00
02/18/2004,14:39,1058.25,1058.50,1058.00,1058.25,825,350,1175.00
02/18/2004,14:40,1058.25,1058.50,1058.00,1058.00,88,218,306.00
02/18/2004,14:41,1058.25,1058.75,1058.00,1058.25,1118,983,2101.00
02/18/2004,14:42,1058.25,1058.25,1057.75,1058.00,463,837,1300.00
02/18/2004,14:43,1058.25,1058.25,1058.00,1058.25,98,56,154.00
02/18/2004,14:44,1058.25,1058.25,1058.00,1058.25,23,93,116.00
02/18/2004,14:45,1058.25,1058.25,1057.75,1057.75,92,956,1048.00
02/18/2004,14:46,1057.75,1058.50,1057.75,1058.50,1422,352,1774.00
02/18/2004,14:47,1058.50,1058.75,1058.25,1058.50,824,874,1698.00
02/18/2004,14:48,1058.50,1058.50,1058.00,1058.25,291,538,829.00
02/18/2004,14:49,1058.25,1058.25,1058.00,1058.25,98,54,152.00
02/18/2004,14:50,1058.25,1058.25,1057.50,1057.50,297,3185,3482.00
02/18/2004,14:51,1057.50,1058.25,1057.50,1058.00,2290,1827,4117.00
02/18/2004,14:52,1058.00,1058.00,1057.50,1057.75,31,236,267.00
02/18/2004,14:53,1057.75,1058.00,1057.50,1058.00,514,129,643.00
02/18/2004,14:54,1057.75,1058.00,1057.50,1057.75,53,1271,1324.00
02/18/2004,14:55,1057.75,1057.75,1057.25,1057.25,263,1551,1814.00
02/18/2004,14:56,1057.25,1057.50,1057.00,1057.25,691,1489,2180.00
02/18/2004,14:57,1057.50,1058.00,1057.25,1057.75,1340,1334,2674.00
02/18/2004,14:58,1057.75,1057.75,1057.25,1057.50,445,653,1098.00
02/18/2004,14:59,1057.50,1057.75,1057.25,1057.50,703,657,1360.00
02/18/2004,15:00,1057.50,1058.00,1057.00,1057.25,2488,4384,6872.00
02/18/2004,15:01,1057.25,1057.75,1057.00,1057.75,2918,1916,4834.00
02/18/2004,15:02,1057.50,1058.00,1057.25,1057.25,1347,1773,3120.00
02/18/2004,15:03,1057.25,1057.50,1057.00,1057.25,235,1466,1701.00
02/18/2004,15:04,1057.25,1057.50,1057.25,1057.50,534,788,1322.00
02/18/2004,15:05,1057.75,1058.00,1057.50,1057.75,681,734,1415.00
02/18/2004,15:06,1057.75,1057.75,1057.50,1057.75,111,197,308.00
02/18/2004,15:07,1057.75,1057.75,1057.50,1057.50,31,97,128.00
02/18/2004,15:08,1057.50,1057.75,1057.50,1057.50,322,106,428.00
02/18/2004,15:09,1057.75,1058.00,1057.50,1058.00,791,130,921.00
02/18/2004,15:10,1058.00,1058.25,1057.75,1058.00,1562,607,2169.00
02/18/2004,15:11,1058.25,1058.25,1058.00,1058.25,132,186,318.00
02/18/2004,15:12,1058.00,1058.25,1058.00,1058.00,72,954,1026.00
02/18/2004,15:13,1058.00,1058.25,1058.00,1058.00,161,121,282.00
02/18/2004,15:14,1058.00,1058.50,1058.00,1058.25,868,243,1111.00
02/18/2004,15:15,1058.25,1058.50,1057.00,1057.25,1756,4827,6583.00
02/18/2004,15:16,1057.00,1057.25,1057.00,1057.25,114,108,222.00
02/18/2004,15:31,1057.50,1058.25,1057.50,1058.00,296,45,341.00
02/18/2004,15:32,1058.25,1058.25,1057.75,1058.00,75,164,239.00
02/18/2004,15:33,1058.00,1058.75,1058.00,1058.75,257,115,372.00
02/18/2004,15:34,1058.75,1058.75,1058.25,1058.25,29,64,93.00
02/18/2004,15:35,1058.50,1058.50,1058.25,1058.25,5,3,8.00
02/18/2004,15:36,1058.50,1058.50,1058.00,1058.00,1,105,106.00
02/18/2004,15:37,1058.00,1058.25,1058.00,1058.25,10,132,142.00
02/18/2004,15:38,1058.25,1058.25,1058.25,1058.25,15,0,15.00
02/18/2004,15:40,1058.25,1058.50,1058.00,1058.50,75,14,89.00
02/18/2004,15:41,1058.25,1058.25,1058.25,1058.25,0,240,240.00
02/18/2004,15:42,1058.50,1058.50,1058.00,1058.00,2,7,9.00
02/18/2004,15:43,1058.25,1058.25,1058.25,1058.25,7,0,7.00
02/18/2004,15:44,1058.25,1058.25,1058.00,1058.00,5,3,8.00
02/18/2004,15:45,1058.25,1058.25,1058.25,1058.25,3,0,3.00
02/18/2004,15:46,1058.00,1058.00,1057.75,1057.75,0,36,36.00
02/18/2004,15:47,1058.00,1058.25,1058.00,1058.25,59,0,59.00
02/18/2004,15:48,1058.25,1058.25,1058.00,1058.00,3,2,5.00
02/18/2004,15:49,1058.00,1058.25,1058.00,1058.00,4,6,10.00
02/18/2004,15:50,1058.25,1058.25,1058.25,1058.25,10,0,10.00
02/18/2004,15:51,1058.25,1058.50,1058.25,1058.50,127,0,127.00
02/18/2004,15:52,1058.50,1058.75,1058.50,1058.50,61,46,107.00
02/18/2004,15:53,1058.50,1059.50,1058.50,1059.25,235,84,319.00
02/18/2004,15:54,1059.25,1059.25,1059.00,1059.00,57,66,123.00
02/18/2004,15:55,1059.00,1059.00,1058.00,1058.75,102,233,335.00
02/18/2004,15:56,1058.75,1059.00,1058.75,1059.00,3,0,3.00
02/18/2004,15:57,1059.00,1059.00,1059.00,1059.00,2,0,2.00
02/18/2004,15:58,1059.00,1059.00,1059.00,1059.00,4,0,4.00
02/18/2004,15:59,1059.00,1059.00,1059.00,1059.00,49,0,49.00
02/18/2004,16:00,1059.00,1059.25,1059.00,1059.25,11,0,11.00
02/18/2004,17:01,1059.75,1060.00,1059.75,1060.00,5,29,34.00
02/18/2004,17:02,1059.75,1059.75,1059.75,1059.75,0,39,39.00
02/18/2004,17:03,1059.50,1059.75,1059.50,1059.75,10,2,12.00
02/18/2004,17:04,1059.75,1059.75,1059.75,1059.75,6,0,6.00
02/18/2004,17:05,1059.75,1059.75,1059.75,1059.75,6,0,6.00
02/18/2004,17:06,1059.75,1059.75,1059.75,1059.75,1,0,1.00
02/18/2004,17:07,1059.75,1060.00,1059.75,1060.00,3,0,3.00
02/18/2004,17:08,1060.00,1060.00,1060.00,1060.00,2,0,2.00
02/18/2004,17:09,1060.00,1060.00,1060.00,1060.00,7,0,7.00
02/18/2004,17:10,1060.00,1060.00,1059.75,1059.75,7,2,9.00
02/18/2004,17:12,1059.75,1059.75,1059.75,1059.75,0,2,2.00
02/18/2004,17:13,1059.75,1059.75,1059.75,1059.75,0,3,3.00
02/18/2004,17:14,1060.00,1060.00,1059.75,1060.00,76,1,77.00
02/18/2004,17:15,1060.00,1060.25,1060.00,1060.25,5,0,5.00
02/18/2004,17:16,1060.25,1060.25,1060.25,1060.25,2,0,2.00
02/18/2004,17:17,1060.00,1060.00,1060.00,1060.00,0,1,1.00
02/18/2004,17:18,1060.00,1060.00,1060.00,1060.00,0,2,2.00
02/18/2004,17:19,1060.00,1060.00,1060.00,1060.00,0,3,3.00
02/18/2004,17:20,1060.00,1060.00,1060.00,1060.00,0,6,6.00
02/18/2004,17:21,1060.00,1060.00,1060.00,1060.00,0,1,1.00
02/18/2004,17:22,1060.00,1060.00,1060.00,1060.00,0,5,5.00
02/18/2004,17:23,1060.00,1060.25,1060.00,1060.00,4,21,25.00
02/18/2004,17:24,1060.00,1060.25,1060.00,1060.00,7,18,25.00
02/18/2004,17:25,1059.75,1060.00,1059.75,1060.00,9,80,89.00
02/18/2004,17:26,1060.00,1060.00,1059.75,1059.75,2,60,62.00
02/18/2004,17:27,1059.75,1060.00,1059.75,1060.00,2,1,3.00
02/18/2004,17:28,1059.75,1059.75,1059.75,1059.75,0,1,1.00
02/18/2004,17:29,1059.75,1060.00,1059.75,1059.75,2,10,12.00
02/18/2004,17:30,1059.75,1059.75,1059.75,1059.75,0,5,5.00
02/18/2004,17:32,1059.75,1059.75,1059.75,1059.75,0,2,2.00
02/18/2004,17:33,1059.50,1059.50,1059.50,1059.50,0,1,1.00
02/18/2004,17:35,1059.50,1059.50,1059.50,1059.50,0,1,1.00
02/18/2004,17:36,1059.75,1059.75,1059.75,1059.75,2,0,2.00
02/18/2004,17:37,1059.75,1059.75,1059.75,1059.75,45,0,45.00
02/18/2004,17:38,1059.75,1059.75,1059.75,1059.75,25,0,25.00
02/18/2004,17:39,1059.50,1059.50,1059.50,1059.50,0,1,1.00
02/18/2004,17:40,1059.75,1059.75,1059.75,1059.75,1,0,1.00
02/18/2004,17:41,1059.50,1059.50,1059.50,1059.50,0,3,3.00
02/18/2004,17:42,1059.50,1059.50,1059.50,1059.50,0,4,4.00
02/18/2004,17:43,1059.50,1059.50,1059.50,1059.50,0,2,2.00
02/18/2004,17:45,1059.75,1059.75,1059.75,1059.75,1,0,1.00
02/18/2004,17:46,1059.50,1059.50,1059.50,1059.50,0,1,1.00
02/18/2004,17:47,1059.50,1059.50,1059.50,1059.50,0,2,2.00
02/18/2004,17:48,1059.50,1059.50,1059.50,1059.50,0,42,42.00
02/18/2004,17:49,1059.50,1059.50,1059.50,1059.50,0,7,7.00
02/18/2004,17:50,1059.25,1059.25,1059.25,1059.25,0,3,3.00
02/18/2004,17:55,1059.50,1059.50,1059.50,1059.50,1,0,1.00
02/18/2004,17:56,1059.50,1059.50,1059.50,1059.50,1,0,1.00
02/18/2004,17:57,1059.50,1059.50,1059.50,1059.50,1,0,1.00
02/18/2004,17:58,1059.25,1059.25,1059.25,1059.25,0,88,88.00
02/18/2004,17:59,1059.25,1059.25,1059.25,1059.25,0,4,4.00
02/18/2004,18:00,1059.25,1059.25,1059.25,1059.25,0,2,2.00
02/18/2004,18:01,1059.25,1059.25,1059.25,1059.25,0,14,14.00
02/18/2004,18:03,1059.25,1059.25,1059.25,1059.25,0,2,2.00
02/18/2004,18:04,1059.00,1059.00,1059.00,1059.00,0,4,4.00
02/18/2004,18:08,1059.25,1059.25,1059.25,1059.25,72,0,72.00
02/18/2004,18:10,1059.25,1059.50,1059.25,1059.25,2,1,3.00
02/18/2004,18:12,1059.25,1059.25,1059.25,1059.25,0,3,3.00
02/18/2004,18:13,1059.25,1059.25,1059.25,1059.25,0,2,2.00
02/18/2004,18:18,1059.25,1059.25,1059.25,1059.25,0,26,26.00
02/18/2004,18:19,1059.25,1059.25,1059.25,1059.25,0,3,3.00
02/18/2004,18:24,1059.25,1059.25,1059.25,1059.25,0,1,1.00
02/18/2004,18:25,1059.50,1059.50,1059.25,1059.50,39,5,44.00
02/18/2004,18:26,1059.50,1059.50,1059.50,1059.50,2,0,2.00
02/18/2004,18:27,1059.50,1059.50,1059.50,1059.50,1,0,1.00
02/18/2004,18:31,1059.50,1059.50,1059.50,1059.50,1,0,1.00
02/18/2004,18:34,1059.75,1059.75,1059.50,1059.50,20,2,22.00
02/18/2004,18:40,1059.50,1059.50,1059.50,1059.50,0,4,4.00
02/18/2004,18:43,1059.50,1059.50,1059.50,1059.50,0,1,1.00
02/18/2004,18:47,1059.50,1059.50,1059.50,1059.50,0,5,5.00
02/18/2004,18:53,1059.50,1059.50,1059.50,1059.50,0,1,1.00
02/18/2004,18:56,1059.75,1059.75,1059.75,1059.75,1,0,1.00
02/18/2004,18:58,1059.50,1059.50,1059.50,1059.50,0,33,33.00
02/18/2004,18:59,1059.50,1059.50,1059.50,1059.50,0,6,6.00
02/18/2004,19:01,1059.75,1059.75,1059.50,1059.50,2,1,3.00
02/18/2004,19:08,1059.50,1059.50,1059.50,1059.50,0,45,45.00
02/18/2004,19:09,1059.50,1059.50,1059.50,1059.50,0,3,3.00
02/18/2004,19:10,1059.50,1059.50,1059.50,1059.50,0,1,1.00
02/18/2004,19:12,1059.50,1059.50,1059.50,1059.50,0,1,1.00
02/18/2004,19:16,1059.50,1059.50,1059.50,1059.50,0,3,3.00
02/18/2004,19:17,1059.75,1059.75,1059.75,1059.75,5,0,5.00
02/18/2004,19:18,1059.50,1059.50,1059.50,1059.50,0,2,2.00
02/18/2004,19:21,1059.50,1059.50,1059.50,1059.50,0,2,2.00
02/18/2004,19:23,1059.50,1059.50,1059.50,1059.50,0,1,1.00
02/18/2004,19:24,1059.50,1059.50,1059.50,1059.50,0,1,1.00
02/18/2004,19:27,1059.50,1059.50,1059.50,1059.50,0,1,1.00
02/18/2004,19:34,1059.50,1059.50,1059.50,1059.50,0,2,2.00
02/18/2004,19:35,1059.50,1059.50,1059.50,1059.50,0,2,2.00
02/18/2004,19:44,1059.75,1059.75,1059.75,1059.75,2,0,2.00
02/18/2004,19:46,1059.75,1059.75,1059.75,1059.75,1,0,1.00
02/18/2004,19:47,1059.50,1059.75,1059.50,1059.75,1,2,3.00
02/18/2004,19:48,1059.75,1059.75,1059.50,1059.50,1,3,4.00
02/18/2004,19:49,1059.75,1059.75,1059.25,1059.50,33,66,99.00
02/18/2004,19:58,1059.50,1059.50,1059.50,1059.50,10,0,10.00
02/18/2004,19:59,1059.50,1059.50,1059.50,1059.50,1,0,1.00
02/18/2004,20:08,1059.50,1059.50,1059.50,1059.50,5,0,5.00
02/18/2004,20:09,1059.50,1059.50,1059.50,1059.50,15,0,15.00
02/18/2004,20:10,1059.50,1059.50,1059.25,1059.50,37,10,47.00
02/18/2004,20:15,1059.50,1059.50,1059.50,1059.50,1,0,1.00
02/18/2004,20:18,1059.50,1059.50,1059.50,1059.50,5,0,5.00
02/18/2004,20:20,1059.25,1059.50,1059.25,1059.50,11,2,13.00
02/18/2004,20:21,1059.50,1059.50,1059.50,1059.50,12,0,12.00
02/18/2004,20:24,1059.50,1059.50,1059.50,1059.50,3,0,3.00
02/18/2004,20:28,1059.50,1059.75,1059.50,1059.75,6,0,6.00
02/18/2004,20:30,1059.75,1059.75,1059.75,1059.75,1,0,1.00
02/18/2004,20:32,1059.75,1059.75,1059.75,1059.75,3,0,3.00
02/18/2004,20:42,1059.50,1059.50,1059.50,1059.50,0,2,2.00
02/18/2004,20:44,1059.75,1059.75,1059.75,1059.75,5,0,5.00
02/18/2004,20:45,1059.50,1059.50,1059.50,1059.50,0,1,1.00
02/18/2004,20:46,1059.75,1059.75,1059.75,1059.75,1,0,1.00
02/18/2004,20:49,1059.75,1059.75,1059.75,1059.75,31,0,31.00
02/18/2004,20:53,1059.75,1059.75,1059.75,1059.75,4,0,4.00
02/18/2004,20:56,1059.75,1059.75,1059.75,1059.75,33,0,33.00
02/18/2004,20:57,1059.75,1060.00,1059.75,1059.75,22,42,64.00
02/18/2004,20:58,1059.50,1059.75,1059.50,1059.75,3,5,8.00
02/18/2004,20:59,1059.75,1059.75,1059.75,1059.75,1,0,1.00
02/18/2004,21:00,1060.00,1060.00,1060.00,1060.00,27,0,27.00
02/18/2004,21:01,1059.75,1059.75,1059.75,1059.75,0,8,8.00
02/18/2004,21:02,1059.75,1059.75,1059.75,1059.75,0,7,7.00
02/18/2004,21:06,1060.00,1060.00,1060.00,1060.00,1,0,1.00
02/18/2004,21:11,1060.00,1060.00,1060.00,1060.00,8,0,8.00
02/18/2004,21:13,1059.75,1059.75,1059.75,1059.75,0,2,2.00
02/18/2004,21:15,1060.00,1060.00,1060.00,1060.00,4,0,4.00
02/18/2004,21:16,1059.75,1060.00,1059.75,1060.00,15,8,23.00
02/18/2004,21:17,1060.00,1060.00,1060.00,1060.00,3,0,3.00
02/18/2004,21:19,1060.00,1060.00,1060.00,1060.00,16,0,16.00
02/18/2004,21:21,1060.00,1060.00,1060.00,1060.00,4,0,4.00
02/18/2004,21:42,1060.00,1060.25,1060.00,1060.00,48,11,59.00
02/18/2004,21:43,1060.00,1060.00,1060.00,1060.00,0,1,1.00
02/18/2004,21:45,1060.00,1060.00,1060.00,1060.00,0,5,5.00
02/18/2004,21:52,1059.75,1059.75,1059.75,1059.75,0,5,5.00
02/18/2004,21:54,1060.00,1060.00,1060.00,1060.00,2,0,2.00
02/18/2004,21:56,1060.00,1060.00,1060.00,1060.00,1,0,1.00
02/18/2004,22:07,1059.75,1059.75,1059.75,1059.75,0,1,1.00
02/18/2004,22:08,1060.00,1060.00,1060.00,1060.00,1,0,1.00
02/18/2004,22:17,1060.00,1060.00,1060.00,1060.00,52,0,52.00
02/18/2004,22:20,1060.00,1060.00,1060.00,1060.00,50,0,50.00
02/18/2004,22:23,1059.75,1060.00,1059.75,1060.00,1,5,6.00
02/18/2004,22:26,1060.00,1060.00,1060.00,1060.00,31,0,31.00
02/18/2004,22:31,1059.75,1060.00,1059.75,1060.00,14,1,15.00
02/18/2004,22:32,1060.00,1060.00,1059.75,1059.75,1,1,2.00
02/18/2004,22:33,1060.00,1060.00,1060.00,1060.00,13,0,13.00
02/18/2004,22:34,1060.00,1060.00,1060.00,1060.00,5,0,5.00
02/18/2004,22:35,1060.00,1060.00,1060.00,1060.00,1,0,1.00
02/18/2004,22:36,1060.00,1060.00,1060.00,1060.00,1,0,1.00
02/18/2004,22:37,1060.25,1060.25,1060.25,1060.25,1,0,1.00
02/18/2004,22:38,1060.00,1060.00,1060.00,1060.00,0,4,4.00
02/18/2004,22:41,1060.00,1060.00,1060.00,1060.00,0,1,1.00
02/18/2004,22:42,1060.25,1060.25,1060.25,1060.25,1,0,1.00
02/18/2004,22:45,1060.25,1060.25,1060.25,1060.25,2,0,2.00
02/18/2004,22:46,1060.00,1060.25,1060.00,1060.00,2,14,16.00
02/18/2004,22:48,1060.00,1060.00,1060.00,1060.00,0,2,2.00
02/18/2004,22:54,1060.00,1060.00,1060.00,1060.00,0,2,2.00
02/18/2004,22:57,1060.00,1060.00,1060.00,1060.00,0,9,9.00
02/18/2004,22:58,1060.00,1060.00,1060.00,1060.00,0,1,1.00
02/18/2004,22:59,1060.00,1060.00,1060.00,1060.00,0,7,7.00
02/18/2004,23:02,1060.00,1060.00,1060.00,1060.00,0,1,1.00
02/18/2004,23:04,1060.00,1060.00,1060.00,1060.00,0,2,2.00
02/18/2004,23:06,1060.00,1060.00,1060.00,1060.00,0,1,1.00
02/18/2004,23:07,1060.00,1060.00,1060.00,1060.00,0,2,2.00
02/18/2004,23:11,1060.00,1060.00,1060.00,1060.00,0,1,1.00
02/18/2004,23:14,1060.00,1060.00,1060.00,1060.00,0,7,7.00
02/18/2004,23:16,1060.00,1060.00,1060.00,1060.00,0,11,11.00
02/18/2004,23:17,1060.00,1060.00,1060.00,1060.00,0,5,5.00
02/18/2004,23:18,1060.00,1060.00,1060.00,1060.00,0,10,10.00
02/18/2004,23:19,1060.00,1060.00,1060.00,1060.00,0,11,11.00
02/18/2004,23:21,1060.25,1060.25,1060.25,1060.25,10,0,10.00
02/18/2004,23:22,1060.25,1060.25,1060.25,1060.25,5,0,5.00
02/18/2004,23:24,1060.00,1060.00,1060.00,1060.00,0,11,11.00
02/18/2004,23:25,1060.00,1060.00,1060.00,1060.00,0,20,20.00
02/18/2004,23:26,1059.75,1060.25,1059.75,1060.25,5,1,6.00
02/18/2004,23:30,1060.00,1060.00,1060.00,1060.00,0,20,20.00
02/18/2004,23:31,1059.75,1059.75,1059.75,1059.75,0,3,3.00
02/18/2004,23:38,1060.00,1060.00,1060.00,1060.00,2,0,2.00
02/18/2004,23:39,1060.00,1060.00,1060.00,1060.00,18,0,18.00
02/18/2004,23:40,1060.00,1060.00,1060.00,1060.00,20,0,20.00
02/18/2004,23:43,1060.00,1060.00,1060.00,1060.00,4,0,4.00
02/18/2004,23:44,1060.00,1060.00,1060.00,1060.00,2,0,2.00
02/18/2004,23:48,1060.00,1060.00,1059.75,1059.75,14,6,20.00
02/18/2004,23:52,1060.00,1060.00,1060.00,1060.00,1,0,1.00
02/18/2004,23:54,1060.25,1060.25,1060.25,1060.25,1,0,1.00
02/18/2004,23:59,1060.00,1060.00,1060.00,1060.00,0,5,5.00
02/19/2004,00:00,1060.00,1060.00,1060.00,1060.00,0,6,6.00
02/19/2004,00:01,1060.00,1060.00,1060.00,1060.00,0,1,1.00
02/19/2004,00:03,1060.25,1060.25,1060.25,1060.25,2,0,2.00
02/19/2004,00:11,1060.25,1060.25,1060.25,1060.25,3,0,3.00
02/19/2004,00:13,1060.00,1060.00,1060.00,1060.00,0,1,1.00
02/19/2004,00:16,1060.25,1060.25,1060.25,1060.25,1,0,1.00
02/19/2004,00:20,1060.00,1060.00,1060.00,1060.00,0,10,10.00
02/19/2004,00:25,1060.25,1060.25,1060.25,1060.25,100,0,100.00
02/19/2004,00:26,1060.00,1060.00,1060.00,1060.00,0,1,1.00
02/19/2004,00:35,1060.25,1060.25,1060.25,1060.25,1,0,1.00
02/19/2004,00:36,1060.25,1060.25,1060.00,1060.00,3,1,4.00
02/19/2004,00:37,1060.25,1060.25,1060.25,1060.25,5,0,5.00
02/19/2004,00:38,1060.25,1060.25,1060.25,1060.25,1,0,1.00
02/19/2004,00:47,1060.25,1060.25,1060.25,1060.25,3,0,3.00
02/19/2004,00:49,1060.50,1060.75,1060.50,1060.50,45,1,46.00
02/19/2004,00:50,1060.25,1060.25,1060.25,1060.25,0,3,3.00
02/19/2004,00:51,1060.25,1060.25,1060.25,1060.25,0,54,54.00
02/19/2004,00:52,1060.25,1060.25,1060.25,1060.25,0,15,15.00
02/19/2004,00:54,1060.00,1060.00,1060.00,1060.00,0,1,1.00
02/19/2004,01:01,1060.00,1060.00,1060.00,1060.00,0,1,1.00
02/19/2004,01:02,1060.00,1060.00,1060.00,1060.00,0,10,10.00
02/19/2004,01:06,1060.00,1060.00,1060.00,1060.00,0,3,3.00
02/19/2004,01:10,1060.25,1060.25,1060.25,1060.25,1,0,1.00
02/19/2004,01:12,1060.00,1060.00,1060.00,1060.00,0,1,1.00
02/19/2004,01:17,1060.00,1060.00,1060.00,1060.00,0,5,5.00
02/19/2004,01:18,1060.25,1060.25,1060.25,1060.25,1,0,1.00
02/19/2004,01:19,1060.25,1060.25,1060.25,1060.25,5,0,5.00
02/19/2004,01:20,1060.25,1060.25,1060.00,1060.00,1,10,11.00
02/19/2004,01:22,1060.00,1060.00,1060.00,1060.00,0,1,1.00
02/19/2004,01:24,1060.00,1060.00,1060.00,1060.00,0,1,1.00
02/19/2004,01:25,1060.00,1060.00,1060.00,1060.00,0,2,2.00
02/19/2004,01:27,1060.00,1060.00,1060.00,1060.00,0,2,2.00
02/19/2004,01:31,1060.00,1060.25,1060.00,1060.25,58,1,59.00
02/19/2004,01:32,1060.25,1060.25,1060.25,1060.25,103,0,103.00
02/19/2004,01:34,1060.25,1060.25,1060.25,1060.25,27,0,27.00
02/19/2004,01:35,1060.25,1060.25,1060.25,1060.25,13,0,13.00
02/19/2004,01:36,1060.25,1060.25,1060.25,1060.25,7,0,7.00
02/19/2004,01:37,1060.25,1060.25,1060.25,1060.25,56,0,56.00
02/19/2004,01:41,1060.25,1060.25,1060.25,1060.25,1,0,1.00
02/19/2004,01:42,1060.25,1060.25,1060.25,1060.25,2,0,2.00
02/19/2004,01:43,1060.25,1060.50,1060.25,1060.50,47,0,47.00
02/19/2004,01:44,1060.25,1060.25,1060.25,1060.25,0,10,10.00
02/19/2004,01:45,1060.25,1060.25,1060.25,1060.25,0,3,3.00
02/19/2004,01:46,1060.25,1060.25,1060.25,1060.25,0,11,11.00
02/19/2004,01:47,1060.25,1060.25,1060.25,1060.25,0,22,22.00
02/19/2004,01:48,1060.25,1060.25,1060.25,1060.25,0,5,5.00
02/19/2004,01:50,1060.25,1060.25,1060.25,1060.25,0,20,20.00
02/19/2004,01:51,1060.25,1060.25,1060.25,1060.25,0,27,27.00
02/19/2004,01:54,1060.25,1060.25,1060.25,1060.25,0,15,15.00
02/19/2004,01:55,1060.25,1060.25,1060.25,1060.25,0,10,10.00
02/19/2004,01:56,1060.25,1060.25,1060.25,1060.25,0,33,33.00
02/19/2004,01:57,1060.25,1060.25,1060.25,1060.25,0,5,5.00
02/19/2004,01:58,1060.25,1060.25,1060.25,1060.25,0,40,40.00
02/19/2004,01:59,1060.50,1060.50,1060.50,1060.50,3,0,3.00
02/19/2004,02:00,1060.25,1060.25,1060.25,1060.25,0,24,24.00
02/19/2004,02:01,1060.25,1060.50,1060.25,1060.25,31,86,117.00
02/19/2004,02:02,1060.50,1060.75,1060.25,1060.75,102,69,171.00
02/19/2004,02:03,1060.75,1060.75,1060.50,1060.50,210,22,232.00
02/19/2004,02:04,1060.75,1060.75,1060.50,1060.75,22,23,45.00
02/19/2004,02:05,1060.50,1060.75,1060.50,1060.75,44,46,90.00
02/19/2004,02:06,1060.50,1060.50,1060.50,1060.50,0,51,51.00
02/19/2004,02:07,1060.25,1060.75,1060.25,1060.25,33,51,84.00
02/19/2004,02:08,1060.50,1060.50,1060.50,1060.50,2,0,2.00
02/19/2004,02:09,1060.25,1060.25,1060.00,1060.00,0,105,105.00
02/19/2004,02:10,1060.00,1060.00,1060.00,1060.00,0,34,34.00
02/19/2004,02:11,1060.00,1060.25,1060.00,1060.25,19,25,44.00
02/19/2004,02:12,1060.00,1060.00,1060.00,1060.00,0,10,10.00
02/19/2004,02:13,1060.00,1060.00,1060.00,1060.00,0,30,30.00
02/19/2004,02:14,1060.00,1060.25,1059.75,1060.00,22,36,58.00
02/19/2004,02:17,1060.00,1060.00,1060.00,1060.00,62,0,62.00
02/19/2004,02:19,1060.25,1060.25,1060.25,1060.25,6,0,6.00
02/19/2004,02:20,1060.25,1060.50,1060.25,1060.25,46,13,59.00
02/19/2004,02:21,1060.50,1060.50,1060.25,1060.25,1,1,2.00
02/19/2004,02:22,1060.25,1060.25,1060.25,1060.25,0,7,7.00
02/19/2004,02:23,1060.00,1060.25,1060.00,1060.25,5,17,22.00
02/19/2004,02:26,1060.25,1060.25,1060.25,1060.25,13,0,13.00
02/19/2004,02:27,1060.50,1060.50,1060.00,1060.00,21,95,116.00
02/19/2004,02:29,1060.00,1060.25,1060.00,1060.00,26,31,57.00
02/19/2004,02:30,1060.00,1060.25,1060.00,1060.00,12,46,58.00
02/19/2004,02:31,1060.25,1060.25,1060.00,1060.00,3,1,4.00
02/19/2004,02:32,1059.75,1059.75,1059.75,1059.75,0,139,139.00
02/19/2004,02:33,1059.75,1059.75,1059.75,1059.75,0,36,36.00
02/19/2004,02:34,1060.00,1060.00,1059.75,1059.75,21,10,31.00
02/19/2004,02:36,1060.00,1060.25,1060.00,1060.00,25,23,48.00
02/19/2004,02:37,1060.00,1060.25,1060.00,1060.25,4,53,57.00
02/19/2004,02:38,1060.25,1060.50,1060.00,1060.00,16,30,46.00
02/19/2004,02:40,1060.25,1060.25,1060.25,1060.25,14,0,14.00
02/19/2004,02:41,1060.00,1060.00,1060.00,1060.00,0,4,4.00
02/19/2004,02:42,1060.00,1060.25,1060.00,1060.25,1,5,6.00
02/19/2004,02:43,1060.25,1060.25,1060.25,1060.25,12,0,12.00
02/19/2004,02:44,1060.25,1060.25,1060.25,1060.25,87,0,87.00
02/19/2004,02:45,1060.25,1060.25,1060.25,1060.25,2,0,2.00
02/19/2004,02:48,1060.25,1060.25,1060.25,1060.25,5,0,5.00
02/19/2004,02:49,1060.25,1060.25,1060.25,1060.25,15,0,15.00
02/19/2004,02:50,1060.00,1060.00,1060.00,1060.00,0,90,90.00
02/19/2004,02:51,1060.00,1060.00,1060.00,1060.00,0,5,5.00
02/19/2004,02:52,1060.00,1060.00,1060.00,1060.00,0,7,7.00
02/19/2004,02:54,1060.00,1060.00,1060.00,1060.00,0,41,41.00
02/19/2004,02:55,1060.00,1060.00,1060.00,1060.00,0,24,24.00
02/19/2004,02:56,1060.00,1060.00,1060.00,1060.00,0,19,19.00
02/19/2004,02:57,1060.00,1060.00,1060.00,1060.00,0,26,26.00
02/19/2004,02:58,1060.00,1060.00,1060.00,1060.00,0,12,12.00
02/19/2004,03:00,1060.00,1060.00,1060.00,1060.00,0,1,1.00
02/19/2004,03:01,1060.25,1060.25,1060.25,1060.25,12,0,12.00
02/19/2004,03:02,1060.25,1060.25,1060.25,1060.25,23,0,23.00
02/19/2004,03:03,1060.25,1060.25,1060.00,1060.25,16,60,76.00
02/19/2004,03:04,1060.25,1060.25,1060.25,1060.25,58,0,58.00
02/19/2004,03:05,1060.25,1060.25,1060.00,1060.00,41,20,61.00
02/19/2004,03:06,1060.25,1060.25,1060.25,1060.25,31,0,31.00
02/19/2004,03:07,1060.25,1060.50,1060.25,1060.25,64,52,116.00
02/19/2004,03:08,1060.25,1060.50,1060.25,1060.25,50,12,62.00
02/19/2004,03:09,1060.50,1060.50,1060.50,1060.50,3,0,3.00
02/19/2004,03:10,1060.50,1060.50,1060.25,1060.50,4,1,5.00
02/19/2004,03:11,1060.25,1060.25,1060.25,1060.25,0,119,119.00
02/19/2004,03:12,1060.25,1060.25,1060.25,1060.25,0,1,1.00
02/19/2004,03:13,1060.25,1060.50,1060.25,1060.50,50,23,73.00
02/19/2004,03:14,1060.50,1060.50,1060.50,1060.50,94,0,94.00
02/19/2004,03:15,1060.75,1061.00,1060.50,1060.75,204,7,211.00
02/19/2004,03:16,1060.75,1061.00,1060.75,1060.75,1,18,19.00
02/19/2004,03:17,1060.75,1060.75,1060.75,1060.75,0,3,3.00
02/19/2004,03:18,1060.75,1061.00,1060.75,1061.00,55,6,61.00
02/19/2004,03:19,1061.00,1061.00,1060.75,1060.75,2,5,7.00
02/19/2004,03:20,1061.00,1061.00,1061.00,1061.00,1,0,1.00
02/19/2004,03:21,1061.00,1061.00,1060.75,1061.00,98,254,352.00
02/19/2004,03:22,1061.00,1061.25,1060.75,1061.00,104,255,359.00
02/19/2004,03:23,1061.00,1061.50,1061.00,1061.25,284,21,305.00
02/19/2004,03:24,1061.25,1061.25,1061.25,1061.25,0,28,28.00
02/19/2004,03:25,1061.25,1061.50,1061.25,1061.50,10,32,42.00
02/19/2004,03:26,1061.25,1061.25,1061.25,1061.25,0,4,4.00
02/19/2004,03:27,1061.50,1061.75,1061.50,1061.50,115,12,127.00
02/19/2004,03:28,1061.50,1061.75,1061.50,1061.75,1,51,52.00
02/19/2004,03:30,1061.50,1061.75,1061.50,1061.75,15,17,32.00
02/19/2004,03:31,1061.75,1062.00,1061.75,1061.75,75,5,80.00
02/19/2004,03:32,1061.75,1061.75,1061.75,1061.75,0,18,18.00
02/19/2004,03:33,1061.75,1061.75,1061.50,1061.75,8,7,15.00
02/19/2004,03:34,1061.75,1061.75,1061.75,1061.75,6,0,6.00
02/19/2004,03:35,1061.75,1061.75,1061.75,1061.75,4,0,4.00
02/19/2004,03:37,1061.75,1061.75,1061.50,1061.75,10,1,11.00
02/19/2004,03:39,1061.75,1061.75,1061.75,1061.75,2,0,2.00
02/19/2004,03:40,1061.50,1061.75,1061.50,1061.50,20,40,60.00
02/19/2004,03:41,1061.75,1061.75,1061.50,1061.50,2,18,20.00
02/19/2004,03:42,1061.50,1061.75,1061.50,1061.75,66,15,81.00
02/19/2004,03:43,1061.75,1062.00,1061.75,1062.00,29,0,29.00
02/19/2004,03:44,1061.75,1061.75,1061.75,1061.75,0,22,22.00
02/19/2004,03:45,1061.75,1062.00,1061.75,1062.00,20,2,22.00
02/19/2004,03:46,1062.00,1062.00,1062.00,1062.00,30,0,30.00
02/19/2004,03:48,1061.75,1061.75,1061.75,1061.75,0,91,91.00
02/19/2004,03:49,1061.75,1061.75,1061.75,1061.75,0,45,45.00
02/19/2004,03:50,1061.75,1061.75,1061.50,1061.50,0,32,32.00
02/19/2004,03:51,1061.75,1061.75,1061.75,1061.75,112,0,112.00
02/19/2004,03:52,1061.75,1061.75,1061.75,1061.75,17,0,17.00
02/19/2004,03:53,1062.00,1062.00,1061.75,1061.75,1,1,2.00
02/19/2004,03:54,1061.75,1062.00,1061.75,1062.00,8,21,29.00
02/19/2004,03:55,1062.00,1062.00,1062.00,1062.00,1,0,1.00
02/19/2004,03:56,1061.75,1062.00,1061.75,1062.00,5,6,11.00
02/19/2004,03:57,1061.75,1061.75,1061.75,1061.75,0,2,2.00
02/19/2004,03:59,1061.75,1062.00,1061.75,1062.00,1,3,4.00
02/19/2004,04:01,1062.00,1062.00,1062.00,1062.00,1,0,1.00
02/19/2004,04:02,1062.00,1062.25,1062.00,1062.25,278,0,278.00
02/19/2004,04:03,1062.25,1062.50,1062.25,1062.50,97,0,97.00
02/19/2004,04:04,1062.50,1062.50,1062.25,1062.50,48,27,75.00
02/19/2004,04:05,1062.50,1062.50,1062.50,1062.50,32,0,32.00
02/19/2004,04:06,1062.50,1062.50,1062.25,1062.25,14,2,16.00
02/19/2004,04:07,1062.25,1062.50,1062.25,1062.25,2,26,28.00
02/19/2004,04:08,1062.25,1062.25,1062.00,1062.00,4,130,134.00
02/19/2004,04:09,1062.00,1062.00,1062.00,1062.00,0,13,13.00
02/19/2004,04:11,1062.00,1062.00,1062.00,1062.00,0,4,4.00
02/19/2004,04:13,1062.00,1062.00,1062.00,1062.00,0,16,16.00
02/19/2004,04:14,1062.00,1062.00,1062.00,1062.00,0,33,33.00
02/19/2004,04:15,1061.75,1061.75,1061.75,1061.75,0,25,25.00
02/19/2004,04:19,1062.00,1062.00,1062.00,1062.00,15,0,15.00
02/19/2004,04:20,1061.75,1061.75,1061.75,1061.75,0,77,77.00
02/19/2004,04:23,1061.75,1062.00,1061.75,1062.00,3,1,4.00
02/19/2004,04:24,1062.00,1062.00,1062.00,1062.00,35,0,35.00
02/19/2004,04:26,1062.00,1062.25,1062.00,1062.25,8,0,8.00
02/19/2004,04:27,1062.00,1062.00,1062.00,1062.00,0,20,20.00
02/19/2004,04:28,1062.00,1062.00,1062.00,1062.00,0,28,28.00
02/19/2004,04:29,1062.00,1062.00,1062.00,1062.00,0,11,11.00
02/19/2004,04:30,1062.00,1062.00,1062.00,1062.00,0,16,16.00
02/19/2004,04:31,1062.00,1062.00,1062.00,1062.00,0,6,6.00
02/19/2004,04:32,1062.00,1062.00,1061.75,1061.75,2,25,27.00
02/19/2004,04:33,1061.75,1062.00,1061.75,1062.00,54,5,59.00
02/19/2004,04:34,1062.00,1062.00,1062.00,1062.00,6,0,6.00
02/19/2004,04:36,1062.00,1062.00,1062.00,1062.00,12,0,12.00
02/19/2004,04:37,1061.75,1062.00,1061.75,1061.75,12,45,57.00
02/19/2004,04:38,1061.75,1061.75,1061.75,1061.75,0,1,1.00
02/19/2004,04:39,1061.75,1061.75,1061.75,1061.75,0,30,30.00
02/19/2004,04:40,1062.00,1062.00,1061.75,1062.00,21,1,22.00
02/19/2004,04:42,1061.75,1061.75,1061.75,1061.75,0,12,12.00
02/19/2004,04:46,1061.75,1061.75,1061.75,1061.75,0,2,2.00
02/19/2004,04:49,1061.75,1061.75,1061.75,1061.75,0,3,3.00
02/19/2004,04:51,1061.75,1061.75,1061.75,1061.75,0,1,1.00
02/19/2004,04:52,1061.75,1061.75,1061.75,1061.75,0,4,4.00
02/19/2004,04:55,1061.75,1061.75,1061.75,1061.75,0,1,1.00
02/19/2004,04:56,1061.75,1061.75,1061.75,1061.75,0,20,20.00
02/19/2004,04:57,1061.75,1061.75,1061.75,1061.75,0,11,11.00
02/19/2004,04:59,1061.75,1061.75,1061.75,1061.75,0,1,1.00
02/19/2004,05:00,1061.75,1061.75,1061.75,1061.75,0,2,2.00
02/19/2004,05:01,1061.50,1062.00,1061.50,1062.00,12,8,20.00
02/19/2004,05:03,1061.75,1061.75,1061.75,1061.75,0,4,4.00
02/19/2004,05:04,1062.00,1062.25,1062.00,1062.25,110,0,110.00
02/19/2004,05:05,1062.00,1062.00,1062.00,1062.00,0,4,4.00
02/19/2004,05:07,1062.00,1062.00,1062.00,1062.00,0,2,2.00
02/19/2004,05:08,1061.75,1062.00,1061.75,1062.00,4,1,5.00
02/19/2004,05:09,1062.00,1062.25,1062.00,1062.25,4,0,4.00
02/19/2004,05:10,1062.25,1062.25,1062.25,1062.25,95,0,95.00
02/19/2004,05:11,1062.25,1062.25,1062.00,1062.00,26,12,38.00
02/19/2004,05:12,1062.25,1062.25,1062.25,1062.25,2,0,2.00
02/19/2004,05:13,1062.25,1062.25,1062.25,1062.25,14,0,14.00
02/19/2004,05:14,1062.25,1062.25,1062.25,1062.25,38,0,38.00
02/19/2004,05:15,1062.25,1062.50,1062.25,1062.50,6,0,6.00
02/19/2004,05:16,1062.25,1062.25,1062.25,1062.25,0,61,61.00
02/19/2004,05:17,1062.25,1062.50,1062.25,1062.25,3,25,28.00
02/19/2004,05:18,1062.25,1062.25,1062.25,1062.25,0,11,11.00
02/19/2004,05:19,1062.25,1062.25,1062.25,1062.25,0,18,18.00
02/19/2004,05:21,1062.50,1062.50,1062.50,1062.50,1,0,1.00
02/19/2004,05:22,1062.25,1062.25,1062.25,1062.25,0,5,5.00
02/19/2004,05:23,1062.25,1062.25,1062.25,1062.25,0,36,36.00
02/19/2004,05:24,1062.25,1062.25,1062.00,1062.00,0,120,120.00
02/19/2004,05:25,1062.00,1062.00,1062.00,1062.00,0,46,46.00
02/19/2004,05:26,1062.00,1062.00,1062.00,1062.00,0,61,61.00
02/19/2004,05:27,1062.00,1062.00,1062.00,1062.00,0,89,89.00
02/19/2004,05:28,1062.00,1062.00,1062.00,1062.00,0,51,51.00
02/19/2004,05:29,1062.00,1062.00,1062.00,1062.00,0,10,10.00
02/19/2004,05:30,1062.25,1062.25,1062.00,1062.00,28,12,40.00
02/19/2004,05:31,1062.00,1062.00,1061.75,1062.00,19,88,107.00
02/19/2004,05:32,1062.00,1062.00,1061.75,1061.75,48,51,99.00
02/19/2004,05:33,1062.00,1062.25,1062.00,1062.25,122,0,122.00
02/19/2004,05:34,1062.25,1062.25,1062.25,1062.25,15,0,15.00
02/19/2004,05:35,1062.00,1062.00,1062.00,1062.00,0,10,10.00
02/19/2004,05:36,1062.00,1062.00,1062.00,1062.00,0,1,1.00
02/19/2004,05:37,1062.00,1062.00,1061.75,1061.75,0,303,303.00
02/19/2004,05:41,1061.75,1061.75,1061.75,1061.75,0,1,1.00
02/19/2004,05:42,1062.00,1062.00,1062.00,1062.00,57,0,57.00
02/19/2004,05:43,1062.00,1062.25,1062.00,1062.25,2,0,2.00
02/19/2004,05:45,1062.00,1062.00,1062.00,1062.00,0,5,5.00
02/19/2004,05:46,1062.00,1062.25,1062.00,1062.25,15,7,22.00
02/19/2004,05:47,1062.25,1062.25,1062.00,1062.00,4,23,27.00
02/19/2004,05:48,1062.00,1062.00,1061.75,1062.00,18,14,32.00
02/19/2004,05:50,1062.00,1062.00,1062.00,1062.00,32,0,32.00
02/19/2004,05:54,1061.75,1061.75,1061.75,1061.75,0,1,1.00
02/19/2004,05:55,1062.00,1062.00,1062.00,1062.00,3,0,3.00
02/19/2004,05:56,1062.00,1062.00,1061.75,1061.75,9,1,10.00
02/19/2004,05:57,1061.75,1061.75,1061.75,1061.75,0,4,4.00
02/19/2004,05:58,1061.75,1061.75,1061.75,1061.75,0,50,50.00
02/19/2004,05:59,1062.00,1062.00,1062.00,1062.00,26,0,26.00
02/19/2004,06:00,1062.00,1062.00,1062.00,1062.00,25,0,25.00
02/19/2004,06:02,1062.00,1062.00,1062.00,1062.00,15,0,15.00
02/19/2004,06:03,1061.75,1062.00,1061.75,1062.00,1,2,3.00
02/19/2004,06:04,1062.00,1062.00,1062.00,1062.00,6,0,6.00
02/19/2004,06:05,1062.00,1062.00,1062.00,1062.00,2,0,2.00
02/19/2004,06:06,1062.00,1062.00,1062.00,1062.00,4,0,4.00
02/19/2004,06:07,1062.00,1062.00,1062.00,1062.00,1,0,1.00
02/19/2004,06:08,1062.00,1062.00,1062.00,1062.00,1,0,1.00
02/19/2004,06:11,1062.00,1062.00,1062.00,1062.00,5,0,5.00
02/19/2004,06:12,1062.00,1062.00,1062.00,1062.00,1,0,1.00
02/19/2004,06:13,1062.00,1062.00,1062.00,1062.00,1,0,1.00
02/19/2004,06:14,1062.00,1062.00,1061.75,1062.00,59,1,60.00
02/19/2004,06:15,1062.00,1062.00,1062.00,1062.00,20,0,20.00
02/19/2004,06:16,1062.25,1062.25,1062.00,1062.00,61,1,62.00
02/19/2004,06:17,1062.25,1062.25,1062.25,1062.25,6,0,6.00
02/19/2004,06:18,1062.00,1062.00,1062.00,1062.00,0,5,5.00
02/19/2004,06:19,1062.25,1062.25,1062.25,1062.25,12,0,12.00
02/19/2004,06:20,1062.25,1062.25,1062.25,1062.25,10,0,10.00
02/19/2004,06:21,1062.25,1062.25,1062.25,1062.25,8,0,8.00
02/19/2004,06:22,1062.25,1062.25,1062.25,1062.25,37,0,37.00
02/19/2004,06:23,1062.25,1062.50,1062.25,1062.50,9,0,9.00
02/19/2004,06:25,1062.25,1062.25,1062.00,1062.00,0,52,52.00
02/19/2004,06:26,1062.25,1062.25,1062.00,1062.00,1,1,2.00
02/19/2004,06:27,1062.25,1062.25,1062.00,1062.00,73,1,74.00
02/19/2004,06:28,1062.00,1062.00,1062.00,1062.00,0,28,28.00
02/19/2004,06:29,1062.00,1062.25,1062.00,1062.25,27,10,37.00
02/19/2004,06:30,1062.25,1062.25,1062.25,1062.25,2,0,2.00
02/19/2004,06:31,1062.25,1062.25,1062.25,1062.25,11,0,11.00
02/19/2004,06:32,1062.50,1062.50,1062.00,1062.25,2,1,3.00
02/19/2004,06:33,1062.25,1062.25,1062.25,1062.25,1,0,1.00
02/19/2004,06:34,1062.00,1062.00,1062.00,1062.00,0,11,11.00
02/19/2004,06:35,1062.00,1062.00,1062.00,1062.00,0,217,217.00
02/19/2004,06:36,1062.00,1062.00,1062.00,1062.00,0,6,6.00
02/19/2004,06:37,1062.00,1062.00,1062.00,1062.00,0,6,6.00
02/19/2004,06:39,1062.00,1062.00,1062.00,1062.00,0,20,20.00
02/19/2004,06:40,1062.00,1062.25,1062.00,1062.00,22,15,37.00
02/19/2004,06:41,1062.00,1062.00,1062.00,1062.00,0,33,33.00
02/19/2004,06:42,1062.25,1062.25,1062.00,1062.00,122,4,126.00
02/19/2004,06:43,1062.25,1062.25,1062.00,1062.00,32,1,33.00
02/19/2004,06:44,1062.00,1062.00,1062.00,1062.00,0,25,25.00
02/19/2004,06:45,1062.00,1062.25,1062.00,1062.00,20,7,27.00
02/19/2004,06:47,1062.00,1062.25,1062.00,1062.25,1,1,2.00
02/19/2004,06:49,1062.25,1062.25,1062.00,1062.25,55,7,62.00
02/19/2004,06:50,1062.00,1062.25,1062.00,1062.25,10,10,20.00
02/19/2004,06:51,1062.25,1062.25,1062.00,1062.25,232,1,233.00
02/19/2004,06:52,1062.25,1062.50,1062.25,1062.50,78,11,89.00
02/19/2004,06:53,1062.50,1062.50,1062.25,1062.50,3,34,37.00
02/19/2004,06:54,1062.25,1062.50,1062.25,1062.50,1,12,13.00
02/19/2004,06:55,1062.50,1062.50,1062.25,1062.25,3,2,5.00
02/19/2004,06:56,1062.25,1062.25,1062.25,1062.25,0,6,6.00
02/19/2004,06:59,1062.50,1062.50,1062.50,1062.50,6,0,6.00
02/19/2004,07:00,1062.25,1062.25,1062.25,1062.25,0,7,7.00
02/19/2004,07:01,1062.50,1062.50,1062.25,1062.25,1,10,11.00
02/19/2004,07:02,1062.50,1062.50,1062.25,1062.50,7,12,19.00
02/19/2004,07:03,1062.50,1062.50,1062.25,1062.50,43,3,46.00
02/19/2004,07:04,1062.50,1062.50,1062.25,1062.50,205,2,207.00
02/19/2004,07:05,1062.25,1062.50,1062.25,1062.50,5,1,6.00
02/19/2004,07:06,1062.50,1062.50,1062.25,1062.25,2,1,3.00
02/19/2004,07:07,1062.50,1062.50,1062.50,1062.50,5,0,5.00
02/19/2004,07:08,1062.50,1062.50,1062.25,1062.25,3,47,50.00
02/19/2004,07:09,1062.25,1062.50,1062.25,1062.25,21,10,31.00
02/19/2004,07:10,1062.25,1062.25,1062.25,1062.25,0,88,88.00
02/19/2004,07:11,1062.25,1062.25,1062.25,1062.25,0,1,1.00
02/19/2004,07:12,1062.00,1062.25,1062.00,1062.25,1,10,11.00
02/19/2004,07:14,1062.00,1062.25,1062.00,1062.25,8,4,12.00
02/19/2004,07:15,1062.25,1062.25,1062.00,1062.00,3,5,8.00
02/19/2004,07:16,1062.00,1062.00,1061.75,1061.75,0,87,87.00
02/19/2004,07:17,1061.75,1062.00,1061.75,1062.00,3,1,4.00
02/19/2004,07:18,1061.75,1062.00,1061.50,1061.75,8,174,182.00
02/19/2004,07:19,1061.75,1061.75,1061.50,1061.50,1,5,6.00
02/19/2004,07:20,1061.50,1061.75,1061.50,1061.75,27,4,31.00
02/19/2004,07:21,1061.75,1062.00,1061.75,1062.00,35,0,35.00
02/19/2004,07:22,1061.50,1061.75,1061.50,1061.75,16,5,21.00
02/19/2004,07:23,1061.75,1061.75,1061.50,1061.50,12,1,13.00
02/19/2004,07:24,1061.50,1062.00,1061.50,1061.75,105,24,129.00
02/19/2004,07:25,1061.75,1062.00,1061.75,1061.75,25,37,62.00
02/19/2004,07:26,1061.75,1062.00,1061.75,1061.75,43,11,54.00
02/19/2004,07:27,1062.00,1062.25,1062.00,1062.25,194,43,237.00
02/19/2004,07:28,1062.25,1062.25,1062.00,1062.00,2,44,46.00
02/19/2004,07:29,1061.75,1062.00,1061.75,1061.75,1,155,156.00
02/19/2004,07:30,1061.50,1062.00,1061.50,1061.75,58,83,141.00
02/19/2004,07:31,1061.50,1062.25,1061.50,1061.50,172,210,382.00
02/19/2004,07:32,1061.50,1062.00,1061.50,1061.50,119,85,204.00
02/19/2004,07:33,1061.50,1061.75,1061.50,1061.75,50,32,82.00
02/19/2004,07:34,1061.50,1061.50,1061.50,1061.50,0,3,3.00
02/19/2004,07:35,1061.50,1061.75,1061.50,1061.75,57,9,66.00
02/19/2004,07:36,1061.75,1061.75,1061.75,1061.75,45,0,45.00
02/19/2004,07:37,1061.50,1061.50,1061.50,1061.50,0,17,17.00
02/19/2004,07:38,1061.75,1061.75,1061.75,1061.75,7,0,7.00
02/19/2004,07:39,1061.75,1061.75,1061.75,1061.75,8,0,8.00
02/19/2004,07:40,1061.75,1061.75,1061.75,1061.75,1,0,1.00
02/19/2004,07:41,1061.75,1061.75,1061.50,1061.75,134,2,136.00
02/19/2004,07:42,1061.75,1062.00,1061.75,1061.75,32,3,35.00
02/19/2004,07:43,1061.75,1062.00,1061.75,1061.75,3,8,11.00
02/19/2004,07:44,1062.00,1062.25,1061.75,1062.25,446,6,452.00
02/19/2004,07:45,1062.25,1062.25,1062.00,1062.25,204,10,214.00
02/19/2004,07:46,1062.25,1063.00,1062.00,1062.75,603,21,624.00
02/19/2004,07:47,1062.75,1063.25,1062.75,1063.00,480,326,806.00
02/19/2004,07:48,1063.00,1063.00,1062.75,1062.75,52,81,133.00
02/19/2004,07:49,1062.75,1063.00,1062.75,1063.00,15,13,28.00
02/19/2004,07:50,1063.00,1063.00,1063.00,1063.00,34,0,34.00
02/19/2004,07:51,1062.75,1063.00,1062.75,1063.00,41,5,46.00
02/19/2004,07:52,1063.00,1063.25,1063.00,1063.00,71,19,90.00
02/19/2004,07:53,1063.00,1063.25,1062.75,1063.00,45,112,157.00
02/19/2004,07:54,1063.25,1063.25,1063.00,1063.25,33,7,40.00
02/19/2004,07:55,1063.25,1063.50,1063.25,1063.25,287,31,318.00
02/19/2004,07:56,1063.25,1063.50,1063.25,1063.50,133,197,330.00
02/19/2004,07:57,1063.25,1063.25,1063.00,1063.00,0,111,111.00
02/19/2004,07:58,1063.25,1063.25,1063.00,1063.00,13,71,84.00
02/19/2004,07:59,1063.00,1063.25,1063.00,1063.00,26,138,164.00
02/19/2004,08:00,1063.00,1063.00,1062.75,1062.75,0,98,98.00
02/19/2004,08:01,1063.00,1063.25,1062.75,1063.25,86,11,97.00
02/19/2004,08:02,1063.00,1063.25,1063.00,1063.25,5,60,65.00
02/19/2004,08:03,1063.25,1063.25,1063.00,1063.25,29,67,96.00
02/19/2004,08:04,1063.00,1063.25,1063.00,1063.25,66,11,77.00
02/19/2004,08:05,1063.25,1063.25,1063.00,1063.25,45,10,55.00
02/19/2004,08:06,1063.25,1063.50,1063.00,1063.25,217,22,239.00
02/19/2004,08:07,1063.25,1063.50,1063.00,1063.25,70,37,107.00
02/19/2004,08:08,1063.50,1063.50,1063.00,1063.25,40,130,170.00
02/19/2004,08:09,1063.25,1063.25,1063.25,1063.25,64,0,64.00
02/19/2004,08:10,1063.50,1063.50,1063.00,1063.25,18,13,31.00
02/19/2004,08:11,1063.00,1063.25,1063.00,1063.25,55,2,57.00
02/19/2004,08:12,1063.25,1063.25,1063.25,1063.25,38,0,38.00
02/19/2004,08:13,1063.50,1063.50,1063.25,1063.25,1,75,76.00
02/19/2004,08:14,1063.25,1063.25,1063.00,1063.25,47,2,49.00
02/19/2004,08:15,1063.25,1063.50,1063.00,1063.25,18,76,94.00
02/19/2004,08:16,1063.25,1063.50,1063.25,1063.25,20,8,28.00
02/19/2004,08:17,1063.25,1063.50,1063.25,1063.50,9,3,12.00
02/19/2004,08:18,1063.25,1063.25,1063.25,1063.25,0,41,41.00
02/19/2004,08:19,1063.50,1063.50,1063.25,1063.50,21,10,31.00
02/19/2004,08:20,1063.25,1063.50,1063.25,1063.50,5,39,44.00
02/19/2004,08:21,1063.25,1063.25,1063.00,1063.00,0,222,222.00
02/19/2004,08:22,1063.25,1063.25,1063.00,1063.25,187,1,188.00
02/19/2004,08:23,1063.25,1063.25,1063.25,1063.25,81,0,81.00
02/19/2004,08:24,1063.25,1063.25,1063.00,1063.25,170,25,195.00
02/19/2004,08:25,1063.00,1063.00,1063.00,1063.00,0,77,77.00
02/19/2004,08:26,1063.00,1063.25,1063.00,1063.25,2,66,68.00
02/19/2004,08:27,1063.25,1063.25,1063.00,1063.00,7,85,92.00
02/19/2004,08:28,1063.00,1063.25,1063.00,1063.25,27,27,54.00
02/19/2004,08:29,1063.00,1063.50,1063.00,1063.25,214,349,563.00
02/19/2004,08:30,1063.25,1064.25,1063.25,1064.25,1239,77,1316.00
02/19/2004,08:31,1064.00,1064.50,1064.00,1064.25,2269,2202,4471.00
02/19/2004,08:32,1064.25,1064.50,1064.00,1064.50,1375,471,1846.00
02/19/2004,08:33,1064.50,1064.75,1063.75,1064.00,1237,1870,3107.00
02/19/2004,08:34,1064.00,1064.25,1063.75,1064.00,747,408,1155.00
02/19/2004,08:35,1064.25,1064.50,1064.00,1064.25,1334,831,2165.00
02/19/2004,08:36,1064.00,1064.25,1063.50,1064.00,826,2192,3018.00
02/19/2004,08:37,1064.25,1064.25,1063.75,1064.00,107,721,828.00
02/19/2004,08:38,1063.75,1064.50,1063.75,1064.25,1561,665,2226.00
02/19/2004,08:39,1064.25,1064.25,1063.75,1063.75,232,604,836.00
02/19/2004,08:40,1064.00,1064.25,1063.75,1064.00,420,592,1012.00
02/19/2004,08:41,1064.00,1064.00,1063.50,1064.00,747,1725,2472.00
02/19/2004,08:42,1063.75,1064.25,1063.50,1063.50,1424,1391,2815.00
02/19/2004,08:43,1063.50,1063.75,1063.50,1063.50,295,397,692.00
02/19/2004,08:44,1063.50,1063.75,1063.00,1063.25,931,1870,2801.00
02/19/2004,08:45,1063.25,1063.50,1063.00,1063.25,1210,545,1755.00
02/19/2004,08:46,1063.25,1063.50,1063.00,1063.25,769,1013,1782.00
02/19/2004,08:47,1063.25,1063.25,1062.75,1062.75,1688,1605,3293.00
02/19/2004,08:48,1063.00,1063.25,1062.75,1063.00,1053,487,1540.00
02/19/2004,08:49,1063.00,1063.50,1063.00,1063.50,912,185,1097.00
02/19/2004,08:50,1063.50,1063.50,1063.00,1063.25,465,290,755.00
02/19/2004,08:51,1063.50,1063.50,1063.00,1063.25,694,671,1365.00
02/19/2004,08:52,1063.50,1064.00,1063.25,1063.75,2306,635,2941.00
02/19/2004,08:53,1063.75,1064.25,1063.75,1063.75,695,398,1093.00
02/19/2004,08:54,1063.75,1064.25,1063.75,1063.75,362,595,957.00
02/19/2004,08:55,1063.75,1064.25,1063.75,1064.00,781,128,909.00
02/19/2004,08:56,1064.00,1064.25,1063.75,1063.75,48,240,288.00
02/19/2004,08:57,1063.75,1064.00,1063.50,1063.50,245,502,747.00
02/19/2004,08:58,1063.75,1063.75,1063.25,1063.50,223,779,1002.00
02/19/2004,08:59,1063.50,1063.75,1063.50,1063.75,65,230,295.00
02/19/2004,09:00,1063.50,1063.50,1063.25,1063.50,22,644,666.00
02/19/2004,09:01,1063.50,1063.50,1063.00,1063.00,212,621,833.00
02/19/2004,09:02,1063.00,1063.25,1063.00,1063.00,307,741,1048.00
02/19/2004,09:03,1063.00,1063.25,1062.75,1063.25,483,1240,1723.00
02/19/2004,09:04,1063.25,1063.25,1063.00,1063.00,218,537,755.00
02/19/2004,09:05,1063.00,1063.50,1062.75,1063.50,1484,173,1657.00
02/19/2004,09:06,1063.25,1063.50,1062.75,1062.75,390,2698,3088.00
02/19/2004,09:07,1062.75,1063.00,1062.75,1062.75,681,349,1030.00
02/19/2004,09:08,1063.00,1063.25,1062.75,1063.25,692,465,1157.00
02/19/2004,09:09,1063.00,1063.00,1062.00,1062.00,601,3226,3827.00
02/19/2004,09:10,1062.25,1062.25,1061.25,1061.50,1581,4503,6084.00
02/19/2004,09:11,1061.50,1062.00,1061.50,1062.00,994,420,1414.00
02/19/2004,09:12,1062.00,1062.25,1061.75,1062.00,1380,993,2373.00
02/19/2004,09:13,1062.00,1062.50,1062.00,1062.25,744,262,1006.00
02/19/2004,09:14,1062.25,1062.50,1062.00,1062.50,636,29,665.00
02/19/2004,09:15,1062.50,1062.50,1062.00,1062.00,677,534,1211.00
02/19/2004,09:16,1062.00,1062.25,1061.75,1062.00,280,365,645.00
02/19/2004,09:17,1062.00,1062.25,1061.75,1062.25,791,81,872.00
02/19/2004,09:18,1062.25,1062.25,1061.75,1062.00,361,951,1312.00
02/19/2004,09:19,1061.75,1062.00,1060.75,1060.75,458,4260,4718.00
02/19/2004,09:20,1060.75,1061.25,1060.25,1060.25,2240,4182,6422.00
02/19/2004,09:21,1060.25,1060.50,1060.00,1060.25,1249,1359,2608.00
02/19/2004,09:22,1060.25,1060.50,1060.00,1060.50,568,732,1300.00
02/19/2004,09:23,1060.50,1060.75,1060.25,1060.25,474,418,892.00
02/19/2004,09:24,1060.50,1060.75,1060.25,1060.75,496,85,581.00
02/19/2004,09:25,1060.75,1061.00,1060.50,1061.00,1084,103,1187.00
02/19/2004,09:26,1061.00,1061.00,1060.50,1060.75,734,1020,1754.00
02/19/2004,09:27,1060.75,1061.25,1060.75,1061.00,1825,295,2120.00
02/19/2004,09:28,1061.25,1061.25,1060.75,1061.25,1361,779,2140.00
02/19/2004,09:29,1061.00,1061.25,1060.50,1060.75,189,1244,1433.00
02/19/2004,09:30,1060.75,1061.00,1060.50,1060.50,715,178,893.00
02/19/2004,09:31,1060.75,1061.25,1060.50,1061.25,1376,790,2166.00
02/19/2004,09:32,1061.25,1061.25,1060.75,1061.00,648,2103,2751.00
02/19/2004,09:33,1061.25,1061.25,1060.50,1060.50,24,653,677.00
02/19/2004,09:34,1060.75,1060.75,1060.25,1060.25,513,922,1435.00
02/19/2004,09:35,1060.50,1060.75,1060.25,1060.50,138,593,731.00
02/19/2004,09:36,1060.75,1061.25,1060.50,1060.75,1371,1927,3298.00
02/19/2004,09:37,1060.75,1060.75,1060.50,1060.75,197,354,551.00
02/19/2004,09:38,1060.75,1061.25,1060.50,1061.00,1696,653,2349.00
02/19/2004,09:39,1061.00,1061.50,1060.75,1061.00,2256,3843,6099.00
02/19/2004,09:40,1061.00,1061.25,1060.75,1061.00,168,445,613.00
02/19/2004,09:41,1061.00,1061.00,1060.50,1060.75,419,954,1373.00
02/19/2004,09:42,1060.75,1061.00,1060.75,1061.00,167,38,205.00
02/19/2004,09:43,1060.75,1061.50,1060.75,1061.25,1377,420,1797.00
02/19/2004,09:44,1061.25,1061.50,1061.00,1061.50,455,136,591.00
02/19/2004,09:45,1061.50,1062.00,1061.25,1061.75,2125,314,2439.00
02/19/2004,09:46,1061.75,1062.00,1061.50,1061.75,400,680,1080.00
02/19/2004,09:47,1061.75,1062.00,1061.25,1062.00,496,867,1363.00
02/19/2004,09:48,1061.75,1062.00,1061.25,1061.25,323,920,1243.00
02/19/2004,09:49,1061.50,1062.00,1061.25,1062.00,547,29,576.00
02/19/2004,09:50,1061.75,1062.00,1061.75,1062.00,312,64,376.00
02/19/2004,09:51,1062.00,1062.25,1061.50,1061.75,1082,750,1832.00
02/19/2004,09:52,1061.75,1062.00,1061.75,1061.75,38,1297,1335.00
02/19/2004,09:53,1061.75,1062.00,1061.50,1061.75,136,160,296.00
02/19/2004,09:54,1061.75,1061.75,1061.25,1061.25,109,1075,1184.00
02/19/2004,09:55,1061.25,1061.50,1061.25,1061.50,363,116,479.00
02/19/2004,09:56,1061.50,1061.50,1061.00,1061.25,381,448,829.00
02/19/2004,09:57,1061.25,1061.50,1061.25,1061.25,46,177,223.00
02/19/2004,09:58,1061.25,1061.25,1061.00,1061.25,261,344,605.00
02/19/2004,09:59,1061.25,1061.25,1061.00,1061.00,50,49,99.00
02/19/2004,10:00,1061.25,1061.50,1060.75,1061.00,381,540,921.00
02/19/2004,10:01,1061.00,1061.00,1059.50,1060.00,1113,4999,6112.00
02/19/2004,10:02,1059.75,1060.25,1059.75,1059.75,1995,1765,3760.00
02/19/2004,10:03,1059.75,1060.00,1059.25,1060.00,2111,1475,3586.00
02/19/2004,10:04,1060.00,1060.00,1059.50,1059.75,850,736,1586.00
02/19/2004,10:05,1059.75,1060.25,1059.75,1060.25,1176,782,1958.00
02/19/2004,10:06,1060.25,1060.25,1059.75,1060.00,442,740,1182.00
02/19/2004,10:07,1060.00,1060.25,1059.75,1060.25,1336,314,1650.00
02/19/2004,10:08,1060.25,1060.75,1060.00,1060.25,1509,466,1975.00
02/19/2004,10:09,1060.25,1060.25,1060.00,1060.25,183,37,220.00
02/19/2004,10:10,1060.25,1060.25,1059.75,1059.75,83,853,936.00
02/19/2004,10:11,1060.00,1060.25,1059.75,1060.00,1092,216,1308.00
02/19/2004,10:12,1060.25,1060.25,1060.00,1060.25,100,168,268.00
02/19/2004,10:13,1060.00,1060.25,1059.75,1060.00,95,214,309.00
02/19/2004,10:14,1060.00,1060.25,1059.50,1059.75,301,591,892.00
02/19/2004,10:15,1060.00,1062.00,1059.00,1061.00,7077,3814,10891.00
02/19/2004,10:16,1061.00,1061.50,1060.75,1061.25,1732,1028,2760.00
02/19/2004,10:17,1061.25,1061.25,1060.75,1060.75,149,454,603.00
02/19/2004,10:18,1060.75,1061.50,1060.75,1061.50,1186,54,1240.00
02/19/2004,10:19,1061.50,1061.75,1061.00,1061.50,1539,972,2511.00
02/19/2004,10:20,1061.25,1061.50,1061.00,1061.00,12,369,381.00
02/19/2004,10:21,1061.00,1061.25,1061.00,1061.25,17,173,190.00
02/19/2004,10:22,1061.00,1061.25,1061.00,1061.25,835,67,902.00
02/19/2004,10:23,1061.50,1061.50,1061.00,1061.50,308,255,563.00
02/19/2004,10:24,1061.25,1061.75,1061.00,1061.25,1766,879,2645.00
02/19/2004,10:25,1061.00,1061.50,1061.00,1061.25,343,72,415.00
02/19/2004,10:26,1061.25,1061.50,1061.00,1061.00,20,356,376.00
02/19/2004,10:27,1061.00,1061.50,1061.00,1061.50,160,184,344.00
02/19/2004,10:28,1061.25,1061.75,1061.25,1061.50,1081,307,1388.00
02/19/2004,10:29,1061.50,1062.00,1061.50,1061.75,490,36,526.00
02/19/2004,10:30,1061.75,1062.25,1061.50,1062.25,1595,1023,2618.00
02/19/2004,10:31,1062.25,1062.75,1062.00,1062.50,2759,670,3429.00
02/19/2004,10:32,1062.50,1062.75,1062.00,1062.25,412,2217,2629.00
02/19/2004,10:33,1062.00,1062.50,1062.00,1062.00,560,202,762.00
02/19/2004,10:34,1062.00,1062.50,1061.75,1062.25,655,383,1038.00
02/19/2004,10:35,1062.25,1062.50,1062.00,1062.00,320,525,845.00
02/19/2004,10:36,1062.00,1062.25,1062.00,1062.00,19,602,621.00
02/19/2004,10:37,1062.00,1062.50,1062.00,1062.25,482,333,815.00
02/19/2004,10:38,1062.50,1062.50,1062.00,1062.25,237,226,463.00
02/19/2004,10:39,1062.25,1062.50,1062.25,1062.50,49,29,78.00
02/19/2004,10:40,1062.50,1062.50,1062.00,1062.25,109,251,360.00
02/19/2004,10:41,1062.25,1062.50,1062.25,1062.25,70,235,305.00
02/19/2004,10:42,1062.25,1062.75,1062.25,1062.75,1697,401,2098.00
02/19/2004,10:43,1062.75,1063.00,1062.50,1062.75,852,622,1474.00
02/19/2004,10:44,1062.75,1063.00,1062.50,1062.75,464,76,540.00
02/19/2004,10:45,1062.75,1062.75,1062.00,1062.25,44,1101,1145.00
02/19/2004,10:46,1062.25,1062.25,1062.00,1062.25,284,111,395.00
02/19/2004,10:47,1062.25,1062.50,1062.00,1062.25,332,344,676.00
02/19/2004,10:48,1062.25,1062.25,1062.00,1062.00,17,58,75.00
02/19/2004,10:49,1062.25,1062.25,1062.00,1062.00,26,77,103.00
02/19/2004,10:50,1062.00,1062.50,1062.00,1062.50,738,157,895.00
02/19/2004,10:51,1062.50,1062.50,1062.25,1062.25,72,121,193.00
02/19/2004,10:52,1062.25,1062.50,1062.00,1062.00,254,514,768.00
02/19/2004,10:53,1062.00,1062.25,1062.00,1062.00,8,445,453.00
02/19/2004,10:54,1062.00,1062.25,1061.75,1062.00,456,261,717.00
02/19/2004,10:55,1062.00,1062.25,1061.75,1062.25,137,25,162.00
02/19/2004,10:56,1062.25,1062.25,1062.00,1062.25,30,313,343.00
02/19/2004,10:57,1062.00,1062.25,1062.00,1062.25,784,67,851.00
02/19/2004,10:58,1062.25,1062.75,1062.25,1062.50,909,41,950.00
02/19/2004,10:59,1062.50,1062.50,1062.00,1062.25,349,631,980.00
02/19/2004,11:00,1062.00,1062.50,1062.00,1062.50,193,530,723.00
02/19/2004,11:01,1062.25,1062.50,1060.25,1060.50,1316,4631,5947.00
02/19/2004,11:02,1060.75,1061.25,1060.25,1061.25,1578,1005,2583.00
02/19/2004,11:03,1061.25,1061.75,1061.00,1061.50,1223,438,1661.00
02/19/2004,11:04,1061.25,1061.75,1061.25,1061.50,276,307,583.00
02/19/2004,11:05,1061.50,1061.75,1060.25,1061.50,2141,1923,4064.00
02/19/2004,11:06,1061.25,1061.75,1061.25,1061.50,324,319,643.00
02/19/2004,11:07,1061.75,1061.75,1061.50,1061.75,22,122,144.00
02/19/2004,11:08,1061.75,1062.75,1061.50,1062.50,2554,329,2883.00
02/19/2004,11:09,1062.50,1063.00,1062.25,1062.50,762,341,1103.00
02/19/2004,11:10,1062.75,1063.00,1062.25,1062.25,251,387,638.00
02/19/2004,11:11,1062.50,1062.50,1061.50,1062.00,443,699,1142.00
02/19/2004,11:12,1062.25,1062.50,1061.75,1061.75,227,784,1011.00
02/19/2004,11:13,1061.75,1062.25,1061.75,1062.25,432,38,470.00
02/19/2004,11:14,1062.50,1062.50,1062.00,1062.25,137,168,305.00
02/19/2004,11:15,1062.25,1062.50,1062.00,1062.50,508,73,581.00
02/19/2004,11:16,1062.50,1062.50,1061.75,1062.00,298,784,1082.00
02/19/2004,11:17,1062.00,1062.25,1061.75,1062.00,41,163,204.00
02/19/2004,11:18,1062.00,1062.00,1061.50,1061.50,8,1103,1111.00
02/19/2004,11:19,1061.50,1062.00,1061.50,1061.75,529,63,592.00
02/19/2004,11:20,1061.75,1062.75,1061.75,1062.75,1281,92,1373.00
02/19/2004,11:21,1062.75,1063.00,1062.50,1062.50,599,163,762.00
02/19/2004,11:22,1062.75,1063.00,1062.50,1062.75,288,204,492.00
02/19/2004,11:23,1063.00,1063.25,1062.75,1063.00,884,363,1247.00
02/19/2004,11:24,1063.25,1063.75,1063.00,1063.75,2324,222,2546.00
02/19/2004,11:25,1063.50,1063.75,1063.25,1063.75,342,195,537.00
02/19/2004,11:26,1063.50,1064.00,1063.25,1063.75,1136,412,1548.00
02/19/2004,11:27,1063.75,1064.50,1063.75,1064.25,3422,695,4117.00
02/19/2004,11:28,1064.25,1064.50,1063.75,1064.25,1567,593,2160.00
02/19/2004,11:29,1064.25,1064.25,1063.75,1063.75,407,770,1177.00
02/19/2004,11:30,1063.75,1064.25,1063.75,1063.75,261,244,505.00
02/19/2004,11:31,1063.75,1064.25,1063.75,1064.25,591,241,832.00
02/19/2004,11:32,1064.00,1064.00,1063.75,1063.75,1,449,450.00
02/19/2004,11:33,1063.75,1064.00,1063.75,1063.75,30,641,671.00
02/19/2004,11:34,1063.75,1064.00,1063.75,1063.75,35,438,473.00
02/19/2004,11:35,1063.75,1064.00,1063.75,1064.00,135,114,249.00
02/19/2004,11:36,1064.00,1064.00,1063.75,1064.00,32,133,165.00
02/19/2004,11:37,1063.75,1064.00,1063.75,1063.75,71,119,190.00
02/19/2004,11:38,1064.00,1064.00,1063.25,1063.50,245,1099,1344.00
02/19/2004,11:39,1063.50,1063.75,1063.00,1063.00,192,493,685.00
02/19/2004,11:40,1063.00,1063.50,1063.00,1063.25,304,147,451.00
02/19/2004,11:41,1063.25,1063.25,1062.75,1063.00,40,570,610.00
02/19/2004,11:42,1063.00,1063.25,1062.75,1062.75,197,1272,1469.00
02/19/2004,11:43,1062.50,1063.00,1062.50,1063.00,218,131,349.00
02/19/2004,11:44,1063.00,1063.00,1062.50,1063.00,609,213,822.00
02/19/2004,11:45,1063.00,1063.25,1063.00,1063.25,163,24,187.00
02/19/2004,11:46,1063.25,1063.25,1062.75,1062.75,61,291,352.00
02/19/2004,11:47,1062.75,1063.00,1062.75,1063.00,240,4,244.00
02/19/2004,11:48,1062.75,1063.00,1062.75,1063.00,42,11,53.00
02/19/2004,11:49,1062.75,1063.00,1062.75,1063.00,8,16,24.00
02/19/2004,11:50,1063.00,1063.00,1062.75,1063.00,89,7,96.00
02/19/2004,11:51,1063.00,1063.50,1063.00,1063.50,1652,110,1762.00
02/19/2004,11:52,1063.50,1063.75,1062.75,1063.00,635,528,1163.00
02/19/2004,11:53,1062.75,1063.00,1062.25,1062.25,483,2348,2831.00
02/19/2004,11:54,1062.50,1062.75,1062.25,1062.50,183,298,481.00
02/19/2004,11:55,1062.50,1063.00,1062.50,1062.75,660,225,885.00
02/19/2004,11:56,1062.75,1062.75,1062.50,1062.50,148,257,405.00
02/19/2004,11:57,1062.50,1062.75,1062.50,1062.50,45,51,96.00
02/19/2004,11:58,1062.50,1062.75,1062.50,1062.75,250,19,269.00
02/19/2004,11:59,1062.75,1063.00,1062.75,1062.75,354,237,591.00
02/19/2004,12:00,1062.75,1063.00,1062.50,1063.00,69,35,104.00
02/19/2004,12:01,1062.75,1063.00,1062.75,1062.75,26,23,49.00
02/19/2004,12:02,1062.75,1063.00,1062.50,1062.75,98,589,687.00
02/19/2004,12:03,1062.75,1062.75,1062.50,1062.75,11,191,202.00
02/19/2004,12:04,1062.50,1062.75,1062.25,1062.25,102,278,380.00
02/19/2004,12:05,1062.50,1062.75,1062.00,1062.75,497,505,1002.00
02/19/2004,12:06,1062.50,1062.75,1062.25,1062.25,7,299,306.00
02/19/2004,12:07,1062.25,1062.50,1062.25,1062.25,138,462,600.00
02/19/2004,12:08,1062.25,1062.25,1061.50,1062.00,858,2253,3111.00
02/19/2004,12:09,1062.00,1062.00,1061.75,1061.75,428,602,1030.00
02/19/2004,12:10,1061.75,1061.75,1061.25,1061.50,288,1103,1391.00
02/19/2004,12:11,1061.50,1061.75,1061.25,1061.25,118,337,455.00
02/19/2004,12:12,1061.50,1061.50,1061.25,1061.50,495,143,638.00
02/19/2004,12:13,1061.50,1061.75,1061.25,1061.75,728,19,747.00
02/19/2004,12:14,1061.75,1062.00,1061.75,1061.75,307,48,355.00
02/19/2004,12:15,1062.00,1062.00,1061.50,1062.00,379,564,943.00
02/19/2004,12:16,1061.75,1062.50,1061.75,1062.25,512,112,624.00
02/19/2004,12:17,1062.25,1062.50,1062.00,1062.25,145,227,372.00
02/19/2004,12:18,1062.25,1062.50,1062.00,1062.25,236,106,342.00
02/19/2004,12:19,1062.25,1062.50,1062.25,1062.50,21,42,63.00
02/19/2004,12:20,1062.25,1062.75,1062.25,1062.75,308,28,336.00
02/19/2004,12:21,1062.50,1062.75,1062.50,1062.50,45,209,254.00
02/19/2004,12:22,1062.50,1062.75,1062.50,1062.75,252,43,295.00
02/19/2004,12:23,1062.75,1062.75,1062.50,1062.50,69,10,79.00
02/19/2004,12:24,1062.50,1062.75,1062.25,1062.50,6,199,205.00
02/19/2004,12:25,1062.25,1062.50,1061.75,1061.75,36,710,746.00
02/19/2004,12:26,1062.00,1062.00,1060.75,1060.75,554,2263,2817.00
02/19/2004,12:27,1060.75,1061.00,1059.75,1060.75,2148,4761,6909.00
02/19/2004,12:28,1060.50,1061.00,1060.25,1060.75,1103,871,1974.00
02/19/2004,12:29,1061.00,1061.75,1060.50,1061.75,2264,578,2842.00
02/19/2004,12:30,1061.75,1061.75,1060.75,1061.00,380,1294,1674.00
02/19/2004,12:31,1061.00,1061.00,1060.00,1060.25,407,1377,1784.00
02/19/2004,12:32,1060.00,1060.25,1059.75,1060.25,869,906,1775.00
02/19/2004,12:33,1060.25,1061.25,1060.25,1060.50,1525,547,2072.00
02/19/2004,12:34,1060.50,1061.00,1060.50,1060.75,257,261,518.00
02/19/2004,12:35,1061.00,1061.00,1060.25,1060.50,40,548,588.00
02/19/2004,12:36,1060.50,1060.75,1060.25,1060.50,342,135,477.00
02/19/2004,12:37,1060.50,1061.00,1060.00,1061.00,1034,665,1699.00
02/19/2004,12:38,1061.00,1061.50,1060.75,1061.25,1136,164,1300.00
02/19/2004,12:39,1061.50,1061.50,1061.00,1061.00,54,168,222.00
02/19/2004,12:40,1061.00,1062.75,1061.00,1062.50,3658,1076,4734.00
02/19/2004,12:41,1062.50,1062.50,1062.00,1062.25,477,974,1451.00
02/19/2004,12:42,1062.00,1062.50,1062.00,1062.50,1262,54,1316.00
02/19/2004,12:43,1062.50,1062.75,1062.00,1062.00,220,482,702.00
02/19/2004,12:44,1062.00,1062.25,1061.75,1062.00,715,234,949.00
02/19/2004,12:45,1062.25,1062.25,1062.00,1062.00,105,338,443.00
02/19/2004,12:46,1062.00,1062.00,1061.50,1061.75,188,481,669.00
02/19/2004,12:47,1061.75,1062.25,1061.75,1062.00,351,152,503.00
02/19/2004,12:48,1062.00,1062.00,1061.50,1061.50,24,154,178.00
02/19/2004,12:49,1061.75,1062.00,1061.25,1062.00,356,178,534.00
02/19/2004,12:50,1062.00,1062.00,1061.75,1062.00,34,67,101.00
02/19/2004,12:51,1062.00,1062.25,1061.75,1062.00,333,100,433.00
02/19/2004,12:52,1061.75,1062.25,1061.75,1062.00,138,30,168.00
02/19/2004,12:53,1062.25,1062.25,1062.00,1062.00,32,140,172.00
02/19/2004,12:54,1062.25,1062.50,1062.25,1062.25,494,38,532.00
02/19/2004,12:55,1062.25,1062.50,1062.00,1062.25,42,107,149.00
02/19/2004,12:56,1062.25,1062.25,1062.00,1062.00,29,47,76.00
02/19/2004,12:57,1062.25,1062.25,1062.00,1062.25,259,6,265.00
02/19/2004,12:58,1062.25,1063.50,1062.25,1063.25,3372,149,3521.00
02/19/2004,12:59,1063.25,1063.75,1063.00,1063.25,1466,225,1691.00
02/19/2004,13:00,1063.50,1063.50,1062.75,1062.75,487,1108,1595.00
02/19/2004,13:01,1063.00,1063.25,1062.75,1063.00,566,559,1125.00
02/19/2004,13:02,1063.00,1063.50,1063.00,1063.50,983,91,1074.00
02/19/2004,13:03,1063.50,1063.50,1063.00,1063.25,714,451,1165.00
02/19/2004,13:04,1063.25,1063.25,1062.75,1063.00,4,425,429.00
02/19/2004,13:05,1062.75,1063.25,1062.75,1063.25,112,34,146.00
02/19/2004,13:06,1063.00,1063.25,1063.00,1063.00,13,16,29.00
02/19/2004,13:07,1063.00,1063.25,1062.75,1062.75,17,193,210.00
02/19/2004,13:08,1063.00,1063.00,1062.25,1062.50,415,1422,1837.00
02/19/2004,13:09,1062.50,1062.75,1062.50,1062.75,394,54,448.00
02/19/2004,13:10,1062.75,1062.75,1062.25,1062.25,35,396,431.00
02/19/2004,13:11,1062.25,1062.75,1062.25,1062.50,353,60,413.00
02/19/2004,13:12,1062.50,1062.75,1062.50,1062.50,12,33,45.00
02/19/2004,13:13,1062.50,1062.75,1062.50,1062.75,7,403,410.00
02/19/2004,13:14,1062.50,1062.75,1062.25,1062.25,37,43,80.00
02/19/2004,13:15,1062.50,1062.75,1061.50,1061.50,227,1977,2204.00
02/19/2004,13:16,1061.50,1062.25,1061.50,1061.50,462,1530,1992.00
02/19/2004,13:17,1061.50,1062.00,1061.25,1061.50,525,613,1138.00
02/19/2004,13:18,1061.75,1062.00,1061.50,1062.00,336,69,405.00
02/19/2004,13:19,1061.75,1062.25,1061.75,1062.00,287,223,510.00
02/19/2004,13:20,1062.00,1062.25,1062.00,1062.00,24,76,100.00
02/19/2004,13:21,1062.25,1062.25,1062.00,1062.00,680,229,909.00
02/19/2004,13:22,1061.75,1062.25,1061.75,1062.00,226,7,233.00
02/19/2004,13:23,1062.00,1062.25,1062.00,1062.00,196,190,386.00
02/19/2004,13:24,1062.00,1062.50,1062.00,1062.00,112,48,160.00
02/19/2004,13:25,1062.25,1062.25,1062.00,1062.00,54,2,56.00
02/19/2004,13:26,1062.25,1062.25,1061.75,1062.00,22,256,278.00
02/19/2004,13:27,1062.00,1062.00,1061.75,1062.00,217,1,218.00
02/19/2004,13:28,1062.00,1062.25,1061.75,1062.00,132,133,265.00
02/19/2004,13:29,1062.00,1062.25,1062.00,1062.00,3,20,23.00
02/19/2004,13:30,1062.00,1062.25,1062.00,1062.00,8,11,19.00
02/19/2004,13:31,1062.25,1062.50,1062.00,1062.50,422,419,841.00
02/19/2004,13:32,1062.50,1062.75,1062.25,1062.50,380,1012,1392.00
02/19/2004,13:33,1062.25,1062.50,1062.00,1062.25,538,387,925.00
02/19/2004,13:34,1062.25,1062.25,1061.50,1061.50,207,1140,1347.00
02/19/2004,13:35,1061.75,1061.75,1060.75,1060.75,237,2794,3031.00
02/19/2004,13:36,1060.75,1061.25,1060.50,1060.75,775,3576,4351.00
02/19/2004,13:37,1060.75,1061.00,1060.50,1061.00,1374,1361,2735.00
02/19/2004,13:38,1061.00,1061.50,1060.75,1061.25,642,261,903.00
02/19/2004,13:39,1061.50,1061.50,1061.00,1061.25,320,419,739.00
02/19/2004,13:40,1061.25,1061.50,1061.00,1061.25,47,280,327.00
02/19/2004,13:41,1061.25,1061.50,1061.00,1061.25,905,774,1679.00
02/19/2004,13:42,1061.25,1061.50,1061.00,1061.25,40,469,509.00
02/19/2004,13:43,1061.25,1061.25,1060.00,1060.25,1647,3643,5290.00
02/19/2004,13:44,1060.25,1060.50,1060.00,1060.50,923,1132,2055.00
02/19/2004,13:45,1060.50,1061.25,1060.25,1061.00,1009,815,1824.00
02/19/2004,13:46,1061.00,1061.00,1060.25,1060.50,932,1124,2056.00
02/19/2004,13:47,1060.50,1061.00,1060.25,1060.50,466,1038,1504.00
02/19/2004,13:48,1060.50,1060.75,1060.25,1060.50,175,306,481.00
02/19/2004,13:49,1060.50,1060.75,1060.25,1060.50,369,1854,2223.00
02/19/2004,13:50,1060.75,1061.25,1060.75,1061.00,1916,145,2061.00
02/19/2004,13:51,1061.25,1061.50,1060.50,1061.00,747,1496,2243.00
02/19/2004,13:52,1060.75,1061.25,1060.75,1061.25,1246,752,1998.00
02/19/2004,13:53,1061.25,1061.50,1061.00,1061.00,429,141,570.00
02/19/2004,13:54,1061.00,1061.00,1060.50,1061.00,312,636,948.00
02/19/2004,13:55,1061.00,1061.25,1060.75,1061.00,314,118,432.00
02/19/2004,13:56,1061.00,1061.75,1061.00,1061.50,1927,423,2350.00
02/19/2004,13:57,1061.50,1061.50,1061.00,1061.25,127,355,482.00
02/19/2004,13:58,1061.25,1061.25,1061.00,1061.00,20,543,563.00
02/19/2004,13:59,1061.00,1061.50,1060.50,1060.50,250,1416,1666.00
02/19/2004,14:00,1060.50,1060.75,1060.25,1060.50,616,1583,2199.00
02/19/2004,14:01,1060.50,1061.00,1060.50,1060.50,1560,270,1830.00
02/19/2004,14:02,1060.75,1060.75,1060.00,1060.25,862,1969,2831.00
02/19/2004,14:03,1060.25,1060.50,1059.25,1059.75,1768,4826,6594.00
02/19/2004,14:04,1059.75,1060.00,1059.50,1059.75,1616,1153,2769.00
02/19/2004,14:05,1059.75,1060.00,1059.25,1059.50,232,1016,1248.00
02/19/2004,14:06,1059.25,1060.00,1059.25,1060.00,657,555,1212.00
02/19/2004,14:07,1059.75,1060.25,1059.75,1060.00,994,128,1122.00
02/19/2004,14:08,1060.00,1060.50,1060.00,1060.50,726,246,972.00
02/19/2004,14:09,1060.25,1060.50,1060.25,1060.50,257,51,308.00
02/19/2004,14:10,1060.50,1060.75,1060.25,1060.50,3385,1027,4412.00
02/19/2004,14:11,1060.50,1060.75,1060.25,1060.25,164,609,773.00
02/19/2004,14:12,1060.25,1060.50,1060.00,1060.25,1735,349,2084.00
02/19/2004,14:13,1060.50,1060.75,1060.50,1060.50,372,185,557.00
02/19/2004,14:14,1060.50,1060.50,1060.25,1060.25,27,691,718.00
02/19/2004,14:15,1060.50,1060.50,1059.75,1059.75,80,913,993.00
02/19/2004,14:16,1059.75,1060.25,1059.75,1060.00,852,1022,1874.00
02/19/2004,14:17,1059.75,1060.25,1059.75,1060.00,388,411,799.00
02/19/2004,14:18,1060.00,1060.50,1059.75,1060.50,792,69,861.00
02/19/2004,14:19,1060.25,1060.50,1060.25,1060.25,42,577,619.00
02/19/2004,14:20,1060.25,1060.75,1060.25,1060.50,674,53,727.00
02/19/2004,14:21,1060.50,1060.50,1060.25,1060.25,37,318,355.00
02/19/2004,14:22,1060.25,1060.50,1060.25,1060.25,177,468,645.00
02/19/2004,14:23,1060.25,1060.50,1060.00,1060.00,21,863,884.00
02/19/2004,14:24,1060.25,1060.25,1059.75,1060.00,536,667,1203.00
02/19/2004,14:25,1060.00,1060.25,1059.75,1060.00,270,307,577.00
02/19/2004,14:26,1060.00,1060.25,1060.00,1060.25,549,61,610.00
02/19/2004,14:27,1060.25,1060.50,1060.25,1060.25,106,28,134.00
02/19/2004,14:28,1060.25,1060.25,1059.50,1059.50,67,1215,1282.00
02/19/2004,14:29,1059.50,1059.75,1057.25,1058.00,2010,10741,12751.00
02/19/2004,14:30,1058.00,1058.00,1056.50,1056.50,2804,5044,7848.00
02/19/2004,14:31,1056.50,1056.75,1052.75,1054.25,5726,10603,16329.00
02/19/2004,14:32,1054.25,1054.75,1054.00,1054.00,2933,3956,6889.00
02/19/2004,14:33,1054.00,1054.75,1053.75,1054.75,2432,1052,3484.00
02/19/2004,14:34,1054.75,1055.00,1054.50,1054.50,1416,1290,2706.00
02/19/2004,14:35,1054.75,1054.75,1054.25,1054.25,928,2298,3226.00
02/19/2004,14:36,1054.25,1054.75,1054.25,1054.75,1339,384,1723.00
02/19/2004,14:37,1054.75,1055.00,1054.50,1055.00,1284,561,1845.00
02/19/2004,14:38,1055.00,1055.00,1054.25,1054.50,918,2746,3664.00
02/19/2004,14:39,1054.50,1054.75,1054.25,1054.75,1607,1250,2857.00
02/19/2004,14:40,1054.75,1055.00,1054.50,1055.00,645,1261,1906.00
02/19/2004,14:41,1054.75,1055.50,1054.75,1055.50,1996,1137,3133.00
02/19/2004,14:42,1055.25,1055.75,1055.25,1055.50,2136,1194,3330.00
02/19/2004,14:43,1055.50,1056.25,1055.50,1056.00,1537,884,2421.00
02/19/2004,14:44,1055.75,1056.00,1055.25,1055.50,1332,2117,3449.00
02/19/2004,14:45,1055.25,1055.75,1055.25,1055.50,312,919,1231.00
02/19/2004,14:46,1055.25,1055.50,1055.00,1055.25,777,1498,2275.00
02/19/2004,14:47,1055.25,1055.50,1055.00,1055.25,247,279,526.00
02/19/2004,14:48,1055.25,1055.25,1055.00,1055.00,184,221,405.00
02/19/2004,14:49,1055.25,1055.25,1054.75,1054.75,183,2243,2426.00
02/19/2004,14:50,1055.00,1055.25,1054.75,1055.25,1640,359,1999.00
02/19/2004,14:51,1055.25,1055.25,1054.50,1055.00,1245,2470,3715.00
02/19/2004,14:52,1055.00,1055.25,1054.75,1055.00,603,549,1152.00
02/19/2004,14:53,1055.00,1055.25,1055.00,1055.00,764,783,1547.00
02/19/2004,14:54,1055.00,1055.00,1054.25,1054.50,296,1405,1701.00
02/19/2004,14:55,1054.25,1054.75,1053.25,1053.50,1074,5359,6433.00
02/19/2004,14:56,1053.50,1053.50,1052.50,1052.75,529,4298,4827.00
02/19/2004,14:57,1052.75,1052.75,1052.25,1052.50,1957,2742,4699.00
02/19/2004,14:58,1052.50,1052.75,1052.00,1052.25,1364,2457,3821.00
02/19/2004,14:59,1052.25,1052.75,1052.00,1052.50,2574,2301,4875.00
02/19/2004,15:00,1052.25,1053.25,1052.25,1053.00,2495,2195,4690.00
02/19/2004,15:01,1053.00,1053.25,1052.50,1053.00,1932,2337,4269.00
02/19/2004,15:02,1053.00,1054.00,1053.00,1053.00,3235,1781,5016.00
02/19/2004,15:03,1053.25,1053.25,1052.25,1053.00,890,1724,2614.00
02/19/2004,15:04,1053.00,1053.00,1052.25,1052.25,699,954,1653.00
02/19/2004,15:05,1052.25,1052.50,1051.50,1051.75,1215,2699,3914.00
02/19/2004,15:06,1051.75,1052.25,1051.75,1052.25,974,755,1729.00
02/19/2004,15:07,1052.25,1052.50,1052.00,1052.25,1690,616,2306.00
02/19/2004,15:08,1052.25,1052.75,1052.00,1052.75,2474,1121,3595.00
02/19/2004,15:09,1052.75,1052.75,1052.50,1052.75,1181,1416,2597.00
02/19/2004,15:10,1052.50,1052.75,1052.50,1052.50,549,432,981.00
02/19/2004,15:11,1052.75,1053.00,1052.50,1052.75,959,98,1057.00
02/19/2004,15:12,1052.75,1053.25,1052.50,1053.00,1136,721,1857.00
02/19/2004,15:13,1053.00,1053.25,1052.75,1053.25,1387,228,1615.00
02/19/2004,15:14,1053.25,1053.50,1053.00,1053.50,1450,435,1885.00
02/19/2004,15:15,1053.25,1053.75,1053.00,1053.25,3292,1545,4837.00
02/19/2004,15:16,1053.25,1053.25,1053.00,1053.00,41,4,45.00
02/19/2004,15:31,1053.00,1053.25,1052.75,1052.75,97,384,481.00
02/19/2004,15:32,1053.00,1053.00,1052.75,1053.00,59,31,90.00
02/19/2004,15:33,1053.00,1053.00,1052.75,1053.00,24,20,44.00
02/19/2004,15:34,1052.75,1053.00,1052.75,1052.75,3,138,141.00
02/19/2004,15:35,1052.50,1052.75,1052.50,1052.75,139,12,151.00
02/19/2004,15:36,1052.75,1052.75,1052.75,1052.75,21,0,21.00
02/19/2004,15:37,1053.00,1053.00,1052.75,1052.75,26,6,32.00
02/19/2004,15:38,1053.00,1053.00,1053.00,1053.00,34,0,34.00
02/19/2004,15:39,1052.75,1052.75,1052.75,1052.75,0,70,70.00
02/19/2004,15:40,1052.75,1052.75,1052.50,1052.75,4,69,73.00
02/19/2004,15:41,1052.75,1052.75,1052.75,1052.75,41,0,41.00
02/19/2004,15:42,1052.75,1052.75,1052.75,1052.75,10,0,10.00
02/19/2004,15:43,1052.75,1052.75,1052.75,1052.75,1,0,1.00
02/19/2004,15:44,1052.75,1053.00,1052.75,1053.00,28,0,28.00
02/19/2004,15:45,1052.75,1052.75,1052.75,1052.75,0,1,1.00
02/19/2004,15:47,1052.75,1053.00,1052.75,1053.00,7,3,10.00
02/19/2004,15:48,1052.75,1052.75,1052.75,1052.75,0,1,1.00
02/19/2004,15:49,1052.75,1053.00,1052.75,1052.75,2,13,15.00
02/19/2004,15:50,1052.75,1053.00,1052.75,1052.75,1,25,26.00
02/19/2004,15:51,1053.00,1053.00,1052.75,1052.75,1,2,3.00
02/19/2004,15:52,1052.75,1052.75,1052.75,1052.75,0,1,1.00
02/19/2004,15:53,1053.00,1053.00,1052.75,1052.75,3,166,169.00
02/19/2004,15:54,1052.75,1052.75,1052.75,1052.75,0,13,13.00
02/19/2004,15:55,1053.00,1053.00,1052.75,1053.00,51,1,52.00
02/19/2004,15:56,1053.00,1053.00,1052.75,1052.75,25,16,41.00
02/19/2004,15:58,1053.00,1053.00,1053.00,1053.00,1,0,1.00
02/19/2004,16:00,1053.00,1053.00,1053.00,1053.00,2,0,2.00
02/19/2004,17:01,1052.00,1052.00,1051.75,1052.00,1,37,38.00
02/19/2004,17:02,1051.75,1052.00,1051.75,1051.75,25,86,111.00
02/19/2004,17:03,1051.75,1051.75,1051.75,1051.75,0,2,2.00
02/19/2004,17:04,1051.50,1052.00,1051.50,1051.75,2,26,28.00
02/19/2004,17:05,1051.75,1051.75,1051.75,1051.75,0,10,10.00
02/19/2004,17:06,1051.75,1051.75,1051.75,1051.75,0,23,23.00
02/19/2004,17:07,1052.00,1052.00,1052.00,1052.00,103,0,103.00
02/19/2004,17:08,1052.00,1052.00,1052.00,1052.00,6,0,6.00
02/19/2004,17:09,1052.25,1052.25,1052.25,1052.25,4,0,4.00
02/19/2004,17:10,1052.00,1052.25,1052.00,1052.00,1,7,8.00
02/19/2004,17:11,1052.00,1052.25,1052.00,1052.25,3,26,29.00
02/19/2004,17:12,1052.00,1052.25,1052.00,1052.25,9,1,10.00
02/19/2004,17:13,1052.25,1052.25,1052.25,1052.25,128,0,128.00
02/19/2004,17:14,1052.25,1052.25,1052.25,1052.25,38,0,38.00
02/19/2004,17:15,1052.50,1052.50,1052.25,1052.25,4,1,5.00
02/19/2004,17:16,1052.50,1052.50,1052.50,1052.50,57,0,57.00
02/19/2004,17:17,1052.50,1052.50,1052.50,1052.50,14,0,14.00
02/19/2004,17:18,1052.50,1052.50,1052.25,1052.25,1,21,22.00
02/19/2004,17:19,1052.25,1052.50,1052.25,1052.50,2,2,4.00
02/19/2004,17:20,1052.75,1052.75,1052.75,1052.75,125,0,125.00
02/19/2004,17:21,1052.50,1052.75,1052.50,1052.75,10,2,12.00
02/19/2004,17:23,1052.50,1052.75,1052.50,1052.75,1,10,11.00
02/19/2004,17:25,1052.75,1052.75,1052.50,1052.50,1,1,2.00
02/19/2004,17:26,1052.50,1052.75,1052.50,1052.75,51,5,56.00
02/19/2004,17:27,1052.75,1052.75,1052.75,1052.75,9,0,9.00
02/19/2004,17:28,1052.75,1052.75,1052.50,1052.50,5,2,7.00
02/19/2004,17:32,1052.50,1052.50,1052.50,1052.50,0,5,5.00
02/19/2004,17:33,1052.50,1052.50,1052.50,1052.50,0,23,23.00
02/19/2004,17:34,1052.50,1052.50,1052.50,1052.50,0,2,2.00
02/19/2004,17:35,1052.50,1052.50,1052.50,1052.50,0,1,1.00
02/19/2004,17:36,1052.50,1052.50,1052.50,1052.50,0,1,1.00
02/19/2004,17:37,1052.50,1052.50,1052.50,1052.50,0,1,1.00
02/19/2004,17:38,1052.75,1052.75,1052.75,1052.75,1,0,1.00
02/19/2004,17:41,1052.50,1052.50,1052.50,1052.50,0,4,4.00
02/19/2004,17:42,1052.50,1052.50,1052.50,1052.50,0,1,1.00
02/19/2004,17:43,1052.50,1052.50,1052.25,1052.25,3,23,26.00
02/19/2004,17:44,1052.25,1052.25,1052.25,1052.25,0,16,16.00
02/19/2004,17:45,1052.25,1052.25,1052.00,1052.00,0,41,41.00
02/19/2004,17:46,1052.25,1052.25,1052.25,1052.25,2,0,2.00
02/19/2004,17:47,1052.25,1052.25,1052.25,1052.25,2,0,2.00
02/19/2004,17:48,1052.25,1052.25,1052.25,1052.25,2,0,2.00
02/19/2004,17:49,1052.25,1052.25,1052.25,1052.25,1,0,1.00
02/19/2004,17:50,1052.00,1052.00,1052.00,1052.00,0,5,5.00
02/19/2004,17:51,1052.00,1052.00,1052.00,1052.00,0,16,16.00
02/19/2004,17:52,1052.00,1052.00,1052.00,1052.00,0,5,5.00
02/19/2004,17:53,1052.00,1052.00,1052.00,1052.00,0,1,1.00
02/19/2004,17:54,1052.25,1052.25,1052.25,1052.25,69,0,69.00
02/19/2004,17:55,1052.25,1052.25,1052.25,1052.25,35,0,35.00
02/19/2004,17:58,1052.25,1052.25,1052.25,1052.25,5,0,5.00
02/19/2004,18:01,1052.25,1052.50,1052.25,1052.50,7,0,7.00
02/19/2004,18:04,1052.25,1052.25,1052.25,1052.25,0,2,2.00
02/19/2004,18:05,1052.25,1052.25,1052.25,1052.25,0,15,15.00
02/19/2004,18:06,1052.25,1052.25,1052.25,1052.25,0,2,2.00
02/19/2004,18:07,1052.25,1052.25,1052.25,1052.25,0,3,3.00
02/19/2004,18:08,1052.00,1052.25,1052.00,1052.25,1,2,3.00
02/19/2004,18:10,1052.25,1052.25,1051.75,1052.25,2,9,11.00
02/19/2004,18:12,1051.75,1051.75,1051.75,1051.75,0,1,1.00
02/19/2004,18:13,1052.00,1052.00,1052.00,1052.00,1,0,1.00
02/19/2004,18:15,1052.25,1052.25,1052.00,1052.00,5,1,6.00
02/19/2004,18:16,1052.50,1052.50,1052.50,1052.50,5,0,5.00
02/19/2004,18:24,1052.50,1052.50,1052.50,1052.50,1,0,1.00
02/19/2004,18:27,1052.25,1052.25,1052.25,1052.25,0,20,20.00
02/19/2004,18:28,1052.25,1052.25,1052.25,1052.25,0,2,2.00
02/19/2004,18:29,1052.50,1052.50,1052.50,1052.50,51,0,51.00
02/19/2004,18:30,1052.75,1052.75,1052.75,1052.75,1,0,1.00
02/19/2004,18:31,1052.75,1052.75,1052.75,1052.75,1,0,1.00
02/19/2004,18:32,1052.75,1052.75,1052.75,1052.75,10,0,10.00
02/19/2004,18:34,1052.75,1052.75,1052.75,1052.75,1,0,1.00
02/19/2004,18:35,1052.75,1052.75,1052.75,1052.75,1,0,1.00
02/19/2004,18:36,1052.75,1052.75,1052.75,1052.75,2,0,2.00
02/19/2004,18:37,1052.75,1052.75,1052.75,1052.75,6,0,6.00
02/19/2004,18:40,1052.75,1052.75,1052.75,1052.75,15,0,15.00
02/19/2004,18:42,1052.50,1052.50,1052.50,1052.50,0,4,4.00
02/19/2004,18:44,1052.75,1053.00,1052.75,1053.00,30,0,30.00
02/19/2004,18:45,1052.75,1052.75,1052.50,1052.50,0,34,34.00
02/19/2004,18:48,1052.50,1052.50,1052.50,1052.50,0,5,5.00
02/19/2004,18:53,1052.75,1052.75,1052.75,1052.75,4,0,4.00
02/19/2004,18:54,1052.75,1052.75,1052.75,1052.75,1,0,1.00
02/19/2004,18:55,1052.75,1052.75,1052.75,1052.75,10,0,10.00
02/19/2004,18:56,1052.75,1052.75,1052.75,1052.75,14,0,14.00
02/19/2004,18:58,1052.75,1052.75,1052.75,1052.75,1,0,1.00
02/19/2004,18:59,1052.75,1052.75,1052.75,1052.75,37,0,37.00
02/19/2004,19:01,1052.75,1052.75,1052.75,1052.75,15,0,15.00
02/19/2004,19:02,1052.75,1052.75,1052.75,1052.75,5,0,5.00
02/19/2004,19:14,1053.00,1053.00,1052.75,1052.75,1,1,2.00
02/19/2004,19:28,1053.00,1053.00,1053.00,1053.00,133,0,133.00
02/19/2004,19:29,1053.00,1053.00,1053.00,1053.00,2,0,2.00
02/19/2004,19:31,1053.25,1053.25,1053.25,1053.25,1,0,1.00
02/19/2004,19:35,1053.00,1053.25,1053.00,1053.25,1,1,2.00
02/19/2004,19:36,1053.00,1053.00,1053.00,1053.00,0,46,46.00
02/19/2004,19:37,1053.00,1053.00,1053.00,1053.00,0,3,3.00
02/19/2004,19:40,1053.00,1053.00,1053.00,1053.00,0,5,5.00
02/19/2004,19:41,1053.25,1053.25,1053.25,1053.25,1,0,1.00
02/19/2004,19:44,1053.25,1053.25,1053.25,1053.25,1,0,1.00
02/19/2004,19:45,1053.00,1053.00,1053.00,1053.00,0,38,38.00
02/19/2004,19:46,1053.00,1053.00,1053.00,1053.00,0,77,77.00
02/19/2004,19:47,1053.00,1053.00,1053.00,1053.00,0,25,25.00
02/19/2004,19:56,1052.75,1052.75,1052.75,1052.75,0,5,5.00
02/19/2004,19:58,1053.00,1053.00,1053.00,1053.00,1,0,1.00
02/19/2004,20:01,1053.00,1053.00,1053.00,1053.00,50,0,50.00
02/19/2004,20:02,1053.00,1053.00,1053.00,1053.00,11,0,11.00
02/19/2004,20:06,1052.75,1052.75,1052.75,1052.75,0,3,3.00
02/19/2004,20:10,1052.75,1052.75,1052.75,1052.75,0,21,21.00
02/19/2004,20:11,1053.00,1053.00,1053.00,1053.00,20,0,20.00
02/19/2004,20:12,1053.00,1053.00,1053.00,1053.00,1,0,1.00
02/19/2004,20:13,1053.00,1053.00,1053.00,1053.00,1,0,1.00
02/19/2004,20:23,1053.00,1053.00,1053.00,1053.00,1,0,1.00
02/19/2004,20:24,1053.00,1053.00,1053.00,1053.00,1,0,1.00
02/19/2004,20:26,1053.00,1053.00,1053.00,1053.00,1,0,1.00
02/19/2004,20:29,1053.00,1053.00,1053.00,1053.00,1,0,1.00
02/19/2004,20:35,1053.00,1053.00,1053.00,1053.00,1,0,1.00
02/19/2004,20:37,1052.75,1052.75,1052.75,1052.75,0,1,1.00
02/19/2004,20:41,1053.00,1053.00,1053.00,1053.00,1,0,1.00
02/19/2004,20:44,1052.75,1052.75,1052.75,1052.75,0,2,2.00
02/19/2004,20:46,1052.75,1052.75,1052.75,1052.75,0,1,1.00
02/19/2004,20:53,1053.00,1053.00,1053.00,1053.00,2,0,2.00
02/19/2004,20:55,1053.00,1053.00,1053.00,1053.00,16,0,16.00
02/19/2004,20:56,1053.00,1053.00,1053.00,1053.00,5,0,5.00
02/19/2004,20:57,1053.25,1053.25,1053.00,1053.00,1,9,10.00
02/19/2004,20:59,1052.75,1052.75,1052.75,1052.75,0,1,1.00
02/19/2004,21:01,1053.00,1053.00,1053.00,1053.00,1,0,1.00
02/19/2004,21:02,1052.75,1052.75,1052.75,1052.75,0,3,3.00
02/19/2004,21:03,1052.75,1052.75,1052.75,1052.75,0,10,10.00
02/19/2004,21:07,1053.00,1053.00,1053.00,1053.00,5,0,5.00
02/19/2004,21:19,1053.00,1053.00,1053.00,1053.00,5,0,5.00
02/19/2004,21:22,1052.75,1052.75,1052.75,1052.75,0,1,1.00
02/19/2004,21:24,1052.75,1052.75,1052.75,1052.75,0,1,1.00
02/19/2004,21:25,1052.75,1052.75,1052.75,1052.75,0,1,1.00
02/19/2004,21:38,1053.00,1053.00,1053.00,1053.00,2,0,2.00
02/19/2004,21:40,1052.75,1052.75,1052.75,1052.75,0,1,1.00
02/19/2004,21:42,1053.00,1053.00,1053.00,1053.00,2,0,2.00
02/19/2004,21:43,1052.75,1052.75,1052.75,1052.75,0,1,1.00
02/19/2004,21:49,1052.75,1052.75,1052.75,1052.75,0,2,2.00
02/19/2004,21:51,1053.00,1053.00,1053.00,1053.00,2,0,2.00
02/19/2004,21:53,1053.00,1053.00,1053.00,1053.00,2,0,2.00
02/19/2004,21:59,1053.00,1053.00,1052.75,1052.75,1,1,2.00
02/19/2004,22:05,1053.00,1053.00,1052.75,1052.75,1,1,2.00
02/19/2004,22:12,1052.75,1052.75,1052.75,1052.75,0,15,15.00
02/19/2004,22:13,1052.75,1052.75,1052.75,1052.75,0,1,1.00
02/19/2004,22:15,1052.75,1052.75,1052.75,1052.75,0,38,38.00
02/19/2004,22:17,1052.50,1052.50,1052.50,1052.50,0,34,34.00
02/19/2004,22:18,1052.50,1052.50,1052.50,1052.50,0,30,30.00
02/19/2004,22:20,1052.50,1052.50,1052.50,1052.50,0,33,33.00
02/19/2004,22:22,1052.50,1052.50,1052.50,1052.50,0,1,1.00
02/19/2004,22:25,1052.75,1052.75,1052.50,1052.50,2,2,4.00
02/19/2004,22:32,1052.50,1052.50,1052.50,1052.50,0,70,70.00
02/19/2004,22:33,1052.50,1052.50,1052.50,1052.50,0,50,50.00
02/19/2004,22:35,1052.75,1052.75,1052.75,1052.75,3,0,3.00
02/19/2004,22:36,1052.75,1052.75,1052.50,1052.50,5,4,9.00
02/19/2004,22:39,1052.75,1052.75,1052.75,1052.75,5,0,5.00
02/19/2004,22:40,1052.50,1052.50,1052.50,1052.50,0,46,46.00
02/19/2004,22:45,1052.50,1052.50,1052.50,1052.50,0,1,1.00
02/19/2004,22:46,1052.75,1052.75,1052.75,1052.75,5,0,5.00
02/19/2004,22:47,1052.75,1052.75,1052.75,1052.75,6,0,6.00
02/19/2004,22:49,1052.75,1052.75,1052.75,1052.75,7,0,7.00
02/19/2004,22:54,1052.75,1052.75,1052.75,1052.75,8,0,8.00
02/19/2004,22:57,1052.75,1052.75,1052.75,1052.75,8,0,8.00
02/19/2004,23:10,1052.50,1052.50,1052.50,1052.50,0,1,1.00
02/19/2004,23:12,1052.50,1052.50,1052.50,1052.50,0,3,3.00
02/19/2004,23:16,1052.50,1052.50,1052.50,1052.50,0,24,24.00
02/19/2004,23:18,1052.50,1052.50,1052.50,1052.50,0,2,2.00
02/19/2004,23:19,1052.75,1052.75,1052.75,1052.75,35,0,35.00
02/19/2004,23:20,1052.75,1052.75,1052.75,1052.75,1,0,1.00
02/19/2004,23:21,1052.75,1052.75,1052.75,1052.75,1,0,1.00
02/19/2004,23:23,1052.75,1052.75,1052.75,1052.75,3,0,3.00
02/19/2004,23:30,1052.75,1052.75,1052.75,1052.75,15,0,15.00
02/19/2004,23:32,1052.50,1052.50,1052.50,1052.50,0,1,1.00
02/19/2004,23:35,1052.75,1052.75,1052.75,1052.75,5,0,5.00
02/19/2004,23:36,1052.75,1052.75,1052.75,1052.75,2,0,2.00
02/19/2004,23:39,1052.75,1052.75,1052.75,1052.75,1,0,1.00
02/19/2004,23:49,1052.75,1052.75,1052.75,1052.75,24,0,24.00
02/19/2004,23:58,1052.75,1053.00,1052.75,1053.00,4,0,4.00
02/20/2004,00:01,1053.00,1053.00,1053.00,1053.00,1,0,1.00
02/20/2004,00:05,1053.00,1053.00,1053.00,1053.00,1,0,1.00
02/20/2004,00:06,1052.75,1052.75,1052.75,1052.75,0,1,1.00
02/20/2004,00:07,1052.75,1052.75,1052.75,1052.75,0,2,2.00
02/20/2004,00:08,1053.00,1053.00,1053.00,1053.00,1,0,1.00
02/20/2004,00:09,1053.00,1053.00,1053.00,1053.00,1,0,1.00
02/20/2004,00:14,1052.75,1052.75,1052.75,1052.75,0,1,1.00
02/20/2004,00:15,1053.00,1053.00,1053.00,1053.00,1,0,1.00
02/20/2004,00:23,1052.75,1052.75,1052.75,1052.75,0,3,3.00
02/20/2004,00:24,1052.75,1052.75,1052.75,1052.75,0,1,1.00
02/20/2004,00:25,1053.00,1053.00,1053.00,1053.00,8,0,8.00
02/20/2004,00:28,1052.75,1052.75,1052.75,1052.75,0,15,15.00
02/20/2004,00:29,1052.75,1052.75,1052.75,1052.75,0,2,2.00
02/20/2004,00:31,1052.75,1052.75,1052.75,1052.75,0,3,3.00
02/20/2004,00:33,1052.75,1052.75,1052.75,1052.75,0,9,9.00
02/20/2004,00:34,1052.75,1052.75,1052.75,1052.75,0,1,1.00
02/20/2004,00:35,1052.75,1052.75,1052.75,1052.75,0,1,1.00
02/20/2004,00:40,1052.75,1052.75,1052.50,1052.50,0,16,16.00
02/20/2004,00:44,1052.75,1052.75,1052.75,1052.75,1,0,1.00
02/20/2004,00:46,1052.75,1052.75,1052.75,1052.75,5,0,5.00
02/20/2004,00:49,1052.75,1052.75,1052.75,1052.75,1,0,1.00
02/20/2004,00:50,1052.75,1052.75,1052.75,1052.75,1,0,1.00
02/20/2004,00:51,1053.00,1053.00,1053.00,1053.00,1,0,1.00
02/20/2004,00:54,1052.75,1052.75,1052.75,1052.75,0,1,1.00
02/20/2004,00:55,1053.00,1053.00,1053.00,1053.00,2,0,2.00
02/20/2004,00:58,1053.00,1053.00,1053.00,1053.00,17,0,17.00
02/20/2004,00:59,1053.00,1053.00,1053.00,1053.00,1,0,1.00
02/20/2004,01:01,1053.00,1053.00,1053.00,1053.00,41,0,41.00
02/20/2004,01:02,1053.00,1053.00,1053.00,1053.00,3,0,3.00
02/20/2004,01:03,1053.00,1053.00,1053.00,1053.00,9,0,9.00
02/20/2004,01:06,1053.25,1053.25,1053.25,1053.25,1,0,1.00
02/20/2004,01:08,1053.25,1053.25,1053.25,1053.25,10,0,10.00
02/20/2004,01:10,1053.25,1053.25,1053.25,1053.25,15,0,15.00
02/20/2004,01:11,1053.00,1053.00,1053.00,1053.00,0,1,1.00
02/20/2004,01:12,1053.00,1053.00,1053.00,1053.00,0,1,1.00
02/20/2004,01:14,1053.25,1053.50,1053.25,1053.50,93,0,93.00
02/20/2004,01:15,1053.50,1053.50,1053.50,1053.50,70,0,70.00
02/20/2004,01:16,1053.50,1053.50,1053.50,1053.50,1,0,1.00
02/20/2004,01:17,1053.25,1053.25,1053.25,1053.25,0,1,1.00
02/20/2004,01:19,1053.25,1053.25,1053.25,1053.25,0,4,4.00
02/20/2004,01:21,1053.00,1053.00,1053.00,1053.00,0,2,2.00
02/20/2004,01:22,1053.00,1053.00,1053.00,1053.00,0,10,10.00
02/20/2004,01:24,1053.25,1053.25,1053.25,1053.25,1,0,1.00
02/20/2004,01:25,1053.00,1053.00,1053.00,1053.00,0,1,1.00
02/20/2004,01:26,1053.00,1053.00,1053.00,1053.00,0,3,3.00
02/20/2004,01:28,1053.00,1053.00,1053.00,1053.00,0,31,31.00
02/20/2004,01:30,1053.00,1053.00,1053.00,1053.00,0,10,10.00
02/20/2004,01:31,1053.25,1053.25,1053.00,1053.00,1,1,2.00
02/20/2004,01:33,1053.00,1053.00,1053.00,1053.00,0,1,1.00
02/20/2004,01:37,1053.00,1053.00,1053.00,1053.00,0,10,10.00
02/20/2004,01:43,1053.00,1053.00,1053.00,1053.00,0,1,1.00
02/20/2004,01:45,1053.25,1053.25,1053.25,1053.25,2,0,2.00
02/20/2004,01:49,1053.25,1053.25,1053.25,1053.25,55,0,55.00
02/20/2004,01:50,1053.25,1053.25,1053.25,1053.25,80,0,80.00
02/20/2004,01:51,1053.25,1053.25,1053.00,1053.25,27,5,32.00
02/20/2004,01:52,1053.25,1053.25,1053.25,1053.25,1,0,1.00
02/20/2004,01:53,1053.25,1053.25,1053.25,1053.25,1,0,1.00
02/20/2004,01:54,1053.00,1053.00,1053.00,1053.00,0,1,1.00
02/20/2004,01:55,1053.00,1053.00,1053.00,1053.00,0,2,2.00
02/20/2004,01:56,1053.25,1053.25,1053.25,1053.25,42,0,42.00
02/20/2004,01:58,1053.25,1053.50,1053.25,1053.50,26,0,26.00
02/20/2004,01:59,1053.50,1053.50,1053.50,1053.50,60,0,60.00
02/20/2004,02:00,1053.75,1053.75,1053.50,1053.75,9,45,54.00
02/20/2004,02:01,1053.50,1053.75,1053.25,1053.25,1,13,14.00
02/20/2004,02:02,1053.50,1053.50,1053.25,1053.25,12,5,17.00
02/20/2004,02:03,1053.25,1053.25,1053.00,1053.00,0,118,118.00
02/20/2004,02:04,1053.00,1053.25,1053.00,1053.25,40,40,80.00
02/20/2004,02:05,1053.50,1053.50,1053.50,1053.50,43,0,43.00
02/20/2004,02:06,1053.25,1053.50,1053.25,1053.50,10,19,29.00
02/20/2004,02:07,1053.50,1053.75,1053.25,1053.25,28,14,42.00
02/20/2004,02:08,1053.25,1053.50,1053.25,1053.25,13,55,68.00
02/20/2004,02:09,1053.25,1053.50,1053.25,1053.25,12,50,62.00
02/20/2004,02:10,1053.25,1053.50,1053.00,1053.25,8,49,57.00
02/20/2004,02:11,1053.25,1053.50,1053.00,1053.25,28,50,78.00
02/20/2004,02:12,1053.50,1053.50,1053.00,1053.00,4,87,91.00
02/20/2004,02:13,1053.00,1053.25,1053.00,1053.00,14,50,64.00
02/20/2004,02:14,1053.00,1053.25,1053.00,1053.00,1,50,51.00
02/20/2004,02:15,1053.00,1053.25,1053.00,1053.00,3,50,53.00
02/20/2004,02:16,1053.00,1053.25,1053.00,1053.25,60,50,110.00
02/20/2004,02:17,1053.25,1053.25,1053.00,1053.00,43,30,73.00
02/20/2004,02:18,1053.00,1053.25,1052.75,1053.00,16,66,82.00
02/20/2004,02:19,1052.75,1053.25,1052.75,1052.75,27,69,96.00
02/20/2004,02:20,1053.25,1053.25,1052.75,1053.00,20,52,72.00
02/20/2004,02:21,1052.75,1053.00,1052.75,1052.75,20,50,70.00
02/20/2004,02:22,1052.75,1053.00,1052.75,1053.00,95,31,126.00
02/20/2004,02:23,1053.00,1053.25,1053.00,1053.25,137,25,162.00
02/20/2004,02:24,1053.25,1053.25,1053.25,1053.25,61,0,61.00
02/20/2004,02:25,1053.25,1053.25,1053.00,1053.25,10,52,62.00
02/20/2004,02:26,1053.00,1053.25,1053.00,1053.25,12,51,63.00
02/20/2004,02:27,1053.25,1053.50,1053.00,1053.50,22,40,62.00
02/20/2004,02:28,1053.50,1053.50,1053.50,1053.50,25,0,25.00
02/20/2004,02:29,1053.50,1053.50,1053.50,1053.50,5,0,5.00
02/20/2004,02:30,1053.25,1053.25,1053.25,1053.25,0,3,3.00
02/20/2004,02:31,1053.50,1053.50,1053.50,1053.50,60,0,60.00
02/20/2004,02:32,1053.50,1053.50,1053.25,1053.25,11,30,41.00
02/20/2004,02:33,1053.50,1053.50,1053.50,1053.50,4,0,4.00
02/20/2004,02:34,1053.25,1053.25,1053.25,1053.25,0,50,50.00
02/20/2004,02:35,1053.25,1053.25,1053.25,1053.25,0,10,10.00
02/20/2004,02:36,1053.25,1053.50,1053.25,1053.50,48,20,68.00
02/20/2004,02:37,1053.50,1053.75,1053.50,1053.75,31,0,31.00
02/20/2004,02:38,1053.50,1053.50,1053.50,1053.50,0,30,30.00
02/20/2004,02:39,1053.50,1053.50,1053.50,1053.50,0,19,19.00
02/20/2004,02:41,1053.50,1053.50,1053.50,1053.50,0,20,20.00
02/20/2004,02:42,1053.50,1053.50,1053.50,1053.50,0,20,20.00
02/20/2004,02:43,1053.50,1053.50,1053.50,1053.50,0,65,65.00
02/20/2004,02:44,1053.50,1053.50,1053.50,1053.50,0,2,2.00
02/20/2004,02:45,1053.50,1053.50,1053.50,1053.50,0,102,102.00
02/20/2004,02:46,1053.75,1053.75,1053.75,1053.75,4,0,4.00
02/20/2004,02:48,1053.50,1053.50,1053.50,1053.50,0,26,26.00
02/20/2004,02:51,1053.75,1053.75,1053.75,1053.75,61,0,61.00
02/20/2004,02:52,1053.75,1053.75,1053.75,1053.75,2,0,2.00
02/20/2004,02:53,1053.75,1053.75,1053.75,1053.75,11,0,11.00
02/20/2004,02:54,1053.50,1053.50,1053.50,1053.50,0,10,10.00
02/20/2004,02:55,1053.75,1053.75,1053.75,1053.75,1,0,1.00
02/20/2004,02:56,1053.75,1053.75,1053.75,1053.75,230,0,230.00
02/20/2004,02:57,1054.00,1054.25,1054.00,1054.25,124,11,135.00
02/20/2004,02:58,1054.25,1054.25,1054.25,1054.25,1,0,1.00
02/20/2004,02:59,1054.00,1054.00,1054.00,1054.00,0,1,1.00
02/20/2004,03:02,1054.25,1054.25,1054.00,1054.25,180,2,182.00
02/20/2004,03:03,1054.25,1054.75,1054.25,1054.50,229,39,268.00
02/20/2004,03:04,1054.50,1055.00,1054.50,1055.00,108,15,123.00
02/20/2004,03:05,1055.00,1055.00,1055.00,1055.00,5,0,5.00
02/20/2004,03:06,1054.75,1054.75,1054.75,1054.75,0,12,12.00
02/20/2004,03:07,1055.00,1055.25,1055.00,1055.25,144,0,144.00
02/20/2004,03:08,1055.25,1055.25,1055.00,1055.00,1,66,67.00
02/20/2004,03:09,1055.00,1055.25,1055.00,1055.00,2,17,19.00
02/20/2004,03:10,1055.25,1055.25,1055.00,1055.25,127,2,129.00
02/20/2004,03:11,1055.25,1055.50,1055.25,1055.50,107,0,107.00
02/20/2004,03:12,1055.50,1055.50,1055.25,1055.50,13,51,64.00
02/20/2004,03:14,1055.50,1055.75,1055.50,1055.75,35,1,36.00
02/20/2004,03:15,1055.50,1055.75,1055.50,1055.75,1,129,130.00
02/20/2004,03:16,1055.50,1055.75,1055.50,1055.75,287,22,309.00
02/20/2004,03:17,1055.75,1056.25,1055.75,1056.00,200,20,220.00
02/20/2004,03:18,1056.00,1056.00,1055.75,1055.75,0,24,24.00
02/20/2004,03:19,1056.00,1056.00,1055.75,1055.75,5,1,6.00
02/20/2004,03:20,1055.75,1055.75,1055.75,1055.75,0,2,2.00
02/20/2004,03:21,1056.00,1056.00,1055.75,1055.75,20,5,25.00
02/20/2004,03:22,1055.75,1056.00,1055.75,1055.75,1,88,89.00
02/20/2004,03:23,1055.75,1055.75,1055.75,1055.75,0,136,136.00
02/20/2004,03:24,1055.75,1055.75,1055.75,1055.75,0,58,58.00
02/20/2004,03:25,1055.75,1055.75,1055.75,1055.75,0,12,12.00
02/20/2004,03:26,1055.75,1055.75,1055.75,1055.75,0,13,13.00
02/20/2004,03:27,1055.75,1055.75,1055.75,1055.75,0,57,57.00
02/20/2004,03:28,1055.75,1055.75,1055.75,1055.75,0,51,51.00
02/20/2004,03:30,1055.75,1055.75,1055.75,1055.75,0,1,1.00
02/20/2004,03:31,1055.50,1055.75,1055.50,1055.50,2,5,7.00
02/20/2004,03:32,1055.50,1055.50,1055.50,1055.50,0,48,48.00
02/20/2004,03:33,1055.50,1055.75,1055.50,1055.75,2,11,13.00
02/20/2004,03:35,1055.75,1055.75,1055.75,1055.75,23,0,23.00
02/20/2004,03:38,1055.75,1055.75,1055.75,1055.75,82,0,82.00
02/20/2004,03:39,1056.00,1056.00,1055.75,1055.75,2,41,43.00
02/20/2004,03:40,1055.75,1055.75,1055.75,1055.75,0,23,23.00
02/20/2004,03:41,1055.75,1056.00,1055.75,1055.75,12,3,15.00
02/20/2004,03:42,1055.75,1056.00,1055.75,1056.00,30,5,35.00
02/20/2004,03:43,1056.00,1056.00,1056.00,1056.00,30,0,30.00
02/20/2004,03:44,1056.00,1056.00,1056.00,1056.00,41,0,41.00
02/20/2004,03:46,1056.00,1056.00,1056.00,1056.00,31,0,31.00
02/20/2004,03:47,1056.00,1056.00,1056.00,1056.00,50,0,50.00
02/20/2004,03:48,1056.00,1056.25,1056.00,1056.00,14,10,24.00
02/20/2004,03:49,1056.25,1056.25,1056.00,1056.00,30,2,32.00
02/20/2004,03:50,1056.25,1056.25,1056.00,1056.00,20,6,26.00
02/20/2004,03:51,1056.00,1056.25,1056.00,1056.25,18,2,20.00
02/20/2004,03:52,1056.25,1056.50,1056.25,1056.50,437,0,437.00
02/20/2004,03:53,1056.25,1056.50,1056.25,1056.50,2,60,62.00
02/20/2004,03:54,1056.50,1056.50,1056.25,1056.25,1,19,20.00
02/20/2004,03:55,1056.25,1056.25,1056.25,1056.25,0,69,69.00
02/20/2004,03:56,1056.25,1056.25,1056.25,1056.25,0,12,12.00
02/20/2004,03:58,1056.25,1056.50,1056.25,1056.50,9,6,15.00
02/20/2004,04:00,1056.50,1056.50,1056.50,1056.50,115,0,115.00
02/20/2004,04:02,1056.50,1056.50,1056.50,1056.50,7,0,7.00
02/20/2004,04:03,1056.50,1056.50,1056.50,1056.50,81,0,81.00
02/20/2004,04:04,1056.50,1056.50,1056.50,1056.50,87,0,87.00
02/20/2004,04:05,1056.50,1056.75,1056.50,1056.50,26,3,29.00
02/20/2004,04:06,1056.50,1056.75,1056.50,1056.75,122,2,124.00
02/20/2004,04:07,1056.75,1057.00,1056.75,1056.75,7,4,11.00
02/20/2004,04:08,1056.50,1056.75,1056.50,1056.50,1,5,6.00
02/20/2004,04:09,1056.50,1056.50,1056.50,1056.50,0,2,2.00
02/20/2004,04:10,1056.75,1056.75,1056.75,1056.75,20,0,20.00
02/20/2004,04:11,1056.75,1057.00,1056.75,1057.00,2,0,2.00
02/20/2004,04:12,1056.75,1056.75,1056.75,1056.75,0,28,28.00
02/20/2004,04:13,1056.75,1057.00,1056.75,1057.00,139,10,149.00
02/20/2004,04:14,1057.00,1057.25,1057.00,1057.25,73,0,73.00
02/20/2004,04:15,1057.00,1057.00,1056.75,1056.75,0,42,42.00
02/20/2004,04:16,1057.00,1057.00,1056.75,1057.00,19,30,49.00
02/20/2004,04:17,1056.75,1056.75,1056.75,1056.75,0,8,8.00
02/20/2004,04:18,1056.75,1056.75,1056.75,1056.75,0,1,1.00
02/20/2004,04:19,1056.50,1056.50,1056.25,1056.50,38,73,111.00
02/20/2004,04:20,1056.50,1056.50,1056.50,1056.50,17,0,17.00
02/20/2004,04:21,1056.50,1056.50,1056.50,1056.50,54,0,54.00
02/20/2004,04:22,1056.50,1056.50,1056.25,1056.25,1,1,2.00
02/20/2004,04:23,1056.25,1056.25,1056.25,1056.25,0,2,2.00
02/20/2004,04:24,1056.25,1056.75,1056.25,1056.50,56,3,59.00
02/20/2004,04:25,1056.75,1057.00,1056.75,1057.00,119,0,119.00
02/20/2004,04:26,1057.00,1057.00,1057.00,1057.00,41,0,41.00
02/20/2004,04:27,1057.00,1057.00,1057.00,1057.00,18,0,18.00
02/20/2004,04:28,1057.00,1057.25,1057.00,1057.25,4,5,9.00
02/20/2004,04:29,1057.00,1057.00,1057.00,1057.00,0,1,1.00
02/20/2004,04:30,1057.00,1057.00,1056.75,1057.00,6,16,22.00
02/20/2004,04:31,1057.00,1057.00,1057.00,1057.00,46,0,46.00
02/20/2004,04:32,1057.00,1057.25,1057.00,1057.25,10,0,10.00
02/20/2004,04:33,1057.00,1057.00,1057.00,1057.00,0,48,48.00
02/20/2004,04:36,1056.75,1056.75,1056.75,1056.75,0,1,1.00
02/20/2004,04:37,1056.75,1056.75,1056.75,1056.75,0,26,26.00
02/20/2004,04:38,1056.75,1056.75,1056.50,1056.75,2,33,35.00
02/20/2004,04:39,1057.00,1057.00,1056.75,1056.75,2,2,4.00
02/20/2004,04:40,1057.00,1057.00,1056.75,1056.75,24,16,40.00
02/20/2004,04:41,1056.75,1056.75,1056.75,1056.75,0,33,33.00
02/20/2004,04:42,1056.75,1056.75,1056.75,1056.75,0,1,1.00
02/20/2004,04:43,1056.75,1056.75,1056.75,1056.75,0,35,35.00
02/20/2004,04:44,1056.75,1056.75,1056.75,1056.75,0,7,7.00
02/20/2004,04:45,1056.75,1056.75,1056.75,1056.75,0,40,40.00
02/20/2004,04:46,1056.75,1056.75,1056.75,1056.75,0,67,67.00
02/20/2004,04:47,1056.75,1056.75,1056.75,1056.75,0,3,3.00
02/20/2004,04:48,1056.50,1056.50,1056.50,1056.50,0,34,34.00
02/20/2004,04:49,1056.50,1056.50,1056.50,1056.50,0,1,1.00
02/20/2004,04:50,1056.75,1056.75,1056.25,1056.25,1,66,67.00
02/20/2004,04:51,1056.50,1056.50,1056.50,1056.50,55,0,55.00
02/20/2004,04:52,1056.50,1056.50,1056.50,1056.50,1,0,1.00
02/20/2004,04:53,1056.50,1056.75,1056.50,1056.50,16,35,51.00
02/20/2004,04:54,1056.50,1056.50,1056.50,1056.50,0,2,2.00
02/20/2004,04:55,1056.50,1056.50,1056.50,1056.50,0,8,8.00
02/20/2004,04:56,1056.75,1056.75,1056.75,1056.75,46,0,46.00
02/20/2004,04:57,1056.75,1056.75,1056.75,1056.75,54,0,54.00
02/20/2004,04:59,1056.75,1056.75,1056.75,1056.75,5,0,5.00
02/20/2004,05:01,1056.75,1056.75,1056.75,1056.75,26,0,26.00
02/20/2004,05:02,1056.75,1057.00,1056.75,1056.75,3,20,23.00
02/20/2004,05:03,1056.75,1056.75,1056.75,1056.75,0,19,19.00
02/20/2004,05:04,1056.50,1056.50,1056.50,1056.50,0,66,66.00
02/20/2004,05:06,1056.25,1056.25,1056.25,1056.25,0,41,41.00
02/20/2004,05:07,1056.00,1056.00,1056.00,1056.00,0,17,17.00
02/20/2004,05:08,1056.00,1056.00,1056.00,1056.00,0,41,41.00
02/20/2004,05:09,1056.00,1056.00,1056.00,1056.00,0,20,20.00
02/20/2004,05:10,1056.00,1056.00,1056.00,1056.00,0,10,10.00
02/20/2004,05:11,1056.00,1056.00,1056.00,1056.00,0,11,11.00
02/20/2004,05:12,1056.00,1056.00,1056.00,1056.00,0,38,38.00
02/20/2004,05:13,1056.00,1056.00,1055.75,1056.00,10,117,127.00
02/20/2004,05:14,1055.75,1056.00,1055.75,1055.75,5,7,12.00
02/20/2004,05:15,1055.75,1055.75,1055.75,1055.75,0,74,74.00
02/20/2004,05:16,1055.75,1055.75,1055.75,1055.75,0,33,33.00
02/20/2004,05:17,1055.75,1055.75,1055.75,1055.75,0,9,9.00
02/20/2004,05:18,1055.75,1055.75,1055.50,1055.50,0,11,11.00
02/20/2004,05:19,1055.50,1055.50,1055.50,1055.50,0,53,53.00
02/20/2004,05:20,1055.50,1055.50,1055.25,1055.25,0,19,19.00
02/20/2004,05:21,1055.50,1055.50,1055.25,1055.50,13,1,14.00
02/20/2004,05:22,1055.75,1055.75,1055.25,1055.25,1,16,17.00
02/20/2004,05:23,1055.50,1055.50,1055.50,1055.50,1,0,1.00
02/20/2004,05:24,1055.50,1055.50,1055.50,1055.50,3,0,3.00
02/20/2004,05:25,1055.25,1055.25,1055.25,1055.25,0,3,3.00
02/20/2004,05:26,1055.25,1055.25,1055.25,1055.25,0,12,12.00
02/20/2004,05:27,1055.50,1055.50,1055.25,1055.25,1,50,51.00
02/20/2004,05:28,1055.25,1055.25,1055.25,1055.25,0,12,12.00
02/20/2004,05:29,1055.25,1055.25,1055.25,1055.25,0,12,12.00
02/20/2004,05:30,1055.50,1055.50,1055.25,1055.50,49,6,55.00
02/20/2004,05:31,1055.50,1055.50,1055.50,1055.50,2,0,2.00
02/20/2004,05:33,1055.50,1055.50,1055.25,1055.25,1,5,6.00
02/20/2004,05:34,1055.25,1055.25,1055.00,1055.00,0,156,156.00
02/20/2004,05:35,1055.00,1055.00,1055.00,1055.00,0,24,24.00
02/20/2004,05:36,1054.75,1054.75,1054.50,1054.50,7,136,143.00
02/20/2004,05:37,1054.75,1054.75,1054.50,1054.50,2,1,3.00
02/20/2004,05:38,1054.75,1054.75,1054.75,1054.75,212,0,212.00
02/20/2004,05:39,1054.75,1054.75,1054.50,1054.50,5,22,27.00
02/20/2004,05:40,1054.50,1054.50,1054.50,1054.50,0,62,62.00
02/20/2004,05:41,1054.50,1054.50,1054.50,1054.50,0,27,27.00
02/20/2004,05:42,1054.50,1054.50,1054.50,1054.50,0,6,6.00
02/20/2004,05:43,1054.50,1054.50,1054.50,1054.50,0,28,28.00
02/20/2004,05:44,1054.50,1054.50,1054.50,1054.50,0,9,9.00
02/20/2004,05:45,1054.50,1054.50,1054.50,1054.50,0,2,2.00
02/20/2004,05:47,1054.75,1054.75,1054.75,1054.75,53,0,53.00
02/20/2004,05:48,1055.00,1055.25,1054.75,1055.00,51,31,82.00
02/20/2004,05:49,1055.00,1055.00,1054.75,1055.00,5,10,15.00
02/20/2004,05:50,1055.00,1055.00,1055.00,1055.00,1,0,1.00
02/20/2004,05:52,1054.75,1054.75,1054.75,1054.75,0,2,2.00
02/20/2004,05:53,1055.00,1055.00,1055.00,1055.00,5,0,5.00
02/20/2004,05:54,1055.00,1055.00,1055.00,1055.00,6,0,6.00
02/20/2004,05:56,1055.00,1055.00,1055.00,1055.00,17,0,17.00
02/20/2004,05:57,1055.25,1055.25,1055.25,1055.25,17,0,17.00
02/20/2004,05:58,1055.00,1055.25,1055.00,1055.25,3,8,11.00
02/20/2004,05:59,1055.25,1055.25,1055.25,1055.25,28,0,28.00
02/20/2004,06:00,1055.25,1055.25,1055.25,1055.25,1,0,1.00
02/20/2004,06:01,1055.00,1055.00,1055.00,1055.00,0,33,33.00
02/20/2004,06:03,1055.00,1055.00,1054.75,1054.75,0,57,57.00
02/20/2004,06:04,1055.00,1055.00,1055.00,1055.00,5,0,5.00
02/20/2004,06:06,1055.00,1055.00,1055.00,1055.00,25,0,25.00
02/20/2004,06:07,1055.00,1055.00,1055.00,1055.00,24,0,24.00
02/20/2004,06:08,1055.00,1055.25,1055.00,1055.25,8,0,8.00
02/20/2004,06:09,1055.25,1055.25,1055.25,1055.25,72,0,72.00
02/20/2004,06:11,1055.00,1055.00,1055.00,1055.00,0,13,13.00
02/20/2004,06:12,1054.75,1054.75,1054.75,1054.75,0,32,32.00
02/20/2004,06:13,1054.75,1054.75,1054.25,1054.25,0,157,157.00
02/20/2004,06:14,1054.25,1054.50,1054.00,1054.00,16,188,204.00
02/20/2004,06:15,1054.00,1054.00,1053.75,1054.00,43,28,71.00
02/20/2004,06:16,1054.00,1054.00,1054.00,1054.00,44,0,44.00
02/20/2004,06:17,1054.00,1054.00,1054.00,1054.00,121,0,121.00
02/20/2004,06:18,1054.25,1054.25,1054.25,1054.25,58,0,58.00
02/20/2004,06:19,1054.25,1054.25,1054.25,1054.25,3,0,3.00
02/20/2004,06:20,1054.25,1054.50,1054.25,1054.25,61,24,85.00
02/20/2004,06:21,1054.00,1054.00,1054.00,1054.00,0,1,1.00
02/20/2004,06:23,1054.00,1054.25,1054.00,1054.00,1,12,13.00
02/20/2004,06:24,1054.00,1054.00,1054.00,1054.00,0,3,3.00
02/20/2004,06:26,1054.25,1054.50,1054.25,1054.50,67,0,67.00
02/20/2004,06:27,1054.25,1054.25,1054.25,1054.25,0,5,5.00
02/20/2004,06:28,1054.25,1054.25,1054.25,1054.25,0,24,24.00
02/20/2004,06:29,1054.00,1054.25,1054.00,1054.25,53,57,110.00
02/20/2004,06:30,1054.00,1054.00,1054.00,1054.00,0,2,2.00
02/20/2004,06:33,1054.25,1054.25,1054.00,1054.00,3,4,7.00
02/20/2004,06:34,1054.25,1054.25,1054.00,1054.00,1,3,4.00
02/20/2004,06:36,1054.25,1054.25,1054.00,1054.25,2,56,58.00
02/20/2004,06:37,1054.00,1054.25,1054.00,1054.25,10,4,14.00
02/20/2004,06:38,1054.00,1054.00,1054.00,1054.00,0,9,9.00
02/20/2004,06:39,1054.00,1054.00,1054.00,1054.00,0,1,1.00
02/20/2004,06:40,1054.00,1054.25,1054.00,1054.00,2,22,24.00
02/20/2004,06:41,1054.00,1054.00,1054.00,1054.00,0,6,6.00
02/20/2004,06:42,1054.00,1054.00,1054.00,1054.00,0,10,10.00
02/20/2004,06:43,1054.00,1054.25,1054.00,1054.00,1,5,6.00
02/20/2004,06:44,1054.25,1054.25,1054.00,1054.00,1,1,2.00
02/20/2004,06:45,1054.00,1054.00,1054.00,1054.00,0,3,3.00
02/20/2004,06:47,1054.25,1054.25,1054.25,1054.25,2,0,2.00
02/20/2004,06:48,1054.25,1054.25,1054.25,1054.25,2,0,2.00
02/20/2004,06:49,1054.00,1054.25,1054.00,1054.00,1,10,11.00
02/20/2004,06:50,1054.25,1054.25,1054.25,1054.25,2,0,2.00
02/20/2004,06:52,1054.25,1054.25,1054.25,1054.25,5,0,5.00
02/20/2004,06:53,1054.25,1054.25,1054.00,1054.00,1,106,107.00
02/20/2004,06:54,1054.00,1054.25,1054.00,1054.00,1,64,65.00
02/20/2004,06:55,1054.00,1054.25,1054.00,1054.25,2,2,4.00
02/20/2004,06:56,1054.25,1054.25,1054.00,1054.25,33,24,57.00
02/20/2004,07:00,1054.00,1054.25,1054.00,1054.25,2,1,3.00
02/20/2004,07:01,1054.00,1054.25,1054.00,1054.25,1,3,4.00
02/20/2004,07:02,1054.00,1054.25,1054.00,1054.25,2,26,28.00
02/20/2004,07:03,1054.25,1054.25,1054.25,1054.25,3,0,3.00
02/20/2004,07:06,1054.25,1054.25,1054.25,1054.25,4,0,4.00
02/20/2004,07:07,1054.25,1054.25,1054.25,1054.25,20,0,20.00
02/20/2004,07:08,1054.25,1054.25,1054.00,1054.25,8,4,12.00
02/20/2004,07:10,1054.25,1054.50,1054.25,1054.50,148,0,148.00
02/20/2004,07:11,1054.50,1054.50,1054.25,1054.50,16,2,18.00
02/20/2004,07:12,1054.50,1054.50,1054.25,1054.50,13,5,18.00
02/20/2004,07:13,1054.50,1054.50,1054.50,1054.50,45,0,45.00
02/20/2004,07:14,1054.50,1054.50,1054.25,1054.50,96,6,102.00
02/20/2004,07:15,1054.50,1054.75,1054.50,1054.50,62,177,239.00
02/20/2004,07:16,1054.75,1054.75,1054.50,1054.50,32,11,43.00
02/20/2004,07:17,1054.50,1054.50,1054.50,1054.50,0,12,12.00
02/20/2004,07:18,1054.50,1054.75,1054.50,1054.75,268,25,293.00
02/20/2004,07:19,1054.75,1054.75,1054.75,1054.75,50,0,50.00
02/20/2004,07:20,1054.75,1055.00,1054.50,1054.50,10,19,29.00
02/20/2004,07:21,1054.75,1054.75,1054.75,1054.75,34,0,34.00
02/20/2004,07:22,1055.00,1055.00,1054.75,1054.75,31,30,61.00
02/20/2004,07:23,1054.75,1055.00,1054.75,1054.75,2,198,200.00
02/20/2004,07:24,1054.75,1055.00,1054.75,1054.75,14,19,33.00
02/20/2004,07:25,1054.75,1054.75,1054.50,1054.50,0,116,116.00
02/20/2004,07:26,1054.75,1055.00,1054.50,1055.00,243,25,268.00
02/20/2004,07:27,1054.75,1054.75,1054.50,1054.50,0,29,29.00
02/20/2004,07:28,1054.50,1054.75,1054.50,1054.50,30,79,109.00
02/20/2004,07:29,1054.50,1054.50,1054.25,1054.25,0,99,99.00
02/20/2004,07:30,1054.25,1054.50,1053.75,1053.75,15,346,361.00
02/20/2004,07:31,1054.00,1054.00,1052.50,1053.00,356,1040,1396.00
02/20/2004,07:32,1053.00,1053.25,1052.75,1053.25,153,488,641.00
02/20/2004,07:33,1053.25,1053.75,1053.25,1053.50,466,22,488.00
02/20/2004,07:34,1053.50,1053.75,1053.00,1053.00,274,240,514.00
02/20/2004,07:35,1053.25,1053.50,1053.00,1053.25,237,94,331.00
02/20/2004,07:36,1053.00,1053.00,1052.50,1052.75,5,428,433.00
02/20/2004,07:37,1052.75,1052.75,1052.25,1052.75,238,184,422.00
02/20/2004,07:38,1052.75,1052.75,1052.50,1052.75,144,79,223.00
02/20/2004,07:39,1052.50,1052.75,1052.50,1052.75,39,4,43.00
02/20/2004,07:40,1052.75,1053.00,1052.50,1053.00,148,2,150.00
02/20/2004,07:41,1053.00,1053.00,1052.75,1052.75,12,56,68.00
02/20/2004,07:42,1052.75,1053.00,1052.50,1052.50,6,165,171.00
02/20/2004,07:43,1052.25,1052.50,1052.25,1052.50,84,306,390.00
02/20/2004,07:44,1052.50,1052.75,1052.25,1052.50,38,25,63.00
02/20/2004,07:45,1052.25,1052.50,1052.25,1052.25,1,12,13.00
02/20/2004,07:46,1052.25,1052.50,1052.25,1052.50,73,8,81.00
02/20/2004,07:47,1052.50,1052.75,1052.50,1052.75,266,0,266.00
02/20/2004,07:48,1052.75,1053.00,1052.75,1053.00,222,8,230.00
02/20/2004,07:49,1053.00,1053.50,1053.00,1053.25,225,26,251.00
02/20/2004,07:50,1053.25,1053.50,1053.00,1053.50,98,12,110.00
02/20/2004,07:51,1053.50,1053.50,1053.25,1053.25,2,70,72.00
02/20/2004,07:52,1053.25,1053.25,1053.25,1053.25,0,69,69.00
02/20/2004,07:53,1053.25,1053.25,1053.00,1053.25,29,24,53.00
02/20/2004,07:54,1053.50,1053.50,1053.25,1053.25,15,5,20.00
02/20/2004,07:55,1053.25,1053.50,1053.25,1053.25,5,4,9.00
02/20/2004,07:56,1053.25,1053.50,1053.25,1053.50,201,16,217.00
02/20/2004,07:57,1053.75,1054.25,1053.75,1054.00,254,157,411.00
02/20/2004,07:58,1054.00,1054.25,1054.00,1054.00,3,40,43.00
02/20/2004,07:59,1054.00,1054.00,1053.75,1053.75,12,20,32.00
02/20/2004,08:00,1053.75,1054.25,1053.75,1053.75,191,71,262.00
02/20/2004,08:01,1054.00,1054.25,1053.75,1054.25,211,141,352.00
02/20/2004,08:02,1054.00,1054.50,1054.00,1054.25,76,55,131.00
02/20/2004,08:03,1054.25,1054.25,1054.00,1054.25,59,80,139.00
02/20/2004,08:04,1054.25,1054.25,1054.00,1054.00,53,18,71.00
02/20/2004,08:05,1054.25,1054.25,1054.00,1054.25,17,2,19.00
02/20/2004,08:06,1054.00,1054.50,1054.00,1054.25,65,2,67.00
02/20/2004,08:07,1054.25,1054.50,1054.25,1054.50,11,11,22.00
02/20/2004,08:08,1054.25,1054.25,1054.25,1054.25,0,55,55.00
02/20/2004,08:09,1054.25,1054.25,1054.25,1054.25,0,140,140.00
02/20/2004,08:10,1054.25,1054.50,1054.25,1054.50,4,6,10.00
02/20/2004,08:11,1054.25,1054.50,1054.25,1054.50,159,1,160.00
02/20/2004,08:12,1054.50,1054.75,1054.50,1054.75,485,5,490.00
02/20/2004,08:13,1054.75,1055.00,1054.75,1054.75,76,172,248.00
02/20/2004,08:14,1054.75,1055.00,1054.50,1054.75,38,291,329.00
02/20/2004,08:15,1054.75,1055.00,1054.75,1054.75,60,6,66.00
02/20/2004,08:16,1054.75,1054.75,1054.50,1054.50,0,9,9.00
02/20/2004,08:17,1054.50,1054.50,1054.50,1054.50,0,2,2.00
02/20/2004,08:18,1054.50,1054.50,1054.50,1054.50,0,8,8.00
02/20/2004,08:19,1054.50,1054.75,1054.50,1054.50,5,119,124.00
02/20/2004,08:20,1054.50,1054.75,1054.50,1054.50,3,111,114.00
02/20/2004,08:21,1054.50,1054.50,1054.50,1054.50,0,18,18.00
02/20/2004,08:22,1054.50,1054.50,1054.50,1054.50,0,56,56.00
02/20/2004,08:23,1054.50,1054.75,1054.50,1054.50,5,43,48.00
02/20/2004,08:24,1054.50,1054.50,1054.50,1054.50,0,54,54.00
02/20/2004,08:25,1054.50,1054.50,1054.25,1054.50,9,63,72.00
02/20/2004,08:26,1054.50,1054.75,1054.25,1054.50,180,23,203.00
02/20/2004,08:27,1054.50,1055.00,1054.50,1054.75,225,104,329.00
02/20/2004,08:28,1054.75,1055.75,1054.75,1055.25,770,453,1223.00
02/20/2004,08:29,1055.25,1055.50,1055.00,1055.00,4,672,676.00
02/20/2004,08:30,1055.00,1055.75,1055.00,1055.25,1293,149,1442.00
02/20/2004,08:31,1055.50,1056.00,1055.25,1055.50,1930,2074,4004.00
02/20/2004,08:32,1055.50,1055.75,1054.75,1054.75,615,1710,2325.00
02/20/2004,08:33,1054.75,1055.25,1054.75,1054.75,950,246,1196.00
02/20/2004,08:34,1054.75,1055.25,1054.75,1055.25,435,721,1156.00
02/20/2004,08:35,1055.00,1055.50,1054.75,1054.75,562,1058,1620.00
02/20/2004,08:36,1054.75,1055.25,1054.75,1055.00,607,832,1439.00
02/20/2004,08:37,1054.75,1055.25,1054.75,1054.75,1168,1254,2422.00
02/20/2004,08:38,1054.75,1054.75,1053.75,1053.75,1101,3385,4486.00
02/20/2004,08:39,1053.75,1054.25,1053.75,1054.00,1413,963,2376.00
02/20/2004,08:40,1054.00,1054.00,1053.50,1053.75,681,2511,3192.00
02/20/2004,08:41,1053.75,1054.25,1053.50,1054.00,1283,1050,2333.00
02/20/2004,08:42,1053.75,1054.00,1053.50,1053.75,748,1235,1983.00
02/20/2004,08:43,1054.00,1054.00,1053.00,1053.25,1481,2341,3822.00
02/20/2004,08:44,1053.25,1053.50,1052.75,1053.00,1506,2249,3755.00
02/20/2004,08:45,1053.00,1053.00,1052.00,1052.25,3270,3380,6650.00
02/20/2004,08:46,1052.50,1052.75,1051.50,1052.00,1558,3621,5179.00
02/20/2004,08:47,1052.25,1052.75,1052.00,1052.50,1853,1382,3235.00
02/20/2004,08:48,1052.75,1052.75,1052.00,1052.75,881,1021,1902.00
02/20/2004,08:49,1052.50,1053.00,1052.25,1053.00,1531,705,2236.00
02/20/2004,08:50,1053.00,1053.75,1052.75,1053.50,3711,992,4703.00
02/20/2004,08:51,1053.75,1053.75,1053.00,1053.50,548,1890,2438.00
02/20/2004,08:52,1053.25,1053.50,1053.25,1053.50,154,576,730.00
02/20/2004,08:53,1053.50,1054.00,1053.25,1053.25,2541,2203,4744.00
02/20/2004,08:54,1053.25,1053.75,1053.25,1053.50,795,1115,1910.00
02/20/2004,08:55,1053.50,1053.75,1053.25,1053.25,515,288,803.00
02/20/2004,08:56,1053.25,1053.50,1052.75,1053.00,969,3352,4321.00
02/20/2004,08:57,1053.00,1053.50,1052.75,1053.50,1516,639,2155.00
02/20/2004,08:58,1053.50,1054.00,1051.75,1051.75,2485,8008,10493.00
02/20/2004,08:59,1051.75,1052.00,1051.25,1051.25,564,2191,2755.00
02/20/2004,09:00,1051.50,1051.75,1050.75,1051.50,3205,3785,6990.00
02/20/2004,09:01,1051.25,1052.00,1051.00,1052.00,1652,1036,2688.00
02/20/2004,09:02,1052.00,1052.00,1051.25,1051.25,614,1569,2183.00
02/20/2004,09:03,1051.25,1051.75,1051.25,1051.75,631,856,1487.00
02/20/2004,09:04,1051.75,1051.75,1051.25,1051.75,451,368,819.00
02/20/2004,09:05,1051.50,1051.75,1051.50,1051.75,112,53,165.00
02/20/2004,09:06,1051.75,1052.00,1051.25,1052.00,918,968,1886.00
02/20/2004,09:07,1052.00,1052.25,1051.25,1051.75,1462,655,2117.00
02/20/2004,09:08,1051.75,1052.25,1051.50,1052.00,861,191,1052.00
02/20/2004,09:09,1052.00,1053.00,1052.00,1052.75,2815,683,3498.00
02/20/2004,09:10,1052.75,1053.25,1052.25,1053.00,1409,757,2166.00
02/20/2004,09:11,1053.00,1053.25,1052.50,1052.50,781,1081,1862.00
02/20/2004,09:12,1052.50,1053.00,1052.50,1053.00,478,593,1071.00
02/20/2004,09:13,1053.00,1053.00,1052.00,1052.00,563,1163,1726.00
02/20/2004,09:14,1052.00,1052.50,1052.00,1052.25,741,851,1592.00
02/20/2004,09:15,1052.00,1052.75,1052.00,1052.50,637,82,719.00
02/20/2004,09:16,1052.75,1053.00,1052.50,1053.00,1314,1014,2328.00
02/20/2004,09:17,1052.75,1053.50,1052.75,1053.25,2832,425,3257.00
02/20/2004,09:18,1053.00,1053.25,1052.75,1052.75,462,1542,2004.00
02/20/2004,09:19,1053.00,1053.50,1052.75,1053.25,635,333,968.00
02/20/2004,09:20,1053.25,1053.25,1052.50,1052.50,462,1041,1503.00
02/20/2004,09:21,1052.50,1052.75,1052.00,1052.25,564,1711,2275.00
02/20/2004,09:22,1052.25,1052.50,1052.00,1052.00,114,767,881.00
02/20/2004,09:23,1052.00,1052.50,1051.75,1052.25,552,181,733.00
02/20/2004,09:24,1052.25,1052.50,1051.75,1052.25,506,564,1070.00
02/20/2004,09:25,1052.25,1052.25,1051.50,1051.50,170,1322,1492.00
02/20/2004,09:26,1051.50,1052.50,1051.50,1052.50,1846,189,2035.00
02/20/2004,09:27,1052.50,1052.50,1052.00,1052.25,538,359,897.00
02/20/2004,09:28,1052.25,1052.75,1052.25,1052.50,517,502,1019.00
02/20/2004,09:29,1052.25,1052.75,1052.25,1052.50,178,228,406.00
02/20/2004,09:30,1052.50,1052.50,1051.25,1051.25,256,2441,2697.00
02/20/2004,09:31,1051.25,1051.75,1050.75,1051.75,1438,1500,2938.00
02/20/2004,09:32,1051.50,1052.00,1051.00,1051.25,456,1151,1607.00
02/20/2004,09:33,1051.25,1052.00,1051.25,1051.50,789,76,865.00
02/20/2004,09:34,1051.75,1051.75,1051.50,1051.50,473,20,493.00
02/20/2004,09:35,1051.75,1051.75,1051.25,1051.50,420,316,736.00
02/20/2004,09:36,1051.50,1051.50,1051.25,1051.50,175,31,206.00
02/20/2004,09:37,1051.25,1051.75,1051.25,1051.25,327,199,526.00
02/20/2004,09:38,1051.25,1051.25,1050.50,1050.75,791,3033,3824.00
02/20/2004,09:39,1050.75,1050.75,1048.75,1049.00,2198,7852,10050.00
02/20/2004,09:40,1049.00,1049.50,1049.00,1049.00,1736,1366,3102.00
02/20/2004,09:41,1049.00,1049.75,1048.75,1049.75,2584,893,3477.00
02/20/2004,09:42,1049.75,1049.75,1048.75,1049.00,1548,3868,5416.00
02/20/2004,09:43,1049.00,1049.25,1048.75,1048.75,696,1404,2100.00
02/20/2004,09:44,1048.75,1049.50,1048.75,1048.75,1900,1124,3024.00
02/20/2004,09:45,1048.75,1048.75,1047.00,1048.00,5454,8088,13542.00
02/20/2004,09:46,1047.75,1048.00,1045.75,1046.50,3578,5300,8878.00
02/20/2004,09:47,1046.50,1046.75,1046.00,1046.50,2146,1711,3857.00
02/20/2004,09:48,1046.50,1046.50,1046.00,1046.25,1805,1866,3671.00
02/20/2004,09:49,1046.25,1047.25,1046.00,1047.00,1918,596,2514.00
02/20/2004,09:50,1047.00,1047.25,1047.00,1047.25,1384,830,2214.00
02/20/2004,09:51,1047.00,1047.25,1046.75,1047.00,891,473,1364.00
02/20/2004,09:52,1047.00,1047.50,1046.75,1047.00,1071,692,1763.00
02/20/2004,09:53,1047.00,1047.25,1046.75,1047.25,349,630,979.00
02/20/2004,09:54,1047.25,1047.25,1046.50,1046.75,1114,1238,2352.00
02/20/2004,09:55,1046.75,1047.25,1046.75,1047.00,984,795,1779.00
02/20/2004,09:56,1047.00,1047.25,1046.75,1047.25,442,164,606.00
02/20/2004,09:57,1047.25,1047.50,1047.00,1047.50,320,70,390.00
02/20/2004,09:58,1047.25,1047.50,1047.00,1047.25,475,926,1401.00
02/20/2004,09:59,1047.25,1047.25,1046.50,1046.50,378,1644,2022.00
02/20/2004,10:00,1046.50,1047.25,1046.50,1047.25,1016,938,1954.00
02/20/2004,10:01,1047.25,1047.25,1047.00,1047.25,926,39,965.00
02/20/2004,10:02,1047.25,1047.25,1046.50,1046.50,296,973,1269.00
02/20/2004,10:03,1046.50,1047.25,1046.25,1047.25,1746,846,2592.00
02/20/2004,10:04,1047.25,1047.75,1047.00,1047.50,1075,138,1213.00
02/20/2004,10:05,1047.50,1047.75,1047.25,1047.25,136,828,964.00
02/20/2004,10:06,1047.50,1047.75,1047.25,1047.50,702,738,1440.00
02/20/2004,10:07,1047.50,1048.00,1047.50,1048.00,881,322,1203.00
02/20/2004,10:08,1048.00,1048.50,1047.75,1048.25,2802,648,3450.00
02/20/2004,10:09,1048.50,1048.75,1048.25,1048.50,1735,553,2288.00
02/20/2004,10:10,1048.50,1048.75,1048.25,1048.25,319,641,960.00
02/20/2004,10:11,1048.50,1048.50,1048.00,1048.00,336,469,805.00
02/20/2004,10:12,1048.00,1048.50,1048.00,1048.50,249,339,588.00
02/20/2004,10:13,1048.25,1048.75,1048.25,1048.50,585,288,873.00
02/20/2004,10:14,1048.25,1048.75,1048.25,1048.50,312,227,539.00
02/20/2004,10:15,1048.50,1048.50,1048.25,1048.25,162,103,265.00
02/20/2004,10:16,1048.25,1048.75,1048.25,1048.25,174,512,686.00
02/20/2004,10:17,1048.25,1048.25,1047.50,1048.00,540,1682,2222.00
02/20/2004,10:18,1048.00,1048.00,1047.50,1047.50,1041,424,1465.00
02/20/2004,10:19,1047.75,1048.00,1047.50,1048.00,300,762,1062.00
02/20/2004,10:20,1048.00,1048.25,1047.75,1048.00,366,491,857.00
02/20/2004,10:21,1048.00,1048.25,1048.00,1048.25,342,25,367.00
02/20/2004,10:22,1048.25,1048.50,1048.00,1048.50,628,162,790.00
02/20/2004,10:23,1048.50,1048.50,1048.25,1048.25,172,407,579.00
02/20/2004,10:24,1048.00,1048.50,1048.00,1048.00,306,487,793.00
02/20/2004,10:25,1048.00,1048.25,1047.75,1048.25,575,263,838.00
02/20/2004,10:26,1048.50,1048.75,1048.25,1048.50,483,197,680.00
02/20/2004,10:27,1048.50,1048.75,1048.25,1048.75,429,112,541.00
02/20/2004,10:28,1048.75,1048.75,1048.50,1048.75,379,65,444.00
02/20/2004,10:29,1048.75,1048.75,1048.00,1048.00,107,803,910.00
02/20/2004,10:30,1048.00,1048.75,1048.00,1048.75,800,466,1266.00
02/20/2004,10:31,1048.50,1049.00,1048.50,1048.75,708,280,988.00
02/20/2004,10:32,1049.00,1049.00,1048.75,1049.00,333,381,714.00
02/20/2004,10:33,1048.75,1049.25,1048.75,1049.00,2060,428,2488.00
02/20/2004,10:34,1049.00,1049.50,1049.00,1049.25,1278,354,1632.00
02/20/2004,10:35,1049.50,1049.50,1049.00,1049.25,630,840,1470.00
02/20/2004,10:36,1049.50,1049.75,1049.25,1049.25,694,692,1386.00
02/20/2004,10:37,1049.25,1049.50,1049.00,1049.25,300,330,630.00
02/20/2004,10:38,1049.00,1049.50,1049.00,1049.25,210,333,543.00
02/20/2004,10:39,1049.25,1049.50,1049.00,1049.25,383,197,580.00
02/20/2004,10:40,1049.25,1049.25,1049.00,1049.25,441,120,561.00
02/20/2004,10:41,1049.25,1049.25,1049.00,1049.25,310,38,348.00
02/20/2004,10:42,1049.50,1049.75,1049.25,1049.75,514,93,607.00
02/20/2004,10:43,1049.75,1049.75,1049.00,1049.25,115,564,679.00
02/20/2004,10:44,1049.00,1049.25,1048.75,1048.75,31,847,878.00
02/20/2004,10:45,1049.00,1049.25,1048.75,1048.75,406,345,751.00
02/20/2004,10:46,1048.75,1049.50,1048.75,1049.50,679,371,1050.00
02/20/2004,10:47,1049.50,1049.50,1048.75,1049.00,197,232,429.00
02/20/2004,10:48,1049.00,1049.25,1048.75,1049.00,94,219,313.00
02/20/2004,10:49,1049.00,1049.25,1049.00,1049.00,59,146,205.00
02/20/2004,10:50,1048.75,1049.25,1048.75,1048.75,193,93,286.00
02/20/2004,10:51,1049.00,1049.25,1048.75,1049.25,1057,59,1116.00
02/20/2004,10:52,1049.25,1049.25,1048.75,1049.00,82,422,504.00
02/20/2004,10:53,1049.00,1049.00,1048.75,1049.00,145,180,325.00
02/20/2004,10:54,1049.00,1049.25,1048.75,1049.25,651,59,710.00
02/20/2004,10:55,1049.25,1049.50,1049.00,1049.50,590,21,611.00
02/20/2004,10:56,1049.25,1049.25,1048.50,1048.50,175,1719,1894.00
02/20/2004,10:57,1048.50,1049.00,1048.50,1049.00,505,81,586.00
02/20/2004,10:58,1049.00,1049.00,1048.75,1048.75,217,81,298.00
02/20/2004,10:59,1048.75,1049.00,1048.75,1048.75,12,80,92.00
02/20/2004,11:00,1048.75,1049.75,1048.75,1049.00,1625,1303,2928.00
02/20/2004,11:01,1049.00,1049.00,1048.75,1049.00,107,145,252.00
02/20/2004,11:02,1049.00,1049.50,1049.00,1049.25,1021,108,1129.00
02/20/2004,11:03,1049.25,1049.50,1049.00,1049.50,148,553,701.00
02/20/2004,11:04,1049.25,1049.50,1049.25,1049.25,57,32,89.00
02/20/2004,11:05,1049.25,1049.25,1049.25,1049.25,0,79,79.00
02/20/2004,11:06,1049.25,1049.50,1049.00,1049.00,52,354,406.00
02/20/2004,11:07,1049.00,1049.25,1048.75,1048.75,107,841,948.00
02/20/2004,11:08,1048.75,1049.00,1048.50,1049.00,133,539,672.00
02/20/2004,11:09,1048.75,1049.00,1048.50,1049.00,244,232,476.00
02/20/2004,11:10,1048.75,1049.25,1048.75,1049.00,297,164,461.00
02/20/2004,11:11,1049.00,1049.25,1048.75,1048.75,33,301,334.00
02/20/2004,11:12,1048.75,1049.00,1048.75,1049.00,283,21,304.00
02/20/2004,11:13,1049.00,1049.25,1049.00,1049.00,27,17,44.00
02/20/2004,11:14,1049.00,1049.00,1048.50,1048.50,119,850,969.00
02/20/2004,11:15,1048.50,1048.50,1048.00,1048.00,399,1240,1639.00
02/20/2004,11:16,1048.25,1049.25,1048.00,1048.75,1161,393,1554.00
02/20/2004,11:17,1048.75,1048.75,1048.50,1048.50,78,839,917.00
02/20/2004,11:18,1048.50,1048.75,1048.50,1048.75,130,252,382.00
02/20/2004,11:19,1048.50,1049.00,1048.50,1049.00,194,113,307.00
02/20/2004,11:20,1048.75,1049.00,1048.75,1048.75,6,69,75.00
02/20/2004,11:21,1048.75,1048.75,1048.50,1048.75,3,52,55.00
02/20/2004,11:22,1048.75,1049.00,1048.75,1048.75,497,118,615.00
02/20/2004,11:23,1048.75,1049.00,1048.75,1048.75,5,289,294.00
02/20/2004,11:24,1048.75,1049.00,1048.50,1048.75,42,133,175.00
02/20/2004,11:25,1049.00,1049.00,1048.75,1048.75,3,155,158.00
02/20/2004,11:26,1048.75,1048.75,1048.50,1048.75,60,163,223.00
02/20/2004,11:27,1048.75,1048.75,1048.00,1048.25,439,853,1292.00
02/20/2004,11:28,1048.25,1048.50,1048.00,1048.25,84,347,431.00
02/20/2004,11:29,1048.25,1048.50,1048.00,1048.25,431,171,602.00
02/20/2004,11:30,1048.25,1048.50,1048.25,1048.50,196,280,476.00
02/20/2004,11:31,1048.50,1049.00,1048.25,1048.75,924,177,1101.00
02/20/2004,11:32,1048.75,1048.75,1048.25,1048.50,27,134,161.00
02/20/2004,11:33,1048.25,1048.50,1048.25,1048.50,22,7,29.00
02/20/2004,11:34,1048.25,1048.50,1048.00,1048.00,432,577,1009.00
02/20/2004,11:35,1048.25,1048.50,1048.25,1048.25,104,38,142.00
02/20/2004,11:36,1048.50,1048.50,1048.25,1048.50,9,19,28.00
02/20/2004,11:37,1048.25,1048.50,1048.25,1048.50,67,67,134.00
02/20/2004,11:38,1048.50,1048.50,1048.25,1048.25,149,226,375.00
02/20/2004,11:39,1048.50,1048.50,1048.00,1048.25,23,251,274.00
02/20/2004,11:40,1048.00,1048.25,1047.75,1048.00,202,672,874.00
02/20/2004,11:41,1048.00,1048.25,1047.75,1047.75,39,326,365.00
02/20/2004,11:42,1048.00,1048.00,1047.50,1047.75,80,704,784.00
02/20/2004,11:43,1047.50,1047.75,1047.50,1047.50,50,560,610.00
02/20/2004,11:44,1047.50,1047.75,1047.25,1047.50,40,392,432.00
02/20/2004,11:45,1047.25,1048.00,1047.25,1047.75,762,664,1426.00
02/20/2004,11:46,1047.50,1048.00,1047.50,1048.00,436,122,558.00
02/20/2004,11:47,1048.00,1048.25,1047.50,1047.75,118,1051,1169.00
02/20/2004,11:48,1047.75,1048.00,1047.50,1048.00,429,3,432.00
02/20/2004,11:49,1048.00,1048.00,1047.25,1047.25,276,1618,1894.00
02/20/2004,11:50,1047.25,1047.50,1047.00,1047.00,414,1502,1916.00
02/20/2004,11:51,1046.75,1047.00,1046.00,1046.25,1201,2923,4124.00
02/20/2004,11:52,1046.25,1046.50,1045.25,1045.25,461,2882,3343.00
02/20/2004,11:53,1045.25,1045.75,1044.25,1044.75,2220,5011,7231.00
02/20/2004,11:54,1044.75,1045.00,1044.00,1045.00,2660,3864,6524.00
02/20/2004,11:55,1045.00,1045.25,1044.50,1044.75,1724,1324,3048.00
02/20/2004,11:56,1045.00,1045.25,1044.75,1045.25,1211,186,1397.00
02/20/2004,11:57,1045.25,1045.50,1045.00,1045.50,305,147,452.00
02/20/2004,11:58,1045.50,1045.50,1045.00,1045.25,668,1298,1966.00
02/20/2004,11:59,1045.25,1045.50,1045.00,1045.25,156,546,702.00
02/20/2004,12:00,1045.25,1045.50,1044.25,1044.25,356,2004,2360.00
02/20/2004,12:01,1044.50,1045.00,1044.25,1044.75,881,881,1762.00
02/20/2004,12:02,1044.75,1045.00,1044.50,1044.75,347,899,1246.00
02/20/2004,12:03,1045.00,1045.25,1044.75,1045.25,317,148,465.00
02/20/2004,12:04,1045.25,1045.25,1044.75,1045.00,445,287,732.00
02/20/2004,12:05,1045.00,1045.50,1044.75,1045.50,558,36,594.00
02/20/2004,12:06,1045.25,1045.50,1045.25,1045.50,561,43,604.00
02/20/2004,12:07,1045.50,1045.75,1045.50,1045.50,83,473,556.00
02/20/2004,12:08,1045.50,1045.75,1045.50,1045.50,51,190,241.00
02/20/2004,12:09,1045.50,1045.75,1045.50,1045.75,85,33,118.00
02/20/2004,12:10,1045.75,1045.75,1045.50,1045.50,45,160,205.00
02/20/2004,12:11,1045.75,1045.75,1045.00,1045.00,632,873,1505.00
02/20/2004,12:12,1045.00,1045.25,1044.50,1044.50,307,1511,1818.00
02/20/2004,12:13,1044.75,1044.75,1044.50,1044.75,569,8,577.00
02/20/2004,12:14,1044.75,1045.25,1044.75,1045.25,344,247,591.00
02/20/2004,12:15,1045.25,1045.25,1044.75,1045.00,99,183,282.00
02/20/2004,12:16,1045.00,1045.50,1045.00,1045.25,536,93,629.00
02/20/2004,12:17,1045.50,1045.50,1045.25,1045.25,239,336,575.00
02/20/2004,12:18,1045.25,1045.50,1045.25,1045.50,3,386,389.00
02/20/2004,12:19,1045.50,1046.00,1045.50,1045.75,1236,418,1654.00
02/20/2004,12:20,1045.75,1045.75,1045.25,1045.25,67,488,555.00
02/20/2004,12:21,1045.50,1045.50,1045.00,1045.25,284,322,606.00
02/20/2004,12:22,1045.25,1045.50,1045.25,1045.25,29,455,484.00
02/20/2004,12:23,1045.25,1045.50,1045.25,1045.50,6,36,42.00
02/20/2004,12:24,1045.25,1045.25,1045.00,1045.25,419,476,895.00
02/20/2004,12:25,1045.25,1045.50,1045.25,1045.50,51,1,52.00
02/20/2004,12:26,1045.50,1045.75,1045.25,1045.50,281,125,406.00
02/20/2004,12:27,1045.50,1046.00,1045.50,1045.75,388,277,665.00
02/20/2004,12:28,1045.75,1045.75,1045.50,1045.50,29,414,443.00
02/20/2004,12:29,1045.50,1045.75,1045.50,1045.75,399,39,438.00
02/20/2004,12:30,1045.75,1046.00,1045.75,1045.75,251,187,438.00
02/20/2004,12:31,1045.50,1045.75,1045.25,1045.50,170,423,593.00
02/20/2004,12:32,1045.25,1045.50,1045.00,1045.00,25,795,820.00
02/20/2004,12:33,1045.25,1045.25,1045.00,1045.25,536,253,789.00
02/20/2004,12:34,1045.00,1045.25,1045.00,1045.25,210,13,223.00
02/20/2004,12:35,1045.50,1045.75,1045.25,1045.75,135,57,192.00
02/20/2004,12:36,1045.50,1046.00,1045.50,1045.50,427,170,597.00
02/20/2004,12:37,1045.75,1046.00,1045.50,1045.75,188,55,243.00
02/20/2004,12:38,1045.75,1046.00,1045.75,1046.00,713,51,764.00
02/20/2004,12:39,1046.00,1046.25,1045.75,1046.25,516,682,1198.00
02/20/2004,12:40,1046.00,1047.25,1046.00,1047.00,3348,117,3465.00
02/20/2004,12:41,1047.25,1047.75,1047.00,1047.50,1321,615,1936.00
02/20/2004,12:42,1047.75,1048.00,1047.50,1048.00,1723,498,2221.00
02/20/2004,12:43,1047.75,1048.00,1047.25,1047.50,26,440,466.00
02/20/2004,12:44,1047.25,1047.50,1047.25,1047.50,143,60,203.00
02/20/2004,12:45,1047.50,1048.00,1047.50,1048.00,1034,332,1366.00
02/20/2004,12:46,1048.00,1049.00,1047.75,1049.00,3682,1303,4985.00
02/20/2004,12:47,1049.00,1049.25,1048.00,1048.25,1718,2918,4636.00
02/20/2004,12:48,1048.25,1048.25,1047.75,1047.75,396,1347,1743.00
02/20/2004,12:49,1047.75,1048.00,1047.75,1048.00,276,240,516.00
02/20/2004,12:50,1047.75,1048.25,1047.25,1047.50,1140,1942,3082.00
02/20/2004,12:51,1047.50,1048.00,1047.25,1048.00,591,70,661.00
02/20/2004,12:52,1048.00,1048.75,1048.00,1048.75,1263,94,1357.00
02/20/2004,12:53,1048.75,1049.00,1048.25,1048.75,555,770,1325.00
02/20/2004,12:54,1048.75,1048.75,1048.25,1048.50,501,364,865.00
02/20/2004,12:55,1048.75,1049.25,1048.50,1049.00,1324,366,1690.00
02/20/2004,12:56,1049.25,1049.50,1048.75,1049.00,1493,1290,2783.00
02/20/2004,12:57,1049.00,1050.00,1049.00,1050.00,3997,865,4862.00
02/20/2004,12:58,1050.00,1050.00,1049.50,1049.75,1007,820,1827.00
02/20/2004,12:59,1049.75,1050.00,1049.50,1049.50,51,625,676.00
02/20/2004,13:00,1049.50,1049.75,1049.25,1049.50,872,1153,2025.00
02/20/2004,13:01,1049.50,1049.75,1049.25,1049.25,95,385,480.00
02/20/2004,13:02,1049.50,1049.50,1049.00,1049.25,400,656,1056.00
02/20/2004,13:03,1049.50,1049.50,1049.25,1049.50,511,172,683.00
02/20/2004,13:04,1049.25,1049.50,1049.25,1049.25,23,270,293.00
02/20/2004,13:05,1049.25,1049.75,1049.25,1049.75,407,37,444.00
02/20/2004,13:06,1049.75,1049.75,1049.25,1049.50,67,383,450.00
02/20/2004,13:07,1049.50,1050.00,1049.25,1050.00,1070,389,1459.00
02/20/2004,13:08,1050.00,1052.25,1050.00,1051.00,9160,3586,12746.00
02/20/2004,13:09,1051.00,1052.00,1050.75,1052.00,1774,1122,2896.00
02/20/2004,13:10,1051.75,1053.25,1051.75,1053.00,4730,1096,5826.00
02/20/2004,13:11,1053.00,1053.50,1052.75,1053.00,1676,1703,3379.00
02/20/2004,13:12,1052.75,1053.00,1051.75,1051.75,501,2913,3414.00
02/20/2004,13:13,1051.75,1052.25,1051.75,1052.00,666,717,1383.00
02/20/2004,13:14,1052.25,1052.25,1052.00,1052.00,669,617,1286.00
02/20/2004,13:15,1052.00,1052.25,1052.00,1052.00,29,414,443.00
02/20/2004,13:16,1052.25,1052.50,1051.75,1052.25,928,366,1294.00
02/20/2004,13:17,1052.25,1052.25,1052.00,1052.00,280,255,535.00
02/20/2004,13:18,1052.00,1052.50,1051.75,1052.50,879,1070,1949.00
02/20/2004,13:19,1052.25,1052.75,1052.25,1052.75,640,253,893.00
02/20/2004,13:20,1052.50,1053.00,1052.50,1053.00,1548,257,1805.00
02/20/2004,13:21,1052.75,1053.25,1052.50,1052.75,443,1061,1504.00
02/20/2004,13:22,1052.50,1053.25,1052.50,1053.25,1379,88,1467.00
02/20/2004,13:23,1053.25,1053.25,1053.00,1053.00,40,516,556.00
02/20/2004,13:24,1053.00,1053.25,1052.75,1052.75,249,335,584.00
02/20/2004,13:25,1053.00,1053.00,1052.50,1052.50,50,924,974.00
02/20/2004,13:26,1052.50,1052.75,1052.25,1052.75,633,542,1175.00
02/20/2004,13:27,1052.50,1053.00,1052.25,1053.00,1002,752,1754.00
02/20/2004,13:28,1053.00,1053.00,1052.50,1052.75,59,261,320.00
02/20/2004,13:29,1052.75,1053.00,1052.75,1052.75,155,224,379.00
02/20/2004,13:30,1052.75,1053.00,1052.75,1052.75,440,65,505.00
02/20/2004,13:31,1053.00,1053.50,1052.75,1053.50,1272,1313,2585.00
02/20/2004,13:32,1053.50,1055.25,1053.25,1055.00,6622,2430,9052.00
02/20/2004,13:33,1054.75,1055.25,1054.50,1055.25,1149,1373,2522.00
02/20/2004,13:34,1055.00,1055.25,1054.50,1054.50,711,1454,2165.00
02/20/2004,13:35,1054.50,1054.75,1053.75,1053.75,524,2673,3197.00
02/20/2004,13:36,1053.75,1054.00,1053.25,1053.25,331,2432,2763.00
02/20/2004,13:37,1053.25,1053.50,1053.00,1053.00,1345,727,2072.00
02/20/2004,13:38,1053.25,1053.25,1052.75,1053.25,1307,2145,3452.00
02/20/2004,13:39,1053.25,1053.50,1053.25,1053.25,75,532,607.00
02/20/2004,13:40,1053.25,1053.50,1053.25,1053.25,71,133,204.00
02/20/2004,13:41,1053.25,1053.50,1053.00,1053.00,11,568,579.00
02/20/2004,13:42,1053.25,1053.50,1053.00,1053.25,477,107,584.00
02/20/2004,13:43,1053.25,1054.25,1053.25,1054.00,2731,256,2987.00
02/20/2004,13:44,1054.25,1054.25,1053.50,1054.00,272,1250,1522.00
02/20/2004,13:45,1054.00,1054.00,1053.50,1054.00,522,559,1081.00
02/20/2004,13:46,1053.75,1054.75,1053.75,1054.00,3937,817,4754.00
02/20/2004,13:47,1054.00,1054.50,1053.75,1054.25,795,537,1332.00
02/20/2004,13:48,1054.25,1054.75,1054.00,1054.75,711,247,958.00
02/20/2004,13:49,1054.50,1055.50,1054.50,1055.00,4074,970,5044.00
02/20/2004,13:50,1055.25,1055.25,1053.75,1054.00,1091,2016,3107.00
02/20/2004,13:51,1053.75,1054.00,1053.25,1053.50,664,980,1644.00
02/20/2004,13:52,1053.50,1053.75,1053.25,1053.50,561,590,1151.00
02/20/2004,13:53,1053.75,1053.75,1052.25,1052.75,815,3238,4053.00
02/20/2004,13:54,1052.75,1053.25,1052.50,1052.75,1094,1125,2219.00
02/20/2004,13:55,1052.75,1053.50,1052.50,1053.25,583,421,1004.00
02/20/2004,13:56,1053.25,1053.25,1052.25,1052.50,202,883,1085.00
02/20/2004,13:57,1052.75,1052.75,1052.00,1052.25,421,1891,2312.00
02/20/2004,13:58,1052.00,1052.50,1051.75,1052.00,1476,1676,3152.00
02/20/2004,13:59,1051.75,1052.25,1051.75,1052.25,474,943,1417.00
02/20/2004,14:00,1052.00,1052.25,1051.50,1051.50,217,1043,1260.00
02/20/2004,14:01,1051.75,1051.75,1051.00,1051.25,1328,3156,4484.00
02/20/2004,14:02,1051.25,1051.50,1051.00,1051.50,1285,681,1966.00
02/20/2004,14:03,1051.50,1051.75,1051.25,1051.75,417,114,531.00
02/20/2004,14:04,1051.75,1051.75,1051.50,1051.75,172,49,221.00
02/20/2004,14:05,1051.75,1052.00,1051.50,1051.75,395,132,527.00
02/20/2004,14:06,1051.75,1052.00,1051.50,1051.75,223,178,401.00
02/20/2004,14:07,1051.75,1052.00,1051.75,1052.00,345,132,477.00
02/20/2004,14:08,1052.00,1052.00,1051.75,1051.75,189,3,192.00
02/20/2004,14:09,1052.00,1052.00,1051.25,1051.75,280,898,1178.00
02/20/2004,14:10,1051.75,1052.00,1051.50,1051.50,473,198,671.00
02/20/2004,14:11,1051.75,1052.00,1051.50,1051.75,127,21,148.00
02/20/2004,14:12,1052.00,1052.00,1051.75,1051.75,29,221,250.00
02/20/2004,14:13,1051.75,1052.00,1051.50,1051.75,225,151,376.00
02/20/2004,14:14,1052.00,1052.25,1051.50,1051.50,168,414,582.00
02/20/2004,14:15,1051.75,1051.75,1051.50,1051.50,176,307,483.00
02/20/2004,14:16,1051.50,1051.50,1050.00,1050.25,408,4038,4446.00
02/20/2004,14:17,1050.00,1050.75,1050.00,1050.75,1269,962,2231.00
02/20/2004,14:18,1050.75,1051.25,1050.50,1051.25,1062,569,1631.00
02/20/2004,14:19,1051.00,1051.25,1050.00,1050.00,134,1511,1645.00
02/20/2004,14:20,1050.25,1051.00,1050.00,1050.75,1130,729,1859.00
02/20/2004,14:21,1050.75,1051.00,1050.75,1051.00,184,166,350.00
02/20/2004,14:22,1051.00,1051.00,1050.50,1050.50,31,944,975.00
02/20/2004,14:23,1050.50,1050.75,1050.50,1050.50,37,140,177.00
02/20/2004,14:24,1050.50,1051.00,1050.25,1051.00,490,206,696.00
02/20/2004,14:25,1051.00,1051.25,1050.75,1051.00,266,120,386.00
02/20/2004,14:26,1051.00,1051.75,1051.00,1051.75,1246,514,1760.00
02/20/2004,14:27,1051.75,1052.25,1051.75,1052.00,1667,1583,3250.00
02/20/2004,14:28,1051.75,1052.25,1051.75,1051.75,291,669,960.00
02/20/2004,14:29,1052.00,1052.00,1051.50,1051.50,186,291,477.00
02/20/2004,14:30,1051.50,1051.75,1051.25,1051.25,190,365,555.00
02/20/2004,14:31,1051.25,1051.50,1051.25,1051.50,229,262,491.00
02/20/2004,14:32,1051.50,1051.50,1051.25,1051.50,41,137,178.00
02/20/2004,14:33,1051.25,1051.25,1050.75,1050.75,22,1843,1865.00
02/20/2004,14:34,1050.75,1051.00,1050.50,1050.75,462,513,975.00
02/20/2004,14:35,1050.75,1051.75,1050.75,1051.50,784,410,1194.00
02/20/2004,14:36,1051.75,1051.75,1051.50,1051.50,26,247,273.00
02/20/2004,14:37,1051.75,1051.75,1051.50,1051.75,10,61,71.00
02/20/2004,14:38,1051.50,1051.50,1051.25,1051.50,160,310,470.00
02/20/2004,14:39,1051.75,1051.75,1051.00,1051.25,423,433,856.00
02/20/2004,14:40,1051.00,1051.25,1051.00,1051.00,526,67,593.00
02/20/2004,14:41,1051.25,1051.25,1050.25,1050.50,168,2488,2656.00
02/20/2004,14:42,1050.50,1051.00,1050.25,1050.50,586,887,1473.00
02/20/2004,14:43,1050.25,1050.75,1050.25,1050.50,678,227,905.00
02/20/2004,14:44,1050.50,1050.75,1049.00,1049.25,2280,3879,6159.00
02/20/2004,14:45,1049.50,1049.75,1049.00,1049.50,547,1249,1796.00
02/20/2004,14:46,1049.50,1049.75,1049.25,1049.25,302,365,667.00
02/20/2004,14:47,1049.25,1049.50,1049.25,1049.50,198,1047,1245.00
02/20/2004,14:48,1049.50,1050.00,1049.25,1049.50,1196,407,1603.00
02/20/2004,14:49,1049.75,1049.75,1049.50,1049.75,454,106,560.00
02/20/2004,14:50,1049.75,1050.00,1049.75,1050.00,484,45,529.00
02/20/2004,14:51,1049.75,1050.00,1049.75,1049.75,225,447,672.00
02/20/2004,14:52,1050.00,1050.25,1049.50,1049.50,607,832,1439.00
02/20/2004,14:53,1049.75,1049.75,1049.25,1049.75,326,802,1128.00
02/20/2004,14:54,1049.50,1050.00,1049.50,1050.00,806,204,1010.00
02/20/2004,14:55,1049.75,1050.00,1049.50,1049.75,419,165,584.00
02/20/2004,14:56,1049.75,1050.25,1049.75,1050.00,895,506,1401.00
02/20/2004,14:57,1050.00,1051.00,1050.00,1050.50,2628,1753,4381.00
02/20/2004,14:58,1050.50,1050.50,1050.25,1050.25,340,258,598.00
02/20/2004,14:59,1050.25,1051.00,1050.25,1050.25,1821,1314,3135.00
02/20/2004,15:00,1050.25,1050.75,1050.25,1050.75,1310,1408,2718.00
02/20/2004,15:01,1050.50,1051.00,1050.25,1050.25,1719,1870,3589.00
02/20/2004,15:02,1050.25,1050.50,1050.25,1050.25,666,1016,1682.00
02/20/2004,15:03,1050.50,1050.50,1049.75,1050.00,881,1993,2874.00
02/20/2004,15:04,1050.00,1050.50,1049.75,1050.25,1065,172,1237.00
02/20/2004,15:05,1050.25,1050.25,1050.00,1050.25,1356,68,1424.00
02/20/2004,15:06,1050.00,1050.25,1049.50,1050.00,782,2000,2782.00
02/20/2004,15:07,1050.00,1050.25,1049.75,1049.75,1212,1034,2246.00
02/20/2004,15:08,1049.75,1050.00,1049.50,1050.00,391,535,926.00
02/20/2004,15:09,1049.75,1050.25,1049.75,1050.00,227,317,544.00
02/20/2004,15:10,1050.00,1050.25,1050.00,1050.25,197,181,378.00
02/20/2004,15:11,1050.25,1050.50,1050.00,1050.00,1016,696,1712.00
02/20/2004,15:12,1050.00,1050.25,1050.00,1050.00,39,55,94.00
02/20/2004,15:13,1050.25,1050.25,1049.75,1049.75,295,1339,1634.00
02/20/2004,15:14,1049.75,1050.00,1049.50,1049.75,204,1845,2049.00
02/20/2004,15:15,1050.00,1050.25,1049.50,1050.00,2161,2381,4542.00
02/20/2004,15:16,1049.75,1050.00,1049.75,1050.00,20,10,30.00
02/22/2004,17:31,1050.25,1051.00,1050.25,1050.75,226,8,234.00
02/22/2004,17:32,1051.00,1051.00,1050.50,1050.75,5,82,87.00
02/22/2004,17:33,1050.50,1051.00,1050.50,1050.75,16,7,23.00
02/22/2004,17:34,1050.75,1051.00,1050.75,1051.00,5,21,26.00
02/22/2004,17:35,1051.00,1051.00,1051.00,1051.00,45,0,45.00
02/22/2004,17:36,1050.75,1051.00,1050.75,1051.00,12,5,17.00
02/22/2004,17:37,1051.00,1051.00,1050.75,1051.00,19,2,21.00
02/22/2004,17:38,1051.00,1051.00,1050.75,1050.75,2,5,7.00
02/22/2004,17:39,1051.00,1051.00,1051.00,1051.00,1,0,1.00
02/22/2004,17:40,1051.00,1051.00,1051.00,1051.00,7,0,7.00
02/22/2004,17:41,1051.00,1051.00,1050.75,1050.75,43,32,75.00
02/22/2004,17:42,1050.75,1051.00,1050.75,1050.75,1,7,8.00
02/22/2004,17:43,1050.75,1050.75,1050.75,1050.75,0,3,3.00
02/22/2004,17:44,1050.75,1050.75,1050.75,1050.75,0,7,7.00
02/22/2004,17:45,1050.75,1051.00,1050.75,1051.00,1,2,3.00
02/22/2004,17:48,1051.00,1051.00,1051.00,1051.00,31,0,31.00
02/22/2004,17:51,1050.75,1050.75,1050.75,1050.75,0,1,1.00
02/22/2004,17:52,1051.00,1051.00,1051.00,1051.00,1,0,1.00
02/22/2004,17:53,1051.00,1051.00,1051.00,1051.00,1,0,1.00
02/22/2004,17:54,1051.00,1051.00,1051.00,1051.00,1,0,1.00
02/22/2004,17:59,1051.00,1051.00,1051.00,1051.00,3,0,3.00
02/22/2004,18:00,1051.00,1051.00,1050.75,1051.00,8,3,11.00
02/22/2004,18:05,1050.75,1051.00,1050.75,1051.00,5,1,6.00
02/22/2004,18:06,1050.75,1051.00,1050.75,1051.00,1,4,5.00
02/22/2004,18:09,1051.00,1051.00,1051.00,1051.00,1,0,1.00
02/22/2004,18:10,1050.75,1050.75,1050.75,1050.75,0,2,2.00
02/22/2004,18:12,1050.75,1050.75,1050.75,1050.75,0,3,3.00
02/22/2004,18:14,1050.75,1050.75,1050.75,1050.75,0,1,1.00
02/22/2004,18:15,1051.00,1051.00,1050.75,1050.75,3,1,4.00
02/22/2004,18:16,1050.75,1051.00,1050.75,1051.00,1,4,5.00
02/22/2004,18:17,1050.75,1051.00,1050.75,1051.00,15,1,16.00
02/22/2004,18:19,1051.00,1051.00,1051.00,1051.00,26,0,26.00
02/22/2004,18:21,1051.00,1051.00,1051.00,1051.00,5,0,5.00
02/22/2004,18:22,1051.00,1051.00,1051.00,1051.00,1,0,1.00
02/22/2004,18:26,1051.00,1051.00,1051.00,1051.00,8,0,8.00
02/22/2004,18:27,1051.00,1051.25,1050.75,1051.00,30,7,37.00
02/22/2004,18:29,1051.00,1051.00,1051.00,1051.00,0,2,2.00
02/22/2004,18:30,1051.00,1051.00,1050.50,1050.50,0,121,121.00
02/22/2004,18:31,1050.75,1050.75,1050.75,1050.75,1,0,1.00
02/22/2004,18:32,1050.50,1050.50,1050.25,1050.50,22,85,107.00
02/22/2004,18:33,1050.50,1050.75,1050.50,1050.75,57,0,57.00
02/22/2004,18:35,1050.75,1050.75,1050.75,1050.75,1,0,1.00
02/22/2004,18:36,1050.50,1050.50,1050.50,1050.50,0,1,1.00
02/22/2004,18:37,1050.50,1050.50,1050.50,1050.50,0,6,6.00
02/22/2004,18:38,1050.50,1050.50,1050.50,1050.50,0,1,1.00
02/22/2004,18:39,1050.50,1050.50,1050.50,1050.50,0,25,25.00
02/22/2004,18:40,1050.50,1050.50,1050.50,1050.50,0,2,2.00
02/22/2004,18:41,1050.75,1050.75,1050.50,1050.50,5,6,11.00
02/22/2004,18:42,1050.50,1050.50,1050.50,1050.50,0,4,4.00
02/22/2004,18:43,1050.50,1050.50,1050.50,1050.50,0,48,48.00
02/22/2004,18:44,1050.50,1050.50,1050.50,1050.50,0,2,2.00
02/22/2004,18:45,1050.50,1050.50,1050.50,1050.50,0,7,7.00
02/22/2004,18:46,1050.50,1050.50,1050.50,1050.50,0,5,5.00
02/22/2004,18:48,1050.50,1050.75,1050.50,1050.75,1,4,5.00
02/22/2004,18:51,1050.75,1050.75,1050.50,1050.50,2,4,6.00
02/22/2004,18:52,1050.50,1050.50,1050.50,1050.50,0,1,1.00
02/22/2004,18:53,1050.50,1050.50,1050.50,1050.50,0,4,4.00
02/22/2004,18:54,1050.75,1050.75,1050.75,1050.75,2,0,2.00
02/22/2004,18:55,1050.75,1050.75,1050.75,1050.75,10,0,10.00
02/22/2004,18:56,1050.75,1050.75,1050.75,1050.75,10,0,10.00
02/22/2004,19:01,1050.75,1050.75,1050.75,1050.75,1,0,1.00
02/22/2004,19:02,1050.75,1050.75,1050.75,1050.75,32,0,32.00
02/22/2004,19:04,1050.75,1050.75,1050.50,1050.50,6,8,14.00
02/22/2004,19:05,1050.75,1050.75,1050.75,1050.75,1,0,1.00
02/22/2004,19:09,1050.75,1051.25,1050.75,1051.00,80,5,85.00
02/22/2004,19:10,1051.00,1051.00,1051.00,1051.00,0,25,25.00
02/22/2004,19:12,1051.00,1051.00,1051.00,1051.00,0,2,2.00
02/22/2004,19:13,1051.25,1051.25,1051.00,1051.00,6,8,14.00
02/22/2004,19:16,1051.00,1051.00,1050.75,1050.75,0,14,14.00
02/22/2004,19:17,1051.00,1051.00,1051.00,1051.00,5,0,5.00
02/22/2004,19:19,1051.00,1051.00,1051.00,1051.00,2,0,2.00
02/22/2004,19:21,1051.00,1051.00,1051.00,1051.00,24,0,24.00
02/22/2004,19:24,1051.00,1051.25,1051.00,1051.00,7,1,8.00
02/22/2004,19:26,1051.25,1051.25,1051.00,1051.00,4,5,9.00
02/22/2004,19:27,1051.25,1051.25,1051.25,1051.25,4,0,4.00
02/22/2004,19:28,1051.25,1051.25,1051.25,1051.25,3,0,3.00
02/22/2004,19:29,1051.25,1051.25,1051.25,1051.25,4,0,4.00
02/22/2004,19:30,1051.25,1051.25,1051.25,1051.25,5,0,5.00
02/22/2004,19:31,1051.25,1051.25,1051.25,1051.25,6,0,6.00
02/22/2004,19:32,1051.25,1051.25,1051.25,1051.25,17,0,17.00
02/22/2004,19:33,1051.25,1051.25,1051.25,1051.25,17,0,17.00
02/22/2004,19:34,1051.50,1051.50,1051.25,1051.50,2,1,3.00
02/22/2004,19:36,1051.50,1051.50,1051.25,1051.25,54,1,55.00
02/22/2004,19:37,1051.50,1051.50,1051.25,1051.25,2,4,6.00
02/22/2004,19:39,1051.25,1051.25,1051.25,1051.25,0,36,36.00
02/22/2004,19:40,1051.00,1051.00,1051.00,1051.00,0,1,1.00
02/22/2004,19:41,1051.25,1051.25,1051.25,1051.25,4,0,4.00
02/22/2004,19:42,1051.00,1051.25,1051.00,1051.25,5,5,10.00
02/22/2004,19:43,1051.25,1051.50,1051.25,1051.50,105,20,125.00
02/22/2004,19:46,1051.50,1051.50,1051.50,1051.50,2,0,2.00
02/22/2004,19:47,1051.50,1051.75,1051.50,1051.50,3,17,20.00
02/22/2004,19:48,1051.50,1051.50,1051.50,1051.50,0,2,2.00
02/22/2004,19:50,1051.25,1051.50,1051.25,1051.50,1,1,2.00
02/22/2004,19:52,1051.50,1051.50,1051.50,1051.50,16,0,16.00
02/22/2004,19:53,1051.25,1051.25,1051.25,1051.25,0,1,1.00
02/22/2004,19:55,1051.25,1051.50,1051.25,1051.50,1,1,2.00
02/22/2004,19:56,1051.50,1051.50,1051.50,1051.50,12,0,12.00
02/22/2004,19:57,1051.50,1051.75,1051.25,1051.75,2,4,6.00
02/22/2004,19:58,1051.50,1051.50,1051.50,1051.50,0,15,15.00
02/22/2004,20:00,1051.75,1051.75,1051.75,1051.75,2,0,2.00
02/22/2004,20:02,1051.50,1051.50,1051.25,1051.25,0,37,37.00
02/22/2004,20:03,1051.25,1051.25,1051.25,1051.25,0,3,3.00
02/22/2004,20:04,1051.50,1051.50,1051.50,1051.50,35,0,35.00
02/22/2004,20:05,1051.50,1051.50,1051.50,1051.50,10,0,10.00
02/22/2004,20:06,1051.50,1051.50,1051.50,1051.50,2,0,2.00
02/22/2004,20:07,1051.50,1051.50,1051.50,1051.50,1,0,1.00
02/22/2004,20:08,1051.75,1051.75,1051.75,1051.75,1,0,1.00
02/22/2004,20:09,1051.50,1051.50,1051.50,1051.50,0,1,1.00
02/22/2004,20:10,1051.50,1051.50,1051.50,1051.50,0,1,1.00
02/22/2004,20:11,1051.50,1051.50,1051.50,1051.50,0,5,5.00
02/22/2004,20:13,1051.50,1051.50,1051.50,1051.50,0,1,1.00
02/22/2004,20:15,1051.50,1051.50,1051.50,1051.50,0,6,6.00
02/22/2004,20:17,1051.75,1051.75,1051.75,1051.75,1,0,1.00
02/22/2004,20:19,1051.50,1051.50,1051.50,1051.50,0,12,12.00
02/22/2004,20:23,1051.25,1051.25,1051.25,1051.25,0,1,1.00
02/22/2004,20:24,1051.50,1051.50,1051.25,1051.25,17,3,20.00
02/22/2004,20:25,1051.25,1051.25,1051.25,1051.25,0,3,3.00
02/22/2004,20:26,1051.50,1051.50,1051.25,1051.25,1,2,3.00
02/22/2004,20:29,1051.50,1051.50,1051.50,1051.50,1,0,1.00
02/22/2004,20:30,1051.25,1051.25,1051.25,1051.25,0,1,1.00
02/22/2004,20:34,1051.25,1051.50,1051.25,1051.50,1,9,10.00
02/22/2004,20:37,1051.50,1051.50,1051.25,1051.25,1,5,6.00
02/22/2004,20:38,1051.25,1051.25,1051.25,1051.25,0,7,7.00
02/22/2004,20:39,1051.50,1051.50,1051.50,1051.50,1,0,1.00
02/22/2004,20:42,1051.25,1051.25,1051.25,1051.25,0,2,2.00
02/22/2004,20:46,1051.50,1051.50,1051.50,1051.50,1,0,1.00
02/22/2004,20:48,1051.50,1051.50,1051.50,1051.50,2,0,2.00
02/22/2004,20:52,1051.25,1051.25,1051.25,1051.25,0,3,3.00
02/22/2004,20:53,1051.25,1051.25,1051.25,1051.25,0,1,1.00
02/22/2004,20:56,1051.50,1051.50,1051.50,1051.50,3,0,3.00
02/22/2004,21:00,1051.25,1051.25,1051.25,1051.25,0,15,15.00
02/22/2004,21:04,1051.25,1051.25,1051.25,1051.25,0,6,6.00
02/22/2004,21:05,1051.25,1051.25,1051.25,1051.25,0,2,2.00
02/22/2004,21:08,1051.25,1051.25,1051.25,1051.25,0,1,1.00
02/22/2004,21:12,1051.50,1051.50,1051.50,1051.50,1,0,1.00
02/22/2004,21:14,1051.50,1051.50,1051.25,1051.25,4,7,11.00
02/22/2004,21:17,1051.25,1051.25,1051.25,1051.25,0,1,1.00
02/22/2004,21:22,1051.50,1051.50,1051.25,1051.50,21,5,26.00
02/22/2004,21:23,1051.25,1051.25,1051.25,1051.25,0,3,3.00
02/22/2004,21:25,1051.25,1051.25,1051.25,1051.25,0,5,5.00
02/22/2004,21:30,1051.50,1051.50,1051.50,1051.50,3,0,3.00
02/22/2004,21:31,1051.25,1051.25,1051.25,1051.25,0,1,1.00
02/22/2004,21:32,1051.50,1051.50,1051.25,1051.50,11,80,91.00
02/22/2004,21:37,1051.25,1051.25,1051.25,1051.25,0,81,81.00
02/22/2004,21:39,1051.25,1051.50,1051.25,1051.25,5,28,33.00
02/22/2004,21:40,1051.25,1051.25,1051.25,1051.25,0,35,35.00
02/22/2004,21:41,1051.25,1051.25,1051.25,1051.25,0,2,2.00
02/22/2004,21:49,1051.25,1051.25,1051.25,1051.25,0,2,2.00
02/22/2004,21:50,1051.25,1051.25,1051.25,1051.25,0,3,3.00
02/22/2004,21:51,1051.50,1051.50,1051.50,1051.50,1,0,1.00
02/22/2004,21:54,1051.50,1051.50,1051.50,1051.50,1,0,1.00
02/22/2004,21:57,1051.25,1051.25,1051.25,1051.25,0,15,15.00
02/22/2004,21:59,1051.50,1051.50,1051.25,1051.25,1,1,2.00
02/22/2004,22:01,1051.25,1051.25,1051.25,1051.25,0,45,45.00
02/22/2004,22:04,1051.25,1051.25,1051.25,1051.25,0,10,10.00
02/22/2004,22:05,1051.50,1051.50,1051.50,1051.50,3,0,3.00
02/22/2004,22:08,1051.50,1051.50,1051.50,1051.50,5,0,5.00
02/22/2004,22:09,1051.50,1051.50,1051.50,1051.50,5,0,5.00
02/22/2004,22:10,1051.50,1051.50,1051.50,1051.50,1,0,1.00
02/22/2004,22:14,1051.50,1051.50,1051.50,1051.50,1,0,1.00
02/22/2004,22:19,1051.50,1051.50,1051.50,1051.50,36,0,36.00
02/22/2004,22:24,1051.50,1051.50,1051.50,1051.50,14,0,14.00
02/22/2004,22:25,1051.50,1051.50,1051.50,1051.50,2,0,2.00
02/22/2004,22:31,1051.75,1051.75,1051.50,1051.50,25,5,30.00
02/22/2004,22:33,1051.50,1051.50,1051.50,1051.50,0,1,1.00
02/22/2004,22:36,1051.75,1051.75,1051.75,1051.75,3,0,3.00
02/22/2004,22:37,1051.75,1051.75,1051.75,1051.75,1,0,1.00
02/22/2004,22:40,1051.75,1051.75,1051.75,1051.75,2,0,2.00
02/22/2004,22:41,1051.75,1051.75,1051.75,1051.75,2,0,2.00
02/22/2004,22:42,1051.50,1051.50,1051.50,1051.50,0,1,1.00
02/22/2004,22:44,1051.50,1051.75,1051.50,1051.75,20,10,30.00
02/22/2004,22:45,1051.75,1051.75,1051.50,1051.75,5,10,15.00
02/22/2004,22:48,1051.25,1051.25,1051.25,1051.25,0,4,4.00
02/22/2004,22:54,1051.50,1051.50,1051.50,1051.50,1,0,1.00
02/22/2004,23:03,1051.50,1051.50,1051.50,1051.50,5,0,5.00
02/22/2004,23:05,1051.25,1051.25,1051.25,1051.25,0,20,20.00
02/22/2004,23:07,1051.50,1051.50,1051.25,1051.25,1,1,2.00
02/22/2004,23:10,1051.50,1051.50,1051.50,1051.50,3,0,3.00
02/22/2004,23:12,1051.50,1051.50,1051.50,1051.50,10,0,10.00
02/22/2004,23:14,1051.25,1051.25,1051.25,1051.25,0,1,1.00
02/22/2004,23:16,1051.50,1051.50,1051.50,1051.50,4,0,4.00
02/22/2004,23:27,1051.50,1051.75,1051.50,1051.75,4,0,4.00
02/22/2004,23:28,1051.50,1051.50,1051.50,1051.50,0,3,3.00
02/22/2004,23:29,1051.50,1051.50,1051.50,1051.50,0,6,6.00
02/22/2004,23:30,1051.50,1051.50,1051.50,1051.50,0,1,1.00
02/22/2004,23:31,1051.50,1051.75,1051.50,1051.75,1,2,3.00
02/22/2004,23:36,1051.75,1051.75,1051.75,1051.75,1,0,1.00
02/22/2004,23:39,1051.50,1051.50,1051.50,1051.50,0,1,1.00
02/22/2004,23:56,1051.50,1051.50,1051.50,1051.50,0,2,2.00
02/22/2004,23:57,1051.50,1051.50,1051.50,1051.50,0,10,10.00
02/23/2004,00:02,1051.50,1051.50,1051.50,1051.50,0,3,3.00
02/23/2004,00:03,1051.50,1051.50,1051.50,1051.50,0,8,8.00
02/23/2004,00:13,1051.50,1051.50,1051.50,1051.50,0,5,5.00
02/23/2004,00:17,1051.50,1051.50,1051.50,1051.50,0,4,4.00
02/23/2004,00:18,1051.50,1051.50,1051.50,1051.50,0,1,1.00
02/23/2004,00:19,1051.75,1051.75,1051.75,1051.75,2,0,2.00
02/23/2004,00:20,1051.75,1051.75,1051.75,1051.75,2,0,2.00
02/23/2004,00:23,1051.75,1051.75,1051.75,1051.75,5,0,5.00
02/23/2004,00:26,1051.50,1051.50,1051.50,1051.50,0,1,1.00
02/23/2004,00:29,1051.50,1051.50,1051.50,1051.50,0,1,1.00
02/23/2004,00:38,1051.50,1051.50,1051.50,1051.50,0,1,1.00
02/23/2004,00:40,1051.50,1051.50,1051.50,1051.50,0,1,1.00
02/23/2004,00:44,1051.75,1051.75,1051.75,1051.75,1,0,1.00
02/23/2004,00:48,1051.50,1051.50,1051.50,1051.50,0,1,1.00
02/23/2004,00:52,1051.50,1051.75,1051.50,1051.75,1,2,3.00
02/23/2004,01:01,1051.75,1051.75,1051.75,1051.75,18,0,18.00
02/23/2004,01:02,1051.75,1051.75,1051.75,1051.75,6,0,6.00
02/23/2004,01:03,1052.00,1052.00,1052.00,1052.00,24,0,24.00
02/23/2004,01:05,1052.00,1052.00,1052.00,1052.00,1,0,1.00
02/23/2004,01:08,1052.00,1052.00,1052.00,1052.00,1,0,1.00
02/23/2004,01:17,1052.00,1052.00,1052.00,1052.00,50,0,50.00
02/23/2004,01:18,1051.75,1051.75,1051.75,1051.75,0,33,33.00
02/23/2004,01:24,1051.75,1051.75,1051.75,1051.75,0,1,1.00
02/23/2004,01:30,1051.75,1051.75,1051.75,1051.75,0,2,2.00
02/23/2004,01:32,1051.75,1051.75,1051.75,1051.75,0,22,22.00
02/23/2004,01:37,1052.00,1052.00,1052.00,1052.00,4,0,4.00
02/23/2004,01:42,1052.00,1052.00,1051.75,1051.75,2,1,3.00
02/23/2004,01:43,1051.75,1051.75,1051.75,1051.75,0,40,40.00
02/23/2004,01:45,1051.50,1051.50,1051.50,1051.50,0,5,5.00
02/23/2004,01:46,1051.50,1051.50,1051.50,1051.50,0,1,1.00
02/23/2004,01:47,1051.50,1051.50,1051.50,1051.50,0,1,1.00
02/23/2004,01:48,1051.50,1051.50,1051.50,1051.50,0,6,6.00
02/23/2004,01:49,1051.75,1051.75,1051.75,1051.75,6,0,6.00
02/23/2004,01:50,1051.50,1051.50,1051.50,1051.50,0,3,3.00
02/23/2004,01:51,1051.75,1051.75,1051.75,1051.75,10,0,10.00
02/23/2004,01:53,1051.50,1051.50,1051.50,1051.50,0,1,1.00
02/23/2004,01:55,1051.50,1051.50,1051.50,1051.50,0,54,54.00
02/23/2004,01:56,1051.50,1051.50,1051.50,1051.50,0,4,4.00
02/23/2004,01:58,1051.25,1051.25,1051.25,1051.25,0,24,24.00
02/23/2004,01:59,1051.25,1051.25,1051.25,1051.25,0,3,3.00
02/23/2004,02:00,1051.25,1051.25,1051.00,1051.25,2,54,56.00
02/23/2004,02:01,1051.50,1051.50,1051.25,1051.25,2,50,52.00
02/23/2004,02:02,1051.25,1051.25,1051.25,1051.25,0,14,14.00
02/23/2004,02:03,1051.25,1051.50,1051.25,1051.25,7,70,77.00
02/23/2004,02:04,1051.25,1051.25,1051.25,1051.25,0,26,26.00
02/23/2004,02:05,1051.00,1051.25,1051.00,1051.25,24,1,25.00
02/23/2004,02:06,1051.25,1051.50,1051.25,1051.50,31,0,31.00
02/23/2004,02:07,1051.50,1051.50,1051.50,1051.50,2,0,2.00
02/23/2004,02:08,1051.50,1051.50,1051.25,1051.50,7,2,9.00
02/23/2004,02:09,1051.50,1051.50,1051.50,1051.50,48,0,48.00
02/23/2004,02:10,1051.50,1051.75,1051.50,1051.50,11,31,42.00
02/23/2004,02:11,1051.75,1051.75,1051.50,1051.50,18,48,66.00
02/23/2004,02:12,1051.50,1051.50,1051.50,1051.50,0,3,3.00
02/23/2004,02:13,1051.50,1051.50,1051.50,1051.50,0,59,59.00
02/23/2004,02:14,1051.50,1051.50,1051.50,1051.50,0,21,21.00
02/23/2004,02:15,1051.75,1051.75,1051.75,1051.75,50,0,50.00
02/23/2004,02:16,1051.75,1052.00,1051.75,1052.00,64,10,74.00
02/23/2004,02:17,1052.00,1052.00,1051.75,1051.75,20,5,25.00
02/23/2004,02:19,1052.00,1052.00,1052.00,1052.00,35,0,35.00
02/23/2004,02:20,1052.00,1052.25,1052.00,1052.00,81,4,85.00
02/23/2004,02:21,1052.00,1052.00,1052.00,1052.00,0,67,67.00
02/23/2004,02:22,1052.00,1052.00,1052.00,1052.00,0,1,1.00
02/23/2004,02:23,1052.00,1052.00,1052.00,1052.00,0,2,2.00
02/23/2004,02:24,1052.00,1052.00,1052.00,1052.00,0,94,94.00
02/23/2004,02:25,1052.00,1052.75,1052.00,1052.75,139,11,150.00
02/23/2004,02:26,1052.75,1052.75,1052.25,1052.50,7,29,36.00
02/23/2004,02:27,1052.75,1052.75,1052.75,1052.75,50,0,50.00
02/23/2004,02:28,1052.75,1052.75,1052.50,1052.50,53,14,67.00
02/23/2004,02:29,1052.50,1052.50,1052.50,1052.50,0,2,2.00
02/23/2004,02:30,1052.50,1052.50,1052.50,1052.50,0,19,19.00
02/23/2004,02:31,1052.75,1052.75,1052.50,1052.50,1,4,5.00
02/23/2004,02:32,1052.25,1052.25,1052.25,1052.25,0,32,32.00
02/23/2004,02:33,1052.25,1052.25,1052.25,1052.25,0,17,17.00
02/23/2004,02:34,1052.25,1052.75,1052.25,1052.75,66,25,91.00
02/23/2004,02:35,1052.50,1052.75,1052.50,1052.50,60,24,84.00
02/23/2004,02:36,1052.50,1052.50,1052.50,1052.50,0,41,41.00
02/23/2004,02:37,1052.50,1052.50,1052.50,1052.50,0,49,49.00
02/23/2004,02:38,1052.50,1052.50,1052.50,1052.50,0,42,42.00
02/23/2004,02:39,1052.50,1052.50,1052.50,1052.50,0,79,79.00
02/23/2004,02:40,1052.50,1052.50,1052.50,1052.50,0,3,3.00
02/23/2004,02:41,1052.50,1052.50,1052.50,1052.50,0,31,31.00
02/23/2004,02:42,1052.25,1052.25,1052.25,1052.25,0,6,6.00
02/23/2004,02:44,1052.25,1052.25,1052.25,1052.25,0,1,1.00
02/23/2004,02:45,1052.50,1052.50,1052.50,1052.50,31,0,31.00
02/23/2004,02:46,1052.50,1052.75,1052.50,1052.50,38,15,53.00
02/23/2004,02:47,1052.50,1052.75,1052.50,1052.50,1,70,71.00
02/23/2004,02:48,1052.50,1052.50,1052.50,1052.50,0,57,57.00
02/23/2004,02:49,1052.50,1052.50,1052.50,1052.50,0,10,10.00
02/23/2004,02:50,1052.75,1053.00,1052.75,1052.75,27,8,35.00
02/23/2004,02:51,1053.00,1053.00,1053.00,1053.00,20,0,20.00
02/23/2004,02:52,1053.00,1053.00,1053.00,1053.00,4,0,4.00
02/23/2004,02:53,1053.00,1053.00,1053.00,1053.00,1,0,1.00
02/23/2004,02:54,1053.00,1053.00,1053.00,1053.00,17,0,17.00
02/23/2004,02:55,1053.00,1053.00,1052.75,1052.75,15,30,45.00
02/23/2004,02:57,1052.75,1052.75,1052.75,1052.75,0,20,20.00
02/23/2004,02:59,1052.75,1052.75,1052.75,1052.75,0,20,20.00
02/23/2004,03:00,1052.75,1052.75,1052.75,1052.75,0,21,21.00
02/23/2004,03:01,1052.75,1053.25,1052.75,1053.25,33,11,44.00
02/23/2004,03:02,1053.00,1053.00,1053.00,1053.00,0,14,14.00
02/23/2004,03:03,1053.00,1053.00,1053.00,1053.00,0,26,26.00
02/23/2004,03:04,1052.75,1052.75,1052.75,1052.75,0,15,15.00
02/23/2004,03:05,1053.00,1053.00,1053.00,1053.00,1,0,1.00
02/23/2004,03:06,1053.00,1053.00,1053.00,1053.00,32,0,32.00
02/23/2004,03:08,1053.00,1053.25,1053.00,1053.00,22,8,30.00
02/23/2004,03:10,1053.00,1053.00,1053.00,1053.00,0,35,35.00
02/23/2004,03:11,1053.00,1053.00,1052.75,1053.00,2,41,43.00
02/23/2004,03:12,1052.75,1052.75,1052.75,1052.75,0,31,31.00
02/23/2004,03:15,1052.75,1052.75,1052.75,1052.75,0,6,6.00
02/23/2004,03:16,1052.75,1052.75,1052.75,1052.75,0,5,5.00
02/23/2004,03:19,1053.00,1053.00,1053.00,1053.00,25,0,25.00
02/23/2004,03:20,1053.00,1053.00,1053.00,1053.00,27,0,27.00
02/23/2004,03:21,1053.00,1053.00,1053.00,1053.00,34,0,34.00
02/23/2004,03:22,1053.00,1053.00,1053.00,1053.00,5,0,5.00
02/23/2004,03:23,1053.00,1053.00,1053.00,1053.00,3,0,3.00
02/23/2004,03:24,1052.75,1052.75,1052.75,1052.75,0,62,62.00
02/23/2004,03:25,1052.75,1052.75,1052.75,1052.75,0,27,27.00
02/23/2004,03:26,1052.75,1052.75,1052.75,1052.75,0,6,6.00
02/23/2004,03:27,1052.75,1052.75,1052.75,1052.75,0,5,5.00
02/23/2004,03:28,1052.75,1052.75,1052.75,1052.75,0,1,1.00
02/23/2004,03:29,1052.75,1052.75,1052.75,1052.75,0,37,37.00
02/23/2004,03:31,1052.75,1052.75,1052.75,1052.75,0,1,1.00
02/23/2004,03:33,1052.75,1052.75,1052.75,1052.75,0,30,30.00
02/23/2004,03:34,1052.50,1052.50,1052.50,1052.50,0,15,15.00
02/23/2004,03:35,1052.75,1052.75,1052.75,1052.75,14,0,14.00
02/23/2004,03:36,1052.75,1052.75,1052.50,1052.75,18,4,22.00
02/23/2004,03:37,1052.75,1052.75,1052.75,1052.75,4,0,4.00
02/23/2004,03:38,1052.75,1052.75,1052.75,1052.75,7,0,7.00
02/23/2004,03:40,1053.00,1053.00,1052.75,1053.00,39,1,40.00
02/23/2004,03:41,1053.00,1053.00,1053.00,1053.00,6,0,6.00
02/23/2004,03:42,1052.75,1052.75,1052.75,1052.75,0,11,11.00
02/23/2004,03:44,1053.00,1053.00,1052.75,1052.75,42,2,44.00
02/23/2004,03:45,1052.75,1052.75,1052.75,1052.75,0,1,1.00
02/23/2004,03:46,1052.75,1052.75,1052.75,1052.75,0,20,20.00
02/23/2004,03:47,1052.75,1052.75,1052.75,1052.75,0,25,25.00
02/23/2004,03:48,1052.75,1052.75,1052.50,1052.50,0,26,26.00
02/23/2004,03:49,1052.50,1052.50,1052.50,1052.50,0,10,10.00
02/23/2004,03:50,1052.50,1052.50,1052.50,1052.50,0,87,87.00
02/23/2004,03:51,1052.50,1052.50,1052.50,1052.50,0,13,13.00
02/23/2004,03:52,1052.50,1052.50,1052.50,1052.50,0,1,1.00
02/23/2004,03:54,1052.50,1052.50,1052.50,1052.50,0,1,1.00
02/23/2004,03:57,1052.50,1052.50,1052.50,1052.50,0,52,52.00
02/23/2004,03:58,1052.25,1052.25,1052.25,1052.25,0,6,6.00
02/23/2004,04:01,1052.50,1052.50,1052.50,1052.50,30,0,30.00
02/23/2004,04:04,1052.50,1052.50,1052.50,1052.50,37,0,37.00
02/23/2004,04:05,1052.50,1052.50,1052.50,1052.50,8,0,8.00
02/23/2004,04:06,1052.50,1052.50,1052.50,1052.50,16,0,16.00
02/23/2004,04:07,1052.50,1052.50,1052.50,1052.50,38,0,38.00
02/23/2004,04:08,1052.50,1052.50,1052.50,1052.50,25,0,25.00
02/23/2004,04:09,1052.50,1052.50,1052.50,1052.50,4,0,4.00
02/23/2004,04:10,1052.50,1052.50,1052.50,1052.50,1,0,1.00
02/23/2004,04:11,1052.50,1052.75,1052.50,1052.75,9,0,9.00
02/23/2004,04:12,1052.50,1052.50,1052.50,1052.50,0,32,32.00
02/23/2004,04:16,1052.50,1052.50,1052.50,1052.50,0,10,10.00
02/23/2004,04:17,1052.50,1052.50,1052.50,1052.50,0,5,5.00
02/23/2004,04:20,1052.50,1052.50,1052.50,1052.50,0,13,13.00
02/23/2004,04:21,1052.50,1052.50,1052.50,1052.50,0,5,5.00
02/23/2004,04:23,1052.25,1052.25,1052.25,1052.25,0,1,1.00
02/23/2004,04:29,1052.25,1052.25,1052.25,1052.25,0,1,1.00
02/23/2004,04:30,1052.25,1052.25,1052.25,1052.25,0,10,10.00
02/23/2004,04:31,1052.25,1052.25,1052.25,1052.25,0,70,70.00
02/23/2004,04:32,1052.00,1052.00,1052.00,1052.00,0,1,1.00
02/23/2004,04:34,1052.00,1052.00,1052.00,1052.00,0,11,11.00
02/23/2004,04:37,1052.00,1052.00,1052.00,1052.00,0,1,1.00
02/23/2004,04:38,1052.00,1052.00,1052.00,1052.00,0,11,11.00
02/23/2004,04:39,1052.00,1052.00,1052.00,1052.00,0,100,100.00
02/23/2004,04:40,1052.00,1052.00,1052.00,1052.00,0,33,33.00
02/23/2004,04:42,1052.00,1052.00,1052.00,1052.00,0,3,3.00
02/23/2004,04:43,1052.00,1052.00,1052.00,1052.00,0,5,5.00
02/23/2004,04:44,1052.00,1052.00,1052.00,1052.00,0,16,16.00
02/23/2004,04:47,1052.00,1052.00,1052.00,1052.00,0,6,6.00
02/23/2004,04:50,1052.00,1052.00,1052.00,1052.00,0,1,1.00
02/23/2004,04:51,1052.00,1052.00,1052.00,1052.00,0,3,3.00
02/23/2004,04:52,1052.00,1052.00,1052.00,1052.00,0,33,33.00
02/23/2004,04:53,1051.75,1051.75,1051.75,1051.75,0,2,2.00
02/23/2004,04:54,1052.00,1052.00,1052.00,1052.00,7,0,7.00
02/23/2004,04:55,1052.00,1052.00,1052.00,1052.00,9,0,9.00
02/23/2004,04:56,1052.00,1052.00,1052.00,1052.00,7,0,7.00
02/23/2004,04:57,1052.25,1052.25,1052.25,1052.25,81,0,81.00
02/23/2004,04:58,1052.25,1052.25,1052.25,1052.25,40,0,40.00
02/23/2004,05:00,1052.00,1052.00,1052.00,1052.00,0,36,36.00
02/23/2004,05:02,1051.75,1051.75,1051.75,1051.75,0,5,5.00
02/23/2004,05:08,1052.00,1052.00,1052.00,1052.00,32,0,32.00
02/23/2004,05:10,1051.75,1051.75,1051.75,1051.75,0,46,46.00
02/23/2004,05:11,1051.75,1051.75,1051.75,1051.75,0,73,73.00
02/23/2004,05:12,1051.75,1051.75,1051.75,1051.75,0,2,2.00
02/23/2004,05:13,1051.75,1051.75,1051.50,1051.50,0,11,11.00
02/23/2004,05:14,1051.50,1051.50,1051.50,1051.50,0,11,11.00
02/23/2004,05:17,1051.75,1051.75,1051.75,1051.75,80,0,80.00
02/23/2004,05:19,1051.50,1051.50,1051.50,1051.50,0,20,20.00
02/23/2004,05:20,1051.50,1051.50,1051.50,1051.50,0,79,79.00
02/23/2004,05:21,1051.50,1051.50,1051.50,1051.50,0,4,4.00
02/23/2004,05:23,1051.50,1051.50,1051.25,1051.25,0,50,50.00
02/23/2004,05:24,1051.50,1051.50,1051.25,1051.50,49,81,130.00
02/23/2004,05:25,1051.50,1051.50,1051.50,1051.50,7,0,7.00
02/23/2004,05:27,1051.50,1051.50,1051.50,1051.50,11,0,11.00
02/23/2004,05:28,1051.50,1051.50,1051.50,1051.50,60,0,60.00
02/23/2004,05:29,1051.50,1051.50,1051.50,1051.50,40,0,40.00
02/23/2004,05:30,1051.50,1051.50,1051.50,1051.50,7,0,7.00
02/23/2004,05:31,1051.50,1051.75,1051.50,1051.75,267,0,267.00
02/23/2004,05:32,1051.75,1051.75,1051.75,1051.75,10,0,10.00
02/23/2004,05:36,1051.75,1052.00,1051.75,1052.00,177,0,177.00
02/23/2004,05:37,1052.00,1052.00,1052.00,1052.00,1,0,1.00
02/23/2004,05:38,1052.00,1052.25,1052.00,1052.25,23,0,23.00
02/23/2004,05:39,1052.00,1052.25,1052.00,1052.25,12,25,37.00
02/23/2004,05:41,1052.25,1052.25,1052.00,1052.00,1,24,25.00
02/23/2004,05:43,1052.00,1052.00,1052.00,1052.00,0,18,18.00
02/23/2004,05:45,1051.75,1051.75,1051.75,1051.75,0,2,2.00
02/23/2004,05:49,1052.00,1052.00,1052.00,1052.00,65,0,65.00
02/23/2004,05:50,1052.25,1052.25,1052.25,1052.25,50,0,50.00
02/23/2004,05:53,1052.25,1052.25,1052.00,1052.25,46,2,48.00
02/23/2004,05:54,1052.25,1052.25,1052.25,1052.25,1,0,1.00
02/23/2004,05:55,1052.25,1052.25,1052.25,1052.25,117,0,117.00
02/23/2004,05:57,1052.50,1052.50,1052.50,1052.50,108,0,108.00
02/23/2004,05:58,1052.50,1052.75,1052.50,1052.75,12,0,12.00
02/23/2004,05:59,1052.75,1052.75,1052.75,1052.75,110,0,110.00
02/23/2004,06:00,1052.50,1052.50,1052.50,1052.50,0,5,5.00
02/23/2004,06:01,1052.50,1052.50,1052.50,1052.50,0,17,17.00
02/23/2004,06:04,1052.50,1052.50,1052.50,1052.50,0,104,104.00
02/23/2004,06:05,1052.50,1052.50,1052.50,1052.50,0,81,81.00
02/23/2004,06:06,1052.50,1052.50,1052.50,1052.50,0,1,1.00
02/23/2004,06:07,1052.50,1052.50,1052.50,1052.50,0,40,40.00
02/23/2004,06:09,1052.50,1052.50,1052.25,1052.25,0,27,27.00
02/23/2004,06:12,1052.25,1052.25,1052.25,1052.25,0,53,53.00
02/23/2004,06:13,1052.00,1052.00,1052.00,1052.00,0,1,1.00
02/23/2004,06:14,1052.00,1052.00,1052.00,1052.00,0,1,1.00
02/23/2004,06:17,1052.00,1052.00,1052.00,1052.00,0,3,3.00
02/23/2004,06:18,1052.25,1052.25,1052.25,1052.25,6,0,6.00
02/23/2004,06:19,1052.25,1052.25,1052.25,1052.25,50,0,50.00
02/23/2004,06:20,1052.25,1052.25,1052.25,1052.25,49,0,49.00
02/23/2004,06:21,1052.25,1052.25,1052.25,1052.25,1,0,1.00
02/23/2004,06:23,1052.25,1052.25,1052.25,1052.25,5,0,5.00
02/23/2004,06:24,1052.25,1052.25,1052.25,1052.25,66,0,66.00
02/23/2004,06:25,1052.00,1052.00,1052.00,1052.00,0,1,1.00
02/23/2004,06:26,1052.00,1052.00,1052.00,1052.00,0,20,20.00
02/23/2004,06:27,1052.00,1052.25,1052.00,1052.25,1,1,2.00
02/23/2004,06:28,1052.00,1052.25,1052.00,1052.25,1,2,3.00
02/23/2004,06:31,1052.25,1052.25,1052.25,1052.25,3,0,3.00
02/23/2004,06:32,1052.25,1052.75,1052.25,1052.75,181,5,186.00
02/23/2004,06:33,1052.75,1053.50,1052.75,1053.25,424,36,460.00
02/23/2004,06:34,1053.25,1053.50,1053.00,1053.00,116,427,543.00
02/23/2004,06:35,1053.00,1053.25,1052.75,1053.25,360,7,367.00
02/23/2004,06:36,1053.25,1053.50,1053.25,1053.50,64,1,65.00
02/23/2004,06:37,1053.50,1053.50,1053.25,1053.50,91,2,93.00
02/23/2004,06:38,1053.50,1053.50,1053.50,1053.50,117,0,117.00
02/23/2004,06:39,1053.75,1053.75,1053.50,1053.50,118,41,159.00
02/23/2004,06:40,1053.25,1053.25,1053.00,1053.00,0,332,332.00
02/23/2004,06:41,1053.00,1053.00,1053.00,1053.00,0,181,181.00
02/23/2004,06:42,1053.00,1053.00,1053.00,1053.00,0,12,12.00
02/23/2004,06:43,1052.75,1052.75,1052.75,1052.75,0,65,65.00
02/23/2004,06:44,1052.75,1052.75,1052.50,1052.75,32,58,90.00
02/23/2004,06:45,1052.75,1053.00,1052.75,1053.00,92,0,92.00
02/23/2004,06:46,1053.00,1053.00,1053.00,1053.00,57,0,57.00
02/23/2004,06:47,1053.00,1053.25,1053.00,1053.00,39,1,40.00
02/23/2004,06:48,1053.00,1053.00,1053.00,1053.00,0,11,11.00
02/23/2004,06:49,1053.00,1053.00,1053.00,1053.00,0,1,1.00
02/23/2004,06:50,1053.00,1053.25,1053.00,1053.25,25,5,30.00
02/23/2004,06:51,1053.25,1053.75,1053.25,1053.75,472,1,473.00
02/23/2004,06:52,1053.75,1053.75,1053.75,1053.75,186,0,186.00
02/23/2004,06:53,1053.50,1053.50,1053.50,1053.50,0,58,58.00
02/23/2004,06:54,1053.25,1053.25,1053.25,1053.25,0,16,16.00
02/23/2004,06:55,1053.50,1053.50,1053.50,1053.50,62,0,62.00
02/23/2004,06:56,1053.50,1053.75,1053.50,1053.50,52,37,89.00
02/23/2004,06:57,1053.50,1053.75,1053.50,1053.75,2,60,62.00
02/23/2004,06:58,1053.75,1053.75,1053.25,1053.25,51,105,156.00
02/23/2004,06:59,1053.25,1053.50,1053.25,1053.25,1,8,9.00
02/23/2004,07:00,1053.25,1053.25,1053.25,1053.25,0,10,10.00
02/23/2004,07:01,1053.25,1053.25,1052.75,1053.00,35,91,126.00
02/23/2004,07:02,1053.00,1053.25,1053.00,1053.00,197,3,200.00
02/23/2004,07:03,1053.00,1053.25,1053.00,1053.00,5,31,36.00
02/23/2004,07:05,1053.00,1053.00,1052.75,1052.75,0,22,22.00
02/23/2004,07:06,1052.75,1053.00,1052.75,1052.75,5,3,8.00
02/23/2004,07:07,1052.75,1053.00,1052.75,1053.00,1,10,11.00
02/23/2004,07:08,1052.75,1052.75,1052.75,1052.75,0,11,11.00
02/23/2004,07:09,1052.75,1052.75,1052.75,1052.75,0,3,3.00
02/23/2004,07:10,1053.00,1053.00,1053.00,1053.00,1,0,1.00
02/23/2004,07:11,1052.75,1053.00,1052.75,1052.75,5,12,17.00
02/23/2004,07:12,1052.75,1053.00,1052.75,1053.00,1,7,8.00
02/23/2004,07:13,1053.00,1053.00,1052.75,1052.75,1,26,27.00
02/23/2004,07:14,1052.75,1052.75,1052.75,1052.75,0,91,91.00
02/23/2004,07:15,1052.75,1052.75,1052.75,1052.75,0,3,3.00
02/23/2004,07:16,1052.75,1052.75,1052.50,1052.50,0,4,4.00
02/23/2004,07:17,1052.75,1052.75,1052.75,1052.75,39,0,39.00
02/23/2004,07:18,1052.75,1052.75,1052.75,1052.75,3,0,3.00
02/23/2004,07:19,1053.00,1053.25,1053.00,1053.25,160,0,160.00
02/23/2004,07:20,1053.25,1053.25,1052.75,1053.00,56,3,59.00
02/23/2004,07:21,1053.00,1053.00,1052.75,1053.00,9,3,12.00
02/23/2004,07:22,1053.00,1053.00,1052.75,1052.75,77,41,118.00
02/23/2004,07:23,1053.00,1053.00,1052.75,1052.75,1,1,2.00
02/23/2004,07:24,1053.00,1053.00,1053.00,1053.00,46,0,46.00
02/23/2004,07:25,1053.00,1053.00,1053.00,1053.00,7,0,7.00
02/23/2004,07:27,1053.00,1053.00,1053.00,1053.00,43,0,43.00
02/23/2004,07:28,1053.00,1053.00,1052.75,1053.00,59,2,61.00
02/23/2004,07:29,1053.00,1053.00,1052.75,1052.75,13,1,14.00
02/23/2004,07:30,1052.75,1052.75,1052.75,1052.75,0,174,174.00
02/23/2004,07:31,1052.75,1053.00,1052.50,1053.00,9,35,44.00
02/23/2004,07:32,1052.75,1052.75,1052.75,1052.75,0,6,6.00
02/23/2004,07:33,1052.75,1052.75,1052.75,1052.75,0,18,18.00
02/23/2004,07:34,1052.75,1052.75,1052.50,1052.50,0,11,11.00
02/23/2004,07:35,1052.75,1052.75,1052.75,1052.75,23,0,23.00
02/23/2004,07:37,1052.75,1052.75,1052.50,1052.50,5,5,10.00
02/23/2004,07:38,1052.75,1052.75,1052.75,1052.75,83,0,83.00
02/23/2004,07:39,1052.75,1053.00,1052.75,1053.00,27,0,27.00
02/23/2004,07:40,1053.00,1053.00,1053.00,1053.00,54,0,54.00
02/23/2004,07:41,1053.00,1053.25,1053.00,1053.00,4,1,5.00
02/23/2004,07:42,1053.25,1053.25,1053.00,1053.00,1,4,5.00
02/23/2004,07:43,1053.00,1053.00,1053.00,1053.00,0,20,20.00
02/23/2004,07:44,1053.00,1053.00,1053.00,1053.00,0,1,1.00
02/23/2004,07:45,1053.25,1053.25,1053.25,1053.25,100,0,100.00
02/23/2004,07:46,1053.25,1053.25,1053.00,1053.00,15,4,19.00
02/23/2004,07:47,1053.00,1053.00,1052.75,1053.00,14,135,149.00
02/23/2004,07:48,1053.00,1053.00,1052.75,1052.75,1,1,2.00
02/23/2004,07:49,1053.00,1053.00,1053.00,1053.00,18,0,18.00
02/23/2004,07:50,1053.00,1053.00,1052.75,1053.00,8,1,9.00
02/23/2004,07:51,1052.75,1053.00,1052.75,1052.75,4,12,16.00
02/23/2004,07:52,1052.75,1053.00,1052.75,1052.75,25,135,160.00
02/23/2004,07:53,1052.75,1053.00,1052.75,1052.75,102,239,341.00
02/23/2004,07:54,1052.75,1052.75,1052.75,1052.75,0,5,5.00
02/23/2004,07:56,1052.50,1052.75,1052.50,1052.50,2,9,11.00
02/23/2004,07:57,1052.75,1052.75,1052.75,1052.75,158,0,158.00
02/23/2004,07:58,1053.00,1053.00,1052.75,1053.00,16,62,78.00
02/23/2004,07:59,1053.00,1053.25,1053.00,1053.00,64,11,75.00
02/23/2004,08:00,1053.00,1053.00,1053.00,1053.00,0,44,44.00
02/23/2004,08:01,1053.00,1053.25,1053.00,1053.00,1,4,5.00
02/23/2004,08:02,1053.00,1053.25,1053.00,1053.00,5,4,9.00
02/23/2004,08:03,1053.25,1053.25,1053.25,1053.25,118,0,118.00
02/23/2004,08:04,1053.25,1053.25,1053.25,1053.25,13,0,13.00
02/23/2004,08:05,1053.25,1053.25,1053.00,1053.25,37,1,38.00
02/23/2004,08:06,1053.25,1053.50,1053.25,1053.25,63,5,68.00
02/23/2004,08:07,1053.25,1053.25,1053.25,1053.25,0,71,71.00
02/23/2004,08:08,1053.25,1053.50,1053.25,1053.50,266,33,299.00
02/23/2004,08:09,1053.50,1053.75,1053.50,1053.50,40,61,101.00
02/23/2004,08:10,1053.50,1053.50,1053.25,1053.50,24,38,62.00
02/23/2004,08:11,1053.25,1053.50,1053.25,1053.50,1,1,2.00
02/23/2004,08:12,1053.50,1053.50,1053.50,1053.50,70,0,70.00
02/23/2004,08:13,1053.50,1053.50,1053.50,1053.50,35,0,35.00
02/23/2004,08:14,1053.50,1053.75,1053.50,1053.50,5,18,23.00
02/23/2004,08:15,1053.75,1053.75,1053.50,1053.50,1,17,18.00
02/23/2004,08:16,1053.50,1053.50,1053.50,1053.50,0,14,14.00
02/23/2004,08:17,1053.75,1053.75,1053.25,1053.50,4,85,89.00
02/23/2004,08:18,1053.25,1053.50,1053.00,1053.25,100,430,530.00
02/23/2004,08:19,1053.25,1053.25,1053.00,1053.25,5,33,38.00
02/23/2004,08:20,1053.00,1053.00,1053.00,1053.00,0,2,2.00
02/23/2004,08:21,1053.00,1053.25,1053.00,1053.00,5,8,13.00
02/23/2004,08:22,1053.25,1053.25,1053.00,1053.00,2,2,4.00
02/23/2004,08:23,1053.00,1053.25,1052.75,1053.00,81,141,222.00
02/23/2004,08:24,1053.00,1053.00,1053.00,1053.00,0,17,17.00
02/23/2004,08:25,1053.00,1053.00,1052.75,1053.00,18,170,188.00
02/23/2004,08:26,1053.00,1053.00,1052.75,1053.00,80,6,86.00
02/23/2004,08:27,1052.75,1053.25,1052.75,1053.00,113,23,136.00
02/23/2004,08:28,1053.00,1053.25,1052.75,1053.25,90,62,152.00
02/23/2004,08:29,1053.00,1053.25,1053.00,1053.00,3,40,43.00
02/23/2004,08:30,1053.00,1053.00,1052.75,1053.00,648,237,885.00
02/23/2004,08:31,1053.25,1053.25,1052.50,1052.50,1292,2208,3500.00
02/23/2004,08:32,1052.50,1052.75,1052.25,1052.50,358,1425,1783.00
02/23/2004,08:33,1052.25,1052.50,1051.75,1052.25,1099,1995,3094.00
02/23/2004,08:34,1052.25,1052.25,1051.75,1051.75,348,377,725.00
02/23/2004,08:35,1052.00,1052.50,1051.75,1052.50,1682,246,1928.00
02/23/2004,08:36,1052.25,1052.50,1051.75,1052.00,415,1138,1553.00
02/23/2004,08:37,1052.00,1052.25,1051.50,1051.75,834,1679,2513.00
02/23/2004,08:38,1052.00,1052.25,1051.75,1052.00,914,387,1301.00
02/23/2004,08:39,1052.00,1052.25,1051.75,1052.00,551,482,1033.00
02/23/2004,08:40,1051.75,1052.25,1051.75,1052.25,473,74,547.00
02/23/2004,08:41,1052.25,1052.25,1051.50,1051.50,799,1642,2441.00
02/23/2004,08:42,1051.75,1051.75,1051.25,1051.25,88,701,789.00
02/23/2004,08:43,1051.25,1051.75,1051.25,1051.25,998,713,1711.00
02/23/2004,08:44,1051.25,1051.50,1051.00,1051.50,1474,3611,5085.00
02/23/2004,08:45,1051.25,1051.50,1051.00,1051.25,270,867,1137.00
02/23/2004,08:46,1051.25,1051.50,1051.25,1051.50,559,255,814.00
02/23/2004,08:47,1051.25,1051.75,1051.25,1051.75,1274,281,1555.00
02/23/2004,08:48,1051.75,1051.75,1050.75,1050.75,350,2198,2548.00
02/23/2004,08:49,1050.75,1051.00,1050.00,1050.50,1461,3911,5372.00
02/23/2004,08:50,1050.50,1050.75,1050.25,1050.75,448,817,1265.00
02/23/2004,08:51,1050.50,1050.75,1049.25,1049.25,1541,5296,6837.00
02/23/2004,08:52,1049.25,1050.00,1049.00,1049.75,1673,872,2545.00
02/23/2004,08:53,1050.00,1050.25,1049.50,1049.75,773,944,1717.00
02/23/2004,08:54,1049.75,1050.00,1049.50,1050.00,364,735,1099.00
02/23/2004,08:55,1050.00,1050.75,1050.00,1050.75,1962,315,2277.00
02/23/2004,08:56,1050.50,1051.00,1050.50,1050.75,1099,717,1816.00
02/23/2004,08:57,1050.50,1051.00,1050.50,1051.00,517,277,794.00
02/23/2004,08:58,1051.00,1051.25,1050.50,1050.75,2034,1413,3447.00
02/23/2004,08:59,1051.00,1051.25,1050.50,1050.50,302,811,1113.00
02/23/2004,09:00,1050.50,1051.00,1050.50,1050.75,582,136,718.00
02/23/2004,09:01,1050.50,1051.00,1050.50,1050.75,371,287,658.00
02/23/2004,09:02,1050.75,1051.25,1050.50,1051.25,1421,127,1548.00
02/23/2004,09:03,1051.25,1051.75,1051.00,1051.50,1586,361,1947.00
02/23/2004,09:04,1051.50,1051.75,1051.25,1051.50,162,444,606.00
02/23/2004,09:05,1051.25,1051.50,1051.00,1051.25,78,563,641.00
02/23/2004,09:06,1051.25,1051.50,1051.00,1051.00,231,171,402.00
02/23/2004,09:07,1051.25,1051.25,1050.25,1050.50,1408,2704,4112.00
02/23/2004,09:08,1050.25,1051.00,1050.25,1050.75,813,276,1089.00
02/23/2004,09:09,1051.00,1051.75,1050.75,1051.25,2943,688,3631.00
02/23/2004,09:10,1051.25,1051.25,1050.75,1051.00,195,1040,1235.00
02/23/2004,09:11,1051.00,1051.00,1050.25,1050.75,937,894,1831.00
02/23/2004,09:12,1050.75,1051.00,1050.25,1050.50,1424,1140,2564.00
02/23/2004,09:13,1050.25,1050.75,1050.00,1050.50,1539,1398,2937.00
02/23/2004,09:14,1050.50,1050.75,1050.25,1050.25,343,798,1141.00
02/23/2004,09:15,1050.50,1050.50,1049.75,1050.00,449,935,1384.00
02/23/2004,09:16,1050.00,1050.75,1049.75,1050.50,1360,915,2275.00
02/23/2004,09:17,1050.25,1050.75,1050.25,1050.75,539,190,729.00
02/23/2004,09:18,1050.50,1050.75,1050.00,1050.00,111,809,920.00
02/23/2004,09:19,1050.00,1050.25,1049.25,1049.25,294,2109,2403.00
02/23/2004,09:20,1049.25,1049.50,1048.25,1049.25,2183,3740,5923.00
02/23/2004,09:21,1049.00,1049.25,1048.00,1048.25,1663,3642,5305.00
02/23/2004,09:22,1048.25,1048.50,1047.50,1048.50,2049,2835,4884.00
02/23/2004,09:23,1048.50,1048.50,1047.75,1048.25,640,1032,1672.00
02/23/2004,09:24,1048.25,1048.25,1046.75,1047.00,1014,4012,5026.00
02/23/2004,09:25,1047.00,1047.50,1046.50,1047.50,1838,2565,4403.00
02/23/2004,09:26,1047.50,1048.00,1047.25,1048.00,2336,933,3269.00
02/23/2004,09:27,1048.00,1048.00,1047.00,1047.25,291,1592,1883.00
02/23/2004,09:28,1047.25,1048.25,1047.00,1048.25,2628,1307,3935.00
02/23/2004,09:29,1048.25,1048.25,1047.50,1047.75,379,1336,1715.00
02/23/2004,09:30,1047.75,1048.25,1047.75,1048.00,457,221,678.00
02/23/2004,09:31,1048.00,1048.00,1047.00,1047.25,386,2189,2575.00
02/23/2004,09:32,1047.25,1047.75,1046.50,1047.75,2512,2384,4896.00
02/23/2004,09:33,1047.50,1048.25,1047.50,1048.00,1457,803,2260.00
02/23/2004,09:34,1047.75,1048.50,1047.75,1047.75,1228,1239,2467.00
02/23/2004,09:35,1048.00,1048.00,1047.50,1047.50,112,411,523.00
02/23/2004,09:36,1047.75,1047.75,1047.25,1047.75,448,390,838.00
02/23/2004,09:37,1047.75,1048.00,1047.25,1047.75,492,388,880.00
02/23/2004,09:38,1047.75,1048.50,1047.25,1047.25,503,1613,2116.00
02/23/2004,09:39,1047.00,1047.75,1046.75,1047.75,994,1273,2267.00
02/23/2004,09:40,1047.75,1048.00,1047.25,1047.75,494,487,981.00
02/23/2004,09:41,1047.75,1048.00,1047.50,1047.50,452,241,693.00
02/23/2004,09:42,1047.75,1048.25,1047.50,1048.00,780,474,1254.00
02/23/2004,09:43,1048.00,1048.25,1048.00,1048.25,617,107,724.00
02/23/2004,09:44,1048.50,1048.50,1047.75,1047.75,791,1189,1980.00
02/23/2004,09:45,1047.75,1048.00,1047.75,1047.75,245,380,625.00
02/23/2004,09:46,1047.75,1048.00,1047.25,1047.75,677,1383,2060.00
02/23/2004,09:47,1047.75,1048.25,1047.50,1048.00,1738,210,1948.00
02/23/2004,09:48,1048.00,1048.50,1048.00,1048.00,1291,425,1716.00
02/23/2004,09:49,1048.00,1048.25,1047.50,1047.75,402,446,848.00
02/23/2004,09:50,1048.00,1048.50,1047.75,1048.25,533,44,577.00
02/23/2004,09:51,1048.50,1049.00,1048.25,1048.75,2485,180,2665.00
02/23/2004,09:52,1049.00,1049.50,1048.50,1049.25,1606,625,2231.00
02/23/2004,09:53,1049.00,1049.50,1048.50,1049.00,620,992,1612.00
02/23/2004,09:54,1049.25,1049.50,1049.00,1049.00,615,567,1182.00
02/23/2004,09:55,1049.00,1049.50,1048.75,1049.50,570,162,732.00
02/23/2004,09:56,1049.50,1049.75,1049.25,1049.50,1331,179,1510.00
02/23/2004,09:57,1049.50,1049.75,1048.75,1049.25,577,1047,1624.00
02/23/2004,09:58,1049.25,1049.50,1049.00,1049.25,404,202,606.00
02/23/2004,09:59,1049.25,1049.75,1049.25,1049.50,522,264,786.00
02/23/2004,10:00,1049.50,1050.00,1049.50,1050.00,682,220,902.00
02/23/2004,10:01,1049.75,1050.00,1049.50,1049.75,1036,929,1965.00
02/23/2004,10:02,1049.75,1049.75,1049.50,1049.50,240,126,366.00
02/23/2004,10:03,1049.50,1049.75,1049.00,1049.00,89,1235,1324.00
02/23/2004,10:04,1049.00,1049.75,1049.00,1049.25,413,298,711.00
02/23/2004,10:05,1049.25,1049.75,1049.25,1049.50,228,136,364.00
02/23/2004,10:06,1049.50,1049.75,1049.25,1049.25,340,284,624.00
02/23/2004,10:07,1049.50,1049.75,1049.25,1049.50,289,552,841.00
02/23/2004,10:08,1049.50,1049.75,1049.25,1049.25,99,150,249.00
02/23/2004,10:09,1049.50,1049.50,1049.00,1049.00,216,340,556.00
02/23/2004,10:10,1049.25,1049.25,1048.50,1048.75,569,1851,2420.00
02/23/2004,10:11,1048.50,1048.75,1048.25,1048.50,903,898,1801.00
02/23/2004,10:12,1048.50,1048.75,1048.25,1048.25,445,506,951.00
02/23/2004,10:13,1048.25,1048.75,1048.25,1048.50,380,268,648.00
02/23/2004,10:14,1048.25,1048.50,1048.25,1048.50,289,229,518.00
02/23/2004,10:15,1048.25,1048.75,1048.25,1048.50,185,308,493.00
02/23/2004,10:16,1048.75,1049.00,1048.75,1049.00,266,3,269.00
02/23/2004,10:17,1049.00,1049.00,1048.50,1048.50,81,422,503.00
02/23/2004,10:18,1048.50,1048.50,1048.00,1048.25,85,426,511.00
02/23/2004,10:19,1048.25,1048.50,1048.00,1048.50,617,38,655.00
02/23/2004,10:20,1048.50,1048.50,1048.25,1048.50,313,26,339.00
02/23/2004,10:21,1048.50,1048.75,1048.50,1048.75,161,60,221.00
02/23/2004,10:22,1048.75,1049.25,1048.50,1049.25,943,25,968.00
02/23/2004,10:23,1049.25,1049.25,1049.00,1049.25,134,44,178.00
02/23/2004,10:24,1049.25,1049.25,1049.00,1049.25,463,47,510.00
02/23/2004,10:25,1049.25,1049.25,1049.00,1049.00,136,10,146.00
02/23/2004,10:26,1049.00,1049.50,1049.00,1049.00,360,236,596.00
02/23/2004,10:27,1049.25,1049.25,1048.50,1048.50,57,490,547.00
02/23/2004,10:28,1048.50,1048.75,1047.75,1047.75,50,879,929.00
02/23/2004,10:29,1047.75,1048.00,1046.50,1047.25,921,3320,4241.00
02/23/2004,10:30,1047.25,1047.25,1045.50,1046.00,667,3457,4124.00
02/23/2004,10:31,1045.75,1046.00,1045.25,1045.50,2238,2858,5096.00
02/23/2004,10:32,1045.50,1046.50,1045.25,1046.25,1955,1102,3057.00
02/23/2004,10:33,1046.25,1046.50,1046.00,1046.25,403,699,1102.00
02/23/2004,10:34,1046.00,1046.75,1046.00,1046.75,975,285,1260.00
02/23/2004,10:35,1046.75,1046.75,1046.50,1046.50,76,512,588.00
02/23/2004,10:36,1046.50,1046.75,1046.50,1046.75,94,80,174.00
02/23/2004,10:37,1046.75,1046.75,1046.50,1046.75,53,158,211.00
02/23/2004,10:38,1046.50,1046.75,1046.25,1046.50,448,459,907.00
02/23/2004,10:39,1046.50,1047.00,1046.50,1046.75,353,309,662.00
02/23/2004,10:40,1046.50,1046.50,1046.00,1046.25,62,542,604.00
02/23/2004,10:41,1046.25,1046.25,1045.00,1045.75,960,2428,3388.00
02/23/2004,10:42,1045.75,1046.25,1045.50,1046.25,735,436,1171.00
02/23/2004,10:43,1046.25,1046.75,1046.00,1046.50,995,437,1432.00
02/23/2004,10:44,1046.75,1046.75,1046.50,1046.75,385,33,418.00
02/23/2004,10:45,1046.50,1046.75,1046.25,1046.50,528,833,1361.00
02/23/2004,10:46,1046.50,1046.75,1046.00,1046.50,344,557,901.00
02/23/2004,10:47,1046.50,1046.75,1046.25,1046.50,230,49,279.00
02/23/2004,10:48,1046.25,1046.50,1046.00,1046.50,204,361,565.00
02/23/2004,10:49,1046.50,1046.75,1046.25,1046.75,451,151,602.00
02/23/2004,10:50,1046.75,1046.75,1046.00,1046.50,259,439,698.00
02/23/2004,10:51,1046.25,1046.50,1045.75,1046.00,219,742,961.00
02/23/2004,10:52,1045.75,1045.75,1045.25,1045.50,451,2117,2568.00
02/23/2004,10:53,1045.50,1046.00,1045.50,1046.00,1054,438,1492.00
02/23/2004,10:54,1046.00,1046.25,1045.50,1045.50,437,384,821.00
02/23/2004,10:55,1045.75,1046.00,1045.50,1045.75,250,292,542.00
02/23/2004,10:56,1045.75,1045.75,1044.75,1044.75,116,1085,1201.00
02/23/2004,10:57,1044.75,1045.00,1044.25,1044.50,1023,2385,3408.00
02/23/2004,10:58,1044.75,1045.00,1044.25,1044.75,1180,1681,2861.00
02/23/2004,10:59,1044.75,1045.25,1044.75,1045.00,1013,514,1527.00
02/23/2004,11:00,1045.00,1045.25,1044.50,1045.00,571,411,982.00
02/23/2004,11:01,1045.00,1045.00,1044.25,1044.50,538,1265,1803.00
02/23/2004,11:02,1044.50,1045.00,1044.00,1044.25,1147,2299,3446.00
02/23/2004,11:03,1044.25,1045.00,1044.25,1044.50,1244,1334,2578.00
02/23/2004,11:04,1044.50,1045.50,1044.50,1045.50,1849,668,2517.00
02/23/2004,11:05,1045.50,1045.50,1044.75,1045.25,1030,1347,2377.00
02/23/2004,11:06,1045.00,1045.25,1044.75,1045.00,205,361,566.00
02/23/2004,11:07,1045.00,1045.00,1043.75,1044.00,1417,3230,4647.00
02/23/2004,11:08,1044.00,1044.75,1043.75,1044.50,2291,959,3250.00
02/23/2004,11:09,1044.25,1044.75,1044.00,1044.75,719,1287,2006.00
02/23/2004,11:10,1044.75,1045.00,1044.25,1044.50,234,603,837.00
02/23/2004,11:11,1044.50,1044.50,1044.25,1044.50,406,435,841.00
02/23/2004,11:12,1044.50,1044.50,1042.50,1043.50,2644,6218,8862.00
02/23/2004,11:13,1043.75,1043.75,1043.00,1043.25,1566,1149,2715.00
02/23/2004,11:14,1043.50,1044.25,1043.25,1044.25,2504,414,2918.00
02/23/2004,11:15,1044.25,1044.75,1044.00,1044.75,1328,466,1794.00
02/23/2004,11:16,1044.50,1045.00,1044.50,1045.00,1176,276,1452.00
02/23/2004,11:17,1045.00,1045.00,1044.75,1044.75,389,73,462.00
02/23/2004,11:18,1045.00,1045.50,1044.75,1045.25,806,176,982.00
02/23/2004,11:19,1045.50,1045.50,1044.50,1044.75,309,616,925.00
02/23/2004,11:20,1044.75,1045.00,1044.75,1045.00,250,14,264.00
02/23/2004,11:21,1045.00,1045.00,1044.50,1044.75,254,234,488.00
02/23/2004,11:22,1044.75,1045.00,1044.75,1045.00,22,305,327.00
02/23/2004,11:23,1045.00,1045.25,1044.75,1045.25,630,97,727.00
02/23/2004,11:24,1045.25,1045.50,1045.00,1045.00,447,269,716.00
02/23/2004,11:25,1045.25,1045.25,1045.00,1045.25,443,21,464.00
02/23/2004,11:26,1045.25,1045.75,1045.00,1045.75,903,98,1001.00
02/23/2004,11:27,1045.50,1045.75,1045.25,1045.25,323,230,553.00
02/23/2004,11:28,1045.50,1046.00,1045.00,1045.75,504,398,902.00
02/23/2004,11:29,1045.75,1045.75,1045.75,1045.75,0,256,256.00
02/23/2004,11:30,1045.75,1046.00,1045.25,1045.50,224,546,770.00
02/23/2004,11:31,1045.50,1045.75,1045.00,1045.25,720,745,1465.00
02/23/2004,11:32,1045.50,1046.25,1045.50,1046.00,1219,377,1596.00
02/23/2004,11:33,1046.00,1046.00,1045.50,1045.50,154,207,361.00
02/23/2004,11:34,1045.50,1045.75,1045.50,1045.50,8,775,783.00
02/23/2004,11:35,1045.50,1046.00,1045.50,1045.75,209,221,430.00
02/23/2004,11:36,1045.75,1046.00,1045.50,1045.75,188,207,395.00
02/23/2004,11:37,1045.75,1046.00,1045.50,1045.75,91,120,211.00
02/23/2004,11:38,1045.50,1046.00,1045.50,1045.75,203,64,267.00
02/23/2004,11:39,1045.75,1046.00,1045.50,1045.75,133,28,161.00
02/23/2004,11:40,1045.75,1046.00,1045.75,1046.00,16,148,164.00
02/23/2004,11:41,1045.75,1046.00,1045.75,1045.75,12,20,32.00
02/23/2004,11:42,1045.75,1046.00,1045.75,1046.00,19,31,50.00
02/23/2004,11:43,1045.75,1046.00,1045.75,1046.00,3,49,52.00
02/23/2004,11:44,1046.00,1046.25,1045.50,1046.25,1021,309,1330.00
02/23/2004,11:45,1046.25,1046.50,1045.50,1045.75,1063,646,1709.00
02/23/2004,11:46,1045.75,1046.25,1045.50,1046.00,403,223,626.00
02/23/2004,11:47,1046.00,1046.25,1045.75,1045.75,64,599,663.00
02/23/2004,11:48,1046.00,1046.00,1045.00,1045.25,55,710,765.00
02/23/2004,11:49,1045.00,1045.50,1045.00,1045.50,309,327,636.00
02/23/2004,11:50,1045.25,1046.00,1045.25,1045.75,567,732,1299.00
02/23/2004,11:51,1045.75,1045.75,1045.50,1045.50,62,157,219.00
02/23/2004,11:52,1045.50,1045.75,1045.50,1045.75,86,21,107.00
02/23/2004,11:53,1045.75,1046.00,1045.75,1046.00,239,0,239.00
02/23/2004,11:54,1046.00,1046.00,1045.50,1045.75,301,291,592.00
02/23/2004,11:55,1045.75,1046.00,1045.50,1045.75,258,25,283.00
02/23/2004,11:56,1045.75,1046.00,1045.50,1045.75,8,390,398.00
02/23/2004,11:57,1045.50,1045.50,1045.00,1045.25,4,817,821.00
02/23/2004,11:58,1045.25,1045.25,1045.00,1045.00,809,28,837.00
02/23/2004,11:59,1045.25,1045.50,1045.00,1045.50,458,73,531.00
02/23/2004,12:00,1045.50,1045.75,1045.25,1045.50,395,4,399.00
02/23/2004,12:01,1045.50,1045.75,1045.50,1045.50,15,11,26.00
02/23/2004,12:02,1045.75,1045.75,1045.50,1045.75,35,26,61.00
02/23/2004,12:03,1045.75,1046.25,1045.50,1046.25,1431,266,1697.00
02/23/2004,12:04,1046.25,1046.50,1046.00,1046.25,373,564,937.00
02/23/2004,12:05,1046.25,1046.50,1046.00,1046.25,1253,722,1975.00
02/23/2004,12:06,1046.50,1046.75,1046.00,1046.75,1070,1096,2166.00
02/23/2004,12:07,1046.75,1047.00,1046.50,1046.50,1141,361,1502.00
02/23/2004,12:08,1046.75,1047.00,1046.50,1046.75,657,231,888.00
02/23/2004,12:09,1046.75,1047.75,1046.75,1047.00,2898,1004,3902.00
02/23/2004,12:10,1047.25,1047.50,1047.00,1047.50,796,539,1335.00
02/23/2004,12:11,1047.25,1047.50,1047.25,1047.50,54,153,207.00
02/23/2004,12:12,1047.25,1047.75,1047.00,1047.00,886,406,1292.00
02/23/2004,12:13,1047.25,1047.50,1047.00,1047.25,206,134,340.00
02/23/2004,12:14,1047.25,1047.50,1047.00,1047.00,236,147,383.00
02/23/2004,12:15,1047.00,1047.25,1047.00,1047.25,40,81,121.00
02/23/2004,12:16,1047.25,1047.25,1046.75,1046.75,12,464,476.00
02/23/2004,12:17,1046.75,1047.00,1046.50,1046.75,96,469,565.00
02/23/2004,12:18,1047.00,1047.00,1046.75,1047.00,35,32,67.00
02/23/2004,12:19,1047.00,1047.25,1046.75,1047.00,275,145,420.00
02/23/2004,12:20,1047.00,1047.00,1046.75,1046.75,108,26,134.00
02/23/2004,12:21,1046.75,1047.00,1046.75,1046.75,132,49,181.00
02/23/2004,12:22,1046.75,1047.25,1046.75,1047.00,301,184,485.00
02/23/2004,12:23,1047.00,1047.25,1046.75,1046.75,61,79,140.00
02/23/2004,12:24,1046.75,1047.00,1046.75,1046.75,4,390,394.00
02/23/2004,12:25,1046.75,1047.00,1046.50,1046.50,6,264,270.00
02/23/2004,12:26,1046.75,1046.75,1046.50,1046.75,27,214,241.00
02/23/2004,12:27,1046.75,1046.75,1046.25,1046.25,58,200,258.00
02/23/2004,12:28,1046.25,1046.25,1045.75,1045.75,122,1681,1803.00
02/23/2004,12:29,1046.00,1046.50,1045.75,1046.00,843,1265,2108.00
02/23/2004,12:30,1046.00,1046.25,1045.75,1046.00,244,332,576.00
02/23/2004,12:31,1046.00,1046.00,1045.25,1045.50,475,888,1363.00
02/23/2004,12:32,1045.50,1045.75,1045.50,1045.50,111,115,226.00
02/23/2004,12:33,1045.50,1045.75,1045.25,1045.25,35,257,292.00
02/23/2004,12:34,1045.25,1045.75,1045.25,1045.75,219,92,311.00
02/23/2004,12:35,1045.75,1046.00,1045.50,1046.00,389,73,462.00
02/23/2004,12:36,1045.75,1046.00,1045.75,1046.00,90,224,314.00
02/23/2004,12:37,1046.00,1046.00,1045.25,1045.50,49,372,421.00
02/23/2004,12:38,1045.50,1045.50,1045.00,1045.25,216,556,772.00
02/23/2004,12:39,1045.00,1045.50,1045.00,1045.25,241,356,597.00
02/23/2004,12:40,1045.25,1045.50,1045.00,1045.00,103,286,389.00
02/23/2004,12:41,1045.00,1045.50,1045.00,1045.25,125,25,150.00
02/23/2004,12:42,1045.25,1045.50,1045.00,1045.25,54,134,188.00
02/23/2004,12:43,1045.25,1045.25,1044.00,1044.00,375,2225,2600.00
02/23/2004,12:44,1044.00,1044.50,1043.50,1043.75,620,1979,2599.00
02/23/2004,12:45,1043.50,1044.50,1043.50,1044.50,940,246,1186.00
02/23/2004,12:46,1044.25,1044.50,1044.25,1044.50,128,200,328.00
02/23/2004,12:47,1044.25,1044.75,1044.25,1044.50,351,53,404.00
02/23/2004,12:48,1044.75,1045.00,1044.50,1044.75,1054,418,1472.00
02/23/2004,12:49,1044.75,1045.75,1044.75,1045.25,1314,909,2223.00
02/23/2004,12:50,1045.25,1045.25,1044.75,1044.75,119,375,494.00
02/23/2004,12:51,1045.00,1045.25,1044.75,1045.00,205,291,496.00
02/23/2004,12:52,1045.00,1045.50,1045.00,1045.25,195,33,228.00
02/23/2004,12:53,1045.50,1045.50,1045.00,1045.50,129,184,313.00
02/23/2004,12:54,1045.25,1045.50,1045.25,1045.50,39,95,134.00
02/23/2004,12:55,1045.50,1045.50,1045.25,1045.50,45,297,342.00
02/23/2004,12:56,1045.50,1046.50,1045.25,1046.25,1851,503,2354.00
02/23/2004,12:57,1046.00,1046.50,1045.75,1046.50,392,435,827.00
02/23/2004,12:58,1046.25,1046.50,1046.00,1046.25,126,210,336.00
02/23/2004,12:59,1046.25,1046.50,1045.75,1045.75,244,221,465.00
02/23/2004,13:00,1045.75,1046.00,1045.25,1045.50,148,448,596.00
02/23/2004,13:01,1045.25,1045.50,1045.25,1045.50,142,153,295.00
02/23/2004,13:02,1045.25,1045.25,1044.50,1044.50,65,1047,1112.00
02/23/2004,13:03,1044.50,1045.25,1044.50,1045.25,399,105,504.00
02/23/2004,13:04,1045.25,1045.25,1044.75,1045.00,95,177,272.00
02/23/2004,13:05,1045.25,1045.50,1045.00,1045.25,273,30,303.00
02/23/2004,13:06,1045.50,1045.50,1044.75,1044.75,63,873,936.00
02/23/2004,13:07,1044.75,1045.00,1044.00,1044.00,150,1409,1559.00
02/23/2004,13:08,1044.25,1044.25,1043.00,1043.25,685,2460,3145.00
02/23/2004,13:09,1043.25,1044.00,1043.00,1043.75,1850,1280,3130.00
02/23/2004,13:10,1043.75,1044.00,1043.00,1043.25,667,1043,1710.00
02/23/2004,13:11,1043.25,1043.75,1043.00,1043.25,746,824,1570.00
02/23/2004,13:12,1043.25,1044.25,1043.25,1043.50,1112,834,1946.00
02/23/2004,13:13,1043.50,1044.00,1043.25,1044.00,572,752,1324.00
02/23/2004,13:14,1044.00,1044.00,1042.75,1043.00,253,1410,1663.00
02/23/2004,13:15,1042.75,1043.25,1042.25,1043.00,2840,2461,5301.00
02/23/2004,13:16,1043.25,1043.50,1043.00,1043.50,846,423,1269.00
02/23/2004,13:17,1043.25,1043.75,1043.25,1043.25,607,127,734.00
02/23/2004,13:18,1043.50,1044.50,1043.25,1044.50,2096,209,2305.00
02/23/2004,13:19,1044.50,1044.50,1043.50,1043.75,935,1318,2253.00
02/23/2004,13:20,1043.75,1044.25,1043.50,1043.50,712,1659,2371.00
02/23/2004,13:21,1043.50,1044.00,1043.25,1043.75,486,176,662.00
02/23/2004,13:22,1044.00,1044.25,1043.75,1044.00,471,480,951.00
02/23/2004,13:23,1044.00,1044.00,1043.50,1043.75,232,407,639.00
02/23/2004,13:24,1043.75,1044.25,1043.75,1044.00,808,233,1041.00
02/23/2004,13:25,1044.00,1044.50,1044.00,1044.25,773,118,891.00
02/23/2004,13:26,1044.25,1044.75,1044.00,1044.00,760,1285,2045.00
02/23/2004,13:27,1044.00,1044.25,1043.75,1043.75,349,447,796.00
02/23/2004,13:28,1043.75,1044.25,1043.00,1044.25,1909,1039,2948.00
02/23/2004,13:29,1044.25,1044.25,1044.00,1044.25,381,513,894.00
02/23/2004,13:30,1044.00,1044.75,1043.75,1044.00,700,1023,1723.00
02/23/2004,13:31,1044.00,1044.00,1043.25,1043.75,488,1439,1927.00
02/23/2004,13:32,1043.75,1044.00,1043.75,1044.00,26,371,397.00
02/23/2004,13:33,1044.00,1044.00,1043.75,1043.75,10,655,665.00
02/23/2004,13:34,1043.75,1044.00,1043.75,1044.00,458,65,523.00
02/23/2004,13:35,1044.00,1044.50,1043.75,1044.25,298,46,344.00
02/23/2004,13:36,1044.25,1045.25,1044.25,1044.75,2418,1168,3586.00
02/23/2004,13:37,1044.75,1045.00,1044.50,1045.00,1168,647,1815.00
02/23/2004,13:38,1044.75,1045.00,1044.25,1044.25,40,934,974.00
02/23/2004,13:39,1044.25,1044.75,1044.25,1044.25,478,522,1000.00
02/23/2004,13:40,1044.25,1044.50,1044.25,1044.25,165,281,446.00
02/23/2004,13:41,1044.25,1045.00,1044.25,1044.75,352,298,650.00
02/23/2004,13:42,1044.75,1045.00,1044.50,1044.75,660,38,698.00
02/23/2004,13:43,1044.75,1044.75,1044.00,1044.00,316,591,907.00
02/23/2004,13:44,1044.25,1044.75,1044.00,1044.50,705,135,840.00
02/23/2004,13:45,1044.50,1044.50,1044.25,1044.25,569,81,650.00
02/23/2004,13:46,1044.50,1044.50,1043.75,1044.00,126,1142,1268.00
02/23/2004,13:47,1044.00,1045.50,1044.00,1045.50,3208,444,3652.00
02/23/2004,13:48,1045.75,1045.75,1045.00,1045.25,1276,807,2083.00
02/23/2004,13:49,1045.00,1045.25,1044.50,1044.75,66,1178,1244.00
02/23/2004,13:50,1044.50,1045.00,1044.00,1044.75,1373,1287,2660.00
02/23/2004,13:51,1045.00,1045.00,1044.50,1044.50,596,721,1317.00
02/23/2004,13:52,1044.75,1044.75,1043.75,1044.00,395,1019,1414.00
02/23/2004,13:53,1044.00,1044.75,1044.00,1044.25,646,227,873.00
02/23/2004,13:54,1044.00,1044.50,1044.00,1044.25,225,154,379.00
02/23/2004,13:55,1044.25,1044.50,1043.25,1043.50,2246,2253,4499.00
02/23/2004,13:56,1043.50,1043.75,1043.25,1043.75,1353,960,2313.00
02/23/2004,13:57,1043.75,1044.00,1043.50,1043.75,792,876,1668.00
02/23/2004,13:58,1043.75,1044.00,1043.50,1043.75,656,711,1367.00
02/23/2004,13:59,1043.75,1044.00,1043.50,1043.50,117,371,488.00
02/23/2004,14:00,1043.75,1044.00,1043.25,1043.75,641,1156,1797.00
02/23/2004,14:01,1043.75,1044.50,1043.75,1044.25,1328,407,1735.00
02/23/2004,14:02,1044.50,1044.75,1044.25,1044.75,847,116,963.00
02/23/2004,14:03,1044.75,1045.00,1044.25,1044.50,639,911,1550.00
02/23/2004,14:04,1044.50,1045.00,1044.25,1044.75,219,440,659.00
02/23/2004,14:05,1044.75,1045.00,1044.50,1044.75,271,344,615.00
02/23/2004,14:06,1044.75,1045.25,1044.50,1045.25,1108,572,1680.00
02/23/2004,14:07,1045.25,1046.25,1045.25,1046.25,4226,239,4465.00
02/23/2004,14:08,1046.25,1046.75,1046.00,1046.00,1491,902,2393.00
02/23/2004,14:09,1046.00,1046.25,1045.75,1046.00,557,459,1016.00
02/23/2004,14:10,1046.00,1046.25,1045.25,1045.50,336,917,1253.00
02/23/2004,14:11,1045.50,1045.75,1045.00,1045.25,988,1627,2615.00
02/23/2004,14:12,1045.25,1045.25,1045.00,1045.00,190,899,1089.00
02/23/2004,14:13,1045.00,1046.00,1044.75,1046.00,2285,284,2569.00
02/23/2004,14:14,1046.00,1046.00,1045.50,1045.75,395,713,1108.00
02/23/2004,14:15,1045.50,1045.75,1045.00,1045.25,902,1024,1926.00
02/23/2004,14:16,1045.25,1045.50,1044.75,1045.00,264,739,1003.00
02/23/2004,14:17,1045.00,1045.25,1044.50,1045.00,380,1290,1670.00
02/23/2004,14:18,1044.75,1045.50,1044.75,1045.25,752,140,892.00
02/23/2004,14:19,1045.25,1045.25,1044.75,1045.00,398,877,1275.00
02/23/2004,14:20,1044.75,1045.50,1044.75,1045.50,275,19,294.00
02/23/2004,14:21,1045.25,1045.25,1044.75,1045.00,4,445,449.00
02/23/2004,14:22,1045.00,1046.00,1045.00,1046.00,1497,182,1679.00
02/23/2004,14:23,1046.00,1046.00,1045.50,1046.00,2087,562,2649.00
02/23/2004,14:24,1046.00,1046.50,1046.00,1046.25,1519,716,2235.00
02/23/2004,14:25,1046.25,1046.25,1045.00,1045.25,186,1625,1811.00
02/23/2004,14:26,1045.25,1045.25,1044.00,1044.00,1377,4494,5871.00
02/23/2004,14:27,1043.75,1044.50,1043.75,1044.00,2425,2349,4774.00
02/23/2004,14:28,1044.25,1044.75,1043.50,1044.25,1776,1907,3683.00
02/23/2004,14:29,1044.25,1044.75,1044.00,1044.25,2216,1010,3226.00
02/23/2004,14:30,1044.25,1045.75,1044.00,1045.75,3000,751,3751.00
02/23/2004,14:31,1045.75,1045.75,1045.00,1045.00,745,1504,2249.00
02/23/2004,14:32,1045.00,1045.25,1044.50,1044.50,737,1569,2306.00
02/23/2004,14:33,1044.50,1044.75,1044.50,1044.75,179,273,452.00
02/23/2004,14:34,1044.75,1045.00,1044.50,1044.75,328,477,805.00
02/23/2004,14:35,1044.75,1045.00,1044.50,1045.00,485,1016,1501.00
02/23/2004,14:36,1044.75,1044.75,1044.50,1044.75,5,234,239.00
02/23/2004,14:37,1044.50,1045.00,1044.50,1044.75,320,638,958.00
02/23/2004,14:38,1045.00,1045.50,1044.75,1045.25,1149,471,1620.00
02/23/2004,14:39,1045.25,1045.50,1044.75,1045.00,347,380,727.00
02/23/2004,14:40,1045.00,1045.25,1044.75,1045.25,374,485,859.00
02/23/2004,14:41,1045.25,1045.75,1045.00,1045.25,957,571,1528.00
02/23/2004,14:42,1045.25,1045.25,1045.00,1045.25,101,45,146.00
02/23/2004,14:43,1045.25,1045.50,1045.25,1045.25,512,140,652.00
02/23/2004,14:44,1045.25,1047.00,1045.25,1046.50,4098,1251,5349.00
02/23/2004,14:45,1046.75,1047.50,1046.50,1047.00,3096,779,3875.00
02/23/2004,14:46,1047.25,1047.50,1046.50,1046.50,753,1859,2612.00
02/23/2004,14:47,1046.50,1047.00,1046.50,1046.75,1074,509,1583.00
02/23/2004,14:48,1046.75,1047.00,1046.25,1046.50,520,777,1297.00
02/23/2004,14:49,1046.50,1047.00,1046.50,1046.75,352,436,788.00
02/23/2004,14:50,1047.00,1047.50,1047.00,1047.25,2376,185,2561.00
02/23/2004,14:51,1047.25,1047.25,1046.75,1047.00,782,425,1207.00
02/23/2004,14:52,1046.75,1047.00,1046.75,1047.00,584,33,617.00
02/23/2004,14:53,1047.00,1047.25,1046.75,1046.75,471,380,851.00
02/23/2004,14:54,1046.75,1047.00,1046.25,1046.25,261,1353,1614.00
02/23/2004,14:55,1046.25,1047.00,1046.25,1047.00,1631,135,1766.00
02/23/2004,14:56,1047.00,1047.00,1046.50,1046.50,189,795,984.00
02/23/2004,14:57,1046.50,1047.00,1046.50,1046.50,705,1179,1884.00
02/23/2004,14:58,1046.50,1046.50,1046.00,1046.25,285,958,1243.00
02/23/2004,14:59,1046.25,1046.25,1045.75,1046.00,1559,1743,3302.00
02/23/2004,15:00,1045.75,1046.50,1045.75,1046.25,2226,2420,4646.00
02/23/2004,15:01,1046.25,1046.25,1045.50,1045.50,1095,2884,3979.00
02/23/2004,15:02,1045.50,1045.75,1045.25,1045.50,985,1212,2197.00
02/23/2004,15:03,1045.75,1046.00,1045.50,1046.00,696,150,846.00
02/23/2004,15:04,1046.00,1046.25,1045.75,1046.25,1547,132,1679.00
02/23/2004,15:05,1046.25,1046.25,1045.75,1046.00,93,849,942.00
02/23/2004,15:06,1045.75,1046.50,1045.75,1046.50,1259,115,1374.00
02/23/2004,15:07,1046.25,1046.50,1046.25,1046.50,281,1759,2040.00
02/23/2004,15:08,1046.50,1046.75,1046.25,1046.50,949,443,1392.00
02/23/2004,15:09,1046.50,1046.50,1046.25,1046.50,459,62,521.00
02/23/2004,15:10,1046.25,1046.50,1046.00,1046.25,829,813,1642.00
02/23/2004,15:11,1046.25,1046.50,1046.00,1046.00,441,514,955.00
02/23/2004,15:12,1046.25,1046.50,1046.00,1046.25,580,267,847.00
02/23/2004,15:13,1046.25,1046.25,1046.00,1046.25,230,591,821.00
02/23/2004,15:14,1046.00,1046.50,1046.00,1046.25,659,1410,2069.00
02/23/2004,15:15,1046.25,1046.75,1046.00,1046.50,2760,1546,4306.00
02/23/2004,15:16,1046.75,1046.75,1046.50,1046.50,180,160,340.00
02/23/2004,15:31,1046.75,1046.75,1046.25,1046.75,94,157,251.00
02/23/2004,15:32,1046.75,1046.75,1046.50,1046.75,51,27,78.00
02/23/2004,15:33,1046.75,1047.00,1046.75,1046.75,63,102,165.00
02/23/2004,15:34,1046.75,1047.00,1046.75,1047.00,15,16,31.00
02/23/2004,15:35,1047.00,1047.00,1046.75,1046.75,3,58,61.00
02/23/2004,15:36,1046.75,1046.75,1046.75,1046.75,0,31,31.00
02/23/2004,15:37,1046.75,1046.75,1046.50,1046.75,5,27,32.00
02/23/2004,15:38,1046.75,1046.75,1046.50,1046.75,23,6,29.00
02/23/2004,15:39,1046.50,1046.50,1046.50,1046.50,0,3,3.00
02/23/2004,15:40,1046.50,1046.75,1046.50,1046.75,1,4,5.00
02/23/2004,15:41,1046.50,1046.75,1046.50,1046.50,1,8,9.00
02/23/2004,15:42,1046.50,1046.75,1046.50,1046.75,4,6,10.00
02/23/2004,15:43,1046.75,1046.75,1046.75,1046.75,1,0,1.00
02/23/2004,15:44,1046.50,1046.50,1046.50,1046.50,0,84,84.00
02/23/2004,15:45,1046.50,1046.75,1046.50,1046.75,1,3,4.00
02/23/2004,15:48,1046.50,1046.50,1046.50,1046.50,0,1,1.00
02/23/2004,15:50,1046.50,1046.50,1046.50,1046.50,0,25,25.00
02/23/2004,15:51,1046.50,1046.50,1046.50,1046.50,0,11,11.00
02/23/2004,15:52,1046.50,1046.50,1046.25,1046.25,0,27,27.00
02/23/2004,15:53,1046.50,1046.50,1046.50,1046.50,1,0,1.00
02/23/2004,15:54,1046.25,1046.50,1046.25,1046.50,10,6,16.00
02/23/2004,15:55,1046.25,1046.25,1046.25,1046.25,0,6,6.00
02/23/2004,15:56,1046.50,1046.50,1046.25,1046.25,2,5,7.00
02/23/2004,15:57,1046.25,1046.50,1046.25,1046.50,50,123,173.00
02/23/2004,15:59,1046.50,1046.75,1046.50,1046.75,150,0,150.00
02/23/2004,16:00,1046.50,1046.75,1046.50,1046.75,23,6,29.00
02/23/2004,17:01,1046.75,1046.75,1046.25,1046.25,10,59,69.00
02/23/2004,17:02,1046.25,1046.25,1046.25,1046.25,0,13,13.00
02/23/2004,17:03,1046.00,1046.50,1046.00,1046.50,9,51,60.00
02/23/2004,17:04,1046.25,1046.25,1046.25,1046.25,0,6,6.00
02/23/2004,17:05,1046.00,1046.00,1046.00,1046.00,0,42,42.00
02/23/2004,17:06,1046.00,1046.00,1045.75,1046.00,1,3,4.00
02/23/2004,17:08,1046.25,1046.25,1046.00,1046.00,1,5,6.00
02/23/2004,17:09,1046.25,1046.25,1046.00,1046.25,54,9,63.00
02/23/2004,17:10,1046.25,1046.25,1046.25,1046.25,2,0,2.00
02/23/2004,17:12,1046.25,1046.25,1046.25,1046.25,10,0,10.00
02/23/2004,17:13,1046.25,1046.25,1046.00,1046.00,1,1,2.00
02/23/2004,17:14,1046.25,1046.25,1046.25,1046.25,1,0,1.00
02/23/2004,17:16,1046.25,1046.25,1046.25,1046.25,5,0,5.00
02/23/2004,17:17,1046.25,1046.25,1046.25,1046.25,6,0,6.00
02/23/2004,17:18,1046.25,1046.25,1046.25,1046.25,1,0,1.00
02/23/2004,17:19,1046.00,1046.00,1046.00,1046.00,0,1,1.00
02/23/2004,17:21,1046.00,1046.25,1046.00,1046.00,3,51,54.00
02/23/2004,17:23,1046.00,1046.00,1046.00,1046.00,0,5,5.00
02/23/2004,17:24,1046.25,1046.25,1046.25,1046.25,3,0,3.00
02/23/2004,17:25,1046.25,1046.25,1046.25,1046.25,1,0,1.00
02/23/2004,17:27,1046.00,1046.00,1046.00,1046.00,0,5,5.00
02/23/2004,17:28,1046.00,1046.00,1046.00,1046.00,0,2,2.00
02/23/2004,17:29,1046.00,1046.25,1046.00,1046.25,1,2,3.00
02/23/2004,17:30,1046.25,1046.25,1046.25,1046.25,2,0,2.00
02/23/2004,17:31,1046.00,1046.25,1046.00,1046.25,2,1,3.00
02/23/2004,17:32,1046.25,1046.25,1046.25,1046.25,5,0,5.00
02/23/2004,17:33,1046.00,1046.00,1046.00,1046.00,0,1,1.00
02/23/2004,17:34,1046.00,1046.25,1046.00,1046.25,2,1,3.00
02/23/2004,17:35,1046.25,1046.25,1046.25,1046.25,6,0,6.00
02/23/2004,17:36,1046.25,1046.25,1046.25,1046.25,1,0,1.00
02/23/2004,17:37,1046.00,1046.00,1046.00,1046.00,0,1,1.00
02/23/2004,17:39,1046.00,1046.25,1046.00,1046.25,4,1,5.00
02/23/2004,17:41,1046.00,1046.00,1046.00,1046.00,0,1,1.00
02/23/2004,17:44,1046.00,1046.00,1046.00,1046.00,0,3,3.00
02/23/2004,17:46,1046.25,1046.25,1046.25,1046.25,1,0,1.00
02/23/2004,17:48,1046.00,1046.00,1046.00,1046.00,0,1,1.00
02/23/2004,17:49,1046.00,1046.00,1045.75,1046.00,2,31,33.00
02/23/2004,17:50,1046.00,1046.00,1046.00,1046.00,5,0,5.00
02/23/2004,17:51,1046.00,1046.00,1046.00,1046.00,7,0,7.00
02/23/2004,17:52,1046.00,1046.00,1046.00,1046.00,5,0,5.00
02/23/2004,17:56,1046.00,1046.00,1046.00,1046.00,1,0,1.00
02/23/2004,17:57,1046.00,1046.00,1046.00,1046.00,28,0,28.00
02/23/2004,17:58,1046.00,1046.00,1046.00,1046.00,3,0,3.00
02/23/2004,18:01,1046.00,1046.00,1046.00,1046.00,27,0,27.00
02/23/2004,18:04,1046.00,1046.00,1046.00,1046.00,11,0,11.00
02/23/2004,18:06,1046.00,1046.00,1046.00,1046.00,6,0,6.00
02/23/2004,18:07,1046.00,1046.00,1046.00,1046.00,10,0,10.00
02/23/2004,18:11,1046.00,1046.00,1046.00,1046.00,19,0,19.00
02/23/2004,18:13,1046.00,1046.00,1046.00,1046.00,1,0,1.00
02/23/2004,18:14,1046.00,1046.00,1046.00,1046.00,2,0,2.00
02/23/2004,18:15,1046.25,1046.25,1046.25,1046.25,40,0,40.00
02/23/2004,18:17,1046.25,1046.25,1046.25,1046.25,1,0,1.00
02/23/2004,18:18,1046.25,1046.25,1046.25,1046.25,13,0,13.00
02/23/2004,18:19,1046.25,1046.25,1046.25,1046.25,3,0,3.00
02/23/2004,18:21,1046.25,1046.25,1046.25,1046.25,1,0,1.00
02/23/2004,18:22,1046.25,1046.25,1046.25,1046.25,1,0,1.00
02/23/2004,18:24,1046.25,1046.50,1046.25,1046.50,30,0,30.00
02/23/2004,18:25,1046.25,1046.25,1046.25,1046.25,0,7,7.00
02/23/2004,18:29,1046.25,1046.25,1046.25,1046.25,0,1,1.00
02/23/2004,18:34,1046.00,1046.00,1046.00,1046.00,0,1,1.00
02/23/2004,18:35,1046.00,1046.25,1046.00,1046.25,1,3,4.00
02/23/2004,18:37,1046.25,1046.25,1046.00,1046.25,2,1,3.00
02/23/2004,18:38,1046.25,1046.25,1046.25,1046.25,4,0,4.00
02/23/2004,18:40,1046.25,1046.25,1046.25,1046.25,1,0,1.00
02/23/2004,18:41,1046.25,1046.25,1046.25,1046.25,5,0,5.00
02/23/2004,18:45,1046.25,1046.25,1046.25,1046.25,2,0,2.00
02/23/2004,18:46,1046.00,1046.00,1046.00,1046.00,0,3,3.00
02/23/2004,18:47,1046.00,1046.25,1046.00,1046.25,1,1,2.00
02/23/2004,18:48,1046.25,1046.25,1046.25,1046.25,2,0,2.00
02/23/2004,18:53,1046.25,1046.25,1046.25,1046.25,30,0,30.00
02/23/2004,18:54,1046.25,1046.25,1046.25,1046.25,57,0,57.00
02/23/2004,18:56,1046.25,1046.25,1046.25,1046.25,13,0,13.00
02/23/2004,18:57,1046.25,1046.25,1046.25,1046.25,3,0,3.00
02/23/2004,18:58,1046.25,1046.25,1046.25,1046.25,6,0,6.00
02/23/2004,18:59,1046.25,1046.25,1046.25,1046.25,8,0,8.00
02/23/2004,19:00,1046.25,1046.25,1046.25,1046.25,7,0,7.00
02/23/2004,19:01,1046.25,1046.25,1046.25,1046.25,1,0,1.00
02/23/2004,19:02,1046.25,1046.25,1046.00,1046.00,3,2,5.00
02/23/2004,19:03,1046.25,1046.50,1046.25,1046.50,4,0,4.00
02/23/2004,19:04,1046.25,1046.50,1046.25,1046.50,4,1,5.00
02/23/2004,19:06,1046.25,1046.25,1046.25,1046.25,0,1,1.00
02/23/2004,19:09,1046.25,1046.25,1046.25,1046.25,0,5,5.00
02/23/2004,19:12,1046.50,1046.50,1046.50,1046.50,1,0,1.00
02/23/2004,19:13,1046.25,1046.25,1046.25,1046.25,0,2,2.00
02/23/2004,19:16,1046.25,1046.25,1046.25,1046.25,0,19,19.00
02/23/2004,19:17,1046.00,1046.00,1046.00,1046.00,0,181,181.00
02/23/2004,19:19,1046.00,1046.00,1046.00,1046.00,0,46,46.00
02/23/2004,19:20,1046.00,1046.00,1045.75,1045.75,0,167,167.00
02/23/2004,19:21,1045.75,1046.00,1045.75,1046.00,10,2,12.00
02/23/2004,19:23,1046.00,1046.00,1045.75,1045.75,1,1,2.00
02/23/2004,19:29,1045.75,1045.75,1045.75,1045.75,0,4,4.00
02/23/2004,19:31,1046.00,1046.00,1045.75,1045.75,1,1,2.00
02/23/2004,19:35,1045.75,1045.75,1045.75,1045.75,0,1,1.00
02/23/2004,19:44,1046.00,1046.00,1046.00,1046.00,70,0,70.00
02/23/2004,19:45,1046.00,1046.00,1046.00,1046.00,12,0,12.00
02/23/2004,19:47,1045.75,1045.75,1045.75,1045.75,0,10,10.00
02/23/2004,19:49,1046.00,1046.00,1046.00,1046.00,2,0,2.00
02/23/2004,19:50,1046.00,1046.00,1046.00,1046.00,2,0,2.00
02/23/2004,19:51,1046.00,1046.00,1046.00,1046.00,4,0,4.00
02/23/2004,19:52,1046.00,1046.00,1046.00,1046.00,10,0,10.00
02/23/2004,19:53,1046.00,1046.00,1046.00,1046.00,1,0,1.00
02/23/2004,19:55,1046.00,1046.00,1046.00,1046.00,1,0,1.00
02/23/2004,19:57,1046.00,1046.00,1046.00,1046.00,1,0,1.00
02/23/2004,20:00,1046.00,1046.00,1046.00,1046.00,30,0,30.00
02/23/2004,20:02,1046.25,1046.25,1046.25,1046.25,1,0,1.00
02/23/2004,20:10,1046.00,1046.00,1046.00,1046.00,0,2,2.00
02/23/2004,20:14,1046.25,1046.25,1046.25,1046.25,1,0,1.00
02/23/2004,20:15,1046.00,1046.00,1046.00,1046.00,0,2,2.00
02/23/2004,20:17,1046.00,1046.00,1046.00,1046.00,0,1,1.00
02/23/2004,20:22,1046.00,1046.00,1046.00,1046.00,0,2,2.00
02/23/2004,20:26,1046.25,1046.25,1046.25,1046.25,2,0,2.00
02/23/2004,20:28,1046.00,1046.25,1046.00,1046.25,2,3,5.00
02/23/2004,20:29,1046.00,1046.00,1046.00,1046.00,0,4,4.00
02/23/2004,20:32,1046.25,1046.25,1046.25,1046.25,2,0,2.00
02/23/2004,20:33,1046.00,1046.00,1046.00,1046.00,0,2,2.00
02/23/2004,20:36,1046.00,1046.00,1046.00,1046.00,0,1,1.00
02/23/2004,20:37,1046.25,1046.25,1046.25,1046.25,1,0,1.00
02/23/2004,20:39,1046.00,1046.00,1046.00,1046.00,0,1,1.00
02/23/2004,20:41,1046.25,1046.25,1046.25,1046.25,2,0,2.00
02/23/2004,20:46,1046.25,1046.25,1046.25,1046.25,1,0,1.00
02/23/2004,20:47,1046.25,1046.25,1046.00,1046.00,2,2,4.00
02/23/2004,20:49,1046.25,1046.25,1046.25,1046.25,30,0,30.00
02/23/2004,20:50,1046.25,1046.50,1046.00,1046.25,8,1,9.00
02/23/2004,20:51,1046.50,1046.50,1046.50,1046.50,14,0,14.00
02/23/2004,20:52,1046.50,1046.50,1046.50,1046.50,6,0,6.00
02/23/2004,20:53,1046.50,1046.50,1046.50,1046.50,13,0,13.00
02/23/2004,20:54,1046.50,1046.50,1046.50,1046.50,10,0,10.00
02/23/2004,20:55,1046.50,1046.50,1046.50,1046.50,10,0,10.00
02/23/2004,20:56,1046.50,1046.75,1046.25,1046.75,33,1,34.00
02/23/2004,20:57,1046.50,1046.50,1046.50,1046.50,0,15,15.00
02/23/2004,20:58,1046.50,1046.50,1046.50,1046.50,0,1,1.00
02/23/2004,20:59,1046.75,1046.75,1046.75,1046.75,17,0,17.00
02/23/2004,21:00,1046.50,1046.75,1046.50,1046.75,37,4,41.00
02/23/2004,21:03,1046.75,1046.75,1046.50,1046.50,1,1,2.00
02/23/2004,21:04,1046.75,1046.75,1046.75,1046.75,2,0,2.00
02/23/2004,21:06,1046.75,1046.75,1046.75,1046.75,73,0,73.00
02/23/2004,21:07,1046.75,1046.75,1046.75,1046.75,51,0,51.00
02/23/2004,21:10,1047.00,1047.00,1046.75,1046.75,1,4,5.00
02/23/2004,21:11,1046.75,1046.75,1046.75,1046.75,0,7,7.00
02/23/2004,21:12,1046.75,1046.75,1046.75,1046.75,0,2,2.00
02/23/2004,21:14,1046.75,1046.75,1046.75,1046.75,0,14,14.00
02/23/2004,21:15,1047.00,1047.00,1047.00,1047.00,2,0,2.00
02/23/2004,21:17,1047.00,1047.00,1047.00,1047.00,4,0,4.00
02/23/2004,21:18,1047.00,1047.00,1047.00,1047.00,35,0,35.00
02/23/2004,21:19,1047.00,1047.00,1047.00,1047.00,5,0,5.00
02/23/2004,21:20,1047.00,1047.25,1047.00,1047.25,26,0,26.00
02/23/2004,21:23,1047.25,1047.25,1047.25,1047.25,5,0,5.00
02/23/2004,21:25,1047.00,1047.00,1046.75,1046.75,0,21,21.00
02/23/2004,21:26,1046.75,1046.75,1046.75,1046.75,0,11,11.00
02/23/2004,21:29,1046.75,1046.75,1046.75,1046.75,0,1,1.00
02/23/2004,21:35,1047.00,1047.00,1046.75,1046.75,1,12,13.00
02/23/2004,21:36,1047.00,1047.00,1047.00,1047.00,1,0,1.00
02/23/2004,21:37,1047.00,1047.00,1047.00,1047.00,6,0,6.00
02/23/2004,21:38,1047.00,1047.00,1047.00,1047.00,4,0,4.00
02/23/2004,21:39,1047.25,1047.25,1047.25,1047.25,2,0,2.00
02/23/2004,21:40,1047.00,1047.00,1046.75,1046.75,0,4,4.00
02/23/2004,21:42,1047.00,1047.00,1047.00,1047.00,5,0,5.00
02/23/2004,21:43,1047.00,1047.00,1047.00,1047.00,15,0,15.00
02/23/2004,21:44,1047.00,1047.00,1047.00,1047.00,1,0,1.00
02/23/2004,21:46,1047.00,1047.00,1047.00,1047.00,1,0,1.00
02/23/2004,21:48,1047.00,1047.00,1046.75,1047.00,3,1,4.00
02/23/2004,21:49,1047.00,1047.00,1047.00,1047.00,4,0,4.00
02/23/2004,21:53,1046.75,1046.75,1046.75,1046.75,0,31,31.00
02/23/2004,21:54,1046.75,1046.75,1046.75,1046.75,0,1,1.00
02/23/2004,21:55,1046.75,1046.75,1046.75,1046.75,0,1,1.00
02/23/2004,21:58,1046.50,1046.50,1046.50,1046.50,0,3,3.00
02/23/2004,22:02,1046.75,1046.75,1046.75,1046.75,7,0,7.00
02/23/2004,22:04,1047.00,1047.00,1047.00,1047.00,1,0,1.00
02/23/2004,22:09,1047.00,1047.00,1047.00,1047.00,10,0,10.00
02/23/2004,22:13,1047.00,1047.00,1046.50,1046.50,4,5,9.00
02/23/2004,22:16,1046.75,1046.75,1046.75,1046.75,2,0,2.00
02/23/2004,22:28,1047.00,1047.00,1047.00,1047.00,1,0,1.00
02/23/2004,22:29,1046.50,1046.50,1046.50,1046.50,0,1,1.00
02/23/2004,22:30,1046.50,1046.50,1046.50,1046.50,0,2,2.00
02/23/2004,22:32,1046.50,1046.50,1046.50,1046.50,0,1,1.00
02/23/2004,22:41,1046.75,1046.75,1046.75,1046.75,1,0,1.00
02/23/2004,22:47,1046.50,1046.50,1046.50,1046.50,0,3,3.00
02/23/2004,22:49,1046.75,1046.75,1046.50,1046.75,2,2,4.00
02/23/2004,22:50,1046.50,1046.50,1046.50,1046.50,0,1,1.00
02/23/2004,22:54,1046.75,1046.75,1046.75,1046.75,1,0,1.00
02/23/2004,22:56,1046.50,1046.50,1046.50,1046.50,0,3,3.00
02/23/2004,23:00,1046.75,1046.75,1046.75,1046.75,1,0,1.00
02/23/2004,23:09,1046.75,1046.75,1046.75,1046.75,12,0,12.00
02/23/2004,23:17,1046.75,1046.75,1046.75,1046.75,1,0,1.00
02/23/2004,23:31,1046.50,1046.50,1046.50,1046.50,0,1,1.00
02/23/2004,23:32,1046.50,1046.50,1046.50,1046.50,0,1,1.00
02/23/2004,23:35,1046.50,1046.50,1046.50,1046.50,0,2,2.00
02/23/2004,23:45,1046.50,1046.50,1046.50,1046.50,0,96,96.00
02/23/2004,23:46,1046.25,1046.25,1046.25,1046.25,0,41,41.00
02/23/2004,23:52,1046.25,1046.25,1046.25,1046.25,0,5,5.00
02/23/2004,23:53,1046.25,1046.25,1046.25,1046.25,0,5,5.00
02/23/2004,23:57,1046.50,1046.50,1046.50,1046.50,1,0,1.00
02/23/2004,23:59,1046.50,1046.50,1046.50,1046.50,1,0,1.00
02/24/2004,00:04,1046.50,1046.50,1046.50,1046.50,1,0,1.00
02/24/2004,00:06,1046.25,1046.25,1046.25,1046.25,0,29,29.00
02/24/2004,00:10,1046.00,1046.00,1046.00,1046.00,0,2,2.00
02/24/2004,00:14,1046.25,1046.25,1046.25,1046.25,14,0,14.00
02/24/2004,00:19,1046.00,1046.00,1046.00,1046.00,0,11,11.00
02/24/2004,00:20,1046.00,1046.25,1046.00,1046.00,5,60,65.00
02/24/2004,00:21,1046.00,1046.00,1046.00,1046.00,0,16,16.00
02/24/2004,00:23,1045.75,1046.00,1045.75,1046.00,2,4,6.00
02/24/2004,00:25,1045.75,1045.75,1045.75,1045.75,0,1,1.00
02/24/2004,00:28,1045.75,1045.75,1045.75,1045.75,0,2,2.00
02/24/2004,00:29,1045.75,1045.75,1045.75,1045.75,0,21,21.00
02/24/2004,00:31,1045.75,1045.75,1045.75,1045.75,0,10,10.00
02/24/2004,00:36,1045.75,1045.75,1045.75,1045.75,0,22,22.00
02/24/2004,00:37,1045.75,1045.75,1045.75,1045.75,0,7,7.00
02/24/2004,00:38,1045.75,1045.75,1045.75,1045.75,0,13,13.00
02/24/2004,00:41,1045.75,1045.75,1045.75,1045.75,0,2,2.00
02/24/2004,00:42,1046.00,1046.00,1046.00,1046.00,8,0,8.00
02/24/2004,00:46,1045.75,1045.75,1045.75,1045.75,0,16,16.00
02/24/2004,00:47,1045.75,1045.75,1045.75,1045.75,0,6,6.00
02/24/2004,00:49,1045.75,1045.75,1045.75,1045.75,0,2,2.00
02/24/2004,00:51,1045.75,1045.75,1045.75,1045.75,0,21,21.00
02/24/2004,00:52,1045.75,1045.75,1045.75,1045.75,0,2,2.00
02/24/2004,00:53,1046.00,1046.00,1046.00,1046.00,41,0,41.00
02/24/2004,00:56,1046.00,1046.00,1046.00,1046.00,9,0,9.00
02/24/2004,00:57,1046.00,1046.00,1046.00,1046.00,1,0,1.00
02/24/2004,00:58,1046.00,1046.00,1046.00,1046.00,6,0,6.00
02/24/2004,00:59,1046.00,1046.00,1046.00,1046.00,12,0,12.00
02/24/2004,01:00,1046.00,1046.00,1046.00,1046.00,20,0,20.00
02/24/2004,01:03,1046.00,1046.00,1046.00,1046.00,10,0,10.00
02/24/2004,01:04,1046.00,1046.00,1046.00,1046.00,4,0,4.00
02/24/2004,01:06,1046.00,1046.00,1046.00,1046.00,16,0,16.00
02/24/2004,01:07,1046.00,1046.25,1046.00,1046.25,60,0,60.00
02/24/2004,01:08,1046.00,1046.00,1045.75,1045.75,0,4,4.00
02/24/2004,01:09,1046.00,1046.00,1046.00,1046.00,4,0,4.00
02/24/2004,01:13,1046.00,1046.00,1046.00,1046.00,1,0,1.00
02/24/2004,01:20,1046.00,1046.00,1046.00,1046.00,1,0,1.00
02/24/2004,01:26,1045.75,1045.75,1045.75,1045.75,0,1,1.00
02/24/2004,01:27,1045.75,1045.75,1045.75,1045.75,0,1,1.00
02/24/2004,01:33,1045.75,1045.75,1045.75,1045.75,0,29,29.00
02/24/2004,01:34,1045.75,1045.75,1045.75,1045.75,0,1,1.00
02/24/2004,01:36,1045.75,1045.75,1045.75,1045.75,0,10,10.00
02/24/2004,01:37,1045.75,1045.75,1045.75,1045.75,0,1,1.00
02/24/2004,01:38,1045.75,1045.75,1045.75,1045.75,0,9,9.00
02/24/2004,01:39,1046.00,1046.00,1045.50,1045.50,1,2,3.00
02/24/2004,01:40,1045.75,1045.75,1045.75,1045.75,1,0,1.00
02/24/2004,01:41,1045.75,1045.75,1045.75,1045.75,15,0,15.00
02/24/2004,01:45,1045.75,1045.75,1045.75,1045.75,13,0,13.00
02/24/2004,01:47,1045.75,1045.75,1045.75,1045.75,2,0,2.00
02/24/2004,01:48,1046.00,1046.00,1045.75,1045.75,1,6,7.00
02/24/2004,01:51,1045.75,1045.75,1045.75,1045.75,0,15,15.00
02/24/2004,01:53,1046.00,1046.00,1046.00,1046.00,64,0,64.00
02/24/2004,01:55,1046.00,1046.00,1046.00,1046.00,2,0,2.00
02/24/2004,01:56,1045.75,1045.75,1045.75,1045.75,0,1,1.00
02/24/2004,02:00,1046.00,1046.00,1046.00,1046.00,1,0,1.00
02/24/2004,02:01,1045.75,1045.75,1045.50,1045.50,0,30,30.00
02/24/2004,02:02,1045.50,1045.75,1045.50,1045.75,9,1,10.00
02/24/2004,02:03,1045.75,1045.75,1045.50,1045.50,8,92,100.00
02/24/2004,02:04,1045.50,1045.75,1045.50,1045.75,56,29,85.00
02/24/2004,02:05,1045.75,1045.75,1045.75,1045.75,17,0,17.00
02/24/2004,02:06,1045.75,1045.75,1045.75,1045.75,6,0,6.00
02/24/2004,02:07,1045.75,1045.75,1045.75,1045.75,18,0,18.00
02/24/2004,02:08,1046.00,1046.00,1045.75,1046.00,27,1,28.00
02/24/2004,02:09,1045.75,1045.75,1045.75,1045.75,0,14,14.00
02/24/2004,02:10,1045.75,1045.75,1045.75,1045.75,0,7,7.00
02/24/2004,02:11,1046.00,1046.25,1046.00,1046.25,227,10,237.00
02/24/2004,02:12,1046.25,1046.25,1046.00,1046.25,18,101,119.00
02/24/2004,02:13,1046.00,1046.00,1046.00,1046.00,0,25,25.00
02/24/2004,02:14,1046.25,1046.25,1046.00,1046.00,100,11,111.00
02/24/2004,02:15,1046.00,1046.00,1045.75,1045.75,0,75,75.00
02/24/2004,02:16,1045.75,1045.75,1045.75,1045.75,0,47,47.00
02/24/2004,02:17,1045.75,1046.00,1045.75,1045.75,7,36,43.00
02/24/2004,02:18,1045.75,1045.75,1045.75,1045.75,0,11,11.00
02/24/2004,02:19,1045.75,1045.75,1045.75,1045.75,0,5,5.00
02/24/2004,02:20,1046.00,1046.00,1045.75,1045.75,5,15,20.00
02/24/2004,02:21,1045.75,1045.75,1045.75,1045.75,0,2,2.00
02/24/2004,02:23,1045.75,1045.75,1045.50,1045.50,0,17,17.00
02/24/2004,02:24,1045.50,1045.50,1045.50,1045.50,0,5,5.00
02/24/2004,02:25,1045.50,1045.75,1045.50,1045.75,15,2,17.00
02/24/2004,02:26,1045.75,1046.00,1045.75,1046.00,18,0,18.00
02/24/2004,02:27,1046.00,1046.00,1046.00,1046.00,15,0,15.00
02/24/2004,02:28,1046.00,1046.00,1046.00,1046.00,5,0,5.00
02/24/2004,02:29,1046.00,1046.00,1046.00,1046.00,11,0,11.00
02/24/2004,02:30,1046.00,1046.00,1046.00,1046.00,90,0,90.00
02/24/2004,02:31,1046.00,1046.00,1046.00,1046.00,68,0,68.00
02/24/2004,02:32,1045.75,1046.00,1045.50,1045.75,51,105,156.00
02/24/2004,02:33,1045.75,1046.00,1045.75,1046.00,391,50,441.00
02/24/2004,02:34,1045.75,1045.75,1045.75,1045.75,0,1,1.00
02/24/2004,02:35,1045.75,1046.00,1045.75,1046.00,30,4,34.00
02/24/2004,02:36,1046.00,1046.00,1046.00,1046.00,18,0,18.00
02/24/2004,02:37,1046.00,1046.25,1046.00,1046.00,40,2,42.00
02/24/2004,02:38,1046.25,1046.25,1046.25,1046.25,64,0,64.00
02/24/2004,02:39,1046.50,1046.50,1046.25,1046.25,41,25,66.00
02/24/2004,02:40,1046.50,1046.50,1046.50,1046.50,2,0,2.00
02/24/2004,02:41,1046.50,1046.50,1046.50,1046.50,62,0,62.00
02/24/2004,02:43,1046.50,1046.50,1046.50,1046.50,10,0,10.00
02/24/2004,02:44,1046.50,1046.50,1046.50,1046.50,48,0,48.00
02/24/2004,02:45,1046.50,1046.50,1046.25,1046.50,16,192,208.00
02/24/2004,02:46,1046.50,1046.50,1046.50,1046.50,22,0,22.00
02/24/2004,02:47,1046.75,1046.75,1046.75,1046.75,10,0,10.00
02/24/2004,02:48,1046.75,1046.75,1046.75,1046.75,5,0,5.00
02/24/2004,02:49,1046.75,1046.75,1046.75,1046.75,1,0,1.00
02/24/2004,02:50,1046.75,1046.75,1046.75,1046.75,19,0,19.00
02/24/2004,02:51,1046.75,1046.75,1046.75,1046.75,3,0,3.00
02/24/2004,02:52,1046.75,1047.00,1046.75,1047.00,130,0,130.00
02/24/2004,02:53,1047.00,1047.00,1047.00,1047.00,24,0,24.00
02/24/2004,02:54,1047.00,1047.00,1047.00,1047.00,46,0,46.00
02/24/2004,02:55,1047.00,1047.00,1046.75,1046.75,10,15,25.00
02/24/2004,02:56,1047.00,1047.00,1047.00,1047.00,16,0,16.00
02/24/2004,02:57,1047.00,1047.00,1047.00,1047.00,30,0,30.00
02/24/2004,02:58,1047.00,1047.00,1047.00,1047.00,1,0,1.00
02/24/2004,02:59,1047.00,1047.00,1047.00,1047.00,1,0,1.00
02/24/2004,03:01,1047.00,1047.25,1046.75,1046.75,38,70,108.00
02/24/2004,03:02,1046.75,1047.00,1046.75,1047.00,6,21,27.00
02/24/2004,03:03,1046.75,1047.00,1046.75,1047.00,29,18,47.00
02/24/2004,03:04,1047.00,1047.00,1047.00,1047.00,27,0,27.00
02/24/2004,03:05,1047.00,1047.50,1047.00,1047.50,96,0,96.00
02/24/2004,03:06,1047.25,1047.25,1047.00,1047.00,0,54,54.00
02/24/2004,03:07,1047.25,1047.25,1047.25,1047.25,8,0,8.00
02/24/2004,03:08,1047.00,1047.00,1047.00,1047.00,0,25,25.00
02/24/2004,03:09,1047.00,1047.25,1047.00,1047.25,2,1,3.00
02/24/2004,03:11,1047.25,1047.25,1047.00,1047.00,24,17,41.00
02/24/2004,03:12,1047.00,1047.00,1046.75,1046.75,0,4,4.00
02/24/2004,03:13,1047.00,1047.00,1046.75,1047.00,43,5,48.00
02/24/2004,03:14,1047.00,1047.00,1047.00,1047.00,10,0,10.00
02/24/2004,03:15,1046.75,1046.75,1046.50,1046.50,0,39,39.00
02/24/2004,03:16,1046.75,1046.75,1046.75,1046.75,16,0,16.00
02/24/2004,03:17,1046.75,1046.75,1046.75,1046.75,10,0,10.00
02/24/2004,03:18,1046.75,1046.75,1046.50,1046.50,9,10,19.00
02/24/2004,03:19,1046.75,1046.75,1046.75,1046.75,2,0,2.00
02/24/2004,03:20,1046.75,1046.75,1046.50,1046.50,11,68,79.00
02/24/2004,03:22,1046.75,1046.75,1046.50,1046.50,15,24,39.00
02/24/2004,03:24,1046.50,1046.50,1046.50,1046.50,0,34,34.00
02/24/2004,03:26,1046.50,1046.50,1046.50,1046.50,0,17,17.00
02/24/2004,03:29,1046.50,1046.50,1046.50,1046.50,0,9,9.00
02/24/2004,03:30,1046.75,1046.75,1046.50,1046.50,51,5,56.00
02/24/2004,03:31,1046.75,1046.75,1046.75,1046.75,63,0,63.00
02/24/2004,03:32,1046.75,1046.75,1046.75,1046.75,3,0,3.00
02/24/2004,03:33,1046.75,1046.75,1046.75,1046.75,1,0,1.00
02/24/2004,03:35,1046.75,1046.75,1046.75,1046.75,3,0,3.00
02/24/2004,03:36,1046.50,1046.50,1046.50,1046.50,0,2,2.00
02/24/2004,03:37,1046.50,1046.50,1046.00,1046.00,0,163,163.00
02/24/2004,03:38,1046.00,1046.25,1046.00,1046.00,30,26,56.00
02/24/2004,03:39,1046.25,1046.25,1046.00,1046.00,58,7,65.00
02/24/2004,03:40,1046.25,1046.25,1046.25,1046.25,24,0,24.00
02/24/2004,03:41,1046.25,1046.25,1046.25,1046.25,29,0,29.00
02/24/2004,03:42,1046.25,1046.25,1046.00,1046.00,11,27,38.00
02/24/2004,03:43,1046.00,1046.00,1045.75,1045.75,0,171,171.00
02/24/2004,03:44,1045.75,1045.75,1045.75,1045.75,0,20,20.00
02/24/2004,03:45,1045.75,1045.75,1045.50,1045.75,6,103,109.00
02/24/2004,03:46,1045.50,1045.50,1045.50,1045.50,0,25,25.00
02/24/2004,03:47,1045.50,1045.50,1045.25,1045.25,0,329,329.00
02/24/2004,03:48,1045.25,1045.25,1045.25,1045.25,0,127,127.00
02/24/2004,03:49,1045.25,1045.25,1045.00,1045.00,0,51,51.00
02/24/2004,03:50,1045.25,1045.25,1045.00,1045.25,32,10,42.00
02/24/2004,03:51,1045.25,1045.25,1045.25,1045.25,5,0,5.00
02/24/2004,03:52,1045.25,1045.25,1045.25,1045.25,49,0,49.00
02/24/2004,03:54,1045.00,1045.25,1045.00,1045.25,26,2,28.00
02/24/2004,03:55,1045.25,1045.25,1045.25,1045.25,43,0,43.00
02/24/2004,03:58,1045.50,1045.50,1045.25,1045.25,3,9,12.00
02/24/2004,03:59,1045.25,1045.25,1045.25,1045.25,0,42,42.00
02/24/2004,04:00,1045.25,1045.25,1044.75,1045.00,31,102,133.00
02/24/2004,04:01,1045.00,1045.00,1044.75,1044.75,59,12,71.00
02/24/2004,04:02,1044.75,1045.00,1044.50,1044.50,144,146,290.00
02/24/2004,04:03,1044.50,1044.75,1044.25,1044.50,21,234,255.00
02/24/2004,04:04,1044.50,1044.50,1044.25,1044.25,10,69,79.00
02/24/2004,04:05,1044.25,1044.25,1044.00,1044.25,90,79,169.00
02/24/2004,04:06,1044.25,1044.50,1044.00,1044.25,111,57,168.00
02/24/2004,04:07,1044.50,1044.50,1044.50,1044.50,19,0,19.00
02/24/2004,04:08,1044.50,1044.50,1044.50,1044.50,44,0,44.00
02/24/2004,04:09,1044.50,1044.50,1044.50,1044.50,1,0,1.00
02/24/2004,04:10,1044.50,1044.50,1044.50,1044.50,32,0,32.00
02/24/2004,04:11,1044.50,1044.50,1044.50,1044.50,21,0,21.00
02/24/2004,04:12,1044.50,1044.75,1044.50,1044.50,5,2,7.00
02/24/2004,04:15,1044.75,1044.75,1044.75,1044.75,45,0,45.00
02/24/2004,04:17,1044.75,1045.00,1044.75,1045.00,9,0,9.00
02/24/2004,04:18,1044.75,1045.00,1044.75,1045.00,18,46,64.00
02/24/2004,04:19,1044.75,1044.75,1044.50,1044.50,0,128,128.00
02/24/2004,04:20,1044.50,1044.50,1044.50,1044.50,0,137,137.00
02/24/2004,04:21,1044.50,1044.50,1044.50,1044.50,0,54,54.00
02/24/2004,04:22,1044.50,1044.75,1044.50,1044.75,2,84,86.00
02/24/2004,04:23,1044.50,1044.50,1044.50,1044.50,0,1,1.00
02/24/2004,04:25,1044.50,1044.50,1044.50,1044.50,0,2,2.00
02/24/2004,04:27,1044.75,1044.75,1044.75,1044.75,23,0,23.00
02/24/2004,04:28,1044.75,1044.75,1044.75,1044.75,13,0,13.00
02/24/2004,04:29,1044.75,1044.75,1044.75,1044.75,10,0,10.00
02/24/2004,04:30,1044.75,1044.75,1044.50,1044.75,23,26,49.00
02/24/2004,04:31,1044.75,1044.75,1044.50,1044.75,73,16,89.00
02/24/2004,04:32,1044.50,1044.50,1044.50,1044.50,0,20,20.00
02/24/2004,04:33,1044.50,1044.75,1044.50,1044.75,71,20,91.00
02/24/2004,04:34,1044.75,1044.75,1044.75,1044.75,36,0,36.00
02/24/2004,04:35,1044.75,1044.75,1044.50,1044.75,62,14,76.00
02/24/2004,04:37,1045.00,1045.00,1045.00,1045.00,37,0,37.00
02/24/2004,04:39,1045.00,1045.00,1045.00,1045.00,18,0,18.00
02/24/2004,04:40,1045.25,1045.25,1045.25,1045.25,33,0,33.00
02/24/2004,04:41,1045.00,1045.00,1045.00,1045.00,0,25,25.00
02/24/2004,04:42,1045.00,1045.00,1044.75,1045.00,9,14,23.00
02/24/2004,04:43,1045.00,1045.00,1045.00,1045.00,7,0,7.00
02/24/2004,04:45,1045.00,1045.25,1045.00,1045.25,26,0,26.00
02/24/2004,04:46,1045.25,1045.25,1045.25,1045.25,2,0,2.00
02/24/2004,04:47,1045.25,1045.25,1045.25,1045.25,10,0,10.00
02/24/2004,04:48,1045.00,1045.00,1045.00,1045.00,0,15,15.00
02/24/2004,04:49,1045.00,1045.00,1045.00,1045.00,0,2,2.00
02/24/2004,04:50,1044.75,1044.75,1044.75,1044.75,0,6,6.00
02/24/2004,04:52,1044.75,1044.75,1044.75,1044.75,0,17,17.00
02/24/2004,04:53,1044.75,1045.00,1044.75,1045.00,2,2,4.00
02/24/2004,04:54,1045.00,1045.00,1044.75,1044.75,2,3,5.00
02/24/2004,04:55,1044.75,1044.75,1044.75,1044.75,0,6,6.00
02/24/2004,04:57,1044.75,1044.75,1044.75,1044.75,0,11,11.00
02/24/2004,05:01,1044.50,1044.50,1044.50,1044.50,0,81,81.00
02/24/2004,05:02,1044.50,1044.50,1044.25,1044.50,4,42,46.00
02/24/2004,05:03,1044.50,1044.50,1044.50,1044.50,8,0,8.00
02/24/2004,05:04,1044.50,1044.50,1044.50,1044.50,6,0,6.00
02/24/2004,05:05,1044.50,1044.50,1044.50,1044.50,31,0,31.00
02/24/2004,05:06,1044.50,1044.50,1044.50,1044.50,2,0,2.00
02/24/2004,05:07,1044.50,1044.50,1044.50,1044.50,20,0,20.00
02/24/2004,05:08,1044.50,1044.75,1044.50,1044.75,54,0,54.00
02/24/2004,05:09,1044.75,1044.75,1044.75,1044.75,31,0,31.00
02/24/2004,05:10,1045.00,1045.00,1044.75,1044.75,2,2,4.00
02/24/2004,05:11,1044.75,1044.75,1044.75,1044.75,0,9,9.00
02/24/2004,05:13,1044.75,1044.75,1044.75,1044.75,0,56,56.00
02/24/2004,05:14,1044.75,1044.75,1044.75,1044.75,0,2,2.00
02/24/2004,05:15,1044.75,1044.75,1044.75,1044.75,0,2,2.00
02/24/2004,05:16,1044.75,1044.75,1044.75,1044.75,0,31,31.00
02/24/2004,05:19,1044.75,1044.75,1044.75,1044.75,0,2,2.00
02/24/2004,05:20,1044.50,1044.50,1044.50,1044.50,0,89,89.00
02/24/2004,05:21,1044.25,1044.50,1044.25,1044.50,6,116,122.00
02/24/2004,05:22,1044.50,1044.50,1044.50,1044.50,4,0,4.00
02/24/2004,05:23,1044.50,1044.50,1044.50,1044.50,6,0,6.00
02/24/2004,05:24,1044.50,1044.50,1044.50,1044.50,4,0,4.00
02/24/2004,05:25,1044.50,1044.50,1044.00,1044.25,31,63,94.00
02/24/2004,05:26,1044.25,1044.50,1044.00,1044.50,78,5,83.00
02/24/2004,05:27,1044.25,1044.25,1044.25,1044.25,0,2,2.00
02/24/2004,05:28,1044.50,1044.50,1044.25,1044.50,21,9,30.00
02/24/2004,05:29,1044.75,1044.75,1044.75,1044.75,13,0,13.00
02/24/2004,05:30,1045.00,1045.00,1045.00,1045.00,23,0,23.00
02/24/2004,05:31,1045.00,1045.25,1045.00,1045.00,8,27,35.00
02/24/2004,05:32,1045.25,1045.25,1045.00,1045.00,1,3,4.00
02/24/2004,05:33,1045.00,1045.00,1045.00,1045.00,0,11,11.00
02/24/2004,05:34,1045.00,1045.00,1045.00,1045.00,0,34,34.00
02/24/2004,05:36,1045.00,1045.00,1045.00,1045.00,0,2,2.00
02/24/2004,05:37,1044.75,1044.75,1044.50,1044.50,0,36,36.00
02/24/2004,05:38,1044.75,1044.75,1044.75,1044.75,12,0,12.00
02/24/2004,05:39,1044.75,1044.75,1044.75,1044.75,7,0,7.00
02/24/2004,05:40,1044.50,1044.75,1044.50,1044.75,1,2,3.00
02/24/2004,05:41,1044.75,1044.75,1044.75,1044.75,7,0,7.00
02/24/2004,05:42,1044.75,1045.00,1044.75,1045.00,169,2,171.00
02/24/2004,05:43,1045.00,1045.00,1044.75,1045.00,130,8,138.00
02/24/2004,05:44,1045.00,1045.00,1045.00,1045.00,38,0,38.00
02/24/2004,05:45,1045.00,1045.00,1045.00,1045.00,6,0,6.00
02/24/2004,05:46,1045.00,1045.00,1045.00,1045.00,76,0,76.00
02/24/2004,05:47,1045.00,1045.00,1045.00,1045.00,13,0,13.00
02/24/2004,05:48,1045.00,1045.00,1045.00,1045.00,12,0,12.00
02/24/2004,05:49,1045.25,1045.25,1045.25,1045.25,50,0,50.00
02/24/2004,05:50,1045.25,1045.25,1045.25,1045.25,89,0,89.00
02/24/2004,05:51,1045.25,1045.25,1045.25,1045.25,7,0,7.00
02/24/2004,05:52,1045.25,1045.25,1045.25,1045.25,36,0,36.00
02/24/2004,05:53,1045.50,1045.50,1045.25,1045.25,22,15,37.00
02/24/2004,05:54,1045.25,1045.50,1045.25,1045.50,1,6,7.00
02/24/2004,05:55,1045.25,1045.25,1045.25,1045.25,0,5,5.00
02/24/2004,05:57,1045.25,1045.25,1045.25,1045.25,0,42,42.00
02/24/2004,05:58,1045.25,1045.25,1045.25,1045.25,0,11,11.00
02/24/2004,05:59,1045.25,1045.25,1045.00,1045.25,10,13,23.00
02/24/2004,06:00,1045.25,1045.25,1045.25,1045.25,2,0,2.00
02/24/2004,06:01,1045.00,1045.00,1045.00,1045.00,0,40,40.00
02/24/2004,06:02,1045.00,1045.00,1045.00,1045.00,0,15,15.00
02/24/2004,06:03,1045.00,1045.25,1045.00,1045.25,1,12,13.00
02/24/2004,06:04,1045.00,1045.00,1045.00,1045.00,0,17,17.00
02/24/2004,06:05,1045.00,1045.00,1045.00,1045.00,0,8,8.00
02/24/2004,06:06,1045.00,1045.00,1044.75,1045.00,4,40,44.00
02/24/2004,06:07,1044.75,1044.75,1044.75,1044.75,0,2,2.00
02/24/2004,06:08,1044.75,1045.00,1044.75,1045.00,17,5,22.00
02/24/2004,06:09,1045.00,1045.00,1045.00,1045.00,3,0,3.00
02/24/2004,06:11,1045.25,1045.25,1045.25,1045.25,1,0,1.00
02/24/2004,06:12,1045.00,1045.00,1045.00,1045.00,0,17,17.00
02/24/2004,06:13,1045.25,1045.25,1045.00,1045.00,13,16,29.00
02/24/2004,06:15,1045.00,1045.00,1045.00,1045.00,0,30,30.00
02/24/2004,06:17,1044.75,1044.75,1044.75,1044.75,0,3,3.00
02/24/2004,06:18,1044.75,1045.00,1044.75,1045.00,7,1,8.00
02/24/2004,06:19,1045.00,1045.00,1045.00,1045.00,19,0,19.00
02/24/2004,06:20,1045.00,1045.00,1045.00,1045.00,2,0,2.00
02/24/2004,06:21,1045.00,1045.00,1045.00,1045.00,37,0,37.00
02/24/2004,06:22,1045.00,1045.00,1045.00,1045.00,11,0,11.00
02/24/2004,06:23,1045.25,1045.25,1045.25,1045.25,104,0,104.00
02/24/2004,06:24,1045.25,1045.25,1045.00,1045.00,12,11,23.00
02/24/2004,06:25,1044.75,1045.00,1044.75,1045.00,21,1,22.00
02/24/2004,06:26,1045.00,1045.00,1045.00,1045.00,18,0,18.00
02/24/2004,06:27,1045.00,1045.25,1044.75,1045.25,4,2,6.00
02/24/2004,06:28,1045.00,1045.00,1044.75,1044.75,0,52,52.00
02/24/2004,06:29,1044.75,1045.00,1044.75,1045.00,1,1,2.00
02/24/2004,06:30,1045.00,1045.00,1045.00,1045.00,15,0,15.00
02/24/2004,06:31,1044.75,1045.00,1044.75,1045.00,10,21,31.00
02/24/2004,06:32,1044.75,1044.75,1044.75,1044.75,0,76,76.00
02/24/2004,06:33,1044.75,1044.75,1044.50,1044.50,0,5,5.00
02/24/2004,06:34,1045.00,1045.00,1044.75,1045.00,13,15,28.00
02/24/2004,06:35,1045.00,1045.00,1045.00,1045.00,1,0,1.00
02/24/2004,06:36,1044.75,1044.75,1044.75,1044.75,0,1,1.00
02/24/2004,06:37,1044.75,1045.00,1044.75,1044.75,1,7,8.00
02/24/2004,06:38,1044.75,1044.75,1044.75,1044.75,0,9,9.00
02/24/2004,06:39,1044.75,1044.75,1044.75,1044.75,0,20,20.00
02/24/2004,06:40,1045.00,1045.00,1045.00,1045.00,1,0,1.00
02/24/2004,06:41,1044.75,1044.75,1044.75,1044.75,0,2,2.00
02/24/2004,06:42,1045.00,1045.00,1045.00,1045.00,172,0,172.00
02/24/2004,06:43,1044.75,1045.00,1044.75,1044.75,1,23,24.00
02/24/2004,06:44,1044.75,1044.75,1044.50,1044.75,1,42,43.00
02/24/2004,06:45,1044.75,1044.75,1044.75,1044.75,8,0,8.00
02/24/2004,06:47,1044.75,1044.75,1044.50,1044.75,17,4,21.00
02/24/2004,06:49,1044.75,1044.75,1044.75,1044.75,1,0,1.00
02/24/2004,06:50,1044.75,1045.00,1044.75,1044.75,115,62,177.00
02/24/2004,06:51,1045.00,1045.00,1045.00,1045.00,31,0,31.00
02/24/2004,06:52,1045.00,1045.00,1045.00,1045.00,1,0,1.00
02/24/2004,06:53,1044.75,1045.00,1044.75,1045.00,1,29,30.00
02/24/2004,06:54,1044.75,1045.00,1044.75,1045.00,26,2,28.00
02/24/2004,06:55,1045.00,1045.00,1045.00,1045.00,12,0,12.00
02/24/2004,06:56,1045.00,1045.00,1045.00,1045.00,15,0,15.00
02/24/2004,06:57,1045.00,1045.25,1045.00,1045.25,170,0,170.00
02/24/2004,06:58,1045.25,1045.25,1045.25,1045.25,18,0,18.00
02/24/2004,06:59,1045.25,1045.25,1045.00,1045.00,1,15,16.00
02/24/2004,07:00,1045.00,1045.00,1044.75,1044.75,0,7,7.00
02/24/2004,07:01,1045.00,1045.00,1045.00,1045.00,11,0,11.00
02/24/2004,07:03,1044.75,1044.75,1044.75,1044.75,0,48,48.00
02/24/2004,07:04,1044.75,1044.75,1044.50,1044.50,0,61,61.00
02/24/2004,07:05,1044.50,1044.50,1044.50,1044.50,0,28,28.00
02/24/2004,07:06,1044.50,1044.75,1044.25,1044.25,6,133,139.00
02/24/2004,07:07,1044.25,1044.25,1044.00,1044.25,182,126,308.00
02/24/2004,07:08,1044.25,1044.25,1044.00,1044.25,86,51,137.00
02/24/2004,07:09,1044.25,1044.25,1043.75,1043.75,33,224,257.00
02/24/2004,07:10,1043.75,1044.00,1043.50,1043.50,2,83,85.00
02/24/2004,07:11,1043.50,1043.75,1043.25,1043.50,81,291,372.00
02/24/2004,07:12,1043.50,1043.50,1043.00,1043.25,327,370,697.00
02/24/2004,07:13,1043.25,1043.50,1043.25,1043.50,7,26,33.00
02/24/2004,07:14,1043.25,1043.75,1043.25,1043.75,133,5,138.00
02/24/2004,07:15,1043.75,1043.75,1043.50,1043.75,249,22,271.00
02/24/2004,07:16,1043.75,1044.00,1043.50,1043.50,22,92,114.00
02/24/2004,07:17,1043.50,1043.75,1043.50,1043.50,2,123,125.00
02/24/2004,07:18,1043.50,1043.75,1043.50,1043.75,2,66,68.00
02/24/2004,07:19,1043.50,1043.50,1043.25,1043.25,59,86,145.00
02/24/2004,07:20,1043.25,1043.75,1043.25,1043.50,79,31,110.00
02/24/2004,07:21,1043.50,1043.50,1043.25,1043.25,29,89,118.00
02/24/2004,07:22,1043.25,1043.25,1043.00,1043.00,0,152,152.00
02/24/2004,07:23,1043.00,1043.25,1042.75,1043.00,72,321,393.00
02/24/2004,07:24,1043.00,1043.25,1042.75,1043.00,6,180,186.00
02/24/2004,07:25,1042.75,1043.00,1042.50,1043.00,45,115,160.00
02/24/2004,07:26,1042.75,1043.00,1042.50,1043.00,317,86,403.00
02/24/2004,07:27,1042.75,1043.00,1042.75,1042.75,97,78,175.00
02/24/2004,07:28,1042.75,1043.25,1042.75,1043.00,163,98,261.00
02/24/2004,07:29,1043.25,1043.25,1042.75,1043.00,142,205,347.00
02/24/2004,07:30,1043.00,1043.00,1042.50,1042.75,94,202,296.00
02/24/2004,07:31,1042.75,1042.75,1042.50,1042.50,67,29,96.00
02/24/2004,07:32,1042.50,1042.75,1042.25,1042.25,175,164,339.00
02/24/2004,07:33,1042.25,1042.25,1041.75,1041.75,297,671,968.00
02/24/2004,07:34,1042.00,1042.00,1041.50,1041.50,304,153,457.00
02/24/2004,07:35,1041.50,1041.75,1041.25,1041.50,201,198,399.00
02/24/2004,07:36,1041.50,1042.00,1041.50,1042.00,177,10,187.00
02/24/2004,07:37,1042.00,1042.25,1041.75,1042.25,157,159,316.00
02/24/2004,07:38,1042.25,1042.50,1042.25,1042.25,425,14,439.00
02/24/2004,07:39,1042.50,1042.50,1042.25,1042.25,18,4,22.00
02/24/2004,07:40,1042.50,1042.50,1042.50,1042.50,193,0,193.00
02/24/2004,07:41,1042.25,1042.50,1042.00,1042.00,12,245,257.00
02/24/2004,07:42,1042.00,1042.25,1042.00,1042.25,17,22,39.00
02/24/2004,07:43,1042.25,1042.50,1042.25,1042.50,82,83,165.00
02/24/2004,07:44,1042.50,1042.50,1042.50,1042.50,267,0,267.00
02/24/2004,07:45,1042.25,1042.25,1042.25,1042.25,0,191,191.00
02/24/2004,07:46,1042.25,1042.50,1042.00,1042.25,114,73,187.00
02/24/2004,07:47,1042.25,1042.25,1042.00,1042.25,169,334,503.00
02/24/2004,07:48,1042.00,1042.25,1042.00,1042.25,28,54,82.00
02/24/2004,07:49,1042.25,1042.50,1042.25,1042.25,86,78,164.00
02/24/2004,07:50,1042.00,1042.50,1042.00,1042.50,47,6,53.00
02/24/2004,07:51,1042.25,1042.25,1042.00,1042.25,80,46,126.00
02/24/2004,07:52,1042.25,1042.25,1042.00,1042.25,25,11,36.00
02/24/2004,07:53,1042.25,1042.25,1042.00,1042.25,54,2,56.00
02/24/2004,07:54,1042.00,1042.25,1041.75,1042.00,23,190,213.00
02/24/2004,07:55,1042.00,1042.25,1041.75,1041.75,177,11,188.00
02/24/2004,07:56,1042.00,1042.25,1042.00,1042.25,108,15,123.00
02/24/2004,07:57,1042.25,1042.50,1042.25,1042.25,92,163,255.00
02/24/2004,07:58,1042.00,1042.25,1042.00,1042.25,123,3,126.00
02/24/2004,07:59,1042.25,1042.25,1042.25,1042.25,23,0,23.00
02/24/2004,08:00,1042.25,1042.50,1042.25,1042.25,2,1,3.00
02/24/2004,08:01,1042.25,1042.50,1042.25,1042.50,99,3,102.00
02/24/2004,08:02,1042.25,1042.75,1042.25,1042.50,55,10,65.00
02/24/2004,08:03,1042.50,1042.75,1042.50,1042.75,1,9,10.00
02/24/2004,08:04,1042.75,1042.75,1042.50,1042.75,148,55,203.00
02/24/2004,08:05,1042.75,1042.75,1042.50,1042.75,29,1,30.00
02/24/2004,08:06,1042.75,1043.00,1042.50,1042.75,246,8,254.00
02/24/2004,08:07,1043.00,1043.00,1042.75,1043.00,9,21,30.00
02/24/2004,08:08,1043.00,1043.00,1042.75,1043.00,8,16,24.00
02/24/2004,08:09,1042.75,1043.00,1042.75,1042.75,1,43,44.00
02/24/2004,08:10,1043.00,1043.00,1042.75,1042.75,2,2,4.00
02/24/2004,08:11,1042.75,1043.00,1042.75,1042.75,63,14,77.00
02/24/2004,08:12,1043.00,1043.00,1042.75,1042.75,5,63,68.00
02/24/2004,08:13,1042.75,1043.00,1042.75,1043.00,149,1,150.00
02/24/2004,08:14,1043.00,1043.00,1043.00,1043.00,11,0,11.00
02/24/2004,08:15,1043.00,1043.00,1042.75,1042.75,4,65,69.00
02/24/2004,08:16,1042.75,1042.75,1042.50,1042.75,129,169,298.00
02/24/2004,08:17,1042.75,1043.00,1042.75,1043.00,41,18,59.00
02/24/2004,08:18,1042.75,1043.00,1042.75,1043.00,34,45,79.00
02/24/2004,08:19,1043.00,1043.25,1043.00,1043.00,83,34,117.00
02/24/2004,08:20,1043.00,1043.00,1042.75,1043.00,13,51,64.00
02/24/2004,08:21,1042.75,1043.00,1042.75,1043.00,3,30,33.00
02/24/2004,08:22,1043.00,1043.25,1042.75,1043.25,64,7,71.00
02/24/2004,08:23,1043.25,1043.25,1043.00,1043.00,9,9,18.00
02/24/2004,08:24,1043.25,1043.25,1043.00,1043.00,77,143,220.00
02/24/2004,08:25,1043.00,1043.00,1042.75,1042.75,0,24,24.00
02/24/2004,08:26,1043.00,1043.00,1043.00,1043.00,11,0,11.00
02/24/2004,08:27,1043.00,1043.25,1042.75,1042.75,226,107,333.00
02/24/2004,08:28,1043.00,1043.00,1042.50,1042.75,117,215,332.00
02/24/2004,08:29,1042.75,1042.75,1042.50,1042.75,203,2,205.00
02/24/2004,08:30,1042.75,1043.50,1042.50,1043.25,942,127,1069.00
02/24/2004,08:31,1043.50,1043.75,1043.00,1043.50,1895,3388,5283.00
02/24/2004,08:32,1043.50,1044.50,1043.25,1044.25,2501,1821,4322.00
02/24/2004,08:33,1044.25,1044.25,1043.75,1043.75,1331,2753,4084.00
02/24/2004,08:34,1043.75,1044.25,1043.25,1043.50,1647,1443,3090.00
02/24/2004,08:35,1043.50,1043.75,1043.25,1043.50,273,1448,1721.00
02/24/2004,08:36,1043.50,1043.50,1043.00,1043.25,395,1605,2000.00
02/24/2004,08:37,1043.25,1043.50,1043.00,1043.25,2109,1969,4078.00
02/24/2004,08:38,1043.25,1043.50,1042.75,1043.50,2603,2636,5239.00
02/24/2004,08:39,1043.25,1043.50,1043.25,1043.25,576,2063,2639.00
02/24/2004,08:40,1043.25,1043.50,1043.00,1043.50,550,1462,2012.00
02/24/2004,08:41,1043.50,1044.25,1043.25,1044.25,1278,346,1624.00
02/24/2004,08:42,1044.00,1044.25,1043.50,1044.00,548,1410,1958.00
02/24/2004,08:43,1044.00,1044.00,1043.25,1043.50,802,1059,1861.00
02/24/2004,08:44,1043.25,1043.50,1042.75,1043.25,1258,1819,3077.00
02/24/2004,08:45,1043.00,1043.00,1042.50,1042.50,1179,1153,2332.00
02/24/2004,08:46,1042.75,1042.75,1042.50,1042.50,157,1998,2155.00
02/24/2004,08:47,1042.50,1042.75,1042.25,1042.50,246,981,1227.00
02/24/2004,08:48,1042.25,1043.25,1042.25,1043.00,2541,243,2784.00
02/24/2004,08:49,1043.25,1043.25,1042.50,1042.75,668,1064,1732.00
02/24/2004,08:50,1042.75,1043.75,1042.50,1043.75,3353,676,4029.00
02/24/2004,08:51,1043.75,1044.00,1043.25,1043.75,1038,648,1686.00
02/24/2004,08:52,1043.75,1044.00,1043.50,1043.75,719,631,1350.00
02/24/2004,08:53,1043.50,1044.50,1043.50,1044.25,1760,1215,2975.00
02/24/2004,08:54,1044.25,1044.50,1043.75,1043.75,1728,1159,2887.00
02/24/2004,08:55,1044.00,1044.50,1043.75,1044.00,652,549,1201.00
02/24/2004,08:56,1044.25,1044.50,1044.00,1044.25,1000,1484,2484.00
02/24/2004,08:57,1044.25,1044.25,1043.25,1043.75,403,1696,2099.00
02/24/2004,08:58,1043.75,1043.75,1043.00,1043.25,1236,1298,2534.00
02/24/2004,08:59,1043.25,1043.75,1043.25,1043.75,1368,255,1623.00
02/24/2004,09:00,1043.75,1044.25,1043.50,1043.50,958,451,1409.00
02/24/2004,09:01,1043.50,1044.25,1041.50,1042.00,1771,4598,6369.00
02/24/2004,09:02,1042.00,1042.75,1040.50,1041.50,4160,8607,12767.00
02/24/2004,09:03,1041.50,1042.00,1041.50,1041.50,1559,1525,3084.00
02/24/2004,09:04,1041.75,1042.50,1041.50,1042.25,3211,1033,4244.00
02/24/2004,09:05,1042.25,1044.00,1042.00,1043.75,5556,1846,7402.00
02/24/2004,09:06,1043.75,1043.75,1043.25,1043.50,1985,1265,3250.00
02/24/2004,09:07,1043.50,1043.75,1043.00,1043.00,1023,1095,2118.00
02/24/2004,09:08,1043.00,1043.25,1042.25,1042.75,1339,2638,3977.00
02/24/2004,09:09,1042.75,1043.00,1042.25,1042.50,647,914,1561.00
02/24/2004,09:10,1042.50,1042.75,1041.25,1041.25,1974,3413,5387.00
02/24/2004,09:11,1041.25,1041.75,1040.75,1041.25,2056,3155,5211.00
02/24/2004,09:12,1041.25,1042.25,1041.00,1042.00,2676,522,3198.00
02/24/2004,09:13,1042.25,1042.25,1041.75,1042.00,840,263,1103.00
02/24/2004,09:14,1042.00,1042.25,1041.50,1042.00,889,831,1720.00
02/24/2004,09:15,1042.25,1043.25,1042.00,1043.25,4578,747,5325.00
02/24/2004,09:16,1043.25,1044.25,1043.00,1043.75,3910,957,4867.00
02/24/2004,09:17,1043.75,1044.25,1043.50,1044.00,1779,1951,3730.00
02/24/2004,09:18,1043.75,1044.00,1043.50,1043.50,497,1641,2138.00
02/24/2004,09:19,1043.50,1044.00,1043.50,1044.00,2169,524,2693.00
02/24/2004,09:20,1044.00,1044.25,1043.50,1044.00,857,1775,2632.00
02/24/2004,09:21,1044.00,1044.25,1043.50,1044.00,915,264,1179.00
02/24/2004,09:22,1044.25,1045.00,1044.00,1044.75,4894,1247,6141.00
02/24/2004,09:23,1044.75,1045.50,1044.75,1045.00,2507,3575,6082.00
02/24/2004,09:24,1045.00,1045.75,1045.00,1045.50,4004,1867,5871.00
02/24/2004,09:25,1045.25,1045.50,1044.75,1045.00,1227,1630,2857.00
02/24/2004,09:26,1045.25,1045.25,1044.50,1044.50,130,1979,2109.00
02/24/2004,09:27,1044.50,1045.50,1044.50,1045.25,2145,1472,3617.00
02/24/2004,09:28,1045.25,1045.75,1045.25,1045.50,1382,1018,2400.00
02/24/2004,09:29,1045.50,1045.75,1045.25,1045.25,1368,1976,3344.00
02/24/2004,09:30,1045.25,1046.25,1045.00,1045.75,3113,2599,5712.00
02/24/2004,09:31,1045.50,1047.00,1045.50,1046.75,4804,1719,6523.00
02/24/2004,09:32,1047.00,1048.50,1046.75,1048.25,9614,3360,12974.00
02/24/2004,09:33,1048.25,1049.50,1048.25,1049.50,4254,3159,7413.00
02/24/2004,09:34,1049.25,1050.25,1048.75,1050.25,4860,2750,7610.00
02/24/2004,09:35,1050.00,1050.25,1049.25,1049.75,2402,3560,5962.00
02/24/2004,09:36,1049.50,1050.00,1049.00,1049.25,2017,4186,6203.00
02/24/2004,09:37,1049.25,1049.50,1049.00,1049.25,1176,1421,2597.00
02/24/2004,09:38,1049.25,1049.50,1049.00,1049.25,1519,779,2298.00
02/24/2004,09:39,1049.00,1049.25,1048.75,1048.75,1130,987,2117.00
02/24/2004,09:40,1049.00,1049.25,1048.75,1049.25,481,657,1138.00
02/24/2004,09:41,1049.25,1049.50,1048.75,1049.25,1423,679,2102.00
02/24/2004,09:42,1049.25,1049.75,1049.25,1049.50,3829,1091,4920.00
02/24/2004,09:43,1049.50,1049.50,1049.25,1049.50,823,446,1269.00
02/24/2004,09:44,1049.50,1049.75,1049.00,1049.50,1245,1542,2787.00
02/24/2004,09:45,1049.25,1049.50,1049.25,1049.25,664,300,964.00
02/24/2004,09:46,1049.25,1049.75,1049.25,1049.75,415,425,840.00
02/24/2004,09:47,1049.50,1050.50,1049.50,1050.00,5196,4642,9838.00
02/24/2004,09:48,1050.25,1050.25,1049.75,1049.75,1512,1142,2654.00
02/24/2004,09:49,1049.75,1050.25,1049.75,1050.00,781,1409,2190.00
02/24/2004,09:50,1050.00,1050.25,1049.75,1050.00,1191,165,1356.00
02/24/2004,09:51,1050.00,1050.25,1049.75,1049.75,28,927,955.00
02/24/2004,09:52,1050.00,1050.25,1049.75,1050.00,557,1044,1601.00
02/24/2004,09:53,1049.75,1050.00,1049.50,1049.75,1099,1948,3047.00
02/24/2004,09:54,1049.75,1049.75,1049.50,1049.50,16,832,848.00
02/24/2004,09:55,1049.50,1049.75,1049.25,1049.50,102,326,428.00
02/24/2004,09:56,1049.25,1049.75,1049.25,1049.25,613,707,1320.00
02/24/2004,09:57,1049.50,1049.50,1049.00,1049.25,626,1576,2202.00
02/24/2004,09:58,1049.25,1049.25,1049.00,1049.00,299,363,662.00
02/24/2004,09:59,1049.00,1049.25,1049.00,1049.00,97,819,916.00
02/24/2004,10:00,1049.00,1049.25,1048.75,1048.75,575,930,1505.00
02/24/2004,10:01,1048.75,1049.25,1048.75,1049.00,1406,859,2265.00
02/24/2004,10:02,1049.00,1049.25,1048.75,1048.75,462,739,1201.00
02/24/2004,10:03,1048.75,1049.25,1048.75,1049.00,1466,625,2091.00
02/24/2004,10:04,1049.00,1049.25,1048.75,1049.00,660,506,1166.00
02/24/2004,10:05,1049.00,1049.50,1048.75,1049.25,1445,1095,2540.00
02/24/2004,10:06,1049.50,1049.50,1048.75,1049.00,201,827,1028.00
02/24/2004,10:07,1049.25,1049.25,1048.75,1049.00,107,302,409.00
02/24/2004,10:08,1049.00,1049.50,1049.00,1049.25,698,394,1092.00
02/24/2004,10:09,1049.25,1049.50,1049.00,1049.25,116,227,343.00
02/24/2004,10:10,1049.25,1049.25,1049.00,1049.00,18,336,354.00
02/24/2004,10:11,1049.00,1049.00,1048.25,1048.50,1347,2501,3848.00
02/24/2004,10:12,1048.50,1049.00,1048.50,1048.50,1006,1489,2495.00
02/24/2004,10:13,1048.75,1048.75,1048.50,1048.75,269,245,514.00
02/24/2004,10:14,1048.75,1049.00,1048.25,1048.75,555,353,908.00
02/24/2004,10:15,1048.75,1049.00,1047.75,1048.00,979,2688,3667.00
02/24/2004,10:16,1048.00,1048.25,1047.50,1047.75,705,3844,4549.00
02/24/2004,10:17,1047.75,1048.25,1047.50,1047.75,1141,649,1790.00
02/24/2004,10:18,1047.75,1048.00,1047.75,1047.75,509,631,1140.00
02/24/2004,10:19,1047.75,1048.00,1047.50,1047.50,539,936,1475.00
02/24/2004,10:20,1047.25,1047.75,1047.25,1047.50,332,1615,1947.00
02/24/2004,10:21,1047.50,1047.50,1047.00,1047.25,570,662,1232.00
02/24/2004,10:22,1047.50,1047.75,1047.25,1047.75,662,179,841.00
02/24/2004,10:23,1047.75,1047.75,1047.25,1047.50,662,862,1524.00
02/24/2004,10:24,1047.50,1047.75,1047.50,1047.50,60,108,168.00
02/24/2004,10:25,1047.75,1047.75,1047.25,1047.50,194,194,388.00
02/24/2004,10:26,1047.50,1047.75,1047.50,1047.50,27,258,285.00
02/24/2004,10:27,1047.50,1047.50,1047.00,1047.25,506,879,1385.00
02/24/2004,10:28,1047.00,1047.25,1046.50,1047.00,721,1411,2132.00
02/24/2004,10:29,1046.75,1047.25,1046.75,1047.25,548,77,625.00
02/24/2004,10:30,1047.25,1047.50,1047.00,1047.50,346,81,427.00
02/24/2004,10:31,1047.50,1047.50,1047.00,1047.25,168,567,735.00
02/24/2004,10:32,1047.25,1047.25,1046.75,1047.25,627,650,1277.00
02/24/2004,10:33,1047.00,1047.25,1047.00,1047.00,121,339,460.00
02/24/2004,10:34,1047.25,1047.25,1047.00,1047.00,33,36,69.00
02/24/2004,10:35,1047.00,1047.50,1047.00,1047.25,312,284,596.00
02/24/2004,10:36,1047.25,1047.25,1046.50,1046.75,443,1990,2433.00
02/24/2004,10:37,1047.00,1047.25,1046.75,1047.25,1571,405,1976.00
02/24/2004,10:38,1047.00,1047.50,1046.75,1047.25,666,516,1182.00
02/24/2004,10:39,1047.00,1047.50,1047.00,1047.50,496,342,838.00
02/24/2004,10:40,1047.25,1047.50,1047.25,1047.50,122,28,150.00
02/24/2004,10:41,1047.50,1047.75,1047.25,1047.75,551,86,637.00
02/24/2004,10:42,1047.75,1048.00,1047.50,1047.50,680,754,1434.00
02/24/2004,10:43,1047.75,1047.75,1046.75,1046.75,702,2630,3332.00
02/24/2004,10:44,1046.75,1047.00,1045.75,1046.00,310,2938,3248.00
02/24/2004,10:45,1045.75,1046.25,1045.75,1046.00,541,1149,1690.00
02/24/2004,10:46,1046.00,1046.25,1045.50,1045.75,576,932,1508.00
02/24/2004,10:47,1046.00,1046.25,1045.75,1046.00,755,1438,2193.00
02/24/2004,10:48,1046.00,1046.00,1045.50,1046.00,465,1200,1665.00
02/24/2004,10:49,1046.00,1046.00,1045.75,1046.00,132,285,417.00
02/24/2004,10:50,1046.00,1046.00,1045.50,1046.00,278,414,692.00
02/24/2004,10:51,1046.00,1046.00,1045.75,1046.00,175,69,244.00
02/24/2004,10:52,1046.00,1046.50,1046.00,1046.25,1181,454,1635.00
02/24/2004,10:53,1046.25,1046.50,1046.00,1046.50,798,1032,1830.00
02/24/2004,10:54,1046.50,1046.50,1046.25,1046.50,105,67,172.00
02/24/2004,10:55,1046.25,1046.50,1046.25,1046.25,31,420,451.00
02/24/2004,10:56,1046.50,1046.50,1046.00,1046.00,80,662,742.00
02/24/2004,10:57,1046.00,1046.25,1045.75,1045.75,108,283,391.00
02/24/2004,10:58,1046.00,1046.25,1045.75,1046.25,328,12,340.00
02/24/2004,10:59,1046.25,1047.00,1046.00,1047.00,1726,200,1926.00
02/24/2004,11:00,1047.00,1047.00,1046.25,1046.50,1696,764,2460.00
02/24/2004,11:01,1046.50,1046.75,1046.00,1046.25,436,1132,1568.00
02/24/2004,11:02,1046.00,1046.75,1046.00,1046.50,684,1196,1880.00
02/24/2004,11:03,1046.75,1046.75,1046.25,1046.25,213,272,485.00
02/24/2004,11:04,1046.25,1046.50,1046.25,1046.50,66,118,184.00
02/24/2004,11:05,1046.25,1046.50,1046.00,1046.00,30,183,213.00
02/24/2004,11:06,1046.00,1046.25,1045.75,1046.00,88,746,834.00
02/24/2004,11:07,1046.00,1046.00,1045.00,1045.50,2296,3099,5395.00
02/24/2004,11:08,1045.50,1046.00,1045.25,1045.75,2250,421,2671.00
02/24/2004,11:09,1046.00,1046.25,1045.50,1045.75,917,1315,2232.00
02/24/2004,11:10,1045.75,1046.25,1045.75,1046.00,287,254,541.00
02/24/2004,11:11,1046.25,1046.25,1045.75,1046.00,155,133,288.00
02/24/2004,11:12,1046.00,1046.25,1045.75,1046.25,176,24,200.00
02/24/2004,11:13,1046.25,1046.25,1046.00,1046.00,167,41,208.00
02/24/2004,11:14,1046.00,1046.25,1046.00,1046.00,28,43,71.00
02/24/2004,11:15,1046.00,1046.25,1045.75,1046.00,41,121,162.00
02/24/2004,11:16,1046.25,1046.25,1045.75,1046.25,86,172,258.00
02/24/2004,11:17,1046.25,1046.75,1046.00,1046.75,555,79,634.00
02/24/2004,11:18,1046.75,1046.75,1046.50,1046.75,50,326,376.00
02/24/2004,11:19,1046.75,1047.00,1046.25,1046.50,481,275,756.00
02/24/2004,11:20,1046.50,1046.75,1046.25,1046.50,181,98,279.00
02/24/2004,11:21,1046.50,1046.50,1046.25,1046.50,37,32,69.00
02/24/2004,11:22,1046.50,1046.75,1046.25,1046.75,142,30,172.00
02/24/2004,11:23,1046.75,1046.75,1046.50,1046.75,79,88,167.00
02/24/2004,11:24,1046.75,1047.50,1046.75,1047.50,1574,168,1742.00
02/24/2004,11:25,1047.25,1048.00,1047.25,1048.00,1820,145,1965.00
02/24/2004,11:26,1047.75,1048.00,1047.75,1048.00,572,554,1126.00
02/24/2004,11:27,1048.00,1048.00,1047.50,1047.75,571,274,845.00
02/24/2004,11:28,1047.50,1047.75,1047.50,1047.75,110,114,224.00
02/24/2004,11:29,1047.50,1047.75,1047.50,1047.75,147,27,174.00
02/24/2004,11:30,1047.50,1047.75,1047.25,1047.25,11,379,390.00
02/24/2004,11:31,1047.25,1047.50,1047.00,1047.00,200,434,634.00
02/24/2004,11:32,1047.00,1047.25,1047.00,1047.00,174,132,306.00
02/24/2004,11:33,1047.25,1047.25,1047.00,1047.00,399,72,471.00
02/24/2004,11:34,1047.25,1047.25,1047.00,1047.25,107,128,235.00
02/24/2004,11:35,1047.00,1047.25,1047.00,1047.25,8,103,111.00
02/24/2004,11:36,1047.00,1047.25,1046.75,1047.00,11,200,211.00
02/24/2004,11:37,1047.00,1047.25,1046.75,1047.25,89,39,128.00
02/24/2004,11:38,1047.00,1047.25,1047.00,1047.00,56,13,69.00
02/24/2004,11:39,1047.25,1047.50,1047.00,1047.25,235,15,250.00
02/24/2004,11:40,1047.50,1047.50,1047.25,1047.25,94,63,157.00
02/24/2004,11:41,1047.25,1047.50,1047.00,1047.25,151,264,415.00
02/24/2004,11:42,1047.25,1047.25,1047.00,1047.25,194,7,201.00
02/24/2004,11:43,1047.25,1047.25,1047.00,1047.25,75,26,101.00
02/24/2004,11:44,1047.25,1047.50,1047.00,1047.25,130,108,238.00
02/24/2004,11:45,1047.00,1047.50,1047.00,1047.50,118,30,148.00
02/24/2004,11:46,1047.25,1047.50,1047.25,1047.50,13,114,127.00
02/24/2004,11:47,1047.25,1047.75,1047.25,1047.50,308,113,421.00
02/24/2004,11:48,1047.50,1047.75,1047.50,1047.50,227,43,270.00
02/24/2004,11:49,1047.50,1047.75,1047.25,1047.50,16,113,129.00
02/24/2004,11:50,1047.50,1047.75,1047.25,1047.50,70,51,121.00
02/24/2004,11:51,1047.50,1047.50,1047.00,1047.25,36,234,270.00
02/24/2004,11:52,1047.00,1047.25,1047.00,1047.25,262,52,314.00
02/24/2004,11:53,1047.50,1047.50,1047.25,1047.25,20,173,193.00
02/24/2004,11:54,1047.25,1047.50,1047.25,1047.25,17,157,174.00
02/24/2004,11:55,1047.50,1047.50,1047.00,1047.00,45,449,494.00
02/24/2004,11:56,1047.00,1047.25,1046.75,1047.00,190,266,456.00
02/24/2004,11:57,1047.00,1047.00,1046.75,1046.75,11,301,312.00
02/24/2004,11:58,1047.00,1047.00,1046.75,1046.75,22,411,433.00
02/24/2004,11:59,1046.75,1046.75,1046.50,1046.75,211,166,377.00
02/24/2004,12:00,1046.75,1047.00,1046.75,1046.75,24,64,88.00
02/24/2004,12:01,1046.75,1047.00,1046.50,1046.50,22,126,148.00
02/24/2004,12:02,1046.50,1046.75,1046.50,1046.50,22,94,116.00
02/24/2004,12:03,1046.50,1046.75,1046.50,1046.50,4,65,69.00
02/24/2004,12:04,1046.50,1046.75,1046.50,1046.50,484,32,516.00
02/24/2004,12:05,1046.50,1046.75,1046.50,1046.75,6,65,71.00
02/24/2004,12:06,1046.75,1046.75,1046.25,1046.50,194,361,555.00
02/24/2004,12:07,1046.25,1047.00,1046.25,1047.00,458,72,530.00
02/24/2004,12:08,1046.75,1047.25,1046.75,1047.25,452,340,792.00
02/24/2004,12:09,1047.25,1048.25,1047.25,1048.00,1678,171,1849.00
02/24/2004,12:10,1048.25,1048.25,1047.75,1048.00,349,357,706.00
02/24/2004,12:11,1048.00,1048.25,1047.75,1048.25,161,498,659.00
02/24/2004,12:12,1048.00,1048.25,1048.00,1048.00,13,130,143.00
02/24/2004,12:13,1048.25,1048.75,1048.00,1048.50,1440,127,1567.00
02/24/2004,12:14,1048.75,1049.00,1048.50,1048.75,1108,358,1466.00
02/24/2004,12:15,1048.50,1048.75,1048.50,1048.75,100,38,138.00
02/24/2004,12:16,1048.75,1049.00,1048.50,1049.00,471,274,745.00
02/24/2004,12:17,1049.00,1049.00,1048.25,1048.50,207,371,578.00
02/24/2004,12:18,1048.50,1049.00,1048.25,1048.75,775,998,1773.00
02/24/2004,12:19,1048.75,1049.00,1048.75,1049.00,92,0,92.00
02/24/2004,12:20,1048.75,1049.00,1048.75,1048.75,42,77,119.00
02/24/2004,12:21,1048.75,1049.25,1048.75,1048.75,637,430,1067.00
02/24/2004,12:22,1048.75,1048.75,1048.50,1048.50,4,302,306.00
02/24/2004,12:23,1048.50,1049.00,1048.50,1048.75,579,47,626.00
02/24/2004,12:24,1048.75,1049.00,1048.75,1049.00,382,62,444.00
02/24/2004,12:25,1049.00,1049.25,1048.50,1048.50,244,654,898.00
02/24/2004,12:26,1048.50,1048.75,1048.50,1048.50,41,85,126.00
02/24/2004,12:27,1048.50,1048.75,1048.50,1048.75,21,44,65.00
02/24/2004,12:28,1048.50,1048.75,1048.25,1048.25,82,401,483.00
02/24/2004,12:29,1048.25,1048.75,1048.00,1048.50,994,676,1670.00
02/24/2004,12:30,1048.50,1048.75,1048.25,1048.50,204,20,224.00
02/24/2004,12:31,1048.75,1048.75,1048.25,1048.25,40,473,513.00
02/24/2004,12:32,1048.25,1048.25,1048.00,1048.00,60,219,279.00
02/24/2004,12:33,1048.00,1048.25,1048.00,1048.00,19,317,336.00
02/24/2004,12:34,1048.00,1048.00,1047.75,1048.00,17,232,249.00
02/24/2004,12:35,1048.00,1048.25,1047.75,1048.25,540,58,598.00
02/24/2004,12:36,1048.25,1048.25,1047.50,1047.50,12,611,623.00
02/24/2004,12:37,1047.50,1047.75,1047.25,1047.50,399,336,735.00
02/24/2004,12:38,1047.50,1048.00,1047.25,1048.00,675,291,966.00
02/24/2004,12:39,1047.75,1048.00,1047.75,1047.75,2,248,250.00
02/24/2004,12:40,1047.75,1048.00,1047.50,1047.75,202,95,297.00
02/24/2004,12:41,1047.75,1048.00,1047.50,1047.75,149,380,529.00
02/24/2004,12:42,1048.00,1048.00,1047.75,1047.75,11,72,83.00
02/24/2004,12:43,1047.75,1047.75,1047.50,1047.75,113,292,405.00
02/24/2004,12:44,1047.75,1048.00,1047.75,1047.75,58,4,62.00
02/24/2004,12:45,1047.75,1047.75,1047.00,1047.75,929,1623,2552.00
02/24/2004,12:46,1047.50,1047.75,1047.25,1047.50,51,20,71.00
02/24/2004,12:47,1047.75,1048.50,1047.75,1048.00,1531,377,1908.00
02/24/2004,12:48,1048.00,1048.25,1047.75,1048.00,70,238,308.00
02/24/2004,12:49,1048.00,1048.00,1047.75,1048.00,494,1,495.00
02/24/2004,12:50,1048.00,1048.25,1047.75,1048.00,186,344,530.00
02/24/2004,12:51,1047.75,1048.00,1047.75,1047.75,30,70,100.00
02/24/2004,12:52,1048.00,1048.00,1047.50,1047.50,10,202,212.00
02/24/2004,12:53,1047.50,1048.25,1047.50,1048.25,598,212,810.00
02/24/2004,12:54,1048.25,1048.25,1047.25,1047.25,17,750,767.00
02/24/2004,12:55,1047.25,1047.25,1046.25,1046.25,1611,3562,5173.00
02/24/2004,12:56,1046.25,1046.50,1045.00,1045.00,725,2993,3718.00
02/24/2004,12:57,1045.00,1045.25,1044.75,1045.25,1037,1162,2199.00
02/24/2004,12:58,1045.25,1045.75,1045.00,1045.50,985,503,1488.00
02/24/2004,12:59,1045.50,1045.75,1045.25,1045.75,875,37,912.00
02/24/2004,13:00,1045.75,1045.75,1045.50,1045.75,344,23,367.00
02/24/2004,13:01,1045.75,1045.75,1044.00,1044.25,350,4586,4936.00
02/24/2004,13:02,1044.25,1044.50,1043.75,1044.25,2007,2037,4044.00
02/24/2004,13:03,1044.50,1044.50,1044.00,1044.25,324,1074,1398.00
02/24/2004,13:04,1044.50,1044.75,1044.25,1044.75,369,48,417.00
02/24/2004,13:05,1044.75,1045.00,1044.75,1044.75,959,327,1286.00
02/24/2004,13:06,1044.75,1045.25,1044.75,1045.00,693,340,1033.00
02/24/2004,13:07,1045.00,1045.25,1044.75,1044.75,423,212,635.00
02/24/2004,13:08,1045.00,1045.25,1044.50,1044.50,138,968,1106.00
02/24/2004,13:09,1044.50,1045.00,1044.50,1045.00,265,238,503.00
02/24/2004,13:10,1045.00,1045.00,1044.75,1045.00,156,46,202.00
02/24/2004,13:11,1044.75,1045.00,1043.75,1044.00,96,2246,2342.00
02/24/2004,13:12,1043.75,1044.75,1043.75,1044.50,1410,500,1910.00
02/24/2004,13:13,1044.50,1044.50,1044.00,1044.00,432,1121,1553.00
02/24/2004,13:14,1044.00,1044.25,1043.75,1044.00,1828,1744,3572.00
02/24/2004,13:15,1044.00,1044.00,1043.25,1043.25,390,1753,2143.00
02/24/2004,13:16,1043.25,1043.50,1042.50,1043.25,2139,4932,7071.00
02/24/2004,13:17,1043.25,1043.75,1042.75,1043.50,3324,770,4094.00
02/24/2004,13:18,1043.50,1043.75,1043.25,1043.75,784,384,1168.00
02/24/2004,13:19,1043.75,1044.25,1043.50,1044.00,1442,505,1947.00
02/24/2004,13:20,1044.00,1044.75,1043.75,1044.50,2494,1304,3798.00
02/24/2004,13:21,1044.50,1044.50,1044.00,1044.00,1080,781,1861.00
02/24/2004,13:22,1044.00,1044.25,1043.75,1043.75,70,1496,1566.00
02/24/2004,13:23,1043.75,1043.75,1043.50,1043.50,167,850,1017.00
02/24/2004,13:24,1043.75,1044.00,1043.25,1043.25,444,1052,1496.00
02/24/2004,13:25,1043.25,1043.75,1042.75,1042.75,1740,2532,4272.00
02/24/2004,13:26,1043.00,1043.00,1042.50,1042.50,665,2569,3234.00
02/24/2004,13:27,1042.75,1042.75,1041.50,1042.00,1242,5666,6908.00
02/24/2004,13:28,1042.00,1042.75,1042.00,1042.75,2306,1475,3781.00
02/24/2004,13:29,1042.75,1043.25,1042.50,1043.00,1350,115,1465.00
02/24/2004,13:30,1043.00,1043.25,1042.50,1042.50,504,859,1363.00
02/24/2004,13:31,1042.75,1042.75,1042.00,1042.00,293,665,958.00
02/24/2004,13:32,1042.25,1042.25,1041.75,1042.00,687,1550,2237.00
02/24/2004,13:33,1042.00,1042.50,1042.00,1042.50,758,146,904.00
02/24/2004,13:34,1042.50,1042.75,1042.25,1042.25,853,459,1312.00
02/24/2004,13:35,1042.25,1042.50,1041.75,1042.00,527,1071,1598.00
02/24/2004,13:36,1042.00,1042.50,1042.00,1042.50,560,584,1144.00
02/24/2004,13:37,1042.50,1042.50,1041.75,1042.00,454,994,1448.00
02/24/2004,13:38,1042.00,1042.00,1040.75,1040.75,1214,4989,6203.00
02/24/2004,13:39,1040.75,1040.75,1039.50,1040.25,4040,8588,12628.00
02/24/2004,13:40,1040.25,1041.00,1040.00,1040.75,1903,1047,2950.00
02/24/2004,13:41,1040.75,1041.25,1040.50,1041.00,1771,822,2593.00
02/24/2004,13:42,1041.00,1041.25,1040.75,1041.00,427,432,859.00
02/24/2004,13:43,1041.00,1041.25,1040.25,1040.75,1119,1831,2950.00
02/24/2004,13:44,1040.75,1041.00,1040.25,1040.75,688,1345,2033.00
02/24/2004,13:45,1040.75,1041.00,1040.50,1041.00,418,889,1307.00
02/24/2004,13:46,1040.75,1040.75,1040.25,1040.25,545,1010,1555.00
02/24/2004,13:47,1040.50,1041.25,1040.50,1041.25,1419,358,1777.00
02/24/2004,13:48,1041.25,1041.75,1041.00,1041.50,1929,1002,2931.00
02/24/2004,13:49,1041.50,1041.50,1041.00,1041.25,310,457,767.00
02/24/2004,13:50,1041.25,1041.75,1041.00,1041.75,1903,1244,3147.00
02/24/2004,13:51,1041.75,1041.75,1041.00,1041.25,163,1961,2124.00
02/24/2004,13:52,1041.00,1041.50,1041.00,1041.25,887,801,1688.00
02/24/2004,13:53,1041.25,1042.25,1041.25,1042.00,2122,518,2640.00
02/24/2004,13:54,1042.00,1042.00,1041.75,1041.75,297,474,771.00
02/24/2004,13:55,1042.00,1042.25,1041.75,1041.75,377,367,744.00
02/24/2004,13:56,1041.75,1042.00,1041.75,1041.75,178,305,483.00
02/24/2004,13:57,1041.75,1042.00,1041.25,1041.25,114,1017,1131.00
02/24/2004,13:58,1041.50,1041.75,1041.00,1041.75,931,769,1700.00
02/24/2004,13:59,1041.50,1041.75,1041.25,1041.50,55,183,238.00
02/24/2004,14:00,1041.25,1041.50,1041.00,1041.50,304,734,1038.00
02/24/2004,14:01,1041.25,1042.00,1041.00,1042.00,862,538,1400.00
02/24/2004,14:02,1042.00,1043.25,1041.75,1043.00,4712,1327,6039.00
02/24/2004,14:03,1042.75,1043.25,1042.50,1042.75,1338,1356,2694.00
02/24/2004,14:04,1042.50,1043.00,1042.50,1043.00,425,36,461.00
02/24/2004,14:05,1042.75,1043.00,1042.50,1042.50,184,936,1120.00
02/24/2004,14:06,1042.50,1043.00,1042.25,1042.50,805,555,1360.00
02/24/2004,14:07,1042.50,1042.50,1042.00,1042.00,523,715,1238.00
02/24/2004,14:08,1042.00,1042.25,1041.75,1042.25,705,944,1649.00
02/24/2004,14:09,1042.25,1042.50,1041.75,1041.75,101,793,894.00
02/24/2004,14:10,1042.00,1042.25,1041.50,1042.00,216,483,699.00
02/24/2004,14:11,1042.00,1042.75,1042.00,1042.50,1095,279,1374.00
02/24/2004,14:12,1042.25,1043.25,1042.25,1043.25,1662,588,2250.00
02/24/2004,14:13,1043.25,1043.75,1043.00,1043.50,2109,455,2564.00
02/24/2004,14:14,1043.75,1044.00,1043.00,1043.00,1163,1266,2429.00
02/24/2004,14:15,1043.00,1043.50,1043.00,1043.25,903,386,1289.00
02/24/2004,14:16,1043.25,1044.00,1043.25,1043.75,1900,340,2240.00
02/24/2004,14:17,1044.00,1044.50,1043.75,1044.50,2877,438,3315.00
02/24/2004,14:18,1044.25,1044.75,1044.00,1044.25,1079,1632,2711.00
02/24/2004,14:19,1044.25,1044.50,1044.00,1044.00,1001,441,1442.00
02/24/2004,14:20,1044.00,1044.25,1043.50,1043.75,110,1866,1976.00
02/24/2004,14:21,1043.50,1044.00,1043.50,1043.75,418,314,732.00
02/24/2004,14:22,1043.75,1044.00,1043.50,1043.75,272,185,457.00
02/24/2004,14:23,1043.75,1043.75,1043.50,1043.50,28,20,48.00
02/24/2004,14:24,1043.50,1043.50,1043.25,1043.50,158,485,643.00
02/24/2004,14:25,1043.25,1043.75,1043.25,1043.50,336,306,642.00
02/24/2004,14:26,1043.25,1043.75,1043.25,1043.50,120,243,363.00
02/24/2004,14:27,1043.50,1043.75,1043.50,1043.50,23,158,181.00
02/24/2004,14:28,1043.50,1043.75,1043.50,1043.75,19,69,88.00
02/24/2004,14:29,1043.75,1043.75,1042.75,1042.75,67,1265,1332.00
02/24/2004,14:30,1042.75,1043.25,1042.50,1042.75,530,1591,2121.00
02/24/2004,14:31,1042.50,1043.50,1042.50,1043.25,1094,399,1493.00
02/24/2004,14:32,1043.25,1043.50,1043.25,1043.50,346,178,524.00
02/24/2004,14:33,1043.50,1043.75,1043.25,1043.50,167,160,327.00
02/24/2004,14:34,1043.75,1043.75,1043.50,1043.75,389,11,400.00
02/24/2004,14:35,1043.75,1044.75,1043.75,1044.25,2050,1353,3403.00
02/24/2004,14:36,1044.25,1045.25,1044.25,1045.00,2544,1007,3551.00
02/24/2004,14:37,1045.25,1045.50,1045.00,1045.25,3186,432,3618.00
02/24/2004,14:38,1045.25,1045.25,1044.75,1045.00,399,480,879.00
02/24/2004,14:39,1045.00,1045.25,1044.75,1045.00,25,372,397.00
02/24/2004,14:40,1044.75,1044.75,1044.50,1044.50,45,779,824.00
02/24/2004,14:41,1044.75,1044.75,1044.25,1044.50,587,476,1063.00
02/24/2004,14:42,1044.50,1045.00,1044.50,1044.75,702,357,1059.00
02/24/2004,14:43,1044.75,1044.75,1044.25,1044.50,75,262,337.00
02/24/2004,14:44,1044.25,1044.50,1044.00,1044.25,329,724,1053.00
02/24/2004,14:45,1044.25,1044.25,1043.75,1044.00,323,384,707.00
02/24/2004,14:46,1044.25,1044.50,1044.00,1044.50,1019,518,1537.00
02/24/2004,14:47,1044.50,1044.50,1043.75,1044.25,384,778,1162.00
02/24/2004,14:48,1044.25,1044.50,1044.00,1044.50,791,124,915.00
02/24/2004,14:49,1044.25,1044.50,1044.00,1044.00,432,810,1242.00
02/24/2004,14:50,1044.00,1044.50,1044.00,1044.25,500,23,523.00
02/24/2004,14:51,1044.50,1044.75,1044.25,1044.50,276,713,989.00
02/24/2004,14:52,1044.50,1045.00,1044.50,1045.00,1369,86,1455.00
02/24/2004,14:53,1045.00,1045.00,1044.75,1045.00,917,63,980.00
02/24/2004,14:54,1045.00,1045.25,1044.75,1045.00,398,617,1015.00
02/24/2004,14:55,1045.25,1045.50,1045.00,1045.50,3096,207,3303.00
02/24/2004,14:56,1045.50,1045.50,1044.75,1044.75,292,620,912.00
02/24/2004,14:57,1044.75,1045.50,1044.50,1045.50,1238,843,2081.00
02/24/2004,14:58,1045.50,1045.50,1045.00,1045.25,1024,1043,2067.00
02/24/2004,14:59,1045.25,1045.50,1045.00,1045.50,1615,1761,3376.00
02/24/2004,15:00,1045.50,1045.50,1045.00,1045.00,1268,2845,4113.00
02/24/2004,15:01,1045.00,1045.25,1044.75,1045.00,1260,1698,2958.00
02/24/2004,15:02,1045.00,1045.25,1044.75,1045.00,46,1245,1291.00
02/24/2004,15:03,1045.00,1045.25,1044.75,1045.00,862,813,1675.00
02/24/2004,15:04,1045.00,1045.00,1044.25,1044.25,54,2129,2183.00
02/24/2004,15:05,1044.50,1044.50,1044.00,1044.25,587,1381,1968.00
02/24/2004,15:06,1044.50,1045.00,1044.25,1044.75,1625,709,2334.00
02/24/2004,15:07,1044.75,1045.25,1044.75,1045.00,1636,502,2138.00
02/24/2004,15:08,1044.75,1045.00,1044.75,1045.00,761,193,954.00
02/24/2004,15:09,1045.00,1045.25,1044.75,1045.00,268,701,969.00
02/24/2004,15:10,1045.00,1045.00,1044.75,1045.00,97,529,626.00
02/24/2004,15:11,1044.75,1045.25,1044.75,1044.75,822,461,1283.00
02/24/2004,15:12,1045.00,1045.25,1044.75,1045.00,1013,1167,2180.00
02/24/2004,15:13,1045.00,1045.00,1044.75,1045.00,327,181,508.00
02/24/2004,15:14,1045.00,1045.00,1044.50,1044.75,229,801,1030.00
02/24/2004,15:15,1044.50,1045.00,1044.25,1045.00,2019,1623,3642.00
02/24/2004,15:16,1045.00,1045.25,1045.00,1045.25,64,9,73.00
02/24/2004,15:31,1045.25,1045.50,1045.00,1045.25,82,67,149.00
02/24/2004,15:32,1045.25,1045.25,1045.00,1045.00,63,30,93.00
02/24/2004,15:33,1045.00,1045.00,1045.00,1045.00,0,27,27.00
02/24/2004,15:34,1045.00,1045.25,1045.00,1045.00,1,40,41.00
02/24/2004,15:35,1045.00,1045.25,1045.00,1045.25,3,5,8.00
02/24/2004,15:36,1045.00,1045.25,1045.00,1045.25,1,1,2.00
02/24/2004,15:38,1045.25,1045.25,1045.00,1045.00,11,1,12.00
02/24/2004,15:39,1045.25,1045.25,1045.00,1045.25,141,4,145.00
02/24/2004,15:40,1045.25,1045.25,1045.25,1045.25,11,0,11.00
02/24/2004,15:41,1045.25,1045.25,1045.00,1045.25,25,5,30.00
02/24/2004,15:42,1045.25,1045.50,1045.25,1045.50,30,0,30.00
02/24/2004,15:43,1045.50,1045.50,1045.25,1045.25,6,7,13.00
02/24/2004,15:44,1045.25,1045.25,1045.25,1045.25,0,15,15.00
02/24/2004,15:46,1045.25,1045.25,1045.25,1045.25,0,5,5.00
02/24/2004,15:47,1045.25,1045.50,1045.25,1045.50,4,1,5.00
02/24/2004,15:48,1045.25,1045.50,1045.25,1045.50,25,2,27.00
02/24/2004,15:49,1045.50,1045.50,1045.50,1045.50,1,0,1.00
02/24/2004,15:50,1045.50,1045.50,1045.25,1045.25,36,15,51.00
02/24/2004,15:51,1045.25,1045.25,1045.25,1045.25,0,10,10.00
02/24/2004,15:52,1045.25,1045.25,1045.25,1045.25,0,19,19.00
02/24/2004,15:53,1045.00,1045.00,1045.00,1045.00,0,253,253.00
02/24/2004,15:54,1045.00,1045.00,1045.00,1045.00,0,11,11.00
02/24/2004,15:55,1045.00,1045.00,1044.75,1045.00,1,12,13.00
02/24/2004,15:56,1045.00,1045.00,1045.00,1045.00,1,0,1.00
02/24/2004,15:57,1045.25,1045.25,1045.00,1045.00,3,20,23.00
02/24/2004,15:58,1045.00,1045.00,1045.00,1045.00,0,6,6.00
02/24/2004,16:00,1045.00,1045.00,1045.00,1045.00,0,61,61.00
02/24/2004,17:01,1045.25,1045.25,1045.25,1045.25,0,19,19.00
02/24/2004,17:02,1045.25,1045.25,1045.25,1045.25,0,2,2.00
02/24/2004,17:03,1045.00,1045.25,1045.00,1045.25,3,5,8.00
02/24/2004,17:05,1045.00,1045.75,1045.00,1045.75,63,1,64.00
02/24/2004,17:06,1045.50,1045.50,1045.50,1045.50,0,3,3.00
02/24/2004,17:09,1045.50,1045.50,1045.50,1045.50,0,16,16.00
02/24/2004,17:10,1045.50,1045.50,1045.50,1045.50,0,6,6.00
02/24/2004,17:11,1045.50,1045.50,1045.50,1045.50,0,1,1.00
02/24/2004,17:12,1045.50,1045.50,1045.50,1045.50,0,1,1.00
02/24/2004,17:13,1045.50,1045.75,1045.50,1045.50,1,8,9.00
02/24/2004,17:15,1045.50,1045.75,1045.50,1045.50,1,2,3.00
02/24/2004,17:16,1045.50,1045.50,1045.50,1045.50,0,2,2.00
02/24/2004,17:17,1045.75,1045.75,1045.50,1045.50,4,5,9.00
02/24/2004,17:18,1045.50,1045.50,1045.50,1045.50,0,2,2.00
02/24/2004,17:19,1045.50,1045.50,1045.50,1045.50,0,3,3.00
02/24/2004,17:21,1045.50,1045.50,1045.50,1045.50,0,1,1.00
02/24/2004,17:23,1045.50,1045.50,1045.50,1045.50,0,1,1.00
02/24/2004,17:25,1045.50,1045.50,1045.50,1045.50,0,4,4.00
02/24/2004,17:26,1045.50,1045.50,1045.50,1045.50,0,5,5.00
02/24/2004,17:27,1045.50,1045.50,1045.50,1045.50,0,1,1.00
02/24/2004,17:29,1045.50,1045.50,1045.50,1045.50,0,10,10.00
02/24/2004,17:30,1045.75,1045.75,1045.75,1045.75,4,0,4.00
02/24/2004,17:32,1045.50,1045.50,1045.50,1045.50,0,2,2.00
02/24/2004,17:33,1045.50,1045.50,1045.50,1045.50,0,2,2.00
02/24/2004,17:34,1045.50,1045.50,1045.50,1045.50,0,2,2.00
02/24/2004,17:35,1045.50,1045.50,1045.25,1045.25,0,3,3.00
02/24/2004,17:38,1045.50,1045.50,1045.50,1045.50,1,0,1.00
02/24/2004,17:40,1045.50,1045.50,1045.50,1045.50,1,0,1.00
02/24/2004,17:41,1045.50,1045.50,1045.25,1045.25,1,2,3.00
02/24/2004,17:43,1045.50,1045.50,1045.50,1045.50,6,0,6.00
02/24/2004,17:44,1045.50,1045.50,1045.50,1045.50,2,0,2.00
02/24/2004,17:47,1045.75,1045.75,1045.50,1045.50,1,1,2.00
02/24/2004,17:50,1045.50,1045.50,1045.50,1045.50,0,3,3.00
02/24/2004,17:55,1045.75,1045.75,1045.75,1045.75,2,0,2.00
02/24/2004,17:56,1045.75,1045.75,1045.75,1045.75,1,0,1.00
02/24/2004,17:58,1045.50,1045.50,1045.50,1045.50,0,1,1.00
02/24/2004,18:00,1045.50,1045.50,1045.50,1045.50,0,10,10.00
02/24/2004,18:01,1045.50,1045.50,1045.50,1045.50,0,5,5.00
02/24/2004,18:11,1045.50,1045.50,1045.50,1045.50,0,5,5.00
02/24/2004,18:12,1045.50,1045.50,1045.50,1045.50,0,1,1.00
02/24/2004,18:17,1045.50,1045.50,1045.50,1045.50,0,1,1.00
02/24/2004,18:18,1045.50,1045.50,1045.50,1045.50,0,1,1.00
02/24/2004,18:23,1045.25,1045.25,1045.25,1045.25,0,2,2.00
02/24/2004,18:24,1045.50,1045.50,1045.50,1045.50,1,0,1.00
02/24/2004,18:28,1045.25,1045.25,1045.25,1045.25,0,2,2.00
02/24/2004,18:29,1045.50,1045.50,1045.50,1045.50,1,0,1.00
02/24/2004,18:30,1045.50,1045.50,1045.50,1045.50,1,0,1.00
02/24/2004,18:31,1045.50,1045.50,1045.50,1045.50,1,0,1.00
02/24/2004,18:32,1045.50,1045.50,1045.50,1045.50,4,0,4.00
02/24/2004,18:33,1045.50,1045.50,1045.50,1045.50,1,0,1.00
02/24/2004,18:34,1045.50,1045.50,1045.50,1045.50,1,0,1.00
02/24/2004,18:35,1045.50,1045.75,1045.50,1045.75,2,0,2.00
02/24/2004,18:43,1045.75,1045.75,1045.75,1045.75,4,0,4.00
02/24/2004,18:45,1045.75,1045.75,1045.50,1045.50,5,5,10.00
02/24/2004,18:51,1045.50,1045.50,1045.50,1045.50,0,8,8.00
02/24/2004,18:53,1045.50,1045.50,1045.50,1045.50,0,5,5.00
02/24/2004,18:59,1045.50,1045.50,1045.50,1045.50,0,2,2.00
02/24/2004,19:04,1045.25,1045.25,1045.25,1045.25,0,1,1.00
02/24/2004,19:09,1045.50,1045.50,1045.50,1045.50,1,0,1.00
02/24/2004,19:11,1045.75,1045.75,1045.75,1045.75,2,0,2.00
02/24/2004,19:14,1045.25,1045.25,1045.25,1045.25,0,2,2.00
02/24/2004,19:15,1045.50,1045.50,1045.50,1045.50,4,0,4.00
02/24/2004,19:17,1045.25,1045.25,1045.25,1045.25,0,2,2.00
02/24/2004,19:18,1045.50,1045.50,1045.50,1045.50,2,0,2.00
02/24/2004,19:20,1045.50,1045.50,1045.50,1045.50,2,0,2.00
02/24/2004,19:22,1045.50,1045.50,1045.25,1045.50,5,5,10.00
02/24/2004,19:27,1045.75,1045.75,1045.75,1045.75,1,0,1.00
02/24/2004,19:29,1045.50,1045.50,1045.50,1045.50,0,1,1.00
02/24/2004,19:30,1045.50,1045.50,1045.50,1045.50,0,2,2.00
02/24/2004,19:35,1045.50,1045.50,1045.50,1045.50,0,8,8.00
02/24/2004,19:36,1045.50,1045.50,1045.25,1045.50,1,6,7.00
02/24/2004,19:41,1045.50,1045.50,1045.50,1045.50,1,0,1.00
02/24/2004,19:43,1045.50,1045.50,1045.50,1045.50,1,0,1.00
02/24/2004,19:47,1045.25,1045.25,1045.00,1045.00,0,227,227.00
02/24/2004,19:48,1045.00,1045.00,1045.00,1045.00,0,104,104.00
02/24/2004,19:53,1045.00,1045.00,1045.00,1045.00,0,13,13.00
02/24/2004,19:54,1045.00,1045.25,1045.00,1045.25,5,197,202.00
02/24/2004,19:55,1045.25,1045.25,1045.25,1045.25,5,0,5.00
02/24/2004,19:57,1045.25,1045.25,1045.25,1045.25,3,0,3.00
02/24/2004,20:01,1045.25,1045.25,1045.25,1045.25,20,0,20.00
02/24/2004,20:03,1045.50,1045.50,1045.50,1045.50,1,0,1.00
02/24/2004,20:06,1045.50,1045.50,1045.50,1045.50,2,0,2.00
02/24/2004,20:07,1045.75,1045.75,1045.75,1045.75,11,0,11.00
02/24/2004,20:12,1045.50,1045.50,1045.50,1045.50,0,25,25.00
02/24/2004,20:14,1045.75,1045.75,1045.75,1045.75,27,0,27.00
02/24/2004,20:15,1045.75,1045.75,1045.75,1045.75,3,0,3.00
02/24/2004,20:17,1045.75,1045.75,1045.50,1045.50,3,3,6.00
02/24/2004,20:18,1045.50,1045.50,1045.50,1045.50,0,59,59.00
02/24/2004,20:20,1045.25,1045.25,1045.25,1045.25,0,41,41.00
02/24/2004,20:21,1045.50,1045.50,1045.50,1045.50,1,0,1.00
02/24/2004,20:23,1045.50,1045.50,1045.50,1045.50,6,0,6.00
02/24/2004,20:25,1045.50,1045.50,1045.50,1045.50,3,0,3.00
02/24/2004,20:27,1045.50,1045.50,1045.25,1045.25,1,1,2.00
02/24/2004,20:29,1045.25,1045.25,1045.25,1045.25,0,6,6.00
02/24/2004,20:30,1045.50,1045.50,1045.50,1045.50,2,0,2.00
02/24/2004,20:37,1045.50,1045.50,1045.50,1045.50,1,0,1.00
02/24/2004,20:39,1045.50,1045.50,1045.50,1045.50,2,0,2.00
02/24/2004,20:47,1045.25,1045.25,1045.25,1045.25,0,1,1.00
02/24/2004,20:50,1045.50,1045.50,1045.50,1045.50,2,0,2.00
02/24/2004,20:51,1045.50,1045.50,1045.50,1045.50,2,0,2.00
02/24/2004,20:52,1045.50,1045.50,1045.50,1045.50,3,0,3.00
02/24/2004,20:55,1045.50,1045.50,1045.50,1045.50,4,0,4.00
02/24/2004,21:01,1045.50,1045.50,1045.50,1045.50,3,0,3.00
02/24/2004,21:02,1045.75,1045.75,1045.75,1045.75,2,0,2.00
02/24/2004,21:04,1045.50,1045.50,1045.50,1045.50,0,1,1.00
02/24/2004,21:07,1045.75,1045.75,1045.75,1045.75,1,0,1.00
02/24/2004,21:09,1045.75,1045.75,1045.75,1045.75,10,0,10.00
02/24/2004,21:11,1045.75,1045.75,1045.75,1045.75,1,0,1.00
02/24/2004,21:12,1045.75,1045.75,1045.75,1045.75,2,0,2.00
02/24/2004,21:14,1045.50,1045.50,1045.50,1045.50,0,6,6.00
02/24/2004,21:17,1045.75,1045.75,1045.75,1045.75,10,0,10.00
02/24/2004,21:18,1045.75,1045.75,1045.75,1045.75,1,0,1.00
02/24/2004,21:21,1045.75,1045.75,1045.75,1045.75,2,0,2.00
02/24/2004,21:22,1046.00,1046.00,1046.00,1046.00,8,0,8.00
02/24/2004,21:23,1045.75,1045.75,1045.75,1045.75,0,2,2.00
02/24/2004,21:31,1045.75,1045.75,1045.75,1045.75,0,3,3.00
02/24/2004,21:32,1045.75,1045.75,1045.75,1045.75,0,44,44.00
02/24/2004,21:36,1045.75,1045.75,1045.75,1045.75,0,1,1.00
02/24/2004,21:37,1045.50,1045.50,1045.50,1045.50,0,21,21.00
02/24/2004,21:51,1045.75,1045.75,1045.75,1045.75,1,0,1.00
02/24/2004,21:56,1045.50,1045.50,1045.25,1045.25,0,52,52.00
02/24/2004,21:59,1045.25,1045.25,1045.25,1045.25,0,1,1.00
02/24/2004,22:07,1045.25,1045.25,1045.25,1045.25,0,1,1.00
02/24/2004,22:08,1045.25,1045.25,1045.25,1045.25,0,4,4.00
02/24/2004,22:10,1045.25,1045.25,1045.25,1045.25,0,11,11.00
02/24/2004,22:12,1045.25,1045.25,1045.25,1045.25,0,2,2.00
02/24/2004,22:13,1045.25,1045.25,1045.25,1045.25,0,2,2.00
02/24/2004,22:16,1045.25,1045.25,1045.25,1045.25,0,3,3.00
02/24/2004,22:17,1045.00,1045.00,1045.00,1045.00,0,2,2.00
02/24/2004,22:18,1045.00,1045.00,1045.00,1045.00,0,1,1.00
02/24/2004,22:20,1045.25,1045.25,1045.25,1045.25,1,0,1.00
02/24/2004,22:21,1045.25,1045.25,1045.25,1045.25,2,0,2.00
02/24/2004,22:22,1045.25,1045.25,1045.00,1045.25,50,1,51.00
02/24/2004,22:23,1045.25,1045.25,1045.25,1045.25,1,0,1.00
02/24/2004,22:28,1045.25,1045.25,1045.25,1045.25,1,0,1.00
02/24/2004,22:29,1045.50,1045.50,1045.50,1045.50,1,0,1.00
02/24/2004,22:32,1045.25,1045.25,1045.25,1045.25,0,3,3.00
02/24/2004,22:33,1045.25,1045.25,1045.25,1045.25,0,1,1.00
02/24/2004,22:36,1045.25,1045.25,1045.25,1045.25,0,1,1.00
02/24/2004,22:49,1045.00,1045.00,1045.00,1045.00,0,1,1.00
02/24/2004,22:55,1045.00,1045.00,1045.00,1045.00,0,1,1.00
02/24/2004,23:01,1045.25,1045.25,1045.25,1045.25,9,0,9.00
02/24/2004,23:07,1045.25,1045.25,1045.25,1045.25,1,0,1.00
02/24/2004,23:09,1045.25,1045.25,1045.25,1045.25,43,0,43.00
02/24/2004,23:14,1045.25,1045.25,1045.25,1045.25,7,0,7.00
02/24/2004,23:15,1045.25,1045.25,1045.25,1045.25,1,0,1.00
02/24/2004,23:23,1045.25,1045.25,1045.25,1045.25,1,0,1.00
02/24/2004,23:25,1045.50,1045.50,1045.50,1045.50,5,0,5.00
02/24/2004,23:26,1045.50,1045.50,1045.50,1045.50,3,0,3.00
02/24/2004,23:28,1045.50,1045.50,1045.50,1045.50,1,0,1.00
02/24/2004,23:29,1045.25,1045.25,1045.25,1045.25,0,10,10.00
02/24/2004,23:32,1045.25,1045.25,1045.25,1045.25,0,2,2.00
02/24/2004,23:35,1045.25,1045.25,1045.25,1045.25,0,20,20.00
02/24/2004,23:36,1045.00,1045.00,1045.00,1045.00,0,1,1.00
02/24/2004,23:42,1045.25,1045.25,1045.25,1045.25,1,0,1.00
02/24/2004,23:44,1045.25,1045.25,1045.25,1045.25,40,0,40.00
02/24/2004,23:46,1045.25,1045.25,1045.25,1045.25,2,0,2.00
02/24/2004,23:50,1045.25,1045.25,1045.25,1045.25,1,0,1.00
02/25/2004,00:00,1045.50,1045.50,1045.50,1045.50,1,0,1.00
02/25/2004,00:02,1045.50,1045.50,1045.50,1045.50,1,0,1.00
02/25/2004,00:03,1045.25,1045.25,1045.25,1045.25,0,1,1.00
02/25/2004,00:04,1045.00,1045.00,1045.00,1045.00,0,37,37.00
02/25/2004,00:05,1045.00,1045.00,1045.00,1045.00,0,4,4.00
02/25/2004,00:11,1045.00,1045.00,1045.00,1045.00,0,1,1.00
02/25/2004,00:12,1045.00,1045.00,1045.00,1045.00,0,1,1.00
02/25/2004,00:15,1045.00,1045.00,1045.00,1045.00,0,1,1.00
02/25/2004,00:16,1045.00,1045.00,1045.00,1045.00,0,1,1.00
02/25/2004,00:19,1045.00,1045.00,1045.00,1045.00,0,1,1.00
02/25/2004,00:24,1044.75,1044.75,1044.75,1044.75,0,3,3.00
02/25/2004,00:25,1045.00,1045.00,1045.00,1045.00,1,0,1.00
02/25/2004,00:27,1045.00,1045.00,1045.00,1045.00,4,0,4.00
02/25/2004,00:34,1045.00,1045.00,1045.00,1045.00,34,0,34.00
02/25/2004,00:36,1045.00,1045.00,1045.00,1045.00,2,0,2.00
02/25/2004,00:38,1044.75,1044.75,1044.75,1044.75,0,2,2.00
02/25/2004,00:39,1045.00,1045.00,1045.00,1045.00,52,0,52.00
02/25/2004,00:40,1044.75,1044.75,1044.75,1044.75,0,1,1.00
02/25/2004,00:42,1045.00,1045.00,1045.00,1045.00,2,0,2.00
02/25/2004,00:43,1045.00,1045.00,1045.00,1045.00,8,0,8.00
02/25/2004,00:46,1045.00,1045.00,1045.00,1045.00,1,0,1.00
02/25/2004,00:57,1045.25,1045.25,1045.25,1045.25,1,0,1.00
02/25/2004,00:58,1045.25,1045.25,1045.25,1045.25,7,0,7.00
02/25/2004,00:59,1045.25,1045.25,1045.25,1045.25,1,0,1.00
02/25/2004,01:00,1045.25,1045.25,1045.25,1045.25,1,0,1.00
02/25/2004,01:03,1045.50,1045.50,1045.00,1045.00,25,25,50.00
02/25/2004,01:04,1045.25,1045.25,1045.25,1045.25,1,0,1.00
02/25/2004,01:10,1045.25,1045.25,1045.25,1045.25,1,0,1.00
02/25/2004,01:15,1045.50,1045.50,1045.50,1045.50,1,0,1.00
02/25/2004,01:16,1045.50,1045.50,1045.50,1045.50,4,0,4.00
02/25/2004,01:17,1045.50,1045.50,1045.50,1045.50,9,0,9.00
02/25/2004,01:18,1045.25,1045.25,1045.25,1045.25,0,1,1.00
02/25/2004,01:23,1045.25,1045.25,1045.25,1045.25,0,1,1.00
02/25/2004,01:24,1045.50,1045.50,1045.50,1045.50,20,0,20.00
02/25/2004,01:26,1045.50,1045.50,1045.50,1045.50,7,0,7.00
02/25/2004,01:28,1045.50,1045.50,1045.50,1045.50,4,0,4.00
02/25/2004,01:29,1045.75,1045.75,1045.50,1045.50,2,2,4.00
02/25/2004,01:30,1045.50,1045.50,1045.50,1045.50,0,1,1.00
02/25/2004,01:32,1045.50,1045.50,1045.25,1045.25,0,8,8.00
02/25/2004,01:33,1045.25,1045.25,1045.25,1045.25,0,5,5.00
02/25/2004,01:38,1045.50,1045.50,1045.50,1045.50,1,0,1.00
02/25/2004,01:39,1045.50,1045.50,1045.50,1045.50,1,0,1.00
02/25/2004,01:40,1045.50,1045.50,1045.50,1045.50,7,0,7.00
02/25/2004,01:41,1045.50,1045.50,1045.50,1045.50,2,0,2.00
02/25/2004,01:42,1045.50,1045.50,1045.50,1045.50,1,0,1.00
02/25/2004,01:45,1045.50,1045.50,1045.50,1045.50,13,0,13.00
02/25/2004,01:47,1045.50,1045.50,1045.50,1045.50,5,0,5.00
02/25/2004,01:49,1045.75,1045.75,1045.75,1045.75,55,0,55.00
02/25/2004,01:50,1045.75,1045.75,1045.75,1045.75,1,0,1.00
02/25/2004,01:51,1045.75,1045.75,1045.75,1045.75,39,0,39.00
02/25/2004,01:52,1045.75,1045.75,1045.75,1045.75,13,0,13.00
02/25/2004,01:53,1046.00,1046.00,1046.00,1046.00,77,0,77.00
02/25/2004,01:54,1045.75,1045.75,1045.75,1045.75,0,33,33.00
02/25/2004,01:55,1045.50,1045.50,1045.50,1045.50,0,3,3.00
02/25/2004,01:56,1045.75,1045.75,1045.75,1045.75,40,0,40.00
02/25/2004,01:57,1045.75,1045.75,1045.75,1045.75,46,0,46.00
02/25/2004,02:00,1045.50,1045.50,1045.50,1045.50,0,4,4.00
02/25/2004,02:01,1045.75,1046.00,1045.75,1046.00,80,0,80.00
02/25/2004,02:02,1046.00,1046.25,1045.75,1046.25,39,31,70.00
02/25/2004,02:03,1046.25,1046.25,1046.00,1046.00,1,9,10.00
02/25/2004,02:04,1045.75,1045.75,1045.75,1045.75,0,47,47.00
02/25/2004,02:05,1045.75,1045.75,1045.50,1045.75,1,22,23.00
02/25/2004,02:06,1045.75,1045.75,1045.75,1045.75,9,0,9.00
02/25/2004,02:07,1045.50,1045.50,1045.50,1045.50,0,33,33.00
02/25/2004,02:08,1045.50,1045.50,1045.00,1045.25,74,94,168.00
02/25/2004,02:09,1045.25,1045.50,1045.25,1045.25,17,27,44.00
02/25/2004,02:10,1045.25,1045.75,1045.25,1045.75,52,13,65.00
02/25/2004,02:11,1045.50,1045.50,1045.25,1045.25,0,61,61.00
02/25/2004,02:12,1045.50,1045.50,1045.50,1045.50,58,0,58.00
02/25/2004,02:13,1045.50,1045.50,1045.50,1045.50,21,0,21.00
02/25/2004,02:14,1045.50,1046.00,1045.50,1046.00,104,0,104.00
02/25/2004,02:15,1046.00,1046.25,1046.00,1046.00,69,16,85.00
02/25/2004,02:16,1046.25,1046.25,1045.75,1045.75,20,51,71.00
02/25/2004,02:17,1046.00,1046.00,1046.00,1046.00,2,0,2.00
02/25/2004,02:18,1046.00,1046.00,1046.00,1046.00,14,0,14.00
02/25/2004,02:19,1045.75,1046.00,1045.75,1046.00,36,1,37.00
02/25/2004,02:20,1046.00,1046.00,1046.00,1046.00,30,0,30.00
02/25/2004,02:22,1045.75,1046.00,1045.75,1046.00,10,1,11.00
02/25/2004,02:23,1046.00,1046.25,1046.00,1046.25,14,0,14.00
02/25/2004,02:24,1046.25,1046.50,1046.25,1046.50,162,0,162.00
02/25/2004,02:25,1046.25,1046.25,1046.00,1046.25,15,92,107.00
02/25/2004,02:26,1046.00,1046.25,1046.00,1046.00,9,12,21.00
02/25/2004,02:27,1046.00,1046.00,1046.00,1046.00,0,2,2.00
02/25/2004,02:28,1046.00,1046.00,1046.00,1046.00,0,10,10.00
02/25/2004,02:30,1046.00,1046.00,1046.00,1046.00,0,50,50.00
02/25/2004,02:31,1046.00,1046.00,1046.00,1046.00,0,14,14.00
02/25/2004,02:32,1045.75,1045.75,1045.75,1045.75,0,12,12.00
02/25/2004,02:33,1045.75,1045.75,1045.75,1045.75,0,39,39.00
02/25/2004,02:34,1045.75,1045.75,1045.25,1045.75,33,97,130.00
02/25/2004,02:35,1045.25,1045.75,1045.25,1045.75,75,2,77.00
02/25/2004,02:36,1045.75,1045.75,1045.50,1045.50,152,45,197.00
02/25/2004,02:37,1045.75,1046.00,1045.50,1045.75,144,9,153.00
02/25/2004,02:38,1045.75,1045.75,1045.75,1045.75,0,1,1.00
02/25/2004,02:39,1045.75,1045.75,1045.75,1045.75,0,75,75.00
02/25/2004,02:40,1045.50,1045.75,1045.50,1045.75,150,6,156.00
02/25/2004,02:41,1045.50,1045.50,1045.50,1045.50,0,77,77.00
02/25/2004,02:42,1045.50,1045.50,1045.50,1045.50,0,111,111.00
02/25/2004,02:45,1045.50,1045.50,1045.50,1045.50,0,10,10.00
02/25/2004,02:46,1045.50,1045.50,1045.25,1045.25,0,18,18.00
02/25/2004,02:47,1045.50,1045.50,1045.50,1045.50,2,0,2.00
02/25/2004,02:48,1045.50,1045.50,1045.25,1045.25,3,13,16.00
02/25/2004,02:49,1045.25,1045.50,1045.00,1045.50,15,65,80.00
02/25/2004,02:50,1045.25,1045.25,1045.25,1045.25,0,36,36.00
02/25/2004,02:51,1045.25,1045.50,1045.25,1045.25,1,15,16.00
02/25/2004,02:52,1045.25,1045.25,1045.00,1045.25,6,20,26.00
02/25/2004,02:53,1045.25,1045.25,1045.25,1045.25,18,0,18.00
02/25/2004,02:54,1045.25,1045.50,1045.25,1045.25,17,12,29.00
02/25/2004,02:55,1045.25,1045.25,1045.25,1045.25,0,27,27.00
02/25/2004,02:56,1045.00,1045.25,1045.00,1045.25,12,6,18.00
02/25/2004,02:57,1045.25,1045.25,1045.25,1045.25,10,0,10.00
02/25/2004,02:59,1045.50,1045.50,1045.50,1045.50,14,0,14.00
02/25/2004,03:01,1045.25,1045.25,1045.25,1045.25,0,44,44.00
02/25/2004,03:02,1045.00,1045.25,1045.00,1045.00,41,31,72.00
02/25/2004,03:03,1045.00,1045.00,1045.00,1045.00,0,78,78.00
02/25/2004,03:04,1045.00,1045.00,1044.75,1045.00,10,13,23.00
02/25/2004,03:05,1045.00,1045.00,1045.00,1045.00,51,0,51.00
02/25/2004,03:06,1045.00,1045.00,1044.75,1044.75,22,1,23.00
02/25/2004,03:07,1044.75,1044.75,1044.75,1044.75,0,46,46.00
02/25/2004,03:08,1044.75,1044.75,1044.75,1044.75,0,100,100.00
02/25/2004,03:09,1044.50,1044.75,1044.50,1044.75,62,26,88.00
02/25/2004,03:10,1044.75,1044.75,1044.75,1044.75,33,0,33.00
02/25/2004,03:11,1044.75,1044.75,1044.50,1044.50,25,7,32.00
02/25/2004,03:12,1044.50,1044.50,1044.50,1044.50,0,27,27.00
02/25/2004,03:13,1044.75,1044.75,1044.25,1044.50,23,150,173.00
02/25/2004,03:14,1044.25,1044.50,1044.25,1044.50,9,8,17.00
02/25/2004,03:15,1044.50,1044.50,1044.25,1044.50,64,79,143.00
02/25/2004,03:16,1044.50,1044.75,1044.50,1044.50,199,6,205.00
02/25/2004,03:17,1044.50,1044.50,1044.25,1044.25,3,125,128.00
02/25/2004,03:18,1044.25,1044.25,1044.00,1044.00,0,124,124.00
02/25/2004,03:19,1044.25,1044.25,1044.25,1044.25,14,0,14.00
02/25/2004,03:20,1044.25,1044.25,1044.25,1044.25,20,0,20.00
02/25/2004,03:21,1044.25,1044.25,1044.00,1044.00,1,4,5.00
02/25/2004,03:22,1044.25,1044.50,1044.25,1044.50,21,0,21.00
02/25/2004,03:23,1044.50,1044.50,1044.25,1044.25,63,2,65.00
02/25/2004,03:24,1044.50,1044.50,1044.50,1044.50,19,0,19.00
02/25/2004,03:25,1044.25,1044.50,1044.25,1044.50,26,8,34.00
02/25/2004,03:26,1044.25,1044.25,1044.00,1044.00,10,64,74.00
02/25/2004,03:27,1044.00,1044.00,1043.50,1043.75,8,215,223.00
02/25/2004,03:28,1043.50,1043.50,1043.25,1043.50,29,151,180.00
02/25/2004,03:29,1043.50,1043.50,1043.25,1043.50,32,1,33.00
02/25/2004,03:30,1043.50,1043.50,1043.25,1043.50,14,3,17.00
02/25/2004,03:31,1043.75,1043.75,1043.75,1043.75,3,0,3.00
02/25/2004,03:32,1044.00,1044.00,1044.00,1044.00,6,0,6.00
02/25/2004,03:33,1044.00,1044.00,1044.00,1044.00,17,0,17.00
02/25/2004,03:34,1044.25,1044.25,1044.00,1044.00,2,5,7.00
02/25/2004,03:35,1044.25,1044.25,1044.25,1044.25,1,0,1.00
02/25/2004,03:36,1044.00,1044.25,1044.00,1044.25,20,10,30.00
02/25/2004,03:38,1044.25,1044.25,1044.25,1044.25,2,0,2.00
02/25/2004,03:39,1044.25,1044.25,1044.25,1044.25,60,0,60.00
02/25/2004,03:40,1044.25,1044.25,1044.25,1044.25,26,0,26.00
02/25/2004,03:41,1044.25,1044.25,1044.25,1044.25,6,0,6.00
02/25/2004,03:44,1044.25,1044.50,1044.25,1044.50,41,0,41.00
02/25/2004,03:45,1044.50,1044.50,1044.50,1044.50,69,0,69.00
02/25/2004,03:46,1044.50,1044.50,1044.25,1044.25,18,26,44.00
02/25/2004,03:47,1044.25,1044.50,1044.25,1044.25,10,24,34.00
02/25/2004,03:48,1044.25,1044.25,1044.25,1044.25,0,7,7.00
02/25/2004,03:49,1044.25,1044.25,1044.25,1044.25,0,4,4.00
02/25/2004,03:50,1044.25,1044.25,1044.25,1044.25,0,4,4.00
02/25/2004,03:52,1044.50,1044.50,1044.50,1044.50,15,0,15.00
02/25/2004,03:53,1044.50,1044.50,1044.50,1044.50,17,0,17.00
02/25/2004,03:54,1044.50,1044.50,1044.50,1044.50,20,0,20.00
02/25/2004,03:55,1044.50,1044.50,1044.50,1044.50,6,0,6.00
02/25/2004,03:56,1044.50,1044.75,1044.50,1044.75,19,0,19.00
02/25/2004,03:57,1044.50,1044.50,1044.50,1044.50,0,45,45.00
02/25/2004,03:59,1044.75,1044.75,1044.75,1044.75,1,0,1.00
02/25/2004,04:00,1044.50,1044.50,1044.50,1044.50,0,25,25.00
02/25/2004,04:01,1044.75,1044.75,1044.75,1044.75,37,0,37.00
02/25/2004,04:02,1045.00,1045.00,1044.75,1044.75,8,27,35.00
02/25/2004,04:03,1045.00,1045.00,1045.00,1045.00,27,0,27.00
02/25/2004,04:04,1045.00,1045.00,1045.00,1045.00,20,0,20.00
02/25/2004,04:05,1045.00,1045.00,1045.00,1045.00,24,0,24.00
02/25/2004,04:06,1045.25,1045.25,1045.25,1045.25,36,0,36.00
02/25/2004,04:07,1045.25,1045.25,1045.25,1045.25,8,0,8.00
02/25/2004,04:08,1045.25,1045.25,1045.25,1045.25,6,0,6.00
02/25/2004,04:09,1045.25,1045.50,1045.25,1045.50,80,0,80.00
02/25/2004,04:11,1045.25,1045.25,1045.25,1045.25,0,6,6.00
02/25/2004,04:12,1045.50,1045.75,1045.50,1045.75,84,2,86.00
02/25/2004,04:13,1045.75,1045.75,1045.75,1045.75,128,0,128.00
02/25/2004,04:15,1045.75,1045.75,1045.75,1045.75,39,0,39.00
02/25/2004,04:16,1045.75,1045.75,1045.75,1045.75,8,0,8.00
02/25/2004,04:17,1045.75,1045.75,1045.75,1045.75,5,0,5.00
02/25/2004,04:19,1045.75,1046.00,1045.75,1045.75,69,1,70.00
02/25/2004,04:20,1046.00,1046.00,1045.75,1045.75,40,6,46.00
02/25/2004,04:22,1046.00,1046.50,1046.00,1046.25,98,28,126.00
02/25/2004,04:23,1046.25,1046.25,1046.25,1046.25,0,40,40.00
02/25/2004,04:24,1046.25,1046.25,1046.25,1046.25,0,26,26.00
02/25/2004,04:25,1046.25,1046.50,1046.25,1046.25,5,11,16.00
02/25/2004,04:26,1046.25,1046.25,1046.25,1046.25,0,1,1.00
02/25/2004,04:27,1046.50,1046.50,1046.25,1046.25,3,156,159.00
02/25/2004,04:28,1046.25,1046.25,1046.00,1046.00,0,3,3.00
02/25/2004,04:29,1046.00,1046.00,1045.75,1045.75,0,20,20.00
02/25/2004,04:30,1046.00,1046.00,1046.00,1046.00,1,0,1.00
02/25/2004,04:31,1046.00,1046.00,1046.00,1046.00,1,0,1.00
02/25/2004,04:33,1046.00,1046.00,1046.00,1046.00,28,0,28.00
02/25/2004,04:34,1046.00,1046.00,1046.00,1046.00,142,0,142.00
02/25/2004,04:35,1046.00,1046.00,1045.75,1045.75,2,22,24.00
02/25/2004,04:36,1046.00,1046.00,1045.75,1045.75,25,52,77.00
02/25/2004,04:37,1045.75,1045.75,1045.50,1045.75,20,37,57.00
02/25/2004,04:38,1045.75,1045.75,1045.75,1045.75,4,0,4.00
02/25/2004,04:39,1045.75,1045.75,1045.50,1045.50,16,2,18.00
02/25/2004,04:40,1045.75,1046.00,1045.75,1046.00,81,0,81.00
02/25/2004,04:41,1046.00,1046.00,1046.00,1046.00,4,0,4.00
02/25/2004,04:42,1046.25,1046.25,1046.25,1046.25,11,0,11.00
02/25/2004,04:43,1046.25,1046.25,1046.25,1046.25,103,0,103.00
02/25/2004,04:44,1046.25,1046.50,1046.25,1046.50,22,0,22.00
02/25/2004,04:45,1046.25,1046.25,1046.25,1046.25,0,6,6.00
02/25/2004,04:46,1046.25,1046.25,1046.00,1046.00,0,83,83.00
02/25/2004,04:48,1046.00,1046.00,1046.00,1046.00,0,33,33.00
02/25/2004,04:49,1046.00,1046.00,1046.00,1046.00,0,43,43.00
02/25/2004,04:50,1045.75,1045.75,1045.75,1045.75,0,1,1.00
02/25/2004,04:51,1045.75,1045.75,1045.75,1045.75,0,2,2.00
02/25/2004,04:52,1045.75,1045.75,1045.75,1045.75,0,1,1.00
02/25/2004,04:53,1045.75,1045.75,1045.75,1045.75,0,86,86.00
02/25/2004,04:55,1045.75,1045.75,1045.50,1045.50,4,40,44.00
02/25/2004,04:57,1045.75,1045.75,1045.75,1045.75,41,0,41.00
02/25/2004,04:58,1045.75,1045.75,1045.75,1045.75,34,0,34.00
02/25/2004,04:59,1045.75,1045.75,1045.75,1045.75,2,0,2.00
02/25/2004,05:00,1045.50,1045.50,1045.50,1045.50,0,1,1.00
02/25/2004,05:03,1045.50,1045.50,1045.50,1045.50,0,1,1.00
02/25/2004,05:04,1045.50,1045.50,1045.50,1045.50,0,1,1.00
02/25/2004,05:06,1045.75,1045.75,1045.75,1045.75,10,0,10.00
02/25/2004,05:07,1045.75,1045.75,1045.75,1045.75,2,0,2.00
02/25/2004,05:09,1045.75,1045.75,1045.75,1045.75,20,0,20.00
02/25/2004,05:10,1045.75,1045.75,1045.50,1045.50,5,57,62.00
02/25/2004,05:11,1045.25,1045.25,1045.00,1045.00,0,74,74.00
02/25/2004,05:12,1045.00,1045.25,1045.00,1045.25,18,2,20.00
02/25/2004,05:14,1045.25,1045.25,1045.25,1045.25,15,0,15.00
02/25/2004,05:15,1045.00,1045.25,1045.00,1045.25,13,50,63.00
02/25/2004,05:16,1045.25,1045.25,1045.25,1045.25,22,0,22.00
02/25/2004,05:19,1045.25,1045.25,1045.25,1045.25,16,0,16.00
02/25/2004,05:21,1045.00,1045.00,1044.75,1044.75,0,40,40.00
02/25/2004,05:22,1044.75,1044.75,1044.25,1044.50,3,71,74.00
02/25/2004,05:23,1044.50,1044.50,1044.50,1044.50,50,0,50.00
02/25/2004,05:24,1044.75,1044.75,1044.75,1044.75,5,0,5.00
02/25/2004,05:25,1044.75,1044.75,1044.75,1044.75,21,0,21.00
02/25/2004,05:26,1044.75,1044.75,1044.75,1044.75,9,0,9.00
02/25/2004,05:27,1044.75,1044.75,1044.25,1044.75,29,45,74.00
02/25/2004,05:28,1044.75,1044.75,1044.50,1044.50,2,13,15.00
02/25/2004,05:29,1044.50,1044.50,1044.50,1044.50,0,20,20.00
02/25/2004,05:30,1044.50,1044.50,1044.50,1044.50,0,7,7.00
02/25/2004,05:31,1044.50,1044.50,1044.50,1044.50,0,2,2.00
02/25/2004,05:32,1044.50,1044.50,1044.50,1044.50,0,10,10.00
02/25/2004,05:33,1044.50,1044.75,1044.50,1044.75,14,5,19.00
02/25/2004,05:34,1044.50,1044.50,1044.50,1044.50,0,33,33.00
02/25/2004,05:35,1044.25,1044.25,1044.25,1044.25,0,44,44.00
02/25/2004,05:36,1044.25,1044.25,1044.25,1044.25,0,8,8.00
02/25/2004,05:37,1044.25,1044.25,1044.00,1044.00,0,38,38.00
02/25/2004,05:38,1044.00,1044.00,1044.00,1044.00,0,1,1.00
02/25/2004,05:40,1044.25,1044.25,1044.25,1044.25,2,0,2.00
02/25/2004,05:41,1044.25,1044.25,1044.00,1044.00,3,8,11.00
02/25/2004,05:42,1044.00,1044.00,1044.00,1044.00,0,21,21.00
02/25/2004,05:43,1044.25,1044.25,1044.25,1044.25,62,0,62.00
02/25/2004,05:44,1044.25,1044.50,1044.25,1044.50,34,0,34.00
02/25/2004,05:45,1044.25,1044.25,1044.25,1044.25,0,10,10.00
02/25/2004,05:46,1044.25,1044.25,1044.25,1044.25,0,25,25.00
02/25/2004,05:47,1044.25,1044.25,1044.25,1044.25,0,15,15.00
02/25/2004,05:48,1044.25,1044.25,1044.25,1044.25,0,20,20.00
02/25/2004,05:49,1044.25,1044.25,1044.25,1044.25,0,7,7.00
02/25/2004,05:50,1044.25,1044.25,1044.25,1044.25,0,5,5.00
02/25/2004,05:52,1044.00,1044.00,1044.00,1044.00,0,1,1.00
02/25/2004,05:53,1044.25,1044.25,1044.25,1044.25,1,0,1.00
02/25/2004,05:54,1044.25,1044.25,1044.25,1044.25,44,0,44.00
02/25/2004,05:55,1044.25,1044.25,1044.25,1044.25,16,0,16.00
02/25/2004,05:56,1044.25,1044.25,1044.25,1044.25,5,0,5.00
02/25/2004,05:58,1044.00,1044.25,1044.00,1044.25,4,1,5.00
02/25/2004,05:59,1044.25,1044.25,1044.25,1044.25,2,0,2.00
02/25/2004,06:00,1044.50,1044.50,1044.50,1044.50,12,0,12.00
02/25/2004,06:01,1044.50,1044.75,1044.50,1044.50,43,1,44.00
02/25/2004,06:02,1044.50,1044.50,1044.50,1044.50,0,5,5.00
02/25/2004,06:04,1044.75,1044.75,1044.75,1044.75,1,0,1.00
02/25/2004,06:05,1044.75,1044.75,1044.75,1044.75,1,0,1.00
02/25/2004,06:06,1044.75,1044.75,1044.75,1044.75,9,0,9.00
02/25/2004,06:07,1044.75,1044.75,1044.50,1044.50,2,5,7.00
02/25/2004,06:08,1044.50,1044.50,1044.50,1044.50,0,18,18.00
02/25/2004,06:11,1044.25,1044.50,1044.25,1044.25,5,18,23.00
02/25/2004,06:12,1044.25,1044.25,1044.25,1044.25,0,72,72.00
02/25/2004,06:13,1044.25,1044.25,1044.00,1044.25,4,5,9.00
02/25/2004,06:14,1044.25,1044.25,1044.25,1044.25,6,0,6.00
02/25/2004,06:16,1044.00,1044.00,1044.00,1044.00,0,2,2.00
02/25/2004,06:17,1044.25,1044.25,1044.25,1044.25,17,0,17.00
02/25/2004,06:18,1044.25,1044.25,1044.25,1044.25,1,0,1.00
02/25/2004,06:19,1044.50,1044.50,1044.50,1044.50,4,0,4.00
02/25/2004,06:20,1044.25,1044.25,1044.25,1044.25,0,1,1.00
02/25/2004,06:21,1044.50,1044.50,1044.25,1044.25,13,56,69.00
02/25/2004,06:22,1044.25,1044.25,1044.25,1044.25,0,5,5.00
02/25/2004,06:23,1044.50,1044.50,1044.50,1044.50,6,0,6.00
02/25/2004,06:24,1044.25,1044.25,1044.25,1044.25,0,2,2.00
02/25/2004,06:25,1044.50,1044.50,1044.50,1044.50,3,0,3.00
02/25/2004,06:26,1044.50,1044.50,1044.50,1044.50,9,0,9.00
02/25/2004,06:27,1044.50,1044.50,1044.50,1044.50,9,0,9.00
02/25/2004,06:28,1044.75,1044.75,1044.50,1044.50,3,1,4.00
02/25/2004,06:29,1044.75,1044.75,1044.75,1044.75,7,0,7.00
02/25/2004,06:32,1044.75,1044.75,1044.75,1044.75,69,0,69.00
02/25/2004,06:33,1044.75,1044.75,1044.75,1044.75,101,0,101.00
02/25/2004,06:34,1044.75,1044.75,1044.75,1044.75,1,0,1.00
02/25/2004,06:35,1045.00,1045.00,1044.75,1044.75,7,1,8.00
02/25/2004,06:36,1044.75,1045.00,1044.75,1044.75,3,4,7.00
02/25/2004,06:38,1044.75,1044.75,1044.75,1044.75,0,2,2.00
02/25/2004,06:40,1044.75,1044.75,1044.75,1044.75,0,38,38.00
02/25/2004,06:41,1044.75,1044.75,1044.75,1044.75,0,17,17.00
02/25/2004,06:42,1045.00,1045.00,1044.75,1045.00,53,1,54.00
02/25/2004,06:43,1045.00,1045.00,1045.00,1045.00,8,0,8.00
02/25/2004,06:45,1045.00,1045.00,1045.00,1045.00,49,0,49.00
02/25/2004,06:46,1045.00,1045.25,1045.00,1045.25,4,0,4.00
02/25/2004,06:47,1045.00,1045.25,1045.00,1045.25,68,1,69.00
02/25/2004,06:48,1045.25,1045.75,1045.25,1045.50,45,19,64.00
02/25/2004,06:49,1045.50,1045.50,1045.50,1045.50,54,0,54.00
02/25/2004,06:50,1045.50,1045.50,1045.50,1045.50,6,0,6.00
02/25/2004,06:51,1045.50,1045.75,1045.50,1045.75,4,0,4.00
02/25/2004,06:52,1045.75,1046.00,1045.75,1045.75,53,3,56.00
02/25/2004,06:53,1045.75,1045.75,1045.75,1045.75,0,115,115.00
02/25/2004,06:54,1045.75,1046.25,1045.75,1046.00,157,40,197.00
02/25/2004,06:55,1046.00,1046.00,1046.00,1046.00,0,57,57.00
02/25/2004,06:56,1046.25,1046.25,1045.75,1046.00,26,12,38.00
02/25/2004,06:57,1046.00,1046.00,1046.00,1046.00,3,0,3.00
02/25/2004,06:58,1046.25,1046.25,1046.25,1046.25,2,0,2.00
02/25/2004,06:59,1046.25,1046.25,1046.00,1046.00,1,22,23.00
02/25/2004,07:00,1046.00,1046.00,1046.00,1046.00,0,3,3.00
02/25/2004,07:01,1046.00,1046.00,1046.00,1046.00,0,4,4.00
02/25/2004,07:02,1046.25,1046.25,1046.00,1046.00,1,15,16.00
02/25/2004,07:03,1046.00,1046.25,1046.00,1046.25,3,4,7.00
02/25/2004,07:04,1046.25,1046.25,1046.25,1046.25,1,0,1.00
02/25/2004,07:05,1046.00,1046.00,1046.00,1046.00,0,2,2.00
02/25/2004,07:06,1046.25,1046.25,1046.25,1046.25,1,0,1.00
02/25/2004,07:07,1046.25,1046.25,1046.25,1046.25,1,0,1.00
02/25/2004,07:08,1046.00,1046.00,1046.00,1046.00,0,2,2.00
02/25/2004,07:09,1046.25,1046.50,1046.25,1046.50,237,0,237.00
02/25/2004,07:10,1046.50,1047.00,1046.50,1047.00,438,0,438.00
02/25/2004,07:11,1047.00,1047.25,1046.75,1046.75,98,202,300.00
02/25/2004,07:12,1046.75,1047.00,1046.75,1046.75,12,22,34.00
02/25/2004,07:13,1047.00,1047.00,1046.50,1046.50,50,80,130.00
02/25/2004,07:14,1046.50,1046.50,1046.50,1046.50,0,85,85.00
02/25/2004,07:15,1046.75,1046.75,1046.50,1046.50,1,12,13.00
02/25/2004,07:16,1046.50,1046.50,1046.50,1046.50,0,37,37.00
02/25/2004,07:17,1046.50,1046.50,1046.25,1046.50,98,6,104.00
02/25/2004,07:18,1046.50,1046.50,1046.50,1046.50,52,0,52.00
02/25/2004,07:19,1046.50,1046.75,1046.50,1046.75,94,0,94.00
02/25/2004,07:20,1046.75,1047.00,1046.75,1047.00,88,0,88.00
02/25/2004,07:21,1047.00,1047.00,1046.75,1046.75,1,3,4.00
02/25/2004,07:22,1047.00,1047.00,1046.75,1046.75,103,1,104.00
02/25/2004,07:23,1046.75,1047.00,1046.75,1047.00,228,124,352.00
02/25/2004,07:24,1046.75,1047.00,1046.50,1046.50,2,72,74.00
02/25/2004,07:25,1047.00,1047.00,1046.75,1047.00,5,11,16.00
02/25/2004,07:26,1047.00,1047.25,1047.00,1047.00,220,3,223.00
02/25/2004,07:27,1047.00,1047.25,1047.00,1047.25,135,108,243.00
02/25/2004,07:28,1047.25,1047.25,1047.00,1047.00,2,10,12.00
02/25/2004,07:29,1047.00,1047.00,1046.75,1046.75,0,94,94.00
02/25/2004,07:30,1047.00,1047.00,1047.00,1047.00,86,0,86.00
02/25/2004,07:31,1047.00,1047.00,1047.00,1047.00,38,0,38.00
02/25/2004,07:32,1047.00,1047.00,1046.75,1046.75,8,20,28.00
02/25/2004,07:33,1046.75,1047.00,1046.75,1046.75,8,2,10.00
02/25/2004,07:34,1046.75,1047.00,1046.75,1046.75,4,4,8.00
02/25/2004,07:35,1046.75,1047.00,1046.75,1046.75,4,57,61.00
02/25/2004,07:36,1046.75,1047.00,1046.50,1046.75,7,149,156.00
02/25/2004,07:37,1047.00,1047.00,1046.75,1046.75,5,28,33.00
02/25/2004,07:38,1046.50,1046.75,1046.50,1046.75,13,1,14.00
02/25/2004,07:39,1046.75,1046.75,1046.75,1046.75,11,0,11.00
02/25/2004,07:40,1046.50,1046.50,1046.50,1046.50,0,19,19.00
02/25/2004,07:41,1046.75,1046.75,1046.50,1046.50,1,2,3.00
02/25/2004,07:42,1046.50,1046.50,1046.50,1046.50,0,8,8.00
02/25/2004,07:43,1046.50,1046.50,1046.50,1046.50,0,1,1.00
02/25/2004,07:44,1046.75,1046.75,1046.50,1046.75,24,5,29.00
02/25/2004,07:45,1046.75,1046.75,1046.75,1046.75,3,0,3.00
02/25/2004,07:46,1046.50,1046.75,1046.50,1046.75,1,2,3.00
02/25/2004,07:47,1046.50,1046.75,1046.50,1046.50,1,210,211.00
02/25/2004,07:48,1046.50,1046.50,1046.50,1046.50,0,36,36.00
02/25/2004,07:49,1046.50,1046.50,1046.25,1046.25,0,20,20.00
02/25/2004,07:50,1046.25,1046.50,1046.25,1046.25,1,27,28.00
02/25/2004,07:51,1046.25,1046.50,1046.25,1046.50,106,4,110.00
02/25/2004,07:52,1046.50,1046.75,1046.25,1046.75,56,1,57.00
02/25/2004,07:53,1046.50,1047.00,1046.50,1046.75,104,77,181.00
02/25/2004,07:54,1046.75,1046.75,1046.75,1046.75,0,45,45.00
02/25/2004,07:55,1046.75,1046.75,1046.50,1046.50,0,3,3.00
02/25/2004,07:56,1046.50,1046.75,1046.25,1046.25,9,66,75.00
02/25/2004,07:57,1046.25,1046.25,1046.25,1046.25,0,3,3.00
02/25/2004,07:58,1046.25,1046.25,1046.00,1046.00,0,313,313.00
02/25/2004,07:59,1046.00,1046.00,1046.00,1046.00,0,5,5.00
02/25/2004,08:00,1046.00,1046.25,1046.00,1046.25,7,15,22.00
02/25/2004,08:01,1046.00,1046.25,1046.00,1046.25,39,3,42.00
02/25/2004,08:02,1046.25,1046.25,1046.25,1046.25,5,0,5.00
02/25/2004,08:03,1046.00,1046.25,1046.00,1046.25,1,3,4.00
02/25/2004,08:04,1046.00,1046.25,1045.75,1046.00,66,62,128.00
02/25/2004,08:05,1046.00,1046.25,1045.75,1046.00,69,7,76.00
02/25/2004,08:06,1046.00,1046.00,1046.00,1046.00,0,28,28.00
02/25/2004,08:07,1046.00,1046.00,1045.75,1045.75,0,52,52.00
02/25/2004,08:08,1045.75,1045.75,1045.50,1045.75,22,175,197.00
02/25/2004,08:09,1045.75,1045.75,1045.75,1045.75,162,0,162.00
02/25/2004,08:10,1045.75,1045.75,1045.75,1045.75,47,0,47.00
02/25/2004,08:11,1045.50,1045.75,1045.50,1045.75,18,25,43.00
02/25/2004,08:12,1045.75,1045.75,1045.50,1045.50,3,25,28.00
02/25/2004,08:13,1045.50,1045.75,1045.50,1045.50,1,19,20.00
02/25/2004,08:14,1045.75,1045.75,1045.75,1045.75,65,0,65.00
02/25/2004,08:15,1045.75,1045.75,1045.50,1045.75,11,4,15.00
02/25/2004,08:16,1045.75,1045.75,1045.50,1045.75,33,3,36.00
02/25/2004,08:17,1045.75,1045.75,1045.75,1045.75,65,0,65.00
02/25/2004,08:18,1045.75,1045.75,1045.75,1045.75,88,0,88.00
02/25/2004,08:19,1045.75,1045.75,1045.50,1045.75,73,10,83.00
02/25/2004,08:20,1045.75,1045.75,1045.50,1045.50,29,6,35.00
02/25/2004,08:21,1045.75,1045.75,1045.75,1045.75,17,0,17.00
02/25/2004,08:22,1046.00,1046.00,1045.75,1045.75,6,46,52.00
02/25/2004,08:23,1045.75,1046.00,1045.75,1046.00,50,69,119.00
02/25/2004,08:24,1045.75,1045.75,1045.50,1045.75,68,52,120.00
02/25/2004,08:25,1046.00,1046.25,1046.00,1046.25,317,12,329.00
02/25/2004,08:26,1046.00,1046.25,1046.00,1046.25,8,10,18.00
02/25/2004,08:27,1046.00,1046.25,1046.00,1046.00,29,239,268.00
02/25/2004,08:28,1046.25,1046.25,1045.50,1045.50,57,488,545.00
02/25/2004,08:29,1045.50,1045.75,1045.25,1045.50,159,400,559.00
02/25/2004,08:30,1045.25,1045.75,1045.25,1045.25,215,581,796.00
02/25/2004,08:31,1045.50,1045.75,1044.75,1045.00,1941,2207,4148.00
02/25/2004,08:32,1045.25,1045.50,1044.75,1044.75,968,2073,3041.00
02/25/2004,08:33,1045.00,1045.25,1044.75,1045.25,1085,46,1131.00
02/25/2004,08:34,1045.25,1045.75,1045.00,1045.50,2004,1729,3733.00
02/25/2004,08:35,1045.50,1046.00,1045.00,1045.00,1002,1564,2566.00
02/25/2004,08:36,1045.25,1045.50,1044.75,1045.25,1793,1710,3503.00
02/25/2004,08:37,1045.25,1045.25,1044.50,1044.50,1344,1305,2649.00
02/25/2004,08:38,1044.50,1045.25,1044.50,1045.00,1229,864,2093.00
02/25/2004,08:39,1045.00,1045.50,1044.75,1045.25,1226,1315,2541.00
02/25/2004,08:40,1045.25,1046.75,1045.25,1046.25,5061,1481,6542.00
02/25/2004,08:41,1046.25,1046.50,1046.00,1046.25,1739,628,2367.00
02/25/2004,08:42,1046.25,1047.25,1046.25,1046.50,3292,3468,6760.00
02/25/2004,08:43,1046.50,1046.75,1046.25,1046.75,629,1751,2380.00
02/25/2004,08:44,1046.50,1046.75,1046.25,1046.75,1721,969,2690.00
02/25/2004,08:45,1046.50,1046.75,1046.25,1046.75,2069,745,2814.00
02/25/2004,08:46,1046.50,1047.00,1046.50,1047.00,2319,1154,3473.00
02/25/2004,08:47,1047.25,1048.00,1047.00,1047.50,5450,1556,7006.00
02/25/2004,08:48,1047.75,1047.75,1047.25,1047.50,1671,1074,2745.00
02/25/2004,08:49,1047.50,1048.00,1047.25,1048.00,1234,262,1496.00
02/25/2004,08:50,1048.00,1048.25,1047.50,1048.00,1616,1901,3517.00
02/25/2004,08:51,1047.75,1049.00,1047.75,1048.75,3040,503,3543.00
02/25/2004,08:52,1049.00,1049.00,1048.50,1048.50,1215,897,2112.00
02/25/2004,08:53,1048.50,1049.00,1048.25,1048.50,773,1215,1988.00
02/25/2004,08:54,1048.50,1048.75,1048.00,1048.00,306,1516,1822.00
02/25/2004,08:55,1048.00,1048.75,1048.00,1048.50,1708,618,2326.00
02/25/2004,08:56,1048.75,1048.75,1048.00,1048.25,656,2409,3065.00
02/25/2004,08:57,1048.00,1048.25,1047.75,1048.00,701,1157,1858.00
02/25/2004,08:58,1048.00,1048.75,1047.75,1048.25,991,780,1771.00
02/25/2004,08:59,1048.25,1049.00,1048.25,1048.25,1970,1593,3563.00
02/25/2004,09:00,1048.50,1048.50,1048.00,1048.50,561,706,1267.00
02/25/2004,09:01,1048.25,1049.00,1047.25,1047.75,1092,2754,3846.00
02/25/2004,09:02,1047.50,1048.50,1047.50,1048.25,1182,946,2128.00
02/25/2004,09:03,1048.25,1049.25,1047.75,1048.00,3687,3635,7322.00
02/25/2004,09:04,1047.75,1048.50,1047.75,1048.25,1231,324,1555.00
02/25/2004,09:05,1048.25,1048.25,1047.75,1048.00,180,496,676.00
02/25/2004,09:06,1047.75,1048.00,1047.50,1047.50,603,1053,1656.00
02/25/2004,09:07,1047.75,1048.25,1047.25,1048.00,783,571,1354.00
02/25/2004,09:08,1048.00,1048.25,1047.75,1048.00,101,418,519.00
02/25/2004,09:09,1048.00,1048.25,1047.50,1048.00,504,594,1098.00
02/25/2004,09:10,1048.00,1048.50,1048.00,1048.25,995,44,1039.00
02/25/2004,09:11,1048.25,1049.75,1048.25,1049.50,4962,1468,6430.00
02/25/2004,09:12,1049.75,1049.75,1048.75,1048.75,958,2254,3212.00
02/25/2004,09:13,1049.00,1049.50,1049.00,1049.25,657,962,1619.00
02/25/2004,09:14,1049.25,1049.25,1047.75,1048.00,1241,4742,5983.00
02/25/2004,09:15,1048.00,1048.25,1047.75,1047.75,132,1422,1554.00
02/25/2004,09:16,1047.75,1048.25,1047.50,1048.00,974,920,1894.00
02/25/2004,09:17,1048.25,1048.50,1047.75,1048.25,1003,252,1255.00
02/25/2004,09:18,1048.50,1048.50,1047.50,1047.75,911,1515,2426.00
02/25/2004,09:19,1047.75,1048.00,1047.50,1048.00,401,584,985.00
02/25/2004,09:20,1048.00,1048.75,1047.75,1048.75,1511,577,2088.00
02/25/2004,09:21,1048.50,1048.75,1047.75,1047.75,246,1307,1553.00
02/25/2004,09:22,1047.75,1048.00,1047.50,1047.75,306,812,1118.00
02/25/2004,09:23,1047.50,1049.00,1047.50,1048.75,2754,1113,3867.00
02/25/2004,09:24,1048.75,1049.25,1048.50,1049.00,1491,924,2415.00
02/25/2004,09:25,1049.00,1049.50,1048.75,1049.00,1788,1533,3321.00
02/25/2004,09:26,1049.00,1049.00,1048.50,1048.50,408,726,1134.00
02/25/2004,09:27,1048.50,1048.75,1048.50,1048.50,46,374,420.00
02/25/2004,09:28,1048.50,1048.50,1048.00,1048.00,134,1471,1605.00
02/25/2004,09:29,1048.00,1048.25,1047.50,1047.75,645,1569,2214.00
02/25/2004,09:30,1047.75,1048.25,1047.50,1047.75,1134,691,1825.00
02/25/2004,09:31,1047.75,1048.00,1047.00,1047.00,963,2713,3676.00
02/25/2004,09:32,1047.25,1047.75,1047.00,1047.50,1072,797,1869.00
02/25/2004,09:33,1047.50,1048.50,1047.50,1048.25,1977,946,2923.00
02/25/2004,09:34,1048.25,1048.25,1047.50,1047.75,723,923,1646.00
02/25/2004,09:35,1047.75,1048.00,1047.50,1047.75,104,551,655.00
02/25/2004,09:36,1047.75,1048.50,1047.50,1048.25,1230,397,1627.00
02/25/2004,09:37,1048.25,1048.75,1048.00,1048.50,1278,367,1645.00
02/25/2004,09:38,1048.25,1048.50,1047.50,1047.75,446,2422,2868.00
02/25/2004,09:39,1047.75,1048.25,1047.50,1048.00,471,69,540.00
02/25/2004,09:40,1048.25,1048.50,1048.00,1048.25,592,124,716.00
02/25/2004,09:41,1048.25,1048.50,1047.75,1048.50,654,276,930.00
02/25/2004,09:42,1048.25,1048.75,1048.00,1048.00,911,739,1650.00
02/25/2004,09:43,1048.25,1048.75,1048.00,1048.50,370,68,438.00
02/25/2004,09:44,1048.75,1048.75,1048.25,1048.50,210,747,957.00
02/25/2004,09:45,1048.25,1048.50,1048.00,1048.50,172,217,389.00
02/25/2004,09:46,1048.25,1048.50,1047.75,1048.25,333,945,1278.00
02/25/2004,09:47,1048.25,1048.50,1048.00,1048.25,271,376,647.00
02/25/2004,09:48,1048.50,1048.75,1048.25,1048.25,257,354,611.00
02/25/2004,09:49,1048.50,1048.50,1048.25,1048.25,196,158,354.00
02/25/2004,09:50,1048.00,1048.50,1048.00,1048.25,159,359,518.00
02/25/2004,09:51,1048.25,1048.50,1047.75,1047.75,48,740,788.00
02/25/2004,09:52,1048.00,1048.50,1047.75,1048.50,684,110,794.00
02/25/2004,09:53,1048.25,1048.25,1048.00,1048.25,17,104,121.00
02/25/2004,09:54,1048.00,1048.25,1048.00,1048.25,841,124,965.00
02/25/2004,09:55,1048.25,1048.50,1048.00,1048.25,342,174,516.00
02/25/2004,09:56,1048.25,1048.25,1047.75,1048.00,255,549,804.00
02/25/2004,09:57,1048.00,1048.75,1048.00,1048.50,1100,304,1404.00
02/25/2004,09:58,1048.50,1048.50,1048.00,1048.00,1,336,337.00
02/25/2004,09:59,1048.25,1048.25,1048.25,1048.25,283,0,283.00
02/25/2004,10:00,1048.25,1048.50,1048.00,1048.25,34,68,102.00
02/25/2004,10:01,1048.00,1048.50,1048.00,1048.25,168,64,232.00
02/25/2004,10:02,1048.00,1048.50,1048.00,1048.25,77,90,167.00
02/25/2004,10:03,1048.25,1048.50,1048.00,1048.25,80,95,175.00
02/25/2004,10:04,1048.25,1048.25,1048.00,1048.25,162,17,179.00
02/25/2004,10:05,1048.25,1048.75,1048.00,1048.75,598,79,677.00
02/25/2004,10:06,1048.50,1048.75,1048.00,1048.50,56,543,599.00
02/25/2004,10:07,1048.25,1049.00,1048.25,1049.00,885,144,1029.00
02/25/2004,10:08,1049.00,1050.25,1048.50,1050.00,4853,1017,5870.00
02/25/2004,10:09,1050.00,1050.00,1049.00,1049.25,1079,1906,2985.00
02/25/2004,10:10,1049.25,1050.00,1049.00,1049.75,1147,307,1454.00
02/25/2004,10:11,1049.75,1050.00,1049.50,1049.75,861,197,1058.00
02/25/2004,10:12,1050.00,1050.25,1049.75,1050.00,742,506,1248.00
02/25/2004,10:13,1050.25,1051.00,1049.75,1050.25,5886,2876,8762.00
02/25/2004,10:14,1050.25,1050.25,1049.25,1049.50,1298,1513,2811.00
02/25/2004,10:15,1049.25,1049.75,1049.25,1049.50,972,1289,2261.00
02/25/2004,10:16,1049.75,1049.75,1049.25,1049.75,670,516,1186.00
02/25/2004,10:17,1049.50,1049.75,1049.25,1049.50,63,596,659.00
02/25/2004,10:18,1049.50,1049.75,1048.50,1048.50,688,2475,3163.00
02/25/2004,10:19,1048.75,1048.75,1048.00,1048.25,385,1968,2353.00
02/25/2004,10:20,1048.25,1048.75,1048.00,1048.25,881,367,1248.00
02/25/2004,10:21,1048.50,1048.50,1047.00,1047.00,427,3545,3972.00
02/25/2004,10:22,1047.00,1047.25,1046.25,1047.00,1564,3056,4620.00
02/25/2004,10:23,1047.00,1047.25,1046.75,1047.25,893,241,1134.00
02/25/2004,10:24,1047.25,1047.50,1047.00,1047.50,752,496,1248.00
02/25/2004,10:25,1047.50,1047.75,1047.25,1047.50,360,275,635.00
02/25/2004,10:26,1047.50,1048.00,1047.25,1048.00,910,102,1012.00
02/25/2004,10:27,1048.00,1048.00,1047.25,1047.50,353,840,1193.00
02/25/2004,10:28,1047.50,1047.75,1047.25,1047.50,29,163,192.00
02/25/2004,10:29,1047.25,1047.50,1046.50,1046.75,277,1734,2011.00
02/25/2004,10:30,1046.75,1047.00,1046.25,1046.75,749,1521,2270.00
02/25/2004,10:31,1046.75,1047.50,1046.75,1047.25,1281,342,1623.00
02/25/2004,10:32,1047.25,1047.50,1047.00,1047.25,529,428,957.00
02/25/2004,10:33,1047.25,1047.50,1047.25,1047.50,448,65,513.00
02/25/2004,10:34,1047.50,1047.50,1047.00,1047.25,216,526,742.00
02/25/2004,10:35,1047.00,1047.25,1046.50,1046.75,210,1503,1713.00
02/25/2004,10:36,1046.75,1047.00,1046.00,1047.00,1940,1902,3842.00
02/25/2004,10:37,1047.00,1047.25,1046.75,1046.75,384,728,1112.00
02/25/2004,10:38,1046.75,1047.00,1046.25,1046.75,369,731,1100.00
02/25/2004,10:39,1046.50,1047.50,1046.25,1047.00,1683,1021,2704.00
02/25/2004,10:40,1047.00,1047.25,1045.00,1045.25,1891,4889,6780.00
02/25/2004,10:41,1045.25,1045.75,1043.75,1044.75,1885,5173,7058.00
02/25/2004,10:42,1044.50,1045.00,1044.25,1044.50,2379,1415,3794.00
02/25/2004,10:43,1044.75,1045.00,1044.25,1044.75,1160,1921,3081.00
02/25/2004,10:44,1044.75,1045.00,1044.75,1045.00,182,294,476.00
02/25/2004,10:45,1045.00,1045.25,1044.50,1045.00,734,873,1607.00
02/25/2004,10:46,1045.00,1045.25,1045.00,1045.25,259,9,268.00
02/25/2004,10:47,1045.25,1045.25,1045.00,1045.25,513,125,638.00
02/25/2004,10:48,1045.25,1045.25,1044.75,1045.00,141,637,778.00
02/25/2004,10:49,1045.00,1045.25,1044.50,1045.00,368,548,916.00
02/25/2004,10:50,1045.00,1045.50,1045.00,1045.50,674,109,783.00
02/25/2004,10:51,1045.50,1045.50,1045.00,1045.50,243,275,518.00
02/25/2004,10:52,1045.50,1045.50,1045.25,1045.25,66,22,88.00
02/25/2004,10:53,1045.50,1045.50,1045.00,1045.00,34,417,451.00
02/25/2004,10:54,1045.25,1045.50,1045.25,1045.25,77,147,224.00
02/25/2004,10:55,1045.25,1045.50,1045.25,1045.50,32,324,356.00
02/25/2004,10:56,1045.50,1045.50,1045.25,1045.25,25,450,475.00
02/25/2004,10:57,1045.25,1045.50,1045.00,1045.25,31,319,350.00
02/25/2004,10:58,1045.25,1045.25,1045.00,1045.25,77,126,203.00
02/25/2004,10:59,1045.00,1045.50,1045.00,1045.50,559,74,633.00
02/25/2004,11:00,1045.75,1046.00,1045.50,1046.00,1163,428,1591.00
02/25/2004,11:01,1046.00,1046.25,1045.75,1045.75,461,458,919.00
02/25/2004,11:02,1045.75,1046.25,1045.75,1046.25,463,120,583.00
02/25/2004,11:03,1046.25,1046.25,1045.50,1045.75,453,1310,1763.00
02/25/2004,11:04,1045.50,1046.75,1045.50,1046.50,1208,480,1688.00
02/25/2004,11:05,1046.75,1046.75,1046.25,1046.50,231,647,878.00
02/25/2004,11:06,1046.25,1046.50,1046.00,1046.25,44,131,175.00
02/25/2004,11:07,1046.25,1046.25,1046.00,1046.00,21,46,67.00
02/25/2004,11:08,1046.00,1046.25,1045.75,1045.75,35,294,329.00
02/25/2004,11:09,1046.00,1046.00,1045.75,1046.00,403,10,413.00
02/25/2004,11:10,1046.00,1046.25,1045.75,1046.25,264,12,276.00
02/25/2004,11:11,1046.00,1046.50,1046.00,1046.50,210,15,225.00
02/25/2004,11:12,1046.25,1046.50,1046.25,1046.50,251,34,285.00
02/25/2004,11:13,1046.50,1046.75,1046.25,1046.50,443,138,581.00
02/25/2004,11:14,1046.25,1046.50,1046.25,1046.25,4,11,15.00
02/25/2004,11:15,1046.25,1046.50,1046.00,1046.00,23,192,215.00
02/25/2004,11:16,1046.00,1046.75,1045.75,1046.50,1002,470,1472.00
02/25/2004,11:17,1046.50,1046.75,1046.25,1046.50,129,178,307.00
02/25/2004,11:18,1046.50,1046.75,1046.25,1046.50,154,61,215.00
02/25/2004,11:19,1046.50,1046.75,1046.25,1046.25,5,121,126.00
02/25/2004,11:20,1046.50,1046.50,1046.00,1046.00,95,229,324.00
02/25/2004,11:21,1046.25,1046.25,1045.75,1046.00,297,358,655.00
02/25/2004,11:22,1046.00,1046.25,1045.75,1046.00,19,118,137.00
02/25/2004,11:23,1045.75,1046.50,1045.75,1046.50,503,12,515.00
02/25/2004,11:24,1046.25,1046.75,1046.00,1046.50,554,522,1076.00
02/25/2004,11:25,1046.75,1046.75,1046.50,1046.75,17,99,116.00
02/25/2004,11:26,1046.50,1047.25,1046.50,1047.25,1212,39,1251.00
02/25/2004,11:27,1047.25,1047.50,1046.75,1047.00,1582,518,2100.00
02/25/2004,11:28,1047.25,1047.75,1047.25,1047.75,872,526,1398.00
02/25/2004,11:29,1047.50,1047.75,1047.50,1047.75,598,152,750.00
02/25/2004,11:30,1047.50,1047.75,1047.50,1047.50,84,56,140.00
02/25/2004,11:31,1047.75,1047.75,1047.25,1047.25,60,489,549.00
02/25/2004,11:32,1047.25,1048.50,1047.25,1048.00,2717,627,3344.00
02/25/2004,11:33,1048.00,1048.25,1047.50,1047.75,353,953,1306.00
02/25/2004,11:34,1047.50,1048.00,1047.50,1047.75,217,350,567.00
02/25/2004,11:35,1047.75,1048.00,1047.75,1047.75,21,445,466.00
02/25/2004,11:36,1048.00,1048.00,1047.50,1047.75,119,217,336.00
02/25/2004,11:37,1047.75,1047.75,1047.25,1047.50,98,673,771.00
02/25/2004,11:38,1047.75,1048.00,1047.50,1047.75,457,76,533.00
02/25/2004,11:39,1047.75,1048.75,1047.75,1048.25,2919,1624,4543.00
02/25/2004,11:40,1048.25,1048.25,1048.00,1048.25,302,68,370.00
02/25/2004,11:41,1048.25,1048.50,1048.00,1048.00,92,120,212.00
02/25/2004,11:42,1048.00,1048.25,1048.00,1048.25,14,53,67.00
02/25/2004,11:43,1048.25,1048.25,1048.00,1048.00,6,61,67.00
02/25/2004,11:44,1048.00,1048.25,1048.00,1048.00,2,29,31.00
02/25/2004,11:45,1048.00,1048.00,1047.75,1047.75,0,662,662.00
02/25/2004,11:46,1047.75,1048.00,1047.75,1047.75,43,59,102.00
02/25/2004,11:47,1047.75,1048.00,1047.75,1047.75,29,56,85.00
02/25/2004,11:48,1048.00,1048.00,1047.75,1047.75,11,357,368.00
02/25/2004,11:49,1047.75,1048.00,1047.75,1047.75,22,32,54.00
02/25/2004,11:50,1047.75,1048.00,1047.50,1047.75,54,371,425.00
02/25/2004,11:51,1047.75,1048.00,1047.75,1047.75,276,14,290.00
02/25/2004,11:52,1047.75,1048.25,1047.75,1048.00,606,147,753.00
02/25/2004,11:53,1048.00,1048.00,1047.75,1048.00,28,6,34.00
02/25/2004,11:54,1048.00,1048.00,1047.75,1048.00,30,4,34.00
02/25/2004,11:55,1048.00,1048.25,1047.75,1048.00,504,9,513.00
02/25/2004,11:56,1048.25,1048.50,1048.00,1048.25,315,129,444.00
02/25/2004,11:57,1048.50,1048.50,1048.00,1048.25,146,319,465.00
02/25/2004,11:58,1048.25,1049.00,1048.25,1048.75,1822,269,2091.00
02/25/2004,11:59,1048.50,1049.00,1048.50,1048.75,594,75,669.00
02/25/2004,12:00,1049.00,1049.50,1048.75,1049.25,1414,215,1629.00
02/25/2004,12:01,1049.25,1049.50,1048.50,1048.50,195,622,817.00
02/25/2004,12:02,1048.75,1049.00,1048.50,1048.75,168,30,198.00
02/25/2004,12:03,1048.75,1049.00,1048.25,1048.25,137,396,533.00
02/25/2004,12:04,1048.50,1048.50,1048.00,1048.25,155,676,831.00
02/25/2004,12:05,1048.25,1048.75,1048.25,1048.50,189,40,229.00
02/25/2004,12:06,1048.50,1048.50,1048.25,1048.25,48,321,369.00
02/25/2004,12:07,1048.50,1048.75,1048.25,1048.50,166,59,225.00
02/25/2004,12:08,1048.50,1048.50,1048.25,1048.50,12,94,106.00
02/25/2004,12:09,1048.50,1048.75,1048.25,1048.50,454,72,526.00
02/25/2004,12:10,1048.50,1048.50,1048.25,1048.25,32,254,286.00
02/25/2004,12:11,1048.25,1048.75,1048.25,1048.75,322,131,453.00
02/25/2004,12:12,1048.50,1048.75,1048.50,1048.75,530,28,558.00
02/25/2004,12:13,1048.50,1048.75,1048.50,1048.75,469,10,479.00
02/25/2004,12:14,1048.75,1049.00,1048.50,1049.00,294,114,408.00
02/25/2004,12:15,1049.00,1049.25,1049.00,1049.25,828,24,852.00
02/25/2004,12:16,1049.00,1049.25,1048.50,1048.50,22,612,634.00
02/25/2004,12:17,1048.50,1048.75,1048.50,1048.50,8,110,118.00
02/25/2004,12:18,1048.50,1049.00,1048.50,1048.75,687,17,704.00
02/25/2004,12:19,1048.75,1048.75,1048.50,1048.75,519,226,745.00
02/25/2004,12:20,1048.75,1048.75,1048.25,1048.25,77,690,767.00
02/25/2004,12:21,1048.25,1048.75,1048.25,1048.50,155,142,297.00
02/25/2004,12:22,1048.50,1048.75,1048.25,1048.50,139,273,412.00
02/25/2004,12:23,1048.50,1048.75,1048.00,1048.00,330,676,1006.00
02/25/2004,12:24,1048.25,1048.50,1048.00,1048.25,208,165,373.00
02/25/2004,12:25,1048.25,1048.50,1047.75,1048.00,113,421,534.00
02/25/2004,12:26,1048.25,1048.25,1048.00,1048.00,81,85,166.00
02/25/2004,12:27,1048.25,1048.25,1048.00,1048.25,13,37,50.00
02/25/2004,12:28,1048.25,1048.25,1047.75,1048.00,13,245,258.00
02/25/2004,12:29,1047.75,1048.25,1047.75,1048.00,88,108,196.00
02/25/2004,12:30,1048.00,1048.00,1048.00,1048.00,216,0,216.00
02/25/2004,12:31,1048.00,1048.25,1047.50,1047.50,34,1038,1072.00
02/25/2004,12:32,1047.50,1047.75,1047.25,1047.50,1040,1054,2094.00
02/25/2004,12:33,1047.50,1048.25,1047.50,1048.00,667,314,981.00
02/25/2004,12:34,1048.00,1048.25,1047.75,1048.25,323,26,349.00
02/25/2004,12:35,1048.25,1048.50,1048.00,1048.25,578,172,750.00
02/25/2004,12:36,1048.25,1048.25,1047.75,1048.00,92,773,865.00
02/25/2004,12:37,1047.75,1048.50,1047.75,1048.50,345,97,442.00
02/25/2004,12:38,1048.25,1048.50,1048.00,1048.25,133,131,264.00
02/25/2004,12:39,1048.50,1048.75,1048.50,1048.75,776,12,788.00
02/25/2004,12:40,1048.75,1050.00,1048.50,1049.50,4274,1363,5637.00
02/25/2004,12:41,1049.50,1049.50,1049.00,1049.25,617,223,840.00
02/25/2004,12:42,1049.25,1049.50,1049.00,1049.25,214,322,536.00
02/25/2004,12:43,1049.25,1049.50,1049.00,1049.25,147,194,341.00
02/25/2004,12:44,1049.25,1049.50,1049.25,1049.25,18,106,124.00
02/25/2004,12:45,1049.25,1049.25,1048.50,1048.50,610,1052,1662.00
02/25/2004,12:46,1048.50,1048.75,1048.25,1048.75,372,331,703.00
02/25/2004,12:47,1048.75,1048.75,1048.50,1048.75,20,74,94.00
02/25/2004,12:48,1048.75,1048.75,1048.25,1048.25,26,232,258.00
02/25/2004,12:49,1048.25,1048.75,1048.25,1048.75,110,27,137.00
02/25/2004,12:50,1048.50,1048.75,1048.50,1048.75,114,5,119.00
02/25/2004,12:51,1048.75,1049.00,1048.75,1049.00,553,8,561.00
02/25/2004,12:52,1049.00,1049.00,1048.50,1048.75,85,217,302.00
02/25/2004,12:53,1048.75,1049.25,1048.75,1049.00,191,347,538.00
02/25/2004,12:54,1048.75,1049.00,1048.50,1048.75,112,293,405.00
02/25/2004,12:55,1048.50,1049.00,1048.25,1048.25,59,197,256.00
02/25/2004,12:56,1048.25,1048.50,1048.25,1048.50,186,116,302.00
02/25/2004,12:57,1048.25,1048.75,1048.25,1048.75,54,4,58.00
02/25/2004,12:58,1048.50,1048.75,1048.50,1048.75,7,20,27.00
02/25/2004,12:59,1048.75,1049.00,1048.75,1048.75,721,8,729.00
02/25/2004,13:00,1049.00,1049.25,1048.75,1049.00,192,4,196.00
02/25/2004,13:01,1049.25,1049.25,1048.50,1048.50,44,174,218.00
02/25/2004,13:02,1048.75,1049.25,1048.50,1049.00,429,71,500.00
02/25/2004,13:03,1049.00,1049.50,1049.00,1049.50,631,197,828.00
02/25/2004,13:04,1049.50,1049.50,1049.00,1049.25,61,194,255.00
02/25/2004,13:05,1049.25,1049.25,1048.75,1048.75,155,187,342.00
02/25/2004,13:06,1048.75,1049.25,1048.75,1048.75,96,164,260.00
02/25/2004,13:07,1048.75,1049.00,1048.50,1048.75,480,348,828.00
02/25/2004,13:08,1048.75,1049.25,1048.50,1048.50,253,337,590.00
02/25/2004,13:09,1048.50,1048.75,1048.50,1048.75,18,8,26.00
02/25/2004,13:10,1048.75,1049.25,1048.50,1049.00,654,170,824.00
02/25/2004,13:11,1049.00,1049.00,1048.75,1049.00,36,59,95.00
02/25/2004,13:12,1048.75,1049.00,1048.75,1048.75,21,177,198.00
02/25/2004,13:13,1048.75,1049.00,1048.50,1049.00,271,78,349.00
02/25/2004,13:14,1049.00,1049.50,1049.00,1049.25,880,876,1756.00
02/25/2004,13:15,1049.25,1049.50,1049.00,1049.00,14,689,703.00
02/25/2004,13:16,1049.00,1049.25,1048.50,1049.00,138,419,557.00
02/25/2004,13:17,1049.00,1049.50,1048.75,1049.25,361,130,491.00
02/25/2004,13:18,1049.25,1049.25,1048.75,1048.75,11,107,118.00
02/25/2004,13:19,1049.00,1049.25,1048.75,1049.00,267,13,280.00
02/25/2004,13:20,1049.00,1049.25,1048.75,1049.00,14,150,164.00
02/25/2004,13:21,1048.75,1049.00,1048.25,1048.50,314,1324,1638.00
02/25/2004,13:22,1048.25,1048.75,1048.25,1048.50,274,98,372.00
02/25/2004,13:23,1048.50,1048.75,1048.50,1048.50,18,52,70.00
02/25/2004,13:24,1048.50,1048.75,1048.25,1048.75,134,144,278.00
02/25/2004,13:25,1048.50,1048.75,1048.25,1048.50,9,420,429.00
02/25/2004,13:26,1048.50,1049.00,1048.50,1049.00,1289,33,1322.00
02/25/2004,13:27,1049.00,1049.00,1048.50,1048.75,63,587,650.00
02/25/2004,13:28,1048.75,1048.75,1048.50,1048.50,35,4,39.00
02/25/2004,13:29,1048.50,1048.75,1048.50,1048.50,23,10,33.00
02/25/2004,13:30,1048.50,1049.25,1048.50,1049.00,419,122,541.00
02/25/2004,13:31,1049.00,1049.25,1048.75,1049.00,174,469,643.00
02/25/2004,13:32,1049.00,1049.00,1048.75,1048.75,3,308,311.00
02/25/2004,13:33,1048.75,1048.75,1048.25,1048.75,216,318,534.00
02/25/2004,13:34,1048.75,1049.00,1048.75,1049.00,171,277,448.00
02/25/2004,13:35,1049.00,1049.25,1049.00,1049.00,322,19,341.00
02/25/2004,13:36,1049.25,1050.00,1049.25,1050.00,2207,443,2650.00
02/25/2004,13:37,1049.75,1050.00,1049.00,1049.50,1347,1047,2394.00
02/25/2004,13:38,1049.50,1049.75,1049.50,1049.50,117,325,442.00
02/25/2004,13:39,1049.75,1050.00,1049.50,1049.75,659,1140,1799.00
02/25/2004,13:40,1049.75,1050.00,1049.50,1049.75,361,95,456.00
02/25/2004,13:41,1049.75,1049.75,1048.75,1049.00,142,1404,1546.00
02/25/2004,13:42,1049.00,1049.75,1049.00,1049.50,738,255,993.00
02/25/2004,13:43,1049.50,1049.50,1049.00,1049.00,144,158,302.00
02/25/2004,13:44,1049.00,1049.25,1049.00,1049.00,6,147,153.00
02/25/2004,13:45,1049.00,1049.25,1048.75,1048.75,149,847,996.00
02/25/2004,13:46,1048.75,1049.00,1047.75,1048.00,639,2646,3285.00
02/25/2004,13:47,1048.00,1048.25,1047.75,1048.00,908,832,1740.00
02/25/2004,13:48,1048.25,1048.75,1048.00,1048.75,1399,137,1536.00
02/25/2004,13:49,1048.75,1048.75,1048.00,1048.25,239,1128,1367.00
02/25/2004,13:50,1048.25,1048.75,1048.00,1048.50,927,150,1077.00
02/25/2004,13:51,1048.50,1048.50,1048.25,1048.50,67,31,98.00
02/25/2004,13:52,1048.25,1049.00,1048.25,1049.00,985,152,1137.00
02/25/2004,13:53,1048.75,1049.00,1048.25,1048.50,184,362,546.00
02/25/2004,13:54,1048.50,1049.00,1048.50,1049.00,170,22,192.00
02/25/2004,13:55,1048.75,1049.25,1048.75,1049.00,302,382,684.00
02/25/2004,13:56,1049.00,1049.00,1048.75,1049.00,99,69,168.00
02/25/2004,13:57,1049.00,1049.25,1048.75,1049.00,173,134,307.00
02/25/2004,13:58,1049.00,1049.00,1048.75,1049.00,6,29,35.00
02/25/2004,13:59,1048.75,1048.75,1048.25,1048.25,173,418,591.00
02/25/2004,14:00,1048.25,1049.00,1048.25,1049.00,528,61,589.00
02/25/2004,14:01,1049.00,1049.00,1048.50,1048.75,223,193,416.00
02/25/2004,14:02,1049.00,1049.00,1048.50,1048.75,148,170,318.00
02/25/2004,14:03,1048.50,1049.25,1048.50,1049.25,1230,6,1236.00
02/25/2004,14:04,1049.25,1050.00,1049.25,1049.75,1531,334,1865.00
02/25/2004,14:05,1050.00,1050.00,1049.00,1049.50,118,993,1111.00
02/25/2004,14:06,1049.25,1049.75,1049.25,1049.75,228,131,359.00
02/25/2004,14:07,1049.50,1050.00,1049.50,1050.00,726,48,774.00
02/25/2004,14:08,1049.75,1050.00,1049.25,1049.50,916,756,1672.00
02/25/2004,14:09,1049.50,1049.75,1049.25,1049.75,263,96,359.00
02/25/2004,14:10,1049.75,1050.00,1049.25,1049.50,522,564,1086.00
02/25/2004,14:11,1049.50,1049.50,1048.75,1049.25,712,1000,1712.00
02/25/2004,14:12,1049.25,1049.75,1049.00,1049.75,785,115,900.00
02/25/2004,14:13,1049.75,1049.75,1049.50,1049.75,717,94,811.00
02/25/2004,14:14,1049.75,1050.00,1049.50,1049.75,572,231,803.00
02/25/2004,14:15,1049.75,1050.00,1049.50,1049.50,54,367,421.00
02/25/2004,14:16,1049.75,1050.00,1049.50,1050.00,357,24,381.00
02/25/2004,14:17,1050.00,1050.00,1049.50,1049.75,230,248,478.00
02/25/2004,14:18,1049.75,1049.75,1049.50,1049.50,54,27,81.00
02/25/2004,14:19,1049.75,1050.00,1049.50,1049.75,244,62,306.00
02/25/2004,14:20,1049.75,1050.75,1049.75,1050.25,4406,2547,6953.00
02/25/2004,14:21,1050.25,1050.75,1050.00,1050.50,1058,712,1770.00
02/25/2004,14:22,1050.50,1051.25,1050.25,1051.00,3615,2843,6458.00
02/25/2004,14:23,1051.00,1051.25,1050.75,1050.75,2025,789,2814.00
02/25/2004,14:24,1050.75,1051.00,1050.25,1050.75,1821,2476,4297.00
02/25/2004,14:25,1050.75,1050.75,1050.50,1050.50,687,62,749.00
02/25/2004,14:26,1050.75,1050.75,1050.25,1050.75,564,716,1280.00
02/25/2004,14:27,1050.75,1051.25,1050.50,1051.00,1004,1383,2387.00
02/25/2004,14:28,1050.75,1051.25,1050.50,1051.00,1051,1535,2586.00
02/25/2004,14:29,1050.75,1051.00,1050.75,1050.75,70,707,777.00
02/25/2004,14:30,1050.75,1050.75,1050.50,1050.75,19,104,123.00
02/25/2004,14:31,1050.50,1050.75,1050.25,1050.25,76,507,583.00
02/25/2004,14:32,1050.25,1050.25,1049.00,1049.25,2021,4474,6495.00
02/25/2004,14:33,1049.25,1050.00,1049.00,1049.75,2287,1399,3686.00
02/25/2004,14:34,1049.75,1050.00,1049.50,1049.50,527,135,662.00
02/25/2004,14:35,1049.50,1049.75,1049.50,1049.75,791,389,1180.00
02/25/2004,14:36,1049.75,1050.75,1049.75,1050.25,3490,1583,5073.00
02/25/2004,14:37,1050.50,1050.75,1050.25,1050.25,334,844,1178.00
02/25/2004,14:38,1050.50,1050.75,1050.25,1050.25,317,184,501.00
02/25/2004,14:39,1050.25,1050.75,1050.25,1050.75,376,458,834.00
02/25/2004,14:40,1050.75,1051.00,1050.50,1050.75,1293,254,1547.00
02/25/2004,14:41,1050.75,1051.00,1050.50,1050.50,470,1197,1667.00
02/25/2004,14:42,1050.50,1050.50,1050.00,1050.00,498,1511,2009.00
02/25/2004,14:43,1050.00,1050.50,1050.00,1050.25,333,902,1235.00
02/25/2004,14:44,1050.25,1050.50,1050.25,1050.50,2653,109,2762.00
02/25/2004,14:45,1050.25,1050.25,1050.00,1050.00,40,923,963.00
02/25/2004,14:46,1050.00,1050.25,1049.75,1049.75,451,971,1422.00
02/25/2004,14:47,1049.75,1050.25,1049.75,1050.00,653,87,740.00
02/25/2004,14:48,1050.25,1050.50,1050.00,1050.25,542,205,747.00
02/25/2004,14:49,1050.25,1050.50,1050.00,1050.25,328,317,645.00
02/25/2004,14:50,1050.00,1050.25,1049.75,1049.75,26,501,527.00
02/25/2004,14:51,1049.75,1050.50,1049.75,1050.25,1046,1177,2223.00
02/25/2004,14:52,1050.00,1050.50,1050.00,1050.25,138,247,385.00
02/25/2004,14:53,1050.50,1050.50,1050.00,1050.25,298,267,565.00
02/25/2004,14:54,1050.25,1050.75,1050.25,1050.75,701,702,1403.00
02/25/2004,14:55,1050.75,1050.75,1050.50,1050.50,1154,604,1758.00
02/25/2004,14:56,1050.50,1050.75,1050.25,1050.50,877,1036,1913.00
02/25/2004,14:57,1050.50,1050.50,1050.00,1050.50,595,790,1385.00
02/25/2004,14:58,1050.25,1050.25,1049.75,1050.00,490,1059,1549.00
02/25/2004,14:59,1050.00,1050.00,1049.50,1049.50,482,1161,1643.00
02/25/2004,15:00,1049.75,1050.00,1049.25,1049.75,1758,2018,3776.00
02/25/2004,15:01,1049.75,1050.00,1049.25,1049.75,1463,2697,4160.00
02/25/2004,15:02,1049.75,1049.75,1049.50,1049.50,1016,426,1442.00
02/25/2004,15:03,1049.50,1049.75,1049.25,1049.50,748,1768,2516.00
02/25/2004,15:04,1049.50,1049.75,1049.25,1049.50,148,936,1084.00
02/25/2004,15:05,1049.50,1049.75,1049.25,1049.75,1446,43,1489.00
02/25/2004,15:06,1049.75,1049.75,1049.25,1049.50,284,819,1103.00
02/25/2004,15:07,1049.50,1049.50,1049.25,1049.50,1073,222,1295.00
02/25/2004,15:08,1049.50,1049.75,1049.25,1049.50,904,491,1395.00
02/25/2004,15:09,1049.50,1049.75,1049.00,1049.25,20,1650,1670.00
02/25/2004,15:10,1049.25,1049.50,1049.00,1049.50,1178,40,1218.00
02/25/2004,15:11,1049.50,1049.50,1049.00,1049.00,83,1021,1104.00
02/25/2004,15:12,1049.00,1049.25,1049.00,1049.25,146,86,232.00
02/25/2004,15:13,1049.00,1049.25,1048.75,1049.00,1236,1294,2530.00
02/25/2004,15:14,1049.00,1049.25,1048.75,1049.00,1146,461,1607.00
02/25/2004,15:15,1049.00,1049.50,1048.75,1049.25,2462,1610,4072.00
02/25/2004,15:16,1049.50,1049.50,1049.25,1049.50,111,22,133.00
02/25/2004,15:31,1049.50,1049.75,1049.25,1049.50,97,99,196.00
02/25/2004,15:32,1049.50,1049.50,1049.25,1049.25,0,10,10.00
02/25/2004,15:33,1049.25,1049.50,1049.25,1049.50,1,2,3.00
02/25/2004,15:34,1049.50,1049.50,1049.00,1049.25,34,190,224.00
02/25/2004,15:35,1049.25,1049.25,1049.00,1049.00,25,1,26.00
02/25/2004,15:36,1049.00,1049.50,1049.00,1049.50,108,31,139.00
02/25/2004,15:37,1049.25,1049.50,1049.25,1049.50,81,3,84.00
02/25/2004,15:38,1049.25,1049.75,1049.25,1049.50,120,39,159.00
02/25/2004,15:39,1049.50,1049.75,1049.50,1049.75,21,5,26.00
02/25/2004,15:41,1049.75,1049.75,1049.50,1049.75,61,80,141.00
02/25/2004,15:42,1049.75,1050.00,1049.50,1049.75,113,76,189.00
02/25/2004,15:43,1049.75,1049.75,1049.75,1049.75,0,52,52.00
02/25/2004,15:44,1049.50,1049.75,1049.50,1049.75,53,2,55.00
02/25/2004,15:45,1049.75,1049.75,1049.75,1049.75,54,0,54.00
02/25/2004,15:46,1049.75,1049.75,1049.75,1049.75,1,0,1.00
02/25/2004,15:48,1049.50,1050.00,1049.50,1049.75,71,20,91.00
02/25/2004,15:49,1049.75,1049.75,1049.50,1049.50,68,89,157.00
02/25/2004,15:50,1049.75,1050.00,1049.75,1049.75,15,1,16.00
02/25/2004,15:51,1049.75,1050.00,1049.75,1050.00,22,11,33.00
02/25/2004,15:52,1049.75,1049.75,1049.50,1049.75,1,5,6.00
02/25/2004,15:53,1049.75,1049.75,1049.50,1049.75,17,1,18.00
02/25/2004,15:54,1049.75,1050.00,1049.75,1049.75,252,1,253.00
02/25/2004,15:55,1050.00,1050.00,1050.00,1050.00,5,0,5.00
02/25/2004,15:58,1049.75,1049.75,1049.75,1049.75,0,1,1.00
02/25/2004,15:59,1050.00,1050.25,1049.75,1049.75,74,11,85.00
02/25/2004,16:00,1050.00,1050.25,1050.00,1050.00,98,67,165.00
02/25/2004,17:01,1050.50,1050.50,1050.25,1050.25,1,6,7.00
02/25/2004,17:02,1050.25,1050.50,1050.25,1050.50,10,1,11.00
02/25/2004,17:03,1050.50,1050.50,1050.50,1050.50,1,0,1.00
02/25/2004,17:05,1050.75,1050.75,1050.75,1050.75,20,0,20.00
02/25/2004,17:06,1050.75,1050.75,1050.50,1050.50,22,3,25.00
02/25/2004,17:09,1050.50,1050.75,1050.50,1050.75,1,1,2.00
02/25/2004,17:10,1050.50,1050.50,1050.50,1050.50,0,13,13.00
02/25/2004,17:11,1050.50,1050.50,1050.50,1050.50,0,6,6.00
02/25/2004,17:12,1050.25,1050.25,1050.25,1050.25,0,1,1.00
02/25/2004,17:15,1050.25,1050.25,1050.25,1050.25,0,11,11.00
02/25/2004,17:16,1050.25,1050.50,1050.25,1050.50,35,5,40.00
02/25/2004,17:17,1050.50,1050.50,1050.50,1050.50,2,0,2.00
02/25/2004,17:18,1050.75,1050.75,1050.75,1050.75,2,0,2.00
02/25/2004,17:19,1050.75,1050.75,1050.50,1050.50,1,18,19.00
02/25/2004,17:20,1050.50,1050.50,1050.50,1050.50,0,5,5.00
02/25/2004,17:21,1050.50,1050.50,1050.50,1050.50,0,1,1.00
02/25/2004,17:23,1050.50,1050.50,1050.50,1050.50,0,2,2.00
02/25/2004,17:24,1050.50,1050.50,1050.50,1050.50,0,5,5.00
02/25/2004,17:28,1050.25,1050.25,1050.25,1050.25,0,6,6.00
02/25/2004,17:31,1050.25,1050.50,1050.25,1050.50,1,2,3.00
02/25/2004,17:32,1050.25,1050.25,1050.25,1050.25,0,34,34.00
02/25/2004,17:33,1050.00,1050.25,1050.00,1050.25,15,1,16.00
02/25/2004,17:34,1050.25,1050.25,1050.25,1050.25,11,0,11.00
02/25/2004,17:35,1050.25,1050.25,1050.25,1050.25,42,0,42.00
02/25/2004,17:36,1050.25,1050.25,1050.25,1050.25,1,0,1.00
02/25/2004,17:37,1050.25,1050.25,1050.25,1050.25,1,0,1.00
02/25/2004,17:39,1050.25,1050.25,1050.00,1050.25,4,5,9.00
02/25/2004,17:40,1050.25,1050.25,1050.25,1050.25,18,0,18.00
02/25/2004,17:41,1050.25,1050.25,1050.00,1050.00,1,1,2.00
02/25/2004,17:43,1050.25,1050.25,1050.25,1050.25,1,0,1.00
02/25/2004,17:46,1050.00,1050.25,1050.00,1050.25,5,1,6.00
02/25/2004,17:47,1050.25,1050.25,1050.25,1050.25,44,0,44.00
02/25/2004,17:48,1050.25,1050.25,1050.25,1050.25,5,0,5.00
02/25/2004,17:49,1050.25,1050.25,1050.25,1050.25,10,0,10.00
02/25/2004,17:52,1050.25,1050.25,1050.25,1050.25,5,0,5.00
02/25/2004,17:53,1050.25,1050.25,1050.25,1050.25,10,0,10.00
02/25/2004,17:57,1050.25,1050.25,1050.25,1050.25,2,0,2.00
02/25/2004,18:02,1050.00,1050.00,1050.00,1050.00,0,20,20.00
02/25/2004,18:03,1050.00,1050.00,1050.00,1050.00,0,4,4.00
02/25/2004,18:08,1050.00,1050.00,1050.00,1050.00,0,1,1.00
02/25/2004,18:09,1050.00,1050.00,1050.00,1050.00,0,5,5.00
02/25/2004,18:11,1050.00,1050.00,1050.00,1050.00,0,2,2.00
02/25/2004,18:12,1050.25,1050.25,1050.25,1050.25,1,0,1.00
02/25/2004,18:13,1050.25,1050.25,1050.25,1050.25,1,0,1.00
02/25/2004,18:14,1050.00,1050.00,1049.75,1049.75,0,69,69.00
02/25/2004,18:16,1049.75,1049.75,1049.75,1049.75,0,4,4.00
02/25/2004,18:17,1049.75,1049.75,1049.75,1049.75,0,1,1.00
02/25/2004,18:19,1050.00,1050.00,1050.00,1050.00,30,0,30.00
02/25/2004,18:20,1050.00,1050.00,1050.00,1050.00,3,0,3.00
02/25/2004,18:21,1049.75,1050.00,1049.75,1050.00,7,1,8.00
02/25/2004,18:22,1050.00,1050.00,1050.00,1050.00,3,0,3.00
02/25/2004,18:24,1050.00,1050.00,1050.00,1050.00,1,0,1.00
02/25/2004,18:30,1050.00,1050.00,1050.00,1050.00,2,0,2.00
02/25/2004,18:31,1050.25,1050.25,1050.25,1050.25,3,0,3.00
02/25/2004,18:33,1050.00,1050.00,1050.00,1050.00,0,26,26.00
02/25/2004,18:34,1049.75,1049.75,1049.75,1049.75,0,150,150.00
02/25/2004,18:35,1049.75,1049.75,1049.75,1049.75,0,23,23.00
02/25/2004,18:37,1049.75,1049.75,1049.75,1049.75,0,5,5.00
02/25/2004,18:39,1049.75,1049.75,1049.75,1049.75,0,10,10.00
02/25/2004,18:42,1049.75,1049.75,1049.75,1049.75,0,10,10.00
02/25/2004,18:45,1049.75,1049.75,1049.75,1049.75,0,8,8.00
02/25/2004,18:49,1049.75,1049.75,1049.75,1049.75,0,2,2.00
02/25/2004,18:51,1049.75,1049.75,1049.75,1049.75,0,1,1.00
02/25/2004,18:52,1049.75,1049.75,1049.75,1049.75,0,1,1.00
02/25/2004,18:53,1049.75,1049.75,1049.75,1049.75,0,1,1.00
02/25/2004,18:58,1050.00,1050.00,1050.00,1050.00,57,0,57.00
02/25/2004,18:59,1050.00,1050.50,1050.00,1050.00,63,15,78.00
02/25/2004,19:00,1050.00,1050.00,1049.75,1049.75,0,7,7.00
02/25/2004,19:01,1050.25,1050.25,1049.75,1049.75,1,1,2.00
02/25/2004,19:02,1050.25,1050.25,1050.25,1050.25,4,0,4.00
02/25/2004,19:03,1050.25,1050.25,1050.25,1050.25,2,0,2.00
02/25/2004,19:07,1050.00,1050.00,1050.00,1050.00,0,1,1.00
02/25/2004,19:09,1050.00,1050.00,1050.00,1050.00,0,5,5.00
02/25/2004,19:11,1050.25,1050.25,1050.25,1050.25,2,0,2.00
02/25/2004,19:12,1050.00,1050.00,1050.00,1050.00,0,1,1.00
02/25/2004,19:16,1050.25,1050.25,1050.25,1050.25,20,0,20.00
02/25/2004,19:20,1050.25,1050.25,1050.25,1050.25,20,0,20.00
02/25/2004,19:22,1050.00,1050.00,1050.00,1050.00,0,1,1.00
02/25/2004,19:27,1050.25,1050.25,1050.25,1050.25,1,0,1.00
02/25/2004,19:30,1050.00,1050.00,1050.00,1050.00,0,2,2.00
02/25/2004,19:31,1050.00,1050.00,1050.00,1050.00,0,2,2.00
02/25/2004,19:37,1050.00,1050.00,1050.00,1050.00,0,4,4.00
02/25/2004,19:38,1050.00,1050.00,1050.00,1050.00,0,18,18.00
02/25/2004,19:39,1050.00,1050.00,1050.00,1050.00,0,5,5.00
02/25/2004,19:40,1050.00,1050.00,1050.00,1050.00,0,15,15.00
02/25/2004,19:42,1050.00,1050.00,1050.00,1050.00,0,2,2.00
02/25/2004,19:46,1050.00,1050.00,1050.00,1050.00,0,2,2.00
02/25/2004,19:51,1050.25,1050.25,1050.25,1050.25,2,0,2.00
02/25/2004,19:52,1050.25,1050.25,1050.25,1050.25,1,0,1.00
02/25/2004,19:55,1050.25,1050.25,1050.25,1050.25,1,0,1.00
02/25/2004,19:58,1050.25,1050.25,1050.25,1050.25,1,0,1.00
02/25/2004,20:12,1050.00,1050.00,1050.00,1050.00,0,2,2.00
02/25/2004,20:14,1050.00,1050.00,1050.00,1050.00,0,1,1.00
02/25/2004,20:15,1050.00,1050.00,1050.00,1050.00,0,1,1.00
02/25/2004,20:16,1050.00,1050.00,1050.00,1050.00,0,1,1.00
02/25/2004,20:22,1050.00,1050.00,1050.00,1050.00,0,4,4.00
02/25/2004,20:27,1050.00,1050.00,1050.00,1050.00,0,1,1.00
02/25/2004,20:30,1050.00,1050.00,1050.00,1050.00,0,10,10.00
02/25/2004,20:35,1050.25,1050.25,1050.25,1050.25,2,0,2.00
02/25/2004,20:36,1050.25,1050.25,1050.25,1050.25,1,0,1.00
02/25/2004,20:37,1050.00,1050.00,1050.00,1050.00,0,1,1.00
02/25/2004,20:42,1050.25,1050.25,1050.25,1050.25,10,0,10.00
02/25/2004,20:43,1050.25,1050.25,1050.25,1050.25,6,0,6.00
02/25/2004,20:45,1050.25,1050.25,1050.25,1050.25,6,0,6.00
02/25/2004,20:46,1050.00,1050.00,1050.00,1050.00,0,1,1.00
02/25/2004,21:02,1050.00,1050.25,1050.00,1050.25,1,1,2.00
02/25/2004,21:09,1050.25,1050.25,1050.25,1050.25,4,0,4.00
02/25/2004,21:11,1050.25,1050.25,1050.25,1050.25,2,0,2.00
02/25/2004,21:12,1050.25,1050.25,1050.25,1050.25,3,0,3.00
02/25/2004,21:14,1050.25,1050.25,1050.25,1050.25,3,0,3.00
02/25/2004,21:18,1050.25,1050.25,1050.25,1050.25,1,0,1.00
02/25/2004,21:26,1050.25,1050.25,1050.25,1050.25,21,0,21.00
02/25/2004,21:31,1050.25,1050.25,1050.25,1050.25,10,0,10.00
02/25/2004,21:32,1050.25,1050.25,1050.25,1050.25,1,0,1.00
02/25/2004,21:33,1050.25,1050.25,1050.25,1050.25,2,0,2.00
02/25/2004,21:34,1050.25,1050.25,1050.25,1050.25,1,0,1.00
02/25/2004,21:39,1050.00,1050.00,1050.00,1050.00,0,1,1.00
02/25/2004,21:43,1050.25,1050.25,1050.25,1050.25,5,0,5.00
02/25/2004,21:48,1050.50,1050.50,1050.50,1050.50,20,0,20.00
02/25/2004,21:49,1050.50,1050.50,1050.50,1050.50,25,0,25.00
02/25/2004,21:54,1050.25,1050.50,1050.25,1050.25,1,3,4.00
02/25/2004,22:03,1050.25,1050.25,1050.25,1050.25,0,2,2.00
02/25/2004,22:08,1050.50,1050.50,1050.50,1050.50,1,0,1.00
02/25/2004,22:10,1050.50,1050.50,1050.50,1050.50,2,0,2.00
02/25/2004,22:11,1050.50,1050.50,1050.50,1050.50,1,0,1.00
02/25/2004,22:12,1050.25,1050.25,1050.25,1050.25,0,1,1.00
02/25/2004,22:22,1050.50,1050.50,1050.50,1050.50,1,0,1.00
02/25/2004,22:23,1050.25,1050.25,1050.25,1050.25,0,1,1.00
02/25/2004,22:31,1050.25,1050.25,1050.25,1050.25,0,2,2.00
02/25/2004,22:37,1050.25,1050.25,1050.25,1050.25,0,1,1.00
02/25/2004,22:43,1050.50,1050.50,1050.50,1050.50,1,0,1.00
02/25/2004,22:51,1050.50,1050.50,1050.50,1050.50,2,0,2.00
02/25/2004,22:54,1050.25,1050.25,1050.25,1050.25,0,1,1.00
02/25/2004,22:59,1050.25,1050.25,1050.25,1050.25,0,1,1.00
02/25/2004,23:08,1050.25,1050.25,1050.25,1050.25,0,1,1.00
02/25/2004,23:11,1050.25,1050.25,1050.25,1050.25,0,2,2.00
02/25/2004,23:17,1050.25,1050.25,1050.25,1050.25,0,5,5.00
02/25/2004,23:21,1050.25,1050.25,1050.25,1050.25,0,1,1.00
02/25/2004,23:26,1050.25,1050.25,1050.25,1050.25,0,1,1.00
02/25/2004,23:34,1050.50,1050.50,1050.50,1050.50,2,0,2.00
02/25/2004,23:36,1050.50,1050.50,1050.50,1050.50,2,0,2.00
02/25/2004,23:40,1050.25,1050.25,1050.25,1050.25,0,1,1.00
02/25/2004,23:42,1050.50,1050.50,1050.50,1050.50,3,0,3.00
02/25/2004,23:49,1050.25,1050.25,1050.25,1050.25,0,1,1.00
02/25/2004,23:53,1050.50,1050.50,1050.50,1050.50,1,0,1.00
02/25/2004,23:57,1050.50,1050.50,1050.50,1050.50,6,0,6.00
02/26/2004,00:08,1050.50,1050.50,1050.50,1050.50,9,0,9.00
02/26/2004,00:09,1050.50,1050.50,1050.50,1050.50,9,0,9.00
02/26/2004,00:14,1050.50,1050.50,1050.50,1050.50,15,0,15.00
02/26/2004,00:17,1050.50,1050.50,1050.50,1050.50,1,0,1.00
02/26/2004,00:18,1050.50,1050.50,1050.50,1050.50,1,0,1.00
02/26/2004,00:21,1050.50,1050.50,1050.50,1050.50,2,0,2.00
02/26/2004,00:23,1050.25,1050.50,1050.25,1050.50,1,1,2.00
02/26/2004,00:29,1050.50,1050.50,1050.50,1050.50,1,0,1.00
02/26/2004,00:33,1050.50,1050.50,1050.50,1050.50,2,0,2.00
02/26/2004,00:34,1050.50,1050.50,1050.50,1050.50,1,0,1.00
02/26/2004,00:35,1050.50,1050.50,1050.50,1050.50,39,0,39.00
02/26/2004,00:37,1050.50,1050.50,1050.25,1050.50,18,2,20.00
02/26/2004,00:39,1050.75,1050.75,1050.25,1050.25,1,1,2.00
02/26/2004,00:42,1050.50,1050.50,1050.50,1050.50,5,0,5.00
02/26/2004,00:43,1050.50,1050.50,1050.50,1050.50,5,0,5.00
02/26/2004,00:45,1050.50,1050.50,1050.50,1050.50,5,0,5.00
02/26/2004,00:50,1050.50,1050.50,1050.50,1050.50,2,0,2.00
02/26/2004,00:51,1050.25,1050.50,1050.25,1050.50,25,1,26.00
02/26/2004,00:56,1050.50,1050.50,1050.50,1050.50,11,0,11.00
02/26/2004,01:06,1050.50,1050.50,1050.50,1050.50,7,0,7.00
02/26/2004,01:07,1050.50,1050.50,1050.50,1050.50,4,0,4.00
02/26/2004,01:08,1050.50,1050.50,1050.50,1050.50,6,0,6.00
02/26/2004,01:09,1050.50,1050.50,1050.25,1050.25,16,9,25.00
02/26/2004,01:11,1050.50,1050.50,1050.50,1050.50,4,0,4.00
02/26/2004,01:15,1050.25,1050.25,1050.25,1050.25,0,5,5.00
02/26/2004,01:16,1050.50,1050.50,1050.50,1050.50,3,0,3.00
02/26/2004,01:19,1050.50,1050.50,1050.50,1050.50,12,0,12.00
02/26/2004,01:22,1050.50,1050.50,1050.50,1050.50,25,0,25.00
02/26/2004,01:23,1050.50,1050.50,1050.50,1050.50,2,0,2.00
02/26/2004,01:25,1050.75,1050.75,1050.75,1050.75,30,0,30.00
02/26/2004,01:31,1050.75,1050.75,1050.50,1050.50,2,10,12.00
02/26/2004,01:32,1050.50,1050.50,1050.50,1050.50,0,30,30.00
02/26/2004,01:34,1050.50,1050.50,1050.50,1050.50,0,1,1.00
02/26/2004,01:41,1050.50,1050.50,1050.50,1050.50,0,2,2.00
02/26/2004,01:43,1050.75,1050.75,1050.75,1050.75,215,0,215.00
02/26/2004,01:45,1050.75,1050.75,1050.50,1050.50,12,1,13.00
02/26/2004,01:51,1050.50,1050.50,1050.50,1050.50,0,2,2.00
02/26/2004,01:53,1050.50,1050.75,1050.50,1050.75,1,30,31.00
02/26/2004,01:54,1050.75,1050.75,1050.50,1050.75,21,30,51.00
02/26/2004,01:56,1050.50,1050.50,1050.50,1050.50,0,76,76.00
02/26/2004,01:58,1050.25,1050.50,1050.25,1050.50,3,60,63.00
02/26/2004,02:00,1050.25,1050.25,1050.25,1050.25,0,10,10.00
02/26/2004,02:01,1050.50,1050.50,1050.50,1050.50,8,0,8.00
02/26/2004,02:02,1050.25,1050.50,1050.25,1050.25,2,16,18.00
02/26/2004,02:03,1050.25,1050.25,1050.25,1050.25,0,67,67.00
02/26/2004,02:04,1050.50,1050.75,1050.50,1050.75,81,0,81.00
02/26/2004,02:05,1050.75,1051.00,1050.75,1050.75,38,11,49.00
02/26/2004,02:06,1050.75,1050.75,1050.50,1050.50,0,21,21.00
02/26/2004,02:07,1050.50,1050.75,1050.50,1050.75,49,4,53.00
02/26/2004,02:08,1050.50,1050.75,1050.50,1050.75,65,7,72.00
02/26/2004,02:10,1050.50,1050.50,1050.50,1050.50,0,21,21.00
02/26/2004,02:12,1050.50,1050.50,1050.50,1050.50,0,25,25.00
02/26/2004,02:14,1050.25,1050.25,1050.25,1050.25,0,1,1.00
02/26/2004,02:15,1050.25,1050.25,1050.25,1050.25,0,10,10.00
02/26/2004,02:16,1050.25,1050.75,1050.25,1050.75,51,16,67.00
02/26/2004,02:17,1050.50,1050.50,1050.50,1050.50,0,1,1.00
02/26/2004,02:18,1050.50,1050.50,1050.50,1050.50,0,26,26.00
02/26/2004,02:20,1050.75,1050.75,1050.75,1050.75,11,0,11.00
02/26/2004,02:21,1050.75,1050.75,1050.75,1050.75,2,0,2.00
02/26/2004,02:22,1050.75,1050.75,1050.75,1050.75,10,0,10.00
02/26/2004,02:23,1050.75,1050.75,1050.50,1050.50,55,35,90.00
02/26/2004,02:24,1050.50,1050.75,1050.50,1050.75,1,4,5.00
02/26/2004,02:25,1050.50,1050.50,1050.25,1050.25,0,13,13.00
02/26/2004,02:26,1050.25,1050.25,1050.00,1050.25,5,57,62.00
02/26/2004,02:27,1050.25,1050.25,1050.00,1050.00,30,50,80.00
02/26/2004,02:28,1050.00,1050.00,1050.00,1050.00,0,6,6.00
02/26/2004,02:29,1050.00,1050.00,1050.00,1050.00,0,45,45.00
02/26/2004,02:30,1050.25,1050.25,1050.25,1050.25,11,0,11.00
02/26/2004,02:31,1050.25,1050.25,1050.25,1050.25,3,0,3.00
02/26/2004,02:32,1050.25,1050.25,1050.25,1050.25,17,0,17.00
02/26/2004,02:33,1050.50,1050.50,1050.50,1050.50,2,0,2.00
02/26/2004,02:34,1050.25,1050.25,1050.25,1050.25,0,29,29.00
02/26/2004,02:35,1050.25,1050.25,1050.25,1050.25,0,5,5.00
02/26/2004,02:37,1050.25,1050.25,1050.00,1050.00,0,11,11.00
02/26/2004,02:38,1050.00,1050.00,1050.00,1050.00,0,84,84.00
02/26/2004,02:39,1049.75,1050.00,1049.75,1050.00,2,2,4.00
02/26/2004,02:40,1050.00,1050.00,1050.00,1050.00,11,0,11.00
02/26/2004,02:41,1049.75,1050.00,1049.75,1049.75,6,62,68.00
02/26/2004,02:42,1049.75,1050.00,1049.75,1049.75,7,26,33.00
02/26/2004,02:43,1050.00,1050.00,1049.75,1049.75,7,50,57.00
02/26/2004,02:44,1049.75,1050.00,1049.50,1049.75,1,61,62.00
02/26/2004,02:45,1049.75,1049.75,1049.75,1049.75,0,6,6.00
02/26/2004,02:46,1049.75,1050.00,1049.50,1050.00,32,28,60.00
02/26/2004,02:47,1049.75,1049.75,1049.75,1049.75,0,20,20.00
02/26/2004,02:48,1049.75,1049.75,1049.75,1049.75,0,1,1.00
02/26/2004,02:49,1049.75,1049.75,1049.75,1049.75,0,37,37.00
02/26/2004,02:50,1049.50,1049.50,1049.50,1049.50,0,6,6.00
02/26/2004,02:51,1049.50,1049.75,1049.50,1049.75,51,1,52.00
02/26/2004,02:53,1049.50,1049.50,1049.50,1049.50,0,1,1.00
02/26/2004,02:55,1049.50,1049.50,1049.50,1049.50,0,82,82.00
02/26/2004,02:56,1049.50,1049.75,1049.50,1049.50,1,11,12.00
02/26/2004,02:57,1049.50,1049.50,1049.50,1049.50,0,29,29.00
02/26/2004,02:59,1049.75,1049.75,1049.50,1049.50,11,21,32.00
02/26/2004,03:00,1049.75,1049.75,1049.75,1049.75,20,0,20.00
02/26/2004,03:01,1049.75,1049.75,1049.75,1049.75,35,0,35.00
02/26/2004,03:02,1050.00,1050.00,1050.00,1050.00,10,0,10.00
02/26/2004,03:03,1050.00,1050.25,1050.00,1050.00,23,2,25.00
02/26/2004,03:04,1050.25,1050.25,1050.25,1050.25,39,0,39.00
02/26/2004,03:05,1050.50,1050.50,1050.25,1050.50,52,1,53.00
02/26/2004,03:06,1050.50,1050.75,1050.50,1050.75,59,20,79.00
02/26/2004,03:07,1050.50,1050.75,1050.50,1050.50,1,6,7.00
02/26/2004,03:08,1050.50,1050.50,1050.50,1050.50,0,28,28.00
02/26/2004,03:09,1050.50,1050.50,1050.50,1050.50,0,8,8.00
02/26/2004,03:10,1050.50,1050.50,1050.50,1050.50,0,12,12.00
02/26/2004,03:11,1050.50,1050.50,1050.25,1050.25,5,40,45.00
02/26/2004,03:12,1050.25,1050.25,1050.00,1050.25,8,22,30.00
02/26/2004,03:13,1050.25,1050.25,1049.75,1049.75,4,19,23.00
02/26/2004,03:14,1050.00,1050.00,1050.00,1050.00,14,0,14.00
02/26/2004,03:16,1050.00,1050.00,1049.75,1049.75,17,40,57.00
02/26/2004,03:17,1049.75,1050.00,1049.75,1050.00,20,6,26.00
02/26/2004,03:19,1050.00,1050.00,1049.50,1049.75,6,145,151.00
02/26/2004,03:20,1049.50,1049.50,1049.50,1049.50,0,15,15.00
02/26/2004,03:21,1049.75,1049.75,1049.75,1049.75,2,0,2.00
02/26/2004,03:22,1049.75,1049.75,1049.75,1049.75,1,0,1.00
02/26/2004,03:24,1049.50,1049.75,1049.50,1049.50,2,55,57.00
02/26/2004,03:25,1049.75,1049.75,1049.25,1049.50,6,18,24.00
02/26/2004,03:26,1049.50,1049.75,1049.25,1049.75,32,9,41.00
02/26/2004,03:27,1049.75,1049.75,1049.75,1049.75,14,0,14.00
02/26/2004,03:29,1049.75,1049.75,1049.75,1049.75,27,0,27.00
02/26/2004,03:31,1049.75,1050.00,1049.75,1050.00,13,0,13.00
02/26/2004,03:32,1050.00,1050.00,1050.00,1050.00,9,0,9.00
02/26/2004,03:33,1050.00,1050.00,1050.00,1050.00,1,0,1.00
02/26/2004,03:37,1050.00,1050.00,1050.00,1050.00,2,0,2.00
02/26/2004,03:39,1050.00,1050.00,1050.00,1050.00,5,0,5.00
02/26/2004,03:40,1049.75,1049.75,1049.50,1049.50,0,97,97.00
02/26/2004,03:41,1049.50,1049.75,1049.50,1049.75,2,34,36.00
02/26/2004,03:43,1049.75,1049.75,1049.75,1049.75,26,0,26.00
02/26/2004,03:44,1049.75,1049.75,1049.75,1049.75,23,0,23.00
02/26/2004,03:45,1049.75,1050.00,1049.75,1050.00,7,0,7.00
02/26/2004,03:48,1049.75,1049.75,1049.75,1049.75,0,1,1.00
02/26/2004,03:49,1049.75,1049.75,1049.75,1049.75,0,1,1.00
02/26/2004,03:50,1049.75,1049.75,1049.75,1049.75,0,4,4.00
02/26/2004,03:54,1049.75,1049.75,1049.75,1049.75,0,10,10.00
02/26/2004,03:57,1049.75,1049.75,1049.75,1049.75,0,10,10.00
02/26/2004,03:58,1049.50,1049.50,1049.50,1049.50,0,68,68.00
02/26/2004,03:59,1049.50,1049.50,1049.50,1049.50,0,51,51.00
02/26/2004,04:00,1049.50,1049.50,1049.50,1049.50,0,24,24.00
02/26/2004,04:01,1049.25,1049.50,1049.25,1049.50,15,5,20.00
02/26/2004,04:02,1049.50,1049.75,1049.50,1049.75,21,0,21.00
02/26/2004,04:03,1049.50,1049.50,1049.50,1049.50,0,18,18.00
02/26/2004,04:05,1049.75,1049.75,1049.50,1049.50,3,2,5.00
02/26/2004,04:06,1049.75,1049.75,1049.50,1049.75,53,107,160.00
02/26/2004,04:07,1049.75,1049.75,1049.75,1049.75,8,0,8.00
02/26/2004,04:08,1049.75,1050.00,1049.75,1050.00,18,0,18.00
02/26/2004,04:09,1049.75,1049.75,1049.75,1049.75,0,4,4.00
02/26/2004,04:10,1049.75,1049.75,1049.75,1049.75,0,2,2.00
02/26/2004,04:11,1049.75,1049.75,1049.75,1049.75,0,5,5.00
02/26/2004,04:18,1049.75,1049.75,1049.75,1049.75,0,10,10.00
02/26/2004,04:19,1049.75,1049.75,1049.75,1049.75,0,1,1.00
02/26/2004,04:20,1049.75,1049.75,1049.75,1049.75,0,2,2.00
02/26/2004,04:23,1049.75,1049.75,1049.75,1049.75,0,28,28.00
02/26/2004,04:25,1049.50,1049.75,1049.50,1049.75,7,38,45.00
02/26/2004,04:26,1049.50,1049.50,1049.50,1049.50,0,31,31.00
02/26/2004,04:27,1049.50,1049.75,1049.50,1049.75,1,20,21.00
02/26/2004,04:28,1049.50,1049.50,1049.50,1049.50,0,4,4.00
02/26/2004,04:29,1049.50,1049.50,1049.25,1049.25,0,7,7.00
02/26/2004,04:30,1049.50,1049.50,1049.50,1049.50,9,0,9.00
02/26/2004,04:31,1049.50,1049.50,1049.50,1049.50,1,0,1.00
02/26/2004,04:33,1049.75,1049.75,1049.75,1049.75,27,0,27.00
02/26/2004,04:36,1049.75,1049.75,1049.75,1049.75,23,0,23.00
02/26/2004,04:37,1049.75,1049.75,1049.75,1049.75,2,0,2.00
02/26/2004,04:38,1049.75,1049.75,1049.75,1049.75,4,0,4.00
02/26/2004,04:39,1049.75,1049.75,1049.75,1049.75,21,0,21.00
02/26/2004,04:41,1050.00,1050.00,1050.00,1050.00,2,0,2.00
02/26/2004,04:44,1050.00,1050.00,1049.75,1049.75,1,4,5.00
02/26/2004,04:45,1050.00,1050.25,1050.00,1050.25,54,0,54.00
02/26/2004,04:50,1050.00,1050.00,1050.00,1050.00,0,5,5.00
02/26/2004,04:51,1050.00,1050.25,1050.00,1050.25,3,1,4.00
02/26/2004,04:56,1050.25,1050.25,1050.25,1050.25,4,0,4.00
02/26/2004,04:57,1050.25,1050.25,1050.25,1050.25,7,0,7.00
02/26/2004,04:58,1050.00,1050.00,1049.75,1050.00,5,121,126.00
02/26/2004,04:59,1050.00,1050.00,1050.00,1050.00,19,0,19.00
02/26/2004,05:00,1050.00,1050.25,1050.00,1050.00,40,5,45.00
02/26/2004,05:01,1050.00,1050.00,1050.00,1050.00,0,2,2.00
02/26/2004,05:04,1050.00,1050.00,1050.00,1050.00,0,5,5.00
02/26/2004,05:10,1049.75,1049.75,1049.75,1049.75,0,3,3.00
02/26/2004,05:11,1049.75,1049.75,1049.50,1049.50,0,4,4.00
02/26/2004,05:12,1049.75,1049.75,1049.75,1049.75,9,0,9.00
02/26/2004,05:13,1049.75,1049.75,1049.75,1049.75,1,0,1.00
02/26/2004,05:17,1049.50,1049.50,1049.50,1049.50,0,1,1.00
02/26/2004,05:18,1049.50,1049.50,1049.50,1049.50,0,85,85.00
02/26/2004,05:19,1049.50,1049.50,1049.50,1049.50,0,2,2.00
02/26/2004,05:20,1049.50,1049.50,1049.50,1049.50,0,8,8.00
02/26/2004,05:21,1049.50,1049.50,1049.50,1049.50,0,5,5.00
02/26/2004,05:25,1049.50,1049.75,1049.50,1049.50,5,24,29.00
02/26/2004,05:26,1049.50,1049.50,1049.50,1049.50,0,1,1.00
02/26/2004,05:28,1049.75,1049.75,1049.75,1049.75,1,0,1.00
02/26/2004,05:30,1049.50,1049.75,1049.50,1049.75,1,4,5.00
02/26/2004,05:31,1049.50,1049.50,1049.25,1049.25,0,22,22.00
02/26/2004,05:32,1049.50,1049.50,1049.50,1049.50,6,0,6.00
02/26/2004,05:35,1049.50,1049.50,1049.50,1049.50,2,0,2.00
02/26/2004,05:37,1049.75,1049.75,1049.75,1049.75,1,0,1.00
02/26/2004,05:38,1049.75,1049.75,1049.75,1049.75,1,0,1.00
02/26/2004,05:40,1049.50,1049.75,1049.50,1049.75,1,5,6.00
02/26/2004,05:41,1049.50,1049.50,1049.50,1049.50,0,5,5.00
02/26/2004,05:42,1049.25,1049.25,1049.25,1049.25,0,2,2.00
02/26/2004,05:43,1049.25,1049.25,1049.25,1049.25,0,117,117.00
02/26/2004,05:44,1049.50,1049.50,1049.25,1049.25,1,19,20.00
02/26/2004,05:45,1049.25,1049.25,1049.00,1049.25,11,9,20.00
02/26/2004,05:46,1049.25,1049.25,1049.25,1049.25,13,0,13.00
02/26/2004,05:47,1049.25,1049.25,1049.25,1049.25,53,0,53.00
02/26/2004,05:48,1049.25,1049.25,1049.25,1049.25,10,0,10.00
02/26/2004,05:50,1049.25,1049.25,1049.00,1049.00,13,13,26.00
02/26/2004,05:51,1049.00,1049.25,1049.00,1049.00,11,3,14.00
02/26/2004,05:52,1049.00,1049.00,1049.00,1049.00,0,1,1.00
02/26/2004,05:53,1049.25,1049.25,1049.25,1049.25,32,0,32.00
02/26/2004,05:55,1049.25,1049.25,1049.25,1049.25,1,0,1.00
02/26/2004,05:56,1049.25,1049.25,1049.25,1049.25,111,0,111.00
02/26/2004,05:57,1049.25,1049.25,1049.25,1049.25,10,0,10.00
02/26/2004,05:59,1049.50,1049.50,1049.00,1049.25,2,4,6.00
02/26/2004,06:00,1049.25,1049.25,1049.25,1049.25,10,0,10.00
02/26/2004,06:04,1049.25,1049.25,1049.25,1049.25,3,0,3.00
02/26/2004,06:05,1049.50,1049.50,1049.50,1049.50,22,0,22.00
02/26/2004,06:06,1049.50,1049.50,1049.50,1049.50,133,0,133.00
02/26/2004,06:07,1049.50,1049.50,1049.50,1049.50,25,0,25.00
02/26/2004,06:11,1049.50,1049.50,1049.50,1049.50,2,0,2.00
02/26/2004,06:12,1049.50,1049.50,1049.50,1049.50,15,0,15.00
02/26/2004,06:13,1049.50,1049.50,1049.50,1049.50,3,0,3.00
02/26/2004,06:15,1049.50,1049.50,1049.50,1049.50,1,0,1.00
02/26/2004,06:17,1049.50,1049.50,1049.50,1049.50,7,0,7.00
02/26/2004,06:21,1049.50,1049.50,1049.50,1049.50,1,0,1.00
02/26/2004,06:22,1049.25,1049.25,1049.25,1049.25,0,2,2.00
02/26/2004,06:23,1049.50,1049.50,1049.50,1049.50,2,0,2.00
02/26/2004,06:26,1049.50,1049.50,1049.50,1049.50,1,0,1.00
02/26/2004,06:27,1049.25,1049.25,1049.25,1049.25,0,146,146.00
02/26/2004,06:28,1049.25,1049.25,1049.25,1049.25,0,26,26.00
02/26/2004,06:29,1049.25,1049.25,1049.25,1049.25,0,9,9.00
02/26/2004,06:30,1049.50,1049.50,1049.50,1049.50,1,0,1.00
02/26/2004,06:31,1049.50,1049.50,1049.50,1049.50,5,0,5.00
02/26/2004,06:32,1049.25,1049.50,1049.25,1049.50,15,1,16.00
02/26/2004,06:35,1049.50,1049.50,1049.50,1049.50,31,0,31.00
02/26/2004,06:36,1049.50,1049.50,1049.50,1049.50,3,0,3.00
02/26/2004,06:38,1049.25,1049.25,1049.25,1049.25,0,41,41.00
02/26/2004,06:39,1049.25,1049.25,1049.25,1049.25,0,5,5.00
02/26/2004,06:41,1049.25,1049.25,1049.00,1049.25,20,28,48.00
02/26/2004,06:42,1049.25,1049.50,1049.00,1049.00,20,4,24.00
02/26/2004,06:43,1049.00,1049.25,1049.00,1049.25,5,5,10.00
02/26/2004,06:44,1049.25,1049.25,1049.25,1049.25,10,0,10.00
02/26/2004,06:45,1049.25,1049.25,1049.25,1049.25,3,0,3.00
02/26/2004,06:46,1049.25,1049.50,1049.00,1049.25,50,3,53.00
02/26/2004,06:47,1049.25,1049.25,1049.25,1049.25,0,4,4.00
02/26/2004,06:49,1049.25,1049.25,1049.25,1049.25,0,33,33.00
02/26/2004,06:50,1049.25,1049.25,1049.25,1049.25,0,1,1.00
02/26/2004,06:51,1049.25,1049.25,1049.25,1049.25,0,14,14.00
02/26/2004,06:52,1049.25,1049.25,1049.25,1049.25,0,31,31.00
02/26/2004,06:53,1049.25,1049.25,1049.25,1049.25,0,5,5.00
02/26/2004,06:54,1049.25,1049.25,1049.25,1049.25,0,18,18.00
02/26/2004,06:55,1049.25,1049.50,1049.25,1049.50,42,27,69.00
02/26/2004,06:56,1049.25,1049.75,1049.25,1049.75,62,5,67.00
02/26/2004,06:57,1049.50,1049.50,1049.50,1049.50,0,34,34.00
02/26/2004,06:58,1049.50,1049.50,1049.50,1049.50,0,1,1.00
02/26/2004,06:59,1049.50,1049.50,1049.50,1049.50,0,37,37.00
02/26/2004,07:00,1049.75,1049.75,1049.75,1049.75,46,0,46.00
02/26/2004,07:01,1049.75,1050.00,1049.75,1049.75,64,67,131.00
02/26/2004,07:02,1049.75,1050.00,1049.75,1050.00,1,10,11.00
02/26/2004,07:03,1049.75,1049.75,1049.75,1049.75,0,26,26.00
02/26/2004,07:05,1049.75,1049.75,1049.75,1049.75,0,55,55.00
02/26/2004,07:07,1049.75,1049.75,1049.50,1049.75,2,2,4.00
02/26/2004,07:08,1049.50,1049.50,1049.50,1049.50,0,14,14.00
02/26/2004,07:10,1049.50,1049.50,1049.50,1049.50,0,1,1.00
02/26/2004,07:11,1049.75,1049.75,1049.50,1049.50,2,52,54.00
02/26/2004,07:12,1049.75,1049.75,1049.50,1049.50,7,4,11.00
02/26/2004,07:14,1049.50,1049.50,1049.50,1049.50,0,5,5.00
02/26/2004,07:15,1049.50,1049.50,1049.50,1049.50,0,55,55.00
02/26/2004,07:16,1049.75,1049.75,1049.75,1049.75,1,0,1.00
02/26/2004,07:17,1049.50,1049.50,1049.50,1049.50,0,1,1.00
02/26/2004,07:18,1049.50,1049.50,1049.50,1049.50,0,5,5.00
02/26/2004,07:19,1049.75,1049.75,1049.75,1049.75,6,0,6.00
02/26/2004,07:20,1049.75,1049.75,1049.50,1049.75,54,3,57.00
02/26/2004,07:21,1050.00,1050.00,1049.75,1049.75,2,6,8.00
02/26/2004,07:22,1049.75,1049.75,1049.50,1049.50,12,17,29.00
02/26/2004,07:23,1049.50,1049.75,1049.50,1049.75,1,21,22.00
02/26/2004,07:24,1049.75,1050.00,1049.75,1050.00,74,1,75.00
02/26/2004,07:25,1050.00,1050.25,1049.75,1049.75,15,66,81.00
02/26/2004,07:26,1050.00,1050.25,1049.75,1050.00,258,20,278.00
02/26/2004,07:27,1050.00,1050.25,1050.00,1050.00,5,22,27.00
02/26/2004,07:28,1050.00,1050.00,1050.00,1050.00,0,120,120.00
02/26/2004,07:29,1050.00,1050.25,1050.00,1050.00,2,19,21.00
02/26/2004,07:30,1050.00,1050.00,1050.00,1050.00,0,78,78.00
02/26/2004,07:31,1050.00,1050.25,1048.25,1049.50,987,1182,2169.00
02/26/2004,07:32,1049.75,1050.25,1049.25,1049.25,208,572,780.00
02/26/2004,07:33,1049.25,1050.00,1049.00,1049.75,320,140,460.00
02/26/2004,07:34,1049.75,1049.75,1049.50,1049.50,50,155,205.00
02/26/2004,07:35,1049.50,1050.25,1049.50,1050.00,334,49,383.00
02/26/2004,07:36,1050.00,1050.00,1049.50,1049.50,6,369,375.00
02/26/2004,07:37,1049.75,1049.75,1049.50,1049.50,13,29,42.00
02/26/2004,07:38,1049.50,1049.75,1049.25,1049.50,16,215,231.00
02/26/2004,07:39,1049.50,1049.50,1049.00,1049.25,71,150,221.00
02/26/2004,07:40,1049.25,1049.50,1049.00,1049.25,166,3,169.00
02/26/2004,07:41,1049.25,1049.25,1049.00,1049.00,16,245,261.00
02/26/2004,07:42,1049.00,1049.25,1048.50,1048.50,16,670,686.00
02/26/2004,07:43,1048.25,1048.50,1048.00,1048.00,60,288,348.00
02/26/2004,07:44,1048.00,1048.50,1047.50,1047.50,122,576,698.00
02/26/2004,07:45,1047.50,1047.75,1047.50,1047.50,148,868,1016.00
02/26/2004,07:46,1047.75,1047.75,1047.25,1047.50,284,52,336.00
02/26/2004,07:47,1047.50,1047.75,1047.25,1047.50,178,247,425.00
02/26/2004,07:48,1047.50,1047.75,1047.25,1047.50,163,404,567.00
02/26/2004,07:49,1047.50,1047.50,1047.25,1047.50,248,22,270.00
02/26/2004,07:50,1047.50,1047.75,1047.25,1047.50,63,377,440.00
02/26/2004,07:51,1047.25,1047.50,1046.75,1047.25,345,473,818.00
02/26/2004,07:52,1047.25,1047.75,1047.25,1047.75,417,135,552.00
02/26/2004,07:53,1047.75,1047.75,1047.25,1047.50,25,64,89.00
02/26/2004,07:54,1047.25,1047.75,1047.25,1047.75,27,119,146.00
02/26/2004,07:55,1047.50,1047.50,1047.25,1047.50,11,36,47.00
02/26/2004,07:56,1047.25,1047.75,1047.25,1047.50,83,27,110.00
02/26/2004,07:57,1047.50,1047.50,1047.00,1047.25,21,205,226.00
02/26/2004,07:58,1047.25,1047.25,1046.75,1047.00,3,115,118.00
02/26/2004,07:59,1047.00,1047.25,1046.75,1047.00,366,24,390.00
02/26/2004,08:00,1047.25,1047.25,1047.00,1047.25,91,30,121.00
02/26/2004,08:01,1047.25,1047.25,1047.00,1047.25,140,2,142.00
02/26/2004,08:02,1047.25,1047.25,1047.00,1047.25,59,1,60.00
02/26/2004,08:03,1047.25,1047.50,1047.25,1047.25,40,105,145.00
02/26/2004,08:04,1047.25,1047.50,1047.25,1047.50,4,107,111.00
02/26/2004,08:05,1047.50,1047.50,1047.00,1047.25,51,35,86.00
02/26/2004,08:06,1047.50,1047.50,1047.00,1047.25,31,239,270.00
02/26/2004,08:07,1047.00,1047.25,1047.00,1047.25,17,2,19.00
02/26/2004,08:08,1047.25,1047.25,1047.25,1047.25,76,0,76.00
02/26/2004,08:09,1047.25,1047.25,1047.25,1047.25,50,0,50.00
02/26/2004,08:10,1047.25,1047.50,1047.25,1047.50,2,0,2.00
02/26/2004,08:11,1047.25,1047.50,1047.25,1047.50,6,1,7.00
02/26/2004,08:12,1047.25,1047.25,1047.25,1047.25,0,42,42.00
02/26/2004,08:13,1047.25,1047.50,1047.25,1047.50,8,6,14.00
02/26/2004,08:14,1047.50,1047.50,1047.25,1047.50,43,3,46.00
02/26/2004,08:15,1047.50,1047.50,1047.25,1047.50,5,2,7.00
02/26/2004,08:16,1047.50,1047.50,1047.25,1047.50,14,6,20.00
02/26/2004,08:17,1047.50,1047.50,1047.25,1047.50,153,7,160.00
02/26/2004,08:18,1047.50,1047.50,1047.25,1047.50,75,4,79.00
02/26/2004,08:19,1047.25,1047.50,1047.25,1047.25,62,105,167.00
02/26/2004,08:20,1047.25,1047.50,1047.25,1047.50,6,2,8.00
02/26/2004,08:21,1047.50,1047.50,1047.25,1047.50,8,11,19.00
02/26/2004,08:22,1047.50,1047.50,1047.50,1047.50,7,0,7.00
02/26/2004,08:23,1047.50,1047.50,1047.25,1047.50,81,1,82.00
02/26/2004,08:24,1047.50,1047.50,1047.25,1047.50,174,1,175.00
02/26/2004,08:25,1047.50,1047.75,1047.50,1047.75,22,0,22.00
02/26/2004,08:26,1047.50,1047.75,1047.50,1047.50,191,3,194.00
02/26/2004,08:27,1047.75,1047.75,1047.50,1047.50,107,13,120.00
02/26/2004,08:28,1047.75,1047.75,1046.75,1047.00,216,624,840.00
02/26/2004,08:29,1046.75,1047.25,1046.75,1047.00,150,123,273.00
02/26/2004,08:30,1047.00,1047.25,1046.75,1046.75,292,826,1118.00
02/26/2004,08:31,1046.75,1047.50,1046.75,1047.25,1169,1079,2248.00
02/26/2004,08:32,1047.50,1047.75,1047.00,1047.50,1180,704,1884.00
02/26/2004,08:33,1047.50,1048.25,1047.50,1047.75,1827,1941,3768.00
02/26/2004,08:34,1047.75,1048.00,1047.50,1047.75,631,548,1179.00
02/26/2004,08:35,1047.75,1048.00,1047.50,1048.00,891,414,1305.00
02/26/2004,08:36,1048.00,1048.25,1047.50,1047.75,516,708,1224.00
02/26/2004,08:37,1047.75,1048.50,1047.75,1048.25,1573,846,2419.00
02/26/2004,08:38,1048.50,1048.50,1047.50,1047.50,251,1498,1749.00
02/26/2004,08:39,1047.75,1048.00,1047.50,1047.75,395,294,689.00
02/26/2004,08:40,1047.75,1048.00,1047.50,1047.75,653,702,1355.00
02/26/2004,08:41,1047.50,1048.00,1047.00,1047.25,860,2472,3332.00
02/26/2004,08:42,1047.25,1047.25,1046.00,1046.25,1635,3494,5129.00
02/26/2004,08:43,1046.25,1046.50,1046.00,1046.00,960,3102,4062.00
02/26/2004,08:44,1046.00,1046.00,1045.25,1046.00,2725,4987,7712.00
02/26/2004,08:45,1046.00,1046.00,1045.25,1045.25,699,2087,2786.00
02/26/2004,08:46,1045.25,1045.75,1044.75,1045.75,2680,2621,5301.00
02/26/2004,08:47,1045.50,1046.00,1045.50,1045.75,2054,624,2678.00
02/26/2004,08:48,1045.50,1046.25,1045.50,1046.25,1283,107,1390.00
02/26/2004,08:49,1046.25,1046.25,1045.75,1046.00,1196,590,1786.00
02/26/2004,08:50,1046.00,1046.00,1044.75,1045.00,315,2293,2608.00
02/26/2004,08:51,1045.00,1046.00,1045.00,1046.00,2282,642,2924.00
02/26/2004,08:52,1046.00,1046.50,1045.75,1046.50,1416,763,2179.00
02/26/2004,08:53,1046.50,1046.50,1046.25,1046.50,1342,101,1443.00
02/26/2004,08:54,1046.25,1046.50,1046.00,1046.00,610,1036,1646.00
02/26/2004,08:55,1046.25,1046.50,1045.75,1046.50,1427,668,2095.00
02/26/2004,08:56,1046.50,1046.75,1046.00,1046.25,840,932,1772.00
02/26/2004,08:57,1046.25,1046.50,1045.75,1046.25,904,321,1225.00
02/26/2004,08:58,1046.50,1046.75,1046.00,1046.50,926,207,1133.00
02/26/2004,08:59,1046.25,1046.50,1046.00,1046.50,482,409,891.00
02/26/2004,09:00,1046.25,1046.75,1046.25,1046.25,195,558,753.00
02/26/2004,09:01,1046.25,1046.50,1046.00,1046.00,527,705,1232.00
02/26/2004,09:02,1046.00,1046.25,1044.50,1044.75,2077,5217,7294.00
02/26/2004,09:03,1044.75,1045.00,1044.00,1044.75,3817,6044,9861.00
02/26/2004,09:04,1044.75,1044.75,1044.00,1044.75,1276,1455,2731.00
02/26/2004,09:05,1044.50,1045.00,1044.25,1045.00,2011,631,2642.00
02/26/2004,09:06,1044.75,1045.50,1044.75,1045.50,2584,1334,3918.00
02/26/2004,09:07,1045.75,1045.75,1045.25,1045.50,1028,821,1849.00
02/26/2004,09:08,1045.25,1045.75,1045.00,1045.50,782,1923,2705.00
02/26/2004,09:09,1045.50,1045.75,1045.00,1045.75,859,540,1399.00
02/26/2004,09:10,1045.50,1045.75,1045.25,1045.25,201,883,1084.00
02/26/2004,09:11,1045.25,1045.50,1045.00,1045.25,646,419,1065.00
02/26/2004,09:12,1045.50,1046.50,1045.25,1046.00,2624,654,3278.00
02/26/2004,09:13,1046.25,1046.25,1045.75,1045.75,506,999,1505.00
02/26/2004,09:14,1045.75,1046.25,1045.50,1045.75,506,679,1185.00
02/26/2004,09:15,1046.00,1046.25,1045.50,1045.50,290,783,1073.00
02/26/2004,09:16,1045.50,1046.00,1045.50,1045.50,382,407,789.00
02/26/2004,09:17,1045.75,1046.00,1045.50,1045.75,836,481,1317.00
02/26/2004,09:18,1046.00,1046.25,1045.75,1046.25,422,60,482.00
02/26/2004,09:19,1046.25,1046.25,1045.25,1045.75,846,1746,2592.00
02/26/2004,09:20,1045.75,1046.25,1045.75,1046.00,352,579,931.00
02/26/2004,09:21,1046.00,1046.50,1045.75,1046.00,803,624,1427.00
02/26/2004,09:22,1046.00,1046.00,1045.75,1045.75,71,497,568.00
02/26/2004,09:23,1045.75,1046.00,1045.25,1046.00,660,1606,2266.00
02/26/2004,09:24,1046.00,1046.75,1046.00,1046.75,2927,1192,4119.00
02/26/2004,09:25,1046.50,1046.75,1046.00,1046.25,523,1435,1958.00
02/26/2004,09:26,1046.25,1046.50,1046.00,1046.50,904,54,958.00
02/26/2004,09:27,1046.25,1047.50,1046.25,1047.00,2886,1247,4133.00
02/26/2004,09:28,1047.00,1047.25,1046.75,1046.75,286,729,1015.00
02/26/2004,09:29,1047.00,1047.25,1046.75,1046.75,1141,647,1788.00
02/26/2004,09:30,1047.00,1047.00,1046.00,1046.25,534,2494,3028.00
02/26/2004,09:31,1046.00,1046.75,1045.75,1046.50,1339,1289,2628.00
02/26/2004,09:32,1046.75,1046.75,1046.00,1046.50,410,417,827.00
02/26/2004,09:33,1046.50,1046.75,1046.00,1046.50,733,949,1682.00
02/26/2004,09:34,1046.50,1047.50,1046.50,1047.00,2084,426,2510.00
02/26/2004,09:35,1047.25,1047.25,1046.25,1046.50,196,1187,1383.00
02/26/2004,09:36,1046.50,1046.50,1045.75,1045.75,191,2068,2259.00
02/26/2004,09:37,1045.75,1046.00,1045.00,1045.25,2938,3031,5969.00
02/26/2004,09:38,1045.50,1046.50,1045.00,1045.75,1882,975,2857.00
02/26/2004,09:39,1046.00,1046.25,1045.50,1045.75,437,1280,1717.00
02/26/2004,09:40,1045.75,1045.75,1045.25,1045.50,305,587,892.00
02/26/2004,09:41,1045.25,1046.00,1045.25,1045.75,454,201,655.00
02/26/2004,09:42,1045.75,1046.25,1045.75,1046.00,265,112,377.00
02/26/2004,09:43,1045.75,1046.00,1045.50,1045.75,90,416,506.00
02/26/2004,09:44,1046.00,1046.00,1045.75,1046.00,86,37,123.00
02/26/2004,09:45,1045.75,1046.00,1045.25,1045.75,481,1441,1922.00
02/26/2004,09:46,1045.75,1046.25,1045.75,1045.75,427,304,731.00
02/26/2004,09:47,1046.00,1046.00,1045.25,1045.50,333,793,1126.00
02/26/2004,09:48,1045.50,1045.50,1045.25,1045.25,128,586,714.00
02/26/2004,09:49,1045.50,1045.75,1045.50,1045.50,871,366,1237.00
02/26/2004,09:50,1045.50,1045.75,1045.50,1045.75,272,11,283.00
02/26/2004,09:51,1045.75,1046.00,1045.50,1046.00,125,108,233.00
02/26/2004,09:52,1045.75,1046.25,1045.75,1046.25,569,62,631.00
02/26/2004,09:53,1046.00,1046.25,1045.75,1046.00,431,327,758.00
02/26/2004,09:54,1046.00,1046.75,1046.00,1046.75,915,43,958.00
02/26/2004,09:55,1046.75,1046.75,1046.25,1046.50,589,524,1113.00
02/26/2004,09:56,1046.75,1046.75,1046.50,1046.50,189,55,244.00
02/26/2004,09:57,1046.50,1046.50,1045.75,1046.25,859,2021,2880.00
02/26/2004,09:58,1046.00,1046.25,1045.75,1046.00,69,289,358.00
02/26/2004,09:59,1046.00,1047.25,1046.00,1047.25,2560,359,2919.00
02/26/2004,10:00,1047.00,1047.50,1046.75,1046.75,977,778,1755.00
02/26/2004,10:01,1046.75,1047.25,1046.75,1047.25,508,269,777.00
02/26/2004,10:02,1047.25,1048.50,1047.25,1048.25,4366,1241,5607.00
02/26/2004,10:03,1048.25,1048.25,1047.50,1047.75,321,993,1314.00
02/26/2004,10:04,1047.75,1047.75,1047.50,1047.75,173,173,346.00
02/26/2004,10:05,1047.50,1048.25,1047.50,1047.75,1243,181,1424.00
02/26/2004,10:06,1048.00,1049.00,1047.75,1048.50,2649,1104,3753.00
02/26/2004,10:07,1048.50,1051.00,1048.50,1050.00,9699,2991,12690.00
02/26/2004,10:08,1050.00,1050.25,1049.75,1049.75,1404,1205,2609.00
02/26/2004,10:09,1049.75,1050.00,1049.50,1049.75,815,646,1461.00
02/26/2004,10:10,1049.75,1049.75,1049.50,1049.50,77,263,340.00
02/26/2004,10:11,1049.50,1049.75,1049.25,1049.25,267,682,949.00
02/26/2004,10:12,1049.25,1049.25,1048.50,1048.75,574,2094,2668.00
02/26/2004,10:13,1048.75,1049.50,1048.75,1049.25,1344,1165,2509.00
02/26/2004,10:14,1049.00,1049.25,1048.75,1049.25,415,320,735.00
02/26/2004,10:15,1049.50,1049.50,1048.75,1049.00,192,553,745.00
02/26/2004,10:16,1048.75,1049.25,1048.75,1049.25,169,96,265.00
02/26/2004,10:17,1049.00,1049.25,1048.50,1048.75,182,837,1019.00
02/26/2004,10:18,1048.75,1049.00,1048.50,1049.00,178,56,234.00
02/26/2004,10:19,1049.00,1049.25,1048.75,1049.00,186,129,315.00
02/26/2004,10:20,1048.75,1049.25,1048.75,1049.00,357,185,542.00
02/26/2004,10:21,1049.00,1049.00,1048.50,1048.75,494,270,764.00
02/26/2004,10:22,1048.50,1049.00,1048.50,1049.00,920,649,1569.00
02/26/2004,10:23,1048.75,1049.25,1048.75,1049.00,519,310,829.00
02/26/2004,10:24,1049.00,1049.25,1048.50,1048.75,356,352,708.00
02/26/2004,10:25,1048.75,1049.00,1048.50,1048.75,259,607,866.00
02/26/2004,10:26,1048.75,1048.75,1048.00,1048.50,413,2306,2719.00
02/26/2004,10:27,1048.25,1049.00,1048.25,1048.75,753,307,1060.00
02/26/2004,10:28,1048.75,1049.00,1048.50,1048.75,264,239,503.00
02/26/2004,10:29,1048.75,1049.00,1048.75,1049.00,106,243,349.00
02/26/2004,10:30,1049.00,1049.25,1048.75,1049.25,343,225,568.00
02/26/2004,10:31,1049.00,1049.25,1049.00,1049.00,539,312,851.00
02/26/2004,10:32,1049.00,1049.00,1048.75,1049.00,421,91,512.00
02/26/2004,10:33,1049.00,1049.25,1048.75,1048.75,158,154,312.00
02/26/2004,10:34,1048.75,1049.00,1048.75,1049.00,9,30,39.00
02/26/2004,10:35,1048.75,1049.00,1048.75,1049.00,387,26,413.00
02/26/2004,10:36,1048.75,1050.00,1048.75,1049.75,2087,544,2631.00
02/26/2004,10:37,1049.50,1049.75,1049.50,1049.75,1389,129,1518.00
02/26/2004,10:38,1049.75,1050.00,1049.50,1049.75,1084,425,1509.00
02/26/2004,10:39,1049.75,1050.00,1049.50,1050.00,1250,153,1403.00
02/26/2004,10:40,1049.75,1050.50,1049.75,1050.00,1795,464,2259.00
02/26/2004,10:41,1050.25,1051.00,1050.00,1050.50,3580,927,4507.00
02/26/2004,10:42,1050.50,1050.50,1049.50,1050.00,569,2280,2849.00
02/26/2004,10:43,1049.75,1050.25,1049.75,1050.00,830,202,1032.00
02/26/2004,10:44,1050.25,1050.25,1049.75,1049.75,56,156,212.00
02/26/2004,10:45,1050.00,1050.00,1049.75,1049.75,615,680,1295.00
02/26/2004,10:46,1049.75,1050.00,1049.50,1049.75,318,1383,1701.00
02/26/2004,10:47,1049.75,1050.00,1049.50,1049.75,42,254,296.00
02/26/2004,10:48,1049.50,1050.00,1049.50,1049.75,141,224,365.00
02/26/2004,10:49,1050.00,1050.00,1049.50,1049.50,210,55,265.00
02/26/2004,10:50,1049.75,1049.75,1049.25,1049.25,150,691,841.00
02/26/2004,10:51,1049.25,1049.75,1049.25,1049.50,222,281,503.00
02/26/2004,10:52,1049.50,1049.75,1049.50,1049.50,51,222,273.00
02/26/2004,10:53,1049.50,1049.75,1049.25,1049.50,144,326,470.00
02/26/2004,10:54,1049.25,1049.75,1049.25,1049.25,42,74,116.00
02/26/2004,10:55,1049.50,1049.75,1049.50,1049.50,90,31,121.00
02/26/2004,10:56,1049.50,1049.75,1048.75,1049.00,192,1120,1312.00
02/26/2004,10:57,1049.00,1049.50,1049.00,1049.25,196,41,237.00
02/26/2004,10:58,1049.50,1050.00,1049.25,1049.75,888,51,939.00
02/26/2004,10:59,1049.75,1050.00,1049.50,1049.75,290,235,525.00
02/26/2004,11:00,1049.75,1049.75,1049.50,1049.50,60,93,153.00
02/26/2004,11:01,1049.75,1050.00,1049.25,1049.50,292,307,599.00
02/26/2004,11:02,1049.75,1050.00,1049.50,1050.00,988,278,1266.00
02/26/2004,11:03,1049.75,1049.75,1049.50,1049.50,66,128,194.00
02/26/2004,11:04,1049.50,1049.75,1049.25,1049.50,58,195,253.00
02/26/2004,11:05,1049.50,1050.25,1049.50,1050.00,1100,414,1514.00
02/26/2004,11:06,1050.00,1050.00,1049.75,1049.75,52,14,66.00
02/26/2004,11:07,1049.75,1050.00,1049.75,1050.00,11,11,22.00
02/26/2004,11:08,1049.75,1050.25,1049.75,1050.00,216,87,303.00
02/26/2004,11:09,1050.00,1050.75,1050.00,1050.25,1408,599,2007.00
02/26/2004,11:10,1050.25,1050.25,1049.50,1049.75,234,947,1181.00
02/26/2004,11:11,1049.75,1050.00,1049.50,1049.50,10,150,160.00
02/26/2004,11:12,1049.50,1049.75,1049.50,1049.75,430,11,441.00
02/26/2004,11:13,1049.75,1050.00,1049.50,1050.00,159,59,218.00
02/26/2004,11:14,1049.75,1050.00,1049.25,1049.25,337,1213,1550.00
02/26/2004,11:15,1049.50,1050.00,1049.25,1049.75,619,205,824.00
02/26/2004,11:16,1049.50,1049.75,1049.25,1049.50,15,271,286.00
02/26/2004,11:17,1049.50,1049.75,1049.25,1049.25,152,208,360.00
02/26/2004,11:18,1049.50,1049.50,1049.25,1049.25,16,240,256.00
02/26/2004,11:19,1049.25,1049.75,1049.25,1049.75,184,29,213.00
02/26/2004,11:20,1049.50,1049.75,1049.50,1049.50,3,6,9.00
02/26/2004,11:21,1049.50,1050.00,1049.50,1049.75,277,227,504.00
02/26/2004,11:22,1049.75,1050.25,1049.50,1050.25,998,113,1111.00
02/26/2004,11:23,1050.25,1050.50,1050.00,1050.25,659,122,781.00
02/26/2004,11:24,1050.25,1050.25,1050.00,1050.00,41,146,187.00
02/26/2004,11:25,1050.00,1050.50,1050.00,1050.25,332,61,393.00
02/26/2004,11:26,1050.25,1050.50,1050.00,1050.25,15,151,166.00
02/26/2004,11:27,1050.25,1050.25,1050.00,1050.25,191,4,195.00
02/26/2004,11:28,1050.25,1050.50,1050.00,1050.25,174,250,424.00
02/26/2004,11:29,1050.50,1050.75,1050.00,1050.50,671,710,1381.00
02/26/2004,11:30,1050.50,1050.50,1050.25,1050.25,209,306,515.00
02/26/2004,11:31,1050.25,1050.50,1050.25,1050.50,81,18,99.00
02/26/2004,11:32,1050.25,1050.75,1050.25,1050.75,318,49,367.00
02/26/2004,11:33,1050.50,1052.00,1050.50,1051.50,6945,2728,9673.00
02/26/2004,11:34,1051.50,1053.00,1051.50,1052.50,6907,2174,9081.00
02/26/2004,11:35,1052.50,1053.50,1052.50,1053.00,4993,2179,7172.00
02/26/2004,11:36,1053.00,1053.25,1052.50,1052.75,1800,1663,3463.00
02/26/2004,11:37,1052.75,1053.00,1052.50,1052.75,190,1204,1394.00
02/26/2004,11:38,1052.75,1053.50,1052.50,1053.50,2462,876,3338.00
02/26/2004,11:39,1053.50,1053.50,1053.00,1053.00,1686,1186,2872.00
02/26/2004,11:40,1053.25,1053.25,1052.50,1052.50,642,1560,2202.00
02/26/2004,11:41,1052.50,1052.75,1052.50,1052.50,88,206,294.00
02/26/2004,11:42,1052.50,1053.00,1052.50,1052.75,654,193,847.00
02/26/2004,11:43,1052.75,1053.00,1052.50,1052.75,127,697,824.00
02/26/2004,11:44,1053.00,1053.00,1052.50,1052.50,291,766,1057.00
02/26/2004,11:45,1052.50,1053.00,1052.50,1052.75,709,150,859.00
02/26/2004,11:46,1053.00,1053.00,1052.75,1052.75,10,391,401.00
02/26/2004,11:47,1052.75,1053.25,1052.75,1053.00,714,223,937.00
02/26/2004,11:48,1053.00,1053.50,1052.75,1053.25,1069,280,1349.00
02/26/2004,11:49,1053.25,1053.50,1053.00,1053.50,648,565,1213.00
02/26/2004,11:50,1053.25,1053.25,1052.75,1052.75,248,1115,1363.00
02/26/2004,11:51,1052.75,1053.00,1052.75,1052.75,262,196,458.00
02/26/2004,11:52,1052.75,1053.00,1052.50,1052.50,3,378,381.00
02/26/2004,11:53,1052.50,1053.00,1052.50,1052.75,352,338,690.00
02/26/2004,11:54,1052.75,1053.00,1052.75,1052.75,19,190,209.00
02/26/2004,11:55,1052.75,1053.00,1052.75,1052.75,51,52,103.00
02/26/2004,11:56,1052.75,1053.00,1052.75,1053.00,484,155,639.00
02/26/2004,11:57,1053.00,1053.25,1052.75,1053.00,106,102,208.00
02/26/2004,11:58,1053.00,1053.00,1052.50,1052.75,49,504,553.00
02/26/2004,11:59,1052.50,1053.00,1052.50,1052.75,122,55,177.00
02/26/2004,12:00,1052.75,1052.75,1052.50,1052.50,1,262,263.00
02/26/2004,12:01,1052.50,1052.75,1052.25,1052.25,184,1585,1769.00
02/26/2004,12:02,1052.50,1052.50,1052.25,1052.50,32,136,168.00
02/26/2004,12:03,1052.50,1052.50,1052.00,1052.25,199,350,549.00
02/26/2004,12:04,1052.25,1052.50,1052.00,1052.00,849,433,1282.00
02/26/2004,12:05,1052.25,1052.25,1051.75,1052.00,236,672,908.00
02/26/2004,12:06,1051.75,1052.25,1051.75,1052.25,387,51,438.00
02/26/2004,12:07,1052.25,1052.50,1052.00,1052.25,390,270,660.00
02/26/2004,12:08,1052.50,1052.50,1052.00,1052.00,73,326,399.00
02/26/2004,12:09,1052.00,1052.00,1051.25,1051.75,714,2155,2869.00
02/26/2004,12:10,1051.75,1052.00,1051.25,1051.25,343,679,1022.00
02/26/2004,12:11,1051.25,1051.75,1051.25,1051.75,191,254,445.00
02/26/2004,12:12,1051.50,1052.00,1051.50,1052.00,384,120,504.00
02/26/2004,12:13,1052.00,1052.25,1051.75,1052.00,70,72,142.00
02/26/2004,12:14,1052.00,1052.25,1051.50,1051.75,284,526,810.00
02/26/2004,12:15,1052.00,1052.00,1051.75,1051.75,7,217,224.00
02/26/2004,12:16,1051.75,1052.00,1051.50,1051.75,74,37,111.00
02/26/2004,12:17,1051.75,1052.00,1051.75,1052.00,159,48,207.00
02/26/2004,12:18,1052.00,1052.25,1051.75,1052.00,75,64,139.00
02/26/2004,12:19,1052.00,1052.00,1051.75,1051.75,56,36,92.00
02/26/2004,12:20,1051.75,1052.00,1051.75,1052.00,78,1,79.00
02/26/2004,12:21,1052.00,1052.00,1051.75,1052.00,142,1,143.00
02/26/2004,12:22,1051.75,1052.00,1051.75,1052.00,15,15,30.00
02/26/2004,12:23,1052.00,1052.00,1051.75,1051.75,186,175,361.00
02/26/2004,12:24,1052.00,1052.00,1051.75,1052.00,20,68,88.00
02/26/2004,12:25,1051.75,1052.00,1051.50,1051.50,6,348,354.00
02/26/2004,12:26,1051.50,1051.75,1051.25,1051.25,27,223,250.00
02/26/2004,12:27,1051.25,1051.50,1050.75,1050.75,176,1563,1739.00
02/26/2004,12:28,1050.75,1051.00,1050.50,1050.75,884,1634,2518.00
02/26/2004,12:29,1050.75,1051.00,1050.75,1050.75,111,783,894.00
02/26/2004,12:30,1050.75,1051.50,1050.75,1051.00,828,181,1009.00
02/26/2004,12:31,1051.00,1051.25,1050.75,1050.75,396,388,784.00
02/26/2004,12:32,1050.75,1051.00,1050.75,1050.75,5,368,373.00
02/26/2004,12:33,1051.00,1051.25,1050.75,1051.00,314,74,388.00
02/26/2004,12:34,1051.00,1051.25,1051.00,1051.00,59,80,139.00
02/26/2004,12:35,1051.25,1051.25,1051.00,1051.25,123,17,140.00
02/26/2004,12:36,1051.25,1051.50,1051.00,1051.00,208,206,414.00
02/26/2004,12:37,1051.25,1051.25,1051.00,1051.00,5,77,82.00
02/26/2004,12:38,1051.00,1051.25,1051.00,1051.25,59,21,80.00
02/26/2004,12:39,1051.25,1051.25,1051.00,1051.25,175,29,204.00
02/26/2004,12:40,1051.25,1051.50,1051.00,1051.25,235,111,346.00
02/26/2004,12:41,1051.25,1051.25,1051.00,1051.25,317,52,369.00
02/26/2004,12:42,1051.25,1051.25,1051.00,1051.25,135,44,179.00
02/26/2004,12:43,1051.25,1051.25,1050.75,1050.75,11,183,194.00
02/26/2004,12:44,1051.00,1051.50,1050.75,1051.25,363,105,468.00
02/26/2004,12:45,1051.25,1051.25,1050.75,1051.00,2,222,224.00
02/26/2004,12:46,1051.00,1051.25,1051.00,1051.00,61,79,140.00
02/26/2004,12:47,1051.00,1051.25,1051.00,1051.00,58,111,169.00
02/26/2004,12:48,1051.25,1051.25,1051.00,1051.00,44,21,65.00
02/26/2004,12:49,1051.00,1051.50,1051.00,1051.50,194,52,246.00
02/26/2004,12:50,1051.25,1051.50,1051.00,1051.25,8,114,122.00
02/26/2004,12:51,1051.25,1051.25,1051.00,1051.25,103,8,111.00
02/26/2004,12:52,1051.50,1051.50,1051.25,1051.50,29,47,76.00
02/26/2004,12:53,1051.50,1051.50,1051.25,1051.50,251,8,259.00
02/26/2004,12:54,1051.50,1051.75,1051.25,1051.75,144,7,151.00
02/26/2004,12:55,1051.75,1052.00,1051.50,1051.75,383,142,525.00
02/26/2004,12:56,1051.75,1051.75,1051.50,1051.75,50,123,173.00
02/26/2004,12:57,1051.50,1051.75,1051.50,1051.50,15,24,39.00
02/26/2004,12:58,1051.75,1051.75,1051.50,1051.50,70,249,319.00
02/26/2004,12:59,1051.50,1051.50,1051.25,1051.50,145,178,323.00
02/26/2004,13:00,1051.50,1051.75,1051.25,1051.50,311,127,438.00
02/26/2004,13:01,1051.75,1051.75,1051.50,1051.50,36,252,288.00
02/26/2004,13:02,1051.50,1052.00,1051.50,1051.75,208,210,418.00
02/26/2004,13:03,1052.00,1052.00,1051.75,1052.00,26,1,27.00
02/26/2004,13:04,1051.75,1052.00,1051.75,1052.00,118,10,128.00
02/26/2004,13:05,1052.00,1052.25,1052.00,1052.25,464,81,545.00
02/26/2004,13:06,1052.25,1052.25,1051.75,1052.00,149,149,298.00
02/26/2004,13:07,1052.25,1052.25,1051.75,1052.00,63,56,119.00
02/26/2004,13:08,1051.75,1052.25,1051.75,1052.25,765,35,800.00
02/26/2004,13:09,1052.25,1052.50,1052.25,1052.50,199,107,306.00
02/26/2004,13:10,1052.50,1052.50,1052.25,1052.25,31,18,49.00
02/26/2004,13:11,1052.50,1052.50,1052.00,1052.00,19,213,232.00
02/26/2004,13:12,1052.00,1052.25,1051.75,1052.00,11,183,194.00
02/26/2004,13:13,1051.75,1052.00,1051.75,1052.00,195,32,227.00
02/26/2004,13:14,1052.25,1052.25,1052.00,1052.00,226,25,251.00
02/26/2004,13:15,1052.00,1052.25,1052.00,1052.00,14,23,37.00
02/26/2004,13:16,1052.00,1052.25,1051.75,1051.75,3,273,276.00
02/26/2004,13:17,1051.75,1052.00,1051.75,1051.75,18,259,277.00
02/26/2004,13:18,1051.75,1051.75,1051.50,1051.75,179,392,571.00
02/26/2004,13:19,1051.75,1052.00,1051.50,1051.50,135,143,278.00
02/26/2004,13:20,1051.50,1051.75,1051.25,1051.25,127,569,696.00
02/26/2004,13:21,1051.25,1052.00,1051.25,1051.50,643,154,797.00
02/26/2004,13:22,1051.75,1051.75,1051.50,1051.50,95,98,193.00
02/26/2004,13:23,1051.50,1052.00,1051.50,1052.00,197,17,214.00
02/26/2004,13:24,1051.75,1052.00,1051.50,1051.50,4,316,320.00
02/26/2004,13:25,1051.50,1051.75,1051.25,1051.25,283,286,569.00
02/26/2004,13:26,1051.25,1051.50,1050.50,1050.75,115,1671,1786.00
02/26/2004,13:27,1050.75,1051.00,1050.50,1050.75,563,582,1145.00
02/26/2004,13:28,1050.50,1050.75,1049.50,1050.00,1167,3744,4911.00
02/26/2004,13:29,1050.25,1050.25,1050.00,1050.00,255,696,951.00
02/26/2004,13:30,1050.00,1050.75,1050.00,1050.50,1284,357,1641.00
02/26/2004,13:31,1050.25,1050.50,1050.00,1050.25,238,537,775.00
02/26/2004,13:32,1050.25,1050.50,1049.75,1050.25,353,713,1066.00
02/26/2004,13:33,1050.00,1050.50,1050.00,1050.50,350,400,750.00
02/26/2004,13:34,1050.50,1050.50,1049.50,1049.75,204,1437,1641.00
02/26/2004,13:35,1049.50,1050.25,1049.50,1050.00,991,286,1277.00
02/26/2004,13:36,1050.00,1050.25,1049.75,1050.25,220,382,602.00
02/26/2004,13:37,1050.25,1050.25,1049.50,1049.75,559,666,1225.00
02/26/2004,13:38,1049.75,1050.75,1049.75,1050.00,1078,1416,2494.00
02/26/2004,13:39,1049.75,1050.25,1049.75,1050.25,776,492,1268.00
02/26/2004,13:40,1050.25,1050.25,1049.75,1050.00,197,180,377.00
02/26/2004,13:41,1050.00,1050.25,1049.75,1050.00,581,177,758.00
02/26/2004,13:42,1049.75,1050.25,1049.75,1050.25,203,154,357.00
02/26/2004,13:43,1050.00,1051.25,1050.00,1051.25,1578,37,1615.00
02/26/2004,13:44,1051.00,1051.25,1050.75,1051.00,206,284,490.00
02/26/2004,13:45,1051.00,1051.25,1050.75,1051.00,516,31,547.00
02/26/2004,13:46,1051.00,1051.00,1050.75,1051.00,264,16,280.00
02/26/2004,13:47,1050.75,1051.00,1050.25,1050.25,76,461,537.00
02/26/2004,13:48,1050.25,1050.75,1050.25,1050.75,173,46,219.00
02/26/2004,13:49,1050.75,1051.00,1050.75,1050.75,250,125,375.00
02/26/2004,13:50,1050.75,1051.00,1050.75,1051.00,532,10,542.00
02/26/2004,13:51,1051.00,1051.00,1050.50,1050.75,163,203,366.00
02/26/2004,13:52,1051.00,1051.00,1050.50,1051.00,301,62,363.00
02/26/2004,13:53,1051.00,1051.25,1050.75,1051.25,370,15,385.00
02/26/2004,13:54,1051.25,1051.50,1051.00,1051.25,817,307,1124.00
02/26/2004,13:55,1051.25,1051.25,1051.00,1051.25,419,1,420.00
02/26/2004,13:56,1051.25,1051.50,1050.75,1051.00,167,462,629.00
02/26/2004,13:57,1050.75,1051.25,1050.75,1051.00,129,182,311.00
02/26/2004,13:58,1051.00,1051.25,1050.50,1050.75,170,470,640.00
02/26/2004,13:59,1050.75,1051.00,1050.50,1051.00,110,77,187.00
02/26/2004,14:00,1051.00,1051.25,1050.75,1051.00,176,24,200.00
02/26/2004,14:01,1051.00,1051.25,1050.50,1050.75,496,603,1099.00
02/26/2004,14:02,1050.75,1051.25,1050.75,1051.00,716,194,910.00
02/26/2004,14:03,1051.00,1051.00,1050.75,1050.75,16,254,270.00
02/26/2004,14:04,1051.00,1051.00,1050.50,1050.50,100,328,428.00
02/26/2004,14:05,1050.75,1051.00,1050.50,1051.00,182,7,189.00
02/26/2004,14:06,1050.75,1051.00,1050.50,1050.75,115,437,552.00
02/26/2004,14:07,1050.75,1051.00,1050.50,1051.00,340,107,447.00
02/26/2004,14:08,1051.00,1052.00,1051.00,1051.75,1752,756,2508.00
02/26/2004,14:09,1051.75,1051.75,1051.50,1051.75,316,25,341.00
02/26/2004,14:10,1051.75,1051.75,1051.25,1051.75,525,1052,1577.00
02/26/2004,14:11,1051.50,1052.25,1051.50,1052.00,724,115,839.00
02/26/2004,14:12,1052.00,1052.00,1051.25,1051.50,218,467,685.00
02/26/2004,14:13,1051.50,1051.75,1051.25,1051.50,241,347,588.00
02/26/2004,14:14,1051.75,1051.75,1051.25,1051.25,12,124,136.00
02/26/2004,14:15,1051.25,1051.50,1051.25,1051.25,43,588,631.00
02/26/2004,14:16,1051.25,1051.25,1050.00,1050.50,1284,2828,4112.00
02/26/2004,14:17,1050.50,1050.75,1050.25,1050.75,692,96,788.00
02/26/2004,14:18,1050.75,1051.00,1050.50,1050.75,733,628,1361.00
02/26/2004,14:19,1050.75,1051.25,1050.75,1051.25,369,51,420.00
02/26/2004,14:20,1051.25,1051.50,1051.00,1051.25,413,136,549.00
02/26/2004,14:21,1051.50,1051.50,1051.00,1051.25,17,211,228.00
02/26/2004,14:22,1051.25,1051.25,1051.00,1051.00,185,9,194.00
02/26/2004,14:23,1051.25,1051.25,1051.00,1051.25,75,12,87.00
02/26/2004,14:24,1051.25,1051.25,1051.00,1051.00,156,179,335.00
02/26/2004,14:25,1051.25,1051.25,1051.00,1051.00,16,10,26.00
02/26/2004,14:26,1051.00,1051.50,1051.00,1051.50,815,130,945.00
02/26/2004,14:27,1051.50,1052.25,1051.50,1052.00,1546,310,1856.00
02/26/2004,14:28,1052.00,1052.25,1051.50,1051.50,565,801,1366.00
02/26/2004,14:29,1051.50,1051.75,1051.25,1051.50,111,143,254.00
02/26/2004,14:30,1051.75,1052.00,1051.75,1052.00,681,115,796.00
02/26/2004,14:31,1052.00,1052.75,1052.00,1052.50,2280,1102,3382.00
02/26/2004,14:32,1052.75,1053.00,1052.25,1052.75,934,1258,2192.00
02/26/2004,14:33,1052.75,1053.00,1052.25,1052.50,702,1176,1878.00
02/26/2004,14:34,1052.50,1052.75,1052.00,1052.00,137,1054,1191.00
02/26/2004,14:35,1052.00,1052.50,1052.00,1052.25,203,185,388.00
02/26/2004,14:36,1052.25,1052.50,1052.25,1052.50,8,75,83.00
02/26/2004,14:37,1052.50,1053.00,1052.25,1052.50,1000,624,1624.00
02/26/2004,14:38,1052.50,1053.00,1052.25,1052.50,675,167,842.00
02/26/2004,14:39,1052.75,1052.75,1052.50,1052.75,95,133,228.00
02/26/2004,14:40,1052.75,1052.75,1052.25,1052.50,172,553,725.00
02/26/2004,14:41,1052.25,1052.50,1052.00,1052.00,859,899,1758.00
02/26/2004,14:42,1052.25,1052.25,1052.00,1052.00,65,237,302.00
02/26/2004,14:43,1052.25,1052.25,1051.75,1051.75,446,1431,1877.00
02/26/2004,14:44,1052.00,1052.25,1051.50,1051.75,931,1417,2348.00
02/26/2004,14:45,1051.75,1052.25,1051.75,1052.25,1077,526,1603.00
02/26/2004,14:46,1052.00,1052.50,1051.75,1051.75,342,633,975.00
02/26/2004,14:47,1052.00,1052.00,1051.75,1052.00,108,457,565.00
02/26/2004,14:48,1052.00,1052.25,1051.75,1052.00,437,481,918.00
02/26/2004,14:49,1052.00,1052.00,1051.75,1051.75,128,191,319.00
02/26/2004,14:50,1052.00,1052.00,1051.75,1051.75,70,829,899.00
02/26/2004,14:51,1051.75,1052.00,1051.75,1051.75,18,722,740.00
02/26/2004,14:52,1052.00,1052.00,1051.50,1051.50,382,881,1263.00
02/26/2004,14:53,1051.75,1051.75,1051.50,1051.75,48,114,162.00
02/26/2004,14:54,1051.50,1051.75,1051.25,1051.50,584,1886,2470.00
02/26/2004,14:55,1051.50,1052.00,1051.25,1051.75,1645,423,2068.00
02/26/2004,14:56,1051.50,1051.75,1051.25,1051.75,1743,611,2354.00
02/26/2004,14:57,1051.50,1051.75,1051.25,1051.50,725,424,1149.00
02/26/2004,14:58,1051.75,1051.75,1051.00,1051.25,444,2012,2456.00
02/26/2004,14:59,1051.25,1051.50,1051.00,1051.50,1519,393,1912.00
02/26/2004,15:00,1051.50,1051.75,1050.75,1050.75,2003,2733,4736.00
02/26/2004,15:01,1050.75,1051.75,1050.75,1051.50,2459,1848,4307.00
02/26/2004,15:02,1051.50,1051.50,1051.00,1051.25,251,1034,1285.00
02/26/2004,15:03,1051.25,1051.25,1050.75,1051.00,174,1076,1250.00
02/26/2004,15:04,1051.00,1051.00,1050.75,1051.00,731,77,808.00
02/26/2004,15:05,1051.00,1051.25,1050.50,1050.75,635,962,1597.00
02/26/2004,15:06,1050.75,1050.75,1050.50,1050.75,1124,115,1239.00
02/26/2004,15:07,1050.75,1051.25,1050.75,1051.00,1053,1352,2405.00
02/26/2004,15:08,1051.00,1051.25,1050.75,1051.00,574,214,788.00
02/26/2004,15:09,1051.00,1051.25,1050.75,1051.00,235,1466,1701.00
02/26/2004,15:10,1051.00,1051.00,1050.25,1050.25,53,3240,3293.00
02/26/2004,15:11,1050.25,1050.50,1050.25,1050.50,75,424,499.00
02/26/2004,15:12,1050.50,1050.50,1050.25,1050.50,312,119,431.00
02/26/2004,15:13,1050.50,1050.50,1050.25,1050.50,520,52,572.00
02/26/2004,15:14,1050.50,1050.50,1049.50,1049.75,688,4633,5321.00
02/26/2004,15:15,1049.75,1050.00,1049.25,1050.00,3068,2155,5223.00
02/26/2004,15:16,1049.75,1050.25,1049.50,1050.25,256,120,376.00
02/26/2004,15:31,1050.00,1050.25,1049.75,1050.00,135,55,190.00
02/26/2004,15:32,1050.00,1050.25,1049.75,1049.75,1,17,18.00
02/26/2004,15:33,1050.00,1050.00,1049.75,1049.75,162,25,187.00
02/26/2004,15:34,1049.75,1050.00,1049.50,1049.75,101,95,196.00
02/26/2004,15:35,1050.00,1050.00,1049.75,1049.75,2,3,5.00
02/26/2004,15:36,1050.00,1050.00,1049.75,1050.00,54,1,55.00
02/26/2004,15:37,1050.00,1050.00,1049.75,1049.75,8,20,28.00
02/26/2004,15:38,1050.00,1050.25,1049.75,1049.75,75,36,111.00
02/26/2004,15:39,1049.75,1049.75,1049.75,1049.75,0,71,71.00
02/26/2004,15:40,1049.75,1049.75,1049.75,1049.75,0,6,6.00
02/26/2004,15:41,1049.75,1049.75,1049.50,1049.50,12,20,32.00
02/26/2004,15:42,1049.75,1049.75,1049.75,1049.75,1,0,1.00
02/26/2004,15:43,1049.75,1050.00,1049.75,1050.00,91,1,92.00
02/26/2004,15:44,1050.00,1050.00,1049.75,1049.75,5,4,9.00
02/26/2004,15:47,1050.00,1050.00,1050.00,1050.00,30,0,30.00
02/26/2004,15:48,1050.25,1050.25,1050.00,1050.00,60,6,66.00
02/26/2004,15:49,1050.25,1050.25,1050.25,1050.25,56,0,56.00
02/26/2004,15:50,1050.00,1050.00,1050.00,1050.00,0,5,5.00
02/26/2004,15:51,1050.25,1050.50,1050.25,1050.25,104,50,154.00
02/26/2004,15:52,1050.25,1050.25,1050.25,1050.25,0,6,6.00
02/26/2004,15:53,1050.25,1050.25,1050.25,1050.25,0,5,5.00
02/26/2004,15:54,1050.25,1050.25,1050.25,1050.25,0,2,2.00
02/26/2004,15:57,1050.25,1050.50,1050.25,1050.25,102,11,113.00
02/26/2004,15:58,1050.25,1050.25,1050.25,1050.25,0,6,6.00
02/26/2004,15:59,1050.25,1050.25,1050.25,1050.25,0,6,6.00
02/26/2004,16:00,1050.25,1050.50,1050.00,1050.00,4,18,22.00
02/26/2004,17:01,1050.25,1050.25,1050.00,1050.25,28,18,46.00
02/26/2004,17:02,1050.25,1050.25,1050.00,1050.25,14,5,19.00
02/26/2004,17:03,1050.25,1050.25,1050.25,1050.25,5,0,5.00
02/26/2004,17:04,1050.25,1050.25,1050.25,1050.25,1,0,1.00
02/26/2004,17:05,1050.25,1050.25,1050.25,1050.25,1,0,1.00
02/26/2004,17:06,1050.00,1050.00,1050.00,1050.00,0,28,28.00
02/26/2004,17:07,1050.00,1050.00,1050.00,1050.00,0,25,25.00
02/26/2004,17:08,1050.25,1050.25,1050.25,1050.25,1,0,1.00
02/26/2004,17:11,1050.25,1050.25,1050.25,1050.25,50,0,50.00
02/26/2004,17:13,1050.25,1050.25,1050.25,1050.25,50,0,50.00
02/26/2004,17:14,1050.25,1050.25,1050.25,1050.25,1,0,1.00
02/26/2004,17:20,1050.00,1050.00,1050.00,1050.00,0,14,14.00
02/26/2004,17:21,1050.00,1050.00,1050.00,1050.00,0,2,2.00
02/26/2004,17:26,1050.00,1050.00,1050.00,1050.00,0,1,1.00
02/26/2004,17:27,1049.75,1049.75,1049.75,1049.75,0,6,6.00
02/26/2004,17:28,1050.00,1050.00,1050.00,1050.00,3,0,3.00
02/26/2004,17:29,1050.00,1050.00,1050.00,1050.00,2,0,2.00
02/26/2004,17:31,1049.75,1049.75,1049.75,1049.75,0,1,1.00
02/26/2004,17:34,1049.75,1050.00,1049.75,1050.00,12,7,19.00
02/26/2004,17:35,1050.00,1050.00,1050.00,1050.00,1,0,1.00
02/26/2004,17:36,1050.25,1050.75,1050.25,1050.50,125,5,130.00
02/26/2004,17:41,1050.25,1050.25,1050.00,1050.00,0,56,56.00
02/26/2004,17:42,1050.00,1050.00,1050.00,1050.00,0,3,3.00
02/26/2004,17:43,1049.75,1049.75,1049.75,1049.75,0,1,1.00
02/26/2004,17:47,1049.75,1049.75,1049.25,1049.50,3,155,158.00
02/26/2004,17:48,1049.50,1049.50,1049.00,1049.25,1,100,101.00
02/26/2004,17:50,1049.25,1049.25,1049.25,1049.25,3,0,3.00
02/26/2004,17:51,1049.25,1049.50,1049.00,1049.50,5,1,6.00
02/26/2004,17:53,1049.50,1049.50,1049.50,1049.50,3,0,3.00
02/26/2004,17:54,1049.50,1049.50,1049.50,1049.50,6,0,6.00
02/26/2004,17:55,1049.50,1049.50,1049.50,1049.50,2,0,2.00
02/26/2004,17:56,1049.50,1049.50,1049.50,1049.50,2,0,2.00
02/26/2004,17:58,1049.50,1049.50,1049.50,1049.50,5,0,5.00
02/26/2004,18:00,1049.50,1049.50,1049.50,1049.50,7,0,7.00
02/26/2004,18:01,1049.50,1049.50,1049.50,1049.50,2,0,2.00
02/26/2004,18:05,1049.50,1049.50,1049.50,1049.50,8,0,8.00
02/26/2004,18:06,1049.50,1049.50,1049.50,1049.50,1,0,1.00
02/26/2004,18:07,1049.50,1049.50,1049.50,1049.50,4,0,4.00
02/26/2004,18:08,1049.50,1049.50,1049.50,1049.50,2,0,2.00
02/26/2004,18:09,1049.50,1049.50,1049.50,1049.50,1,0,1.00
02/26/2004,18:10,1049.50,1049.50,1049.50,1049.50,11,0,11.00
02/26/2004,18:11,1049.50,1049.50,1049.50,1049.50,1,0,1.00
02/26/2004,18:12,1049.50,1049.50,1049.50,1049.50,2,0,2.00
02/26/2004,18:13,1049.50,1049.50,1049.50,1049.50,1,0,1.00
02/26/2004,18:14,1049.50,1049.50,1049.50,1049.50,1,0,1.00
02/26/2004,18:15,1049.75,1049.75,1049.75,1049.75,1,0,1.00
02/26/2004,18:17,1049.75,1049.75,1049.75,1049.75,1,0,1.00
02/26/2004,18:20,1049.75,1049.75,1049.75,1049.75,10,0,10.00
02/26/2004,18:23,1050.00,1050.00,1050.00,1050.00,6,0,6.00
02/26/2004,18:24,1050.00,1050.00,1050.00,1050.00,18,0,18.00
02/26/2004,18:25,1050.00,1050.00,1049.75,1049.75,2,11,13.00
02/26/2004,18:26,1050.00,1050.00,1050.00,1050.00,2,0,2.00
02/26/2004,18:27,1050.00,1050.25,1050.00,1050.25,6,0,6.00
02/26/2004,18:28,1050.00,1050.00,1050.00,1050.00,0,1,1.00
02/26/2004,18:29,1050.25,1050.25,1050.25,1050.25,1,0,1.00
02/26/2004,18:31,1050.50,1050.50,1050.50,1050.50,1,0,1.00
02/26/2004,18:32,1050.25,1050.50,1050.25,1050.50,45,2,47.00
02/26/2004,18:33,1050.50,1050.50,1050.50,1050.50,3,0,3.00
02/26/2004,18:34,1050.50,1050.50,1050.50,1050.50,1,0,1.00
02/26/2004,18:35,1050.50,1050.50,1050.50,1050.50,1,0,1.00
02/26/2004,18:38,1050.50,1050.50,1050.50,1050.50,1,0,1.00
02/26/2004,18:43,1050.50,1050.50,1050.50,1050.50,4,0,4.00
02/26/2004,18:45,1050.50,1050.50,1050.50,1050.50,1,0,1.00
02/26/2004,18:47,1050.50,1050.50,1050.50,1050.50,4,0,4.00
02/26/2004,18:48,1050.50,1050.50,1050.50,1050.50,1,0,1.00
02/26/2004,18:49,1050.50,1050.50,1050.50,1050.50,2,0,2.00
02/26/2004,18:57,1050.50,1050.50,1050.50,1050.50,1,0,1.00
02/26/2004,18:59,1050.75,1050.75,1050.75,1050.75,1,0,1.00
02/26/2004,19:02,1050.50,1050.50,1050.50,1050.50,0,2,2.00
02/26/2004,19:03,1050.75,1050.75,1050.75,1050.75,1,0,1.00
02/26/2004,19:06,1050.50,1050.50,1050.50,1050.50,0,10,10.00
02/26/2004,19:07,1050.50,1050.50,1050.50,1050.50,0,14,14.00
02/26/2004,19:08,1050.50,1050.50,1050.50,1050.50,0,14,14.00
02/26/2004,19:13,1050.25,1050.25,1050.25,1050.25,0,1,1.00
02/26/2004,19:17,1050.50,1050.50,1050.50,1050.50,4,0,4.00
02/26/2004,19:18,1050.25,1050.25,1050.25,1050.25,0,32,32.00
02/26/2004,19:20,1050.25,1050.25,1050.25,1050.25,0,12,12.00
02/26/2004,19:21,1050.25,1050.25,1050.25,1050.25,0,5,5.00
02/26/2004,19:26,1050.50,1050.50,1050.50,1050.50,15,0,15.00
02/26/2004,19:27,1050.50,1050.50,1050.50,1050.50,5,0,5.00
02/26/2004,19:31,1050.50,1050.50,1050.50,1050.50,2,0,2.00
02/26/2004,19:32,1050.50,1050.50,1050.50,1050.50,1,0,1.00
02/26/2004,19:33,1050.50,1050.50,1050.50,1050.50,1,0,1.00
02/26/2004,19:35,1050.75,1050.75,1050.75,1050.75,1,0,1.00
02/26/2004,19:45,1050.75,1050.75,1050.75,1050.75,1,0,1.00
02/26/2004,19:47,1050.50,1050.50,1050.50,1050.50,0,3,3.00
02/26/2004,19:51,1050.50,1050.75,1050.50,1050.75,3,2,5.00
02/26/2004,19:52,1050.50,1050.50,1050.50,1050.50,0,3,3.00
02/26/2004,19:54,1050.50,1050.50,1050.50,1050.50,0,1,1.00
02/26/2004,19:55,1050.50,1050.50,1050.50,1050.50,0,1,1.00
02/26/2004,19:56,1050.50,1050.50,1050.50,1050.50,0,1,1.00
02/26/2004,19:57,1050.50,1050.50,1050.50,1050.50,0,2,2.00
02/26/2004,19:59,1050.50,1050.50,1050.50,1050.50,0,5,5.00
02/26/2004,20:00,1050.50,1050.50,1050.50,1050.50,0,1,1.00
02/26/2004,20:01,1050.50,1050.75,1050.50,1050.50,9,3,12.00
02/26/2004,20:08,1050.25,1050.25,1050.25,1050.25,0,1,1.00
02/26/2004,20:15,1050.50,1050.50,1050.50,1050.50,3,0,3.00
02/26/2004,20:25,1050.50,1050.50,1050.50,1050.50,12,0,12.00
02/26/2004,20:29,1050.50,1050.50,1050.50,1050.50,5,0,5.00
02/26/2004,20:31,1050.75,1050.75,1050.75,1050.75,1,0,1.00
02/26/2004,20:35,1050.75,1050.75,1050.75,1050.75,15,0,15.00
02/26/2004,20:36,1050.75,1050.75,1050.75,1050.75,5,0,5.00
02/26/2004,20:38,1050.75,1050.75,1050.75,1050.75,1,0,1.00
02/26/2004,20:39,1050.50,1050.50,1050.50,1050.50,0,42,42.00
02/26/2004,20:43,1050.50,1050.50,1050.50,1050.50,0,13,13.00
02/26/2004,20:44,1050.50,1050.50,1050.50,1050.50,0,19,19.00
02/26/2004,20:45,1050.50,1050.50,1050.50,1050.50,0,45,45.00
02/26/2004,20:59,1050.50,1050.50,1050.50,1050.50,0,2,2.00
02/26/2004,21:00,1050.50,1050.50,1050.50,1050.50,0,2,2.00
02/26/2004,21:02,1050.75,1050.75,1050.75,1050.75,1,0,1.00
02/26/2004,21:05,1050.75,1050.75,1050.75,1050.75,1,0,1.00
02/26/2004,21:06,1050.75,1050.75,1050.75,1050.75,2,0,2.00
02/26/2004,21:09,1050.50,1050.75,1050.50,1050.75,1,11,12.00
02/26/2004,21:21,1050.75,1050.75,1050.75,1050.75,5,0,5.00
02/26/2004,21:23,1050.50,1050.75,1050.50,1050.75,3,2,5.00
02/26/2004,21:25,1050.75,1050.75,1050.75,1050.75,4,0,4.00
02/26/2004,21:31,1050.50,1050.75,1050.50,1050.75,2,2,4.00
02/26/2004,21:32,1050.75,1050.75,1050.75,1050.75,22,0,22.00
02/26/2004,21:36,1050.75,1050.75,1050.75,1050.75,1,0,1.00
02/26/2004,21:37,1050.75,1050.75,1050.75,1050.75,25,0,25.00
02/26/2004,21:38,1050.75,1050.75,1050.75,1050.75,13,0,13.00
02/26/2004,21:40,1050.75,1050.75,1050.75,1050.75,1,0,1.00
02/26/2004,21:43,1050.50,1050.50,1050.50,1050.50,0,1,1.00
02/26/2004,21:46,1050.50,1050.75,1050.50,1050.75,11,3,14.00
02/26/2004,21:47,1050.75,1050.75,1050.75,1050.75,1,0,1.00
02/26/2004,21:52,1050.75,1050.75,1050.75,1050.75,2,0,2.00
02/26/2004,21:55,1050.75,1050.75,1050.75,1050.75,2,0,2.00
02/26/2004,21:58,1050.75,1050.75,1050.75,1050.75,2,0,2.00
02/26/2004,21:59,1051.00,1051.00,1051.00,1051.00,21,0,21.00
02/26/2004,22:00,1050.75,1050.75,1050.75,1050.75,0,21,21.00
02/26/2004,22:02,1051.00,1051.00,1051.00,1051.00,10,0,10.00
02/26/2004,22:03,1050.75,1050.75,1050.75,1050.75,0,1,1.00
02/26/2004,22:04,1051.00,1051.00,1051.00,1051.00,25,0,25.00
02/26/2004,22:06,1050.75,1050.75,1050.75,1050.75,0,1,1.00
02/26/2004,22:07,1051.25,1051.25,1051.25,1051.25,6,0,6.00
02/26/2004,22:09,1051.25,1051.75,1051.25,1051.75,274,2,276.00
02/26/2004,22:10,1051.50,1051.75,1051.50,1051.75,2,1,3.00
02/26/2004,22:11,1051.75,1051.75,1051.75,1051.75,2,0,2.00
02/26/2004,22:12,1051.75,1051.75,1051.75,1051.75,4,0,4.00
02/26/2004,22:13,1051.75,1051.75,1051.75,1051.75,6,0,6.00
02/26/2004,22:14,1051.75,1051.75,1051.50,1051.50,1,1,2.00
02/26/2004,22:15,1051.50,1051.75,1051.50,1051.75,8,5,13.00
02/26/2004,22:17,1051.75,1051.75,1051.75,1051.75,1,0,1.00
02/26/2004,22:20,1051.50,1051.75,1051.50,1051.75,20,1,21.00
02/26/2004,22:21,1051.50,1051.75,1051.50,1051.75,2,1,3.00
02/26/2004,22:22,1051.75,1051.75,1051.75,1051.75,5,0,5.00
02/26/2004,22:23,1051.75,1051.75,1051.75,1051.75,34,0,34.00
02/26/2004,22:24,1052.00,1052.00,1051.75,1051.75,4,1,5.00
02/26/2004,22:25,1052.00,1052.00,1052.00,1052.00,1,0,1.00
02/26/2004,22:27,1051.75,1051.75,1051.75,1051.75,0,10,10.00
02/26/2004,22:28,1051.75,1051.75,1051.75,1051.75,0,4,4.00
02/26/2004,22:29,1051.75,1051.75,1051.75,1051.75,0,1,1.00
02/26/2004,22:30,1051.75,1051.75,1051.75,1051.75,0,1,1.00
02/26/2004,22:35,1052.00,1052.00,1052.00,1052.00,1,0,1.00
02/26/2004,22:38,1051.75,1051.75,1051.75,1051.75,0,1,1.00
02/26/2004,22:41,1051.75,1051.75,1051.75,1051.75,0,5,5.00
02/26/2004,22:44,1051.75,1052.00,1051.75,1052.00,130,1,131.00
02/26/2004,22:46,1052.00,1052.00,1052.00,1052.00,15,0,15.00
02/26/2004,22:47,1052.00,1052.00,1052.00,1052.00,20,0,20.00
02/26/2004,22:51,1051.75,1051.75,1051.75,1051.75,0,2,2.00
02/26/2004,22:53,1052.00,1052.00,1052.00,1052.00,1,0,1.00
02/26/2004,23:01,1051.75,1052.00,1051.75,1052.00,5,2,7.00
02/26/2004,23:06,1052.00,1052.00,1052.00,1052.00,190,0,190.00
02/26/2004,23:07,1052.00,1052.00,1052.00,1052.00,1,0,1.00
02/26/2004,23:08,1052.25,1052.25,1052.25,1052.25,5,0,5.00
02/26/2004,23:09,1052.25,1052.25,1052.25,1052.25,3,0,3.00
02/26/2004,23:11,1052.25,1052.25,1052.25,1052.25,1,0,1.00
02/26/2004,23:13,1052.00,1052.00,1052.00,1052.00,0,2,2.00
02/26/2004,23:18,1052.25,1052.25,1052.25,1052.25,46,0,46.00
02/26/2004,23:19,1052.25,1052.25,1052.00,1052.00,1,2,3.00
02/26/2004,23:24,1052.00,1052.00,1052.00,1052.00,0,2,2.00
02/26/2004,23:25,1052.00,1052.00,1052.00,1052.00,0,1,1.00
02/26/2004,23:30,1052.00,1052.00,1052.00,1052.00,0,1,1.00
02/26/2004,23:43,1052.25,1052.25,1052.25,1052.25,2,0,2.00
02/26/2004,23:45,1052.25,1052.25,1052.25,1052.25,1,0,1.00
02/26/2004,23:46,1052.25,1052.25,1052.25,1052.25,1,0,1.00
02/26/2004,23:55,1052.25,1052.25,1052.25,1052.25,2,0,2.00
02/27/2004,00:04,1052.25,1052.25,1052.25,1052.25,7,0,7.00
02/27/2004,00:16,1052.25,1052.25,1052.25,1052.25,1,0,1.00
02/27/2004,00:18,1052.00,1052.00,1052.00,1052.00,0,1,1.00
02/27/2004,00:19,1052.25,1052.25,1052.25,1052.25,2,0,2.00
02/27/2004,00:20,1052.25,1052.25,1052.00,1052.00,1,2,3.00
02/27/2004,00:21,1052.00,1052.00,1052.00,1052.00,0,6,6.00
02/27/2004,00:22,1052.00,1052.00,1052.00,1052.00,0,4,4.00
02/27/2004,00:23,1052.00,1052.00,1052.00,1052.00,0,1,1.00
02/27/2004,00:28,1052.25,1052.25,1052.25,1052.25,9,0,9.00
02/27/2004,00:30,1052.25,1052.25,1052.25,1052.25,2,0,2.00
02/27/2004,00:37,1052.25,1052.25,1052.25,1052.25,2,0,2.00
02/27/2004,00:39,1052.00,1052.00,1052.00,1052.00,0,2,2.00
02/27/2004,00:48,1052.00,1052.00,1052.00,1052.00,0,5,5.00
02/27/2004,00:51,1052.25,1052.25,1052.25,1052.25,21,0,21.00
02/27/2004,00:53,1052.25,1052.50,1052.25,1052.50,13,0,13.00
02/27/2004,00:56,1052.25,1052.25,1052.25,1052.25,0,3,3.00
02/27/2004,00:57,1052.50,1052.50,1052.50,1052.50,22,0,22.00
02/27/2004,01:00,1052.50,1052.50,1052.50,1052.50,1,0,1.00
02/27/2004,01:01,1052.75,1052.75,1052.75,1052.75,7,0,7.00
02/27/2004,01:03,1052.50,1052.50,1052.50,1052.50,0,10,10.00
02/27/2004,01:04,1052.50,1052.50,1052.50,1052.50,0,2,2.00
02/27/2004,01:06,1052.50,1052.50,1052.50,1052.50,0,10,10.00
02/27/2004,01:07,1052.50,1052.50,1052.25,1052.25,0,9,9.00
02/27/2004,01:08,1052.25,1052.25,1052.25,1052.25,0,3,3.00
02/27/2004,01:09,1052.50,1052.50,1052.50,1052.50,2,0,2.00
02/27/2004,01:10,1052.50,1052.50,1052.50,1052.50,4,0,4.00
02/27/2004,01:12,1052.50,1052.50,1052.50,1052.50,5,0,5.00
02/27/2004,01:14,1052.50,1052.50,1052.50,1052.50,2,0,2.00
02/27/2004,01:15,1052.50,1052.50,1052.50,1052.50,1,0,1.00
02/27/2004,01:16,1052.50,1052.50,1052.50,1052.50,1,0,1.00
02/27/2004,01:17,1052.50,1052.50,1052.50,1052.50,4,0,4.00
02/27/2004,01:19,1052.50,1052.50,1052.50,1052.50,1,0,1.00
02/27/2004,01:20,1052.50,1052.50,1052.50,1052.50,5,0,5.00
02/27/2004,01:21,1052.25,1052.25,1052.25,1052.25,0,4,4.00
02/27/2004,01:23,1052.00,1052.00,1052.00,1052.00,0,6,6.00
02/27/2004,01:26,1052.25,1052.75,1052.25,1052.75,44,9,53.00
02/27/2004,01:27,1052.75,1052.75,1052.75,1052.75,2,0,2.00
02/27/2004,01:31,1052.75,1052.75,1052.75,1052.75,1,0,1.00
02/27/2004,01:32,1052.75,1052.75,1052.75,1052.75,5,0,5.00
02/27/2004,01:40,1052.50,1052.50,1052.25,1052.25,0,62,62.00
02/27/2004,01:41,1052.25,1052.50,1052.25,1052.50,4,2,6.00
02/27/2004,01:42,1052.25,1052.25,1052.25,1052.25,0,3,3.00
02/27/2004,01:43,1052.25,1052.25,1052.25,1052.25,0,2,2.00
02/27/2004,01:45,1052.00,1052.00,1052.00,1052.00,0,66,66.00
02/27/2004,01:46,1051.75,1051.75,1051.75,1051.75,0,1,1.00
02/27/2004,01:49,1052.00,1052.00,1052.00,1052.00,19,0,19.00
02/27/2004,01:51,1052.00,1052.00,1052.00,1052.00,6,0,6.00
02/27/2004,01:53,1051.75,1052.00,1051.75,1052.00,20,5,25.00
02/27/2004,01:54,1052.25,1052.25,1052.25,1052.25,51,0,51.00
02/27/2004,01:55,1052.25,1052.25,1052.00,1052.00,18,30,48.00
02/27/2004,01:56,1052.00,1052.00,1052.00,1052.00,0,10,10.00
02/27/2004,01:58,1052.00,1052.00,1052.00,1052.00,0,28,28.00
02/27/2004,01:59,1052.00,1052.25,1052.00,1052.25,11,1,12.00
02/27/2004,02:01,1052.25,1052.50,1052.25,1052.50,67,0,67.00
02/27/2004,02:02,1052.50,1052.50,1052.25,1052.25,159,39,198.00
02/27/2004,02:03,1052.25,1052.50,1052.25,1052.50,37,20,57.00
02/27/2004,02:04,1052.25,1052.50,1052.25,1052.25,5,18,23.00
02/27/2004,02:05,1052.25,1052.25,1052.00,1052.00,0,34,34.00
02/27/2004,02:07,1052.25,1052.25,1052.25,1052.25,5,0,5.00
02/27/2004,02:08,1052.25,1052.25,1052.00,1052.25,39,1,40.00
02/27/2004,02:09,1052.25,1052.25,1052.25,1052.25,132,0,132.00
02/27/2004,02:10,1052.25,1052.50,1052.25,1052.50,7,0,7.00
02/27/2004,02:11,1052.50,1052.50,1052.50,1052.50,58,0,58.00
02/27/2004,02:12,1052.50,1052.50,1052.50,1052.50,5,0,5.00
02/27/2004,02:13,1052.75,1052.75,1052.50,1052.50,94,28,122.00
02/27/2004,02:14,1052.50,1052.50,1052.25,1052.50,12,42,54.00
02/27/2004,02:15,1052.50,1052.75,1052.50,1052.75,61,0,61.00
02/27/2004,02:17,1052.75,1052.75,1052.75,1052.75,4,0,4.00
02/27/2004,02:18,1052.75,1052.75,1052.75,1052.75,53,0,53.00
02/27/2004,02:19,1052.50,1052.50,1052.50,1052.50,0,1,1.00
02/27/2004,02:20,1052.50,1052.50,1052.50,1052.50,0,20,20.00
02/27/2004,02:21,1052.50,1052.50,1052.25,1052.50,3,15,18.00
02/27/2004,02:22,1052.50,1052.75,1052.50,1052.50,10,5,15.00
02/27/2004,02:23,1052.50,1052.50,1052.50,1052.50,0,17,17.00
02/27/2004,02:24,1052.75,1052.75,1052.50,1052.75,9,19,28.00
02/27/2004,02:25,1052.50,1052.50,1052.50,1052.50,0,10,10.00
02/27/2004,02:26,1052.50,1052.50,1052.25,1052.25,0,24,24.00
02/27/2004,02:27,1052.25,1052.50,1052.25,1052.50,8,17,25.00
02/27/2004,02:28,1052.50,1052.50,1052.50,1052.50,10,0,10.00
02/27/2004,02:29,1052.50,1052.50,1052.50,1052.50,3,0,3.00
02/27/2004,02:30,1052.50,1052.50,1052.50,1052.50,15,0,15.00
02/27/2004,02:31,1052.75,1053.00,1052.75,1052.75,17,2,19.00
02/27/2004,02:32,1052.75,1052.75,1052.75,1052.75,0,18,18.00
02/27/2004,02:35,1052.50,1052.50,1052.50,1052.50,0,5,5.00
02/27/2004,02:36,1052.50,1052.50,1052.50,1052.50,0,2,2.00
02/27/2004,02:37,1052.50,1052.50,1052.50,1052.50,0,1,1.00
02/27/2004,02:38,1052.75,1052.75,1052.75,1052.75,17,0,17.00
02/27/2004,02:39,1052.75,1053.00,1052.75,1053.00,20,0,20.00
02/27/2004,02:40,1052.75,1052.75,1052.50,1052.75,17,27,44.00
02/27/2004,02:41,1052.75,1052.75,1052.75,1052.75,1,0,1.00
02/27/2004,02:42,1052.50,1052.50,1052.50,1052.50,0,51,51.00
02/27/2004,02:43,1052.75,1052.75,1052.50,1052.50,12,26,38.00
02/27/2004,02:44,1052.50,1052.75,1052.50,1052.75,20,1,21.00
02/27/2004,02:45,1052.75,1052.75,1052.75,1052.75,11,0,11.00
02/27/2004,02:47,1052.75,1052.75,1052.75,1052.75,17,0,17.00
02/27/2004,02:48,1053.00,1053.00,1052.75,1052.75,14,2,16.00
02/27/2004,02:49,1052.75,1052.75,1052.75,1052.75,0,18,18.00
02/27/2004,02:50,1052.75,1052.75,1052.75,1052.75,0,3,3.00
02/27/2004,02:51,1052.75,1052.75,1052.75,1052.75,0,4,4.00
02/27/2004,02:52,1052.75,1052.75,1052.75,1052.75,0,1,1.00
02/27/2004,02:54,1052.75,1052.75,1052.75,1052.75,0,10,10.00
02/27/2004,02:55,1052.75,1052.75,1052.50,1052.75,3,9,12.00
02/27/2004,02:56,1052.50,1052.75,1052.50,1052.75,10,61,71.00
02/27/2004,02:57,1052.50,1052.75,1052.50,1052.50,2,60,62.00
02/27/2004,02:58,1052.75,1052.75,1052.75,1052.75,83,0,83.00
02/27/2004,02:59,1052.75,1052.75,1052.50,1052.50,1,1,2.00
02/27/2004,03:00,1052.75,1052.75,1052.75,1052.75,37,0,37.00
02/27/2004,03:01,1052.75,1052.75,1052.75,1052.75,12,0,12.00
02/27/2004,03:05,1052.75,1053.25,1052.75,1053.25,154,1,155.00
02/27/2004,03:06,1053.00,1053.25,1053.00,1053.00,2,70,72.00
02/27/2004,03:07,1053.00,1053.00,1053.00,1053.00,0,17,17.00
02/27/2004,03:08,1053.25,1053.25,1053.00,1053.00,1,6,7.00
02/27/2004,03:09,1053.00,1053.00,1053.00,1053.00,0,4,4.00
02/27/2004,03:10,1053.00,1053.00,1053.00,1053.00,0,25,25.00
02/27/2004,03:11,1053.00,1053.00,1053.00,1053.00,0,8,8.00
02/27/2004,03:12,1053.00,1053.00,1053.00,1053.00,0,1,1.00
02/27/2004,03:13,1053.00,1053.00,1053.00,1053.00,0,38,38.00
02/27/2004,03:14,1053.00,1053.00,1053.00,1053.00,0,7,7.00
02/27/2004,03:15,1053.00,1053.00,1053.00,1053.00,0,3,3.00
02/27/2004,03:17,1053.25,1053.50,1053.25,1053.25,279,1,280.00
02/27/2004,03:18,1053.50,1053.50,1053.25,1053.25,20,28,48.00
02/27/2004,03:19,1053.25,1053.50,1053.00,1053.25,20,15,35.00
02/27/2004,03:20,1053.25,1053.25,1053.00,1053.25,2,3,5.00
02/27/2004,03:21,1053.25,1053.25,1053.25,1053.25,31,0,31.00
02/27/2004,03:22,1053.25,1053.25,1053.25,1053.25,1,0,1.00
02/27/2004,03:23,1053.00,1053.00,1053.00,1053.00,0,24,24.00
02/27/2004,03:24,1053.00,1053.00,1053.00,1053.00,0,2,2.00
02/27/2004,03:25,1053.00,1053.00,1053.00,1053.00,0,35,35.00
02/27/2004,03:26,1053.00,1053.00,1053.00,1053.00,0,9,9.00
02/27/2004,03:30,1053.00,1053.00,1053.00,1053.00,0,5,5.00
02/27/2004,03:31,1053.00,1053.00,1053.00,1053.00,0,6,6.00
02/27/2004,03:32,1053.00,1053.25,1053.00,1053.00,1,10,11.00
02/27/2004,03:33,1053.00,1053.00,1053.00,1053.00,0,27,27.00
02/27/2004,03:34,1053.00,1053.00,1053.00,1053.00,0,8,8.00
02/27/2004,03:35,1052.75,1052.75,1052.75,1052.75,0,111,111.00
02/27/2004,03:36,1052.75,1052.75,1052.50,1052.50,0,23,23.00
02/27/2004,03:37,1052.50,1052.50,1052.25,1052.25,0,96,96.00
02/27/2004,03:38,1052.50,1052.50,1052.50,1052.50,27,0,27.00
02/27/2004,03:39,1052.50,1052.50,1052.50,1052.50,33,0,33.00
02/27/2004,03:41,1052.50,1052.50,1052.50,1052.50,4,0,4.00
02/27/2004,03:42,1052.50,1052.50,1052.50,1052.50,20,0,20.00
02/27/2004,03:44,1052.50,1052.50,1052.50,1052.50,9,0,9.00
02/27/2004,03:45,1052.50,1052.75,1052.50,1052.75,35,0,35.00
02/27/2004,03:46,1052.75,1052.75,1052.75,1052.75,11,0,11.00
02/27/2004,03:47,1052.75,1052.75,1052.75,1052.75,2,0,2.00
02/27/2004,03:48,1053.00,1053.00,1053.00,1053.00,51,0,51.00
02/27/2004,03:49,1053.00,1053.00,1053.00,1053.00,7,0,7.00
02/27/2004,03:50,1053.25,1053.50,1053.25,1053.25,164,17,181.00
02/27/2004,03:51,1053.25,1053.25,1053.25,1053.25,0,63,63.00
02/27/2004,03:52,1053.25,1053.25,1053.25,1053.25,0,101,101.00
02/27/2004,03:53,1053.25,1053.50,1053.25,1053.25,1,75,76.00
02/27/2004,03:54,1053.25,1053.25,1053.25,1053.25,0,25,25.00
02/27/2004,03:55,1053.50,1053.50,1053.25,1053.25,1,50,51.00
02/27/2004,03:56,1053.25,1053.25,1053.25,1053.25,0,18,18.00
02/27/2004,03:57,1053.25,1053.25,1053.00,1053.00,0,42,42.00
02/27/2004,03:58,1053.00,1053.00,1053.00,1053.00,0,12,12.00
02/27/2004,03:59,1053.00,1053.00,1052.75,1052.75,1,32,33.00
02/27/2004,04:00,1052.75,1052.75,1052.75,1052.75,0,12,12.00
02/27/2004,04:01,1052.75,1053.25,1052.75,1053.25,110,2,112.00
02/27/2004,04:02,1053.00,1053.00,1053.00,1053.00,0,3,3.00
02/27/2004,04:03,1053.25,1053.25,1053.25,1053.25,72,0,72.00
02/27/2004,04:04,1053.25,1053.25,1053.25,1053.25,196,0,196.00
02/27/2004,04:05,1053.25,1053.50,1053.25,1053.50,114,0,114.00
02/27/2004,04:06,1053.25,1053.50,1053.25,1053.25,6,68,74.00
02/27/2004,04:07,1053.50,1053.75,1053.25,1053.75,39,1,40.00
02/27/2004,04:08,1053.75,1054.00,1053.75,1053.75,177,13,190.00
02/27/2004,04:09,1053.75,1053.75,1053.75,1053.75,0,43,43.00
02/27/2004,04:10,1053.75,1053.75,1053.75,1053.75,0,1,1.00
02/27/2004,04:11,1054.00,1054.00,1054.00,1054.00,60,0,60.00
02/27/2004,04:12,1054.00,1054.25,1053.75,1054.25,200,6,206.00
02/27/2004,04:13,1054.25,1054.25,1054.00,1054.25,314,2,316.00
02/27/2004,04:14,1054.25,1054.25,1054.00,1054.00,8,28,36.00
02/27/2004,04:15,1054.00,1054.00,1054.00,1054.00,0,56,56.00
02/27/2004,04:16,1054.00,1054.00,1053.75,1053.75,0,10,10.00
02/27/2004,04:17,1054.00,1054.00,1053.75,1053.75,5,116,121.00
02/27/2004,04:18,1053.75,1053.75,1053.75,1053.75,0,14,14.00
02/27/2004,04:20,1053.75,1053.75,1053.50,1053.75,55,12,67.00
02/27/2004,04:22,1053.75,1054.00,1053.75,1054.00,9,0,9.00
02/27/2004,04:23,1054.00,1054.00,1054.00,1054.00,1,0,1.00
02/27/2004,04:24,1054.00,1054.00,1054.00,1054.00,8,0,8.00
02/27/2004,04:25,1053.75,1053.75,1053.75,1053.75,0,2,2.00
02/27/2004,04:26,1053.75,1053.75,1053.75,1053.75,0,4,4.00
02/27/2004,04:27,1053.75,1053.75,1053.75,1053.75,0,20,20.00
02/27/2004,04:28,1053.75,1053.75,1053.75,1053.75,0,10,10.00
02/27/2004,04:29,1053.75,1053.75,1053.75,1053.75,0,1,1.00
02/27/2004,04:31,1053.75,1054.00,1053.75,1054.00,12,1,13.00
02/27/2004,04:32,1054.00,1054.00,1054.00,1054.00,4,0,4.00
02/27/2004,04:33,1054.00,1054.00,1054.00,1054.00,39,0,39.00
02/27/2004,04:34,1054.00,1054.00,1054.00,1054.00,2,0,2.00
02/27/2004,04:35,1053.75,1053.75,1053.75,1053.75,0,2,2.00
02/27/2004,04:36,1053.75,1053.75,1053.75,1053.75,0,34,34.00
02/27/2004,04:37,1053.75,1053.75,1053.75,1053.75,0,3,3.00
02/27/2004,04:38,1053.75,1053.75,1053.75,1053.75,0,91,91.00
02/27/2004,04:39,1053.75,1053.75,1053.75,1053.75,0,9,9.00
02/27/2004,04:40,1053.75,1053.75,1053.75,1053.75,0,10,10.00
02/27/2004,04:41,1054.00,1054.00,1053.75,1053.75,102,43,145.00
02/27/2004,04:43,1054.00,1054.00,1054.00,1054.00,1,0,1.00
02/27/2004,04:44,1054.00,1054.00,1053.75,1053.75,1,3,4.00
02/27/2004,04:45,1053.75,1053.75,1053.75,1053.75,0,3,3.00
02/27/2004,04:46,1053.75,1054.00,1053.75,1054.00,101,2,103.00
02/27/2004,04:47,1054.00,1054.00,1053.75,1053.75,1,3,4.00
02/27/2004,04:48,1053.75,1053.75,1053.75,1053.75,0,4,4.00
02/27/2004,04:50,1054.00,1054.00,1053.75,1053.75,37,10,47.00
02/27/2004,04:51,1054.00,1054.00,1053.75,1053.75,3,30,33.00
02/27/2004,04:52,1053.75,1053.75,1053.75,1053.75,0,1,1.00
02/27/2004,04:53,1053.75,1053.75,1053.75,1053.75,0,2,2.00
02/27/2004,04:54,1053.75,1054.00,1053.75,1054.00,19,1,20.00
02/27/2004,04:55,1054.00,1054.00,1053.75,1053.75,5,1,6.00
02/27/2004,04:57,1053.75,1054.00,1053.75,1053.75,1,26,27.00
02/27/2004,05:00,1053.75,1053.75,1053.75,1053.75,0,2,2.00
02/27/2004,05:03,1054.00,1054.00,1053.75,1054.00,3,1,4.00
02/27/2004,05:04,1053.75,1054.00,1053.75,1054.00,4,2,6.00
02/27/2004,05:05,1053.75,1053.75,1053.75,1053.75,0,14,14.00
02/27/2004,05:06,1053.75,1054.00,1053.75,1054.00,2,3,5.00
02/27/2004,05:08,1053.75,1054.00,1053.75,1053.75,1,15,16.00
02/27/2004,05:09,1053.75,1053.75,1053.75,1053.75,0,9,9.00
02/27/2004,05:10,1053.75,1054.00,1053.75,1053.75,8,5,13.00
02/27/2004,05:11,1053.75,1053.75,1053.75,1053.75,0,1,1.00
02/27/2004,05:12,1053.75,1054.00,1053.75,1053.75,1,6,7.00
02/27/2004,05:13,1053.75,1053.75,1053.75,1053.75,0,6,6.00
02/27/2004,05:14,1053.75,1054.00,1053.75,1054.00,10,3,13.00
02/27/2004,05:15,1054.00,1054.00,1053.75,1053.75,1,30,31.00
02/27/2004,05:16,1053.75,1053.75,1053.75,1053.75,0,1,1.00
02/27/2004,05:17,1053.75,1053.75,1053.75,1053.75,0,17,17.00
02/27/2004,05:18,1054.00,1054.00,1054.00,1054.00,2,0,2.00
02/27/2004,05:20,1053.75,1054.00,1053.75,1053.75,2,6,8.00
02/27/2004,05:21,1053.75,1053.75,1053.75,1053.75,0,12,12.00
02/27/2004,05:24,1054.00,1054.00,1053.75,1054.00,33,5,38.00
02/27/2004,05:25,1054.00,1054.00,1054.00,1054.00,17,0,17.00
02/27/2004,05:26,1054.00,1054.00,1054.00,1054.00,16,0,16.00
02/27/2004,05:27,1054.00,1054.00,1054.00,1054.00,33,0,33.00
02/27/2004,05:28,1054.00,1054.00,1054.00,1054.00,5,0,5.00
02/27/2004,05:29,1054.25,1054.25,1054.25,1054.25,22,0,22.00
02/27/2004,05:30,1054.25,1054.25,1054.00,1054.25,13,1,14.00
02/27/2004,05:31,1054.00,1054.50,1054.00,1054.25,69,8,77.00
02/27/2004,05:32,1054.50,1054.50,1054.00,1054.00,1,1,2.00
02/27/2004,05:33,1054.00,1054.00,1054.00,1054.00,0,3,3.00
02/27/2004,05:34,1054.25,1054.25,1054.25,1054.25,4,0,4.00
02/27/2004,05:35,1054.25,1054.50,1054.25,1054.50,150,22,172.00
02/27/2004,05:36,1054.25,1054.25,1054.25,1054.25,0,27,27.00
02/27/2004,05:37,1054.25,1054.25,1054.25,1054.25,0,47,47.00
02/27/2004,05:38,1054.00,1054.00,1054.00,1054.00,0,60,60.00
02/27/2004,05:39,1054.00,1054.00,1054.00,1054.00,0,29,29.00
02/27/2004,05:40,1054.25,1054.25,1054.25,1054.25,1,0,1.00
02/27/2004,05:41,1054.00,1054.00,1054.00,1054.00,0,1,1.00
02/27/2004,05:42,1054.00,1054.00,1053.75,1053.75,0,37,37.00
02/27/2004,05:43,1054.00,1054.00,1054.00,1054.00,20,0,20.00
02/27/2004,05:44,1054.00,1054.00,1053.75,1053.75,11,9,20.00
02/27/2004,05:45,1053.75,1053.75,1053.75,1053.75,0,1,1.00
02/27/2004,05:46,1053.75,1053.75,1053.50,1053.75,11,68,79.00
02/27/2004,05:47,1053.75,1053.75,1053.75,1053.75,18,0,18.00
02/27/2004,05:48,1053.75,1053.75,1053.75,1053.75,4,0,4.00
02/27/2004,05:49,1053.75,1053.75,1053.75,1053.75,13,0,13.00
02/27/2004,05:50,1053.75,1053.75,1053.75,1053.75,1,0,1.00
02/27/2004,05:51,1053.75,1053.75,1053.75,1053.75,2,0,2.00
02/27/2004,05:53,1053.75,1053.75,1053.75,1053.75,3,0,3.00
02/27/2004,05:55,1053.50,1053.50,1053.50,1053.50,0,11,11.00
02/27/2004,05:57,1053.50,1053.75,1053.50,1053.75,50,1,51.00
02/27/2004,05:58,1053.75,1053.75,1053.75,1053.75,1,0,1.00
02/27/2004,06:00,1053.50,1053.50,1053.50,1053.50,0,98,98.00
02/27/2004,06:01,1053.50,1053.75,1053.50,1053.75,19,24,43.00
02/27/2004,06:04,1053.50,1053.50,1053.50,1053.50,0,4,4.00
02/27/2004,06:05,1053.50,1053.50,1053.25,1053.25,0,85,85.00
02/27/2004,06:06,1053.25,1053.25,1053.25,1053.25,0,17,17.00
02/27/2004,06:07,1053.25,1053.25,1053.00,1053.00,0,30,30.00
02/27/2004,06:09,1053.25,1053.25,1053.25,1053.25,15,0,15.00
02/27/2004,06:10,1053.25,1053.25,1053.25,1053.25,24,0,24.00
02/27/2004,06:11,1053.25,1053.25,1053.25,1053.25,15,0,15.00
02/27/2004,06:13,1053.25,1053.25,1053.25,1053.25,26,0,26.00
02/27/2004,06:14,1053.25,1053.25,1053.25,1053.25,5,0,5.00
02/27/2004,06:15,1053.25,1053.25,1053.25,1053.25,1,0,1.00
02/27/2004,06:16,1053.00,1053.00,1053.00,1053.00,0,1,1.00
02/27/2004,06:17,1053.25,1053.25,1053.25,1053.25,12,0,12.00
02/27/2004,06:19,1053.00,1053.00,1053.00,1053.00,0,81,81.00
02/27/2004,06:20,1053.00,1053.00,1053.00,1053.00,0,25,25.00
02/27/2004,06:22,1053.00,1053.00,1052.75,1052.75,0,2,2.00
02/27/2004,06:24,1052.75,1052.75,1052.75,1052.75,0,59,59.00
02/27/2004,06:25,1053.00,1053.00,1052.75,1052.75,47,32,79.00
02/27/2004,06:26,1053.00,1053.00,1052.50,1052.50,12,13,25.00
02/27/2004,06:27,1052.75,1052.75,1052.75,1052.75,36,0,36.00
02/27/2004,06:28,1052.75,1052.75,1052.75,1052.75,21,0,21.00
02/27/2004,06:29,1053.00,1053.00,1052.75,1052.75,6,9,15.00
02/27/2004,06:30,1052.75,1052.75,1052.75,1052.75,0,7,7.00
02/27/2004,06:31,1052.75,1052.75,1052.75,1052.75,0,8,8.00
02/27/2004,06:32,1052.75,1052.75,1052.50,1052.75,1,30,31.00
02/27/2004,06:33,1052.50,1052.50,1052.50,1052.50,0,16,16.00
02/27/2004,06:35,1052.50,1052.50,1052.50,1052.50,0,2,2.00
02/27/2004,06:36,1052.75,1053.00,1052.50,1052.75,90,11,101.00
02/27/2004,06:37,1053.00,1053.25,1053.00,1053.25,55,0,55.00
02/27/2004,06:38,1053.25,1053.25,1053.25,1053.25,143,0,143.00
02/27/2004,06:39,1053.50,1053.50,1053.25,1053.25,56,34,90.00
02/27/2004,06:40,1053.00,1053.00,1053.00,1053.00,0,2,2.00
02/27/2004,06:41,1053.00,1053.00,1053.00,1053.00,0,3,3.00
02/27/2004,06:42,1053.00,1053.00,1053.00,1053.00,0,1,1.00
02/27/2004,06:43,1053.25,1053.25,1053.00,1053.00,1,19,20.00
02/27/2004,06:44,1053.00,1053.00,1053.00,1053.00,0,22,22.00
02/27/2004,06:45,1053.00,1053.00,1053.00,1053.00,0,24,24.00
02/27/2004,06:46,1053.00,1053.00,1053.00,1053.00,0,1,1.00
02/27/2004,06:49,1053.00,1053.00,1053.00,1053.00,0,74,74.00
02/27/2004,06:50,1053.00,1053.00,1052.75,1052.75,0,34,34.00
02/27/2004,06:51,1052.75,1052.75,1052.75,1052.75,0,57,57.00
02/27/2004,06:52,1052.75,1052.75,1052.50,1052.75,2,36,38.00
02/27/2004,06:53,1052.50,1052.50,1052.50,1052.50,0,6,6.00
02/27/2004,06:54,1052.50,1052.50,1052.50,1052.50,0,100,100.00
02/27/2004,06:55,1052.50,1052.50,1052.25,1052.25,0,59,59.00
02/27/2004,06:56,1052.50,1052.75,1052.50,1052.50,64,27,91.00
02/27/2004,06:57,1052.75,1052.75,1052.50,1052.75,23,1,24.00
02/27/2004,06:58,1052.75,1053.00,1052.75,1052.75,98,10,108.00
02/27/2004,06:59,1052.75,1052.75,1052.75,1052.75,0,14,14.00
02/27/2004,07:00,1052.75,1053.00,1052.75,1053.00,12,21,33.00
02/27/2004,07:01,1052.75,1052.75,1052.75,1052.75,0,4,4.00
02/27/2004,07:02,1053.00,1053.00,1053.00,1053.00,3,0,3.00
02/27/2004,07:03,1052.75,1053.00,1052.75,1053.00,6,4,10.00
02/27/2004,07:04,1053.00,1053.00,1053.00,1053.00,84,0,84.00
02/27/2004,07:05,1052.75,1053.25,1052.75,1053.00,39,18,57.00
02/27/2004,07:06,1053.00,1053.25,1053.00,1053.00,12,17,29.00
02/27/2004,07:07,1053.00,1053.00,1053.00,1053.00,0,6,6.00
02/27/2004,07:08,1053.00,1053.25,1053.00,1053.00,1,3,4.00
02/27/2004,07:09,1053.25,1053.25,1053.00,1053.00,10,9,19.00
02/27/2004,07:10,1053.00,1053.00,1053.00,1053.00,0,1,1.00
02/27/2004,07:11,1053.00,1053.00,1053.00,1053.00,0,14,14.00
02/27/2004,07:12,1053.00,1053.00,1053.00,1053.00,0,2,2.00
02/27/2004,07:13,1053.00,1053.00,1053.00,1053.00,0,1,1.00
02/27/2004,07:14,1053.25,1053.25,1053.00,1053.00,2,5,7.00
02/27/2004,07:16,1053.00,1053.25,1053.00,1053.00,2,57,59.00
02/27/2004,07:17,1053.25,1053.25,1053.00,1053.25,36,26,62.00
02/27/2004,07:18,1053.25,1053.25,1053.00,1053.00,16,18,34.00
02/27/2004,07:19,1053.00,1053.25,1052.75,1052.75,3,28,31.00
02/27/2004,07:20,1052.75,1053.00,1052.75,1053.00,7,1,8.00
02/27/2004,07:21,1053.00,1053.00,1052.75,1053.00,30,1,31.00
02/27/2004,07:22,1053.00,1053.25,1052.75,1052.75,79,51,130.00
02/27/2004,07:23,1053.00,1053.50,1053.00,1053.25,143,52,195.00
02/27/2004,07:24,1053.25,1053.25,1052.75,1052.75,2,56,58.00
02/27/2004,07:25,1053.00,1053.25,1052.75,1052.75,79,219,298.00
02/27/2004,07:26,1052.75,1053.00,1052.50,1052.75,26,102,128.00
02/27/2004,07:27,1053.00,1053.00,1052.75,1052.75,1,48,49.00
02/27/2004,07:28,1052.75,1053.00,1052.75,1052.75,1,82,83.00
02/27/2004,07:29,1052.75,1053.00,1052.75,1052.75,29,24,53.00
02/27/2004,07:30,1052.75,1053.00,1052.50,1053.00,46,48,94.00
02/27/2004,07:31,1052.75,1054.00,1052.50,1053.50,810,356,1166.00
02/27/2004,07:32,1053.25,1053.25,1052.75,1053.00,66,197,263.00
02/27/2004,07:33,1053.00,1054.50,1053.00,1054.50,795,141,936.00
02/27/2004,07:34,1054.50,1054.50,1053.75,1053.75,116,656,772.00
02/27/2004,07:35,1053.75,1054.00,1053.50,1053.50,193,400,593.00
02/27/2004,07:36,1053.75,1053.75,1053.50,1053.75,234,1,235.00
02/27/2004,07:37,1053.75,1054.00,1053.75,1053.75,93,4,97.00
02/27/2004,07:38,1053.75,1054.00,1053.75,1053.75,54,527,581.00
02/27/2004,07:39,1053.75,1053.75,1053.75,1053.75,0,183,183.00
02/27/2004,07:40,1053.75,1053.75,1053.50,1053.50,1,188,189.00
02/27/2004,07:41,1053.50,1053.75,1053.50,1053.50,3,2,5.00
02/27/2004,07:42,1053.75,1053.75,1053.50,1053.50,1,4,5.00
02/27/2004,07:43,1053.50,1053.75,1053.50,1053.50,2,7,9.00
02/27/2004,07:44,1053.50,1053.50,1053.50,1053.50,0,71,71.00
02/27/2004,07:45,1053.75,1053.75,1053.50,1053.50,1,56,57.00
02/27/2004,07:46,1053.50,1053.50,1053.50,1053.50,0,199,199.00
02/27/2004,07:47,1053.50,1053.50,1053.25,1053.50,22,119,141.00
02/27/2004,07:48,1053.25,1053.50,1053.25,1053.25,3,9,12.00
02/27/2004,07:49,1053.25,1053.50,1053.25,1053.50,17,2,19.00
02/27/2004,07:50,1053.50,1053.75,1053.50,1053.50,138,2,140.00
02/27/2004,07:51,1053.50,1053.50,1053.50,1053.50,0,1,1.00
02/27/2004,07:52,1053.50,1053.50,1053.50,1053.50,0,3,3.00
02/27/2004,07:53,1053.50,1053.50,1053.50,1053.50,0,107,107.00
02/27/2004,07:54,1053.50,1053.50,1053.50,1053.50,0,3,3.00
02/27/2004,07:55,1053.75,1053.75,1053.75,1053.75,28,0,28.00
02/27/2004,07:56,1053.75,1053.75,1053.75,1053.75,2,0,2.00
02/27/2004,07:58,1053.50,1053.75,1053.50,1053.75,1,1,2.00
02/27/2004,07:59,1053.50,1053.50,1053.50,1053.50,0,2,2.00
02/27/2004,08:00,1053.50,1053.75,1053.50,1053.75,1,91,92.00
02/27/2004,08:01,1053.75,1053.75,1053.50,1053.50,1,19,20.00
02/27/2004,08:02,1053.50,1053.75,1053.50,1053.75,12,2,14.00
02/27/2004,08:03,1053.75,1053.75,1053.75,1053.75,256,0,256.00
02/27/2004,08:04,1053.75,1054.00,1053.75,1054.00,57,0,57.00
02/27/2004,08:05,1054.00,1054.00,1053.75,1053.75,6,6,12.00
02/27/2004,08:06,1053.75,1053.75,1053.75,1053.75,0,47,47.00
02/27/2004,08:07,1053.50,1053.75,1053.50,1053.50,1,6,7.00
02/27/2004,08:08,1053.50,1053.75,1053.50,1053.75,1,13,14.00
02/27/2004,08:09,1053.50,1053.75,1053.50,1053.75,10,26,36.00
02/27/2004,08:10,1053.50,1053.75,1053.50,1053.50,7,10,17.00
02/27/2004,08:11,1053.50,1053.75,1053.25,1053.25,3,151,154.00
02/27/2004,08:12,1053.25,1053.50,1053.25,1053.50,10,5,15.00
02/27/2004,08:13,1053.50,1053.50,1053.25,1053.25,1,2,3.00
02/27/2004,08:14,1053.25,1053.25,1053.00,1053.00,0,231,231.00
02/27/2004,08:15,1053.00,1053.25,1053.00,1053.00,3,55,58.00
02/27/2004,08:16,1053.25,1053.25,1053.25,1053.25,27,0,27.00
02/27/2004,08:17,1053.25,1053.25,1053.00,1053.25,179,10,189.00
02/27/2004,08:18,1053.25,1053.25,1053.00,1053.00,101,19,120.00
02/27/2004,08:19,1053.25,1053.25,1053.00,1053.25,69,1,70.00
02/27/2004,08:20,1053.00,1053.00,1053.00,1053.00,0,10,10.00
02/27/2004,08:21,1053.00,1053.25,1053.00,1053.25,6,15,21.00
02/27/2004,08:22,1053.00,1053.25,1053.00,1053.25,86,1,87.00
02/27/2004,08:23,1053.00,1053.25,1053.00,1053.00,63,5,68.00
02/27/2004,08:24,1053.25,1053.25,1053.00,1053.25,7,1,8.00
02/27/2004,08:25,1053.00,1053.25,1053.00,1053.00,2,215,217.00
02/27/2004,08:26,1053.00,1053.25,1053.00,1053.00,3,18,21.00
02/27/2004,08:27,1053.25,1053.25,1053.00,1053.00,2,4,6.00
02/27/2004,08:28,1053.00,1053.25,1052.75,1053.00,96,216,312.00
02/27/2004,08:29,1052.75,1053.00,1052.75,1052.75,67,62,129.00
02/27/2004,08:30,1052.75,1053.00,1052.50,1052.50,227,561,788.00
02/27/2004,08:31,1052.50,1052.75,1051.75,1052.00,811,2406,3217.00
02/27/2004,08:32,1052.00,1052.25,1051.75,1052.25,720,1107,1827.00
02/27/2004,08:33,1052.25,1052.50,1052.00,1052.50,1160,494,1654.00
02/27/2004,08:34,1052.50,1053.00,1052.50,1052.75,2674,576,3250.00
02/27/2004,08:35,1052.75,1052.75,1051.75,1052.00,334,1753,2087.00
02/27/2004,08:36,1052.25,1052.25,1051.75,1052.00,1058,550,1608.00
02/27/2004,08:37,1052.00,1052.50,1051.75,1052.50,453,313,766.00
02/27/2004,08:38,1052.25,1052.50,1052.25,1052.50,78,293,371.00
02/27/2004,08:39,1052.25,1053.00,1052.25,1052.50,1519,544,2063.00
02/27/2004,08:40,1052.50,1053.00,1052.25,1052.25,288,1564,1852.00
02/27/2004,08:41,1052.25,1053.00,1052.00,1052.75,931,584,1515.00
02/27/2004,08:42,1052.50,1053.50,1052.50,1053.25,1743,291,2034.00
02/27/2004,08:43,1053.00,1053.25,1052.50,1052.75,718,929,1647.00
02/27/2004,08:44,1052.50,1053.00,1052.50,1052.75,490,469,959.00
02/27/2004,08:45,1052.50,1052.75,1052.25,1052.50,318,690,1008.00
02/27/2004,08:46,1052.50,1052.75,1052.25,1052.25,378,1018,1396.00
02/27/2004,08:47,1052.25,1053.00,1052.25,1052.50,1411,827,2238.00
02/27/2004,08:48,1052.75,1053.00,1052.25,1053.00,333,310,643.00
02/27/2004,08:49,1052.75,1053.25,1052.25,1052.25,734,739,1473.00
02/27/2004,08:50,1052.50,1053.50,1052.50,1052.75,1734,937,2671.00
02/27/2004,08:51,1053.00,1053.75,1052.75,1053.50,1223,481,1704.00
02/27/2004,08:52,1053.50,1054.50,1053.50,1054.25,3449,1245,4694.00
02/27/2004,08:53,1054.25,1054.50,1053.50,1053.75,1133,1888,3021.00
02/27/2004,08:54,1054.00,1054.25,1053.75,1054.00,549,619,1168.00
02/27/2004,08:55,1053.75,1054.00,1053.50,1053.50,161,725,886.00
02/27/2004,08:56,1053.75,1054.00,1053.50,1053.75,540,538,1078.00
02/27/2004,08:57,1053.75,1054.00,1053.50,1053.75,481,708,1189.00
02/27/2004,08:58,1054.00,1054.50,1053.75,1054.25,2628,292,2920.00
02/27/2004,08:59,1054.25,1054.50,1053.50,1054.00,1284,1233,2517.00
02/27/2004,09:00,1054.00,1054.25,1053.75,1053.75,418,267,685.00
02/27/2004,09:01,1053.75,1054.75,1053.75,1054.75,1500,974,2474.00
02/27/2004,09:02,1054.50,1055.50,1054.50,1055.50,3602,1194,4796.00
02/27/2004,09:03,1055.50,1055.75,1055.00,1055.50,2071,1422,3493.00
02/27/2004,09:04,1055.50,1057.00,1055.25,1057.00,9441,3931,13372.00
02/27/2004,09:05,1057.25,1057.25,1056.25,1057.25,2444,1896,4340.00
02/27/2004,09:06,1057.25,1057.75,1056.75,1056.75,2880,2130,5010.00
02/27/2004,09:07,1056.75,1057.50,1056.50,1057.00,1753,693,2446.00
02/27/2004,09:08,1057.25,1057.25,1057.00,1057.00,181,1179,1360.00
02/27/2004,09:09,1057.00,1057.25,1056.25,1056.75,1097,1930,3027.00
02/27/2004,09:10,1056.50,1057.00,1056.25,1056.75,1242,825,2067.00
02/27/2004,09:11,1056.75,1057.00,1056.50,1056.75,364,532,896.00
02/27/2004,09:12,1056.75,1057.75,1056.75,1057.75,4766,1362,6128.00
02/27/2004,09:13,1057.50,1058.25,1057.25,1057.25,4675,2568,7243.00
02/27/2004,09:14,1057.25,1057.50,1056.50,1056.50,918,3723,4641.00
02/27/2004,09:15,1056.50,1057.00,1056.50,1057.00,905,679,1584.00
02/27/2004,09:16,1056.75,1057.00,1056.50,1057.00,1062,1123,2185.00
02/27/2004,09:17,1056.75,1057.25,1056.50,1056.50,346,715,1061.00
02/27/2004,09:18,1056.50,1057.00,1056.25,1056.75,262,1951,2213.00
02/27/2004,09:19,1056.50,1057.00,1056.50,1056.75,941,795,1736.00
02/27/2004,09:20,1056.75,1057.00,1056.50,1056.75,609,167,776.00
02/27/2004,09:21,1057.00,1057.00,1056.50,1056.75,189,336,525.00
02/27/2004,09:22,1056.75,1057.00,1056.50,1056.75,734,680,1414.00
02/27/2004,09:23,1057.00,1057.25,1056.75,1057.25,806,154,960.00
02/27/2004,09:24,1057.25,1057.25,1056.75,1056.75,199,524,723.00
02/27/2004,09:25,1056.75,1057.00,1056.25,1056.25,216,1814,2030.00
02/27/2004,09:26,1056.25,1056.50,1055.75,1055.75,293,1736,2029.00
02/27/2004,09:27,1056.00,1056.25,1055.50,1055.50,1932,2252,4184.00
02/27/2004,09:28,1055.75,1055.75,1055.25,1055.75,815,1850,2665.00
02/27/2004,09:29,1055.75,1055.75,1055.25,1055.50,260,489,749.00
02/27/2004,09:30,1055.50,1055.50,1054.75,1055.25,1510,2811,4321.00
02/27/2004,09:31,1055.25,1055.75,1055.00,1055.75,1969,197,2166.00
02/27/2004,09:32,1055.75,1056.00,1055.50,1055.75,406,664,1070.00
02/27/2004,09:33,1055.75,1056.00,1055.25,1055.50,522,611,1133.00
02/27/2004,09:34,1055.50,1055.75,1055.25,1055.50,95,277,372.00
02/27/2004,09:35,1055.50,1056.00,1055.50,1056.00,1097,149,1246.00
02/27/2004,09:36,1056.00,1056.25,1055.50,1055.75,361,270,631.00
02/27/2004,09:37,1055.75,1055.75,1055.00,1055.75,593,954,1547.00
02/27/2004,09:38,1055.50,1056.25,1055.50,1055.75,1239,382,1621.00
02/27/2004,09:39,1055.75,1056.00,1055.75,1055.75,79,233,312.00
02/27/2004,09:40,1056.00,1056.00,1055.75,1055.75,7,217,224.00
02/27/2004,09:41,1056.00,1056.00,1055.50,1055.50,22,684,706.00
02/27/2004,09:42,1055.50,1056.00,1055.50,1055.75,792,48,840.00
02/27/2004,09:43,1056.00,1056.00,1055.25,1055.75,297,473,770.00
02/27/2004,09:44,1055.50,1055.50,1055.00,1055.25,292,643,935.00
02/27/2004,09:45,1055.25,1055.75,1055.25,1055.50,347,64,411.00
02/27/2004,09:46,1055.75,1055.75,1055.50,1055.75,279,163,442.00
02/27/2004,09:47,1055.75,1055.75,1055.50,1055.50,106,19,125.00
02/27/2004,09:48,1055.75,1055.75,1055.50,1055.75,28,45,73.00
02/27/2004,09:49,1055.50,1055.75,1054.75,1055.50,1162,1667,2829.00
02/27/2004,09:50,1055.50,1055.75,1055.50,1055.75,20,20,40.00
02/27/2004,09:51,1055.50,1056.25,1055.50,1056.00,1328,48,1376.00
02/27/2004,09:52,1056.25,1056.50,1056.00,1056.50,670,169,839.00
02/27/2004,09:53,1056.50,1057.00,1056.25,1056.50,2162,841,3003.00
02/27/2004,09:54,1056.75,1057.00,1056.50,1057.00,798,594,1392.00
02/27/2004,09:55,1057.00,1057.00,1056.50,1056.50,629,387,1016.00
02/27/2004,09:56,1056.50,1056.75,1056.25,1056.25,22,1610,1632.00
02/27/2004,09:57,1056.25,1056.50,1055.75,1056.00,81,466,547.00
02/27/2004,09:58,1056.00,1056.00,1055.75,1056.00,121,14,135.00
02/27/2004,09:59,1056.00,1056.00,1055.50,1055.75,248,889,1137.00
02/27/2004,10:00,1055.75,1055.75,1055.25,1055.25,349,1322,1671.00
02/27/2004,10:01,1055.25,1055.50,1055.00,1055.25,530,872,1402.00
02/27/2004,10:02,1055.25,1055.50,1055.25,1055.25,490,144,634.00
02/27/2004,10:03,1055.25,1055.50,1055.00,1055.50,146,763,909.00
02/27/2004,10:04,1055.50,1055.75,1055.50,1055.50,179,76,255.00
02/27/2004,10:05,1055.75,1056.00,1055.75,1055.75,287,360,647.00
02/27/2004,10:06,1055.75,1056.00,1055.75,1056.00,678,40,718.00
02/27/2004,10:07,1056.00,1056.00,1055.75,1055.75,118,76,194.00
02/27/2004,10:08,1055.75,1056.00,1055.75,1056.00,8,52,60.00
02/27/2004,10:09,1056.00,1056.25,1055.75,1055.75,369,304,673.00
02/27/2004,10:10,1056.00,1056.50,1055.75,1056.50,738,12,750.00
02/27/2004,10:11,1056.50,1056.50,1056.00,1056.00,37,318,355.00
02/27/2004,10:12,1056.00,1056.25,1056.00,1056.00,27,28,55.00
02/27/2004,10:13,1056.00,1056.50,1056.00,1056.00,289,266,555.00
02/27/2004,10:14,1056.25,1056.75,1056.00,1056.75,450,679,1129.00
02/27/2004,10:15,1056.50,1056.75,1056.25,1056.25,30,640,670.00
02/27/2004,10:16,1056.50,1056.50,1056.00,1056.25,515,270,785.00
02/27/2004,10:17,1056.25,1056.50,1056.00,1056.00,90,154,244.00
02/27/2004,10:18,1056.00,1056.25,1056.00,1056.25,19,57,76.00
02/27/2004,10:19,1056.00,1056.25,1056.00,1056.00,7,402,409.00
02/27/2004,10:20,1056.00,1056.25,1055.75,1056.00,10,260,270.00
02/27/2004,10:21,1056.00,1056.00,1055.50,1055.50,87,448,535.00
02/27/2004,10:22,1055.75,1055.75,1055.50,1055.50,4,278,282.00
02/27/2004,10:23,1055.50,1055.75,1055.25,1055.50,135,579,714.00
02/27/2004,10:24,1055.50,1056.00,1055.50,1055.50,435,400,835.00
02/27/2004,10:25,1055.50,1056.00,1055.50,1056.00,225,51,276.00
02/27/2004,10:26,1055.75,1056.00,1054.75,1054.75,405,1598,2003.00
02/27/2004,10:27,1055.00,1055.50,1054.50,1055.25,1361,1692,3053.00
02/27/2004,10:28,1055.25,1055.50,1054.50,1054.50,338,1542,1880.00
02/27/2004,10:29,1054.75,1055.00,1054.50,1054.50,504,1096,1600.00
02/27/2004,10:30,1054.75,1055.00,1054.50,1054.75,876,334,1210.00
02/27/2004,10:31,1054.75,1055.00,1054.50,1054.50,265,376,641.00
02/27/2004,10:32,1054.75,1055.25,1054.50,1055.25,997,112,1109.00
02/27/2004,10:33,1055.00,1055.25,1054.00,1054.00,116,3396,3512.00
02/27/2004,10:34,1054.00,1054.25,1053.00,1053.25,1399,5908,7307.00
02/27/2004,10:35,1053.00,1053.25,1052.75,1053.25,1627,1483,3110.00
02/27/2004,10:36,1053.25,1053.50,1053.00,1053.25,786,468,1254.00
02/27/2004,10:37,1053.25,1053.50,1052.00,1052.25,1238,3943,5181.00
02/27/2004,10:38,1052.25,1053.00,1052.25,1052.75,2416,1158,3574.00
02/27/2004,10:39,1052.75,1053.00,1052.00,1052.25,886,1281,2167.00
02/27/2004,10:40,1052.00,1052.50,1051.75,1052.25,1462,1990,3452.00
02/27/2004,10:41,1052.50,1052.50,1051.00,1051.00,1254,4723,5977.00
02/27/2004,10:42,1051.00,1052.00,1051.00,1051.75,2046,955,3001.00
02/27/2004,10:43,1051.75,1052.00,1051.00,1051.25,691,2901,3592.00
02/27/2004,10:44,1051.25,1051.75,1051.00,1051.50,1023,687,1710.00
02/27/2004,10:45,1051.50,1051.50,1050.50,1050.75,937,2025,2962.00
02/27/2004,10:46,1050.75,1051.50,1050.50,1051.50,1851,1160,3011.00
02/27/2004,10:47,1051.25,1051.50,1051.25,1051.50,276,119,395.00
02/27/2004,10:48,1051.50,1051.75,1050.75,1051.75,1008,888,1896.00
02/27/2004,10:49,1051.50,1051.75,1051.00,1051.25,808,789,1597.00
02/27/2004,10:50,1051.25,1051.50,1050.25,1050.50,1073,3549,4622.00
02/27/2004,10:51,1050.25,1050.75,1048.50,1048.75,1655,7871,9526.00
02/27/2004,10:52,1049.00,1049.00,1046.75,1047.75,3648,5089,8737.00
02/27/2004,10:53,1048.00,1048.00,1047.25,1048.00,1969,2478,4447.00
02/27/2004,10:54,1047.75,1049.00,1047.75,1048.75,3973,1841,5814.00
02/27/2004,10:55,1048.75,1049.25,1048.50,1049.00,1456,1430,2886.00
02/27/2004,10:56,1049.25,1049.25,1048.50,1048.50,243,1061,1304.00
02/27/2004,10:57,1048.50,1049.00,1048.25,1048.50,437,1150,1587.00
02/27/2004,10:58,1048.75,1049.25,1048.50,1049.00,653,641,1294.00
02/27/2004,10:59,1049.00,1049.00,1048.50,1048.75,665,440,1105.00
02/27/2004,11:00,1048.75,1049.25,1048.50,1049.25,1247,809,2056.00
02/27/2004,11:01,1049.00,1049.50,1049.00,1049.25,2073,1182,3255.00
02/27/2004,11:02,1049.25,1049.50,1049.25,1049.50,673,245,918.00
02/27/2004,11:03,1049.50,1049.75,1049.25,1049.75,1539,170,1709.00
02/27/2004,11:04,1050.00,1050.00,1049.50,1049.75,623,661,1284.00
02/27/2004,11:05,1049.75,1050.00,1049.75,1049.75,189,274,463.00
02/27/2004,11:06,1049.75,1050.00,1049.50,1049.75,1084,1064,2148.00
02/27/2004,11:07,1049.50,1049.75,1049.25,1049.50,118,458,576.00
02/27/2004,11:08,1049.50,1049.75,1049.25,1049.25,410,1152,1562.00
02/27/2004,11:09,1049.25,1049.75,1049.25,1049.50,990,384,1374.00
02/27/2004,11:10,1049.50,1050.25,1049.50,1050.25,818,88,906.00
02/27/2004,11:11,1050.25,1050.50,1050.00,1050.00,996,459,1455.00
02/27/2004,11:12,1050.25,1050.25,1049.75,1049.75,354,347,701.00
02/27/2004,11:13,1049.75,1050.25,1049.75,1050.25,106,18,124.00
02/27/2004,11:14,1050.00,1050.50,1050.00,1050.25,461,658,1119.00
02/27/2004,11:15,1050.00,1050.25,1050.00,1050.25,140,156,296.00
02/27/2004,11:16,1050.00,1050.25,1050.00,1050.00,32,503,535.00
02/27/2004,11:17,1050.00,1050.25,1049.75,1050.00,281,24,305.00
02/27/2004,11:18,1050.00,1050.25,1050.00,1050.25,183,131,314.00
02/27/2004,11:19,1050.25,1050.50,1050.00,1050.00,279,310,589.00
02/27/2004,11:20,1050.00,1050.25,1049.75,1050.00,188,663,851.00
02/27/2004,11:21,1050.00,1050.25,1049.25,1049.25,303,1575,1878.00
02/27/2004,11:22,1049.25,1049.75,1049.25,1049.25,343,693,1036.00
02/27/2004,11:23,1049.25,1049.75,1049.25,1049.50,191,36,227.00
02/27/2004,11:24,1049.75,1049.75,1049.50,1049.75,311,5,316.00
02/27/2004,11:25,1049.75,1050.00,1049.75,1049.75,25,23,48.00
02/27/2004,11:26,1050.00,1050.00,1049.50,1049.50,291,1062,1353.00
02/27/2004,11:27,1049.50,1049.50,1048.75,1049.25,499,1354,1853.00
02/27/2004,11:28,1049.50,1049.50,1049.00,1049.25,328,247,575.00
02/27/2004,11:29,1049.25,1050.00,1049.25,1050.00,983,31,1014.00
02/27/2004,11:30,1050.00,1050.00,1049.75,1050.00,97,57,154.00
02/27/2004,11:31,1050.00,1050.25,1049.75,1050.25,218,64,282.00
02/27/2004,11:32,1050.25,1050.50,1050.00,1050.25,327,108,435.00
02/27/2004,11:33,1050.00,1050.25,1050.00,1050.25,221,29,250.00
02/27/2004,11:34,1050.25,1050.50,1050.00,1050.25,434,110,544.00
02/27/2004,11:35,1050.00,1050.25,1049.75,1050.00,98,219,317.00
02/27/2004,11:36,1050.25,1050.50,1050.00,1050.50,174,34,208.00
02/27/2004,11:37,1050.25,1050.50,1050.25,1050.50,101,143,244.00
02/27/2004,11:38,1050.50,1051.25,1050.25,1051.00,2456,614,3070.00
02/27/2004,11:39,1051.00,1051.00,1050.75,1051.00,532,180,712.00
02/27/2004,11:40,1050.75,1051.00,1050.75,1050.75,123,88,211.00
02/27/2004,11:41,1050.75,1051.00,1050.75,1051.00,380,43,423.00
02/27/2004,11:42,1051.00,1051.00,1050.75,1051.00,216,7,223.00
02/27/2004,11:43,1051.00,1051.00,1050.75,1050.75,215,16,231.00
02/27/2004,11:44,1050.75,1051.00,1050.50,1050.75,117,745,862.00
02/27/2004,11:45,1050.50,1050.75,1050.25,1050.50,132,579,711.00
02/27/2004,11:46,1050.50,1050.75,1050.25,1050.75,236,135,371.00
02/27/2004,11:47,1050.50,1050.75,1050.50,1050.75,129,21,150.00
02/27/2004,11:48,1050.75,1051.00,1050.75,1050.75,82,71,153.00
02/27/2004,11:49,1051.00,1051.00,1050.75,1051.00,81,37,118.00
02/27/2004,11:50,1051.00,1051.00,1050.75,1051.00,18,54,72.00
02/27/2004,11:51,1051.00,1051.00,1050.75,1050.75,43,2,45.00
02/27/2004,11:52,1051.00,1051.25,1050.75,1051.00,169,25,194.00
02/27/2004,11:53,1051.00,1051.25,1050.75,1051.00,164,179,343.00
02/27/2004,11:54,1051.00,1051.25,1050.75,1050.75,38,59,97.00
02/27/2004,11:55,1050.75,1051.00,1050.50,1050.75,7,511,518.00
02/27/2004,11:56,1050.50,1050.75,1050.25,1050.50,21,1135,1156.00
02/27/2004,11:57,1050.25,1050.50,1050.00,1050.00,416,413,829.00
02/27/2004,11:58,1050.00,1050.75,1050.00,1050.75,776,3,779.00
02/27/2004,11:59,1050.75,1051.00,1050.75,1050.75,292,168,460.00
02/27/2004,12:00,1050.75,1050.75,1050.50,1050.50,90,109,199.00
02/27/2004,12:01,1050.75,1051.00,1050.50,1051.00,331,37,368.00
02/27/2004,12:02,1051.00,1051.00,1050.75,1051.00,24,11,35.00
02/27/2004,12:03,1051.00,1051.25,1050.75,1051.00,426,106,532.00
02/27/2004,12:04,1051.00,1051.25,1050.75,1051.00,315,92,407.00
02/27/2004,12:05,1051.00,1051.75,1051.00,1051.50,1453,849,2302.00
02/27/2004,12:06,1051.75,1052.00,1051.50,1051.75,655,331,986.00
02/27/2004,12:07,1051.75,1051.75,1051.50,1051.50,8,373,381.00
02/27/2004,12:08,1051.50,1052.00,1051.25,1051.50,723,918,1641.00
02/27/2004,12:09,1051.75,1052.00,1051.25,1051.75,771,168,939.00
02/27/2004,12:10,1052.00,1052.00,1051.25,1051.50,66,465,531.00
02/27/2004,12:11,1051.25,1051.50,1051.25,1051.50,214,10,224.00
02/27/2004,12:12,1051.50,1051.75,1051.25,1051.25,114,89,203.00
02/27/2004,12:13,1051.25,1051.50,1051.25,1051.50,45,33,78.00
02/27/2004,12:14,1051.50,1051.75,1051.25,1051.75,193,9,202.00
02/27/2004,12:15,1051.50,1051.75,1051.50,1051.75,346,27,373.00
02/27/2004,12:16,1051.75,1051.75,1051.25,1051.50,363,251,614.00
02/27/2004,12:17,1051.25,1051.50,1051.25,1051.50,193,576,769.00
02/27/2004,12:18,1051.50,1051.50,1051.25,1051.50,52,21,73.00
02/27/2004,12:19,1051.50,1051.75,1051.25,1051.50,262,12,274.00
02/27/2004,12:20,1051.75,1051.75,1051.25,1051.25,32,119,151.00
02/27/2004,12:21,1051.25,1051.25,1051.00,1051.25,50,841,891.00
02/27/2004,12:22,1051.25,1051.50,1051.00,1051.25,353,334,687.00
02/27/2004,12:23,1051.25,1051.50,1051.00,1051.00,22,27,49.00
02/27/2004,12:24,1051.25,1051.50,1051.00,1051.25,175,120,295.00
02/27/2004,12:25,1051.50,1052.00,1051.25,1052.00,2454,84,2538.00
02/27/2004,12:26,1052.00,1053.00,1051.75,1052.50,3652,381,4033.00
02/27/2004,12:27,1052.50,1052.75,1052.00,1052.00,258,829,1087.00
02/27/2004,12:28,1052.00,1052.25,1051.75,1051.75,96,699,795.00
02/27/2004,12:29,1052.00,1052.00,1051.75,1052.00,11,96,107.00
02/27/2004,12:30,1052.00,1052.00,1051.75,1052.00,130,15,145.00
02/27/2004,12:31,1051.75,1052.00,1051.50,1051.75,323,482,805.00
02/27/2004,12:32,1052.00,1052.25,1051.75,1052.00,260,17,277.00
02/27/2004,12:33,1052.00,1052.25,1052.00,1052.25,32,76,108.00
02/27/2004,12:34,1052.25,1052.50,1052.00,1052.25,398,95,493.00
02/27/2004,12:35,1052.00,1052.25,1051.75,1052.00,286,200,486.00
02/27/2004,12:36,1052.00,1052.00,1051.75,1051.75,44,579,623.00
02/27/2004,12:37,1051.75,1052.00,1051.50,1051.50,7,150,157.00
02/27/2004,12:38,1051.50,1052.50,1051.50,1052.00,1067,246,1313.00
02/27/2004,12:39,1052.00,1052.00,1051.50,1051.75,115,843,958.00
02/27/2004,12:40,1051.75,1052.00,1051.75,1052.00,240,2,242.00
02/27/2004,12:41,1052.00,1052.00,1051.50,1051.50,289,118,407.00
02/27/2004,12:42,1051.75,1051.75,1051.25,1051.25,24,1680,1704.00
02/27/2004,12:43,1051.25,1051.50,1051.25,1051.25,6,208,214.00
02/27/2004,12:44,1051.25,1051.75,1051.25,1051.50,1126,828,1954.00
02/27/2004,12:45,1051.50,1051.50,1051.25,1051.25,196,209,405.00
02/27/2004,12:46,1051.50,1051.50,1051.25,1051.50,79,73,152.00
02/27/2004,12:47,1051.50,1051.75,1051.25,1051.50,131,144,275.00
02/27/2004,12:48,1051.50,1051.75,1051.00,1051.25,63,239,302.00
02/27/2004,12:49,1051.25,1051.25,1050.75,1051.00,335,1157,1492.00
02/27/2004,12:50,1051.00,1051.25,1051.00,1051.25,360,22,382.00
02/27/2004,12:51,1051.00,1051.50,1051.00,1051.25,222,29,251.00
02/27/2004,12:52,1051.25,1051.50,1050.50,1050.75,368,1374,1742.00
02/27/2004,12:53,1050.75,1051.00,1050.75,1050.75,52,1025,1077.00
02/27/2004,12:54,1050.75,1051.50,1050.75,1051.00,428,109,537.00
02/27/2004,12:55,1051.00,1051.25,1050.75,1051.00,142,127,269.00
02/27/2004,12:56,1051.00,1051.25,1050.75,1051.00,112,195,307.00
02/27/2004,12:57,1051.00,1051.75,1051.00,1051.75,552,192,744.00
02/27/2004,12:58,1051.75,1052.00,1051.50,1051.75,597,157,754.00
02/27/2004,12:59,1051.75,1051.75,1051.00,1051.25,207,249,456.00
02/27/2004,13:00,1051.25,1051.25,1050.50,1050.75,264,871,1135.00
02/27/2004,13:01,1050.75,1051.00,1050.50,1051.00,346,170,516.00
02/27/2004,13:02,1051.00,1051.00,1051.00,1051.00,76,0,76.00
02/27/2004,13:03,1051.00,1051.00,1050.75,1051.00,20,64,84.00
02/27/2004,13:04,1050.75,1051.00,1050.75,1051.00,178,2,180.00
02/27/2004,13:05,1051.00,1051.50,1051.00,1051.25,521,150,671.00
02/27/2004,13:06,1051.50,1051.75,1051.25,1051.75,197,57,254.00
02/27/2004,13:07,1051.75,1051.75,1051.00,1051.25,69,366,435.00
02/27/2004,13:08,1051.25,1051.25,1051.00,1051.25,112,24,136.00
02/27/2004,13:09,1051.25,1052.25,1051.25,1052.25,1045,32,1077.00
02/27/2004,13:10,1052.25,1052.50,1051.75,1052.00,1501,400,1901.00
02/27/2004,13:11,1052.00,1052.00,1051.75,1052.00,170,12,182.00
02/27/2004,13:12,1051.75,1052.25,1051.75,1052.00,186,517,703.00
02/27/2004,13:13,1051.75,1052.00,1051.75,1052.00,85,12,97.00
02/27/2004,13:14,1052.25,1054.50,1052.25,1054.00,6140,2225,8365.00
02/27/2004,13:15,1054.00,1054.50,1053.75,1054.00,1708,1360,3068.00
02/27/2004,13:16,1054.00,1054.25,1054.00,1054.00,84,554,638.00
02/27/2004,13:17,1054.00,1054.00,1053.75,1053.75,99,270,369.00
02/27/2004,13:18,1053.75,1054.00,1053.25,1053.75,361,1286,1647.00
02/27/2004,13:19,1053.50,1054.25,1053.50,1054.25,2102,604,2706.00
02/27/2004,13:20,1054.25,1054.75,1053.75,1053.75,733,1871,2604.00
02/27/2004,13:21,1054.00,1055.00,1053.75,1054.75,3368,848,4216.00
02/27/2004,13:22,1054.75,1054.75,1054.00,1054.00,501,1091,1592.00
02/27/2004,13:23,1054.00,1054.50,1053.75,1054.25,1336,544,1880.00
02/27/2004,13:24,1054.25,1054.50,1054.00,1054.50,1265,772,2037.00
02/27/2004,13:25,1054.25,1054.50,1054.00,1054.25,111,243,354.00
02/27/2004,13:26,1054.25,1054.50,1054.00,1054.50,657,188,845.00
02/27/2004,13:27,1054.25,1054.50,1054.00,1054.25,60,637,697.00
02/27/2004,13:28,1054.25,1054.50,1054.00,1054.00,298,258,556.00
02/27/2004,13:29,1054.25,1054.25,1053.50,1053.75,427,1137,1564.00
02/27/2004,13:30,1053.75,1054.00,1053.50,1054.00,259,134,393.00
02/27/2004,13:31,1053.75,1054.00,1053.50,1053.75,89,298,387.00
02/27/2004,13:32,1053.75,1054.50,1053.75,1054.50,776,77,853.00
02/27/2004,13:33,1054.25,1054.75,1054.00,1054.00,683,589,1272.00
02/27/2004,13:34,1054.00,1054.25,1053.75,1053.75,89,405,494.00
02/27/2004,13:35,1053.75,1054.50,1053.75,1054.50,527,16,543.00
02/27/2004,13:36,1054.25,1054.50,1054.00,1054.00,24,151,175.00
02/27/2004,13:37,1054.00,1054.00,1053.25,1053.25,116,1862,1978.00
02/27/2004,13:38,1053.00,1053.50,1052.75,1053.25,857,2430,3287.00
02/27/2004,13:39,1053.00,1053.50,1052.75,1053.25,205,414,619.00
02/27/2004,13:40,1053.25,1053.25,1052.50,1052.50,286,1742,2028.00
02/27/2004,13:41,1052.50,1053.25,1052.50,1053.25,1156,1111,2267.00
02/27/2004,13:42,1053.25,1053.25,1052.75,1053.00,110,243,353.00
02/27/2004,13:43,1053.00,1053.50,1053.00,1053.25,298,90,388.00
02/27/2004,13:44,1053.25,1053.50,1053.00,1053.00,82,443,525.00
02/27/2004,13:45,1053.00,1053.25,1053.00,1053.00,55,136,191.00
02/27/2004,13:46,1053.25,1053.50,1053.25,1053.50,118,45,163.00
02/27/2004,13:47,1053.50,1054.25,1053.25,1054.25,1231,109,1340.00
02/27/2004,13:48,1054.00,1054.75,1053.75,1054.25,1321,599,1920.00
02/27/2004,13:49,1054.50,1054.50,1054.00,1054.00,114,734,848.00
02/27/2004,13:50,1054.25,1054.50,1053.75,1054.00,812,216,1028.00
02/27/2004,13:51,1054.00,1054.25,1054.00,1054.00,21,127,148.00
02/27/2004,13:52,1053.75,1054.00,1053.75,1053.75,25,33,58.00
02/27/2004,13:53,1053.75,1054.00,1053.50,1054.00,88,208,296.00
02/27/2004,13:54,1054.00,1054.75,1054.00,1054.50,1186,105,1291.00
02/27/2004,13:55,1054.50,1055.75,1054.50,1055.50,5224,1487,6711.00
02/27/2004,13:56,1055.50,1055.75,1055.25,1055.25,370,332,702.00
02/27/2004,13:57,1055.50,1055.50,1055.25,1055.25,515,295,810.00
02/27/2004,13:58,1055.25,1055.50,1055.00,1055.25,673,357,1030.00
02/27/2004,13:59,1055.25,1056.25,1055.25,1055.75,2739,809,3548.00
02/27/2004,14:00,1056.00,1056.00,1055.50,1055.75,455,511,966.00
02/27/2004,14:01,1055.75,1056.00,1055.50,1055.50,337,621,958.00
02/27/2004,14:02,1055.50,1055.75,1055.25,1055.50,286,673,959.00
02/27/2004,14:03,1055.50,1055.50,1055.25,1055.50,368,79,447.00
02/27/2004,14:04,1055.50,1055.75,1055.50,1055.75,93,33,126.00
02/27/2004,14:05,1055.75,1055.75,1055.50,1055.50,128,95,223.00
02/27/2004,14:06,1055.75,1056.00,1055.50,1055.75,327,240,567.00
02/27/2004,14:07,1056.00,1056.00,1055.50,1055.75,54,310,364.00
02/27/2004,14:08,1055.50,1055.75,1055.50,1055.50,22,94,116.00
02/27/2004,14:09,1055.50,1055.75,1055.25,1055.25,43,826,869.00
02/27/2004,14:10,1055.25,1055.50,1055.25,1055.25,519,602,1121.00
02/27/2004,14:11,1055.25,1055.25,1054.75,1055.00,316,978,1294.00
02/27/2004,14:12,1055.00,1055.25,1054.75,1055.25,821,10,831.00
02/27/2004,14:13,1055.25,1055.50,1055.25,1055.25,1109,267,1376.00
02/27/2004,14:14,1055.00,1055.25,1055.00,1055.25,25,7,32.00
02/27/2004,14:15,1055.25,1055.50,1055.25,1055.50,126,28,154.00
02/27/2004,14:16,1055.25,1055.75,1055.25,1055.75,321,256,577.00
02/27/2004,14:17,1055.75,1055.75,1055.25,1055.25,11,159,170.00
02/27/2004,14:18,1055.25,1055.75,1055.25,1055.75,883,18,901.00
02/27/2004,14:19,1055.75,1055.75,1055.25,1055.50,60,217,277.00
02/27/2004,14:20,1055.50,1056.00,1055.50,1055.75,837,228,1065.00
02/27/2004,14:21,1055.75,1056.00,1055.50,1055.75,158,50,208.00
02/27/2004,14:22,1055.75,1056.00,1055.50,1055.75,130,252,382.00
02/27/2004,14:23,1055.75,1055.75,1055.25,1055.25,146,583,729.00
02/27/2004,14:24,1055.25,1055.50,1054.75,1054.75,103,1506,1609.00
02/27/2004,14:25,1054.75,1055.25,1054.50,1054.75,578,1060,1638.00
02/27/2004,14:26,1054.75,1055.00,1054.50,1055.00,450,347,797.00
02/27/2004,14:27,1055.25,1055.25,1054.75,1055.25,237,183,420.00
02/27/2004,14:28,1055.25,1055.25,1054.75,1055.00,31,376,407.00
02/27/2004,14:29,1055.00,1055.25,1054.75,1055.25,218,16,234.00
02/27/2004,14:30,1055.25,1055.25,1055.00,1055.00,65,46,111.00
02/27/2004,14:31,1055.00,1055.25,1054.00,1054.00,804,2418,3222.00
02/27/2004,14:32,1054.00,1054.75,1054.00,1054.75,1323,475,1798.00
02/27/2004,14:33,1054.75,1054.75,1054.50,1054.75,425,46,471.00
02/27/2004,14:34,1054.75,1055.00,1054.50,1054.75,305,99,404.00
02/27/2004,14:35,1054.75,1055.00,1054.50,1054.75,194,141,335.00
02/27/2004,14:36,1054.50,1054.75,1054.25,1054.25,411,802,1213.00
02/27/2004,14:37,1054.25,1054.25,1053.50,1053.75,165,3075,3240.00
02/27/2004,14:38,1053.75,1054.25,1053.75,1054.00,535,658,1193.00
02/27/2004,14:39,1054.00,1054.25,1053.50,1053.50,1341,2424,3765.00
02/27/2004,14:40,1053.50,1054.00,1053.50,1053.75,322,257,579.00
02/27/2004,14:41,1053.50,1053.75,1053.00,1053.25,1139,1803,2942.00
02/27/2004,14:42,1053.50,1053.50,1053.00,1053.25,958,1093,2051.00
02/27/2004,14:43,1053.50,1053.50,1053.25,1053.25,76,401,477.00
02/27/2004,14:44,1053.50,1053.75,1053.25,1053.75,733,192,925.00
02/27/2004,14:45,1053.75,1053.75,1053.00,1053.00,495,1626,2121.00
02/27/2004,14:46,1053.00,1053.25,1052.75,1053.00,481,390,871.00
02/27/2004,14:47,1053.00,1053.00,1052.25,1052.50,723,2101,2824.00
02/27/2004,14:48,1052.50,1052.75,1052.00,1052.25,854,1973,2827.00
02/27/2004,14:49,1052.00,1052.25,1051.50,1051.75,1219,2985,4204.00
02/27/2004,14:50,1051.75,1052.00,1051.25,1051.75,821,990,1811.00
02/27/2004,14:51,1051.75,1052.00,1051.25,1051.50,509,1026,1535.00
02/27/2004,14:52,1051.50,1052.25,1051.50,1052.00,1374,1115,2489.00
02/27/2004,14:53,1052.00,1052.25,1052.00,1052.25,1620,1294,2914.00
02/27/2004,14:54,1052.00,1052.25,1051.25,1051.75,668,2341,3009.00
02/27/2004,14:55,1051.75,1052.00,1051.00,1051.00,700,3709,4409.00
02/27/2004,14:56,1051.00,1051.25,1050.75,1051.00,358,991,1349.00
02/27/2004,14:57,1051.00,1051.25,1050.75,1051.00,524,1600,2124.00
02/27/2004,14:58,1051.00,1051.25,1050.75,1051.00,1486,743,2229.00
02/27/2004,14:59,1051.00,1051.25,1051.00,1051.25,782,577,1359.00
02/27/2004,15:00,1051.00,1051.75,1051.00,1051.25,1726,2016,3742.00
02/27/2004,15:01,1051.25,1051.50,1051.00,1051.50,1416,1738,3154.00
02/27/2004,15:02,1051.25,1051.50,1051.00,1051.25,559,1632,2191.00
02/27/2004,15:03,1051.25,1051.50,1050.75,1051.00,1205,2080,3285.00
02/27/2004,15:04,1050.75,1051.00,1050.50,1050.75,416,2989,3405.00
02/27/2004,15:05,1050.75,1050.75,1050.25,1050.50,1409,1811,3220.00
02/27/2004,15:06,1050.50,1050.75,1050.25,1050.50,735,934,1669.00
02/27/2004,15:07,1050.75,1050.75,1050.25,1050.25,79,863,942.00
02/27/2004,15:08,1050.25,1050.50,1050.00,1050.50,821,100,921.00
02/27/2004,15:09,1050.50,1050.75,1050.50,1050.75,823,285,1108.00
02/27/2004,15:10,1050.50,1051.00,1050.50,1050.75,1007,303,1310.00
02/27/2004,15:11,1050.75,1051.00,1050.50,1051.00,804,618,1422.00
02/27/2004,15:12,1050.75,1051.00,1050.50,1050.75,488,732,1220.00
02/27/2004,15:13,1050.75,1051.00,1050.50,1050.75,882,349,1231.00
02/27/2004,15:14,1050.75,1050.75,1050.50,1050.50,263,455,718.00
02/27/2004,15:15,1050.75,1051.50,1050.50,1051.00,2548,1722,4270.00
02/27/2004,15:16,1051.25,1051.50,1051.25,1051.50,64,0,64.00
02/29/2004,17:31,1050.50,1051.00,1050.50,1051.00,38,161,199.00
02/29/2004,17:32,1050.75,1051.50,1050.75,1051.25,96,4,100.00
02/29/2004,17:33,1051.50,1051.50,1051.25,1051.50,6,1,7.00
02/29/2004,17:34,1051.50,1052.25,1051.50,1052.00,60,2,62.00
02/29/2004,17:35,1051.75,1052.00,1051.75,1052.00,11,47,58.00
02/29/2004,17:36,1052.00,1052.00,1051.75,1051.75,7,5,12.00
02/29/2004,17:37,1051.50,1051.75,1051.50,1051.75,7,2,9.00
02/29/2004,17:38,1051.75,1051.75,1051.75,1051.75,5,0,5.00
02/29/2004,17:39,1052.00,1052.00,1052.00,1052.00,5,0,5.00
02/29/2004,17:42,1051.75,1052.00,1051.75,1052.00,75,3,78.00
02/29/2004,17:43,1052.00,1052.00,1052.00,1052.00,34,0,34.00
02/29/2004,17:44,1052.25,1052.25,1052.25,1052.25,1,0,1.00
02/29/2004,17:45,1052.25,1052.75,1052.25,1052.25,183,14,197.00
02/29/2004,17:47,1052.50,1052.50,1052.50,1052.50,3,0,3.00
02/29/2004,17:48,1052.50,1052.50,1052.50,1052.50,21,0,21.00
02/29/2004,17:50,1052.50,1052.50,1052.50,1052.50,53,0,53.00
02/29/2004,17:51,1052.50,1052.50,1052.50,1052.50,5,0,5.00
02/29/2004,17:52,1052.75,1052.75,1052.50,1052.50,47,45,92.00
02/29/2004,17:53,1052.50,1052.50,1052.25,1052.25,0,7,7.00
02/29/2004,17:55,1052.50,1052.50,1052.50,1052.50,7,0,7.00
02/29/2004,17:56,1052.75,1052.75,1052.50,1052.50,1,4,5.00
02/29/2004,17:57,1052.50,1052.50,1052.50,1052.50,0,2,2.00
02/29/2004,17:58,1052.50,1052.50,1052.50,1052.50,0,4,4.00
02/29/2004,17:59,1052.50,1052.50,1052.50,1052.50,0,20,20.00
02/29/2004,18:00,1052.50,1052.50,1052.50,1052.50,0,10,10.00
02/29/2004,18:01,1052.25,1052.50,1052.25,1052.50,14,1,15.00
02/29/2004,18:02,1052.50,1052.75,1052.50,1052.75,5,0,5.00
02/29/2004,18:04,1052.75,1052.75,1052.75,1052.75,4,0,4.00
02/29/2004,18:05,1052.75,1052.75,1052.75,1052.75,1,0,1.00
02/29/2004,18:06,1052.75,1052.75,1052.75,1052.75,5,0,5.00
02/29/2004,18:07,1052.75,1052.75,1052.75,1052.75,2,0,2.00
02/29/2004,18:10,1052.75,1052.75,1052.75,1052.75,52,0,52.00
02/29/2004,18:11,1052.75,1052.75,1052.75,1052.75,5,0,5.00
02/29/2004,18:12,1053.00,1053.00,1053.00,1053.00,3,0,3.00
02/29/2004,18:13,1053.00,1053.00,1052.75,1053.00,29,1,30.00
02/29/2004,18:14,1053.00,1053.00,1052.75,1053.00,16,5,21.00
02/29/2004,18:15,1053.00,1053.25,1053.00,1053.25,30,0,30.00
02/29/2004,18:16,1053.00,1053.25,1053.00,1053.00,3,11,14.00
02/29/2004,18:17,1053.00,1053.00,1052.75,1052.75,0,11,11.00
02/29/2004,18:18,1053.00,1053.00,1053.00,1053.00,7,0,7.00
02/29/2004,18:19,1053.00,1053.00,1053.00,1053.00,1,0,1.00
02/29/2004,18:21,1053.25,1053.25,1053.00,1053.00,18,1,19.00
02/29/2004,18:22,1053.25,1053.25,1053.25,1053.25,5,0,5.00
02/29/2004,18:25,1053.25,1053.25,1053.00,1053.00,1,2,3.00
02/29/2004,18:27,1053.00,1053.00,1053.00,1053.00,0,1,1.00
02/29/2004,18:29,1053.25,1053.25,1053.25,1053.25,5,0,5.00
02/29/2004,18:30,1053.00,1053.25,1053.00,1053.25,15,2,17.00
02/29/2004,18:31,1053.25,1053.25,1053.25,1053.25,1,0,1.00
02/29/2004,18:33,1053.00,1053.25,1053.00,1053.00,6,2,8.00
02/29/2004,18:36,1053.00,1053.00,1053.00,1053.00,0,1,1.00
02/29/2004,18:37,1053.00,1053.00,1053.00,1053.00,0,11,11.00
02/29/2004,18:38,1053.25,1053.25,1053.00,1053.00,1,6,7.00
02/29/2004,18:40,1053.00,1053.00,1053.00,1053.00,0,1,1.00
02/29/2004,18:41,1053.00,1053.00,1053.00,1053.00,0,50,50.00
02/29/2004,18:42,1053.00,1053.00,1053.00,1053.00,0,2,2.00
02/29/2004,18:43,1053.00,1053.00,1053.00,1053.00,0,1,1.00
02/29/2004,18:44,1053.25,1053.25,1053.25,1053.25,1,0,1.00
02/29/2004,18:46,1053.00,1053.25,1053.00,1053.25,2,14,16.00
02/29/2004,18:47,1053.25,1053.25,1053.00,1053.00,2,7,9.00
02/29/2004,18:49,1053.00,1053.00,1053.00,1053.00,0,1,1.00
02/29/2004,18:51,1053.25,1053.25,1053.25,1053.25,1,0,1.00
02/29/2004,18:52,1053.25,1053.25,1053.25,1053.25,6,0,6.00
02/29/2004,18:55,1053.25,1053.25,1053.25,1053.25,1,0,1.00
02/29/2004,18:56,1053.25,1053.25,1053.25,1053.25,111,0,111.00
02/29/2004,18:57,1053.25,1053.50,1053.25,1053.50,52,0,52.00
02/29/2004,18:58,1053.25,1053.25,1053.25,1053.25,0,68,68.00
02/29/2004,18:59,1053.25,1053.50,1053.25,1053.50,2,8,10.00
02/29/2004,19:00,1053.25,1053.25,1053.25,1053.25,0,3,3.00
02/29/2004,19:01,1053.25,1053.50,1053.25,1053.25,1,4,5.00
02/29/2004,19:02,1053.50,1053.50,1053.50,1053.50,1,0,1.00
02/29/2004,19:03,1053.50,1053.50,1053.50,1053.50,4,0,4.00
02/29/2004,19:04,1053.50,1053.50,1053.50,1053.50,2,0,2.00
02/29/2004,19:05,1053.50,1053.50,1053.50,1053.50,20,0,20.00
02/29/2004,19:06,1053.50,1053.50,1053.50,1053.50,1,0,1.00
02/29/2004,19:07,1053.50,1053.50,1053.50,1053.50,6,0,6.00
02/29/2004,19:08,1053.50,1053.75,1053.50,1053.75,63,0,63.00
02/29/2004,19:09,1053.75,1053.75,1053.75,1053.75,11,0,11.00
02/29/2004,19:10,1053.75,1053.75,1053.75,1053.75,1,0,1.00
02/29/2004,19:12,1053.50,1053.75,1053.50,1053.75,108,3,111.00
02/29/2004,19:13,1053.75,1054.00,1053.75,1053.75,17,52,69.00
02/29/2004,19:14,1053.75,1053.75,1053.75,1053.75,0,5,5.00
02/29/2004,19:15,1053.75,1053.75,1053.75,1053.75,0,2,2.00
02/29/2004,19:16,1053.75,1053.75,1053.75,1053.75,0,5,5.00
02/29/2004,19:17,1053.75,1053.75,1053.75,1053.75,0,55,55.00
02/29/2004,19:18,1053.75,1053.75,1053.75,1053.75,0,12,12.00
02/29/2004,19:24,1053.75,1053.75,1053.75,1053.75,0,56,56.00
02/29/2004,19:25,1053.75,1053.75,1053.75,1053.75,0,29,29.00
02/29/2004,19:27,1053.75,1053.75,1053.75,1053.75,0,2,2.00
02/29/2004,19:28,1053.75,1054.00,1053.75,1053.75,18,6,24.00
02/29/2004,19:29,1053.75,1053.75,1053.75,1053.75,0,8,8.00
02/29/2004,19:30,1053.75,1053.75,1053.50,1053.50,0,52,52.00
02/29/2004,19:31,1053.50,1053.75,1053.50,1053.50,1,45,46.00
02/29/2004,19:32,1053.50,1053.50,1053.50,1053.50,0,1,1.00
02/29/2004,19:33,1053.75,1053.75,1053.75,1053.75,10,0,10.00
02/29/2004,19:34,1053.50,1053.75,1053.50,1053.75,1,8,9.00
02/29/2004,19:35,1053.75,1053.75,1053.75,1053.75,4,0,4.00
02/29/2004,19:37,1053.75,1053.75,1053.75,1053.75,2,0,2.00
02/29/2004,19:38,1053.50,1053.75,1053.50,1053.50,20,5,25.00
02/29/2004,19:39,1054.00,1054.00,1054.00,1054.00,92,0,92.00
02/29/2004,19:40,1054.00,1054.00,1054.00,1054.00,8,0,8.00
02/29/2004,19:41,1054.00,1054.00,1053.75,1053.75,5,9,14.00
02/29/2004,19:43,1054.00,1054.00,1053.75,1053.75,2,1,3.00
02/29/2004,19:44,1053.75,1053.75,1053.75,1053.75,0,24,24.00
02/29/2004,19:45,1053.75,1053.75,1053.75,1053.75,0,7,7.00
02/29/2004,19:46,1053.75,1053.75,1053.75,1053.75,0,3,3.00
02/29/2004,19:47,1053.75,1053.75,1053.75,1053.75,0,11,11.00
02/29/2004,19:48,1054.00,1054.00,1053.75,1053.75,6,1,7.00
02/29/2004,19:49,1053.75,1053.75,1053.75,1053.75,0,1,1.00
02/29/2004,19:50,1054.00,1054.00,1054.00,1054.00,31,0,31.00
02/29/2004,19:51,1053.75,1054.00,1053.75,1054.00,5,12,17.00
02/29/2004,19:55,1054.00,1054.00,1054.00,1054.00,7,0,7.00
02/29/2004,19:56,1053.75,1054.00,1053.75,1054.00,2,21,23.00
02/29/2004,19:58,1053.75,1053.75,1053.75,1053.75,0,15,15.00
02/29/2004,19:59,1053.75,1054.00,1053.75,1053.75,1,13,14.00
02/29/2004,20:01,1054.00,1054.00,1054.00,1054.00,2,0,2.00
02/29/2004,20:02,1053.75,1053.75,1053.75,1053.75,0,2,2.00
02/29/2004,20:03,1053.75,1054.00,1053.75,1054.00,2,6,8.00
02/29/2004,20:04,1054.00,1054.00,1054.00,1054.00,2,0,2.00
02/29/2004,20:05,1053.75,1053.75,1053.75,1053.75,0,1,1.00
02/29/2004,20:09,1054.00,1054.00,1054.00,1054.00,16,0,16.00
02/29/2004,20:10,1053.75,1053.75,1053.75,1053.75,0,3,3.00
02/29/2004,20:11,1053.75,1053.75,1053.75,1053.75,0,1,1.00
02/29/2004,20:12,1054.00,1054.00,1054.00,1054.00,40,0,40.00
02/29/2004,20:14,1054.00,1054.25,1054.00,1054.25,51,0,51.00
02/29/2004,20:15,1054.00,1054.00,1054.00,1054.00,0,33,33.00
02/29/2004,20:18,1053.75,1053.75,1053.75,1053.75,0,2,2.00
02/29/2004,20:19,1053.75,1053.75,1053.75,1053.75,0,1,1.00
02/29/2004,20:20,1054.00,1054.00,1054.00,1054.00,2,0,2.00
02/29/2004,20:21,1054.00,1054.00,1054.00,1054.00,8,0,8.00
02/29/2004,20:22,1054.00,1054.00,1054.00,1054.00,1,0,1.00
02/29/2004,20:24,1054.00,1054.00,1054.00,1054.00,5,0,5.00
02/29/2004,20:26,1054.00,1054.00,1054.00,1054.00,1,0,1.00
02/29/2004,20:27,1054.00,1054.00,1054.00,1054.00,1,0,1.00
02/29/2004,20:28,1054.00,1054.00,1054.00,1054.00,2,0,2.00
02/29/2004,20:29,1054.00,1054.00,1054.00,1054.00,2,0,2.00
02/29/2004,20:30,1054.00,1054.00,1054.00,1054.00,16,0,16.00
02/29/2004,20:31,1053.75,1053.75,1053.75,1053.75,0,1,1.00
02/29/2004,20:32,1054.00,1054.25,1054.00,1054.25,21,0,21.00
02/29/2004,20:33,1054.00,1054.00,1054.00,1054.00,0,5,5.00
02/29/2004,20:35,1054.00,1054.00,1054.00,1054.00,0,25,25.00
02/29/2004,20:36,1054.00,1054.00,1054.00,1054.00,0,15,15.00
02/29/2004,20:37,1053.75,1053.75,1053.75,1053.75,0,1,1.00
02/29/2004,20:38,1054.00,1054.00,1054.00,1054.00,12,0,12.00
02/29/2004,20:41,1054.00,1054.25,1054.00,1054.00,4,1,5.00
02/29/2004,20:42,1054.25,1054.50,1054.25,1054.50,117,0,117.00
02/29/2004,20:44,1054.25,1054.50,1054.25,1054.25,1,6,7.00
02/29/2004,20:45,1054.25,1054.25,1054.25,1054.25,0,12,12.00
02/29/2004,20:46,1054.25,1054.25,1054.25,1054.25,0,5,5.00
02/29/2004,20:47,1054.25,1054.25,1054.25,1054.25,0,1,1.00
02/29/2004,20:49,1054.25,1054.50,1054.25,1054.25,1,6,7.00
02/29/2004,20:51,1054.50,1054.50,1054.50,1054.50,61,0,61.00
02/29/2004,20:54,1054.50,1054.50,1054.50,1054.50,5,0,5.00
02/29/2004,20:55,1054.50,1054.50,1054.50,1054.50,4,0,4.00
02/29/2004,20:58,1054.25,1054.25,1054.25,1054.25,0,1,1.00
02/29/2004,21:02,1054.50,1054.50,1054.50,1054.50,2,0,2.00
02/29/2004,21:03,1054.25,1054.50,1054.25,1054.50,2,7,9.00
02/29/2004,21:07,1054.25,1054.25,1054.25,1054.25,0,2,2.00
02/29/2004,21:09,1054.25,1054.50,1054.25,1054.50,1,2,3.00
02/29/2004,21:11,1054.25,1054.75,1054.25,1054.50,67,2,69.00
02/29/2004,21:13,1054.50,1054.75,1054.50,1054.75,12,8,20.00
02/29/2004,21:14,1054.75,1054.75,1054.75,1054.75,51,0,51.00
02/29/2004,21:15,1054.50,1054.50,1054.50,1054.50,0,5,5.00
02/29/2004,21:16,1054.75,1055.25,1054.75,1055.00,202,49,251.00
02/29/2004,21:18,1055.00,1055.00,1055.00,1055.00,0,2,2.00
02/29/2004,21:19,1055.00,1055.00,1054.75,1054.75,0,8,8.00
02/29/2004,21:20,1055.00,1055.00,1055.00,1055.00,50,0,50.00
02/29/2004,21:21,1055.00,1055.00,1055.00,1055.00,4,0,4.00
02/29/2004,21:22,1054.75,1055.00,1054.75,1055.00,1,5,6.00
02/29/2004,21:23,1055.00,1055.00,1054.75,1054.75,3,1,4.00
02/29/2004,21:25,1054.75,1054.75,1054.75,1054.75,0,1,1.00
02/29/2004,21:26,1054.75,1054.75,1054.75,1054.75,0,2,2.00
02/29/2004,21:27,1055.00,1055.00,1054.75,1055.00,10,1,11.00
02/29/2004,21:28,1055.00,1055.00,1055.00,1055.00,3,0,3.00
02/29/2004,21:29,1055.00,1055.00,1055.00,1055.00,6,0,6.00
02/29/2004,21:30,1055.00,1055.00,1055.00,1055.00,2,0,2.00
02/29/2004,21:31,1055.00,1055.00,1055.00,1055.00,4,0,4.00
02/29/2004,21:32,1055.00,1055.00,1055.00,1055.00,3,0,3.00
02/29/2004,21:33,1055.00,1055.00,1055.00,1055.00,1,0,1.00
02/29/2004,21:34,1055.00,1055.00,1055.00,1055.00,14,0,14.00
02/29/2004,21:35,1054.75,1054.75,1054.75,1054.75,0,29,29.00
02/29/2004,21:37,1054.75,1054.75,1054.75,1054.75,0,10,10.00
02/29/2004,21:38,1055.00,1055.00,1054.75,1054.75,5,1,6.00
02/29/2004,21:40,1054.75,1054.75,1054.75,1054.75,0,14,14.00
02/29/2004,21:44,1055.00,1055.00,1054.75,1054.75,1,1,2.00
02/29/2004,21:47,1054.75,1054.75,1054.75,1054.75,0,2,2.00
02/29/2004,21:48,1055.00,1055.00,1054.75,1055.00,20,1,21.00
02/29/2004,21:49,1055.25,1055.25,1055.25,1055.25,3,0,3.00
02/29/2004,21:50,1055.00,1055.00,1055.00,1055.00,0,15,15.00
02/29/2004,21:51,1055.00,1055.00,1055.00,1055.00,0,1,1.00
02/29/2004,21:52,1055.00,1055.25,1055.00,1055.00,101,3,104.00
02/29/2004,21:53,1055.00,1055.00,1055.00,1055.00,0,5,5.00
02/29/2004,21:55,1055.00,1055.00,1055.00,1055.00,0,52,52.00
02/29/2004,21:56,1055.00,1055.00,1054.75,1054.75,0,7,7.00
02/29/2004,21:57,1055.00,1055.00,1055.00,1055.00,7,0,7.00
02/29/2004,21:59,1055.00,1055.00,1055.00,1055.00,2,0,2.00
02/29/2004,22:00,1055.00,1055.00,1055.00,1055.00,1,0,1.00
02/29/2004,22:04,1055.00,1055.25,1055.00,1055.25,20,0,20.00
02/29/2004,22:05,1055.00,1055.00,1055.00,1055.00,0,7,7.00
02/29/2004,22:07,1055.00,1055.00,1055.00,1055.00,0,1,1.00
02/29/2004,22:09,1055.00,1055.00,1055.00,1055.00,0,4,4.00
02/29/2004,22:10,1055.25,1055.25,1055.25,1055.25,3,0,3.00
02/29/2004,22:12,1055.25,1055.25,1055.00,1055.00,1,2,3.00
02/29/2004,22:14,1055.00,1055.00,1055.00,1055.00,0,1,1.00
02/29/2004,22:17,1055.00,1055.00,1055.00,1055.00,0,5,5.00
02/29/2004,22:18,1055.00,1055.00,1055.00,1055.00,0,1,1.00
02/29/2004,22:19,1055.25,1055.50,1055.00,1055.25,120,5,125.00
02/29/2004,22:21,1055.25,1055.25,1055.00,1055.00,0,2,2.00
02/29/2004,22:22,1055.25,1055.25,1055.25,1055.25,1,0,1.00
02/29/2004,22:23,1055.00,1055.00,1055.00,1055.00,0,2,2.00
02/29/2004,22:25,1055.00,1055.00,1055.00,1055.00,0,10,10.00
02/29/2004,22:30,1055.00,1055.00,1055.00,1055.00,0,4,4.00
02/29/2004,22:32,1055.25,1055.25,1055.25,1055.25,50,0,50.00
02/29/2004,22:33,1055.25,1055.25,1055.25,1055.25,1,0,1.00
02/29/2004,22:34,1055.25,1055.25,1055.25,1055.25,3,0,3.00
02/29/2004,22:35,1055.25,1055.25,1055.25,1055.25,3,0,3.00
02/29/2004,22:37,1055.25,1055.25,1055.25,1055.25,4,0,4.00
02/29/2004,22:38,1055.25,1055.50,1055.25,1055.25,2,1,3.00
02/29/2004,22:39,1055.00,1055.00,1055.00,1055.00,0,1,1.00
02/29/2004,22:43,1055.00,1055.00,1055.00,1055.00,0,5,5.00
02/29/2004,22:45,1055.00,1055.00,1055.00,1055.00,0,7,7.00
02/29/2004,22:46,1055.25,1055.25,1055.25,1055.25,25,0,25.00
02/29/2004,22:48,1055.25,1055.25,1055.00,1055.00,1,31,32.00
02/29/2004,22:50,1055.00,1055.00,1055.00,1055.00,0,1,1.00
02/29/2004,22:54,1055.00,1055.00,1055.00,1055.00,0,52,52.00
02/29/2004,22:55,1055.25,1055.25,1055.25,1055.25,22,0,22.00
02/29/2004,22:56,1055.00,1055.00,1055.00,1055.00,0,1,1.00
02/29/2004,22:58,1055.00,1055.00,1055.00,1055.00,0,2,2.00
02/29/2004,22:59,1055.00,1055.00,1055.00,1055.00,0,2,2.00
02/29/2004,23:05,1055.25,1055.25,1055.25,1055.25,50,0,50.00
02/29/2004,23:06,1055.25,1055.25,1055.25,1055.25,1,0,1.00
02/29/2004,23:10,1055.25,1055.25,1055.25,1055.25,1,0,1.00
02/29/2004,23:13,1055.25,1055.25,1055.25,1055.25,5,0,5.00
02/29/2004,23:14,1055.25,1055.25,1055.25,1055.25,3,0,3.00
02/29/2004,23:15,1055.25,1055.25,1055.25,1055.25,2,0,2.00
02/29/2004,23:16,1055.25,1055.25,1055.25,1055.25,1,0,1.00
02/29/2004,23:22,1055.00,1055.00,1055.00,1055.00,0,2,2.00
02/29/2004,23:23,1055.00,1055.00,1055.00,1055.00,0,1,1.00
02/29/2004,23:25,1055.00,1055.00,1055.00,1055.00,0,3,3.00
02/29/2004,23:27,1055.00,1055.00,1055.00,1055.00,0,1,1.00
02/29/2004,23:35,1055.25,1055.25,1055.25,1055.25,18,0,18.00
02/29/2004,23:38,1055.25,1055.25,1055.25,1055.25,1,0,1.00
02/29/2004,23:39,1055.25,1055.25,1055.25,1055.25,1,0,1.00
02/29/2004,23:42,1055.25,1055.25,1055.25,1055.25,1,0,1.00
02/29/2004,23:54,1055.25,1055.25,1055.25,1055.25,5,0,5.00
02/29/2004,23:56,1055.50,1055.50,1055.50,1055.50,4,0,4.00
03/01/2004,00:02,1055.25,1055.50,1055.25,1055.50,1,1,2.00
03/01/2004,00:03,1055.50,1055.50,1055.50,1055.50,56,0,56.00
03/01/2004,00:06,1055.50,1055.50,1055.50,1055.50,26,0,26.00
03/01/2004,00:07,1055.50,1055.50,1055.50,1055.50,44,0,44.00
03/01/2004,00:09,1055.75,1055.75,1055.50,1055.50,48,20,68.00
03/01/2004,00:10,1055.75,1055.75,1055.50,1055.50,2,16,18.00
03/01/2004,00:11,1055.50,1055.50,1055.50,1055.50,0,10,10.00
03/01/2004,00:14,1055.75,1055.75,1055.50,1055.50,2,1,3.00
03/01/2004,00:15,1055.50,1055.50,1055.50,1055.50,0,1,1.00
03/01/2004,00:22,1055.75,1055.75,1055.75,1055.75,1,0,1.00
03/01/2004,00:29,1055.50,1055.50,1055.50,1055.50,0,2,2.00
03/01/2004,00:32,1055.75,1055.75,1055.75,1055.75,1,0,1.00
03/01/2004,00:33,1055.75,1055.75,1055.75,1055.75,3,0,3.00
03/01/2004,00:40,1055.75,1055.75,1055.75,1055.75,1,0,1.00
03/01/2004,00:45,1055.50,1055.50,1055.50,1055.50,0,5,5.00
03/01/2004,00:47,1055.50,1055.50,1055.50,1055.50,0,10,10.00
03/01/2004,00:48,1055.50,1055.50,1055.50,1055.50,0,10,10.00
03/01/2004,00:51,1055.75,1056.00,1055.75,1056.00,48,0,48.00
03/01/2004,00:52,1055.75,1055.75,1055.75,1055.75,0,28,28.00
03/01/2004,00:53,1055.75,1055.75,1055.75,1055.75,0,2,2.00
03/01/2004,00:56,1055.75,1055.75,1055.75,1055.75,0,5,5.00
03/01/2004,01:07,1055.50,1055.50,1055.50,1055.50,0,5,5.00
03/01/2004,01:10,1055.75,1055.75,1055.75,1055.75,1,0,1.00
03/01/2004,01:14,1055.75,1055.75,1055.75,1055.75,1,0,1.00
03/01/2004,01:17,1055.75,1055.75,1055.75,1055.75,3,0,3.00
03/01/2004,01:18,1055.75,1056.00,1055.50,1056.00,12,2,14.00
03/01/2004,01:19,1055.75,1055.75,1055.75,1055.75,0,23,23.00
03/01/2004,01:20,1055.75,1055.75,1055.50,1055.75,1,12,13.00
03/01/2004,01:22,1055.50,1055.50,1055.50,1055.50,0,41,41.00
03/01/2004,01:23,1055.50,1055.50,1055.50,1055.50,0,9,9.00
03/01/2004,01:25,1055.50,1055.50,1055.00,1055.50,9,128,137.00
03/01/2004,01:26,1055.25,1055.25,1055.25,1055.25,0,79,79.00
03/01/2004,01:27,1055.25,1055.25,1055.25,1055.25,0,25,25.00
03/01/2004,01:29,1055.00,1055.00,1055.00,1055.00,0,5,5.00
03/01/2004,01:30,1055.00,1055.00,1055.00,1055.00,0,1,1.00
03/01/2004,01:33,1055.00,1055.00,1054.75,1054.75,0,116,116.00
03/01/2004,01:36,1054.75,1054.75,1054.75,1054.75,0,9,9.00
03/01/2004,01:39,1054.75,1054.75,1054.50,1054.75,1,34,35.00
03/01/2004,01:40,1054.50,1054.50,1054.50,1054.50,0,1,1.00
03/01/2004,01:41,1054.75,1054.75,1054.75,1054.75,1,0,1.00
03/01/2004,01:42,1054.75,1054.75,1054.75,1054.75,5,0,5.00
03/01/2004,01:47,1054.50,1054.50,1054.50,1054.50,0,11,11.00
03/01/2004,01:49,1054.50,1054.75,1054.50,1054.75,1,1,2.00
03/01/2004,01:50,1054.75,1054.75,1054.75,1054.75,5,0,5.00
03/01/2004,01:51,1054.50,1054.50,1054.50,1054.50,0,30,30.00
03/01/2004,01:52,1054.75,1055.00,1054.75,1055.00,211,0,211.00
03/01/2004,01:53,1055.00,1055.00,1055.00,1055.00,1,0,1.00
03/01/2004,01:54,1055.25,1055.25,1055.00,1055.00,100,4,104.00
03/01/2004,01:55,1055.00,1055.00,1055.00,1055.00,0,5,5.00
03/01/2004,01:56,1055.00,1055.00,1055.00,1055.00,0,61,61.00
03/01/2004,01:57,1055.00,1055.00,1055.00,1055.00,0,13,13.00
03/01/2004,01:58,1055.00,1055.00,1055.00,1055.00,0,5,5.00
03/01/2004,01:59,1055.25,1055.25,1055.00,1055.00,15,1,16.00
03/01/2004,02:00,1055.00,1055.00,1055.00,1055.00,0,26,26.00
03/01/2004,02:01,1055.25,1055.75,1055.25,1055.75,201,10,211.00
03/01/2004,02:02,1055.75,1055.75,1055.75,1055.75,95,0,95.00
03/01/2004,02:03,1055.75,1056.00,1055.75,1055.75,92,36,128.00
03/01/2004,02:04,1055.75,1056.00,1055.50,1055.75,33,65,98.00
03/01/2004,02:05,1055.75,1056.00,1055.75,1055.75,18,26,44.00
03/01/2004,02:06,1056.00,1056.00,1055.75,1055.75,39,79,118.00
03/01/2004,02:07,1055.75,1055.75,1055.50,1055.50,14,25,39.00
03/01/2004,02:08,1055.50,1055.50,1055.50,1055.50,0,22,22.00
03/01/2004,02:09,1055.50,1055.75,1055.50,1055.50,35,17,52.00
03/01/2004,02:10,1055.75,1055.75,1055.75,1055.75,103,0,103.00
03/01/2004,02:12,1055.50,1055.50,1055.25,1055.25,0,67,67.00
03/01/2004,02:13,1055.25,1056.00,1055.25,1055.75,287,32,319.00
03/01/2004,02:14,1055.75,1056.25,1055.75,1056.00,242,10,252.00
03/01/2004,02:15,1056.00,1056.00,1056.00,1056.00,4,0,4.00
03/01/2004,02:16,1056.25,1056.25,1056.25,1056.25,271,0,271.00
03/01/2004,02:17,1056.25,1056.25,1056.25,1056.25,10,0,10.00
03/01/2004,02:18,1056.25,1056.50,1056.25,1056.50,65,6,71.00
03/01/2004,02:19,1056.50,1056.50,1056.50,1056.50,117,0,117.00
03/01/2004,02:20,1056.50,1056.50,1056.25,1056.25,40,1,41.00
03/01/2004,02:21,1056.25,1056.50,1056.25,1056.50,34,5,39.00
03/01/2004,02:22,1056.25,1056.25,1056.25,1056.25,0,1,1.00
03/01/2004,02:24,1056.25,1056.25,1056.25,1056.25,0,14,14.00
03/01/2004,02:25,1056.25,1056.50,1056.00,1056.25,178,188,366.00
03/01/2004,02:26,1056.25,1056.25,1056.25,1056.25,0,2,2.00
03/01/2004,02:28,1056.25,1056.75,1056.25,1056.25,222,45,267.00
03/01/2004,02:29,1056.25,1056.25,1056.25,1056.25,0,68,68.00
03/01/2004,02:30,1056.00,1056.00,1056.00,1056.00,0,53,53.00
03/01/2004,02:31,1056.00,1056.00,1056.00,1056.00,0,31,31.00
03/01/2004,02:32,1056.00,1056.00,1056.00,1056.00,0,29,29.00
03/01/2004,02:33,1056.00,1056.00,1056.00,1056.00,0,1,1.00
03/01/2004,02:34,1056.00,1056.00,1055.75,1056.00,25,19,44.00
03/01/2004,02:35,1056.00,1056.00,1056.00,1056.00,10,0,10.00
03/01/2004,02:36,1056.00,1056.00,1056.00,1056.00,5,0,5.00
03/01/2004,02:38,1056.00,1056.00,1055.75,1055.75,36,100,136.00
03/01/2004,02:39,1056.00,1056.00,1056.00,1056.00,67,0,67.00
03/01/2004,02:40,1056.00,1056.25,1056.00,1056.00,9,10,19.00
03/01/2004,02:41,1056.00,1056.00,1056.00,1056.00,0,10,10.00
03/01/2004,02:43,1055.75,1055.75,1055.50,1055.75,5,41,46.00
03/01/2004,02:44,1055.50,1055.50,1055.50,1055.50,0,27,27.00
03/01/2004,02:45,1055.50,1055.50,1055.50,1055.50,0,15,15.00
03/01/2004,02:46,1055.50,1055.50,1055.50,1055.50,0,139,139.00
03/01/2004,02:47,1055.50,1055.75,1055.50,1055.75,3,19,22.00
03/01/2004,02:48,1055.75,1055.75,1055.75,1055.75,60,0,60.00
03/01/2004,02:49,1055.75,1055.75,1055.75,1055.75,2,0,2.00
03/01/2004,02:51,1055.75,1056.00,1055.75,1056.00,32,0,32.00
03/01/2004,02:52,1056.00,1056.25,1056.00,1056.25,26,0,26.00
03/01/2004,02:53,1056.25,1056.25,1056.25,1056.25,4,0,4.00
03/01/2004,02:54,1056.00,1056.00,1056.00,1056.00,0,5,5.00
03/01/2004,02:55,1056.00,1056.00,1056.00,1056.00,0,45,45.00
03/01/2004,02:56,1056.00,1056.00,1056.00,1056.00,0,11,11.00
03/01/2004,02:57,1056.25,1056.25,1056.25,1056.25,2,0,2.00
03/01/2004,02:58,1056.25,1056.25,1056.25,1056.25,19,0,19.00
03/01/2004,02:59,1056.25,1056.50,1056.25,1056.50,65,0,65.00
03/01/2004,03:00,1056.50,1056.50,1056.50,1056.50,89,0,89.00
03/01/2004,03:01,1056.75,1056.75,1056.75,1056.75,6,0,6.00
03/01/2004,03:02,1056.50,1056.50,1056.50,1056.50,0,57,57.00
03/01/2004,03:03,1056.50,1056.50,1056.50,1056.50,0,23,23.00
03/01/2004,03:04,1056.50,1056.50,1056.50,1056.50,0,10,10.00
03/01/2004,03:05,1056.50,1056.50,1056.50,1056.50,0,1,1.00
03/01/2004,03:06,1056.25,1056.25,1056.25,1056.25,0,1,1.00
03/01/2004,03:07,1056.50,1056.50,1056.50,1056.50,3,0,3.00
03/01/2004,03:08,1056.50,1056.50,1056.25,1056.50,20,1,21.00
03/01/2004,03:09,1056.50,1056.50,1056.50,1056.50,5,0,5.00
03/01/2004,03:10,1056.50,1056.50,1056.50,1056.50,6,0,6.00
03/01/2004,03:11,1056.50,1056.50,1056.50,1056.50,51,0,51.00
03/01/2004,03:12,1056.50,1056.50,1056.50,1056.50,2,0,2.00
03/01/2004,03:13,1056.50,1056.50,1056.50,1056.50,5,0,5.00
03/01/2004,03:14,1056.50,1056.50,1056.50,1056.50,1,0,1.00
03/01/2004,03:15,1056.25,1056.25,1056.25,1056.25,0,14,14.00
03/01/2004,03:17,1056.25,1056.25,1056.25,1056.25,0,15,15.00
03/01/2004,03:18,1056.25,1056.25,1056.25,1056.25,0,5,5.00
03/01/2004,03:19,1056.25,1056.25,1056.25,1056.25,0,15,15.00
03/01/2004,03:21,1056.25,1056.25,1056.25,1056.25,0,6,6.00
03/01/2004,03:25,1056.00,1056.00,1056.00,1056.00,0,54,54.00
03/01/2004,03:27,1055.75,1055.75,1055.50,1055.50,0,102,102.00
03/01/2004,03:28,1055.50,1055.75,1055.50,1055.75,18,26,44.00
03/01/2004,03:29,1055.50,1055.75,1055.50,1055.75,63,11,74.00
03/01/2004,03:30,1055.75,1056.00,1055.75,1056.00,61,0,61.00
03/01/2004,03:31,1056.00,1056.25,1055.75,1056.00,84,46,130.00
03/01/2004,03:32,1056.00,1056.25,1055.75,1056.25,59,12,71.00
03/01/2004,03:33,1056.25,1056.25,1055.75,1056.25,70,6,76.00
03/01/2004,03:34,1056.25,1056.25,1056.00,1056.00,36,43,79.00
03/01/2004,03:35,1056.00,1056.25,1056.00,1056.25,43,27,70.00
03/01/2004,03:36,1056.25,1056.25,1056.00,1056.25,7,1,8.00
03/01/2004,03:37,1056.25,1056.25,1056.25,1056.25,5,0,5.00
03/01/2004,03:38,1056.00,1056.00,1056.00,1056.00,0,5,5.00
03/01/2004,03:39,1056.00,1056.00,1056.00,1056.00,0,47,47.00
03/01/2004,03:40,1056.00,1056.00,1056.00,1056.00,0,6,6.00
03/01/2004,03:41,1056.00,1056.00,1056.00,1056.00,0,4,4.00
03/01/2004,03:43,1055.75,1056.00,1055.75,1055.75,1,45,46.00
03/01/2004,03:44,1055.75,1055.75,1055.75,1055.75,0,10,10.00
03/01/2004,03:45,1055.50,1055.50,1055.50,1055.50,0,39,39.00
03/01/2004,03:46,1055.50,1055.50,1055.50,1055.50,0,24,24.00
03/01/2004,03:48,1055.50,1055.50,1055.50,1055.50,0,16,16.00
03/01/2004,03:49,1055.75,1055.75,1055.75,1055.75,5,0,5.00
03/01/2004,03:50,1055.75,1055.75,1055.75,1055.75,39,0,39.00
03/01/2004,03:52,1055.75,1055.75,1055.75,1055.75,16,0,16.00
03/01/2004,03:53,1055.75,1056.00,1055.75,1056.00,9,0,9.00
03/01/2004,03:56,1055.50,1055.75,1055.50,1055.75,20,10,30.00
03/01/2004,04:00,1055.50,1055.50,1055.25,1055.25,0,135,135.00
03/01/2004,04:01,1055.25,1055.25,1055.25,1055.25,0,2,2.00
03/01/2004,04:02,1055.25,1055.25,1055.25,1055.25,0,18,18.00
03/01/2004,04:03,1055.25,1055.25,1055.00,1055.25,36,6,42.00
03/01/2004,04:04,1055.25,1055.50,1055.00,1055.25,49,21,70.00
03/01/2004,04:05,1055.25,1055.25,1055.25,1055.25,15,0,15.00
03/01/2004,04:06,1055.25,1055.25,1055.25,1055.25,2,0,2.00
03/01/2004,04:07,1055.25,1055.25,1055.00,1055.25,42,5,47.00
03/01/2004,04:08,1055.25,1055.25,1055.25,1055.25,2,0,2.00
03/01/2004,04:14,1055.25,1055.25,1055.00,1055.25,100,1,101.00
03/01/2004,04:15,1055.25,1055.25,1055.25,1055.25,24,0,24.00
03/01/2004,04:16,1055.25,1055.25,1055.25,1055.25,1,0,1.00
03/01/2004,04:18,1055.00,1055.00,1055.00,1055.00,0,1,1.00
03/01/2004,04:19,1055.00,1055.00,1055.00,1055.00,0,1,1.00
03/01/2004,04:20,1055.00,1055.00,1055.00,1055.00,0,8,8.00
03/01/2004,04:22,1055.00,1055.50,1055.00,1055.25,206,17,223.00
03/01/2004,04:23,1055.25,1055.25,1055.25,1055.25,5,0,5.00
03/01/2004,04:24,1055.25,1055.75,1055.25,1055.50,220,1,221.00
03/01/2004,04:25,1055.50,1055.50,1055.50,1055.50,0,63,63.00
03/01/2004,04:26,1055.50,1055.50,1055.50,1055.50,0,3,3.00
03/01/2004,04:27,1055.25,1055.50,1055.00,1055.00,10,81,91.00
03/01/2004,04:28,1055.00,1055.00,1055.00,1055.00,0,10,10.00
03/01/2004,04:29,1055.25,1055.50,1055.00,1055.25,205,43,248.00
03/01/2004,04:30,1055.25,1055.25,1055.25,1055.25,0,13,13.00
03/01/2004,04:31,1055.25,1055.50,1055.25,1055.50,7,72,79.00
03/01/2004,04:33,1055.50,1055.50,1055.50,1055.50,12,0,12.00
03/01/2004,04:34,1055.50,1055.50,1055.50,1055.50,5,0,5.00
03/01/2004,04:35,1055.50,1055.75,1055.50,1055.75,8,0,8.00
03/01/2004,04:36,1055.50,1055.75,1055.50,1055.75,2,20,22.00
03/01/2004,04:37,1055.50,1056.00,1055.50,1055.75,23,63,86.00
03/01/2004,04:38,1055.75,1056.25,1055.50,1055.75,215,105,320.00
03/01/2004,04:39,1055.75,1056.25,1055.75,1055.75,195,41,236.00
03/01/2004,04:40,1056.00,1056.00,1055.75,1056.00,45,5,50.00
03/01/2004,04:41,1056.00,1056.00,1055.75,1055.75,2,2,4.00
03/01/2004,04:42,1055.75,1055.75,1055.75,1055.75,0,2,2.00
03/01/2004,04:46,1055.75,1055.75,1055.75,1055.75,0,99,99.00
03/01/2004,04:48,1055.75,1055.75,1055.50,1055.50,0,19,19.00
03/01/2004,04:50,1055.75,1055.75,1055.75,1055.75,2,0,2.00
03/01/2004,04:51,1055.75,1055.75,1055.75,1055.75,13,0,13.00
03/01/2004,04:52,1055.75,1055.75,1055.75,1055.75,2,0,2.00
03/01/2004,04:55,1055.50,1055.50,1055.50,1055.50,0,37,37.00
03/01/2004,04:56,1055.50,1055.50,1055.25,1055.50,24,28,52.00
03/01/2004,04:57,1055.50,1055.50,1055.25,1055.25,4,1,5.00
03/01/2004,04:58,1055.25,1055.25,1055.25,1055.25,0,29,29.00
03/01/2004,04:59,1055.50,1055.50,1055.25,1055.25,2,6,8.00
03/01/2004,05:00,1055.50,1055.50,1055.50,1055.50,39,0,39.00
03/01/2004,05:01,1055.75,1055.75,1055.75,1055.75,14,0,14.00
03/01/2004,05:02,1055.75,1056.00,1055.75,1056.00,11,12,23.00
03/01/2004,05:03,1056.00,1056.00,1055.75,1056.00,6,1,7.00
03/01/2004,05:04,1056.00,1056.00,1055.75,1056.00,2,1,3.00
03/01/2004,05:05,1056.00,1056.00,1056.00,1056.00,3,0,3.00
03/01/2004,05:06,1056.00,1056.00,1056.00,1056.00,2,0,2.00
03/01/2004,05:07,1055.75,1055.75,1055.75,1055.75,0,4,4.00
03/01/2004,05:08,1055.75,1055.75,1055.75,1055.75,0,22,22.00
03/01/2004,05:09,1055.75,1055.75,1055.75,1055.75,0,11,11.00
03/01/2004,05:12,1055.75,1055.75,1055.75,1055.75,0,1,1.00
03/01/2004,05:13,1056.00,1056.25,1055.75,1056.25,23,30,53.00
03/01/2004,05:14,1056.00,1056.00,1056.00,1056.00,0,1,1.00
03/01/2004,05:15,1056.00,1056.00,1056.00,1056.00,0,41,41.00
03/01/2004,05:16,1055.75,1055.75,1055.75,1055.75,0,37,37.00
03/01/2004,05:17,1055.75,1055.75,1055.50,1055.75,1,10,11.00
03/01/2004,05:18,1055.75,1055.75,1055.50,1055.75,29,30,59.00
03/01/2004,05:19,1055.75,1055.75,1055.50,1055.50,6,66,72.00
03/01/2004,05:20,1055.50,1055.50,1055.50,1055.50,0,22,22.00
03/01/2004,05:21,1055.50,1055.50,1055.50,1055.50,0,3,3.00
03/01/2004,05:22,1055.50,1055.50,1055.50,1055.50,0,1,1.00
03/01/2004,05:23,1055.50,1055.50,1055.50,1055.50,0,65,65.00
03/01/2004,05:24,1055.50,1055.50,1055.25,1055.50,6,16,22.00
03/01/2004,05:25,1055.50,1055.50,1055.50,1055.50,12,0,12.00
03/01/2004,05:26,1055.50,1055.50,1055.50,1055.50,14,0,14.00
03/01/2004,05:27,1055.50,1055.50,1055.50,1055.50,16,0,16.00
03/01/2004,05:28,1055.50,1055.50,1055.50,1055.50,1,0,1.00
03/01/2004,05:30,1055.50,1055.50,1055.50,1055.50,6,0,6.00
03/01/2004,05:32,1055.50,1055.50,1055.50,1055.50,1,0,1.00
03/01/2004,05:33,1055.50,1055.50,1055.50,1055.50,10,0,10.00
03/01/2004,05:34,1055.50,1055.50,1055.50,1055.50,2,0,2.00
03/01/2004,05:35,1055.75,1055.75,1055.75,1055.75,20,0,20.00
03/01/2004,05:37,1055.50,1055.50,1055.50,1055.50,0,35,35.00
03/01/2004,05:40,1055.50,1055.50,1055.50,1055.50,0,1,1.00
03/01/2004,05:42,1055.50,1055.50,1055.50,1055.50,0,26,26.00
03/01/2004,05:46,1055.25,1055.25,1055.25,1055.25,0,63,63.00
03/01/2004,05:47,1055.25,1055.25,1055.25,1055.25,0,25,25.00
03/01/2004,05:48,1055.25,1055.25,1055.25,1055.25,0,3,3.00
03/01/2004,05:49,1055.00,1055.00,1055.00,1055.00,0,3,3.00
03/01/2004,05:51,1055.00,1055.00,1055.00,1055.00,0,56,56.00
03/01/2004,05:52,1055.00,1055.00,1055.00,1055.00,0,4,4.00
03/01/2004,05:56,1055.00,1055.00,1055.00,1055.00,0,3,3.00
03/01/2004,05:57,1055.00,1055.00,1054.75,1054.75,0,41,41.00
03/01/2004,05:58,1055.00,1055.00,1055.00,1055.00,17,0,17.00
03/01/2004,05:59,1054.75,1054.75,1054.75,1054.75,0,1,1.00
03/01/2004,06:00,1054.75,1054.75,1054.75,1054.75,0,1,1.00
03/01/2004,06:02,1054.75,1054.75,1054.50,1054.75,3,112,115.00
03/01/2004,06:03,1054.75,1055.00,1054.75,1055.00,35,0,35.00
03/01/2004,06:04,1055.00,1055.00,1055.00,1055.00,9,0,9.00
03/01/2004,06:05,1055.00,1055.25,1055.00,1055.25,63,0,63.00
03/01/2004,06:06,1055.00,1055.25,1055.00,1055.25,115,1,116.00
03/01/2004,06:07,1055.25,1055.25,1055.25,1055.25,42,0,42.00
03/01/2004,06:08,1055.50,1055.50,1055.50,1055.50,3,0,3.00
03/01/2004,06:10,1055.25,1055.25,1055.25,1055.25,0,38,38.00
03/01/2004,06:11,1055.25,1055.25,1055.25,1055.25,0,17,17.00
03/01/2004,06:14,1055.25,1055.25,1055.25,1055.25,0,3,3.00
03/01/2004,06:15,1055.50,1055.50,1055.25,1055.25,6,102,108.00
03/01/2004,06:16,1055.50,1055.50,1055.25,1055.25,2,7,9.00
03/01/2004,06:18,1055.25,1055.25,1055.25,1055.25,0,46,46.00
03/01/2004,06:19,1055.00,1055.00,1055.00,1055.00,0,45,45.00
03/01/2004,06:20,1055.00,1055.00,1055.00,1055.00,0,25,25.00
03/01/2004,06:21,1055.00,1055.00,1054.75,1054.75,0,4,4.00
03/01/2004,06:22,1054.75,1054.75,1054.75,1054.75,0,51,51.00
03/01/2004,06:24,1054.75,1054.75,1054.75,1054.75,0,150,150.00
03/01/2004,06:25,1054.75,1054.75,1054.50,1054.75,112,6,118.00
03/01/2004,06:26,1054.50,1054.75,1054.50,1054.75,10,6,16.00
03/01/2004,06:27,1055.00,1055.25,1055.00,1055.25,120,0,120.00
03/01/2004,06:28,1055.00,1055.00,1055.00,1055.00,0,1,1.00
03/01/2004,06:29,1055.00,1055.00,1055.00,1055.00,0,94,94.00
03/01/2004,06:30,1055.00,1055.00,1055.00,1055.00,0,5,5.00
03/01/2004,06:31,1054.75,1054.75,1054.75,1054.75,0,3,3.00
03/01/2004,06:32,1055.00,1055.00,1055.00,1055.00,2,0,2.00
03/01/2004,06:33,1055.00,1055.00,1055.00,1055.00,2,0,2.00
03/01/2004,06:35,1055.00,1055.00,1054.75,1054.75,3,25,28.00
03/01/2004,06:36,1055.00,1055.00,1055.00,1055.00,1,0,1.00
03/01/2004,06:37,1055.00,1055.00,1055.00,1055.00,1,0,1.00
03/01/2004,06:38,1055.00,1055.00,1054.75,1054.75,2,1,3.00
03/01/2004,06:39,1055.00,1055.00,1055.00,1055.00,36,0,36.00
03/01/2004,06:40,1055.00,1055.00,1055.00,1055.00,2,0,2.00
03/01/2004,06:41,1055.00,1055.00,1055.00,1055.00,1,0,1.00
03/01/2004,06:42,1054.75,1055.00,1054.75,1055.00,39,43,82.00
03/01/2004,06:43,1055.00,1055.00,1055.00,1055.00,1,0,1.00
03/01/2004,06:44,1055.25,1055.25,1055.00,1055.00,1,34,35.00
03/01/2004,06:45,1055.00,1055.00,1055.00,1055.00,0,11,11.00
03/01/2004,06:47,1055.25,1055.25,1055.25,1055.25,20,0,20.00
03/01/2004,06:48,1055.25,1055.25,1055.25,1055.25,4,0,4.00
03/01/2004,06:49,1055.25,1055.25,1055.25,1055.25,3,0,3.00
03/01/2004,06:50,1055.00,1055.25,1055.00,1055.25,4,6,10.00
03/01/2004,06:52,1055.00,1055.25,1055.00,1055.25,23,3,26.00
03/01/2004,06:53,1055.25,1055.25,1055.25,1055.25,4,0,4.00
03/01/2004,06:54,1055.25,1055.25,1055.00,1055.25,4,1,5.00
03/01/2004,06:55,1055.25,1055.25,1055.25,1055.25,13,0,13.00
03/01/2004,06:56,1055.00,1055.25,1055.00,1055.25,2,1,3.00
03/01/2004,06:57,1055.00,1055.00,1055.00,1055.00,0,1,1.00
03/01/2004,06:58,1055.00,1055.00,1055.00,1055.00,0,9,9.00
03/01/2004,06:59,1055.00,1055.00,1054.75,1054.75,10,47,57.00
03/01/2004,07:00,1054.75,1054.75,1054.50,1054.50,2,126,128.00
03/01/2004,07:01,1054.50,1054.50,1054.50,1054.50,0,73,73.00
03/01/2004,07:02,1054.50,1054.50,1054.50,1054.50,0,7,7.00
03/01/2004,07:03,1054.50,1054.75,1054.50,1054.75,5,2,7.00
03/01/2004,07:04,1054.50,1054.50,1054.50,1054.50,0,10,10.00
03/01/2004,07:05,1054.75,1054.75,1054.50,1054.50,3,4,7.00
03/01/2004,07:07,1054.50,1054.50,1054.50,1054.50,0,7,7.00
03/01/2004,07:08,1054.75,1054.75,1054.50,1054.50,6,3,9.00
03/01/2004,07:09,1054.50,1054.50,1054.50,1054.50,0,93,93.00
03/01/2004,07:10,1054.50,1054.50,1054.25,1054.25,0,10,10.00
03/01/2004,07:11,1054.25,1054.25,1054.25,1054.25,0,3,3.00
03/01/2004,07:12,1054.25,1054.50,1054.25,1054.50,62,1,63.00
03/01/2004,07:13,1054.50,1054.75,1054.50,1054.50,53,2,55.00
03/01/2004,07:14,1054.50,1054.75,1054.50,1054.75,7,2,9.00
03/01/2004,07:15,1054.75,1054.75,1054.75,1054.75,81,0,81.00
03/01/2004,07:16,1054.75,1054.75,1054.75,1054.75,6,0,6.00
03/01/2004,07:17,1054.75,1054.75,1054.75,1054.75,18,0,18.00
03/01/2004,07:18,1054.75,1054.75,1054.75,1054.75,2,0,2.00
03/01/2004,07:19,1054.75,1054.75,1054.75,1054.75,16,0,16.00
03/01/2004,07:20,1054.75,1054.75,1054.75,1054.75,16,0,16.00
03/01/2004,07:21,1054.75,1054.75,1054.75,1054.75,33,0,33.00
03/01/2004,07:22,1054.75,1055.00,1054.75,1055.00,22,0,22.00
03/01/2004,07:23,1055.00,1055.00,1055.00,1055.00,125,0,125.00
03/01/2004,07:24,1055.00,1055.00,1055.00,1055.00,10,0,10.00
03/01/2004,07:25,1055.00,1055.00,1055.00,1055.00,3,0,3.00
03/01/2004,07:26,1055.25,1055.25,1055.00,1055.25,28,8,36.00
03/01/2004,07:27,1055.00,1055.00,1055.00,1055.00,0,3,3.00
03/01/2004,07:28,1055.00,1055.00,1055.00,1055.00,0,7,7.00
03/01/2004,07:29,1055.00,1055.00,1055.00,1055.00,0,112,112.00
03/01/2004,07:30,1055.00,1055.00,1055.00,1055.00,0,118,118.00
03/01/2004,07:31,1054.75,1055.00,1054.25,1054.50,80,115,195.00
03/01/2004,07:32,1054.50,1054.50,1054.50,1054.50,0,174,174.00
03/01/2004,07:33,1054.50,1054.75,1054.25,1054.75,75,48,123.00
03/01/2004,07:34,1054.50,1054.75,1054.50,1054.50,1,29,30.00
03/01/2004,07:35,1054.50,1054.50,1054.50,1054.50,0,325,325.00
03/01/2004,07:36,1054.50,1054.50,1054.25,1054.25,30,78,108.00
03/01/2004,07:37,1054.25,1054.50,1054.25,1054.25,1,19,20.00
03/01/2004,07:38,1054.50,1054.50,1054.25,1054.25,259,45,304.00
03/01/2004,07:39,1054.50,1054.50,1054.25,1054.50,97,28,125.00
03/01/2004,07:40,1054.50,1054.75,1054.50,1054.75,132,0,132.00
03/01/2004,07:41,1054.50,1055.00,1054.50,1054.75,178,41,219.00
03/01/2004,07:42,1054.75,1055.00,1054.75,1054.75,2,7,9.00
03/01/2004,07:43,1054.75,1055.00,1054.75,1054.75,1,6,7.00
03/01/2004,07:44,1055.00,1055.00,1055.00,1055.00,185,0,185.00
03/01/2004,07:45,1055.00,1055.00,1054.75,1054.75,132,1,133.00
03/01/2004,07:46,1055.00,1055.00,1055.00,1055.00,3,0,3.00
03/01/2004,07:47,1055.00,1055.00,1054.75,1055.00,21,2,23.00
03/01/2004,07:48,1055.00,1055.00,1055.00,1055.00,66,0,66.00
03/01/2004,07:49,1055.00,1055.00,1055.00,1055.00,21,0,21.00
03/01/2004,07:50,1055.25,1055.25,1055.00,1055.25,28,22,50.00
03/01/2004,07:51,1055.00,1055.00,1055.00,1055.00,0,157,157.00
03/01/2004,07:52,1055.00,1055.00,1054.75,1055.00,1,11,12.00
03/01/2004,07:53,1055.00,1055.00,1055.00,1055.00,2,0,2.00
03/01/2004,07:54,1055.00,1055.25,1055.00,1055.00,225,106,331.00
03/01/2004,07:55,1055.00,1055.25,1054.75,1054.75,22,80,102.00
03/01/2004,07:56,1055.00,1055.00,1054.75,1054.75,5,1,6.00
03/01/2004,07:57,1054.75,1055.00,1054.75,1055.00,1,5,6.00
03/01/2004,07:58,1054.75,1055.00,1054.75,1054.75,1,189,190.00
03/01/2004,07:59,1054.75,1054.75,1054.75,1054.75,0,18,18.00
03/01/2004,08:00,1054.75,1055.00,1054.75,1055.00,131,6,137.00
03/01/2004,08:01,1055.00,1055.25,1055.00,1055.25,365,5,370.00
03/01/2004,08:02,1055.00,1055.25,1055.00,1055.00,1,60,61.00
03/01/2004,08:03,1055.00,1055.25,1055.00,1055.25,1,17,18.00
03/01/2004,08:04,1055.00,1055.00,1055.00,1055.00,0,18,18.00
03/01/2004,08:05,1055.00,1055.25,1055.00,1055.25,5,2,7.00
03/01/2004,08:06,1055.00,1055.00,1055.00,1055.00,0,48,48.00
03/01/2004,08:07,1054.75,1055.00,1054.75,1055.00,4,7,11.00
03/01/2004,08:08,1055.00,1055.00,1055.00,1055.00,7,0,7.00
03/01/2004,08:09,1055.00,1055.00,1054.75,1055.00,21,1,22.00
03/01/2004,08:10,1054.75,1054.75,1054.50,1054.50,0,86,86.00
03/01/2004,08:11,1054.50,1055.00,1054.50,1055.00,77,1,78.00
03/01/2004,08:12,1055.00,1055.00,1055.00,1055.00,89,0,89.00
03/01/2004,08:13,1055.00,1055.25,1055.00,1055.00,13,7,20.00
03/01/2004,08:14,1055.00,1055.25,1055.00,1055.00,4,12,16.00
03/01/2004,08:15,1055.00,1055.50,1055.00,1055.50,837,73,910.00
03/01/2004,08:16,1055.50,1055.50,1055.25,1055.50,32,2,34.00
03/01/2004,08:17,1055.25,1055.25,1055.00,1055.00,2,206,208.00
03/01/2004,08:18,1055.00,1055.25,1055.00,1055.25,224,11,235.00
03/01/2004,08:19,1055.25,1055.50,1055.25,1055.25,4,197,201.00
03/01/2004,08:20,1055.25,1055.50,1055.25,1055.25,11,26,37.00
03/01/2004,08:21,1055.25,1055.25,1055.00,1055.00,13,59,72.00
03/01/2004,08:22,1055.00,1055.00,1055.00,1055.00,0,123,123.00
03/01/2004,08:23,1055.00,1055.00,1054.75,1054.75,7,28,35.00
03/01/2004,08:24,1054.75,1055.00,1054.75,1054.75,1,24,25.00
03/01/2004,08:25,1054.75,1055.00,1054.75,1054.75,4,30,34.00
03/01/2004,08:26,1054.75,1054.75,1054.75,1054.75,0,52,52.00
03/01/2004,08:27,1054.75,1055.00,1054.75,1055.00,9,2,11.00
03/01/2004,08:28,1055.00,1055.00,1055.00,1055.00,148,0,148.00
03/01/2004,08:29,1055.00,1055.25,1055.00,1055.00,180,2,182.00
03/01/2004,08:30,1055.00,1055.00,1055.00,1055.00,0,570,570.00
03/01/2004,08:31,1055.00,1055.50,1054.75,1054.75,1487,1420,2907.00
03/01/2004,08:32,1055.00,1055.00,1054.50,1055.00,1150,935,2085.00
03/01/2004,08:33,1055.00,1055.25,1054.50,1054.50,354,849,1203.00
03/01/2004,08:34,1054.50,1054.75,1054.25,1054.75,1325,1525,2850.00
03/01/2004,08:35,1054.75,1055.00,1054.50,1054.75,356,239,595.00
03/01/2004,08:36,1054.75,1055.50,1054.75,1055.25,4070,2507,6577.00
03/01/2004,08:37,1055.25,1055.50,1055.00,1055.25,585,421,1006.00
03/01/2004,08:38,1055.25,1055.50,1055.00,1055.25,978,83,1061.00
03/01/2004,08:39,1055.25,1055.50,1054.50,1054.75,598,1500,2098.00
03/01/2004,08:40,1054.75,1055.00,1054.50,1055.00,420,627,1047.00
03/01/2004,08:41,1055.00,1055.25,1054.50,1054.75,193,1019,1212.00
03/01/2004,08:42,1054.75,1055.00,1054.25,1054.25,200,1619,1819.00
03/01/2004,08:43,1054.50,1055.00,1054.25,1054.50,879,609,1488.00
03/01/2004,08:44,1054.75,1055.25,1054.75,1055.00,1213,529,1742.00
03/01/2004,08:45,1055.00,1055.75,1055.00,1055.75,2100,583,2683.00
03/01/2004,08:46,1056.00,1056.00,1055.25,1055.50,594,480,1074.00
03/01/2004,08:47,1055.50,1055.75,1055.25,1055.50,296,939,1235.00
03/01/2004,08:48,1055.25,1055.75,1055.00,1055.75,782,698,1480.00
03/01/2004,08:49,1055.75,1056.25,1055.50,1056.25,944,205,1149.00
03/01/2004,08:50,1056.00,1056.25,1055.75,1056.25,591,601,1192.00
03/01/2004,08:51,1056.00,1056.50,1055.75,1056.25,1277,1759,3036.00
03/01/2004,08:52,1056.50,1057.50,1056.25,1056.75,4162,1702,5864.00
03/01/2004,08:53,1057.00,1057.25,1056.75,1056.75,369,714,1083.00
03/01/2004,08:54,1056.75,1057.00,1056.50,1056.75,834,649,1483.00
03/01/2004,08:55,1056.75,1057.25,1056.50,1057.00,1139,250,1389.00
03/01/2004,08:56,1057.00,1057.25,1056.75,1057.00,693,430,1123.00
03/01/2004,08:57,1057.00,1057.00,1056.75,1057.00,434,356,790.00
03/01/2004,08:58,1057.00,1057.25,1056.25,1056.50,478,1123,1601.00
03/01/2004,08:59,1056.50,1056.50,1056.00,1056.25,164,1393,1557.00
03/01/2004,09:00,1056.00,1056.50,1055.75,1056.00,875,848,1723.00
03/01/2004,09:01,1056.00,1056.50,1055.25,1055.75,1835,2621,4456.00
03/01/2004,09:02,1055.75,1055.75,1054.75,1055.25,1032,1889,2921.00
03/01/2004,09:03,1055.25,1055.75,1055.00,1055.50,1000,1296,2296.00
03/01/2004,09:04,1055.50,1056.00,1055.00,1056.00,1127,860,1987.00
03/01/2004,09:05,1056.00,1057.25,1055.75,1057.00,2714,1006,3720.00
03/01/2004,09:06,1057.00,1058.75,1057.00,1058.75,7650,2081,9731.00
03/01/2004,09:07,1058.75,1059.00,1058.25,1058.50,2522,3465,5987.00
03/01/2004,09:08,1058.25,1058.50,1058.00,1058.50,1446,805,2251.00
03/01/2004,09:09,1058.50,1058.50,1058.00,1058.25,841,850,1691.00
03/01/2004,09:10,1058.00,1058.75,1057.75,1058.00,643,839,1482.00
03/01/2004,09:11,1058.00,1058.25,1057.75,1058.00,572,475,1047.00
03/01/2004,09:12,1058.00,1058.00,1057.75,1057.75,896,210,1106.00
03/01/2004,09:13,1057.75,1058.00,1057.25,1057.50,1042,2728,3770.00
03/01/2004,09:14,1057.50,1057.50,1057.25,1057.50,589,744,1333.00
03/01/2004,09:15,1057.50,1057.75,1057.25,1057.25,638,63,701.00
03/01/2004,09:16,1057.50,1057.75,1057.00,1057.75,406,1131,1537.00
03/01/2004,09:17,1057.75,1057.75,1056.75,1057.00,440,2867,3307.00
03/01/2004,09:18,1056.75,1057.00,1056.50,1056.75,1149,2198,3347.00
03/01/2004,09:19,1056.75,1057.25,1056.50,1057.25,1579,554,2133.00
03/01/2004,09:20,1057.25,1057.50,1056.75,1057.25,401,584,985.00
03/01/2004,09:21,1057.25,1057.75,1057.00,1057.50,638,164,802.00
03/01/2004,09:22,1057.50,1057.50,1057.00,1057.00,418,435,853.00
03/01/2004,09:23,1057.00,1057.50,1057.00,1057.00,405,1104,1509.00
03/01/2004,09:24,1057.00,1057.00,1056.25,1056.75,628,1215,1843.00
03/01/2004,09:25,1056.50,1056.75,1056.25,1056.25,250,947,1197.00
03/01/2004,09:26,1056.25,1056.25,1055.50,1055.50,884,2667,3551.00
03/01/2004,09:27,1055.75,1056.00,1055.50,1056.00,521,238,759.00
03/01/2004,09:28,1056.00,1056.00,1055.25,1055.50,252,941,1193.00
03/01/2004,09:29,1055.25,1056.00,1055.25,1056.00,966,713,1679.00
03/01/2004,09:30,1056.00,1056.25,1055.50,1055.75,328,763,1091.00
03/01/2004,09:31,1055.75,1056.75,1055.75,1056.50,1178,280,1458.00
03/01/2004,09:32,1056.75,1057.00,1056.50,1056.75,1121,468,1589.00
03/01/2004,09:33,1056.50,1057.00,1056.25,1056.50,1034,843,1877.00
03/01/2004,09:34,1056.50,1056.75,1056.25,1056.50,160,327,487.00
03/01/2004,09:35,1056.50,1056.75,1056.25,1056.50,143,27,170.00
03/01/2004,09:36,1056.75,1057.00,1056.50,1056.75,673,137,810.00
03/01/2004,09:37,1056.75,1057.00,1056.25,1056.50,259,564,823.00
03/01/2004,09:38,1056.25,1056.75,1056.25,1056.50,354,582,936.00
03/01/2004,09:39,1056.25,1056.50,1056.00,1056.25,330,482,812.00
03/01/2004,09:40,1056.25,1056.25,1055.75,1056.00,178,1492,1670.00
03/01/2004,09:41,1056.00,1056.00,1055.50,1055.50,402,1356,1758.00
03/01/2004,09:42,1055.50,1055.75,1055.25,1055.50,319,705,1024.00
03/01/2004,09:43,1055.25,1056.00,1055.25,1055.75,349,496,845.00
03/01/2004,09:44,1055.75,1056.00,1055.75,1055.75,219,1087,1306.00
03/01/2004,09:45,1055.75,1056.00,1055.50,1056.00,733,190,923.00
03/01/2004,09:46,1056.00,1056.25,1055.75,1056.25,610,267,877.00
03/01/2004,09:47,1056.25,1056.25,1056.00,1056.25,304,89,393.00
03/01/2004,09:48,1056.00,1056.25,1055.50,1055.75,381,1547,1928.00
03/01/2004,09:49,1055.75,1056.25,1055.75,1056.00,566,152,718.00
03/01/2004,09:50,1056.25,1056.25,1055.75,1056.00,258,293,551.00
03/01/2004,09:51,1056.00,1056.00,1055.00,1055.00,183,2438,2621.00
03/01/2004,09:52,1055.00,1055.50,1054.75,1055.25,1457,1273,2730.00
03/01/2004,09:53,1055.25,1055.50,1055.00,1055.50,552,159,711.00
03/01/2004,09:54,1055.25,1056.00,1055.25,1055.75,1178,187,1365.00
03/01/2004,09:55,1055.75,1056.00,1055.25,1055.75,612,725,1337.00
03/01/2004,09:56,1055.50,1055.75,1055.25,1055.50,325,460,785.00
03/01/2004,09:57,1055.50,1055.75,1054.75,1055.00,561,1600,2161.00
03/01/2004,09:58,1055.00,1055.25,1054.75,1054.75,615,852,1467.00
03/01/2004,09:59,1054.75,1055.00,1054.50,1054.75,862,1139,2001.00
03/01/2004,10:00,1055.00,1055.25,1054.50,1054.75,319,560,879.00
03/01/2004,10:01,1054.75,1054.75,1053.00,1053.25,1138,6166,7304.00
03/01/2004,10:02,1053.25,1053.75,1053.00,1053.75,1935,2060,3995.00
03/01/2004,10:03,1053.75,1054.00,1053.50,1053.50,1033,680,1713.00
03/01/2004,10:04,1053.75,1054.00,1053.50,1053.50,460,413,873.00
03/01/2004,10:05,1053.50,1054.00,1053.50,1053.50,336,1478,1814.00
03/01/2004,10:06,1053.50,1053.75,1053.50,1053.50,678,180,858.00
03/01/2004,10:07,1053.75,1054.00,1053.50,1053.75,667,247,914.00
03/01/2004,10:08,1053.75,1054.00,1053.50,1053.75,425,258,683.00
03/01/2004,10:09,1053.50,1053.75,1053.25,1053.50,353,562,915.00
03/01/2004,10:10,1053.50,1054.00,1053.50,1054.00,201,83,284.00
03/01/2004,10:11,1054.00,1054.00,1053.75,1054.00,361,16,377.00
03/01/2004,10:12,1054.00,1054.25,1053.50,1054.00,819,1033,1852.00
03/01/2004,10:13,1054.00,1054.25,1054.00,1054.25,234,296,530.00
03/01/2004,10:14,1054.25,1054.75,1054.00,1054.75,1802,96,1898.00
03/01/2004,10:15,1054.50,1055.00,1054.25,1054.75,1019,713,1732.00
03/01/2004,10:16,1054.75,1055.00,1054.25,1054.25,636,901,1537.00
03/01/2004,10:17,1054.25,1054.50,1054.00,1054.00,253,372,625.00
03/01/2004,10:18,1054.00,1054.50,1054.00,1054.50,690,86,776.00
03/01/2004,10:19,1054.50,1054.50,1054.00,1054.00,273,235,508.00
03/01/2004,10:20,1054.00,1054.50,1053.75,1054.25,372,249,621.00
03/01/2004,10:21,1054.25,1054.50,1053.75,1054.50,923,443,1366.00
03/01/2004,10:22,1054.75,1054.75,1053.75,1054.00,487,1837,2324.00
03/01/2004,10:23,1054.00,1054.25,1053.75,1054.25,322,261,583.00
03/01/2004,10:24,1054.25,1054.50,1054.00,1054.50,242,120,362.00
03/01/2004,10:25,1054.25,1055.25,1054.25,1055.00,1605,237,1842.00
03/01/2004,10:26,1055.00,1055.00,1054.50,1054.75,810,411,1221.00
03/01/2004,10:27,1054.75,1055.50,1054.75,1055.50,1327,414,1741.00
03/01/2004,10:28,1055.50,1055.75,1055.25,1055.50,833,351,1184.00
03/01/2004,10:29,1055.25,1055.75,1055.25,1055.50,1114,612,1726.00
03/01/2004,10:30,1055.50,1055.75,1055.25,1055.75,199,216,415.00
03/01/2004,10:31,1055.75,1056.00,1055.50,1055.50,516,255,771.00
03/01/2004,10:32,1055.50,1055.75,1055.25,1055.25,23,225,248.00
03/01/2004,10:33,1055.25,1055.75,1055.25,1055.75,312,220,532.00
03/01/2004,10:34,1055.75,1056.00,1055.50,1055.75,1091,236,1327.00
03/01/2004,10:35,1055.75,1056.00,1055.75,1056.00,102,218,320.00
03/01/2004,10:36,1056.00,1056.25,1055.75,1055.75,726,882,1608.00
03/01/2004,10:37,1055.75,1056.00,1055.50,1055.75,18,365,383.00
03/01/2004,10:38,1055.50,1055.75,1055.50,1055.50,163,53,216.00
03/01/2004,10:39,1055.50,1056.00,1055.50,1055.75,603,248,851.00
03/01/2004,10:40,1056.00,1056.25,1055.75,1056.00,378,241,619.00
03/01/2004,10:41,1056.00,1056.00,1055.75,1056.00,68,223,291.00
03/01/2004,10:42,1055.75,1056.00,1055.75,1056.00,40,359,399.00
03/01/2004,10:43,1055.75,1056.00,1055.75,1056.00,13,222,235.00
03/01/2004,10:44,1055.75,1056.00,1055.75,1055.75,10,211,221.00
03/01/2004,10:45,1055.75,1056.00,1055.75,1055.75,3,366,369.00
03/01/2004,10:46,1055.75,1056.00,1055.50,1055.50,10,262,272.00
03/01/2004,10:47,1055.50,1055.75,1055.25,1055.50,229,230,459.00
03/01/2004,10:48,1055.50,1056.00,1055.50,1056.00,548,20,568.00
03/01/2004,10:49,1056.00,1056.25,1056.00,1056.00,326,34,360.00
03/01/2004,10:50,1056.00,1056.50,1056.00,1056.25,1058,309,1367.00
03/01/2004,10:51,1056.25,1056.50,1056.00,1056.00,150,53,203.00
03/01/2004,10:52,1056.00,1056.00,1055.75,1056.00,116,195,311.00
03/01/2004,10:53,1056.00,1056.00,1055.75,1056.00,52,1,53.00
03/01/2004,10:54,1056.00,1056.00,1055.75,1056.00,101,5,106.00
03/01/2004,10:55,1056.00,1056.25,1056.00,1056.00,36,171,207.00
03/01/2004,10:56,1056.00,1056.00,1055.75,1055.75,0,53,53.00
03/01/2004,10:57,1055.75,1056.25,1055.75,1056.00,245,14,259.00
03/01/2004,10:58,1056.00,1056.00,1055.75,1056.00,162,98,260.00
03/01/2004,10:59,1056.00,1056.50,1056.00,1056.25,594,146,740.00
03/01/2004,11:00,1056.25,1057.50,1056.00,1057.50,4285,504,4789.00
03/01/2004,11:01,1057.50,1057.75,1057.25,1057.25,1597,684,2281.00
03/01/2004,11:02,1057.25,1057.50,1057.00,1057.25,1081,1559,2640.00
03/01/2004,11:03,1057.25,1057.75,1057.25,1057.75,944,452,1396.00
03/01/2004,11:04,1057.75,1057.75,1057.50,1057.75,905,67,972.00
03/01/2004,11:05,1057.75,1058.75,1057.50,1058.25,3070,1293,4363.00
03/01/2004,11:06,1058.25,1058.50,1058.00,1058.25,1791,1163,2954.00
03/01/2004,11:07,1058.25,1058.25,1057.75,1057.75,541,1089,1630.00
03/01/2004,11:08,1057.75,1058.25,1057.75,1058.00,97,137,234.00
03/01/2004,11:09,1058.00,1058.00,1057.75,1057.75,64,186,250.00
03/01/2004,11:10,1057.75,1058.00,1057.50,1057.75,236,416,652.00
03/01/2004,11:11,1058.00,1058.25,1057.75,1058.25,369,87,456.00
03/01/2004,11:12,1058.00,1058.50,1058.00,1058.25,601,151,752.00
03/01/2004,11:13,1058.50,1058.50,1058.25,1058.50,215,481,696.00
03/01/2004,11:14,1058.25,1059.75,1058.25,1059.25,5325,1869,7194.00
03/01/2004,11:15,1059.00,1059.50,1058.75,1059.00,1236,840,2076.00
03/01/2004,11:16,1059.25,1059.50,1059.00,1059.00,515,369,884.00
03/01/2004,11:17,1059.25,1059.25,1058.75,1059.00,320,492,812.00
03/01/2004,11:18,1058.75,1059.00,1058.25,1058.25,132,1868,2000.00
03/01/2004,11:19,1058.50,1059.00,1058.25,1059.00,989,152,1141.00
03/01/2004,11:20,1058.75,1059.00,1058.50,1058.75,167,293,460.00
03/01/2004,11:21,1058.75,1059.25,1058.50,1059.00,775,709,1484.00
03/01/2004,11:22,1059.00,1059.50,1059.00,1059.25,2326,65,2391.00
03/01/2004,11:23,1059.50,1059.75,1059.25,1059.50,471,826,1297.00
03/01/2004,11:24,1059.25,1059.50,1059.25,1059.50,133,113,246.00
03/01/2004,11:25,1059.25,1059.25,1058.75,1058.75,77,1899,1976.00
03/01/2004,11:26,1058.75,1059.00,1058.50,1058.50,621,541,1162.00
03/01/2004,11:27,1058.50,1059.00,1058.50,1059.00,417,82,499.00
03/01/2004,11:28,1058.75,1059.00,1058.75,1058.75,32,46,78.00
03/01/2004,11:29,1058.75,1059.00,1058.75,1058.75,281,63,344.00
03/01/2004,11:30,1058.75,1059.00,1058.00,1058.50,625,1296,1921.00
03/01/2004,11:31,1058.75,1058.75,1058.00,1058.75,259,555,814.00
03/01/2004,11:32,1058.75,1058.75,1058.25,1058.50,43,77,120.00
03/01/2004,11:33,1058.25,1058.50,1058.25,1058.25,30,431,461.00
03/01/2004,11:34,1058.25,1058.75,1058.25,1058.25,217,244,461.00
03/01/2004,11:35,1058.25,1058.50,1058.00,1058.25,46,237,283.00
03/01/2004,11:36,1058.25,1058.25,1057.75,1058.00,205,838,1043.00
03/01/2004,11:37,1057.75,1058.00,1057.75,1058.00,282,37,319.00
03/01/2004,11:38,1058.00,1058.25,1057.75,1058.00,144,87,231.00
03/01/2004,11:39,1058.00,1058.25,1058.00,1058.25,26,35,61.00
03/01/2004,11:40,1058.25,1058.25,1058.00,1058.25,34,33,67.00
03/01/2004,11:41,1058.25,1058.25,1058.00,1058.25,55,27,82.00
03/01/2004,11:42,1058.25,1058.25,1058.00,1058.00,28,13,41.00
03/01/2004,11:43,1058.00,1058.25,1057.75,1058.00,163,393,556.00
03/01/2004,11:44,1058.00,1058.00,1057.75,1058.00,356,5,361.00
03/01/2004,11:45,1058.00,1058.50,1058.00,1058.50,696,27,723.00
03/01/2004,11:46,1058.50,1059.00,1058.25,1059.00,2224,502,2726.00
03/01/2004,11:47,1059.00,1059.00,1058.50,1058.75,98,197,295.00
03/01/2004,11:48,1058.50,1058.75,1058.50,1058.50,9,35,44.00
03/01/2004,11:49,1058.75,1058.75,1058.25,1058.50,157,564,721.00
03/01/2004,11:50,1058.50,1058.75,1058.50,1058.50,20,136,156.00
03/01/2004,11:51,1058.50,1058.75,1058.50,1058.50,288,6,294.00
03/01/2004,11:52,1058.50,1058.75,1058.25,1058.25,57,173,230.00
03/01/2004,11:53,1058.25,1058.50,1058.25,1058.50,194,110,304.00
03/01/2004,11:54,1058.50,1058.75,1058.50,1058.75,73,26,99.00
03/01/2004,11:55,1058.50,1058.75,1058.50,1058.75,57,292,349.00
03/01/2004,11:56,1058.50,1058.75,1058.50,1058.75,64,172,236.00
03/01/2004,11:57,1058.75,1058.75,1058.50,1058.50,12,153,165.00
03/01/2004,11:58,1058.50,1058.75,1058.50,1058.75,20,348,368.00
03/01/2004,11:59,1058.50,1058.75,1058.25,1058.50,146,170,316.00
03/01/2004,12:00,1058.50,1058.75,1058.25,1058.50,326,6,332.00
03/01/2004,12:01,1058.50,1058.75,1058.50,1058.50,73,335,408.00
03/01/2004,12:02,1058.50,1058.75,1058.25,1058.50,72,227,299.00
03/01/2004,12:03,1058.50,1058.75,1058.25,1058.50,17,100,117.00
03/01/2004,12:04,1058.25,1058.50,1058.25,1058.25,29,7,36.00
03/01/2004,12:05,1058.25,1058.50,1058.25,1058.50,7,32,39.00
03/01/2004,12:06,1058.50,1058.50,1058.00,1058.00,3,333,336.00
03/01/2004,12:07,1058.00,1058.25,1058.00,1058.25,150,142,292.00
03/01/2004,12:08,1058.25,1058.25,1058.00,1058.25,7,22,29.00
03/01/2004,12:09,1058.00,1058.00,1057.75,1058.00,296,462,758.00
03/01/2004,12:10,1058.00,1058.00,1057.25,1057.50,390,2377,2767.00
03/01/2004,12:11,1057.75,1057.75,1057.25,1057.75,455,157,612.00
03/01/2004,12:12,1057.75,1058.00,1057.50,1057.75,120,230,350.00
03/01/2004,12:13,1057.75,1058.25,1057.75,1058.25,652,54,706.00
03/01/2004,12:14,1058.25,1058.50,1058.00,1058.25,194,69,263.00
03/01/2004,12:15,1058.25,1058.25,1058.00,1058.00,251,19,270.00
03/01/2004,12:16,1058.00,1058.50,1058.00,1058.50,407,137,544.00
03/01/2004,12:17,1058.50,1058.75,1058.25,1058.50,432,204,636.00
03/01/2004,12:18,1058.50,1058.50,1058.25,1058.25,3,285,288.00
03/01/2004,12:19,1058.25,1058.25,1057.75,1057.75,84,176,260.00
03/01/2004,12:20,1058.00,1058.25,1058.00,1058.25,311,1,312.00
03/01/2004,12:21,1058.25,1058.50,1058.00,1058.25,130,22,152.00
03/01/2004,12:22,1058.50,1058.50,1058.25,1058.50,163,11,174.00
03/01/2004,12:23,1058.50,1058.75,1058.50,1058.50,364,277,641.00
03/01/2004,12:24,1058.50,1058.75,1058.50,1058.50,14,58,72.00
03/01/2004,12:25,1058.50,1058.75,1058.50,1058.50,98,210,308.00
03/01/2004,12:26,1058.50,1058.75,1058.25,1058.25,86,570,656.00
03/01/2004,12:27,1058.50,1058.50,1058.25,1058.50,13,44,57.00
03/01/2004,12:28,1058.50,1059.00,1058.50,1058.75,641,184,825.00
03/01/2004,12:29,1058.75,1059.00,1058.75,1059.00,161,50,211.00
03/01/2004,12:30,1059.00,1059.50,1058.75,1059.25,1387,121,1508.00
03/01/2004,12:31,1059.25,1059.50,1059.00,1059.00,345,367,712.00
03/01/2004,12:32,1059.00,1059.25,1059.00,1059.00,192,196,388.00
03/01/2004,12:33,1059.00,1059.25,1059.00,1059.00,49,45,94.00
03/01/2004,12:34,1059.25,1059.25,1059.00,1059.00,27,20,47.00
03/01/2004,12:35,1059.00,1059.25,1058.75,1058.75,254,499,753.00
03/01/2004,12:36,1058.75,1059.00,1058.50,1058.50,119,515,634.00
03/01/2004,12:37,1058.75,1059.25,1058.75,1059.25,420,76,496.00
03/01/2004,12:38,1059.25,1059.50,1058.75,1059.00,653,506,1159.00
03/01/2004,12:39,1059.00,1059.00,1058.75,1058.75,92,8,100.00
03/01/2004,12:40,1059.00,1059.00,1058.75,1058.75,6,14,20.00
03/01/2004,12:41,1058.75,1059.00,1058.50,1058.75,71,700,771.00
03/01/2004,12:42,1058.50,1058.75,1058.25,1058.25,173,1061,1234.00
03/01/2004,12:43,1058.25,1058.50,1057.75,1057.75,293,1897,2190.00
03/01/2004,12:44,1057.75,1057.75,1057.50,1057.75,86,374,460.00
03/01/2004,12:45,1057.75,1057.75,1057.50,1057.75,115,233,348.00
03/01/2004,12:46,1057.50,1058.25,1057.50,1058.00,813,238,1051.00
03/01/2004,12:47,1058.25,1058.25,1058.00,1058.25,271,10,281.00
03/01/2004,12:48,1058.25,1058.50,1058.25,1058.25,101,37,138.00
03/01/2004,12:49,1058.50,1058.50,1058.25,1058.25,37,40,77.00
03/01/2004,12:50,1058.25,1058.25,1057.75,1057.75,11,377,388.00
03/01/2004,12:51,1058.00,1058.75,1057.75,1058.75,704,50,754.00
03/01/2004,12:52,1058.50,1058.75,1058.50,1058.75,138,14,152.00
03/01/2004,12:53,1058.75,1059.00,1058.50,1058.75,561,167,728.00
03/01/2004,12:54,1058.75,1059.00,1058.75,1059.00,112,61,173.00
03/01/2004,12:55,1058.75,1059.25,1058.75,1059.00,470,85,555.00
03/01/2004,12:56,1059.00,1059.75,1059.00,1059.50,2217,517,2734.00
03/01/2004,12:57,1059.75,1060.00,1059.50,1059.75,1800,1927,3727.00
03/01/2004,12:58,1060.00,1060.00,1059.25,1059.25,92,985,1077.00
03/01/2004,12:59,1059.25,1059.50,1059.00,1059.00,64,810,874.00
03/01/2004,13:00,1059.00,1059.75,1059.00,1059.75,550,43,593.00
03/01/2004,13:01,1059.50,1060.00,1059.50,1059.75,751,72,823.00
03/01/2004,13:02,1060.00,1060.00,1059.50,1059.75,535,295,830.00
03/01/2004,13:03,1059.75,1060.50,1059.50,1060.50,2717,405,3122.00
03/01/2004,13:04,1060.25,1061.00,1060.25,1060.75,3749,1669,5418.00
03/01/2004,13:05,1060.75,1061.25,1060.75,1061.00,1569,663,2232.00
03/01/2004,13:06,1061.00,1061.75,1061.00,1061.75,4140,1367,5507.00
03/01/2004,13:07,1061.75,1062.00,1061.25,1061.50,1994,1372,3366.00
03/01/2004,13:08,1061.50,1061.75,1061.25,1061.25,224,1015,1239.00
03/01/2004,13:09,1061.25,1061.50,1061.25,1061.25,205,598,803.00
03/01/2004,13:10,1061.25,1061.50,1061.25,1061.25,17,1143,1160.00
03/01/2004,13:11,1061.25,1062.00,1061.25,1061.75,1744,450,2194.00
03/01/2004,13:12,1061.75,1061.75,1061.50,1061.50,796,223,1019.00
03/01/2004,13:13,1061.50,1061.75,1061.00,1061.00,206,1678,1884.00
03/01/2004,13:14,1061.00,1061.50,1061.00,1061.25,587,126,713.00
03/01/2004,13:15,1061.25,1061.25,1060.75,1061.00,184,591,775.00
03/01/2004,13:16,1061.00,1061.25,1060.75,1061.25,555,110,665.00
03/01/2004,13:17,1061.25,1061.25,1060.75,1060.75,121,268,389.00
03/01/2004,13:18,1060.75,1061.00,1060.50,1060.50,79,2023,2102.00
03/01/2004,13:19,1060.50,1061.00,1060.50,1060.75,1133,403,1536.00
03/01/2004,13:20,1060.50,1060.75,1060.25,1060.50,369,783,1152.00
03/01/2004,13:21,1060.75,1061.00,1060.50,1060.75,567,330,897.00
03/01/2004,13:22,1060.50,1060.75,1060.50,1060.50,187,20,207.00
03/01/2004,13:23,1060.75,1060.75,1060.50,1060.50,28,293,321.00
03/01/2004,13:24,1060.50,1060.50,1060.25,1060.25,34,568,602.00
03/01/2004,13:25,1060.25,1060.50,1060.25,1060.25,82,139,221.00
03/01/2004,13:26,1060.25,1060.75,1060.25,1060.75,407,142,549.00
03/01/2004,13:27,1060.75,1060.75,1060.25,1060.50,26,263,289.00
03/01/2004,13:28,1060.50,1060.50,1060.25,1060.50,236,194,430.00
03/01/2004,13:29,1060.75,1061.00,1060.50,1061.00,1105,226,1331.00
03/01/2004,13:30,1061.00,1061.00,1060.50,1060.75,23,577,600.00
03/01/2004,13:31,1060.75,1060.75,1060.50,1060.75,307,12,319.00
03/01/2004,13:32,1060.50,1061.00,1060.50,1061.00,520,80,600.00
03/01/2004,13:33,1060.75,1061.00,1060.50,1060.50,33,322,355.00
03/01/2004,13:34,1060.75,1061.00,1060.50,1060.75,373,18,391.00
03/01/2004,13:35,1060.75,1061.00,1060.75,1060.75,1,100,101.00
03/01/2004,13:36,1060.75,1061.00,1060.50,1060.75,132,405,537.00
03/01/2004,13:37,1060.75,1061.00,1060.75,1061.00,458,48,506.00
03/01/2004,13:38,1061.00,1061.25,1060.75,1061.25,727,50,777.00
03/01/2004,13:39,1061.25,1061.25,1061.00,1061.25,88,38,126.00
03/01/2004,13:40,1061.00,1061.50,1061.00,1061.50,496,457,953.00
03/01/2004,13:41,1061.25,1061.75,1061.25,1061.50,587,717,1304.00
03/01/2004,13:42,1061.75,1062.75,1061.25,1062.25,7034,2744,9778.00
03/01/2004,13:43,1062.25,1062.50,1061.50,1061.50,785,1651,2436.00
03/01/2004,13:44,1061.50,1061.75,1061.25,1061.50,519,1353,1872.00
03/01/2004,13:45,1061.75,1062.25,1061.50,1062.00,1154,508,1662.00
03/01/2004,13:46,1062.00,1062.50,1062.00,1062.00,2025,641,2666.00
03/01/2004,13:47,1062.00,1062.25,1062.00,1062.00,19,450,469.00
03/01/2004,13:48,1062.00,1062.50,1061.75,1061.75,888,968,1856.00
03/01/2004,13:49,1061.75,1062.25,1061.75,1062.00,299,22,321.00
03/01/2004,13:50,1062.00,1063.25,1062.00,1063.00,2794,583,3377.00
03/01/2004,13:51,1063.00,1063.00,1062.50,1062.75,666,830,1496.00
03/01/2004,13:52,1062.50,1063.00,1062.50,1062.50,436,639,1075.00
03/01/2004,13:53,1062.50,1063.00,1062.50,1062.75,919,228,1147.00
03/01/2004,13:54,1062.75,1063.25,1062.50,1062.50,1756,1379,3135.00
03/01/2004,13:55,1062.75,1063.75,1062.50,1063.50,3758,482,4240.00
03/01/2004,13:56,1063.75,1063.75,1063.25,1063.25,555,839,1394.00
03/01/2004,13:57,1063.50,1063.50,1063.00,1063.00,571,1735,2306.00
03/01/2004,13:58,1063.00,1063.25,1062.75,1063.00,80,382,462.00
03/01/2004,13:59,1063.00,1063.50,1062.75,1063.00,1495,1011,2506.00
03/01/2004,14:00,1062.75,1063.00,1062.75,1063.00,493,423,916.00
03/01/2004,14:01,1062.75,1063.00,1062.50,1062.75,157,435,592.00
03/01/2004,14:02,1062.50,1063.00,1062.50,1063.00,492,196,688.00
03/01/2004,14:03,1062.75,1063.00,1062.75,1063.00,317,46,363.00
03/01/2004,14:04,1063.00,1063.00,1062.75,1063.00,210,78,288.00
03/01/2004,14:05,1062.75,1063.00,1062.75,1063.00,10,419,429.00
03/01/2004,14:06,1063.00,1063.00,1062.25,1062.25,82,1479,1561.00
03/01/2004,14:07,1062.25,1062.50,1061.75,1062.00,468,3202,3670.00
03/01/2004,14:08,1062.25,1062.75,1062.25,1062.50,1736,469,2205.00
03/01/2004,14:09,1062.50,1062.50,1062.00,1062.00,50,587,637.00
03/01/2004,14:10,1062.00,1062.25,1062.00,1062.25,290,72,362.00
03/01/2004,14:11,1062.25,1062.25,1062.00,1062.25,96,31,127.00
03/01/2004,14:12,1062.25,1062.50,1062.00,1062.00,888,280,1168.00
03/01/2004,14:13,1062.00,1062.25,1061.75,1062.25,189,341,530.00
03/01/2004,14:14,1062.25,1062.25,1061.75,1062.00,219,756,975.00
03/01/2004,14:15,1062.00,1062.25,1062.00,1062.00,35,29,64.00
03/01/2004,14:16,1062.25,1062.50,1062.00,1062.00,759,429,1188.00
03/01/2004,14:17,1062.25,1062.25,1062.00,1062.00,178,81,259.00
03/01/2004,14:18,1062.25,1062.25,1061.75,1061.75,5,485,490.00
03/01/2004,14:19,1062.00,1062.00,1061.50,1061.75,115,1201,1316.00
03/01/2004,14:20,1061.50,1061.75,1061.50,1061.75,632,70,702.00
03/01/2004,14:21,1061.50,1062.50,1061.50,1062.50,2171,868,3039.00
03/01/2004,14:22,1062.25,1062.50,1062.00,1062.25,322,589,911.00
03/01/2004,14:23,1062.00,1062.50,1062.00,1062.50,1298,29,1327.00
03/01/2004,14:24,1062.50,1062.75,1062.25,1062.75,1329,324,1653.00
03/01/2004,14:25,1062.50,1062.75,1062.50,1062.50,99,91,190.00
03/01/2004,14:26,1062.75,1062.75,1062.25,1062.50,1117,466,1583.00
03/01/2004,14:27,1062.50,1062.50,1062.00,1062.00,367,1613,1980.00
03/01/2004,14:28,1062.00,1062.00,1061.75,1062.00,119,509,628.00
03/01/2004,14:29,1061.75,1062.75,1061.75,1062.25,2062,647,2709.00
03/01/2004,14:30,1062.25,1062.50,1062.00,1062.00,429,477,906.00
03/01/2004,14:31,1062.25,1062.25,1062.00,1062.00,35,55,90.00
03/01/2004,14:32,1062.25,1062.25,1062.00,1062.25,89,145,234.00
03/01/2004,14:33,1062.00,1062.75,1062.00,1062.50,1763,1196,2959.00
03/01/2004,14:34,1062.50,1062.50,1062.25,1062.50,70,403,473.00
03/01/2004,14:35,1062.25,1062.75,1062.25,1062.50,312,207,519.00
03/01/2004,14:36,1062.50,1062.50,1062.00,1062.00,91,396,487.00
03/01/2004,14:37,1062.00,1062.25,1062.00,1062.25,50,587,637.00
03/01/2004,14:38,1062.25,1062.25,1061.75,1062.00,136,952,1088.00
03/01/2004,14:39,1062.00,1062.00,1061.50,1061.75,378,1626,2004.00
03/01/2004,14:40,1061.75,1062.25,1061.75,1062.25,680,375,1055.00
03/01/2004,14:41,1062.25,1062.50,1062.00,1062.25,2079,576,2655.00
03/01/2004,14:42,1062.25,1062.50,1062.00,1062.00,241,315,556.00
03/01/2004,14:43,1062.25,1062.50,1062.25,1062.25,757,348,1105.00
03/01/2004,14:44,1062.25,1062.25,1061.75,1062.00,161,636,797.00
03/01/2004,14:45,1062.00,1062.00,1061.50,1062.00,162,682,844.00
03/01/2004,14:46,1062.00,1062.25,1061.75,1061.75,453,553,1006.00
03/01/2004,14:47,1062.00,1062.25,1061.75,1062.00,453,514,967.00
03/01/2004,14:48,1062.00,1062.25,1061.75,1062.00,164,243,407.00
03/01/2004,14:49,1061.75,1062.00,1061.75,1062.00,329,39,368.00
03/01/2004,14:50,1062.00,1062.25,1061.75,1062.00,764,23,787.00
03/01/2004,14:51,1062.00,1062.25,1062.00,1062.00,2,499,501.00
03/01/2004,14:52,1062.00,1062.25,1061.75,1062.00,264,303,567.00
03/01/2004,14:53,1062.00,1062.25,1061.75,1062.25,435,136,571.00
03/01/2004,14:54,1062.00,1062.25,1061.75,1061.75,67,849,916.00
03/01/2004,14:55,1061.75,1062.00,1061.75,1061.75,505,408,913.00
03/01/2004,14:56,1061.75,1062.00,1061.50,1062.00,1405,735,2140.00
03/01/2004,14:57,1062.00,1062.25,1061.75,1061.75,485,808,1293.00
03/01/2004,14:58,1061.75,1062.00,1061.50,1061.75,567,684,1251.00
03/01/2004,14:59,1061.75,1062.00,1061.75,1061.75,640,1045,1685.00
03/01/2004,15:00,1062.00,1062.00,1061.50,1061.75,1528,1463,2991.00
03/01/2004,15:01,1061.75,1062.25,1061.75,1061.75,2248,2107,4355.00
03/01/2004,15:02,1061.75,1062.25,1061.75,1062.00,916,574,1490.00
03/01/2004,15:03,1062.00,1062.25,1062.00,1062.00,45,351,396.00
03/01/2004,15:04,1062.00,1062.25,1062.00,1062.25,79,495,574.00
03/01/2004,15:05,1062.25,1062.50,1062.00,1062.00,1719,469,2188.00
03/01/2004,15:06,1062.25,1062.50,1062.00,1062.25,631,620,1251.00
03/01/2004,15:07,1062.25,1062.25,1062.00,1062.25,55,50,105.00
03/01/2004,15:08,1062.25,1062.25,1062.00,1062.00,141,76,217.00
03/01/2004,15:09,1062.25,1062.25,1062.00,1062.25,147,219,366.00
03/01/2004,15:10,1062.25,1062.25,1062.00,1062.25,372,119,491.00
03/01/2004,15:11,1062.00,1062.25,1061.75,1061.75,211,1446,1657.00
03/01/2004,15:12,1061.75,1062.00,1061.50,1061.50,303,1835,2138.00
03/01/2004,15:13,1061.75,1062.00,1061.50,1061.75,1243,714,1957.00
03/01/2004,15:14,1062.00,1062.25,1061.75,1062.00,1290,747,2037.00
03/01/2004,15:15,1062.00,1062.25,1061.50,1062.00,2348,2654,5002.00
03/01/2004,15:16,1062.00,1062.00,1061.50,1061.50,34,223,257.00
03/01/2004,15:31,1061.75,1062.00,1061.50,1061.75,91,69,160.00
03/01/2004,15:32,1061.75,1062.00,1061.75,1061.75,25,4,29.00
03/01/2004,15:33,1061.75,1061.75,1061.75,1061.75,0,2,2.00
03/01/2004,15:34,1061.75,1062.00,1061.75,1062.00,11,1,12.00
03/01/2004,15:35,1062.00,1062.25,1061.75,1062.00,146,27,173.00
03/01/2004,15:36,1062.00,1062.25,1062.00,1062.25,91,30,121.00
03/01/2004,15:37,1062.25,1062.25,1062.25,1062.25,5,0,5.00
03/01/2004,15:38,1062.25,1062.25,1062.00,1062.25,41,32,73.00
03/01/2004,15:39,1062.00,1062.25,1062.00,1062.25,2,11,13.00
03/01/2004,15:40,1062.00,1062.00,1062.00,1062.00,0,6,6.00
03/01/2004,15:41,1062.25,1062.25,1062.25,1062.25,103,0,103.00
03/01/2004,15:42,1062.25,1062.25,1062.25,1062.25,14,0,14.00
03/01/2004,15:43,1062.25,1062.50,1062.25,1062.50,111,4,115.00
03/01/2004,15:44,1062.25,1062.50,1062.25,1062.25,7,6,13.00
03/01/2004,15:45,1062.25,1062.25,1062.25,1062.25,0,5,5.00
03/01/2004,15:46,1062.25,1062.75,1062.25,1062.50,251,4,255.00
03/01/2004,15:47,1062.50,1062.75,1062.50,1062.75,55,14,69.00
03/01/2004,15:48,1062.75,1063.00,1062.50,1062.75,124,65,189.00
03/01/2004,15:49,1062.75,1062.75,1062.75,1062.75,0,18,18.00
03/01/2004,15:50,1062.50,1063.00,1062.50,1062.75,85,80,165.00
03/01/2004,15:51,1062.75,1062.75,1062.75,1062.75,0,12,12.00
03/01/2004,15:52,1062.50,1062.75,1062.50,1062.75,1,5,6.00
03/01/2004,15:53,1062.75,1063.00,1062.50,1063.00,103,5,108.00
03/01/2004,15:54,1062.75,1063.00,1062.50,1062.50,1,18,19.00
03/01/2004,15:55,1062.50,1062.75,1062.50,1062.75,1,15,16.00
03/01/2004,15:56,1062.50,1062.75,1062.50,1062.75,5,14,19.00
03/01/2004,15:57,1062.75,1062.75,1062.75,1062.75,24,0,24.00
03/01/2004,15:59,1062.50,1062.75,1062.50,1062.75,2,1,3.00
03/01/2004,16:00,1062.50,1062.75,1062.50,1062.75,16,16,32.00
03/01/2004,17:01,1062.50,1062.50,1062.25,1062.25,0,75,75.00
03/01/2004,17:02,1062.25,1062.25,1062.25,1062.25,0,98,98.00
03/01/2004,17:03,1062.25,1062.25,1062.25,1062.25,0,3,3.00
03/01/2004,17:04,1062.25,1062.50,1062.25,1062.25,2,32,34.00
03/01/2004,17:05,1062.00,1062.00,1062.00,1062.00,0,5,5.00
03/01/2004,17:08,1062.00,1062.00,1062.00,1062.00,0,12,12.00
03/01/2004,17:10,1062.25,1062.25,1062.00,1062.00,22,1,23.00
03/01/2004,17:11,1062.00,1062.00,1062.00,1062.00,0,20,20.00
03/01/2004,17:12,1062.00,1062.00,1062.00,1062.00,0,2,2.00
03/01/2004,17:14,1062.00,1062.25,1062.00,1062.25,150,1,151.00
03/01/2004,17:15,1062.25,1062.25,1062.25,1062.25,6,0,6.00
03/01/2004,17:17,1062.25,1062.25,1062.25,1062.25,2,0,2.00
03/01/2004,17:18,1062.25,1062.25,1062.25,1062.25,1,0,1.00
03/01/2004,17:21,1062.25,1062.25,1062.25,1062.25,8,0,8.00
03/01/2004,17:22,1062.50,1062.50,1062.50,1062.50,1,0,1.00
03/01/2004,17:23,1062.25,1062.25,1062.25,1062.25,0,5,5.00
03/01/2004,17:24,1062.25,1062.25,1062.25,1062.25,0,2,2.00
03/01/2004,17:25,1062.25,1062.25,1062.25,1062.25,0,4,4.00
03/01/2004,17:26,1062.25,1062.25,1062.25,1062.25,0,3,3.00
03/01/2004,17:31,1062.50,1062.75,1062.50,1062.75,54,0,54.00
03/01/2004,17:32,1062.25,1062.75,1062.25,1062.50,4,3,7.00
03/01/2004,17:33,1062.50,1062.50,1062.50,1062.50,0,1,1.00
03/01/2004,17:35,1062.50,1062.50,1062.50,1062.50,0,2,2.00
03/01/2004,17:36,1062.50,1062.50,1062.50,1062.50,0,3,3.00
03/01/2004,17:39,1062.50,1062.50,1062.50,1062.50,0,4,4.00
03/01/2004,17:41,1062.25,1062.25,1062.25,1062.25,0,3,3.00
03/01/2004,17:42,1062.50,1062.50,1062.50,1062.50,5,0,5.00
03/01/2004,17:43,1062.50,1062.50,1062.50,1062.50,49,0,49.00
03/01/2004,17:46,1062.50,1062.50,1062.50,1062.50,11,0,11.00
03/01/2004,17:50,1062.50,1062.50,1062.50,1062.50,1,0,1.00
03/01/2004,17:53,1062.50,1062.50,1062.50,1062.50,1,0,1.00
03/01/2004,17:54,1062.25,1062.25,1062.25,1062.25,0,1,1.00
03/01/2004,17:55,1062.50,1062.50,1062.50,1062.50,1,0,1.00
03/01/2004,17:59,1062.50,1062.50,1062.50,1062.50,3,0,3.00
03/01/2004,18:00,1062.50,1062.75,1062.50,1062.75,4,0,4.00
03/01/2004,18:02,1062.50,1062.75,1062.50,1062.75,1,1,2.00
03/01/2004,18:03,1062.50,1062.50,1062.50,1062.50,0,1,1.00
03/01/2004,18:04,1062.50,1062.50,1062.50,1062.50,0,1,1.00
03/01/2004,18:06,1062.50,1062.50,1062.50,1062.50,0,2,2.00
03/01/2004,18:07,1062.50,1062.75,1062.25,1062.25,2,107,109.00
03/01/2004,18:08,1062.25,1062.50,1062.25,1062.50,5,2,7.00
03/01/2004,18:09,1062.50,1062.50,1062.50,1062.50,5,0,5.00
03/01/2004,18:10,1062.50,1062.50,1062.50,1062.50,10,0,10.00
03/01/2004,18:11,1062.50,1062.50,1062.50,1062.50,1,0,1.00
03/01/2004,18:15,1062.25,1062.25,1062.25,1062.25,0,1,1.00
03/01/2004,18:19,1062.25,1062.25,1062.25,1062.25,0,1,1.00
03/01/2004,18:20,1062.25,1062.25,1062.25,1062.25,0,4,4.00
03/01/2004,18:21,1062.25,1062.25,1062.25,1062.25,0,3,3.00
03/01/2004,18:23,1062.50,1062.50,1062.50,1062.50,1,0,1.00
03/01/2004,18:24,1062.50,1062.50,1062.50,1062.50,2,0,2.00
03/01/2004,18:26,1062.50,1062.50,1062.50,1062.50,2,0,2.00
03/01/2004,18:27,1062.50,1062.50,1062.50,1062.50,1,0,1.00
03/01/2004,18:31,1062.75,1062.75,1062.75,1062.75,1,0,1.00
03/01/2004,18:33,1062.50,1062.50,1062.50,1062.50,0,4,4.00
03/01/2004,18:40,1062.50,1062.50,1062.50,1062.50,0,5,5.00
03/01/2004,18:42,1062.50,1062.50,1062.50,1062.50,0,1,1.00
03/01/2004,18:43,1062.50,1062.50,1062.50,1062.50,0,3,3.00
03/01/2004,18:49,1062.50,1062.50,1062.50,1062.50,0,6,6.00
03/01/2004,18:50,1062.75,1062.75,1062.75,1062.75,2,0,2.00
03/01/2004,18:51,1062.50,1062.50,1062.50,1062.50,0,5,5.00
03/01/2004,18:53,1062.50,1062.50,1062.50,1062.50,0,1,1.00
03/01/2004,18:56,1062.50,1062.50,1062.50,1062.50,0,1,1.00
03/01/2004,18:57,1062.25,1062.25,1062.25,1062.25,0,1,1.00
03/01/2004,18:58,1062.25,1062.25,1062.25,1062.25,0,1,1.00
03/01/2004,19:00,1062.50,1062.50,1062.50,1062.50,1,0,1.00
03/01/2004,19:01,1062.25,1062.50,1062.25,1062.50,1,8,9.00
03/01/2004,19:05,1062.25,1062.25,1062.25,1062.25,0,2,2.00
03/01/2004,19:07,1062.25,1062.25,1062.25,1062.25,0,9,9.00
03/01/2004,19:10,1062.50,1062.50,1062.50,1062.50,9,0,9.00
03/01/2004,19:11,1062.50,1062.50,1062.50,1062.50,1,0,1.00
03/01/2004,19:13,1062.25,1062.25,1062.25,1062.25,0,2,2.00
03/01/2004,19:14,1062.50,1062.50,1062.50,1062.50,2,0,2.00
03/01/2004,19:16,1062.25,1062.25,1062.25,1062.25,0,1,1.00
03/01/2004,19:18,1062.25,1062.25,1062.25,1062.25,0,1,1.00
03/01/2004,19:20,1062.50,1062.50,1062.50,1062.50,2,0,2.00
03/01/2004,19:29,1062.25,1062.25,1062.25,1062.25,0,3,3.00
03/01/2004,19:31,1062.25,1062.50,1062.25,1062.50,1,3,4.00
03/01/2004,19:32,1062.25,1062.25,1062.25,1062.25,0,1,1.00
03/01/2004,19:33,1062.25,1062.25,1062.25,1062.25,0,2,2.00
03/01/2004,19:38,1062.00,1062.00,1062.00,1062.00,0,105,105.00
03/01/2004,19:39,1062.00,1062.00,1062.00,1062.00,0,33,33.00
03/01/2004,19:41,1062.00,1062.00,1062.00,1062.00,0,21,21.00
03/01/2004,19:44,1062.00,1062.00,1062.00,1062.00,0,3,3.00
03/01/2004,19:45,1061.75,1061.75,1061.75,1061.75,0,50,50.00
03/01/2004,19:46,1061.75,1061.75,1061.75,1061.75,0,1,1.00
03/01/2004,19:48,1061.75,1061.75,1061.75,1061.75,0,54,54.00
03/01/2004,19:50,1061.75,1061.75,1061.75,1061.75,0,2,2.00
03/01/2004,19:52,1062.00,1062.00,1062.00,1062.00,5,0,5.00
03/01/2004,19:53,1062.00,1062.00,1062.00,1062.00,53,0,53.00
03/01/2004,19:59,1061.75,1061.75,1061.75,1061.75,0,1,1.00
03/01/2004,20:03,1062.00,1062.00,1062.00,1062.00,5,0,5.00
03/01/2004,20:07,1062.00,1062.00,1062.00,1062.00,1,0,1.00
03/01/2004,20:08,1061.75,1061.75,1061.75,1061.75,0,2,2.00
03/01/2004,20:14,1061.75,1061.75,1061.75,1061.75,0,2,2.00
03/01/2004,20:16,1062.00,1062.00,1062.00,1062.00,1,0,1.00
03/01/2004,20:18,1062.00,1062.00,1062.00,1062.00,13,0,13.00
03/01/2004,20:19,1062.00,1062.00,1062.00,1062.00,17,0,17.00
03/01/2004,20:20,1062.00,1062.00,1062.00,1062.00,2,0,2.00
03/01/2004,20:21,1062.00,1062.00,1062.00,1062.00,1,0,1.00
03/01/2004,20:25,1061.75,1061.75,1061.75,1061.75,0,2,2.00
03/01/2004,20:28,1061.75,1061.75,1061.75,1061.75,0,1,1.00
03/01/2004,20:29,1061.75,1061.75,1061.75,1061.75,0,1,1.00
03/01/2004,20:31,1061.75,1061.75,1061.75,1061.75,0,1,1.00
03/01/2004,20:37,1062.00,1062.00,1062.00,1062.00,25,0,25.00
03/01/2004,20:40,1062.00,1062.00,1062.00,1062.00,1,0,1.00
03/01/2004,20:43,1062.00,1062.00,1062.00,1062.00,2,0,2.00
03/01/2004,20:50,1061.75,1061.75,1061.75,1061.75,0,51,51.00
03/01/2004,20:51,1061.75,1061.75,1061.75,1061.75,0,66,66.00
03/01/2004,20:55,1061.75,1061.75,1061.75,1061.75,0,2,2.00
03/01/2004,21:09,1061.75,1061.75,1061.75,1061.75,0,1,1.00
03/01/2004,21:14,1062.00,1062.00,1062.00,1062.00,1,0,1.00
03/01/2004,21:17,1062.00,1062.00,1062.00,1062.00,2,0,2.00
03/01/2004,21:23,1062.00,1062.00,1062.00,1062.00,1,0,1.00
03/01/2004,21:24,1061.75,1062.00,1061.75,1062.00,2,1,3.00
03/01/2004,21:25,1061.75,1061.75,1061.75,1061.75,0,1,1.00
03/01/2004,21:26,1061.75,1061.75,1061.75,1061.75,0,5,5.00
03/01/2004,21:27,1062.00,1062.00,1062.00,1062.00,1,0,1.00
03/01/2004,21:32,1062.00,1062.00,1062.00,1062.00,1,0,1.00
03/01/2004,21:40,1062.00,1062.00,1062.00,1062.00,1,0,1.00
03/01/2004,21:43,1061.75,1061.75,1061.75,1061.75,0,1,1.00
03/01/2004,21:45,1062.00,1062.00,1062.00,1062.00,78,0,78.00
03/01/2004,21:47,1062.00,1062.00,1062.00,1062.00,1,0,1.00
03/01/2004,21:48,1062.00,1062.00,1062.00,1062.00,1,0,1.00
03/01/2004,21:49,1062.00,1062.00,1062.00,1062.00,2,0,2.00
03/01/2004,21:51,1062.00,1062.00,1062.00,1062.00,1,0,1.00
03/01/2004,21:59,1062.00,1062.00,1062.00,1062.00,2,0,2.00
03/01/2004,22:06,1062.00,1062.00,1062.00,1062.00,20,0,20.00
03/01/2004,22:08,1062.00,1062.00,1062.00,1062.00,2,0,2.00
03/01/2004,22:09,1062.00,1062.00,1062.00,1062.00,25,0,25.00
03/01/2004,22:10,1062.00,1062.00,1062.00,1062.00,5,0,5.00
03/01/2004,22:13,1061.75,1062.00,1061.75,1062.00,10,1,11.00
03/01/2004,22:14,1062.00,1062.00,1062.00,1062.00,1,0,1.00
03/01/2004,22:15,1062.00,1062.00,1062.00,1062.00,2,0,2.00
03/01/2004,22:16,1062.00,1062.00,1062.00,1062.00,3,0,3.00
03/01/2004,22:19,1061.75,1061.75,1061.75,1061.75,0,70,70.00
03/01/2004,22:20,1061.75,1061.75,1061.75,1061.75,0,107,107.00
03/01/2004,22:23,1061.75,1061.75,1061.75,1061.75,0,6,6.00
03/01/2004,22:24,1061.50,1061.50,1061.50,1061.50,0,10,10.00
03/01/2004,22:25,1061.75,1061.75,1061.75,1061.75,1,0,1.00
03/01/2004,22:26,1061.75,1061.75,1061.75,1061.75,60,0,60.00
03/01/2004,22:27,1061.75,1061.75,1061.50,1061.75,5,1,6.00
03/01/2004,22:28,1061.75,1061.75,1061.75,1061.75,5,0,5.00
03/01/2004,22:29,1061.50,1061.50,1061.50,1061.50,0,1,1.00
03/01/2004,22:30,1061.50,1061.50,1061.50,1061.50,0,2,2.00
03/01/2004,22:31,1061.50,1061.50,1061.50,1061.50,0,81,81.00
03/01/2004,22:32,1061.25,1061.25,1061.25,1061.25,0,35,35.00
03/01/2004,22:33,1061.25,1061.50,1061.25,1061.50,5,1,6.00
03/01/2004,22:35,1061.75,1061.75,1061.75,1061.75,8,0,8.00
03/01/2004,22:38,1061.50,1061.50,1061.50,1061.50,0,40,40.00
03/01/2004,22:39,1061.50,1061.50,1061.50,1061.50,0,5,5.00
03/01/2004,22:40,1061.50,1061.50,1061.50,1061.50,0,5,5.00
03/01/2004,22:41,1061.50,1061.50,1061.25,1061.25,0,3,3.00
03/01/2004,22:43,1061.50,1061.50,1061.50,1061.50,7,0,7.00
03/01/2004,22:45,1061.25,1061.25,1061.25,1061.25,0,5,5.00
03/01/2004,22:50,1061.50,1061.75,1061.50,1061.75,102,0,102.00
03/01/2004,22:56,1061.50,1061.50,1061.50,1061.50,0,7,7.00
03/01/2004,23:01,1061.50,1061.75,1061.50,1061.50,9,40,49.00
03/01/2004,23:02,1061.75,1061.75,1061.50,1061.75,5,2,7.00
03/01/2004,23:03,1061.75,1061.75,1061.50,1061.50,2,13,15.00
03/01/2004,23:04,1061.50,1061.50,1061.25,1061.25,5,14,19.00
03/01/2004,23:05,1061.50,1061.50,1061.50,1061.50,5,0,5.00
03/01/2004,23:06,1061.75,1061.75,1061.75,1061.75,71,0,71.00
03/01/2004,23:07,1061.50,1061.75,1061.50,1061.75,1,5,6.00
03/01/2004,23:08,1061.50,1061.50,1061.50,1061.50,0,4,4.00
03/01/2004,23:09,1061.50,1061.50,1061.50,1061.50,0,1,1.00
03/01/2004,23:10,1061.75,1061.75,1061.75,1061.75,2,0,2.00
03/01/2004,23:11,1061.75,1061.75,1061.75,1061.75,3,0,3.00
03/01/2004,23:14,1061.75,1061.75,1061.75,1061.75,1,0,1.00
03/01/2004,23:18,1061.50,1061.50,1061.50,1061.50,0,22,22.00
03/01/2004,23:20,1061.50,1061.50,1061.50,1061.50,0,7,7.00
03/01/2004,23:21,1061.50,1061.50,1061.50,1061.50,0,5,5.00
03/01/2004,23:27,1061.50,1061.50,1061.50,1061.50,0,10,10.00
03/01/2004,23:28,1061.50,1061.50,1061.50,1061.50,0,10,10.00
03/01/2004,23:29,1061.50,1061.50,1061.50,1061.50,0,21,21.00
03/01/2004,23:30,1061.50,1061.50,1061.50,1061.50,0,1,1.00
03/01/2004,23:31,1061.50,1061.50,1061.50,1061.50,0,9,9.00
03/01/2004,23:32,1061.50,1061.50,1061.50,1061.50,0,11,11.00
03/01/2004,23:34,1061.50,1061.75,1061.50,1061.75,5,9,14.00
03/01/2004,23:35,1061.75,1061.75,1061.75,1061.75,7,0,7.00
03/01/2004,23:36,1061.75,1062.00,1061.75,1062.00,2,0,2.00
03/01/2004,23:38,1061.75,1061.75,1061.75,1061.75,0,2,2.00
03/01/2004,23:39,1061.75,1061.75,1061.75,1061.75,0,9,9.00
03/01/2004,23:41,1061.50,1061.50,1061.50,1061.50,0,1,1.00
03/01/2004,23:42,1061.50,1061.50,1061.25,1061.25,0,9,9.00
03/01/2004,23:43,1061.50,1061.50,1061.50,1061.50,4,0,4.00
03/01/2004,23:44,1061.75,1061.75,1061.75,1061.75,10,0,10.00
03/01/2004,23:45,1061.75,1061.75,1061.50,1061.50,1,5,6.00
03/01/2004,23:47,1061.75,1062.00,1061.75,1062.00,21,0,21.00
03/01/2004,23:48,1061.75,1061.75,1061.75,1061.75,0,7,7.00
03/01/2004,23:49,1061.75,1061.75,1061.75,1061.75,0,5,5.00
03/01/2004,23:57,1061.50,1061.50,1061.50,1061.50,0,4,4.00
03/01/2004,23:58,1061.50,1061.50,1061.50,1061.50,0,10,10.00
03/02/2004,00:00,1061.25,1061.25,1061.25,1061.25,0,1,1.00
03/02/2004,00:01,1061.50,1061.50,1061.50,1061.50,5,0,5.00
03/02/2004,00:02,1061.50,1061.50,1061.50,1061.50,2,0,2.00
03/02/2004,00:05,1061.75,1061.75,1061.75,1061.75,1,0,1.00
03/02/2004,00:06,1061.75,1061.75,1061.50,1061.50,1,1,2.00
03/02/2004,00:07,1061.75,1061.75,1061.75,1061.75,1,0,1.00
03/02/2004,00:08,1061.75,1061.75,1061.75,1061.75,11,0,11.00
03/02/2004,00:12,1061.75,1061.75,1061.75,1061.75,2,0,2.00
03/02/2004,00:16,1062.00,1062.25,1062.00,1062.25,47,0,47.00
03/02/2004,00:17,1062.25,1062.25,1062.25,1062.25,3,0,3.00
03/02/2004,00:19,1062.25,1062.25,1062.00,1062.00,3,35,38.00
03/02/2004,00:20,1062.00,1062.00,1062.00,1062.00,0,10,10.00
03/02/2004,00:23,1062.00,1062.00,1062.00,1062.00,0,21,21.00
03/02/2004,00:24,1062.00,1062.00,1062.00,1062.00,0,1,1.00
03/02/2004,00:25,1062.25,1062.25,1062.25,1062.25,25,0,25.00
03/02/2004,00:26,1062.50,1062.50,1062.50,1062.50,11,0,11.00
03/02/2004,00:39,1062.00,1062.00,1061.75,1061.75,4,14,18.00
03/02/2004,00:42,1062.00,1062.00,1062.00,1062.00,1,0,1.00
03/02/2004,00:43,1062.00,1062.00,1062.00,1062.00,2,0,2.00
03/02/2004,00:48,1062.00,1062.00,1062.00,1062.00,1,0,1.00
03/02/2004,00:52,1062.00,1062.00,1062.00,1062.00,1,0,1.00
03/02/2004,01:02,1062.00,1062.00,1062.00,1062.00,1,0,1.00
03/02/2004,01:05,1061.75,1061.75,1061.75,1061.75,0,1,1.00
03/02/2004,01:08,1061.75,1062.25,1061.75,1062.00,40,11,51.00
03/02/2004,01:09,1062.00,1062.00,1062.00,1062.00,0,4,4.00
03/02/2004,01:16,1062.00,1062.00,1062.00,1062.00,0,6,6.00
03/02/2004,01:18,1062.00,1062.00,1061.75,1061.75,0,48,48.00
03/02/2004,01:23,1062.00,1062.00,1061.75,1061.75,10,2,12.00
03/02/2004,01:24,1062.00,1062.00,1062.00,1062.00,1,0,1.00
03/02/2004,01:31,1062.00,1062.00,1062.00,1062.00,1,0,1.00
03/02/2004,01:33,1061.75,1061.75,1061.75,1061.75,0,1,1.00
03/02/2004,01:34,1062.00,1062.00,1062.00,1062.00,27,0,27.00
03/02/2004,01:36,1062.00,1062.00,1062.00,1062.00,1,0,1.00
03/02/2004,01:38,1061.75,1061.75,1061.75,1061.75,0,20,20.00
03/02/2004,01:41,1061.75,1061.75,1061.75,1061.75,0,1,1.00
03/02/2004,01:44,1061.50,1061.50,1061.25,1061.25,0,83,83.00
03/02/2004,01:45,1061.50,1061.50,1061.50,1061.50,1,0,1.00
03/02/2004,01:46,1061.50,1061.50,1061.50,1061.50,20,0,20.00
03/02/2004,01:47,1061.25,1061.25,1061.25,1061.25,0,11,11.00
03/02/2004,01:48,1061.25,1061.25,1061.25,1061.25,0,7,7.00
03/02/2004,01:50,1061.25,1061.25,1061.25,1061.25,0,5,5.00
03/02/2004,01:51,1061.50,1061.50,1061.25,1061.25,2,1,3.00
03/02/2004,01:53,1061.50,1061.50,1061.50,1061.50,4,0,4.00
03/02/2004,01:54,1061.50,1061.50,1061.50,1061.50,1,0,1.00
03/02/2004,01:55,1061.25,1061.25,1061.25,1061.25,0,86,86.00
03/02/2004,01:56,1061.25,1061.25,1061.25,1061.25,0,1,1.00
03/02/2004,01:57,1061.25,1061.25,1061.00,1061.00,0,17,17.00
03/02/2004,01:58,1061.00,1061.00,1061.00,1061.00,0,51,51.00
03/02/2004,01:59,1061.00,1061.00,1061.00,1061.00,0,1,1.00
03/02/2004,02:01,1061.25,1061.25,1061.00,1061.25,4,8,12.00
03/02/2004,02:02,1061.00,1061.00,1061.00,1061.00,0,35,35.00
03/02/2004,02:04,1061.00,1061.00,1061.00,1061.00,0,39,39.00
03/02/2004,02:05,1061.00,1061.00,1060.75,1060.75,1,39,40.00
03/02/2004,02:06,1060.75,1060.75,1060.75,1060.75,0,26,26.00
03/02/2004,02:07,1060.75,1060.75,1060.75,1060.75,0,69,69.00
03/02/2004,02:08,1060.75,1060.75,1060.75,1060.75,0,13,13.00
03/02/2004,02:09,1060.75,1060.75,1060.75,1060.75,0,8,8.00
03/02/2004,02:10,1060.75,1060.75,1060.75,1060.75,0,62,62.00
03/02/2004,02:11,1060.75,1060.75,1060.75,1060.75,0,47,47.00
03/02/2004,02:12,1060.75,1060.75,1060.75,1060.75,0,2,2.00
03/02/2004,02:13,1060.75,1060.75,1060.75,1060.75,0,25,25.00
03/02/2004,02:14,1061.00,1061.00,1060.75,1061.00,4,50,54.00
03/02/2004,02:15,1060.75,1061.00,1060.75,1060.75,4,32,36.00
03/02/2004,02:16,1060.75,1060.75,1060.75,1060.75,0,3,3.00
03/02/2004,02:18,1060.75,1060.75,1060.50,1060.50,0,14,14.00
03/02/2004,02:19,1060.50,1060.50,1060.25,1060.50,21,101,122.00
03/02/2004,02:20,1060.25,1060.50,1060.25,1060.50,10,1,11.00
03/02/2004,02:21,1060.50,1060.50,1060.25,1060.50,83,1,84.00
03/02/2004,02:22,1060.50,1060.50,1060.25,1060.50,34,1,35.00
03/02/2004,02:25,1060.25,1060.50,1060.25,1060.50,46,2,48.00
03/02/2004,02:26,1060.75,1060.75,1060.75,1060.75,3,0,3.00
03/02/2004,02:27,1060.75,1060.75,1060.75,1060.75,33,0,33.00
03/02/2004,02:28,1060.50,1060.75,1060.50,1060.75,7,5,12.00
03/02/2004,02:29,1060.75,1060.75,1060.75,1060.75,32,0,32.00
03/02/2004,02:30,1060.75,1060.75,1060.75,1060.75,24,0,24.00
03/02/2004,02:31,1061.00,1061.00,1061.00,1061.00,5,0,5.00
03/02/2004,02:32,1061.00,1061.00,1061.00,1061.00,69,0,69.00
03/02/2004,02:34,1061.00,1061.00,1061.00,1061.00,1,0,1.00
03/02/2004,02:35,1061.00,1061.00,1060.75,1060.75,2,55,57.00
03/02/2004,02:37,1060.75,1060.75,1060.75,1060.75,0,6,6.00
03/02/2004,02:38,1060.75,1060.75,1060.75,1060.75,0,6,6.00
03/02/2004,02:40,1060.75,1060.75,1060.75,1060.75,0,2,2.00
03/02/2004,02:42,1060.75,1061.00,1060.75,1061.00,1,7,8.00
03/02/2004,02:43,1060.75,1061.00,1060.75,1061.00,1,3,4.00
03/02/2004,02:44,1060.50,1060.75,1060.50,1060.75,2,20,22.00
03/02/2004,02:45,1060.50,1060.50,1060.50,1060.50,0,33,33.00
03/02/2004,02:46,1060.50,1060.50,1060.25,1060.25,0,20,20.00
03/02/2004,02:47,1060.25,1060.25,1060.25,1060.25,0,5,5.00
03/02/2004,02:48,1060.50,1060.50,1060.25,1060.50,12,5,17.00
03/02/2004,02:49,1060.50,1060.50,1060.25,1060.50,12,1,13.00
03/02/2004,02:50,1060.75,1060.75,1060.75,1060.75,17,0,17.00
03/02/2004,02:51,1060.75,1060.75,1060.75,1060.75,30,0,30.00
03/02/2004,02:52,1060.75,1060.75,1060.75,1060.75,1,0,1.00
03/02/2004,02:54,1060.50,1060.75,1060.50,1060.75,4,1,5.00
03/02/2004,02:55,1060.75,1060.75,1060.75,1060.75,10,0,10.00
03/02/2004,02:56,1060.75,1060.75,1060.75,1060.75,7,0,7.00
03/02/2004,02:57,1060.75,1061.00,1060.75,1061.00,43,0,43.00
03/02/2004,02:58,1061.00,1061.00,1061.00,1061.00,35,0,35.00
03/02/2004,02:59,1061.00,1061.00,1061.00,1061.00,3,0,3.00
03/02/2004,03:00,1061.25,1061.25,1061.25,1061.25,17,0,17.00
03/02/2004,03:01,1061.25,1061.25,1061.25,1061.25,23,0,23.00
03/02/2004,03:02,1061.25,1061.25,1061.25,1061.25,1,0,1.00
03/02/2004,03:03,1061.00,1061.25,1061.00,1061.25,1,3,4.00
03/02/2004,03:04,1061.25,1061.25,1061.25,1061.25,4,0,4.00
03/02/2004,03:05,1061.25,1061.25,1061.25,1061.25,37,0,37.00
03/02/2004,03:06,1061.25,1061.50,1061.25,1061.50,38,0,38.00
03/02/2004,03:07,1061.25,1061.25,1061.00,1061.25,91,44,135.00
03/02/2004,03:08,1061.50,1061.50,1061.25,1061.25,15,13,28.00
03/02/2004,03:10,1061.00,1061.25,1061.00,1061.25,26,1,27.00
03/02/2004,03:11,1061.25,1061.25,1061.25,1061.25,1,0,1.00
03/02/2004,03:12,1061.00,1061.00,1061.00,1061.00,0,20,20.00
03/02/2004,03:13,1060.75,1060.75,1060.75,1060.75,0,37,37.00
03/02/2004,03:15,1060.75,1060.75,1060.75,1060.75,0,3,3.00
03/02/2004,03:16,1060.75,1060.75,1060.75,1060.75,0,7,7.00
03/02/2004,03:17,1060.75,1060.75,1060.75,1060.75,0,6,6.00
03/02/2004,03:18,1060.75,1060.75,1060.75,1060.75,0,4,4.00
03/02/2004,03:19,1060.75,1060.75,1060.75,1060.75,0,4,4.00
03/02/2004,03:20,1060.75,1060.75,1060.75,1060.75,0,2,2.00
03/02/2004,03:21,1060.75,1060.75,1060.75,1060.75,0,14,14.00
03/02/2004,03:22,1061.00,1061.00,1061.00,1061.00,70,0,70.00
03/02/2004,03:23,1061.00,1061.00,1061.00,1061.00,9,0,9.00
03/02/2004,03:24,1061.00,1061.00,1061.00,1061.00,8,0,8.00
03/02/2004,03:25,1061.00,1061.00,1061.00,1061.00,4,0,4.00
03/02/2004,03:26,1061.00,1061.00,1061.00,1061.00,10,0,10.00
03/02/2004,03:27,1061.00,1061.00,1061.00,1061.00,27,0,27.00
03/02/2004,03:29,1061.00,1061.00,1060.75,1060.75,10,19,29.00
03/02/2004,03:30,1060.75,1060.75,1060.75,1060.75,0,5,5.00
03/02/2004,03:32,1061.00,1061.00,1061.00,1061.00,1,0,1.00
03/02/2004,03:33,1061.00,1061.00,1061.00,1061.00,20,0,20.00
03/02/2004,03:34,1061.00,1061.00,1061.00,1061.00,1,0,1.00
03/02/2004,03:35,1060.75,1060.75,1060.75,1060.75,0,3,3.00
03/02/2004,03:36,1061.00,1061.00,1061.00,1061.00,10,0,10.00
03/02/2004,03:37,1061.00,1061.00,1061.00,1061.00,4,0,4.00
03/02/2004,03:39,1060.75,1060.75,1060.75,1060.75,0,3,3.00
03/02/2004,03:40,1060.75,1060.75,1060.75,1060.75,0,66,66.00
03/02/2004,03:41,1060.75,1060.75,1060.75,1060.75,0,3,3.00
03/02/2004,03:42,1060.75,1060.75,1060.75,1060.75,0,4,4.00
03/02/2004,03:43,1060.75,1060.75,1060.75,1060.75,0,14,14.00
03/02/2004,03:44,1060.75,1060.75,1060.50,1060.50,0,19,19.00
03/02/2004,03:46,1060.75,1060.75,1060.75,1060.75,25,0,25.00
03/02/2004,03:48,1060.50,1060.75,1060.50,1060.75,2,5,7.00
03/02/2004,03:49,1060.75,1060.75,1060.75,1060.75,5,0,5.00
03/02/2004,03:50,1060.75,1060.75,1060.75,1060.75,14,0,14.00
03/02/2004,03:55,1060.75,1060.75,1060.50,1060.50,4,56,60.00
03/02/2004,03:56,1060.50,1060.50,1060.25,1060.25,0,17,17.00
03/02/2004,03:57,1060.25,1060.25,1060.00,1060.25,52,174,226.00
03/02/2004,03:58,1060.25,1060.25,1060.25,1060.25,123,0,123.00
03/02/2004,04:00,1060.25,1060.25,1060.25,1060.25,70,0,70.00
03/02/2004,04:01,1060.25,1060.25,1060.00,1060.25,5,17,22.00
03/02/2004,04:02,1060.00,1060.25,1060.00,1060.25,12,2,14.00
03/02/2004,04:03,1060.25,1060.25,1060.25,1060.25,10,0,10.00
03/02/2004,04:05,1060.25,1060.25,1060.25,1060.25,3,0,3.00
03/02/2004,04:06,1060.25,1060.25,1060.25,1060.25,3,0,3.00
03/02/2004,04:07,1060.25,1060.25,1060.25,1060.25,11,0,11.00
03/02/2004,04:08,1060.25,1060.25,1060.25,1060.25,16,0,16.00
03/02/2004,04:10,1060.50,1060.50,1060.50,1060.50,22,0,22.00
03/02/2004,04:11,1060.25,1060.25,1060.25,1060.25,0,80,80.00
03/02/2004,04:12,1060.25,1060.25,1060.25,1060.25,0,7,7.00
03/02/2004,04:13,1060.25,1060.25,1060.25,1060.25,0,39,39.00
03/02/2004,04:14,1060.25,1060.25,1060.00,1060.25,22,34,56.00
03/02/2004,04:15,1060.25,1060.25,1060.25,1060.25,6,0,6.00
03/02/2004,04:16,1060.25,1060.25,1060.25,1060.25,16,0,16.00
03/02/2004,04:18,1060.25,1060.25,1060.25,1060.25,10,0,10.00
03/02/2004,04:19,1060.25,1060.25,1060.25,1060.25,35,0,35.00
03/02/2004,04:20,1060.00,1060.25,1060.00,1060.25,5,2,7.00
03/02/2004,04:21,1060.25,1060.25,1060.25,1060.25,2,0,2.00
03/02/2004,04:23,1060.00,1060.25,1060.00,1060.25,1,2,3.00
03/02/2004,04:24,1060.00,1060.00,1060.00,1060.00,0,147,147.00
03/02/2004,04:25,1060.25,1060.25,1060.00,1060.00,25,25,50.00
03/02/2004,04:26,1060.25,1060.25,1060.00,1060.00,12,9,21.00
03/02/2004,04:27,1060.00,1060.00,1060.00,1060.00,0,60,60.00
03/02/2004,04:28,1060.00,1060.00,1060.00,1060.00,0,2,2.00
03/02/2004,04:29,1060.00,1060.00,1060.00,1060.00,0,43,43.00
03/02/2004,04:30,1059.75,1059.75,1059.75,1059.75,0,4,4.00
03/02/2004,04:31,1060.00,1060.00,1060.00,1060.00,55,0,55.00
03/02/2004,04:32,1060.00,1060.00,1060.00,1060.00,3,0,3.00
03/02/2004,04:33,1060.00,1060.00,1060.00,1060.00,3,0,3.00
03/02/2004,04:34,1060.00,1060.00,1060.00,1060.00,3,0,3.00
03/02/2004,04:35,1060.25,1060.25,1060.00,1060.00,1,4,5.00
03/02/2004,04:36,1060.00,1060.00,1060.00,1060.00,0,50,50.00
03/02/2004,04:37,1060.00,1060.00,1060.00,1060.00,0,4,4.00
03/02/2004,04:38,1060.00,1060.25,1060.00,1060.25,4,37,41.00
03/02/2004,04:39,1060.25,1060.25,1060.25,1060.25,69,0,69.00
03/02/2004,04:40,1060.25,1060.25,1060.25,1060.25,9,0,9.00
03/02/2004,04:42,1060.50,1060.50,1060.50,1060.50,5,0,5.00
03/02/2004,04:43,1060.25,1060.25,1060.25,1060.25,0,1,1.00
03/02/2004,04:45,1060.50,1060.50,1060.50,1060.50,10,0,10.00
03/02/2004,04:48,1060.25,1060.25,1060.25,1060.25,0,116,116.00
03/02/2004,04:49,1060.25,1060.25,1060.25,1060.25,0,54,54.00
03/02/2004,04:50,1060.25,1060.25,1060.25,1060.25,0,5,5.00
03/02/2004,04:52,1060.25,1060.25,1060.25,1060.25,0,1,1.00
03/02/2004,04:53,1060.25,1060.25,1060.25,1060.25,0,57,57.00
03/02/2004,04:54,1060.25,1060.25,1060.25,1060.25,0,2,2.00
03/02/2004,04:55,1060.25,1060.25,1060.00,1060.00,0,7,7.00
03/02/2004,04:57,1060.25,1060.25,1060.25,1060.25,1,0,1.00
03/02/2004,04:58,1060.25,1060.25,1060.25,1060.25,4,0,4.00
03/02/2004,05:03,1060.25,1060.25,1060.25,1060.25,46,0,46.00
03/02/2004,05:05,1060.25,1060.25,1060.25,1060.25,12,0,12.00
03/02/2004,05:08,1060.25,1060.25,1060.25,1060.25,2,0,2.00
03/02/2004,05:09,1060.50,1060.50,1060.50,1060.50,3,0,3.00
03/02/2004,05:10,1060.50,1060.50,1060.50,1060.50,7,0,7.00
03/02/2004,05:11,1060.50,1060.50,1060.50,1060.50,7,0,7.00
03/02/2004,05:12,1060.50,1060.50,1060.50,1060.50,16,0,16.00
03/02/2004,05:13,1060.50,1060.50,1060.50,1060.50,31,0,31.00
03/02/2004,05:16,1060.75,1060.75,1060.75,1060.75,27,0,27.00
03/02/2004,05:17,1060.75,1061.00,1060.75,1061.00,5,0,5.00
03/02/2004,05:18,1061.00,1061.00,1061.00,1061.00,21,0,21.00
03/02/2004,05:19,1060.75,1060.75,1060.75,1060.75,0,3,3.00
03/02/2004,05:20,1061.00,1061.00,1061.00,1061.00,1,0,1.00
03/02/2004,05:21,1060.75,1060.75,1060.75,1060.75,0,48,48.00
03/02/2004,05:24,1061.00,1061.00,1061.00,1061.00,1,0,1.00
03/02/2004,05:26,1060.75,1060.75,1060.75,1060.75,0,3,3.00
03/02/2004,05:27,1060.75,1060.75,1060.75,1060.75,0,57,57.00
03/02/2004,05:28,1060.75,1060.75,1060.75,1060.75,0,14,14.00
03/02/2004,05:29,1060.75,1060.75,1060.75,1060.75,0,1,1.00
03/02/2004,05:31,1060.75,1060.75,1060.75,1060.75,0,7,7.00
03/02/2004,05:32,1060.75,1060.75,1060.50,1060.50,0,4,4.00
03/02/2004,05:33,1060.75,1060.75,1060.75,1060.75,1,0,1.00
03/02/2004,05:34,1060.75,1060.75,1060.75,1060.75,4,0,4.00
03/02/2004,05:36,1060.75,1060.75,1060.50,1060.50,5,1,6.00
03/02/2004,05:38,1060.75,1060.75,1060.50,1060.50,1,5,6.00
03/02/2004,05:39,1060.75,1060.75,1060.75,1060.75,1,0,1.00
03/02/2004,05:40,1060.75,1060.75,1060.75,1060.75,2,0,2.00
03/02/2004,05:43,1060.75,1060.75,1060.75,1060.75,5,0,5.00
03/02/2004,05:44,1060.50,1060.50,1060.50,1060.50,0,105,105.00
03/02/2004,05:45,1060.50,1060.50,1060.50,1060.50,0,2,2.00
03/02/2004,05:47,1060.75,1060.75,1060.75,1060.75,157,0,157.00
03/02/2004,05:48,1060.75,1060.75,1060.75,1060.75,54,0,54.00
03/02/2004,05:49,1060.75,1060.75,1060.75,1060.75,9,0,9.00
03/02/2004,05:51,1061.00,1061.00,1061.00,1061.00,59,0,59.00
03/02/2004,05:52,1061.00,1061.00,1060.75,1060.75,3,1,4.00
03/02/2004,05:53,1060.75,1060.75,1060.75,1060.75,0,1,1.00
03/02/2004,05:58,1061.00,1061.00,1060.75,1060.75,2,2,4.00
03/02/2004,06:00,1060.75,1061.00,1060.75,1060.75,1,7,8.00
03/02/2004,06:01,1061.00,1061.00,1060.75,1060.75,2,85,87.00
03/02/2004,06:02,1060.75,1060.75,1060.75,1060.75,0,2,2.00
03/02/2004,06:03,1060.50,1060.50,1060.50,1060.50,0,1,1.00
03/02/2004,06:04,1060.75,1061.00,1060.75,1061.00,10,0,10.00
03/02/2004,06:05,1061.25,1061.25,1061.00,1061.00,3,5,8.00
03/02/2004,06:06,1061.25,1061.25,1061.00,1061.00,5,5,10.00
03/02/2004,06:07,1060.75,1061.00,1060.75,1061.00,7,50,57.00
03/02/2004,06:08,1061.00,1061.25,1061.00,1061.25,7,0,7.00
03/02/2004,06:09,1061.25,1061.25,1061.00,1061.25,3,35,38.00
03/02/2004,06:10,1061.00,1061.25,1061.00,1061.25,1,10,11.00
03/02/2004,06:11,1061.25,1061.25,1061.00,1061.00,5,57,62.00
03/02/2004,06:12,1061.00,1061.00,1061.00,1061.00,0,5,5.00
03/02/2004,06:13,1060.75,1060.75,1060.75,1060.75,0,2,2.00
03/02/2004,06:14,1060.75,1061.00,1060.75,1061.00,1,10,11.00
03/02/2004,06:15,1060.75,1060.75,1060.75,1060.75,0,5,5.00
03/02/2004,06:18,1060.75,1061.00,1060.75,1061.00,2,7,9.00
03/02/2004,06:22,1060.75,1061.00,1060.75,1061.00,20,2,22.00
03/02/2004,06:23,1061.00,1061.25,1061.00,1061.00,64,1,65.00
03/02/2004,06:24,1061.00,1061.00,1061.00,1061.00,0,7,7.00
03/02/2004,06:25,1061.00,1061.25,1061.00,1061.25,10,10,20.00
03/02/2004,06:26,1061.25,1061.25,1061.00,1061.00,2,2,4.00
03/02/2004,06:27,1061.25,1061.25,1061.00,1061.00,20,16,36.00
03/02/2004,06:28,1061.00,1061.00,1061.00,1061.00,0,1,1.00
03/02/2004,06:29,1061.00,1061.00,1061.00,1061.00,0,7,7.00
03/02/2004,06:30,1061.00,1061.00,1061.00,1061.00,0,10,10.00
03/02/2004,06:31,1061.00,1061.00,1061.00,1061.00,0,8,8.00
03/02/2004,06:32,1061.25,1061.25,1061.25,1061.25,153,0,153.00
03/02/2004,06:34,1061.25,1061.25,1061.00,1061.00,78,1,79.00
03/02/2004,06:35,1061.25,1061.50,1061.25,1061.25,121,2,123.00
03/02/2004,06:36,1061.25,1061.50,1061.25,1061.50,15,1,16.00
03/02/2004,06:37,1061.50,1061.50,1061.50,1061.50,81,0,81.00
03/02/2004,06:38,1061.50,1061.50,1061.50,1061.50,10,0,10.00
03/02/2004,06:39,1061.50,1061.50,1061.50,1061.50,8,0,8.00
03/02/2004,06:40,1061.50,1061.50,1061.50,1061.50,1,0,1.00
03/02/2004,06:41,1061.50,1061.50,1061.50,1061.50,4,0,4.00
03/02/2004,06:42,1061.75,1061.75,1061.75,1061.75,145,0,145.00
03/02/2004,06:43,1061.75,1061.75,1061.75,1061.75,28,0,28.00
03/02/2004,06:45,1061.75,1061.75,1061.75,1061.75,18,0,18.00
03/02/2004,06:46,1061.75,1061.75,1061.75,1061.75,20,0,20.00
03/02/2004,06:47,1061.75,1061.75,1061.75,1061.75,10,0,10.00
03/02/2004,06:48,1061.75,1062.00,1061.75,1062.00,12,0,12.00
03/02/2004,06:49,1062.00,1062.00,1061.75,1062.00,5,1,6.00
03/02/2004,06:50,1062.00,1062.00,1062.00,1062.00,1,0,1.00
03/02/2004,06:52,1062.00,1062.00,1062.00,1062.00,6,0,6.00
03/02/2004,06:53,1062.00,1062.00,1062.00,1062.00,116,0,116.00
03/02/2004,06:54,1062.00,1062.00,1061.75,1061.75,17,2,19.00
03/02/2004,06:55,1062.00,1062.00,1062.00,1062.00,2,0,2.00
03/02/2004,06:56,1061.75,1062.00,1061.75,1062.00,1,5,6.00
03/02/2004,06:58,1061.75,1061.75,1061.75,1061.75,0,4,4.00
03/02/2004,06:59,1061.75,1062.00,1061.75,1062.00,2,4,6.00
03/02/2004,07:00,1062.00,1062.00,1062.00,1062.00,1,0,1.00
03/02/2004,07:01,1062.00,1062.25,1062.00,1062.25,51,0,51.00
03/02/2004,07:02,1062.25,1062.25,1062.00,1062.00,252,101,353.00
03/02/2004,07:03,1062.00,1062.00,1062.00,1062.00,0,80,80.00
03/02/2004,07:04,1062.00,1062.25,1062.00,1062.00,6,127,133.00
03/02/2004,07:05,1062.00,1062.00,1062.00,1062.00,0,6,6.00
03/02/2004,07:06,1062.00,1062.00,1061.75,1061.75,0,10,10.00
03/02/2004,07:08,1061.75,1061.75,1061.75,1061.75,0,1,1.00
03/02/2004,07:09,1062.00,1062.00,1062.00,1062.00,5,0,5.00
03/02/2004,07:10,1062.00,1062.00,1062.00,1062.00,3,0,3.00
03/02/2004,07:11,1062.00,1062.00,1062.00,1062.00,1,0,1.00
03/02/2004,07:12,1062.00,1062.00,1062.00,1062.00,7,0,7.00
03/02/2004,07:13,1061.75,1061.75,1061.75,1061.75,0,112,112.00
03/02/2004,07:14,1061.50,1061.50,1061.50,1061.50,0,5,5.00
03/02/2004,07:15,1061.75,1061.75,1061.75,1061.75,2,0,2.00
03/02/2004,07:16,1061.50,1061.50,1061.50,1061.50,0,14,14.00
03/02/2004,07:17,1061.75,1061.75,1061.50,1061.50,1,1,2.00
03/02/2004,07:18,1061.75,1061.75,1061.50,1061.50,1,206,207.00
03/02/2004,07:19,1061.25,1061.25,1061.25,1061.25,0,3,3.00
03/02/2004,07:20,1061.50,1061.50,1061.25,1061.50,2,1,3.00
03/02/2004,07:21,1061.50,1061.50,1061.25,1061.25,40,30,70.00
03/02/2004,07:22,1061.25,1061.25,1061.25,1061.25,0,2,2.00
03/02/2004,07:23,1061.25,1061.50,1061.25,1061.25,1,88,89.00
03/02/2004,07:24,1061.25,1061.25,1061.00,1061.00,0,16,16.00
03/02/2004,07:25,1061.00,1061.00,1061.00,1061.00,0,1,1.00
03/02/2004,07:26,1061.25,1061.25,1061.25,1061.25,1,0,1.00
03/02/2004,07:27,1061.00,1061.00,1061.00,1061.00,0,134,134.00
03/02/2004,07:28,1060.75,1060.75,1060.50,1060.75,5,99,104.00
03/02/2004,07:29,1060.50,1060.50,1060.25,1060.50,101,170,271.00
03/02/2004,07:30,1060.50,1060.50,1060.00,1060.25,53,182,235.00
03/02/2004,07:31,1060.25,1060.50,1059.75,1060.00,120,543,663.00
03/02/2004,07:32,1060.00,1060.25,1059.50,1059.75,167,271,438.00
03/02/2004,07:33,1060.00,1060.25,1060.00,1060.25,143,0,143.00
03/02/2004,07:34,1060.25,1060.25,1060.00,1060.25,51,17,68.00
03/02/2004,07:35,1060.25,1060.50,1060.25,1060.25,122,1,123.00
03/02/2004,07:36,1060.25,1060.25,1060.25,1060.25,0,3,3.00
03/02/2004,07:37,1060.50,1060.50,1060.25,1060.50,191,10,201.00
03/02/2004,07:38,1060.25,1060.50,1060.25,1060.25,1,146,147.00
03/02/2004,07:39,1060.25,1060.25,1060.00,1060.00,0,102,102.00
03/02/2004,07:40,1060.25,1060.25,1060.25,1060.25,2,0,2.00
03/02/2004,07:41,1060.25,1060.25,1060.25,1060.25,2,0,2.00
03/02/2004,07:42,1060.25,1060.25,1060.00,1060.00,12,30,42.00
03/02/2004,07:43,1060.00,1060.00,1060.00,1060.00,0,54,54.00
03/02/2004,07:44,1060.00,1060.25,1060.00,1060.00,1,13,14.00
03/02/2004,07:45,1060.00,1060.00,1059.75,1060.00,74,30,104.00
03/02/2004,07:46,1060.00,1060.00,1060.00,1060.00,40,0,40.00
03/02/2004,07:47,1060.00,1060.00,1060.00,1060.00,2,0,2.00
03/02/2004,07:48,1059.75,1060.00,1059.75,1060.00,3,1,4.00
03/02/2004,07:49,1059.75,1060.00,1059.75,1060.00,55,38,93.00
03/02/2004,07:50,1060.00,1060.00,1059.75,1060.00,110,68,178.00
03/02/2004,07:51,1060.00,1060.00,1060.00,1060.00,24,0,24.00
03/02/2004,07:52,1060.25,1060.25,1060.00,1060.00,19,4,23.00
03/02/2004,07:53,1060.00,1060.00,1060.00,1060.00,0,5,5.00
03/02/2004,07:54,1060.00,1060.00,1060.00,1060.00,0,52,52.00
03/02/2004,07:55,1060.00,1060.00,1060.00,1060.00,0,22,22.00
03/02/2004,07:56,1060.00,1060.00,1060.00,1060.00,0,18,18.00
03/02/2004,07:57,1060.00,1060.00,1060.00,1060.00,0,12,12.00
03/02/2004,07:58,1060.00,1060.25,1060.00,1060.00,8,140,148.00
03/02/2004,07:59,1060.00,1060.25,1060.00,1060.00,11,127,138.00
03/02/2004,08:00,1060.00,1060.25,1060.00,1060.25,142,9,151.00
03/02/2004,08:01,1060.25,1060.50,1060.25,1060.50,128,0,128.00
03/02/2004,08:02,1060.50,1060.50,1060.25,1060.50,105,31,136.00
03/02/2004,08:03,1060.50,1060.50,1060.25,1060.50,100,20,120.00
03/02/2004,08:04,1060.50,1060.50,1060.25,1060.50,110,20,130.00
03/02/2004,08:05,1060.50,1060.50,1060.25,1060.25,33,62,95.00
03/02/2004,08:06,1060.00,1060.25,1060.00,1060.25,13,3,16.00
03/02/2004,08:07,1060.25,1060.25,1060.00,1060.00,4,1,5.00
03/02/2004,08:08,1060.00,1060.25,1060.00,1060.25,3,1,4.00
03/02/2004,08:09,1060.00,1060.25,1060.00,1060.25,5,1,6.00
03/02/2004,08:10,1060.00,1060.25,1060.00,1060.25,97,8,105.00
03/02/2004,08:11,1060.25,1060.25,1060.00,1060.25,54,1,55.00
03/02/2004,08:12,1060.25,1060.25,1060.25,1060.25,10,0,10.00
03/02/2004,08:13,1060.25,1060.25,1060.00,1060.00,6,3,9.00
03/02/2004,08:14,1060.25,1060.25,1060.00,1060.00,21,4,25.00
03/02/2004,08:15,1060.00,1060.50,1060.00,1060.50,90,4,94.00
03/02/2004,08:16,1060.50,1060.50,1060.25,1060.25,25,7,32.00
03/02/2004,08:17,1060.25,1060.50,1060.25,1060.50,10,10,20.00
03/02/2004,08:18,1060.50,1060.50,1060.25,1060.50,7,2,9.00
03/02/2004,08:19,1060.50,1060.50,1060.50,1060.50,73,0,73.00
03/02/2004,08:20,1060.25,1060.25,1060.25,1060.25,0,177,177.00
03/02/2004,08:21,1060.25,1060.25,1060.00,1060.00,0,26,26.00
03/02/2004,08:22,1060.25,1060.25,1060.00,1060.25,4,1,5.00
03/02/2004,08:23,1060.25,1060.25,1060.25,1060.25,62,0,62.00
03/02/2004,08:24,1060.25,1060.25,1060.25,1060.25,75,0,75.00
03/02/2004,08:25,1060.00,1060.25,1060.00,1060.25,5,5,10.00
03/02/2004,08:26,1060.00,1060.25,1060.00,1060.25,5,3,8.00
03/02/2004,08:27,1060.25,1060.25,1060.25,1060.25,12,0,12.00
03/02/2004,08:28,1060.00,1060.25,1060.00,1060.25,79,4,83.00
03/02/2004,08:29,1060.00,1060.50,1060.00,1060.00,239,234,473.00
03/02/2004,08:30,1060.25,1060.25,1060.00,1060.00,115,975,1090.00
03/02/2004,08:31,1060.00,1060.75,1060.00,1060.00,1303,1508,2811.00
03/02/2004,08:32,1060.00,1060.25,1059.75,1060.00,462,574,1036.00
03/02/2004,08:33,1060.00,1060.00,1059.50,1060.00,479,1154,1633.00
03/02/2004,08:34,1059.75,1060.00,1059.50,1059.75,740,446,1186.00
03/02/2004,08:35,1059.75,1060.25,1059.50,1060.00,925,381,1306.00
03/02/2004,08:36,1060.00,1060.50,1060.00,1060.25,925,469,1394.00
03/02/2004,08:37,1060.25,1060.75,1060.25,1060.75,1213,52,1265.00
03/02/2004,08:38,1060.75,1061.00,1060.50,1061.00,1016,489,1505.00
03/02/2004,08:39,1061.00,1061.25,1060.75,1061.00,2258,561,2819.00
03/02/2004,08:40,1061.00,1061.25,1060.50,1060.75,891,812,1703.00
03/02/2004,08:41,1060.75,1061.50,1060.75,1061.25,1054,239,1293.00
03/02/2004,08:42,1061.25,1061.25,1060.75,1061.00,474,691,1165.00
03/02/2004,08:43,1060.75,1061.00,1060.25,1060.25,569,1763,2332.00
03/02/2004,08:44,1060.25,1061.25,1060.25,1061.25,1223,226,1449.00
03/02/2004,08:45,1061.00,1061.75,1061.00,1061.50,1873,688,2561.00
03/02/2004,08:46,1061.25,1061.75,1061.25,1061.50,914,570,1484.00
03/02/2004,08:47,1061.50,1062.00,1061.25,1061.50,1135,1203,2338.00
03/02/2004,08:48,1061.50,1061.50,1060.75,1060.75,534,1857,2391.00
03/02/2004,08:49,1060.75,1061.00,1060.50,1061.00,739,858,1597.00
03/02/2004,08:50,1060.75,1061.25,1060.75,1061.00,523,279,802.00
03/02/2004,08:51,1061.00,1061.25,1060.50,1061.25,388,1071,1459.00
03/02/2004,08:52,1061.00,1061.75,1061.00,1061.75,983,418,1401.00
03/02/2004,08:53,1061.75,1062.50,1061.75,1061.75,1969,978,2947.00
03/02/2004,08:54,1061.75,1062.75,1061.75,1062.50,2126,431,2557.00
03/02/2004,08:55,1062.50,1062.50,1062.00,1062.25,579,1243,1822.00
03/02/2004,08:56,1062.00,1062.25,1061.75,1062.25,702,520,1222.00
03/02/2004,08:57,1062.25,1062.75,1062.00,1062.50,874,1249,2123.00
03/02/2004,08:58,1062.50,1062.50,1062.00,1062.25,849,985,1834.00
03/02/2004,08:59,1062.25,1062.25,1061.75,1061.75,301,227,528.00
03/02/2004,09:00,1062.00,1062.25,1061.75,1062.00,555,274,829.00
03/02/2004,09:01,1062.00,1062.25,1061.75,1062.00,180,329,509.00
03/02/2004,09:02,1061.75,1062.25,1061.75,1062.00,437,227,664.00
03/02/2004,09:03,1062.00,1062.25,1062.00,1062.00,733,478,1211.00
03/02/2004,09:04,1062.00,1062.75,1061.75,1062.25,1459,435,1894.00
03/02/2004,09:05,1062.00,1062.25,1061.50,1061.75,489,1418,1907.00
03/02/2004,09:06,1061.75,1061.75,1060.50,1061.00,1369,3335,4704.00
03/02/2004,09:07,1061.25,1061.25,1060.50,1060.75,832,1623,2455.00
03/02/2004,09:08,1060.75,1061.25,1060.75,1061.25,683,1195,1878.00
03/02/2004,09:09,1061.25,1061.50,1061.00,1061.25,794,711,1505.00
03/02/2004,09:10,1061.00,1061.25,1061.00,1061.00,298,55,353.00
03/02/2004,09:11,1061.00,1061.50,1061.00,1061.50,243,50,293.00
03/02/2004,09:12,1061.25,1062.00,1061.25,1061.75,1998,798,2796.00
03/02/2004,09:13,1061.75,1062.25,1061.50,1062.25,1561,624,2185.00
03/02/2004,09:14,1062.25,1062.25,1062.00,1062.00,590,242,832.00
03/02/2004,09:15,1062.25,1062.25,1062.00,1062.00,77,291,368.00
03/02/2004,09:16,1062.00,1062.25,1061.75,1062.00,181,348,529.00
03/02/2004,09:17,1062.00,1062.00,1061.50,1061.75,241,929,1170.00
03/02/2004,09:18,1061.75,1062.00,1061.50,1061.50,34,695,729.00
03/02/2004,09:19,1061.50,1061.75,1061.00,1061.00,490,1122,1612.00
03/02/2004,09:20,1061.00,1061.75,1061.00,1061.75,680,682,1362.00
03/02/2004,09:21,1061.50,1061.75,1061.25,1061.50,73,216,289.00
03/02/2004,09:22,1061.50,1062.25,1061.50,1062.00,1335,445,1780.00
03/02/2004,09:23,1062.00,1062.00,1061.50,1061.75,358,361,719.00
03/02/2004,09:24,1061.75,1061.75,1061.00,1061.25,190,1299,1489.00
03/02/2004,09:25,1061.25,1061.75,1061.25,1061.75,617,377,994.00
03/02/2004,09:26,1061.75,1061.75,1061.25,1061.25,327,491,818.00
03/02/2004,09:27,1061.25,1061.50,1061.25,1061.25,181,51,232.00
03/02/2004,09:28,1061.25,1061.50,1061.25,1061.25,28,323,351.00
03/02/2004,09:29,1061.25,1061.25,1061.00,1061.00,13,631,644.00
03/02/2004,09:30,1061.00,1061.25,1060.75,1061.00,24,594,618.00
03/02/2004,09:31,1061.00,1061.00,1060.25,1060.25,268,1760,2028.00
03/02/2004,09:32,1060.25,1060.75,1060.25,1060.75,928,1484,2412.00
03/02/2004,09:33,1060.50,1060.75,1060.25,1060.50,205,572,777.00
03/02/2004,09:34,1060.50,1060.75,1060.25,1060.50,1054,603,1657.00
03/02/2004,09:35,1060.50,1060.50,1060.00,1060.00,418,959,1377.00
03/02/2004,09:36,1060.25,1060.25,1059.75,1060.25,659,1407,2066.00
03/02/2004,09:37,1060.25,1060.25,1060.00,1060.00,80,224,304.00
03/02/2004,09:38,1060.00,1060.50,1059.75,1060.25,820,1904,2724.00
03/02/2004,09:39,1060.25,1060.75,1060.25,1060.75,906,143,1049.00
03/02/2004,09:40,1060.75,1060.75,1060.50,1060.75,1251,20,1271.00
03/02/2004,09:41,1060.50,1060.75,1060.25,1060.50,473,437,910.00
03/02/2004,09:42,1060.50,1060.50,1060.25,1060.25,141,561,702.00
03/02/2004,09:43,1060.00,1060.25,1059.50,1059.75,381,1876,2257.00
03/02/2004,09:44,1059.75,1059.75,1059.25,1059.75,1510,1263,2773.00
03/02/2004,09:45,1059.75,1060.25,1059.50,1060.00,1017,143,1160.00
03/02/2004,09:46,1060.00,1060.25,1059.75,1059.75,146,388,534.00
03/02/2004,09:47,1059.75,1060.00,1059.50,1060.00,501,788,1289.00
03/02/2004,09:48,1059.75,1060.00,1059.75,1060.00,98,3,101.00
03/02/2004,09:49,1059.75,1060.25,1059.75,1060.25,704,6,710.00
03/02/2004,09:50,1060.25,1060.50,1060.25,1060.50,1095,23,1118.00
03/02/2004,09:51,1060.75,1061.00,1060.50,1060.75,1080,489,1569.00
03/02/2004,09:52,1060.75,1061.50,1060.50,1061.25,1150,196,1346.00
03/02/2004,09:53,1061.50,1061.50,1061.25,1061.25,439,415,854.00
03/02/2004,09:54,1061.25,1061.50,1061.25,1061.50,177,218,395.00
03/02/2004,09:55,1061.50,1062.00,1061.25,1062.00,1218,201,1419.00
03/02/2004,09:56,1062.00,1062.00,1061.25,1062.00,765,766,1531.00
03/02/2004,09:57,1062.00,1062.25,1061.75,1062.25,567,510,1077.00
03/02/2004,09:58,1062.00,1062.25,1061.50,1061.75,437,637,1074.00
03/02/2004,09:59,1061.75,1062.00,1061.50,1061.75,661,223,884.00
03/02/2004,10:00,1062.00,1062.25,1061.50,1061.75,245,830,1075.00
03/02/2004,10:01,1061.75,1061.75,1061.50,1061.50,85,653,738.00
03/02/2004,10:02,1061.25,1061.50,1060.00,1060.00,1201,6071,7272.00
03/02/2004,10:03,1060.00,1060.25,1059.50,1060.00,1086,2305,3391.00
03/02/2004,10:04,1060.25,1060.25,1059.75,1060.00,191,308,499.00
03/02/2004,10:05,1060.00,1060.25,1060.00,1060.00,361,583,944.00
03/02/2004,10:06,1060.25,1060.25,1059.75,1060.00,887,676,1563.00
03/02/2004,10:07,1060.00,1060.00,1059.00,1059.50,1255,3632,4887.00
03/02/2004,10:08,1059.25,1059.50,1059.00,1059.25,438,918,1356.00
03/02/2004,10:09,1059.25,1059.25,1058.75,1059.25,771,1536,2307.00
03/02/2004,10:10,1059.00,1059.75,1059.00,1059.50,1348,1102,2450.00
03/02/2004,10:11,1059.50,1059.75,1059.25,1059.50,590,143,733.00
03/02/2004,10:12,1059.75,1060.00,1059.50,1059.75,678,703,1381.00
03/02/2004,10:13,1059.75,1060.00,1059.25,1059.50,275,921,1196.00
03/02/2004,10:14,1059.75,1059.75,1059.25,1059.75,158,312,470.00
03/02/2004,10:15,1059.75,1060.50,1059.50,1060.25,1483,197,1680.00
03/02/2004,10:16,1060.25,1060.50,1060.00,1060.25,327,276,603.00
03/02/2004,10:17,1060.50,1060.50,1060.00,1060.50,415,285,700.00
03/02/2004,10:18,1060.25,1060.75,1060.25,1060.75,458,65,523.00
03/02/2004,10:19,1060.75,1060.75,1060.50,1060.50,100,65,165.00
03/02/2004,10:20,1060.50,1060.75,1060.25,1060.50,363,197,560.00
03/02/2004,10:21,1060.75,1060.75,1060.25,1060.25,15,327,342.00
03/02/2004,10:22,1060.25,1060.50,1060.25,1060.25,14,698,712.00
03/02/2004,10:23,1060.25,1060.75,1060.25,1060.50,499,384,883.00
03/02/2004,10:24,1060.25,1060.75,1060.25,1060.50,415,314,729.00
03/02/2004,10:25,1060.50,1060.75,1060.25,1060.50,290,50,340.00
03/02/2004,10:26,1060.50,1061.50,1060.50,1061.25,2415,468,2883.00
03/02/2004,10:27,1061.00,1061.25,1061.00,1061.25,271,43,314.00
03/02/2004,10:28,1061.25,1062.25,1061.00,1062.00,2882,450,3332.00
03/02/2004,10:29,1062.00,1062.25,1061.50,1061.75,230,693,923.00
03/02/2004,10:30,1061.75,1062.50,1061.75,1062.25,1675,358,2033.00
03/02/2004,10:31,1062.50,1062.50,1062.00,1062.00,848,1106,1954.00
03/02/2004,10:32,1062.00,1062.00,1061.50,1061.50,173,916,1089.00
03/02/2004,10:33,1061.75,1061.75,1061.25,1061.50,553,648,1201.00
03/02/2004,10:34,1061.25,1061.50,1060.75,1061.00,741,2317,3058.00
03/02/2004,10:35,1061.00,1061.25,1060.50,1060.75,523,689,1212.00
03/02/2004,10:36,1060.75,1061.25,1060.75,1061.00,451,51,502.00
03/02/2004,10:37,1061.25,1061.50,1061.00,1061.00,508,299,807.00
03/02/2004,10:38,1061.25,1061.25,1060.75,1060.75,208,906,1114.00
03/02/2004,10:39,1061.00,1061.25,1060.75,1061.00,198,293,491.00
03/02/2004,10:40,1061.00,1061.25,1060.75,1060.75,156,162,318.00
03/02/2004,10:41,1060.75,1061.25,1060.75,1061.00,374,567,941.00
03/02/2004,10:42,1060.75,1061.00,1060.50,1060.75,301,238,539.00
03/02/2004,10:43,1061.00,1061.50,1061.00,1061.25,781,374,1155.00
03/02/2004,10:44,1061.25,1061.25,1061.00,1061.00,251,155,406.00
03/02/2004,10:45,1061.00,1061.25,1061.00,1061.25,260,148,408.00
03/02/2004,10:46,1061.25,1061.50,1061.00,1061.25,263,359,622.00
03/02/2004,10:47,1061.25,1061.75,1061.25,1061.25,556,361,917.00
03/02/2004,10:48,1061.50,1061.75,1061.50,1061.50,217,35,252.00
03/02/2004,10:49,1061.75,1062.00,1061.50,1061.75,270,110,380.00
03/02/2004,10:50,1061.50,1061.50,1061.25,1061.25,21,707,728.00
03/02/2004,10:51,1061.25,1061.25,1061.00,1061.00,52,179,231.00
03/02/2004,10:52,1061.25,1061.25,1061.00,1061.25,36,17,53.00
03/02/2004,10:53,1061.25,1061.50,1061.00,1061.25,349,55,404.00
03/02/2004,10:54,1061.25,1061.75,1061.25,1061.50,285,212,497.00
03/02/2004,10:55,1061.50,1061.50,1061.25,1061.50,205,8,213.00
03/02/2004,10:56,1061.50,1061.75,1061.50,1061.50,81,148,229.00
03/02/2004,10:57,1061.50,1062.00,1061.50,1061.75,761,64,825.00
03/02/2004,10:58,1061.75,1061.75,1061.25,1061.25,59,293,352.00
03/02/2004,10:59,1061.25,1061.50,1061.00,1061.25,82,295,377.00
03/02/2004,11:00,1061.00,1061.25,1061.00,1061.00,278,780,1058.00
03/02/2004,11:01,1061.00,1061.00,1060.75,1061.00,57,262,319.00
03/02/2004,11:02,1061.00,1061.25,1060.75,1060.75,242,278,520.00
03/02/2004,11:03,1061.00,1061.75,1061.00,1061.75,1048,25,1073.00
03/02/2004,11:04,1061.75,1062.00,1061.50,1062.00,704,255,959.00
03/02/2004,11:05,1061.75,1061.75,1060.25,1060.50,343,2255,2598.00
03/02/2004,11:06,1060.25,1060.50,1058.25,1058.25,1247,8480,9727.00
03/02/2004,11:07,1058.50,1058.75,1058.00,1058.50,2138,2561,4699.00
03/02/2004,11:08,1058.50,1058.75,1058.00,1058.00,962,1528,2490.00
03/02/2004,11:09,1058.00,1058.50,1057.50,1058.00,921,2493,3414.00
03/02/2004,11:10,1058.00,1058.00,1057.50,1058.00,1078,1666,2744.00
03/02/2004,11:11,1058.00,1058.50,1057.75,1058.25,1426,302,1728.00
03/02/2004,11:12,1058.50,1058.50,1058.00,1058.25,115,1254,1369.00
03/02/2004,11:13,1058.25,1058.25,1058.00,1058.25,340,30,370.00
03/02/2004,11:14,1058.25,1058.25,1057.75,1058.25,636,1257,1893.00
03/02/2004,11:15,1058.25,1058.50,1057.75,1057.75,313,963,1276.00
03/02/2004,11:16,1058.00,1058.00,1057.50,1058.00,211,1411,1622.00
03/02/2004,11:17,1058.00,1058.00,1057.50,1057.75,124,347,471.00
03/02/2004,11:18,1057.75,1058.00,1057.25,1057.50,569,1824,2393.00
03/02/2004,11:19,1057.50,1057.50,1056.75,1057.00,1152,3093,4245.00
03/02/2004,11:20,1057.00,1058.00,1056.75,1057.75,2413,791,3204.00
03/02/2004,11:21,1057.50,1058.00,1057.25,1057.75,1636,523,2159.00
03/02/2004,11:22,1057.75,1057.75,1057.50,1057.75,128,64,192.00
03/02/2004,11:23,1057.50,1058.00,1057.50,1058.00,580,526,1106.00
03/02/2004,11:24,1057.75,1058.00,1057.75,1058.00,477,166,643.00
03/02/2004,11:25,1058.00,1058.25,1057.75,1058.25,206,118,324.00
03/02/2004,11:26,1058.25,1058.25,1058.00,1058.25,507,49,556.00
03/02/2004,11:27,1058.25,1058.50,1058.00,1058.50,644,32,676.00
03/02/2004,11:28,1058.50,1058.75,1058.25,1058.75,1088,45,1133.00
03/02/2004,11:29,1058.75,1058.75,1058.25,1058.25,273,501,774.00
03/02/2004,11:30,1058.50,1058.75,1058.25,1058.50,250,16,266.00
03/02/2004,11:31,1058.50,1058.75,1058.25,1058.50,136,196,332.00
03/02/2004,11:32,1058.50,1058.50,1058.00,1058.00,112,1246,1358.00
03/02/2004,11:33,1058.00,1058.50,1058.00,1058.50,251,154,405.00
03/02/2004,11:34,1058.25,1058.25,1058.00,1058.00,300,76,376.00
03/02/2004,11:35,1058.00,1058.25,1057.75,1058.00,68,191,259.00
03/02/2004,11:36,1058.25,1058.50,1058.00,1058.25,240,270,510.00
03/02/2004,11:37,1058.50,1059.00,1058.25,1059.00,771,56,827.00
03/02/2004,11:38,1059.00,1059.50,1058.75,1059.25,1839,468,2307.00
03/02/2004,11:39,1059.00,1059.25,1059.00,1059.00,60,439,499.00
03/02/2004,11:40,1059.00,1059.25,1058.25,1058.25,260,1672,1932.00
03/02/2004,11:41,1058.25,1058.50,1058.25,1058.50,321,553,874.00
03/02/2004,11:42,1058.50,1058.75,1058.50,1058.75,38,8,46.00
03/02/2004,11:43,1058.75,1058.75,1058.25,1058.25,12,193,205.00
03/02/2004,11:44,1058.50,1058.75,1058.50,1058.50,235,5,240.00
03/02/2004,11:45,1058.50,1058.75,1058.25,1058.25,2,173,175.00
03/02/2004,11:46,1058.25,1058.50,1058.00,1058.00,501,522,1023.00
03/02/2004,11:47,1058.00,1058.25,1057.75,1058.00,110,375,485.00
03/02/2004,11:48,1058.00,1058.25,1057.75,1058.00,159,191,350.00
03/02/2004,11:49,1058.25,1058.25,1058.00,1058.00,60,57,117.00
03/02/2004,11:50,1058.25,1058.25,1058.00,1058.25,6,11,17.00
03/02/2004,11:51,1058.00,1058.25,1057.75,1058.00,225,592,817.00
03/02/2004,11:52,1058.00,1058.00,1057.50,1057.50,253,720,973.00
03/02/2004,11:53,1057.50,1057.75,1057.00,1057.00,78,1440,1518.00
03/02/2004,11:54,1057.00,1057.25,1055.50,1055.75,2106,7351,9457.00
03/02/2004,11:55,1055.75,1056.25,1055.25,1056.00,1670,1645,3315.00
03/02/2004,11:56,1056.00,1056.50,1055.75,1056.25,2121,1459,3580.00
03/02/2004,11:57,1056.25,1056.50,1056.00,1056.25,399,336,735.00
03/02/2004,11:58,1056.00,1056.50,1056.00,1056.25,602,493,1095.00
03/02/2004,11:59,1056.25,1056.75,1056.00,1056.75,495,73,568.00
03/02/2004,12:00,1056.50,1056.75,1056.25,1056.50,318,454,772.00
03/02/2004,12:01,1056.25,1056.50,1056.25,1056.50,478,62,540.00
03/02/2004,12:02,1056.50,1056.75,1056.25,1056.25,82,358,440.00
03/02/2004,12:03,1056.25,1056.75,1056.25,1056.50,168,188,356.00
03/02/2004,12:04,1056.50,1056.75,1056.50,1056.75,370,88,458.00
03/02/2004,12:05,1056.50,1056.50,1055.75,1055.75,378,1558,1936.00
03/02/2004,12:06,1056.00,1056.25,1055.75,1056.00,338,448,786.00
03/02/2004,12:07,1056.00,1056.25,1055.75,1056.00,402,25,427.00
03/02/2004,12:08,1056.25,1056.50,1056.00,1056.25,825,344,1169.00
03/02/2004,12:09,1056.25,1056.50,1055.75,1056.25,500,994,1494.00
03/02/2004,12:10,1056.25,1056.50,1056.00,1056.50,434,13,447.00
03/02/2004,12:11,1056.50,1057.00,1056.50,1057.00,595,136,731.00
03/02/2004,12:12,1057.00,1057.25,1056.75,1057.25,1032,179,1211.00
03/02/2004,12:13,1057.00,1057.25,1056.75,1057.00,1209,479,1688.00
03/02/2004,12:14,1057.25,1057.25,1056.75,1057.00,206,469,675.00
03/02/2004,12:15,1057.00,1057.50,1056.75,1057.25,1081,922,2003.00
03/02/2004,12:16,1057.50,1057.75,1057.25,1057.25,922,457,1379.00
03/02/2004,12:17,1057.25,1057.75,1057.00,1057.50,475,405,880.00
03/02/2004,12:18,1057.50,1057.75,1057.25,1057.50,148,99,247.00
03/02/2004,12:19,1057.25,1057.25,1056.75,1056.75,173,1060,1233.00
03/02/2004,12:20,1057.00,1057.25,1056.75,1057.00,117,49,166.00
03/02/2004,12:21,1057.25,1057.50,1057.00,1057.25,294,134,428.00
03/02/2004,12:22,1057.25,1057.25,1057.00,1057.25,160,259,419.00
03/02/2004,12:23,1057.50,1058.00,1057.50,1057.75,823,326,1149.00
03/02/2004,12:24,1057.75,1058.00,1057.50,1058.00,402,509,911.00
03/02/2004,12:25,1057.75,1058.00,1057.50,1058.00,358,230,588.00
03/02/2004,12:26,1058.00,1058.50,1058.00,1058.25,1095,413,1508.00
03/02/2004,12:27,1058.25,1058.25,1057.25,1057.50,317,1215,1532.00
03/02/2004,12:28,1057.50,1057.75,1057.50,1057.75,546,18,564.00
03/02/2004,12:29,1057.75,1057.75,1057.50,1057.75,171,3,174.00
03/02/2004,12:30,1057.75,1058.00,1057.00,1057.00,21,842,863.00
03/02/2004,12:31,1057.25,1057.25,1056.50,1056.75,808,1072,1880.00
03/02/2004,12:32,1056.75,1057.25,1056.75,1057.25,296,510,806.00
03/02/2004,12:33,1057.25,1057.25,1056.50,1056.50,17,1499,1516.00
03/02/2004,12:34,1056.25,1056.75,1056.25,1056.25,688,1341,2029.00
03/02/2004,12:35,1056.50,1057.00,1056.25,1057.00,344,37,381.00
03/02/2004,12:36,1057.00,1057.00,1056.50,1056.75,79,134,213.00
03/02/2004,12:37,1056.75,1056.75,1056.00,1056.50,240,1203,1443.00
03/02/2004,12:38,1056.25,1056.50,1056.00,1056.25,239,466,705.00
03/02/2004,12:39,1056.00,1056.25,1055.50,1055.75,98,2086,2184.00
03/02/2004,12:40,1055.75,1055.75,1054.50,1054.50,1342,5495,6837.00
03/02/2004,12:41,1054.25,1054.50,1053.50,1054.00,2490,5602,8092.00
03/02/2004,12:42,1054.00,1054.25,1053.50,1053.75,1159,2289,3448.00
03/02/2004,12:43,1053.75,1053.75,1053.00,1053.00,1180,5551,6731.00
03/02/2004,12:44,1053.00,1053.75,1052.75,1053.75,1848,1465,3313.00
03/02/2004,12:45,1053.75,1054.25,1053.50,1054.00,1149,349,1498.00
03/02/2004,12:46,1054.00,1054.25,1053.75,1054.25,900,508,1408.00
03/02/2004,12:47,1054.25,1054.25,1054.00,1054.25,396,106,502.00
03/02/2004,12:48,1054.00,1054.25,1053.75,1054.00,157,815,972.00
03/02/2004,12:49,1054.00,1054.25,1053.75,1054.25,221,67,288.00
03/02/2004,12:50,1054.25,1054.50,1054.00,1054.25,780,31,811.00
03/02/2004,12:51,1054.25,1054.50,1054.00,1054.25,306,458,764.00
03/02/2004,12:52,1054.50,1054.50,1054.25,1054.50,294,215,509.00
03/02/2004,12:53,1054.50,1054.75,1054.25,1054.50,713,261,974.00
03/02/2004,12:54,1054.50,1054.75,1054.25,1054.75,510,73,583.00
03/02/2004,12:55,1054.75,1055.00,1054.50,1054.75,978,296,1274.00
03/02/2004,12:56,1054.75,1055.00,1054.50,1054.75,166,478,644.00
03/02/2004,12:57,1054.75,1055.00,1054.25,1054.25,189,1101,1290.00
03/02/2004,12:58,1054.25,1054.50,1054.00,1054.25,202,805,1007.00
03/02/2004,12:59,1054.00,1054.25,1053.75,1054.00,215,1793,2008.00
03/02/2004,13:00,1054.00,1054.75,1053.75,1054.50,754,71,825.00
03/02/2004,13:01,1054.75,1055.25,1054.50,1055.00,1658,231,1889.00
03/02/2004,13:02,1055.25,1055.25,1054.50,1054.75,244,412,656.00
03/02/2004,13:03,1054.75,1054.75,1054.00,1054.25,453,1339,1792.00
03/02/2004,13:04,1054.25,1055.00,1054.25,1054.75,435,534,969.00
03/02/2004,13:05,1054.75,1055.25,1054.75,1055.00,570,94,664.00
03/02/2004,13:06,1055.00,1055.00,1054.50,1054.50,298,472,770.00
03/02/2004,13:07,1054.50,1055.00,1054.50,1055.00,662,11,673.00
03/02/2004,13:08,1055.00,1055.50,1054.75,1055.25,630,310,940.00
03/02/2004,13:09,1055.25,1055.25,1055.00,1055.25,236,9,245.00
03/02/2004,13:10,1055.25,1055.50,1055.00,1055.00,131,79,210.00
03/02/2004,13:11,1055.25,1055.50,1055.00,1055.25,264,17,281.00
03/02/2004,13:12,1055.50,1055.75,1055.25,1055.75,614,248,862.00
03/02/2004,13:13,1055.75,1055.75,1055.50,1055.50,466,654,1120.00
03/02/2004,13:14,1055.50,1056.00,1055.50,1055.50,1146,643,1789.00
03/02/2004,13:15,1055.50,1055.50,1055.25,1055.25,376,76,452.00
03/02/2004,13:16,1055.25,1055.50,1055.00,1055.00,66,647,713.00
03/02/2004,13:17,1055.25,1055.25,1054.50,1054.50,493,1514,2007.00
03/02/2004,13:18,1054.50,1055.50,1054.50,1055.25,1296,253,1549.00
03/02/2004,13:19,1055.25,1055.50,1055.00,1055.50,524,17,541.00
03/02/2004,13:20,1055.75,1055.75,1055.25,1055.50,47,172,219.00
03/02/2004,13:21,1055.50,1055.50,1054.75,1054.75,285,1639,1924.00
03/02/2004,13:22,1054.75,1055.25,1054.75,1055.25,413,230,643.00
03/02/2004,13:23,1055.25,1055.25,1054.75,1055.00,136,463,599.00
03/02/2004,13:24,1054.75,1055.00,1054.75,1055.00,305,88,393.00
03/02/2004,13:25,1055.00,1055.25,1055.00,1055.25,589,11,600.00
03/02/2004,13:26,1055.25,1055.25,1054.75,1055.00,620,1111,1731.00
03/02/2004,13:27,1055.00,1056.25,1055.00,1056.25,2754,511,3265.00
03/02/2004,13:28,1056.25,1056.25,1055.50,1055.75,324,613,937.00
03/02/2004,13:29,1055.75,1056.00,1055.50,1056.00,348,14,362.00
03/02/2004,13:30,1055.75,1056.00,1055.75,1056.00,314,30,344.00
03/02/2004,13:31,1056.00,1056.50,1055.75,1056.50,764,57,821.00
03/02/2004,13:32,1056.50,1056.50,1056.00,1056.25,374,517,891.00
03/02/2004,13:33,1056.25,1056.50,1056.00,1056.25,524,1071,1595.00
03/02/2004,13:34,1056.50,1056.50,1055.75,1056.00,58,765,823.00
03/02/2004,13:35,1056.00,1056.00,1055.50,1055.50,245,537,782.00
03/02/2004,13:36,1055.50,1056.00,1055.25,1055.75,495,556,1051.00
03/02/2004,13:37,1055.75,1056.50,1055.75,1056.00,868,299,1167.00
03/02/2004,13:38,1056.25,1057.25,1056.25,1057.00,2143,432,2575.00
03/02/2004,13:39,1056.75,1057.00,1056.25,1056.50,278,1089,1367.00
03/02/2004,13:40,1056.50,1056.75,1056.25,1056.75,204,758,962.00
03/02/2004,13:41,1056.50,1057.25,1056.50,1056.75,1574,592,2166.00
03/02/2004,13:42,1056.75,1057.00,1055.75,1055.75,258,2061,2319.00
03/02/2004,13:43,1056.00,1056.25,1055.50,1056.00,1315,647,1962.00
03/02/2004,13:44,1056.25,1056.50,1056.00,1056.00,381,332,713.00
03/02/2004,13:45,1056.00,1056.25,1055.50,1056.00,609,1095,1704.00
03/02/2004,13:46,1055.75,1056.00,1055.00,1055.25,264,2204,2468.00
03/02/2004,13:47,1055.25,1055.50,1055.00,1055.25,556,730,1286.00
03/02/2004,13:48,1055.25,1055.75,1054.75,1055.00,924,1261,2185.00
03/02/2004,13:49,1055.00,1055.00,1054.50,1054.75,676,881,1557.00
03/02/2004,13:50,1054.75,1055.50,1054.75,1055.25,670,366,1036.00
03/02/2004,13:51,1055.25,1056.00,1055.00,1056.00,1092,355,1447.00
03/02/2004,13:52,1056.00,1056.25,1055.50,1055.50,615,464,1079.00
03/02/2004,13:53,1055.50,1055.75,1055.00,1055.25,70,745,815.00
03/02/2004,13:54,1055.25,1055.50,1055.00,1055.00,268,268,536.00
03/02/2004,13:55,1055.00,1055.75,1055.00,1055.75,515,176,691.00
03/02/2004,13:56,1055.75,1055.75,1055.50,1055.75,142,588,730.00
03/02/2004,13:57,1055.50,1056.25,1055.50,1056.00,1031,282,1313.00
03/02/2004,13:58,1056.00,1057.25,1055.75,1057.25,2902,623,3525.00
03/02/2004,13:59,1057.25,1057.25,1056.25,1056.25,244,743,987.00
03/02/2004,14:00,1056.50,1056.75,1056.25,1056.25,428,591,1019.00
03/02/2004,14:01,1056.25,1056.75,1056.00,1056.50,358,213,571.00
03/02/2004,14:02,1056.50,1056.75,1056.00,1056.00,260,858,1118.00
03/02/2004,14:03,1056.25,1057.00,1055.75,1056.50,1757,895,2652.00
03/02/2004,14:04,1056.50,1056.50,1056.00,1056.25,122,575,697.00
03/02/2004,14:05,1056.00,1056.25,1055.50,1055.75,629,1139,1768.00
03/02/2004,14:06,1055.75,1056.00,1055.25,1055.75,888,1205,2093.00
03/02/2004,14:07,1055.75,1057.00,1055.75,1056.75,1645,387,2032.00
03/02/2004,14:08,1056.75,1057.25,1056.75,1057.00,956,961,1917.00
03/02/2004,14:09,1056.75,1057.75,1056.75,1057.50,2217,825,3042.00
03/02/2004,14:10,1057.25,1057.75,1057.25,1057.75,1193,791,1984.00
03/02/2004,14:11,1057.75,1058.00,1057.25,1058.00,2106,594,2700.00
03/02/2004,14:12,1058.00,1058.25,1057.50,1058.00,2516,814,3330.00
03/02/2004,14:13,1058.25,1058.25,1057.50,1057.50,617,793,1410.00
03/02/2004,14:14,1057.75,1058.00,1057.50,1057.75,826,265,1091.00
03/02/2004,14:15,1057.75,1057.75,1057.25,1057.50,991,424,1415.00
03/02/2004,14:16,1057.75,1057.75,1057.00,1057.00,614,1143,1757.00
03/02/2004,14:17,1057.00,1057.25,1056.75,1057.25,321,1044,1365.00
03/02/2004,14:18,1057.25,1058.25,1057.25,1058.00,1695,199,1894.00
03/02/2004,14:19,1058.00,1058.25,1057.50,1057.75,613,226,839.00
03/02/2004,14:20,1057.75,1058.00,1057.50,1057.75,262,299,561.00
03/02/2004,14:21,1057.50,1058.25,1057.50,1058.25,537,166,703.00
03/02/2004,14:22,1058.00,1058.25,1057.75,1058.00,217,573,790.00
03/02/2004,14:23,1058.00,1058.50,1057.75,1058.25,1609,722,2331.00
03/02/2004,14:24,1058.25,1059.25,1058.00,1058.75,3231,841,4072.00
03/02/2004,14:25,1058.75,1059.00,1058.25,1058.75,746,1199,1945.00
03/02/2004,14:26,1058.50,1058.75,1058.25,1058.25,85,1181,1266.00
03/02/2004,14:27,1058.25,1058.25,1058.00,1058.25,731,74,805.00
03/02/2004,14:28,1058.25,1058.50,1058.00,1058.25,555,154,709.00
03/02/2004,14:29,1058.25,1058.75,1058.25,1058.75,1070,202,1272.00
03/02/2004,14:30,1058.75,1059.25,1058.50,1059.00,1235,851,2086.00
03/02/2004,14:31,1059.00,1059.25,1058.50,1058.50,561,1279,1840.00
03/02/2004,14:32,1058.50,1058.75,1058.25,1058.25,43,538,581.00
03/02/2004,14:33,1058.25,1058.75,1058.25,1058.50,377,513,890.00
03/02/2004,14:34,1058.50,1059.00,1058.25,1058.50,532,546,1078.00
03/02/2004,14:35,1058.75,1059.25,1058.50,1058.75,798,495,1293.00
03/02/2004,14:36,1058.75,1058.75,1058.00,1058.25,103,1400,1503.00
03/02/2004,14:37,1058.00,1058.50,1058.00,1058.25,837,113,950.00
03/02/2004,14:38,1058.25,1058.50,1058.25,1058.50,209,348,557.00
03/02/2004,14:39,1058.50,1058.50,1058.00,1058.00,90,310,400.00
03/02/2004,14:40,1058.00,1058.50,1058.00,1058.25,370,41,411.00
03/02/2004,14:41,1058.25,1058.50,1057.50,1057.50,239,2032,2271.00
03/02/2004,14:42,1057.75,1057.75,1057.00,1057.25,710,2873,3583.00
03/02/2004,14:43,1057.25,1057.25,1057.00,1057.00,827,1417,2244.00
03/02/2004,14:44,1057.25,1057.50,1057.00,1057.50,948,104,1052.00
03/02/2004,14:45,1057.50,1057.50,1056.75,1057.25,169,852,1021.00
03/02/2004,14:46,1057.00,1057.25,1056.25,1056.75,577,1933,2510.00
03/02/2004,14:47,1057.00,1057.25,1056.75,1057.00,698,911,1609.00
03/02/2004,14:48,1057.00,1057.00,1056.50,1056.75,107,553,660.00
03/02/2004,14:49,1056.50,1056.75,1055.75,1056.00,1004,3919,4923.00
03/02/2004,14:50,1056.00,1056.50,1056.00,1056.25,926,913,1839.00
03/02/2004,14:51,1056.00,1056.25,1055.75,1056.25,390,912,1302.00
03/02/2004,14:52,1056.00,1056.50,1056.00,1056.25,524,147,671.00
03/02/2004,14:53,1056.25,1056.75,1056.25,1056.50,1170,501,1671.00
03/02/2004,14:54,1056.50,1056.50,1056.00,1056.00,151,493,644.00
03/02/2004,14:55,1056.25,1056.50,1055.75,1056.25,631,355,986.00
03/02/2004,14:56,1056.25,1056.25,1055.25,1055.25,1142,4308,5450.00
03/02/2004,14:57,1055.25,1055.75,1055.00,1055.75,1392,238,1630.00
03/02/2004,14:58,1055.75,1056.00,1055.25,1055.75,1680,1055,2735.00
03/02/2004,14:59,1055.50,1055.75,1055.50,1055.75,319,1576,1895.00
03/02/2004,15:00,1055.75,1055.75,1055.00,1055.25,1090,2163,3253.00
03/02/2004,15:01,1055.50,1055.75,1055.25,1055.50,2379,2521,4900.00
03/02/2004,15:02,1055.50,1055.75,1055.25,1055.50,670,983,1653.00
03/02/2004,15:03,1055.50,1055.50,1055.00,1055.25,637,1186,1823.00
03/02/2004,15:04,1055.25,1055.25,1054.75,1055.00,479,960,1439.00
03/02/2004,15:05,1055.00,1055.25,1054.75,1055.25,472,736,1208.00
03/02/2004,15:06,1055.25,1055.25,1054.75,1055.00,490,583,1073.00
03/02/2004,15:07,1054.75,1055.00,1054.75,1054.75,37,543,580.00
03/02/2004,15:08,1054.75,1055.00,1054.75,1054.75,119,215,334.00
03/02/2004,15:09,1055.00,1055.25,1054.75,1055.25,1320,41,1361.00
03/02/2004,15:10,1055.25,1055.25,1055.00,1055.25,134,45,179.00
03/02/2004,15:11,1055.25,1055.50,1055.00,1055.25,909,148,1057.00
03/02/2004,15:12,1055.50,1055.50,1055.25,1055.50,775,18,793.00
03/02/2004,15:13,1055.25,1055.50,1054.50,1055.00,920,1658,2578.00
03/02/2004,15:14,1055.25,1055.25,1054.75,1054.75,527,1242,1769.00
03/02/2004,15:15,1054.75,1055.75,1054.50,1055.75,3002,1346,4348.00
03/02/2004,15:16,1055.50,1055.75,1055.50,1055.50,22,62,84.00
03/02/2004,15:31,1055.50,1055.75,1055.25,1055.50,163,409,572.00
03/02/2004,15:32,1055.25,1055.25,1054.75,1055.00,122,438,560.00
03/02/2004,15:33,1055.00,1055.00,1055.00,1055.00,113,0,113.00
03/02/2004,15:34,1055.00,1055.00,1055.00,1055.00,37,0,37.00
03/02/2004,15:35,1055.00,1055.00,1055.00,1055.00,119,0,119.00
03/02/2004,15:36,1055.00,1055.00,1054.75,1055.00,22,4,26.00
03/02/2004,15:37,1055.00,1055.00,1054.75,1055.00,24,1,25.00
03/02/2004,15:39,1055.00,1055.25,1055.00,1055.25,7,0,7.00
03/02/2004,15:40,1055.25,1055.25,1055.25,1055.25,1,0,1.00
03/02/2004,15:41,1055.25,1055.25,1055.00,1055.25,7,6,13.00
03/02/2004,15:42,1055.00,1055.25,1055.00,1055.00,26,51,77.00
03/02/2004,15:43,1055.00,1055.00,1055.00,1055.00,0,190,190.00
03/02/2004,15:44,1055.00,1055.00,1054.75,1055.00,2,100,102.00
03/02/2004,15:45,1055.00,1055.25,1055.00,1055.25,97,0,97.00
03/02/2004,15:46,1055.25,1055.25,1054.75,1054.75,27,177,204.00
03/02/2004,15:48,1055.00,1055.00,1054.75,1054.75,27,211,238.00
03/02/2004,15:49,1054.75,1054.75,1054.50,1054.50,0,13,13.00
03/02/2004,15:50,1054.75,1054.75,1054.25,1054.25,1,132,133.00
03/02/2004,15:51,1054.50,1054.50,1054.25,1054.50,294,39,333.00
03/02/2004,15:52,1054.75,1054.75,1054.75,1054.75,1,0,1.00
03/02/2004,15:53,1054.50,1054.50,1054.25,1054.50,41,35,76.00
03/02/2004,15:54,1054.50,1054.50,1054.50,1054.50,10,0,10.00
03/02/2004,15:55,1054.50,1054.50,1054.50,1054.50,14,0,14.00
03/02/2004,15:56,1054.25,1054.50,1054.25,1054.25,1,3,4.00
03/02/2004,15:57,1054.50,1054.50,1054.50,1054.50,2,0,2.00
03/02/2004,15:58,1054.50,1054.50,1054.25,1054.25,2,19,21.00
03/02/2004,15:59,1054.50,1054.50,1054.50,1054.50,27,0,27.00
03/02/2004,16:00,1054.50,1054.50,1054.50,1054.50,50,0,50.00
03/02/2004,17:01,1055.00,1055.00,1054.75,1054.75,22,34,56.00
03/02/2004,17:02,1054.75,1055.00,1054.75,1055.00,1,66,67.00
03/02/2004,17:03,1055.00,1055.00,1055.00,1055.00,3,0,3.00
03/02/2004,17:04,1055.00,1055.00,1055.00,1055.00,1,0,1.00
03/02/2004,17:07,1054.75,1054.75,1054.75,1054.75,0,1,1.00
03/02/2004,17:09,1055.00,1055.00,1055.00,1055.00,39,0,39.00
03/02/2004,17:10,1055.00,1055.00,1055.00,1055.00,5,0,5.00
03/02/2004,17:11,1055.00,1055.00,1055.00,1055.00,17,0,17.00
03/02/2004,17:15,1055.00,1055.00,1055.00,1055.00,100,0,100.00
03/02/2004,17:17,1055.00,1055.00,1055.00,1055.00,100,0,100.00
03/02/2004,17:18,1055.00,1055.00,1055.00,1055.00,16,0,16.00
03/02/2004,17:19,1055.25,1055.25,1055.25,1055.25,19,0,19.00
03/02/2004,17:20,1055.25,1055.25,1055.25,1055.25,24,0,24.00
03/02/2004,17:21,1055.25,1055.50,1055.25,1055.25,76,10,86.00
03/02/2004,17:22,1055.25,1055.25,1055.25,1055.25,0,6,6.00
03/02/2004,17:23,1055.00,1055.00,1055.00,1055.00,0,1,1.00
03/02/2004,17:24,1055.25,1055.25,1055.00,1055.25,9,2,11.00
03/02/2004,17:25,1055.00,1055.25,1055.00,1055.25,29,2,31.00
03/02/2004,17:26,1055.00,1055.00,1055.00,1055.00,0,1,1.00
03/02/2004,17:27,1055.25,1055.25,1055.00,1055.00,1,102,103.00
03/02/2004,17:28,1055.00,1055.00,1055.00,1055.00,0,16,16.00
03/02/2004,17:30,1055.00,1055.00,1055.00,1055.00,0,3,3.00
03/02/2004,17:31,1055.00,1055.00,1055.00,1055.00,0,18,18.00
03/02/2004,17:32,1054.75,1054.75,1054.75,1054.75,0,84,84.00
03/02/2004,17:36,1054.75,1054.75,1054.75,1054.75,0,22,22.00
03/02/2004,17:37,1054.75,1054.75,1054.75,1054.75,0,2,2.00
03/02/2004,17:41,1054.75,1054.75,1054.75,1054.75,0,3,3.00
03/02/2004,17:42,1055.00,1055.00,1055.00,1055.00,20,0,20.00
03/02/2004,17:43,1054.75,1054.75,1054.50,1054.75,10,21,31.00
03/02/2004,17:44,1054.75,1055.00,1054.75,1054.75,8,9,17.00
03/02/2004,17:48,1054.75,1054.75,1054.75,1054.75,0,1,1.00
03/02/2004,17:49,1055.00,1055.00,1055.00,1055.00,1,0,1.00
03/02/2004,17:50,1054.75,1054.75,1054.75,1054.75,0,4,4.00
03/02/2004,17:52,1054.75,1054.75,1054.75,1054.75,0,1,1.00
03/02/2004,17:53,1054.75,1054.75,1054.75,1054.75,0,1,1.00
03/02/2004,17:55,1054.75,1054.75,1054.75,1054.75,0,5,5.00
03/02/2004,17:56,1054.75,1054.75,1054.75,1054.75,0,5,5.00
03/02/2004,18:03,1054.75,1054.75,1054.75,1054.75,0,5,5.00
03/02/2004,18:05,1054.75,1054.75,1054.75,1054.75,0,20,20.00
03/02/2004,18:07,1054.75,1054.75,1054.75,1054.75,0,2,2.00
03/02/2004,18:10,1055.00,1055.00,1055.00,1055.00,28,0,28.00
03/02/2004,18:12,1055.00,1055.00,1055.00,1055.00,1,0,1.00
03/02/2004,18:13,1054.75,1054.75,1054.75,1054.75,0,2,2.00
03/02/2004,18:14,1054.75,1054.75,1054.75,1054.75,0,1,1.00
03/02/2004,18:15,1054.75,1054.75,1054.75,1054.75,0,2,2.00
03/02/2004,18:16,1055.00,1055.00,1055.00,1055.00,2,0,2.00
03/02/2004,18:23,1055.00,1055.00,1055.00,1055.00,1,0,1.00
03/02/2004,18:24,1055.00,1055.00,1055.00,1055.00,2,0,2.00
03/02/2004,18:27,1054.75,1054.75,1054.75,1054.75,0,2,2.00
03/02/2004,18:28,1054.75,1054.75,1054.75,1054.75,0,2,2.00
03/02/2004,18:32,1055.00,1055.00,1055.00,1055.00,2,0,2.00
03/02/2004,18:44,1054.75,1054.75,1054.75,1054.75,0,10,10.00
03/02/2004,18:45,1054.75,1054.75,1054.75,1054.75,0,1,1.00
03/02/2004,18:46,1054.75,1054.75,1054.75,1054.75,0,3,3.00
03/02/2004,18:47,1054.75,1054.75,1054.75,1054.75,0,2,2.00
03/02/2004,18:49,1055.00,1055.00,1055.00,1055.00,1,0,1.00
03/02/2004,18:50,1055.00,1055.00,1055.00,1055.00,1,0,1.00
03/02/2004,18:51,1055.00,1055.00,1055.00,1055.00,3,0,3.00
03/02/2004,18:53,1055.00,1055.00,1055.00,1055.00,21,0,21.00
03/02/2004,18:57,1055.00,1055.00,1055.00,1055.00,1,0,1.00
03/02/2004,18:58,1055.00,1055.00,1055.00,1055.00,6,0,6.00
03/02/2004,19:00,1055.00,1055.00,1055.00,1055.00,1,0,1.00
03/02/2004,19:05,1055.00,1055.00,1055.00,1055.00,1,0,1.00
03/02/2004,19:07,1055.00,1055.00,1055.00,1055.00,5,0,5.00
03/02/2004,19:09,1055.00,1055.00,1055.00,1055.00,1,0,1.00
03/02/2004,19:11,1055.00,1055.00,1055.00,1055.00,1,0,1.00
03/02/2004,19:12,1054.75,1054.75,1054.75,1054.75,0,5,5.00
03/02/2004,19:15,1055.00,1055.00,1055.00,1055.00,1,0,1.00
03/02/2004,19:16,1055.00,1055.25,1055.00,1055.25,3,0,3.00
03/02/2004,19:19,1055.25,1055.25,1055.00,1055.00,1,21,22.00
03/02/2004,19:20,1055.00,1055.00,1055.00,1055.00,0,1,1.00
03/02/2004,19:21,1055.00,1055.00,1055.00,1055.00,0,1,1.00
03/02/2004,19:22,1054.75,1054.75,1054.75,1054.75,0,1,1.00
03/02/2004,19:23,1054.75,1054.75,1054.75,1054.75,0,17,17.00
03/02/2004,19:24,1054.75,1054.75,1054.75,1054.75,0,25,25.00
03/02/2004,19:26,1054.75,1054.75,1054.75,1054.75,0,2,2.00
03/02/2004,19:27,1054.75,1054.75,1054.75,1054.75,0,3,3.00
03/02/2004,19:29,1054.50,1054.50,1054.50,1054.50,0,51,51.00
03/02/2004,19:30,1054.50,1054.50,1054.50,1054.50,0,10,10.00
03/02/2004,19:31,1054.50,1054.50,1054.50,1054.50,0,22,22.00
03/02/2004,19:33,1054.75,1054.75,1054.75,1054.75,2,0,2.00
03/02/2004,19:34,1054.75,1054.75,1054.75,1054.75,6,0,6.00
03/02/2004,19:35,1054.75,1054.75,1054.75,1054.75,5,0,5.00
03/02/2004,19:36,1054.75,1054.75,1054.75,1054.75,1,0,1.00
03/02/2004,19:39,1055.00,1055.00,1055.00,1055.00,10,0,10.00
03/02/2004,19:40,1055.00,1055.00,1055.00,1055.00,2,0,2.00
03/02/2004,19:43,1055.00,1055.00,1055.00,1055.00,24,0,24.00
03/02/2004,19:44,1055.00,1055.25,1055.00,1055.00,7,3,10.00
03/02/2004,19:53,1055.00,1055.00,1055.00,1055.00,0,5,5.00
03/02/2004,20:02,1055.25,1055.25,1055.25,1055.25,1,0,1.00
03/02/2004,20:03,1055.25,1055.25,1055.25,1055.25,20,0,20.00
03/02/2004,20:06,1055.25,1055.25,1055.25,1055.25,3,0,3.00
03/02/2004,20:07,1055.00,1055.00,1055.00,1055.00,0,1,1.00
03/02/2004,20:15,1055.25,1055.25,1055.25,1055.25,4,0,4.00
03/02/2004,20:21,1055.25,1055.25,1055.25,1055.25,10,0,10.00
03/02/2004,20:27,1055.25,1055.25,1055.25,1055.25,1,0,1.00
03/02/2004,20:29,1055.50,1055.50,1055.50,1055.50,4,0,4.00
03/02/2004,20:30,1055.50,1055.50,1055.50,1055.50,8,0,8.00
03/02/2004,20:33,1055.50,1055.50,1055.25,1055.25,1,3,4.00
03/02/2004,20:34,1055.25,1055.25,1055.25,1055.25,0,19,19.00
03/02/2004,20:35,1055.25,1055.25,1055.00,1055.00,0,3,3.00
03/02/2004,20:36,1055.00,1055.00,1055.00,1055.00,0,5,5.00
03/02/2004,20:38,1055.25,1055.25,1055.25,1055.25,4,0,4.00
03/02/2004,20:46,1055.00,1055.00,1055.00,1055.00,0,8,8.00
03/02/2004,20:48,1054.75,1054.75,1054.75,1054.75,0,13,13.00
03/02/2004,20:49,1054.75,1054.75,1054.75,1054.75,0,4,4.00
03/02/2004,20:50,1054.75,1054.75,1054.75,1054.75,0,5,5.00
03/02/2004,20:54,1054.75,1054.75,1054.75,1054.75,0,5,5.00
03/02/2004,20:57,1054.50,1054.50,1054.50,1054.50,0,15,15.00
03/02/2004,20:58,1054.50,1054.50,1054.50,1054.50,0,2,2.00
03/02/2004,20:59,1054.50,1054.50,1054.50,1054.50,0,22,22.00
03/02/2004,21:00,1054.50,1054.50,1054.50,1054.50,0,6,6.00
03/02/2004,21:01,1054.50,1054.75,1054.50,1054.75,12,2,14.00
03/02/2004,21:05,1054.75,1054.75,1054.75,1054.75,1,0,1.00
03/02/2004,21:06,1054.75,1054.75,1054.75,1054.75,10,0,10.00
03/02/2004,21:07,1054.75,1054.75,1054.75,1054.75,3,0,3.00
03/02/2004,21:08,1054.50,1054.50,1054.50,1054.50,0,28,28.00
03/02/2004,21:09,1054.50,1054.50,1054.50,1054.50,0,16,16.00
03/02/2004,21:11,1054.25,1054.25,1054.25,1054.25,0,53,53.00
03/02/2004,21:12,1054.00,1054.00,1054.00,1054.00,0,3,3.00
03/02/2004,21:13,1054.25,1054.25,1054.25,1054.25,11,0,11.00
03/02/2004,21:14,1054.25,1054.25,1054.25,1054.25,42,0,42.00
03/02/2004,21:15,1054.25,1054.75,1054.25,1054.75,111,3,114.00
03/02/2004,21:16,1054.75,1055.00,1054.75,1055.00,45,7,52.00
03/02/2004,21:17,1055.00,1055.25,1055.00,1055.00,9,13,22.00
03/02/2004,21:18,1055.00,1055.00,1054.50,1055.00,13,4,17.00
03/02/2004,21:21,1054.75,1054.75,1054.75,1054.75,0,1,1.00
03/02/2004,21:22,1054.75,1054.75,1054.75,1054.75,0,13,13.00
03/02/2004,21:23,1054.75,1054.75,1054.75,1054.75,0,5,5.00
03/02/2004,21:24,1054.75,1055.00,1054.50,1055.00,1,4,5.00
03/02/2004,21:26,1054.75,1054.75,1054.75,1054.75,0,4,4.00
03/02/2004,21:29,1054.75,1054.75,1054.75,1054.75,0,1,1.00
03/02/2004,21:31,1054.50,1054.50,1054.50,1054.50,0,145,145.00
03/02/2004,21:32,1054.50,1054.50,1054.25,1054.50,1,55,56.00
03/02/2004,21:33,1054.25,1054.25,1054.25,1054.25,0,43,43.00
03/02/2004,21:34,1054.25,1054.25,1054.25,1054.25,0,13,13.00
03/02/2004,21:35,1054.25,1054.25,1054.25,1054.25,0,67,67.00
03/02/2004,21:36,1054.00,1054.00,1054.00,1054.00,0,276,276.00
03/02/2004,21:37,1054.25,1054.75,1054.25,1054.75,201,2,203.00
03/02/2004,21:38,1054.75,1055.00,1054.75,1054.75,60,6,66.00
03/02/2004,21:39,1054.75,1055.00,1054.75,1054.75,1,3,4.00
03/02/2004,21:40,1054.75,1054.75,1054.75,1054.75,0,28,28.00
03/02/2004,21:42,1054.50,1054.50,1054.50,1054.50,0,3,3.00
03/02/2004,21:43,1054.75,1054.75,1054.25,1054.25,2,124,126.00
03/02/2004,21:44,1054.25,1054.25,1054.25,1054.25,0,20,20.00
03/02/2004,21:45,1054.25,1054.25,1054.00,1054.00,0,35,35.00
03/02/2004,21:47,1054.00,1054.00,1054.00,1054.00,0,3,3.00
03/02/2004,21:48,1054.00,1054.25,1054.00,1054.00,1,2,3.00
03/02/2004,21:49,1054.25,1054.25,1054.25,1054.25,28,0,28.00
03/02/2004,21:50,1054.25,1054.75,1054.25,1054.75,60,0,60.00
03/02/2004,21:51,1054.75,1054.75,1054.75,1054.75,6,0,6.00
03/02/2004,21:54,1054.75,1054.75,1054.75,1054.75,13,0,13.00
03/02/2004,21:55,1055.00,1055.00,1054.75,1054.75,5,5,10.00
03/02/2004,21:56,1054.50,1054.75,1054.50,1054.50,1,5,6.00
03/02/2004,21:57,1054.75,1055.00,1054.75,1055.00,14,0,14.00
03/02/2004,21:58,1054.75,1054.75,1054.50,1054.50,0,2,2.00
03/02/2004,21:59,1054.75,1055.00,1054.75,1054.75,2,2,4.00
03/02/2004,22:00,1054.75,1055.00,1054.50,1054.75,18,34,52.00
03/02/2004,22:01,1054.75,1054.75,1054.75,1054.75,5,0,5.00
03/02/2004,22:02,1054.50,1054.50,1054.50,1054.50,0,12,12.00
03/02/2004,22:03,1054.25,1054.25,1054.25,1054.25,0,13,13.00
03/02/2004,22:04,1054.25,1054.75,1054.25,1054.50,13,8,21.00
03/02/2004,22:05,1054.25,1054.25,1054.25,1054.25,0,8,8.00
03/02/2004,22:06,1054.25,1054.50,1054.25,1054.50,1,4,5.00
03/02/2004,22:07,1054.25,1054.50,1054.25,1054.50,7,1,8.00
03/02/2004,22:10,1054.50,1054.50,1054.50,1054.50,69,0,69.00
03/02/2004,22:11,1054.50,1055.00,1054.50,1054.75,112,6,118.00
03/02/2004,22:12,1054.75,1055.00,1054.75,1055.00,1,9,10.00
03/02/2004,22:13,1054.50,1054.50,1054.50,1054.50,0,27,27.00
03/02/2004,22:15,1054.25,1054.50,1054.25,1054.50,21,1,22.00
03/02/2004,22:16,1054.50,1054.75,1054.50,1054.75,3,0,3.00
03/02/2004,22:17,1054.75,1054.75,1054.75,1054.75,2,0,2.00
03/02/2004,22:19,1054.25,1054.50,1054.25,1054.50,5,2,7.00
03/02/2004,22:21,1054.50,1054.50,1054.50,1054.50,5,0,5.00
03/02/2004,22:22,1054.50,1054.50,1054.50,1054.50,5,0,5.00
03/02/2004,22:23,1054.50,1054.50,1054.50,1054.50,10,0,10.00
03/02/2004,22:26,1054.75,1054.75,1054.75,1054.75,55,0,55.00
03/02/2004,22:27,1054.75,1054.75,1054.75,1054.75,8,0,8.00
03/02/2004,22:33,1054.50,1054.50,1054.50,1054.50,0,1,1.00
03/02/2004,22:34,1054.50,1054.50,1054.50,1054.50,0,2,2.00
03/02/2004,22:35,1054.25,1054.25,1054.25,1054.25,0,5,5.00
03/02/2004,22:36,1054.50,1054.50,1054.25,1054.25,1,52,53.00
03/02/2004,22:37,1054.25,1054.25,1054.25,1054.25,0,4,4.00
03/02/2004,22:38,1054.50,1054.75,1054.25,1054.25,22,17,39.00
03/02/2004,22:41,1054.25,1054.25,1054.25,1054.25,0,1,1.00
03/02/2004,22:43,1054.25,1054.25,1054.25,1054.25,0,4,4.00
03/02/2004,22:44,1054.25,1054.75,1054.25,1054.75,5,61,66.00
03/02/2004,22:45,1054.50,1054.50,1054.25,1054.25,0,120,120.00
03/02/2004,22:46,1054.00,1054.25,1054.00,1054.25,2,1,3.00
03/02/2004,22:47,1054.00,1054.00,1054.00,1054.00,0,46,46.00
03/02/2004,22:48,1054.00,1054.00,1054.00,1054.00,0,141,141.00
03/02/2004,22:49,1053.75,1053.75,1053.75,1053.75,0,24,24.00
03/02/2004,22:50,1053.75,1053.75,1053.75,1053.75,0,2,2.00
03/02/2004,22:51,1054.00,1054.50,1054.00,1054.50,32,0,32.00
03/02/2004,22:52,1054.25,1054.50,1054.25,1054.25,1,3,4.00
03/02/2004,22:54,1054.25,1054.25,1054.25,1054.25,0,30,30.00
03/02/2004,22:56,1054.50,1054.50,1054.50,1054.50,15,0,15.00
03/02/2004,22:57,1054.50,1054.50,1054.25,1054.25,6,30,36.00
03/02/2004,22:58,1054.25,1054.25,1054.25,1054.25,0,7,7.00
03/02/2004,22:59,1054.25,1054.25,1054.25,1054.25,0,1,1.00
03/02/2004,23:00,1054.50,1054.50,1054.50,1054.50,9,0,9.00
03/02/2004,23:04,1054.50,1054.50,1054.50,1054.50,1,0,1.00
03/02/2004,23:10,1054.50,1054.50,1054.50,1054.50,1,0,1.00
03/02/2004,23:11,1054.50,1054.50,1054.50,1054.50,1,0,1.00
03/02/2004,23:14,1054.25,1054.25,1054.25,1054.25,0,11,11.00
03/02/2004,23:15,1054.00,1054.00,1054.00,1054.00,0,10,10.00
03/02/2004,23:17,1054.50,1054.50,1054.50,1054.50,5,0,5.00
03/02/2004,23:18,1054.50,1054.50,1054.50,1054.50,1,0,1.00
03/02/2004,23:21,1054.50,1054.75,1054.50,1054.75,12,0,12.00
03/02/2004,23:23,1054.75,1054.75,1054.75,1054.75,1,0,1.00
03/02/2004,23:24,1054.75,1054.75,1054.75,1054.75,36,0,36.00
03/02/2004,23:25,1054.75,1054.75,1054.75,1054.75,5,0,5.00
03/02/2004,23:26,1054.75,1055.00,1054.75,1054.75,9,2,11.00
03/02/2004,23:27,1054.75,1054.75,1054.75,1054.75,0,33,33.00
03/02/2004,23:30,1054.75,1054.75,1054.75,1054.75,0,3,3.00
03/02/2004,23:31,1054.50,1054.50,1054.50,1054.50,0,3,3.00
03/02/2004,23:36,1054.75,1054.75,1054.75,1054.75,14,0,14.00
03/02/2004,23:37,1055.00,1055.00,1055.00,1055.00,1,0,1.00
03/02/2004,23:39,1054.50,1054.50,1054.50,1054.50,0,41,41.00
03/02/2004,23:41,1054.50,1054.50,1054.50,1054.50,0,12,12.00
03/02/2004,23:43,1054.50,1054.50,1054.50,1054.50,0,39,39.00
03/02/2004,23:44,1054.50,1054.50,1054.50,1054.50,0,1,1.00
03/02/2004,23:46,1054.50,1054.50,1054.50,1054.50,0,1,1.00
03/02/2004,23:48,1054.25,1054.50,1054.25,1054.50,6,21,27.00
03/02/2004,23:50,1054.75,1054.75,1054.50,1054.50,26,71,97.00
03/02/2004,23:51,1054.50,1054.50,1054.50,1054.50,0,6,6.00
03/02/2004,23:55,1054.50,1054.50,1054.50,1054.50,0,1,1.00
03/02/2004,23:58,1054.25,1054.25,1054.25,1054.25,0,8,8.00
03/03/2004,00:02,1054.25,1054.25,1054.25,1054.25,0,16,16.00
03/03/2004,00:03,1054.50,1054.50,1054.50,1054.50,47,0,47.00
03/03/2004,00:04,1054.50,1054.75,1054.50,1054.50,52,71,123.00
03/03/2004,00:05,1054.25,1055.00,1054.25,1055.00,51,20,71.00
03/03/2004,00:06,1055.00,1055.00,1054.75,1054.75,113,2,115.00
03/03/2004,00:07,1055.00,1055.00,1055.00,1055.00,4,0,4.00
03/03/2004,00:10,1055.00,1055.00,1054.75,1054.75,8,1,9.00
03/03/2004,00:11,1055.00,1055.00,1055.00,1055.00,1,0,1.00
03/03/2004,00:12,1055.00,1055.00,1055.00,1055.00,3,0,3.00
03/03/2004,00:13,1055.00,1055.00,1055.00,1055.00,10,0,10.00
03/03/2004,00:14,1055.00,1055.00,1055.00,1055.00,3,0,3.00
03/03/2004,00:16,1055.00,1055.00,1055.00,1055.00,9,0,9.00
03/03/2004,00:17,1055.25,1055.25,1055.25,1055.25,2,0,2.00
03/03/2004,00:18,1055.00,1055.25,1055.00,1055.25,2,1,3.00
03/03/2004,00:20,1055.00,1055.25,1055.00,1055.00,2,2,4.00
03/03/2004,00:21,1055.00,1055.00,1055.00,1055.00,0,5,5.00
03/03/2004,00:25,1055.00,1055.00,1055.00,1055.00,0,3,3.00
03/03/2004,00:26,1054.75,1054.75,1054.75,1054.75,0,1,1.00
03/03/2004,00:27,1055.00,1055.00,1055.00,1055.00,35,0,35.00
03/03/2004,00:29,1054.75,1054.75,1054.75,1054.75,0,1,1.00
03/03/2004,00:31,1054.75,1054.75,1054.75,1054.75,0,37,37.00
03/03/2004,00:32,1054.75,1054.75,1054.75,1054.75,0,2,2.00
03/03/2004,00:33,1055.00,1055.00,1055.00,1055.00,5,0,5.00
03/03/2004,00:34,1055.25,1055.25,1055.25,1055.25,1,0,1.00
03/03/2004,00:35,1055.25,1055.25,1055.25,1055.25,40,0,40.00
03/03/2004,00:36,1055.25,1055.25,1055.25,1055.25,6,0,6.00
03/03/2004,00:37,1055.25,1055.25,1055.25,1055.25,5,0,5.00
03/03/2004,00:38,1055.00,1055.25,1055.00,1055.25,25,2,27.00
03/03/2004,00:39,1055.25,1055.25,1055.25,1055.25,32,0,32.00
03/03/2004,00:41,1055.25,1055.25,1055.25,1055.25,36,0,36.00
03/03/2004,00:42,1055.25,1055.50,1055.25,1055.50,6,0,6.00
03/03/2004,00:44,1055.25,1055.50,1055.25,1055.50,10,20,30.00
03/03/2004,00:45,1055.25,1055.25,1055.25,1055.25,0,7,7.00
03/03/2004,00:47,1055.00,1055.25,1055.00,1055.25,1,1,2.00
03/03/2004,00:49,1055.25,1055.25,1055.25,1055.25,2,0,2.00
03/03/2004,00:51,1055.25,1055.25,1055.25,1055.25,5,0,5.00
03/03/2004,00:52,1055.00,1055.00,1054.25,1054.25,2,174,176.00
03/03/2004,00:53,1054.50,1054.50,1054.50,1054.50,14,0,14.00
03/03/2004,00:54,1054.75,1054.75,1054.75,1054.75,15,0,15.00
03/03/2004,00:55,1054.75,1055.00,1054.75,1055.00,7,0,7.00
03/03/2004,00:58,1054.75,1054.75,1054.75,1054.75,0,1,1.00
03/03/2004,01:00,1055.00,1055.00,1055.00,1055.00,3,0,3.00
03/03/2004,01:04,1055.25,1055.25,1055.25,1055.25,31,0,31.00
03/03/2004,01:10,1055.50,1055.50,1055.25,1055.25,1,11,12.00
03/03/2004,01:11,1055.25,1055.25,1055.25,1055.25,0,9,9.00
03/03/2004,01:13,1055.25,1055.25,1055.25,1055.25,0,15,15.00
03/03/2004,01:19,1055.25,1055.25,1054.25,1054.25,17,165,182.00
03/03/2004,01:20,1054.50,1054.50,1054.50,1054.50,2,0,2.00
03/03/2004,01:21,1054.25,1054.25,1054.25,1054.25,0,29,29.00
03/03/2004,01:22,1054.25,1054.25,1054.00,1054.00,0,9,9.00
03/03/2004,01:23,1054.50,1054.50,1054.50,1054.50,17,0,17.00
03/03/2004,01:24,1054.75,1054.75,1054.75,1054.75,25,0,25.00
03/03/2004,01:25,1054.75,1054.75,1054.75,1054.75,25,0,25.00
03/03/2004,01:29,1055.00,1055.00,1055.00,1055.00,25,0,25.00
03/03/2004,01:35,1055.00,1055.00,1055.00,1055.00,48,0,48.00
03/03/2004,01:37,1055.00,1055.00,1055.00,1055.00,1,0,1.00
03/03/2004,01:39,1055.00,1055.00,1055.00,1055.00,1,0,1.00
03/03/2004,01:40,1055.25,1055.25,1055.25,1055.25,8,0,8.00
03/03/2004,01:42,1055.25,1055.25,1055.25,1055.25,1,0,1.00
03/03/2004,01:43,1055.00,1055.00,1055.00,1055.00,0,28,28.00
03/03/2004,01:47,1054.75,1054.75,1054.75,1054.75,0,10,10.00
03/03/2004,01:49,1055.00,1055.00,1055.00,1055.00,3,0,3.00
03/03/2004,01:50,1054.75,1054.75,1054.75,1054.75,0,28,28.00
03/03/2004,01:52,1054.75,1054.75,1054.75,1054.75,0,6,6.00
03/03/2004,01:53,1054.75,1054.75,1054.75,1054.75,0,5,5.00
03/03/2004,01:58,1054.75,1055.00,1054.75,1055.00,1,13,14.00
03/03/2004,01:59,1055.00,1055.00,1054.75,1054.75,1,4,5.00
03/03/2004,02:00,1055.00,1055.00,1055.00,1055.00,46,0,46.00
03/03/2004,02:01,1055.00,1055.00,1054.75,1054.75,6,31,37.00
03/03/2004,02:02,1055.00,1055.00,1055.00,1055.00,24,0,24.00
03/03/2004,02:03,1055.00,1055.25,1055.00,1055.00,16,12,28.00
03/03/2004,02:04,1055.00,1055.00,1055.00,1055.00,0,4,4.00
03/03/2004,02:05,1055.00,1055.25,1055.00,1055.25,4,15,19.00
03/03/2004,02:06,1055.25,1055.50,1055.25,1055.25,25,18,43.00
03/03/2004,02:07,1055.25,1055.50,1055.25,1055.50,37,7,44.00
03/03/2004,02:08,1055.50,1055.50,1055.50,1055.50,20,0,20.00
03/03/2004,02:09,1055.25,1055.25,1054.75,1055.25,1,57,58.00
03/03/2004,02:10,1055.25,1055.25,1055.25,1055.25,1,0,1.00
03/03/2004,02:11,1055.00,1055.25,1055.00,1055.25,43,76,119.00
03/03/2004,02:12,1055.25,1055.25,1055.00,1055.25,59,33,92.00
03/03/2004,02:13,1055.00,1055.00,1055.00,1055.00,0,32,32.00
03/03/2004,02:14,1055.00,1055.25,1055.00,1055.25,38,19,57.00
03/03/2004,02:15,1055.25,1055.25,1055.25,1055.25,10,0,10.00
03/03/2004,02:17,1055.25,1055.25,1055.25,1055.25,9,0,9.00
03/03/2004,02:19,1055.50,1055.50,1055.50,1055.50,73,0,73.00
03/03/2004,02:20,1055.50,1055.50,1055.50,1055.50,7,0,7.00
03/03/2004,02:22,1055.50,1056.00,1055.50,1055.75,185,2,187.00
03/03/2004,02:23,1056.00,1056.00,1056.00,1056.00,11,0,11.00
03/03/2004,02:24,1055.75,1055.75,1055.75,1055.75,0,46,46.00
03/03/2004,02:25,1055.75,1055.75,1055.50,1055.50,5,84,89.00
03/03/2004,02:26,1055.25,1055.25,1055.25,1055.25,0,86,86.00
03/03/2004,02:27,1055.50,1055.50,1055.25,1055.50,38,5,43.00
03/03/2004,02:28,1055.50,1055.50,1055.50,1055.50,23,0,23.00
03/03/2004,02:29,1055.50,1055.50,1055.50,1055.50,6,0,6.00
03/03/2004,02:31,1055.50,1055.50,1055.50,1055.50,1,0,1.00
03/03/2004,02:32,1055.50,1055.50,1055.50,1055.50,5,0,5.00
03/03/2004,02:33,1055.25,1055.50,1055.25,1055.50,7,10,17.00
03/03/2004,02:34,1055.50,1055.50,1055.50,1055.50,6,0,6.00
03/03/2004,02:35,1055.50,1055.50,1055.50,1055.50,3,0,3.00
03/03/2004,02:36,1055.25,1055.25,1055.00,1055.00,0,177,177.00
03/03/2004,02:37,1055.00,1055.00,1055.00,1055.00,0,22,22.00
03/03/2004,02:39,1055.00,1055.00,1055.00,1055.00,0,69,69.00
03/03/2004,02:40,1055.00,1055.00,1054.75,1054.75,0,51,51.00
03/03/2004,02:41,1055.00,1055.00,1055.00,1055.00,38,0,38.00
03/03/2004,02:42,1055.00,1055.00,1055.00,1055.00,53,0,53.00
03/03/2004,02:44,1054.75,1054.75,1054.75,1054.75,0,30,30.00
03/03/2004,02:45,1054.75,1054.75,1054.75,1054.75,0,15,15.00
03/03/2004,02:46,1055.00,1055.00,1055.00,1055.00,70,0,70.00
03/03/2004,02:47,1055.00,1055.25,1055.00,1055.25,2,0,2.00
03/03/2004,02:48,1055.00,1055.25,1055.00,1055.25,1,1,2.00
03/03/2004,02:49,1055.25,1055.25,1055.25,1055.25,47,0,47.00
03/03/2004,02:51,1055.25,1055.25,1055.25,1055.25,1,0,1.00
03/03/2004,02:52,1055.25,1055.25,1055.25,1055.25,15,0,15.00
03/03/2004,02:55,1055.50,1055.50,1055.50,1055.50,78,0,78.00
03/03/2004,02:56,1055.25,1055.25,1055.25,1055.25,0,1,1.00
03/03/2004,02:57,1055.50,1055.50,1055.25,1055.50,122,3,125.00
03/03/2004,02:58,1055.50,1055.50,1055.25,1055.50,40,12,52.00
03/03/2004,02:59,1055.50,1055.50,1055.50,1055.50,2,0,2.00
03/03/2004,03:00,1055.50,1055.50,1055.25,1055.50,3,5,8.00
03/03/2004,03:01,1055.50,1055.50,1055.25,1055.25,2,56,58.00
03/03/2004,03:02,1055.25,1055.25,1055.25,1055.25,0,7,7.00
03/03/2004,03:03,1055.25,1055.50,1055.00,1055.00,1,40,41.00
03/03/2004,03:04,1055.50,1055.50,1055.25,1055.25,2,47,49.00
03/03/2004,03:05,1055.25,1055.25,1055.25,1055.25,0,17,17.00
03/03/2004,03:06,1055.25,1055.25,1055.00,1055.00,0,5,5.00
03/03/2004,03:13,1055.25,1055.25,1055.25,1055.25,2,0,2.00
03/03/2004,03:14,1055.25,1055.25,1055.25,1055.25,5,0,5.00
03/03/2004,03:15,1055.25,1055.25,1055.25,1055.25,13,0,13.00
03/03/2004,03:16,1055.25,1055.25,1055.25,1055.25,1,0,1.00
03/03/2004,03:17,1055.25,1055.25,1055.25,1055.25,1,0,1.00
03/03/2004,03:18,1055.50,1055.50,1055.50,1055.50,10,0,10.00
03/03/2004,03:19,1055.25,1055.25,1055.00,1055.00,0,36,36.00
03/03/2004,03:20,1055.25,1055.25,1055.25,1055.25,1,0,1.00
03/03/2004,03:21,1055.25,1055.25,1055.00,1055.00,15,45,60.00
03/03/2004,03:22,1055.00,1055.00,1055.00,1055.00,0,6,6.00
03/03/2004,03:23,1055.00,1055.00,1054.75,1054.75,0,50,50.00
03/03/2004,03:25,1054.75,1054.75,1054.75,1054.75,0,3,3.00
03/03/2004,03:26,1054.75,1054.75,1054.75,1054.75,0,1,1.00
03/03/2004,03:27,1054.50,1054.50,1054.50,1054.50,0,28,28.00
03/03/2004,03:28,1054.75,1054.75,1054.00,1054.00,15,96,111.00
03/03/2004,03:29,1054.25,1054.25,1054.00,1054.00,1,63,64.00
03/03/2004,03:30,1054.00,1054.00,1054.00,1054.00,0,33,33.00
03/03/2004,03:31,1054.00,1054.00,1054.00,1054.00,0,49,49.00
03/03/2004,03:32,1054.25,1054.25,1054.25,1054.25,29,0,29.00
03/03/2004,03:33,1054.25,1054.25,1054.25,1054.25,32,0,32.00
03/03/2004,03:34,1054.25,1054.25,1054.25,1054.25,1,0,1.00
03/03/2004,03:35,1054.25,1054.25,1053.25,1053.25,19,190,209.00
03/03/2004,03:36,1053.50,1053.50,1053.25,1053.50,63,51,114.00
03/03/2004,03:37,1053.50,1053.75,1053.50,1053.50,6,7,13.00
03/03/2004,03:38,1053.50,1053.75,1053.50,1053.75,2,8,10.00
03/03/2004,03:39,1053.50,1053.50,1053.50,1053.50,0,1,1.00
03/03/2004,03:40,1053.75,1053.75,1053.75,1053.75,29,0,29.00
03/03/2004,03:42,1053.75,1053.75,1053.75,1053.75,1,0,1.00
03/03/2004,03:44,1053.50,1053.50,1053.50,1053.50,0,24,24.00
03/03/2004,03:45,1053.50,1053.50,1053.50,1053.50,0,10,10.00
03/03/2004,03:46,1053.50,1053.50,1053.50,1053.50,0,37,37.00
03/03/2004,03:47,1053.50,1053.50,1053.50,1053.50,0,10,10.00
03/03/2004,03:48,1053.50,1053.75,1053.50,1053.75,1,1,2.00
03/03/2004,03:50,1053.75,1053.75,1053.75,1053.75,26,0,26.00
03/03/2004,03:51,1053.75,1053.75,1053.75,1053.75,2,0,2.00
03/03/2004,03:52,1054.00,1054.00,1054.00,1054.00,34,0,34.00
03/03/2004,03:53,1054.00,1054.00,1054.00,1054.00,6,0,6.00
03/03/2004,03:54,1054.00,1054.00,1054.00,1054.00,8,0,8.00
03/03/2004,03:55,1054.00,1054.00,1054.00,1054.00,4,0,4.00
03/03/2004,03:56,1054.00,1054.00,1054.00,1054.00,6,0,6.00
03/03/2004,03:58,1054.00,1054.00,1054.00,1054.00,10,0,10.00
03/03/2004,03:59,1054.00,1054.00,1054.00,1054.00,2,0,2.00
03/03/2004,04:00,1054.25,1054.25,1054.25,1054.25,10,0,10.00
03/03/2004,04:01,1054.25,1054.25,1054.25,1054.25,29,0,29.00
03/03/2004,04:02,1054.25,1054.25,1054.00,1054.00,15,28,43.00
03/03/2004,04:03,1054.00,1054.00,1054.00,1054.00,0,10,10.00
03/03/2004,04:04,1054.00,1054.00,1053.75,1053.75,0,12,12.00
03/03/2004,04:06,1053.75,1053.75,1053.50,1053.50,0,38,38.00
03/03/2004,04:07,1053.50,1053.50,1053.50,1053.50,0,18,18.00
03/03/2004,04:08,1053.50,1053.50,1053.25,1053.50,7,21,28.00
03/03/2004,04:09,1053.50,1053.50,1053.25,1053.50,60,16,76.00
03/03/2004,04:10,1053.50,1053.50,1053.50,1053.50,3,0,3.00
03/03/2004,04:11,1053.25,1053.50,1053.25,1053.25,1,5,6.00
03/03/2004,04:13,1053.25,1053.50,1053.25,1053.50,19,10,29.00
03/03/2004,04:14,1053.50,1053.50,1053.50,1053.50,5,0,5.00
03/03/2004,04:16,1053.50,1053.50,1053.50,1053.50,21,0,21.00
03/03/2004,04:17,1053.75,1053.75,1053.50,1053.50,3,15,18.00
03/03/2004,04:18,1053.75,1053.75,1053.50,1053.50,8,35,43.00
03/03/2004,04:19,1053.50,1053.50,1053.50,1053.50,0,2,2.00
03/03/2004,04:20,1053.50,1053.50,1053.50,1053.50,0,8,8.00
03/03/2004,04:21,1053.50,1053.75,1053.50,1053.75,2,1,3.00
03/03/2004,04:23,1053.75,1053.75,1053.75,1053.75,1,0,1.00
03/03/2004,04:24,1053.50,1053.50,1053.50,1053.50,0,10,10.00
03/03/2004,04:26,1053.75,1053.75,1053.75,1053.75,34,0,34.00
03/03/2004,04:27,1053.75,1053.75,1053.50,1053.50,1,57,58.00
03/03/2004,04:28,1053.50,1053.50,1053.50,1053.50,0,28,28.00
03/03/2004,04:29,1053.50,1053.50,1053.50,1053.50,0,16,16.00
03/03/2004,04:30,1053.50,1053.50,1053.50,1053.50,0,4,4.00
03/03/2004,04:31,1053.50,1053.50,1053.50,1053.50,0,8,8.00
03/03/2004,04:32,1053.50,1053.50,1053.25,1053.50,6,23,29.00
03/03/2004,04:33,1053.50,1053.50,1053.50,1053.50,43,0,43.00
03/03/2004,04:34,1053.75,1053.75,1053.75,1053.75,5,0,5.00
03/03/2004,04:35,1053.75,1053.75,1053.75,1053.75,16,0,16.00
03/03/2004,04:36,1053.75,1053.75,1053.75,1053.75,3,0,3.00
03/03/2004,04:38,1053.75,1053.75,1053.75,1053.75,2,0,2.00
03/03/2004,04:39,1053.75,1053.75,1053.75,1053.75,1,0,1.00
03/03/2004,04:40,1053.75,1053.75,1053.75,1053.75,3,0,3.00
03/03/2004,04:41,1053.75,1053.75,1053.75,1053.75,5,0,5.00
03/03/2004,04:44,1053.50,1053.75,1053.50,1053.75,7,21,28.00
03/03/2004,04:45,1053.75,1053.75,1053.50,1053.50,2,1,3.00
03/03/2004,04:46,1053.50,1053.50,1053.50,1053.50,0,5,5.00
03/03/2004,04:50,1053.75,1053.75,1053.75,1053.75,5,0,5.00
03/03/2004,04:51,1053.75,1053.75,1053.50,1053.50,7,1,8.00
03/03/2004,04:53,1053.50,1053.50,1053.50,1053.50,0,2,2.00
03/03/2004,04:54,1053.50,1053.50,1053.50,1053.50,0,20,20.00
03/03/2004,04:55,1053.50,1053.50,1053.50,1053.50,0,3,3.00
03/03/2004,04:56,1053.50,1053.75,1053.50,1053.75,1,33,34.00
03/03/2004,04:57,1053.75,1053.75,1053.50,1053.50,1,15,16.00
03/03/2004,04:58,1053.50,1053.75,1053.50,1053.75,1,16,17.00
03/03/2004,04:59,1053.50,1053.50,1053.50,1053.50,0,25,25.00
03/03/2004,05:00,1053.25,1053.25,1053.25,1053.25,0,31,31.00
03/03/2004,05:01,1053.25,1053.50,1053.25,1053.50,7,55,62.00
03/03/2004,05:02,1053.50,1053.50,1053.50,1053.50,1,0,1.00
03/03/2004,05:03,1053.50,1053.75,1053.50,1053.75,20,0,20.00
03/03/2004,05:04,1053.75,1053.75,1053.75,1053.75,1,0,1.00
03/03/2004,05:05,1053.75,1053.75,1053.25,1053.25,1,39,40.00
03/03/2004,05:06,1053.50,1053.75,1053.50,1053.75,3,0,3.00
03/03/2004,05:07,1053.50,1053.75,1053.50,1053.50,2,10,12.00
03/03/2004,05:08,1053.50,1053.50,1053.25,1053.50,4,32,36.00
03/03/2004,05:09,1053.50,1053.50,1053.50,1053.50,4,0,4.00
03/03/2004,05:10,1053.50,1053.50,1053.00,1053.00,14,63,77.00
03/03/2004,05:11,1053.25,1053.25,1052.75,1052.75,1,95,96.00
03/03/2004,05:12,1053.25,1053.25,1053.00,1053.25,134,3,137.00
03/03/2004,05:13,1053.25,1053.25,1053.25,1053.25,91,0,91.00
03/03/2004,05:15,1053.25,1053.25,1053.25,1053.25,24,0,24.00
03/03/2004,05:17,1053.25,1053.25,1053.25,1053.25,8,0,8.00
03/03/2004,05:18,1053.00,1053.00,1053.00,1053.00,0,10,10.00
03/03/2004,05:19,1053.25,1053.25,1053.25,1053.25,4,0,4.00
03/03/2004,05:20,1053.25,1053.25,1053.25,1053.25,4,0,4.00
03/03/2004,05:22,1053.00,1053.00,1053.00,1053.00,0,1,1.00
03/03/2004,05:24,1053.00,1053.00,1053.00,1053.00,0,21,21.00
03/03/2004,05:25,1053.00,1053.00,1053.00,1053.00,0,26,26.00
03/03/2004,05:26,1053.25,1053.25,1053.25,1053.25,5,0,5.00
03/03/2004,05:27,1053.00,1053.00,1053.00,1053.00,0,2,2.00
03/03/2004,05:28,1053.25,1053.25,1053.25,1053.25,1,0,1.00
03/03/2004,05:29,1053.00,1053.00,1053.00,1053.00,0,8,8.00
03/03/2004,05:32,1053.00,1053.00,1052.75,1052.75,0,46,46.00
03/03/2004,05:33,1053.00,1053.00,1052.50,1052.75,84,217,301.00
03/03/2004,05:34,1053.00,1053.00,1052.75,1052.75,2,13,15.00
03/03/2004,05:35,1053.00,1053.00,1052.50,1052.75,6,26,32.00
03/03/2004,05:36,1052.75,1052.75,1052.50,1052.75,23,1,24.00
03/03/2004,05:38,1052.75,1052.75,1052.25,1052.50,7,70,77.00
03/03/2004,05:39,1052.50,1052.50,1052.25,1052.25,71,5,76.00
03/03/2004,05:40,1052.25,1052.75,1052.25,1052.75,2,63,65.00
03/03/2004,05:42,1052.75,1052.75,1052.75,1052.75,22,0,22.00
03/03/2004,05:43,1052.75,1052.75,1052.75,1052.75,17,0,17.00
03/03/2004,05:44,1052.50,1052.75,1052.50,1052.75,5,18,23.00
03/03/2004,05:46,1052.75,1052.75,1052.75,1052.75,5,0,5.00
03/03/2004,05:47,1052.75,1052.75,1052.75,1052.75,26,0,26.00
03/03/2004,05:49,1052.75,1052.75,1052.25,1052.50,34,50,84.00
03/03/2004,05:50,1052.50,1052.50,1052.25,1052.50,27,2,29.00
03/03/2004,05:51,1052.75,1052.75,1052.50,1052.50,10,92,102.00
03/03/2004,05:52,1052.50,1052.50,1052.50,1052.50,0,64,64.00
03/03/2004,05:53,1052.50,1052.50,1052.50,1052.50,0,7,7.00
03/03/2004,05:54,1052.75,1052.75,1052.75,1052.75,25,0,25.00
03/03/2004,05:55,1052.50,1052.75,1052.50,1052.75,5,3,8.00
03/03/2004,05:56,1052.75,1052.75,1052.75,1052.75,1,0,1.00
03/03/2004,05:57,1052.50,1052.50,1052.50,1052.50,0,15,15.00
03/03/2004,05:58,1052.50,1052.50,1052.25,1052.25,23,42,65.00
03/03/2004,05:59,1052.25,1052.50,1052.25,1052.50,3,3,6.00
03/03/2004,06:00,1052.50,1052.50,1052.50,1052.50,3,0,3.00
03/03/2004,06:01,1052.50,1052.50,1052.50,1052.50,69,0,69.00
03/03/2004,06:02,1052.25,1052.25,1052.25,1052.25,0,20,20.00
03/03/2004,06:03,1052.25,1052.75,1052.25,1052.75,76,2,78.00
03/03/2004,06:04,1053.00,1053.00,1052.75,1052.75,1,27,28.00
03/03/2004,06:05,1053.00,1053.00,1052.75,1052.75,1,15,16.00
03/03/2004,06:06,1052.75,1053.00,1052.75,1053.00,2,2,4.00
03/03/2004,06:07,1052.75,1052.75,1052.75,1052.75,0,61,61.00
03/03/2004,06:08,1052.75,1052.75,1052.50,1052.50,52,28,80.00
03/03/2004,06:09,1052.75,1052.75,1052.75,1052.75,5,0,5.00
03/03/2004,06:10,1052.50,1052.75,1052.50,1052.75,3,34,37.00
03/03/2004,06:11,1052.50,1052.75,1052.50,1052.75,2,70,72.00
03/03/2004,06:12,1052.75,1052.75,1052.50,1052.50,11,35,46.00
03/03/2004,06:13,1052.50,1052.50,1052.25,1052.25,0,111,111.00
03/03/2004,06:14,1052.50,1052.50,1052.50,1052.50,37,0,37.00
03/03/2004,06:15,1052.50,1052.50,1052.25,1052.25,39,5,44.00
03/03/2004,06:16,1052.50,1052.75,1052.50,1052.75,9,0,9.00
03/03/2004,06:18,1052.50,1052.50,1052.50,1052.50,0,26,26.00
03/03/2004,06:19,1052.50,1052.50,1052.25,1052.25,0,123,123.00
03/03/2004,06:20,1052.25,1052.25,1052.25,1052.25,0,30,30.00
03/03/2004,06:21,1052.25,1052.75,1052.25,1052.50,91,60,151.00
03/03/2004,06:22,1052.75,1052.75,1052.50,1052.50,47,1,48.00
03/03/2004,06:23,1052.75,1052.75,1052.50,1052.75,6,10,16.00
03/03/2004,06:24,1052.75,1052.75,1052.75,1052.75,38,0,38.00
03/03/2004,06:25,1052.75,1052.75,1052.50,1052.50,49,1,50.00
03/03/2004,06:26,1052.75,1052.75,1052.50,1052.50,6,15,21.00
03/03/2004,06:27,1052.75,1052.75,1052.75,1052.75,5,0,5.00
03/03/2004,06:28,1052.50,1052.75,1052.50,1052.75,15,1,16.00
03/03/2004,06:29,1052.75,1052.75,1052.75,1052.75,2,0,2.00
03/03/2004,06:30,1052.75,1053.00,1052.75,1052.75,33,14,47.00
03/03/2004,06:31,1053.00,1053.00,1053.00,1053.00,52,0,52.00
03/03/2004,06:32,1053.00,1053.00,1053.00,1053.00,6,0,6.00
03/03/2004,06:33,1052.75,1053.00,1052.75,1053.00,2,13,15.00
03/03/2004,06:34,1053.00,1053.00,1052.75,1052.75,1,60,61.00
03/03/2004,06:35,1052.50,1052.50,1052.50,1052.50,0,1,1.00
03/03/2004,06:36,1052.50,1052.50,1052.25,1052.25,0,76,76.00
03/03/2004,06:37,1052.50,1052.50,1052.50,1052.50,1,0,1.00
03/03/2004,06:38,1052.50,1052.50,1052.25,1052.50,2,1,3.00
03/03/2004,06:39,1052.25,1052.50,1052.00,1052.25,42,100,142.00
03/03/2004,06:40,1052.25,1052.50,1052.25,1052.50,17,0,17.00
03/03/2004,06:41,1052.50,1052.50,1052.25,1052.25,3,6,9.00
03/03/2004,06:42,1052.25,1052.25,1052.25,1052.25,0,3,3.00
03/03/2004,06:43,1052.25,1052.50,1052.25,1052.50,5,1,6.00
03/03/2004,06:44,1052.50,1052.50,1052.25,1052.50,2,1,3.00
03/03/2004,06:46,1052.50,1052.50,1052.25,1052.50,71,130,201.00
03/03/2004,06:47,1052.25,1052.50,1052.25,1052.50,7,2,9.00
03/03/2004,06:48,1052.50,1052.50,1052.50,1052.50,7,0,7.00
03/03/2004,06:49,1052.50,1052.50,1052.50,1052.50,20,0,20.00
03/03/2004,06:51,1052.50,1052.50,1052.50,1052.50,9,0,9.00
03/03/2004,06:52,1052.50,1052.75,1052.50,1052.75,33,0,33.00
03/03/2004,06:53,1052.50,1052.75,1052.50,1052.75,99,3,102.00
03/03/2004,06:54,1052.75,1052.75,1052.50,1052.75,3,13,16.00
03/03/2004,06:55,1052.75,1052.75,1052.75,1052.75,12,0,12.00
03/03/2004,06:56,1052.75,1052.75,1052.75,1052.75,25,0,25.00
03/03/2004,06:57,1052.50,1052.50,1052.50,1052.50,0,3,3.00
03/03/2004,06:58,1052.50,1052.75,1052.50,1052.75,1,151,152.00
03/03/2004,06:59,1052.75,1053.00,1052.75,1053.00,113,1,114.00
03/03/2004,07:00,1053.00,1053.25,1052.75,1053.00,6,20,26.00
03/03/2004,07:01,1053.00,1053.00,1053.00,1053.00,3,0,3.00
03/03/2004,07:02,1053.00,1053.00,1053.00,1053.00,12,0,12.00
03/03/2004,07:03,1053.00,1053.00,1053.00,1053.00,3,0,3.00
03/03/2004,07:04,1053.00,1053.25,1053.00,1053.25,40,0,40.00
03/03/2004,07:05,1053.00,1053.00,1053.00,1053.00,0,10,10.00
03/03/2004,07:06,1053.00,1053.00,1052.75,1053.00,55,7,62.00
03/03/2004,07:07,1053.00,1053.00,1053.00,1053.00,17,0,17.00
03/03/2004,07:08,1053.00,1053.00,1053.00,1053.00,7,0,7.00
03/03/2004,07:09,1052.75,1053.00,1052.75,1053.00,17,7,24.00
03/03/2004,07:10,1053.00,1053.00,1053.00,1053.00,53,0,53.00
03/03/2004,07:11,1052.75,1052.75,1052.75,1052.75,0,4,4.00
03/03/2004,07:12,1053.00,1053.00,1052.75,1053.00,4,1,5.00
03/03/2004,07:14,1053.00,1053.00,1053.00,1053.00,3,0,3.00
03/03/2004,07:15,1052.75,1053.00,1052.75,1053.00,1,20,21.00
03/03/2004,07:16,1053.00,1053.00,1052.75,1052.75,3,2,5.00
03/03/2004,07:17,1052.75,1053.00,1052.75,1053.00,1,2,3.00
03/03/2004,07:18,1052.75,1053.00,1052.75,1053.00,3,26,29.00
03/03/2004,07:19,1053.00,1053.00,1053.00,1053.00,6,0,6.00
03/03/2004,07:20,1053.00,1053.25,1053.00,1053.00,41,2,43.00
03/03/2004,07:21,1053.25,1053.25,1052.75,1052.75,1,30,31.00
03/03/2004,07:22,1052.75,1053.00,1052.75,1052.75,3,35,38.00
03/03/2004,07:23,1052.75,1053.00,1052.75,1053.00,1,6,7.00
03/03/2004,07:24,1053.00,1053.00,1052.75,1053.00,77,22,99.00
03/03/2004,07:25,1053.00,1053.00,1052.75,1052.75,14,2,16.00
03/03/2004,07:26,1052.75,1052.75,1052.75,1052.75,0,23,23.00
03/03/2004,07:27,1052.75,1052.75,1052.75,1052.75,0,55,55.00
03/03/2004,07:28,1052.75,1052.75,1052.75,1052.75,0,5,5.00
03/03/2004,07:29,1052.75,1053.00,1052.75,1053.00,7,13,20.00
03/03/2004,07:30,1053.00,1053.00,1052.25,1052.50,99,198,297.00
03/03/2004,07:31,1052.50,1052.50,1052.25,1052.25,18,12,30.00
03/03/2004,07:32,1052.50,1052.50,1052.25,1052.25,30,16,46.00
03/03/2004,07:33,1052.25,1052.50,1052.00,1052.00,1,305,306.00
03/03/2004,07:34,1052.25,1052.50,1052.00,1052.25,137,165,302.00
03/03/2004,07:35,1052.25,1052.25,1052.00,1052.00,12,17,29.00
03/03/2004,07:36,1052.00,1052.00,1052.00,1052.00,0,5,5.00
03/03/2004,07:37,1052.00,1052.25,1052.00,1052.00,1,6,7.00
03/03/2004,07:38,1052.00,1052.50,1052.00,1052.50,197,3,200.00
03/03/2004,07:39,1052.50,1052.50,1052.50,1052.50,8,0,8.00
03/03/2004,07:40,1052.50,1052.50,1052.25,1052.25,34,113,147.00
03/03/2004,07:41,1052.25,1052.25,1052.00,1052.25,1,21,22.00
03/03/2004,07:42,1052.25,1052.25,1051.75,1051.75,5,434,439.00
03/03/2004,07:43,1051.75,1052.00,1051.75,1052.00,36,53,89.00
03/03/2004,07:44,1052.00,1052.00,1052.00,1052.00,137,0,137.00
03/03/2004,07:45,1052.00,1052.00,1051.75,1051.75,27,89,116.00
03/03/2004,07:46,1052.00,1052.00,1051.75,1052.00,143,1,144.00
03/03/2004,07:47,1052.00,1052.00,1052.00,1052.00,71,0,71.00
03/03/2004,07:48,1052.00,1052.25,1051.75,1052.00,51,4,55.00
03/03/2004,07:49,1052.25,1052.25,1052.00,1052.00,1,99,100.00
03/03/2004,07:50,1052.25,1052.25,1052.25,1052.25,88,0,88.00
03/03/2004,07:51,1052.25,1052.25,1052.25,1052.25,94,0,94.00
03/03/2004,07:52,1052.50,1052.50,1052.50,1052.50,4,0,4.00
03/03/2004,07:53,1052.50,1052.50,1052.25,1052.25,18,3,21.00
03/03/2004,07:54,1052.25,1052.25,1052.25,1052.25,0,4,4.00
03/03/2004,07:55,1052.50,1052.50,1052.50,1052.50,1,0,1.00
03/03/2004,07:56,1052.50,1052.50,1052.25,1052.25,5,29,34.00
03/03/2004,07:57,1052.50,1052.50,1052.25,1052.25,3,24,27.00
03/03/2004,07:58,1052.25,1052.50,1052.25,1052.50,50,2,52.00
03/03/2004,07:59,1052.25,1052.25,1052.25,1052.25,0,29,29.00
03/03/2004,08:00,1052.25,1052.50,1052.25,1052.25,1,125,126.00
03/03/2004,08:01,1052.25,1052.25,1052.25,1052.25,0,303,303.00
03/03/2004,08:02,1052.25,1052.25,1052.00,1052.25,10,54,64.00
03/03/2004,08:03,1052.25,1052.25,1052.25,1052.25,72,0,72.00
03/03/2004,08:04,1052.50,1052.50,1052.25,1052.50,218,4,222.00
03/03/2004,08:05,1052.50,1052.50,1052.00,1052.25,212,471,683.00
03/03/2004,08:06,1052.25,1052.50,1052.25,1052.25,12,41,53.00
03/03/2004,08:07,1052.50,1052.75,1052.50,1052.75,167,116,283.00
03/03/2004,08:08,1052.75,1052.75,1052.75,1052.75,3,0,3.00
03/03/2004,08:09,1052.50,1053.00,1052.50,1053.00,147,4,151.00
03/03/2004,08:10,1053.00,1053.00,1052.50,1052.50,18,46,64.00
03/03/2004,08:11,1052.50,1052.75,1052.25,1052.25,21,141,162.00
03/03/2004,08:12,1052.50,1052.50,1052.50,1052.50,39,0,39.00
03/03/2004,08:13,1052.50,1052.50,1052.50,1052.50,166,0,166.00
03/03/2004,08:14,1052.50,1052.50,1052.50,1052.50,1,0,1.00
03/03/2004,08:15,1052.50,1052.50,1052.50,1052.50,5,0,5.00
03/03/2004,08:16,1052.75,1052.75,1052.50,1052.75,121,6,127.00
03/03/2004,08:17,1052.75,1052.75,1052.75,1052.75,34,0,34.00
03/03/2004,08:18,1052.75,1052.75,1052.50,1052.75,104,3,107.00
03/03/2004,08:19,1052.75,1052.75,1052.50,1052.50,21,2,23.00
03/03/2004,08:20,1052.50,1052.75,1052.50,1052.75,11,2,13.00
03/03/2004,08:21,1052.75,1053.00,1052.50,1052.50,38,15,53.00
03/03/2004,08:22,1052.75,1052.75,1052.50,1052.50,1,7,8.00
03/03/2004,08:23,1052.50,1052.75,1052.50,1052.50,1,103,104.00
03/03/2004,08:24,1052.75,1052.75,1052.25,1052.25,1,55,56.00
03/03/2004,08:25,1052.50,1053.00,1052.50,1052.75,196,41,237.00
03/03/2004,08:26,1052.50,1052.50,1052.25,1052.50,79,68,147.00
03/03/2004,08:27,1052.50,1052.75,1052.50,1052.75,17,0,17.00
03/03/2004,08:28,1052.50,1052.75,1052.50,1052.50,7,11,18.00
03/03/2004,08:29,1052.75,1053.00,1052.50,1052.75,157,56,213.00
03/03/2004,08:30,1053.00,1053.00,1052.50,1052.75,898,1416,2314.00
03/03/2004,08:31,1052.75,1053.50,1052.50,1053.50,2962,1163,4125.00
03/03/2004,08:32,1053.75,1053.75,1053.00,1053.25,1410,1484,2894.00
03/03/2004,08:33,1053.25,1054.00,1053.25,1053.50,2237,1860,4097.00
03/03/2004,08:34,1053.50,1053.75,1053.25,1053.50,390,1037,1427.00
03/03/2004,08:35,1053.25,1054.00,1053.25,1053.75,1230,1539,2769.00
03/03/2004,08:36,1053.75,1054.00,1053.50,1053.75,1699,113,1812.00
03/03/2004,08:37,1053.75,1053.75,1053.25,1053.25,542,1096,1638.00
03/03/2004,08:38,1053.50,1053.50,1053.00,1053.00,191,1670,1861.00
03/03/2004,08:39,1053.00,1053.25,1052.75,1053.00,1445,1276,2721.00
03/03/2004,08:40,1052.75,1053.25,1052.50,1053.00,991,1325,2316.00
03/03/2004,08:41,1053.00,1053.25,1052.50,1052.75,959,904,1863.00
03/03/2004,08:42,1052.75,1053.00,1052.50,1052.75,534,479,1013.00
03/03/2004,08:43,1052.75,1053.25,1052.00,1053.00,2631,4261,6892.00
03/03/2004,08:44,1053.25,1053.25,1052.50,1052.75,595,953,1548.00
03/03/2004,08:45,1052.75,1053.00,1052.25,1052.75,496,2073,2569.00
03/03/2004,08:46,1052.50,1052.75,1051.75,1052.25,1543,2564,4107.00
03/03/2004,08:47,1052.25,1052.75,1052.00,1052.75,821,890,1711.00
03/03/2004,08:48,1052.75,1053.00,1052.50,1053.00,2228,795,3023.00
03/03/2004,08:49,1053.00,1053.25,1052.50,1052.75,1222,899,2121.00
03/03/2004,08:50,1052.75,1053.25,1052.75,1053.00,770,1156,1926.00
03/03/2004,08:51,1052.75,1053.00,1052.75,1052.75,77,329,406.00
03/03/2004,08:52,1052.75,1053.25,1052.50,1053.25,1267,806,2073.00
03/03/2004,08:53,1053.25,1053.25,1052.75,1052.75,495,874,1369.00
03/03/2004,08:54,1053.00,1053.25,1052.75,1053.25,984,685,1669.00
03/03/2004,08:55,1053.25,1053.75,1053.00,1053.50,1889,1073,2962.00
03/03/2004,08:56,1053.75,1054.00,1053.50,1053.75,929,721,1650.00
03/03/2004,08:57,1053.75,1053.75,1053.25,1053.75,196,922,1118.00
03/03/2004,08:58,1053.75,1053.75,1053.25,1053.25,44,585,629.00
03/03/2004,08:59,1053.50,1053.75,1053.25,1053.50,1011,404,1415.00
03/03/2004,09:00,1053.50,1053.50,1053.00,1053.00,589,822,1411.00
03/03/2004,09:01,1053.00,1053.25,1051.75,1052.25,1636,2552,4188.00
03/03/2004,09:02,1052.25,1052.75,1051.75,1052.50,1233,1511,2744.00
03/03/2004,09:03,1052.50,1055.25,1052.25,1054.50,7094,2898,9992.00
03/03/2004,09:04,1054.75,1055.00,1054.25,1054.75,2111,1811,3922.00
03/03/2004,09:05,1055.00,1055.00,1054.00,1054.00,1848,2108,3956.00
03/03/2004,09:06,1054.25,1054.75,1054.00,1054.25,1713,2820,4533.00
03/03/2004,09:07,1054.25,1054.75,1054.25,1054.75,1213,927,2140.00
03/03/2004,09:08,1054.75,1054.75,1053.75,1053.75,602,1892,2494.00
03/03/2004,09:09,1053.75,1054.00,1053.00,1053.00,1479,2855,4334.00
03/03/2004,09:10,1053.25,1053.75,1053.00,1053.25,971,1307,2278.00
03/03/2004,09:11,1053.00,1053.25,1052.25,1052.50,967,2544,3511.00
03/03/2004,09:12,1052.75,1052.75,1051.75,1052.50,1348,2167,3515.00
03/03/2004,09:13,1052.50,1053.00,1052.00,1052.75,1218,445,1663.00
03/03/2004,09:14,1053.00,1053.00,1052.25,1052.50,508,928,1436.00
03/03/2004,09:15,1052.50,1052.75,1051.50,1052.75,2245,3704,5949.00
03/03/2004,09:16,1052.50,1053.50,1052.50,1053.25,3731,410,4141.00
03/03/2004,09:17,1053.00,1053.25,1052.50,1052.75,816,1413,2229.00
03/03/2004,09:18,1052.75,1052.75,1052.00,1052.00,1078,2106,3184.00
03/03/2004,09:19,1052.00,1052.50,1052.00,1052.25,1313,714,2027.00
03/03/2004,09:20,1052.25,1053.00,1052.00,1052.50,1351,1043,2394.00
03/03/2004,09:21,1052.75,1053.00,1052.50,1053.00,1299,816,2115.00
03/03/2004,09:22,1052.75,1053.00,1052.25,1052.50,393,1270,1663.00
03/03/2004,09:23,1052.50,1052.75,1051.75,1052.00,104,1006,1110.00
03/03/2004,09:24,1051.75,1052.25,1051.00,1051.75,2371,4850,7221.00
03/03/2004,09:25,1051.75,1052.00,1051.50,1051.75,1776,1380,3156.00
03/03/2004,09:26,1051.75,1052.00,1051.25,1051.50,1532,2622,4154.00
03/03/2004,09:27,1051.50,1051.75,1051.25,1051.75,796,999,1795.00
03/03/2004,09:28,1051.75,1051.75,1050.75,1051.00,1304,4370,5674.00
03/03/2004,09:29,1050.75,1051.00,1050.25,1050.75,2817,3297,6114.00
03/03/2004,09:30,1050.75,1051.00,1050.00,1050.50,2203,3076,5279.00
03/03/2004,09:31,1050.50,1050.75,1050.25,1050.50,1383,840,2223.00
03/03/2004,09:32,1050.50,1051.00,1050.00,1050.75,1494,929,2423.00
03/03/2004,09:33,1050.75,1050.75,1050.25,1050.50,990,831,1821.00
03/03/2004,09:34,1050.50,1050.75,1050.25,1050.75,649,1475,2124.00
03/03/2004,09:35,1050.75,1051.00,1050.25,1050.50,637,1116,1753.00
03/03/2004,09:36,1050.50,1050.50,1049.75,1050.50,1582,5238,6820.00
03/03/2004,09:37,1050.00,1050.75,1049.50,1049.75,1400,2553,3953.00
03/03/2004,09:38,1049.75,1050.25,1049.75,1050.00,1942,812,2754.00
03/03/2004,09:39,1050.25,1050.50,1050.00,1050.50,1143,290,1433.00
03/03/2004,09:40,1050.50,1050.75,1050.25,1050.25,1165,697,1862.00
03/03/2004,09:41,1050.50,1050.75,1050.25,1050.50,648,473,1121.00
03/03/2004,09:42,1050.50,1050.75,1050.25,1050.50,162,361,523.00
03/03/2004,09:43,1050.50,1050.75,1050.25,1050.75,1360,39,1399.00
03/03/2004,09:44,1050.50,1051.00,1050.50,1050.75,740,524,1264.00
03/03/2004,09:45,1050.75,1050.75,1050.25,1050.50,154,921,1075.00
03/03/2004,09:46,1050.50,1050.75,1050.25,1050.75,591,77,668.00
03/03/2004,09:47,1050.75,1051.00,1050.75,1051.00,177,877,1054.00
03/03/2004,09:48,1050.75,1051.25,1050.50,1051.25,1308,400,1708.00
03/03/2004,09:49,1051.25,1051.50,1051.00,1051.50,1595,539,2134.00
03/03/2004,09:50,1051.50,1051.50,1050.75,1050.75,269,866,1135.00
03/03/2004,09:51,1050.75,1051.25,1050.75,1051.25,1353,650,2003.00
03/03/2004,09:52,1051.25,1051.25,1050.50,1050.50,487,1475,1962.00
03/03/2004,09:53,1050.50,1050.75,1050.00,1050.00,334,1139,1473.00
03/03/2004,09:54,1050.25,1050.75,1050.00,1050.50,525,363,888.00
03/03/2004,09:55,1050.75,1051.00,1050.50,1051.00,468,85,553.00
03/03/2004,09:56,1051.00,1051.00,1050.50,1050.75,738,1030,1768.00
03/03/2004,09:57,1051.00,1051.25,1050.75,1051.25,895,113,1008.00
03/03/2004,09:58,1051.25,1051.50,1050.75,1051.50,1668,621,2289.00
03/03/2004,09:59,1051.50,1051.50,1050.75,1051.00,940,1240,2180.00
03/03/2004,10:00,1051.00,1051.50,1050.75,1051.50,709,197,906.00
03/03/2004,10:01,1051.25,1051.50,1051.00,1051.00,278,415,693.00
03/03/2004,10:02,1051.25,1051.50,1051.00,1051.00,396,314,710.00
03/03/2004,10:03,1051.25,1051.25,1050.75,1051.00,316,648,964.00
03/03/2004,10:04,1051.25,1051.50,1051.00,1051.00,406,133,539.00
03/03/2004,10:05,1051.25,1051.25,1050.50,1051.00,807,630,1437.00
03/03/2004,10:06,1051.00,1051.25,1050.75,1051.00,87,436,523.00
03/03/2004,10:07,1051.00,1051.25,1050.75,1051.25,231,105,336.00
03/03/2004,10:08,1051.25,1051.25,1050.75,1050.75,41,349,390.00
03/03/2004,10:09,1051.00,1051.25,1050.75,1051.25,245,55,300.00
03/03/2004,10:10,1051.00,1051.25,1051.00,1051.25,208,40,248.00
03/03/2004,10:11,1051.25,1051.50,1051.00,1051.25,767,111,878.00
03/03/2004,10:12,1051.50,1052.00,1051.25,1052.00,1922,623,2545.00
03/03/2004,10:13,1052.00,1052.25,1051.50,1051.50,745,697,1442.00
03/03/2004,10:14,1051.75,1051.75,1051.50,1051.50,157,1393,1550.00
03/03/2004,10:15,1051.50,1051.50,1051.00,1051.50,473,741,1214.00
03/03/2004,10:16,1051.50,1051.75,1051.25,1051.50,197,209,406.00
03/03/2004,10:17,1051.75,1051.75,1051.00,1051.25,368,1293,1661.00
03/03/2004,10:18,1051.25,1051.75,1051.25,1051.25,276,259,535.00
03/03/2004,10:19,1051.50,1051.50,1051.25,1051.25,35,139,174.00
03/03/2004,10:20,1051.50,1051.75,1051.25,1051.50,590,129,719.00
03/03/2004,10:21,1051.25,1051.75,1051.25,1051.25,262,917,1179.00
03/03/2004,10:22,1051.50,1053.25,1051.50,1053.00,7097,1316,8413.00
03/03/2004,10:23,1053.00,1054.00,1053.00,1053.25,3007,1752,4759.00
03/03/2004,10:24,1053.50,1053.50,1053.00,1053.50,1244,1350,2594.00
03/03/2004,10:25,1053.50,1053.75,1053.25,1053.50,1065,735,1800.00
03/03/2004,10:26,1053.50,1053.75,1053.00,1053.50,811,511,1322.00
03/03/2004,10:27,1053.50,1053.75,1053.00,1053.50,1570,1437,3007.00
03/03/2004,10:28,1053.25,1053.50,1053.00,1053.25,528,795,1323.00
03/03/2004,10:29,1053.25,1053.50,1052.75,1052.75,142,872,1014.00
03/03/2004,10:30,1053.00,1053.00,1052.50,1052.75,223,1058,1281.00
03/03/2004,10:31,1052.50,1052.75,1052.25,1052.25,190,714,904.00
03/03/2004,10:32,1052.25,1052.75,1052.25,1052.50,190,340,530.00
03/03/2004,10:33,1052.25,1052.50,1052.25,1052.25,54,74,128.00
03/03/2004,10:34,1052.25,1052.50,1052.00,1052.00,185,1359,1544.00
03/03/2004,10:35,1052.25,1052.25,1051.00,1051.25,1150,2915,4065.00
03/03/2004,10:36,1051.25,1051.50,1051.25,1051.50,813,90,903.00
03/03/2004,10:37,1051.50,1051.75,1051.25,1051.75,228,90,318.00
03/03/2004,10:38,1051.50,1051.75,1051.50,1051.75,162,167,329.00
03/03/2004,10:39,1051.75,1051.75,1051.50,1051.50,27,36,63.00
03/03/2004,10:40,1051.50,1052.00,1051.50,1052.00,558,49,607.00
03/03/2004,10:41,1051.75,1052.25,1051.75,1052.00,660,438,1098.00
03/03/2004,10:42,1052.00,1052.00,1051.75,1052.00,39,273,312.00
03/03/2004,10:43,1051.75,1052.00,1051.50,1051.50,46,468,514.00
03/03/2004,10:44,1051.50,1051.75,1051.25,1051.75,585,577,1162.00
03/03/2004,10:45,1051.75,1052.00,1051.75,1051.75,4,177,181.00
03/03/2004,10:46,1052.00,1052.00,1051.75,1052.00,40,202,242.00
03/03/2004,10:47,1052.00,1052.00,1051.50,1052.00,228,280,508.00
03/03/2004,10:48,1051.75,1052.00,1051.50,1051.75,119,197,316.00
03/03/2004,10:49,1051.75,1052.00,1051.50,1051.50,18,73,91.00
03/03/2004,10:50,1051.75,1051.75,1051.25,1051.25,438,1633,2071.00
03/03/2004,10:51,1051.50,1051.50,1051.00,1051.25,399,669,1068.00
03/03/2004,10:52,1051.25,1051.50,1051.00,1051.25,139,623,762.00
03/03/2004,10:53,1051.25,1052.00,1051.25,1051.75,517,734,1251.00
03/03/2004,10:54,1051.75,1052.00,1051.50,1051.50,65,227,292.00
03/03/2004,10:55,1051.50,1051.75,1051.50,1051.50,62,275,337.00
03/03/2004,10:56,1051.75,1052.00,1051.25,1052.00,711,98,809.00
03/03/2004,10:57,1051.75,1052.50,1051.75,1052.25,1027,283,1310.00
03/03/2004,10:58,1052.00,1052.50,1051.75,1052.50,598,605,1203.00
03/03/2004,10:59,1052.50,1053.25,1052.25,1052.75,2336,280,2616.00
03/03/2004,11:00,1052.75,1053.50,1052.25,1053.25,3074,898,3972.00
03/03/2004,11:01,1053.25,1053.50,1053.00,1053.00,382,701,1083.00
03/03/2004,11:02,1053.00,1053.25,1052.75,1053.00,61,243,304.00
03/03/2004,11:03,1052.75,1053.50,1052.75,1053.25,769,486,1255.00
03/03/2004,11:04,1053.25,1053.50,1053.00,1053.50,1236,33,1269.00
03/03/2004,11:05,1053.50,1053.75,1053.00,1053.00,638,698,1336.00
03/03/2004,11:06,1053.25,1053.25,1053.00,1053.25,67,94,161.00
03/03/2004,11:07,1053.00,1053.00,1052.75,1052.75,50,635,685.00
03/03/2004,11:08,1052.75,1052.75,1052.50,1052.50,84,504,588.00
03/03/2004,11:09,1052.75,1052.75,1052.50,1052.75,31,103,134.00
03/03/2004,11:10,1052.75,1052.75,1052.00,1052.00,84,1042,1126.00
03/03/2004,11:11,1052.00,1052.25,1051.75,1052.00,599,1388,1987.00
03/03/2004,11:12,1052.25,1053.00,1052.25,1052.75,1690,158,1848.00
03/03/2004,11:13,1052.75,1052.75,1052.50,1052.50,42,1196,1238.00
03/03/2004,11:14,1052.50,1052.75,1052.50,1052.75,3,55,58.00
03/03/2004,11:15,1052.75,1053.00,1052.75,1053.00,300,157,457.00
03/03/2004,11:16,1053.00,1053.25,1052.75,1053.00,416,121,537.00
03/03/2004,11:17,1053.00,1053.00,1052.00,1052.00,7,1197,1204.00
03/03/2004,11:18,1052.00,1052.50,1052.00,1052.00,154,373,527.00
03/03/2004,11:19,1052.25,1052.50,1052.00,1052.25,227,15,242.00
03/03/2004,11:20,1052.25,1052.50,1052.25,1052.50,179,384,563.00
03/03/2004,11:21,1052.25,1052.75,1052.25,1052.25,92,82,174.00
03/03/2004,11:22,1052.50,1052.75,1052.50,1052.75,358,5,363.00
03/03/2004,11:23,1052.75,1052.75,1051.75,1051.75,10,1367,1377.00
03/03/2004,11:24,1051.75,1051.75,1051.25,1051.50,54,1094,1148.00
03/03/2004,11:25,1051.50,1051.75,1051.25,1051.50,386,713,1099.00
03/03/2004,11:26,1051.50,1051.75,1051.25,1051.50,212,269,481.00
03/03/2004,11:27,1051.75,1052.00,1051.50,1052.00,479,203,682.00
03/03/2004,11:28,1052.00,1052.00,1051.50,1052.00,134,169,303.00
03/03/2004,11:29,1051.75,1052.00,1051.75,1052.00,12,179,191.00
03/03/2004,11:30,1052.00,1052.50,1051.75,1052.25,402,68,470.00
03/03/2004,11:31,1052.25,1052.50,1052.25,1052.25,91,83,174.00
03/03/2004,11:32,1052.25,1052.50,1052.00,1052.25,335,310,645.00
03/03/2004,11:33,1052.25,1052.25,1052.00,1052.25,193,18,211.00
03/03/2004,11:34,1052.25,1052.50,1052.00,1052.25,162,34,196.00
03/03/2004,11:35,1052.25,1052.25,1052.00,1052.25,1,212,213.00
03/03/2004,11:36,1052.25,1052.25,1051.25,1051.50,61,1187,1248.00
03/03/2004,11:37,1051.50,1052.00,1051.50,1052.00,526,379,905.00
03/03/2004,11:38,1051.75,1052.25,1051.75,1052.25,288,19,307.00
03/03/2004,11:39,1052.25,1053.00,1052.00,1052.75,1404,344,1748.00
03/03/2004,11:40,1052.75,1052.75,1052.25,1052.50,247,130,377.00
03/03/2004,11:41,1052.50,1053.00,1052.25,1052.75,543,73,616.00
03/03/2004,11:42,1052.75,1053.00,1052.50,1052.75,162,34,196.00
03/03/2004,11:43,1052.75,1053.00,1052.50,1052.50,124,134,258.00
03/03/2004,11:44,1052.50,1052.75,1052.00,1052.00,128,592,720.00
03/03/2004,11:45,1052.00,1052.25,1051.75,1052.00,172,67,239.00
03/03/2004,11:46,1052.00,1052.25,1052.00,1052.25,397,61,458.00
03/03/2004,11:47,1052.00,1052.25,1052.00,1052.25,124,1,125.00
03/03/2004,11:48,1052.25,1052.50,1052.25,1052.50,22,7,29.00
03/03/2004,11:49,1052.50,1052.50,1052.25,1052.25,17,24,41.00
03/03/2004,11:50,1052.25,1052.50,1052.00,1052.25,130,116,246.00
03/03/2004,11:51,1052.25,1052.50,1052.00,1052.00,22,86,108.00
03/03/2004,11:52,1052.00,1052.00,1051.75,1052.00,119,193,312.00
03/03/2004,11:53,1052.25,1052.25,1051.50,1051.50,8,408,416.00
03/03/2004,11:54,1051.50,1052.25,1051.50,1052.25,681,42,723.00
03/03/2004,11:55,1052.25,1052.50,1052.00,1052.00,148,248,396.00
03/03/2004,11:56,1052.00,1052.25,1051.75,1052.00,31,113,144.00
03/03/2004,11:57,1052.00,1052.25,1052.00,1052.25,23,5,28.00
03/03/2004,11:58,1052.25,1052.25,1052.00,1052.00,20,2,22.00
03/03/2004,11:59,1052.25,1052.50,1052.00,1052.50,250,13,263.00
03/03/2004,12:00,1052.50,1052.75,1052.25,1052.50,739,39,778.00
03/03/2004,12:01,1052.50,1052.75,1052.25,1052.25,152,1005,1157.00
03/03/2004,12:02,1052.25,1053.00,1052.25,1053.00,876,249,1125.00
03/03/2004,12:03,1052.75,1053.00,1052.50,1052.50,24,456,480.00
03/03/2004,12:04,1052.25,1052.75,1052.25,1052.75,325,66,391.00
03/03/2004,12:05,1052.75,1053.50,1052.50,1053.50,878,69,947.00
03/03/2004,12:06,1053.50,1053.75,1053.00,1053.25,861,756,1617.00
03/03/2004,12:07,1053.25,1053.50,1053.25,1053.50,15,144,159.00
03/03/2004,12:08,1053.25,1053.50,1053.25,1053.25,41,239,280.00
03/03/2004,12:09,1053.25,1054.25,1053.25,1053.75,4982,1082,6064.00
03/03/2004,12:10,1054.00,1054.25,1053.75,1053.75,829,1205,2034.00
03/03/2004,12:11,1053.75,1054.00,1053.75,1053.75,39,625,664.00
03/03/2004,12:12,1054.00,1054.00,1053.75,1054.00,71,79,150.00
03/03/2004,12:13,1054.00,1054.75,1054.00,1054.25,3555,1006,4561.00
03/03/2004,12:14,1054.25,1054.50,1054.25,1054.25,399,151,550.00
03/03/2004,12:15,1054.50,1054.50,1053.75,1054.00,236,685,921.00
03/03/2004,12:16,1054.00,1054.50,1053.75,1054.25,488,442,930.00
03/03/2004,12:17,1054.50,1054.50,1054.00,1054.00,255,277,532.00
03/03/2004,12:18,1054.00,1054.25,1054.00,1054.00,4,94,98.00
03/03/2004,12:19,1054.00,1054.75,1054.00,1054.50,1160,747,1907.00
03/03/2004,12:20,1054.50,1054.75,1054.00,1054.25,682,875,1557.00
03/03/2004,12:21,1054.25,1054.75,1054.25,1054.50,430,194,624.00
03/03/2004,12:22,1054.50,1054.75,1054.25,1054.25,117,389,506.00
03/03/2004,12:23,1054.25,1054.75,1054.00,1054.50,1275,158,1433.00
03/03/2004,12:24,1054.50,1054.50,1054.25,1054.50,263,156,419.00
03/03/2004,12:25,1054.50,1054.75,1054.00,1054.50,435,375,810.00
03/03/2004,12:26,1054.25,1054.50,1054.25,1054.25,8,173,181.00
03/03/2004,12:27,1054.25,1054.50,1054.25,1054.50,34,30,64.00
03/03/2004,12:28,1054.25,1054.75,1054.25,1054.25,377,272,649.00
03/03/2004,12:29,1054.25,1055.00,1054.25,1055.00,1772,120,1892.00
03/03/2004,12:30,1055.00,1055.25,1054.25,1054.25,913,1429,2342.00
03/03/2004,12:31,1054.50,1054.75,1054.25,1054.75,286,156,442.00
03/03/2004,12:32,1054.75,1055.25,1054.75,1055.00,1146,189,1335.00
03/03/2004,12:33,1055.00,1055.00,1054.75,1055.00,690,447,1137.00
03/03/2004,12:34,1054.75,1056.00,1054.75,1055.75,4727,855,5582.00
03/03/2004,12:35,1055.75,1056.25,1055.75,1056.00,1501,900,2401.00
03/03/2004,12:36,1056.00,1057.75,1056.00,1057.75,6661,2531,9192.00
03/03/2004,12:37,1057.50,1058.00,1057.25,1057.50,2361,1772,4133.00
03/03/2004,12:38,1057.50,1058.75,1057.50,1058.00,5259,1546,6805.00
03/03/2004,12:39,1058.25,1058.25,1057.75,1058.00,1772,1790,3562.00
03/03/2004,12:40,1057.75,1058.00,1057.25,1057.50,447,2027,2474.00
03/03/2004,12:41,1057.50,1058.25,1057.50,1058.00,2449,896,3345.00
03/03/2004,12:42,1058.25,1058.25,1057.75,1058.00,194,595,789.00
03/03/2004,12:43,1058.00,1058.00,1057.75,1057.75,205,864,1069.00
03/03/2004,12:44,1057.75,1058.00,1057.50,1057.75,1023,844,1867.00
03/03/2004,12:45,1057.75,1058.00,1057.50,1057.75,318,613,931.00
03/03/2004,12:46,1057.75,1057.75,1057.00,1057.25,195,1799,1994.00
03/03/2004,12:47,1057.25,1057.50,1057.00,1057.25,887,404,1291.00
03/03/2004,12:48,1057.25,1057.75,1057.25,1057.75,945,318,1263.00
03/03/2004,12:49,1057.75,1057.75,1057.25,1057.25,28,879,907.00
03/03/2004,12:50,1057.25,1057.50,1057.25,1057.25,19,222,241.00
03/03/2004,12:51,1057.25,1057.75,1057.25,1057.75,482,93,575.00
03/03/2004,12:52,1057.50,1058.00,1057.50,1057.75,1177,1290,2467.00
03/03/2004,12:53,1057.75,1058.00,1057.50,1057.75,922,25,947.00
03/03/2004,12:54,1057.75,1058.00,1057.50,1057.50,50,292,342.00
03/03/2004,12:55,1057.75,1057.75,1057.25,1057.50,96,260,356.00
03/03/2004,12:56,1057.50,1057.75,1057.25,1057.25,360,384,744.00
03/03/2004,12:57,1057.25,1057.25,1057.00,1057.25,133,414,547.00
03/03/2004,12:58,1057.25,1057.25,1056.75,1057.00,842,706,1548.00
03/03/2004,12:59,1057.00,1057.75,1056.75,1057.75,896,203,1099.00
03/03/2004,13:00,1057.50,1057.75,1057.25,1057.50,100,199,299.00
03/03/2004,13:01,1057.50,1058.00,1057.00,1058.00,1654,227,1881.00
03/03/2004,13:02,1058.00,1058.00,1057.25,1057.25,405,1432,1837.00
03/03/2004,13:03,1057.50,1057.75,1057.25,1057.75,121,53,174.00
03/03/2004,13:04,1057.50,1057.75,1057.25,1057.25,125,558,683.00
03/03/2004,13:05,1057.25,1057.50,1056.50,1057.00,596,1352,1948.00
03/03/2004,13:06,1056.75,1057.25,1056.75,1057.00,206,618,824.00
03/03/2004,13:07,1057.00,1057.50,1057.00,1057.25,897,383,1280.00
03/03/2004,13:08,1057.25,1057.50,1057.00,1057.25,161,539,700.00
03/03/2004,13:09,1057.25,1058.75,1057.25,1058.50,3653,481,4134.00
03/03/2004,13:10,1058.50,1058.75,1058.00,1058.25,1953,1067,3020.00
03/03/2004,13:11,1058.50,1058.50,1057.75,1057.75,99,989,1088.00
03/03/2004,13:12,1057.75,1057.75,1057.00,1057.00,319,1699,2018.00
03/03/2004,13:13,1057.00,1057.75,1057.00,1057.50,1145,999,2144.00
03/03/2004,13:14,1057.50,1057.75,1057.25,1057.75,500,357,857.00
03/03/2004,13:15,1057.75,1058.00,1057.50,1057.50,228,347,575.00
03/03/2004,13:16,1057.25,1057.25,1056.75,1057.00,247,820,1067.00
03/03/2004,13:17,1057.00,1057.50,1057.00,1057.25,384,40,424.00
03/03/2004,13:18,1057.25,1058.25,1057.25,1057.75,1521,83,1604.00
03/03/2004,13:19,1057.75,1058.00,1057.50,1057.75,51,147,198.00
03/03/2004,13:20,1057.50,1057.75,1057.00,1057.75,935,812,1747.00
03/03/2004,13:21,1057.75,1058.00,1057.75,1057.75,226,855,1081.00
03/03/2004,13:22,1057.50,1057.75,1057.25,1057.50,393,409,802.00
03/03/2004,13:23,1057.50,1057.75,1057.25,1057.25,29,329,358.00
03/03/2004,13:24,1057.50,1057.50,1056.75,1057.00,690,1169,1859.00
03/03/2004,13:25,1057.25,1057.25,1056.50,1056.50,219,903,1122.00
03/03/2004,13:26,1056.50,1057.50,1056.50,1057.50,563,122,685.00
03/03/2004,13:27,1057.50,1057.50,1057.00,1057.25,82,241,323.00
03/03/2004,13:28,1057.25,1057.25,1057.00,1057.25,13,12,25.00
03/03/2004,13:29,1057.00,1057.75,1057.00,1057.75,538,309,847.00
03/03/2004,13:30,1057.75,1058.00,1057.25,1057.50,641,281,922.00
03/03/2004,13:31,1057.50,1057.50,1057.25,1057.25,28,207,235.00
03/03/2004,13:32,1057.50,1057.50,1057.25,1057.25,32,102,134.00
03/03/2004,13:33,1057.25,1057.75,1057.00,1057.50,1099,389,1488.00
03/03/2004,13:34,1057.50,1057.75,1057.50,1057.50,7,223,230.00
03/03/2004,13:35,1057.50,1058.00,1057.50,1057.50,305,217,522.00
03/03/2004,13:36,1057.50,1058.50,1057.50,1058.50,3394,619,4013.00
03/03/2004,13:37,1058.50,1058.75,1058.25,1058.50,1614,426,2040.00
03/03/2004,13:38,1058.50,1058.50,1058.00,1058.00,88,1219,1307.00
03/03/2004,13:39,1058.00,1059.00,1058.00,1058.00,3135,1268,4403.00
03/03/2004,13:40,1058.00,1058.00,1056.75,1056.75,918,2723,3641.00
03/03/2004,13:41,1057.00,1058.00,1057.00,1057.50,1011,708,1719.00
03/03/2004,13:42,1057.75,1058.00,1057.50,1057.75,316,46,362.00
03/03/2004,13:43,1057.75,1057.75,1057.50,1057.50,122,361,483.00
03/03/2004,13:44,1057.50,1057.75,1056.50,1056.75,354,1962,2316.00
03/03/2004,13:45,1057.00,1057.50,1056.75,1057.25,814,463,1277.00
03/03/2004,13:46,1057.25,1057.25,1057.00,1057.25,351,177,528.00
03/03/2004,13:47,1057.25,1057.50,1057.25,1057.50,182,8,190.00
03/03/2004,13:48,1057.50,1057.50,1057.00,1057.00,246,393,639.00
03/03/2004,13:49,1057.00,1057.50,1056.75,1057.25,569,161,730.00
03/03/2004,13:50,1057.50,1057.50,1056.25,1056.50,303,1567,1870.00
03/03/2004,13:51,1056.50,1057.25,1056.50,1056.75,894,616,1510.00
03/03/2004,13:52,1056.50,1057.25,1056.25,1056.50,705,1230,1935.00
03/03/2004,13:53,1056.50,1057.00,1056.50,1056.50,244,582,826.00
03/03/2004,13:54,1056.75,1057.00,1056.50,1057.00,438,341,779.00
03/03/2004,13:55,1057.00,1057.25,1056.50,1056.75,226,725,951.00
03/03/2004,13:56,1056.50,1057.00,1056.50,1056.75,514,750,1264.00
03/03/2004,13:57,1056.75,1057.50,1056.75,1057.25,2178,767,2945.00
03/03/2004,13:58,1057.25,1057.25,1056.75,1056.75,189,472,661.00
03/03/2004,13:59,1056.75,1057.50,1056.75,1057.50,732,97,829.00
03/03/2004,14:00,1057.25,1057.50,1056.50,1057.00,529,1287,1816.00
03/03/2004,14:01,1057.00,1057.25,1056.75,1057.00,324,484,808.00
03/03/2004,14:02,1057.00,1057.75,1056.75,1057.50,1408,451,1859.00
03/03/2004,14:03,1057.25,1058.00,1057.25,1058.00,1914,33,1947.00
03/03/2004,14:04,1058.00,1058.25,1057.50,1058.00,1278,644,1922.00
03/03/2004,14:05,1058.00,1058.25,1057.75,1058.00,145,691,836.00
03/03/2004,14:06,1057.75,1058.00,1057.50,1057.75,559,911,1470.00
03/03/2004,14:07,1058.00,1058.00,1057.75,1058.00,1221,31,1252.00
03/03/2004,14:08,1057.75,1058.00,1057.75,1057.75,11,718,729.00
03/03/2004,14:09,1057.75,1058.25,1057.75,1057.75,698,550,1248.00
03/03/2004,14:10,1058.00,1058.00,1057.25,1057.25,93,864,957.00
03/03/2004,14:11,1057.25,1057.75,1057.25,1057.50,440,15,455.00
03/03/2004,14:12,1057.75,1057.75,1057.50,1057.50,7,54,61.00
03/03/2004,14:13,1057.50,1057.75,1057.50,1057.50,12,12,24.00
03/03/2004,14:14,1057.75,1057.75,1057.50,1057.50,437,27,464.00
03/03/2004,14:15,1057.50,1057.75,1057.50,1057.50,263,11,274.00
03/03/2004,14:16,1057.75,1058.50,1057.50,1057.75,1913,996,2909.00
03/03/2004,14:17,1058.00,1058.00,1057.25,1057.25,37,1935,1972.00
03/03/2004,14:18,1057.25,1057.75,1057.25,1057.75,551,28,579.00
03/03/2004,14:19,1057.50,1058.00,1057.50,1057.75,499,28,527.00
03/03/2004,14:20,1057.75,1058.00,1057.75,1058.00,687,12,699.00
03/03/2004,14:21,1058.00,1058.25,1057.75,1058.25,642,232,874.00
03/03/2004,14:22,1058.25,1058.25,1057.75,1058.00,443,461,904.00
03/03/2004,14:23,1058.00,1058.25,1058.00,1058.25,1169,13,1182.00
03/03/2004,14:24,1058.25,1058.50,1058.00,1058.25,511,308,819.00
03/03/2004,14:25,1058.25,1058.50,1057.75,1057.75,53,286,339.00
03/03/2004,14:26,1057.75,1058.00,1057.50,1057.75,287,456,743.00
03/03/2004,14:27,1058.00,1058.25,1057.75,1058.00,396,254,650.00
03/03/2004,14:28,1058.00,1058.25,1058.00,1058.00,972,284,1256.00
03/03/2004,14:29,1058.25,1058.50,1057.75,1058.00,548,553,1101.00
03/03/2004,14:30,1058.00,1058.00,1057.75,1057.75,53,137,190.00
03/03/2004,14:31,1057.75,1057.75,1057.25,1057.50,184,1501,1685.00
03/03/2004,14:32,1057.25,1057.75,1057.00,1057.00,945,2029,2974.00
03/03/2004,14:33,1057.00,1057.25,1056.75,1057.00,953,1380,2333.00
03/03/2004,14:34,1057.00,1057.00,1056.25,1056.50,712,2520,3232.00
03/03/2004,14:35,1056.50,1056.75,1056.50,1056.75,135,229,364.00
03/03/2004,14:36,1056.50,1056.75,1055.50,1056.00,898,4558,5456.00
03/03/2004,14:37,1055.75,1056.00,1055.75,1056.00,794,116,910.00
03/03/2004,14:38,1056.00,1056.25,1055.75,1056.00,621,490,1111.00
03/03/2004,14:39,1055.75,1056.00,1055.75,1056.00,225,82,307.00
03/03/2004,14:40,1056.00,1056.25,1055.75,1056.00,607,274,881.00
03/03/2004,14:41,1055.75,1056.25,1055.50,1056.00,1157,1118,2275.00
03/03/2004,14:42,1056.25,1056.25,1055.75,1056.00,48,829,877.00
03/03/2004,14:43,1055.75,1056.25,1055.75,1056.00,299,387,686.00
03/03/2004,14:44,1056.00,1056.50,1056.00,1056.50,1051,637,1688.00
03/03/2004,14:45,1056.50,1056.50,1056.25,1056.50,33,26,59.00
03/03/2004,14:46,1056.50,1056.75,1056.25,1056.25,661,711,1372.00
03/03/2004,14:47,1056.50,1056.50,1056.25,1056.25,467,45,512.00
03/03/2004,14:48,1056.50,1056.50,1056.00,1056.25,109,449,558.00
03/03/2004,14:49,1056.25,1056.75,1056.25,1056.75,2017,19,2036.00
03/03/2004,14:50,1056.75,1057.00,1056.50,1057.00,771,179,950.00
03/03/2004,14:51,1057.00,1057.25,1056.75,1056.75,1153,353,1506.00
03/03/2004,14:52,1057.00,1057.50,1056.75,1057.50,1837,151,1988.00
03/03/2004,14:53,1057.75,1057.75,1057.25,1057.50,1421,440,1861.00
03/03/2004,14:54,1057.50,1057.75,1057.25,1057.25,22,706,728.00
03/03/2004,14:55,1057.25,1057.50,1057.25,1057.25,182,925,1107.00
03/03/2004,14:56,1057.25,1057.50,1057.25,1057.25,31,404,435.00
03/03/2004,14:57,1057.25,1057.50,1057.25,1057.25,18,832,850.00
03/03/2004,14:58,1057.25,1057.50,1057.00,1057.25,809,824,1633.00
03/03/2004,14:59,1057.25,1057.25,1057.00,1057.25,1052,37,1089.00
03/03/2004,15:00,1057.25,1057.50,1057.00,1057.25,3368,1263,4631.00
03/03/2004,15:01,1057.50,1057.75,1056.75,1057.00,1318,2244,3562.00
03/03/2004,15:02,1057.00,1057.00,1056.75,1057.00,871,661,1532.00
03/03/2004,15:03,1057.00,1057.00,1056.75,1056.75,541,62,603.00
03/03/2004,15:04,1056.75,1057.00,1056.50,1056.50,88,1659,1747.00
03/03/2004,15:05,1056.50,1056.75,1056.25,1056.75,544,944,1488.00
03/03/2004,15:06,1056.50,1056.75,1056.50,1056.75,188,172,360.00
03/03/2004,15:07,1056.75,1057.00,1056.75,1056.75,845,8,853.00
03/03/2004,15:08,1056.75,1057.00,1056.50,1056.50,310,603,913.00
03/03/2004,15:09,1056.75,1056.75,1056.25,1056.25,321,775,1096.00
03/03/2004,15:10,1056.50,1056.50,1056.00,1056.25,171,717,888.00
03/03/2004,15:11,1056.00,1056.75,1056.00,1056.50,1117,267,1384.00
03/03/2004,15:12,1056.75,1056.75,1056.50,1056.50,131,213,344.00
03/03/2004,15:13,1056.75,1057.00,1056.50,1056.75,1033,330,1363.00
03/03/2004,15:14,1056.75,1057.00,1056.50,1056.75,633,482,1115.00
03/03/2004,15:15,1056.75,1057.25,1056.75,1057.00,2273,1540,3813.00
03/03/2004,15:16,1056.75,1057.00,1056.75,1057.00,35,48,83.00
03/03/2004,15:31,1056.75,1057.00,1056.50,1056.75,80,68,148.00
03/03/2004,15:32,1056.75,1056.75,1056.50,1056.75,15,23,38.00
03/03/2004,15:33,1057.00,1057.00,1056.75,1056.75,3,32,35.00
03/03/2004,15:34,1056.75,1056.75,1056.75,1056.75,0,70,70.00
03/03/2004,15:35,1056.75,1056.75,1056.25,1056.50,11,247,258.00
03/03/2004,15:36,1056.25,1056.50,1056.25,1056.50,6,1,7.00
03/03/2004,15:37,1056.50,1056.50,1056.50,1056.50,4,0,4.00
03/03/2004,15:38,1056.25,1056.50,1056.25,1056.50,2,20,22.00
03/03/2004,15:39,1056.50,1056.50,1056.25,1056.25,28,6,34.00
03/03/2004,15:41,1056.25,1056.25,1056.25,1056.25,0,1,1.00
03/03/2004,15:43,1056.25,1056.50,1056.25,1056.50,50,7,57.00
03/03/2004,15:44,1056.50,1056.50,1056.50,1056.50,1,0,1.00
03/03/2004,15:45,1056.25,1056.25,1056.25,1056.25,0,25,25.00
03/03/2004,15:46,1056.50,1056.50,1056.50,1056.50,51,0,51.00
03/03/2004,15:47,1056.50,1056.50,1056.50,1056.50,1,0,1.00
03/03/2004,15:48,1056.50,1056.50,1056.50,1056.50,1,0,1.00
03/03/2004,15:49,1056.50,1056.50,1056.25,1056.25,6,183,189.00
03/03/2004,15:50,1056.25,1056.50,1056.25,1056.25,33,107,140.00
03/03/2004,15:51,1056.25,1056.25,1056.25,1056.25,0,74,74.00
03/03/2004,15:52,1056.50,1056.50,1056.25,1056.25,10,20,30.00
03/03/2004,15:53,1056.25,1056.50,1056.00,1056.00,1,63,64.00
03/03/2004,15:54,1056.25,1056.25,1056.00,1056.00,5,25,30.00
03/03/2004,15:55,1056.25,1056.25,1056.25,1056.25,1,0,1.00
03/03/2004,15:56,1056.25,1056.25,1056.25,1056.25,1,0,1.00
03/03/2004,15:57,1056.25,1056.25,1056.25,1056.25,15,0,15.00
03/03/2004,15:58,1056.25,1056.25,1056.25,1056.25,42,0,42.00
03/03/2004,15:59,1056.25,1056.25,1056.25,1056.25,67,0,67.00
03/03/2004,16:00,1056.25,1056.25,1056.25,1056.25,10,0,10.00
03/03/2004,17:01,1056.00,1056.00,1056.00,1056.00,0,12,12.00
03/03/2004,17:02,1056.00,1056.00,1056.00,1056.00,0,1,1.00
03/03/2004,17:03,1056.00,1056.00,1056.00,1056.00,0,28,28.00
03/03/2004,17:06,1056.00,1056.00,1056.00,1056.00,0,3,3.00
03/03/2004,17:07,1056.00,1056.00,1056.00,1056.00,0,3,3.00
03/03/2004,17:08,1056.00,1056.00,1056.00,1056.00,0,6,6.00
03/03/2004,17:09,1056.00,1056.00,1056.00,1056.00,0,1,1.00
03/03/2004,17:10,1056.00,1056.00,1056.00,1056.00,0,6,6.00
03/03/2004,17:12,1056.00,1056.00,1056.00,1056.00,0,12,12.00
03/03/2004,17:13,1056.00,1056.00,1056.00,1056.00,0,17,17.00
03/03/2004,17:14,1056.00,1056.00,1056.00,1056.00,0,5,5.00
03/03/2004,17:15,1056.00,1056.00,1056.00,1056.00,0,3,3.00
03/03/2004,17:16,1056.00,1056.00,1056.00,1056.00,0,1,1.00
03/03/2004,17:21,1056.00,1056.00,1056.00,1056.00,0,10,10.00
03/03/2004,17:22,1056.00,1056.00,1056.00,1056.00,0,1,1.00
03/03/2004,17:24,1055.75,1056.00,1055.75,1056.00,60,20,80.00
03/03/2004,17:25,1056.00,1056.25,1056.00,1056.00,20,5,25.00
03/03/2004,17:28,1056.25,1056.25,1056.25,1056.25,3,0,3.00
03/03/2004,17:29,1056.25,1056.25,1056.25,1056.25,1,0,1.00
03/03/2004,17:30,1056.25,1056.25,1056.25,1056.25,46,0,46.00
03/03/2004,17:31,1056.25,1056.25,1056.00,1056.00,28,2,30.00
03/03/2004,17:32,1056.25,1056.25,1056.25,1056.25,9,0,9.00
03/03/2004,17:33,1056.25,1056.25,1056.25,1056.25,8,0,8.00
03/03/2004,17:34,1056.25,1056.25,1056.25,1056.25,8,0,8.00
03/03/2004,17:35,1056.25,1056.25,1056.25,1056.25,5,0,5.00
03/03/2004,17:36,1056.25,1056.25,1056.25,1056.25,1,0,1.00
03/03/2004,17:37,1056.50,1056.50,1056.50,1056.50,1,0,1.00
03/03/2004,17:39,1056.25,1056.25,1056.25,1056.25,0,5,5.00
03/03/2004,17:43,1056.25,1056.25,1056.25,1056.25,0,10,10.00
03/03/2004,17:44,1056.25,1056.25,1056.25,1056.25,0,3,3.00
03/03/2004,17:45,1056.25,1056.25,1056.25,1056.25,0,1,1.00
03/03/2004,17:47,1056.25,1056.25,1056.25,1056.25,0,1,1.00
03/03/2004,17:53,1056.25,1056.25,1056.25,1056.25,0,51,51.00
03/03/2004,17:54,1056.25,1056.25,1056.25,1056.25,0,1,1.00
03/03/2004,17:55,1056.25,1056.50,1056.25,1056.50,2,3,5.00
03/03/2004,17:59,1056.50,1056.50,1056.50,1056.50,30,0,30.00
03/03/2004,18:00,1056.50,1056.50,1056.50,1056.50,65,0,65.00
03/03/2004,18:02,1056.50,1056.75,1056.50,1056.50,4,6,10.00
03/03/2004,18:03,1056.25,1056.25,1056.25,1056.25,0,1,1.00
03/03/2004,18:06,1056.50,1056.50,1056.50,1056.50,1,0,1.00
03/03/2004,18:07,1056.50,1056.50,1056.50,1056.50,3,0,3.00
03/03/2004,18:08,1056.50,1056.50,1056.50,1056.50,5,0,5.00
03/03/2004,18:09,1056.50,1056.50,1056.50,1056.50,17,0,17.00
03/03/2004,18:11,1056.75,1056.75,1056.25,1056.50,4,1,5.00
03/03/2004,18:12,1056.50,1056.50,1056.50,1056.50,1,0,1.00
03/03/2004,18:13,1056.50,1056.50,1056.50,1056.50,2,0,2.00
03/03/2004,18:14,1056.50,1056.50,1056.25,1056.25,1,4,5.00
03/03/2004,18:16,1056.75,1056.75,1056.75,1056.75,1,0,1.00
03/03/2004,18:17,1056.50,1056.50,1056.25,1056.25,0,12,12.00
03/03/2004,18:26,1056.50,1056.50,1056.50,1056.50,7,0,7.00
03/03/2004,18:29,1056.50,1057.00,1056.50,1057.00,69,0,69.00
03/03/2004,18:30,1056.75,1056.75,1056.75,1056.75,0,1,1.00
03/03/2004,18:31,1057.00,1057.00,1056.75,1056.75,10,1,11.00
03/03/2004,18:32,1057.00,1057.00,1056.75,1056.75,3,5,8.00
03/03/2004,18:33,1056.75,1056.75,1056.75,1056.75,0,3,3.00
03/03/2004,18:34,1056.75,1056.75,1056.75,1056.75,0,2,2.00
03/03/2004,18:35,1056.75,1056.75,1056.75,1056.75,0,3,3.00
03/03/2004,18:37,1056.50,1056.50,1056.50,1056.50,0,17,17.00
03/03/2004,18:38,1056.50,1056.50,1056.25,1056.50,3,16,19.00
03/03/2004,18:39,1056.25,1056.25,1056.25,1056.25,0,23,23.00
03/03/2004,18:40,1056.75,1056.75,1056.75,1056.75,1,0,1.00
03/03/2004,18:41,1056.50,1056.50,1056.50,1056.50,0,1,1.00
03/03/2004,18:43,1056.50,1056.50,1056.50,1056.50,0,1,1.00
03/03/2004,18:44,1056.50,1056.50,1056.50,1056.50,0,1,1.00
03/03/2004,18:48,1056.50,1056.50,1056.50,1056.50,0,2,2.00
03/03/2004,18:57,1056.75,1056.75,1056.75,1056.75,1,0,1.00
03/03/2004,18:59,1056.75,1056.75,1056.75,1056.75,1,0,1.00
03/03/2004,19:02,1056.75,1056.75,1056.75,1056.75,1,0,1.00
03/03/2004,19:04,1056.75,1056.75,1056.75,1056.75,1,0,1.00
03/03/2004,19:05,1056.75,1056.75,1056.75,1056.75,5,0,5.00
03/03/2004,19:06,1056.50,1056.50,1056.50,1056.50,0,6,6.00
03/03/2004,19:08,1056.75,1056.75,1056.75,1056.75,1,0,1.00
03/03/2004,19:13,1056.75,1056.75,1056.50,1056.50,3,5,8.00
03/03/2004,19:16,1056.75,1056.75,1056.75,1056.75,7,0,7.00
03/03/2004,19:19,1056.75,1056.75,1056.75,1056.75,1,0,1.00
03/03/2004,19:24,1056.75,1056.75,1056.75,1056.75,3,0,3.00
03/03/2004,19:26,1057.00,1057.00,1057.00,1057.00,1,0,1.00
03/03/2004,19:27,1057.00,1057.00,1057.00,1057.00,1,0,1.00
03/03/2004,19:29,1057.00,1057.00,1057.00,1057.00,2,0,2.00
03/03/2004,19:30,1057.00,1057.00,1057.00,1057.00,4,0,4.00
03/03/2004,19:37,1057.00,1057.00,1057.00,1057.00,3,0,3.00
03/03/2004,19:41,1057.00,1057.00,1057.00,1057.00,10,0,10.00
03/03/2004,19:43,1057.00,1057.00,1057.00,1057.00,3,0,3.00
03/03/2004,19:44,1057.00,1057.00,1057.00,1057.00,61,0,61.00
03/03/2004,19:45,1057.00,1057.00,1057.00,1057.00,10,0,10.00
03/03/2004,19:46,1057.25,1057.25,1057.00,1057.00,79,2,81.00
03/03/2004,19:47,1057.00,1057.00,1057.00,1057.00,0,1,1.00
03/03/2004,19:50,1057.00,1057.00,1057.00,1057.00,0,1,1.00
03/03/2004,19:51,1057.25,1057.25,1057.25,1057.25,2,0,2.00
03/03/2004,19:53,1057.00,1057.00,1057.00,1057.00,0,2,2.00
03/03/2004,19:55,1057.00,1057.00,1057.00,1057.00,0,2,2.00
03/03/2004,19:57,1057.00,1057.00,1057.00,1057.00,0,1,1.00
03/03/2004,20:01,1057.00,1057.00,1057.00,1057.00,0,13,13.00
03/03/2004,20:04,1057.00,1057.50,1057.00,1057.50,59,46,105.00
03/03/2004,20:05,1057.50,1057.50,1057.50,1057.50,1,0,1.00
03/03/2004,20:06,1057.25,1057.50,1057.25,1057.25,4,8,12.00
03/03/2004,20:08,1057.50,1057.50,1057.50,1057.50,6,0,6.00
03/03/2004,20:09,1057.50,1057.50,1057.50,1057.50,2,0,2.00
03/03/2004,20:10,1057.50,1057.75,1057.50,1057.75,20,0,20.00
03/03/2004,20:11,1057.50,1057.50,1057.50,1057.50,0,1,1.00
03/03/2004,20:12,1057.75,1057.75,1057.50,1057.50,15,37,52.00
03/03/2004,20:13,1057.50,1057.50,1057.25,1057.25,0,16,16.00
03/03/2004,20:14,1057.50,1057.50,1057.50,1057.50,5,0,5.00
03/03/2004,20:16,1057.50,1057.50,1057.50,1057.50,26,0,26.00
03/03/2004,20:18,1057.75,1057.75,1057.50,1057.50,1,1,2.00
03/03/2004,20:20,1057.50,1057.75,1057.50,1057.50,1,3,4.00
03/03/2004,20:21,1057.50,1057.50,1057.50,1057.50,0,3,3.00
03/03/2004,20:22,1057.50,1057.50,1057.50,1057.50,0,3,3.00
03/03/2004,20:23,1057.50,1057.50,1057.50,1057.50,0,2,2.00
03/03/2004,20:24,1057.75,1057.75,1057.50,1057.50,1,2,3.00
03/03/2004,20:25,1057.50,1057.50,1057.50,1057.50,0,12,12.00
03/03/2004,20:28,1057.50,1057.50,1057.50,1057.50,0,5,5.00
03/03/2004,20:29,1057.25,1057.25,1057.25,1057.25,0,53,53.00
03/03/2004,20:30,1057.25,1057.25,1057.25,1057.25,0,11,11.00
03/03/2004,20:31,1057.25,1057.25,1057.25,1057.25,0,41,41.00
03/03/2004,20:33,1057.25,1057.25,1057.25,1057.25,0,1,1.00
03/03/2004,20:35,1057.25,1057.25,1057.25,1057.25,0,20,20.00
03/03/2004,20:38,1057.00,1057.00,1057.00,1057.00,0,2,2.00
03/03/2004,20:40,1057.00,1057.00,1057.00,1057.00,0,41,41.00
03/03/2004,20:42,1057.00,1057.00,1057.00,1057.00,0,31,31.00
03/03/2004,20:45,1056.75,1056.75,1056.75,1056.75,0,1,1.00
03/03/2004,20:46,1057.00,1057.00,1057.00,1057.00,4,0,4.00
03/03/2004,20:47,1057.00,1057.00,1057.00,1057.00,6,0,6.00
03/03/2004,20:53,1057.00,1057.00,1057.00,1057.00,3,0,3.00
03/03/2004,20:55,1057.00,1057.00,1057.00,1057.00,58,0,58.00
03/03/2004,20:57,1057.25,1057.25,1057.25,1057.25,58,0,58.00
03/03/2004,20:58,1057.50,1057.50,1057.50,1057.50,38,0,38.00
03/03/2004,20:59,1057.50,1057.50,1057.50,1057.50,15,0,15.00
03/03/2004,21:00,1057.50,1057.75,1057.50,1057.75,41,0,41.00
03/03/2004,21:02,1057.75,1057.75,1057.75,1057.75,100,0,100.00
03/03/2004,21:03,1057.75,1057.75,1057.75,1057.75,1,0,1.00
03/03/2004,21:04,1057.50,1057.75,1057.50,1057.50,36,2,38.00
03/03/2004,21:05,1057.75,1057.75,1057.75,1057.75,3,0,3.00
03/03/2004,21:06,1057.75,1057.75,1057.75,1057.75,20,0,20.00
03/03/2004,21:09,1057.50,1057.50,1057.50,1057.50,0,1,1.00
03/03/2004,21:10,1057.50,1057.50,1057.50,1057.50,0,1,1.00
03/03/2004,21:12,1057.50,1057.50,1057.50,1057.50,0,5,5.00
03/03/2004,21:13,1057.50,1057.50,1057.50,1057.50,0,2,2.00
03/03/2004,21:16,1057.50,1057.50,1057.50,1057.50,0,2,2.00
03/03/2004,21:17,1057.50,1057.75,1057.50,1057.75,3,1,4.00
03/03/2004,21:19,1057.75,1057.75,1057.75,1057.75,2,0,2.00
03/03/2004,21:22,1057.50,1057.50,1057.50,1057.50,0,39,39.00
03/03/2004,21:23,1057.50,1057.50,1057.50,1057.50,0,20,20.00
03/03/2004,21:24,1057.75,1057.75,1057.75,1057.75,68,0,68.00
03/03/2004,21:25,1058.00,1058.00,1057.75,1057.75,3,31,34.00
03/03/2004,21:26,1057.75,1057.75,1057.75,1057.75,0,4,4.00
03/03/2004,21:27,1057.75,1057.75,1057.75,1057.75,0,1,1.00
03/03/2004,21:28,1057.75,1057.75,1057.75,1057.75,0,37,37.00
03/03/2004,21:29,1058.00,1058.00,1057.75,1057.75,2,15,17.00
03/03/2004,21:30,1057.75,1057.75,1057.75,1057.75,0,9,9.00
03/03/2004,21:31,1058.00,1058.00,1057.75,1057.75,4,1,5.00
03/03/2004,21:34,1057.75,1057.75,1057.75,1057.75,0,39,39.00
03/03/2004,21:37,1057.75,1057.75,1057.75,1057.75,0,83,83.00
03/03/2004,21:38,1057.75,1057.75,1057.50,1057.75,3,52,55.00
03/03/2004,21:39,1057.75,1057.75,1057.75,1057.75,8,0,8.00
03/03/2004,21:40,1057.75,1057.75,1057.75,1057.75,13,0,13.00
03/03/2004,21:41,1057.75,1057.75,1057.75,1057.75,10,0,10.00
03/03/2004,21:42,1058.00,1058.00,1058.00,1058.00,1,0,1.00
03/03/2004,21:43,1057.75,1057.75,1057.75,1057.75,0,1,1.00
03/03/2004,21:44,1057.75,1057.75,1057.75,1057.75,0,1,1.00
03/03/2004,21:45,1057.75,1057.75,1057.75,1057.75,0,16,16.00
03/03/2004,21:47,1058.00,1058.00,1058.00,1058.00,1,0,1.00
03/03/2004,21:50,1057.75,1057.75,1057.75,1057.75,0,1,1.00
03/03/2004,21:53,1057.75,1057.75,1057.75,1057.75,0,2,2.00
03/03/2004,21:59,1058.00,1058.00,1058.00,1058.00,2,0,2.00
03/03/2004,22:01,1058.00,1058.00,1058.00,1058.00,6,0,6.00
03/03/2004,22:03,1058.00,1058.00,1058.00,1058.00,5,0,5.00
03/03/2004,22:06,1058.00,1058.00,1058.00,1058.00,5,0,5.00
03/03/2004,22:07,1057.75,1057.75,1057.75,1057.75,0,2,2.00
03/03/2004,22:12,1057.75,1057.75,1057.75,1057.75,0,1,1.00
03/03/2004,22:13,1057.75,1057.75,1057.75,1057.75,0,13,13.00
03/03/2004,22:16,1058.00,1058.00,1058.00,1058.00,1,0,1.00
03/03/2004,22:17,1057.75,1057.75,1057.75,1057.75,0,2,2.00
03/03/2004,22:18,1057.75,1057.75,1057.75,1057.75,0,3,3.00
03/03/2004,22:19,1057.75,1057.75,1057.75,1057.75,0,12,12.00
03/03/2004,22:24,1057.75,1057.75,1057.75,1057.75,0,1,1.00
03/03/2004,22:27,1057.75,1057.75,1057.75,1057.75,0,11,11.00
03/03/2004,22:28,1057.75,1057.75,1057.75,1057.75,0,12,12.00
03/03/2004,22:30,1057.75,1057.75,1057.75,1057.75,0,4,4.00
03/03/2004,22:31,1057.75,1057.75,1057.75,1057.75,0,34,34.00
03/03/2004,22:32,1057.75,1058.00,1057.75,1058.00,3,1,4.00
03/03/2004,22:35,1057.75,1057.75,1057.75,1057.75,0,12,12.00
03/03/2004,22:37,1057.50,1057.50,1057.50,1057.50,0,1,1.00
03/03/2004,22:43,1057.50,1057.75,1057.50,1057.75,2,15,17.00
03/03/2004,22:44,1057.50,1057.50,1057.50,1057.50,0,19,19.00
03/03/2004,22:46,1057.50,1057.50,1057.50,1057.50,0,1,1.00
03/03/2004,22:51,1057.50,1057.50,1057.50,1057.50,0,2,2.00
03/03/2004,22:55,1057.50,1057.50,1057.50,1057.50,0,1,1.00
03/03/2004,22:59,1057.50,1057.50,1057.50,1057.50,0,5,5.00
03/03/2004,23:00,1057.50,1057.50,1057.50,1057.50,0,5,5.00
03/03/2004,23:03,1057.50,1057.50,1057.25,1057.25,0,2,2.00
03/03/2004,23:05,1057.25,1057.25,1057.25,1057.25,0,44,44.00
03/03/2004,23:06,1057.25,1057.25,1057.25,1057.25,0,2,2.00
03/03/2004,23:08,1057.00,1057.00,1057.00,1057.00,0,2,2.00
03/03/2004,23:10,1057.25,1057.25,1057.25,1057.25,1,0,1.00
03/03/2004,23:11,1057.25,1057.25,1057.25,1057.25,10,0,10.00
03/03/2004,23:17,1057.00,1057.00,1057.00,1057.00,0,1,1.00
03/03/2004,23:19,1057.00,1057.25,1057.00,1057.00,1,3,4.00
03/03/2004,23:20,1057.00,1057.00,1057.00,1057.00,0,22,22.00
03/03/2004,23:22,1057.00,1057.00,1056.75,1056.75,0,23,23.00
03/03/2004,23:23,1056.75,1056.75,1056.75,1056.75,0,1,1.00
03/03/2004,23:25,1056.75,1057.00,1056.75,1057.00,5,3,8.00
03/03/2004,23:27,1056.75,1056.75,1056.75,1056.75,0,1,1.00
03/03/2004,23:31,1057.00,1057.00,1057.00,1057.00,1,0,1.00
03/03/2004,23:32,1057.00,1057.00,1057.00,1057.00,31,0,31.00
03/03/2004,23:33,1057.25,1057.25,1057.00,1057.25,14,1,15.00
03/03/2004,23:37,1057.25,1057.25,1057.25,1057.25,1,0,1.00
03/03/2004,23:42,1057.25,1057.25,1057.25,1057.25,1,0,1.00
03/03/2004,23:44,1057.50,1057.50,1057.50,1057.50,3,0,3.00
03/03/2004,23:47,1057.50,1057.50,1057.25,1057.25,6,2,8.00
03/03/2004,23:54,1057.50,1057.50,1057.25,1057.25,1,26,27.00
03/03/2004,23:55,1057.00,1057.00,1057.00,1057.00,0,2,2.00
03/03/2004,23:57,1057.00,1057.00,1057.00,1057.00,0,1,1.00
03/04/2004,00:02,1057.00,1057.00,1057.00,1057.00,0,1,1.00
03/04/2004,00:04,1057.00,1057.00,1057.00,1057.00,0,1,1.00
03/04/2004,00:08,1057.25,1057.25,1057.25,1057.25,2,0,2.00
03/04/2004,00:09,1057.25,1057.25,1057.25,1057.25,1,0,1.00
03/04/2004,00:14,1057.25,1057.50,1057.25,1057.25,30,2,32.00
03/04/2004,00:16,1057.25,1057.25,1057.25,1057.25,0,1,1.00
03/04/2004,00:19,1057.25,1057.25,1057.25,1057.25,0,3,3.00
03/04/2004,00:26,1057.00,1057.00,1057.00,1057.00,0,25,25.00
03/04/2004,00:27,1057.00,1057.25,1057.00,1057.00,3,7,10.00
03/04/2004,00:28,1057.00,1057.00,1056.75,1056.75,0,3,3.00
03/04/2004,00:29,1057.00,1057.00,1057.00,1057.00,2,0,2.00
03/04/2004,00:30,1057.00,1057.00,1057.00,1057.00,4,0,4.00
03/04/2004,00:33,1057.00,1057.00,1057.00,1057.00,1,0,1.00
03/04/2004,00:42,1057.00,1057.00,1057.00,1057.00,1,0,1.00
03/04/2004,00:44,1057.00,1057.00,1057.00,1057.00,1,0,1.00
03/04/2004,00:59,1057.00,1057.00,1057.00,1057.00,2,0,2.00
03/04/2004,01:02,1057.00,1057.00,1057.00,1057.00,2,0,2.00
03/04/2004,01:06,1056.75,1056.75,1056.75,1056.75,0,1,1.00
03/04/2004,01:10,1056.75,1056.75,1056.75,1056.75,0,1,1.00
03/04/2004,01:11,1057.00,1057.00,1057.00,1057.00,31,0,31.00
03/04/2004,01:12,1057.00,1057.00,1057.00,1057.00,2,0,2.00
03/04/2004,01:14,1057.00,1057.00,1057.00,1057.00,6,0,6.00
03/04/2004,01:15,1057.00,1057.25,1057.00,1057.00,12,2,14.00
03/04/2004,01:17,1056.75,1056.75,1056.75,1056.75,0,36,36.00
03/04/2004,01:18,1056.75,1056.75,1056.75,1056.75,0,34,34.00
03/04/2004,01:20,1056.75,1056.75,1056.75,1056.75,0,3,3.00
03/04/2004,01:21,1056.75,1056.75,1056.75,1056.75,0,5,5.00
03/04/2004,01:22,1056.75,1056.75,1056.75,1056.75,0,25,25.00
03/04/2004,01:23,1056.75,1056.75,1056.75,1056.75,0,18,18.00
03/04/2004,01:24,1056.75,1056.75,1056.75,1056.75,0,10,10.00
03/04/2004,01:30,1056.75,1056.75,1056.75,1056.75,0,1,1.00
03/04/2004,01:31,1057.00,1057.00,1057.00,1057.00,1,0,1.00
03/04/2004,01:34,1057.00,1057.00,1057.00,1057.00,2,0,2.00
03/04/2004,01:35,1056.75,1056.75,1056.75,1056.75,0,64,64.00
03/04/2004,01:39,1056.75,1056.75,1056.75,1056.75,0,2,2.00
03/04/2004,01:41,1056.75,1056.75,1056.75,1056.75,0,5,5.00
03/04/2004,01:43,1056.75,1056.75,1056.75,1056.75,0,1,1.00
03/04/2004,01:45,1056.75,1056.75,1056.75,1056.75,0,2,2.00
03/04/2004,01:46,1056.75,1056.75,1056.75,1056.75,0,1,1.00
03/04/2004,01:49,1056.75,1056.75,1056.75,1056.75,0,51,51.00
03/04/2004,01:50,1056.75,1056.75,1056.75,1056.75,0,25,25.00
03/04/2004,01:52,1056.75,1056.75,1056.75,1056.75,0,2,2.00
03/04/2004,01:53,1056.75,1056.75,1056.75,1056.75,0,1,1.00
03/04/2004,01:56,1056.75,1056.75,1056.75,1056.75,0,5,5.00
03/04/2004,02:00,1057.00,1057.00,1057.00,1057.00,1,0,1.00
03/04/2004,02:01,1057.00,1057.00,1056.75,1056.75,5,2,7.00
03/04/2004,02:02,1057.00,1057.25,1057.00,1057.25,49,0,49.00
03/04/2004,02:03,1057.25,1057.25,1057.25,1057.25,30,0,30.00
03/04/2004,02:04,1057.25,1057.25,1057.25,1057.25,44,0,44.00
03/04/2004,02:05,1057.25,1057.25,1057.25,1057.25,40,0,40.00
03/04/2004,02:06,1057.25,1057.25,1057.25,1057.25,10,0,10.00
03/04/2004,02:07,1057.25,1057.25,1057.25,1057.25,28,0,28.00
03/04/2004,02:08,1057.50,1057.50,1057.50,1057.50,10,0,10.00
03/04/2004,02:09,1057.50,1057.50,1057.50,1057.50,3,0,3.00
03/04/2004,02:10,1057.50,1057.50,1057.50,1057.50,20,0,20.00
03/04/2004,02:11,1057.50,1057.50,1057.50,1057.50,1,0,1.00
03/04/2004,02:12,1057.25,1057.25,1057.25,1057.25,0,75,75.00
03/04/2004,02:13,1057.50,1057.50,1057.50,1057.50,10,0,10.00
03/04/2004,02:14,1057.50,1057.50,1057.25,1057.25,41,25,66.00
03/04/2004,02:15,1057.25,1057.25,1057.25,1057.25,0,61,61.00
03/04/2004,02:16,1057.25,1057.50,1057.25,1057.50,5,60,65.00
03/04/2004,02:17,1057.50,1057.50,1057.25,1057.25,5,17,22.00
03/04/2004,02:18,1057.25,1057.50,1057.25,1057.50,5,14,19.00
03/04/2004,02:19,1057.25,1057.25,1057.25,1057.25,0,20,20.00
03/04/2004,02:20,1057.25,1057.25,1057.25,1057.25,0,20,20.00
03/04/2004,02:21,1057.25,1057.25,1057.25,1057.25,0,30,30.00
03/04/2004,02:22,1057.25,1057.50,1057.25,1057.25,1,32,33.00
03/04/2004,02:23,1057.25,1057.25,1057.25,1057.25,0,4,4.00
03/04/2004,02:24,1057.25,1057.25,1057.25,1057.25,0,2,2.00
03/04/2004,02:25,1057.25,1057.25,1057.25,1057.25,0,9,9.00
03/04/2004,02:26,1057.25,1057.25,1057.25,1057.25,0,5,5.00
03/04/2004,02:27,1057.25,1057.25,1057.25,1057.25,0,5,5.00
03/04/2004,02:30,1057.25,1057.25,1057.25,1057.25,0,15,15.00
03/04/2004,02:31,1057.25,1057.25,1057.00,1057.00,0,40,40.00
03/04/2004,02:32,1057.25,1057.25,1057.25,1057.25,26,0,26.00
03/04/2004,02:33,1057.25,1057.25,1057.25,1057.25,23,0,23.00
03/04/2004,02:34,1057.25,1057.50,1057.25,1057.50,25,0,25.00
03/04/2004,02:35,1057.50,1057.50,1057.25,1057.50,22,1,23.00
03/04/2004,02:36,1057.50,1057.50,1057.50,1057.50,33,0,33.00
03/04/2004,02:37,1057.75,1057.75,1057.50,1057.75,62,5,67.00
03/04/2004,02:38,1057.75,1057.75,1057.75,1057.75,8,0,8.00
03/04/2004,02:39,1057.75,1057.75,1057.75,1057.75,1,0,1.00
03/04/2004,02:40,1057.75,1057.75,1057.75,1057.75,17,0,17.00
03/04/2004,02:41,1057.75,1058.00,1057.75,1058.00,117,0,117.00
03/04/2004,02:42,1058.00,1058.00,1058.00,1058.00,49,0,49.00
03/04/2004,02:43,1058.00,1058.00,1058.00,1058.00,5,0,5.00
03/04/2004,02:45,1057.75,1057.75,1057.75,1057.75,0,1,1.00
03/04/2004,02:47,1057.75,1057.75,1057.75,1057.75,0,12,12.00
03/04/2004,02:48,1057.75,1057.75,1057.75,1057.75,0,10,10.00
03/04/2004,02:49,1057.50,1057.50,1057.50,1057.50,0,13,13.00
03/04/2004,02:50,1057.50,1057.50,1057.50,1057.50,0,2,2.00
03/04/2004,02:51,1057.75,1057.75,1057.50,1057.50,20,55,75.00
03/04/2004,02:52,1057.50,1057.50,1057.50,1057.50,0,43,43.00
03/04/2004,02:53,1057.25,1057.25,1057.00,1057.00,0,126,126.00
03/04/2004,02:54,1057.00,1057.00,1056.50,1056.50,3,71,74.00
03/04/2004,02:55,1056.50,1056.75,1056.50,1056.75,62,10,72.00
03/04/2004,02:56,1057.00,1057.25,1057.00,1057.00,21,11,32.00
03/04/2004,02:57,1057.00,1057.00,1057.00,1057.00,0,14,14.00
03/04/2004,02:59,1057.00,1057.00,1057.00,1057.00,0,10,10.00
03/04/2004,03:01,1057.25,1057.25,1057.25,1057.25,42,0,42.00
03/04/2004,03:02,1057.25,1057.25,1057.25,1057.25,1,0,1.00
03/04/2004,03:03,1057.25,1057.25,1057.25,1057.25,55,0,55.00
03/04/2004,03:06,1057.25,1057.25,1057.25,1057.25,10,0,10.00
03/04/2004,03:07,1057.25,1057.25,1057.25,1057.25,4,0,4.00
03/04/2004,03:08,1057.25,1057.25,1057.25,1057.25,1,0,1.00
03/04/2004,03:10,1057.25,1057.25,1057.25,1057.25,15,0,15.00
03/04/2004,03:11,1057.25,1057.25,1057.25,1057.25,17,0,17.00
03/04/2004,03:13,1057.25,1057.25,1057.25,1057.25,1,0,1.00
03/04/2004,03:17,1057.25,1057.25,1057.25,1057.25,3,0,3.00
03/04/2004,03:18,1057.25,1057.25,1057.25,1057.25,6,0,6.00
03/04/2004,03:20,1057.25,1057.25,1057.25,1057.25,5,0,5.00
03/04/2004,03:21,1057.25,1057.25,1057.25,1057.25,13,0,13.00
03/04/2004,03:22,1057.50,1057.50,1057.50,1057.50,13,0,13.00
03/04/2004,03:23,1057.50,1057.50,1057.50,1057.50,1,0,1.00
03/04/2004,03:24,1057.50,1057.50,1057.50,1057.50,1,0,1.00
03/04/2004,03:25,1057.50,1057.50,1057.50,1057.50,3,0,3.00
03/04/2004,03:27,1057.75,1057.75,1057.75,1057.75,71,0,71.00
03/04/2004,03:28,1057.75,1057.75,1057.75,1057.75,3,0,3.00
03/04/2004,03:29,1057.75,1057.75,1057.75,1057.75,14,0,14.00
03/04/2004,03:30,1057.50,1057.50,1057.50,1057.50,0,11,11.00
03/04/2004,03:31,1057.75,1057.75,1057.75,1057.75,10,0,10.00
03/04/2004,03:32,1057.50,1057.50,1057.50,1057.50,0,1,1.00
03/04/2004,03:34,1057.50,1057.50,1057.50,1057.50,0,10,10.00
03/04/2004,03:35,1057.50,1057.50,1057.50,1057.50,0,8,8.00
03/04/2004,03:36,1057.50,1057.50,1057.50,1057.50,0,31,31.00
03/04/2004,03:37,1057.50,1057.50,1057.50,1057.50,0,11,11.00
03/04/2004,03:40,1057.50,1057.50,1057.50,1057.50,0,10,10.00
03/04/2004,03:41,1057.50,1057.50,1057.50,1057.50,0,1,1.00
03/04/2004,03:42,1057.50,1057.50,1057.25,1057.25,0,9,9.00
03/04/2004,03:43,1057.50,1057.50,1057.50,1057.50,2,0,2.00
03/04/2004,03:44,1057.50,1057.50,1057.50,1057.50,1,0,1.00
03/04/2004,03:45,1057.50,1057.50,1057.50,1057.50,55,0,55.00
03/04/2004,03:48,1057.25,1057.25,1057.25,1057.25,0,52,52.00
03/04/2004,03:49,1057.25,1057.25,1057.25,1057.25,0,75,75.00
03/04/2004,03:50,1057.25,1057.25,1057.25,1057.25,0,23,23.00
03/04/2004,03:51,1057.25,1057.25,1057.25,1057.25,0,20,20.00
03/04/2004,03:52,1057.00,1057.25,1057.00,1057.25,35,1,36.00
03/04/2004,03:54,1057.25,1057.25,1057.00,1057.00,5,25,30.00
03/04/2004,03:55,1057.00,1057.00,1057.00,1057.00,0,15,15.00
03/04/2004,03:57,1057.00,1057.00,1057.00,1057.00,0,2,2.00
03/04/2004,03:58,1057.25,1057.25,1057.25,1057.25,54,0,54.00
03/04/2004,03:59,1057.25,1057.25,1057.25,1057.25,5,0,5.00
03/04/2004,04:00,1057.25,1057.25,1057.25,1057.25,7,0,7.00
03/04/2004,04:02,1057.25,1057.25,1057.25,1057.25,11,0,11.00
03/04/2004,04:05,1057.25,1057.25,1057.25,1057.25,9,0,9.00
03/04/2004,04:06,1057.25,1057.25,1057.25,1057.25,5,0,5.00
03/04/2004,04:07,1057.25,1057.25,1057.25,1057.25,4,0,4.00
03/04/2004,04:08,1057.25,1057.25,1057.25,1057.25,2,0,2.00
03/04/2004,04:09,1057.25,1057.25,1057.25,1057.25,1,0,1.00
03/04/2004,04:12,1057.25,1057.25,1057.25,1057.25,6,0,6.00
03/04/2004,04:13,1057.25,1057.25,1057.25,1057.25,1,0,1.00
03/04/2004,04:17,1057.50,1057.50,1057.25,1057.25,5,5,10.00
03/04/2004,04:18,1057.25,1057.25,1057.25,1057.25,0,26,26.00
03/04/2004,04:19,1057.00,1057.00,1057.00,1057.00,0,1,1.00
03/04/2004,04:20,1057.25,1057.25,1057.25,1057.25,14,0,14.00
03/04/2004,04:21,1057.25,1057.25,1057.25,1057.25,17,0,17.00
03/04/2004,04:22,1057.50,1057.50,1057.50,1057.50,50,0,50.00
03/04/2004,04:23,1057.25,1057.25,1057.25,1057.25,0,1,1.00
03/04/2004,04:26,1057.25,1057.25,1057.25,1057.25,0,9,9.00
03/04/2004,04:29,1057.25,1057.25,1057.25,1057.25,0,8,8.00
03/04/2004,04:30,1057.25,1057.25,1057.25,1057.25,0,1,1.00
03/04/2004,04:32,1057.25,1057.25,1057.25,1057.25,0,9,9.00
03/04/2004,04:33,1057.50,1057.50,1057.50,1057.50,2,0,2.00
03/04/2004,04:36,1057.50,1057.50,1057.50,1057.50,9,0,9.00
03/04/2004,04:37,1057.25,1057.25,1057.25,1057.25,0,2,2.00
03/04/2004,04:39,1057.50,1057.50,1057.50,1057.50,1,0,1.00
03/04/2004,04:44,1057.50,1057.50,1057.50,1057.50,11,0,11.00
03/04/2004,04:45,1057.50,1057.50,1057.50,1057.50,1,0,1.00
03/04/2004,04:50,1057.25,1057.25,1057.25,1057.25,0,76,76.00
03/04/2004,04:51,1057.00,1057.00,1057.00,1057.00,0,25,25.00
03/04/2004,04:55,1057.25,1057.25,1057.25,1057.25,1,0,1.00
03/04/2004,04:56,1057.25,1057.25,1057.25,1057.25,20,0,20.00
03/04/2004,04:57,1057.25,1057.25,1057.25,1057.25,10,0,10.00
03/04/2004,04:58,1057.00,1057.00,1057.00,1057.00,0,4,4.00
03/04/2004,04:59,1057.00,1057.00,1057.00,1057.00,0,10,10.00
03/04/2004,05:00,1057.00,1057.00,1057.00,1057.00,0,63,63.00
03/04/2004,05:01,1057.00,1057.00,1056.25,1056.75,6,425,431.00
03/04/2004,05:02,1056.50,1056.75,1056.25,1056.50,62,36,98.00
03/04/2004,05:03,1056.50,1056.50,1056.50,1056.50,41,0,41.00
03/04/2004,05:04,1056.50,1056.50,1056.50,1056.50,1,0,1.00
03/04/2004,05:05,1056.25,1056.25,1056.25,1056.25,0,5,5.00
03/04/2004,05:06,1056.50,1056.50,1056.50,1056.50,1,0,1.00
03/04/2004,05:07,1056.50,1056.50,1056.00,1056.00,17,79,96.00
03/04/2004,05:08,1056.25,1056.25,1056.25,1056.25,14,0,14.00
03/04/2004,05:09,1056.25,1056.25,1056.25,1056.25,6,0,6.00
03/04/2004,05:10,1056.25,1056.25,1056.25,1056.25,11,0,11.00
03/04/2004,05:11,1056.25,1056.25,1056.25,1056.25,5,0,5.00
03/04/2004,05:12,1056.25,1056.25,1056.25,1056.25,30,0,30.00
03/04/2004,05:13,1056.00,1056.00,1056.00,1056.00,0,88,88.00
03/04/2004,05:15,1056.25,1056.25,1056.25,1056.25,116,0,116.00
03/04/2004,05:17,1056.50,1056.50,1056.50,1056.50,4,0,4.00
03/04/2004,05:18,1056.50,1056.50,1056.50,1056.50,46,0,46.00
03/04/2004,05:20,1056.50,1056.50,1056.50,1056.50,23,0,23.00
03/04/2004,05:21,1056.75,1056.75,1056.75,1056.75,2,0,2.00
03/04/2004,05:23,1056.75,1056.75,1056.75,1056.75,54,0,54.00
03/04/2004,05:24,1056.75,1056.75,1056.75,1056.75,10,0,10.00
03/04/2004,05:26,1056.75,1056.75,1056.75,1056.75,50,0,50.00
03/04/2004,05:28,1056.50,1056.50,1056.50,1056.50,0,50,50.00
03/04/2004,05:29,1056.50,1056.50,1056.50,1056.50,0,38,38.00
03/04/2004,05:30,1056.50,1056.50,1056.50,1056.50,0,25,25.00
03/04/2004,05:31,1056.50,1056.50,1056.50,1056.50,0,2,2.00
03/04/2004,05:32,1056.50,1056.50,1056.25,1056.25,0,81,81.00
03/04/2004,05:33,1056.25,1056.25,1056.25,1056.25,0,50,50.00
03/04/2004,05:34,1056.25,1056.25,1056.25,1056.25,0,110,110.00
03/04/2004,05:35,1056.25,1056.25,1056.25,1056.25,0,1,1.00
03/04/2004,05:36,1056.25,1056.25,1056.25,1056.25,0,70,70.00
03/04/2004,05:37,1056.25,1056.25,1056.25,1056.25,0,11,11.00
03/04/2004,05:39,1056.25,1056.25,1056.25,1056.25,0,100,100.00
03/04/2004,05:40,1056.50,1056.50,1056.50,1056.50,1,0,1.00
03/04/2004,05:43,1056.25,1056.25,1056.25,1056.25,0,117,117.00
03/04/2004,05:44,1056.25,1056.50,1056.25,1056.50,20,6,26.00
03/04/2004,05:45,1056.50,1056.50,1056.50,1056.50,10,0,10.00
03/04/2004,05:47,1056.50,1056.50,1056.25,1056.25,1,82,83.00
03/04/2004,05:48,1056.00,1056.00,1056.00,1056.00,0,83,83.00
03/04/2004,05:49,1056.00,1056.00,1055.75,1056.00,74,33,107.00
03/04/2004,05:50,1056.25,1056.25,1056.25,1056.25,100,0,100.00
03/04/2004,05:52,1056.25,1056.25,1056.25,1056.25,1,0,1.00
03/04/2004,05:53,1056.25,1056.25,1056.25,1056.25,4,0,4.00
03/04/2004,05:54,1056.25,1056.25,1056.25,1056.25,68,0,68.00
03/04/2004,05:55,1056.25,1056.25,1056.25,1056.25,5,0,5.00
03/04/2004,05:56,1056.25,1056.25,1056.25,1056.25,3,0,3.00
03/04/2004,05:59,1056.50,1056.50,1056.25,1056.25,1,49,50.00
03/04/2004,06:01,1056.25,1056.25,1056.25,1056.25,0,11,11.00
03/04/2004,06:08,1056.25,1056.25,1056.25,1056.25,0,4,4.00
03/04/2004,06:09,1056.25,1056.25,1056.25,1056.25,0,20,20.00
03/04/2004,06:10,1056.00,1056.00,1056.00,1056.00,0,5,5.00
03/04/2004,06:11,1056.25,1056.50,1056.25,1056.50,45,0,45.00
03/04/2004,06:13,1056.50,1056.50,1056.50,1056.50,5,0,5.00
03/04/2004,06:14,1056.25,1056.25,1056.25,1056.25,0,18,18.00
03/04/2004,06:15,1056.25,1056.25,1056.25,1056.25,0,59,59.00
03/04/2004,06:16,1056.25,1056.25,1056.25,1056.25,0,3,3.00
03/04/2004,06:17,1056.25,1056.25,1056.25,1056.25,0,3,3.00
03/04/2004,06:19,1056.25,1056.25,1056.25,1056.25,0,1,1.00
03/04/2004,06:23,1056.25,1056.25,1056.25,1056.25,0,11,11.00
03/04/2004,06:25,1056.50,1056.50,1056.50,1056.50,133,0,133.00
03/04/2004,06:26,1056.50,1056.50,1056.50,1056.50,12,0,12.00
03/04/2004,06:27,1056.50,1056.50,1056.50,1056.50,4,0,4.00
03/04/2004,06:28,1056.50,1056.75,1056.50,1056.75,16,0,16.00
03/04/2004,06:29,1056.75,1056.75,1056.75,1056.75,106,0,106.00
03/04/2004,06:31,1057.00,1057.00,1057.00,1057.00,59,0,59.00
03/04/2004,06:32,1057.25,1057.25,1057.00,1057.25,7,1,8.00
03/04/2004,06:33,1057.00,1057.25,1057.00,1057.25,83,16,99.00
03/04/2004,06:35,1057.25,1057.25,1057.00,1057.00,5,10,15.00
03/04/2004,06:36,1057.00,1057.00,1056.75,1057.00,2,61,63.00
03/04/2004,06:37,1057.00,1057.00,1057.00,1057.00,10,0,10.00
03/04/2004,06:38,1057.00,1057.00,1057.00,1057.00,1,0,1.00
03/04/2004,06:40,1057.00,1057.00,1057.00,1057.00,5,0,5.00
03/04/2004,06:42,1057.00,1057.00,1057.00,1057.00,5,0,5.00
03/04/2004,06:43,1057.00,1057.00,1057.00,1057.00,3,0,3.00
03/04/2004,06:44,1057.00,1057.00,1057.00,1057.00,21,0,21.00
03/04/2004,06:45,1057.00,1057.25,1057.00,1057.00,38,6,44.00
03/04/2004,06:46,1057.00,1057.25,1057.00,1057.00,6,33,39.00
03/04/2004,06:47,1057.00,1057.00,1056.75,1056.75,0,70,70.00
03/04/2004,06:48,1056.75,1057.00,1056.75,1057.00,28,10,38.00
03/04/2004,06:49,1057.00,1057.00,1057.00,1057.00,7,0,7.00
03/04/2004,06:50,1056.75,1056.75,1056.50,1056.75,7,31,38.00
03/04/2004,06:51,1056.75,1056.75,1056.75,1056.75,4,0,4.00
03/04/2004,06:52,1056.75,1056.75,1056.75,1056.75,3,0,3.00
03/04/2004,06:53,1056.75,1056.75,1056.75,1056.75,2,0,2.00
03/04/2004,06:54,1056.75,1057.00,1056.75,1057.00,76,0,76.00
03/04/2004,06:55,1057.00,1057.25,1057.00,1057.25,4,0,4.00
03/04/2004,06:56,1057.00,1057.00,1057.00,1057.00,0,7,7.00
03/04/2004,06:57,1057.00,1057.25,1057.00,1057.25,15,25,40.00
03/04/2004,06:58,1057.50,1057.50,1057.25,1057.25,57,27,84.00
03/04/2004,06:59,1057.25,1057.50,1057.25,1057.25,41,3,44.00
03/04/2004,07:00,1057.50,1057.75,1057.50,1057.50,36,5,41.00
03/04/2004,07:01,1057.50,1057.50,1057.50,1057.50,0,58,58.00
03/04/2004,07:02,1057.50,1057.75,1057.50,1057.75,5,3,8.00
03/04/2004,07:04,1057.75,1057.75,1057.50,1057.75,142,3,145.00
03/04/2004,07:05,1058.00,1058.00,1057.75,1057.75,80,4,84.00
03/04/2004,07:06,1057.75,1058.00,1057.75,1058.00,5,5,10.00
03/04/2004,07:07,1057.75,1058.00,1057.75,1058.00,1,6,7.00
03/04/2004,07:08,1058.00,1058.00,1057.75,1057.75,1,41,42.00
03/04/2004,07:09,1057.50,1057.75,1057.50,1057.50,100,45,145.00
03/04/2004,07:10,1057.75,1057.75,1057.50,1057.50,78,5,83.00
03/04/2004,07:11,1057.50,1058.00,1057.50,1057.75,410,13,423.00
03/04/2004,07:12,1058.00,1058.00,1057.75,1057.75,3,7,10.00
03/04/2004,07:13,1058.00,1058.00,1057.75,1057.75,8,10,18.00
03/04/2004,07:14,1057.75,1058.25,1057.75,1058.25,355,15,370.00
03/04/2004,07:15,1058.25,1058.25,1058.00,1058.00,32,281,313.00
03/04/2004,07:16,1058.25,1058.50,1057.75,1058.00,312,204,516.00
03/04/2004,07:17,1058.00,1058.00,1057.75,1057.75,0,17,17.00
03/04/2004,07:18,1058.00,1058.25,1057.75,1058.00,43,3,46.00
03/04/2004,07:19,1058.00,1058.00,1057.75,1058.00,39,4,43.00
03/04/2004,07:20,1058.00,1058.00,1057.75,1058.00,43,1,44.00
03/04/2004,07:21,1058.25,1058.25,1057.75,1057.75,3,12,15.00
03/04/2004,07:22,1057.75,1058.00,1057.75,1057.75,1,29,30.00
03/04/2004,07:23,1057.75,1057.75,1057.75,1057.75,0,45,45.00
03/04/2004,07:24,1057.75,1058.00,1057.50,1057.50,2,32,34.00
03/04/2004,07:25,1057.75,1058.25,1057.75,1058.00,224,50,274.00
03/04/2004,07:26,1058.25,1058.25,1058.00,1058.00,2,163,165.00
03/04/2004,07:27,1058.00,1058.00,1058.00,1058.00,0,9,9.00
03/04/2004,07:28,1058.00,1058.25,1057.75,1058.25,181,67,248.00
03/04/2004,07:29,1058.25,1058.75,1058.00,1058.50,387,13,400.00
03/04/2004,07:30,1058.50,1058.50,1058.25,1058.50,1,200,201.00
03/04/2004,07:31,1058.00,1058.75,1057.75,1058.75,184,94,278.00
03/04/2004,07:32,1058.75,1058.75,1058.00,1058.00,72,390,462.00
03/04/2004,07:33,1058.00,1058.25,1058.00,1058.00,5,20,25.00
03/04/2004,07:34,1058.25,1058.25,1058.00,1058.00,5,110,115.00
03/04/2004,07:35,1057.75,1058.00,1057.75,1058.00,56,4,60.00
03/04/2004,07:36,1058.00,1058.00,1057.75,1057.75,2,9,11.00
03/04/2004,07:37,1057.75,1057.75,1057.50,1057.75,7,100,107.00
03/04/2004,07:38,1057.50,1057.50,1057.25,1057.50,98,167,265.00
03/04/2004,07:39,1057.50,1057.75,1057.25,1057.50,51,14,65.00
03/04/2004,07:40,1057.50,1057.50,1057.25,1057.25,51,3,54.00
03/04/2004,07:41,1057.50,1057.75,1057.50,1057.50,113,1,114.00
03/04/2004,07:42,1057.50,1057.75,1057.50,1057.75,1,1,2.00
03/04/2004,07:43,1057.75,1057.75,1057.50,1057.75,19,12,31.00
03/04/2004,07:44,1057.75,1057.75,1057.50,1057.75,21,74,95.00
03/04/2004,07:45,1057.75,1057.75,1057.75,1057.75,11,0,11.00
03/04/2004,07:46,1057.50,1057.75,1057.50,1057.50,10,2,12.00
03/04/2004,07:47,1057.75,1057.75,1057.50,1057.50,294,2,296.00
03/04/2004,07:48,1057.50,1057.50,1057.50,1057.50,0,4,4.00
03/04/2004,07:49,1057.50,1057.50,1057.25,1057.50,7,206,213.00
03/04/2004,07:50,1057.50,1057.75,1057.50,1057.75,69,4,73.00
03/04/2004,07:51,1057.75,1057.75,1057.50,1057.50,2,2,4.00
03/04/2004,07:52,1057.50,1057.50,1057.50,1057.50,0,29,29.00
03/04/2004,07:53,1057.75,1057.75,1057.50,1057.50,97,24,121.00
03/04/2004,07:54,1057.75,1057.75,1057.50,1057.50,3,1,4.00
03/04/2004,07:55,1057.50,1057.50,1057.25,1057.25,29,57,86.00
03/04/2004,07:56,1057.25,1057.50,1057.00,1057.25,62,165,227.00
03/04/2004,07:57,1057.50,1057.75,1057.25,1057.50,79,8,87.00
03/04/2004,07:58,1057.50,1057.50,1057.50,1057.50,0,35,35.00
03/04/2004,07:59,1057.75,1057.75,1057.50,1057.50,2,40,42.00
03/04/2004,08:00,1057.50,1057.75,1057.50,1057.50,2,251,253.00
03/04/2004,08:01,1057.50,1057.75,1057.50,1057.75,38,7,45.00
03/04/2004,08:02,1057.75,1057.75,1057.50,1057.75,9,10,19.00
03/04/2004,08:03,1057.50,1057.75,1057.50,1057.50,24,16,40.00
03/04/2004,08:04,1057.50,1058.00,1057.50,1057.75,173,56,229.00
03/04/2004,08:06,1058.00,1058.00,1057.75,1057.75,90,73,163.00
03/04/2004,08:07,1057.75,1057.75,1057.75,1057.75,0,1,1.00
03/04/2004,08:08,1057.75,1057.75,1057.50,1057.50,0,3,3.00
03/04/2004,08:09,1057.50,1058.00,1057.50,1058.00,105,3,108.00
03/04/2004,08:10,1058.00,1058.00,1057.75,1057.75,2,4,6.00
03/04/2004,08:11,1058.00,1058.00,1057.75,1057.75,3,10,13.00
03/04/2004,08:12,1058.00,1058.00,1057.75,1057.75,1,34,35.00
03/04/2004,08:13,1057.50,1057.50,1057.25,1057.25,0,273,273.00
03/04/2004,08:14,1057.25,1057.25,1057.25,1057.25,0,107,107.00
03/04/2004,08:15,1057.25,1057.50,1057.25,1057.25,101,14,115.00
03/04/2004,08:16,1057.50,1057.75,1057.50,1057.50,180,6,186.00
03/04/2004,08:17,1057.75,1057.75,1057.50,1057.75,2,130,132.00
03/04/2004,08:18,1057.50,1057.75,1057.50,1057.75,1,10,11.00
03/04/2004,08:19,1057.75,1057.75,1057.50,1057.50,1,1,2.00
03/04/2004,08:20,1057.75,1057.75,1057.50,1057.75,10,2,12.00
03/04/2004,08:21,1057.50,1057.50,1057.50,1057.50,0,25,25.00
03/04/2004,08:22,1057.75,1057.75,1057.50,1057.75,4,31,35.00
03/04/2004,08:23,1057.75,1057.75,1057.50,1057.50,1,26,27.00
03/04/2004,08:24,1057.50,1057.75,1057.50,1057.50,1,8,9.00
03/04/2004,08:25,1057.50,1057.50,1057.25,1057.25,0,55,55.00
03/04/2004,08:26,1057.25,1057.50,1057.25,1057.50,56,1,57.00
03/04/2004,08:27,1057.50,1057.50,1057.25,1057.50,106,5,111.00
03/04/2004,08:28,1057.50,1057.50,1057.25,1057.50,80,134,214.00
03/04/2004,08:29,1057.50,1057.50,1057.00,1057.25,153,136,289.00
03/04/2004,08:30,1057.00,1057.50,1057.00,1057.25,483,440,923.00
03/04/2004,08:31,1057.25,1057.75,1057.00,1057.75,2039,1258,3297.00
03/04/2004,08:32,1057.50,1057.75,1057.25,1057.50,379,623,1002.00
03/04/2004,08:33,1057.50,1057.75,1057.25,1057.50,1065,448,1513.00
03/04/2004,08:34,1057.50,1057.75,1057.50,1057.50,392,84,476.00
03/04/2004,08:35,1057.50,1057.75,1057.00,1057.25,269,1376,1645.00
03/04/2004,08:36,1057.25,1057.50,1057.00,1057.50,730,233,963.00
03/04/2004,08:37,1057.50,1057.75,1057.25,1057.50,1521,283,1804.00
03/04/2004,08:38,1057.25,1057.50,1056.75,1056.75,650,1243,1893.00
03/04/2004,08:39,1056.75,1057.25,1056.50,1056.75,967,1088,2055.00
03/04/2004,08:40,1056.75,1057.00,1056.50,1057.00,658,417,1075.00
03/04/2004,08:41,1057.00,1057.25,1056.75,1057.25,609,143,752.00
03/04/2004,08:42,1057.25,1057.75,1057.25,1057.50,1192,339,1531.00
03/04/2004,08:43,1057.75,1058.25,1057.50,1058.00,2053,567,2620.00
03/04/2004,08:44,1058.00,1058.00,1057.75,1057.75,1852,669,2521.00
03/04/2004,08:45,1057.75,1058.00,1057.50,1057.50,606,553,1159.00
03/04/2004,08:46,1057.75,1058.50,1057.50,1058.25,1105,576,1681.00
03/04/2004,08:47,1058.00,1058.75,1058.00,1058.50,1486,515,2001.00
03/04/2004,08:48,1058.75,1058.75,1058.00,1058.25,529,1448,1977.00
03/04/2004,08:49,1058.50,1058.50,1058.00,1058.00,520,788,1308.00
03/04/2004,08:50,1058.00,1058.25,1057.75,1058.00,682,1688,2370.00
03/04/2004,08:51,1058.00,1058.50,1057.50,1058.25,706,852,1558.00
03/04/2004,08:52,1058.25,1058.50,1058.25,1058.25,4,363,367.00
03/04/2004,08:53,1058.25,1058.75,1058.00,1058.25,708,602,1310.00
03/04/2004,08:54,1058.25,1058.50,1058.00,1058.00,52,543,595.00
03/04/2004,08:55,1058.25,1058.50,1058.00,1058.25,1049,1591,2640.00
03/04/2004,08:56,1058.25,1058.50,1058.00,1058.50,508,690,1198.00
03/04/2004,08:57,1058.50,1058.75,1058.25,1058.25,899,247,1146.00
03/04/2004,08:58,1058.25,1059.00,1058.25,1058.50,1767,795,2562.00
03/04/2004,08:59,1058.50,1059.00,1058.25,1058.50,619,695,1314.00
03/04/2004,09:00,1058.50,1058.50,1058.00,1058.25,391,588,979.00
03/04/2004,09:01,1058.25,1058.75,1058.00,1058.25,1043,772,1815.00
03/04/2004,09:02,1058.25,1058.50,1058.00,1058.00,855,1725,2580.00
03/04/2004,09:03,1058.00,1058.00,1057.25,1057.50,557,2061,2618.00
03/04/2004,09:04,1057.50,1057.75,1057.00,1057.25,557,1348,1905.00
03/04/2004,09:05,1057.00,1057.75,1057.00,1057.75,1974,637,2611.00
03/04/2004,09:06,1057.75,1058.00,1057.50,1057.75,1737,801,2538.00
03/04/2004,09:07,1057.75,1057.75,1057.25,1057.75,675,408,1083.00
03/04/2004,09:08,1057.75,1058.25,1057.50,1058.00,1042,388,1430.00
03/04/2004,09:09,1058.00,1058.00,1057.50,1057.75,245,1683,1928.00
03/04/2004,09:10,1057.75,1058.00,1057.50,1057.75,436,274,710.00
03/04/2004,09:11,1058.00,1058.00,1057.50,1057.75,457,593,1050.00
03/04/2004,09:12,1057.75,1057.75,1057.25,1057.25,811,836,1647.00
03/04/2004,09:13,1057.25,1058.00,1057.25,1057.75,673,274,947.00
03/04/2004,09:14,1057.75,1057.75,1057.00,1057.25,175,726,901.00
03/04/2004,09:15,1057.25,1057.25,1056.75,1057.00,872,809,1681.00
03/04/2004,09:16,1057.00,1057.25,1056.75,1056.75,307,1763,2070.00
03/04/2004,09:17,1056.75,1056.75,1056.00,1056.25,736,2639,3375.00
03/04/2004,09:18,1056.25,1056.75,1056.00,1056.75,1413,394,1807.00
03/04/2004,09:19,1056.75,1056.75,1056.00,1056.25,908,1660,2568.00
03/04/2004,09:20,1056.50,1056.50,1055.75,1055.75,175,2254,2429.00
03/04/2004,09:21,1056.00,1056.50,1056.00,1056.25,1287,411,1698.00
03/04/2004,09:22,1056.25,1056.50,1055.75,1056.25,731,832,1563.00
03/04/2004,09:23,1056.00,1056.50,1056.00,1056.50,1233,1365,2598.00
03/04/2004,09:24,1056.25,1056.75,1056.00,1056.50,747,215,962.00
03/04/2004,09:25,1056.75,1057.00,1056.50,1057.00,971,82,1053.00
03/04/2004,09:26,1057.00,1057.50,1056.75,1057.25,3056,598,3654.00
03/04/2004,09:27,1057.25,1057.50,1057.00,1057.50,1233,98,1331.00
03/04/2004,09:28,1057.25,1057.50,1056.75,1057.00,708,1719,2427.00
03/04/2004,09:29,1057.00,1057.25,1056.75,1057.00,238,469,707.00
03/04/2004,09:30,1057.00,1057.50,1056.75,1057.25,1674,682,2356.00
03/04/2004,09:31,1057.25,1057.75,1057.00,1057.50,799,330,1129.00
03/04/2004,09:32,1057.50,1058.00,1057.25,1057.75,1520,650,2170.00
03/04/2004,09:33,1057.75,1057.75,1057.25,1057.25,104,1409,1513.00
03/04/2004,09:34,1057.25,1057.50,1057.00,1057.25,634,168,802.00
03/04/2004,09:35,1057.25,1057.50,1057.00,1057.25,18,480,498.00
03/04/2004,09:36,1057.25,1057.25,1056.75,1056.75,269,1846,2115.00
03/04/2004,09:37,1056.75,1057.00,1056.75,1056.75,33,357,390.00
03/04/2004,09:38,1056.75,1057.25,1056.75,1057.25,670,40,710.00
03/04/2004,09:39,1057.00,1057.25,1056.75,1057.00,258,807,1065.00
03/04/2004,09:40,1057.00,1057.25,1056.50,1057.00,581,324,905.00
03/04/2004,09:41,1056.75,1057.00,1056.75,1057.00,14,219,233.00
03/04/2004,09:42,1057.00,1057.00,1056.75,1056.75,488,74,562.00
03/04/2004,09:43,1057.00,1057.00,1056.75,1057.00,43,103,146.00
03/04/2004,09:44,1057.00,1057.25,1056.75,1057.00,594,818,1412.00
03/04/2004,09:45,1057.00,1057.00,1055.50,1055.75,485,3636,4121.00
03/04/2004,09:46,1055.75,1056.50,1055.75,1056.25,1022,825,1847.00
03/04/2004,09:47,1056.25,1056.50,1056.00,1056.25,653,214,867.00
03/04/2004,09:48,1056.50,1056.50,1056.25,1056.50,239,13,252.00
03/04/2004,09:49,1056.50,1057.00,1056.50,1056.50,1024,136,1160.00
03/04/2004,09:50,1056.75,1056.75,1056.25,1056.50,104,324,428.00
03/04/2004,09:51,1056.50,1056.50,1056.25,1056.50,50,39,89.00
03/04/2004,09:52,1056.25,1056.50,1056.25,1056.25,11,185,196.00
03/04/2004,09:53,1056.25,1056.50,1056.25,1056.50,20,19,39.00
03/04/2004,09:54,1056.50,1056.75,1056.50,1056.75,767,24,791.00
03/04/2004,09:55,1056.75,1057.25,1056.75,1057.00,648,237,885.00
03/04/2004,09:56,1057.00,1057.25,1056.75,1057.00,176,53,229.00
03/04/2004,09:57,1057.00,1057.00,1056.50,1056.75,596,1586,2182.00
03/04/2004,09:58,1056.75,1056.75,1055.75,1056.25,423,1820,2243.00
03/04/2004,09:59,1056.00,1056.75,1056.00,1056.75,1276,138,1414.00
03/04/2004,10:00,1056.75,1057.00,1056.50,1056.75,297,171,468.00
03/04/2004,10:01,1056.75,1056.75,1056.50,1056.50,501,1145,1646.00
03/04/2004,10:02,1056.75,1056.75,1056.50,1056.75,504,3,507.00
03/04/2004,10:03,1056.50,1056.75,1056.50,1056.75,433,3,436.00
03/04/2004,10:04,1056.75,1057.25,1056.75,1056.75,377,71,448.00
03/04/2004,10:05,1056.75,1057.00,1056.50,1057.00,349,294,643.00
03/04/2004,10:06,1057.00,1057.25,1056.75,1057.00,521,40,561.00
03/04/2004,10:07,1057.00,1057.75,1057.00,1057.25,1622,881,2503.00
03/04/2004,10:08,1057.50,1058.00,1057.25,1057.75,1732,268,2000.00
03/04/2004,10:09,1057.75,1057.75,1057.50,1057.50,161,381,542.00
03/04/2004,10:10,1057.50,1057.50,1057.25,1057.25,954,457,1411.00
03/04/2004,10:11,1057.25,1057.75,1057.25,1057.75,494,59,553.00
03/04/2004,10:12,1057.50,1057.75,1057.50,1057.50,35,608,643.00
03/04/2004,10:13,1057.75,1058.00,1057.50,1057.75,1230,961,2191.00
03/04/2004,10:14,1057.75,1058.25,1057.75,1058.00,992,258,1250.00
03/04/2004,10:15,1057.75,1058.25,1057.50,1058.00,690,480,1170.00
03/04/2004,10:16,1058.00,1058.25,1058.00,1058.00,370,282,652.00
03/04/2004,10:17,1058.25,1058.50,1058.00,1058.00,1303,810,2113.00
03/04/2004,10:18,1058.00,1058.50,1058.00,1058.50,426,110,536.00
03/04/2004,10:19,1058.50,1059.25,1058.25,1059.00,5038,2408,7446.00
03/04/2004,10:20,1058.75,1059.50,1058.75,1059.00,2887,1936,4823.00
03/04/2004,10:21,1059.00,1059.50,1059.00,1059.25,2106,1310,3416.00
03/04/2004,10:22,1059.00,1059.50,1058.50,1058.75,583,928,1511.00
03/04/2004,10:23,1059.00,1059.00,1058.50,1058.75,36,344,380.00
03/04/2004,10:24,1058.50,1059.00,1058.50,1058.75,1062,306,1368.00
03/04/2004,10:25,1059.00,1059.50,1058.75,1059.25,1815,390,2205.00
03/04/2004,10:26,1059.25,1059.25,1059.00,1059.00,310,87,397.00
03/04/2004,10:27,1059.00,1059.50,1059.00,1059.00,810,487,1297.00
03/04/2004,10:28,1059.00,1059.25,1059.00,1059.00,6,81,87.00
03/04/2004,10:29,1059.25,1059.25,1058.75,1058.75,101,527,628.00
03/04/2004,10:30,1058.75,1059.00,1058.50,1058.50,50,351,401.00
03/04/2004,10:31,1058.75,1058.75,1058.00,1058.25,138,1442,1580.00
03/04/2004,10:32,1058.00,1058.50,1058.00,1058.25,592,700,1292.00
03/04/2004,10:33,1058.25,1058.50,1058.00,1058.00,20,596,616.00
03/04/2004,10:34,1058.00,1058.50,1058.00,1058.25,734,1106,1840.00
03/04/2004,10:35,1058.00,1058.25,1058.00,1058.25,278,15,293.00
03/04/2004,10:36,1058.25,1058.25,1058.00,1058.25,121,66,187.00
03/04/2004,10:37,1058.00,1058.25,1058.00,1058.00,235,187,422.00
03/04/2004,10:38,1058.00,1058.50,1058.00,1058.50,492,44,536.00
03/04/2004,10:39,1058.25,1058.25,1057.75,1058.00,442,851,1293.00
03/04/2004,10:40,1058.00,1058.25,1057.75,1058.25,378,261,639.00
03/04/2004,10:41,1058.00,1058.25,1058.00,1058.25,1003,50,1053.00
03/04/2004,10:42,1058.25,1058.25,1057.75,1058.00,57,181,238.00
03/04/2004,10:43,1058.00,1058.00,1057.75,1058.00,1021,588,1609.00
03/04/2004,10:44,1057.75,1058.25,1057.75,1058.00,613,105,718.00
03/04/2004,10:45,1058.00,1058.25,1058.00,1058.25,4,230,234.00
03/04/2004,10:46,1058.25,1058.50,1057.75,1058.50,855,127,982.00
03/04/2004,10:47,1058.50,1058.50,1058.25,1058.50,1007,169,1176.00
03/04/2004,10:48,1058.50,1058.50,1058.00,1058.25,200,499,699.00
03/04/2004,10:49,1058.25,1058.50,1058.00,1058.50,601,12,613.00
03/04/2004,10:50,1058.25,1058.50,1058.25,1058.25,43,213,256.00
03/04/2004,10:51,1058.50,1058.50,1058.25,1058.25,24,330,354.00
03/04/2004,10:52,1058.25,1058.25,1058.00,1058.00,64,335,399.00
03/04/2004,10:53,1058.00,1058.25,1058.00,1058.25,164,8,172.00
03/04/2004,10:54,1058.50,1058.50,1058.00,1058.25,4,236,240.00
03/04/2004,10:55,1058.25,1058.50,1058.00,1058.25,678,192,870.00
03/04/2004,10:56,1058.25,1058.25,1058.00,1058.00,20,8,28.00
03/04/2004,10:57,1058.25,1058.50,1058.00,1058.25,495,398,893.00
03/04/2004,10:58,1058.25,1058.50,1058.25,1058.50,52,110,162.00
03/04/2004,10:59,1058.50,1058.75,1058.25,1058.50,786,570,1356.00
03/04/2004,11:00,1058.50,1059.00,1058.50,1058.50,677,210,887.00
03/04/2004,11:01,1058.75,1058.75,1058.50,1058.75,476,19,495.00
03/04/2004,11:02,1058.75,1059.00,1058.75,1058.75,137,34,171.00
03/04/2004,11:03,1058.75,1059.00,1058.75,1058.75,1,261,262.00
03/04/2004,11:04,1058.75,1059.25,1058.75,1059.00,646,236,882.00
03/04/2004,11:05,1059.00,1059.25,1058.75,1059.00,29,175,204.00
03/04/2004,11:06,1059.00,1059.00,1058.75,1059.00,174,29,203.00
03/04/2004,11:07,1058.75,1059.00,1058.75,1059.00,13,35,48.00
03/04/2004,11:08,1059.00,1059.00,1058.75,1058.75,39,5,44.00
03/04/2004,11:09,1058.75,1059.25,1058.75,1059.00,431,120,551.00
03/04/2004,11:10,1058.75,1059.00,1058.75,1059.00,72,26,98.00
03/04/2004,11:11,1059.00,1059.50,1059.00,1059.25,1419,395,1814.00
03/04/2004,11:12,1059.25,1059.25,1059.00,1059.25,232,13,245.00
03/04/2004,11:13,1059.25,1059.50,1059.00,1059.25,271,256,527.00
03/04/2004,11:14,1059.25,1059.50,1059.00,1059.50,75,330,405.00
03/04/2004,11:15,1059.25,1059.75,1059.25,1059.50,1196,503,1699.00
03/04/2004,11:16,1059.50,1059.75,1059.25,1059.25,86,430,516.00
03/04/2004,11:17,1059.50,1059.75,1059.25,1059.50,854,227,1081.00
03/04/2004,11:18,1059.50,1059.50,1059.00,1059.25,149,954,1103.00
03/04/2004,11:19,1059.25,1059.25,1058.50,1058.50,46,1366,1412.00
03/04/2004,11:20,1058.50,1058.75,1058.50,1058.50,326,215,541.00
03/04/2004,11:21,1058.50,1058.75,1058.25,1058.75,94,980,1074.00
03/04/2004,11:22,1058.50,1058.75,1058.50,1058.50,21,325,346.00
03/04/2004,11:23,1058.50,1058.75,1058.50,1058.50,139,341,480.00
03/04/2004,11:24,1058.50,1059.00,1058.00,1058.75,1120,998,2118.00
03/04/2004,11:25,1059.00,1059.00,1058.50,1058.75,40,297,337.00
03/04/2004,11:26,1058.75,1058.75,1058.25,1058.50,272,193,465.00
03/04/2004,11:27,1058.75,1058.75,1058.50,1058.75,12,7,19.00
03/04/2004,11:28,1058.50,1058.75,1058.50,1058.50,2,7,9.00
03/04/2004,11:29,1058.75,1058.75,1058.50,1058.50,44,73,117.00
03/04/2004,11:30,1058.75,1058.75,1058.50,1058.50,9,4,13.00
03/04/2004,11:31,1058.50,1059.00,1058.50,1058.75,455,106,561.00
03/04/2004,11:32,1059.00,1059.25,1058.75,1059.25,1189,68,1257.00
03/04/2004,11:33,1059.25,1059.50,1059.00,1059.25,654,246,900.00
03/04/2004,11:34,1059.25,1059.75,1059.00,1059.50,1699,533,2232.00
03/04/2004,11:35,1059.50,1059.75,1059.25,1059.50,365,177,542.00
03/04/2004,11:36,1059.25,1059.50,1059.00,1059.25,109,470,579.00
03/04/2004,11:37,1059.25,1059.25,1059.00,1059.25,43,600,643.00
03/04/2004,11:38,1059.25,1059.25,1059.00,1059.00,769,7,776.00
03/04/2004,11:39,1059.00,1059.50,1059.00,1059.25,125,114,239.00
03/04/2004,11:40,1059.25,1059.50,1059.25,1059.25,6,79,85.00
03/04/2004,11:41,1059.25,1059.50,1059.00,1059.00,6,417,423.00
03/04/2004,11:42,1059.00,1059.25,1059.00,1059.25,40,275,315.00
03/04/2004,11:43,1059.25,1059.25,1059.00,1059.00,2,39,41.00
03/04/2004,11:44,1059.00,1059.25,1059.00,1059.00,4,6,10.00
03/04/2004,11:45,1059.00,1059.25,1059.00,1059.00,14,351,365.00
03/04/2004,11:46,1059.00,1059.25,1059.00,1059.00,8,192,200.00
03/04/2004,11:47,1059.00,1059.00,1058.75,1059.00,6,264,270.00
03/04/2004,11:48,1058.75,1059.00,1058.75,1059.00,136,12,148.00
03/04/2004,11:49,1059.00,1059.25,1059.00,1059.00,14,52,66.00
03/04/2004,11:50,1059.25,1059.25,1059.00,1059.00,10,12,22.00
03/04/2004,11:51,1059.00,1059.25,1059.00,1059.25,97,1,98.00
03/04/2004,11:52,1059.25,1059.50,1059.00,1059.25,620,19,639.00
03/04/2004,11:53,1059.25,1059.50,1059.25,1059.50,24,47,71.00
03/04/2004,11:54,1059.25,1060.75,1059.25,1060.75,3736,245,3981.00
03/04/2004,11:55,1060.75,1060.75,1060.25,1060.50,1799,1825,3624.00
03/04/2004,11:56,1060.25,1060.75,1060.25,1060.50,1731,418,2149.00
03/04/2004,11:57,1060.50,1060.50,1060.25,1060.25,52,339,391.00
03/04/2004,11:58,1060.50,1060.50,1060.00,1060.25,217,929,1146.00
03/04/2004,11:59,1060.25,1060.75,1060.25,1060.50,489,326,815.00
03/04/2004,12:00,1060.75,1061.00,1060.50,1060.75,1972,1429,3401.00
03/04/2004,12:01,1060.50,1060.75,1060.50,1060.50,591,89,680.00
03/04/2004,12:02,1060.50,1061.00,1060.50,1060.75,404,302,706.00
03/04/2004,12:03,1060.75,1061.50,1060.75,1061.25,4156,1418,5574.00
03/04/2004,12:04,1061.25,1061.50,1060.75,1060.75,466,819,1285.00
03/04/2004,12:05,1061.00,1061.25,1060.75,1061.00,1417,781,2198.00
03/04/2004,12:06,1061.25,1061.25,1060.75,1061.00,641,364,1005.00
03/04/2004,12:07,1061.00,1061.25,1061.00,1061.00,788,604,1392.00
03/04/2004,12:08,1061.25,1061.25,1060.75,1061.00,522,906,1428.00
03/04/2004,12:09,1061.00,1061.00,1060.75,1060.75,311,215,526.00
03/04/2004,12:10,1061.00,1061.00,1060.75,1061.00,28,182,210.00
03/04/2004,12:11,1061.00,1061.00,1060.50,1060.75,21,291,312.00
03/04/2004,12:12,1060.50,1060.75,1060.50,1060.50,4,534,538.00
03/04/2004,12:13,1060.50,1060.50,1060.25,1060.25,30,339,369.00
03/04/2004,12:14,1060.50,1060.50,1060.25,1060.25,19,515,534.00
03/04/2004,12:15,1060.25,1060.75,1060.25,1060.50,238,38,276.00
03/04/2004,12:16,1060.75,1060.75,1060.50,1060.75,52,45,97.00
03/04/2004,12:17,1060.50,1060.75,1060.50,1060.50,50,181,231.00
03/04/2004,12:18,1060.50,1060.75,1060.25,1060.75,52,49,101.00
03/04/2004,12:19,1060.75,1060.75,1060.50,1060.75,11,16,27.00
03/04/2004,12:20,1060.75,1060.75,1060.50,1060.50,46,75,121.00
03/04/2004,12:21,1060.50,1061.00,1060.50,1060.50,607,418,1025.00
03/04/2004,12:22,1060.50,1060.75,1060.50,1060.75,136,16,152.00
03/04/2004,12:23,1060.75,1060.75,1060.50,1060.50,11,37,48.00
03/04/2004,12:24,1060.50,1060.75,1060.25,1060.25,229,315,544.00
03/04/2004,12:25,1060.25,1060.75,1060.25,1060.50,468,383,851.00
03/04/2004,12:26,1060.50,1060.75,1060.25,1060.25,15,273,288.00
03/04/2004,12:27,1060.25,1060.50,1060.25,1060.25,28,42,70.00
03/04/2004,12:28,1060.50,1060.50,1060.25,1060.50,529,29,558.00
03/04/2004,12:29,1060.75,1060.75,1060.50,1060.50,2,55,57.00
03/04/2004,12:30,1060.50,1060.75,1060.50,1060.75,82,13,95.00
03/04/2004,12:31,1060.75,1060.75,1060.50,1060.75,110,7,117.00
03/04/2004,12:32,1060.75,1060.75,1060.50,1060.50,23,11,34.00
03/04/2004,12:33,1060.50,1060.50,1060.25,1060.25,23,601,624.00
03/04/2004,12:34,1060.50,1060.75,1060.25,1060.50,81,81,162.00
03/04/2004,12:35,1060.50,1060.50,1060.25,1060.50,10,18,28.00
03/04/2004,12:36,1060.50,1060.75,1060.50,1060.50,153,66,219.00
03/04/2004,12:37,1060.50,1060.50,1060.50,1060.50,0,76,76.00
03/04/2004,12:38,1060.50,1060.75,1060.25,1060.50,22,131,153.00
03/04/2004,12:39,1060.50,1060.50,1060.25,1060.25,8,64,72.00
03/04/2004,12:40,1060.25,1060.50,1060.25,1060.25,151,512,663.00
03/04/2004,12:41,1060.25,1060.50,1060.25,1060.50,5,17,22.00
03/04/2004,12:42,1060.50,1060.50,1060.00,1060.00,13,970,983.00
03/04/2004,12:43,1060.00,1060.00,1059.75,1060.00,316,388,704.00
03/04/2004,12:44,1060.00,1060.00,1059.75,1059.75,16,780,796.00
03/04/2004,12:45,1059.75,1060.25,1059.75,1059.75,363,275,638.00
03/04/2004,12:46,1059.75,1060.00,1059.50,1059.50,62,864,926.00
03/04/2004,12:47,1059.50,1059.75,1059.25,1059.50,405,722,1127.00
03/04/2004,12:48,1059.50,1059.75,1059.50,1059.50,239,111,350.00
03/04/2004,12:49,1059.50,1059.75,1059.50,1059.75,534,180,714.00
03/04/2004,12:50,1059.50,1059.75,1059.50,1059.50,28,20,48.00
03/04/2004,12:51,1059.50,1059.75,1059.25,1059.50,100,893,993.00
03/04/2004,12:52,1059.50,1059.50,1059.25,1059.50,702,16,718.00
03/04/2004,12:53,1059.50,1059.50,1058.75,1058.75,227,3201,3428.00
03/04/2004,12:54,1058.75,1059.25,1058.50,1058.75,1155,1153,2308.00
03/04/2004,12:55,1059.00,1059.25,1058.75,1059.00,557,130,687.00
03/04/2004,12:56,1058.75,1059.00,1058.75,1058.75,286,85,371.00
03/04/2004,12:57,1059.00,1059.00,1058.75,1059.00,143,28,171.00
03/04/2004,12:58,1059.00,1059.00,1058.50,1058.75,83,832,915.00
03/04/2004,12:59,1058.50,1059.25,1058.50,1059.25,849,306,1155.00
03/04/2004,13:00,1059.25,1059.25,1058.75,1059.00,123,228,351.00
03/04/2004,13:01,1059.00,1059.25,1059.00,1059.25,115,157,272.00
03/04/2004,13:02,1059.25,1059.50,1059.25,1059.25,442,453,895.00
03/04/2004,13:03,1059.25,1059.25,1059.00,1059.00,14,160,174.00
03/04/2004,13:04,1059.00,1059.50,1059.00,1059.25,240,249,489.00
03/04/2004,13:05,1059.25,1059.50,1059.25,1059.50,180,124,304.00
03/04/2004,13:06,1059.50,1059.50,1059.25,1059.50,433,5,438.00
03/04/2004,13:07,1059.50,1059.50,1059.25,1059.50,80,151,231.00
03/04/2004,13:08,1059.50,1059.50,1059.25,1059.25,10,108,118.00
03/04/2004,13:09,1059.25,1059.50,1059.00,1059.25,46,483,529.00
03/04/2004,13:10,1059.25,1059.50,1059.25,1059.50,241,18,259.00
03/04/2004,13:11,1059.50,1059.75,1059.25,1059.25,54,122,176.00
03/04/2004,13:12,1059.50,1059.50,1059.00,1059.25,88,251,339.00
03/04/2004,13:13,1059.25,1059.50,1059.25,1059.50,8,3,11.00
03/04/2004,13:14,1059.50,1059.75,1059.25,1059.50,216,79,295.00
03/04/2004,13:15,1059.25,1059.50,1059.25,1059.50,37,4,41.00
03/04/2004,13:16,1059.25,1059.50,1059.00,1059.25,83,289,372.00
03/04/2004,13:17,1059.25,1059.50,1059.25,1059.25,96,338,434.00
03/04/2004,13:18,1059.25,1059.75,1059.25,1059.75,82,49,131.00
03/04/2004,13:19,1059.50,1060.00,1059.50,1060.00,417,179,596.00
03/04/2004,13:20,1060.00,1060.00,1059.75,1059.75,250,857,1107.00
03/04/2004,13:21,1059.75,1060.00,1059.50,1060.00,193,380,573.00
03/04/2004,13:22,1060.00,1060.25,1059.75,1060.00,458,256,714.00
03/04/2004,13:23,1060.00,1060.50,1060.00,1060.50,616,10,626.00
03/04/2004,13:24,1060.25,1060.50,1060.00,1060.25,552,264,816.00
03/04/2004,13:25,1060.25,1060.50,1060.00,1060.25,54,224,278.00
03/04/2004,13:26,1060.25,1060.25,1060.00,1060.00,15,86,101.00
03/04/2004,13:27,1060.00,1060.25,1060.00,1060.00,4,79,83.00
03/04/2004,13:28,1060.00,1060.25,1060.00,1060.00,9,446,455.00
03/04/2004,13:29,1060.00,1060.00,1059.75,1060.00,2,487,489.00
03/04/2004,13:30,1059.75,1060.00,1059.25,1059.50,248,1758,2006.00
03/04/2004,13:31,1059.75,1060.25,1059.75,1060.25,717,152,869.00
03/04/2004,13:32,1060.25,1060.25,1060.00,1060.00,77,139,216.00
03/04/2004,13:33,1060.00,1060.00,1059.75,1059.75,0,121,121.00
03/04/2004,13:34,1059.75,1060.25,1059.75,1060.00,191,16,207.00
03/04/2004,13:35,1060.00,1060.25,1060.00,1060.00,2,68,70.00
03/04/2004,13:36,1060.00,1060.25,1059.75,1059.75,1,197,198.00
03/04/2004,13:37,1060.00,1060.00,1059.75,1059.75,93,82,175.00
03/04/2004,13:38,1060.00,1060.50,1059.75,1060.25,979,716,1695.00
03/04/2004,13:39,1060.25,1060.50,1060.00,1060.25,243,377,620.00
03/04/2004,13:40,1060.25,1060.25,1060.00,1060.25,24,38,62.00
03/04/2004,13:41,1060.25,1060.25,1060.00,1060.25,38,51,89.00
03/04/2004,13:42,1060.25,1060.25,1059.50,1059.50,137,932,1069.00
03/04/2004,13:43,1059.50,1060.00,1059.50,1060.00,267,290,557.00
03/04/2004,13:44,1059.75,1060.00,1059.75,1059.75,1,22,23.00
03/04/2004,13:45,1059.75,1060.00,1059.75,1060.00,1,254,255.00
03/04/2004,13:46,1059.75,1059.75,1059.75,1059.75,0,149,149.00
03/04/2004,13:47,1059.50,1059.75,1059.50,1059.75,47,11,58.00
03/04/2004,13:48,1059.50,1060.00,1059.50,1060.00,306,18,324.00
03/04/2004,13:49,1059.75,1060.00,1059.75,1059.75,7,275,282.00
03/04/2004,13:50,1060.00,1060.00,1059.75,1059.75,7,160,167.00
03/04/2004,13:51,1060.00,1060.25,1059.75,1060.00,805,103,908.00
03/04/2004,13:52,1060.00,1060.25,1060.00,1060.25,64,225,289.00
03/04/2004,13:53,1060.25,1060.50,1060.25,1060.50,1121,13,1134.00
03/04/2004,13:54,1060.50,1060.75,1060.25,1060.50,466,444,910.00
03/04/2004,13:55,1060.50,1060.50,1060.25,1060.25,26,1055,1081.00
03/04/2004,13:56,1060.25,1060.25,1060.00,1060.00,25,265,290.00
03/04/2004,13:57,1060.00,1060.00,1059.50,1059.50,9,404,413.00
03/04/2004,13:58,1059.75,1059.75,1059.50,1059.50,82,70,152.00
03/04/2004,13:59,1059.50,1060.25,1059.50,1060.00,876,662,1538.00
03/04/2004,14:00,1060.00,1060.25,1059.75,1060.25,185,112,297.00
03/04/2004,14:01,1060.25,1060.25,1060.00,1060.00,20,130,150.00
03/04/2004,14:02,1060.00,1060.00,1059.75,1060.00,5,75,80.00
03/04/2004,14:03,1060.00,1060.00,1059.75,1060.00,130,10,140.00
03/04/2004,14:04,1060.00,1060.25,1060.00,1060.00,137,115,252.00
03/04/2004,14:05,1060.25,1060.25,1060.00,1060.25,60,5,65.00
03/04/2004,14:06,1060.00,1060.00,1059.50,1059.75,12,941,953.00
03/04/2004,14:07,1059.50,1059.75,1059.25,1059.50,650,905,1555.00
03/04/2004,14:08,1059.75,1059.75,1059.00,1059.00,472,1510,1982.00
03/04/2004,14:09,1059.00,1059.50,1059.00,1059.25,547,203,750.00
03/04/2004,14:10,1059.50,1059.50,1059.25,1059.50,640,23,663.00
03/04/2004,14:11,1059.25,1059.50,1059.25,1059.50,10,89,99.00
03/04/2004,14:12,1059.25,1059.50,1059.25,1059.25,24,664,688.00
03/04/2004,14:13,1059.50,1059.50,1059.25,1059.25,8,308,316.00
03/04/2004,14:14,1059.25,1059.50,1059.00,1059.50,521,429,950.00
03/04/2004,14:15,1059.25,1059.50,1059.25,1059.50,638,45,683.00
03/04/2004,14:16,1059.25,1059.50,1059.25,1059.25,9,32,41.00
03/04/2004,14:17,1059.50,1059.50,1059.00,1059.00,109,508,617.00
03/04/2004,14:18,1059.00,1059.75,1059.00,1059.50,1143,200,1343.00
03/04/2004,14:19,1059.50,1059.50,1059.00,1059.50,56,348,404.00
03/04/2004,14:20,1059.25,1059.75,1059.25,1059.50,689,104,793.00
03/04/2004,14:21,1059.50,1060.25,1059.50,1060.00,1497,313,1810.00
03/04/2004,14:22,1060.00,1060.00,1059.50,1059.75,401,408,809.00
03/04/2004,14:23,1059.75,1060.00,1059.75,1060.00,6,346,352.00
03/04/2004,14:24,1060.00,1060.00,1059.50,1059.50,15,95,110.00
03/04/2004,14:25,1059.75,1060.00,1059.50,1060.00,113,18,131.00
03/04/2004,14:26,1060.00,1060.00,1059.75,1059.75,11,372,383.00
03/04/2004,14:27,1059.75,1060.00,1059.50,1059.75,98,42,140.00
03/04/2004,14:28,1059.75,1060.00,1059.50,1060.00,464,218,682.00
03/04/2004,14:29,1060.25,1060.25,1059.75,1059.75,40,820,860.00
03/04/2004,14:30,1059.75,1060.00,1059.75,1060.00,309,23,332.00
03/04/2004,14:31,1060.25,1060.25,1059.75,1060.00,146,509,655.00
03/04/2004,14:32,1060.00,1060.25,1059.50,1059.75,53,611,664.00
03/04/2004,14:33,1059.75,1059.75,1059.50,1059.50,246,141,387.00
03/04/2004,14:34,1059.75,1059.75,1059.25,1059.25,109,2157,2266.00
03/04/2004,14:35,1059.50,1060.00,1059.25,1059.75,1219,350,1569.00
03/04/2004,14:36,1059.75,1059.75,1059.50,1059.75,208,150,358.00
03/04/2004,14:37,1059.75,1060.00,1059.75,1059.75,105,78,183.00
03/04/2004,14:38,1059.75,1060.00,1059.50,1059.75,10,34,44.00
03/04/2004,14:39,1059.75,1060.00,1059.75,1059.75,271,41,312.00
03/04/2004,14:40,1059.75,1060.00,1059.75,1059.75,25,68,93.00
03/04/2004,14:41,1059.75,1060.25,1059.75,1060.25,1702,502,2204.00
03/04/2004,14:42,1060.25,1060.25,1060.00,1060.00,585,44,629.00
03/04/2004,14:43,1060.00,1060.25,1059.75,1060.00,661,902,1563.00
03/04/2004,14:44,1060.00,1060.25,1060.00,1060.00,304,175,479.00
03/04/2004,14:45,1060.00,1060.25,1060.00,1060.25,26,114,140.00
03/04/2004,14:46,1060.00,1060.25,1059.75,1060.00,80,509,589.00
03/04/2004,14:47,1059.75,1060.25,1059.75,1060.00,315,382,697.00
03/04/2004,14:48,1060.25,1060.25,1060.00,1060.25,1011,147,1158.00
03/04/2004,14:49,1060.25,1060.25,1059.75,1060.00,195,322,517.00
03/04/2004,14:50,1060.00,1060.00,1059.75,1060.00,659,2,661.00
03/04/2004,14:51,1060.00,1060.00,1059.75,1059.75,206,945,1151.00
03/04/2004,14:52,1059.75,1060.00,1059.50,1059.75,176,414,590.00
03/04/2004,14:53,1059.75,1060.00,1059.75,1060.00,208,357,565.00
03/04/2004,14:54,1060.00,1060.00,1059.75,1059.75,353,559,912.00
03/04/2004,14:55,1060.00,1060.25,1059.75,1060.25,629,41,670.00
03/04/2004,14:56,1060.25,1060.50,1060.00,1060.25,1954,61,2015.00
03/04/2004,14:57,1060.25,1060.50,1060.25,1060.25,326,343,669.00
03/04/2004,14:58,1060.50,1060.75,1060.25,1060.50,1214,812,2026.00
03/04/2004,14:59,1060.75,1061.00,1060.50,1060.75,1928,1000,2928.00
03/04/2004,15:00,1061.00,1061.00,1060.75,1060.75,264,685,949.00
03/04/2004,15:01,1060.75,1061.00,1060.50,1060.75,2125,2239,4364.00
03/04/2004,15:02,1060.75,1061.00,1060.75,1060.75,149,556,705.00
03/04/2004,15:03,1060.75,1061.00,1060.75,1061.00,76,627,703.00
03/04/2004,15:04,1061.00,1061.00,1060.75,1061.00,261,361,622.00
03/04/2004,15:05,1061.00,1061.00,1060.75,1060.75,150,189,339.00
03/04/2004,15:06,1061.00,1061.00,1060.75,1060.75,171,160,331.00
03/04/2004,15:07,1060.75,1061.00,1060.75,1060.75,25,255,280.00
03/04/2004,15:08,1061.00,1061.25,1060.75,1061.00,938,316,1254.00
03/04/2004,15:09,1061.00,1061.25,1061.00,1061.25,514,93,607.00
03/04/2004,15:10,1061.25,1061.25,1060.75,1060.75,321,1376,1697.00
03/04/2004,15:11,1060.50,1060.75,1060.50,1060.75,307,1062,1369.00
03/04/2004,15:12,1060.50,1060.75,1060.25,1060.25,109,763,872.00
03/04/2004,15:13,1060.50,1060.50,1060.25,1060.50,401,55,456.00
03/04/2004,15:14,1060.25,1060.50,1060.25,1060.25,296,719,1015.00
03/04/2004,15:15,1060.50,1060.75,1060.00,1060.50,1921,1707,3628.00
03/04/2004,15:16,1060.50,1060.75,1060.25,1060.75,164,40,204.00
03/04/2004,15:31,1059.50,1059.50,1059.00,1059.50,118,325,443.00
03/04/2004,15:32,1059.25,1059.75,1059.00,1059.75,163,219,382.00
03/04/2004,15:33,1059.50,1060.00,1059.50,1059.75,88,28,116.00
03/04/2004,15:34,1059.75,1059.75,1059.50,1059.50,59,1,60.00
03/04/2004,15:35,1059.75,1060.00,1059.75,1060.00,373,0,373.00
03/04/2004,15:36,1059.75,1060.00,1059.75,1060.00,21,11,32.00
03/04/2004,15:37,1059.75,1060.25,1059.75,1059.75,38,45,83.00
03/04/2004,15:38,1060.00,1060.00,1059.75,1059.75,21,5,26.00
03/04/2004,15:39,1059.75,1060.00,1059.75,1059.75,135,341,476.00
03/04/2004,15:40,1060.00,1060.25,1060.00,1060.25,176,6,182.00
03/04/2004,15:41,1060.25,1060.25,1060.25,1060.25,6,0,6.00
03/04/2004,15:43,1060.25,1060.25,1060.25,1060.25,10,0,10.00
03/04/2004,15:44,1060.25,1060.25,1060.00,1060.25,149,12,161.00
03/04/2004,15:45,1060.25,1060.25,1060.25,1060.25,41,0,41.00
03/04/2004,15:46,1060.25,1060.50,1060.25,1060.25,52,14,66.00
03/04/2004,15:47,1060.25,1060.25,1060.00,1060.25,10,3,13.00
03/04/2004,15:48,1060.00,1060.00,1060.00,1060.00,0,5,5.00
03/04/2004,15:49,1060.25,1060.25,1060.25,1060.25,1,0,1.00
03/04/2004,15:50,1060.25,1060.25,1060.00,1060.00,1,10,11.00
03/04/2004,15:51,1060.00,1060.00,1059.75,1060.00,6,11,17.00
03/04/2004,15:52,1060.00,1060.25,1060.00,1060.25,161,0,161.00
03/04/2004,15:53,1060.25,1060.50,1060.25,1060.50,56,0,56.00
03/04/2004,15:54,1060.50,1060.75,1060.50,1060.75,349,0,349.00
03/04/2004,15:55,1060.50,1061.00,1060.50,1061.00,62,45,107.00
03/04/2004,15:56,1060.75,1060.75,1060.75,1060.75,0,1,1.00
03/04/2004,15:57,1061.00,1061.00,1060.75,1060.75,3,84,87.00
03/04/2004,15:58,1060.75,1060.75,1060.75,1060.75,0,3,3.00
03/04/2004,15:59,1060.50,1060.50,1060.50,1060.50,0,1,1.00
03/04/2004,16:00,1060.50,1061.00,1060.50,1060.75,62,110,172.00
03/04/2004,17:01,1059.75,1060.00,1059.50,1059.50,63,14,77.00
03/04/2004,17:02,1059.75,1059.75,1059.75,1059.75,70,0,70.00
03/04/2004,17:03,1059.75,1059.75,1059.75,1059.75,21,0,21.00
03/04/2004,17:04,1059.75,1059.75,1059.75,1059.75,81,0,81.00
03/04/2004,17:05,1059.75,1059.75,1059.75,1059.75,5,0,5.00
03/04/2004,17:06,1059.75,1059.75,1059.75,1059.75,3,0,3.00
03/04/2004,17:07,1059.75,1059.75,1059.75,1059.75,11,0,11.00
03/04/2004,17:08,1059.75,1059.75,1059.75,1059.75,1,0,1.00
03/04/2004,17:09,1059.75,1059.75,1059.75,1059.75,5,0,5.00
03/04/2004,17:14,1059.75,1059.75,1059.75,1059.75,40,0,40.00
03/04/2004,17:15,1059.75,1059.75,1059.75,1059.75,2,0,2.00
03/04/2004,17:16,1059.75,1059.75,1059.75,1059.75,28,0,28.00
03/04/2004,17:17,1059.75,1059.75,1059.50,1059.75,2,2,4.00
03/04/2004,17:22,1059.75,1059.75,1059.75,1059.75,5,0,5.00
03/04/2004,17:23,1059.75,1059.75,1059.75,1059.75,63,0,63.00
03/04/2004,17:27,1059.75,1059.75,1059.75,1059.75,21,0,21.00
03/04/2004,17:28,1059.75,1059.75,1059.75,1059.75,15,0,15.00
03/04/2004,17:29,1059.75,1059.75,1059.75,1059.75,49,0,49.00
03/04/2004,17:32,1059.75,1060.00,1059.75,1060.00,10,0,10.00
03/04/2004,17:33,1060.00,1060.00,1060.00,1060.00,6,0,6.00
03/04/2004,17:34,1060.00,1060.00,1060.00,1060.00,2,0,2.00
03/04/2004,17:37,1059.75,1059.75,1059.75,1059.75,0,1,1.00
03/04/2004,17:39,1060.00,1060.00,1060.00,1060.00,7,0,7.00
03/04/2004,17:40,1059.75,1059.75,1059.75,1059.75,0,1,1.00
03/04/2004,17:41,1060.00,1060.00,1060.00,1060.00,1,0,1.00
03/04/2004,17:43,1060.00,1060.25,1060.00,1060.00,6,1,7.00
03/04/2004,17:44,1060.00,1060.00,1060.00,1060.00,0,2,2.00
03/04/2004,17:45,1060.25,1060.25,1060.25,1060.25,1,0,1.00
03/04/2004,17:49,1060.25,1060.25,1060.25,1060.25,14,0,14.00
03/04/2004,17:56,1060.25,1060.25,1060.25,1060.25,2,0,2.00
03/04/2004,17:58,1060.25,1060.25,1060.25,1060.25,20,0,20.00
03/04/2004,17:59,1060.25,1060.25,1060.25,1060.25,3,0,3.00
03/04/2004,18:02,1060.25,1060.25,1060.25,1060.25,1,0,1.00
03/04/2004,18:03,1060.25,1060.25,1060.25,1060.25,27,0,27.00
03/04/2004,18:09,1060.00,1060.00,1060.00,1060.00,0,10,10.00
03/04/2004,18:10,1060.25,1060.25,1060.25,1060.25,10,0,10.00
03/04/2004,18:16,1060.25,1060.25,1060.25,1060.25,5,0,5.00
03/04/2004,18:17,1060.25,1060.25,1060.25,1060.25,1,0,1.00
03/04/2004,18:19,1060.25,1060.25,1060.25,1060.25,1,0,1.00
03/04/2004,18:32,1060.25,1060.25,1060.25,1060.25,1,0,1.00
03/04/2004,18:33,1060.25,1060.25,1060.25,1060.25,1,0,1.00
03/04/2004,18:34,1060.25,1060.25,1060.25,1060.25,4,0,4.00
03/04/2004,18:35,1060.25,1060.25,1060.25,1060.25,1,0,1.00
03/04/2004,18:36,1060.25,1060.25,1060.25,1060.25,2,0,2.00
03/04/2004,18:39,1060.25,1060.25,1060.25,1060.25,1,0,1.00
03/04/2004,18:41,1060.50,1060.50,1060.50,1060.50,2,0,2.00
03/04/2004,18:42,1060.50,1060.50,1060.50,1060.50,1,0,1.00
03/04/2004,18:46,1060.25,1060.25,1060.25,1060.25,0,4,4.00
03/04/2004,18:58,1060.25,1060.25,1060.25,1060.25,0,1,1.00
03/04/2004,18:59,1060.25,1060.25,1060.25,1060.25,0,2,2.00
03/04/2004,19:00,1060.50,1060.50,1060.50,1060.50,2,0,2.00
03/04/2004,19:04,1060.25,1060.25,1060.25,1060.25,0,2,2.00
03/04/2004,19:10,1060.25,1060.25,1060.25,1060.25,0,2,2.00
03/04/2004,19:16,1060.25,1060.25,1060.00,1060.00,0,73,73.00
03/04/2004,19:18,1060.00,1060.25,1060.00,1060.25,1,1,2.00
03/04/2004,19:19,1060.00,1060.00,1060.00,1060.00,0,5,5.00
03/04/2004,19:20,1060.00,1060.00,1060.00,1060.00,0,1,1.00
03/04/2004,19:21,1060.00,1060.00,1060.00,1060.00,0,4,4.00
03/04/2004,19:22,1059.75,1059.75,1059.75,1059.75,0,1,1.00
03/04/2004,19:27,1060.00,1060.00,1060.00,1060.00,3,0,3.00
03/04/2004,19:29,1060.00,1060.00,1060.00,1060.00,1,0,1.00
03/04/2004,19:33,1060.00,1060.00,1060.00,1060.00,7,0,7.00
03/04/2004,19:36,1060.00,1060.00,1060.00,1060.00,10,0,10.00
03/04/2004,19:40,1059.75,1059.75,1059.75,1059.75,0,1,1.00
03/04/2004,19:42,1059.75,1059.75,1059.75,1059.75,0,1,1.00
03/04/2004,19:49,1060.00,1060.00,1060.00,1060.00,3,0,3.00
03/04/2004,19:50,1060.00,1060.00,1060.00,1060.00,1,0,1.00
03/04/2004,20:00,1060.00,1060.00,1060.00,1060.00,1,0,1.00
03/04/2004,20:02,1060.00,1060.00,1060.00,1060.00,5,0,5.00
03/04/2004,20:03,1059.75,1059.75,1059.75,1059.75,0,1,1.00
03/04/2004,20:08,1060.00,1060.00,1060.00,1060.00,7,0,7.00
03/04/2004,20:09,1059.75,1059.75,1059.75,1059.75,0,1,1.00
03/04/2004,20:14,1060.00,1060.00,1060.00,1060.00,1,0,1.00
03/04/2004,20:21,1060.00,1060.00,1060.00,1060.00,2,0,2.00
03/04/2004,20:24,1060.00,1060.00,1060.00,1060.00,2,0,2.00
03/04/2004,20:32,1060.00,1060.00,1060.00,1060.00,12,0,12.00
03/04/2004,20:35,1060.25,1060.25,1060.25,1060.25,1,0,1.00
03/04/2004,20:40,1060.00,1060.00,1060.00,1060.00,0,1,1.00
03/04/2004,20:43,1060.00,1060.00,1060.00,1060.00,0,1,1.00
03/04/2004,20:50,1060.00,1060.00,1060.00,1060.00,0,15,15.00
03/04/2004,20:54,1060.00,1060.00,1060.00,1060.00,0,1,1.00
03/04/2004,20:55,1060.00,1060.00,1060.00,1060.00,0,2,2.00
03/04/2004,21:01,1059.75,1060.00,1059.75,1060.00,14,1,15.00
03/04/2004,21:03,1060.25,1060.25,1060.25,1060.25,10,0,10.00
03/04/2004,21:05,1060.25,1060.25,1060.25,1060.25,3,0,3.00
03/04/2004,21:06,1060.25,1060.25,1060.25,1060.25,4,0,4.00
03/04/2004,21:07,1060.25,1060.25,1060.00,1060.00,1,1,2.00
03/04/2004,21:08,1060.00,1060.00,1060.00,1060.00,0,7,7.00
03/04/2004,21:10,1060.25,1060.25,1060.25,1060.25,1,0,1.00
03/04/2004,21:11,1060.25,1060.25,1060.25,1060.25,1,0,1.00
03/04/2004,21:19,1060.25,1060.25,1060.25,1060.25,3,0,3.00
03/04/2004,21:22,1060.25,1060.25,1060.25,1060.25,2,0,2.00
03/04/2004,21:27,1060.00,1060.00,1060.00,1060.00,0,2,2.00
03/04/2004,21:31,1060.25,1060.25,1060.25,1060.25,1,0,1.00
03/04/2004,21:32,1060.00,1060.25,1060.00,1060.25,5,1,6.00
03/04/2004,21:33,1060.25,1060.25,1060.25,1060.25,8,0,8.00
03/04/2004,21:34,1060.25,1060.25,1060.25,1060.25,1,0,1.00
03/04/2004,21:38,1060.25,1060.25,1060.25,1060.25,1,0,1.00
03/04/2004,21:39,1060.25,1060.25,1060.25,1060.25,1,0,1.00
03/04/2004,21:41,1060.25,1060.25,1060.25,1060.25,1,0,1.00
03/04/2004,21:48,1060.25,1060.25,1060.25,1060.25,1,0,1.00
03/04/2004,21:51,1060.00,1060.00,1060.00,1060.00,0,1,1.00
03/04/2004,21:54,1060.25,1060.25,1060.25,1060.25,1,0,1.00
03/04/2004,21:56,1060.25,1060.25,1060.25,1060.25,1,0,1.00
03/04/2004,21:57,1060.25,1060.25,1060.25,1060.25,10,0,10.00
03/04/2004,22:00,1060.50,1060.50,1060.50,1060.50,1,0,1.00
03/04/2004,22:11,1060.25,1060.25,1060.25,1060.25,0,2,2.00
03/04/2004,22:15,1060.25,1060.25,1060.25,1060.25,0,1,1.00
03/04/2004,22:17,1060.25,1060.25,1060.25,1060.25,0,1,1.00
03/04/2004,22:25,1060.25,1060.25,1060.25,1060.25,0,1,1.00
03/04/2004,22:31,1060.25,1060.25,1060.25,1060.25,0,6,6.00
03/04/2004,22:32,1060.00,1060.00,1060.00,1060.00,0,109,109.00
03/04/2004,22:36,1059.75,1059.75,1059.75,1059.75,0,1,1.00
03/04/2004,22:42,1060.00,1060.25,1060.00,1060.25,8,0,8.00
03/04/2004,22:46,1060.50,1060.50,1060.00,1060.25,2,2,4.00
03/04/2004,22:53,1060.25,1060.25,1060.25,1060.25,2,0,2.00
03/04/2004,22:55,1060.25,1060.25,1060.25,1060.25,5,0,5.00
03/04/2004,22:56,1060.25,1060.25,1060.25,1060.25,1,0,1.00
03/04/2004,23:00,1060.25,1060.25,1060.25,1060.25,1,0,1.00
03/04/2004,23:12,1060.25,1060.25,1060.25,1060.25,1,0,1.00
03/04/2004,23:14,1060.25,1060.25,1060.25,1060.25,3,0,3.00
03/04/2004,23:26,1060.00,1060.00,1060.00,1060.00,0,19,19.00
03/04/2004,23:27,1060.00,1060.00,1060.00,1060.00,0,1,1.00
03/04/2004,23:31,1060.00,1060.00,1060.00,1060.00,0,3,3.00
03/04/2004,23:33,1060.00,1060.00,1060.00,1060.00,0,19,19.00
03/04/2004,23:34,1060.25,1060.25,1060.25,1060.25,1,0,1.00
03/04/2004,23:36,1060.00,1060.00,1060.00,1060.00,0,7,7.00
03/04/2004,23:39,1060.00,1060.00,1060.00,1060.00,0,1,1.00
03/04/2004,23:53,1060.00,1060.25,1060.00,1060.25,10,10,20.00
03/04/2004,23:56,1060.00,1060.00,1060.00,1060.00,0,4,4.00
03/05/2004,00:05,1060.25,1060.25,1060.25,1060.25,20,0,20.00
03/05/2004,00:06,1060.00,1060.00,1060.00,1060.00,0,1,1.00
03/05/2004,00:09,1060.25,1060.25,1060.25,1060.25,1,0,1.00
03/05/2004,00:19,1060.25,1060.25,1060.25,1060.25,10,0,10.00
03/05/2004,00:22,1060.00,1060.00,1060.00,1060.00,0,1,1.00
03/05/2004,00:24,1060.00,1060.00,1060.00,1060.00,0,1,1.00
03/05/2004,00:31,1060.00,1060.00,1060.00,1060.00,0,2,2.00
03/05/2004,00:36,1060.25,1060.25,1060.25,1060.25,1,0,1.00
03/05/2004,00:41,1060.25,1060.25,1060.25,1060.25,13,0,13.00
03/05/2004,00:42,1060.50,1060.50,1060.50,1060.50,1,0,1.00
03/05/2004,00:44,1060.50,1060.50,1060.50,1060.50,10,0,10.00
03/05/2004,00:45,1060.25,1060.50,1060.25,1060.25,5,3,8.00
03/05/2004,00:50,1060.50,1060.50,1060.50,1060.50,2,0,2.00
03/05/2004,00:52,1060.50,1060.50,1060.50,1060.50,1,0,1.00
03/05/2004,00:59,1060.25,1060.25,1060.25,1060.25,0,38,38.00
03/05/2004,01:00,1060.25,1060.25,1060.25,1060.25,0,12,12.00
03/05/2004,01:08,1060.50,1060.50,1060.50,1060.50,4,0,4.00
03/05/2004,01:09,1060.25,1060.25,1060.25,1060.25,0,2,2.00
03/05/2004,01:11,1060.25,1060.50,1060.25,1060.50,2,3,5.00
03/05/2004,01:19,1060.25,1060.25,1060.25,1060.25,0,34,34.00
03/05/2004,01:27,1060.00,1060.00,1060.00,1060.00,0,1,1.00
03/05/2004,01:28,1060.00,1060.00,1060.00,1060.00,0,4,4.00
03/05/2004,01:30,1060.00,1060.00,1060.00,1060.00,0,10,10.00
03/05/2004,01:31,1060.25,1060.25,1060.25,1060.25,1,0,1.00
03/05/2004,01:36,1060.25,1060.25,1060.25,1060.25,1,0,1.00
03/05/2004,01:38,1060.00,1060.00,1060.00,1060.00,0,25,25.00
03/05/2004,01:43,1060.25,1060.25,1060.25,1060.25,4,0,4.00
03/05/2004,01:44,1060.25,1060.25,1060.25,1060.25,2,0,2.00
03/05/2004,01:45,1060.25,1060.25,1060.25,1060.25,2,0,2.00
03/05/2004,01:48,1060.25,1060.25,1060.25,1060.25,5,0,5.00
03/05/2004,01:50,1060.25,1060.25,1060.25,1060.25,2,0,2.00
03/05/2004,01:54,1060.00,1060.00,1060.00,1060.00,0,1,1.00
03/05/2004,01:55,1060.25,1060.25,1060.25,1060.25,1,0,1.00
03/05/2004,01:56,1060.25,1060.25,1060.25,1060.25,15,0,15.00
03/05/2004,02:01,1060.25,1060.25,1060.25,1060.25,45,0,45.00
03/05/2004,02:03,1060.00,1060.00,1060.00,1060.00,0,24,24.00
03/05/2004,02:04,1060.00,1060.00,1060.00,1060.00,0,33,33.00
03/05/2004,02:05,1059.75,1059.75,1059.75,1059.75,0,1,1.00
03/05/2004,02:06,1060.00,1060.00,1060.00,1060.00,33,0,33.00
03/05/2004,02:07,1060.00,1060.00,1060.00,1060.00,47,0,47.00
03/05/2004,02:08,1060.00,1060.00,1060.00,1060.00,36,0,36.00
03/05/2004,02:09,1060.00,1060.00,1060.00,1060.00,12,0,12.00
03/05/2004,02:10,1060.00,1060.25,1060.00,1060.25,54,0,54.00
03/05/2004,02:11,1060.25,1060.25,1060.00,1060.00,11,5,16.00
03/05/2004,02:12,1060.00,1060.00,1060.00,1060.00,0,20,20.00
03/05/2004,02:13,1060.00,1060.00,1060.00,1060.00,0,35,35.00
03/05/2004,02:15,1060.00,1060.00,1060.00,1060.00,0,2,2.00
03/05/2004,02:17,1060.00,1060.00,1060.00,1060.00,0,60,60.00
03/05/2004,02:18,1060.25,1060.25,1060.00,1060.25,16,1,17.00
03/05/2004,02:19,1060.00,1060.00,1060.00,1060.00,0,15,15.00
03/05/2004,02:20,1060.00,1060.00,1060.00,1060.00,0,9,9.00
03/05/2004,02:21,1060.00,1060.00,1060.00,1060.00,0,1,1.00
03/05/2004,02:23,1059.75,1060.00,1059.75,1060.00,8,5,13.00
03/05/2004,02:24,1060.00,1060.00,1059.75,1059.75,1,308,309.00
03/05/2004,02:25,1059.75,1059.75,1059.75,1059.75,0,23,23.00
03/05/2004,02:26,1059.75,1059.75,1059.75,1059.75,0,10,10.00
03/05/2004,02:27,1059.75,1059.75,1059.50,1059.50,0,179,179.00
03/05/2004,02:28,1059.50,1059.50,1059.50,1059.50,0,15,15.00
03/05/2004,02:29,1059.50,1059.50,1059.25,1059.50,2,31,33.00
03/05/2004,02:30,1059.50,1059.50,1059.50,1059.50,16,0,16.00
03/05/2004,02:31,1059.50,1059.50,1059.25,1059.25,5,1,6.00
03/05/2004,02:33,1059.50,1059.50,1059.25,1059.25,50,208,258.00
03/05/2004,02:34,1059.50,1059.50,1059.50,1059.50,22,0,22.00
03/05/2004,02:38,1059.50,1059.50,1059.50,1059.50,18,0,18.00
03/05/2004,02:39,1059.75,1059.75,1059.75,1059.75,21,0,21.00
03/05/2004,02:40,1059.75,1059.75,1059.75,1059.75,8,0,8.00
03/05/2004,02:41,1060.00,1060.00,1060.00,1060.00,1,0,1.00
03/05/2004,02:42,1059.75,1059.75,1059.75,1059.75,0,1,1.00
03/05/2004,02:43,1060.00,1060.00,1060.00,1060.00,4,0,4.00
03/05/2004,02:46,1060.00,1060.00,1060.00,1060.00,2,0,2.00
03/05/2004,02:48,1060.00,1060.00,1060.00,1060.00,34,0,34.00
03/05/2004,02:49,1060.00,1060.00,1060.00,1060.00,34,0,34.00
03/05/2004,02:50,1060.00,1060.00,1060.00,1060.00,12,0,12.00
03/05/2004,02:52,1060.00,1060.25,1060.00,1060.00,26,3,29.00
03/05/2004,02:53,1059.75,1059.75,1059.75,1059.75,0,1,1.00
03/05/2004,02:57,1060.00,1060.00,1060.00,1060.00,3,0,3.00
03/05/2004,02:58,1059.75,1059.75,1059.75,1059.75,0,1,1.00
03/05/2004,02:59,1060.00,1060.00,1060.00,1060.00,19,0,19.00
03/05/2004,03:00,1060.00,1060.00,1060.00,1060.00,17,0,17.00
03/05/2004,03:01,1060.00,1060.50,1060.00,1060.50,113,1,114.00
03/05/2004,03:02,1060.25,1060.25,1060.25,1060.25,0,20,20.00
03/05/2004,03:04,1060.25,1060.25,1060.25,1060.25,0,4,4.00
03/05/2004,03:05,1060.25,1060.25,1060.25,1060.25,0,2,2.00
03/05/2004,03:08,1060.25,1060.50,1060.25,1060.50,34,19,53.00
03/05/2004,03:09,1060.50,1060.50,1060.50,1060.50,20,0,20.00
03/05/2004,03:12,1060.50,1060.50,1060.50,1060.50,8,0,8.00
03/05/2004,03:15,1060.25,1060.50,1060.25,1060.50,1,42,43.00
03/05/2004,03:16,1060.25,1060.25,1060.25,1060.25,0,12,12.00
03/05/2004,03:17,1060.25,1060.25,1060.25,1060.25,0,3,3.00
03/05/2004,03:18,1060.25,1060.25,1060.25,1060.25,0,2,2.00
03/05/2004,03:19,1060.25,1060.25,1060.25,1060.25,0,19,19.00
03/05/2004,03:20,1060.25,1060.25,1060.25,1060.25,0,1,1.00
03/05/2004,03:21,1060.00,1060.25,1060.00,1060.25,18,31,49.00
03/05/2004,03:23,1060.25,1060.25,1060.25,1060.25,19,0,19.00
03/05/2004,03:24,1060.25,1060.25,1060.25,1060.25,25,0,25.00
03/05/2004,03:26,1060.00,1060.00,1060.00,1060.00,0,54,54.00
03/05/2004,03:27,1060.00,1060.00,1060.00,1060.00,0,79,79.00
03/05/2004,03:28,1060.00,1060.00,1060.00,1060.00,0,22,22.00
03/05/2004,03:29,1059.75,1059.75,1059.75,1059.75,0,104,104.00
03/05/2004,03:31,1059.75,1059.75,1059.75,1059.75,0,3,3.00
03/05/2004,03:32,1059.75,1059.75,1059.75,1059.75,0,60,60.00
03/05/2004,03:33,1059.50,1059.50,1059.50,1059.50,0,1,1.00
03/05/2004,03:34,1059.75,1059.75,1059.75,1059.75,50,0,50.00
03/05/2004,03:35,1059.75,1060.00,1059.75,1060.00,47,1,48.00
03/05/2004,03:36,1060.00,1060.00,1060.00,1060.00,21,0,21.00
03/05/2004,03:37,1060.00,1060.25,1060.00,1060.25,31,0,31.00
03/05/2004,03:38,1060.25,1060.50,1060.25,1060.50,12,0,12.00
03/05/2004,03:39,1060.50,1060.50,1060.50,1060.50,21,0,21.00
03/05/2004,03:40,1060.50,1060.50,1060.50,1060.50,10,0,10.00
03/05/2004,03:41,1060.25,1060.25,1060.00,1060.25,3,20,23.00
03/05/2004,03:42,1060.25,1060.25,1060.25,1060.25,1,0,1.00
03/05/2004,03:43,1060.25,1060.50,1060.25,1060.25,5,1,6.00
03/05/2004,03:44,1060.25,1060.25,1060.25,1060.25,0,2,2.00
03/05/2004,03:45,1060.25,1060.25,1060.25,1060.25,0,9,9.00
03/05/2004,03:46,1060.25,1060.25,1060.25,1060.25,0,3,3.00
03/05/2004,03:47,1060.50,1060.50,1060.50,1060.50,1,0,1.00
03/05/2004,03:48,1060.25,1060.25,1060.25,1060.25,0,8,8.00
03/05/2004,03:49,1060.25,1060.25,1060.25,1060.25,0,4,4.00
03/05/2004,03:50,1060.50,1060.50,1060.25,1060.50,56,2,58.00
03/05/2004,03:52,1060.50,1060.75,1060.50,1060.50,5,5,10.00
03/05/2004,03:53,1060.50,1060.50,1060.50,1060.50,0,13,13.00
03/05/2004,03:54,1060.50,1060.50,1060.25,1060.25,0,3,3.00
03/05/2004,03:55,1060.25,1060.25,1060.25,1060.25,0,1,1.00
03/05/2004,03:56,1060.50,1060.50,1060.50,1060.50,18,0,18.00
03/05/2004,03:57,1060.25,1060.25,1060.25,1060.25,0,62,62.00
03/05/2004,03:58,1060.50,1060.50,1060.25,1060.25,2,8,10.00
03/05/2004,03:59,1060.25,1060.25,1060.25,1060.25,0,1,1.00
03/05/2004,04:00,1060.25,1060.25,1060.25,1060.25,0,3,3.00
03/05/2004,04:02,1060.25,1060.25,1060.25,1060.25,0,3,3.00
03/05/2004,04:04,1060.25,1060.25,1060.25,1060.25,0,3,3.00
03/05/2004,04:05,1060.25,1060.25,1060.25,1060.25,0,2,2.00
03/05/2004,04:06,1060.25,1060.25,1060.25,1060.25,0,3,3.00
03/05/2004,04:07,1060.25,1060.25,1060.25,1060.25,0,1,1.00
03/05/2004,04:08,1060.00,1060.25,1060.00,1060.25,2,1,3.00
03/05/2004,04:11,1060.50,1060.50,1060.50,1060.50,1,0,1.00
03/05/2004,04:12,1060.25,1060.25,1060.25,1060.25,0,8,8.00
03/05/2004,04:13,1060.50,1060.50,1060.25,1060.25,19,18,37.00
03/05/2004,04:14,1060.25,1060.50,1060.25,1060.50,51,3,54.00
03/05/2004,04:15,1060.50,1060.50,1060.50,1060.50,15,0,15.00
03/05/2004,04:16,1060.50,1060.50,1060.50,1060.50,17,0,17.00
03/05/2004,04:17,1060.50,1060.50,1060.50,1060.50,2,0,2.00
03/05/2004,04:19,1060.50,1060.50,1060.50,1060.50,22,0,22.00
03/05/2004,04:20,1060.50,1060.50,1060.50,1060.50,21,0,21.00
03/05/2004,04:22,1060.50,1060.50,1060.25,1060.25,1,1,2.00
03/05/2004,04:25,1060.50,1060.50,1060.50,1060.50,50,0,50.00
03/05/2004,04:26,1060.50,1060.50,1060.50,1060.50,13,0,13.00
03/05/2004,04:27,1060.50,1060.50,1060.50,1060.50,1,0,1.00
03/05/2004,04:28,1060.50,1060.50,1060.50,1060.50,16,0,16.00
03/05/2004,04:29,1060.50,1060.75,1060.50,1060.75,41,0,41.00
03/05/2004,04:30,1060.75,1060.75,1060.75,1060.75,2,0,2.00
03/05/2004,04:31,1060.75,1060.75,1060.50,1060.50,19,1,20.00
03/05/2004,04:32,1060.75,1060.75,1060.50,1060.50,30,1,31.00
03/05/2004,04:33,1060.50,1060.50,1060.50,1060.50,0,2,2.00
03/05/2004,04:34,1060.50,1060.50,1060.50,1060.50,0,1,1.00
03/05/2004,04:36,1060.75,1060.75,1060.75,1060.75,19,0,19.00
03/05/2004,04:37,1060.50,1060.50,1060.50,1060.50,0,1,1.00
03/05/2004,04:38,1060.75,1060.75,1060.75,1060.75,52,0,52.00
03/05/2004,04:39,1060.75,1060.75,1060.75,1060.75,16,0,16.00
03/05/2004,04:41,1061.00,1061.00,1060.75,1061.00,87,3,90.00
03/05/2004,04:42,1061.00,1061.00,1061.00,1061.00,11,0,11.00
03/05/2004,04:43,1061.00,1061.00,1061.00,1061.00,9,0,9.00
03/05/2004,04:44,1061.00,1061.25,1061.00,1061.25,28,3,31.00
03/05/2004,04:45,1061.00,1061.00,1061.00,1061.00,0,16,16.00
03/05/2004,04:46,1061.00,1061.00,1061.00,1061.00,0,10,10.00
03/05/2004,04:47,1061.00,1061.25,1061.00,1061.25,10,30,40.00
03/05/2004,04:48,1061.00,1061.25,1061.00,1061.25,14,121,135.00
03/05/2004,04:49,1061.00,1061.00,1061.00,1061.00,0,3,3.00
03/05/2004,04:50,1061.25,1061.25,1061.00,1061.00,100,43,143.00
03/05/2004,04:51,1061.00,1061.00,1061.00,1061.00,0,41,41.00
03/05/2004,04:52,1060.75,1060.75,1060.75,1060.75,0,15,15.00
03/05/2004,04:53,1060.75,1060.75,1060.75,1060.75,0,5,5.00
03/05/2004,04:54,1060.75,1060.75,1060.75,1060.75,0,5,5.00
03/05/2004,04:55,1060.75,1060.75,1060.50,1060.50,0,2,2.00
03/05/2004,04:56,1060.50,1060.50,1060.50,1060.50,0,1,1.00
03/05/2004,04:57,1060.75,1060.75,1060.75,1060.75,3,0,3.00
03/05/2004,04:58,1060.50,1060.50,1060.50,1060.50,0,2,2.00
03/05/2004,04:59,1060.75,1060.75,1060.75,1060.75,9,0,9.00
03/05/2004,05:00,1060.75,1060.75,1060.75,1060.75,22,0,22.00
03/05/2004,05:01,1060.75,1060.75,1060.75,1060.75,23,0,23.00
03/05/2004,05:02,1060.75,1060.75,1060.75,1060.75,14,0,14.00
03/05/2004,05:03,1060.50,1060.50,1060.50,1060.50,0,2,2.00
03/05/2004,05:04,1060.50,1060.50,1060.50,1060.50,0,16,16.00
03/05/2004,05:05,1060.75,1060.75,1060.75,1060.75,15,0,15.00
03/05/2004,05:06,1060.50,1060.50,1060.50,1060.50,0,12,12.00
03/05/2004,05:08,1060.50,1060.50,1060.50,1060.50,0,5,5.00
03/05/2004,05:09,1060.75,1060.75,1060.75,1060.75,15,0,15.00
03/05/2004,05:11,1060.50,1060.50,1060.25,1060.50,16,104,120.00
03/05/2004,05:12,1060.25,1060.25,1060.25,1060.25,0,1,1.00
03/05/2004,05:15,1060.25,1060.25,1060.25,1060.25,0,1,1.00
03/05/2004,05:17,1060.50,1060.50,1060.50,1060.50,2,0,2.00
03/05/2004,05:18,1060.50,1060.50,1060.50,1060.50,14,0,14.00
03/05/2004,05:21,1060.25,1060.25,1060.25,1060.25,0,70,70.00
03/05/2004,05:22,1060.25,1060.25,1060.25,1060.25,0,32,32.00
03/05/2004,05:23,1060.25,1060.50,1060.25,1060.50,1,2,3.00
03/05/2004,05:27,1060.25,1060.25,1060.25,1060.25,0,11,11.00
03/05/2004,05:30,1060.25,1060.25,1060.25,1060.25,0,1,1.00
03/05/2004,05:31,1060.50,1060.50,1060.00,1060.00,3,43,46.00
03/05/2004,05:32,1060.00,1060.00,1060.00,1060.00,0,1,1.00
03/05/2004,05:33,1060.25,1060.25,1060.25,1060.25,7,0,7.00
03/05/2004,05:35,1060.25,1060.25,1060.25,1060.25,20,0,20.00
03/05/2004,05:36,1060.25,1060.25,1060.25,1060.25,1,0,1.00
03/05/2004,05:37,1060.50,1060.50,1060.25,1060.25,2,1,3.00
03/05/2004,05:39,1060.50,1060.50,1060.25,1060.25,1,8,9.00
03/05/2004,05:40,1060.25,1060.25,1060.25,1060.25,0,3,3.00
03/05/2004,05:43,1060.25,1060.25,1060.25,1060.25,0,1,1.00
03/05/2004,05:44,1060.25,1060.25,1060.25,1060.25,0,3,3.00
03/05/2004,05:45,1060.25,1060.25,1060.25,1060.25,0,1,1.00
03/05/2004,05:46,1060.25,1060.25,1060.25,1060.25,0,1,1.00
03/05/2004,05:47,1060.25,1060.25,1060.25,1060.25,0,1,1.00
03/05/2004,05:48,1060.25,1060.25,1060.00,1060.00,0,60,60.00
03/05/2004,05:49,1060.25,1060.25,1060.00,1060.25,152,2,154.00
03/05/2004,05:50,1060.25,1060.25,1060.25,1060.25,2,0,2.00
03/05/2004,05:51,1060.25,1060.25,1060.25,1060.25,23,0,23.00
03/05/2004,05:52,1060.25,1060.25,1060.25,1060.25,6,0,6.00
03/05/2004,05:56,1060.00,1060.00,1060.00,1060.00,0,3,3.00
03/05/2004,05:57,1060.00,1060.00,1060.00,1060.00,0,1,1.00
03/05/2004,05:58,1060.00,1060.00,1060.00,1060.00,0,2,2.00
03/05/2004,05:59,1060.00,1060.25,1060.00,1060.25,76,1,77.00
03/05/2004,06:02,1060.50,1060.50,1060.25,1060.25,10,14,24.00
03/05/2004,06:03,1060.25,1060.25,1060.25,1060.25,0,6,6.00
03/05/2004,06:04,1060.25,1060.25,1060.25,1060.25,0,1,1.00
03/05/2004,06:05,1060.25,1060.25,1060.25,1060.25,0,2,2.00
03/05/2004,06:06,1060.25,1060.50,1060.25,1060.25,1,22,23.00
03/05/2004,06:07,1060.25,1060.25,1060.25,1060.25,0,26,26.00
03/05/2004,06:09,1060.50,1060.50,1060.50,1060.50,2,0,2.00
03/05/2004,06:10,1060.25,1060.25,1060.25,1060.25,0,2,2.00
03/05/2004,06:11,1060.50,1060.50,1060.50,1060.50,2,0,2.00
03/05/2004,06:12,1060.25,1060.25,1060.25,1060.25,0,5,5.00
03/05/2004,06:15,1060.50,1060.50,1060.50,1060.50,3,0,3.00
03/05/2004,06:16,1060.25,1060.50,1060.25,1060.50,103,2,105.00
03/05/2004,06:17,1060.50,1060.50,1060.50,1060.50,9,0,9.00
03/05/2004,06:20,1060.25,1060.25,1060.25,1060.25,0,4,4.00
03/05/2004,06:21,1060.50,1060.50,1060.25,1060.25,4,1,5.00
03/05/2004,06:22,1060.25,1060.25,1060.25,1060.25,0,70,70.00
03/05/2004,06:23,1060.00,1060.00,1060.00,1060.00,0,1,1.00
03/05/2004,06:24,1060.25,1060.25,1060.25,1060.25,6,0,6.00
03/05/2004,06:25,1060.25,1060.25,1060.25,1060.25,3,0,3.00
03/05/2004,06:27,1060.25,1060.50,1060.25,1060.50,3,0,3.00
03/05/2004,06:28,1060.25,1060.50,1060.25,1060.50,1,11,12.00
03/05/2004,06:30,1060.25,1060.25,1060.25,1060.25,0,12,12.00
03/05/2004,06:31,1060.25,1060.25,1060.25,1060.25,0,1,1.00
03/05/2004,06:32,1060.25,1060.25,1060.25,1060.25,0,1,1.00
03/05/2004,06:33,1060.25,1060.25,1060.00,1060.00,0,13,13.00
03/05/2004,06:34,1060.25,1060.25,1060.00,1060.00,1,1,2.00
03/05/2004,06:36,1060.00,1060.00,1060.00,1060.00,0,108,108.00
03/05/2004,06:37,1060.00,1060.00,1060.00,1060.00,0,16,16.00
03/05/2004,06:38,1060.00,1060.25,1060.00,1060.00,1,32,33.00
03/05/2004,06:39,1060.00,1060.00,1060.00,1060.00,0,14,14.00
03/05/2004,06:40,1060.00,1060.00,1059.75,1060.00,9,21,30.00
03/05/2004,06:41,1060.00,1060.00,1060.00,1060.00,1,0,1.00
03/05/2004,06:42,1060.00,1060.00,1060.00,1060.00,5,0,5.00
03/05/2004,06:43,1060.00,1060.00,1060.00,1060.00,2,0,2.00
03/05/2004,06:44,1060.00,1060.00,1060.00,1060.00,7,0,7.00
03/05/2004,06:45,1060.00,1060.00,1060.00,1060.00,56,0,56.00
03/05/2004,06:46,1060.00,1060.00,1060.00,1060.00,7,0,7.00
03/05/2004,06:47,1060.00,1060.00,1060.00,1060.00,6,0,6.00
03/05/2004,06:48,1060.00,1060.25,1060.00,1060.25,12,0,12.00
03/05/2004,06:49,1060.00,1060.00,1059.75,1060.00,9,14,23.00
03/05/2004,06:50,1060.00,1060.00,1060.00,1060.00,14,0,14.00
03/05/2004,06:51,1060.00,1060.00,1060.00,1060.00,11,0,11.00
03/05/2004,06:52,1060.00,1060.00,1060.00,1060.00,28,0,28.00
03/05/2004,06:54,1060.00,1060.00,1060.00,1060.00,13,0,13.00
03/05/2004,06:55,1060.25,1060.25,1060.25,1060.25,3,0,3.00
03/05/2004,06:56,1060.00,1060.00,1060.00,1060.00,0,9,9.00
03/05/2004,06:57,1060.00,1060.00,1060.00,1060.00,0,2,2.00
03/05/2004,07:00,1060.00,1060.00,1060.00,1060.00,0,3,3.00
03/05/2004,07:01,1060.00,1060.00,1060.00,1060.00,0,57,57.00
03/05/2004,07:02,1060.00,1060.00,1060.00,1060.00,0,156,156.00
03/05/2004,07:03,1060.25,1060.25,1060.00,1060.00,1,65,66.00
03/05/2004,07:04,1060.25,1060.25,1060.00,1060.00,3,1,4.00
03/05/2004,07:05,1060.25,1060.25,1060.00,1060.25,4,1,5.00
03/05/2004,07:06,1060.25,1060.25,1060.00,1060.00,3,1,4.00
03/05/2004,07:07,1060.00,1060.00,1060.00,1060.00,0,50,50.00
03/05/2004,07:08,1060.00,1060.00,1060.00,1060.00,0,51,51.00
03/05/2004,07:09,1060.25,1060.25,1060.25,1060.25,326,0,326.00
03/05/2004,07:10,1060.25,1060.50,1060.25,1060.25,3,114,117.00
03/05/2004,07:11,1060.25,1060.50,1060.25,1060.50,2,163,165.00
03/05/2004,07:12,1060.25,1060.50,1060.25,1060.25,15,9,24.00
03/05/2004,07:13,1060.25,1060.25,1060.25,1060.25,0,2,2.00
03/05/2004,07:14,1060.25,1060.25,1060.25,1060.25,0,2,2.00
03/05/2004,07:15,1060.50,1060.50,1060.25,1060.25,7,6,13.00
03/05/2004,07:16,1060.50,1060.75,1060.25,1060.25,224,136,360.00
03/05/2004,07:17,1060.50,1060.75,1060.25,1060.50,114,110,224.00
03/05/2004,07:18,1060.50,1060.50,1060.50,1060.50,0,62,62.00
03/05/2004,07:19,1060.50,1060.75,1060.25,1060.50,26,110,136.00
03/05/2004,07:20,1060.50,1060.50,1060.25,1060.50,35,150,185.00
03/05/2004,07:21,1060.50,1060.50,1060.00,1060.25,22,91,113.00
03/05/2004,07:22,1060.25,1060.50,1060.00,1060.00,37,125,162.00
03/05/2004,07:23,1060.25,1060.50,1060.00,1060.25,147,7,154.00
03/05/2004,07:24,1060.50,1060.50,1060.50,1060.50,321,0,321.00
03/05/2004,07:25,1060.50,1060.50,1060.50,1060.50,120,0,120.00
03/05/2004,07:26,1060.50,1060.50,1060.25,1060.50,45,79,124.00
03/05/2004,07:27,1060.25,1060.50,1059.75,1060.00,185,131,316.00
03/05/2004,07:28,1060.00,1060.25,1059.50,1059.75,76,137,213.00
03/05/2004,07:29,1059.75,1060.00,1059.50,1060.00,109,48,157.00
03/05/2004,07:30,1060.00,1060.50,1059.75,1060.00,148,115,263.00
03/05/2004,07:31,1059.75,1059.75,1055.00,1057.50,2521,4791,7312.00
03/05/2004,07:32,1057.25,1058.00,1056.75,1057.25,1143,1435,2578.00
03/05/2004,07:33,1057.00,1058.00,1056.75,1057.00,1658,1249,2907.00
03/05/2004,07:34,1057.00,1057.00,1055.50,1056.00,1051,1513,2564.00
03/05/2004,07:35,1056.00,1056.50,1055.50,1056.00,1348,1119,2467.00
03/05/2004,07:36,1056.00,1056.50,1055.75,1056.00,491,385,876.00
03/05/2004,07:37,1056.00,1056.50,1055.50,1056.50,449,590,1039.00
03/05/2004,07:38,1056.50,1056.50,1055.25,1056.00,348,1249,1597.00
03/05/2004,07:39,1056.00,1056.25,1055.50,1055.50,403,546,949.00
03/05/2004,07:40,1055.50,1055.75,1054.50,1054.75,811,1438,2249.00
03/05/2004,07:41,1054.75,1055.00,1054.50,1054.75,716,650,1366.00
03/05/2004,07:42,1054.75,1055.00,1054.50,1055.00,381,262,643.00
03/05/2004,07:43,1055.00,1055.50,1055.00,1055.25,370,719,1089.00
03/05/2004,07:44,1055.50,1055.50,1055.00,1055.25,321,406,727.00
03/05/2004,07:45,1055.25,1055.75,1055.00,1055.25,593,177,770.00
03/05/2004,07:46,1055.50,1055.50,1055.25,1055.25,440,261,701.00
03/05/2004,07:47,1055.25,1055.50,1055.00,1055.50,585,137,722.00
03/05/2004,07:48,1055.50,1056.00,1055.25,1056.00,694,105,799.00
03/05/2004,07:49,1055.75,1056.00,1055.75,1055.75,93,249,342.00
03/05/2004,07:50,1055.75,1056.25,1055.75,1056.25,368,78,446.00
03/05/2004,07:51,1056.25,1056.50,1056.00,1056.50,1008,247,1255.00
03/05/2004,07:52,1056.25,1056.50,1055.75,1056.00,877,447,1324.00
03/05/2004,07:53,1056.00,1056.00,1055.75,1055.75,67,318,385.00
03/05/2004,07:54,1055.50,1055.75,1055.50,1055.75,612,36,648.00
03/05/2004,07:55,1055.75,1056.00,1055.50,1055.75,52,315,367.00
03/05/2004,07:56,1055.75,1055.75,1055.50,1055.75,143,165,308.00
03/05/2004,07:57,1055.50,1056.00,1055.25,1055.75,254,531,785.00
03/05/2004,07:58,1055.75,1056.00,1055.50,1055.75,283,267,550.00
03/05/2004,07:59,1055.75,1056.00,1055.50,1055.50,153,383,536.00
03/05/2004,08:00,1055.50,1056.00,1055.50,1056.00,631,270,901.00
03/05/2004,08:01,1056.00,1056.75,1056.00,1056.25,1865,381,2246.00
03/05/2004,08:02,1056.25,1056.25,1055.75,1056.00,252,467,719.00
03/05/2004,08:03,1056.00,1056.00,1055.75,1056.00,296,267,563.00
03/05/2004,08:04,1055.75,1056.00,1055.50,1055.75,412,412,824.00
03/05/2004,08:05,1055.50,1055.75,1055.00,1055.25,409,1051,1460.00
03/05/2004,08:06,1055.25,1055.50,1054.75,1054.75,203,450,653.00
03/05/2004,08:07,1055.00,1055.00,1054.75,1055.00,355,101,456.00
03/05/2004,08:08,1055.00,1055.25,1054.25,1054.25,119,1220,1339.00
03/05/2004,08:09,1054.25,1055.00,1054.00,1054.50,591,750,1341.00
03/05/2004,08:10,1054.50,1054.50,1054.00,1054.00,66,867,933.00
03/05/2004,08:11,1054.00,1054.25,1053.50,1053.75,186,831,1017.00
03/05/2004,08:12,1053.75,1054.00,1052.75,1053.25,1227,1250,2477.00
03/05/2004,08:13,1053.50,1053.75,1053.00,1053.75,777,540,1317.00
03/05/2004,08:14,1053.50,1054.25,1053.50,1054.00,868,493,1361.00
03/05/2004,08:15,1054.00,1054.25,1053.75,1054.00,392,469,861.00
03/05/2004,08:16,1054.00,1054.00,1053.50,1053.75,234,120,354.00
03/05/2004,08:17,1053.75,1054.00,1053.25,1053.25,45,513,558.00
03/05/2004,08:18,1053.25,1053.50,1053.25,1053.50,21,9,30.00
03/05/2004,08:19,1053.50,1053.75,1053.50,1053.75,163,2,165.00
03/05/2004,08:20,1053.75,1054.00,1053.50,1054.00,43,5,48.00
03/05/2004,08:21,1053.75,1054.00,1053.75,1054.00,5,18,23.00
03/05/2004,08:22,1054.00,1054.00,1053.75,1054.00,65,3,68.00
03/05/2004,08:23,1054.00,1054.25,1053.75,1054.25,158,13,171.00
03/05/2004,08:24,1054.00,1054.25,1054.00,1054.25,17,79,96.00
03/05/2004,08:25,1054.25,1054.25,1054.00,1054.25,116,10,126.00
03/05/2004,08:26,1054.25,1054.50,1054.00,1054.25,650,214,864.00
03/05/2004,08:27,1054.25,1054.50,1054.25,1054.25,53,144,197.00
03/05/2004,08:28,1054.25,1054.25,1053.75,1053.75,29,147,176.00
03/05/2004,08:29,1053.75,1054.00,1053.75,1054.00,114,154,268.00
03/05/2004,08:30,1054.00,1054.75,1053.75,1054.50,1373,618,1991.00
03/05/2004,08:31,1054.50,1054.75,1054.25,1054.50,1898,1338,3236.00
03/05/2004,08:32,1054.50,1055.00,1054.25,1054.75,1771,1654,3425.00
03/05/2004,08:33,1054.50,1055.00,1054.50,1054.75,1155,1212,2367.00
03/05/2004,08:34,1054.75,1055.25,1054.50,1054.50,2111,1514,3625.00
03/05/2004,08:35,1054.50,1055.25,1054.25,1054.50,1932,1728,3660.00
03/05/2004,08:36,1054.75,1055.00,1054.50,1054.75,2921,857,3778.00
03/05/2004,08:37,1055.00,1055.25,1054.50,1054.75,1818,2490,4308.00
03/05/2004,08:38,1054.75,1055.25,1054.50,1055.25,2961,637,3598.00
03/05/2004,08:39,1055.25,1055.50,1055.00,1055.50,1972,618,2590.00
03/05/2004,08:40,1055.50,1056.25,1055.25,1056.00,2639,1254,3893.00
03/05/2004,08:41,1055.75,1056.50,1055.75,1056.25,2432,948,3380.00
03/05/2004,08:42,1056.25,1056.25,1055.75,1056.00,1214,1041,2255.00
03/05/2004,08:43,1056.00,1057.00,1056.00,1056.50,2176,1138,3314.00
03/05/2004,08:44,1056.50,1057.00,1056.50,1056.75,2057,587,2644.00
03/05/2004,08:45,1056.50,1057.25,1056.50,1057.00,1763,1941,3704.00
03/05/2004,08:46,1057.00,1057.25,1056.50,1057.00,915,1895,2810.00
03/05/2004,08:47,1057.00,1057.25,1057.00,1057.00,69,337,406.00
03/05/2004,08:48,1057.00,1057.75,1057.00,1057.25,2644,2733,5377.00
03/05/2004,08:49,1057.00,1057.75,1057.00,1057.00,1209,2017,3226.00
03/05/2004,08:50,1057.25,1057.50,1057.00,1057.25,635,1271,1906.00
03/05/2004,08:51,1057.25,1058.50,1057.00,1058.50,3133,645,3778.00
03/05/2004,08:52,1058.50,1058.50,1057.75,1058.25,2463,3663,6126.00
03/05/2004,08:53,1058.00,1058.50,1058.00,1058.25,1601,683,2284.00
03/05/2004,08:54,1058.25,1058.50,1058.00,1058.00,1079,1392,2471.00
03/05/2004,08:55,1058.25,1058.25,1057.75,1058.00,608,1215,1823.00
03/05/2004,08:56,1058.00,1059.25,1058.00,1059.00,6745,2184,8929.00
03/05/2004,08:57,1059.00,1059.25,1058.50,1058.50,1971,1856,3827.00
03/05/2004,08:58,1058.50,1058.75,1058.00,1058.00,152,2393,2545.00
03/05/2004,08:59,1058.00,1058.25,1057.75,1057.75,603,1966,2569.00
03/05/2004,09:00,1057.75,1058.50,1057.75,1058.25,2588,725,3313.00
03/05/2004,09:01,1058.25,1059.00,1058.25,1059.00,2475,794,3269.00
03/05/2004,09:02,1058.75,1061.50,1058.75,1061.00,11834,3475,15309.00
03/05/2004,09:03,1061.00,1062.75,1060.75,1062.00,7296,4734,12030.00
03/05/2004,09:04,1061.75,1062.00,1061.25,1061.50,2302,3435,5737.00
03/05/2004,09:05,1061.50,1061.50,1060.75,1061.25,2240,1779,4019.00
03/05/2004,09:06,1061.25,1062.00,1061.00,1061.25,3067,3230,6297.00
03/05/2004,09:07,1061.00,1061.25,1060.50,1060.75,802,2436,3238.00
03/05/2004,09:08,1060.75,1060.75,1060.25,1060.50,1312,3237,4549.00
03/05/2004,09:09,1060.50,1061.00,1060.50,1060.50,868,2235,3103.00
03/05/2004,09:10,1060.75,1060.75,1060.00,1060.00,2140,4640,6780.00
03/05/2004,09:11,1060.00,1060.75,1060.00,1060.50,1522,613,2135.00
03/05/2004,09:12,1060.50,1061.00,1060.00,1060.75,2258,912,3170.00
03/05/2004,09:13,1060.50,1060.75,1060.50,1060.50,262,632,894.00
03/05/2004,09:14,1060.75,1062.25,1060.50,1061.75,5776,3694,9470.00
03/05/2004,09:15,1062.00,1062.00,1061.50,1061.75,2538,2071,4609.00
03/05/2004,09:16,1061.75,1062.50,1061.50,1061.75,4186,4034,8220.00
03/05/2004,09:17,1062.00,1062.25,1061.50,1061.75,1848,2237,4085.00
03/05/2004,09:18,1061.75,1062.50,1061.50,1062.00,1617,1446,3063.00
03/05/2004,09:19,1061.75,1062.00,1061.50,1061.50,639,883,1522.00
03/05/2004,09:20,1061.50,1061.75,1061.25,1061.75,760,1128,1888.00
03/05/2004,09:21,1061.75,1062.00,1061.50,1062.00,1198,762,1960.00
03/05/2004,09:22,1061.75,1063.75,1061.75,1063.75,7392,2692,10084.00
03/05/2004,09:23,1063.50,1064.25,1063.25,1064.25,4211,2289,6500.00
03/05/2004,09:24,1064.00,1065.75,1063.75,1065.25,7626,5022,12648.00
03/05/2004,09:25,1065.25,1065.50,1064.25,1064.50,2967,5030,7997.00
03/05/2004,09:26,1064.50,1065.00,1064.25,1064.25,1468,1773,3241.00
03/05/2004,09:27,1064.50,1064.75,1064.25,1064.50,1062,2091,3153.00
03/05/2004,09:28,1064.50,1064.75,1063.50,1063.75,1955,4047,6002.00
03/05/2004,09:29,1063.50,1064.25,1063.50,1063.75,2953,2307,5260.00
03/05/2004,09:30,1063.50,1064.75,1063.50,1064.50,2951,1821,4772.00
03/05/2004,09:31,1064.50,1065.75,1064.50,1065.25,6304,4832,11136.00
03/05/2004,09:32,1065.00,1067.25,1065.00,1067.00,5703,2189,7892.00
03/05/2004,09:33,1067.25,1068.25,1067.00,1068.25,7293,4844,12137.00
03/05/2004,09:34,1068.00,1070.00,1068.00,1069.50,8700,4886,13586.00
03/05/2004,09:35,1069.50,1070.00,1069.00,1069.00,2341,5669,8010.00
03/05/2004,09:36,1069.00,1069.25,1068.25,1068.50,2073,5068,7141.00
03/05/2004,09:37,1068.50,1068.75,1067.75,1068.00,986,3650,4636.00
03/05/2004,09:38,1068.25,1068.75,1068.00,1068.25,1355,2141,3496.00
03/05/2004,09:39,1068.00,1068.25,1067.75,1068.00,1319,1234,2553.00
03/05/2004,09:40,1068.00,1069.00,1067.75,1069.00,4176,1891,6067.00
03/05/2004,09:41,1069.00,1069.75,1068.75,1069.50,3442,2200,5642.00
03/05/2004,09:42,1069.25,1069.50,1068.75,1069.00,598,2392,2990.00
03/05/2004,09:43,1069.25,1069.75,1068.75,1069.25,3434,2095,5529.00
03/05/2004,09:44,1069.25,1069.25,1068.75,1069.00,708,1046,1754.00
03/05/2004,09:45,1069.00,1069.25,1068.75,1068.75,826,953,1779.00
03/05/2004,09:46,1068.75,1069.00,1068.75,1068.75,1831,409,2240.00
03/05/2004,09:47,1068.75,1069.00,1068.25,1068.75,1922,1216,3138.00
03/05/2004,09:48,1068.75,1069.00,1068.50,1068.50,663,599,1262.00
03/05/2004,09:49,1068.50,1068.75,1068.25,1068.50,1018,1329,2347.00
03/05/2004,09:50,1068.75,1068.75,1068.00,1068.25,2134,1897,4031.00
03/05/2004,09:51,1068.00,1068.25,1067.75,1068.00,1620,1733,3353.00
03/05/2004,09:52,1067.75,1068.25,1067.75,1068.00,889,819,1708.00
03/05/2004,09:53,1067.75,1068.00,1067.50,1067.75,56,1834,1890.00
03/05/2004,09:54,1067.50,1067.75,1066.75,1067.00,1766,3240,5006.00
03/05/2004,09:55,1067.25,1067.50,1067.00,1067.50,1764,142,1906.00
03/05/2004,09:56,1067.50,1067.75,1067.25,1067.50,1755,1185,2940.00
03/05/2004,09:57,1067.25,1067.50,1065.50,1066.25,2475,7864,10339.00
03/05/2004,09:58,1066.00,1066.50,1065.75,1066.00,2781,2533,5314.00
03/05/2004,09:59,1066.00,1066.00,1065.25,1066.00,2168,4356,6524.00
03/05/2004,10:00,1066.00,1066.25,1065.75,1066.25,1399,429,1828.00
03/05/2004,10:01,1066.00,1066.75,1066.00,1066.25,1213,1257,2470.00
03/05/2004,10:02,1066.25,1067.25,1066.25,1067.00,1635,549,2184.00
03/05/2004,10:03,1067.00,1067.00,1066.25,1066.25,542,1494,2036.00
03/05/2004,10:04,1066.25,1066.75,1066.25,1066.50,719,235,954.00
03/05/2004,10:05,1066.75,1067.00,1065.75,1065.75,1437,2583,4020.00
03/05/2004,10:06,1066.00,1066.00,1065.50,1065.75,585,2262,2847.00
03/05/2004,10:07,1065.75,1065.75,1064.75,1065.00,736,3639,4375.00
03/05/2004,10:08,1065.00,1065.50,1064.25,1064.25,2040,2509,4549.00
03/05/2004,10:09,1064.50,1064.50,1063.25,1063.25,1693,5164,6857.00
03/05/2004,10:10,1063.25,1063.75,1062.50,1063.00,3455,5783,9238.00
03/05/2004,10:11,1062.75,1063.00,1062.00,1062.00,2848,4825,7673.00
03/05/2004,10:12,1062.00,1062.25,1060.25,1060.50,3892,7757,11649.00
03/05/2004,10:13,1060.75,1061.25,1060.50,1061.25,3863,3406,7269.00
03/05/2004,10:14,1061.25,1061.75,1060.75,1061.50,3165,2619,5784.00
03/05/2004,10:15,1061.50,1062.00,1061.25,1062.00,1882,1059,2941.00
03/05/2004,10:16,1062.00,1062.00,1061.50,1061.50,590,1021,1611.00
03/05/2004,10:17,1061.50,1061.75,1061.00,1061.00,443,1192,1635.00
03/05/2004,10:18,1061.25,1061.25,1060.25,1060.25,672,2342,3014.00
03/05/2004,10:19,1060.25,1060.50,1058.50,1058.75,3355,8842,12197.00
03/05/2004,10:20,1058.75,1058.75,1057.50,1058.50,2578,5510,8088.00
03/05/2004,10:21,1058.50,1058.50,1057.50,1058.25,2022,3516,5538.00
03/05/2004,10:22,1058.25,1060.25,1058.25,1059.75,4512,1258,5770.00
03/05/2004,10:23,1060.00,1060.25,1059.75,1060.25,780,1623,2403.00
03/05/2004,10:24,1060.00,1060.75,1059.75,1060.75,2407,1197,3604.00
03/05/2004,10:25,1060.75,1061.00,1060.00,1060.25,1872,1553,3425.00
03/05/2004,10:26,1060.25,1061.00,1060.25,1060.75,856,888,1744.00
03/05/2004,10:27,1060.50,1060.75,1060.50,1060.75,590,68,658.00
03/05/2004,10:28,1060.75,1061.50,1060.50,1061.50,1984,594,2578.00
03/05/2004,10:29,1061.50,1061.50,1060.25,1060.50,1216,1818,3034.00
03/05/2004,10:30,1060.75,1061.00,1060.50,1060.50,1203,479,1682.00
03/05/2004,10:31,1060.50,1060.50,1059.75,1060.00,1678,1640,3318.00
03/05/2004,10:32,1059.75,1061.00,1059.75,1061.00,2252,1462,3714.00
03/05/2004,10:33,1061.00,1061.25,1060.75,1061.25,1140,741,1881.00
03/05/2004,10:34,1061.00,1061.25,1060.25,1061.25,1585,765,2350.00
03/05/2004,10:35,1061.25,1062.25,1061.00,1062.00,3125,1486,4611.00
03/05/2004,10:36,1062.00,1062.25,1061.50,1062.25,2099,547,2646.00
03/05/2004,10:37,1062.00,1062.25,1061.50,1061.75,351,1385,1736.00
03/05/2004,10:38,1061.75,1062.25,1061.50,1062.00,1129,231,1360.00
03/05/2004,10:39,1062.00,1062.00,1061.00,1061.25,652,1953,2605.00
03/05/2004,10:40,1061.25,1061.75,1061.00,1061.50,660,681,1341.00
03/05/2004,10:41,1061.50,1061.75,1061.00,1061.50,662,598,1260.00
03/05/2004,10:42,1061.25,1062.00,1061.25,1061.75,600,316,916.00
03/05/2004,10:43,1061.75,1061.75,1060.75,1061.25,528,713,1241.00
03/05/2004,10:44,1061.50,1061.50,1060.75,1060.75,348,1178,1526.00
03/05/2004,10:45,1060.75,1061.00,1060.50,1060.75,246,995,1241.00
03/05/2004,10:46,1061.00,1061.25,1060.75,1061.00,281,263,544.00
03/05/2004,10:47,1061.00,1061.00,1060.25,1060.50,1036,1550,2586.00
03/05/2004,10:48,1060.50,1060.75,1060.00,1060.25,511,2391,2902.00
03/05/2004,10:49,1060.25,1061.00,1060.25,1061.00,1456,479,1935.00
03/05/2004,10:50,1061.00,1061.25,1060.75,1061.25,379,124,503.00
03/05/2004,10:51,1061.00,1061.50,1061.00,1061.50,719,395,1114.00
03/05/2004,10:52,1061.50,1062.25,1061.50,1062.00,1633,175,1808.00
03/05/2004,10:53,1062.00,1062.25,1061.75,1061.75,973,426,1399.00
03/05/2004,10:54,1062.00,1063.25,1061.75,1063.00,2695,820,3515.00
03/05/2004,10:55,1063.25,1063.50,1062.50,1062.50,1882,1237,3119.00
03/05/2004,10:56,1062.50,1063.00,1062.50,1062.75,424,745,1169.00
03/05/2004,10:57,1062.75,1063.25,1062.75,1063.00,773,297,1070.00
03/05/2004,10:58,1063.00,1063.50,1063.00,1063.25,870,618,1488.00
03/05/2004,10:59,1063.25,1063.25,1062.50,1062.50,385,916,1301.00
03/05/2004,11:00,1062.50,1062.75,1062.25,1062.25,331,569,900.00
03/05/2004,11:01,1062.50,1062.75,1062.25,1062.75,504,150,654.00
03/05/2004,11:02,1062.75,1063.00,1062.50,1062.75,75,80,155.00
03/05/2004,11:03,1062.50,1062.75,1062.00,1062.00,29,1093,1122.00
03/05/2004,11:04,1062.00,1062.00,1061.50,1062.00,768,732,1500.00
03/05/2004,11:05,1061.75,1062.25,1061.75,1062.25,125,16,141.00
03/05/2004,11:06,1062.00,1062.50,1062.00,1062.25,310,43,353.00
03/05/2004,11:07,1062.25,1062.75,1062.25,1062.50,542,132,674.00
03/05/2004,11:08,1062.50,1062.75,1062.25,1062.25,103,195,298.00
03/05/2004,11:09,1062.25,1062.25,1061.50,1062.25,503,801,1304.00
03/05/2004,11:10,1062.25,1062.25,1062.00,1062.00,17,204,221.00
03/05/2004,11:11,1062.00,1062.50,1061.75,1062.25,493,125,618.00
03/05/2004,11:12,1062.50,1062.50,1062.25,1062.50,95,18,113.00
03/05/2004,11:13,1062.25,1063.00,1062.25,1062.75,1395,83,1478.00
03/05/2004,11:14,1062.75,1063.00,1062.25,1062.25,8,450,458.00
03/05/2004,11:15,1062.50,1062.75,1062.25,1062.75,140,4,144.00
03/05/2004,11:16,1062.75,1062.75,1062.50,1062.75,379,31,410.00
03/05/2004,11:17,1062.75,1063.50,1062.50,1063.25,1863,1569,3432.00
03/05/2004,11:18,1063.25,1063.50,1063.00,1063.00,567,969,1536.00
03/05/2004,11:19,1063.00,1063.25,1062.75,1062.75,124,208,332.00
03/05/2004,11:20,1062.75,1062.75,1062.50,1062.50,8,373,381.00
03/05/2004,11:21,1062.50,1063.00,1062.50,1062.75,168,61,229.00
03/05/2004,11:22,1062.75,1063.25,1062.75,1063.25,201,8,209.00
03/05/2004,11:23,1063.25,1063.25,1062.75,1062.75,194,168,362.00
03/05/2004,11:24,1063.00,1063.00,1063.00,1063.00,167,0,167.00
03/05/2004,11:25,1063.25,1065.25,1063.00,1064.75,5672,1253,6925.00
03/05/2004,11:26,1065.00,1065.00,1064.25,1064.25,733,1777,2510.00
03/05/2004,11:27,1064.25,1064.75,1064.00,1064.25,456,832,1288.00
03/05/2004,11:28,1064.25,1064.25,1063.75,1064.25,340,652,992.00
03/05/2004,11:29,1064.25,1064.75,1064.00,1064.50,527,43,570.00
03/05/2004,11:30,1064.75,1064.75,1063.75,1064.00,256,1214,1470.00
03/05/2004,11:31,1064.00,1064.75,1063.75,1064.50,826,527,1353.00
03/05/2004,11:32,1064.50,1065.00,1064.25,1064.75,1030,391,1421.00
03/05/2004,11:33,1064.50,1065.00,1064.25,1064.25,271,306,577.00
03/05/2004,11:34,1064.50,1064.50,1064.25,1064.25,67,413,480.00
03/05/2004,11:35,1064.25,1064.50,1064.00,1064.25,130,328,458.00
03/05/2004,11:36,1064.25,1065.00,1064.25,1064.75,752,404,1156.00
03/05/2004,11:37,1064.75,1065.50,1064.75,1065.50,2643,923,3566.00
03/05/2004,11:38,1065.50,1065.75,1064.00,1064.00,1639,2820,4459.00
03/05/2004,11:39,1064.00,1064.25,1062.75,1062.75,1207,3806,5013.00
03/05/2004,11:40,1063.00,1063.25,1062.50,1063.25,633,954,1587.00
03/05/2004,11:41,1063.25,1063.25,1062.50,1062.50,155,1881,2036.00
03/05/2004,11:42,1062.50,1062.75,1062.00,1062.25,409,1162,1571.00
03/05/2004,11:43,1062.25,1062.50,1062.25,1062.50,73,311,384.00
03/05/2004,11:44,1062.50,1062.75,1062.00,1062.00,289,932,1221.00
03/05/2004,11:45,1062.00,1062.50,1061.75,1062.50,474,1005,1479.00
03/05/2004,11:46,1062.50,1063.25,1062.50,1062.75,1184,254,1438.00
03/05/2004,11:47,1062.75,1063.00,1062.50,1062.75,312,856,1168.00
03/05/2004,11:48,1062.75,1063.00,1062.75,1063.00,297,111,408.00
03/05/2004,11:49,1063.00,1063.00,1061.50,1061.75,450,2476,2926.00
03/05/2004,11:50,1061.75,1061.75,1060.75,1061.25,1718,2450,4168.00
03/05/2004,11:51,1061.25,1061.50,1061.00,1061.25,530,912,1442.00
03/05/2004,11:52,1061.25,1062.25,1061.25,1062.25,1017,105,1122.00
03/05/2004,11:53,1062.25,1062.25,1061.75,1062.00,338,213,551.00
03/05/2004,11:54,1062.00,1063.00,1062.00,1062.75,1431,585,2016.00
03/05/2004,11:55,1062.50,1063.25,1062.50,1063.25,507,846,1353.00
03/05/2004,11:56,1063.00,1064.00,1063.00,1063.75,1854,1117,2971.00
03/05/2004,11:57,1063.75,1064.00,1063.25,1063.25,160,1023,1183.00
03/05/2004,11:58,1063.25,1063.50,1063.00,1063.00,296,355,651.00
03/05/2004,11:59,1063.25,1063.25,1062.75,1063.00,444,366,810.00
03/05/2004,12:00,1063.00,1063.25,1062.75,1063.25,484,5,489.00
03/05/2004,12:01,1063.25,1063.50,1063.00,1063.25,156,59,215.00
03/05/2004,12:02,1063.25,1063.75,1063.25,1063.50,251,107,358.00
03/05/2004,12:03,1063.50,1063.75,1063.50,1063.50,75,166,241.00
03/05/2004,12:04,1063.50,1063.75,1063.25,1063.50,368,106,474.00
03/05/2004,12:05,1063.50,1063.75,1063.00,1063.00,13,425,438.00
03/05/2004,12:06,1063.00,1063.50,1063.00,1063.25,63,142,205.00
03/05/2004,12:07,1063.25,1064.00,1063.25,1064.00,492,98,590.00
03/05/2004,12:08,1063.75,1064.00,1063.50,1063.50,104,178,282.00
03/05/2004,12:09,1063.75,1064.00,1063.50,1063.50,75,116,191.00
03/05/2004,12:10,1063.50,1063.50,1062.75,1063.00,258,1156,1414.00
03/05/2004,12:11,1063.00,1063.50,1063.00,1063.50,402,130,532.00
03/05/2004,12:12,1063.50,1063.75,1063.50,1063.50,234,35,269.00
03/05/2004,12:13,1063.50,1063.75,1063.00,1063.25,19,761,780.00
03/05/2004,12:14,1063.00,1063.75,1063.00,1063.75,206,37,243.00
03/05/2004,12:15,1063.50,1063.50,1063.00,1063.00,20,289,309.00
03/05/2004,12:16,1063.25,1063.25,1063.00,1063.00,338,27,365.00
03/05/2004,12:17,1063.00,1063.00,1062.00,1062.00,149,1918,2067.00
03/05/2004,12:18,1062.00,1062.75,1062.00,1062.50,521,385,906.00
03/05/2004,12:19,1062.50,1062.50,1062.00,1062.25,6,456,462.00
03/05/2004,12:20,1062.25,1062.50,1062.00,1062.25,58,636,694.00
03/05/2004,12:21,1062.25,1063.00,1062.25,1063.00,1151,442,1593.00
03/05/2004,12:22,1063.00,1063.25,1062.75,1063.00,364,250,614.00
03/05/2004,12:23,1063.00,1063.00,1062.75,1062.75,20,241,261.00
03/05/2004,12:24,1062.75,1062.75,1062.75,1062.75,0,103,103.00
03/05/2004,12:25,1063.00,1063.25,1063.00,1063.00,279,40,319.00
03/05/2004,12:26,1063.00,1063.00,1062.50,1062.50,14,846,860.00
03/05/2004,12:27,1062.50,1062.75,1062.50,1062.50,10,465,475.00
03/05/2004,12:28,1062.75,1063.00,1062.75,1063.00,165,5,170.00
03/05/2004,12:29,1063.00,1063.25,1062.75,1063.25,96,21,117.00
03/05/2004,12:30,1063.00,1063.75,1063.00,1063.50,1149,262,1411.00
03/05/2004,12:31,1063.25,1063.75,1063.25,1063.50,288,366,654.00
03/05/2004,12:32,1063.50,1063.50,1062.50,1062.50,216,1219,1435.00
03/05/2004,12:33,1062.50,1062.50,1061.75,1062.25,740,1934,2674.00
03/05/2004,12:34,1062.25,1062.50,1061.75,1062.25,318,1039,1357.00
03/05/2004,12:35,1062.25,1062.75,1062.25,1062.75,196,86,282.00
03/05/2004,12:36,1062.75,1063.75,1062.75,1063.50,1310,286,1596.00
03/05/2004,12:37,1063.50,1063.75,1063.00,1063.00,90,651,741.00
03/05/2004,12:38,1063.00,1063.25,1063.00,1063.00,354,22,376.00
03/05/2004,12:39,1063.00,1063.25,1063.00,1063.25,21,3,24.00
03/05/2004,12:40,1063.25,1064.00,1063.00,1063.75,1331,23,1354.00
03/05/2004,12:41,1063.75,1065.00,1063.75,1064.25,2896,1971,4867.00
03/05/2004,12:42,1064.00,1064.25,1063.00,1063.00,300,1119,1419.00
03/05/2004,12:43,1063.25,1063.50,1063.00,1063.50,207,89,296.00
03/05/2004,12:44,1063.50,1064.25,1063.50,1063.75,1539,293,1832.00
03/05/2004,12:45,1063.50,1063.75,1063.50,1063.75,15,59,74.00
03/05/2004,12:46,1063.75,1064.00,1063.50,1063.50,174,163,337.00
03/05/2004,12:47,1063.50,1063.75,1063.50,1063.75,362,3,365.00
03/05/2004,12:48,1063.50,1064.25,1063.50,1064.00,1028,27,1055.00
03/05/2004,12:49,1064.00,1064.25,1063.75,1064.00,252,72,324.00
03/05/2004,12:50,1064.00,1064.00,1063.50,1063.75,307,361,668.00
03/05/2004,12:51,1064.00,1064.00,1063.00,1063.50,700,2087,2787.00
03/05/2004,12:52,1063.25,1063.50,1063.00,1063.00,114,201,315.00
03/05/2004,12:53,1063.00,1063.25,1062.75,1063.00,691,407,1098.00
03/05/2004,12:54,1063.00,1063.25,1061.75,1061.75,1423,4306,5729.00
03/05/2004,12:55,1061.75,1063.50,1061.75,1063.00,1269,828,2097.00
03/05/2004,12:56,1063.50,1063.50,1062.75,1062.75,224,382,606.00
03/05/2004,12:57,1062.75,1063.00,1062.50,1063.00,91,228,319.00
03/05/2004,12:58,1063.00,1063.00,1062.75,1063.00,200,65,265.00
03/05/2004,12:59,1063.00,1063.25,1062.50,1062.50,200,418,618.00
03/05/2004,13:00,1062.75,1063.00,1061.75,1062.75,2013,1930,3943.00
03/05/2004,13:01,1062.75,1063.00,1062.50,1062.50,410,306,716.00
03/05/2004,13:02,1062.50,1062.75,1062.50,1062.75,205,9,214.00
03/05/2004,13:03,1062.75,1062.75,1062.50,1062.75,349,19,368.00
03/05/2004,13:04,1062.75,1063.00,1061.75,1062.75,1713,1966,3679.00
03/05/2004,13:05,1062.75,1065.50,1062.75,1064.75,8754,3400,12154.00
03/05/2004,13:06,1065.00,1065.50,1064.75,1065.25,2079,968,3047.00
03/05/2004,13:07,1065.25,1065.25,1064.25,1064.25,131,1699,1830.00
03/05/2004,13:08,1064.25,1065.75,1064.00,1065.00,2904,2324,5228.00
03/05/2004,13:09,1064.75,1065.50,1064.50,1065.25,2017,1233,3250.00
03/05/2004,13:10,1065.00,1065.25,1064.00,1064.00,504,1937,2441.00
03/05/2004,13:11,1064.25,1064.25,1063.00,1064.00,1162,2842,4004.00
03/05/2004,13:12,1063.75,1064.00,1063.50,1063.75,67,536,603.00
03/05/2004,13:13,1063.75,1064.00,1062.75,1064.00,1860,1609,3469.00
03/05/2004,13:14,1063.75,1064.50,1063.50,1064.25,1121,725,1846.00
03/05/2004,13:15,1064.25,1065.25,1064.25,1064.75,1236,285,1521.00
03/05/2004,13:16,1064.75,1065.00,1064.75,1064.75,155,568,723.00
03/05/2004,13:17,1064.75,1065.00,1064.00,1064.50,1412,1199,2611.00
03/05/2004,13:18,1064.75,1065.00,1064.25,1065.00,818,212,1030.00
03/05/2004,13:19,1065.00,1065.00,1064.25,1064.50,156,150,306.00
03/05/2004,13:20,1064.50,1064.75,1064.00,1064.25,101,405,506.00
03/05/2004,13:21,1064.25,1065.00,1064.00,1065.00,687,47,734.00
03/05/2004,13:22,1065.00,1065.50,1064.50,1064.50,1755,1279,3034.00
03/05/2004,13:23,1064.50,1064.75,1063.75,1063.75,538,1570,2108.00
03/05/2004,13:24,1064.00,1064.50,1063.75,1064.25,836,292,1128.00
03/05/2004,13:25,1064.25,1065.50,1064.25,1064.75,1356,2017,3373.00
03/05/2004,13:26,1065.00,1065.25,1064.00,1064.25,122,1146,1268.00
03/05/2004,13:27,1064.25,1064.75,1064.00,1064.50,944,500,1444.00
03/05/2004,13:28,1064.50,1064.75,1064.00,1064.50,417,277,694.00
03/05/2004,13:29,1064.25,1064.75,1064.25,1064.50,169,335,504.00
03/05/2004,13:30,1064.50,1064.75,1064.25,1064.25,137,777,914.00
03/05/2004,13:31,1064.50,1064.50,1064.25,1064.50,20,120,140.00
03/05/2004,13:32,1064.50,1064.50,1064.00,1064.25,74,765,839.00
03/05/2004,13:33,1064.25,1064.75,1064.00,1064.75,811,344,1155.00
03/05/2004,13:34,1064.75,1065.00,1064.25,1064.25,281,1151,1432.00
03/05/2004,13:35,1064.25,1064.25,1063.50,1064.00,723,1004,1727.00
03/05/2004,13:36,1064.00,1064.75,1064.00,1064.50,989,255,1244.00
03/05/2004,13:37,1064.50,1065.25,1064.50,1065.00,2506,1459,3965.00
03/05/2004,13:38,1065.00,1065.00,1064.50,1064.50,492,812,1304.00
03/05/2004,13:39,1064.75,1065.50,1064.50,1065.25,1226,728,1954.00
03/05/2004,13:40,1065.25,1065.25,1064.50,1064.75,380,436,816.00
03/05/2004,13:41,1064.75,1065.00,1064.50,1064.50,28,506,534.00
03/05/2004,13:42,1064.50,1064.75,1064.25,1064.25,142,1084,1226.00
03/05/2004,13:43,1064.50,1065.00,1064.25,1064.25,221,708,929.00
03/05/2004,13:44,1064.25,1064.50,1064.00,1064.00,62,533,595.00
03/05/2004,13:45,1064.25,1065.25,1064.00,1065.25,893,259,1152.00
03/05/2004,13:46,1065.25,1065.25,1064.25,1064.75,223,658,881.00
03/05/2004,13:47,1064.75,1065.00,1064.50,1064.75,454,321,775.00
03/05/2004,13:48,1064.50,1066.25,1064.50,1065.00,3073,1702,4775.00
03/05/2004,13:49,1065.00,1065.25,1064.50,1064.75,1137,1277,2414.00
03/05/2004,13:50,1064.75,1064.75,1064.00,1064.75,414,1327,1741.00
03/05/2004,13:51,1064.75,1065.00,1064.25,1064.50,555,1515,2070.00
03/05/2004,13:52,1064.50,1065.00,1064.25,1064.50,206,429,635.00
03/05/2004,13:53,1064.50,1064.50,1063.25,1064.25,1938,3725,5663.00
03/05/2004,13:54,1064.25,1064.25,1063.50,1063.50,445,890,1335.00
03/05/2004,13:55,1063.50,1064.25,1063.50,1063.75,1732,411,2143.00
03/05/2004,13:56,1063.75,1064.25,1063.75,1064.25,632,86,718.00
03/05/2004,13:57,1064.25,1064.50,1063.50,1064.25,1218,1497,2715.00
03/05/2004,13:58,1064.25,1064.25,1063.75,1064.25,241,260,501.00
03/05/2004,13:59,1064.25,1064.25,1062.75,1063.25,478,1674,2152.00
03/05/2004,14:00,1063.25,1064.00,1063.00,1063.75,850,385,1235.00
03/05/2004,14:01,1063.75,1063.75,1062.50,1063.00,1467,1904,3371.00
03/05/2004,14:02,1063.00,1063.25,1062.50,1063.25,932,667,1599.00
03/05/2004,14:03,1063.25,1063.50,1062.50,1062.75,459,512,971.00
03/05/2004,14:04,1062.75,1063.00,1062.75,1062.75,313,360,673.00
03/05/2004,14:05,1062.75,1063.00,1061.75,1062.50,1653,2257,3910.00
03/05/2004,14:06,1062.50,1063.00,1062.00,1062.25,1049,2628,3677.00
03/05/2004,14:07,1062.25,1062.50,1061.75,1062.50,1402,1798,3200.00
03/05/2004,14:08,1062.25,1063.00,1062.25,1062.75,744,1079,1823.00
03/05/2004,14:09,1062.75,1063.00,1062.50,1063.00,561,124,685.00
03/05/2004,14:10,1063.00,1063.00,1062.75,1062.75,254,381,635.00
03/05/2004,14:11,1062.75,1063.00,1062.75,1062.75,58,235,293.00
03/05/2004,14:12,1062.75,1062.75,1062.50,1062.50,186,445,631.00
03/05/2004,14:13,1062.50,1063.25,1062.25,1063.25,327,249,576.00
03/05/2004,14:14,1063.25,1063.25,1062.75,1063.00,231,163,394.00
03/05/2004,14:15,1062.75,1063.00,1062.75,1063.00,255,577,832.00
03/05/2004,14:16,1063.00,1063.00,1062.75,1063.00,15,18,33.00
03/05/2004,14:17,1062.75,1063.00,1062.75,1062.75,32,241,273.00
03/05/2004,14:18,1063.00,1063.00,1062.75,1062.75,50,28,78.00
03/05/2004,14:19,1062.75,1063.00,1062.75,1063.00,4,43,47.00
03/05/2004,14:20,1063.00,1063.25,1062.75,1063.00,333,54,387.00
03/05/2004,14:21,1063.00,1063.75,1063.00,1063.75,1881,97,1978.00
03/05/2004,14:22,1063.75,1064.25,1063.75,1064.00,631,1311,1942.00
03/05/2004,14:23,1063.75,1064.00,1063.75,1063.75,65,942,1007.00
03/05/2004,14:24,1063.75,1064.00,1063.50,1063.75,263,290,553.00
03/05/2004,14:25,1063.75,1064.25,1063.75,1064.25,521,280,801.00
03/05/2004,14:26,1064.00,1064.75,1064.00,1064.50,3280,492,3772.00
03/05/2004,14:27,1064.75,1064.75,1064.25,1064.50,920,747,1667.00
03/05/2004,14:28,1064.75,1065.50,1064.50,1065.25,2784,375,3159.00
03/05/2004,14:29,1065.50,1065.50,1065.25,1065.25,244,452,696.00
03/05/2004,14:30,1065.25,1065.25,1065.00,1065.25,277,2459,2736.00
03/05/2004,14:31,1065.00,1065.50,1065.00,1065.00,1062,899,1961.00
03/05/2004,14:32,1065.25,1066.00,1065.00,1066.00,2069,754,2823.00
03/05/2004,14:33,1066.00,1066.00,1065.50,1066.00,1754,426,2180.00
03/05/2004,14:34,1065.75,1066.25,1065.75,1066.25,844,114,958.00
03/05/2004,14:35,1066.00,1066.00,1065.50,1065.75,456,959,1415.00
03/05/2004,14:36,1065.75,1066.00,1065.50,1065.75,534,363,897.00
03/05/2004,14:37,1066.00,1066.00,1065.25,1065.50,648,1179,1827.00
03/05/2004,14:38,1065.50,1065.75,1065.25,1065.25,309,358,667.00
03/05/2004,14:39,1065.50,1065.50,1065.25,1065.50,10,387,397.00
03/05/2004,14:40,1065.25,1065.75,1065.25,1065.50,639,85,724.00
03/05/2004,14:41,1065.50,1065.75,1065.25,1065.50,782,912,1694.00
03/05/2004,14:42,1065.50,1065.50,1065.25,1065.25,97,462,559.00
03/05/2004,14:43,1065.25,1065.50,1065.00,1065.00,84,2101,2185.00
03/05/2004,14:44,1065.00,1065.25,1064.75,1065.25,382,374,756.00
03/05/2004,14:45,1065.00,1065.50,1065.00,1065.25,1149,1226,2375.00
03/05/2004,14:46,1065.25,1065.50,1065.00,1065.50,107,190,297.00
03/05/2004,14:47,1065.50,1065.50,1065.25,1065.25,237,235,472.00
03/05/2004,14:48,1065.25,1065.50,1065.25,1065.50,95,95,190.00
03/05/2004,14:49,1065.50,1065.50,1064.75,1064.75,40,1272,1312.00
03/05/2004,14:50,1064.75,1064.75,1064.25,1064.50,406,1668,2074.00
03/05/2004,14:51,1064.25,1064.50,1063.75,1064.00,886,992,1878.00
03/05/2004,14:52,1064.25,1064.50,1064.00,1064.25,800,489,1289.00
03/05/2004,14:53,1064.50,1064.50,1063.75,1063.75,374,767,1141.00
03/05/2004,14:54,1063.75,1064.00,1063.50,1063.75,530,884,1414.00
03/05/2004,14:55,1063.75,1064.25,1063.75,1064.25,841,195,1036.00
03/05/2004,14:56,1064.25,1064.25,1064.00,1064.00,144,500,644.00
03/05/2004,14:57,1064.00,1064.25,1064.00,1064.00,190,348,538.00
03/05/2004,14:58,1064.00,1064.00,1063.25,1063.50,761,2146,2907.00
03/05/2004,14:59,1063.50,1063.75,1063.25,1063.75,669,240,909.00
03/05/2004,15:00,1063.50,1063.75,1063.00,1063.50,837,1618,2455.00
03/05/2004,15:01,1063.50,1063.75,1063.00,1063.25,978,2453,3431.00
03/05/2004,15:02,1063.25,1063.50,1063.00,1063.25,228,895,1123.00
03/05/2004,15:03,1063.25,1063.75,1063.00,1063.50,1125,533,1658.00
03/05/2004,15:04,1063.50,1063.75,1063.25,1063.25,207,575,782.00
03/05/2004,15:05,1063.50,1063.50,1063.25,1063.50,45,499,544.00
03/05/2004,15:06,1063.50,1063.75,1063.25,1063.75,619,50,669.00
03/05/2004,15:07,1063.75,1063.75,1063.25,1063.25,463,1538,2001.00
03/05/2004,15:08,1063.25,1063.50,1063.00,1063.50,963,37,1000.00
03/05/2004,15:09,1063.50,1063.50,1063.00,1063.25,65,408,473.00
03/05/2004,15:10,1063.00,1063.50,1063.00,1063.00,858,1678,2536.00
03/05/2004,15:11,1063.00,1063.25,1062.75,1063.00,452,760,1212.00
03/05/2004,15:12,1063.25,1063.50,1063.00,1063.50,775,582,1357.00
03/05/2004,15:13,1063.50,1063.75,1063.50,1063.75,1349,264,1613.00
03/05/2004,15:14,1063.75,1064.00,1063.50,1064.00,813,364,1177.00
03/05/2004,15:15,1063.75,1064.25,1063.50,1064.00,1615,2674,4289.00
03/05/2004,15:16,1064.25,1064.25,1064.00,1064.00,14,12,26.00
03/07/2004,17:31,1064.25,1064.50,1064.00,1064.25,66,12,78.00
03/07/2004,17:32,1064.25,1064.50,1064.25,1064.50,8,5,13.00
03/07/2004,17:33,1064.50,1065.25,1064.50,1065.00,196,44,240.00
03/07/2004,17:34,1065.25,1065.25,1065.00,1065.00,51,2,53.00
03/07/2004,17:35,1065.25,1065.50,1065.25,1065.25,142,1,143.00
03/07/2004,17:36,1065.25,1065.50,1065.25,1065.50,5,11,16.00
03/07/2004,17:37,1065.25,1065.25,1065.25,1065.25,0,20,20.00
03/07/2004,17:38,1065.25,1065.25,1065.00,1065.00,0,3,3.00
03/07/2004,17:39,1065.00,1065.00,1065.00,1065.00,0,6,6.00
03/07/2004,17:40,1065.25,1065.25,1065.25,1065.25,5,0,5.00
03/07/2004,17:42,1065.25,1065.25,1065.25,1065.25,20,0,20.00
03/07/2004,17:43,1065.25,1065.50,1065.25,1065.50,7,0,7.00
03/07/2004,17:44,1065.25,1065.50,1065.25,1065.50,1,1,2.00
03/07/2004,17:45,1065.50,1065.50,1065.50,1065.50,1,0,1.00
03/07/2004,17:46,1065.50,1065.50,1065.25,1065.50,46,5,51.00
03/07/2004,17:47,1065.25,1065.50,1065.25,1065.50,2,2,4.00
03/07/2004,17:48,1065.50,1065.50,1065.50,1065.50,1,0,1.00
03/07/2004,17:51,1065.25,1065.50,1065.25,1065.50,2,1,3.00
03/07/2004,17:52,1065.50,1065.50,1065.50,1065.50,1,0,1.00
03/07/2004,17:53,1065.25,1065.25,1065.25,1065.25,0,14,14.00
03/07/2004,17:54,1065.25,1065.25,1065.25,1065.25,0,3,3.00
03/07/2004,17:55,1065.25,1065.25,1065.25,1065.25,0,1,1.00
03/07/2004,17:56,1065.50,1065.50,1065.50,1065.50,15,0,15.00
03/07/2004,17:57,1065.50,1065.50,1065.50,1065.50,3,0,3.00
03/07/2004,17:58,1065.75,1065.75,1065.50,1065.50,1,1,2.00
03/07/2004,17:59,1065.50,1065.50,1065.50,1065.50,0,8,8.00
03/07/2004,18:00,1065.75,1065.75,1065.50,1065.50,1,1,2.00
03/07/2004,18:01,1065.50,1065.50,1065.50,1065.50,0,6,6.00
03/07/2004,18:05,1065.50,1065.50,1065.50,1065.50,0,2,2.00
03/07/2004,18:07,1065.50,1065.50,1065.50,1065.50,0,1,1.00
03/07/2004,18:11,1065.25,1065.25,1065.25,1065.25,0,46,46.00
03/07/2004,18:12,1065.25,1065.25,1065.25,1065.25,0,1,1.00
03/07/2004,18:13,1065.25,1065.25,1065.25,1065.25,0,1,1.00
03/07/2004,18:15,1065.25,1065.25,1065.25,1065.25,0,6,6.00
03/07/2004,18:16,1065.00,1065.25,1065.00,1065.25,4,22,26.00
03/07/2004,18:21,1065.00,1065.00,1065.00,1065.00,0,18,18.00
03/07/2004,18:24,1064.75,1065.25,1064.75,1065.25,5,3,8.00
03/07/2004,18:27,1065.00,1065.00,1064.50,1064.50,0,161,161.00
03/07/2004,18:28,1064.50,1064.50,1064.50,1064.50,0,32,32.00
03/07/2004,18:29,1064.50,1064.50,1064.50,1064.50,0,18,18.00
03/07/2004,18:30,1064.50,1064.50,1064.50,1064.50,0,2,2.00
03/07/2004,18:31,1064.50,1064.50,1064.50,1064.50,0,1,1.00
03/07/2004,18:32,1064.50,1064.50,1064.50,1064.50,0,3,3.00
03/07/2004,18:34,1064.50,1064.50,1064.50,1064.50,0,2,2.00
03/07/2004,18:36,1064.50,1064.50,1064.50,1064.50,0,1,1.00
03/07/2004,18:37,1064.50,1064.50,1064.50,1064.50,0,4,4.00
03/07/2004,18:38,1064.75,1064.75,1064.75,1064.75,1,0,1.00
03/07/2004,18:40,1064.50,1064.50,1064.50,1064.50,0,2,2.00
03/07/2004,18:42,1064.50,1064.50,1064.50,1064.50,0,13,13.00
03/07/2004,18:43,1064.50,1064.50,1064.50,1064.50,0,5,5.00
03/07/2004,18:44,1064.25,1064.25,1064.25,1064.25,0,1,1.00
03/07/2004,18:45,1064.25,1064.50,1064.25,1064.50,1,6,7.00
03/07/2004,18:46,1064.50,1064.50,1064.25,1064.25,1,1,2.00
03/07/2004,18:47,1064.50,1064.50,1064.50,1064.50,9,0,9.00
03/07/2004,18:48,1064.50,1064.50,1064.25,1064.25,8,9,17.00
03/07/2004,18:51,1064.25,1064.25,1064.25,1064.25,0,1,1.00
03/07/2004,18:53,1064.50,1064.50,1064.50,1064.50,17,0,17.00
03/07/2004,18:58,1064.75,1064.75,1064.75,1064.75,4,0,4.00
03/07/2004,19:00,1064.75,1064.75,1064.75,1064.75,14,0,14.00
03/07/2004,19:12,1064.75,1064.75,1064.50,1064.50,19,6,25.00
03/07/2004,19:13,1064.50,1064.50,1064.50,1064.50,0,1,1.00
03/07/2004,19:14,1064.50,1064.50,1064.50,1064.50,0,7,7.00
03/07/2004,19:15,1064.50,1064.50,1064.50,1064.50,0,52,52.00
03/07/2004,19:17,1064.75,1064.75,1064.50,1064.50,5,1,6.00
03/07/2004,19:18,1064.50,1064.50,1064.50,1064.50,0,2,2.00
03/07/2004,19:20,1064.75,1064.75,1064.75,1064.75,51,0,51.00
03/07/2004,19:23,1064.75,1064.75,1064.75,1064.75,1,0,1.00
03/07/2004,19:25,1064.50,1064.50,1064.25,1064.25,0,209,209.00
03/07/2004,19:26,1064.25,1064.25,1064.00,1064.00,1,261,262.00
03/07/2004,19:27,1064.25,1064.25,1064.00,1064.00,99,10,109.00
03/07/2004,19:29,1064.00,1064.00,1064.00,1064.00,0,2,2.00
03/07/2004,19:31,1064.25,1064.25,1064.25,1064.25,1,0,1.00
03/07/2004,19:32,1064.25,1064.25,1064.25,1064.25,2,0,2.00
03/07/2004,19:39,1064.25,1064.25,1064.25,1064.25,100,0,100.00
03/07/2004,19:41,1064.00,1064.00,1064.00,1064.00,0,2,2.00
03/07/2004,19:43,1064.00,1064.00,1064.00,1064.00,0,1,1.00
03/07/2004,19:45,1064.25,1064.25,1064.25,1064.25,3,0,3.00
03/07/2004,19:46,1064.25,1064.25,1064.25,1064.25,4,0,4.00
03/07/2004,19:50,1064.25,1064.25,1064.25,1064.25,2,0,2.00
03/07/2004,19:51,1064.25,1064.25,1064.25,1064.25,5,0,5.00
03/07/2004,19:53,1064.25,1064.25,1064.25,1064.25,2,0,2.00
03/07/2004,19:54,1064.25,1064.25,1064.25,1064.25,1,0,1.00
03/07/2004,19:57,1064.25,1064.25,1064.25,1064.25,16,0,16.00
03/07/2004,19:58,1064.25,1064.25,1064.25,1064.25,3,0,3.00
03/07/2004,20:00,1064.50,1064.50,1064.50,1064.50,1,0,1.00
03/07/2004,20:02,1064.50,1064.50,1064.50,1064.50,1,0,1.00
03/07/2004,20:03,1064.50,1064.50,1064.25,1064.50,21,10,31.00
03/07/2004,20:08,1064.50,1064.50,1064.50,1064.50,10,0,10.00
03/07/2004,20:09,1064.50,1064.50,1064.50,1064.50,1,0,1.00
03/07/2004,20:11,1064.50,1064.50,1064.50,1064.50,11,0,11.00
03/07/2004,20:12,1064.50,1064.50,1064.50,1064.50,10,0,10.00
03/07/2004,20:13,1064.50,1064.50,1064.50,1064.50,2,0,2.00
03/07/2004,20:14,1064.50,1064.50,1064.50,1064.50,2,0,2.00
03/07/2004,20:15,1064.50,1064.50,1064.50,1064.50,2,0,2.00
03/07/2004,20:21,1064.25,1064.25,1064.25,1064.25,0,15,15.00
03/07/2004,20:22,1064.25,1064.25,1064.25,1064.25,0,1,1.00
03/07/2004,20:28,1064.25,1064.25,1064.25,1064.25,0,1,1.00
03/07/2004,20:32,1064.50,1064.50,1064.50,1064.50,10,0,10.00
03/07/2004,20:36,1064.25,1064.25,1064.25,1064.25,0,20,20.00
03/07/2004,20:37,1064.25,1064.25,1064.25,1064.25,0,5,5.00
03/07/2004,20:38,1064.25,1064.25,1064.25,1064.25,0,2,2.00
03/07/2004,20:40,1064.25,1064.25,1064.25,1064.25,0,24,24.00
03/07/2004,20:42,1064.25,1064.25,1064.00,1064.00,0,4,4.00
03/07/2004,20:43,1064.25,1064.25,1064.25,1064.25,19,0,19.00
03/07/2004,20:45,1064.25,1064.25,1064.25,1064.25,1,0,1.00
03/07/2004,20:47,1064.00,1064.00,1064.00,1064.00,0,1,1.00
03/07/2004,20:50,1064.00,1064.00,1064.00,1064.00,0,2,2.00
03/07/2004,20:52,1064.25,1064.25,1064.25,1064.25,1,0,1.00
03/07/2004,21:00,1064.25,1064.25,1064.25,1064.25,3,0,3.00
03/07/2004,21:01,1064.00,1064.00,1064.00,1064.00,0,28,28.00
03/07/2004,21:03,1064.25,1064.25,1064.25,1064.25,2,0,2.00
03/07/2004,21:04,1064.25,1064.25,1064.25,1064.25,2,0,2.00
03/07/2004,21:08,1064.25,1064.25,1064.25,1064.25,8,0,8.00
03/07/2004,21:13,1064.25,1064.25,1064.25,1064.25,1,0,1.00
03/07/2004,21:14,1064.25,1064.25,1064.25,1064.25,1,0,1.00
03/07/2004,21:15,1064.25,1064.25,1064.25,1064.25,1,0,1.00
03/07/2004,21:20,1064.25,1064.25,1064.25,1064.25,3,0,3.00
03/07/2004,21:23,1064.25,1064.25,1064.25,1064.25,11,0,11.00
03/07/2004,21:25,1064.25,1064.25,1064.25,1064.25,1,0,1.00
03/07/2004,21:30,1064.25,1064.25,1064.25,1064.25,1,0,1.00
03/07/2004,21:32,1064.00,1064.00,1064.00,1064.00,0,5,5.00
03/07/2004,21:41,1064.25,1064.25,1064.25,1064.25,1,0,1.00
03/07/2004,21:45,1064.25,1064.25,1064.25,1064.25,5,0,5.00
03/07/2004,21:49,1064.25,1064.25,1064.25,1064.25,5,0,5.00
03/07/2004,21:54,1064.25,1064.25,1064.25,1064.25,5,0,5.00
03/07/2004,21:55,1064.25,1064.25,1064.25,1064.25,1,0,1.00
03/07/2004,21:57,1064.25,1064.25,1064.25,1064.25,1,0,1.00
03/07/2004,22:04,1064.25,1064.25,1064.25,1064.25,2,0,2.00
03/07/2004,22:06,1064.25,1064.25,1064.25,1064.25,1,0,1.00
03/07/2004,22:11,1064.00,1064.00,1064.00,1064.00,0,5,5.00
03/07/2004,22:14,1064.00,1064.00,1064.00,1064.00,0,1,1.00
03/07/2004,22:22,1064.00,1064.00,1064.00,1064.00,0,3,3.00
03/07/2004,22:26,1064.25,1064.25,1064.25,1064.25,1,0,1.00
03/07/2004,22:27,1064.25,1064.25,1064.25,1064.25,1,0,1.00
03/07/2004,22:31,1064.00,1064.25,1064.00,1064.25,25,8,33.00
03/07/2004,22:32,1064.25,1064.25,1064.25,1064.25,4,0,4.00
03/07/2004,22:33,1064.50,1064.50,1064.50,1064.50,2,0,2.00
03/07/2004,22:36,1064.50,1064.50,1064.50,1064.50,2,0,2.00
03/07/2004,22:37,1064.25,1064.25,1064.25,1064.25,0,4,4.00
03/07/2004,22:42,1064.25,1064.25,1064.25,1064.25,0,2,2.00
03/07/2004,22:47,1064.50,1064.50,1064.50,1064.50,1,0,1.00
03/07/2004,22:49,1064.25,1064.25,1064.00,1064.00,0,65,65.00
03/07/2004,22:51,1064.00,1064.00,1064.00,1064.00,0,1,1.00
03/07/2004,22:53,1064.00,1064.25,1064.00,1064.25,2,1,3.00
03/07/2004,22:54,1064.00,1064.00,1064.00,1064.00,0,3,3.00
03/07/2004,22:57,1063.75,1063.75,1063.75,1063.75,0,1,1.00
03/07/2004,23:04,1064.00,1064.00,1064.00,1064.00,1,0,1.00
03/07/2004,23:06,1064.00,1064.00,1064.00,1064.00,1,0,1.00
03/07/2004,23:09,1064.00,1064.00,1064.00,1064.00,5,0,5.00
03/07/2004,23:24,1063.75,1063.75,1063.75,1063.75,0,1,1.00
03/07/2004,23:26,1064.00,1064.00,1064.00,1064.00,1,0,1.00
03/07/2004,23:28,1064.00,1064.00,1064.00,1064.00,6,0,6.00
03/07/2004,23:32,1064.00,1064.00,1064.00,1064.00,4,0,4.00
03/07/2004,23:39,1064.25,1064.25,1064.25,1064.25,12,0,12.00
03/07/2004,23:40,1064.25,1064.25,1064.25,1064.25,5,0,5.00
03/07/2004,23:42,1064.00,1064.00,1064.00,1064.00,0,51,51.00
03/07/2004,23:45,1064.25,1064.25,1064.25,1064.25,1,0,1.00
03/07/2004,23:52,1064.00,1064.00,1064.00,1064.00,0,1,1.00
03/07/2004,23:53,1064.00,1064.00,1064.00,1064.00,0,1,1.00
03/07/2004,23:55,1064.25,1064.25,1064.00,1064.00,1,1,2.00
03/07/2004,23:56,1064.25,1064.25,1064.25,1064.25,1,0,1.00
03/08/2004,00:03,1064.00,1064.00,1064.00,1064.00,0,1,1.00
03/08/2004,00:05,1063.75,1063.75,1063.75,1063.75,0,45,45.00
03/08/2004,00:06,1063.50,1063.50,1063.50,1063.50,0,6,6.00
03/08/2004,00:07,1063.50,1063.50,1063.50,1063.50,0,1,1.00
03/08/2004,00:09,1063.50,1063.50,1063.25,1063.25,0,116,116.00
03/08/2004,00:13,1063.50,1063.50,1063.50,1063.50,30,0,30.00
03/08/2004,00:14,1063.50,1063.50,1063.25,1063.25,1,1,2.00
03/08/2004,00:15,1063.25,1063.50,1063.25,1063.50,2,1,3.00
03/08/2004,00:19,1063.75,1063.75,1063.75,1063.75,4,0,4.00
03/08/2004,00:22,1063.50,1063.50,1063.50,1063.50,0,1,1.00
03/08/2004,00:23,1063.50,1063.50,1063.50,1063.50,0,5,5.00
03/08/2004,00:25,1063.25,1063.25,1063.25,1063.25,0,4,4.00
03/08/2004,00:28,1063.25,1063.25,1063.25,1063.25,0,1,1.00
03/08/2004,00:32,1063.25,1063.25,1063.25,1063.25,0,1,1.00
03/08/2004,00:33,1063.50,1063.50,1063.50,1063.50,2,0,2.00
03/08/2004,00:37,1063.50,1063.50,1063.50,1063.50,1,0,1.00
03/08/2004,00:39,1063.75,1063.75,1063.75,1063.75,1,0,1.00
03/08/2004,00:41,1063.50,1063.50,1063.50,1063.50,0,1,1.00
03/08/2004,00:46,1063.75,1063.75,1063.50,1063.50,1,1,2.00
03/08/2004,00:49,1063.75,1063.75,1063.75,1063.75,7,0,7.00
03/08/2004,00:51,1064.00,1064.00,1064.00,1064.00,1,0,1.00
03/08/2004,00:55,1064.00,1064.25,1064.00,1064.25,4,0,4.00
03/08/2004,00:56,1064.00,1064.00,1063.75,1063.75,0,14,14.00
03/08/2004,00:57,1063.75,1063.75,1063.75,1063.75,0,15,15.00
03/08/2004,00:58,1063.75,1063.75,1063.75,1063.75,0,1,1.00
03/08/2004,00:59,1063.75,1063.75,1063.75,1063.75,0,3,3.00
03/08/2004,01:01,1063.75,1063.75,1063.75,1063.75,0,1,1.00
03/08/2004,01:03,1064.00,1064.00,1064.00,1064.00,2,0,2.00
03/08/2004,01:05,1063.75,1063.75,1063.75,1063.75,0,1,1.00
03/08/2004,01:07,1063.75,1063.75,1063.75,1063.75,0,3,3.00
03/08/2004,01:10,1063.75,1063.75,1063.75,1063.75,0,2,2.00
03/08/2004,01:14,1063.75,1063.75,1063.75,1063.75,0,2,2.00
03/08/2004,01:15,1063.75,1063.75,1063.75,1063.75,0,3,3.00
03/08/2004,01:16,1063.75,1063.75,1063.50,1063.50,0,2,2.00
03/08/2004,01:17,1063.75,1063.75,1063.75,1063.75,7,0,7.00
03/08/2004,01:19,1064.00,1064.00,1064.00,1064.00,2,0,2.00
03/08/2004,01:24,1064.00,1064.25,1064.00,1064.25,22,0,22.00
03/08/2004,01:26,1064.25,1064.25,1064.25,1064.25,5,0,5.00
03/08/2004,01:27,1064.50,1064.50,1064.50,1064.50,25,0,25.00
03/08/2004,01:28,1064.50,1064.50,1064.50,1064.50,1,0,1.00
03/08/2004,01:29,1064.50,1064.50,1064.50,1064.50,1,0,1.00
03/08/2004,01:31,1064.50,1064.50,1064.25,1064.25,7,17,24.00
03/08/2004,01:37,1064.25,1064.25,1064.25,1064.25,0,1,1.00
03/08/2004,01:38,1064.00,1064.00,1064.00,1064.00,0,2,2.00
03/08/2004,01:39,1064.00,1064.00,1064.00,1064.00,0,6,6.00
03/08/2004,01:50,1064.00,1064.00,1064.00,1064.00,0,8,8.00
03/08/2004,01:51,1064.00,1064.00,1064.00,1064.00,0,5,5.00
03/08/2004,01:52,1064.00,1064.00,1064.00,1064.00,0,10,10.00
03/08/2004,01:54,1064.25,1064.25,1064.25,1064.25,15,0,15.00
03/08/2004,01:55,1064.25,1064.25,1064.25,1064.25,4,0,4.00
03/08/2004,01:57,1064.25,1064.25,1064.25,1064.25,1,0,1.00
03/08/2004,01:58,1064.00,1064.00,1064.00,1064.00,0,1,1.00
03/08/2004,02:01,1064.00,1064.00,1064.00,1064.00,0,12,12.00
03/08/2004,02:02,1064.00,1064.00,1064.00,1064.00,0,5,5.00
03/08/2004,02:03,1064.00,1064.00,1064.00,1064.00,0,1,1.00
03/08/2004,02:06,1064.00,1064.00,1064.00,1064.00,0,2,2.00
03/08/2004,02:07,1064.00,1064.00,1064.00,1064.00,0,5,5.00
03/08/2004,02:08,1063.75,1064.25,1063.75,1064.25,37,20,57.00
03/08/2004,02:10,1064.25,1064.25,1064.25,1064.25,12,0,12.00
03/08/2004,02:11,1064.25,1064.25,1064.25,1064.25,2,0,2.00
03/08/2004,02:12,1064.25,1064.25,1064.00,1064.00,3,34,37.00
03/08/2004,02:13,1064.00,1064.00,1064.00,1064.00,0,1,1.00
03/08/2004,02:16,1064.00,1064.00,1064.00,1064.00,0,4,4.00
03/08/2004,02:18,1064.00,1064.00,1063.75,1063.75,0,15,15.00
03/08/2004,02:19,1064.00,1064.00,1064.00,1064.00,1,0,1.00
03/08/2004,02:20,1063.75,1063.75,1063.75,1063.75,0,1,1.00
03/08/2004,02:22,1064.25,1064.25,1064.00,1064.00,11,20,31.00
03/08/2004,02:23,1064.00,1064.25,1064.00,1064.25,5,8,13.00
03/08/2004,02:24,1064.25,1064.25,1064.25,1064.25,2,0,2.00
03/08/2004,02:25,1064.00,1064.00,1064.00,1064.00,0,7,7.00
03/08/2004,02:27,1063.75,1064.00,1063.75,1064.00,6,5,11.00
03/08/2004,02:28,1064.00,1064.00,1063.50,1063.50,14,124,138.00
03/08/2004,02:29,1063.75,1063.75,1063.50,1063.75,32,2,34.00
03/08/2004,02:30,1063.75,1064.00,1063.75,1064.00,4,0,4.00
03/08/2004,02:31,1064.00,1064.00,1064.00,1064.00,12,0,12.00
03/08/2004,02:32,1063.75,1063.75,1063.75,1063.75,0,39,39.00
03/08/2004,02:34,1063.50,1063.50,1063.50,1063.50,0,59,59.00
03/08/2004,02:35,1063.50,1063.50,1063.50,1063.50,0,11,11.00
03/08/2004,02:36,1063.50,1063.75,1063.50,1063.75,26,5,31.00
03/08/2004,02:37,1063.75,1063.75,1063.75,1063.75,23,0,23.00
03/08/2004,02:39,1063.75,1063.75,1063.75,1063.75,58,0,58.00
03/08/2004,02:40,1063.75,1063.75,1063.75,1063.75,3,0,3.00
03/08/2004,02:41,1063.75,1063.75,1063.75,1063.75,5,0,5.00
03/08/2004,02:43,1063.50,1063.50,1063.50,1063.50,0,4,4.00
03/08/2004,02:45,1063.75,1063.75,1063.75,1063.75,26,0,26.00
03/08/2004,02:46,1063.75,1063.75,1063.75,1063.75,19,0,19.00
03/08/2004,02:52,1063.50,1063.50,1063.50,1063.50,0,1,1.00
03/08/2004,02:56,1063.75,1063.75,1063.75,1063.75,2,0,2.00
03/08/2004,03:01,1063.75,1063.75,1063.75,1063.75,5,0,5.00
03/08/2004,03:02,1063.75,1063.75,1063.75,1063.75,5,0,5.00
03/08/2004,03:05,1063.75,1064.00,1063.75,1064.00,5,0,5.00
03/08/2004,03:06,1064.00,1064.00,1064.00,1064.00,11,0,11.00
03/08/2004,03:07,1064.00,1064.00,1064.00,1064.00,4,0,4.00
03/08/2004,03:08,1064.00,1064.00,1064.00,1064.00,4,0,4.00
03/08/2004,03:09,1064.00,1064.00,1064.00,1064.00,4,0,4.00
03/08/2004,03:10,1064.00,1064.00,1064.00,1064.00,10,0,10.00
03/08/2004,03:11,1064.00,1064.25,1064.00,1064.25,2,0,2.00
03/08/2004,03:13,1064.25,1064.25,1064.00,1064.25,70,5,75.00
03/08/2004,03:14,1064.25,1064.25,1064.25,1064.25,2,0,2.00
03/08/2004,03:16,1064.25,1064.25,1064.25,1064.25,9,0,9.00
03/08/2004,03:17,1064.25,1064.25,1064.25,1064.25,21,0,21.00
03/08/2004,03:18,1064.25,1064.50,1064.25,1064.50,18,0,18.00
03/08/2004,03:19,1064.25,1064.25,1064.00,1064.00,0,17,17.00
03/08/2004,03:21,1064.50,1064.50,1064.50,1064.50,1,0,1.00
03/08/2004,03:23,1064.25,1064.50,1064.25,1064.50,35,1,36.00
03/08/2004,03:26,1064.25,1064.50,1064.25,1064.25,1,87,88.00
03/08/2004,03:28,1064.00,1064.00,1064.00,1064.00,0,52,52.00
03/08/2004,03:29,1064.00,1064.00,1064.00,1064.00,0,42,42.00
03/08/2004,03:30,1064.00,1064.00,1064.00,1064.00,0,50,50.00
03/08/2004,03:31,1064.00,1064.00,1064.00,1064.00,0,14,14.00
03/08/2004,03:34,1064.25,1064.25,1064.25,1064.25,1,0,1.00
03/08/2004,03:35,1064.25,1064.25,1064.25,1064.25,12,0,12.00
03/08/2004,03:36,1064.25,1064.25,1064.25,1064.25,15,0,15.00
03/08/2004,03:37,1064.25,1064.50,1064.25,1064.50,72,0,72.00
03/08/2004,03:38,1064.50,1064.50,1064.50,1064.50,20,0,20.00
03/08/2004,03:41,1064.50,1064.50,1064.50,1064.50,50,0,50.00
03/08/2004,03:42,1064.75,1064.75,1064.75,1064.75,38,0,38.00
03/08/2004,03:43,1064.50,1064.50,1064.50,1064.50,0,3,3.00
03/08/2004,03:46,1064.50,1064.50,1064.50,1064.50,0,2,2.00
03/08/2004,03:47,1064.50,1064.50,1064.50,1064.50,0,10,10.00
03/08/2004,03:48,1064.75,1064.75,1064.75,1064.75,15,0,15.00
03/08/2004,03:49,1064.50,1064.50,1064.50,1064.50,0,7,7.00
03/08/2004,03:50,1064.25,1064.25,1064.25,1064.25,0,12,12.00
03/08/2004,03:51,1064.50,1064.50,1064.50,1064.50,2,0,2.00
03/08/2004,03:53,1064.50,1064.50,1064.50,1064.50,8,0,8.00
03/08/2004,03:54,1064.75,1064.75,1064.75,1064.75,19,0,19.00
03/08/2004,03:56,1064.75,1064.75,1064.75,1064.75,2,0,2.00
03/08/2004,03:57,1065.00,1065.00,1065.00,1065.00,74,0,74.00
03/08/2004,03:59,1065.00,1065.00,1065.00,1065.00,52,0,52.00
03/08/2004,04:00,1065.00,1065.00,1065.00,1065.00,5,0,5.00
03/08/2004,04:01,1065.00,1065.00,1065.00,1065.00,1,0,1.00
03/08/2004,04:02,1065.00,1065.00,1065.00,1065.00,12,0,12.00
03/08/2004,04:03,1065.00,1065.00,1065.00,1065.00,10,0,10.00
03/08/2004,04:04,1065.00,1065.25,1065.00,1065.00,10,7,17.00
03/08/2004,04:05,1065.00,1065.25,1065.00,1065.25,28,3,31.00
03/08/2004,04:06,1065.00,1065.00,1065.00,1065.00,0,7,7.00
03/08/2004,04:07,1065.00,1065.00,1065.00,1065.00,0,2,2.00
03/08/2004,04:08,1065.00,1065.00,1065.00,1065.00,0,12,12.00
03/08/2004,04:09,1065.00,1065.00,1065.00,1065.00,0,2,2.00
03/08/2004,04:10,1064.75,1064.75,1064.75,1064.75,0,18,18.00
03/08/2004,04:13,1064.75,1064.75,1064.75,1064.75,0,1,1.00
03/08/2004,04:15,1065.00,1065.00,1065.00,1065.00,1,0,1.00
03/08/2004,04:18,1064.75,1064.75,1064.75,1064.75,0,3,3.00
03/08/2004,04:20,1064.75,1064.75,1064.75,1064.75,0,16,16.00
03/08/2004,04:21,1064.75,1064.75,1064.75,1064.75,0,9,9.00
03/08/2004,04:23,1065.00,1065.25,1065.00,1065.00,40,2,42.00
03/08/2004,04:24,1065.00,1065.00,1065.00,1065.00,0,12,12.00
03/08/2004,04:27,1065.00,1065.00,1065.00,1065.00,0,2,2.00
03/08/2004,04:29,1065.00,1065.00,1065.00,1065.00,0,1,1.00
03/08/2004,04:31,1065.00,1065.00,1065.00,1065.00,0,36,36.00
03/08/2004,04:34,1065.25,1065.25,1065.00,1065.00,1,11,12.00
03/08/2004,04:35,1065.25,1065.25,1065.25,1065.25,4,0,4.00
03/08/2004,04:37,1065.00,1065.00,1065.00,1065.00,0,3,3.00
03/08/2004,04:38,1065.00,1065.00,1065.00,1065.00,0,1,1.00
03/08/2004,04:39,1065.25,1065.25,1065.25,1065.25,2,0,2.00
03/08/2004,04:40,1065.25,1065.25,1065.25,1065.25,52,0,52.00
03/08/2004,04:42,1065.25,1065.25,1065.25,1065.25,7,0,7.00
03/08/2004,04:44,1065.25,1065.25,1065.25,1065.25,5,0,5.00
03/08/2004,04:45,1065.25,1065.50,1065.25,1065.25,3,11,14.00
03/08/2004,04:46,1065.25,1065.25,1065.25,1065.25,0,15,15.00
03/08/2004,04:47,1065.25,1065.25,1065.25,1065.25,0,52,52.00
03/08/2004,04:48,1065.50,1065.50,1065.50,1065.50,1,0,1.00
03/08/2004,04:49,1065.25,1065.75,1065.25,1065.75,127,1,128.00
03/08/2004,04:50,1065.50,1065.75,1065.50,1065.50,2,47,49.00
03/08/2004,04:51,1065.50,1065.50,1065.50,1065.50,0,43,43.00
03/08/2004,04:52,1065.75,1065.75,1065.75,1065.75,31,0,31.00
03/08/2004,04:53,1065.75,1066.00,1065.75,1066.00,115,18,133.00
03/08/2004,04:54,1066.00,1066.00,1065.75,1065.75,17,5,22.00
03/08/2004,04:55,1065.75,1065.75,1065.75,1065.75,0,9,9.00
03/08/2004,04:56,1065.75,1065.75,1065.75,1065.75,0,10,10.00
03/08/2004,04:57,1065.75,1065.75,1065.50,1065.50,0,30,30.00
03/08/2004,04:58,1065.75,1065.75,1065.75,1065.75,5,0,5.00
03/08/2004,04:59,1065.75,1065.75,1065.75,1065.75,2,0,2.00
03/08/2004,05:01,1065.75,1065.75,1065.50,1065.50,39,2,41.00
03/08/2004,05:02,1065.50,1065.50,1065.50,1065.50,0,9,9.00
03/08/2004,05:04,1065.75,1066.00,1065.75,1066.00,32,10,42.00
03/08/2004,05:05,1065.75,1065.75,1065.75,1065.75,0,37,37.00
03/08/2004,05:07,1065.50,1065.75,1065.50,1065.75,14,1,15.00
03/08/2004,05:09,1065.50,1065.50,1065.50,1065.50,0,18,18.00
03/08/2004,05:10,1065.50,1065.75,1065.50,1065.50,1,70,71.00
03/08/2004,05:11,1065.50,1065.50,1065.50,1065.50,0,3,3.00
03/08/2004,05:12,1065.50,1065.50,1065.50,1065.50,0,3,3.00
03/08/2004,05:14,1065.50,1065.50,1065.50,1065.50,0,8,8.00
03/08/2004,05:15,1065.50,1065.50,1065.50,1065.50,0,1,1.00
03/08/2004,05:17,1065.75,1066.00,1065.75,1065.75,39,37,76.00
03/08/2004,05:18,1065.75,1065.75,1065.75,1065.75,0,25,25.00
03/08/2004,05:21,1065.75,1065.75,1065.75,1065.75,0,1,1.00
03/08/2004,05:23,1065.75,1065.75,1065.75,1065.75,0,4,4.00
03/08/2004,05:24,1065.75,1065.75,1065.75,1065.75,0,20,20.00
03/08/2004,05:26,1065.75,1065.75,1065.75,1065.75,0,2,2.00
03/08/2004,05:30,1065.50,1065.50,1065.50,1065.50,0,2,2.00
03/08/2004,05:32,1065.50,1065.50,1065.50,1065.50,0,1,1.00
03/08/2004,05:33,1065.50,1065.75,1065.50,1065.75,1,1,2.00
03/08/2004,05:35,1065.75,1065.75,1065.50,1065.75,3,11,14.00
03/08/2004,05:37,1065.75,1065.75,1065.75,1065.75,1,0,1.00
03/08/2004,05:40,1065.50,1065.50,1065.50,1065.50,0,1,1.00
03/08/2004,05:44,1065.75,1065.75,1065.75,1065.75,2,0,2.00
03/08/2004,05:45,1065.75,1065.75,1065.75,1065.75,9,0,9.00
03/08/2004,05:46,1065.50,1065.50,1065.50,1065.50,0,7,7.00
03/08/2004,05:48,1065.50,1065.50,1065.50,1065.50,0,54,54.00
03/08/2004,05:49,1065.50,1065.50,1065.50,1065.50,0,4,4.00
03/08/2004,05:51,1065.50,1065.50,1065.50,1065.50,0,5,5.00
03/08/2004,05:52,1065.75,1065.75,1065.25,1065.75,21,200,221.00
03/08/2004,05:53,1065.50,1065.75,1065.50,1065.50,1,152,153.00
03/08/2004,05:54,1065.50,1065.50,1065.50,1065.50,0,74,74.00
03/08/2004,05:55,1065.25,1065.25,1065.25,1065.25,0,1,1.00
03/08/2004,05:56,1065.50,1065.50,1065.50,1065.50,76,0,76.00
03/08/2004,05:57,1065.50,1065.50,1065.25,1065.25,5,14,19.00
03/08/2004,05:58,1065.25,1065.25,1065.25,1065.25,0,50,50.00
03/08/2004,05:59,1065.50,1065.50,1065.50,1065.50,10,0,10.00
03/08/2004,06:00,1065.25,1065.25,1065.25,1065.25,0,128,128.00
03/08/2004,06:01,1065.25,1065.50,1065.25,1065.25,1,10,11.00
03/08/2004,06:02,1065.50,1065.50,1065.25,1065.25,1,2,3.00
03/08/2004,06:03,1065.50,1065.50,1065.25,1065.50,2,1,3.00
03/08/2004,06:04,1065.50,1065.50,1065.25,1065.50,2,5,7.00
03/08/2004,06:05,1065.25,1065.50,1065.25,1065.25,6,45,51.00
03/08/2004,06:06,1065.25,1065.50,1065.25,1065.50,1,11,12.00
03/08/2004,06:07,1065.25,1065.25,1064.50,1064.50,67,540,607.00
03/08/2004,06:08,1064.75,1064.75,1064.50,1064.50,29,5,34.00
03/08/2004,06:09,1064.75,1064.75,1064.75,1064.75,3,0,3.00
03/08/2004,06:11,1065.00,1065.00,1064.75,1064.75,26,1,27.00
03/08/2004,06:12,1064.75,1065.00,1064.75,1064.75,1,16,17.00
03/08/2004,06:13,1064.75,1064.75,1064.75,1064.75,0,1,1.00
03/08/2004,06:14,1064.75,1064.75,1064.75,1064.75,0,11,11.00
03/08/2004,06:15,1064.75,1065.00,1064.75,1065.00,56,8,64.00
03/08/2004,06:16,1065.00,1065.00,1065.00,1065.00,37,0,37.00
03/08/2004,06:17,1065.00,1065.00,1065.00,1065.00,3,0,3.00
03/08/2004,06:18,1065.00,1065.00,1065.00,1065.00,3,0,3.00
03/08/2004,06:19,1065.00,1065.00,1065.00,1065.00,26,0,26.00
03/08/2004,06:22,1065.00,1065.00,1065.00,1065.00,20,0,20.00
03/08/2004,06:23,1065.00,1065.00,1065.00,1065.00,1,0,1.00
03/08/2004,06:25,1064.75,1064.75,1064.50,1064.50,0,228,228.00
03/08/2004,06:26,1064.50,1064.50,1064.50,1064.50,0,16,16.00
03/08/2004,06:27,1064.50,1064.50,1064.50,1064.50,0,7,7.00
03/08/2004,06:28,1064.25,1064.25,1064.25,1064.25,0,95,95.00
03/08/2004,06:29,1064.25,1064.25,1064.25,1064.25,0,10,10.00
03/08/2004,06:30,1064.25,1064.25,1064.25,1064.25,0,27,27.00
03/08/2004,06:32,1064.25,1064.50,1064.00,1064.50,49,6,55.00
03/08/2004,06:33,1064.25,1064.25,1064.25,1064.25,0,66,66.00
03/08/2004,06:34,1064.25,1064.50,1064.25,1064.25,5,51,56.00
03/08/2004,06:35,1064.25,1064.25,1064.25,1064.25,0,36,36.00
03/08/2004,06:36,1064.50,1064.50,1064.25,1064.25,3,112,115.00
03/08/2004,06:37,1064.50,1064.50,1064.25,1064.50,4,2,6.00
03/08/2004,06:38,1064.50,1064.50,1064.50,1064.50,4,0,4.00
03/08/2004,06:39,1064.50,1064.50,1064.50,1064.50,5,0,5.00
03/08/2004,06:40,1064.25,1064.25,1064.25,1064.25,0,54,54.00
03/08/2004,06:41,1064.25,1064.50,1064.25,1064.25,6,60,66.00
03/08/2004,06:42,1064.25,1064.50,1064.00,1064.25,54,3,57.00
03/08/2004,06:43,1064.25,1064.25,1064.25,1064.25,30,0,30.00
03/08/2004,06:44,1064.25,1064.25,1064.25,1064.25,4,0,4.00
03/08/2004,06:45,1064.25,1064.25,1064.25,1064.25,11,0,11.00
03/08/2004,06:46,1064.25,1064.25,1064.00,1064.00,29,8,37.00
03/08/2004,06:47,1064.25,1064.25,1064.25,1064.25,10,0,10.00
03/08/2004,06:48,1064.25,1064.25,1064.00,1064.25,5,20,25.00
03/08/2004,06:49,1064.25,1064.25,1064.00,1064.00,1,71,72.00
03/08/2004,06:50,1063.75,1063.75,1063.75,1063.75,0,118,118.00
03/08/2004,06:51,1063.75,1064.00,1063.75,1064.00,10,28,38.00
03/08/2004,06:52,1063.75,1063.75,1063.50,1063.75,13,43,56.00
03/08/2004,06:53,1063.75,1063.75,1063.75,1063.75,25,0,25.00
03/08/2004,06:54,1063.75,1064.00,1063.75,1063.75,200,1,201.00
03/08/2004,06:55,1064.00,1064.25,1063.75,1064.00,51,33,84.00
03/08/2004,06:56,1064.00,1064.00,1064.00,1064.00,0,22,22.00
03/08/2004,06:57,1064.25,1064.25,1064.00,1064.25,137,5,142.00
03/08/2004,06:58,1064.25,1064.25,1064.25,1064.25,46,0,46.00
03/08/2004,06:59,1064.25,1064.25,1064.25,1064.25,36,0,36.00
03/08/2004,07:00,1064.00,1064.00,1064.00,1064.00,0,20,20.00
03/08/2004,07:01,1064.25,1064.25,1064.00,1064.00,53,7,60.00
03/08/2004,07:02,1064.25,1064.25,1064.00,1064.25,4,5,9.00
03/08/2004,07:03,1064.25,1064.25,1064.25,1064.25,35,0,35.00
03/08/2004,07:04,1064.25,1064.25,1064.25,1064.25,20,0,20.00
03/08/2004,07:05,1064.50,1064.75,1064.25,1064.50,182,18,200.00
03/08/2004,07:06,1064.50,1065.00,1064.50,1065.00,74,12,86.00
03/08/2004,07:07,1065.00,1065.00,1065.00,1065.00,14,0,14.00
03/08/2004,07:08,1064.75,1064.75,1064.75,1064.75,0,70,70.00
03/08/2004,07:09,1064.75,1065.00,1064.50,1064.50,1,59,60.00
03/08/2004,07:10,1064.50,1064.75,1064.25,1064.75,7,73,80.00
03/08/2004,07:11,1064.50,1064.50,1064.50,1064.50,0,1,1.00
03/08/2004,07:14,1064.75,1064.75,1064.75,1064.75,2,0,2.00
03/08/2004,07:15,1064.75,1064.75,1064.75,1064.75,46,0,46.00
03/08/2004,07:16,1064.75,1065.00,1064.75,1065.00,108,3,111.00
03/08/2004,07:17,1064.75,1064.75,1064.75,1064.75,0,38,38.00
03/08/2004,07:18,1064.75,1064.75,1064.75,1064.75,0,39,39.00
03/08/2004,07:19,1064.75,1064.75,1064.75,1064.75,0,25,25.00
03/08/2004,07:20,1064.50,1064.50,1064.50,1064.50,0,3,3.00
03/08/2004,07:21,1064.50,1064.75,1064.50,1064.50,1,21,22.00
03/08/2004,07:22,1064.50,1064.50,1064.50,1064.50,0,1,1.00
03/08/2004,07:23,1064.75,1064.75,1064.75,1064.75,2,0,2.00
03/08/2004,07:24,1064.50,1064.75,1064.50,1064.75,3,3,6.00
03/08/2004,07:25,1064.50,1064.75,1064.50,1064.75,95,24,119.00
03/08/2004,07:26,1065.00,1065.00,1064.75,1065.00,62,3,65.00
03/08/2004,07:27,1065.00,1065.00,1064.75,1064.75,19,2,21.00
03/08/2004,07:28,1064.75,1065.00,1064.75,1064.75,50,29,79.00
03/08/2004,07:29,1064.50,1064.50,1064.50,1064.50,0,2,2.00
03/08/2004,07:30,1064.75,1064.75,1064.50,1064.50,3,72,75.00
03/08/2004,07:31,1064.50,1064.50,1064.50,1064.50,0,104,104.00
03/08/2004,07:32,1064.50,1064.75,1064.50,1064.75,10,2,12.00
03/08/2004,07:33,1064.75,1064.75,1064.75,1064.75,26,0,26.00
03/08/2004,07:34,1064.75,1064.75,1064.75,1064.75,20,0,20.00
03/08/2004,07:36,1064.75,1064.75,1064.75,1064.75,1,0,1.00
03/08/2004,07:37,1064.50,1064.50,1064.50,1064.50,0,31,31.00
03/08/2004,07:38,1064.75,1064.75,1064.75,1064.75,1,0,1.00
03/08/2004,07:39,1064.75,1064.75,1064.75,1064.75,6,0,6.00
03/08/2004,07:42,1064.75,1064.75,1064.50,1064.75,7,1,8.00
03/08/2004,07:43,1064.50,1064.75,1064.50,1064.50,5,111,116.00
03/08/2004,07:44,1064.25,1064.50,1064.25,1064.50,63,5,68.00
03/08/2004,07:45,1064.75,1064.75,1064.50,1064.50,1,12,13.00
03/08/2004,07:46,1064.50,1064.50,1064.50,1064.50,0,5,5.00
03/08/2004,07:47,1064.50,1064.50,1064.50,1064.50,0,244,244.00
03/08/2004,07:48,1064.50,1064.50,1064.25,1064.25,0,52,52.00
03/08/2004,07:49,1064.50,1064.50,1064.25,1064.50,15,6,21.00
03/08/2004,07:50,1064.50,1064.50,1064.25,1064.50,4,15,19.00
03/08/2004,07:51,1064.50,1064.75,1064.50,1064.75,178,115,293.00
03/08/2004,07:52,1064.50,1064.50,1064.50,1064.50,0,4,4.00
03/08/2004,07:53,1064.50,1064.50,1064.50,1064.50,0,21,21.00
03/08/2004,07:55,1064.50,1064.50,1064.50,1064.50,0,4,4.00
03/08/2004,07:56,1064.50,1064.75,1064.50,1064.75,2,12,14.00
03/08/2004,07:57,1064.75,1064.75,1064.75,1064.75,4,0,4.00
03/08/2004,07:58,1064.50,1064.50,1064.50,1064.50,0,1,1.00
03/08/2004,07:59,1064.50,1064.50,1064.25,1064.50,5,36,41.00
03/08/2004,08:01,1064.50,1064.50,1064.50,1064.50,30,0,30.00
03/08/2004,08:02,1064.50,1064.50,1064.25,1064.50,58,1,59.00
03/08/2004,08:03,1064.75,1065.00,1064.75,1064.75,134,27,161.00
03/08/2004,08:04,1064.75,1065.25,1064.75,1065.00,95,95,190.00
03/08/2004,08:05,1065.00,1065.00,1064.75,1065.00,40,29,69.00
03/08/2004,08:06,1065.00,1065.00,1064.75,1065.00,21,82,103.00
03/08/2004,08:07,1065.00,1065.00,1064.75,1064.75,1,1,2.00
03/08/2004,08:08,1065.00,1065.00,1064.75,1065.00,18,8,26.00
03/08/2004,08:09,1065.00,1065.00,1065.00,1065.00,3,0,3.00
03/08/2004,08:10,1064.75,1064.75,1064.75,1064.75,0,2,2.00
03/08/2004,08:11,1064.75,1065.00,1064.75,1064.75,1,11,12.00
03/08/2004,08:12,1065.00,1065.00,1064.75,1064.75,1,1,2.00
03/08/2004,08:13,1064.75,1064.75,1064.75,1064.75,0,2,2.00
03/08/2004,08:14,1065.00,1065.00,1064.75,1064.75,37,7,44.00
03/08/2004,08:15,1064.75,1065.00,1064.75,1064.75,1,2,3.00
03/08/2004,08:16,1065.00,1065.00,1064.50,1064.50,20,49,69.00
03/08/2004,08:17,1064.50,1064.75,1064.50,1064.75,7,1,8.00
03/08/2004,08:18,1064.75,1064.75,1064.50,1064.50,4,136,140.00
03/08/2004,08:19,1064.25,1064.50,1064.25,1064.25,1,2,3.00
03/08/2004,08:20,1064.50,1064.50,1064.50,1064.50,20,0,20.00
03/08/2004,08:21,1064.50,1064.50,1064.50,1064.50,2,0,2.00
03/08/2004,08:22,1064.25,1064.50,1064.25,1064.50,8,3,11.00
03/08/2004,08:23,1064.50,1064.50,1064.50,1064.50,364,0,364.00
03/08/2004,08:24,1064.75,1064.75,1064.75,1064.75,4,0,4.00
03/08/2004,08:25,1064.75,1064.75,1064.25,1064.25,10,143,153.00
03/08/2004,08:26,1064.50,1064.50,1064.25,1064.25,51,2,53.00
03/08/2004,08:27,1064.25,1064.50,1064.25,1064.25,71,23,94.00
03/08/2004,08:28,1064.25,1064.50,1064.25,1064.50,526,4,530.00
03/08/2004,08:29,1064.25,1064.50,1064.25,1064.25,67,94,161.00
03/08/2004,08:30,1064.25,1064.50,1063.75,1063.75,442,833,1275.00
03/08/2004,08:31,1063.75,1064.00,1061.75,1062.75,3265,5232,8497.00
03/08/2004,08:32,1062.75,1063.00,1062.00,1062.50,1734,2088,3822.00
03/08/2004,08:33,1062.50,1063.00,1062.50,1063.00,1039,497,1536.00
03/08/2004,08:34,1063.00,1063.75,1062.75,1063.50,1932,626,2558.00
03/08/2004,08:35,1063.50,1064.00,1063.25,1063.50,1818,938,2756.00
03/08/2004,08:36,1063.50,1064.00,1063.50,1063.75,710,1154,1864.00
03/08/2004,08:37,1063.75,1063.75,1063.25,1063.50,755,984,1739.00
03/08/2004,08:38,1063.50,1064.25,1063.50,1064.00,2132,564,2696.00
03/08/2004,08:39,1064.00,1064.25,1063.75,1064.25,1137,110,1247.00
03/08/2004,08:40,1064.25,1064.75,1064.25,1064.50,2369,1270,3639.00
03/08/2004,08:41,1064.50,1065.00,1064.25,1064.50,1909,1210,3119.00
03/08/2004,08:42,1064.50,1064.50,1063.75,1064.00,391,2368,2759.00
03/08/2004,08:43,1064.00,1064.00,1063.50,1063.50,393,1040,1433.00
03/08/2004,08:44,1063.75,1064.00,1063.25,1064.00,1135,1283,2418.00
03/08/2004,08:45,1064.00,1064.50,1063.75,1064.50,1069,108,1177.00
03/08/2004,08:46,1064.50,1065.25,1064.00,1064.75,1576,2054,3630.00
03/08/2004,08:47,1064.75,1065.25,1064.25,1064.25,700,698,1398.00
03/08/2004,08:48,1064.50,1064.75,1064.25,1064.75,401,607,1008.00
03/08/2004,08:49,1064.50,1065.25,1064.50,1065.00,1202,499,1701.00
03/08/2004,08:50,1065.00,1065.75,1064.75,1065.75,2082,79,2161.00
03/08/2004,08:51,1065.75,1065.75,1065.25,1065.50,819,1305,2124.00
03/08/2004,08:52,1065.75,1065.75,1065.50,1065.50,1198,154,1352.00
03/08/2004,08:53,1065.50,1065.75,1065.50,1065.75,190,114,304.00
03/08/2004,08:54,1065.75,1066.25,1065.50,1065.75,2541,1234,3775.00
03/08/2004,08:55,1065.75,1065.75,1065.00,1065.00,662,1465,2127.00
03/08/2004,08:56,1065.25,1065.50,1065.00,1065.25,652,329,981.00
03/08/2004,08:57,1065.25,1065.75,1065.25,1065.75,341,117,458.00
03/08/2004,08:58,1065.75,1065.75,1065.00,1065.25,120,1232,1352.00
03/08/2004,08:59,1065.00,1066.25,1065.00,1065.75,1352,513,1865.00
03/08/2004,09:00,1065.75,1066.00,1065.00,1065.00,996,1058,2054.00
03/08/2004,09:01,1065.00,1065.25,1064.50,1064.75,297,906,1203.00
03/08/2004,09:02,1064.75,1065.75,1064.50,1065.25,1291,693,1984.00
03/08/2004,09:03,1065.50,1065.50,1064.50,1064.50,40,1022,1062.00
03/08/2004,09:04,1064.50,1065.00,1064.00,1065.00,1388,1467,2855.00
03/08/2004,09:05,1064.75,1065.50,1064.75,1065.50,1008,218,1226.00
03/08/2004,09:06,1065.25,1065.50,1064.50,1065.00,572,720,1292.00
03/08/2004,09:07,1065.00,1065.00,1064.00,1064.25,323,2131,2454.00
03/08/2004,09:08,1064.25,1065.00,1064.25,1064.75,1082,542,1624.00
03/08/2004,09:09,1064.75,1065.25,1064.50,1064.75,473,632,1105.00
03/08/2004,09:10,1064.75,1064.75,1064.00,1064.25,1294,1668,2962.00
03/08/2004,09:11,1064.25,1065.75,1064.00,1065.50,2665,479,3144.00
03/08/2004,09:12,1065.50,1065.75,1065.00,1065.00,470,691,1161.00
03/08/2004,09:13,1065.25,1065.25,1064.25,1064.50,500,1102,1602.00
03/08/2004,09:14,1064.50,1064.75,1063.75,1063.75,1260,1407,2667.00
03/08/2004,09:15,1063.75,1064.50,1063.25,1064.25,2167,2630,4797.00
03/08/2004,09:16,1064.25,1064.25,1063.00,1063.25,1046,3173,4219.00
03/08/2004,09:17,1063.00,1063.25,1062.25,1062.75,1633,2178,3811.00
03/08/2004,09:18,1062.75,1063.25,1062.50,1063.00,1314,2234,3548.00
03/08/2004,09:19,1063.00,1063.50,1062.75,1063.25,1092,447,1539.00
03/08/2004,09:20,1063.25,1063.75,1063.00,1063.25,492,556,1048.00
03/08/2004,09:21,1063.25,1063.25,1062.75,1063.00,370,1615,1985.00
03/08/2004,09:22,1063.00,1063.25,1062.75,1063.25,805,103,908.00
03/08/2004,09:23,1063.25,1063.50,1063.00,1063.25,415,309,724.00
03/08/2004,09:24,1063.25,1063.50,1063.00,1063.25,625,4,629.00
03/08/2004,09:25,1063.50,1063.75,1063.25,1063.75,669,203,872.00
03/08/2004,09:26,1063.75,1063.75,1063.25,1063.50,110,760,870.00
03/08/2004,09:27,1063.50,1064.00,1063.50,1064.00,1264,9,1273.00
03/08/2004,09:28,1064.00,1064.50,1063.75,1063.75,1207,1065,2272.00
03/08/2004,09:29,1064.00,1064.00,1063.25,1063.25,180,1857,2037.00
03/08/2004,09:30,1063.25,1063.50,1062.50,1062.75,771,1513,2284.00
03/08/2004,09:31,1062.75,1064.00,1062.75,1064.00,2406,305,2711.00
03/08/2004,09:32,1064.00,1065.00,1063.75,1064.00,4097,2891,6988.00
03/08/2004,09:33,1064.00,1064.25,1063.75,1064.25,635,338,973.00
03/08/2004,09:34,1064.25,1064.25,1063.50,1063.75,251,1326,1577.00
03/08/2004,09:35,1063.75,1064.25,1063.75,1064.25,1027,586,1613.00
03/08/2004,09:36,1064.25,1064.25,1063.75,1064.25,444,473,917.00
03/08/2004,09:37,1064.00,1064.00,1063.50,1063.75,255,1105,1360.00
03/08/2004,09:38,1064.00,1064.25,1063.50,1063.50,340,375,715.00
03/08/2004,09:39,1063.75,1064.25,1063.75,1064.00,776,30,806.00
03/08/2004,09:40,1064.25,1064.50,1064.00,1064.00,292,260,552.00
03/08/2004,09:41,1064.00,1064.50,1063.50,1063.75,764,700,1464.00
03/08/2004,09:42,1063.75,1063.75,1063.00,1063.25,513,1521,2034.00
03/08/2004,09:43,1063.25,1063.75,1063.00,1063.75,144,297,441.00
03/08/2004,09:44,1063.75,1063.75,1063.25,1063.50,184,170,354.00
03/08/2004,09:45,1063.50,1063.50,1063.00,1063.25,181,228,409.00
03/08/2004,09:46,1063.25,1063.50,1062.75,1062.75,328,1976,2304.00
03/08/2004,09:47,1062.75,1063.00,1062.25,1062.75,897,1983,2880.00
03/08/2004,09:48,1062.75,1063.25,1062.75,1063.25,377,379,756.00
03/08/2004,09:49,1063.25,1063.25,1062.75,1063.00,596,461,1057.00
03/08/2004,09:50,1063.00,1063.00,1062.25,1062.50,1005,1896,2901.00
03/08/2004,09:51,1062.75,1063.00,1062.25,1063.00,981,850,1831.00
03/08/2004,09:52,1063.25,1063.50,1062.75,1063.00,883,495,1378.00
03/08/2004,09:53,1063.00,1063.00,1062.50,1063.00,205,340,545.00
03/08/2004,09:54,1063.25,1063.25,1062.75,1062.75,60,395,455.00
03/08/2004,09:55,1062.75,1062.75,1062.25,1062.75,1128,1866,2994.00
03/08/2004,09:56,1063.00,1063.00,1062.50,1062.50,114,479,593.00
03/08/2004,09:57,1062.50,1062.75,1062.00,1062.50,701,1319,2020.00
03/08/2004,09:58,1062.50,1062.75,1062.25,1062.50,454,526,980.00
03/08/2004,09:59,1062.50,1062.75,1062.25,1062.50,213,93,306.00
03/08/2004,10:00,1062.75,1062.75,1061.50,1062.00,1640,2694,4334.00
03/08/2004,10:01,1062.25,1062.50,1062.00,1062.50,1026,682,1708.00
03/08/2004,10:02,1062.25,1062.75,1062.25,1062.25,601,447,1048.00
03/08/2004,10:03,1062.25,1062.75,1062.25,1062.75,381,564,945.00
03/08/2004,10:04,1062.75,1063.00,1062.50,1063.00,896,69,965.00
03/08/2004,10:05,1062.75,1063.00,1062.75,1063.00,80,47,127.00
03/08/2004,10:06,1062.75,1063.50,1062.75,1063.25,2221,2988,5209.00
03/08/2004,10:07,1063.25,1063.25,1063.00,1063.00,132,481,613.00
03/08/2004,10:08,1063.25,1063.75,1063.00,1063.50,1660,283,1943.00
03/08/2004,10:09,1063.25,1063.50,1063.25,1063.25,98,160,258.00
03/08/2004,10:10,1063.25,1063.50,1063.25,1063.50,45,224,269.00
03/08/2004,10:11,1063.25,1063.75,1063.25,1063.25,2080,1848,3928.00
03/08/2004,10:12,1063.50,1063.50,1063.25,1063.25,618,271,889.00
03/08/2004,10:13,1063.25,1063.50,1063.00,1063.25,437,396,833.00
03/08/2004,10:14,1063.25,1063.75,1063.25,1063.75,1179,130,1309.00
03/08/2004,10:15,1063.50,1064.00,1063.50,1063.75,569,711,1280.00
03/08/2004,10:16,1063.50,1064.00,1063.50,1063.75,193,58,251.00
03/08/2004,10:17,1063.75,1064.00,1063.50,1064.00,778,270,1048.00
03/08/2004,10:18,1064.00,1064.00,1063.25,1063.50,17,593,610.00
03/08/2004,10:19,1063.25,1064.00,1063.25,1064.00,1095,625,1720.00
03/08/2004,10:20,1064.00,1064.25,1063.75,1063.75,610,641,1251.00
03/08/2004,10:21,1064.00,1064.00,1063.75,1064.00,441,8,449.00
03/08/2004,10:22,1064.00,1064.25,1063.75,1064.00,184,114,298.00
03/08/2004,10:23,1063.75,1064.25,1063.75,1064.00,179,5,184.00
03/08/2004,10:24,1064.00,1064.50,1064.00,1064.50,621,439,1060.00
03/08/2004,10:25,1064.25,1064.50,1064.00,1064.25,447,141,588.00
03/08/2004,10:26,1064.25,1064.50,1064.00,1064.25,31,122,153.00
03/08/2004,10:27,1064.00,1064.50,1064.00,1064.25,340,434,774.00
03/08/2004,10:28,1064.50,1064.50,1064.00,1064.00,53,625,678.00
03/08/2004,10:29,1064.00,1064.25,1063.50,1063.50,77,1062,1139.00
03/08/2004,10:30,1063.75,1063.75,1063.25,1063.50,91,545,636.00
03/08/2004,10:31,1063.50,1063.75,1063.25,1063.75,347,178,525.00
03/08/2004,10:32,1063.75,1063.75,1063.50,1063.50,85,23,108.00
03/08/2004,10:33,1063.75,1063.75,1063.25,1063.25,32,391,423.00
03/08/2004,10:34,1063.25,1063.75,1063.25,1063.75,198,165,363.00
03/08/2004,10:35,1063.50,1063.75,1063.25,1063.75,586,335,921.00
03/08/2004,10:36,1063.75,1064.00,1063.50,1063.50,640,536,1176.00
03/08/2004,10:37,1063.50,1063.75,1063.50,1063.50,126,184,310.00
03/08/2004,10:38,1063.75,1064.00,1063.50,1063.75,68,105,173.00
03/08/2004,10:39,1063.75,1063.75,1063.50,1063.50,71,189,260.00
03/08/2004,10:40,1063.50,1063.50,1063.25,1063.50,288,13,301.00
03/08/2004,10:41,1063.50,1063.75,1063.25,1063.50,343,13,356.00
03/08/2004,10:42,1063.50,1063.75,1063.00,1063.00,4,1182,1186.00
03/08/2004,10:43,1063.00,1063.25,1062.75,1063.00,243,486,729.00
03/08/2004,10:44,1063.25,1063.25,1062.75,1063.00,264,68,332.00
03/08/2004,10:45,1063.00,1063.50,1062.75,1063.50,1033,5,1038.00
03/08/2004,10:46,1063.25,1063.75,1063.25,1063.75,752,54,806.00
03/08/2004,10:47,1063.75,1064.00,1063.75,1063.75,339,699,1038.00
03/08/2004,10:48,1063.75,1064.00,1063.50,1064.00,378,10,388.00
03/08/2004,10:49,1063.75,1064.00,1063.75,1063.75,7,4,11.00
03/08/2004,10:50,1063.75,1064.00,1063.75,1064.00,21,190,211.00
03/08/2004,10:51,1064.00,1064.00,1063.50,1063.50,4,338,342.00
03/08/2004,10:52,1063.50,1063.50,1063.25,1063.50,501,185,686.00
03/08/2004,10:53,1063.50,1064.00,1063.50,1063.75,130,349,479.00
03/08/2004,10:54,1063.75,1064.50,1063.75,1064.50,1374,591,1965.00
03/08/2004,10:55,1064.50,1064.50,1063.75,1064.00,227,610,837.00
03/08/2004,10:56,1064.00,1064.50,1064.00,1064.25,1666,239,1905.00
03/08/2004,10:57,1064.00,1064.25,1064.00,1064.00,104,13,117.00
03/08/2004,10:58,1064.00,1064.25,1063.75,1063.75,288,644,932.00
03/08/2004,10:59,1063.75,1064.50,1063.75,1064.25,1484,289,1773.00
03/08/2004,11:00,1064.50,1064.50,1064.00,1064.50,658,179,837.00
03/08/2004,11:01,1064.50,1064.75,1064.00,1064.00,665,1383,2048.00
03/08/2004,11:02,1064.00,1064.25,1063.75,1064.25,172,388,560.00
03/08/2004,11:03,1064.00,1064.25,1064.00,1064.25,2,175,177.00
03/08/2004,11:04,1064.25,1064.25,1064.00,1064.00,91,51,142.00
03/08/2004,11:05,1064.00,1064.50,1064.00,1064.50,283,6,289.00
03/08/2004,11:06,1064.25,1064.50,1064.00,1064.00,47,119,166.00
03/08/2004,11:07,1064.00,1064.25,1063.50,1063.50,3,1064,1067.00
03/08/2004,11:08,1063.50,1063.75,1063.25,1063.75,470,1111,1581.00
03/08/2004,11:09,1063.75,1063.75,1063.50,1063.75,145,11,156.00
03/08/2004,11:10,1063.75,1063.75,1062.75,1063.25,657,1415,2072.00
03/08/2004,11:11,1063.00,1063.25,1063.00,1063.00,24,377,401.00
03/08/2004,11:12,1063.00,1063.75,1063.00,1063.25,822,771,1593.00
03/08/2004,11:13,1063.50,1063.75,1063.25,1063.75,290,16,306.00
03/08/2004,11:14,1063.50,1063.75,1063.50,1063.75,15,73,88.00
03/08/2004,11:15,1063.75,1064.00,1063.50,1063.75,823,818,1641.00
03/08/2004,11:16,1063.75,1064.00,1063.50,1063.75,257,10,267.00
03/08/2004,11:17,1063.75,1064.00,1063.50,1063.50,2,108,110.00
03/08/2004,11:18,1063.75,1063.75,1063.50,1063.50,5,7,12.00
03/08/2004,11:19,1063.50,1063.75,1063.50,1063.75,21,7,28.00
03/08/2004,11:20,1063.50,1063.75,1063.50,1063.50,35,22,57.00
03/08/2004,11:21,1063.50,1063.75,1063.50,1063.75,156,31,187.00
03/08/2004,11:22,1063.75,1064.00,1063.50,1063.75,95,172,267.00
03/08/2004,11:23,1063.50,1063.75,1063.50,1063.50,29,102,131.00
03/08/2004,11:24,1063.50,1063.50,1063.25,1063.25,94,151,245.00
03/08/2004,11:25,1063.50,1063.75,1063.25,1063.50,223,4,227.00
03/08/2004,11:26,1063.50,1063.50,1063.00,1063.50,224,811,1035.00
03/08/2004,11:27,1063.25,1063.25,1063.00,1063.00,129,87,216.00
03/08/2004,11:28,1063.25,1063.75,1063.00,1063.25,168,97,265.00
03/08/2004,11:29,1063.25,1063.50,1063.25,1063.50,42,4,46.00
03/08/2004,11:30,1063.50,1063.75,1063.50,1063.75,91,8,99.00
03/08/2004,11:31,1063.75,1063.75,1063.25,1063.50,117,162,279.00
03/08/2004,11:32,1063.50,1063.50,1063.25,1063.25,12,272,284.00
03/08/2004,11:33,1063.25,1063.25,1063.25,1063.25,0,109,109.00
03/08/2004,11:34,1063.25,1063.50,1063.25,1063.25,8,340,348.00
03/08/2004,11:35,1063.25,1063.50,1063.25,1063.25,1,37,38.00
03/08/2004,11:36,1063.25,1063.75,1063.25,1063.50,316,250,566.00
03/08/2004,11:37,1063.75,1063.75,1063.25,1063.50,23,78,101.00
03/08/2004,11:38,1063.50,1063.50,1062.75,1062.75,105,564,669.00
03/08/2004,11:39,1062.75,1063.00,1062.25,1063.00,682,1191,1873.00
03/08/2004,11:40,1062.75,1063.00,1062.50,1063.00,183,403,586.00
03/08/2004,11:41,1063.00,1063.00,1062.75,1062.75,35,12,47.00
03/08/2004,11:42,1063.00,1063.00,1062.75,1063.00,37,14,51.00
03/08/2004,11:43,1063.00,1063.00,1062.50,1062.50,19,304,323.00
03/08/2004,11:44,1062.50,1062.75,1062.50,1062.50,24,612,636.00
03/08/2004,11:45,1062.50,1062.50,1062.00,1062.00,343,825,1168.00
03/08/2004,11:46,1062.00,1063.00,1062.00,1062.50,772,768,1540.00
03/08/2004,11:47,1062.75,1062.75,1062.50,1062.75,161,147,308.00
03/08/2004,11:48,1062.50,1062.75,1062.25,1062.75,249,236,485.00
03/08/2004,11:49,1062.50,1062.75,1062.25,1062.25,20,253,273.00
03/08/2004,11:50,1062.50,1062.50,1062.00,1062.00,277,414,691.00
03/08/2004,11:51,1062.00,1062.50,1062.00,1062.25,150,191,341.00
03/08/2004,11:52,1062.25,1062.75,1062.00,1062.75,462,227,689.00
03/08/2004,11:53,1062.75,1063.00,1062.50,1062.75,340,25,365.00
03/08/2004,11:54,1062.75,1063.00,1062.75,1062.75,53,92,145.00
03/08/2004,11:55,1063.00,1063.00,1062.75,1063.00,43,197,240.00
03/08/2004,11:56,1062.75,1063.00,1062.50,1062.75,40,90,130.00
03/08/2004,11:57,1062.75,1063.00,1062.75,1062.75,85,7,92.00
03/08/2004,11:58,1062.75,1063.00,1062.75,1063.00,13,111,124.00
03/08/2004,11:59,1062.75,1063.25,1062.75,1063.00,339,12,351.00
03/08/2004,12:00,1063.00,1063.50,1063.00,1063.50,850,45,895.00
03/08/2004,12:01,1063.25,1063.50,1063.00,1063.25,275,546,821.00
03/08/2004,12:02,1063.25,1063.25,1063.00,1063.00,292,19,311.00
03/08/2004,12:03,1063.25,1063.50,1063.00,1063.25,167,164,331.00
03/08/2004,12:04,1063.00,1063.25,1062.75,1063.00,15,268,283.00
03/08/2004,12:05,1062.75,1063.00,1062.75,1062.75,7,15,22.00
03/08/2004,12:06,1062.75,1063.25,1062.75,1063.25,277,8,285.00
03/08/2004,12:07,1063.00,1063.25,1062.75,1063.00,20,197,217.00
03/08/2004,12:08,1062.75,1063.00,1062.75,1062.75,146,5,151.00
03/08/2004,12:09,1063.00,1063.25,1063.00,1063.25,153,90,243.00
03/08/2004,12:10,1063.00,1063.25,1062.50,1062.75,51,750,801.00
03/08/2004,12:11,1062.50,1063.00,1062.50,1062.75,388,114,502.00
03/08/2004,12:12,1063.00,1063.00,1062.50,1062.75,15,94,109.00
03/08/2004,12:13,1062.75,1063.00,1062.50,1063.00,335,8,343.00
03/08/2004,12:14,1063.00,1063.25,1063.00,1063.00,14,115,129.00
03/08/2004,12:15,1063.00,1063.00,1062.75,1063.00,5,43,48.00
03/08/2004,12:16,1063.00,1063.00,1063.00,1063.00,141,0,141.00
03/08/2004,12:17,1063.25,1063.25,1063.00,1063.00,12,182,194.00
03/08/2004,12:18,1063.00,1063.25,1063.00,1063.00,5,211,216.00
03/08/2004,12:19,1063.25,1063.25,1062.00,1062.25,192,1665,1857.00
03/08/2004,12:20,1062.00,1062.25,1061.25,1061.25,351,2597,2948.00
03/08/2004,12:21,1061.25,1062.25,1061.00,1061.75,1667,1195,2862.00
03/08/2004,12:22,1061.75,1062.25,1061.75,1062.25,340,345,685.00
03/08/2004,12:23,1062.00,1062.25,1062.00,1062.00,833,17,850.00
03/08/2004,12:24,1062.00,1062.25,1061.75,1062.00,67,396,463.00
03/08/2004,12:25,1062.00,1062.25,1062.00,1062.00,93,13,106.00
03/08/2004,12:26,1062.00,1062.25,1062.00,1062.00,11,182,193.00
03/08/2004,12:27,1062.00,1062.25,1061.75,1061.75,108,595,703.00
03/08/2004,12:28,1061.75,1061.75,1061.00,1061.25,969,1377,2346.00
03/08/2004,12:29,1061.25,1061.50,1061.00,1061.25,715,1248,1963.00
03/08/2004,12:30,1061.25,1061.75,1061.25,1061.75,841,40,881.00
03/08/2004,12:31,1061.75,1062.00,1061.50,1061.50,244,252,496.00
03/08/2004,12:32,1061.75,1062.00,1061.50,1061.75,228,35,263.00
03/08/2004,12:33,1062.00,1062.00,1061.75,1062.00,31,160,191.00
03/08/2004,12:34,1061.75,1062.00,1061.75,1062.00,40,45,85.00
03/08/2004,12:35,1061.75,1061.75,1061.75,1061.75,0,164,164.00
03/08/2004,12:36,1061.75,1062.00,1061.75,1061.75,13,46,59.00
03/08/2004,12:37,1061.75,1062.00,1061.75,1062.00,172,14,186.00
03/08/2004,12:38,1061.75,1062.00,1061.75,1061.75,6,16,22.00
03/08/2004,12:39,1062.00,1062.00,1061.25,1061.25,206,804,1010.00
03/08/2004,12:40,1061.50,1062.00,1061.25,1062.00,569,144,713.00
03/08/2004,12:41,1061.75,1062.25,1061.75,1062.00,457,173,630.00
03/08/2004,12:42,1062.00,1062.25,1061.75,1062.25,537,101,638.00
03/08/2004,12:43,1062.25,1062.25,1062.00,1062.00,9,525,534.00
03/08/2004,12:44,1062.00,1062.25,1061.75,1062.00,189,160,349.00
03/08/2004,12:45,1062.00,1062.25,1061.75,1062.00,325,36,361.00
03/08/2004,12:46,1062.00,1062.00,1061.50,1061.50,1,711,712.00
03/08/2004,12:47,1061.50,1061.50,1061.25,1061.25,3,608,611.00
03/08/2004,12:48,1061.25,1061.75,1061.25,1061.25,764,724,1488.00
03/08/2004,12:49,1061.25,1061.75,1061.25,1061.50,236,169,405.00
03/08/2004,12:50,1061.25,1061.75,1060.75,1061.50,1579,1766,3345.00
03/08/2004,12:51,1061.50,1061.75,1061.00,1061.25,235,555,790.00
03/08/2004,12:52,1061.00,1061.25,1060.25,1061.00,994,2373,3367.00
03/08/2004,12:53,1061.00,1061.25,1060.00,1060.00,547,1980,2527.00
03/08/2004,12:54,1060.00,1060.50,1059.75,1060.50,980,1890,2870.00
03/08/2004,12:55,1060.25,1060.75,1060.25,1060.50,933,248,1181.00
03/08/2004,12:56,1060.50,1060.75,1059.75,1059.75,485,1330,1815.00
03/08/2004,12:57,1059.75,1060.00,1058.50,1058.75,2625,5835,8460.00
03/08/2004,12:58,1058.75,1059.25,1058.25,1059.00,1796,2395,4191.00
03/08/2004,12:59,1059.00,1059.25,1058.75,1058.75,395,706,1101.00
03/08/2004,13:00,1058.75,1059.00,1058.50,1059.00,1742,437,2179.00
03/08/2004,13:01,1059.00,1059.25,1058.00,1058.25,2842,2915,5757.00
03/08/2004,13:02,1058.25,1058.75,1058.25,1058.75,1367,1282,2649.00
03/08/2004,13:03,1058.50,1059.50,1058.50,1059.50,1563,459,2022.00
03/08/2004,13:04,1059.25,1060.00,1059.25,1060.00,1915,729,2644.00
03/08/2004,13:05,1059.75,1060.00,1059.50,1059.50,272,638,910.00
03/08/2004,13:06,1059.50,1059.50,1058.75,1059.00,224,1197,1421.00
03/08/2004,13:07,1059.00,1059.00,1058.75,1059.00,779,348,1127.00
03/08/2004,13:08,1059.00,1059.50,1058.75,1059.25,968,374,1342.00
03/08/2004,13:09,1059.25,1059.75,1059.25,1059.75,1700,14,1714.00
03/08/2004,13:10,1059.75,1059.75,1059.00,1059.25,649,1074,1723.00
03/08/2004,13:11,1059.50,1060.00,1059.00,1059.75,1316,904,2220.00
03/08/2004,13:12,1059.75,1059.75,1058.75,1059.00,552,1333,1885.00
03/08/2004,13:13,1059.00,1059.25,1058.75,1058.75,421,832,1253.00
03/08/2004,13:14,1058.50,1059.00,1058.50,1059.00,555,305,860.00
03/08/2004,13:15,1058.75,1059.50,1058.75,1059.50,403,11,414.00
03/08/2004,13:16,1059.50,1059.50,1058.50,1058.75,708,1582,2290.00
03/08/2004,13:17,1058.75,1058.75,1057.75,1058.50,1355,2494,3849.00
03/08/2004,13:18,1058.50,1058.75,1058.25,1058.50,1064,1287,2351.00
03/08/2004,13:19,1058.50,1059.00,1058.25,1058.75,1442,581,2023.00
03/08/2004,13:20,1059.00,1059.00,1058.75,1059.00,518,707,1225.00
03/08/2004,13:21,1059.00,1059.00,1058.75,1058.75,435,898,1333.00
03/08/2004,13:22,1058.75,1058.75,1057.75,1058.00,298,1636,1934.00
03/08/2004,13:23,1058.00,1058.50,1057.75,1058.00,794,1032,1826.00
03/08/2004,13:24,1057.75,1058.50,1057.50,1057.50,1170,1383,2553.00
03/08/2004,13:25,1057.75,1057.75,1057.25,1057.50,1085,2150,3235.00
03/08/2004,13:26,1057.50,1057.75,1057.25,1057.75,581,443,1024.00
03/08/2004,13:27,1057.75,1057.75,1056.25,1057.00,2010,5614,7624.00
03/08/2004,13:28,1057.00,1057.00,1056.50,1057.00,386,500,886.00
03/08/2004,13:29,1057.00,1057.00,1055.50,1055.50,2208,5122,7330.00
03/08/2004,13:30,1055.50,1056.00,1055.25,1055.75,2865,2673,5538.00
03/08/2004,13:31,1056.00,1056.25,1055.25,1055.75,2440,1715,4155.00
03/08/2004,13:32,1056.00,1056.50,1055.75,1056.50,3504,1048,4552.00
03/08/2004,13:33,1056.50,1056.75,1056.25,1056.50,918,1062,1980.00
03/08/2004,13:34,1056.50,1057.00,1056.50,1057.00,1707,475,2182.00
03/08/2004,13:35,1056.75,1057.00,1056.50,1057.00,928,537,1465.00
03/08/2004,13:36,1057.00,1057.00,1056.50,1056.75,664,1191,1855.00
03/08/2004,13:37,1057.00,1057.00,1056.75,1056.75,346,283,629.00
03/08/2004,13:38,1057.00,1057.25,1056.75,1057.00,349,552,901.00
03/08/2004,13:39,1057.00,1057.25,1056.75,1057.00,371,112,483.00
03/08/2004,13:40,1057.25,1057.50,1057.00,1057.25,886,494,1380.00
03/08/2004,13:41,1057.00,1057.25,1056.75,1056.75,89,941,1030.00
03/08/2004,13:42,1057.00,1057.25,1057.00,1057.00,279,171,450.00
03/08/2004,13:43,1057.25,1057.50,1057.00,1057.25,377,36,413.00
03/08/2004,13:44,1057.25,1057.50,1057.25,1057.25,216,570,786.00
03/08/2004,13:45,1057.25,1057.50,1056.75,1056.75,39,419,458.00
03/08/2004,13:46,1056.75,1056.75,1056.25,1056.50,739,1395,2134.00
03/08/2004,13:47,1056.50,1056.50,1055.75,1056.25,911,2196,3107.00
03/08/2004,13:48,1056.25,1056.50,1056.00,1056.25,399,372,771.00
03/08/2004,13:49,1056.25,1056.75,1056.25,1056.75,532,516,1048.00
03/08/2004,13:50,1056.75,1056.75,1056.00,1056.50,517,645,1162.00
03/08/2004,13:51,1056.50,1056.75,1056.50,1056.75,106,396,502.00
03/08/2004,13:52,1056.75,1057.25,1056.50,1057.25,1344,130,1474.00
03/08/2004,13:53,1057.00,1057.50,1057.00,1057.25,1501,58,1559.00
03/08/2004,13:54,1057.25,1057.75,1057.00,1057.00,1525,632,2157.00
03/08/2004,13:55,1057.00,1057.50,1057.00,1057.00,263,316,579.00
03/08/2004,13:56,1057.00,1057.50,1057.00,1057.25,362,206,568.00
03/08/2004,13:57,1057.25,1057.25,1056.75,1057.00,350,327,677.00
03/08/2004,13:58,1057.00,1057.50,1057.00,1057.25,274,91,365.00
03/08/2004,13:59,1057.25,1057.50,1056.75,1057.25,1411,486,1897.00
03/08/2004,14:00,1057.25,1057.25,1056.75,1056.75,523,313,836.00
03/08/2004,14:01,1056.75,1057.00,1056.00,1056.50,651,2851,3502.00
03/08/2004,14:02,1056.50,1056.75,1056.25,1056.25,637,880,1517.00
03/08/2004,14:03,1056.25,1056.75,1056.00,1056.00,261,1146,1407.00
03/08/2004,14:04,1056.25,1056.25,1055.00,1055.00,1309,3022,4331.00
03/08/2004,14:05,1055.25,1055.50,1055.00,1055.25,1238,1823,3061.00
03/08/2004,14:06,1055.25,1055.50,1054.75,1054.75,396,2143,2539.00
03/08/2004,14:07,1055.00,1056.00,1054.75,1056.00,2278,474,2752.00
03/08/2004,14:08,1056.00,1056.00,1055.50,1055.75,605,432,1037.00
03/08/2004,14:09,1055.75,1056.00,1055.25,1056.00,1111,559,1670.00
03/08/2004,14:10,1055.75,1056.00,1055.50,1056.00,278,288,566.00
03/08/2004,14:11,1055.75,1056.25,1055.75,1056.25,754,250,1004.00
03/08/2004,14:12,1056.25,1056.25,1055.50,1056.00,869,1094,1963.00
03/08/2004,14:13,1055.75,1056.00,1055.25,1055.25,571,739,1310.00
03/08/2004,14:14,1055.25,1055.75,1055.00,1055.50,1113,2007,3120.00
03/08/2004,14:15,1055.25,1056.00,1055.25,1056.00,1339,771,2110.00
03/08/2004,14:16,1056.00,1056.00,1055.75,1056.00,1276,62,1338.00
03/08/2004,14:17,1056.00,1056.00,1055.50,1055.75,674,428,1102.00
03/08/2004,14:18,1055.75,1056.00,1055.75,1055.75,208,635,843.00
03/08/2004,14:19,1056.00,1056.25,1055.50,1055.75,1214,1182,2396.00
03/08/2004,14:20,1055.75,1056.00,1055.25,1055.75,477,941,1418.00
03/08/2004,14:21,1055.75,1056.00,1055.75,1055.75,473,200,673.00
03/08/2004,14:22,1055.75,1056.25,1055.75,1056.25,1468,424,1892.00
03/08/2004,14:23,1056.25,1056.50,1056.25,1056.50,1287,115,1402.00
03/08/2004,14:24,1056.25,1056.75,1056.25,1056.50,806,827,1633.00
03/08/2004,14:25,1056.25,1056.50,1056.25,1056.25,826,72,898.00
03/08/2004,14:26,1056.50,1056.75,1056.50,1056.75,371,724,1095.00
03/08/2004,14:27,1056.75,1056.75,1056.25,1056.75,719,1074,1793.00
03/08/2004,14:28,1056.75,1056.75,1056.50,1056.50,426,14,440.00
03/08/2004,14:29,1056.50,1057.00,1056.50,1056.75,339,48,387.00
03/08/2004,14:30,1057.00,1057.00,1056.25,1056.50,946,1344,2290.00
03/08/2004,14:31,1056.50,1056.75,1056.25,1056.75,393,429,822.00
03/08/2004,14:32,1056.50,1057.00,1056.25,1056.25,633,563,1196.00
03/08/2004,14:33,1056.25,1056.75,1056.25,1056.50,319,491,810.00
03/08/2004,14:34,1056.50,1056.75,1055.75,1055.75,915,2022,2937.00
03/08/2004,14:35,1056.00,1056.50,1055.75,1056.25,1713,501,2214.00
03/08/2004,14:36,1056.25,1056.25,1055.75,1055.75,145,226,371.00
03/08/2004,14:37,1056.00,1056.25,1055.75,1056.00,957,850,1807.00
03/08/2004,14:38,1056.25,1056.25,1055.50,1055.50,45,1056,1101.00
03/08/2004,14:39,1055.75,1055.75,1055.00,1055.25,812,2710,3522.00
03/08/2004,14:40,1055.00,1055.50,1054.75,1055.00,565,1664,2229.00
03/08/2004,14:41,1055.00,1055.50,1054.75,1055.50,1375,1330,2705.00
03/08/2004,14:42,1055.50,1055.50,1055.25,1055.25,469,258,727.00
03/08/2004,14:43,1055.50,1055.75,1055.25,1055.50,537,486,1023.00
03/08/2004,14:44,1055.75,1055.75,1055.50,1055.50,380,123,503.00
03/08/2004,14:45,1055.75,1055.75,1055.50,1055.75,531,59,590.00
03/08/2004,14:46,1055.75,1056.00,1055.75,1056.00,990,7,997.00
03/08/2004,14:47,1056.00,1056.00,1055.50,1055.75,359,796,1155.00
03/08/2004,14:48,1055.75,1056.00,1055.75,1056.00,339,296,635.00
03/08/2004,14:49,1056.00,1056.00,1055.75,1056.00,410,11,421.00
03/08/2004,14:50,1055.75,1056.00,1055.25,1055.50,614,1538,2152.00
03/08/2004,14:51,1055.50,1055.50,1055.25,1055.50,620,1330,1950.00
03/08/2004,14:52,1055.25,1055.50,1055.00,1055.25,625,1244,1869.00
03/08/2004,14:53,1055.25,1055.25,1054.75,1055.00,219,1538,1757.00
03/08/2004,14:54,1054.75,1055.00,1054.00,1054.50,1493,4744,6237.00
03/08/2004,14:55,1054.50,1054.50,1053.75,1053.75,1150,4531,5681.00
03/08/2004,14:56,1053.75,1054.00,1053.50,1053.50,1616,1359,2975.00
03/08/2004,14:57,1053.50,1054.00,1053.50,1053.75,872,1111,1983.00
03/08/2004,14:58,1053.50,1053.75,1053.00,1053.25,839,3879,4718.00
03/08/2004,14:59,1053.25,1053.50,1053.00,1053.50,2469,1275,3744.00
03/08/2004,15:00,1053.25,1053.50,1052.50,1053.00,3551,4841,8392.00
03/08/2004,15:01,1053.00,1053.25,1052.25,1052.25,1324,3956,5280.00
03/08/2004,15:02,1052.25,1052.25,1050.00,1050.50,4342,6953,11295.00
03/08/2004,15:03,1050.75,1051.25,1050.50,1051.00,3144,1012,4156.00
03/08/2004,15:04,1051.25,1051.25,1050.75,1051.00,369,1370,1739.00
03/08/2004,15:05,1051.00,1051.25,1050.75,1051.00,1573,555,2128.00
03/08/2004,15:06,1050.75,1051.00,1050.50,1050.75,459,2061,2520.00
03/08/2004,15:07,1050.50,1051.00,1050.50,1050.75,827,436,1263.00
03/08/2004,15:08,1050.75,1050.75,1050.50,1050.50,135,331,466.00
03/08/2004,15:09,1050.50,1050.75,1050.25,1050.25,1172,2005,3177.00
03/08/2004,15:10,1050.00,1050.50,1050.00,1050.00,1234,933,2167.00
03/08/2004,15:11,1050.00,1050.50,1050.00,1050.25,580,633,1213.00
03/08/2004,15:12,1050.25,1050.25,1049.75,1050.25,827,498,1325.00
03/08/2004,15:13,1050.00,1050.25,1049.75,1049.75,202,1042,1244.00
03/08/2004,15:14,1049.75,1050.00,1049.50,1050.00,1063,918,1981.00
03/08/2004,15:15,1050.00,1050.50,1049.50,1049.75,3517,2580,6097.00
03/08/2004,15:16,1050.00,1050.00,1049.75,1049.75,61,5,66.00
03/08/2004,15:31,1050.25,1050.50,1050.00,1050.25,428,59,487.00
03/08/2004,15:32,1050.25,1050.50,1050.00,1050.50,55,62,117.00
03/08/2004,15:33,1050.50,1050.75,1050.25,1050.50,98,59,157.00
03/08/2004,15:34,1050.50,1050.75,1050.50,1050.75,38,6,44.00
03/08/2004,15:35,1050.50,1051.00,1050.50,1051.00,166,9,175.00
03/08/2004,15:36,1050.75,1051.00,1050.75,1051.00,132,11,143.00
03/08/2004,15:37,1050.75,1050.75,1050.75,1050.75,0,48,48.00
03/08/2004,15:38,1050.75,1051.00,1050.50,1050.75,17,25,42.00
03/08/2004,15:39,1050.50,1050.75,1050.50,1050.50,50,117,167.00
03/08/2004,15:40,1050.75,1050.75,1050.75,1050.75,1,0,1.00
03/08/2004,15:41,1050.50,1050.50,1050.50,1050.50,0,75,75.00
03/08/2004,15:42,1050.50,1050.75,1050.50,1050.50,2,19,21.00
03/08/2004,15:43,1050.50,1050.75,1050.50,1050.50,1,110,111.00
03/08/2004,15:44,1050.75,1050.75,1050.75,1050.75,20,0,20.00
03/08/2004,15:45,1050.75,1051.00,1050.75,1051.00,108,24,132.00
03/08/2004,15:46,1050.75,1051.00,1050.50,1050.50,31,111,142.00
03/08/2004,15:47,1050.75,1050.75,1050.50,1050.75,6,21,27.00
03/08/2004,15:48,1050.50,1050.75,1050.25,1050.50,5,33,38.00
03/08/2004,15:49,1050.75,1050.75,1050.50,1050.50,4,1,5.00
03/08/2004,15:50,1050.50,1050.75,1050.50,1050.50,1,19,20.00
03/08/2004,15:51,1050.50,1050.50,1050.50,1050.50,0,37,37.00
03/08/2004,15:52,1050.50,1050.50,1050.25,1050.50,7,90,97.00
03/08/2004,15:53,1050.50,1050.50,1050.25,1050.50,53,2,55.00
03/08/2004,15:54,1050.50,1050.75,1050.50,1050.75,29,0,29.00
03/08/2004,15:55,1050.75,1050.75,1050.50,1050.75,28,6,34.00
03/08/2004,15:56,1050.75,1050.75,1050.50,1050.50,35,18,53.00
03/08/2004,15:57,1050.75,1050.75,1050.50,1050.75,135,10,145.00
03/08/2004,15:58,1050.75,1051.00,1050.75,1051.00,91,0,91.00
03/08/2004,15:59,1051.25,1051.25,1051.00,1051.25,4,47,51.00
03/08/2004,16:00,1051.00,1051.00,1050.75,1051.00,25,109,134.00
03/08/2004,17:01,1050.25,1050.25,1050.25,1050.25,0,8,8.00
03/08/2004,17:02,1050.25,1050.25,1050.25,1050.25,0,3,3.00
03/08/2004,17:03,1050.25,1050.50,1050.25,1050.50,1,87,88.00
03/08/2004,17:04,1050.50,1050.50,1050.25,1050.50,2,68,70.00
03/08/2004,17:05,1050.50,1050.50,1050.50,1050.50,21,0,21.00
03/08/2004,17:06,1050.25,1050.75,1050.25,1050.75,35,25,60.00
03/08/2004,17:07,1050.50,1050.50,1050.50,1050.50,0,3,3.00
03/08/2004,17:08,1050.75,1050.75,1050.50,1050.50,31,3,34.00
03/08/2004,17:09,1050.75,1050.75,1050.50,1050.50,4,14,18.00
03/08/2004,17:10,1050.75,1050.75,1050.75,1050.75,4,0,4.00
03/08/2004,17:13,1050.75,1050.75,1050.75,1050.75,1,0,1.00
03/08/2004,17:14,1050.75,1050.75,1050.50,1050.75,2,9,11.00
03/08/2004,17:15,1050.75,1050.75,1050.75,1050.75,60,0,60.00
03/08/2004,17:16,1050.75,1051.00,1050.50,1051.00,49,8,57.00
03/08/2004,17:17,1050.75,1050.75,1050.75,1050.75,0,10,10.00
03/08/2004,17:18,1050.75,1050.75,1050.75,1050.75,0,2,2.00
03/08/2004,17:19,1050.75,1050.75,1050.75,1050.75,0,5,5.00
03/08/2004,17:20,1050.75,1050.75,1050.75,1050.75,0,16,16.00
03/08/2004,17:21,1050.75,1050.75,1050.75,1050.75,0,10,10.00
03/08/2004,17:22,1051.00,1051.00,1051.00,1051.00,1,0,1.00
03/08/2004,17:23,1051.00,1051.00,1050.75,1050.75,1,3,4.00
03/08/2004,17:24,1050.75,1051.00,1050.75,1051.00,1,64,65.00
03/08/2004,17:25,1051.00,1051.00,1051.00,1051.00,20,0,20.00
03/08/2004,17:26,1051.00,1051.00,1051.00,1051.00,20,0,20.00
03/08/2004,17:27,1051.00,1051.00,1051.00,1051.00,2,0,2.00
03/08/2004,17:28,1051.00,1051.00,1051.00,1051.00,1,0,1.00
03/08/2004,17:30,1051.00,1051.00,1051.00,1051.00,2,0,2.00
03/08/2004,17:31,1050.75,1051.00,1050.75,1051.00,1,6,7.00
03/08/2004,17:32,1051.00,1051.00,1051.00,1051.00,3,0,3.00
03/08/2004,17:33,1050.75,1051.00,1050.75,1051.00,1,4,5.00
03/08/2004,17:35,1051.00,1051.00,1051.00,1051.00,7,0,7.00
03/08/2004,17:36,1051.00,1051.00,1051.00,1051.00,3,0,3.00
03/08/2004,17:37,1051.00,1051.00,1050.75,1051.00,4,1,5.00
03/08/2004,17:38,1050.75,1051.00,1050.75,1050.75,1,4,5.00
03/08/2004,17:39,1051.00,1051.00,1051.00,1051.00,10,0,10.00
03/08/2004,17:40,1050.75,1050.75,1050.75,1050.75,0,5,5.00
03/08/2004,17:41,1050.75,1050.75,1050.50,1050.50,1,92,93.00
03/08/2004,17:42,1050.50,1050.50,1050.50,1050.50,0,4,4.00
03/08/2004,17:44,1050.75,1051.00,1050.75,1051.00,11,0,11.00
03/08/2004,17:46,1050.50,1050.50,1050.50,1050.50,0,1,1.00
03/08/2004,17:48,1050.75,1050.75,1050.75,1050.75,1,0,1.00
03/08/2004,17:49,1051.00,1051.00,1051.00,1051.00,2,0,2.00
03/08/2004,17:51,1051.00,1051.00,1051.00,1051.00,5,0,5.00
03/08/2004,17:52,1051.00,1051.00,1051.00,1051.00,45,0,45.00
03/08/2004,17:53,1051.25,1051.25,1051.00,1051.25,3,4,7.00
03/08/2004,17:54,1051.00,1051.25,1051.00,1051.00,5,13,18.00
03/08/2004,17:55,1051.00,1051.00,1051.00,1051.00,0,1,1.00
03/08/2004,17:58,1051.00,1051.00,1051.00,1051.00,0,45,45.00
03/08/2004,17:59,1051.00,1051.25,1051.00,1051.25,1,31,32.00
03/08/2004,18:00,1051.00,1051.00,1050.75,1051.00,4,126,130.00
03/08/2004,18:01,1050.75,1050.75,1050.75,1050.75,0,106,106.00
03/08/2004,18:02,1050.75,1051.00,1050.75,1051.00,2,2,4.00
03/08/2004,18:06,1050.75,1050.75,1050.75,1050.75,0,20,20.00
03/08/2004,18:07,1050.75,1050.75,1050.75,1050.75,0,37,37.00
03/08/2004,18:08,1051.00,1051.25,1050.75,1051.25,31,9,40.00
03/08/2004,18:14,1051.00,1051.00,1051.00,1051.00,0,1,1.00
03/08/2004,18:15,1051.00,1051.25,1051.00,1051.25,3,3,6.00
03/08/2004,18:16,1051.00,1051.00,1051.00,1051.00,0,1,1.00
03/08/2004,18:18,1050.75,1050.75,1050.75,1050.75,0,59,59.00
03/08/2004,18:19,1050.75,1050.75,1050.50,1050.50,0,2,2.00
03/08/2004,18:20,1050.50,1051.00,1050.50,1051.00,27,69,96.00
03/08/2004,18:22,1051.00,1051.00,1051.00,1051.00,1,0,1.00
03/08/2004,18:23,1050.75,1050.75,1050.75,1050.75,0,6,6.00
03/08/2004,18:24,1050.75,1051.00,1050.75,1051.00,1,3,4.00
03/08/2004,18:25,1050.75,1050.75,1050.75,1050.75,0,6,6.00
03/08/2004,18:28,1050.75,1050.75,1050.75,1050.75,0,2,2.00
03/08/2004,18:29,1050.75,1051.00,1050.75,1051.00,10,1,11.00
03/08/2004,18:30,1051.00,1051.25,1051.00,1051.25,69,0,69.00
03/08/2004,18:31,1051.00,1051.00,1051.00,1051.00,0,1,1.00
03/08/2004,18:34,1051.25,1051.25,1051.00,1051.00,1,3,4.00
03/08/2004,18:37,1050.75,1050.75,1050.75,1050.75,0,52,52.00
03/08/2004,18:39,1050.75,1050.75,1050.75,1050.75,0,6,6.00
03/08/2004,18:40,1050.50,1051.00,1050.50,1051.00,3,2,5.00
03/08/2004,18:41,1050.75,1051.00,1050.75,1051.00,1,2,3.00
03/08/2004,18:42,1051.00,1051.00,1050.75,1050.75,3,1,4.00
03/08/2004,18:46,1050.75,1050.75,1050.75,1050.75,0,2,2.00
03/08/2004,18:48,1050.75,1050.75,1050.75,1050.75,0,2,2.00
03/08/2004,18:49,1050.75,1050.75,1050.75,1050.75,0,1,1.00
03/08/2004,18:52,1050.75,1050.75,1050.75,1050.75,0,1,1.00
03/08/2004,18:53,1050.75,1050.75,1050.75,1050.75,0,10,10.00
03/08/2004,18:54,1050.75,1050.75,1050.75,1050.75,0,10,10.00
03/08/2004,18:55,1050.75,1050.75,1050.75,1050.75,0,7,7.00
03/08/2004,19:00,1050.50,1050.50,1050.50,1050.50,0,3,3.00
03/08/2004,19:05,1050.75,1050.75,1050.75,1050.75,2,0,2.00
03/08/2004,19:06,1050.75,1051.00,1050.75,1051.00,5,2,7.00
03/08/2004,19:08,1050.75,1051.00,1050.75,1051.00,1,1,2.00
03/08/2004,19:10,1051.00,1051.00,1051.00,1051.00,3,0,3.00
03/08/2004,19:11,1050.75,1051.00,1050.75,1051.00,2,1,3.00
03/08/2004,19:13,1050.75,1050.75,1050.75,1050.75,0,1,1.00
03/08/2004,19:14,1050.75,1050.75,1050.75,1050.75,0,5,5.00
03/08/2004,19:15,1050.75,1051.00,1050.75,1051.00,1,6,7.00
03/08/2004,19:16,1050.75,1050.75,1050.75,1050.75,0,23,23.00
03/08/2004,19:17,1050.75,1051.00,1050.75,1051.00,1,6,7.00
03/08/2004,19:20,1050.75,1050.75,1050.75,1050.75,0,10,10.00
03/08/2004,19:23,1050.75,1051.00,1050.75,1050.75,1,5,6.00
03/08/2004,19:25,1050.50,1050.50,1050.50,1050.50,0,119,119.00
03/08/2004,19:26,1050.50,1051.00,1050.50,1050.75,5,86,91.00
03/08/2004,19:27,1050.75,1051.00,1050.75,1051.00,4,3,7.00
03/08/2004,19:28,1051.00,1051.25,1051.00,1051.25,93,1,94.00
03/08/2004,19:29,1051.00,1051.25,1051.00,1051.25,1,1,2.00
03/08/2004,19:30,1051.00,1051.25,1051.00,1051.25,17,1,18.00
03/08/2004,19:31,1050.75,1050.75,1050.75,1050.75,0,3,3.00
03/08/2004,19:32,1050.75,1050.75,1050.75,1050.75,0,5,5.00
03/08/2004,19:34,1050.75,1051.00,1050.75,1051.00,1,21,22.00
03/08/2004,19:35,1050.75,1050.75,1050.75,1050.75,0,3,3.00
03/08/2004,19:36,1050.75,1050.75,1050.75,1050.75,0,7,7.00
03/08/2004,19:37,1050.75,1050.75,1050.75,1050.75,0,1,1.00
03/08/2004,19:41,1051.00,1051.00,1051.00,1051.00,1,0,1.00
03/08/2004,19:43,1050.75,1050.75,1050.75,1050.75,0,3,3.00
03/08/2004,19:46,1050.75,1050.75,1050.75,1050.75,0,1,1.00
03/08/2004,19:47,1050.75,1050.75,1050.75,1050.75,0,1,1.00
03/08/2004,19:48,1050.75,1050.75,1050.75,1050.75,0,3,3.00
03/08/2004,19:49,1051.00,1051.00,1051.00,1051.00,25,0,25.00
03/08/2004,19:50,1051.00,1051.25,1051.00,1051.25,3,0,3.00
03/08/2004,19:52,1051.00,1051.00,1051.00,1051.00,0,1,1.00
03/08/2004,19:53,1051.00,1051.00,1051.00,1051.00,0,1,1.00
03/08/2004,19:54,1051.00,1051.25,1051.00,1051.25,3,7,10.00
03/08/2004,19:55,1051.00,1051.00,1050.75,1050.75,0,108,108.00
03/08/2004,19:56,1051.00,1051.00,1051.00,1051.00,20,0,20.00
03/08/2004,19:57,1051.00,1051.25,1051.00,1051.25,22,0,22.00
03/08/2004,19:58,1051.00,1051.25,1051.00,1051.00,1,20,21.00
03/08/2004,19:59,1051.00,1051.25,1051.00,1051.25,4,1,5.00
03/08/2004,20:01,1050.75,1050.75,1050.75,1050.75,0,12,12.00
03/08/2004,20:02,1050.75,1051.00,1050.75,1051.00,1,13,14.00
03/08/2004,20:03,1050.75,1050.75,1050.75,1050.75,0,5,5.00
03/08/2004,20:04,1050.75,1050.75,1050.75,1050.75,0,4,4.00
03/08/2004,20:05,1050.75,1051.00,1050.75,1051.00,21,2,23.00
03/08/2004,20:06,1051.25,1051.25,1051.00,1051.00,4,12,16.00
03/08/2004,20:07,1051.00,1051.00,1051.00,1051.00,0,4,4.00
03/08/2004,20:08,1051.00,1051.00,1051.00,1051.00,0,5,5.00
03/08/2004,20:09,1051.00,1051.00,1051.00,1051.00,0,2,2.00
03/08/2004,20:12,1051.00,1051.25,1051.00,1051.25,2,10,12.00
03/08/2004,20:13,1051.00,1051.00,1051.00,1051.00,0,5,5.00
03/08/2004,20:14,1051.25,1051.25,1051.25,1051.25,2,0,2.00
03/08/2004,20:15,1051.00,1051.25,1050.75,1051.25,5,3,8.00
03/08/2004,20:17,1051.25,1051.25,1051.25,1051.25,3,0,3.00
03/08/2004,20:18,1051.25,1051.25,1051.25,1051.25,5,0,5.00
03/08/2004,20:19,1051.00,1051.00,1051.00,1051.00,0,16,16.00
03/08/2004,20:20,1051.00,1051.00,1051.00,1051.00,0,5,5.00
03/08/2004,20:21,1051.00,1051.00,1051.00,1051.00,0,6,6.00
03/08/2004,20:22,1051.00,1051.25,1051.00,1051.25,1,5,6.00
03/08/2004,20:25,1051.25,1051.25,1051.25,1051.25,5,0,5.00
03/08/2004,20:31,1051.00,1051.25,1051.00,1051.25,5,1,6.00
03/08/2004,20:32,1051.25,1051.25,1051.25,1051.25,6,0,6.00
03/08/2004,20:38,1051.25,1051.25,1051.25,1051.25,5,0,5.00
03/08/2004,20:39,1051.00,1051.25,1051.00,1051.25,1,1,2.00
03/08/2004,20:41,1051.25,1051.50,1051.25,1051.25,65,28,93.00
03/08/2004,20:42,1051.25,1051.25,1051.25,1051.25,0,2,2.00
03/08/2004,20:43,1051.25,1051.50,1051.25,1051.50,1,5,6.00
03/08/2004,20:44,1051.50,1051.50,1051.50,1051.50,1,0,1.00
03/08/2004,20:45,1051.50,1051.50,1051.25,1051.25,3,2,5.00
03/08/2004,20:46,1051.25,1051.50,1051.25,1051.25,1,82,83.00
03/08/2004,20:47,1051.25,1051.25,1051.25,1051.25,0,31,31.00
03/08/2004,20:50,1051.25,1051.25,1051.25,1051.25,0,1,1.00
03/08/2004,20:52,1051.25,1051.50,1051.25,1051.25,5,96,101.00
03/08/2004,20:55,1051.25,1051.25,1051.00,1051.00,0,15,15.00
03/08/2004,20:56,1051.00,1051.50,1051.00,1051.25,30,65,95.00
03/08/2004,20:57,1051.25,1051.25,1051.25,1051.25,0,41,41.00
03/08/2004,21:00,1051.00,1051.00,1051.00,1051.00,0,1,1.00
03/08/2004,21:04,1051.00,1051.00,1051.00,1051.00,0,35,35.00
03/08/2004,21:05,1051.00,1051.25,1051.00,1051.25,7,72,79.00
03/08/2004,21:11,1051.25,1051.25,1051.25,1051.25,1,0,1.00
03/08/2004,21:13,1051.00,1051.00,1051.00,1051.00,0,1,1.00
03/08/2004,21:14,1050.75,1050.75,1050.75,1050.75,0,5,5.00
03/08/2004,21:17,1051.00,1051.25,1051.00,1051.25,3,0,3.00
03/08/2004,21:24,1051.00,1051.00,1051.00,1051.00,0,20,20.00
03/08/2004,21:25,1051.25,1051.25,1051.00,1051.00,3,1,4.00
03/08/2004,21:27,1050.75,1050.75,1050.75,1050.75,0,3,3.00
03/08/2004,21:28,1051.00,1051.00,1051.00,1051.00,2,0,2.00
03/08/2004,21:29,1051.00,1051.00,1051.00,1051.00,2,0,2.00
03/08/2004,21:31,1050.75,1050.75,1050.75,1050.75,0,10,10.00
03/08/2004,21:34,1051.00,1051.00,1051.00,1051.00,15,0,15.00
03/08/2004,21:35,1051.25,1051.25,1051.00,1051.00,1,1,2.00
03/08/2004,21:37,1051.00,1051.00,1051.00,1051.00,0,5,5.00
03/08/2004,21:38,1051.25,1051.25,1051.25,1051.25,2,0,2.00
03/08/2004,21:41,1051.25,1051.25,1051.25,1051.25,18,0,18.00
03/08/2004,21:42,1051.25,1051.25,1051.25,1051.25,8,0,8.00
03/08/2004,21:43,1051.25,1051.50,1051.25,1051.50,16,0,16.00
03/08/2004,21:45,1051.25,1051.25,1051.25,1051.25,0,4,4.00
03/08/2004,21:46,1051.25,1051.25,1051.25,1051.25,0,11,11.00
03/08/2004,21:51,1051.25,1051.25,1051.25,1051.25,0,10,10.00
03/08/2004,21:52,1051.25,1051.25,1051.25,1051.25,0,5,5.00
03/08/2004,21:53,1051.25,1051.25,1051.25,1051.25,0,13,13.00
03/08/2004,21:54,1051.25,1051.25,1051.25,1051.25,0,20,20.00
03/08/2004,21:55,1051.25,1051.25,1051.25,1051.25,0,8,8.00
03/08/2004,21:56,1051.25,1051.25,1051.25,1051.25,0,8,8.00
03/08/2004,21:57,1051.25,1051.50,1051.25,1051.50,2,5,7.00
03/08/2004,21:58,1051.50,1051.50,1051.50,1051.50,4,0,4.00
03/08/2004,22:00,1051.25,1051.25,1051.25,1051.25,0,1,1.00
03/08/2004,22:03,1051.25,1051.50,1051.25,1051.50,1,1,2.00
03/08/2004,22:05,1051.50,1051.50,1051.50,1051.50,1,0,1.00
03/08/2004,22:06,1051.25,1051.25,1051.25,1051.25,0,1,1.00
03/08/2004,22:09,1051.50,1051.50,1051.50,1051.50,50,0,50.00
03/08/2004,22:11,1051.50,1051.50,1051.50,1051.50,1,0,1.00
03/08/2004,22:13,1051.25,1051.25,1051.25,1051.25,0,34,34.00
03/08/2004,22:14,1051.25,1051.50,1051.25,1051.25,1,5,6.00
03/08/2004,22:15,1051.50,1051.50,1051.50,1051.50,1,0,1.00
03/08/2004,22:16,1051.25,1051.25,1051.25,1051.25,0,1,1.00
03/08/2004,22:17,1051.25,1051.25,1051.25,1051.25,0,46,46.00
03/08/2004,22:18,1051.25,1051.25,1051.25,1051.25,0,13,13.00
03/08/2004,22:19,1051.25,1051.50,1051.25,1051.50,40,4,44.00
03/08/2004,22:26,1051.25,1051.25,1051.25,1051.25,0,1,1.00
03/08/2004,22:28,1051.25,1051.25,1051.25,1051.25,0,1,1.00
03/08/2004,22:31,1051.25,1051.50,1051.25,1051.25,1,12,13.00
03/08/2004,22:32,1051.00,1051.00,1051.00,1051.00,0,46,46.00
03/08/2004,22:33,1051.25,1051.50,1051.25,1051.50,26,0,26.00
03/08/2004,22:34,1051.25,1051.25,1051.25,1051.25,0,4,4.00
03/08/2004,22:35,1051.25,1051.50,1051.25,1051.25,1,93,94.00
03/08/2004,22:36,1051.25,1051.25,1051.25,1051.25,0,251,251.00
03/08/2004,22:38,1051.25,1051.50,1051.25,1051.50,1,31,32.00
03/08/2004,22:39,1051.50,1051.50,1051.50,1051.50,1,0,1.00
03/08/2004,22:41,1051.25,1051.25,1051.25,1051.25,0,23,23.00
03/08/2004,22:43,1051.25,1051.25,1051.25,1051.25,0,5,5.00
03/08/2004,22:45,1051.25,1051.50,1051.25,1051.50,1,2,3.00
03/08/2004,22:52,1051.00,1051.00,1051.00,1051.00,0,2,2.00
03/08/2004,22:53,1051.25,1051.25,1051.25,1051.25,1,0,1.00
03/08/2004,23:03,1051.00,1051.00,1050.50,1050.50,0,194,194.00
03/08/2004,23:04,1050.75,1050.75,1050.50,1050.50,23,145,168.00
03/08/2004,23:05,1050.50,1051.00,1050.50,1051.00,18,18,36.00
03/08/2004,23:07,1051.00,1051.25,1051.00,1051.25,51,10,61.00
03/08/2004,23:08,1051.00,1051.25,1051.00,1051.25,43,20,63.00
03/08/2004,23:09,1051.25,1051.50,1051.25,1051.50,6,0,6.00
03/08/2004,23:10,1051.25,1051.50,1051.25,1051.50,1,5,6.00
03/08/2004,23:14,1051.25,1051.25,1051.25,1051.25,0,32,32.00
03/08/2004,23:16,1051.00,1051.25,1051.00,1051.25,1,1,2.00
03/08/2004,23:17,1051.25,1051.50,1051.25,1051.25,6,25,31.00
03/08/2004,23:18,1051.25,1051.50,1051.25,1051.50,2,5,7.00
03/08/2004,23:21,1051.50,1051.50,1051.50,1051.50,33,0,33.00
03/08/2004,23:23,1051.50,1051.50,1051.50,1051.50,3,0,3.00
03/08/2004,23:24,1051.50,1051.50,1051.50,1051.50,10,0,10.00
03/08/2004,23:25,1051.50,1051.50,1051.50,1051.50,1,0,1.00
03/08/2004,23:30,1051.50,1051.50,1051.25,1051.25,1,2,3.00
03/08/2004,23:31,1051.25,1051.25,1051.25,1051.25,0,1,1.00
03/08/2004,23:33,1051.25,1051.25,1051.25,1051.25,0,2,2.00
03/08/2004,23:34,1051.50,1051.75,1051.50,1051.75,51,0,51.00
03/08/2004,23:37,1051.75,1051.75,1051.50,1051.50,10,10,20.00
03/08/2004,23:39,1051.50,1051.50,1051.50,1051.50,0,11,11.00
03/08/2004,23:45,1051.50,1051.50,1051.50,1051.50,0,1,1.00
03/08/2004,23:46,1051.50,1051.50,1051.25,1051.25,0,7,7.00
03/08/2004,23:47,1051.25,1051.25,1051.25,1051.25,0,17,17.00
03/08/2004,23:49,1051.00,1051.00,1051.00,1051.00,0,1,1.00
03/08/2004,23:50,1051.00,1051.00,1051.00,1051.00,0,14,14.00
03/08/2004,23:51,1051.25,1051.25,1051.00,1051.00,1,2,3.00
03/08/2004,23:52,1051.25,1051.25,1051.25,1051.25,1,0,1.00
03/08/2004,23:56,1051.25,1051.25,1051.25,1051.25,23,0,23.00
03/09/2004,00:03,1051.25,1051.25,1051.25,1051.25,8,0,8.00
03/09/2004,00:05,1051.50,1051.50,1051.50,1051.50,11,0,11.00
03/09/2004,00:06,1051.75,1051.75,1051.50,1051.50,1,3,4.00
03/09/2004,00:10,1051.75,1051.75,1051.50,1051.50,1,1,2.00
03/09/2004,00:11,1051.75,1051.75,1051.75,1051.75,20,0,20.00
03/09/2004,00:12,1051.75,1051.75,1051.75,1051.75,2,0,2.00
03/09/2004,00:13,1051.75,1051.75,1051.75,1051.75,1,0,1.00
03/09/2004,00:19,1051.75,1052.00,1051.75,1052.00,62,0,62.00
03/09/2004,00:20,1051.75,1051.75,1051.75,1051.75,0,1,1.00
03/09/2004,00:21,1051.75,1051.75,1051.75,1051.75,0,2,2.00
03/09/2004,00:29,1051.75,1051.75,1051.75,1051.75,0,3,3.00
03/09/2004,00:30,1051.75,1051.75,1051.75,1051.75,0,1,1.00
03/09/2004,00:31,1052.00,1052.00,1052.00,1052.00,110,0,110.00
03/09/2004,00:35,1052.00,1052.00,1052.00,1052.00,10,0,10.00
03/09/2004,00:38,1052.00,1052.00,1052.00,1052.00,7,0,7.00
03/09/2004,00:39,1052.00,1052.25,1052.00,1052.00,8,1,9.00
03/09/2004,00:40,1051.75,1051.75,1051.75,1051.75,0,20,20.00
03/09/2004,00:41,1051.75,1051.75,1051.75,1051.75,0,1,1.00
03/09/2004,00:42,1052.00,1052.00,1052.00,1052.00,2,0,2.00
03/09/2004,00:43,1052.00,1052.00,1052.00,1052.00,1,0,1.00
03/09/2004,00:44,1052.00,1052.25,1052.00,1052.25,13,0,13.00
03/09/2004,00:46,1052.00,1052.00,1051.75,1051.75,0,52,52.00
03/09/2004,00:50,1051.75,1051.75,1051.75,1051.75,0,1,1.00
03/09/2004,00:53,1051.75,1051.75,1051.75,1051.75,0,30,30.00
03/09/2004,00:54,1051.75,1051.75,1051.75,1051.75,0,1,1.00
03/09/2004,00:55,1051.50,1051.50,1051.50,1051.50,0,14,14.00
03/09/2004,00:57,1051.75,1051.75,1051.75,1051.75,8,0,8.00
03/09/2004,00:58,1052.00,1052.00,1052.00,1052.00,1,0,1.00
03/09/2004,00:59,1052.00,1052.25,1052.00,1052.25,52,0,52.00
03/09/2004,01:00,1052.00,1052.25,1052.00,1052.25,1,10,11.00
03/09/2004,01:01,1052.00,1052.00,1052.00,1052.00,0,50,50.00
03/09/2004,01:02,1052.00,1052.00,1052.00,1052.00,0,4,4.00
03/09/2004,01:03,1052.00,1052.00,1052.00,1052.00,0,6,6.00
03/09/2004,01:04,1052.00,1052.00,1052.00,1052.00,0,2,2.00
03/09/2004,01:08,1052.00,1052.00,1052.00,1052.00,0,26,26.00
03/09/2004,01:09,1052.25,1052.25,1052.00,1052.00,3,12,15.00
03/09/2004,01:10,1051.75,1051.75,1051.75,1051.75,0,44,44.00
03/09/2004,01:11,1051.75,1051.75,1051.75,1051.75,0,14,14.00
03/09/2004,01:12,1052.00,1052.00,1052.00,1052.00,42,0,42.00
03/09/2004,01:16,1052.00,1052.00,1052.00,1052.00,1,0,1.00
03/09/2004,01:17,1051.75,1051.75,1051.50,1051.50,0,169,169.00
03/09/2004,01:18,1051.75,1052.00,1051.75,1052.00,99,0,99.00
03/09/2004,01:19,1052.00,1052.25,1052.00,1052.25,5,0,5.00
03/09/2004,01:22,1052.00,1052.25,1052.00,1052.25,1,1,2.00
03/09/2004,01:25,1052.25,1052.25,1052.00,1052.00,2,3,5.00
03/09/2004,01:28,1052.00,1052.25,1052.00,1052.25,1,2,3.00
03/09/2004,01:29,1052.00,1052.00,1052.00,1052.00,0,96,96.00
03/09/2004,01:30,1051.75,1052.00,1051.75,1052.00,30,1,31.00
03/09/2004,01:31,1052.25,1052.25,1051.75,1052.00,10,1,11.00
03/09/2004,01:32,1052.00,1052.00,1052.00,1052.00,3,0,3.00
03/09/2004,01:33,1052.00,1052.00,1052.00,1052.00,6,0,6.00
03/09/2004,01:34,1052.00,1052.00,1052.00,1052.00,20,0,20.00
03/09/2004,01:35,1052.00,1052.00,1052.00,1052.00,1,0,1.00
03/09/2004,01:36,1052.00,1052.00,1052.00,1052.00,2,0,2.00
03/09/2004,01:37,1052.25,1052.25,1052.00,1052.25,67,5,72.00
03/09/2004,01:38,1052.25,1052.25,1052.25,1052.25,46,0,46.00
03/09/2004,01:41,1052.25,1052.25,1052.00,1052.00,6,5,11.00
03/09/2004,01:42,1052.00,1052.00,1052.00,1052.00,0,5,5.00
03/09/2004,01:43,1052.00,1052.00,1052.00,1052.00,0,3,3.00
03/09/2004,01:45,1052.00,1052.00,1052.00,1052.00,0,42,42.00
03/09/2004,01:47,1052.00,1052.00,1052.00,1052.00,0,15,15.00
03/09/2004,01:48,1052.00,1052.00,1051.75,1051.75,0,49,49.00
03/09/2004,01:49,1051.75,1052.00,1051.75,1052.00,5,5,10.00
03/09/2004,01:50,1051.75,1051.75,1051.75,1051.75,0,23,23.00
03/09/2004,01:51,1051.75,1051.75,1051.75,1051.75,0,86,86.00
03/09/2004,01:52,1051.75,1051.75,1051.50,1051.50,0,19,19.00
03/09/2004,01:53,1051.75,1051.75,1051.75,1051.75,25,0,25.00
03/09/2004,01:54,1051.50,1051.50,1051.50,1051.50,0,1,1.00
03/09/2004,01:55,1051.50,1051.75,1051.50,1051.75,63,4,67.00
03/09/2004,01:56,1051.75,1051.75,1051.75,1051.75,24,0,24.00
03/09/2004,01:57,1051.75,1051.75,1051.50,1051.75,54,1,55.00
03/09/2004,01:58,1051.75,1051.75,1051.50,1051.75,106,1,107.00
03/09/2004,01:59,1051.75,1051.75,1051.50,1051.50,5,4,9.00
03/09/2004,02:00,1051.75,1051.75,1051.75,1051.75,61,0,61.00
03/09/2004,02:01,1052.00,1052.00,1052.00,1052.00,87,0,87.00
03/09/2004,02:02,1052.25,1052.25,1052.00,1052.00,81,3,84.00
03/09/2004,02:03,1052.25,1052.25,1052.00,1052.00,15,7,22.00
03/09/2004,02:04,1052.25,1052.25,1052.00,1052.00,4,7,11.00
03/09/2004,02:05,1052.00,1052.25,1052.00,1052.00,1,8,9.00
03/09/2004,02:06,1052.25,1052.25,1052.25,1052.25,37,0,37.00
03/09/2004,02:07,1052.25,1052.25,1052.00,1052.00,269,3,272.00
03/09/2004,02:08,1052.25,1052.50,1052.25,1052.25,13,2,15.00
03/09/2004,02:09,1052.25,1052.50,1052.25,1052.25,1,38,39.00
03/09/2004,02:10,1052.50,1052.50,1052.25,1052.25,50,157,207.00
03/09/2004,02:11,1052.25,1052.50,1052.25,1052.25,1,12,13.00
03/09/2004,02:12,1052.25,1052.25,1052.25,1052.25,0,42,42.00
03/09/2004,02:13,1052.50,1052.50,1052.50,1052.50,43,0,43.00
03/09/2004,02:14,1052.50,1052.50,1052.50,1052.50,115,0,115.00
03/09/2004,02:15,1052.50,1052.75,1052.50,1052.50,161,20,181.00
03/09/2004,02:16,1052.50,1052.75,1052.50,1052.50,1,25,26.00
03/09/2004,02:17,1052.50,1052.75,1052.50,1052.50,2,39,41.00
03/09/2004,02:18,1052.50,1052.75,1052.50,1052.50,1,65,66.00
03/09/2004,02:19,1052.50,1052.50,1052.50,1052.50,0,121,121.00
03/09/2004,02:20,1052.75,1052.75,1052.75,1052.75,1,0,1.00
03/09/2004,02:21,1052.75,1052.75,1052.75,1052.75,2,0,2.00
03/09/2004,02:22,1052.50,1052.75,1052.50,1052.75,152,11,163.00
03/09/2004,02:23,1052.50,1052.50,1052.50,1052.50,0,102,102.00
03/09/2004,02:24,1052.75,1052.75,1052.50,1052.50,2,108,110.00
03/09/2004,02:25,1052.50,1052.50,1052.50,1052.50,0,30,30.00
03/09/2004,02:26,1052.50,1052.50,1052.50,1052.50,0,56,56.00
03/09/2004,02:27,1052.50,1052.50,1052.25,1052.50,2,16,18.00
03/09/2004,02:28,1052.50,1052.50,1052.25,1052.50,12,3,15.00
03/09/2004,02:29,1052.25,1052.50,1052.25,1052.50,5,68,73.00
03/09/2004,02:30,1052.25,1052.25,1052.25,1052.25,0,1,1.00
03/09/2004,02:31,1052.50,1052.50,1052.50,1052.50,20,0,20.00
03/09/2004,02:32,1052.75,1052.75,1052.75,1052.75,23,0,23.00
03/09/2004,02:33,1052.75,1052.75,1052.75,1052.75,4,0,4.00
03/09/2004,02:34,1052.50,1052.50,1052.50,1052.50,0,8,8.00
03/09/2004,02:35,1052.75,1052.75,1052.50,1052.50,2,5,7.00
03/09/2004,02:36,1052.75,1052.75,1052.75,1052.75,50,0,50.00
03/09/2004,02:37,1052.75,1053.00,1052.75,1053.00,115,0,115.00
03/09/2004,02:38,1052.75,1053.00,1052.75,1052.75,27,7,34.00
03/09/2004,02:39,1052.75,1053.00,1052.75,1052.75,22,78,100.00
03/09/2004,02:40,1053.00,1053.00,1052.75,1053.00,59,20,79.00
03/09/2004,02:41,1052.75,1052.75,1052.75,1052.75,0,13,13.00
03/09/2004,02:42,1053.00,1053.00,1053.00,1053.00,41,0,41.00
03/09/2004,02:43,1053.00,1053.00,1052.75,1052.75,146,1,147.00
03/09/2004,02:44,1053.00,1053.00,1053.00,1053.00,100,0,100.00
03/09/2004,02:45,1053.00,1053.25,1053.00,1053.25,45,0,45.00
03/09/2004,02:46,1053.25,1053.25,1053.25,1053.25,4,0,4.00
03/09/2004,02:47,1053.00,1053.00,1053.00,1053.00,0,1,1.00
03/09/2004,02:48,1053.25,1053.25,1053.25,1053.25,75,0,75.00
03/09/2004,02:49,1053.00,1053.25,1052.75,1053.25,13,51,64.00
03/09/2004,02:50,1053.00,1053.25,1053.00,1053.25,2,1,3.00
03/09/2004,02:51,1053.00,1053.25,1053.00,1053.00,1,55,56.00
03/09/2004,02:52,1052.75,1052.75,1052.75,1052.75,0,2,2.00
03/09/2004,02:53,1052.75,1052.75,1052.75,1052.75,0,1,1.00
03/09/2004,02:54,1052.75,1052.75,1052.75,1052.75,0,1,1.00
03/09/2004,02:55,1052.75,1052.75,1052.75,1052.75,0,28,28.00
03/09/2004,02:57,1052.75,1052.75,1052.75,1052.75,0,2,2.00
03/09/2004,02:58,1052.50,1052.75,1052.50,1052.50,35,76,111.00
03/09/2004,02:59,1052.75,1052.75,1052.75,1052.75,23,0,23.00
03/09/2004,03:02,1052.75,1053.00,1052.75,1053.00,92,0,92.00
03/09/2004,03:03,1053.00,1053.00,1053.00,1053.00,2,0,2.00
03/09/2004,03:04,1053.00,1053.25,1053.00,1053.00,102,77,179.00
03/09/2004,03:05,1053.00,1053.00,1053.00,1053.00,0,16,16.00
03/09/2004,03:06,1053.00,1053.00,1053.00,1053.00,0,175,175.00
03/09/2004,03:07,1053.00,1053.00,1053.00,1053.00,0,72,72.00
03/09/2004,03:08,1053.00,1053.00,1053.00,1053.00,0,15,15.00
03/09/2004,03:09,1053.00,1053.00,1052.50,1052.50,0,152,152.00
03/09/2004,03:10,1052.50,1052.75,1052.50,1052.50,7,77,84.00
03/09/2004,03:11,1052.75,1052.75,1052.75,1052.75,98,0,98.00
03/09/2004,03:12,1052.75,1053.00,1052.75,1053.00,40,0,40.00
03/09/2004,03:15,1053.00,1053.00,1053.00,1053.00,42,0,42.00
03/09/2004,03:16,1053.00,1053.00,1052.75,1052.75,10,22,32.00
03/09/2004,03:17,1052.75,1053.00,1052.75,1052.75,10,4,14.00
03/09/2004,03:18,1052.75,1053.00,1052.75,1053.00,17,5,22.00
03/09/2004,03:19,1052.75,1052.75,1052.75,1052.75,0,26,26.00
03/09/2004,03:20,1052.75,1052.75,1052.75,1052.75,0,22,22.00
03/09/2004,03:22,1052.75,1052.75,1052.50,1052.75,20,88,108.00
03/09/2004,03:23,1052.75,1052.75,1052.75,1052.75,21,0,21.00
03/09/2004,03:24,1053.00,1053.25,1052.75,1053.25,40,11,51.00
03/09/2004,03:25,1053.00,1053.00,1053.00,1053.00,0,4,4.00
03/09/2004,03:26,1053.00,1053.00,1053.00,1053.00,0,46,46.00
03/09/2004,03:27,1053.00,1053.00,1053.00,1053.00,0,2,2.00
03/09/2004,03:28,1053.00,1053.00,1052.75,1052.75,15,37,52.00
03/09/2004,03:29,1053.00,1053.00,1053.00,1053.00,5,0,5.00
03/09/2004,03:30,1053.00,1053.00,1052.75,1052.75,5,410,415.00
03/09/2004,03:31,1053.00,1053.00,1052.75,1052.75,10,30,40.00
03/09/2004,03:32,1052.75,1053.00,1052.75,1052.75,115,50,165.00
03/09/2004,03:33,1052.75,1053.00,1052.75,1053.00,22,5,27.00
03/09/2004,03:34,1053.00,1053.00,1053.00,1053.00,1,0,1.00
03/09/2004,03:35,1053.00,1053.25,1053.00,1053.25,67,0,67.00
03/09/2004,03:36,1053.25,1053.25,1052.75,1052.75,54,170,224.00
03/09/2004,03:37,1052.75,1052.75,1052.50,1052.75,108,36,144.00
03/09/2004,03:38,1052.75,1053.00,1052.75,1052.75,30,4,34.00
03/09/2004,03:39,1052.75,1052.75,1052.75,1052.75,0,1,1.00
03/09/2004,03:40,1052.75,1052.75,1052.50,1052.75,14,70,84.00
03/09/2004,03:41,1052.75,1052.75,1052.75,1052.75,10,0,10.00
03/09/2004,03:42,1052.75,1052.75,1052.75,1052.75,6,0,6.00
03/09/2004,03:43,1052.75,1052.75,1052.75,1052.75,1,0,1.00
03/09/2004,03:44,1053.00,1053.00,1053.00,1053.00,105,0,105.00
03/09/2004,03:45,1053.00,1053.00,1053.00,1053.00,44,0,44.00
03/09/2004,03:46,1053.00,1053.00,1052.75,1052.75,20,30,50.00
03/09/2004,03:47,1053.00,1053.00,1052.75,1052.75,1,45,46.00
03/09/2004,03:48,1053.00,1053.00,1052.75,1052.75,12,1,13.00
03/09/2004,03:51,1052.75,1053.00,1052.75,1053.00,20,15,35.00
03/09/2004,03:52,1053.00,1053.00,1053.00,1053.00,1,0,1.00
03/09/2004,03:55,1052.75,1052.75,1052.75,1052.75,0,8,8.00
03/09/2004,03:56,1052.75,1053.00,1052.75,1053.00,1,30,31.00
03/09/2004,03:58,1052.75,1052.75,1052.50,1052.50,0,70,70.00
03/09/2004,03:59,1052.50,1052.50,1052.50,1052.50,0,36,36.00
03/09/2004,04:00,1052.50,1052.75,1052.50,1052.75,1,14,15.00
03/09/2004,04:01,1052.75,1052.75,1052.75,1052.75,11,0,11.00
03/09/2004,04:02,1052.75,1052.75,1052.75,1052.75,4,0,4.00
03/09/2004,04:03,1052.75,1052.75,1052.75,1052.75,1,0,1.00
03/09/2004,04:04,1052.50,1052.50,1052.50,1052.50,0,5,5.00
03/09/2004,04:05,1052.50,1052.50,1052.50,1052.50,0,1,1.00
03/09/2004,04:07,1052.50,1052.50,1052.50,1052.50,0,33,33.00
03/09/2004,04:08,1052.50,1052.50,1052.50,1052.50,0,39,39.00
03/09/2004,04:09,1052.50,1052.50,1052.25,1052.50,32,46,78.00
03/09/2004,04:10,1052.25,1052.50,1052.25,1052.50,21,39,60.00
03/09/2004,04:11,1052.25,1052.25,1052.00,1052.25,30,130,160.00
03/09/2004,04:12,1052.25,1052.25,1051.75,1051.75,15,85,100.00
03/09/2004,04:13,1052.00,1052.25,1052.00,1052.00,13,37,50.00
03/09/2004,04:14,1052.00,1052.00,1052.00,1052.00,0,11,11.00
03/09/2004,04:15,1052.00,1052.00,1052.00,1052.00,0,18,18.00
03/09/2004,04:16,1052.00,1052.00,1052.00,1052.00,0,15,15.00
03/09/2004,04:18,1052.00,1052.00,1052.00,1052.00,0,52,52.00
03/09/2004,04:19,1052.00,1052.00,1052.00,1052.00,0,17,17.00
03/09/2004,04:20,1051.75,1052.00,1051.75,1052.00,56,9,65.00
03/09/2004,04:21,1052.00,1052.00,1052.00,1052.00,27,0,27.00
03/09/2004,04:22,1052.25,1052.25,1052.00,1052.00,8,16,24.00
03/09/2004,04:23,1052.00,1052.25,1052.00,1052.25,1,4,5.00
03/09/2004,04:24,1052.25,1052.25,1052.25,1052.25,1,0,1.00
03/09/2004,04:25,1052.25,1052.25,1052.00,1052.25,4,1,5.00
03/09/2004,04:26,1052.25,1052.50,1052.25,1052.25,79,29,108.00
03/09/2004,04:27,1052.25,1052.25,1052.25,1052.25,0,18,18.00
03/09/2004,04:28,1052.50,1052.50,1052.25,1052.25,27,125,152.00
03/09/2004,04:29,1052.25,1052.25,1052.25,1052.25,0,41,41.00
03/09/2004,04:30,1052.25,1052.25,1052.25,1052.25,0,15,15.00
03/09/2004,04:31,1052.00,1052.25,1051.75,1051.75,4,74,78.00
03/09/2004,04:32,1052.00,1052.00,1052.00,1052.00,95,0,95.00
03/09/2004,04:33,1052.00,1052.00,1052.00,1052.00,8,0,8.00
03/09/2004,04:34,1052.00,1052.25,1052.00,1052.25,20,0,20.00
03/09/2004,04:35,1052.25,1052.25,1052.25,1052.25,15,0,15.00
03/09/2004,04:36,1052.25,1052.25,1052.25,1052.25,25,0,25.00
03/09/2004,04:37,1052.25,1052.25,1052.25,1052.25,5,0,5.00
03/09/2004,04:38,1052.25,1052.25,1052.25,1052.25,18,0,18.00
03/09/2004,04:41,1052.50,1052.50,1052.50,1052.50,40,0,40.00
03/09/2004,04:43,1052.50,1052.50,1052.50,1052.50,19,0,19.00
03/09/2004,04:44,1052.50,1052.50,1052.50,1052.50,10,0,10.00
03/09/2004,04:46,1052.25,1052.50,1052.25,1052.50,10,15,25.00
03/09/2004,04:48,1052.50,1052.50,1052.50,1052.50,15,0,15.00
03/09/2004,04:50,1052.25,1052.25,1052.25,1052.25,0,52,52.00
03/09/2004,04:51,1052.50,1052.50,1052.50,1052.50,7,0,7.00
03/09/2004,04:52,1052.50,1052.50,1052.50,1052.50,5,0,5.00
03/09/2004,04:53,1052.50,1052.50,1052.25,1052.25,18,11,29.00
03/09/2004,04:54,1052.50,1052.50,1052.50,1052.50,5,0,5.00
03/09/2004,04:55,1052.50,1052.50,1052.50,1052.50,24,0,24.00
03/09/2004,04:56,1052.75,1052.75,1052.75,1052.75,105,0,105.00
03/09/2004,04:57,1052.75,1052.75,1052.50,1052.50,39,50,89.00
03/09/2004,04:58,1052.50,1052.50,1052.50,1052.50,0,25,25.00
03/09/2004,04:59,1052.25,1052.25,1052.25,1052.25,0,100,100.00
03/09/2004,05:00,1052.25,1052.25,1052.25,1052.25,0,76,76.00
03/09/2004,05:01,1052.25,1052.25,1052.00,1052.25,41,4,45.00
03/09/2004,05:02,1052.25,1052.25,1052.00,1052.25,14,1,15.00
03/09/2004,05:03,1052.50,1052.50,1052.25,1052.25,10,1,11.00
03/09/2004,05:05,1052.25,1052.50,1052.00,1052.50,16,22,38.00
03/09/2004,05:08,1052.25,1052.25,1052.00,1052.25,25,15,40.00
03/09/2004,05:09,1052.25,1052.25,1052.25,1052.25,50,0,50.00
03/09/2004,05:10,1052.25,1052.25,1052.25,1052.25,2,0,2.00
03/09/2004,05:14,1052.25,1052.25,1052.25,1052.25,53,0,53.00
03/09/2004,05:15,1052.50,1052.50,1052.50,1052.50,1,0,1.00
03/09/2004,05:17,1052.50,1052.50,1052.50,1052.50,5,0,5.00
03/09/2004,05:18,1052.50,1052.50,1052.25,1052.25,4,1,5.00
03/09/2004,05:20,1052.25,1052.50,1052.25,1052.50,8,2,10.00
03/09/2004,05:22,1052.75,1052.75,1052.75,1052.75,19,0,19.00
03/09/2004,05:23,1052.75,1052.75,1052.75,1052.75,8,0,8.00
03/09/2004,05:24,1052.75,1052.75,1052.75,1052.75,20,0,20.00
03/09/2004,05:27,1052.75,1052.75,1052.75,1052.75,3,0,3.00
03/09/2004,05:28,1052.75,1052.75,1052.75,1052.75,2,0,2.00
03/09/2004,05:29,1052.50,1052.50,1052.50,1052.50,0,20,20.00
03/09/2004,05:35,1052.75,1052.75,1052.75,1052.75,25,0,25.00
03/09/2004,05:36,1052.75,1052.75,1052.75,1052.75,4,0,4.00
03/09/2004,05:37,1052.75,1052.75,1052.75,1052.75,2,0,2.00
03/09/2004,05:38,1052.75,1052.75,1052.75,1052.75,4,0,4.00
03/09/2004,05:39,1052.75,1052.75,1052.75,1052.75,21,0,21.00
03/09/2004,05:41,1052.75,1052.75,1052.75,1052.75,8,0,8.00
03/09/2004,05:42,1052.75,1052.75,1052.75,1052.75,1,0,1.00
03/09/2004,05:43,1053.00,1053.00,1052.75,1052.75,17,22,39.00
03/09/2004,05:44,1052.75,1052.75,1052.75,1052.75,0,2,2.00
03/09/2004,05:45,1052.75,1052.75,1052.75,1052.75,0,5,5.00
03/09/2004,05:50,1052.50,1052.50,1052.25,1052.25,0,21,21.00
03/09/2004,05:51,1052.25,1052.50,1052.25,1052.25,2,22,24.00
03/09/2004,05:52,1052.25,1052.25,1052.25,1052.25,0,1,1.00
03/09/2004,05:53,1052.25,1052.25,1051.75,1051.75,0,116,116.00
03/09/2004,05:55,1052.00,1052.00,1051.75,1051.75,61,22,83.00
03/09/2004,05:56,1051.75,1052.00,1051.75,1052.00,27,1,28.00
03/09/2004,05:57,1052.00,1052.00,1052.00,1052.00,12,0,12.00
03/09/2004,05:58,1052.00,1052.00,1051.75,1052.00,2,2,4.00
03/09/2004,05:59,1052.00,1052.00,1051.50,1051.50,3,71,74.00
03/09/2004,06:00,1051.75,1051.75,1051.75,1051.75,7,0,7.00
03/09/2004,06:01,1051.75,1051.75,1051.75,1051.75,2,0,2.00
03/09/2004,06:03,1052.00,1052.00,1051.75,1051.75,2,17,19.00
03/09/2004,06:04,1051.75,1051.75,1051.75,1051.75,0,60,60.00
03/09/2004,06:05,1052.00,1052.00,1051.75,1051.75,1,5,6.00
03/09/2004,06:08,1052.00,1052.00,1052.00,1052.00,1,0,1.00
03/09/2004,06:09,1051.75,1051.75,1051.75,1051.75,0,16,16.00
03/09/2004,06:10,1051.75,1052.00,1051.75,1052.00,19,12,31.00
03/09/2004,06:12,1051.75,1051.75,1051.75,1051.75,0,66,66.00
03/09/2004,06:15,1051.50,1051.50,1051.50,1051.50,0,2,2.00
03/09/2004,06:16,1051.75,1051.75,1051.75,1051.75,1,0,1.00
03/09/2004,06:17,1051.50,1051.50,1051.50,1051.50,0,75,75.00
03/09/2004,06:18,1051.50,1051.50,1051.50,1051.50,0,48,48.00
03/09/2004,06:19,1051.50,1051.50,1051.50,1051.50,0,95,95.00
03/09/2004,06:20,1051.50,1051.50,1051.50,1051.50,0,4,4.00
03/09/2004,06:26,1051.75,1051.75,1051.75,1051.75,1,0,1.00
03/09/2004,06:27,1051.50,1051.50,1051.50,1051.50,0,1,1.00
03/09/2004,06:28,1051.50,1051.50,1051.50,1051.50,0,3,3.00
03/09/2004,06:31,1051.50,1051.50,1051.50,1051.50,0,2,2.00
03/09/2004,06:32,1051.75,1051.75,1051.50,1051.50,51,40,91.00
03/09/2004,06:33,1051.50,1051.50,1051.50,1051.50,0,53,53.00
03/09/2004,06:36,1051.25,1051.50,1051.25,1051.50,1,157,158.00
03/09/2004,06:37,1051.25,1051.25,1051.00,1051.00,0,161,161.00
03/09/2004,06:38,1051.25,1051.25,1051.00,1051.00,1,1,2.00
03/09/2004,06:39,1051.25,1051.25,1051.00,1051.00,2,26,28.00
03/09/2004,06:40,1051.00,1051.00,1051.00,1051.00,0,4,4.00
03/09/2004,06:41,1051.00,1051.25,1051.00,1051.00,1,24,25.00
03/09/2004,06:42,1051.00,1051.25,1051.00,1051.25,1,4,5.00
03/09/2004,06:43,1051.00,1051.25,1051.00,1051.25,1,5,6.00
03/09/2004,06:44,1051.00,1051.25,1051.00,1051.25,1,2,3.00
03/09/2004,06:45,1051.00,1051.00,1051.00,1051.00,0,41,41.00
03/09/2004,06:46,1051.25,1051.25,1051.00,1051.00,1,8,9.00
03/09/2004,06:47,1051.00,1051.00,1050.75,1050.75,0,23,23.00
03/09/2004,06:48,1051.00,1051.00,1050.75,1051.00,3,13,16.00
03/09/2004,06:49,1051.00,1051.00,1051.00,1051.00,3,0,3.00
03/09/2004,06:50,1051.00,1051.00,1051.00,1051.00,1,0,1.00
03/09/2004,06:51,1051.00,1051.25,1050.75,1051.00,53,38,91.00
03/09/2004,06:52,1051.00,1051.25,1050.75,1050.75,21,48,69.00
03/09/2004,06:53,1050.75,1050.75,1050.75,1050.75,0,188,188.00
03/09/2004,06:54,1050.75,1050.75,1050.50,1050.75,17,106,123.00
03/09/2004,06:55,1050.75,1050.75,1050.25,1050.25,6,110,116.00
03/09/2004,06:56,1050.50,1050.50,1050.25,1050.50,185,91,276.00
03/09/2004,06:57,1050.50,1050.50,1050.50,1050.50,44,0,44.00
03/09/2004,06:58,1050.50,1050.50,1050.25,1050.25,3,60,63.00
03/09/2004,06:59,1050.25,1050.25,1050.00,1050.00,43,251,294.00
03/09/2004,07:00,1050.25,1050.25,1050.25,1050.25,91,0,91.00
03/09/2004,07:01,1050.25,1050.50,1050.25,1050.25,21,23,44.00
03/09/2004,07:02,1050.25,1050.50,1050.00,1050.00,24,32,56.00
03/09/2004,07:03,1050.25,1050.25,1050.00,1050.25,8,2,10.00
03/09/2004,07:04,1050.25,1050.25,1050.25,1050.25,8,0,8.00
03/09/2004,07:05,1050.00,1050.00,1049.75,1050.00,1,211,212.00
03/09/2004,07:06,1049.75,1050.00,1049.50,1049.75,22,246,268.00
03/09/2004,07:07,1049.75,1049.75,1049.25,1049.50,70,240,310.00
03/09/2004,07:08,1049.50,1049.50,1049.50,1049.50,131,0,131.00
03/09/2004,07:09,1049.75,1049.75,1049.25,1049.50,81,168,249.00
03/09/2004,07:10,1049.50,1049.50,1049.25,1049.50,225,96,321.00
03/09/2004,07:11,1049.25,1049.50,1048.75,1049.00,111,716,827.00
03/09/2004,07:12,1048.75,1049.25,1048.75,1049.25,522,55,577.00
03/09/2004,07:13,1049.00,1049.50,1049.00,1049.25,78,79,157.00
03/09/2004,07:14,1049.25,1049.50,1049.25,1049.25,1,80,81.00
03/09/2004,07:15,1049.25,1049.25,1049.25,1049.25,0,47,47.00
03/09/2004,07:16,1049.25,1049.50,1049.25,1049.25,1,127,128.00
03/09/2004,07:17,1049.25,1049.25,1049.25,1049.25,0,50,50.00
03/09/2004,07:18,1049.25,1049.25,1049.25,1049.25,0,22,22.00
03/09/2004,07:19,1049.25,1049.25,1049.25,1049.25,0,20,20.00
03/09/2004,07:20,1049.50,1049.50,1049.25,1049.25,19,18,37.00
03/09/2004,07:21,1049.25,1049.50,1049.25,1049.25,8,87,95.00
03/09/2004,07:22,1049.25,1049.50,1049.25,1049.50,2,1,3.00
03/09/2004,07:23,1049.50,1049.50,1049.50,1049.50,6,0,6.00
03/09/2004,07:24,1049.25,1049.50,1049.25,1049.25,79,6,85.00
03/09/2004,07:25,1049.25,1049.50,1049.25,1049.50,225,6,231.00
03/09/2004,07:26,1049.50,1049.50,1049.50,1049.50,3,0,3.00
03/09/2004,07:27,1049.50,1049.75,1049.50,1049.75,22,0,22.00
03/09/2004,07:28,1049.75,1049.75,1049.50,1049.75,74,11,85.00
03/09/2004,07:29,1049.75,1049.75,1049.50,1049.75,46,21,67.00
03/09/2004,07:30,1049.75,1049.75,1049.50,1049.75,383,1,384.00
03/09/2004,07:31,1049.50,1050.00,1049.50,1049.75,22,4,26.00
03/09/2004,07:32,1049.75,1049.75,1049.75,1049.75,0,51,51.00
03/09/2004,07:33,1049.75,1049.75,1049.75,1049.75,0,29,29.00
03/09/2004,07:34,1049.75,1050.00,1049.75,1049.75,79,42,121.00
03/09/2004,07:35,1050.00,1050.00,1049.50,1049.75,8,11,19.00
03/09/2004,07:36,1049.75,1050.00,1049.75,1049.75,21,3,24.00
03/09/2004,07:37,1049.75,1050.00,1049.75,1049.75,1,6,7.00
03/09/2004,07:38,1050.00,1050.00,1049.75,1049.75,22,10,32.00
03/09/2004,07:39,1049.75,1050.00,1049.50,1049.75,34,69,103.00
03/09/2004,07:40,1049.75,1050.00,1049.50,1049.75,10,7,17.00
03/09/2004,07:41,1049.75,1050.00,1049.75,1050.00,25,0,25.00
03/09/2004,07:42,1049.75,1050.25,1049.75,1050.25,104,8,112.00
03/09/2004,07:43,1050.25,1050.25,1050.25,1050.25,7,0,7.00
03/09/2004,07:44,1050.25,1050.25,1050.25,1050.25,27,0,27.00
03/09/2004,07:45,1050.25,1050.25,1050.25,1050.25,220,0,220.00
03/09/2004,07:46,1050.00,1050.25,1050.00,1050.00,3,2,5.00
03/09/2004,07:47,1050.00,1050.00,1050.00,1050.00,0,124,124.00
03/09/2004,07:48,1050.00,1050.25,1050.00,1050.25,1,2,3.00
03/09/2004,07:49,1050.25,1050.25,1050.25,1050.25,2,0,2.00
03/09/2004,07:50,1050.25,1050.50,1050.25,1050.50,123,0,123.00
03/09/2004,07:51,1050.50,1050.50,1050.25,1050.50,216,5,221.00
03/09/2004,07:52,1050.50,1050.75,1050.50,1050.50,262,11,273.00
03/09/2004,07:53,1050.50,1050.75,1050.50,1050.50,10,28,38.00
03/09/2004,07:54,1050.75,1051.00,1050.75,1050.75,166,36,202.00
03/09/2004,07:55,1051.00,1051.00,1050.75,1050.75,104,14,118.00
03/09/2004,07:56,1050.75,1051.25,1050.75,1051.25,300,15,315.00
03/09/2004,07:57,1051.00,1051.25,1051.00,1051.00,147,52,199.00
03/09/2004,07:58,1051.00,1051.00,1050.75,1050.75,122,34,156.00
03/09/2004,07:59,1050.75,1051.00,1050.75,1050.75,7,21,28.00
03/09/2004,08:00,1051.00,1051.00,1050.75,1050.75,67,7,74.00
03/09/2004,08:01,1051.00,1051.00,1050.75,1050.75,4,5,9.00
03/09/2004,08:02,1050.75,1051.00,1050.50,1051.00,64,88,152.00
03/09/2004,08:03,1050.75,1051.00,1050.75,1050.75,25,3,28.00
03/09/2004,08:04,1050.75,1051.00,1050.75,1051.00,3,1,4.00
03/09/2004,08:05,1051.00,1051.00,1051.00,1051.00,10,0,10.00
03/09/2004,08:06,1051.00,1051.00,1051.00,1051.00,16,0,16.00
03/09/2004,08:07,1051.00,1051.00,1050.75,1051.00,37,2,39.00
03/09/2004,08:08,1051.00,1051.00,1050.75,1051.00,9,2,11.00
03/09/2004,08:09,1050.75,1050.75,1050.75,1050.75,0,151,151.00
03/09/2004,08:10,1050.75,1051.00,1050.75,1051.00,1,8,9.00
03/09/2004,08:11,1050.75,1050.75,1050.75,1050.75,0,1,1.00
03/09/2004,08:12,1050.75,1051.00,1050.75,1051.00,1,2,3.00
03/09/2004,08:13,1051.00,1051.00,1050.75,1050.75,1,14,15.00
03/09/2004,08:14,1050.75,1051.00,1050.75,1050.75,2,46,48.00
03/09/2004,08:15,1050.75,1050.75,1050.50,1050.50,0,122,122.00
03/09/2004,08:16,1050.50,1050.75,1050.50,1050.75,62,241,303.00
03/09/2004,08:17,1050.50,1050.75,1050.50,1050.75,1,40,41.00
03/09/2004,08:18,1050.75,1050.75,1050.50,1050.50,2,48,50.00
03/09/2004,08:19,1050.50,1050.75,1050.50,1050.75,172,1,173.00
03/09/2004,08:20,1050.75,1051.00,1050.75,1050.75,58,5,63.00
03/09/2004,08:21,1050.75,1051.00,1050.75,1050.75,10,7,17.00
03/09/2004,08:22,1051.00,1051.00,1051.00,1051.00,25,0,25.00
03/09/2004,08:23,1051.00,1051.00,1050.75,1051.00,81,6,87.00
03/09/2004,08:24,1051.00,1051.00,1051.00,1051.00,7,0,7.00
03/09/2004,08:25,1050.75,1051.00,1050.75,1050.75,1,4,5.00
03/09/2004,08:26,1051.00,1051.25,1051.00,1051.25,342,1,343.00
03/09/2004,08:27,1051.25,1051.25,1051.00,1051.00,22,170,192.00
03/09/2004,08:28,1051.25,1051.25,1051.00,1051.00,7,26,33.00
03/09/2004,08:29,1051.00,1051.25,1051.00,1051.00,4,207,211.00
03/09/2004,08:30,1051.00,1051.25,1050.75,1051.00,215,327,542.00
03/09/2004,08:31,1051.25,1051.50,1050.50,1050.75,861,1861,2722.00
03/09/2004,08:32,1050.75,1051.25,1050.50,1050.75,958,997,1955.00
03/09/2004,08:33,1050.75,1051.00,1050.50,1051.00,666,911,1577.00
03/09/2004,08:34,1051.00,1051.00,1050.50,1051.00,311,1185,1496.00
03/09/2004,08:35,1050.75,1050.75,1050.00,1050.00,530,2525,3055.00
03/09/2004,08:36,1050.00,1050.50,1049.75,1050.00,670,2204,2874.00
03/09/2004,08:37,1049.75,1050.25,1049.75,1049.75,873,1114,1987.00
03/09/2004,08:38,1050.00,1050.00,1048.75,1049.00,1503,5181,6684.00
03/09/2004,08:39,1049.25,1049.50,1049.00,1049.50,1729,1591,3320.00
03/09/2004,08:40,1049.50,1049.75,1049.00,1049.50,1112,1939,3051.00
03/09/2004,08:41,1049.25,1050.25,1049.25,1050.00,2873,946,3819.00
03/09/2004,08:42,1050.00,1050.75,1050.00,1050.50,2515,912,3427.00
03/09/2004,08:43,1050.50,1050.50,1049.75,1050.50,1148,1718,2866.00
03/09/2004,08:44,1050.25,1050.75,1050.25,1050.75,971,510,1481.00
03/09/2004,08:45,1050.75,1050.75,1050.00,1050.25,807,1323,2130.00
03/09/2004,08:46,1050.25,1051.25,1050.00,1051.00,3757,1172,4929.00
03/09/2004,08:47,1051.00,1051.50,1050.50,1051.50,2524,1034,3558.00
03/09/2004,08:48,1051.50,1051.50,1050.75,1050.75,1360,1846,3206.00
03/09/2004,08:49,1050.75,1051.25,1050.75,1051.00,1335,1729,3064.00
03/09/2004,08:50,1051.00,1051.50,1050.75,1051.25,1261,129,1390.00
03/09/2004,08:51,1051.25,1051.50,1051.00,1051.00,104,866,970.00
03/09/2004,08:52,1051.25,1051.25,1050.75,1051.25,1342,1097,2439.00
03/09/2004,08:53,1051.25,1051.50,1050.25,1050.25,1026,2210,3236.00
03/09/2004,08:54,1050.25,1050.75,1049.75,1050.25,898,2313,3211.00
03/09/2004,08:55,1050.00,1050.50,1049.75,1050.25,384,2625,3009.00
03/09/2004,08:56,1050.25,1050.75,1050.00,1050.50,1509,1427,2936.00
03/09/2004,08:57,1050.25,1051.00,1050.25,1050.75,944,513,1457.00
03/09/2004,08:58,1050.75,1051.50,1050.50,1051.25,2677,1291,3968.00
03/09/2004,08:59,1051.25,1051.75,1051.00,1051.50,3043,2380,5423.00
03/09/2004,09:00,1051.50,1051.75,1051.00,1051.75,2394,667,3061.00
03/09/2004,09:01,1051.75,1052.00,1051.25,1051.75,1494,2093,3587.00
03/09/2004,09:02,1051.75,1051.75,1051.25,1051.25,1101,556,1657.00
03/09/2004,09:03,1051.25,1052.00,1051.25,1051.75,857,453,1310.00
03/09/2004,09:04,1052.00,1052.00,1051.00,1051.25,886,1258,2144.00
03/09/2004,09:05,1051.25,1051.75,1051.00,1051.50,1468,733,2201.00
03/09/2004,09:06,1051.75,1052.50,1051.50,1051.75,2178,1295,3473.00
03/09/2004,09:07,1051.75,1052.00,1051.25,1051.25,1017,1639,2656.00
03/09/2004,09:08,1051.25,1051.75,1051.25,1051.50,252,488,740.00
03/09/2004,09:09,1051.50,1052.00,1051.50,1051.75,663,202,865.00
03/09/2004,09:10,1051.75,1051.75,1051.00,1051.00,161,1300,1461.00
03/09/2004,09:11,1051.00,1051.50,1051.00,1051.00,849,507,1356.00
03/09/2004,09:12,1051.25,1051.50,1051.00,1051.25,1068,129,1197.00
03/09/2004,09:13,1051.50,1051.50,1051.00,1051.25,299,458,757.00
03/09/2004,09:14,1051.25,1051.50,1051.00,1051.25,674,672,1346.00
03/09/2004,09:15,1051.00,1051.75,1051.00,1051.50,614,602,1216.00
03/09/2004,09:16,1051.50,1051.50,1050.50,1050.75,74,3737,3811.00
03/09/2004,09:17,1050.75,1050.75,1049.75,1050.25,1392,2977,4369.00
03/09/2004,09:18,1050.00,1050.25,1049.00,1049.25,1398,2718,4116.00
03/09/2004,09:19,1049.25,1049.75,1049.00,1049.50,953,1021,1974.00
03/09/2004,09:20,1049.25,1049.50,1048.50,1048.75,1934,3554,5488.00
03/09/2004,09:21,1048.75,1049.50,1048.50,1049.50,3310,1269,4579.00
03/09/2004,09:22,1049.50,1049.75,1049.00,1049.75,1692,1552,3244.00
03/09/2004,09:23,1049.50,1050.00,1049.25,1049.75,1541,1065,2606.00
03/09/2004,09:24,1050.00,1050.25,1049.50,1050.00,1004,745,1749.00
03/09/2004,09:25,1050.25,1050.75,1050.00,1050.25,1970,1367,3337.00
03/09/2004,09:26,1050.25,1050.50,1050.00,1050.00,1099,628,1727.00
03/09/2004,09:27,1050.00,1050.25,1049.50,1049.50,218,880,1098.00
03/09/2004,09:28,1049.50,1050.00,1049.50,1049.75,739,667,1406.00
03/09/2004,09:29,1049.75,1049.75,1049.25,1049.50,346,289,635.00
03/09/2004,09:30,1049.50,1049.75,1049.25,1049.50,195,616,811.00
03/09/2004,09:31,1049.50,1050.25,1049.50,1049.75,2111,1871,3982.00
03/09/2004,09:32,1049.75,1050.00,1049.25,1049.50,464,1151,1615.00
03/09/2004,09:33,1049.50,1049.75,1049.25,1049.50,273,630,903.00
03/09/2004,09:34,1049.50,1049.50,1048.50,1049.00,2238,3888,6126.00
03/09/2004,09:35,1049.00,1049.50,1048.75,1049.00,1074,689,1763.00
03/09/2004,09:36,1049.00,1049.25,1048.50,1049.25,1004,620,1624.00
03/09/2004,09:37,1049.25,1049.50,1048.75,1048.75,2211,1987,4198.00
03/09/2004,09:38,1048.75,1049.00,1047.75,1048.25,2131,5112,7243.00
03/09/2004,09:39,1048.25,1048.50,1047.25,1047.75,1243,3752,4995.00
03/09/2004,09:40,1047.50,1048.00,1047.25,1047.50,1300,1872,3172.00
03/09/2004,09:41,1047.75,1047.75,1047.00,1047.25,859,1924,2783.00
03/09/2004,09:42,1047.25,1047.75,1047.25,1047.75,1797,1200,2997.00
03/09/2004,09:43,1047.75,1048.25,1047.50,1048.00,1173,257,1430.00
03/09/2004,09:44,1048.00,1048.00,1047.50,1047.75,392,922,1314.00
03/09/2004,09:45,1047.75,1048.25,1047.50,1048.00,659,470,1129.00
03/09/2004,09:46,1048.00,1048.25,1047.75,1048.00,890,997,1887.00
03/09/2004,09:47,1048.00,1048.00,1047.50,1047.75,33,1581,1614.00
03/09/2004,09:48,1047.75,1047.75,1047.50,1047.50,170,263,433.00
03/09/2004,09:49,1047.75,1047.75,1047.25,1047.50,732,1054,1786.00
03/09/2004,09:50,1047.50,1048.00,1047.50,1047.75,1021,604,1625.00
03/09/2004,09:51,1047.75,1047.75,1047.25,1047.25,411,449,860.00
03/09/2004,09:52,1047.50,1047.75,1046.75,1047.00,3871,3007,6878.00
03/09/2004,09:53,1047.00,1047.25,1046.75,1047.25,1419,910,2329.00
03/09/2004,09:54,1047.00,1047.75,1047.00,1047.50,1631,876,2507.00
03/09/2004,09:55,1047.50,1047.75,1047.00,1047.50,1790,800,2590.00
03/09/2004,09:56,1047.50,1048.25,1047.50,1048.00,1891,337,2228.00
03/09/2004,09:57,1048.00,1048.50,1047.75,1048.25,2901,965,3866.00
03/09/2004,09:58,1048.25,1049.00,1048.25,1048.50,1204,475,1679.00
03/09/2004,09:59,1048.50,1048.75,1048.25,1048.75,555,278,833.00
03/09/2004,10:00,1048.75,1049.50,1048.50,1049.50,3177,459,3636.00
03/09/2004,10:01,1049.50,1049.75,1049.00,1049.25,1292,1078,2370.00
03/09/2004,10:02,1049.25,1049.75,1049.25,1049.50,2691,491,3182.00
03/09/2004,10:03,1049.25,1049.50,1049.00,1049.50,866,361,1227.00
03/09/2004,10:04,1049.50,1050.50,1049.50,1050.25,3328,373,3701.00
03/09/2004,10:05,1050.25,1050.50,1050.00,1050.00,507,1232,1739.00
03/09/2004,10:06,1050.00,1050.75,1050.00,1050.50,2401,282,2683.00
03/09/2004,10:07,1050.75,1051.00,1050.25,1050.25,2164,1184,3348.00
03/09/2004,10:08,1050.25,1051.00,1050.25,1051.00,885,656,1541.00
03/09/2004,10:09,1051.00,1051.00,1050.50,1050.50,665,434,1099.00
03/09/2004,10:10,1050.75,1050.75,1050.25,1050.50,351,602,953.00
03/09/2004,10:11,1050.25,1050.50,1050.00,1050.25,154,674,828.00
03/09/2004,10:12,1050.00,1050.25,1049.75,1050.25,980,775,1755.00
03/09/2004,10:13,1050.00,1050.50,1050.00,1050.50,636,144,780.00
03/09/2004,10:14,1050.25,1051.00,1050.00,1051.00,1515,689,2204.00
03/09/2004,10:15,1050.75,1051.00,1050.25,1050.25,95,963,1058.00
03/09/2004,10:16,1050.50,1050.50,1049.75,1049.75,87,659,746.00
03/09/2004,10:17,1050.00,1050.00,1049.50,1050.00,406,756,1162.00
03/09/2004,10:18,1049.75,1050.25,1049.75,1049.75,196,145,341.00
03/09/2004,10:19,1049.75,1050.00,1049.50,1049.75,122,538,660.00
03/09/2004,10:20,1049.50,1049.75,1049.25,1049.50,244,1097,1341.00
03/09/2004,10:21,1049.25,1049.50,1049.25,1049.50,250,110,360.00
03/09/2004,10:22,1049.25,1049.75,1049.00,1049.25,806,1770,2576.00
03/09/2004,10:23,1049.25,1049.50,1049.00,1049.50,222,314,536.00
03/09/2004,10:24,1049.50,1049.75,1049.25,1049.75,549,79,628.00
03/09/2004,10:25,1049.75,1049.75,1049.25,1049.25,253,405,658.00
03/09/2004,10:26,1049.25,1049.75,1049.00,1049.75,316,291,607.00
03/09/2004,10:27,1049.75,1049.75,1049.50,1049.75,89,71,160.00
03/09/2004,10:28,1049.75,1050.50,1049.50,1050.25,1247,281,1528.00
03/09/2004,10:29,1050.25,1051.25,1050.00,1051.00,3447,1660,5107.00
03/09/2004,10:30,1051.00,1051.00,1050.50,1050.75,909,988,1897.00
03/09/2004,10:31,1050.75,1051.25,1050.50,1050.75,960,576,1536.00
03/09/2004,10:32,1050.75,1051.25,1050.50,1051.00,585,574,1159.00
03/09/2004,10:33,1051.00,1051.00,1050.50,1050.50,550,965,1515.00
03/09/2004,10:34,1050.50,1050.75,1050.50,1050.50,86,228,314.00
03/09/2004,10:35,1050.50,1050.75,1050.50,1050.50,4,270,274.00
03/09/2004,10:36,1050.50,1050.75,1050.50,1050.75,13,234,247.00
03/09/2004,10:37,1050.75,1051.00,1050.50,1050.75,1585,310,1895.00
03/09/2004,10:38,1050.75,1050.75,1050.00,1050.00,115,1385,1500.00
03/09/2004,10:39,1050.00,1051.00,1050.00,1050.50,1406,1292,2698.00
03/09/2004,10:40,1050.50,1050.75,1050.25,1050.75,1367,43,1410.00
03/09/2004,10:41,1050.75,1050.75,1050.50,1050.75,327,50,377.00
03/09/2004,10:42,1050.75,1050.75,1050.00,1050.00,26,597,623.00
03/09/2004,10:43,1050.00,1050.25,1050.00,1050.00,31,120,151.00
03/09/2004,10:44,1050.25,1050.25,1050.00,1050.00,66,51,117.00
03/09/2004,10:45,1050.25,1050.25,1050.00,1050.00,48,87,135.00
03/09/2004,10:46,1050.00,1050.25,1050.00,1050.00,20,20,40.00
03/09/2004,10:47,1050.25,1050.25,1050.00,1050.25,17,425,442.00
03/09/2004,10:48,1050.00,1050.25,1049.75,1049.75,18,637,655.00
03/09/2004,10:49,1049.75,1050.00,1049.00,1049.50,649,2576,3225.00
03/09/2004,10:50,1049.50,1049.50,1049.00,1049.25,96,545,641.00
03/09/2004,10:51,1049.25,1049.50,1049.00,1049.25,446,270,716.00
03/09/2004,10:52,1049.25,1049.50,1049.00,1049.50,1036,115,1151.00
03/09/2004,10:53,1049.50,1049.50,1049.25,1049.50,136,24,160.00
03/09/2004,10:54,1049.50,1049.50,1048.75,1048.75,43,1711,1754.00
03/09/2004,10:55,1048.75,1048.75,1048.50,1048.75,420,592,1012.00
03/09/2004,10:56,1048.75,1049.00,1048.50,1048.75,446,52,498.00
03/09/2004,10:57,1049.00,1049.00,1048.75,1049.00,52,23,75.00
03/09/2004,10:58,1049.00,1049.25,1049.00,1049.25,720,27,747.00
03/09/2004,10:59,1049.25,1049.25,1048.50,1048.50,112,1766,1878.00
03/09/2004,11:00,1048.50,1048.75,1048.25,1048.25,28,481,509.00
03/09/2004,11:01,1048.50,1048.50,1047.75,1048.00,1287,2845,4132.00
03/09/2004,11:02,1048.25,1048.25,1047.25,1047.25,696,2545,3241.00
03/09/2004,11:03,1047.50,1047.50,1046.00,1046.50,1774,4483,6257.00
03/09/2004,11:04,1046.75,1046.75,1045.75,1046.00,1346,3591,4937.00
03/09/2004,11:05,1046.25,1047.25,1046.00,1047.00,2320,1059,3379.00
03/09/2004,11:06,1047.00,1047.25,1046.75,1047.25,473,474,947.00
03/09/2004,11:07,1047.25,1047.25,1047.00,1047.00,1089,156,1245.00
03/09/2004,11:08,1047.00,1047.25,1046.75,1046.75,567,772,1339.00
03/09/2004,11:09,1047.00,1047.25,1046.75,1047.25,548,67,615.00
03/09/2004,11:10,1047.00,1047.25,1046.50,1047.25,466,655,1121.00
03/09/2004,11:11,1047.25,1047.50,1047.00,1047.50,893,116,1009.00
03/09/2004,11:12,1047.50,1047.50,1047.25,1047.25,85,787,872.00
03/09/2004,11:13,1047.25,1047.75,1047.00,1047.25,619,926,1545.00
03/09/2004,11:14,1047.25,1047.25,1047.00,1047.00,302,357,659.00
03/09/2004,11:15,1047.00,1047.00,1046.75,1047.00,235,143,378.00
03/09/2004,11:16,1047.00,1047.50,1046.75,1047.50,248,236,484.00
03/09/2004,11:17,1047.50,1047.75,1047.25,1047.75,517,582,1099.00
03/09/2004,11:18,1047.50,1048.25,1047.25,1048.25,1366,939,2305.00
03/09/2004,11:19,1048.00,1048.25,1047.75,1048.25,1340,548,1888.00
03/09/2004,11:20,1048.25,1048.25,1047.75,1048.00,228,672,900.00
03/09/2004,11:21,1048.00,1048.25,1048.00,1048.00,12,625,637.00
03/09/2004,11:22,1048.25,1049.00,1048.00,1048.75,3155,692,3847.00
03/09/2004,11:23,1048.50,1049.00,1048.50,1048.50,623,619,1242.00
03/09/2004,11:24,1048.50,1048.75,1048.25,1048.50,96,212,308.00
03/09/2004,11:25,1048.50,1048.75,1048.25,1048.50,18,294,312.00
03/09/2004,11:26,1048.25,1048.50,1048.00,1048.00,33,1309,1342.00
03/09/2004,11:27,1048.00,1048.75,1048.00,1048.25,799,585,1384.00
03/09/2004,11:28,1048.25,1048.50,1048.25,1048.25,49,32,81.00
03/09/2004,11:29,1048.25,1048.50,1047.75,1047.75,1109,1488,2597.00
03/09/2004,11:30,1047.75,1048.25,1047.50,1048.25,1150,682,1832.00
03/09/2004,11:31,1048.50,1049.00,1048.25,1049.00,1860,218,2078.00
03/09/2004,11:32,1049.00,1049.00,1048.50,1048.50,45,293,338.00
03/09/2004,11:33,1048.50,1048.75,1048.50,1048.50,363,9,372.00
03/09/2004,11:34,1048.75,1048.75,1048.50,1048.75,167,20,187.00
03/09/2004,11:35,1048.75,1048.75,1048.25,1048.25,94,621,715.00
03/09/2004,11:36,1048.25,1049.50,1048.25,1049.50,3166,128,3294.00
03/09/2004,11:37,1049.50,1049.50,1049.00,1049.25,1297,1143,2440.00
03/09/2004,11:38,1049.25,1049.75,1049.00,1049.75,2614,651,3265.00
03/09/2004,11:39,1049.75,1050.75,1049.50,1050.25,3929,1632,5561.00
03/09/2004,11:40,1050.50,1050.50,1050.25,1050.25,1381,253,1634.00
03/09/2004,11:41,1050.25,1050.50,1050.00,1050.00,62,1211,1273.00
03/09/2004,11:42,1050.00,1050.25,1049.50,1049.75,614,1016,1630.00
03/09/2004,11:43,1050.00,1050.00,1049.50,1049.50,128,1056,1184.00
03/09/2004,11:44,1049.50,1050.00,1049.50,1049.75,400,172,572.00
03/09/2004,11:45,1049.75,1050.00,1049.75,1049.75,269,48,317.00
03/09/2004,11:46,1050.00,1050.00,1049.50,1049.50,2,437,439.00
03/09/2004,11:47,1049.50,1049.75,1049.50,1049.50,33,242,275.00
03/09/2004,11:48,1049.50,1050.00,1049.50,1049.50,461,225,686.00
03/09/2004,11:49,1049.50,1049.75,1049.50,1049.75,340,17,357.00
03/09/2004,11:50,1049.75,1049.75,1049.50,1049.50,6,34,40.00
03/09/2004,11:51,1049.50,1049.50,1049.00,1049.25,35,485,520.00
03/09/2004,11:52,1049.25,1049.50,1049.00,1049.25,211,325,536.00
03/09/2004,11:53,1049.25,1049.25,1049.00,1049.00,167,71,238.00
03/09/2004,11:54,1049.00,1049.25,1048.50,1048.50,452,588,1040.00
03/09/2004,11:55,1048.50,1048.75,1047.75,1048.25,1045,1676,2721.00
03/09/2004,11:56,1048.25,1048.50,1047.25,1047.50,812,2000,2812.00
03/09/2004,11:57,1047.75,1047.75,1047.25,1047.75,236,1690,1926.00
03/09/2004,11:58,1047.75,1047.75,1047.50,1047.50,44,131,175.00
03/09/2004,11:59,1047.50,1047.75,1047.50,1047.75,550,35,585.00
03/09/2004,12:00,1047.75,1048.00,1045.75,1046.75,2345,5729,8074.00
03/09/2004,12:01,1046.50,1046.75,1046.00,1046.25,542,1414,1956.00
03/09/2004,12:02,1046.00,1046.75,1045.50,1046.50,1209,1574,2783.00
03/09/2004,12:03,1046.50,1047.00,1046.50,1046.75,1049,1467,2516.00
03/09/2004,12:04,1046.50,1047.00,1046.25,1046.75,884,2252,3136.00
03/09/2004,12:05,1046.75,1047.25,1046.75,1047.25,814,562,1376.00
03/09/2004,12:06,1047.00,1047.50,1047.00,1047.00,395,175,570.00
03/09/2004,12:07,1047.00,1047.00,1046.00,1046.25,106,1403,1509.00
03/09/2004,12:08,1046.25,1047.00,1046.00,1046.50,574,537,1111.00
03/09/2004,12:09,1046.75,1046.75,1046.50,1046.75,81,97,178.00
03/09/2004,12:10,1046.75,1046.75,1045.50,1045.75,548,1944,2492.00
03/09/2004,12:11,1046.00,1046.50,1045.75,1046.00,634,961,1595.00
03/09/2004,12:12,1046.00,1046.50,1045.50,1046.50,982,521,1503.00
03/09/2004,12:13,1046.25,1046.75,1046.25,1046.50,384,884,1268.00
03/09/2004,12:14,1046.50,1046.75,1044.75,1045.00,1002,3627,4629.00
03/09/2004,12:15,1045.25,1045.50,1044.75,1045.00,1549,2936,4485.00
03/09/2004,12:16,1045.25,1046.00,1045.00,1046.00,2104,1031,3135.00
03/09/2004,12:17,1046.00,1046.00,1045.50,1046.00,212,493,705.00
03/09/2004,12:18,1045.75,1046.25,1045.75,1046.25,502,208,710.00
03/09/2004,12:19,1046.25,1046.50,1046.00,1046.25,1134,292,1426.00
03/09/2004,12:20,1046.25,1047.00,1046.25,1047.00,1293,156,1449.00
03/09/2004,12:21,1047.00,1047.25,1046.75,1047.25,1423,101,1524.00
03/09/2004,12:22,1047.25,1047.25,1047.00,1047.25,1080,735,1815.00
03/09/2004,12:23,1047.25,1047.25,1046.75,1047.00,300,133,433.00
03/09/2004,12:24,1047.00,1047.25,1046.75,1047.25,193,152,345.00
03/09/2004,12:25,1047.00,1047.25,1046.75,1047.00,166,309,475.00
03/09/2004,12:26,1047.25,1047.25,1047.00,1047.25,796,80,876.00
03/09/2004,12:27,1047.50,1047.50,1047.25,1047.50,64,173,237.00
03/09/2004,12:28,1047.25,1047.50,1047.25,1047.50,479,122,601.00
03/09/2004,12:29,1047.75,1048.00,1047.50,1047.75,1860,852,2712.00
03/09/2004,12:30,1047.75,1047.75,1047.25,1047.50,593,418,1011.00
03/09/2004,12:31,1047.75,1047.75,1047.50,1047.50,12,149,161.00
03/09/2004,12:32,1047.50,1047.75,1047.25,1047.25,432,394,826.00
03/09/2004,12:33,1047.50,1047.50,1047.00,1047.00,241,933,1174.00
03/09/2004,12:34,1047.00,1047.75,1047.00,1047.75,1765,401,2166.00
03/09/2004,12:35,1047.50,1048.00,1047.50,1048.00,1414,41,1455.00
03/09/2004,12:36,1048.00,1048.00,1047.50,1047.75,119,1449,1568.00
03/09/2004,12:37,1047.75,1047.75,1047.50,1047.50,16,290,306.00
03/09/2004,12:38,1047.50,1047.75,1047.50,1047.75,119,91,210.00
03/09/2004,12:39,1047.75,1047.75,1047.50,1047.50,33,41,74.00
03/09/2004,12:40,1047.75,1047.75,1047.25,1047.25,7,417,424.00
03/09/2004,12:41,1047.25,1047.50,1046.50,1046.75,299,1257,1556.00
03/09/2004,12:42,1046.75,1047.25,1046.75,1046.75,488,272,760.00
03/09/2004,12:43,1046.75,1047.00,1046.75,1047.00,329,40,369.00
03/09/2004,12:44,1047.00,1047.00,1046.50,1046.75,496,524,1020.00
03/09/2004,12:45,1046.50,1046.75,1046.50,1046.75,26,85,111.00
03/09/2004,12:46,1046.75,1047.25,1046.75,1046.75,835,575,1410.00
03/09/2004,12:47,1047.00,1047.00,1046.25,1046.75,267,670,937.00
03/09/2004,12:48,1046.75,1047.00,1046.50,1046.75,223,119,342.00
03/09/2004,12:49,1046.75,1047.75,1046.75,1047.50,1508,1320,2828.00
03/09/2004,12:50,1047.50,1047.75,1047.25,1047.75,1031,38,1069.00
03/09/2004,12:51,1047.50,1047.75,1047.25,1047.25,96,390,486.00
03/09/2004,12:52,1047.25,1047.50,1047.25,1047.25,2,80,82.00
03/09/2004,12:53,1047.25,1047.50,1047.00,1047.00,4,303,307.00
03/09/2004,12:54,1047.00,1047.25,1047.00,1047.00,157,212,369.00
03/09/2004,12:55,1047.00,1047.25,1046.50,1046.50,236,721,957.00
03/09/2004,12:56,1046.75,1046.75,1046.00,1046.00,165,1598,1763.00
03/09/2004,12:57,1046.00,1046.50,1045.50,1046.50,807,591,1398.00
03/09/2004,12:58,1046.50,1046.50,1045.25,1045.25,194,1881,2075.00
03/09/2004,12:59,1045.25,1046.00,1045.25,1045.75,689,647,1336.00
03/09/2004,13:00,1045.75,1046.00,1045.00,1045.75,879,1691,2570.00
03/09/2004,13:01,1046.00,1046.50,1045.75,1046.50,1633,104,1737.00
03/09/2004,13:02,1046.50,1046.50,1046.25,1046.25,141,267,408.00
03/09/2004,13:03,1046.50,1046.50,1046.00,1046.25,327,282,609.00
03/09/2004,13:04,1046.50,1047.00,1046.25,1047.00,1846,129,1975.00
03/09/2004,13:05,1047.00,1047.50,1046.75,1047.25,2031,701,2732.00
03/09/2004,13:06,1047.00,1048.00,1047.00,1047.50,2186,1049,3235.00
03/09/2004,13:07,1047.75,1048.00,1047.50,1048.00,1113,348,1461.00
03/09/2004,13:08,1047.75,1048.25,1047.75,1048.25,865,329,1194.00
03/09/2004,13:09,1048.25,1048.75,1048.00,1048.25,2636,1240,3876.00
03/09/2004,13:10,1048.25,1048.50,1048.00,1048.25,578,315,893.00
03/09/2004,13:11,1048.50,1048.50,1047.75,1047.75,522,1592,2114.00
03/09/2004,13:12,1048.00,1048.25,1047.75,1048.00,598,437,1035.00
03/09/2004,13:13,1048.00,1048.25,1047.50,1047.75,509,455,964.00
03/09/2004,13:14,1047.75,1048.00,1047.50,1048.00,606,91,697.00
03/09/2004,13:15,1048.00,1048.00,1047.25,1047.25,144,621,765.00
03/09/2004,13:16,1047.50,1047.50,1047.00,1047.25,726,1258,1984.00
03/09/2004,13:17,1047.00,1047.00,1045.50,1045.75,1249,2938,4187.00
03/09/2004,13:18,1045.75,1046.25,1045.50,1046.00,669,108,777.00
03/09/2004,13:19,1046.25,1046.50,1045.75,1045.75,716,683,1399.00
03/09/2004,13:20,1045.75,1046.00,1044.75,1045.25,1283,3260,4543.00
03/09/2004,13:21,1045.50,1045.50,1044.25,1044.25,2686,4522,7208.00
03/09/2004,13:22,1044.25,1044.75,1044.00,1044.50,1889,2933,4822.00
03/09/2004,13:23,1044.50,1045.25,1044.50,1044.75,986,964,1950.00
03/09/2004,13:24,1045.00,1045.00,1043.75,1044.25,1553,3760,5313.00
03/09/2004,13:25,1044.25,1045.25,1044.25,1045.25,1859,1252,3111.00
03/09/2004,13:26,1045.00,1045.25,1044.50,1044.75,750,682,1432.00
03/09/2004,13:27,1044.75,1045.25,1044.75,1045.00,653,344,997.00
03/09/2004,13:28,1045.00,1045.25,1044.50,1045.25,711,122,833.00
03/09/2004,13:29,1045.00,1045.25,1045.00,1045.00,278,194,472.00
03/09/2004,13:30,1045.00,1045.00,1044.25,1044.75,388,727,1115.00
03/09/2004,13:31,1044.75,1045.00,1044.50,1044.50,272,456,728.00
03/09/2004,13:32,1044.75,1044.75,1044.50,1044.75,436,234,670.00
03/09/2004,13:33,1044.75,1045.50,1044.75,1045.25,858,75,933.00
03/09/2004,13:34,1045.25,1045.50,1044.25,1044.50,497,1788,2285.00
03/09/2004,13:35,1044.75,1045.00,1044.50,1044.75,472,189,661.00
03/09/2004,13:36,1044.75,1044.75,1044.00,1044.75,928,929,1857.00
03/09/2004,13:37,1044.75,1045.50,1044.75,1045.25,1715,1278,2993.00
03/09/2004,13:38,1045.25,1045.25,1045.00,1045.25,62,68,130.00
03/09/2004,13:39,1045.00,1045.25,1045.00,1045.00,109,202,311.00
03/09/2004,13:40,1045.00,1045.50,1045.00,1045.25,391,257,648.00
03/09/2004,13:41,1045.25,1045.25,1044.75,1045.00,205,263,468.00
03/09/2004,13:42,1045.00,1045.50,1045.00,1045.25,239,253,492.00
03/09/2004,13:43,1045.25,1045.50,1045.00,1045.25,468,138,606.00
03/09/2004,13:44,1045.25,1045.25,1044.75,1044.75,43,272,315.00
03/09/2004,13:45,1044.75,1045.25,1044.50,1045.25,717,539,1256.00
03/09/2004,13:46,1045.25,1045.25,1044.50,1045.00,116,334,450.00
03/09/2004,13:47,1044.75,1045.25,1044.75,1044.75,87,220,307.00
03/09/2004,13:48,1044.75,1045.00,1043.25,1043.25,410,4125,4535.00
03/09/2004,13:49,1043.25,1044.00,1043.00,1043.50,2315,2839,5154.00
03/09/2004,13:50,1043.50,1043.75,1043.00,1043.25,1358,2989,4347.00
03/09/2004,13:51,1043.25,1044.00,1043.00,1044.00,2111,687,2798.00
03/09/2004,13:52,1044.00,1044.25,1043.50,1044.00,2191,1182,3373.00
03/09/2004,13:53,1044.00,1044.25,1043.75,1043.75,563,133,696.00
03/09/2004,13:54,1044.00,1044.25,1043.75,1044.00,362,353,715.00
03/09/2004,13:55,1043.75,1044.25,1043.50,1044.00,694,243,937.00
03/09/2004,13:56,1044.00,1044.25,1043.50,1044.00,268,336,604.00
03/09/2004,13:57,1044.00,1044.50,1044.00,1044.25,809,315,1124.00
03/09/2004,13:58,1044.25,1044.25,1043.25,1043.75,609,999,1608.00
03/09/2004,13:59,1044.00,1044.00,1043.25,1043.75,766,1113,1879.00
03/09/2004,14:00,1043.75,1044.25,1043.75,1044.00,643,922,1565.00
03/09/2004,14:01,1043.75,1044.50,1043.75,1044.50,1278,148,1426.00
03/09/2004,14:02,1044.50,1044.75,1044.25,1044.75,1647,249,1896.00
03/09/2004,14:03,1044.50,1045.25,1044.50,1045.25,1859,360,2219.00
03/09/2004,14:04,1045.25,1045.50,1045.00,1045.25,2011,475,2486.00
03/09/2004,14:05,1045.25,1045.25,1044.75,1045.00,115,940,1055.00
03/09/2004,14:06,1044.75,1045.25,1044.75,1045.00,443,812,1255.00
03/09/2004,14:07,1045.00,1045.25,1044.50,1044.75,442,570,1012.00
03/09/2004,14:08,1044.50,1046.00,1044.50,1045.50,3435,1768,5203.00
03/09/2004,14:09,1045.50,1045.75,1045.25,1045.50,1128,243,1371.00
03/09/2004,14:10,1045.50,1045.75,1045.25,1045.50,254,525,779.00
03/09/2004,14:11,1045.50,1046.25,1045.25,1046.00,3233,1516,4749.00
03/09/2004,14:12,1046.00,1046.25,1045.75,1046.00,544,607,1151.00
03/09/2004,14:13,1045.75,1046.00,1045.75,1045.75,123,49,172.00
03/09/2004,14:14,1045.75,1046.00,1045.50,1045.50,785,1168,1953.00
03/09/2004,14:15,1045.75,1045.75,1045.00,1045.50,810,1235,2045.00
03/09/2004,14:16,1045.50,1045.50,1044.50,1044.75,877,2880,3757.00
03/09/2004,14:17,1045.00,1045.25,1044.75,1045.00,816,143,959.00
03/09/2004,14:18,1045.00,1045.25,1044.75,1045.25,328,393,721.00
03/09/2004,14:19,1045.00,1045.00,1044.00,1044.25,452,2780,3232.00
03/09/2004,14:20,1044.25,1044.50,1043.75,1044.00,469,2208,2677.00
03/09/2004,14:21,1043.75,1044.25,1043.25,1043.50,959,2418,3377.00
03/09/2004,14:22,1043.50,1043.50,1042.50,1042.75,1329,4730,6059.00
03/09/2004,14:23,1042.75,1043.25,1042.50,1043.00,777,1994,2771.00
03/09/2004,14:24,1043.25,1043.25,1042.75,1043.00,653,646,1299.00
03/09/2004,14:25,1043.00,1043.50,1043.00,1043.25,2057,1332,3389.00
03/09/2004,14:26,1043.25,1044.25,1043.25,1044.25,2070,225,2295.00
03/09/2004,14:27,1044.25,1044.25,1043.75,1044.00,1137,747,1884.00
03/09/2004,14:28,1044.25,1044.50,1044.00,1044.25,974,211,1185.00
03/09/2004,14:29,1044.50,1045.00,1044.25,1044.50,1482,527,2009.00
03/09/2004,14:30,1044.75,1045.00,1044.25,1044.50,395,767,1162.00
03/09/2004,14:31,1044.50,1044.75,1044.50,1044.50,52,258,310.00
03/09/2004,14:32,1044.50,1045.00,1044.50,1044.75,464,184,648.00
03/09/2004,14:33,1044.75,1045.00,1044.50,1044.50,312,57,369.00
03/09/2004,14:34,1044.75,1045.50,1044.50,1045.25,2731,998,3729.00
03/09/2004,14:35,1045.25,1045.75,1045.00,1045.75,1348,350,1698.00
03/09/2004,14:36,1045.75,1046.25,1045.50,1046.00,2348,155,2503.00
03/09/2004,14:37,1046.00,1046.25,1045.75,1046.25,692,1369,2061.00
03/09/2004,14:38,1046.00,1046.50,1045.75,1046.00,1451,865,2316.00
03/09/2004,14:39,1046.00,1046.50,1045.75,1046.00,1379,581,1960.00
03/09/2004,14:40,1046.00,1046.75,1045.75,1045.75,1707,2551,4258.00
03/09/2004,14:41,1045.75,1046.50,1045.75,1046.25,1503,137,1640.00
03/09/2004,14:42,1046.25,1046.25,1045.50,1046.00,1734,2211,3945.00
03/09/2004,14:43,1046.25,1046.25,1045.50,1045.50,1123,806,1929.00
03/09/2004,14:44,1045.75,1046.00,1045.50,1045.75,203,177,380.00
03/09/2004,14:45,1046.00,1046.50,1045.75,1046.50,971,47,1018.00
03/09/2004,14:46,1046.50,1046.75,1046.25,1046.75,2157,520,2677.00
03/09/2004,14:47,1046.75,1047.25,1046.50,1047.25,3077,266,3343.00
03/09/2004,14:48,1047.25,1047.50,1047.00,1047.50,1517,1401,2918.00
03/09/2004,14:49,1047.50,1048.00,1047.25,1047.50,1591,628,2219.00
03/09/2004,14:50,1047.25,1047.75,1047.00,1047.75,1857,780,2637.00
03/09/2004,14:51,1047.75,1047.75,1047.25,1047.50,670,410,1080.00
03/09/2004,14:52,1047.75,1047.75,1047.25,1047.75,507,219,726.00
03/09/2004,14:53,1047.50,1048.00,1047.50,1047.75,1268,605,1873.00
03/09/2004,14:54,1047.75,1048.00,1047.50,1048.00,1472,674,2146.00
03/09/2004,14:55,1048.00,1048.00,1047.75,1047.75,88,528,616.00
03/09/2004,14:56,1048.00,1048.00,1047.50,1047.50,951,596,1547.00
03/09/2004,14:57,1047.50,1047.75,1047.00,1047.00,57,2438,2495.00
03/09/2004,14:58,1047.00,1047.25,1047.00,1047.25,281,938,1219.00
03/09/2004,14:59,1047.25,1047.25,1046.75,1046.75,117,655,772.00
03/09/2004,15:00,1047.00,1047.25,1046.75,1047.00,1053,1111,2164.00
03/09/2004,15:01,1047.00,1047.25,1046.50,1046.75,985,2426,3411.00
03/09/2004,15:02,1046.50,1046.75,1046.50,1046.50,426,526,952.00
03/09/2004,15:03,1046.75,1046.75,1046.50,1046.75,137,1167,1304.00
03/09/2004,15:04,1046.50,1046.75,1046.25,1046.25,329,2296,2625.00
03/09/2004,15:05,1046.25,1046.75,1046.25,1046.50,812,226,1038.00
03/09/2004,15:06,1046.75,1046.75,1046.00,1046.25,249,1697,1946.00
03/09/2004,15:07,1046.25,1046.25,1045.75,1046.00,410,930,1340.00
03/09/2004,15:08,1046.00,1046.00,1045.50,1045.75,656,874,1530.00
03/09/2004,15:09,1045.75,1046.00,1045.50,1045.75,453,373,826.00
03/09/2004,15:10,1045.75,1045.75,1045.25,1045.50,486,1249,1735.00
03/09/2004,15:11,1045.50,1045.50,1045.00,1045.00,1130,1329,2459.00
03/09/2004,15:12,1045.00,1045.50,1045.00,1045.25,570,571,1141.00
03/09/2004,15:13,1045.25,1045.50,1045.25,1045.50,251,660,911.00
03/09/2004,15:14,1045.50,1045.50,1045.25,1045.50,874,417,1291.00
03/09/2004,15:15,1045.50,1045.75,1045.25,1045.50,2551,1697,4248.00
03/09/2004,15:16,1045.50,1045.50,1045.25,1045.25,25,6,31.00
03/09/2004,15:31,1045.75,1046.00,1045.75,1046.00,142,9,151.00
03/09/2004,15:32,1046.00,1046.00,1045.50,1045.50,33,142,175.00
03/09/2004,15:33,1045.50,1045.50,1045.50,1045.50,0,7,7.00
03/09/2004,15:34,1045.50,1045.50,1045.50,1045.50,0,72,72.00
03/09/2004,15:35,1045.50,1045.50,1045.25,1045.50,16,115,131.00
03/09/2004,15:36,1045.25,1045.25,1045.00,1045.00,9,143,152.00
03/09/2004,15:37,1045.00,1045.50,1045.00,1045.50,74,1,75.00
03/09/2004,15:38,1045.25,1045.25,1045.25,1045.25,0,64,64.00
03/09/2004,15:39,1045.00,1045.50,1045.00,1045.00,46,158,204.00
03/09/2004,15:40,1045.00,1045.25,1045.00,1045.25,2,42,44.00
03/09/2004,15:41,1045.25,1045.25,1045.25,1045.25,2,0,2.00
03/09/2004,15:42,1045.25,1045.50,1045.25,1045.25,71,50,121.00
03/09/2004,15:43,1045.25,1045.25,1045.00,1045.25,1,66,67.00
03/09/2004,15:44,1045.25,1045.50,1045.00,1045.00,23,50,73.00
03/09/2004,15:45,1045.25,1045.50,1045.25,1045.50,9,35,44.00
03/09/2004,15:46,1045.50,1045.50,1045.25,1045.25,7,12,19.00
03/09/2004,15:47,1045.25,1045.50,1045.25,1045.25,52,5,57.00
03/09/2004,15:48,1045.50,1045.50,1045.25,1045.25,58,1,59.00
03/09/2004,15:49,1045.50,1045.50,1045.50,1045.50,2,0,2.00
03/09/2004,15:50,1045.25,1045.25,1045.25,1045.25,0,12,12.00
03/09/2004,15:51,1045.25,1045.25,1045.25,1045.25,0,37,37.00
03/09/2004,15:53,1045.00,1045.25,1045.00,1045.00,1,112,113.00
03/09/2004,15:54,1045.25,1045.25,1045.25,1045.25,55,0,55.00
03/09/2004,15:55,1045.00,1045.00,1045.00,1045.00,0,1,1.00
03/09/2004,15:56,1045.25,1045.25,1045.25,1045.25,1,0,1.00
03/09/2004,15:57,1045.25,1045.25,1045.25,1045.25,12,0,12.00
03/09/2004,15:58,1045.25,1045.25,1045.25,1045.25,3,0,3.00
03/09/2004,15:59,1045.25,1045.25,1045.25,1045.25,2,0,2.00
03/09/2004,16:00,1045.50,1045.50,1045.00,1045.50,23,15,38.00
03/09/2004,17:01,1044.75,1045.00,1044.75,1045.00,36,0,36.00
03/09/2004,17:04,1044.75,1044.75,1044.75,1044.75,0,12,12.00
03/09/2004,17:05,1045.00,1045.00,1044.75,1044.75,45,1,46.00
03/09/2004,17:06,1045.00,1045.00,1045.00,1045.00,1,0,1.00
03/09/2004,17:10,1044.75,1044.75,1044.75,1044.75,0,40,40.00
03/09/2004,17:11,1044.75,1044.75,1044.75,1044.75,0,12,12.00
03/09/2004,17:13,1044.75,1044.75,1044.75,1044.75,0,2,2.00
03/09/2004,17:14,1044.75,1044.75,1044.75,1044.75,0,2,2.00
03/09/2004,17:17,1044.75,1044.75,1044.75,1044.75,0,4,4.00
03/09/2004,17:18,1044.75,1044.75,1044.75,1044.75,0,10,10.00
03/09/2004,17:19,1045.00,1045.00,1045.00,1045.00,1,0,1.00
03/09/2004,17:20,1045.00,1045.00,1045.00,1045.00,2,0,2.00
03/09/2004,17:21,1045.00,1045.25,1045.00,1045.25,64,0,64.00
03/09/2004,17:23,1045.25,1045.25,1045.00,1045.00,1,7,8.00
03/09/2004,17:26,1045.25,1045.25,1045.25,1045.25,10,0,10.00
03/09/2004,17:27,1045.25,1045.25,1045.25,1045.25,105,0,105.00
03/09/2004,17:29,1045.25,1045.25,1045.25,1045.25,1,0,1.00
03/09/2004,17:30,1045.50,1045.50,1045.50,1045.50,20,0,20.00
03/09/2004,17:31,1045.50,1045.50,1045.50,1045.50,21,0,21.00
03/09/2004,17:32,1045.50,1045.50,1045.50,1045.50,21,0,21.00
03/09/2004,17:33,1045.50,1045.50,1045.25,1045.25,1,80,81.00
03/09/2004,17:34,1045.25,1045.50,1045.00,1045.50,10,21,31.00
03/09/2004,17:35,1045.50,1045.50,1045.25,1045.25,2,1,3.00
03/09/2004,17:37,1045.50,1045.50,1045.50,1045.50,2,0,2.00
03/09/2004,17:39,1045.50,1045.50,1045.50,1045.50,1,0,1.00
03/09/2004,17:40,1045.50,1045.50,1045.50,1045.50,2,0,2.00
03/09/2004,17:44,1045.25,1045.25,1045.25,1045.25,0,1,1.00
03/09/2004,17:45,1045.50,1045.50,1045.50,1045.50,1,0,1.00
03/09/2004,17:49,1045.50,1045.50,1045.50,1045.50,6,0,6.00
03/09/2004,17:51,1045.50,1045.50,1045.50,1045.50,1,0,1.00
03/09/2004,18:01,1045.25,1045.25,1045.25,1045.25,0,3,3.00
03/09/2004,18:05,1045.50,1045.50,1045.50,1045.50,1,0,1.00
03/09/2004,18:06,1045.50,1045.50,1045.50,1045.50,1,0,1.00
03/09/2004,18:12,1045.50,1045.50,1045.50,1045.50,3,0,3.00
03/09/2004,18:13,1045.25,1045.25,1045.25,1045.25,0,2,2.00
03/09/2004,18:15,1045.25,1045.25,1045.25,1045.25,0,6,6.00
03/09/2004,18:16,1045.25,1045.25,1045.25,1045.25,0,27,27.00
03/09/2004,18:17,1045.25,1045.25,1045.25,1045.25,0,15,15.00
03/09/2004,18:18,1045.00,1045.00,1044.75,1044.75,0,89,89.00
03/09/2004,18:19,1045.00,1045.00,1045.00,1045.00,1,0,1.00
03/09/2004,18:20,1045.00,1045.00,1045.00,1045.00,2,0,2.00
03/09/2004,18:21,1045.00,1045.00,1045.00,1045.00,2,0,2.00
03/09/2004,18:22,1045.00,1045.00,1045.00,1045.00,13,0,13.00
03/09/2004,18:24,1045.00,1045.00,1045.00,1045.00,37,0,37.00
03/09/2004,18:25,1045.25,1045.25,1045.25,1045.25,1,0,1.00
03/09/2004,18:26,1045.25,1045.25,1045.25,1045.25,1,0,1.00
03/09/2004,18:27,1045.25,1045.25,1045.25,1045.25,1,0,1.00
03/09/2004,18:28,1045.25,1045.25,1045.25,1045.25,14,0,14.00
03/09/2004,18:29,1045.25,1045.25,1045.25,1045.25,21,0,21.00
03/09/2004,18:31,1045.25,1045.25,1045.25,1045.25,1,0,1.00
03/09/2004,18:32,1045.25,1045.25,1045.25,1045.25,2,0,2.00
03/09/2004,18:36,1045.25,1045.25,1045.25,1045.25,1,0,1.00
03/09/2004,18:37,1045.25,1045.25,1045.25,1045.25,5,0,5.00
03/09/2004,18:38,1045.25,1045.25,1045.25,1045.25,1,0,1.00
03/09/2004,18:39,1045.25,1045.25,1045.25,1045.25,8,0,8.00
03/09/2004,18:40,1045.25,1045.25,1045.25,1045.25,2,0,2.00
03/09/2004,18:43,1045.25,1045.25,1045.25,1045.25,1,0,1.00
03/09/2004,18:44,1045.00,1045.00,1045.00,1045.00,0,3,3.00
03/09/2004,18:47,1045.25,1045.25,1045.25,1045.25,3,0,3.00
03/09/2004,18:49,1045.25,1045.25,1045.25,1045.25,1,0,1.00
03/09/2004,18:52,1045.25,1045.25,1045.25,1045.25,1,0,1.00
03/09/2004,18:54,1045.25,1045.25,1045.25,1045.25,4,0,4.00
03/09/2004,18:58,1045.25,1045.25,1045.25,1045.25,1,0,1.00
03/09/2004,19:01,1045.25,1045.25,1045.25,1045.25,1,0,1.00
03/09/2004,19:04,1045.00,1045.00,1045.00,1045.00,0,1,1.00
03/09/2004,19:06,1045.00,1045.00,1045.00,1045.00,0,1,1.00
03/09/2004,19:09,1045.25,1045.25,1045.25,1045.25,1,0,1.00
03/09/2004,19:11,1045.00,1045.00,1045.00,1045.00,0,16,16.00
03/09/2004,19:16,1044.75,1044.75,1044.75,1044.75,0,1,1.00
03/09/2004,19:18,1044.75,1044.75,1044.75,1044.75,0,99,99.00
03/09/2004,19:19,1044.75,1044.75,1044.75,1044.75,0,4,4.00
03/09/2004,19:20,1044.75,1044.75,1044.75,1044.75,0,12,12.00
03/09/2004,19:26,1044.75,1044.75,1044.75,1044.75,0,12,12.00
03/09/2004,19:27,1044.75,1044.75,1044.75,1044.75,0,5,5.00
03/09/2004,19:28,1044.75,1044.75,1044.75,1044.75,0,1,1.00
03/09/2004,19:33,1044.75,1044.75,1044.75,1044.75,0,7,7.00
03/09/2004,19:35,1044.75,1044.75,1044.75,1044.75,0,3,3.00
03/09/2004,19:36,1044.75,1044.75,1044.75,1044.75,0,1,1.00
03/09/2004,19:43,1044.75,1044.75,1044.50,1044.50,0,3,3.00
03/09/2004,19:44,1044.50,1044.50,1044.50,1044.50,0,4,4.00
03/09/2004,19:51,1044.50,1044.50,1044.50,1044.50,0,5,5.00
03/09/2004,19:55,1044.75,1044.75,1044.75,1044.75,1,0,1.00
03/09/2004,19:56,1044.75,1044.75,1044.75,1044.75,20,0,20.00
03/09/2004,19:57,1044.75,1044.75,1044.75,1044.75,2,0,2.00
03/09/2004,19:59,1044.75,1044.75,1044.50,1044.50,1,2,3.00
03/09/2004,20:00,1044.75,1044.75,1044.75,1044.75,1,0,1.00
03/09/2004,20:01,1044.50,1044.75,1044.50,1044.75,3,1,4.00
03/09/2004,20:02,1044.75,1045.00,1044.75,1045.00,2,0,2.00
03/09/2004,20:03,1044.50,1044.50,1044.50,1044.50,0,13,13.00
03/09/2004,20:04,1044.50,1044.75,1044.50,1044.75,3,14,17.00
03/09/2004,20:05,1044.75,1045.00,1044.75,1045.00,22,2,24.00
03/09/2004,20:06,1044.75,1045.00,1044.75,1045.00,1,1,2.00
03/09/2004,20:08,1045.00,1045.00,1045.00,1045.00,4,0,4.00
03/09/2004,20:12,1045.00,1045.00,1045.00,1045.00,1,0,1.00
03/09/2004,20:13,1045.00,1045.00,1045.00,1045.00,1,0,1.00
03/09/2004,20:20,1044.75,1044.75,1044.75,1044.75,0,25,25.00
03/09/2004,20:21,1045.00,1045.00,1044.75,1045.00,20,1,21.00
03/09/2004,20:23,1045.00,1045.00,1045.00,1045.00,21,0,21.00
03/09/2004,20:26,1045.00,1045.00,1045.00,1045.00,1,0,1.00
03/09/2004,20:27,1044.75,1044.75,1044.75,1044.75,0,2,2.00
03/09/2004,20:28,1044.75,1044.75,1044.75,1044.75,0,40,40.00
03/09/2004,20:29,1044.75,1044.75,1044.75,1044.75,0,2,2.00
03/09/2004,20:31,1044.75,1044.75,1044.75,1044.75,0,3,3.00
03/09/2004,20:32,1044.75,1044.75,1044.75,1044.75,0,1,1.00
03/09/2004,20:34,1044.75,1044.75,1044.75,1044.75,0,1,1.00
03/09/2004,20:36,1044.75,1044.75,1044.50,1044.50,0,14,14.00
03/09/2004,20:40,1044.50,1044.50,1044.50,1044.50,0,2,2.00
03/09/2004,20:41,1044.75,1044.75,1044.75,1044.75,2,0,2.00
03/09/2004,20:42,1044.75,1044.75,1044.25,1044.25,12,68,80.00
03/09/2004,20:43,1044.25,1044.50,1044.25,1044.25,1,50,51.00
03/09/2004,20:45,1044.50,1044.50,1044.50,1044.50,10,0,10.00
03/09/2004,20:46,1044.50,1044.50,1044.25,1044.25,11,5,16.00
03/09/2004,20:47,1044.25,1044.25,1044.25,1044.25,0,2,2.00
03/09/2004,20:48,1044.50,1044.50,1044.50,1044.50,11,0,11.00
03/09/2004,20:49,1044.25,1044.50,1044.25,1044.50,1,6,7.00
03/09/2004,20:50,1044.50,1044.50,1044.50,1044.50,1,0,1.00
03/09/2004,20:51,1044.50,1044.50,1044.50,1044.50,10,0,10.00
03/09/2004,20:52,1044.50,1044.50,1044.50,1044.50,7,0,7.00
03/09/2004,20:53,1044.50,1044.50,1044.50,1044.50,1,0,1.00
03/09/2004,20:54,1044.75,1044.75,1044.50,1044.50,10,15,25.00
03/09/2004,20:55,1044.50,1044.50,1043.75,1044.00,43,120,163.00
03/09/2004,20:56,1043.75,1043.75,1043.50,1043.75,6,90,96.00
03/09/2004,20:57,1043.50,1043.75,1043.25,1043.75,1,22,23.00
03/09/2004,20:58,1043.50,1043.50,1043.50,1043.50,0,9,9.00
03/09/2004,21:00,1043.50,1043.50,1043.25,1043.50,5,10,15.00
03/09/2004,21:01,1043.25,1043.50,1043.25,1043.25,1,2,3.00
03/09/2004,21:02,1043.25,1043.25,1043.25,1043.25,0,20,20.00
03/09/2004,21:03,1043.25,1043.25,1043.25,1043.25,0,29,29.00
03/09/2004,21:04,1043.50,1043.50,1043.50,1043.50,15,0,15.00
03/09/2004,21:05,1043.75,1043.75,1043.50,1043.50,1,10,11.00
03/09/2004,21:06,1043.50,1043.50,1043.50,1043.50,0,9,9.00
03/09/2004,21:07,1043.25,1043.25,1043.25,1043.25,0,5,5.00
03/09/2004,21:08,1043.25,1043.50,1043.25,1043.50,4,3,7.00
03/09/2004,21:09,1043.50,1043.50,1043.50,1043.50,3,0,3.00
03/09/2004,21:11,1043.50,1043.50,1043.25,1043.25,25,9,34.00
03/09/2004,21:12,1043.50,1044.00,1043.50,1044.00,44,0,44.00
03/09/2004,21:13,1044.00,1044.00,1043.75,1044.00,17,4,21.00
03/09/2004,21:14,1043.75,1044.00,1043.75,1044.00,1,12,13.00
03/09/2004,21:15,1044.00,1044.00,1044.00,1044.00,18,0,18.00
03/09/2004,21:16,1044.00,1044.00,1044.00,1044.00,3,0,3.00
03/09/2004,21:17,1044.00,1044.00,1043.75,1044.00,2,10,12.00
03/09/2004,21:18,1043.75,1043.75,1043.75,1043.75,0,1,1.00
03/09/2004,21:19,1044.00,1044.00,1044.00,1044.00,1,0,1.00
03/09/2004,21:21,1043.75,1043.75,1043.75,1043.75,0,5,5.00
03/09/2004,21:24,1043.75,1043.75,1043.75,1043.75,0,1,1.00
03/09/2004,21:26,1044.00,1044.00,1043.75,1043.75,4,5,9.00
03/09/2004,21:28,1043.75,1043.75,1043.75,1043.75,0,1,1.00
03/09/2004,21:29,1043.50,1043.50,1043.25,1043.25,0,3,3.00
03/09/2004,21:34,1043.75,1043.75,1043.75,1043.75,1,0,1.00
03/09/2004,21:35,1043.50,1043.50,1043.25,1043.50,1,6,7.00
03/09/2004,21:37,1043.50,1043.75,1043.50,1043.75,2,0,2.00
03/09/2004,21:39,1043.50,1043.50,1043.50,1043.50,0,2,2.00
03/09/2004,21:40,1043.50,1043.50,1043.50,1043.50,0,6,6.00
03/09/2004,21:41,1043.50,1043.50,1043.50,1043.50,0,1,1.00
03/09/2004,21:42,1043.25,1043.25,1043.00,1043.00,10,39,49.00
03/09/2004,21:43,1043.25,1043.25,1043.00,1043.25,2,1,3.00
03/09/2004,21:44,1043.25,1043.25,1043.25,1043.25,38,0,38.00
03/09/2004,21:45,1043.25,1043.25,1043.25,1043.25,11,0,11.00
03/09/2004,21:46,1043.50,1043.50,1043.50,1043.50,2,0,2.00
03/09/2004,21:47,1043.25,1043.25,1043.25,1043.25,0,3,3.00
03/09/2004,21:48,1043.25,1043.25,1043.25,1043.25,0,10,10.00
03/09/2004,21:50,1043.25,1043.25,1043.25,1043.25,0,2,2.00
03/09/2004,21:51,1043.25,1043.25,1043.25,1043.25,0,3,3.00
03/09/2004,21:52,1043.50,1043.50,1043.00,1043.25,6,26,32.00
03/09/2004,21:53,1043.25,1043.25,1043.25,1043.25,2,0,2.00
03/09/2004,21:54,1043.00,1043.25,1043.00,1043.25,1,2,3.00
03/09/2004,21:56,1043.25,1043.25,1043.25,1043.25,1,0,1.00
03/09/2004,21:57,1043.25,1043.25,1043.00,1043.00,1,1,2.00
03/09/2004,21:58,1043.00,1043.00,1043.00,1043.00,0,2,2.00
03/09/2004,22:00,1043.00,1043.00,1043.00,1043.00,0,1,1.00
03/09/2004,22:01,1043.25,1043.25,1043.25,1043.25,5,0,5.00
03/09/2004,22:02,1043.25,1043.25,1043.25,1043.25,1,0,1.00
03/09/2004,22:05,1043.25,1043.25,1043.25,1043.25,4,0,4.00
03/09/2004,22:06,1043.25,1043.25,1043.25,1043.25,14,0,14.00
03/09/2004,22:07,1043.25,1043.25,1043.25,1043.25,5,0,5.00
03/09/2004,22:08,1043.25,1043.25,1043.25,1043.25,5,0,5.00
03/09/2004,22:09,1043.25,1043.25,1043.00,1043.00,2,98,100.00
03/09/2004,22:10,1043.00,1043.00,1043.00,1043.00,0,7,7.00
03/09/2004,22:11,1042.75,1043.00,1042.75,1043.00,1,3,4.00
03/09/2004,22:12,1043.00,1043.00,1043.00,1043.00,8,0,8.00
03/09/2004,22:13,1043.00,1043.00,1043.00,1043.00,2,0,2.00
03/09/2004,22:14,1043.00,1043.00,1042.75,1042.75,2,4,6.00
03/09/2004,22:15,1042.75,1043.00,1042.75,1043.00,3,4,7.00
03/09/2004,22:16,1043.00,1043.00,1043.00,1043.00,2,0,2.00
03/09/2004,22:17,1042.75,1043.00,1042.75,1043.00,2,3,5.00
03/09/2004,22:20,1043.00,1043.00,1043.00,1043.00,51,0,51.00
03/09/2004,22:21,1043.00,1043.00,1042.75,1043.00,9,2,11.00
03/09/2004,22:22,1043.00,1043.00,1042.75,1042.75,1,102,103.00
03/09/2004,22:24,1042.75,1042.75,1042.75,1042.75,0,6,6.00
03/09/2004,22:36,1043.00,1043.00,1043.00,1043.00,2,0,2.00
03/09/2004,22:37,1043.00,1043.00,1043.00,1043.00,2,0,2.00
03/09/2004,22:41,1042.75,1042.75,1042.75,1042.75,0,5,5.00
03/09/2004,22:43,1043.00,1043.00,1043.00,1043.00,1,0,1.00
03/09/2004,22:45,1043.00,1043.00,1043.00,1043.00,1,0,1.00
03/09/2004,22:47,1043.00,1043.00,1043.00,1043.00,8,0,8.00
03/09/2004,22:48,1042.75,1042.75,1042.75,1042.75,0,4,4.00
03/09/2004,22:49,1042.75,1042.75,1042.75,1042.75,0,1,1.00
03/09/2004,22:50,1042.75,1042.75,1042.75,1042.75,0,10,10.00
03/09/2004,22:51,1042.50,1043.00,1042.50,1043.00,11,1,12.00
03/09/2004,22:53,1043.00,1043.00,1043.00,1043.00,1,0,1.00
03/09/2004,22:55,1043.00,1043.00,1043.00,1043.00,1,0,1.00
03/09/2004,22:56,1043.00,1043.00,1043.00,1043.00,1,0,1.00
03/09/2004,22:59,1043.00,1043.00,1043.00,1043.00,1,0,1.00
03/09/2004,23:00,1042.75,1043.00,1042.75,1042.75,1,10,11.00
03/09/2004,23:03,1042.75,1042.75,1042.75,1042.75,0,1,1.00
03/09/2004,23:04,1043.00,1043.00,1043.00,1043.00,41,0,41.00
03/09/2004,23:05,1043.00,1043.25,1043.00,1043.00,12,1,13.00
03/09/2004,23:11,1043.25,1043.25,1043.25,1043.25,1,0,1.00
03/09/2004,23:17,1043.25,1043.25,1043.25,1043.25,1,0,1.00
03/09/2004,23:18,1043.00,1043.00,1043.00,1043.00,0,23,23.00
03/09/2004,23:19,1043.00,1043.00,1043.00,1043.00,0,1,1.00
03/09/2004,23:22,1043.25,1043.25,1043.25,1043.25,2,0,2.00
03/09/2004,23:28,1043.00,1043.00,1043.00,1043.00,0,4,4.00
03/09/2004,23:29,1043.00,1043.00,1043.00,1043.00,0,2,2.00
03/09/2004,23:30,1043.00,1043.00,1043.00,1043.00,0,2,2.00
03/09/2004,23:31,1043.00,1043.00,1043.00,1043.00,0,20,20.00
03/09/2004,23:34,1043.00,1043.00,1043.00,1043.00,0,1,1.00
03/09/2004,23:38,1043.00,1043.00,1043.00,1043.00,0,13,13.00
03/09/2004,23:39,1043.00,1043.00,1043.00,1043.00,0,3,3.00
03/09/2004,23:41,1043.00,1043.00,1043.00,1043.00,0,2,2.00
03/09/2004,23:42,1043.00,1043.00,1043.00,1043.00,0,1,1.00
03/09/2004,23:44,1043.00,1043.00,1043.00,1043.00,0,1,1.00
03/09/2004,23:50,1043.00,1043.00,1043.00,1043.00,0,4,4.00
03/09/2004,23:57,1043.00,1043.00,1043.00,1043.00,0,1,1.00
03/10/2004,00:00,1043.00,1043.00,1042.50,1042.50,24,507,531.00
03/10/2004,00:01,1042.50,1042.50,1042.50,1042.50,0,39,39.00
03/10/2004,00:02,1042.25,1042.25,1041.75,1042.25,21,196,217.00
03/10/2004,00:03,1042.25,1042.25,1042.00,1042.00,5,7,12.00
03/10/2004,00:04,1042.25,1042.50,1042.25,1042.50,11,0,11.00
03/10/2004,00:05,1042.25,1042.50,1042.25,1042.50,6,1,7.00
03/10/2004,00:06,1042.50,1042.50,1042.50,1042.50,5,0,5.00
03/10/2004,00:07,1042.50,1042.50,1042.50,1042.50,7,0,7.00
03/10/2004,00:08,1042.25,1042.25,1042.25,1042.25,0,1,1.00
03/10/2004,00:09,1042.50,1042.50,1042.50,1042.50,5,0,5.00
03/10/2004,00:10,1042.50,1042.50,1042.50,1042.50,2,0,2.00
03/10/2004,00:13,1042.50,1042.50,1042.50,1042.50,2,0,2.00
03/10/2004,00:14,1042.50,1042.50,1042.50,1042.50,1,0,1.00
03/10/2004,00:15,1042.50,1042.50,1042.50,1042.50,2,0,2.00
03/10/2004,00:21,1042.75,1042.75,1042.75,1042.75,2,0,2.00
03/10/2004,00:22,1042.50,1042.50,1042.50,1042.50,0,1,1.00
03/10/2004,00:23,1042.50,1042.50,1042.50,1042.50,0,1,1.00
03/10/2004,00:26,1042.75,1042.75,1042.75,1042.75,1,0,1.00
03/10/2004,00:27,1042.75,1042.75,1042.75,1042.75,1,0,1.00
03/10/2004,00:32,1042.75,1042.75,1042.25,1042.75,5,22,27.00
03/10/2004,00:33,1042.75,1042.75,1042.75,1042.75,20,0,20.00
03/10/2004,00:35,1042.75,1042.75,1042.75,1042.75,9,0,9.00
03/10/2004,00:36,1042.75,1042.75,1042.75,1042.75,2,0,2.00
03/10/2004,00:37,1042.50,1042.75,1042.50,1042.75,1,3,4.00
03/10/2004,00:38,1042.50,1042.50,1042.50,1042.50,0,59,59.00
03/10/2004,00:39,1042.50,1042.50,1042.50,1042.50,0,50,50.00
03/10/2004,00:41,1042.75,1042.75,1042.50,1042.50,14,2,16.00
03/10/2004,00:42,1042.50,1042.75,1042.50,1042.75,3,1,4.00
03/10/2004,00:44,1042.75,1042.75,1042.75,1042.75,19,0,19.00
03/10/2004,00:46,1042.75,1042.75,1042.75,1042.75,45,0,45.00
03/10/2004,00:47,1042.75,1042.75,1042.75,1042.75,41,0,41.00
03/10/2004,00:48,1042.75,1042.75,1042.75,1042.75,2,0,2.00
03/10/2004,00:50,1042.50,1042.50,1042.50,1042.50,0,4,4.00
03/10/2004,00:52,1042.75,1042.75,1042.75,1042.75,1,0,1.00
03/10/2004,00:53,1042.75,1043.50,1042.50,1043.00,201,36,237.00
03/10/2004,00:54,1043.00,1043.50,1043.00,1043.50,18,2,20.00
03/10/2004,00:55,1043.50,1043.50,1043.50,1043.50,10,0,10.00
03/10/2004,00:56,1043.50,1043.50,1043.50,1043.50,2,0,2.00
03/10/2004,00:58,1043.50,1043.50,1043.25,1043.25,1,28,29.00
03/10/2004,01:02,1043.25,1043.25,1043.25,1043.25,0,22,22.00
03/10/2004,01:03,1043.25,1043.25,1043.25,1043.25,0,1,1.00
03/10/2004,01:04,1043.25,1043.25,1043.25,1043.25,0,2,2.00
03/10/2004,01:06,1043.25,1043.25,1043.25,1043.25,0,5,5.00
03/10/2004,01:08,1043.25,1043.25,1043.25,1043.25,0,1,1.00
03/10/2004,01:14,1043.25,1043.25,1043.25,1043.25,0,30,30.00
03/10/2004,01:15,1043.25,1043.25,1043.25,1043.25,0,1,1.00
03/10/2004,01:17,1043.25,1043.25,1043.25,1043.25,0,5,5.00
03/10/2004,01:18,1043.25,1043.25,1043.25,1043.25,0,9,9.00
03/10/2004,01:19,1043.25,1043.25,1043.25,1043.25,0,6,6.00
03/10/2004,01:20,1043.25,1043.25,1043.25,1043.25,0,10,10.00
03/10/2004,01:24,1043.25,1043.50,1043.25,1043.50,20,3,23.00
03/10/2004,01:25,1043.50,1043.50,1043.50,1043.50,27,0,27.00
03/10/2004,01:26,1043.25,1043.50,1043.25,1043.50,4,55,59.00
03/10/2004,01:29,1043.50,1043.50,1043.50,1043.50,5,0,5.00
03/10/2004,01:30,1043.25,1043.25,1043.25,1043.25,0,1,1.00
03/10/2004,01:31,1043.50,1043.50,1043.50,1043.50,3,0,3.00
03/10/2004,01:33,1043.50,1043.50,1043.50,1043.50,26,0,26.00
03/10/2004,01:34,1043.50,1043.50,1043.50,1043.50,6,0,6.00
03/10/2004,01:36,1043.75,1043.75,1043.75,1043.75,2,0,2.00
03/10/2004,01:39,1043.75,1043.75,1043.75,1043.75,2,0,2.00
03/10/2004,01:44,1043.75,1043.75,1043.75,1043.75,7,0,7.00
03/10/2004,01:45,1043.75,1043.75,1043.75,1043.75,25,0,25.00
03/10/2004,01:46,1043.75,1043.75,1043.75,1043.75,35,0,35.00
03/10/2004,01:47,1043.75,1043.75,1043.75,1043.75,4,0,4.00
03/10/2004,01:49,1043.75,1043.75,1043.50,1043.50,6,1,7.00
03/10/2004,01:50,1043.75,1043.75,1043.75,1043.75,1,0,1.00
03/10/2004,01:53,1043.75,1043.75,1043.75,1043.75,41,0,41.00
03/10/2004,01:54,1044.00,1044.00,1044.00,1044.00,1,0,1.00
03/10/2004,01:55,1044.00,1044.25,1044.00,1044.00,53,10,63.00
03/10/2004,01:57,1044.00,1044.50,1044.00,1044.50,34,2,36.00
03/10/2004,01:59,1044.25,1044.25,1044.25,1044.25,0,33,33.00
03/10/2004,02:00,1044.25,1044.50,1044.25,1044.25,1,11,12.00
03/10/2004,02:01,1044.25,1044.25,1044.25,1044.25,0,9,9.00
03/10/2004,02:02,1044.25,1044.25,1044.00,1044.00,4,18,22.00
03/10/2004,02:03,1044.25,1044.50,1044.25,1044.25,54,8,62.00
03/10/2004,02:04,1044.50,1044.75,1044.25,1044.25,51,5,56.00
03/10/2004,02:05,1044.50,1044.50,1044.25,1044.25,6,1,7.00
03/10/2004,02:06,1044.25,1044.50,1044.25,1044.25,6,34,40.00
03/10/2004,02:07,1044.25,1044.25,1044.25,1044.25,0,6,6.00
03/10/2004,02:08,1044.25,1044.25,1044.25,1044.25,0,12,12.00
03/10/2004,02:09,1044.25,1044.25,1044.25,1044.25,0,14,14.00
03/10/2004,02:10,1044.25,1044.25,1044.00,1044.00,0,35,35.00
03/10/2004,02:11,1043.75,1044.00,1043.75,1044.00,5,56,61.00
03/10/2004,02:12,1043.75,1043.75,1043.50,1043.75,14,37,51.00
03/10/2004,02:13,1043.75,1043.75,1043.50,1043.75,34,38,72.00
03/10/2004,02:14,1043.75,1043.75,1043.75,1043.75,21,0,21.00
03/10/2004,02:15,1043.75,1043.75,1043.75,1043.75,3,0,3.00
03/10/2004,02:16,1044.00,1044.00,1044.00,1044.00,20,0,20.00
03/10/2004,02:17,1044.00,1044.00,1043.75,1043.75,10,19,29.00
03/10/2004,02:18,1043.75,1044.00,1043.75,1043.75,62,18,80.00
03/10/2004,02:19,1043.75,1043.75,1043.75,1043.75,0,32,32.00
03/10/2004,02:20,1043.75,1043.75,1043.75,1043.75,0,58,58.00
03/10/2004,02:21,1043.75,1043.75,1043.75,1043.75,0,22,22.00
03/10/2004,02:22,1043.75,1043.75,1043.75,1043.75,0,12,12.00
03/10/2004,02:23,1043.75,1043.75,1043.75,1043.75,0,10,10.00
03/10/2004,02:25,1044.00,1044.00,1044.00,1044.00,23,0,23.00
03/10/2004,02:26,1044.25,1044.25,1044.25,1044.25,12,0,12.00
03/10/2004,02:27,1044.25,1044.25,1044.00,1044.00,5,11,16.00
03/10/2004,02:28,1044.00,1044.25,1044.00,1044.25,9,14,23.00
03/10/2004,02:29,1044.50,1044.50,1044.25,1044.25,3,10,13.00
03/10/2004,02:30,1044.25,1044.25,1044.25,1044.25,0,53,53.00
03/10/2004,02:31,1044.25,1044.25,1044.25,1044.25,0,6,6.00
03/10/2004,02:33,1044.50,1044.75,1044.50,1044.75,54,0,54.00
03/10/2004,02:34,1044.50,1044.50,1044.50,1044.50,0,20,20.00
03/10/2004,02:35,1044.50,1044.75,1044.50,1044.50,1,14,15.00
03/10/2004,02:37,1044.75,1044.75,1044.75,1044.75,3,0,3.00
03/10/2004,02:39,1044.75,1045.00,1044.75,1044.75,123,6,129.00
03/10/2004,02:40,1044.75,1044.75,1044.75,1044.75,0,8,8.00
03/10/2004,02:41,1045.00,1045.25,1045.00,1045.00,61,9,70.00
03/10/2004,02:42,1045.00,1045.25,1045.00,1045.25,98,1,99.00
03/10/2004,02:43,1045.50,1045.50,1045.25,1045.25,4,68,72.00
03/10/2004,02:44,1045.25,1045.50,1045.25,1045.50,120,28,148.00
03/10/2004,02:45,1045.50,1045.50,1045.50,1045.50,43,0,43.00
03/10/2004,02:47,1045.25,1045.25,1045.25,1045.25,0,5,5.00
03/10/2004,02:48,1045.25,1045.50,1045.25,1045.25,4,99,103.00
03/10/2004,02:50,1045.00,1045.00,1045.00,1045.00,0,54,54.00
03/10/2004,02:51,1045.25,1045.25,1045.25,1045.25,1,0,1.00
03/10/2004,02:52,1045.25,1045.25,1045.25,1045.25,1,0,1.00
03/10/2004,02:53,1045.00,1045.25,1045.00,1045.25,25,1,26.00
03/10/2004,02:54,1045.25,1045.25,1045.25,1045.25,36,0,36.00
03/10/2004,02:56,1045.25,1045.25,1045.25,1045.25,37,0,37.00
03/10/2004,02:57,1045.50,1045.50,1045.25,1045.25,4,35,39.00
03/10/2004,02:58,1045.25,1045.25,1045.25,1045.25,0,18,18.00
03/10/2004,02:59,1045.25,1045.25,1045.25,1045.25,0,29,29.00
03/10/2004,03:00,1045.00,1045.00,1045.00,1045.00,0,28,28.00
03/10/2004,03:01,1045.00,1045.00,1045.00,1045.00,0,4,4.00
03/10/2004,03:02,1045.00,1045.00,1045.00,1045.00,0,6,6.00
03/10/2004,03:03,1045.00,1045.00,1045.00,1045.00,0,1,1.00
03/10/2004,03:04,1045.00,1045.00,1044.75,1045.00,1,8,9.00
03/10/2004,03:05,1045.00,1045.00,1045.00,1045.00,6,0,6.00
03/10/2004,03:06,1045.00,1045.00,1045.00,1045.00,26,0,26.00
03/10/2004,03:07,1045.00,1045.00,1045.00,1045.00,20,0,20.00
03/10/2004,03:08,1045.00,1045.00,1045.00,1045.00,12,0,12.00
03/10/2004,03:09,1044.75,1044.75,1044.75,1044.75,0,82,82.00
03/10/2004,03:10,1044.75,1044.75,1044.75,1044.75,0,33,33.00
03/10/2004,03:11,1044.75,1044.75,1044.75,1044.75,0,10,10.00
03/10/2004,03:12,1045.00,1045.00,1045.00,1045.00,6,0,6.00
03/10/2004,03:13,1045.00,1045.25,1045.00,1045.25,61,0,61.00
03/10/2004,03:14,1045.25,1045.25,1045.25,1045.25,16,0,16.00
03/10/2004,03:15,1045.25,1045.25,1045.25,1045.25,4,0,4.00
03/10/2004,03:16,1045.50,1045.75,1045.25,1045.50,70,4,74.00
03/10/2004,03:19,1045.25,1045.25,1045.25,1045.25,0,2,2.00
03/10/2004,03:20,1045.25,1045.25,1045.25,1045.25,0,50,50.00
03/10/2004,03:21,1045.50,1045.50,1045.50,1045.50,108,0,108.00
03/10/2004,03:23,1045.25,1045.25,1045.25,1045.25,0,5,5.00
03/10/2004,03:24,1045.25,1045.25,1045.00,1045.00,0,87,87.00
03/10/2004,03:25,1045.00,1045.25,1045.00,1045.25,1,19,20.00
03/10/2004,03:27,1045.00,1045.25,1045.00,1045.00,11,25,36.00
03/10/2004,03:28,1045.25,1045.50,1045.25,1045.50,121,0,121.00
03/10/2004,03:30,1045.50,1045.50,1045.50,1045.50,3,0,3.00
03/10/2004,03:31,1045.50,1045.50,1045.50,1045.50,4,0,4.00
03/10/2004,03:32,1045.75,1045.75,1045.50,1045.50,3,6,9.00
03/10/2004,03:33,1045.50,1045.50,1045.50,1045.50,0,1,1.00
03/10/2004,03:34,1045.50,1045.75,1045.50,1045.75,60,2,62.00
03/10/2004,03:35,1045.75,1046.00,1045.75,1046.00,192,3,195.00
03/10/2004,03:36,1046.00,1046.00,1046.00,1046.00,48,0,48.00
03/10/2004,03:37,1046.00,1046.25,1046.00,1046.25,8,0,8.00
03/10/2004,03:39,1046.25,1046.25,1046.00,1046.00,4,55,59.00
03/10/2004,03:40,1046.00,1046.00,1046.00,1046.00,0,34,34.00
03/10/2004,03:41,1046.00,1046.00,1046.00,1046.00,0,3,3.00
03/10/2004,03:42,1046.00,1046.00,1046.00,1046.00,0,14,14.00
03/10/2004,03:43,1045.75,1045.75,1045.75,1045.75,0,17,17.00
03/10/2004,03:44,1045.75,1045.75,1045.75,1045.75,0,101,101.00
03/10/2004,03:45,1045.75,1045.75,1045.75,1045.75,0,28,28.00
03/10/2004,03:47,1045.75,1045.75,1045.50,1045.50,0,16,16.00
03/10/2004,03:48,1045.50,1045.50,1045.25,1045.25,0,490,490.00
03/10/2004,03:49,1045.25,1045.25,1045.25,1045.25,0,86,86.00
03/10/2004,03:51,1045.25,1045.25,1045.25,1045.25,0,1,1.00
03/10/2004,03:52,1045.50,1045.50,1045.50,1045.50,1,0,1.00
03/10/2004,03:53,1045.25,1045.75,1045.25,1045.75,71,5,76.00
03/10/2004,03:54,1045.50,1045.50,1045.50,1045.50,0,5,5.00
03/10/2004,03:55,1045.50,1045.50,1045.50,1045.50,0,38,38.00
03/10/2004,03:56,1045.50,1045.50,1045.50,1045.50,0,12,12.00
03/10/2004,03:57,1045.50,1045.50,1045.50,1045.50,0,5,5.00
03/10/2004,03:58,1045.50,1045.50,1045.50,1045.50,0,2,2.00
03/10/2004,03:59,1045.75,1045.75,1045.75,1045.75,2,0,2.00
03/10/2004,04:00,1045.75,1045.75,1045.75,1045.75,2,0,2.00
03/10/2004,04:02,1045.50,1045.75,1045.50,1045.75,1,1,2.00
03/10/2004,04:03,1045.75,1045.75,1045.75,1045.75,100,0,100.00
03/10/2004,04:04,1045.75,1045.75,1045.75,1045.75,39,0,39.00
03/10/2004,04:05,1045.50,1045.50,1045.50,1045.50,0,1,1.00
03/10/2004,04:06,1045.50,1045.50,1045.50,1045.50,0,15,15.00
03/10/2004,04:07,1045.75,1045.75,1045.75,1045.75,10,0,10.00
03/10/2004,04:08,1045.75,1045.75,1045.75,1045.75,36,0,36.00
03/10/2004,04:10,1045.50,1045.50,1045.50,1045.50,0,17,17.00
03/10/2004,04:13,1045.75,1045.75,1045.50,1045.50,5,72,77.00
03/10/2004,04:15,1045.50,1045.50,1045.50,1045.50,0,15,15.00
03/10/2004,04:16,1045.50,1045.50,1045.50,1045.50,0,10,10.00
03/10/2004,04:17,1045.50,1045.50,1045.50,1045.50,0,62,62.00
03/10/2004,04:18,1045.50,1045.50,1045.50,1045.50,0,20,20.00
03/10/2004,04:20,1045.75,1045.75,1045.75,1045.75,1,0,1.00
03/10/2004,04:21,1045.50,1045.50,1045.50,1045.50,0,97,97.00
03/10/2004,04:22,1045.50,1045.75,1045.50,1045.75,29,41,70.00
03/10/2004,04:23,1045.50,1045.50,1045.50,1045.50,0,10,10.00
03/10/2004,04:24,1045.75,1045.75,1045.75,1045.75,1,0,1.00
03/10/2004,04:25,1045.75,1046.00,1045.75,1046.00,106,0,106.00
03/10/2004,04:26,1046.00,1046.25,1046.00,1046.00,77,4,81.00
03/10/2004,04:27,1046.00,1046.00,1046.00,1046.00,0,14,14.00
03/10/2004,04:28,1046.00,1046.00,1046.00,1046.00,0,2,2.00
03/10/2004,04:29,1046.00,1046.25,1046.00,1046.00,119,6,125.00
03/10/2004,04:32,1046.00,1046.25,1046.00,1046.25,2,4,6.00
03/10/2004,04:35,1046.00,1046.25,1046.00,1046.00,9,9,18.00
03/10/2004,04:36,1046.00,1046.00,1046.00,1046.00,0,11,11.00
03/10/2004,04:37,1046.25,1046.25,1046.25,1046.25,40,0,40.00
03/10/2004,04:38,1046.25,1046.50,1046.25,1046.25,83,10,93.00
03/10/2004,04:40,1046.25,1046.25,1046.25,1046.25,0,64,64.00
03/10/2004,04:41,1046.25,1046.25,1046.00,1046.25,14,17,31.00
03/10/2004,04:42,1046.00,1046.25,1046.00,1046.25,10,1,11.00
03/10/2004,04:43,1046.25,1046.25,1046.25,1046.25,15,0,15.00
03/10/2004,04:44,1046.25,1046.25,1046.25,1046.25,10,0,10.00
03/10/2004,04:45,1046.25,1046.25,1046.25,1046.25,24,0,24.00
03/10/2004,04:46,1046.25,1046.25,1046.25,1046.25,4,0,4.00
03/10/2004,04:48,1046.25,1046.50,1046.25,1046.25,11,2,13.00
03/10/2004,04:49,1046.25,1046.50,1046.25,1046.50,2,20,22.00
03/10/2004,04:50,1046.50,1046.50,1046.50,1046.50,60,0,60.00
03/10/2004,04:51,1046.50,1046.50,1046.50,1046.50,16,0,16.00
03/10/2004,04:52,1046.50,1046.50,1046.25,1046.25,11,2,13.00
03/10/2004,04:53,1046.50,1046.75,1046.50,1046.50,75,1,76.00
03/10/2004,04:54,1046.50,1046.50,1046.50,1046.50,0,5,5.00
03/10/2004,04:55,1046.75,1047.00,1046.50,1047.00,103,1,104.00
03/10/2004,04:56,1046.75,1047.00,1046.75,1046.75,4,3,7.00
03/10/2004,04:57,1046.50,1046.75,1046.50,1046.75,61,4,65.00
03/10/2004,04:58,1047.00,1047.00,1047.00,1047.00,1,0,1.00
03/10/2004,04:59,1046.75,1047.25,1046.75,1047.00,85,52,137.00
03/10/2004,05:00,1047.00,1047.00,1047.00,1047.00,0,63,63.00
03/10/2004,05:01,1047.00,1047.25,1047.00,1047.00,6,16,22.00
03/10/2004,05:02,1047.00,1047.00,1046.75,1046.75,0,98,98.00
03/10/2004,05:03,1046.75,1046.75,1046.75,1046.75,0,32,32.00
03/10/2004,05:05,1047.00,1047.00,1047.00,1047.00,10,0,10.00
03/10/2004,05:06,1047.00,1047.25,1047.00,1047.25,49,0,49.00
03/10/2004,05:07,1047.00,1047.00,1047.00,1047.00,0,4,4.00
03/10/2004,05:08,1047.00,1047.25,1047.00,1047.25,7,7,14.00
03/10/2004,05:09,1047.00,1047.00,1047.00,1047.00,0,74,74.00
03/10/2004,05:10,1047.00,1047.00,1046.75,1047.00,16,3,19.00
03/10/2004,05:11,1047.00,1047.00,1047.00,1047.00,5,0,5.00
03/10/2004,05:13,1047.00,1047.00,1047.00,1047.00,2,0,2.00
03/10/2004,05:14,1047.25,1047.25,1047.25,1047.25,75,0,75.00
03/10/2004,05:15,1047.25,1047.25,1047.00,1047.00,45,2,47.00
03/10/2004,05:16,1047.00,1047.25,1047.00,1047.25,185,2,187.00
03/10/2004,05:17,1047.25,1047.25,1047.25,1047.25,36,0,36.00
03/10/2004,05:18,1047.25,1047.25,1047.25,1047.25,11,0,11.00
03/10/2004,05:19,1047.00,1047.00,1046.75,1046.75,65,438,503.00
03/10/2004,05:20,1046.75,1047.00,1046.75,1047.00,26,5,31.00
03/10/2004,05:21,1047.00,1047.00,1047.00,1047.00,309,0,309.00
03/10/2004,05:22,1047.00,1047.00,1047.00,1047.00,7,0,7.00
03/10/2004,05:23,1047.00,1047.00,1046.75,1046.75,24,76,100.00
03/10/2004,05:24,1046.75,1047.00,1046.75,1046.75,22,104,126.00
03/10/2004,05:25,1046.75,1047.00,1046.75,1047.00,39,52,91.00
03/10/2004,05:26,1047.00,1047.00,1047.00,1047.00,56,0,56.00
03/10/2004,05:27,1047.00,1047.00,1047.00,1047.00,30,0,30.00
03/10/2004,05:28,1047.00,1047.00,1047.00,1047.00,28,0,28.00
03/10/2004,05:29,1047.00,1047.00,1047.00,1047.00,32,0,32.00
03/10/2004,05:30,1047.00,1047.50,1047.00,1047.25,35,4,39.00
03/10/2004,05:31,1047.50,1047.50,1047.50,1047.50,60,0,60.00
03/10/2004,05:32,1047.25,1047.25,1047.25,1047.25,0,4,4.00
03/10/2004,05:33,1047.25,1047.50,1047.25,1047.50,52,29,81.00
03/10/2004,05:34,1047.75,1047.75,1047.50,1047.75,163,1,164.00
03/10/2004,05:35,1047.75,1048.00,1047.75,1047.75,2,5,7.00
03/10/2004,05:36,1048.00,1048.00,1047.75,1047.75,4,9,13.00
03/10/2004,05:37,1047.75,1047.75,1047.75,1047.75,0,29,29.00
03/10/2004,05:38,1047.75,1047.75,1047.75,1047.75,0,4,4.00
03/10/2004,05:39,1048.00,1048.00,1047.75,1047.75,68,8,76.00
03/10/2004,05:40,1047.75,1047.75,1047.75,1047.75,0,13,13.00
03/10/2004,05:41,1047.75,1047.75,1047.75,1047.75,0,42,42.00
03/10/2004,05:42,1047.75,1047.75,1047.75,1047.75,0,17,17.00
03/10/2004,05:43,1047.75,1047.75,1047.75,1047.75,0,50,50.00
03/10/2004,05:44,1047.75,1047.75,1047.75,1047.75,0,37,37.00
03/10/2004,05:45,1047.75,1047.75,1047.75,1047.75,0,1,1.00
03/10/2004,05:46,1047.75,1047.75,1047.75,1047.75,0,43,43.00
03/10/2004,05:47,1047.75,1047.75,1047.75,1047.75,0,2,2.00
03/10/2004,05:48,1047.50,1047.50,1047.50,1047.50,0,2,2.00
03/10/2004,05:50,1047.50,1047.50,1047.50,1047.50,0,3,3.00
03/10/2004,05:51,1047.75,1047.75,1047.75,1047.75,16,0,16.00
03/10/2004,05:52,1047.75,1048.00,1047.75,1048.00,27,0,27.00
03/10/2004,05:53,1047.75,1047.75,1047.75,1047.75,0,39,39.00
03/10/2004,05:55,1047.50,1047.50,1047.50,1047.50,0,26,26.00
03/10/2004,05:56,1047.75,1047.75,1047.50,1047.50,1,32,33.00
03/10/2004,05:57,1047.50,1047.50,1047.50,1047.50,0,2,2.00
03/10/2004,05:58,1047.25,1047.50,1047.25,1047.50,1,53,54.00
03/10/2004,06:01,1047.25,1047.25,1047.25,1047.25,0,157,157.00
03/10/2004,06:02,1047.25,1047.25,1047.00,1047.00,1,33,34.00
03/10/2004,06:03,1047.00,1047.00,1046.75,1047.00,1,26,27.00
03/10/2004,06:04,1047.00,1047.00,1046.75,1046.75,53,1,54.00
03/10/2004,06:05,1046.75,1046.75,1046.75,1046.75,0,33,33.00
03/10/2004,06:06,1046.75,1047.00,1046.75,1046.75,5,64,69.00
03/10/2004,06:07,1047.00,1047.00,1047.00,1047.00,49,0,49.00
03/10/2004,06:08,1047.00,1047.00,1047.00,1047.00,6,0,6.00
03/10/2004,06:09,1046.75,1047.25,1046.75,1047.00,9,14,23.00
03/10/2004,06:10,1047.00,1047.00,1047.00,1047.00,0,7,7.00
03/10/2004,06:11,1047.00,1047.00,1046.75,1046.75,0,34,34.00
03/10/2004,06:13,1046.75,1046.75,1046.75,1046.75,0,6,6.00
03/10/2004,06:14,1046.75,1046.75,1046.50,1046.50,0,53,53.00
03/10/2004,06:15,1046.50,1046.75,1046.25,1046.25,6,47,53.00
03/10/2004,06:16,1046.25,1046.25,1046.25,1046.25,0,26,26.00
03/10/2004,06:17,1046.25,1046.50,1046.00,1046.25,9,78,87.00
03/10/2004,06:18,1046.50,1046.50,1046.25,1046.50,64,11,75.00
03/10/2004,06:19,1046.50,1046.50,1046.25,1046.25,11,123,134.00
03/10/2004,06:20,1046.25,1046.25,1046.25,1046.25,0,87,87.00
03/10/2004,06:21,1046.25,1046.25,1046.25,1046.25,0,40,40.00
03/10/2004,06:22,1046.25,1046.25,1046.00,1046.00,0,4,4.00
03/10/2004,06:23,1046.25,1046.25,1046.25,1046.25,25,0,25.00
03/10/2004,06:24,1046.25,1046.50,1046.25,1046.25,65,46,111.00
03/10/2004,06:25,1046.25,1046.50,1046.25,1046.25,11,88,99.00
03/10/2004,06:27,1046.25,1046.25,1046.25,1046.25,0,3,3.00
03/10/2004,06:28,1046.00,1046.00,1046.00,1046.00,0,16,16.00
03/10/2004,06:29,1046.00,1046.25,1046.00,1046.25,1,6,7.00
03/10/2004,06:30,1046.00,1046.00,1046.00,1046.00,0,10,10.00
03/10/2004,06:31,1046.00,1046.00,1046.00,1046.00,0,3,3.00
03/10/2004,06:32,1046.25,1046.50,1046.25,1046.25,106,5,111.00
03/10/2004,06:33,1046.50,1046.75,1046.50,1046.50,84,12,96.00
03/10/2004,06:35,1046.50,1047.00,1046.50,1047.00,182,1,183.00
03/10/2004,06:36,1046.75,1046.75,1046.50,1046.50,1,73,74.00
03/10/2004,06:37,1046.50,1046.75,1046.50,1046.75,4,2,6.00
03/10/2004,06:38,1046.50,1046.50,1046.50,1046.50,0,2,2.00
03/10/2004,06:39,1046.75,1047.00,1046.75,1046.75,28,10,38.00
03/10/2004,06:40,1046.75,1046.75,1046.75,1046.75,0,5,5.00
03/10/2004,06:41,1046.75,1046.75,1046.75,1046.75,0,13,13.00
03/10/2004,06:42,1046.75,1046.75,1046.75,1046.75,0,2,2.00
03/10/2004,06:43,1047.00,1047.00,1047.00,1047.00,2,0,2.00
03/10/2004,06:46,1046.75,1046.75,1046.75,1046.75,0,1,1.00
03/10/2004,06:47,1046.75,1046.75,1046.75,1046.75,0,11,11.00
03/10/2004,06:48,1046.75,1046.75,1046.50,1046.75,4,52,56.00
03/10/2004,06:49,1046.75,1046.75,1046.50,1046.50,53,1,54.00
03/10/2004,06:50,1046.75,1046.75,1046.50,1046.75,34,1,35.00
03/10/2004,06:51,1046.75,1046.75,1046.50,1046.50,2,18,20.00
03/10/2004,06:52,1046.50,1046.50,1046.25,1046.25,0,102,102.00
03/10/2004,06:53,1046.50,1046.50,1046.50,1046.50,1,0,1.00
03/10/2004,06:54,1046.25,1046.25,1046.00,1046.25,5,112,117.00
03/10/2004,06:55,1046.25,1046.25,1046.25,1046.25,43,0,43.00
03/10/2004,06:56,1046.50,1046.75,1046.50,1046.50,46,2,48.00
03/10/2004,06:57,1046.50,1046.50,1046.25,1046.50,39,16,55.00
03/10/2004,06:58,1046.50,1046.75,1046.50,1046.50,28,2,30.00
03/10/2004,06:59,1046.75,1046.75,1046.50,1046.50,3,6,9.00
03/10/2004,07:00,1046.50,1046.50,1046.50,1046.50,0,8,8.00
03/10/2004,07:01,1046.25,1046.50,1046.25,1046.50,15,3,18.00
03/10/2004,07:02,1046.50,1046.50,1046.50,1046.50,15,0,15.00
03/10/2004,07:03,1046.50,1046.50,1046.50,1046.50,1,0,1.00
03/10/2004,07:04,1046.75,1046.75,1046.50,1046.75,2,4,6.00
03/10/2004,07:05,1046.75,1046.75,1046.75,1046.75,1,0,1.00
03/10/2004,07:06,1046.75,1046.75,1046.75,1046.75,17,0,17.00
03/10/2004,07:07,1046.75,1047.00,1046.75,1046.75,14,10,24.00
03/10/2004,07:08,1046.75,1046.75,1046.50,1046.50,0,74,74.00
03/10/2004,07:09,1046.50,1046.50,1046.25,1046.50,5,100,105.00
03/10/2004,07:10,1046.25,1046.50,1046.25,1046.50,47,114,161.00
03/10/2004,07:11,1046.50,1046.50,1046.25,1046.50,12,2,14.00
03/10/2004,07:12,1046.25,1046.25,1046.25,1046.25,0,6,6.00
03/10/2004,07:13,1046.25,1046.50,1046.25,1046.50,32,1,33.00
03/10/2004,07:16,1046.50,1046.50,1046.50,1046.50,131,0,131.00
03/10/2004,07:17,1046.75,1046.75,1046.75,1046.75,1,0,1.00
03/10/2004,07:18,1046.75,1046.75,1046.50,1046.50,1,1,2.00
03/10/2004,07:19,1046.50,1046.50,1046.50,1046.50,0,8,8.00
03/10/2004,07:20,1046.50,1046.75,1046.50,1046.50,1,9,10.00
03/10/2004,07:21,1046.50,1046.50,1046.25,1046.50,83,80,163.00
03/10/2004,07:22,1046.50,1046.50,1046.25,1046.25,24,3,27.00
03/10/2004,07:23,1046.50,1046.50,1046.25,1046.50,4,2,6.00
03/10/2004,07:24,1046.25,1046.25,1046.25,1046.25,0,76,76.00
03/10/2004,07:25,1046.25,1046.25,1046.25,1046.25,0,50,50.00
03/10/2004,07:26,1046.25,1046.25,1046.25,1046.25,0,43,43.00
03/10/2004,07:27,1046.25,1046.25,1046.00,1046.00,0,14,14.00
03/10/2004,07:28,1046.25,1046.25,1045.75,1046.00,147,119,266.00
03/10/2004,07:29,1046.00,1046.25,1046.00,1046.00,3,82,85.00
03/10/2004,07:30,1046.00,1046.00,1045.00,1045.50,119,627,746.00
03/10/2004,07:31,1045.50,1045.50,1045.25,1045.25,134,48,182.00
03/10/2004,07:32,1045.50,1045.50,1044.75,1045.50,493,229,722.00
03/10/2004,07:33,1045.50,1045.75,1045.50,1045.75,90,183,273.00
03/10/2004,07:34,1045.50,1045.75,1045.50,1045.50,1,110,111.00
03/10/2004,07:35,1045.50,1045.75,1045.50,1045.50,1,147,148.00
03/10/2004,07:36,1045.75,1046.00,1045.50,1046.00,143,121,264.00
03/10/2004,07:37,1046.00,1046.25,1045.75,1046.25,187,73,260.00
03/10/2004,07:38,1046.00,1046.25,1046.00,1046.25,36,58,94.00
03/10/2004,07:39,1046.25,1046.50,1046.25,1046.50,325,15,340.00
03/10/2004,07:40,1046.25,1046.50,1046.25,1046.25,8,8,16.00
03/10/2004,07:41,1046.25,1046.50,1046.25,1046.50,11,4,15.00
03/10/2004,07:42,1046.50,1046.75,1046.50,1046.75,198,0,198.00
03/10/2004,07:43,1046.75,1047.00,1046.75,1046.75,105,95,200.00
03/10/2004,07:44,1046.75,1046.75,1046.25,1046.25,3,161,164.00
03/10/2004,07:45,1046.50,1046.75,1046.50,1046.50,91,21,112.00
03/10/2004,07:46,1046.50,1046.75,1046.25,1046.50,2,22,24.00
03/10/2004,07:47,1046.50,1046.75,1046.25,1046.75,18,9,27.00
03/10/2004,07:48,1046.50,1046.75,1046.50,1046.50,1,16,17.00
03/10/2004,07:49,1046.50,1046.50,1046.25,1046.25,0,134,134.00
03/10/2004,07:50,1046.25,1046.50,1046.00,1046.50,31,180,211.00
03/10/2004,07:51,1046.50,1046.50,1046.50,1046.50,61,0,61.00
03/10/2004,07:52,1046.50,1046.50,1046.50,1046.50,53,0,53.00
03/10/2004,07:53,1046.50,1046.50,1046.50,1046.50,47,0,47.00
03/10/2004,07:54,1046.25,1046.50,1046.25,1046.50,28,1,29.00
03/10/2004,07:55,1046.50,1046.50,1046.25,1046.25,18,10,28.00
03/10/2004,07:56,1046.50,1046.50,1046.50,1046.50,58,0,58.00
03/10/2004,07:57,1046.50,1046.75,1046.50,1046.50,26,1,27.00
03/10/2004,07:58,1046.50,1046.75,1046.50,1046.75,110,61,171.00
03/10/2004,07:59,1046.75,1046.75,1046.75,1046.75,6,0,6.00
03/10/2004,08:00,1046.75,1046.75,1046.25,1046.50,14,95,109.00
03/10/2004,08:01,1046.50,1046.75,1046.50,1046.75,80,0,80.00
03/10/2004,08:02,1046.75,1046.75,1046.50,1046.75,21,1,22.00
03/10/2004,08:03,1046.75,1047.00,1046.75,1046.75,66,22,88.00
03/10/2004,08:04,1046.75,1046.75,1046.75,1046.75,0,21,21.00
03/10/2004,08:05,1046.75,1046.75,1046.50,1046.50,1,4,5.00
03/10/2004,08:06,1046.75,1046.75,1046.50,1046.75,37,3,40.00
03/10/2004,08:07,1046.75,1046.75,1046.50,1046.50,12,14,26.00
03/10/2004,08:08,1046.75,1046.75,1046.75,1046.75,14,0,14.00
03/10/2004,08:09,1046.75,1046.75,1046.50,1046.75,15,3,18.00
03/10/2004,08:10,1046.75,1047.00,1046.75,1047.00,141,0,141.00
03/10/2004,08:11,1046.75,1047.00,1046.75,1047.00,1,4,5.00
03/10/2004,08:12,1047.00,1047.25,1047.00,1047.25,115,0,115.00
03/10/2004,08:13,1047.00,1047.25,1047.00,1047.25,100,20,120.00
03/10/2004,08:14,1047.00,1047.25,1047.00,1047.25,11,10,21.00
03/10/2004,08:15,1047.00,1047.25,1047.00,1047.25,262,3,265.00
03/10/2004,08:16,1047.25,1047.25,1047.00,1047.25,137,1,138.00
03/10/2004,08:17,1047.25,1047.25,1047.00,1047.25,12,31,43.00
03/10/2004,08:18,1047.25,1047.25,1047.00,1047.25,112,1,113.00
03/10/2004,08:19,1047.25,1047.25,1047.00,1047.25,37,26,63.00
03/10/2004,08:20,1047.25,1047.50,1047.00,1047.25,64,4,68.00
03/10/2004,08:21,1047.50,1047.50,1047.25,1047.50,11,13,24.00
03/10/2004,08:22,1047.25,1047.25,1047.25,1047.25,0,6,6.00
03/10/2004,08:23,1047.25,1047.50,1047.25,1047.50,39,20,59.00
03/10/2004,08:24,1047.50,1047.50,1047.25,1047.25,12,62,74.00
03/10/2004,08:25,1047.25,1047.50,1047.25,1047.25,6,10,16.00
03/10/2004,08:26,1047.25,1047.50,1047.25,1047.50,32,16,48.00
03/10/2004,08:27,1047.25,1047.50,1047.25,1047.50,143,27,170.00
03/10/2004,08:28,1047.50,1047.75,1047.25,1047.75,121,1,122.00
03/10/2004,08:29,1047.50,1047.75,1047.25,1047.50,52,54,106.00
03/10/2004,08:30,1047.25,1047.75,1047.25,1047.50,406,131,537.00
03/10/2004,08:31,1047.50,1047.75,1047.25,1047.25,386,133,519.00
03/10/2004,08:32,1047.25,1047.50,1047.00,1047.50,1274,642,1916.00
03/10/2004,08:33,1047.50,1047.50,1046.75,1046.75,576,2662,3238.00
03/10/2004,08:34,1046.75,1047.00,1046.75,1047.00,869,133,1002.00
03/10/2004,08:35,1047.00,1047.50,1046.75,1046.75,1066,1601,2667.00
03/10/2004,08:36,1046.75,1047.00,1046.50,1046.75,962,1141,2103.00
03/10/2004,08:37,1046.75,1047.00,1046.50,1047.00,1049,1127,2176.00
03/10/2004,08:38,1046.75,1047.00,1046.25,1046.25,911,1374,2285.00
03/10/2004,08:39,1046.25,1046.50,1045.50,1046.00,1479,3791,5270.00
03/10/2004,08:40,1046.00,1046.25,1045.50,1045.75,714,813,1527.00
03/10/2004,08:41,1045.75,1046.25,1045.75,1046.00,880,947,1827.00
03/10/2004,08:42,1046.00,1046.50,1046.00,1046.50,1108,1375,2483.00
03/10/2004,08:43,1046.50,1046.75,1046.00,1046.50,894,547,1441.00
03/10/2004,08:44,1046.50,1046.75,1046.25,1046.25,1060,1163,2223.00
03/10/2004,08:45,1046.50,1046.50,1045.25,1045.50,993,2707,3700.00
03/10/2004,08:46,1045.50,1045.75,1045.25,1045.50,778,2789,3567.00
03/10/2004,08:47,1045.50,1045.50,1044.25,1044.50,1938,3661,5599.00
03/10/2004,08:48,1044.50,1045.00,1044.25,1045.00,1668,719,2387.00
03/10/2004,08:49,1044.75,1045.00,1044.75,1045.00,565,888,1453.00
03/10/2004,08:50,1045.00,1045.25,1044.75,1045.25,1310,342,1652.00
03/10/2004,08:51,1045.25,1045.50,1044.50,1045.00,1235,938,2173.00
03/10/2004,08:52,1045.25,1045.75,1045.00,1045.75,1103,131,1234.00
03/10/2004,08:53,1045.75,1046.00,1045.25,1046.00,2219,1299,3518.00
03/10/2004,08:54,1046.00,1046.25,1045.75,1046.00,1153,1145,2298.00
03/10/2004,08:55,1046.00,1046.25,1045.75,1045.75,334,484,818.00
03/10/2004,08:56,1045.75,1046.00,1045.00,1045.00,142,1369,1511.00
03/10/2004,08:57,1045.00,1045.25,1044.75,1045.25,596,573,1169.00
03/10/2004,08:58,1045.00,1045.25,1045.00,1045.25,139,538,677.00
03/10/2004,08:59,1045.00,1045.25,1045.00,1045.25,160,218,378.00
03/10/2004,09:00,1045.25,1045.75,1045.00,1045.75,943,22,965.00
03/10/2004,09:01,1045.75,1045.75,1044.75,1044.75,399,1147,1546.00
03/10/2004,09:02,1044.75,1045.00,1043.25,1043.25,825,4006,4831.00
03/10/2004,09:03,1043.50,1043.75,1042.75,1043.00,1561,3463,5024.00
03/10/2004,09:04,1043.00,1044.00,1042.75,1043.75,2308,3256,5564.00
03/10/2004,09:05,1043.75,1044.00,1043.25,1043.50,1076,1100,2176.00
03/10/2004,09:06,1043.25,1044.00,1043.00,1043.25,1065,1901,2966.00
03/10/2004,09:07,1043.50,1044.75,1043.25,1044.50,2918,484,3402.00
03/10/2004,09:08,1044.50,1044.75,1044.25,1044.50,1263,962,2225.00
03/10/2004,09:09,1044.50,1045.00,1044.25,1044.25,635,1072,1707.00
03/10/2004,09:10,1044.25,1045.00,1044.25,1044.50,535,327,862.00
03/10/2004,09:11,1044.50,1044.75,1044.00,1044.00,172,1086,1258.00
03/10/2004,09:12,1044.00,1044.25,1042.75,1042.75,1083,4119,5202.00
03/10/2004,09:13,1042.75,1043.75,1042.75,1043.50,2307,1967,4274.00
03/10/2004,09:14,1043.50,1044.00,1042.75,1043.00,1799,3537,5336.00
03/10/2004,09:15,1043.00,1044.00,1043.00,1043.25,1232,808,2040.00
03/10/2004,09:16,1043.50,1043.50,1043.00,1043.00,283,729,1012.00
03/10/2004,09:17,1043.00,1043.50,1042.75,1043.25,871,743,1614.00
03/10/2004,09:18,1043.25,1044.00,1043.25,1043.50,1796,862,2658.00
03/10/2004,09:19,1043.50,1043.50,1042.25,1043.00,1732,3458,5190.00
03/10/2004,09:20,1043.25,1044.25,1043.00,1044.00,2852,1504,4356.00
03/10/2004,09:21,1043.75,1044.50,1043.75,1044.25,1569,1319,2888.00
03/10/2004,09:22,1044.25,1045.00,1044.00,1044.50,3081,1126,4207.00
03/10/2004,09:23,1044.50,1044.75,1044.25,1044.50,585,429,1014.00
03/10/2004,09:24,1044.50,1044.75,1044.25,1044.50,535,271,806.00
03/10/2004,09:25,1044.50,1045.00,1044.50,1044.75,708,621,1329.00
03/10/2004,09:26,1044.75,1045.25,1044.50,1044.75,2148,2190,4338.00
03/10/2004,09:27,1044.75,1045.25,1044.75,1044.75,2095,691,2786.00
03/10/2004,09:28,1045.00,1045.75,1045.00,1045.75,2910,555,3465.00
03/10/2004,09:29,1045.75,1045.75,1045.00,1045.50,1077,1884,2961.00
03/10/2004,09:30,1045.25,1046.25,1045.25,1046.25,2068,818,2886.00
03/10/2004,09:31,1046.25,1047.00,1046.00,1046.75,5277,3817,9094.00
03/10/2004,09:32,1046.75,1047.25,1046.50,1047.00,1721,730,2451.00
03/10/2004,09:33,1047.00,1047.00,1046.75,1046.75,1042,692,1734.00
03/10/2004,09:34,1046.75,1047.25,1046.50,1046.75,1619,1186,2805.00
03/10/2004,09:35,1046.75,1047.25,1046.25,1046.50,1145,1722,2867.00
03/10/2004,09:36,1046.75,1047.00,1046.00,1046.00,635,2882,3517.00
03/10/2004,09:37,1046.00,1046.25,1045.75,1046.25,709,803,1512.00
03/10/2004,09:38,1046.25,1046.50,1046.00,1046.50,759,402,1161.00
03/10/2004,09:39,1046.50,1047.00,1046.25,1046.75,1068,571,1639.00
03/10/2004,09:40,1046.75,1046.75,1046.00,1046.25,901,1626,2527.00
03/10/2004,09:41,1046.50,1047.00,1046.25,1046.50,313,404,717.00
03/10/2004,09:42,1046.50,1046.75,1046.25,1046.50,1259,162,1421.00
03/10/2004,09:43,1046.50,1046.50,1046.25,1046.25,727,138,865.00
03/10/2004,09:44,1046.50,1046.50,1046.25,1046.50,90,656,746.00
03/10/2004,09:45,1046.25,1046.50,1046.00,1046.00,539,438,977.00
03/10/2004,09:46,1046.00,1046.25,1045.50,1046.00,1063,1345,2408.00
03/10/2004,09:47,1046.00,1046.75,1046.00,1046.50,815,200,1015.00
03/10/2004,09:48,1046.75,1047.25,1046.50,1046.75,3407,2173,5580.00
03/10/2004,09:49,1046.75,1047.75,1046.50,1047.00,2616,1802,4418.00
03/10/2004,09:50,1047.00,1047.00,1046.00,1046.50,1222,2865,4087.00
03/10/2004,09:51,1046.50,1047.00,1046.25,1046.25,354,1601,1955.00
03/10/2004,09:52,1046.25,1046.25,1046.00,1046.00,222,128,350.00
03/10/2004,09:53,1046.00,1046.75,1046.00,1046.75,960,114,1074.00
03/10/2004,09:54,1046.75,1046.75,1045.75,1046.00,396,1851,2247.00
03/10/2004,09:55,1046.00,1046.50,1045.75,1046.25,943,251,1194.00
03/10/2004,09:56,1046.25,1046.50,1046.00,1046.25,205,252,457.00
03/10/2004,09:57,1046.00,1046.00,1045.75,1045.75,115,544,659.00
03/10/2004,09:58,1045.75,1046.00,1045.75,1045.75,572,1128,1700.00
03/10/2004,09:59,1046.00,1046.50,1045.75,1045.75,699,674,1373.00
03/10/2004,10:00,1045.75,1046.00,1045.50,1045.75,400,826,1226.00
03/10/2004,10:01,1045.75,1046.00,1045.50,1045.75,229,77,306.00
03/10/2004,10:02,1045.75,1046.25,1045.75,1046.25,679,20,699.00
03/10/2004,10:03,1046.25,1046.75,1046.00,1046.50,886,63,949.00
03/10/2004,10:04,1046.50,1047.00,1046.50,1046.75,1028,48,1076.00
03/10/2004,10:05,1047.00,1047.00,1046.50,1046.75,429,226,655.00
03/10/2004,10:06,1047.00,1047.00,1046.50,1046.50,101,448,549.00
03/10/2004,10:07,1046.50,1046.50,1046.00,1046.25,401,1252,1653.00
03/10/2004,10:08,1046.25,1047.00,1046.25,1046.75,1382,410,1792.00
03/10/2004,10:09,1047.00,1047.00,1046.25,1046.50,297,820,1117.00
03/10/2004,10:10,1046.50,1046.75,1046.25,1046.75,273,310,583.00
03/10/2004,10:11,1046.75,1047.00,1046.50,1047.00,530,87,617.00
03/10/2004,10:12,1046.75,1047.00,1046.50,1046.50,88,362,450.00
03/10/2004,10:13,1046.75,1046.75,1046.00,1046.25,66,934,1000.00
03/10/2004,10:14,1046.25,1046.50,1046.00,1046.25,32,422,454.00
03/10/2004,10:15,1046.25,1046.50,1046.00,1046.50,1157,236,1393.00
03/10/2004,10:16,1046.50,1046.50,1046.25,1046.25,28,321,349.00
03/10/2004,10:17,1046.50,1046.50,1046.25,1046.25,11,251,262.00
03/10/2004,10:18,1046.50,1046.50,1046.00,1046.00,141,2465,2606.00
03/10/2004,10:19,1046.00,1046.50,1045.75,1046.00,825,1519,2344.00
03/10/2004,10:20,1046.00,1046.50,1045.75,1046.25,1364,702,2066.00
03/10/2004,10:21,1046.25,1046.25,1046.00,1046.25,313,9,322.00
03/10/2004,10:22,1046.25,1046.50,1046.00,1046.25,244,180,424.00
03/10/2004,10:23,1046.25,1046.50,1046.25,1046.50,111,0,111.00
03/10/2004,10:24,1046.50,1046.75,1046.50,1046.75,481,59,540.00
03/10/2004,10:25,1046.75,1046.75,1045.75,1045.75,82,1070,1152.00
03/10/2004,10:26,1045.75,1046.00,1045.75,1045.75,109,404,513.00
03/10/2004,10:27,1045.75,1045.75,1045.50,1045.50,81,1168,1249.00
03/10/2004,10:28,1045.50,1045.75,1044.75,1045.00,496,2999,3495.00
03/10/2004,10:29,1045.25,1045.25,1044.75,1045.00,545,273,818.00
03/10/2004,10:30,1045.25,1045.25,1045.00,1045.00,131,108,239.00
03/10/2004,10:31,1045.25,1045.50,1045.00,1045.25,856,215,1071.00
03/10/2004,10:32,1045.25,1045.25,1044.75,1045.00,976,709,1685.00
03/10/2004,10:33,1045.00,1045.00,1044.25,1044.50,1063,3507,4570.00
03/10/2004,10:34,1044.50,1044.75,1044.50,1044.75,878,64,942.00
03/10/2004,10:35,1044.75,1045.00,1044.25,1044.50,618,1325,1943.00
03/10/2004,10:36,1044.25,1044.50,1043.50,1044.00,1923,3219,5142.00
03/10/2004,10:37,1044.25,1044.50,1043.75,1044.25,1628,1700,3328.00
03/10/2004,10:38,1044.25,1044.75,1044.25,1044.50,713,360,1073.00
03/10/2004,10:39,1044.50,1044.75,1044.25,1044.50,357,590,947.00
03/10/2004,10:40,1044.25,1044.50,1043.75,1044.25,1361,1706,3067.00
03/10/2004,10:41,1044.25,1044.50,1043.75,1044.25,833,1330,2163.00
03/10/2004,10:42,1044.25,1044.50,1044.00,1044.25,197,626,823.00
03/10/2004,10:43,1044.25,1044.75,1043.75,1044.75,1755,1037,2792.00
03/10/2004,10:44,1045.00,1045.00,1044.25,1044.50,942,1222,2164.00
03/10/2004,10:45,1044.75,1044.75,1044.25,1044.50,281,124,405.00
03/10/2004,10:46,1044.50,1044.75,1044.25,1044.50,58,227,285.00
03/10/2004,10:47,1044.50,1044.75,1044.50,1044.50,168,18,186.00
03/10/2004,10:48,1044.75,1044.75,1044.25,1044.50,244,285,529.00
03/10/2004,10:49,1044.50,1044.50,1044.00,1044.00,331,336,667.00
03/10/2004,10:50,1044.00,1044.25,1043.75,1044.00,52,577,629.00
03/10/2004,10:51,1043.75,1044.25,1043.75,1044.25,220,111,331.00
03/10/2004,10:52,1044.00,1044.25,1043.75,1044.25,469,269,738.00
03/10/2004,10:53,1044.25,1044.50,1044.00,1044.25,113,255,368.00
03/10/2004,10:54,1044.25,1044.25,1043.25,1043.25,599,1995,2594.00
03/10/2004,10:55,1043.25,1044.25,1043.00,1044.00,1569,1206,2775.00
03/10/2004,10:56,1044.00,1044.00,1043.25,1043.50,679,759,1438.00
03/10/2004,10:57,1043.50,1044.00,1043.50,1043.50,411,406,817.00
03/10/2004,10:58,1043.50,1044.00,1043.50,1044.00,96,378,474.00
03/10/2004,10:59,1044.00,1044.25,1043.75,1044.00,420,163,583.00
03/10/2004,11:00,1044.25,1044.25,1043.75,1044.25,339,284,623.00
03/10/2004,11:01,1044.25,1044.25,1044.00,1044.25,444,108,552.00
03/10/2004,11:02,1044.25,1044.25,1043.00,1043.00,272,2061,2333.00
03/10/2004,11:03,1043.00,1044.00,1042.75,1044.00,1162,777,1939.00
03/10/2004,11:04,1043.75,1044.25,1043.75,1044.25,422,120,542.00
03/10/2004,11:05,1044.25,1044.50,1044.00,1044.25,907,542,1449.00
03/10/2004,11:06,1044.25,1044.50,1043.75,1044.00,238,507,745.00
03/10/2004,11:07,1044.00,1044.25,1043.00,1043.00,117,1675,1792.00
03/10/2004,11:08,1043.00,1043.75,1043.00,1043.50,927,911,1838.00
03/10/2004,11:09,1043.50,1044.00,1043.25,1043.75,590,278,868.00
03/10/2004,11:10,1043.75,1044.25,1043.50,1044.00,1085,143,1228.00
03/10/2004,11:11,1044.00,1044.00,1043.75,1044.00,417,75,492.00
03/10/2004,11:12,1043.75,1044.00,1043.75,1044.00,18,138,156.00
03/10/2004,11:13,1043.75,1044.25,1043.75,1044.00,288,28,316.00
03/10/2004,11:14,1044.25,1044.50,1044.00,1044.50,613,21,634.00
03/10/2004,11:15,1044.25,1044.50,1044.25,1044.50,53,128,181.00
03/10/2004,11:16,1044.50,1044.50,1044.25,1044.25,193,14,207.00
03/10/2004,11:17,1044.25,1044.50,1044.00,1044.25,79,268,347.00
03/10/2004,11:18,1044.25,1044.50,1044.00,1044.25,584,271,855.00
03/10/2004,11:19,1044.25,1044.50,1044.00,1044.25,108,306,414.00
03/10/2004,11:20,1044.25,1044.50,1044.00,1044.25,192,34,226.00
03/10/2004,11:21,1044.00,1044.25,1043.75,1044.00,40,156,196.00
03/10/2004,11:22,1043.75,1044.00,1043.75,1044.00,94,567,661.00
03/10/2004,11:23,1044.00,1044.00,1043.50,1043.75,385,506,891.00
03/10/2004,11:24,1043.75,1044.00,1043.25,1044.00,805,625,1430.00
03/10/2004,11:25,1044.00,1044.25,1043.75,1044.25,390,434,824.00
03/10/2004,11:26,1044.25,1044.25,1044.00,1044.25,12,41,53.00
03/10/2004,11:27,1044.25,1044.25,1044.00,1044.00,31,41,72.00
03/10/2004,11:28,1044.25,1044.25,1044.00,1044.00,17,201,218.00
03/10/2004,11:29,1043.75,1044.00,1043.50,1043.75,183,569,752.00
03/10/2004,11:30,1043.50,1043.75,1043.25,1043.50,335,629,964.00
03/10/2004,11:31,1043.75,1043.75,1043.25,1043.25,30,833,863.00
03/10/2004,11:32,1043.25,1043.25,1043.00,1043.00,86,273,359.00
03/10/2004,11:33,1043.00,1043.50,1042.50,1043.25,1234,1919,3153.00
03/10/2004,11:34,1043.00,1043.25,1042.50,1043.00,100,1056,1156.00
03/10/2004,11:35,1042.75,1043.25,1042.75,1043.00,138,156,294.00
03/10/2004,11:36,1043.00,1043.25,1042.75,1043.25,266,331,597.00
03/10/2004,11:37,1043.25,1043.50,1042.75,1043.00,1008,608,1616.00
03/10/2004,11:38,1043.00,1043.25,1043.00,1043.25,174,5,179.00
03/10/2004,11:39,1043.25,1043.25,1042.75,1043.00,173,253,426.00
03/10/2004,11:40,1043.00,1043.00,1042.25,1042.25,560,2097,2657.00
03/10/2004,11:41,1042.50,1043.25,1042.25,1043.25,1520,549,2069.00
03/10/2004,11:42,1043.00,1044.00,1043.00,1044.00,2293,59,2352.00
03/10/2004,11:43,1043.75,1044.00,1043.50,1043.75,1291,509,1800.00
03/10/2004,11:44,1043.75,1044.25,1043.50,1044.25,1649,599,2248.00
03/10/2004,11:45,1044.00,1044.50,1044.00,1044.50,1771,130,1901.00
03/10/2004,11:46,1044.50,1044.50,1044.00,1044.25,392,642,1034.00
03/10/2004,11:47,1044.25,1044.50,1044.00,1044.00,33,256,289.00
03/10/2004,11:48,1044.00,1044.25,1043.75,1043.75,2,234,236.00
03/10/2004,11:49,1043.75,1044.00,1043.75,1043.75,9,368,377.00
03/10/2004,11:50,1043.75,1044.00,1043.75,1043.75,322,516,838.00
03/10/2004,11:51,1043.75,1044.25,1043.75,1044.00,359,83,442.00
03/10/2004,11:52,1044.00,1044.25,1044.00,1044.00,101,24,125.00
03/10/2004,11:53,1044.00,1044.25,1043.75,1043.75,22,523,545.00
03/10/2004,11:54,1043.75,1044.25,1043.50,1044.00,324,78,402.00
03/10/2004,11:55,1044.00,1044.00,1043.75,1043.75,112,19,131.00
03/10/2004,11:56,1043.75,1044.00,1043.50,1043.50,17,130,147.00
03/10/2004,11:57,1043.50,1043.75,1043.50,1043.75,30,12,42.00
03/10/2004,11:58,1043.75,1043.75,1043.25,1043.25,40,318,358.00
03/10/2004,11:59,1043.25,1043.75,1043.25,1043.50,226,17,243.00
03/10/2004,12:00,1043.75,1044.25,1043.75,1044.25,1157,30,1187.00
03/10/2004,12:01,1044.25,1044.25,1043.75,1044.00,978,140,1118.00
03/10/2004,12:02,1044.00,1044.25,1044.00,1044.00,14,107,121.00
03/10/2004,12:03,1044.00,1044.25,1043.50,1043.50,190,571,761.00
03/10/2004,12:04,1043.50,1043.75,1043.50,1043.75,545,334,879.00
03/10/2004,12:05,1043.75,1043.75,1043.50,1043.50,285,97,382.00
03/10/2004,12:06,1043.50,1043.50,1041.75,1042.00,790,4688,5478.00
03/10/2004,12:07,1042.00,1042.25,1041.50,1041.75,2212,3995,6207.00
03/10/2004,12:08,1041.75,1042.00,1041.50,1042.00,945,1509,2454.00
03/10/2004,12:09,1042.00,1042.00,1041.50,1041.75,480,1210,1690.00
03/10/2004,12:10,1041.75,1042.00,1041.50,1041.75,1970,1280,3250.00
03/10/2004,12:11,1041.50,1041.75,1041.25,1041.25,653,1955,2608.00
03/10/2004,12:12,1041.25,1041.50,1040.50,1040.50,1005,3487,4492.00
03/10/2004,12:13,1040.75,1041.25,1040.50,1041.25,1802,536,2338.00
03/10/2004,12:14,1041.25,1041.50,1041.00,1041.25,1979,689,2668.00
03/10/2004,12:15,1041.00,1041.75,1041.00,1041.25,1350,770,2120.00
03/10/2004,12:16,1041.25,1041.50,1041.25,1041.25,548,743,1291.00
03/10/2004,12:17,1041.25,1041.25,1040.75,1041.00,204,708,912.00
03/10/2004,12:18,1041.00,1041.00,1040.50,1040.75,403,861,1264.00
03/10/2004,12:19,1040.75,1040.75,1040.00,1040.50,829,2399,3228.00
03/10/2004,12:20,1040.25,1040.50,1039.00,1039.00,2588,6562,9150.00
03/10/2004,12:21,1039.25,1039.50,1039.00,1039.25,2516,3757,6273.00
03/10/2004,12:22,1039.25,1039.75,1039.25,1039.50,2058,1059,3117.00
03/10/2004,12:23,1039.50,1039.75,1039.25,1039.50,1279,1557,2836.00
03/10/2004,12:24,1039.50,1039.75,1038.50,1038.75,1182,3207,4389.00
03/10/2004,12:25,1038.50,1039.50,1038.50,1039.25,2718,967,3685.00
03/10/2004,12:26,1039.25,1039.25,1038.75,1039.25,1094,337,1431.00
03/10/2004,12:27,1039.25,1039.25,1039.00,1039.25,564,146,710.00
03/10/2004,12:28,1039.25,1039.75,1039.25,1039.75,2195,285,2480.00
03/10/2004,12:29,1039.50,1039.75,1039.25,1039.75,1107,859,1966.00
03/10/2004,12:30,1039.75,1039.75,1039.25,1039.25,1003,984,1987.00
03/10/2004,12:31,1039.50,1039.75,1039.25,1039.50,1451,510,1961.00
03/10/2004,12:32,1039.75,1039.75,1039.50,1039.75,81,402,483.00
03/10/2004,12:33,1039.50,1039.75,1039.50,1039.75,121,518,639.00
03/10/2004,12:34,1039.50,1040.00,1039.50,1040.00,2788,133,2921.00
03/10/2004,12:35,1040.00,1040.25,1039.75,1040.25,1758,24,1782.00
03/10/2004,12:36,1040.25,1040.50,1040.00,1040.25,985,268,1253.00
03/10/2004,12:37,1040.50,1040.50,1040.25,1040.25,261,47,308.00
03/10/2004,12:38,1040.50,1040.50,1040.00,1040.50,1731,759,2490.00
03/10/2004,12:39,1040.50,1040.75,1040.25,1040.25,363,356,719.00
03/10/2004,12:40,1040.50,1040.50,1040.00,1040.00,144,686,830.00
03/10/2004,12:41,1040.00,1040.25,1040.00,1040.00,55,625,680.00
03/10/2004,12:42,1040.00,1040.25,1040.00,1040.00,221,1360,1581.00
03/10/2004,12:43,1040.25,1040.25,1039.75,1039.75,57,668,725.00
03/10/2004,12:44,1039.75,1040.00,1039.75,1039.75,663,209,872.00
03/10/2004,12:45,1039.75,1040.25,1039.25,1039.50,552,1020,1572.00
03/10/2004,12:46,1039.50,1039.50,1039.00,1039.00,238,1753,1991.00
03/10/2004,12:47,1039.00,1039.25,1038.50,1038.50,267,1590,1857.00
03/10/2004,12:48,1038.75,1039.00,1037.25,1037.50,1932,6571,8503.00
03/10/2004,12:49,1037.75,1037.75,1036.75,1037.50,2107,3664,5771.00
03/10/2004,12:50,1037.50,1038.25,1037.50,1037.75,2510,1139,3649.00
03/10/2004,12:51,1038.00,1038.00,1037.50,1037.75,1236,1208,2444.00
03/10/2004,12:52,1037.75,1037.75,1037.25,1037.50,554,2070,2624.00
03/10/2004,12:53,1037.50,1038.00,1037.25,1038.00,1089,363,1452.00
03/10/2004,12:54,1038.00,1038.50,1037.50,1038.50,1298,754,2052.00
03/10/2004,12:55,1038.50,1038.75,1038.25,1038.75,2408,493,2901.00
03/10/2004,12:56,1038.75,1039.25,1038.50,1038.75,1839,891,2730.00
03/10/2004,12:57,1038.75,1038.75,1038.25,1038.50,902,829,1731.00
03/10/2004,12:58,1038.50,1038.75,1038.25,1038.50,1402,622,2024.00
03/10/2004,12:59,1038.50,1038.75,1038.25,1038.50,380,2236,2616.00
03/10/2004,13:00,1038.50,1038.50,1038.00,1038.00,525,630,1155.00
03/10/2004,13:01,1038.00,1038.50,1038.00,1038.25,394,407,801.00
03/10/2004,13:02,1038.25,1038.50,1038.25,1038.50,131,79,210.00
03/10/2004,13:03,1038.50,1039.25,1038.25,1039.00,1675,1171,2846.00
03/10/2004,13:04,1039.00,1039.50,1038.75,1039.50,2387,370,2757.00
03/10/2004,13:05,1039.50,1039.75,1039.25,1039.25,1130,881,2011.00
03/10/2004,13:06,1039.50,1039.50,1039.00,1039.50,680,1036,1716.00
03/10/2004,13:07,1039.50,1039.75,1039.25,1039.75,607,143,750.00
03/10/2004,13:08,1039.50,1039.75,1039.25,1039.25,166,234,400.00
03/10/2004,13:09,1039.25,1039.50,1039.00,1039.00,157,515,672.00
03/10/2004,13:10,1039.00,1039.25,1039.00,1039.25,325,111,436.00
03/10/2004,13:11,1039.25,1039.50,1039.00,1039.25,177,519,696.00
03/10/2004,13:12,1039.25,1039.50,1039.00,1039.25,119,292,411.00
03/10/2004,13:13,1039.00,1039.25,1038.50,1038.50,56,1980,2036.00
03/10/2004,13:14,1038.50,1039.25,1038.50,1039.00,1228,268,1496.00
03/10/2004,13:15,1039.25,1039.25,1038.75,1039.00,137,936,1073.00
03/10/2004,13:16,1039.00,1039.50,1038.75,1039.50,920,316,1236.00
03/10/2004,13:17,1039.50,1039.50,1039.25,1039.25,112,445,557.00
03/10/2004,13:18,1039.25,1039.25,1039.00,1039.25,700,115,815.00
03/10/2004,13:19,1039.25,1040.00,1039.00,1039.75,2571,685,3256.00
03/10/2004,13:20,1039.75,1039.75,1039.25,1039.50,462,658,1120.00
03/10/2004,13:21,1039.25,1039.75,1039.00,1039.25,635,985,1620.00
03/10/2004,13:22,1039.25,1039.50,1038.75,1038.75,474,1042,1516.00
03/10/2004,13:23,1038.75,1039.00,1038.75,1038.75,510,1001,1511.00
03/10/2004,13:24,1038.75,1039.50,1038.75,1039.25,1533,726,2259.00
03/10/2004,13:25,1039.25,1039.50,1039.25,1039.25,729,322,1051.00
03/10/2004,13:26,1039.25,1039.25,1039.00,1039.00,37,543,580.00
03/10/2004,13:27,1039.00,1039.00,1038.75,1038.75,323,602,925.00
03/10/2004,13:28,1038.75,1038.75,1038.00,1038.00,302,1786,2088.00
03/10/2004,13:29,1038.00,1038.25,1037.50,1037.75,891,2732,3623.00
03/10/2004,13:30,1037.75,1038.25,1037.25,1038.00,1114,1441,2555.00
03/10/2004,13:31,1038.00,1038.25,1038.00,1038.25,289,139,428.00
03/10/2004,13:32,1038.00,1038.25,1037.50,1037.50,481,1514,1995.00
03/10/2004,13:33,1037.50,1038.00,1036.75,1037.25,1949,2632,4581.00
03/10/2004,13:34,1037.50,1038.00,1037.25,1038.00,1589,1139,2728.00
03/10/2004,13:35,1038.00,1038.50,1037.75,1038.25,1545,1199,2744.00
03/10/2004,13:36,1038.25,1039.25,1038.25,1038.75,2605,290,2895.00
03/10/2004,13:37,1039.00,1039.25,1038.75,1039.25,1150,51,1201.00
03/10/2004,13:38,1039.00,1039.25,1038.75,1039.00,151,374,525.00
03/10/2004,13:39,1038.75,1039.25,1038.50,1038.75,497,1213,1710.00
03/10/2004,13:40,1038.50,1039.00,1038.25,1038.50,872,1144,2016.00
03/10/2004,13:41,1038.50,1038.75,1038.25,1038.50,172,234,406.00
03/10/2004,13:42,1038.50,1038.75,1038.25,1038.25,217,285,502.00
03/10/2004,13:43,1038.25,1038.50,1038.00,1038.25,306,901,1207.00
03/10/2004,13:44,1038.25,1038.25,1037.75,1038.00,289,482,771.00
03/10/2004,13:45,1038.00,1038.75,1038.00,1038.75,865,166,1031.00
03/10/2004,13:46,1038.75,1038.75,1038.25,1038.25,152,388,540.00
03/10/2004,13:47,1038.50,1039.25,1038.25,1039.25,1942,181,2123.00
03/10/2004,13:48,1039.25,1039.50,1038.75,1039.25,587,939,1526.00
03/10/2004,13:49,1039.50,1039.50,1038.75,1039.00,989,595,1584.00
03/10/2004,13:50,1039.00,1039.00,1038.25,1038.25,177,1337,1514.00
03/10/2004,13:51,1038.25,1038.50,1038.00,1038.50,362,291,653.00
03/10/2004,13:52,1038.50,1038.50,1037.75,1037.75,206,913,1119.00
03/10/2004,13:53,1038.00,1038.50,1037.75,1038.25,257,35,292.00
03/10/2004,13:54,1038.25,1038.50,1038.00,1038.25,53,597,650.00
03/10/2004,13:55,1038.00,1038.50,1038.00,1038.50,280,237,517.00
03/10/2004,13:56,1038.25,1038.50,1038.00,1038.25,151,323,474.00
03/10/2004,13:57,1038.25,1038.50,1038.25,1038.25,548,62,610.00
03/10/2004,13:58,1038.25,1038.25,1037.25,1038.00,844,2409,3253.00
03/10/2004,13:59,1038.00,1038.25,1037.75,1037.75,236,705,941.00
03/10/2004,14:00,1038.00,1038.00,1037.50,1037.75,440,557,997.00
03/10/2004,14:01,1037.75,1038.50,1037.75,1038.50,2410,261,2671.00
03/10/2004,14:02,1038.50,1038.50,1037.50,1037.75,446,1691,2137.00
03/10/2004,14:03,1037.75,1038.00,1037.25,1037.25,1024,735,1759.00
03/10/2004,14:04,1037.25,1037.75,1037.00,1037.25,606,1825,2431.00
03/10/2004,14:05,1037.25,1037.25,1036.50,1036.75,212,2352,2564.00
03/10/2004,14:06,1036.75,1037.25,1036.50,1037.00,2262,1835,4097.00
03/10/2004,14:07,1037.25,1037.25,1036.50,1037.00,724,2424,3148.00
03/10/2004,14:08,1036.75,1037.00,1036.25,1037.00,1806,1790,3596.00
03/10/2004,14:09,1037.00,1037.00,1035.25,1035.25,454,4724,5178.00
03/10/2004,14:10,1035.25,1035.75,1035.25,1035.50,2070,2897,4967.00
03/10/2004,14:11,1035.25,1035.75,1035.25,1035.50,1877,1291,3168.00
03/10/2004,14:12,1035.50,1035.75,1035.00,1035.50,3373,2706,6079.00
03/10/2004,14:13,1035.50,1035.75,1035.25,1035.50,432,768,1200.00
03/10/2004,14:14,1035.50,1036.00,1035.50,1035.50,1028,469,1497.00
03/10/2004,14:15,1035.75,1036.00,1035.50,1035.75,593,689,1282.00
03/10/2004,14:16,1036.00,1036.00,1035.75,1036.00,152,103,255.00
03/10/2004,14:17,1036.00,1036.00,1035.00,1035.00,201,3435,3636.00
03/10/2004,14:18,1035.00,1035.25,1034.25,1034.25,967,4360,5327.00
03/10/2004,14:19,1034.25,1034.75,1034.00,1034.25,1503,2597,4100.00
03/10/2004,14:20,1034.25,1034.50,1033.00,1033.25,1947,4397,6344.00
03/10/2004,14:21,1033.25,1033.50,1032.50,1032.50,2500,5228,7728.00
03/10/2004,14:22,1032.75,1033.25,1032.50,1033.00,1374,1042,2416.00
03/10/2004,14:23,1033.25,1033.25,1032.75,1033.00,1238,1112,2350.00
03/10/2004,14:24,1033.00,1033.25,1032.75,1033.25,1277,640,1917.00
03/10/2004,14:25,1033.25,1033.50,1032.75,1033.50,732,465,1197.00
03/10/2004,14:26,1033.25,1033.50,1032.75,1033.50,1103,736,1839.00
03/10/2004,14:27,1033.25,1033.50,1031.50,1031.75,1792,5950,7742.00
03/10/2004,14:28,1031.50,1031.75,1030.50,1030.75,2147,4493,6640.00
03/10/2004,14:29,1030.75,1030.75,1029.25,1029.50,2745,5886,8631.00
03/10/2004,14:30,1029.50,1030.50,1029.25,1030.00,3015,3106,6121.00
03/10/2004,14:31,1029.75,1030.25,1029.00,1029.50,1954,5732,7686.00
03/10/2004,14:32,1029.25,1029.75,1028.75,1028.75,2247,4663,6910.00
03/10/2004,14:33,1028.75,1029.25,1028.50,1029.00,2569,2114,4683.00
03/10/2004,14:34,1029.00,1029.00,1028.00,1028.75,2797,3839,6636.00
03/10/2004,14:35,1028.75,1030.75,1028.75,1030.50,5604,2145,7749.00
03/10/2004,14:36,1030.75,1031.00,1030.00,1031.00,3396,1784,5180.00
03/10/2004,14:37,1031.00,1031.50,1030.75,1031.25,2690,1652,4342.00
03/10/2004,14:38,1031.00,1031.75,1031.00,1031.75,2474,726,3200.00
03/10/2004,14:39,1031.50,1032.00,1031.50,1032.00,2559,1029,3588.00
03/10/2004,14:40,1031.75,1032.00,1031.00,1031.25,848,2380,3228.00
03/10/2004,14:41,1031.50,1031.75,1031.00,1031.25,1278,1899,3177.00
03/10/2004,14:42,1031.25,1031.75,1031.00,1031.75,1016,1509,2525.00
03/10/2004,14:43,1031.75,1032.00,1031.50,1031.75,1806,510,2316.00
03/10/2004,14:44,1031.75,1032.00,1031.50,1032.00,1087,501,1588.00
03/10/2004,14:45,1031.75,1032.25,1031.50,1032.00,877,1243,2120.00
03/10/2004,14:46,1031.75,1032.00,1031.50,1031.50,307,676,983.00
03/10/2004,14:47,1031.75,1032.00,1030.75,1030.75,1369,2936,4305.00
03/10/2004,14:48,1030.75,1031.25,1030.50,1030.75,1141,1429,2570.00
03/10/2004,14:49,1030.75,1030.75,1030.25,1030.50,869,2061,2930.00
03/10/2004,14:50,1030.25,1030.75,1030.00,1030.50,1724,1884,3608.00
03/10/2004,14:51,1030.50,1030.75,1030.25,1030.50,374,1287,1661.00
03/10/2004,14:52,1030.50,1031.00,1030.50,1030.75,1425,472,1897.00
03/10/2004,14:53,1031.00,1031.75,1030.75,1031.75,3085,361,3446.00
03/10/2004,14:54,1031.50,1031.75,1031.25,1031.75,1470,1092,2562.00
03/10/2004,14:55,1031.50,1031.75,1031.25,1031.50,407,894,1301.00
03/10/2004,14:56,1031.50,1031.75,1030.50,1030.50,1207,4483,5690.00
03/10/2004,14:57,1030.75,1030.75,1030.00,1030.25,561,2644,3205.00
03/10/2004,14:58,1030.25,1030.75,1030.25,1030.75,845,319,1164.00
03/10/2004,14:59,1030.75,1030.75,1030.00,1030.25,433,2093,2526.00
03/10/2004,15:00,1030.25,1030.50,1029.50,1029.75,1780,4103,5883.00
03/10/2004,15:01,1029.50,1030.00,1028.75,1029.50,4719,5165,9884.00
03/10/2004,15:02,1029.50,1029.75,1029.25,1029.25,1536,2634,4170.00
03/10/2004,15:03,1029.25,1029.50,1028.50,1028.75,1018,3630,4648.00
03/10/2004,15:04,1028.50,1028.75,1028.00,1028.00,754,2987,3741.00
03/10/2004,15:05,1028.00,1028.00,1027.25,1027.50,2141,2821,4962.00
03/10/2004,15:06,1027.25,1027.75,1026.75,1027.75,1927,4652,6579.00
03/10/2004,15:07,1027.50,1027.75,1027.00,1027.50,1746,1572,3318.00
03/10/2004,15:08,1027.50,1027.75,1027.25,1027.75,756,763,1519.00
03/10/2004,15:09,1027.50,1028.00,1027.25,1027.50,2729,726,3455.00
03/10/2004,15:10,1027.50,1028.00,1027.25,1027.50,1077,2327,3404.00
03/10/2004,15:11,1027.25,1027.50,1026.50,1026.50,762,2684,3446.00
03/10/2004,15:12,1026.75,1027.00,1026.50,1027.00,2497,1465,3962.00
03/10/2004,15:13,1027.00,1027.00,1026.50,1026.75,1395,439,1834.00
03/10/2004,15:14,1026.75,1027.00,1025.75,1026.00,1495,3400,4895.00
03/10/2004,15:15,1026.00,1026.50,1025.75,1026.25,3519,3494,7013.00
03/10/2004,15:16,1026.25,1026.50,1026.25,1026.25,1,24,25.00
03/10/2004,15:31,1026.50,1026.75,1026.25,1026.50,56,384,440.00
03/10/2004,15:32,1026.25,1026.50,1026.00,1026.25,114,166,280.00
03/10/2004,15:33,1026.25,1026.50,1026.25,1026.25,40,57,97.00
03/10/2004,15:34,1026.25,1026.50,1026.25,1026.25,11,235,246.00
03/10/2004,15:35,1026.00,1026.25,1026.00,1026.25,91,52,143.00
03/10/2004,15:36,1026.50,1026.50,1026.25,1026.25,1,23,24.00
03/10/2004,15:37,1026.25,1026.25,1026.00,1026.25,121,101,222.00
03/10/2004,15:38,1026.25,1026.25,1026.00,1026.00,32,192,224.00
03/10/2004,15:39,1026.00,1026.50,1026.00,1026.25,245,76,321.00
03/10/2004,15:40,1026.25,1026.50,1026.25,1026.25,7,18,25.00
03/10/2004,15:41,1026.25,1026.50,1026.25,1026.50,254,4,258.00
03/10/2004,15:42,1026.50,1026.75,1026.25,1026.50,98,16,114.00
03/10/2004,15:43,1026.50,1026.50,1026.50,1026.50,0,18,18.00
03/10/2004,15:44,1026.75,1026.75,1026.50,1026.50,1,85,86.00
03/10/2004,15:45,1026.75,1026.75,1026.75,1026.75,22,0,22.00
03/10/2004,15:46,1026.50,1026.75,1026.50,1026.75,102,20,122.00
03/10/2004,15:47,1026.50,1026.75,1026.50,1026.75,95,1,96.00
03/10/2004,15:48,1026.75,1027.00,1026.75,1026.75,53,1,54.00
03/10/2004,15:49,1026.75,1027.00,1026.75,1027.00,11,59,70.00
03/10/2004,15:51,1026.75,1026.75,1026.75,1026.75,0,3,3.00
03/10/2004,15:52,1026.75,1027.00,1026.75,1026.75,13,14,27.00
03/10/2004,15:53,1027.00,1027.00,1027.00,1027.00,123,0,123.00
03/10/2004,15:54,1027.00,1027.25,1027.00,1027.25,109,0,109.00
03/10/2004,15:56,1027.00,1027.25,1027.00,1027.00,7,2,9.00
03/10/2004,15:57,1027.25,1027.25,1027.00,1027.00,2,10,12.00
03/10/2004,15:58,1027.25,1027.25,1027.25,1027.25,1,0,1.00
03/10/2004,15:59,1027.00,1027.25,1027.00,1027.00,4,73,77.00
03/10/2004,16:00,1027.00,1027.00,1026.75,1026.75,26,105,131.00
03/10/2004,17:01,1026.50,1026.75,1026.50,1026.50,22,68,90.00
03/10/2004,17:02,1026.50,1026.50,1026.25,1026.50,1,13,14.00
03/10/2004,17:03,1026.50,1026.50,1026.00,1026.00,5,20,25.00
03/10/2004,17:04,1026.25,1026.50,1026.25,1026.50,96,0,96.00
03/10/2004,17:05,1026.50,1026.50,1026.25,1026.25,27,83,110.00
03/10/2004,17:06,1026.25,1026.25,1026.25,1026.25,0,32,32.00
03/10/2004,17:07,1026.25,1026.25,1026.25,1026.25,0,4,4.00
03/10/2004,17:09,1026.25,1026.25,1026.00,1026.00,0,35,35.00
03/10/2004,17:10,1026.25,1026.25,1026.00,1026.00,1,15,16.00
03/10/2004,17:11,1026.25,1026.25,1026.00,1026.00,3,3,6.00
03/10/2004,17:12,1026.00,1026.25,1026.00,1026.25,62,6,68.00
03/10/2004,17:13,1026.25,1026.50,1026.25,1026.25,48,4,52.00
03/10/2004,17:15,1026.50,1026.50,1026.50,1026.50,2,0,2.00
03/10/2004,17:17,1026.50,1026.75,1026.50,1026.75,76,0,76.00
03/10/2004,17:18,1026.50,1026.50,1026.50,1026.50,0,15,15.00
03/10/2004,17:19,1026.50,1026.50,1026.50,1026.50,0,26,26.00
03/10/2004,17:20,1026.50,1026.50,1026.50,1026.50,0,5,5.00
03/10/2004,17:26,1026.50,1026.50,1026.50,1026.50,0,7,7.00
03/10/2004,17:28,1026.50,1026.50,1026.50,1026.50,0,4,4.00
03/10/2004,17:31,1026.25,1026.25,1026.00,1026.25,24,22,46.00
03/10/2004,17:32,1026.25,1026.50,1026.25,1026.50,56,0,56.00
03/10/2004,17:33,1026.25,1026.50,1026.25,1026.50,5,3,8.00
03/10/2004,17:34,1026.50,1026.50,1026.50,1026.50,1,0,1.00
03/10/2004,17:35,1026.25,1026.25,1026.25,1026.25,0,1,1.00
03/10/2004,17:36,1026.25,1026.50,1026.25,1026.50,40,14,54.00
03/10/2004,17:37,1026.50,1026.50,1026.50,1026.50,3,0,3.00
03/10/2004,17:38,1026.50,1026.50,1026.50,1026.50,20,0,20.00
03/10/2004,17:39,1026.50,1026.75,1026.50,1026.50,9,2,11.00
03/10/2004,17:40,1026.75,1026.75,1026.50,1026.75,59,3,62.00
03/10/2004,17:41,1026.75,1026.75,1026.50,1026.50,9,2,11.00
03/10/2004,17:42,1026.50,1026.50,1026.50,1026.50,0,1,1.00
03/10/2004,17:43,1026.75,1026.75,1026.50,1026.50,1,1,2.00
03/10/2004,17:44,1026.50,1026.50,1026.50,1026.50,0,5,5.00
03/10/2004,17:45,1026.75,1026.75,1026.50,1026.75,2,5,7.00
03/10/2004,17:46,1026.50,1026.50,1026.50,1026.50,0,5,5.00
03/10/2004,17:47,1026.50,1026.75,1026.50,1026.75,4,7,11.00
03/10/2004,17:48,1026.75,1026.75,1026.75,1026.75,2,0,2.00
03/10/2004,17:49,1026.50,1026.75,1026.50,1026.75,39,50,89.00
03/10/2004,17:50,1026.50,1026.50,1026.50,1026.50,0,5,5.00
03/10/2004,17:51,1026.75,1026.75,1026.75,1026.75,1,0,1.00
03/10/2004,17:52,1026.75,1026.75,1026.75,1026.75,1,0,1.00
03/10/2004,17:53,1026.50,1026.75,1026.50,1026.50,1,41,42.00
03/10/2004,17:54,1026.25,1026.50,1026.25,1026.25,5,14,19.00
03/10/2004,17:55,1026.50,1026.50,1026.50,1026.50,4,0,4.00
03/10/2004,17:56,1026.50,1026.50,1026.50,1026.50,2,0,2.00
03/10/2004,17:57,1026.50,1026.50,1026.50,1026.50,1,0,1.00
03/10/2004,17:59,1026.50,1026.50,1026.50,1026.50,3,0,3.00
03/10/2004,18:00,1026.50,1026.50,1026.50,1026.50,1,0,1.00
03/10/2004,18:01,1026.50,1026.50,1026.50,1026.50,6,0,6.00
03/10/2004,18:02,1026.50,1026.50,1026.50,1026.50,2,0,2.00
03/10/2004,18:03,1026.50,1026.50,1026.50,1026.50,1,0,1.00
03/10/2004,18:04,1026.50,1026.50,1026.50,1026.50,2,0,2.00
03/10/2004,18:05,1026.25,1026.50,1026.25,1026.25,5,2,7.00
03/10/2004,18:06,1026.25,1026.25,1026.25,1026.25,0,2,2.00
03/10/2004,18:08,1026.50,1026.50,1026.50,1026.50,7,0,7.00
03/10/2004,18:09,1026.50,1026.50,1026.25,1026.25,14,1,15.00
03/10/2004,18:10,1026.50,1026.50,1026.25,1026.25,8,1,9.00
03/10/2004,18:11,1026.50,1026.50,1026.50,1026.50,2,0,2.00
03/10/2004,18:12,1026.50,1026.50,1026.50,1026.50,5,0,5.00
03/10/2004,18:13,1026.25,1026.50,1026.25,1026.50,1,2,3.00
03/10/2004,18:14,1026.50,1026.50,1026.25,1026.25,1,3,4.00
03/10/2004,18:15,1026.50,1026.50,1026.50,1026.50,5,0,5.00
03/10/2004,18:16,1026.50,1026.50,1026.50,1026.50,1,0,1.00
03/10/2004,18:17,1026.50,1026.50,1026.50,1026.50,1,0,1.00
03/10/2004,18:18,1026.50,1026.50,1026.50,1026.50,1,0,1.00
03/10/2004,18:21,1026.25,1026.25,1026.25,1026.25,0,2,2.00
03/10/2004,18:22,1026.50,1026.50,1026.50,1026.50,4,0,4.00
03/10/2004,18:25,1026.50,1026.50,1026.50,1026.50,9,0,9.00
03/10/2004,18:26,1026.50,1026.75,1026.50,1026.75,2,0,2.00
03/10/2004,18:27,1026.75,1026.75,1026.50,1026.50,17,1,18.00
03/10/2004,18:28,1026.75,1026.75,1026.75,1026.75,2,0,2.00
03/10/2004,18:29,1026.75,1026.75,1026.75,1026.75,14,0,14.00
03/10/2004,18:31,1026.75,1026.75,1026.75,1026.75,2,0,2.00
03/10/2004,18:32,1026.75,1027.00,1026.75,1027.00,2,0,2.00
03/10/2004,18:33,1027.00,1027.00,1027.00,1027.00,8,0,8.00
03/10/2004,18:34,1027.00,1027.00,1027.00,1027.00,40,0,40.00
03/10/2004,18:35,1027.00,1027.00,1027.00,1027.00,46,0,46.00
03/10/2004,18:36,1027.00,1027.00,1027.00,1027.00,1,0,1.00
03/10/2004,18:37,1027.25,1027.25,1027.00,1027.00,7,1,8.00
03/10/2004,18:38,1027.25,1027.25,1027.00,1027.00,1,1,2.00
03/10/2004,18:39,1027.25,1027.25,1027.25,1027.25,1,0,1.00
03/10/2004,18:41,1027.25,1027.25,1027.25,1027.25,2,0,2.00
03/10/2004,18:43,1027.25,1027.25,1027.25,1027.25,3,0,3.00
03/10/2004,18:44,1027.25,1027.25,1027.25,1027.25,2,0,2.00
03/10/2004,18:45,1027.25,1027.25,1027.25,1027.25,9,0,9.00
03/10/2004,18:46,1027.25,1027.25,1027.00,1027.00,1,3,4.00
03/10/2004,18:47,1027.25,1027.25,1027.25,1027.25,100,0,100.00
03/10/2004,18:48,1027.25,1027.50,1027.25,1027.50,21,0,21.00
03/10/2004,18:49,1027.50,1027.50,1027.50,1027.50,1,0,1.00
03/10/2004,18:51,1027.25,1027.50,1027.25,1027.25,20,107,127.00
03/10/2004,18:52,1027.25,1027.25,1027.25,1027.25,0,26,26.00
03/10/2004,18:53,1027.25,1027.50,1027.25,1027.25,3,38,41.00
03/10/2004,18:55,1027.00,1027.25,1027.00,1027.25,1,2,3.00
03/10/2004,18:56,1027.25,1027.25,1027.25,1027.25,3,0,3.00
03/10/2004,18:57,1027.25,1027.25,1027.25,1027.25,36,0,36.00
03/10/2004,18:58,1027.25,1027.50,1027.25,1027.50,6,0,6.00
03/10/2004,18:59,1027.50,1027.50,1027.50,1027.50,35,0,35.00
03/10/2004,19:01,1027.25,1027.25,1027.25,1027.25,0,1,1.00
03/10/2004,19:03,1027.25,1027.25,1027.25,1027.25,0,105,105.00
03/10/2004,19:04,1027.25,1027.25,1027.25,1027.25,0,10,10.00
03/10/2004,19:08,1027.25,1027.25,1027.00,1027.25,2,6,8.00
03/10/2004,19:09,1027.25,1027.50,1027.25,1027.50,34,0,34.00
03/10/2004,19:10,1027.50,1027.50,1027.50,1027.50,1,0,1.00
03/10/2004,19:11,1027.25,1027.50,1027.25,1027.50,1,1,2.00
03/10/2004,19:13,1027.50,1027.50,1027.50,1027.50,2,0,2.00
03/10/2004,19:15,1027.25,1027.25,1027.25,1027.25,0,12,12.00
03/10/2004,19:17,1027.25,1027.50,1027.25,1027.50,13,9,22.00
03/10/2004,19:18,1027.25,1027.50,1027.25,1027.25,2,12,14.00
03/10/2004,19:19,1027.50,1027.50,1027.50,1027.50,1,0,1.00
03/10/2004,19:20,1027.50,1027.75,1027.50,1027.50,24,5,29.00
03/10/2004,19:21,1027.50,1027.50,1027.50,1027.50,0,2,2.00
03/10/2004,19:23,1027.50,1027.50,1027.25,1027.25,0,14,14.00
03/10/2004,19:25,1027.50,1027.50,1027.50,1027.50,3,0,3.00
03/10/2004,19:26,1027.50,1027.50,1027.50,1027.50,3,0,3.00
03/10/2004,19:27,1027.50,1027.50,1027.50,1027.50,2,0,2.00
03/10/2004,19:29,1027.50,1027.50,1027.50,1027.50,4,0,4.00
03/10/2004,19:30,1027.50,1027.75,1027.50,1027.75,3,0,3.00
03/10/2004,19:32,1027.75,1027.75,1027.75,1027.75,2,0,2.00
03/10/2004,19:33,1027.75,1027.75,1027.50,1027.50,100,4,104.00
03/10/2004,19:34,1027.75,1027.75,1027.75,1027.75,17,0,17.00
03/10/2004,19:35,1027.75,1028.00,1027.75,1028.00,7,0,7.00
03/10/2004,19:36,1028.00,1028.00,1028.00,1028.00,2,0,2.00
03/10/2004,19:38,1028.00,1028.00,1027.75,1027.75,1,2,3.00
03/10/2004,19:39,1028.00,1028.00,1028.00,1028.00,1,0,1.00
03/10/2004,19:40,1027.75,1028.00,1027.75,1028.00,1,1,2.00
03/10/2004,19:41,1027.75,1027.75,1027.75,1027.75,0,4,4.00
03/10/2004,19:43,1027.75,1027.75,1027.75,1027.75,0,3,3.00
03/10/2004,19:44,1027.75,1027.75,1027.75,1027.75,0,14,14.00
03/10/2004,19:45,1027.75,1027.75,1027.75,1027.75,0,1,1.00
03/10/2004,19:46,1027.75,1027.75,1027.75,1027.75,0,1,1.00
03/10/2004,19:47,1027.75,1027.75,1027.75,1027.75,0,1,1.00
03/10/2004,19:50,1027.75,1028.00,1027.75,1028.00,1,1,2.00
03/10/2004,19:51,1027.75,1027.75,1027.75,1027.75,0,6,6.00
03/10/2004,19:52,1028.00,1028.00,1027.75,1027.75,1,5,6.00
03/10/2004,19:54,1028.00,1028.00,1028.00,1028.00,5,0,5.00
03/10/2004,19:55,1027.75,1027.75,1027.75,1027.75,0,1,1.00
03/10/2004,19:56,1027.75,1027.75,1027.75,1027.75,0,3,3.00
03/10/2004,19:57,1027.75,1027.75,1027.75,1027.75,0,2,2.00
03/10/2004,19:59,1027.75,1028.00,1027.75,1028.00,3,1,4.00
03/10/2004,20:00,1027.75,1027.75,1027.75,1027.75,0,10,10.00
03/10/2004,20:01,1027.75,1027.75,1027.75,1027.75,0,12,12.00
03/10/2004,20:02,1027.75,1027.75,1027.75,1027.75,0,6,6.00
03/10/2004,20:03,1027.75,1027.75,1027.75,1027.75,0,3,3.00
03/10/2004,20:04,1027.75,1027.75,1027.75,1027.75,0,1,1.00
03/10/2004,20:05,1027.75,1027.75,1027.75,1027.75,0,4,4.00
03/10/2004,20:06,1028.00,1028.00,1027.75,1027.75,1,4,5.00
03/10/2004,20:07,1027.75,1028.00,1027.75,1027.75,1,4,5.00
03/10/2004,20:08,1027.75,1027.75,1027.75,1027.75,0,4,4.00
03/10/2004,20:10,1028.00,1028.00,1028.00,1028.00,5,0,5.00
03/10/2004,20:12,1027.75,1027.75,1027.75,1027.75,0,1,1.00
03/10/2004,20:14,1028.00,1028.00,1028.00,1028.00,1,0,1.00
03/10/2004,20:16,1027.75,1027.75,1027.50,1027.50,0,10,10.00
03/10/2004,20:17,1027.75,1027.75,1027.75,1027.75,1,0,1.00
03/10/2004,20:18,1027.75,1027.75,1027.75,1027.75,1,0,1.00
03/10/2004,20:19,1027.50,1027.75,1027.25,1027.25,2,25,27.00
03/10/2004,20:20,1027.50,1027.75,1027.50,1027.50,22,14,36.00
03/10/2004,20:21,1027.50,1027.50,1027.50,1027.50,0,42,42.00
03/10/2004,20:22,1027.50,1027.50,1027.50,1027.50,0,64,64.00
03/10/2004,20:23,1027.50,1027.75,1027.50,1027.75,155,4,159.00
03/10/2004,20:24,1027.75,1027.75,1027.75,1027.75,50,0,50.00
03/10/2004,20:25,1027.75,1027.75,1027.75,1027.75,1,0,1.00
03/10/2004,20:26,1027.50,1027.50,1027.50,1027.50,0,9,9.00
03/10/2004,20:28,1027.50,1027.50,1027.50,1027.50,0,1,1.00
03/10/2004,20:30,1027.50,1027.50,1027.50,1027.50,0,1,1.00
03/10/2004,20:31,1027.50,1027.50,1027.50,1027.50,0,1,1.00
03/10/2004,20:34,1027.50,1027.50,1027.50,1027.50,0,1,1.00
03/10/2004,20:36,1027.50,1027.75,1027.50,1027.75,1,1,2.00
03/10/2004,20:37,1027.75,1027.75,1027.75,1027.75,1,0,1.00
03/10/2004,20:38,1027.50,1027.50,1027.50,1027.50,0,2,2.00
03/10/2004,20:39,1027.75,1027.75,1027.75,1027.75,7,0,7.00
03/10/2004,20:40,1028.00,1028.00,1027.75,1028.00,152,10,162.00
03/10/2004,20:45,1028.00,1028.00,1028.00,1028.00,38,0,38.00
03/10/2004,20:48,1027.75,1028.00,1027.75,1028.00,2,11,13.00
03/10/2004,20:50,1028.00,1028.00,1028.00,1028.00,31,0,31.00
03/10/2004,20:52,1028.00,1028.00,1028.00,1028.00,6,0,6.00
03/10/2004,20:53,1027.75,1028.00,1027.75,1028.00,47,7,54.00
03/10/2004,20:54,1028.00,1028.00,1027.75,1027.75,1,7,8.00
03/10/2004,20:55,1027.75,1027.75,1027.75,1027.75,0,2,2.00
03/10/2004,20:59,1028.00,1028.00,1028.00,1028.00,4,0,4.00
03/10/2004,21:00,1027.75,1027.75,1027.75,1027.75,0,23,23.00
03/10/2004,21:01,1027.75,1027.75,1027.75,1027.75,0,1,1.00
03/10/2004,21:02,1027.75,1027.75,1027.75,1027.75,0,2,2.00
03/10/2004,21:05,1027.75,1027.75,1027.75,1027.75,0,3,3.00
03/10/2004,21:06,1027.50,1027.50,1027.50,1027.50,0,10,10.00
03/10/2004,21:12,1027.75,1027.75,1027.75,1027.75,1,0,1.00
03/10/2004,21:15,1027.50,1027.50,1027.50,1027.50,0,1,1.00
03/10/2004,21:17,1027.75,1027.75,1027.75,1027.75,2,0,2.00
03/10/2004,21:19,1027.75,1027.75,1027.75,1027.75,1,0,1.00
03/10/2004,21:20,1027.75,1027.75,1027.75,1027.75,1,0,1.00
03/10/2004,21:21,1027.75,1027.75,1027.50,1027.50,30,2,32.00
03/10/2004,21:23,1027.50,1027.50,1027.50,1027.50,0,2,2.00
03/10/2004,21:24,1027.50,1027.50,1027.50,1027.50,0,2,2.00
03/10/2004,21:25,1027.50,1027.50,1027.50,1027.50,0,10,10.00
03/10/2004,21:26,1027.50,1027.50,1027.50,1027.50,0,6,6.00
03/10/2004,21:27,1027.50,1027.75,1027.50,1027.75,1,1,2.00
03/10/2004,21:31,1027.75,1027.75,1027.75,1027.75,4,0,4.00
03/10/2004,21:37,1027.50,1027.50,1027.50,1027.50,0,1,1.00
03/10/2004,21:39,1027.75,1027.75,1027.75,1027.75,3,0,3.00
03/10/2004,21:42,1027.75,1027.75,1027.75,1027.75,2,0,2.00
03/10/2004,21:45,1027.50,1027.50,1027.50,1027.50,0,15,15.00
03/10/2004,21:46,1027.50,1027.50,1027.50,1027.50,0,10,10.00
03/10/2004,21:47,1027.75,1027.75,1027.75,1027.75,66,0,66.00
03/10/2004,21:48,1027.75,1027.75,1027.75,1027.75,2,0,2.00
03/10/2004,21:49,1027.75,1027.75,1027.75,1027.75,4,0,4.00
03/10/2004,21:52,1027.75,1027.75,1027.75,1027.75,10,0,10.00
03/10/2004,21:55,1027.75,1027.75,1027.75,1027.75,10,0,10.00
03/10/2004,22:02,1027.75,1027.75,1027.75,1027.75,2,0,2.00
03/10/2004,22:05,1027.75,1027.75,1027.75,1027.75,3,0,3.00
03/10/2004,22:06,1027.75,1027.75,1027.75,1027.75,2,0,2.00
03/10/2004,22:07,1027.75,1027.75,1027.75,1027.75,6,0,6.00
03/10/2004,22:10,1027.75,1027.75,1027.75,1027.75,2,0,2.00
03/10/2004,22:13,1027.75,1027.75,1027.75,1027.75,8,0,8.00
03/10/2004,22:14,1027.75,1027.75,1027.75,1027.75,5,0,5.00
03/10/2004,22:15,1027.75,1027.75,1027.75,1027.75,1,0,1.00
03/10/2004,22:17,1028.00,1028.00,1028.00,1028.00,1,0,1.00
03/10/2004,22:19,1028.00,1028.00,1028.00,1028.00,2,0,2.00
03/10/2004,22:20,1028.00,1028.00,1028.00,1028.00,1,0,1.00
03/10/2004,22:22,1028.00,1028.00,1028.00,1028.00,2,0,2.00
03/10/2004,22:24,1028.00,1028.00,1028.00,1028.00,4,0,4.00
03/10/2004,22:29,1027.75,1027.75,1027.75,1027.75,0,1,1.00
03/10/2004,22:31,1028.00,1028.00,1028.00,1028.00,30,0,30.00
03/10/2004,22:34,1027.75,1027.75,1027.75,1027.75,0,1,1.00
03/10/2004,22:37,1027.75,1027.75,1027.75,1027.75,0,1,1.00
03/10/2004,22:38,1028.00,1028.25,1028.00,1028.25,41,0,41.00
03/10/2004,22:39,1028.25,1028.25,1028.00,1028.00,161,113,274.00
03/10/2004,22:40,1028.00,1028.00,1028.00,1028.00,0,57,57.00
03/10/2004,22:44,1028.00,1028.00,1028.00,1028.00,0,2,2.00
03/10/2004,22:45,1028.00,1028.00,1028.00,1028.00,0,1,1.00
03/10/2004,22:47,1028.00,1028.00,1028.00,1028.00,0,2,2.00
03/10/2004,22:48,1028.00,1028.00,1028.00,1028.00,0,1,1.00
03/10/2004,22:50,1028.00,1028.25,1028.00,1028.25,12,28,40.00
03/10/2004,22:51,1028.25,1028.25,1028.25,1028.25,1,0,1.00
03/10/2004,22:52,1028.25,1028.25,1028.00,1028.00,2,7,9.00
03/10/2004,22:54,1028.00,1028.00,1028.00,1028.00,0,17,17.00
03/10/2004,22:55,1028.00,1028.00,1028.00,1028.00,0,3,3.00
03/10/2004,22:57,1028.00,1028.00,1027.75,1027.75,0,7,7.00
03/10/2004,23:07,1028.00,1028.00,1027.75,1027.75,2,2,4.00
03/10/2004,23:08,1028.00,1028.00,1028.00,1028.00,1,0,1.00
03/10/2004,23:09,1028.00,1028.00,1027.75,1027.75,2,1,3.00
03/10/2004,23:12,1027.75,1028.00,1027.75,1028.00,1,1,2.00
03/10/2004,23:20,1028.00,1028.00,1028.00,1028.00,2,0,2.00
03/10/2004,23:30,1028.00,1028.00,1028.00,1028.00,5,0,5.00
03/10/2004,23:33,1027.75,1027.75,1027.75,1027.75,0,1,1.00
03/10/2004,23:45,1028.00,1028.00,1027.75,1027.75,1,1,2.00
03/10/2004,23:47,1027.75,1027.75,1027.75,1027.75,0,5,5.00
03/10/2004,23:48,1027.75,1027.75,1027.75,1027.75,0,41,41.00
03/10/2004,23:56,1027.75,1027.75,1027.75,1027.75,0,1,1.00
03/11/2004,00:00,1027.50,1027.50,1027.50,1027.50,0,2,2.00
03/11/2004,00:03,1027.50,1027.50,1027.50,1027.50,0,11,11.00
03/11/2004,00:04,1027.75,1027.75,1027.75,1027.75,1,0,1.00
03/11/2004,00:05,1027.75,1027.75,1027.50,1027.50,1,5,6.00
03/11/2004,00:06,1027.50,1027.50,1027.50,1027.50,0,5,5.00
03/11/2004,00:07,1027.75,1027.75,1027.75,1027.75,1,0,1.00
03/11/2004,00:08,1027.50,1027.50,1027.00,1027.00,0,116,116.00
03/11/2004,00:09,1027.00,1027.25,1026.75,1027.25,24,28,52.00
03/11/2004,00:10,1027.00,1027.00,1027.00,1027.00,0,1,1.00
03/11/2004,00:11,1027.25,1027.25,1027.00,1027.00,5,5,10.00
03/11/2004,00:14,1027.25,1027.25,1027.25,1027.25,5,0,5.00
03/11/2004,00:15,1027.50,1027.50,1027.50,1027.50,20,0,20.00
03/11/2004,00:16,1027.25,1027.25,1027.25,1027.25,0,5,5.00
03/11/2004,00:22,1027.50,1027.50,1027.50,1027.50,2,0,2.00
03/11/2004,00:23,1027.50,1027.50,1027.50,1027.50,11,0,11.00
03/11/2004,00:25,1027.50,1027.50,1027.50,1027.50,1,0,1.00
03/11/2004,00:27,1027.50,1027.50,1027.50,1027.50,7,0,7.00
03/11/2004,00:28,1027.50,1027.50,1027.50,1027.50,1,0,1.00
03/11/2004,00:30,1027.75,1027.75,1027.50,1027.50,3,1,4.00
03/11/2004,00:31,1027.75,1027.75,1027.75,1027.75,1,0,1.00
03/11/2004,00:34,1027.75,1027.75,1027.75,1027.75,1,0,1.00
03/11/2004,00:39,1027.75,1028.00,1027.75,1028.00,32,0,32.00
03/11/2004,00:41,1028.00,1028.00,1027.75,1027.75,1,1,2.00
03/11/2004,00:42,1027.75,1027.75,1027.75,1027.75,0,6,6.00
03/11/2004,00:46,1027.75,1027.75,1027.75,1027.75,0,10,10.00
03/11/2004,00:47,1027.75,1027.75,1027.50,1027.50,0,5,5.00
03/11/2004,00:49,1027.75,1027.75,1027.75,1027.75,7,0,7.00
03/11/2004,00:50,1027.75,1027.75,1027.75,1027.75,4,0,4.00
03/11/2004,00:51,1027.75,1027.75,1027.75,1027.75,35,0,35.00
03/11/2004,00:54,1027.75,1027.75,1027.75,1027.75,10,0,10.00
03/11/2004,00:56,1027.75,1027.75,1027.75,1027.75,2,0,2.00
03/11/2004,00:57,1027.75,1027.75,1027.75,1027.75,3,0,3.00
03/11/2004,00:59,1027.75,1027.75,1027.75,1027.75,25,0,25.00
03/11/2004,01:02,1027.75,1027.75,1027.75,1027.75,6,0,6.00
03/11/2004,01:03,1027.75,1027.75,1027.75,1027.75,5,0,5.00
03/11/2004,01:04,1027.75,1027.75,1027.75,1027.75,16,0,16.00
03/11/2004,01:05,1027.75,1027.75,1027.75,1027.75,12,0,12.00
03/11/2004,01:06,1028.00,1028.00,1027.50,1028.00,14,1,15.00
03/11/2004,01:07,1028.00,1028.00,1028.00,1028.00,4,0,4.00
03/11/2004,01:08,1028.00,1028.00,1028.00,1028.00,2,0,2.00
03/11/2004,01:09,1027.75,1027.75,1027.75,1027.75,0,2,2.00
03/11/2004,01:10,1027.75,1027.75,1027.75,1027.75,0,7,7.00
03/11/2004,01:11,1027.75,1027.75,1027.50,1027.75,1,3,4.00
03/11/2004,01:12,1027.50,1027.50,1027.50,1027.50,0,6,6.00
03/11/2004,01:13,1027.50,1027.75,1027.50,1027.75,4,4,8.00
03/11/2004,01:14,1028.00,1028.00,1028.00,1028.00,1,0,1.00
03/11/2004,01:15,1027.75,1027.75,1027.75,1027.75,0,1,1.00
03/11/2004,01:17,1027.50,1027.50,1027.50,1027.50,0,1,1.00
03/11/2004,01:19,1027.75,1027.75,1027.75,1027.75,40,0,40.00
03/11/2004,01:20,1027.75,1027.75,1027.75,1027.75,7,0,7.00
03/11/2004,01:21,1027.75,1027.75,1027.75,1027.75,5,0,5.00
03/11/2004,01:27,1027.75,1027.75,1027.75,1027.75,14,0,14.00
03/11/2004,01:29,1028.00,1028.00,1028.00,1028.00,2,0,2.00
03/11/2004,01:30,1028.00,1028.00,1028.00,1028.00,39,0,39.00
03/11/2004,01:31,1028.00,1028.00,1028.00,1028.00,1,0,1.00
03/11/2004,01:32,1027.75,1027.75,1027.75,1027.75,0,12,12.00
03/11/2004,01:33,1027.75,1028.00,1027.75,1028.00,1,2,3.00
03/11/2004,01:34,1027.75,1027.75,1027.75,1027.75,0,1,1.00
03/11/2004,01:35,1027.75,1027.75,1027.75,1027.75,0,1,1.00
03/11/2004,01:37,1027.75,1028.25,1027.75,1028.00,142,33,175.00
03/11/2004,01:39,1028.00,1028.00,1028.00,1028.00,0,1,1.00
03/11/2004,01:40,1028.00,1028.00,1028.00,1028.00,0,1,1.00
03/11/2004,01:41,1028.00,1028.00,1028.00,1028.00,0,80,80.00
03/11/2004,01:42,1028.00,1028.25,1028.00,1028.25,4,15,19.00
03/11/2004,01:44,1028.25,1028.25,1028.25,1028.25,2,0,2.00
03/11/2004,01:45,1028.25,1028.25,1028.25,1028.25,16,0,16.00
03/11/2004,01:46,1028.25,1028.25,1028.25,1028.25,58,0,58.00
03/11/2004,01:47,1028.25,1028.25,1028.25,1028.25,1,0,1.00
03/11/2004,01:48,1028.25,1028.25,1028.00,1028.00,4,44,48.00
03/11/2004,01:49,1027.75,1028.00,1027.75,1028.00,49,7,56.00
03/11/2004,01:50,1028.00,1028.00,1028.00,1028.00,51,0,51.00
03/11/2004,01:51,1027.75,1028.00,1027.75,1028.00,53,5,58.00
03/11/2004,01:52,1027.75,1027.75,1027.75,1027.75,0,6,6.00
03/11/2004,01:53,1027.75,1027.75,1027.75,1027.75,0,5,5.00
03/11/2004,01:54,1027.75,1027.75,1027.75,1027.75,0,4,4.00
03/11/2004,01:55,1027.75,1028.00,1027.75,1028.00,2,8,10.00
03/11/2004,01:56,1027.75,1027.75,1027.50,1027.50,0,51,51.00
03/11/2004,01:57,1027.75,1027.75,1027.75,1027.75,26,0,26.00
03/11/2004,01:59,1028.00,1028.00,1027.75,1027.75,3,10,13.00
03/11/2004,02:00,1027.75,1027.75,1027.75,1027.75,0,30,30.00
03/11/2004,02:01,1027.75,1027.75,1027.25,1027.25,0,44,44.00
03/11/2004,02:02,1027.50,1027.50,1027.25,1027.50,51,6,57.00
03/11/2004,02:03,1027.25,1028.00,1027.25,1028.00,127,32,159.00
03/11/2004,02:04,1028.00,1028.00,1027.50,1027.75,63,50,113.00
03/11/2004,02:05,1027.75,1027.75,1027.25,1027.25,5,62,67.00
03/11/2004,02:06,1027.00,1027.25,1026.50,1027.00,55,122,177.00
03/11/2004,02:07,1027.00,1027.25,1026.75,1027.00,77,103,180.00
03/11/2004,02:08,1027.00,1027.25,1026.75,1027.00,196,15,211.00
03/11/2004,02:09,1027.00,1027.25,1026.75,1027.00,94,7,101.00
03/11/2004,02:10,1027.25,1027.25,1027.25,1027.25,28,0,28.00
03/11/2004,02:11,1027.25,1027.50,1027.25,1027.50,2,0,2.00
03/11/2004,02:12,1027.25,1027.25,1027.00,1027.00,40,63,103.00
03/11/2004,02:13,1027.25,1027.25,1027.00,1027.00,12,98,110.00
03/11/2004,02:14,1027.00,1027.00,1026.75,1026.75,0,125,125.00
03/11/2004,02:15,1026.75,1026.75,1026.50,1026.75,45,57,102.00
03/11/2004,02:16,1026.75,1026.75,1026.50,1026.75,77,41,118.00
03/11/2004,02:17,1026.75,1026.75,1026.50,1026.50,115,108,223.00
03/11/2004,02:18,1026.50,1026.75,1026.50,1026.75,27,6,33.00
03/11/2004,02:19,1026.75,1027.00,1026.75,1027.00,64,5,69.00
03/11/2004,02:20,1027.00,1027.25,1027.00,1027.00,52,33,85.00
03/11/2004,02:21,1027.00,1027.25,1027.00,1027.00,11,92,103.00
03/11/2004,02:22,1027.00,1027.00,1027.00,1027.00,0,13,13.00
03/11/2004,02:23,1026.75,1026.75,1026.75,1026.75,0,1,1.00
03/11/2004,02:24,1027.00,1027.00,1026.50,1026.75,22,44,66.00
03/11/2004,02:25,1026.75,1026.75,1026.50,1026.50,43,21,64.00
03/11/2004,02:26,1026.50,1026.50,1026.25,1026.25,0,18,18.00
03/11/2004,02:27,1026.50,1026.75,1026.50,1026.50,49,14,63.00
03/11/2004,02:28,1026.50,1026.75,1026.50,1026.75,4,5,9.00
03/11/2004,02:29,1026.50,1026.75,1026.50,1026.50,2,35,37.00
03/11/2004,02:30,1026.50,1026.50,1026.25,1026.25,0,40,40.00
03/11/2004,02:31,1026.25,1026.50,1026.00,1026.25,15,126,141.00
03/11/2004,02:32,1026.25,1026.25,1026.25,1026.25,34,0,34.00
03/11/2004,02:33,1026.25,1026.25,1026.00,1026.25,22,15,37.00
03/11/2004,02:34,1026.25,1026.75,1026.25,1026.50,73,12,85.00
03/11/2004,02:35,1026.50,1026.50,1026.50,1026.50,0,14,14.00
03/11/2004,02:36,1026.75,1026.75,1026.50,1026.50,10,17,27.00
03/11/2004,02:37,1026.50,1026.50,1026.50,1026.50,0,20,20.00
03/11/2004,02:38,1026.75,1026.75,1026.25,1026.25,1,66,67.00
03/11/2004,02:39,1026.25,1026.25,1026.25,1026.25,0,44,44.00
03/11/2004,02:40,1026.25,1026.50,1026.25,1026.50,15,22,37.00
03/11/2004,02:41,1026.50,1026.75,1026.50,1026.75,109,0,109.00
03/11/2004,02:42,1026.75,1026.75,1026.75,1026.75,43,0,43.00
03/11/2004,02:43,1027.00,1027.00,1027.00,1027.00,34,0,34.00
03/11/2004,02:44,1027.25,1027.25,1027.00,1027.25,61,5,66.00
03/11/2004,02:45,1027.25,1027.25,1027.00,1027.25,37,19,56.00
03/11/2004,02:46,1027.25,1027.25,1027.25,1027.25,38,0,38.00
03/11/2004,02:47,1027.00,1027.00,1026.75,1027.00,32,71,103.00
03/11/2004,02:48,1027.00,1027.00,1027.00,1027.00,15,0,15.00
03/11/2004,02:49,1027.00,1027.00,1026.75,1027.00,18,27,45.00
03/11/2004,02:50,1027.00,1027.00,1027.00,1027.00,21,0,21.00
03/11/2004,02:51,1027.25,1027.50,1027.25,1027.25,109,2,111.00
03/11/2004,02:52,1027.50,1027.50,1027.50,1027.50,21,0,21.00
03/11/2004,02:53,1027.25,1027.25,1027.25,1027.25,0,64,64.00
03/11/2004,02:54,1027.25,1027.50,1027.00,1027.00,10,34,44.00
03/11/2004,02:55,1027.00,1027.00,1027.00,1027.00,0,6,6.00
03/11/2004,02:56,1027.25,1027.50,1027.25,1027.50,45,0,45.00
03/11/2004,02:57,1027.25,1027.50,1027.25,1027.50,3,15,18.00
03/11/2004,02:58,1027.50,1027.50,1027.25,1027.25,83,35,118.00
03/11/2004,03:00,1027.25,1027.50,1027.25,1027.50,14,18,32.00
03/11/2004,03:01,1027.50,1027.50,1027.50,1027.50,87,0,87.00
03/11/2004,03:02,1027.25,1027.25,1027.25,1027.25,0,5,5.00
03/11/2004,03:03,1027.25,1027.25,1027.00,1027.00,0,44,44.00
03/11/2004,03:04,1027.00,1027.00,1026.75,1026.75,0,90,90.00
03/11/2004,03:05,1026.75,1026.75,1026.75,1026.75,0,107,107.00
03/11/2004,03:06,1026.75,1026.75,1026.75,1026.75,0,51,51.00
03/11/2004,03:07,1026.75,1027.00,1026.50,1026.75,9,8,17.00
03/11/2004,03:08,1026.75,1026.75,1026.75,1026.75,2,0,2.00
03/11/2004,03:09,1026.75,1027.00,1026.75,1027.00,11,0,11.00
03/11/2004,03:10,1027.00,1027.00,1026.75,1027.00,47,1,48.00
03/11/2004,03:11,1027.00,1027.00,1026.75,1026.75,21,10,31.00
03/11/2004,03:12,1027.00,1027.00,1026.50,1026.50,5,119,124.00
03/11/2004,03:13,1026.50,1026.50,1026.50,1026.50,0,222,222.00
03/11/2004,03:14,1026.50,1026.50,1026.00,1026.00,64,68,132.00
03/11/2004,03:15,1026.25,1026.50,1026.25,1026.50,79,1,80.00
03/11/2004,03:16,1026.50,1026.50,1026.25,1026.25,17,1,18.00
03/11/2004,03:17,1026.50,1026.75,1026.25,1026.50,102,33,135.00
03/11/2004,03:18,1026.50,1026.75,1026.50,1026.50,60,45,105.00
03/11/2004,03:19,1026.50,1026.50,1026.25,1026.25,0,302,302.00
03/11/2004,03:20,1026.25,1026.25,1026.00,1026.25,15,17,32.00
03/11/2004,03:21,1026.25,1026.25,1026.25,1026.25,40,0,40.00
03/11/2004,03:22,1026.25,1026.25,1026.25,1026.25,42,0,42.00
03/11/2004,03:23,1026.25,1026.25,1026.25,1026.25,3,0,3.00
03/11/2004,03:24,1026.50,1026.50,1026.50,1026.50,80,0,80.00
03/11/2004,03:25,1026.50,1026.50,1026.50,1026.50,53,0,53.00
03/11/2004,03:26,1026.50,1026.75,1026.25,1026.50,17,38,55.00
03/11/2004,03:28,1026.75,1026.75,1026.25,1026.50,29,31,60.00
03/11/2004,03:29,1026.25,1026.50,1026.25,1026.50,30,5,35.00
03/11/2004,03:30,1026.25,1026.50,1026.25,1026.25,10,4,14.00
03/11/2004,03:31,1026.50,1026.75,1026.50,1026.75,3,0,3.00
03/11/2004,03:32,1026.25,1026.25,1026.25,1026.25,0,50,50.00
03/11/2004,03:33,1026.25,1026.25,1026.25,1026.25,0,11,11.00
03/11/2004,03:34,1026.25,1026.25,1026.00,1026.00,0,37,37.00
03/11/2004,03:35,1026.00,1026.25,1025.75,1026.00,38,203,241.00
03/11/2004,03:36,1026.00,1026.00,1025.75,1026.00,42,8,50.00
03/11/2004,03:37,1026.25,1026.25,1026.00,1026.25,40,21,61.00
03/11/2004,03:38,1026.00,1026.00,1025.75,1025.75,0,22,22.00
03/11/2004,03:39,1026.25,1026.25,1026.25,1026.25,34,0,34.00
03/11/2004,03:40,1026.25,1026.25,1026.00,1026.25,54,3,57.00
03/11/2004,03:41,1026.25,1026.25,1026.00,1026.25,25,35,60.00
03/11/2004,03:42,1026.00,1026.00,1026.00,1026.00,0,33,33.00
03/11/2004,03:43,1026.00,1026.00,1026.00,1026.00,0,46,46.00
03/11/2004,03:44,1026.00,1026.00,1026.00,1026.00,0,14,14.00
03/11/2004,03:45,1026.00,1026.00,1026.00,1026.00,0,5,5.00
03/11/2004,03:46,1026.00,1026.25,1026.00,1026.25,50,6,56.00
03/11/2004,03:48,1026.00,1026.00,1026.00,1026.00,0,53,53.00
03/11/2004,03:49,1025.75,1025.75,1025.50,1025.50,0,185,185.00
03/11/2004,03:50,1025.50,1025.75,1025.00,1025.50,84,469,553.00
03/11/2004,03:51,1025.50,1025.50,1025.00,1025.00,105,94,199.00
03/11/2004,03:52,1024.75,1025.00,1024.50,1024.75,154,170,324.00
03/11/2004,03:53,1025.00,1025.50,1024.75,1025.25,103,7,110.00
03/11/2004,03:54,1025.25,1025.25,1025.00,1025.25,3,39,42.00
03/11/2004,03:55,1025.25,1025.25,1024.75,1024.75,2,71,73.00
03/11/2004,03:56,1024.75,1024.75,1024.75,1024.75,0,59,59.00
03/11/2004,03:57,1024.75,1025.25,1024.50,1025.00,106,33,139.00
03/11/2004,03:58,1025.25,1025.25,1025.25,1025.25,42,0,42.00
03/11/2004,03:59,1025.25,1025.25,1025.00,1025.00,7,2,9.00
03/11/2004,04:00,1025.25,1025.25,1025.00,1025.25,30,73,103.00
03/11/2004,04:02,1025.00,1025.00,1024.75,1024.75,0,34,34.00
03/11/2004,04:03,1024.75,1025.00,1024.75,1024.75,2,63,65.00
03/11/2004,04:04,1024.75,1024.75,1024.75,1024.75,0,48,48.00
03/11/2004,04:05,1024.75,1025.00,1024.75,1024.75,48,82,130.00
03/11/2004,04:06,1024.75,1025.00,1024.75,1024.75,20,64,84.00
03/11/2004,04:07,1024.50,1025.00,1024.50,1024.50,101,96,197.00
03/11/2004,04:08,1024.75,1024.75,1024.25,1024.25,54,37,91.00
03/11/2004,04:09,1024.25,1024.25,1023.75,1023.75,1,135,136.00
03/11/2004,04:10,1023.75,1024.00,1023.75,1024.00,57,15,72.00
03/11/2004,04:11,1023.75,1024.00,1023.75,1023.75,1,35,36.00
03/11/2004,04:12,1023.75,1024.00,1023.25,1023.75,161,143,304.00
03/11/2004,04:13,1024.00,1024.25,1024.00,1024.25,120,0,120.00
03/11/2004,04:14,1024.25,1024.50,1024.25,1024.25,82,8,90.00
03/11/2004,04:15,1024.50,1024.50,1024.25,1024.25,10,3,13.00
03/11/2004,04:16,1024.50,1024.50,1024.25,1024.50,10,1,11.00
03/11/2004,04:17,1024.25,1024.25,1024.00,1024.00,0,40,40.00
03/11/2004,04:18,1024.00,1024.00,1024.00,1024.00,0,6,6.00
03/11/2004,04:19,1024.00,1024.00,1023.75,1024.00,6,22,28.00
03/11/2004,04:20,1023.75,1024.00,1023.75,1023.75,11,21,32.00
03/11/2004,04:21,1023.75,1024.00,1023.75,1024.00,3,1,4.00
03/11/2004,04:22,1023.75,1024.00,1023.75,1024.00,1,26,27.00
03/11/2004,04:23,1023.75,1023.75,1023.50,1023.50,0,67,67.00
03/11/2004,04:24,1023.75,1024.00,1023.50,1023.75,34,13,47.00
03/11/2004,04:25,1024.00,1024.00,1023.75,1023.75,6,78,84.00
03/11/2004,04:26,1023.75,1024.00,1023.75,1024.00,30,12,42.00
03/11/2004,04:27,1024.25,1024.25,1024.25,1024.25,10,0,10.00
03/11/2004,04:28,1024.25,1024.25,1024.00,1024.25,17,2,19.00
03/11/2004,04:29,1024.25,1024.75,1024.25,1024.75,65,0,65.00
03/11/2004,04:30,1024.50,1024.75,1024.50,1024.75,65,23,88.00
03/11/2004,04:31,1024.75,1024.75,1024.75,1024.75,26,0,26.00
03/11/2004,04:32,1024.75,1024.75,1024.75,1024.75,5,0,5.00
03/11/2004,04:33,1024.75,1024.75,1024.75,1024.75,6,0,6.00
03/11/2004,04:34,1024.50,1024.50,1024.50,1024.50,0,4,4.00
03/11/2004,04:36,1024.75,1024.75,1024.50,1024.75,60,1,61.00
03/11/2004,04:37,1024.75,1024.75,1024.75,1024.75,6,0,6.00
03/11/2004,04:38,1024.50,1024.75,1024.50,1024.50,3,84,87.00
03/11/2004,04:39,1024.25,1024.50,1024.25,1024.50,2,23,25.00
03/11/2004,04:40,1024.50,1024.50,1024.50,1024.50,1,0,1.00
03/11/2004,04:42,1024.50,1024.50,1024.50,1024.50,12,0,12.00
03/11/2004,04:43,1024.75,1024.75,1024.75,1024.75,1,0,1.00
03/11/2004,04:44,1024.50,1024.50,1024.50,1024.50,0,18,18.00
03/11/2004,04:45,1024.50,1024.50,1024.50,1024.50,0,8,8.00
03/11/2004,04:46,1024.50,1024.50,1024.50,1024.50,0,17,17.00
03/11/2004,04:47,1024.50,1024.50,1024.50,1024.50,0,12,12.00
03/11/2004,04:48,1024.50,1024.50,1024.00,1024.00,0,52,52.00
03/11/2004,04:49,1024.00,1024.00,1024.00,1024.00,0,14,14.00
03/11/2004,04:50,1024.00,1024.00,1024.00,1024.00,0,56,56.00
03/11/2004,04:51,1024.00,1024.00,1023.75,1024.00,29,11,40.00
03/11/2004,04:52,1024.00,1024.00,1024.00,1024.00,10,0,10.00
03/11/2004,04:53,1024.00,1024.00,1023.75,1024.00,8,11,19.00
03/11/2004,04:54,1023.75,1024.00,1023.75,1023.75,5,6,11.00
03/11/2004,04:55,1023.75,1024.00,1023.75,1023.75,2,17,19.00
03/11/2004,04:56,1023.75,1024.00,1023.75,1023.75,1,106,107.00
03/11/2004,04:58,1023.50,1023.50,1023.50,1023.50,0,18,18.00
03/11/2004,04:59,1023.50,1024.00,1023.50,1023.75,80,47,127.00
03/11/2004,05:00,1023.50,1023.50,1023.25,1023.25,0,296,296.00
03/11/2004,05:01,1023.50,1023.50,1022.75,1022.75,7,259,266.00
03/11/2004,05:02,1023.00,1023.25,1022.75,1023.00,25,8,33.00
03/11/2004,05:03,1023.00,1023.00,1022.50,1022.75,12,72,84.00
03/11/2004,05:04,1022.50,1022.75,1022.50,1022.50,54,22,76.00
03/11/2004,05:05,1022.50,1022.50,1022.00,1022.25,65,204,269.00
03/11/2004,05:06,1022.25,1022.25,1021.75,1022.00,42,58,100.00
03/11/2004,05:07,1021.75,1022.00,1021.75,1022.00,39,71,110.00
03/11/2004,05:08,1022.25,1022.25,1022.00,1022.00,172,14,186.00
03/11/2004,05:09,1022.00,1022.00,1021.75,1022.00,3,40,43.00
03/11/2004,05:10,1022.00,1022.00,1021.50,1021.50,38,56,94.00
03/11/2004,05:11,1021.75,1021.75,1021.00,1021.00,37,274,311.00
03/11/2004,05:12,1020.75,1021.00,1019.25,1019.25,62,493,555.00
03/11/2004,05:13,1019.25,1019.25,1018.25,1019.25,248,243,491.00
03/11/2004,05:14,1019.00,1019.75,1019.00,1019.75,159,67,226.00
03/11/2004,05:15,1019.75,1020.25,1019.50,1019.75,108,312,420.00
03/11/2004,05:16,1019.75,1020.00,1019.00,1019.25,114,308,422.00
03/11/2004,05:17,1019.00,1019.75,1018.75,1019.00,76,109,185.00
03/11/2004,05:18,1019.00,1019.25,1018.75,1019.25,98,101,199.00
03/11/2004,05:19,1019.25,1020.00,1019.00,1020.00,182,24,206.00
03/11/2004,05:20,1020.00,1020.50,1019.75,1020.50,102,15,117.00
03/11/2004,05:21,1020.25,1020.25,1019.75,1020.00,106,224,330.00
03/11/2004,05:22,1020.00,1020.25,1020.00,1020.00,75,46,121.00
03/11/2004,05:23,1020.00,1020.00,1019.25,1019.25,31,103,134.00
03/11/2004,05:24,1019.25,1019.50,1019.00,1019.25,35,29,64.00
03/11/2004,05:25,1019.25,1019.25,1019.00,1019.25,70,112,182.00
03/11/2004,05:26,1019.00,1019.00,1018.75,1018.75,31,86,117.00
03/11/2004,05:27,1018.75,1019.00,1018.25,1018.50,73,149,222.00
03/11/2004,05:28,1018.50,1018.75,1016.75,1017.00,90,871,961.00
03/11/2004,05:29,1017.00,1018.00,1016.75,1018.00,486,101,587.00
03/11/2004,05:30,1018.00,1018.00,1017.00,1017.50,155,307,462.00
03/11/2004,05:31,1017.50,1017.75,1017.00,1017.50,224,66,290.00
03/11/2004,05:32,1017.50,1017.75,1017.00,1017.25,124,271,395.00
03/11/2004,05:33,1017.25,1018.00,1017.25,1018.00,544,38,582.00
03/11/2004,05:34,1018.00,1018.25,1017.75,1018.00,254,78,332.00
03/11/2004,05:35,1018.00,1018.75,1018.00,1018.50,399,26,425.00
03/11/2004,05:36,1018.50,1018.75,1018.50,1018.75,2,54,56.00
03/11/2004,05:37,1018.75,1019.75,1018.50,1019.50,361,86,447.00
03/11/2004,05:38,1019.50,1020.00,1019.50,1019.75,120,83,203.00
03/11/2004,05:39,1019.75,1019.75,1019.25,1019.75,86,49,135.00
03/11/2004,05:40,1020.00,1020.25,1019.25,1019.25,85,199,284.00
03/11/2004,05:41,1019.50,1019.50,1019.00,1019.50,111,151,262.00
03/11/2004,05:42,1019.50,1019.50,1019.25,1019.25,35,120,155.00
03/11/2004,05:43,1019.25,1019.25,1019.25,1019.25,0,35,35.00
03/11/2004,05:44,1019.25,1019.50,1019.25,1019.25,10,20,30.00
03/11/2004,05:45,1019.50,1019.50,1019.25,1019.50,56,2,58.00
03/11/2004,05:46,1019.75,1020.00,1019.50,1019.50,39,23,62.00
03/11/2004,05:47,1019.75,1019.75,1018.75,1019.00,19,231,250.00
03/11/2004,05:48,1019.00,1019.25,1018.75,1018.75,49,56,105.00
03/11/2004,05:49,1018.75,1019.00,1018.75,1018.75,6,55,61.00
03/11/2004,05:50,1018.75,1019.00,1017.75,1017.75,27,210,237.00
03/11/2004,05:51,1018.00,1018.00,1017.50,1017.75,132,30,162.00
03/11/2004,05:52,1018.00,1018.25,1017.75,1017.75,118,57,175.00
03/11/2004,05:53,1018.00,1018.25,1018.00,1018.25,90,195,285.00
03/11/2004,05:54,1018.25,1018.25,1018.00,1018.25,124,22,146.00
03/11/2004,05:55,1018.25,1018.75,1018.25,1018.75,192,0,192.00
03/11/2004,05:56,1018.75,1019.00,1018.50,1019.00,75,70,145.00
03/11/2004,05:57,1019.25,1019.75,1019.25,1019.75,236,105,341.00
03/11/2004,05:58,1019.75,1020.00,1019.75,1019.75,69,69,138.00
03/11/2004,05:59,1020.00,1020.50,1020.00,1020.50,196,1,197.00
03/11/2004,06:00,1020.25,1020.50,1020.25,1020.50,2,83,85.00
03/11/2004,06:01,1020.50,1020.50,1020.00,1020.00,105,225,330.00
03/11/2004,06:02,1020.00,1020.00,1019.75,1020.00,9,13,22.00
03/11/2004,06:03,1020.00,1020.50,1019.75,1020.25,124,84,208.00
03/11/2004,06:04,1020.50,1021.00,1020.50,1020.75,338,31,369.00
03/11/2004,06:05,1020.75,1021.25,1020.50,1021.00,264,105,369.00
03/11/2004,06:06,1021.25,1022.25,1021.25,1021.75,569,195,764.00
03/11/2004,06:07,1021.50,1022.25,1021.50,1022.00,180,64,244.00
03/11/2004,06:08,1022.00,1022.00,1021.50,1021.50,3,333,336.00
03/11/2004,06:09,1021.50,1021.50,1021.00,1021.00,1,151,152.00
03/11/2004,06:10,1021.00,1021.25,1020.75,1020.75,10,178,188.00
03/11/2004,06:11,1020.75,1020.75,1019.75,1020.00,177,487,664.00
03/11/2004,06:12,1020.00,1020.25,1020.00,1020.25,29,0,29.00
03/11/2004,06:13,1020.00,1020.25,1020.00,1020.00,16,42,58.00
03/11/2004,06:14,1020.00,1020.00,1019.50,1019.75,5,224,229.00
03/11/2004,06:15,1020.00,1020.00,1019.75,1020.00,37,54,91.00
03/11/2004,06:16,1020.00,1020.25,1019.75,1019.75,58,73,131.00
03/11/2004,06:17,1019.75,1020.50,1019.75,1020.25,276,119,395.00
03/11/2004,06:18,1020.25,1020.25,1019.75,1020.00,33,112,145.00
03/11/2004,06:19,1020.00,1020.25,1019.75,1020.00,94,14,108.00
03/11/2004,06:20,1020.00,1020.00,1019.75,1019.75,0,130,130.00
03/11/2004,06:21,1019.75,1020.00,1019.75,1020.00,9,2,11.00
03/11/2004,06:22,1019.75,1020.25,1019.75,1020.25,126,171,297.00
03/11/2004,06:23,1020.25,1020.50,1020.25,1020.50,61,0,61.00
03/11/2004,06:24,1020.25,1020.25,1020.00,1020.25,53,71,124.00
03/11/2004,06:25,1020.25,1020.50,1020.25,1020.50,11,0,11.00
03/11/2004,06:26,1020.25,1020.50,1020.25,1020.50,1,105,106.00
03/11/2004,06:27,1020.25,1020.75,1020.25,1020.50,122,70,192.00
03/11/2004,06:28,1020.50,1020.75,1020.50,1020.75,47,4,51.00
03/11/2004,06:29,1020.75,1021.25,1020.75,1021.25,207,7,214.00
03/11/2004,06:30,1021.25,1021.50,1021.25,1021.25,24,8,32.00
03/11/2004,06:31,1021.50,1021.50,1021.00,1021.25,9,257,266.00
03/11/2004,06:32,1021.00,1021.25,1021.00,1021.25,5,11,16.00
03/11/2004,06:33,1021.00,1021.25,1021.00,1021.00,3,20,23.00
03/11/2004,06:34,1021.25,1021.25,1020.75,1020.75,54,242,296.00
03/11/2004,06:35,1020.75,1021.25,1020.75,1021.25,84,2,86.00
03/11/2004,06:36,1021.25,1021.50,1021.00,1021.25,176,98,274.00
03/11/2004,06:37,1021.25,1021.50,1021.00,1021.00,21,242,263.00
03/11/2004,06:38,1021.00,1021.25,1021.00,1021.25,120,22,142.00
03/11/2004,06:39,1021.25,1021.75,1021.25,1021.50,181,55,236.00
03/11/2004,06:40,1021.50,1021.50,1021.25,1021.25,8,114,122.00
03/11/2004,06:41,1021.25,1021.50,1020.75,1021.25,166,193,359.00
03/11/2004,06:42,1021.00,1021.25,1020.75,1021.25,62,58,120.00
03/11/2004,06:43,1020.75,1021.00,1020.50,1020.75,8,44,52.00
03/11/2004,06:44,1020.75,1021.25,1020.75,1021.00,77,15,92.00
03/11/2004,06:45,1021.00,1021.50,1021.00,1021.25,84,119,203.00
03/11/2004,06:46,1021.25,1022.25,1021.25,1022.25,345,128,473.00
03/11/2004,06:47,1022.25,1022.50,1022.00,1022.00,283,205,488.00
03/11/2004,06:48,1022.00,1022.25,1021.75,1022.25,113,31,144.00
03/11/2004,06:49,1022.25,1022.25,1021.75,1021.75,54,92,146.00
03/11/2004,06:50,1022.00,1022.00,1021.75,1021.75,2,113,115.00
03/11/2004,06:51,1021.75,1021.75,1021.25,1021.25,2,80,82.00
03/11/2004,06:52,1021.50,1021.50,1021.25,1021.50,19,93,112.00
03/11/2004,06:53,1021.50,1021.75,1021.25,1021.50,136,37,173.00
03/11/2004,06:54,1021.50,1021.50,1021.00,1021.00,9,60,69.00
03/11/2004,06:55,1021.25,1021.75,1021.00,1021.50,246,263,509.00
03/11/2004,06:56,1021.50,1021.75,1021.50,1021.50,118,14,132.00
03/11/2004,06:57,1021.50,1021.75,1021.50,1021.75,13,59,72.00
03/11/2004,06:58,1021.75,1021.75,1021.25,1021.25,2,171,173.00
03/11/2004,06:59,1021.25,1021.25,1021.00,1021.00,27,79,106.00
03/11/2004,07:00,1021.00,1021.00,1020.50,1020.50,5,237,242.00
03/11/2004,07:01,1020.50,1021.00,1020.50,1021.00,213,24,237.00
03/11/2004,07:02,1021.00,1021.00,1020.25,1020.75,109,109,218.00
03/11/2004,07:03,1020.75,1020.75,1020.25,1020.50,12,101,113.00
03/11/2004,07:04,1020.50,1020.50,1020.00,1020.25,82,146,228.00
03/11/2004,07:05,1020.25,1020.25,1019.75,1019.75,39,49,88.00
03/11/2004,07:06,1020.00,1020.25,1019.75,1020.00,164,189,353.00
03/11/2004,07:07,1020.25,1020.25,1020.00,1020.00,56,6,62.00
03/11/2004,07:08,1020.25,1020.25,1019.75,1020.00,31,92,123.00
03/11/2004,07:09,1019.75,1020.25,1019.75,1020.00,34,56,90.00
03/11/2004,07:10,1020.00,1020.50,1020.00,1020.25,136,38,174.00
03/11/2004,07:11,1020.25,1020.50,1020.25,1020.50,47,67,114.00
03/11/2004,07:12,1020.25,1020.50,1020.25,1020.50,30,13,43.00
03/11/2004,07:13,1020.25,1020.50,1019.75,1020.00,18,212,230.00
03/11/2004,07:14,1020.00,1020.00,1019.50,1019.50,21,86,107.00
03/11/2004,07:15,1019.75,1019.75,1019.25,1019.25,87,298,385.00
03/11/2004,07:16,1019.50,1019.75,1019.25,1019.25,124,280,404.00
03/11/2004,07:17,1019.25,1019.25,1018.75,1019.00,250,283,533.00
03/11/2004,07:18,1019.00,1019.50,1018.75,1019.25,196,132,328.00
03/11/2004,07:19,1019.25,1019.50,1019.25,1019.50,139,1,140.00
03/11/2004,07:20,1019.50,1019.75,1019.25,1019.50,79,52,131.00
03/11/2004,07:21,1019.75,1019.75,1019.50,1019.75,123,79,202.00
03/11/2004,07:22,1019.50,1020.00,1019.50,1019.75,55,54,109.00
03/11/2004,07:23,1019.75,1020.00,1019.50,1019.75,59,67,126.00
03/11/2004,07:24,1019.75,1020.00,1019.75,1020.00,8,14,22.00
03/11/2004,07:25,1020.00,1020.25,1019.75,1020.00,90,81,171.00
03/11/2004,07:26,1020.00,1020.25,1019.75,1020.25,185,126,311.00
03/11/2004,07:27,1020.00,1020.25,1019.75,1020.00,82,120,202.00
03/11/2004,07:28,1020.00,1020.25,1020.00,1020.00,88,41,129.00
03/11/2004,07:29,1020.25,1020.25,1020.00,1020.25,172,124,296.00
03/11/2004,07:30,1020.25,1021.00,1020.00,1020.50,200,109,309.00
03/11/2004,07:31,1020.25,1020.50,1018.00,1018.75,448,1300,1748.00
03/11/2004,07:32,1018.50,1021.25,1018.50,1021.00,787,228,1015.00
03/11/2004,07:33,1021.00,1021.25,1020.50,1020.50,92,259,351.00
03/11/2004,07:34,1020.25,1020.50,1020.00,1020.25,105,116,221.00
03/11/2004,07:35,1020.25,1020.50,1020.25,1020.25,25,88,113.00
03/11/2004,07:36,1020.25,1020.25,1019.75,1020.00,121,95,216.00
03/11/2004,07:37,1020.00,1020.25,1020.00,1020.00,45,126,171.00
03/11/2004,07:38,1019.75,1020.00,1019.25,1019.50,234,409,643.00
03/11/2004,07:39,1019.50,1019.50,1019.00,1019.25,264,279,543.00
03/11/2004,07:40,1019.25,1019.50,1019.25,1019.50,77,121,198.00
03/11/2004,07:41,1019.50,1019.50,1019.00,1019.25,41,267,308.00
03/11/2004,07:42,1019.25,1019.50,1019.00,1019.00,135,108,243.00
03/11/2004,07:43,1019.00,1019.25,1018.75,1019.00,96,79,175.00
03/11/2004,07:44,1018.75,1019.00,1018.50,1018.75,271,128,399.00
03/11/2004,07:45,1018.75,1019.00,1018.75,1018.75,436,254,690.00
03/11/2004,07:46,1018.75,1019.25,1018.75,1019.00,186,767,953.00
03/11/2004,07:47,1019.00,1019.00,1018.75,1019.00,30,206,236.00
03/11/2004,07:48,1019.00,1019.00,1018.75,1019.00,189,2,191.00
03/11/2004,07:49,1018.75,1019.00,1018.75,1018.75,297,100,397.00
03/11/2004,07:50,1018.75,1019.00,1018.75,1018.75,24,14,38.00
03/11/2004,07:51,1018.75,1019.25,1018.75,1019.00,226,64,290.00
03/11/2004,07:52,1019.00,1019.00,1018.75,1019.00,386,2,388.00
03/11/2004,07:53,1019.00,1019.00,1018.75,1018.75,9,9,18.00
03/11/2004,07:54,1019.00,1019.25,1019.00,1019.25,162,0,162.00
03/11/2004,07:55,1019.25,1019.50,1019.00,1019.50,179,8,187.00
03/11/2004,07:56,1019.25,1020.00,1019.25,1020.00,286,17,303.00
03/11/2004,07:57,1020.00,1020.25,1020.00,1020.00,80,2,82.00
03/11/2004,07:58,1020.25,1020.50,1020.25,1020.25,94,43,137.00
03/11/2004,07:59,1020.25,1021.00,1020.25,1020.75,340,219,559.00
03/11/2004,08:00,1020.75,1021.00,1020.75,1021.00,47,233,280.00
03/11/2004,08:01,1020.75,1021.00,1020.50,1020.75,19,99,118.00
03/11/2004,08:02,1020.50,1020.75,1020.50,1020.75,71,57,128.00
03/11/2004,08:03,1020.75,1021.25,1020.75,1021.00,373,3,376.00
03/11/2004,08:04,1021.25,1021.50,1021.25,1021.25,151,2,153.00
03/11/2004,08:05,1021.25,1021.50,1021.00,1021.25,13,55,68.00
03/11/2004,08:06,1021.50,1022.00,1021.25,1022.00,524,141,665.00
03/11/2004,08:07,1021.75,1022.25,1021.75,1022.25,777,49,826.00
03/11/2004,08:08,1022.25,1022.75,1022.25,1022.75,703,264,967.00
03/11/2004,08:09,1022.75,1023.25,1022.50,1023.25,347,331,678.00
03/11/2004,08:10,1023.25,1023.25,1023.00,1023.00,311,443,754.00
03/11/2004,08:11,1023.25,1023.25,1022.75,1023.00,60,166,226.00
03/11/2004,08:12,1023.00,1023.00,1022.75,1022.75,22,208,230.00
03/11/2004,08:13,1022.75,1023.00,1022.75,1022.75,13,58,71.00
03/11/2004,08:14,1023.00,1023.00,1022.50,1022.75,39,167,206.00
03/11/2004,08:15,1022.50,1023.00,1022.50,1022.75,231,106,337.00
03/11/2004,08:16,1022.75,1023.00,1022.50,1023.00,330,114,444.00
03/11/2004,08:17,1023.00,1023.25,1023.00,1023.00,23,111,134.00
03/11/2004,08:18,1023.00,1023.25,1023.00,1023.00,6,64,70.00
03/11/2004,08:19,1022.75,1023.00,1022.50,1022.50,12,639,651.00
03/11/2004,08:20,1022.50,1022.50,1022.25,1022.25,58,64,122.00
03/11/2004,08:21,1022.25,1022.50,1022.25,1022.25,15,30,45.00
03/11/2004,08:22,1022.50,1022.50,1022.50,1022.50,17,0,17.00
03/11/2004,08:23,1022.50,1022.50,1022.25,1022.50,80,3,83.00
03/11/2004,08:24,1022.50,1022.75,1022.50,1022.75,32,11,43.00
03/11/2004,08:25,1022.75,1022.75,1022.50,1022.75,144,16,160.00
03/11/2004,08:26,1022.75,1023.00,1022.75,1022.75,65,3,68.00
03/11/2004,08:27,1023.00,1023.25,1023.00,1023.25,771,3,774.00
03/11/2004,08:28,1023.25,1023.25,1022.75,1023.00,128,383,511.00
03/11/2004,08:29,1023.00,1023.25,1022.75,1023.25,310,163,473.00
03/11/2004,08:30,1023.25,1024.25,1023.25,1024.25,963,142,1105.00
03/11/2004,08:31,1024.25,1024.75,1023.75,1024.50,1046,1063,2109.00
03/11/2004,08:32,1024.50,1024.75,1024.00,1024.00,531,969,1500.00
03/11/2004,08:33,1024.00,1024.25,1023.75,1024.00,210,628,838.00
03/11/2004,08:34,1024.00,1025.75,1023.75,1025.50,2049,447,2496.00
03/11/2004,08:35,1025.50,1025.75,1025.00,1025.00,132,1287,1419.00
03/11/2004,08:36,1025.25,1025.25,1024.00,1024.50,325,1129,1454.00
03/11/2004,08:37,1024.50,1024.50,1023.75,1024.00,529,503,1032.00
03/11/2004,08:38,1024.00,1024.00,1023.25,1023.75,629,904,1533.00
03/11/2004,08:39,1023.75,1024.50,1023.50,1024.50,548,645,1193.00
03/11/2004,08:40,1024.25,1024.50,1023.25,1023.50,209,772,981.00
03/11/2004,08:41,1023.25,1023.50,1023.00,1023.25,348,895,1243.00
03/11/2004,08:42,1023.00,1023.25,1022.00,1022.50,282,708,990.00
03/11/2004,08:43,1022.50,1023.25,1022.25,1023.00,461,196,657.00
03/11/2004,08:44,1023.00,1023.25,1022.75,1023.00,244,297,541.00
03/11/2004,08:45,1023.00,1023.00,1022.50,1022.75,392,258,650.00
03/11/2004,08:46,1022.75,1023.25,1022.75,1023.00,138,162,300.00
03/11/2004,08:47,1023.00,1023.50,1022.75,1022.75,241,210,451.00
03/11/2004,08:48,1022.50,1023.00,1022.50,1022.50,74,534,608.00
03/11/2004,08:49,1022.50,1023.75,1022.25,1023.75,548,456,1004.00
03/11/2004,08:50,1023.75,1023.75,1023.25,1023.50,318,183,501.00
03/11/2004,08:51,1023.75,1024.00,1023.50,1024.00,393,81,474.00
03/11/2004,08:52,1024.00,1024.50,1024.00,1024.50,595,34,629.00
03/11/2004,08:53,1024.50,1025.25,1024.50,1025.00,518,112,630.00
03/11/2004,08:54,1025.25,1025.50,1025.00,1025.50,714,595,1309.00
03/11/2004,08:55,1025.50,1026.25,1025.25,1026.25,1291,82,1373.00
03/11/2004,08:56,1026.00,1027.75,1026.00,1027.75,1347,596,1943.00
03/11/2004,08:57,1027.50,1027.75,1027.00,1027.00,346,509,855.00
03/11/2004,08:58,1027.25,1027.75,1027.00,1027.50,485,122,607.00
03/11/2004,08:59,1027.50,1027.75,1027.25,1027.50,218,536,754.00
03/11/2004,09:00,1027.50,1027.75,1026.75,1027.00,235,526,761.00
03/11/2004,09:01,1027.00,1027.75,1026.75,1027.25,1265,585,1850.00
03/11/2004,09:02,1027.25,1027.25,1026.25,1026.25,268,853,1121.00
03/11/2004,09:03,1026.25,1026.50,1025.50,1025.50,182,870,1052.00
03/11/2004,09:04,1025.50,1026.00,1024.75,1024.75,372,446,818.00
03/11/2004,09:05,1024.75,1025.00,1024.00,1024.25,404,907,1311.00
03/11/2004,09:06,1024.25,1024.50,1024.00,1024.25,458,431,889.00
03/11/2004,09:07,1024.00,1025.00,1024.00,1025.00,324,212,536.00
03/11/2004,09:08,1025.00,1025.75,1024.75,1025.25,183,297,480.00
03/11/2004,09:09,1025.25,1025.75,1025.00,1025.75,218,27,245.00
03/11/2004,09:10,1026.00,1026.25,1025.50,1026.00,263,140,403.00
03/11/2004,09:11,1026.25,1027.25,1026.00,1027.25,286,176,462.00
03/11/2004,09:12,1027.00,1027.25,1026.25,1026.75,47,220,267.00
03/11/2004,09:13,1026.75,1027.75,1026.75,1027.75,468,26,494.00
03/11/2004,09:14,1027.50,1028.00,1027.25,1027.50,188,99,287.00
03/11/2004,09:15,1027.50,1028.75,1027.50,1028.75,480,36,516.00
03/11/2004,09:16,1028.75,1029.00,1028.00,1028.50,293,311,604.00
03/11/2004,09:17,1028.25,1028.50,1028.00,1028.00,131,701,832.00
03/11/2004,09:18,1028.00,1028.00,1026.50,1026.50,75,408,483.00
03/11/2004,09:19,1026.50,1027.00,1026.25,1026.50,297,396,693.00
03/11/2004,09:20,1026.50,1027.00,1026.25,1027.00,68,152,220.00
03/11/2004,09:21,1027.00,1027.00,1026.00,1026.00,65,234,299.00
03/11/2004,09:22,1026.00,1026.50,1025.75,1026.50,122,137,259.00
03/11/2004,09:23,1026.50,1027.25,1026.50,1027.00,105,83,188.00
03/11/2004,09:24,1027.25,1028.25,1027.00,1027.75,730,372,1102.00
03/11/2004,09:25,1027.50,1028.50,1027.50,1028.50,243,63,306.00
03/11/2004,09:26,1028.50,1029.00,1028.25,1029.00,192,103,295.00
03/11/2004,09:27,1029.00,1029.75,1028.50,1028.50,698,360,1058.00
03/11/2004,09:28,1028.50,1029.25,1028.50,1029.00,99,66,165.00
03/11/2004,09:29,1029.00,1029.25,1028.75,1029.00,164,44,208.00
03/11/2004,09:30,1028.75,1029.25,1028.75,1029.00,85,45,130.00
03/11/2004,09:31,1029.00,1029.25,1028.50,1028.50,152,260,412.00
03/11/2004,09:32,1028.50,1029.25,1028.25,1029.25,298,204,502.00
03/11/2004,09:33,1029.00,1029.25,1028.50,1028.75,28,120,148.00
03/11/2004,09:34,1028.75,1028.75,1027.75,1027.75,53,303,356.00
03/11/2004,09:35,1027.75,1028.00,1027.25,1027.75,339,730,1069.00
03/11/2004,09:36,1028.00,1028.25,1027.75,1027.75,30,213,243.00
03/11/2004,09:37,1027.75,1027.75,1027.25,1027.50,37,837,874.00
03/11/2004,09:38,1027.50,1028.00,1027.25,1028.00,263,84,347.00
03/11/2004,09:39,1028.00,1028.00,1027.50,1027.75,29,68,97.00
03/11/2004,09:40,1027.75,1028.00,1027.00,1027.00,17,274,291.00
03/11/2004,09:41,1027.00,1027.00,1026.50,1026.75,18,235,253.00
03/11/2004,09:42,1026.75,1026.75,1026.50,1026.50,63,100,163.00
03/11/2004,09:43,1026.75,1026.75,1026.50,1026.50,76,50,126.00
03/11/2004,09:44,1026.50,1026.50,1026.00,1026.00,27,332,359.00
03/11/2004,09:45,1026.00,1026.25,1025.25,1025.50,156,504,660.00
03/11/2004,09:46,1025.25,1025.75,1025.25,1025.50,102,159,261.00
03/11/2004,09:47,1025.25,1026.00,1025.25,1025.50,223,163,386.00
03/11/2004,09:48,1025.75,1026.00,1025.25,1025.75,96,109,205.00
03/11/2004,09:49,1025.75,1026.25,1025.75,1026.00,190,108,298.00
03/11/2004,09:50,1025.75,1026.25,1025.75,1026.00,87,14,101.00
03/11/2004,09:51,1026.25,1026.25,1026.00,1026.00,34,101,135.00
03/11/2004,09:52,1026.00,1026.25,1025.75,1026.00,56,137,193.00
03/11/2004,09:53,1026.00,1026.50,1026.00,1026.50,327,6,333.00
03/11/2004,09:54,1026.50,1026.50,1026.25,1026.25,91,72,163.00
03/11/2004,09:55,1026.25,1026.50,1026.00,1026.00,11,156,167.00
03/11/2004,09:56,1026.00,1026.25,1025.75,1026.25,533,763,1296.00
03/11/2004,09:57,1026.25,1026.50,1026.25,1026.25,76,17,93.00
03/11/2004,09:58,1026.25,1027.00,1026.00,1027.00,147,98,245.00
03/11/2004,09:59,1027.00,1027.00,1026.25,1026.25,58,110,168.00
03/11/2004,10:00,1026.25,1026.25,1025.50,1025.50,6,192,198.00
03/11/2004,10:01,1025.50,1025.75,1025.25,1025.25,143,379,522.00
03/11/2004,10:02,1025.00,1025.25,1024.50,1025.25,282,160,442.00
03/11/2004,10:03,1025.25,1025.25,1024.75,1025.00,82,84,166.00
03/11/2004,10:04,1024.75,1025.00,1024.25,1024.50,54,435,489.00
03/11/2004,10:05,1024.25,1024.75,1024.00,1024.50,278,260,538.00
03/11/2004,10:06,1024.50,1025.00,1024.50,1024.50,65,117,182.00
03/11/2004,10:07,1024.75,1024.75,1024.25,1024.50,83,242,325.00
03/11/2004,10:08,1024.50,1025.25,1024.50,1025.00,107,72,179.00
03/11/2004,10:09,1025.00,1025.25,1024.75,1025.00,3,28,31.00
03/11/2004,10:10,1024.75,1025.00,1024.25,1024.75,71,204,275.00
03/11/2004,10:11,1024.75,1025.50,1024.75,1025.50,575,60,635.00
03/11/2004,10:12,1025.25,1025.75,1025.00,1025.25,91,158,249.00
03/11/2004,10:13,1025.00,1025.25,1024.75,1025.00,12,113,125.00
03/11/2004,10:14,1024.75,1024.75,1024.25,1024.50,89,105,194.00
03/11/2004,10:15,1024.50,1024.75,1024.25,1024.25,49,28,77.00
03/11/2004,10:16,1024.50,1024.50,1023.50,1023.50,15,574,589.00
03/11/2004,10:17,1023.25,1023.50,1023.00,1023.25,138,338,476.00
03/11/2004,10:18,1023.50,1023.50,1023.25,1023.25,67,376,443.00
03/11/2004,10:19,1023.25,1023.25,1022.25,1023.00,184,612,796.00
03/11/2004,10:20,1022.75,1023.25,1022.75,1023.25,384,73,457.00
03/11/2004,10:21,1023.00,1024.00,1023.00,1024.00,306,321,627.00
03/11/2004,10:22,1024.00,1024.25,1023.75,1023.75,169,89,258.00
03/11/2004,10:23,1023.75,1024.25,1023.75,1024.00,123,48,171.00
03/11/2004,10:24,1024.00,1024.25,1023.75,1024.00,20,100,120.00
03/11/2004,10:25,1024.00,1024.75,1024.00,1024.50,421,37,458.00
03/11/2004,10:26,1024.50,1024.75,1024.25,1024.50,39,92,131.00
03/11/2004,10:27,1024.25,1025.00,1024.25,1025.00,876,17,893.00
03/11/2004,10:28,1025.00,1025.25,1024.50,1024.50,160,117,277.00
03/11/2004,10:29,1024.75,1024.75,1024.50,1024.50,39,32,71.00
03/11/2004,10:30,1024.50,1025.25,1024.50,1025.00,96,27,123.00
03/11/2004,10:31,1025.00,1025.00,1024.25,1024.50,20,208,228.00
03/11/2004,10:32,1024.50,1026.00,1024.25,1025.50,762,50,812.00
03/11/2004,10:33,1025.50,1025.75,1025.25,1025.50,193,124,317.00
03/11/2004,10:34,1025.75,1025.75,1025.25,1025.75,27,72,99.00
03/11/2004,10:35,1025.75,1026.25,1025.75,1026.25,756,59,815.00
03/11/2004,10:36,1026.00,1026.25,1026.00,1026.00,21,29,50.00
03/11/2004,10:37,1026.00,1026.25,1025.75,1026.25,49,17,66.00
03/11/2004,10:38,1026.00,1027.00,1026.00,1026.75,209,36,245.00
03/11/2004,10:39,1026.75,1026.75,1026.50,1026.75,48,166,214.00
03/11/2004,10:40,1026.75,1027.25,1026.50,1027.25,581,28,609.00
03/11/2004,10:41,1027.25,1027.50,1027.00,1027.00,227,342,569.00
03/11/2004,10:42,1027.00,1027.75,1027.00,1027.25,203,66,269.00
03/11/2004,10:43,1027.25,1027.25,1026.75,1026.75,12,87,99.00
03/11/2004,10:44,1026.75,1026.75,1026.25,1026.50,31,185,216.00
03/11/2004,10:45,1026.50,1026.50,1026.00,1026.00,42,312,354.00
03/11/2004,10:46,1026.00,1026.25,1026.00,1026.00,3,130,133.00
03/11/2004,10:47,1026.00,1026.25,1026.00,1026.25,24,12,36.00
03/11/2004,10:48,1026.25,1026.25,1026.00,1026.25,64,1,65.00
03/11/2004,10:49,1026.25,1026.25,1025.75,1026.00,5,89,94.00
03/11/2004,10:50,1026.00,1026.00,1025.50,1025.50,22,700,722.00
03/11/2004,10:51,1025.75,1025.75,1025.00,1025.00,24,1070,1094.00
03/11/2004,10:52,1025.00,1025.50,1024.75,1025.50,57,119,176.00
03/11/2004,10:53,1025.50,1025.50,1025.00,1025.25,23,72,95.00
03/11/2004,10:54,1025.25,1025.75,1025.00,1025.75,177,64,241.00
03/11/2004,10:55,1025.75,1026.00,1025.50,1026.00,31,16,47.00
03/11/2004,10:56,1026.00,1026.00,1025.50,1025.50,58,165,223.00
03/11/2004,10:57,1025.50,1025.50,1025.50,1025.50,0,4,4.00
03/11/2004,10:58,1025.50,1025.75,1025.50,1025.75,2,5,7.00
03/11/2004,10:59,1025.75,1026.25,1025.50,1026.25,63,29,92.00
03/11/2004,11:00,1026.25,1027.00,1026.00,1027.00,184,9,193.00
03/11/2004,11:01,1026.75,1026.75,1026.50,1026.75,38,23,61.00
03/11/2004,11:02,1026.75,1027.00,1026.75,1027.00,50,1,51.00
03/11/2004,11:03,1026.75,1026.75,1026.50,1026.50,1,43,44.00
03/11/2004,11:04,1026.50,1026.75,1026.50,1026.50,6,60,66.00
03/11/2004,11:05,1026.75,1027.75,1026.75,1027.25,164,106,270.00
03/11/2004,11:06,1027.25,1027.25,1026.75,1027.00,8,107,115.00
03/11/2004,11:07,1027.00,1027.25,1026.75,1027.00,37,34,71.00
03/11/2004,11:08,1027.25,1027.25,1026.25,1026.50,124,201,325.00
03/11/2004,11:09,1026.75,1027.50,1026.75,1027.25,263,222,485.00
03/11/2004,11:10,1027.25,1027.50,1026.75,1027.50,567,130,697.00
03/11/2004,11:11,1027.50,1028.00,1027.25,1028.00,378,31,409.00
03/11/2004,11:12,1028.00,1028.00,1027.25,1028.00,24,130,154.00
03/11/2004,11:13,1027.75,1028.50,1027.50,1028.50,816,14,830.00
03/11/2004,11:14,1028.50,1029.00,1028.25,1028.75,766,117,883.00
03/11/2004,11:15,1029.00,1029.25,1028.75,1029.25,97,72,169.00
03/11/2004,11:16,1029.00,1030.00,1028.75,1030.00,587,93,680.00
03/11/2004,11:17,1029.75,1030.50,1029.50,1030.25,1389,737,2126.00
03/11/2004,11:18,1030.00,1030.50,1030.00,1030.25,293,156,449.00
03/11/2004,11:19,1030.50,1030.50,1030.00,1030.25,201,148,349.00
03/11/2004,11:20,1030.25,1031.00,1030.25,1030.25,265,95,360.00
03/11/2004,11:21,1030.00,1030.50,1029.00,1029.25,416,228,644.00
03/11/2004,11:22,1029.25,1029.50,1028.75,1029.00,82,58,140.00
03/11/2004,11:23,1029.00,1029.25,1028.75,1028.75,290,93,383.00
03/11/2004,11:24,1029.00,1029.25,1028.75,1029.00,95,43,138.00
03/11/2004,11:25,1028.75,1029.00,1028.75,1029.00,43,89,132.00
03/11/2004,11:26,1029.25,1029.50,1029.25,1029.25,395,103,498.00
03/11/2004,11:27,1029.50,1030.00,1029.25,1030.00,355,22,377.00
03/11/2004,11:28,1030.00,1030.00,1029.75,1029.75,45,20,65.00
03/11/2004,11:29,1029.75,1030.25,1029.25,1029.50,32,128,160.00
03/11/2004,11:30,1029.25,1029.25,1028.75,1029.00,10,44,54.00
03/11/2004,11:31,1029.00,1029.25,1028.75,1029.25,28,167,195.00
03/11/2004,11:32,1029.25,1029.25,1029.25,1029.25,91,0,91.00
03/11/2004,11:33,1029.25,1029.75,1029.00,1029.50,181,15,196.00
03/11/2004,11:34,1029.25,1030.25,1029.25,1030.00,76,62,138.00
03/11/2004,11:35,1029.75,1029.75,1029.25,1029.50,2,41,43.00
03/11/2004,11:36,1029.25,1029.75,1029.25,1029.75,47,113,160.00
03/11/2004,11:37,1029.75,1030.00,1029.75,1030.00,26,20,46.00
03/11/2004,11:38,1029.75,1029.75,1029.50,1029.50,29,60,89.00
03/11/2004,11:39,1030.00,1030.25,1030.00,1030.00,63,2,65.00
03/11/2004,11:40,1030.25,1030.50,1029.25,1029.25,95,86,181.00
03/11/2004,11:41,1029.50,1029.75,1028.75,1029.00,75,125,200.00
03/11/2004,11:42,1029.00,1029.50,1029.00,1029.25,112,290,402.00
03/11/2004,11:43,1029.00,1029.50,1029.00,1029.25,54,260,314.00
03/11/2004,11:44,1029.25,1029.25,1028.75,1029.00,53,360,413.00
03/11/2004,11:45,1029.00,1029.50,1028.75,1029.25,137,5,142.00
03/11/2004,11:46,1029.50,1030.25,1029.50,1030.25,207,204,411.00
03/11/2004,11:47,1030.25,1030.75,1030.25,1030.25,92,27,119.00
03/11/2004,11:48,1030.25,1030.50,1030.25,1030.25,338,56,394.00
03/11/2004,11:49,1030.50,1030.75,1030.50,1030.75,165,118,283.00
03/11/2004,11:50,1030.75,1031.25,1030.75,1031.25,448,16,464.00
03/11/2004,11:51,1031.25,1031.50,1031.25,1031.25,224,155,379.00
03/11/2004,11:52,1031.25,1031.75,1031.25,1031.25,261,250,511.00
03/11/2004,11:53,1031.50,1032.00,1031.25,1031.75,124,132,256.00
03/11/2004,11:54,1032.00,1032.00,1031.75,1031.75,58,65,123.00
03/11/2004,11:55,1031.75,1032.00,1031.25,1031.25,65,590,655.00
03/11/2004,11:56,1031.25,1031.50,1031.25,1031.25,214,121,335.00
03/11/2004,11:57,1031.25,1032.25,1031.25,1032.25,475,71,546.00
03/11/2004,11:58,1032.00,1032.25,1031.75,1032.25,71,49,120.00
03/11/2004,11:59,1032.00,1032.25,1031.50,1031.75,35,453,488.00
03/11/2004,12:00,1032.00,1032.50,1032.00,1032.50,606,4,610.00
03/11/2004,12:01,1032.25,1032.50,1032.00,1032.50,86,141,227.00
03/11/2004,12:02,1032.50,1032.75,1032.25,1032.50,256,290,546.00
03/11/2004,12:03,1032.25,1032.50,1032.00,1032.25,22,63,85.00
03/11/2004,12:04,1032.00,1032.00,1031.50,1032.00,113,312,425.00
03/11/2004,12:05,1031.75,1032.00,1031.50,1031.75,4,75,79.00
03/11/2004,12:06,1031.75,1031.75,1031.25,1031.25,1,143,144.00
03/11/2004,12:07,1031.25,1031.25,1030.00,1030.00,107,707,814.00
03/11/2004,12:08,1030.00,1030.25,1030.00,1030.25,75,108,183.00
03/11/2004,12:09,1030.25,1030.75,1030.00,1030.75,249,77,326.00
03/11/2004,12:10,1030.75,1031.50,1030.75,1031.50,90,106,196.00
03/11/2004,12:11,1031.25,1032.00,1031.25,1031.50,1303,137,1440.00
03/11/2004,12:12,1031.75,1032.25,1031.75,1032.25,54,64,118.00
03/11/2004,12:13,1032.25,1032.25,1032.00,1032.00,33,15,48.00
03/11/2004,12:14,1032.00,1032.25,1032.00,1032.25,17,173,190.00
03/11/2004,12:15,1032.00,1032.25,1032.00,1032.25,13,24,37.00
03/11/2004,12:16,1032.25,1032.25,1032.00,1032.00,4,73,77.00
03/11/2004,12:17,1032.00,1032.00,1031.50,1031.50,3,91,94.00
03/11/2004,12:18,1031.25,1031.25,1031.00,1031.00,4,27,31.00
03/11/2004,12:19,1031.00,1031.75,1030.75,1030.75,27,292,319.00
03/11/2004,12:20,1030.75,1031.50,1030.75,1031.50,25,25,50.00
03/11/2004,12:21,1031.25,1031.50,1031.00,1031.25,7,61,68.00
03/11/2004,12:22,1031.25,1031.25,1030.75,1030.75,14,51,65.00
03/11/2004,12:23,1030.75,1031.25,1030.75,1031.25,296,36,332.00
03/11/2004,12:24,1031.25,1031.25,1030.75,1030.75,41,22,63.00
03/11/2004,12:25,1031.00,1031.25,1030.75,1031.25,56,10,66.00
03/11/2004,12:26,1031.00,1031.25,1031.00,1031.25,9,7,16.00
03/11/2004,12:27,1031.00,1031.25,1031.00,1031.00,103,38,141.00
03/11/2004,12:28,1031.25,1031.75,1031.25,1031.75,743,8,751.00
03/11/2004,12:29,1031.50,1031.75,1031.00,1031.25,11,49,60.00
03/11/2004,12:30,1031.25,1031.25,1031.00,1031.00,86,4,90.00
03/11/2004,12:31,1030.75,1031.25,1030.75,1031.25,23,2,25.00
03/11/2004,12:32,1031.25,1031.25,1030.00,1030.00,71,541,612.00
03/11/2004,12:33,1030.00,1030.50,1030.00,1030.50,98,19,117.00
03/11/2004,12:34,1030.50,1030.75,1030.25,1030.50,436,80,516.00
03/11/2004,12:35,1030.25,1030.25,1029.50,1029.50,3,127,130.00
03/11/2004,12:36,1029.50,1029.75,1029.50,1029.50,82,145,227.00
03/11/2004,12:37,1029.50,1030.25,1029.25,1029.25,243,54,297.00
03/11/2004,12:38,1029.25,1029.25,1028.50,1029.25,153,670,823.00
03/11/2004,12:39,1029.00,1029.25,1028.50,1028.75,95,344,439.00
03/11/2004,12:40,1028.50,1028.50,1028.25,1028.50,225,165,390.00
03/11/2004,12:41,1028.50,1029.00,1028.50,1028.75,219,132,351.00
03/11/2004,12:42,1028.75,1029.00,1028.00,1028.00,11,102,113.00
03/11/2004,12:43,1028.00,1028.75,1028.00,1028.50,48,29,77.00
03/11/2004,12:44,1028.25,1028.75,1028.25,1028.50,15,4,19.00
03/11/2004,12:45,1028.75,1029.00,1028.50,1028.75,17,29,46.00
03/11/2004,12:46,1028.75,1029.00,1028.50,1028.75,36,99,135.00
03/11/2004,12:47,1028.75,1029.00,1028.50,1029.00,30,1,31.00
03/11/2004,12:48,1029.00,1029.50,1029.00,1029.50,64,1,65.00
03/11/2004,12:49,1029.50,1029.75,1029.25,1029.50,60,28,88.00
03/11/2004,12:50,1029.25,1029.75,1029.25,1029.75,193,10,203.00
03/11/2004,12:51,1029.75,1029.75,1028.75,1029.00,132,130,262.00
03/11/2004,12:52,1029.00,1029.50,1029.00,1029.00,13,29,42.00
03/11/2004,12:53,1029.00,1029.25,1028.75,1028.75,5,33,38.00
03/11/2004,12:54,1028.50,1028.50,1028.25,1028.25,24,436,460.00
03/11/2004,12:55,1028.25,1028.75,1028.25,1028.75,24,105,129.00
03/11/2004,12:56,1028.75,1029.25,1028.50,1029.00,132,16,148.00
03/11/2004,12:57,1029.25,1029.25,1028.50,1029.25,19,26,45.00
03/11/2004,12:58,1029.00,1029.00,1028.50,1028.75,3,37,40.00
03/11/2004,12:59,1028.50,1028.50,1028.25,1028.50,7,170,177.00
03/11/2004,13:00,1028.50,1028.75,1028.25,1028.50,64,246,310.00
03/11/2004,13:01,1028.50,1028.50,1028.25,1028.25,16,254,270.00
03/11/2004,13:02,1028.25,1028.25,1027.75,1028.00,23,60,83.00
03/11/2004,13:03,1028.00,1028.25,1027.50,1027.50,209,148,357.00
03/11/2004,13:04,1027.50,1027.75,1027.00,1027.00,63,182,245.00
03/11/2004,13:05,1027.25,1027.50,1027.00,1027.50,28,5,33.00
03/11/2004,13:06,1027.50,1027.75,1027.25,1027.25,135,78,213.00
03/11/2004,13:07,1027.50,1027.75,1027.50,1027.50,29,56,85.00
03/11/2004,13:08,1027.50,1028.25,1027.50,1028.25,36,20,56.00
03/11/2004,13:09,1028.00,1028.25,1028.00,1028.00,3,103,106.00
03/11/2004,13:10,1028.00,1028.50,1028.00,1028.25,27,15,42.00
03/11/2004,13:11,1028.50,1029.25,1028.25,1029.25,204,43,247.00
03/11/2004,13:12,1029.00,1029.75,1029.00,1029.50,454,12,466.00
03/11/2004,13:13,1029.50,1030.00,1029.50,1030.00,134,93,227.00
03/11/2004,13:14,1030.00,1030.50,1029.75,1030.50,325,67,392.00
03/11/2004,13:15,1030.75,1030.75,1030.00,1030.00,110,29,139.00
03/11/2004,13:16,1030.25,1031.00,1030.00,1031.00,68,18,86.00
03/11/2004,13:17,1030.75,1031.00,1030.50,1031.00,120,27,147.00
03/11/2004,13:18,1031.00,1031.75,1031.00,1031.00,367,67,434.00
03/11/2004,13:19,1031.00,1031.00,1030.00,1030.25,11,75,86.00
03/11/2004,13:20,1030.50,1030.75,1030.25,1030.25,79,28,107.00
03/11/2004,13:21,1030.50,1030.75,1030.25,1030.25,18,55,73.00
03/11/2004,13:22,1030.25,1030.75,1030.25,1030.75,25,14,39.00
03/11/2004,13:23,1031.00,1032.00,1031.00,1031.75,518,26,544.00
03/11/2004,13:24,1031.50,1031.75,1031.00,1031.00,24,221,245.00
03/11/2004,13:25,1031.25,1031.25,1030.50,1031.00,58,45,103.00
03/11/2004,13:26,1031.00,1031.00,1030.25,1030.50,24,61,85.00
03/11/2004,13:27,1030.25,1030.75,1030.25,1030.25,15,126,141.00
03/11/2004,13:28,1030.25,1030.25,1028.00,1028.75,83,668,751.00
03/11/2004,13:29,1029.00,1030.00,1028.75,1029.75,113,354,467.00
03/11/2004,13:30,1030.00,1030.25,1029.50,1029.50,31,89,120.00
03/11/2004,13:31,1029.25,1030.25,1029.25,1030.00,33,114,147.00
03/11/2004,13:32,1030.00,1030.25,1029.75,1029.75,108,22,130.00
03/11/2004,13:33,1029.50,1030.00,1029.25,1029.50,65,163,228.00
03/11/2004,13:34,1029.50,1029.50,1028.25,1028.50,432,467,899.00
03/11/2004,13:35,1028.50,1028.50,1028.00,1028.25,126,789,915.00
03/11/2004,13:36,1028.00,1028.25,1027.25,1027.25,87,383,470.00
03/11/2004,13:37,1027.25,1027.50,1026.25,1026.25,44,413,457.00
03/11/2004,13:38,1026.25,1026.50,1025.75,1026.00,263,167,430.00
03/11/2004,13:39,1026.00,1026.75,1026.00,1026.75,611,23,634.00
03/11/2004,13:40,1026.50,1026.75,1025.50,1026.00,247,231,478.00
03/11/2004,13:41,1026.00,1026.75,1026.00,1026.50,267,81,348.00
03/11/2004,13:42,1026.50,1026.75,1026.25,1026.50,120,226,346.00
03/11/2004,13:43,1027.00,1027.00,1025.75,1025.75,42,311,353.00
03/11/2004,13:44,1025.75,1026.75,1025.50,1026.75,103,56,159.00
03/11/2004,13:45,1026.75,1027.00,1026.25,1027.00,200,69,269.00
03/11/2004,13:46,1027.00,1027.00,1026.75,1026.75,133,12,145.00
03/11/2004,13:47,1027.00,1027.50,1026.75,1027.25,271,39,310.00
03/11/2004,13:48,1027.25,1027.25,1026.00,1026.25,57,147,204.00
03/11/2004,13:49,1026.50,1026.50,1025.75,1025.75,3,30,33.00
03/11/2004,13:50,1025.75,1025.75,1024.75,1024.75,18,340,358.00
03/11/2004,13:51,1024.75,1024.75,1023.75,1023.75,242,2459,2701.00
03/11/2004,13:52,1023.75,1024.25,1023.25,1023.50,253,153,406.00
03/11/2004,13:53,1023.50,1024.50,1023.25,1024.50,613,55,668.00
03/11/2004,13:54,1024.25,1024.75,1023.50,1023.50,231,190,421.00
03/11/2004,13:55,1023.75,1024.00,1023.00,1023.50,137,280,417.00
03/11/2004,13:56,1023.75,1024.00,1023.25,1023.50,47,127,174.00
03/11/2004,13:57,1023.75,1024.75,1023.50,1024.75,128,3,131.00
03/11/2004,13:58,1024.75,1025.00,1024.00,1024.00,216,308,524.00
03/11/2004,13:59,1024.00,1024.25,1023.50,1023.75,28,334,362.00
03/11/2004,14:00,1023.75,1024.50,1023.50,1024.50,166,115,281.00
03/11/2004,14:01,1024.25,1025.00,1024.25,1025.00,96,32,128.00
03/11/2004,14:02,1025.00,1025.25,1024.75,1025.00,297,41,338.00
03/11/2004,14:03,1024.75,1025.25,1024.75,1025.00,6,51,57.00
03/11/2004,14:04,1025.25,1026.00,1025.25,1025.25,295,142,437.00
03/11/2004,14:05,1025.50,1026.25,1025.25,1026.25,361,66,427.00
03/11/2004,14:06,1026.25,1027.00,1025.75,1025.75,120,207,327.00
03/11/2004,14:07,1025.75,1026.00,1025.50,1025.50,5,58,63.00
03/11/2004,14:08,1025.75,1026.25,1025.50,1026.25,111,2,113.00
03/11/2004,14:09,1026.25,1026.25,1024.75,1025.00,30,159,189.00
03/11/2004,14:10,1025.00,1025.00,1024.75,1025.00,32,118,150.00
03/11/2004,14:11,1025.00,1025.00,1022.75,1023.00,53,859,912.00
03/11/2004,14:12,1023.25,1023.50,1022.25,1022.50,108,370,478.00
03/11/2004,14:13,1022.25,1023.50,1022.25,1023.25,348,62,410.00
03/11/2004,14:14,1023.25,1023.75,1023.00,1023.75,18,166,184.00
03/11/2004,14:15,1023.50,1024.00,1023.25,1024.00,63,181,244.00
03/11/2004,14:16,1023.75,1023.75,1022.50,1023.75,71,340,411.00
03/11/2004,14:17,1023.25,1023.75,1023.00,1023.00,47,113,160.00
03/11/2004,14:18,1022.75,1023.00,1021.75,1021.75,51,444,495.00
03/11/2004,14:19,1021.50,1022.00,1020.50,1020.75,486,996,1482.00
03/11/2004,14:20,1020.50,1020.75,1018.50,1018.50,310,1293,1603.00
03/11/2004,14:21,1018.50,1019.25,1018.25,1018.50,180,873,1053.00
03/11/2004,14:22,1018.75,1019.50,1018.00,1019.00,502,921,1423.00
03/11/2004,14:23,1019.00,1019.75,1018.75,1019.75,168,383,551.00
03/11/2004,14:24,1019.75,1020.75,1019.25,1020.50,231,321,552.00
03/11/2004,14:25,1020.50,1020.75,1019.00,1019.25,62,567,629.00
03/11/2004,14:26,1019.25,1020.25,1019.00,1019.25,88,217,305.00
03/11/2004,14:27,1019.25,1019.75,1018.75,1019.00,75,208,283.00
03/11/2004,14:28,1019.00,1019.25,1018.75,1018.75,22,396,418.00
03/11/2004,14:29,1018.75,1019.00,1017.50,1019.00,327,565,892.00
03/11/2004,14:30,1019.00,1019.25,1018.25,1018.75,213,169,382.00
03/11/2004,14:31,1018.75,1018.75,1018.00,1018.00,24,251,275.00
03/11/2004,14:32,1017.75,1018.00,1017.00,1017.25,120,437,557.00
03/11/2004,14:33,1017.25,1018.25,1016.50,1018.00,607,227,834.00
03/11/2004,14:34,1017.75,1018.00,1017.00,1017.50,75,148,223.00
03/11/2004,14:35,1017.50,1019.25,1017.50,1019.25,406,44,450.00
03/11/2004,14:36,1018.75,1020.00,1018.75,1018.75,265,400,665.00
03/11/2004,14:37,1018.75,1019.75,1018.75,1019.75,302,55,357.00
03/11/2004,14:38,1019.75,1020.00,1019.25,1019.50,72,30,102.00
03/11/2004,14:39,1019.50,1020.00,1019.00,1019.00,14,77,91.00
03/11/2004,14:40,1019.25,1020.25,1019.25,1020.00,147,91,238.00
03/11/2004,14:41,1020.00,1020.00,1019.00,1019.00,25,113,138.00
03/11/2004,14:42,1019.25,1019.50,1018.75,1018.75,68,48,116.00
03/11/2004,14:43,1018.75,1018.75,1016.50,1016.50,281,421,702.00
03/11/2004,14:44,1016.75,1017.00,1015.25,1015.25,94,635,729.00
03/11/2004,14:45,1015.25,1016.25,1015.25,1016.25,557,131,688.00
03/11/2004,14:46,1016.25,1016.25,1015.25,1015.25,57,585,642.00
03/11/2004,14:47,1015.50,1015.50,1014.50,1015.00,277,782,1059.00
03/11/2004,14:48,1015.00,1015.25,1014.75,1014.75,594,202,796.00
03/11/2004,14:49,1015.00,1015.25,1014.75,1015.25,431,647,1078.00
03/11/2004,14:50,1015.00,1015.75,1015.00,1015.50,743,99,842.00
03/11/2004,14:51,1015.25,1015.75,1014.50,1014.50,105,298,403.00
03/11/2004,14:52,1014.50,1014.75,1013.25,1014.50,608,832,1440.00
03/11/2004,14:53,1014.50,1014.75,1014.25,1014.75,141,170,311.00
03/11/2004,14:54,1014.50,1014.50,1012.75,1013.00,266,1409,1675.00
03/11/2004,14:55,1012.75,1013.25,1012.50,1012.75,206,101,307.00
03/11/2004,14:56,1012.50,1012.75,1012.00,1012.25,85,377,462.00
03/11/2004,14:57,1012.25,1012.50,1012.00,1012.50,671,177,848.00
03/11/2004,14:58,1012.50,1012.75,1011.50,1011.75,119,703,822.00
03/11/2004,14:59,1011.75,1012.25,1011.75,1012.25,268,48,316.00
03/11/2004,15:00,1012.25,1013.25,1012.00,1013.25,979,282,1261.00
03/11/2004,15:01,1013.50,1013.75,1012.00,1012.50,917,1274,2191.00
03/11/2004,15:02,1012.50,1012.75,1011.50,1011.50,296,276,572.00
03/11/2004,15:03,1011.50,1012.00,1011.00,1011.25,97,940,1037.00
03/11/2004,15:04,1011.25,1012.00,1011.25,1011.50,292,148,440.00
03/11/2004,15:05,1011.75,1012.50,1011.25,1011.50,255,362,617.00
03/11/2004,15:06,1012.00,1012.50,1011.50,1012.25,429,156,585.00
03/11/2004,15:07,1012.25,1012.75,1012.25,1012.50,141,6,147.00
03/11/2004,15:08,1012.75,1012.75,1012.50,1012.50,44,160,204.00
03/11/2004,15:09,1012.00,1012.50,1012.00,1012.50,225,15,240.00
03/11/2004,15:10,1012.75,1012.75,1012.25,1012.25,5,195,200.00
03/11/2004,15:11,1012.50,1012.50,1012.25,1012.25,111,81,192.00
03/11/2004,15:12,1012.25,1012.75,1012.25,1012.50,165,129,294.00
03/11/2004,15:13,1012.25,1012.25,1011.75,1012.00,27,227,254.00
03/11/2004,15:14,1011.75,1012.00,1011.25,1011.25,34,307,341.00
03/11/2004,15:15,1011.25,1011.75,1010.75,1011.50,246,230,476.00
03/11/2004,15:16,1011.75,1011.75,1011.25,1011.25,3,56,59.00
03/11/2004,15:31,1012.00,1012.00,1011.25,1011.50,6,13,19.00
03/11/2004,15:32,1011.75,1011.75,1011.50,1011.75,47,11,58.00
03/11/2004,15:33,1011.75,1011.75,1011.50,1011.50,153,15,168.00
03/11/2004,15:34,1011.50,1011.75,1011.50,1011.50,1,6,7.00
03/11/2004,15:35,1011.50,1011.50,1011.25,1011.50,10,41,51.00
03/11/2004,15:36,1011.50,1011.75,1011.50,1011.75,13,0,13.00
03/11/2004,15:37,1011.75,1011.75,1011.50,1011.50,5,241,246.00
03/11/2004,15:38,1011.50,1011.50,1011.25,1011.50,3,6,9.00
03/11/2004,15:40,1011.75,1011.75,1011.75,1011.75,25,0,25.00
03/11/2004,15:41,1011.50,1011.50,1011.50,1011.50,0,3,3.00
03/11/2004,15:42,1011.50,1011.50,1011.50,1011.50,0,62,62.00
03/11/2004,15:44,1011.25,1011.25,1011.25,1011.25,0,108,108.00
03/11/2004,15:45,1011.25,1011.25,1011.25,1011.25,0,1,1.00
03/11/2004,15:47,1011.00,1011.25,1010.75,1010.75,1,16,17.00
03/11/2004,15:48,1011.00,1011.25,1011.00,1011.25,2,0,2.00
03/11/2004,15:49,1011.25,1011.25,1011.00,1011.25,52,5,57.00
03/11/2004,15:50,1011.25,1011.25,1011.00,1011.00,2,3,5.00
03/11/2004,15:51,1011.50,1011.50,1011.50,1011.50,1,0,1.00
03/11/2004,15:52,1011.50,1011.75,1011.50,1011.75,14,0,14.00
03/11/2004,15:53,1011.75,1011.75,1011.75,1011.75,5,0,5.00
03/11/2004,15:54,1011.75,1012.75,1011.75,1012.75,101,0,101.00
03/11/2004,15:55,1012.50,1012.50,1012.25,1012.25,0,6,6.00
03/11/2004,15:56,1012.50,1013.00,1012.50,1013.00,10,0,10.00
03/11/2004,15:57,1012.50,1012.50,1012.50,1012.50,0,1,1.00
03/11/2004,15:58,1012.50,1012.75,1012.50,1012.75,8,2,10.00
03/11/2004,15:59,1012.75,1012.75,1012.25,1012.25,4,50,54.00
03/11/2004,16:00,1012.25,1012.25,1012.00,1012.25,7,18,25.00
03/11/2004,17:01,1012.75,1012.75,1010.75,1012.00,11,36,47.00
03/11/2004,17:02,1011.50,1011.50,1011.25,1011.25,0,6,6.00
03/11/2004,17:05,1011.25,1011.25,1011.25,1011.25,0,3,3.00
03/11/2004,17:06,1011.50,1011.50,1011.50,1011.50,2,0,2.00
03/11/2004,17:08,1011.25,1011.25,1011.25,1011.25,0,5,5.00
03/11/2004,17:09,1011.25,1011.25,1011.25,1011.25,0,10,10.00
03/11/2004,17:11,1011.50,1011.75,1011.50,1011.75,25,0,25.00
03/11/2004,17:12,1012.00,1012.00,1012.00,1012.00,50,0,50.00
03/11/2004,17:13,1011.75,1011.75,1011.25,1011.25,0,36,36.00
03/11/2004,17:14,1011.75,1011.75,1011.75,1011.75,1,0,1.00
03/11/2004,17:15,1011.75,1012.25,1011.75,1012.25,26,0,26.00
03/11/2004,17:16,1012.50,1012.50,1012.25,1012.25,1,51,52.00
03/11/2004,17:17,1012.25,1012.25,1011.50,1012.25,54,101,155.00
03/11/2004,17:18,1012.25,1012.25,1012.25,1012.25,1,0,1.00
03/11/2004,17:19,1012.25,1012.50,1012.25,1012.50,3,0,3.00
03/11/2004,17:20,1012.50,1012.75,1012.50,1012.75,2,0,2.00
03/11/2004,17:21,1012.75,1012.75,1012.50,1012.50,1,6,7.00
03/11/2004,17:22,1012.50,1012.50,1012.50,1012.50,0,47,47.00
03/11/2004,17:23,1012.50,1012.50,1012.50,1012.50,0,49,49.00
03/11/2004,17:24,1012.50,1012.50,1012.00,1012.00,0,18,18.00
03/11/2004,17:25,1011.75,1012.00,1011.75,1012.00,38,50,88.00
03/11/2004,17:26,1012.50,1013.00,1012.50,1013.00,8,0,8.00
03/11/2004,17:28,1012.50,1012.50,1011.75,1011.75,0,5,5.00
03/11/2004,17:29,1012.25,1012.25,1012.25,1012.25,1,0,1.00
03/11/2004,17:30,1011.75,1011.75,1011.75,1011.75,0,2,2.00
03/11/2004,17:32,1011.75,1011.75,1011.75,1011.75,0,8,8.00
03/11/2004,17:33,1011.50,1011.50,1011.50,1011.50,0,1,1.00
03/11/2004,17:34,1011.25,1011.25,1011.25,1011.25,0,1,1.00
03/11/2004,17:36,1012.00,1012.00,1012.00,1012.00,4,0,4.00
03/11/2004,17:37,1011.25,1011.25,1011.25,1011.25,0,1,1.00
03/11/2004,17:38,1011.25,1011.25,1011.00,1011.00,0,35,35.00
03/11/2004,17:39,1011.00,1011.00,1011.00,1011.00,0,1,1.00
03/11/2004,17:40,1011.00,1011.00,1011.00,1011.00,0,8,8.00
03/11/2004,17:43,1011.00,1011.00,1011.00,1011.00,0,1,1.00
03/11/2004,17:45,1011.25,1011.25,1011.25,1011.25,1,0,1.00
03/11/2004,17:49,1011.25,1011.25,1011.00,1011.00,1,1,2.00
03/11/2004,17:50,1011.00,1011.00,1010.50,1010.50,0,20,20.00
03/11/2004,17:53,1010.50,1011.00,1010.50,1011.00,1,2,3.00
03/11/2004,17:54,1010.75,1010.75,1010.75,1010.75,0,2,2.00
03/11/2004,17:55,1010.50,1010.50,1009.75,1009.75,0,21,21.00
03/11/2004,17:56,1010.00,1010.00,1010.00,1010.00,1,0,1.00
03/11/2004,17:59,1010.50,1010.50,1010.50,1010.50,2,0,2.00
03/11/2004,18:02,1010.50,1010.50,1010.50,1010.50,1,0,1.00
03/11/2004,18:04,1010.75,1010.75,1010.75,1010.75,1,0,1.00
03/11/2004,18:08,1010.50,1010.50,1010.50,1010.50,0,10,10.00
03/11/2004,18:10,1010.50,1010.75,1010.50,1010.50,5,6,11.00
03/11/2004,18:11,1010.75,1010.75,1010.50,1010.50,25,15,40.00
03/11/2004,18:12,1010.50,1010.50,1010.50,1010.50,0,1,1.00
03/11/2004,18:13,1010.50,1010.50,1010.50,1010.50,0,1,1.00
03/11/2004,18:14,1010.25,1010.25,1010.25,1010.25,0,1,1.00
03/11/2004,18:15,1010.25,1010.25,1010.00,1010.00,0,14,14.00
03/11/2004,18:18,1010.25,1010.25,1010.25,1010.25,1,0,1.00
03/11/2004,18:19,1010.25,1010.25,1010.25,1010.25,3,0,3.00
03/11/2004,18:22,1009.75,1010.25,1009.75,1010.25,1,2,3.00
03/11/2004,18:27,1010.25,1010.50,1010.25,1010.50,2,0,2.00
03/11/2004,18:29,1011.00,1011.00,1011.00,1011.00,1,0,1.00
03/11/2004,18:30,1011.00,1011.00,1010.75,1010.75,3,3,6.00
03/11/2004,18:31,1011.25,1011.25,1011.25,1011.25,1,0,1.00
03/11/2004,18:32,1011.25,1011.50,1011.25,1011.25,10,1,11.00
03/11/2004,18:34,1011.75,1011.75,1011.75,1011.75,1,0,1.00
03/11/2004,18:36,1011.75,1011.75,1011.75,1011.75,7,0,7.00
03/11/2004,18:37,1012.00,1012.00,1012.00,1012.00,3,0,3.00
03/11/2004,18:38,1012.00,1012.00,1012.00,1012.00,1,0,1.00
03/11/2004,18:47,1012.00,1012.00,1011.75,1011.75,8,2,10.00
03/11/2004,18:49,1012.00,1012.00,1012.00,1012.00,1,0,1.00
03/11/2004,18:54,1012.00,1012.00,1011.75,1011.75,7,2,9.00
03/11/2004,18:55,1012.25,1012.50,1012.25,1012.50,4,0,4.00
03/11/2004,18:57,1012.50,1012.75,1012.50,1012.50,4,1,5.00
03/11/2004,18:59,1012.50,1012.50,1012.50,1012.50,0,2,2.00
03/11/2004,19:00,1012.75,1012.75,1012.25,1012.75,6,15,21.00
03/11/2004,19:01,1012.25,1012.50,1012.25,1012.50,1,15,16.00
03/11/2004,19:02,1012.50,1012.50,1012.50,1012.50,1,0,1.00
03/11/2004,19:10,1012.75,1012.75,1012.75,1012.75,24,0,24.00
03/11/2004,19:11,1012.75,1012.75,1012.50,1012.50,1,1,2.00
03/11/2004,19:13,1012.75,1012.75,1012.75,1012.75,1,0,1.00
03/11/2004,19:16,1012.25,1012.25,1012.25,1012.25,0,2,2.00
03/11/2004,19:17,1012.25,1012.25,1012.25,1012.25,0,1,1.00
03/11/2004,19:18,1012.25,1012.25,1012.00,1012.00,0,2,2.00
03/11/2004,19:20,1012.50,1012.75,1012.50,1012.75,5,0,5.00
03/11/2004,19:22,1012.00,1012.00,1012.00,1012.00,0,1,1.00
03/11/2004,19:25,1012.50,1012.50,1012.50,1012.50,1,0,1.00
03/11/2004,19:28,1012.00,1012.00,1012.00,1012.00,0,2,2.00
03/11/2004,19:29,1012.25,1012.25,1012.00,1012.00,2,1,3.00
03/11/2004,19:40,1011.75,1011.75,1011.75,1011.75,0,1,1.00
03/11/2004,19:43,1011.50,1011.50,1011.50,1011.50,0,1,1.00
03/11/2004,19:46,1011.75,1011.75,1011.75,1011.75,3,0,3.00
03/11/2004,19:48,1011.75,1011.75,1011.75,1011.75,1,0,1.00
03/11/2004,19:52,1011.75,1011.75,1011.75,1011.75,8,0,8.00
03/11/2004,19:53,1012.00,1012.00,1012.00,1012.00,1,0,1.00
03/11/2004,19:56,1011.75,1011.75,1011.75,1011.75,0,2,2.00
03/11/2004,20:10,1011.75,1011.75,1011.75,1011.75,0,5,5.00
03/11/2004,20:12,1011.75,1011.75,1011.75,1011.75,0,6,6.00
03/11/2004,20:16,1011.75,1011.75,1011.50,1011.75,2,34,36.00
03/11/2004,20:17,1011.75,1011.75,1011.75,1011.75,9,0,9.00
03/11/2004,20:18,1011.75,1011.75,1011.75,1011.75,7,0,7.00
03/11/2004,20:20,1011.50,1011.50,1011.50,1011.50,0,3,3.00
03/11/2004,20:22,1011.50,1011.50,1011.50,1011.50,0,15,15.00
03/11/2004,20:25,1011.50,1011.50,1011.50,1011.50,0,1,1.00
03/11/2004,20:26,1011.50,1012.00,1011.50,1012.00,1,4,5.00
03/11/2004,20:29,1011.75,1011.75,1011.75,1011.75,0,1,1.00
03/11/2004,20:31,1011.50,1011.50,1011.50,1011.50,0,1,1.00
03/11/2004,20:39,1011.50,1011.50,1011.25,1011.25,0,5,5.00
03/11/2004,20:40,1011.00,1011.00,1010.50,1010.50,0,39,39.00
03/11/2004,20:42,1011.00,1011.00,1011.00,1011.00,1,0,1.00
03/11/2004,20:43,1011.00,1011.00,1011.00,1011.00,28,0,28.00
03/11/2004,20:45,1010.75,1010.75,1010.75,1010.75,0,1,1.00
03/11/2004,20:49,1010.75,1010.75,1010.50,1010.50,0,2,2.00
03/11/2004,20:55,1011.00,1011.00,1011.00,1011.00,10,0,10.00
03/11/2004,21:05,1011.25,1011.25,1011.25,1011.25,1,0,1.00
03/11/2004,21:07,1011.25,1011.25,1011.25,1011.25,1,0,1.00
03/11/2004,21:08,1011.25,1011.25,1011.25,1011.25,2,0,2.00
03/11/2004,21:11,1011.00,1011.00,1011.00,1011.00,0,1,1.00
03/11/2004,21:15,1011.00,1011.00,1010.75,1010.75,0,2,2.00
03/11/2004,21:17,1010.75,1010.75,1010.75,1010.75,0,1,1.00
03/11/2004,21:27,1010.75,1010.75,1010.75,1010.75,0,2,2.00
03/11/2004,21:39,1011.00,1011.00,1011.00,1011.00,2,0,2.00
03/11/2004,21:44,1011.00,1011.00,1010.75,1010.75,1,3,4.00
03/11/2004,21:45,1010.75,1010.75,1010.75,1010.75,0,4,4.00
03/11/2004,21:46,1010.50,1010.50,1010.50,1010.50,0,2,2.00
03/11/2004,21:47,1010.50,1010.50,1010.50,1010.50,0,1,1.00
03/11/2004,21:49,1010.50,1010.50,1010.50,1010.50,0,1,1.00
03/11/2004,21:50,1010.25,1010.25,1010.25,1010.25,0,15,15.00
03/11/2004,21:53,1010.25,1010.25,1010.00,1010.00,0,2,2.00
03/11/2004,22:00,1010.50,1010.50,1010.50,1010.50,1,0,1.00
03/11/2004,22:01,1010.50,1010.50,1010.50,1010.50,1,0,1.00
03/11/2004,22:08,1010.75,1010.75,1010.75,1010.75,1,0,1.00
03/11/2004,22:10,1010.50,1010.50,1010.00,1010.00,0,5,5.00
03/11/2004,22:12,1010.25,1010.25,1010.25,1010.25,1,0,1.00
03/11/2004,22:16,1010.25,1010.25,1010.25,1010.25,1,0,1.00
03/11/2004,22:22,1010.00,1010.00,1010.00,1010.00,0,2,2.00
03/11/2004,22:23,1010.00,1010.00,1009.50,1009.50,0,21,21.00
03/11/2004,22:27,1009.75,1009.75,1009.75,1009.75,1,0,1.00
03/11/2004,22:28,1009.50,1009.50,1009.25,1009.25,0,2,2.00
03/11/2004,22:31,1009.25,1009.25,1009.25,1009.25,0,9,9.00
03/11/2004,22:40,1009.50,1009.50,1009.50,1009.50,2,0,2.00
03/11/2004,22:45,1009.75,1009.75,1009.75,1009.75,10,0,10.00
03/11/2004,22:53,1009.50,1009.50,1009.50,1009.50,0,8,8.00
03/11/2004,22:56,1010.00,1010.00,1010.00,1010.00,1,0,1.00
03/11/2004,22:57,1010.25,1010.25,1010.25,1010.25,5,0,5.00
03/11/2004,23:10,1010.75,1010.75,1010.75,1010.75,1,0,1.00
03/11/2004,23:27,1010.75,1010.75,1010.75,1010.75,1,0,1.00
03/12/2004,00:01,1010.25,1011.00,1010.00,1010.00,2,78,80.00
03/12/2004,00:03,1010.25,1010.25,1010.25,1010.25,1,0,1.00
03/12/2004,00:04,1010.25,1010.25,1010.25,1010.25,2,0,2.00
03/12/2004,00:07,1010.25,1010.25,1010.25,1010.25,11,0,11.00
03/12/2004,00:10,1010.25,1010.25,1010.25,1010.25,14,0,14.00
03/12/2004,00:14,1010.50,1010.50,1010.50,1010.50,2,0,2.00
03/12/2004,00:23,1010.75,1010.75,1010.75,1010.75,1,0,1.00
03/12/2004,00:24,1010.50,1010.50,1010.50,1010.50,0,2,2.00
03/12/2004,00:26,1010.75,1010.75,1010.75,1010.75,1,0,1.00
03/12/2004,00:29,1010.75,1010.75,1010.75,1010.75,2,0,2.00
03/12/2004,00:36,1011.25,1011.25,1011.25,1011.25,1,0,1.00
03/12/2004,00:43,1010.75,1010.75,1010.75,1010.75,0,4,4.00
03/12/2004,00:44,1011.00,1011.50,1011.00,1011.50,50,0,50.00
03/12/2004,00:46,1011.25,1011.25,1011.25,1011.25,0,2,2.00
03/12/2004,00:48,1011.75,1012.00,1011.75,1012.00,13,0,13.00
03/12/2004,00:50,1012.00,1012.00,1012.00,1012.00,8,0,8.00
03/12/2004,00:54,1012.00,1012.00,1012.00,1012.00,4,0,4.00
03/12/2004,00:55,1012.00,1012.00,1012.00,1012.00,1,0,1.00
03/12/2004,00:59,1011.75,1011.75,1011.75,1011.75,0,21,21.00
03/12/2004,01:04,1011.75,1011.75,1011.75,1011.75,0,3,3.00
03/12/2004,01:06,1011.75,1011.75,1011.75,1011.75,0,2,2.00
03/12/2004,01:07,1012.00,1012.00,1012.00,1012.00,1,0,1.00
03/12/2004,01:08,1011.75,1011.75,1011.75,1011.75,0,5,5.00
03/12/2004,01:11,1011.75,1011.75,1011.75,1011.75,0,9,9.00
03/12/2004,01:12,1011.75,1011.75,1011.75,1011.75,0,3,3.00
03/12/2004,01:14,1011.75,1011.75,1011.75,1011.75,0,20,20.00
03/12/2004,01:15,1011.75,1011.75,1011.75,1011.75,0,35,35.00
03/12/2004,01:16,1011.75,1012.00,1011.75,1012.00,5,20,25.00
03/12/2004,01:19,1011.75,1011.75,1011.75,1011.75,0,1,1.00
03/12/2004,01:21,1011.75,1011.75,1011.75,1011.75,0,4,4.00
03/12/2004,01:22,1012.00,1012.00,1012.00,1012.00,5,0,5.00
03/12/2004,01:23,1012.00,1012.00,1012.00,1012.00,5,0,5.00
03/12/2004,01:24,1011.75,1012.00,1011.75,1012.00,7,1,8.00
03/12/2004,01:25,1012.25,1012.75,1012.25,1012.75,10,0,10.00
03/12/2004,01:27,1012.75,1012.75,1012.75,1012.75,2,0,2.00
03/12/2004,01:29,1012.75,1012.75,1012.75,1012.75,1,0,1.00
03/12/2004,01:32,1012.75,1012.75,1012.75,1012.75,36,0,36.00
03/12/2004,01:33,1012.75,1012.75,1012.75,1012.75,24,0,24.00
03/12/2004,01:36,1013.00,1013.50,1013.00,1013.50,24,0,24.00
03/12/2004,01:38,1013.25,1013.50,1013.25,1013.50,2,1,3.00
03/12/2004,01:40,1013.50,1013.50,1013.50,1013.50,6,0,6.00
03/12/2004,01:42,1012.75,1012.75,1012.75,1012.75,0,65,65.00
03/12/2004,01:43,1012.25,1012.25,1011.75,1011.75,0,92,92.00
03/12/2004,01:46,1012.25,1012.25,1012.25,1012.25,100,0,100.00
03/12/2004,01:51,1013.00,1013.00,1013.00,1013.00,40,0,40.00
03/12/2004,01:54,1013.00,1013.25,1013.00,1013.25,34,0,34.00
03/12/2004,01:55,1013.25,1013.25,1013.25,1013.25,10,0,10.00
03/12/2004,01:57,1013.25,1013.25,1013.25,1013.25,64,0,64.00
03/12/2004,01:58,1013.25,1013.50,1013.25,1013.25,14,16,30.00
03/12/2004,01:59,1013.00,1013.00,1012.75,1012.75,0,32,32.00
03/12/2004,02:00,1013.00,1013.25,1012.75,1013.25,21,100,121.00
03/12/2004,02:01,1013.00,1013.00,1013.00,1013.00,0,1,1.00
03/12/2004,02:02,1013.00,1013.25,1013.00,1013.00,11,28,39.00
03/12/2004,02:03,1013.00,1013.25,1012.75,1012.75,15,122,137.00
03/12/2004,02:04,1012.50,1012.50,1012.00,1012.00,0,162,162.00
03/12/2004,02:05,1012.25,1012.50,1011.75,1012.50,47,166,213.00
03/12/2004,02:06,1012.50,1013.50,1012.50,1013.50,124,0,124.00
03/12/2004,02:07,1013.50,1013.50,1013.25,1013.50,46,168,214.00
03/12/2004,02:08,1013.75,1014.00,1013.75,1014.00,351,0,351.00
03/12/2004,02:09,1014.00,1014.25,1013.75,1013.75,35,220,255.00
03/12/2004,02:10,1013.75,1013.75,1013.75,1013.75,0,61,61.00
03/12/2004,02:11,1013.50,1013.75,1013.50,1013.75,15,6,21.00
03/12/2004,02:12,1013.50,1013.75,1013.50,1013.75,184,2,186.00
03/12/2004,02:13,1013.75,1013.75,1013.50,1013.75,208,61,269.00
03/12/2004,02:14,1013.25,1013.25,1013.25,1013.25,0,99,99.00
03/12/2004,02:15,1013.00,1013.50,1013.00,1013.25,12,93,105.00
03/12/2004,02:16,1013.25,1013.50,1013.25,1013.50,130,0,130.00
03/12/2004,02:17,1013.25,1013.25,1013.25,1013.25,0,104,104.00
03/12/2004,02:18,1013.00,1013.00,1012.00,1012.25,39,106,145.00
03/12/2004,02:19,1012.00,1012.00,1012.00,1012.00,0,200,200.00
03/12/2004,02:20,1012.00,1012.00,1011.75,1011.75,0,32,32.00
03/12/2004,02:21,1012.00,1012.00,1011.75,1012.00,46,33,79.00
03/12/2004,02:22,1012.00,1012.00,1010.75,1010.75,67,122,189.00
03/12/2004,02:23,1010.75,1010.75,1010.50,1010.50,7,44,51.00
03/12/2004,02:24,1010.75,1010.75,1010.50,1010.50,48,56,104.00
03/12/2004,02:25,1010.75,1010.75,1009.75,1010.00,37,51,88.00
03/12/2004,02:26,1010.00,1011.00,1010.00,1011.00,195,0,195.00
03/12/2004,02:27,1010.25,1010.25,1009.50,1010.25,5,162,167.00
03/12/2004,02:28,1009.50,1009.50,1008.75,1008.75,66,79,145.00
03/12/2004,02:29,1009.00,1009.00,1008.50,1008.50,56,35,91.00
03/12/2004,02:30,1009.00,1009.75,1009.00,1009.50,120,10,130.00
03/12/2004,02:31,1009.50,1009.75,1009.25,1009.75,79,218,297.00
03/12/2004,02:32,1009.50,1009.50,1009.00,1009.25,10,11,21.00
03/12/2004,02:33,1009.25,1009.50,1009.00,1009.50,37,2,39.00
03/12/2004,02:34,1009.00,1009.00,1008.75,1008.75,0,23,23.00
03/12/2004,02:35,1009.00,1009.25,1008.75,1009.00,70,8,78.00
03/12/2004,02:36,1009.25,1010.25,1009.25,1010.25,331,2,333.00
03/12/2004,02:37,1010.50,1010.75,1010.50,1010.75,84,20,104.00
03/12/2004,02:38,1010.75,1011.00,1010.25,1010.75,93,11,104.00
03/12/2004,02:39,1010.25,1010.25,1010.25,1010.25,0,3,3.00
03/12/2004,02:40,1010.75,1011.00,1010.25,1010.75,18,2,20.00
03/12/2004,02:41,1010.25,1010.75,1010.25,1010.75,9,4,13.00
03/12/2004,02:42,1011.00,1011.50,1011.00,1011.50,44,0,44.00
03/12/2004,02:43,1011.75,1012.25,1011.75,1012.00,35,2,37.00
03/12/2004,02:44,1012.00,1012.75,1012.00,1012.75,157,11,168.00
03/12/2004,02:45,1012.75,1013.00,1012.50,1013.00,11,18,29.00
03/12/2004,02:46,1012.75,1013.25,1012.75,1013.00,12,73,85.00
03/12/2004,02:47,1013.25,1013.50,1013.00,1013.00,70,30,100.00
03/12/2004,02:48,1012.75,1012.75,1012.75,1012.75,0,78,78.00
03/12/2004,02:49,1012.25,1012.25,1012.25,1012.25,0,1,1.00
03/12/2004,02:50,1012.25,1012.50,1012.00,1012.25,4,28,32.00
03/12/2004,02:51,1012.25,1012.25,1012.25,1012.25,4,0,4.00
03/12/2004,02:52,1012.25,1012.25,1011.25,1011.25,9,77,86.00
03/12/2004,02:53,1011.25,1011.25,1011.25,1011.25,0,6,6.00
03/12/2004,02:54,1011.25,1011.25,1011.00,1011.25,9,16,25.00
03/12/2004,02:55,1011.00,1011.25,1011.00,1011.25,23,100,123.00
03/12/2004,02:56,1011.25,1011.25,1011.25,1011.25,1,0,1.00
03/12/2004,02:57,1011.50,1011.50,1011.25,1011.50,11,5,16.00
03/12/2004,02:58,1011.50,1011.50,1011.50,1011.50,50,0,50.00
03/12/2004,02:59,1011.50,1011.75,1011.25,1011.75,16,2,18.00
03/12/2004,03:00,1011.75,1012.25,1011.75,1012.25,59,0,59.00
03/12/2004,03:01,1012.75,1012.75,1012.75,1012.75,5,0,5.00
03/12/2004,03:02,1012.50,1012.75,1012.50,1012.75,4,1,5.00
03/12/2004,03:03,1013.00,1013.50,1013.00,1013.50,11,0,11.00
03/12/2004,03:04,1013.25,1013.50,1013.25,1013.25,16,6,22.00
03/12/2004,03:05,1013.50,1014.25,1013.50,1014.00,68,16,84.00
03/12/2004,03:06,1014.25,1014.50,1013.75,1013.75,18,24,42.00
03/12/2004,03:07,1013.75,1014.25,1013.75,1014.25,33,4,37.00
03/12/2004,03:08,1014.25,1014.25,1014.00,1014.25,51,3,54.00
03/12/2004,03:09,1014.25,1014.50,1014.25,1014.25,61,40,101.00
03/12/2004,03:10,1014.00,1014.25,1014.00,1014.25,50,1,51.00
03/12/2004,03:11,1014.25,1014.25,1014.25,1014.25,102,0,102.00
03/12/2004,03:12,1014.00,1014.00,1013.75,1013.75,0,28,28.00
03/12/2004,03:13,1013.50,1013.75,1013.50,1013.75,2,5,7.00
03/12/2004,03:14,1014.00,1014.00,1014.00,1014.00,9,0,9.00
03/12/2004,03:15,1014.00,1014.00,1014.00,1014.00,1,0,1.00
03/12/2004,03:16,1014.25,1014.25,1014.25,1014.25,25,0,25.00
03/12/2004,03:17,1014.00,1014.00,1013.75,1013.75,0,8,8.00
03/12/2004,03:18,1014.00,1014.00,1013.75,1013.75,1,15,16.00
03/12/2004,03:19,1013.50,1013.50,1013.25,1013.25,0,71,71.00
03/12/2004,03:20,1013.50,1013.50,1013.50,1013.50,1,0,1.00
03/12/2004,03:21,1013.75,1014.25,1013.75,1014.25,21,0,21.00
03/12/2004,03:22,1014.50,1014.50,1014.00,1014.25,24,61,85.00
03/12/2004,03:23,1014.50,1014.50,1014.25,1014.50,56,76,132.00
03/12/2004,03:24,1014.00,1014.25,1014.00,1014.25,5,1,6.00
03/12/2004,03:25,1014.25,1014.25,1014.00,1014.00,30,5,35.00
03/12/2004,03:26,1014.00,1014.00,1013.25,1013.50,1,65,66.00
03/12/2004,03:27,1014.00,1014.00,1014.00,1014.00,12,0,12.00
03/12/2004,03:29,1014.50,1014.50,1014.50,1014.50,1,0,1.00
03/12/2004,03:30,1014.25,1014.50,1014.25,1014.50,16,1,17.00
03/12/2004,03:31,1014.50,1014.50,1014.50,1014.50,1,0,1.00
03/12/2004,03:32,1014.50,1015.00,1014.00,1015.00,164,13,177.00
03/12/2004,03:33,1015.00,1015.00,1015.00,1015.00,2,0,2.00
03/12/2004,03:34,1015.00,1015.00,1015.00,1015.00,27,0,27.00
03/12/2004,03:35,1015.00,1015.25,1015.00,1015.25,29,0,29.00
03/12/2004,03:37,1015.25,1015.25,1015.25,1015.25,15,0,15.00
03/12/2004,03:38,1015.00,1015.50,1015.00,1015.50,17,2,19.00
03/12/2004,03:39,1015.50,1015.75,1015.50,1015.75,31,0,31.00
03/12/2004,03:40,1015.75,1016.00,1015.50,1016.00,26,1,27.00
03/12/2004,03:42,1015.75,1016.00,1015.75,1016.00,7,6,13.00
03/12/2004,03:43,1015.75,1015.75,1015.50,1015.50,0,3,3.00
03/12/2004,03:44,1015.50,1015.50,1015.50,1015.50,0,5,5.00
03/12/2004,03:45,1015.25,1015.25,1015.25,1015.25,0,7,7.00
03/12/2004,03:46,1015.00,1015.25,1014.75,1015.25,3,42,45.00
03/12/2004,03:47,1015.25,1015.25,1015.25,1015.25,75,0,75.00
03/12/2004,03:48,1015.25,1015.50,1015.00,1015.00,19,16,35.00
03/12/2004,03:49,1015.00,1015.00,1015.00,1015.00,0,2,2.00
03/12/2004,03:50,1014.75,1014.75,1014.75,1014.75,0,1,1.00
03/12/2004,03:51,1014.75,1014.75,1014.50,1014.50,0,39,39.00
03/12/2004,03:52,1014.75,1014.75,1014.75,1014.75,127,0,127.00
03/12/2004,03:53,1014.75,1014.75,1014.75,1014.75,12,0,12.00
03/12/2004,03:55,1015.25,1015.25,1015.00,1015.00,10,2,12.00
03/12/2004,03:58,1014.75,1014.75,1014.75,1014.75,0,67,67.00
03/12/2004,03:59,1014.75,1014.75,1014.75,1014.75,0,51,51.00
03/12/2004,04:00,1014.75,1014.75,1014.75,1014.75,0,29,29.00
03/12/2004,04:01,1014.75,1014.75,1014.50,1014.75,37,32,69.00
03/12/2004,04:02,1014.75,1014.75,1014.75,1014.75,18,0,18.00
03/12/2004,04:04,1014.50,1014.75,1014.50,1014.75,2,4,6.00
03/12/2004,04:05,1014.75,1014.75,1014.75,1014.75,1,0,1.00
03/12/2004,04:06,1014.75,1014.75,1014.75,1014.75,53,0,53.00
03/12/2004,04:07,1014.50,1014.75,1014.50,1014.75,89,2,91.00
03/12/2004,04:08,1014.50,1014.50,1014.50,1014.50,0,5,5.00
03/12/2004,04:09,1014.75,1015.00,1014.50,1015.00,70,25,95.00
03/12/2004,04:10,1014.75,1014.75,1014.75,1014.75,0,69,69.00
03/12/2004,04:11,1014.75,1014.75,1014.75,1014.75,0,32,32.00
03/12/2004,04:12,1014.75,1014.75,1014.75,1014.75,0,71,71.00
03/12/2004,04:13,1015.00,1015.25,1015.00,1015.25,30,0,30.00
03/12/2004,04:14,1015.25,1015.25,1015.25,1015.25,5,0,5.00
03/12/2004,04:15,1015.50,1015.50,1015.25,1015.25,1,1,2.00
03/12/2004,04:16,1015.25,1015.75,1015.25,1015.25,39,35,74.00
03/12/2004,04:17,1015.50,1015.50,1015.00,1015.00,8,10,18.00
03/12/2004,04:19,1015.00,1015.25,1014.75,1014.75,15,64,79.00
03/12/2004,04:20,1015.00,1015.25,1014.75,1014.75,19,7,26.00
03/12/2004,04:21,1014.75,1014.75,1014.75,1014.75,0,104,104.00
03/12/2004,04:22,1015.00,1015.00,1014.75,1015.00,26,1,27.00
03/12/2004,04:23,1015.25,1015.25,1015.00,1015.00,6,4,10.00
03/12/2004,04:24,1015.25,1015.25,1015.25,1015.25,1,0,1.00
03/12/2004,04:25,1015.75,1015.75,1015.75,1015.75,2,0,2.00
03/12/2004,04:27,1016.00,1016.00,1016.00,1016.00,1,0,1.00
03/12/2004,04:28,1016.00,1016.00,1016.00,1016.00,3,0,3.00
03/12/2004,04:29,1016.00,1016.00,1016.00,1016.00,1,0,1.00
03/12/2004,04:30,1016.00,1016.00,1015.75,1015.75,4,5,9.00
03/12/2004,04:31,1015.75,1015.75,1015.75,1015.75,0,6,6.00
03/12/2004,04:32,1016.25,1018.50,1016.25,1016.75,593,972,1565.00
03/12/2004,04:33,1017.00,1017.00,1016.75,1016.75,2,13,15.00
03/12/2004,04:34,1016.75,1017.00,1016.25,1016.75,101,25,126.00
03/12/2004,04:35,1016.75,1017.00,1016.75,1017.00,48,0,48.00
03/12/2004,04:36,1017.00,1017.00,1016.75,1016.75,1,5,6.00
03/12/2004,04:37,1017.00,1017.25,1016.75,1017.25,18,1,19.00
03/12/2004,04:38,1017.25,1017.50,1017.25,1017.25,16,1,17.00
03/12/2004,04:39,1017.25,1017.50,1017.25,1017.50,9,1,10.00
03/12/2004,04:40,1017.50,1017.50,1017.25,1017.25,1,1,2.00
03/12/2004,04:41,1017.25,1017.50,1017.25,1017.50,41,8,49.00
03/12/2004,04:42,1017.50,1017.50,1017.50,1017.50,56,0,56.00
03/12/2004,04:43,1017.50,1017.50,1017.25,1017.50,87,4,91.00
03/12/2004,04:44,1017.25,1017.50,1017.25,1017.50,5,6,11.00
03/12/2004,04:45,1017.50,1017.50,1017.50,1017.50,46,0,46.00
03/12/2004,04:46,1017.50,1017.75,1017.50,1017.75,16,1,17.00
03/12/2004,04:47,1017.75,1017.75,1017.50,1017.50,19,10,29.00
03/12/2004,04:48,1017.50,1017.75,1017.50,1017.75,5,5,10.00
03/12/2004,04:49,1017.75,1018.25,1017.75,1017.75,13,1,14.00
03/12/2004,04:50,1017.75,1017.75,1017.25,1017.25,0,7,7.00
03/12/2004,04:51,1017.75,1017.75,1017.75,1017.75,4,0,4.00
03/12/2004,04:52,1018.00,1018.00,1018.00,1018.00,2,0,2.00
03/12/2004,04:53,1017.75,1017.75,1017.75,1017.75,0,2,2.00
03/12/2004,04:55,1017.25,1017.25,1017.00,1017.00,0,5,5.00
03/12/2004,04:56,1016.75,1016.75,1016.25,1016.25,0,24,24.00
03/12/2004,04:57,1016.50,1016.50,1016.25,1016.25,2,8,10.00
03/12/2004,04:58,1016.00,1016.25,1016.00,1016.25,2,20,22.00
03/12/2004,04:59,1016.00,1016.00,1016.00,1016.00,0,3,3.00
03/12/2004,05:00,1015.75,1015.75,1015.75,1015.75,0,111,111.00
03/12/2004,05:01,1016.00,1016.25,1016.00,1016.25,8,0,8.00
03/12/2004,05:02,1016.00,1016.25,1016.00,1016.25,12,7,19.00
03/12/2004,05:03,1016.25,1017.25,1016.25,1017.25,49,0,49.00
03/12/2004,05:04,1017.00,1017.00,1017.00,1017.00,0,2,2.00
03/12/2004,05:05,1017.25,1017.50,1017.25,1017.25,3,5,8.00
03/12/2004,05:07,1017.25,1017.25,1017.25,1017.25,0,10,10.00
03/12/2004,05:09,1017.00,1017.00,1016.75,1016.75,0,19,19.00
03/12/2004,05:10,1017.00,1017.50,1016.75,1016.75,205,58,263.00
03/12/2004,05:11,1017.00,1017.25,1016.75,1017.25,4,16,20.00
03/12/2004,05:12,1016.75,1016.75,1016.00,1016.50,1,25,26.00
03/12/2004,05:13,1016.25,1016.25,1015.50,1015.75,3,47,50.00
03/12/2004,05:14,1015.75,1015.75,1015.75,1015.75,11,0,11.00
03/12/2004,05:15,1015.50,1015.50,1014.75,1014.75,2,130,132.00
03/12/2004,05:16,1015.00,1015.50,1015.00,1015.50,14,1,15.00
03/12/2004,05:17,1015.75,1016.25,1015.75,1016.25,33,0,33.00
03/12/2004,05:18,1016.25,1017.75,1016.25,1017.25,313,2,315.00
03/12/2004,05:19,1017.00,1017.00,1016.50,1017.00,1,11,12.00
03/12/2004,05:20,1017.25,1017.25,1017.00,1017.00,1,2,3.00
03/12/2004,05:21,1017.00,1017.00,1016.50,1016.50,0,70,70.00
03/12/2004,05:22,1016.75,1016.75,1016.00,1016.00,8,14,22.00
03/12/2004,05:23,1016.00,1016.00,1016.00,1016.00,0,3,3.00
03/12/2004,05:24,1016.25,1016.50,1016.00,1016.50,11,1,12.00
03/12/2004,05:25,1016.50,1016.50,1016.25,1016.25,2,1,3.00
03/12/2004,05:26,1016.25,1016.25,1016.00,1016.00,0,11,11.00
03/12/2004,05:27,1016.25,1016.25,1016.00,1016.25,17,11,28.00
03/12/2004,05:28,1016.50,1016.50,1016.50,1016.50,1,0,1.00
03/12/2004,05:29,1016.50,1016.50,1016.50,1016.50,1,0,1.00
03/12/2004,05:30,1016.50,1016.50,1016.50,1016.50,1,0,1.00
03/12/2004,05:34,1016.50,1016.50,1016.50,1016.50,10,0,10.00
03/12/2004,05:35,1016.25,1016.50,1016.25,1016.50,6,1,7.00
03/12/2004,05:37,1016.75,1016.75,1016.50,1016.75,14,2,16.00
03/12/2004,05:40,1016.75,1016.75,1016.50,1016.50,3,5,8.00
03/12/2004,05:41,1016.25,1016.25,1016.25,1016.25,0,3,3.00
03/12/2004,05:42,1016.75,1016.75,1016.75,1016.75,3,0,3.00
03/12/2004,05:47,1016.25,1016.25,1016.25,1016.25,0,5,5.00
03/12/2004,05:48,1015.75,1016.25,1015.75,1016.25,2,2,4.00
03/12/2004,05:49,1016.00,1016.00,1015.75,1015.75,0,3,3.00
03/12/2004,05:50,1015.75,1015.75,1015.50,1015.50,0,63,63.00
03/12/2004,05:52,1015.25,1015.25,1015.25,1015.25,0,1,1.00
03/12/2004,05:53,1015.25,1015.25,1015.00,1015.25,2,8,10.00
03/12/2004,05:55,1015.50,1015.50,1015.25,1015.25,2,8,10.00
03/12/2004,05:56,1015.00,1015.00,1015.00,1015.00,0,5,5.00
03/12/2004,05:57,1015.00,1015.00,1015.00,1015.00,0,1,1.00
03/12/2004,05:58,1015.25,1015.50,1015.25,1015.50,100,0,100.00
03/12/2004,06:00,1015.50,1015.50,1015.00,1015.00,1,3,4.00
03/12/2004,06:01,1015.25,1015.25,1015.25,1015.25,1,0,1.00
03/12/2004,06:02,1015.25,1015.25,1015.25,1015.25,47,0,47.00
03/12/2004,06:03,1015.25,1015.75,1015.25,1015.75,3,0,3.00
03/12/2004,06:05,1015.50,1015.50,1015.25,1015.25,0,4,4.00
03/12/2004,06:06,1015.50,1015.50,1015.50,1015.50,2,0,2.00
03/12/2004,06:08,1015.75,1016.25,1015.75,1016.25,62,0,62.00
03/12/2004,06:09,1016.75,1016.75,1016.00,1016.50,4,17,21.00
03/12/2004,06:10,1016.50,1016.50,1016.50,1016.50,2,0,2.00
03/12/2004,06:11,1016.75,1016.75,1016.25,1016.25,2,20,22.00
03/12/2004,06:12,1016.00,1016.25,1016.00,1016.25,1,12,13.00
03/12/2004,06:13,1015.75,1015.75,1015.25,1015.25,0,107,107.00
03/12/2004,06:14,1015.75,1015.75,1015.75,1015.75,1,0,1.00
03/12/2004,06:15,1015.00,1015.00,1015.00,1015.00,0,5,5.00
03/12/2004,06:17,1015.00,1015.00,1014.50,1014.50,0,9,9.00
03/12/2004,06:18,1014.25,1014.25,1014.25,1014.25,0,5,5.00
03/12/2004,06:19,1014.50,1014.50,1014.25,1014.25,7,1,8.00
03/12/2004,06:20,1014.50,1014.50,1014.50,1014.50,100,0,100.00
03/12/2004,06:21,1015.00,1015.00,1015.00,1015.00,20,0,20.00
03/12/2004,06:22,1014.75,1014.75,1014.75,1014.75,0,20,20.00
03/12/2004,06:24,1014.75,1014.75,1014.75,1014.75,0,1,1.00
03/12/2004,06:25,1015.00,1015.00,1015.00,1015.00,1,0,1.00
03/12/2004,06:26,1014.50,1014.50,1014.50,1014.50,0,3,3.00
03/12/2004,06:27,1014.25,1014.25,1014.00,1014.00,0,14,14.00
03/12/2004,06:28,1014.00,1014.00,1014.00,1014.00,0,83,83.00
03/12/2004,06:29,1014.25,1014.50,1014.25,1014.50,11,0,11.00
03/12/2004,06:30,1014.75,1014.75,1014.75,1014.75,1,0,1.00
03/12/2004,06:31,1014.50,1014.50,1014.50,1014.50,0,1,1.00
03/12/2004,06:33,1015.00,1015.00,1015.00,1015.00,1,0,1.00
03/12/2004,06:35,1015.00,1015.00,1015.00,1015.00,5,0,5.00
03/12/2004,06:37,1015.00,1015.25,1015.00,1015.25,3,0,3.00
03/12/2004,06:39,1014.75,1014.75,1014.50,1014.50,0,14,14.00
03/12/2004,06:40,1014.50,1014.50,1014.50,1014.50,0,10,10.00
03/12/2004,06:41,1014.50,1014.50,1014.50,1014.50,0,6,6.00
03/12/2004,06:42,1014.75,1014.75,1014.75,1014.75,1,0,1.00
03/12/2004,06:43,1015.00,1015.00,1015.00,1015.00,5,0,5.00
03/12/2004,06:45,1015.25,1015.50,1015.25,1015.50,250,0,250.00
03/12/2004,06:46,1015.25,1015.25,1015.25,1015.25,0,22,22.00
03/12/2004,06:47,1015.50,1015.50,1015.50,1015.50,1,0,1.00
03/12/2004,06:48,1015.50,1015.50,1015.50,1015.50,1,0,1.00
03/12/2004,06:49,1015.50,1015.50,1015.50,1015.50,29,0,29.00
03/12/2004,06:50,1015.50,1015.50,1015.50,1015.50,1,0,1.00
03/12/2004,06:51,1015.75,1016.00,1015.75,1016.00,34,0,34.00
03/12/2004,06:52,1016.00,1016.00,1015.50,1015.50,4,2,6.00
03/12/2004,06:53,1015.75,1016.00,1015.75,1016.00,11,0,11.00
03/12/2004,06:54,1016.00,1016.00,1016.00,1016.00,4,0,4.00
03/12/2004,06:56,1016.00,1016.00,1016.00,1016.00,5,0,5.00
03/12/2004,06:57,1015.75,1015.75,1015.75,1015.75,0,5,5.00
03/12/2004,06:58,1016.00,1016.25,1016.00,1016.00,10,2,12.00
03/12/2004,07:00,1016.25,1016.25,1016.25,1016.25,14,0,14.00
03/12/2004,07:01,1016.25,1016.25,1016.00,1016.25,6,3,9.00
03/12/2004,07:03,1016.25,1016.25,1016.25,1016.25,1,0,1.00
03/12/2004,07:04,1016.50,1016.50,1016.25,1016.25,19,2,21.00
03/12/2004,07:05,1016.50,1016.50,1016.25,1016.25,12,32,44.00
03/12/2004,07:06,1016.25,1016.25,1016.25,1016.25,0,5,5.00
03/12/2004,07:07,1016.25,1016.50,1016.25,1016.50,2,1,3.00
03/12/2004,07:08,1016.50,1016.50,1016.50,1016.50,19,0,19.00
03/12/2004,07:09,1016.50,1016.50,1016.50,1016.50,1,0,1.00
03/12/2004,07:10,1016.25,1016.25,1016.00,1016.00,0,50,50.00
03/12/2004,07:11,1016.00,1016.00,1016.00,1016.00,0,1,1.00
03/12/2004,07:12,1016.25,1016.25,1016.25,1016.25,4,0,4.00
03/12/2004,07:13,1016.25,1016.50,1016.25,1016.50,10,0,10.00
03/12/2004,07:14,1016.25,1016.25,1016.00,1016.00,0,26,26.00
03/12/2004,07:16,1016.00,1016.00,1016.00,1016.00,0,5,5.00
03/12/2004,07:17,1016.00,1016.25,1016.00,1016.25,4,1,5.00
03/12/2004,07:18,1016.00,1016.00,1015.75,1016.00,1,10,11.00
03/12/2004,07:19,1015.75,1015.75,1015.75,1015.75,0,62,62.00
03/12/2004,07:20,1015.75,1015.75,1015.75,1015.75,0,4,4.00
03/12/2004,07:21,1015.75,1015.75,1015.25,1015.75,1,155,156.00
03/12/2004,07:22,1015.75,1015.75,1015.75,1015.75,1,0,1.00
03/12/2004,07:23,1015.50,1015.50,1015.50,1015.50,0,13,13.00
03/12/2004,07:26,1015.50,1015.50,1015.00,1015.00,0,3,3.00
03/12/2004,07:27,1015.75,1015.75,1015.25,1015.25,4,8,12.00
03/12/2004,07:28,1015.75,1016.00,1015.75,1015.75,28,3,31.00
03/12/2004,07:30,1015.50,1016.00,1015.50,1016.00,3,2,5.00
03/12/2004,07:31,1015.75,1016.00,1015.75,1016.00,27,1,28.00
03/12/2004,07:32,1016.00,1016.25,1016.00,1016.25,60,0,60.00
03/12/2004,07:33,1016.25,1016.50,1016.25,1016.50,28,0,28.00
03/12/2004,07:34,1016.50,1016.50,1016.25,1016.50,103,8,111.00
03/12/2004,07:35,1016.50,1016.50,1016.25,1016.50,41,3,44.00
03/12/2004,07:36,1016.25,1016.50,1016.25,1016.25,2,24,26.00
03/12/2004,07:37,1016.50,1016.50,1016.00,1016.25,4,11,15.00
03/12/2004,07:38,1016.50,1016.50,1016.25,1016.25,3,2,5.00
03/12/2004,07:39,1016.25,1016.25,1016.25,1016.25,0,1,1.00
03/12/2004,07:40,1016.50,1016.75,1016.50,1016.75,12,0,12.00
03/12/2004,07:42,1016.50,1016.75,1016.50,1016.75,1,11,12.00
03/12/2004,07:43,1016.50,1016.50,1016.50,1016.50,0,2,2.00
03/12/2004,07:44,1016.50,1016.50,1016.50,1016.50,0,203,203.00
03/12/2004,07:45,1016.75,1016.75,1016.50,1016.75,8,32,40.00
03/12/2004,07:46,1016.75,1017.00,1016.75,1017.00,11,0,11.00
03/12/2004,07:47,1017.25,1017.25,1017.00,1017.00,5,1,6.00
03/12/2004,07:48,1017.00,1017.25,1017.00,1017.25,36,3,39.00
03/12/2004,07:49,1017.00,1017.25,1016.50,1016.50,30,354,384.00
03/12/2004,07:50,1016.75,1016.75,1016.75,1016.75,75,0,75.00
03/12/2004,07:51,1017.00,1017.25,1016.75,1017.00,12,11,23.00
03/12/2004,07:53,1017.00,1017.00,1016.75,1016.75,0,53,53.00
03/12/2004,07:54,1017.00,1017.00,1017.00,1017.00,1,0,1.00
03/12/2004,07:55,1017.25,1017.25,1016.50,1016.50,3,405,408.00
03/12/2004,07:56,1016.50,1016.50,1016.25,1016.50,1,73,74.00
03/12/2004,07:57,1016.50,1016.50,1016.25,1016.50,83,5,88.00
03/12/2004,07:58,1016.75,1016.75,1016.50,1016.75,4,1,5.00
03/12/2004,07:59,1016.50,1016.75,1016.50,1016.50,50,6,56.00
03/12/2004,08:00,1016.50,1016.75,1016.50,1016.75,2,25,27.00
03/12/2004,08:01,1016.75,1016.75,1016.75,1016.75,3,0,3.00
03/12/2004,08:02,1016.75,1016.75,1016.75,1016.75,52,0,52.00
03/12/2004,08:03,1017.00,1017.00,1017.00,1017.00,12,0,12.00
03/12/2004,08:04,1017.25,1017.25,1017.00,1017.25,35,1,36.00
03/12/2004,08:05,1017.25,1017.50,1017.25,1017.25,12,12,24.00
03/12/2004,08:06,1017.50,1017.50,1017.00,1017.00,1,2,3.00
03/12/2004,08:07,1017.25,1017.50,1017.00,1017.00,13,50,63.00
03/12/2004,08:08,1017.25,1017.25,1017.25,1017.25,2,0,2.00
03/12/2004,08:09,1017.25,1017.75,1017.25,1017.75,244,0,244.00
03/12/2004,08:10,1017.75,1017.75,1017.50,1017.50,52,61,113.00
03/12/2004,08:11,1017.50,1017.50,1017.25,1017.50,19,3,22.00
03/12/2004,08:12,1017.25,1017.50,1017.25,1017.50,3,39,42.00
03/12/2004,08:13,1017.25,1017.50,1017.25,1017.50,44,2,46.00
03/12/2004,08:15,1017.50,1017.50,1017.25,1017.25,2,4,6.00
03/12/2004,08:16,1017.25,1017.50,1017.25,1017.25,1,5,6.00
03/12/2004,08:17,1017.25,1017.50,1017.25,1017.50,20,3,23.00
03/12/2004,08:18,1017.50,1017.75,1017.25,1017.75,34,3,37.00
03/12/2004,08:19,1017.25,1017.50,1017.25,1017.25,3,14,17.00
03/12/2004,08:20,1017.25,1017.25,1017.00,1017.25,3,23,26.00
03/12/2004,08:21,1017.00,1017.25,1017.00,1017.00,4,8,12.00
03/12/2004,08:22,1017.00,1017.00,1017.00,1017.00,0,27,27.00
03/12/2004,08:23,1017.25,1017.25,1017.25,1017.25,2,0,2.00
03/12/2004,08:24,1017.25,1017.50,1017.25,1017.25,130,3,133.00
03/12/2004,08:25,1017.50,1017.75,1017.25,1017.25,105,134,239.00
03/12/2004,08:26,1017.25,1017.25,1017.00,1017.25,24,145,169.00
03/12/2004,08:27,1017.25,1017.75,1017.00,1017.75,77,105,182.00
03/12/2004,08:28,1017.75,1017.75,1017.75,1017.75,2,0,2.00
03/12/2004,08:29,1017.50,1017.50,1017.25,1017.25,0,44,44.00
03/12/2004,08:30,1017.50,1017.50,1017.25,1017.25,12,77,89.00
03/12/2004,08:31,1017.25,1017.75,1017.00,1017.75,169,130,299.00
03/12/2004,08:32,1017.50,1018.25,1017.25,1018.25,184,78,262.00
03/12/2004,08:33,1018.25,1018.25,1017.50,1018.25,93,158,251.00
03/12/2004,08:34,1018.25,1018.25,1017.75,1017.75,122,134,256.00
03/12/2004,08:35,1018.00,1018.00,1017.00,1017.00,10,422,432.00
03/12/2004,08:36,1017.25,1018.25,1017.00,1017.50,254,331,585.00
03/12/2004,08:37,1017.50,1018.25,1017.50,1018.25,99,3,102.00
03/12/2004,08:38,1018.25,1019.00,1018.00,1018.75,542,114,656.00
03/12/2004,08:39,1018.75,1019.25,1018.50,1018.50,265,238,503.00
03/12/2004,08:40,1018.75,1018.75,1018.25,1018.25,18,28,46.00
03/12/2004,08:41,1018.50,1018.75,1018.25,1018.75,197,68,265.00
03/12/2004,08:42,1018.75,1019.75,1018.25,1019.25,219,24,243.00
03/12/2004,08:43,1019.75,1019.75,1018.75,1018.75,32,87,119.00
03/12/2004,08:44,1019.00,1019.50,1018.50,1019.00,154,12,166.00
03/12/2004,08:45,1019.25,1019.75,1019.00,1019.75,36,144,180.00
03/12/2004,08:46,1019.50,1019.50,1019.00,1019.00,29,50,79.00
03/12/2004,08:47,1018.75,1018.75,1018.50,1018.50,0,26,26.00
03/12/2004,08:48,1018.25,1018.50,1017.50,1017.50,24,120,144.00
03/12/2004,08:49,1017.75,1017.75,1017.00,1017.50,178,408,586.00
03/12/2004,08:50,1017.50,1017.75,1017.25,1017.75,34,126,160.00
03/12/2004,08:51,1017.25,1018.50,1017.25,1017.75,59,41,100.00
03/12/2004,08:52,1018.25,1018.50,1018.00,1018.00,14,94,108.00
03/12/2004,08:53,1018.50,1019.75,1018.00,1019.25,340,117,457.00
03/12/2004,08:54,1019.25,1020.25,1019.00,1019.75,306,83,389.00
03/12/2004,08:55,1019.75,1021.50,1019.75,1021.25,289,73,362.00
03/12/2004,08:56,1021.00,1022.25,1021.00,1022.00,307,153,460.00
03/12/2004,08:57,1021.75,1021.75,1020.75,1021.25,97,370,467.00
03/12/2004,08:58,1020.75,1022.00,1020.75,1021.75,79,138,217.00
03/12/2004,08:59,1022.00,1022.25,1021.25,1021.25,220,269,489.00
03/12/2004,09:00,1021.00,1021.25,1020.25,1020.25,31,143,174.00
03/12/2004,09:01,1020.25,1021.00,1020.00,1020.25,159,307,466.00
03/12/2004,09:02,1020.25,1020.75,1020.25,1020.75,14,5,19.00
03/12/2004,09:03,1020.75,1020.75,1020.50,1020.50,68,6,74.00
03/12/2004,09:04,1020.75,1021.75,1020.25,1021.25,238,41,279.00
03/12/2004,09:05,1021.50,1022.50,1021.50,1022.50,173,21,194.00
03/12/2004,09:06,1022.50,1022.50,1021.75,1021.75,8,58,66.00
03/12/2004,09:07,1021.75,1022.00,1021.50,1021.50,52,29,81.00
03/12/2004,09:08,1021.75,1022.00,1021.50,1022.00,45,57,102.00
03/12/2004,09:09,1021.75,1022.00,1021.25,1021.25,2,36,38.00
03/12/2004,09:10,1021.25,1021.25,1020.50,1021.00,68,253,321.00
03/12/2004,09:11,1021.00,1021.50,1020.75,1021.50,71,26,97.00
03/12/2004,09:12,1021.75,1022.75,1021.50,1021.75,252,90,342.00
03/12/2004,09:13,1021.75,1021.75,1019.75,1019.75,12,149,161.00
03/12/2004,09:14,1020.25,1020.50,1019.25,1019.25,107,415,522.00
03/12/2004,09:15,1019.25,1019.75,1019.25,1019.75,40,261,301.00
03/12/2004,09:16,1019.75,1020.25,1019.50,1019.50,69,45,114.00
03/12/2004,09:17,1019.50,1020.00,1019.00,1019.75,177,40,217.00
03/12/2004,09:18,1019.75,1020.00,1019.50,1019.75,88,22,110.00
03/12/2004,09:19,1019.50,1020.25,1019.50,1019.75,96,25,121.00
03/12/2004,09:20,1019.75,1020.00,1019.00,1019.00,52,49,101.00
03/12/2004,09:21,1019.00,1020.00,1018.75,1019.75,26,15,41.00
03/12/2004,09:22,1020.25,1020.75,1020.00,1020.75,69,5,74.00
03/12/2004,09:23,1020.75,1021.00,1020.25,1020.25,112,36,148.00
03/12/2004,09:24,1020.25,1020.25,1019.75,1019.75,0,117,117.00
03/12/2004,09:25,1019.75,1020.25,1019.75,1019.75,54,50,104.00
03/12/2004,09:26,1020.25,1020.25,1019.50,1019.75,52,32,84.00
03/12/2004,09:27,1019.50,1019.50,1018.25,1019.00,43,147,190.00
03/12/2004,09:28,1018.75,1019.00,1018.50,1018.75,48,117,165.00
03/12/2004,09:29,1018.50,1018.75,1018.00,1018.25,71,157,228.00
03/12/2004,09:30,1018.25,1018.50,1018.00,1018.25,13,62,75.00
03/12/2004,09:31,1018.25,1018.75,1018.25,1018.75,95,4,99.00
03/12/2004,09:32,1018.50,1019.00,1018.00,1018.25,54,157,211.00
03/12/2004,09:33,1018.25,1019.50,1018.25,1019.50,105,4,109.00
03/12/2004,09:34,1019.50,1020.25,1019.25,1020.00,107,38,145.00
03/12/2004,09:35,1019.75,1020.25,1019.75,1020.00,4,58,62.00
03/12/2004,09:36,1019.75,1020.25,1019.75,1020.00,4,58,62.00
03/12/2004,09:37,1020.00,1020.25,1019.00,1019.50,54,185,239.00
03/12/2004,09:38,1019.25,1019.25,1018.50,1018.75,8,37,45.00
03/12/2004,09:39,1018.50,1019.25,1018.50,1019.00,51,24,75.00
03/12/2004,09:40,1019.00,1019.25,1019.00,1019.00,12,63,75.00
03/12/2004,09:41,1019.25,1019.50,1019.00,1019.50,10,51,61.00
03/12/2004,09:42,1019.50,1019.75,1018.50,1018.50,19,145,164.00
03/12/2004,09:43,1018.50,1019.25,1018.50,1019.00,5,59,64.00
03/12/2004,09:44,1019.00,1019.00,1018.00,1018.00,0,397,397.00
03/12/2004,09:45,1018.00,1018.25,1017.50,1018.00,70,156,226.00
03/12/2004,09:46,1018.00,1018.25,1017.75,1018.00,11,35,46.00
03/12/2004,09:47,1017.75,1018.00,1016.50,1017.25,116,492,608.00
03/12/2004,09:48,1017.00,1017.75,1016.75,1017.00,830,113,943.00
03/12/2004,09:49,1017.25,1017.50,1016.75,1017.25,14,57,71.00
03/12/2004,09:50,1017.25,1017.50,1017.00,1017.00,296,268,564.00
03/12/2004,09:51,1017.00,1017.00,1016.50,1016.50,3,37,40.00
03/12/2004,09:52,1016.75,1016.75,1015.75,1016.25,143,469,612.00
03/12/2004,09:53,1016.25,1016.75,1016.25,1016.25,99,12,111.00
03/12/2004,09:54,1016.25,1017.25,1016.25,1017.25,123,5,128.00
03/12/2004,09:55,1017.00,1017.50,1017.00,1017.00,108,16,124.00
03/12/2004,09:56,1017.25,1017.50,1017.25,1017.50,18,3,21.00
03/12/2004,09:57,1017.50,1018.00,1017.25,1017.75,151,417,568.00
03/12/2004,09:58,1017.25,1017.75,1017.25,1017.25,6,4,10.00
03/12/2004,09:59,1017.50,1017.75,1017.25,1017.75,53,8,61.00
03/12/2004,10:00,1017.75,1018.00,1017.75,1017.75,18,47,65.00
03/12/2004,10:01,1017.75,1018.25,1017.50,1018.25,61,20,81.00
03/12/2004,10:02,1017.75,1019.25,1017.75,1018.75,101,69,170.00
03/12/2004,10:03,1018.50,1018.75,1018.00,1018.75,40,64,104.00
03/12/2004,10:04,1018.50,1018.75,1018.25,1018.75,9,12,21.00
03/12/2004,10:05,1018.75,1019.00,1018.50,1018.75,18,3,21.00
03/12/2004,10:06,1018.75,1019.00,1018.25,1019.00,152,17,169.00
03/12/2004,10:07,1018.25,1018.75,1018.25,1018.75,11,1,12.00
03/12/2004,10:08,1018.25,1018.50,1018.25,1018.50,5,5,10.00
03/12/2004,10:09,1018.50,1018.50,1018.50,1018.50,21,0,21.00
03/12/2004,10:10,1018.50,1018.50,1018.25,1018.25,26,4,30.00
03/12/2004,10:11,1018.50,1018.50,1018.25,1018.25,4,2,6.00
03/12/2004,10:12,1018.25,1019.00,1018.25,1018.75,55,12,67.00
03/12/2004,10:13,1018.50,1019.00,1018.50,1019.00,43,40,83.00
03/12/2004,10:14,1019.25,1019.25,1019.00,1019.00,13,15,28.00
03/12/2004,10:15,1019.00,1019.25,1018.75,1018.75,47,68,115.00
03/12/2004,10:16,1019.25,1019.25,1018.75,1019.25,12,27,39.00
03/12/2004,10:17,1019.00,1019.25,1019.00,1019.25,53,5,58.00
03/12/2004,10:18,1019.25,1019.50,1019.00,1019.50,25,2,27.00
03/12/2004,10:19,1019.25,1019.50,1019.00,1019.00,6,63,69.00
03/12/2004,10:20,1019.25,1019.75,1019.25,1019.75,63,2,65.00
03/12/2004,10:21,1019.75,1019.75,1019.50,1019.50,48,2,50.00
03/12/2004,10:22,1019.50,1020.25,1019.50,1020.25,128,2,130.00
03/12/2004,10:23,1020.00,1020.75,1020.00,1020.75,109,9,118.00
03/12/2004,10:24,1020.50,1021.00,1020.25,1020.25,15,9,24.00
03/12/2004,10:25,1020.25,1020.75,1020.25,1020.25,2,104,106.00
03/12/2004,10:26,1020.50,1020.50,1020.25,1020.50,14,11,25.00
03/12/2004,10:27,1020.50,1021.25,1020.50,1021.25,89,4,93.00
03/12/2004,10:28,1021.50,1021.50,1021.25,1021.50,135,72,207.00
03/12/2004,10:29,1021.25,1021.50,1021.25,1021.25,1,118,119.00
03/12/2004,10:30,1021.25,1022.25,1021.00,1022.00,168,30,198.00
03/12/2004,10:31,1022.25,1022.75,1021.75,1022.25,263,78,341.00
03/12/2004,10:32,1022.25,1023.50,1022.25,1023.25,211,22,233.00
03/12/2004,10:33,1023.00,1023.25,1022.50,1022.75,44,66,110.00
03/12/2004,10:34,1022.75,1023.25,1022.75,1022.75,24,40,64.00
03/12/2004,10:35,1022.75,1023.00,1022.25,1022.50,9,43,52.00
03/12/2004,10:36,1022.50,1022.75,1022.25,1022.50,7,79,86.00
03/12/2004,10:37,1022.50,1022.75,1022.50,1022.75,28,27,55.00
03/12/2004,10:38,1022.75,1023.25,1022.75,1023.00,24,7,31.00
03/12/2004,10:39,1023.25,1023.50,1023.25,1023.25,45,15,60.00
03/12/2004,10:40,1023.00,1023.00,1022.25,1022.75,27,14,41.00
03/12/2004,10:41,1022.50,1023.00,1022.50,1022.50,31,8,39.00
03/12/2004,10:42,1022.50,1023.00,1022.50,1022.50,53,19,72.00
03/12/2004,10:43,1022.50,1022.50,1022.00,1022.00,38,47,85.00
03/12/2004,10:44,1022.25,1022.25,1022.00,1022.00,2,63,65.00
03/12/2004,10:45,1022.00,1022.50,1021.75,1022.50,96,15,111.00
03/12/2004,10:46,1022.50,1022.75,1022.00,1022.25,8,90,98.00
03/12/2004,10:47,1021.75,1022.50,1021.75,1022.50,130,2,132.00
03/12/2004,10:48,1022.50,1022.50,1022.25,1022.25,197,64,261.00
03/12/2004,10:49,1022.50,1022.50,1022.50,1022.50,75,0,75.00
03/12/2004,10:50,1022.50,1023.25,1022.50,1023.00,84,1,85.00
03/12/2004,10:51,1023.00,1023.50,1023.00,1023.25,132,8,140.00
03/12/2004,10:52,1023.00,1023.75,1023.00,1023.75,58,7,65.00
03/12/2004,10:53,1023.75,1024.25,1023.75,1024.00,193,9,202.00
03/12/2004,10:54,1024.00,1024.25,1024.00,1024.00,53,155,208.00
03/12/2004,10:55,1024.00,1024.50,1023.75,1024.50,94,102,196.00
03/12/2004,10:56,1024.50,1024.75,1024.00,1024.00,16,128,144.00
03/12/2004,10:57,1024.00,1024.00,1023.50,1023.50,2,74,76.00
03/12/2004,10:58,1023.50,1023.75,1023.50,1023.75,6,55,61.00
03/12/2004,10:59,1023.75,1024.50,1023.75,1024.50,232,3,235.00
03/12/2004,11:00,1024.50,1025.00,1024.50,1024.75,77,11,88.00
03/12/2004,11:01,1024.75,1025.25,1024.25,1024.50,46,46,92.00
03/12/2004,11:02,1024.25,1024.50,1024.00,1024.00,5,26,31.00
03/12/2004,11:03,1024.00,1024.25,1023.50,1023.75,17,245,262.00
03/12/2004,11:04,1023.75,1023.75,1023.25,1023.50,14,159,173.00
03/12/2004,11:05,1023.50,1023.75,1023.50,1023.50,1,9,10.00
03/12/2004,11:06,1023.75,1024.00,1023.75,1023.75,111,1,112.00
03/12/2004,11:07,1023.75,1024.00,1023.75,1023.75,8,75,83.00
03/12/2004,11:08,1024.00,1024.00,1023.50,1023.50,37,15,52.00
03/12/2004,11:09,1023.75,1023.75,1023.50,1023.50,1,42,43.00
03/12/2004,11:10,1023.75,1023.75,1023.50,1023.50,156,177,333.00
03/12/2004,11:11,1023.25,1023.50,1023.25,1023.50,7,128,135.00
03/12/2004,11:12,1023.50,1023.50,1023.25,1023.25,4,3,7.00
03/12/2004,11:13,1023.25,1023.75,1023.25,1023.25,2,23,25.00
03/12/2004,11:14,1023.50,1024.25,1023.50,1024.00,40,11,51.00
03/12/2004,11:15,1024.00,1024.25,1024.00,1024.25,11,0,11.00
03/12/2004,11:16,1024.25,1024.25,1023.75,1023.75,5,13,18.00
03/12/2004,11:17,1023.75,1023.75,1023.25,1023.75,45,18,63.00
03/12/2004,11:18,1023.75,1024.00,1023.50,1023.50,63,57,120.00
03/12/2004,11:19,1023.75,1023.75,1023.25,1023.25,1,202,203.00
03/12/2004,11:20,1023.00,1023.00,1022.75,1022.75,161,489,650.00
03/12/2004,11:21,1022.75,1023.00,1022.75,1022.75,11,7,18.00
03/12/2004,11:22,1023.00,1023.00,1022.75,1023.00,10,2,12.00
03/12/2004,11:23,1023.00,1023.00,1023.00,1023.00,162,0,162.00
03/12/2004,11:24,1023.00,1023.00,1022.50,1022.75,16,28,44.00
03/12/2004,11:25,1022.50,1022.50,1022.50,1022.50,0,116,116.00
03/12/2004,11:26,1022.50,1022.75,1022.50,1022.75,3,4,7.00
03/12/2004,11:27,1023.00,1023.00,1022.75,1022.75,10,3,13.00
03/12/2004,11:28,1022.75,1022.75,1022.50,1022.75,3,9,12.00
03/12/2004,11:29,1022.75,1023.25,1022.75,1023.25,4,2,6.00
03/12/2004,11:30,1023.25,1023.50,1023.25,1023.25,5,4,9.00
03/12/2004,11:31,1023.25,1023.50,1023.00,1023.25,7,8,15.00
03/12/2004,11:32,1023.25,1023.25,1022.75,1022.75,3,15,18.00
03/12/2004,11:33,1022.75,1023.25,1022.75,1023.25,32,15,47.00
03/12/2004,11:34,1023.25,1023.25,1023.00,1023.00,1,2,3.00
03/12/2004,11:35,1023.25,1023.25,1022.50,1022.50,3,293,296.00
03/12/2004,11:36,1022.50,1023.00,1022.50,1023.00,272,11,283.00
03/12/2004,11:37,1023.00,1023.25,1023.00,1023.00,4,1,5.00
03/12/2004,11:38,1023.00,1023.00,1022.75,1023.00,7,101,108.00
03/12/2004,11:39,1022.75,1022.75,1021.75,1021.75,1,108,109.00
03/12/2004,11:40,1021.75,1022.50,1021.75,1022.25,20,35,55.00
03/12/2004,11:41,1022.50,1022.50,1022.00,1022.25,4,8,12.00
03/12/2004,11:42,1022.25,1022.50,1022.00,1022.00,34,4,38.00
03/12/2004,11:43,1022.25,1022.50,1021.75,1021.75,10,17,27.00
03/12/2004,11:44,1022.00,1022.00,1021.25,1021.50,43,64,107.00
03/12/2004,11:45,1021.50,1021.75,1021.25,1021.75,10,10,20.00
03/12/2004,11:46,1021.75,1022.00,1021.50,1022.00,110,4,114.00
03/12/2004,11:47,1022.00,1022.00,1021.50,1021.50,2,10,12.00
03/12/2004,11:48,1021.50,1021.75,1021.25,1021.25,1,144,145.00
03/12/2004,11:49,1021.25,1021.25,1020.50,1020.75,4,70,74.00
03/12/2004,11:50,1020.75,1021.00,1020.50,1021.00,38,55,93.00
03/12/2004,11:51,1021.25,1022.00,1021.25,1021.75,41,30,71.00
03/12/2004,11:52,1022.00,1022.00,1021.75,1021.75,1,2,3.00
03/12/2004,11:53,1021.75,1021.75,1021.25,1021.25,0,8,8.00
03/12/2004,11:54,1021.25,1021.25,1021.25,1021.25,0,7,7.00
03/12/2004,11:55,1021.50,1021.50,1020.75,1021.00,10,17,27.00
03/12/2004,11:56,1020.75,1022.00,1020.75,1022.00,18,2,20.00
03/12/2004,11:57,1022.00,1022.75,1022.00,1022.75,56,0,56.00
03/12/2004,11:58,1022.75,1022.75,1022.25,1022.75,4,3,7.00
03/12/2004,11:59,1022.25,1022.50,1022.25,1022.25,3,3,6.00
03/12/2004,12:00,1022.25,1022.25,1021.50,1021.75,13,23,36.00
03/12/2004,12:01,1022.00,1022.50,1022.00,1022.50,25,8,33.00
03/12/2004,12:02,1022.25,1022.25,1022.00,1022.00,0,2,2.00
03/12/2004,12:03,1021.75,1022.00,1021.75,1022.00,3,25,28.00
03/12/2004,12:04,1022.25,1022.50,1021.75,1021.75,7,44,51.00
03/12/2004,12:05,1021.50,1021.75,1021.25,1021.50,4,13,17.00
03/12/2004,12:06,1021.50,1023.25,1021.50,1023.25,48,2,50.00
03/12/2004,12:07,1023.25,1023.25,1022.75,1022.75,6,11,17.00
03/12/2004,12:08,1023.00,1023.00,1022.75,1022.75,1,9,10.00
03/12/2004,12:09,1022.75,1023.00,1022.75,1022.75,1,4,5.00
03/12/2004,12:10,1022.50,1022.50,1022.50,1022.50,0,1,1.00
03/12/2004,12:11,1022.75,1022.75,1022.75,1022.75,12,0,12.00
03/12/2004,12:13,1022.75,1023.25,1022.75,1023.25,21,10,31.00
03/12/2004,12:14,1023.25,1023.75,1023.00,1023.00,11,18,29.00
03/12/2004,12:15,1023.50,1023.50,1022.75,1023.00,2,9,11.00
03/12/2004,12:16,1023.00,1023.00,1023.00,1023.00,4,0,4.00
03/12/2004,12:17,1022.75,1022.75,1022.50,1022.50,0,14,14.00
03/12/2004,12:18,1022.50,1022.50,1022.25,1022.50,5,9,14.00
03/12/2004,12:19,1022.75,1023.25,1022.50,1023.25,168,55,223.00
03/12/2004,12:20,1023.25,1023.25,1023.00,1023.00,10,5,15.00
03/12/2004,12:21,1023.00,1023.00,1023.00,1023.00,0,3,3.00
03/12/2004,12:22,1023.00,1023.00,1023.00,1023.00,0,50,50.00
03/12/2004,12:23,1023.00,1023.00,1023.00,1023.00,0,1,1.00
03/12/2004,12:24,1022.75,1022.75,1022.75,1022.75,0,1,1.00
03/12/2004,12:25,1022.75,1023.50,1022.75,1023.50,12,8,20.00
03/12/2004,12:26,1023.25,1023.25,1022.75,1022.75,0,5,5.00
03/12/2004,12:27,1022.50,1022.50,1022.25,1022.25,0,8,8.00
03/12/2004,12:28,1022.25,1022.25,1021.75,1021.75,0,122,122.00
03/12/2004,12:29,1021.75,1022.25,1021.50,1021.75,103,107,210.00
03/12/2004,12:30,1021.25,1021.75,1021.25,1021.75,164,27,191.00
03/12/2004,12:31,1021.50,1021.50,1021.25,1021.25,1,87,88.00
03/12/2004,12:32,1021.25,1021.50,1021.00,1021.25,4,4,8.00
03/12/2004,12:33,1021.00,1021.50,1021.00,1021.50,22,3,25.00
03/12/2004,12:34,1021.50,1021.50,1021.00,1021.00,1,18,19.00
03/12/2004,12:35,1021.25,1021.25,1021.00,1021.00,2,1,3.00
03/12/2004,12:36,1021.25,1021.75,1021.25,1021.50,312,28,340.00
03/12/2004,12:37,1021.75,1021.75,1021.50,1021.75,7,3,10.00
03/12/2004,12:38,1021.75,1021.75,1021.75,1021.75,6,0,6.00
03/12/2004,12:39,1021.50,1021.75,1021.25,1021.50,3,63,66.00
03/12/2004,12:40,1021.25,1021.25,1021.00,1021.00,1,226,227.00
03/12/2004,12:41,1021.00,1021.50,1021.00,1021.25,9,6,15.00
03/12/2004,12:42,1021.50,1023.00,1021.50,1023.00,279,0,279.00
03/12/2004,12:43,1023.00,1023.00,1022.25,1022.25,12,5,17.00
03/12/2004,12:44,1022.25,1023.00,1021.75,1021.75,2,105,107.00
03/12/2004,12:45,1022.25,1022.25,1022.00,1022.25,7,24,31.00
03/12/2004,12:46,1022.00,1022.00,1022.00,1022.00,0,45,45.00
03/12/2004,12:47,1022.00,1022.00,1022.00,1022.00,0,1,1.00
03/12/2004,12:48,1022.00,1022.00,1022.00,1022.00,0,2,2.00
03/12/2004,12:49,1022.25,1022.25,1022.25,1022.25,10,0,10.00
03/12/2004,12:50,1022.25,1022.25,1022.25,1022.25,7,0,7.00
03/12/2004,12:51,1022.50,1023.25,1022.50,1023.25,76,0,76.00
03/12/2004,12:52,1023.25,1023.25,1022.75,1022.75,10,1,11.00
03/12/2004,12:53,1023.00,1023.00,1022.75,1022.75,355,1,356.00
03/12/2004,12:54,1022.75,1023.00,1022.75,1022.75,1,61,62.00
03/12/2004,12:55,1022.50,1022.50,1022.50,1022.50,0,59,59.00
03/12/2004,12:56,1022.50,1022.75,1022.25,1022.75,6,4,10.00
03/12/2004,12:57,1022.75,1022.75,1022.75,1022.75,3,0,3.00
03/12/2004,12:58,1022.50,1022.50,1022.50,1022.50,0,3,3.00
03/12/2004,12:59,1022.50,1023.00,1022.50,1023.00,94,3,97.00
03/12/2004,13:00,1022.75,1022.75,1022.50,1022.75,1,7,8.00
03/12/2004,13:01,1022.75,1022.75,1022.50,1022.75,199,2,201.00
03/12/2004,13:03,1022.75,1024.25,1022.75,1024.00,246,37,283.00
03/12/2004,13:04,1024.00,1024.25,1023.75,1024.25,7,3,10.00
03/12/2004,13:05,1023.75,1024.50,1023.75,1024.25,162,10,172.00
03/12/2004,13:06,1024.50,1025.00,1024.50,1024.75,58,19,77.00
03/12/2004,13:07,1025.00,1025.50,1024.75,1025.50,31,5,36.00
03/12/2004,13:08,1025.50,1025.50,1025.00,1025.25,60,13,73.00
03/12/2004,13:09,1025.25,1025.25,1024.75,1024.75,0,9,9.00
03/12/2004,13:10,1024.75,1025.00,1024.25,1024.25,5,15,20.00
03/12/2004,13:11,1024.25,1025.00,1024.25,1025.00,33,1,34.00
03/12/2004,13:12,1024.75,1025.00,1024.25,1024.25,2,19,21.00
03/12/2004,13:13,1024.25,1024.75,1024.25,1024.50,7,50,57.00
03/12/2004,13:14,1024.25,1024.25,1023.75,1024.00,44,26,70.00
03/12/2004,13:15,1024.00,1024.25,1024.00,1024.25,88,1,89.00
03/12/2004,13:16,1024.50,1024.75,1024.25,1024.75,7,3,10.00
03/12/2004,13:17,1024.50,1024.75,1024.50,1024.75,52,80,132.00
03/12/2004,13:18,1024.75,1024.75,1024.25,1024.25,2,17,19.00
03/12/2004,13:19,1024.25,1024.50,1024.00,1024.00,1,130,131.00
03/12/2004,13:20,1024.00,1024.00,1024.00,1024.00,0,1,1.00
03/12/2004,13:21,1024.00,1024.25,1024.00,1024.00,10,6,16.00
03/12/2004,13:22,1024.25,1024.25,1023.75,1023.75,2,26,28.00
03/12/2004,13:23,1023.75,1023.75,1023.25,1023.50,5,355,360.00
03/12/2004,13:24,1023.50,1023.75,1023.00,1023.75,16,9,25.00
03/12/2004,13:25,1023.50,1023.75,1023.25,1023.75,2,12,14.00
03/12/2004,13:26,1023.75,1024.25,1023.75,1024.00,11,3,14.00
03/12/2004,13:27,1024.00,1024.00,1024.00,1024.00,0,1,1.00
03/12/2004,13:28,1024.25,1024.25,1024.00,1024.25,5,9,14.00
03/12/2004,13:29,1024.00,1024.00,1023.00,1023.25,7,65,72.00
03/12/2004,13:30,1023.25,1023.50,1023.00,1023.25,6,4,10.00
03/12/2004,13:31,1023.50,1023.50,1023.25,1023.25,57,3,60.00
03/12/2004,13:33,1023.25,1023.25,1023.25,1023.25,0,2,2.00
03/12/2004,13:34,1023.50,1024.25,1023.50,1023.75,67,11,78.00
03/12/2004,13:35,1023.50,1023.50,1022.75,1023.00,1,70,71.00
03/12/2004,13:36,1023.00,1024.00,1023.00,1024.00,83,0,83.00
03/12/2004,13:37,1024.00,1024.75,1023.75,1024.50,163,26,189.00
03/12/2004,13:38,1024.25,1024.50,1024.00,1024.25,16,5,21.00
03/12/2004,13:39,1024.00,1024.25,1024.00,1024.25,3,61,64.00
03/12/2004,13:40,1023.75,1024.00,1023.75,1024.00,57,4,61.00
03/12/2004,13:41,1024.25,1024.25,1024.25,1024.25,5,0,5.00
03/12/2004,13:42,1024.25,1024.75,1024.25,1024.75,62,1,63.00
03/12/2004,13:43,1024.50,1024.50,1024.50,1024.50,0,2,2.00
03/12/2004,13:44,1024.50,1024.50,1024.50,1024.50,0,71,71.00
03/12/2004,13:45,1024.00,1024.00,1023.75,1023.75,0,7,7.00
03/12/2004,13:46,1024.00,1024.75,1024.00,1024.75,23,0,23.00
03/12/2004,13:47,1024.50,1024.50,1024.50,1024.50,0,3,3.00
03/12/2004,13:48,1024.50,1025.00,1024.50,1024.50,8,12,20.00
03/12/2004,13:49,1024.50,1025.25,1024.50,1025.25,141,15,156.00
03/12/2004,13:50,1025.25,1025.25,1024.75,1024.75,11,112,123.00
03/12/2004,13:51,1024.50,1024.50,1024.00,1024.00,0,131,131.00
03/12/2004,13:52,1024.00,1024.00,1023.25,1023.25,3,200,203.00
03/12/2004,13:53,1023.25,1023.25,1023.00,1023.00,1,81,82.00
03/12/2004,13:54,1023.25,1023.50,1022.75,1022.75,33,275,308.00
03/12/2004,13:55,1022.50,1023.00,1022.25,1022.25,56,27,83.00
03/12/2004,13:56,1022.25,1023.00,1022.25,1022.75,27,114,141.00
03/12/2004,13:57,1022.75,1023.00,1022.50,1023.00,67,3,70.00
03/12/2004,13:58,1023.00,1023.50,1023.00,1023.50,13,5,18.00
03/12/2004,13:59,1023.25,1023.25,1023.00,1023.25,5,14,19.00
03/12/2004,14:00,1023.00,1023.50,1023.00,1023.50,2,50,52.00
03/12/2004,14:01,1023.50,1023.50,1023.50,1023.50,21,0,21.00
03/12/2004,14:02,1023.25,1023.50,1023.00,1023.00,1,24,25.00
03/12/2004,14:03,1023.25,1023.75,1023.25,1023.75,23,0,23.00
03/12/2004,14:04,1023.50,1023.50,1023.00,1023.00,2,26,28.00
03/12/2004,14:05,1022.75,1022.75,1022.50,1022.50,0,95,95.00
03/12/2004,14:06,1022.25,1022.50,1022.00,1022.25,12,183,195.00
03/12/2004,14:07,1022.50,1022.75,1022.50,1022.75,10,0,10.00
03/12/2004,14:08,1023.00,1023.50,1023.00,1023.00,67,50,117.00
03/12/2004,14:09,1023.50,1023.50,1023.50,1023.50,2,0,2.00
03/12/2004,14:10,1023.25,1023.50,1023.25,1023.25,10,4,14.00
03/12/2004,14:11,1023.00,1023.25,1023.00,1023.25,1,2,3.00
03/12/2004,14:12,1023.25,1023.25,1023.25,1023.25,1,0,1.00
03/12/2004,14:13,1023.25,1023.50,1023.25,1023.50,11,0,11.00
03/12/2004,14:14,1023.75,1024.00,1023.75,1023.75,46,3,49.00
03/12/2004,14:15,1023.50,1023.50,1023.25,1023.25,0,20,20.00
03/12/2004,14:16,1023.00,1023.25,1023.00,1023.00,1,3,4.00
03/12/2004,14:17,1023.00,1023.75,1023.00,1023.25,104,2,106.00
03/12/2004,14:18,1023.75,1023.75,1023.75,1023.75,1,0,1.00
03/12/2004,14:19,1024.25,1024.50,1024.25,1024.50,17,4,21.00
03/12/2004,14:20,1024.50,1024.50,1024.25,1024.25,12,16,28.00
03/12/2004,14:21,1024.25,1025.25,1024.25,1025.25,144,1,145.00
03/12/2004,14:22,1025.25,1025.75,1025.00,1025.50,92,5,97.00
03/12/2004,14:23,1025.50,1025.50,1025.25,1025.25,10,80,90.00
03/12/2004,14:24,1025.50,1025.75,1025.50,1025.50,131,4,135.00
03/12/2004,14:25,1025.50,1025.75,1025.25,1025.75,104,18,122.00
03/12/2004,14:26,1025.50,1025.75,1025.50,1025.75,62,1,63.00
03/12/2004,14:27,1025.50,1025.75,1025.25,1025.75,16,22,38.00
03/12/2004,14:28,1025.50,1025.75,1025.50,1025.50,70,14,84.00
03/12/2004,14:29,1025.50,1025.50,1025.00,1025.00,0,140,140.00
03/12/2004,14:30,1025.00,1025.50,1025.00,1025.25,2,13,15.00
03/12/2004,14:31,1024.75,1025.25,1024.75,1025.25,44,12,56.00
03/12/2004,14:32,1025.50,1025.50,1025.25,1025.25,4,5,9.00
03/12/2004,14:33,1025.00,1025.50,1024.75,1025.50,106,22,128.00
03/12/2004,14:34,1025.00,1025.00,1024.75,1025.00,2,17,19.00
03/12/2004,14:35,1024.75,1024.75,1024.75,1024.75,0,4,4.00
03/12/2004,14:36,1024.75,1025.00,1024.75,1025.00,10,25,35.00
03/12/2004,14:37,1024.75,1025.00,1024.75,1025.00,1,10,11.00
03/12/2004,14:38,1025.25,1025.25,1024.75,1024.75,5,7,12.00
03/12/2004,14:39,1024.75,1024.75,1024.50,1024.50,5,87,92.00
03/12/2004,14:40,1024.25,1024.25,1023.50,1023.50,99,89,188.00
03/12/2004,14:41,1023.75,1023.75,1023.25,1023.75,10,8,18.00
03/12/2004,14:42,1023.50,1023.50,1023.25,1023.50,13,17,30.00
03/12/2004,14:43,1023.50,1024.00,1023.25,1024.00,11,2,13.00
03/12/2004,14:44,1023.75,1024.25,1023.75,1024.25,16,4,20.00
03/12/2004,14:45,1024.25,1024.50,1024.00,1024.50,3,3,6.00
03/12/2004,14:46,1024.50,1024.50,1024.00,1024.25,51,4,55.00
03/12/2004,14:47,1024.50,1024.75,1024.25,1024.75,72,16,88.00
03/12/2004,14:48,1024.75,1025.00,1024.50,1024.75,9,279,288.00
03/12/2004,14:49,1025.00,1025.00,1024.75,1025.00,7,5,12.00
03/12/2004,14:50,1024.75,1024.75,1024.50,1024.50,0,8,8.00
03/12/2004,14:51,1024.75,1025.00,1024.50,1024.50,33,33,66.00
03/12/2004,14:52,1024.50,1024.75,1024.25,1024.50,89,17,106.00
03/12/2004,14:53,1024.50,1025.00,1024.50,1025.00,72,73,145.00
03/12/2004,14:54,1025.00,1025.25,1025.00,1025.25,20,0,20.00
03/12/2004,14:55,1025.00,1026.00,1025.00,1025.50,126,13,139.00
03/12/2004,14:56,1025.50,1026.25,1025.50,1026.25,429,226,655.00
03/12/2004,14:57,1026.25,1026.25,1026.00,1026.00,217,10,227.00
03/12/2004,14:58,1026.25,1026.50,1026.00,1026.25,111,73,184.00
03/12/2004,14:59,1026.50,1026.75,1026.25,1026.50,66,77,143.00
03/12/2004,15:00,1026.75,1027.00,1026.50,1027.00,58,184,242.00
03/12/2004,15:01,1027.00,1027.00,1026.50,1026.75,211,148,359.00
03/12/2004,15:02,1026.50,1026.75,1026.50,1026.50,2,67,69.00
03/12/2004,15:03,1026.50,1026.75,1026.50,1026.50,101,32,133.00
03/12/2004,15:04,1026.75,1026.75,1026.50,1026.50,39,7,46.00
03/12/2004,15:05,1027.00,1027.00,1026.75,1027.00,69,60,129.00
03/12/2004,15:06,1026.75,1027.00,1026.75,1026.75,34,7,41.00
03/12/2004,15:07,1026.75,1027.00,1026.75,1027.00,208,1,209.00
03/12/2004,15:08,1027.00,1027.00,1026.50,1026.50,205,133,338.00
03/12/2004,15:09,1026.50,1026.75,1026.50,1026.50,2,303,305.00
03/12/2004,15:10,1026.50,1026.75,1026.00,1026.00,12,87,99.00
03/12/2004,15:11,1026.00,1026.00,1025.50,1025.50,3,70,73.00
03/12/2004,15:12,1025.50,1025.75,1025.25,1025.50,89,53,142.00
03/12/2004,15:13,1025.75,1026.00,1025.25,1026.00,15,106,121.00
03/12/2004,15:14,1025.50,1025.50,1025.00,1025.25,143,116,259.00
03/12/2004,15:15,1025.25,1025.75,1025.00,1025.75,49,460,509.00
03/12/2004,15:16,1025.25,1025.25,1025.25,1025.25,0,1,1.00
03/14/2004,17:31,1023.75,1028.25,1022.50,1023.25,26,42,68.00
03/14/2004,17:32,1023.25,1024.00,1023.00,1024.00,6,5,11.00
03/14/2004,17:33,1023.75,1023.75,1023.75,1023.75,0,5,5.00
03/14/2004,17:36,1024.00,1024.00,1024.00,1024.00,4,0,4.00
03/14/2004,17:37,1024.25,1024.75,1024.25,1024.75,78,0,78.00
03/14/2004,17:38,1024.00,1024.00,1024.00,1024.00,0,1,1.00
03/14/2004,17:39,1024.00,1024.00,1024.00,1024.00,0,5,5.00
03/14/2004,17:41,1023.75,1023.75,1023.75,1023.75,0,16,16.00
03/14/2004,17:43,1023.50,1023.50,1023.50,1023.50,0,2,2.00
03/14/2004,17:44,1023.50,1023.50,1023.50,1023.50,0,2,2.00
03/14/2004,17:45,1023.75,1023.75,1023.75,1023.75,4,0,4.00
03/14/2004,17:50,1024.25,1024.25,1024.25,1024.25,2,0,2.00
03/14/2004,17:51,1023.75,1023.75,1023.75,1023.75,0,1,1.00
03/14/2004,17:52,1023.75,1023.75,1023.75,1023.75,0,1,1.00
03/14/2004,17:54,1024.00,1024.00,1024.00,1024.00,1,0,1.00
03/14/2004,17:55,1024.25,1024.25,1024.25,1024.25,10,0,10.00
03/14/2004,18:01,1024.25,1024.25,1024.25,1024.25,1,0,1.00
03/14/2004,18:06,1024.25,1024.25,1024.25,1024.25,2,0,2.00
03/14/2004,18:10,1024.25,1024.25,1024.25,1024.25,1,0,1.00
03/14/2004,18:12,1024.25,1024.25,1024.25,1024.25,1,0,1.00
03/14/2004,18:13,1024.25,1024.25,1024.25,1024.25,2,0,2.00
03/14/2004,18:14,1024.25,1024.25,1024.25,1024.25,1,0,1.00
03/14/2004,18:17,1024.50,1024.50,1024.50,1024.50,1,0,1.00
03/14/2004,18:18,1024.50,1024.50,1024.50,1024.50,10,0,10.00
03/14/2004,18:20,1024.50,1024.50,1024.25,1024.25,10,2,12.00
03/14/2004,18:21,1024.25,1024.50,1024.25,1024.50,4,2,6.00
03/14/2004,18:35,1024.75,1024.75,1024.75,1024.75,79,0,79.00
03/14/2004,18:42,1025.50,1025.75,1025.50,1025.75,15,0,15.00
03/14/2004,18:44,1026.00,1026.00,1026.00,1026.00,1,0,1.00
03/14/2004,18:46,1025.50,1025.50,1025.50,1025.50,0,10,10.00
03/14/2004,18:47,1025.25,1025.25,1025.25,1025.25,0,3,3.00
03/14/2004,18:52,1025.75,1025.75,1025.75,1025.75,1,0,1.00
03/14/2004,18:56,1025.50,1025.50,1025.50,1025.50,0,1,1.00
03/14/2004,19:18,1024.75,1024.75,1024.25,1024.25,0,3,3.00
03/14/2004,19:23,1024.25,1024.25,1024.25,1024.25,0,1,1.00
03/14/2004,19:26,1024.25,1024.25,1024.25,1024.25,0,31,31.00
03/14/2004,19:32,1024.25,1024.50,1024.25,1024.50,1,9,10.00
03/14/2004,19:33,1024.50,1024.50,1024.50,1024.50,1,0,1.00
03/14/2004,19:36,1024.50,1024.50,1024.50,1024.50,4,0,4.00
03/14/2004,19:45,1024.25,1024.25,1024.25,1024.25,0,7,7.00
03/14/2004,19:53,1024.25,1024.25,1024.25,1024.25,0,2,2.00
03/14/2004,19:54,1024.50,1024.50,1024.50,1024.50,4,0,4.00
03/14/2004,19:55,1024.25,1024.25,1024.25,1024.25,0,1,1.00
03/14/2004,19:56,1024.25,1024.25,1024.25,1024.25,0,1,1.00
03/14/2004,19:59,1024.25,1024.25,1024.25,1024.25,0,1,1.00
03/14/2004,20:03,1024.25,1024.25,1024.25,1024.25,0,3,3.00
03/14/2004,20:11,1023.75,1023.75,1023.75,1023.75,0,1,1.00
03/14/2004,20:13,1024.00,1024.00,1024.00,1024.00,1,0,1.00
03/14/2004,20:14,1023.75,1023.75,1023.75,1023.75,0,2,2.00
03/14/2004,20:15,1023.75,1023.75,1023.75,1023.75,0,1,1.00
03/14/2004,20:16,1023.75,1024.00,1023.75,1024.00,1,1,2.00
03/14/2004,20:20,1024.00,1024.00,1024.00,1024.00,1,0,1.00
03/14/2004,20:25,1023.75,1023.75,1023.75,1023.75,0,1,1.00
03/14/2004,20:33,1024.25,1024.25,1024.25,1024.25,2,0,2.00
03/14/2004,20:34,1023.75,1023.75,1023.75,1023.75,0,2,2.00
03/14/2004,20:36,1024.25,1024.25,1024.25,1024.25,2,0,2.00
03/14/2004,20:41,1024.25,1024.25,1024.25,1024.25,1,0,1.00
03/14/2004,20:45,1024.00,1024.00,1024.00,1024.00,0,6,6.00
03/14/2004,20:48,1024.00,1024.00,1024.00,1024.00,0,6,6.00
03/14/2004,20:57,1023.75,1023.75,1023.75,1023.75,0,3,3.00
03/14/2004,21:08,1023.75,1023.75,1023.75,1023.75,0,1,1.00
03/14/2004,21:38,1024.00,1024.00,1024.00,1024.00,2,0,2.00
03/14/2004,21:59,1024.50,1024.50,1024.50,1024.50,4,0,4.00
03/14/2004,22:09,1024.50,1024.50,1024.50,1024.50,1,0,1.00
03/14/2004,22:15,1024.25,1024.25,1024.25,1024.25,0,1,1.00
03/14/2004,22:16,1024.25,1024.25,1024.25,1024.25,0,1,1.00
03/14/2004,22:22,1024.50,1024.50,1024.50,1024.50,6,0,6.00
03/14/2004,22:31,1024.25,1024.25,1024.25,1024.25,0,1,1.00
03/14/2004,22:33,1024.25,1024.25,1024.25,1024.25,0,1,1.00
03/14/2004,23:16,1024.25,1024.25,1024.25,1024.25,0,1,1.00
03/14/2004,23:30,1024.75,1024.75,1024.75,1024.75,1,0,1.00
03/14/2004,23:35,1024.25,1024.25,1024.25,1024.25,0,20,20.00
03/14/2004,23:46,1024.25,1024.25,1024.25,1024.25,0,31,31.00
03/14/2004,23:54,1024.00,1024.00,1024.00,1024.00,0,3,3.00
03/14/2004,23:55,1023.75,1023.75,1023.75,1023.75,0,1,1.00
03/15/2004,00:02,1024.25,1024.25,1023.75,1023.75,5,1,6.00
03/15/2004,00:20,1024.00,1024.00,1024.00,1024.00,2,0,2.00
03/15/2004,00:21,1024.00,1024.25,1024.00,1024.25,4,0,4.00
03/15/2004,00:22,1024.25,1024.50,1024.25,1024.50,3,0,3.00
03/15/2004,00:25,1024.00,1024.00,1024.00,1024.00,0,3,3.00
03/15/2004,00:31,1024.25,1024.25,1024.25,1024.25,10,0,10.00
03/15/2004,00:54,1024.25,1024.25,1024.25,1024.25,1,0,1.00
03/15/2004,01:01,1024.25,1024.25,1024.25,1024.25,8,0,8.00
03/15/2004,01:10,1023.75,1023.75,1023.25,1023.25,0,42,42.00
03/15/2004,01:13,1023.50,1023.50,1023.50,1023.50,1,0,1.00
03/15/2004,01:14,1023.25,1023.25,1023.25,1023.25,0,1,1.00
03/15/2004,01:15,1023.25,1023.25,1023.00,1023.00,0,22,22.00
03/15/2004,01:16,1023.00,1023.00,1023.00,1023.00,0,1,1.00
03/15/2004,01:19,1023.50,1023.50,1023.00,1023.00,3,1,4.00
03/15/2004,01:27,1023.00,1023.00,1022.75,1022.75,0,30,30.00
03/15/2004,01:31,1023.00,1023.00,1022.50,1022.50,1,1,2.00
03/15/2004,01:33,1022.75,1022.75,1022.75,1022.75,3,0,3.00
03/15/2004,01:34,1022.75,1022.75,1022.75,1022.75,1,0,1.00
03/15/2004,01:37,1022.75,1022.75,1022.75,1022.75,2,0,2.00
03/15/2004,01:38,1022.75,1022.75,1022.75,1022.75,4,0,4.00
03/15/2004,01:40,1022.75,1022.75,1022.75,1022.75,1,0,1.00
03/15/2004,01:43,1023.25,1023.25,1023.25,1023.25,1,0,1.00
03/15/2004,01:44,1023.00,1023.00,1023.00,1023.00,0,2,2.00
03/15/2004,01:45,1023.00,1023.00,1023.00,1023.00,0,1,1.00
03/15/2004,01:47,1023.00,1023.00,1023.00,1023.00,0,1,1.00
03/15/2004,01:48,1023.25,1023.25,1023.25,1023.25,9,0,9.00
03/15/2004,01:52,1023.00,1023.00,1023.00,1023.00,0,1,1.00
03/15/2004,01:55,1023.25,1023.25,1023.25,1023.25,10,0,10.00
03/15/2004,02:01,1023.50,1023.50,1023.50,1023.50,10,0,10.00
03/15/2004,02:02,1023.25,1023.25,1023.25,1023.25,0,45,45.00
03/15/2004,02:03,1023.25,1023.50,1023.25,1023.50,5,23,28.00
03/15/2004,02:04,1023.50,1023.75,1023.25,1023.75,11,3,14.00
03/15/2004,02:05,1023.75,1023.75,1023.75,1023.75,1,0,1.00
03/15/2004,02:06,1023.50,1023.50,1023.50,1023.50,0,13,13.00
03/15/2004,02:07,1023.50,1023.50,1023.50,1023.50,0,37,37.00
03/15/2004,02:08,1023.75,1023.75,1023.75,1023.75,18,0,18.00
03/15/2004,02:09,1023.50,1023.75,1023.50,1023.75,3,3,6.00
03/15/2004,02:10,1023.75,1023.75,1023.75,1023.75,5,0,5.00
03/15/2004,02:11,1023.75,1024.50,1023.75,1024.50,52,0,52.00
03/15/2004,02:12,1024.25,1024.75,1024.25,1024.75,61,1,62.00
03/15/2004,02:13,1024.75,1025.00,1024.75,1025.00,7,0,7.00
03/15/2004,02:14,1024.50,1024.50,1024.50,1024.50,0,27,27.00
03/15/2004,02:15,1024.75,1024.75,1024.75,1024.75,157,0,157.00
03/15/2004,02:16,1024.75,1025.00,1024.75,1025.00,7,0,7.00
03/15/2004,02:17,1024.75,1024.75,1024.75,1024.75,0,5,5.00
03/15/2004,02:18,1024.50,1024.50,1024.50,1024.50,0,75,75.00
03/15/2004,02:19,1024.50,1024.50,1024.50,1024.50,0,108,108.00
03/15/2004,02:20,1024.50,1024.75,1024.50,1024.50,15,44,59.00
03/15/2004,02:21,1024.50,1024.75,1024.50,1024.50,2,26,28.00
03/15/2004,02:22,1024.50,1024.50,1024.50,1024.50,0,3,3.00
03/15/2004,02:23,1024.50,1024.50,1024.50,1024.50,0,17,17.00
03/15/2004,02:24,1024.25,1024.25,1024.00,1024.00,0,3,3.00
03/15/2004,02:25,1023.75,1023.75,1023.75,1023.75,0,42,42.00
03/15/2004,02:26,1023.50,1024.00,1023.50,1024.00,5,40,45.00
03/15/2004,02:27,1023.75,1023.75,1023.25,1023.25,0,6,6.00
03/15/2004,02:28,1023.00,1023.25,1023.00,1023.25,15,1,16.00
03/15/2004,02:29,1022.75,1022.75,1022.25,1022.25,5,43,48.00
03/15/2004,02:30,1022.75,1022.75,1022.75,1022.75,15,0,15.00
03/15/2004,02:31,1022.75,1022.75,1022.25,1022.25,13,17,30.00
03/15/2004,02:33,1022.00,1022.00,1021.50,1021.50,0,31,31.00
03/15/2004,02:34,1021.75,1021.75,1020.75,1020.75,10,14,24.00
03/15/2004,02:35,1020.75,1020.75,1020.00,1020.50,5,307,312.00
03/15/2004,02:36,1020.00,1020.25,1019.25,1020.25,29,11,40.00
03/15/2004,02:37,1020.25,1020.50,1019.75,1020.25,41,51,92.00
03/15/2004,02:40,1019.75,1019.75,1019.75,1019.75,0,10,10.00
03/15/2004,02:41,1020.25,1020.25,1020.00,1020.00,1,3,4.00
03/15/2004,02:42,1020.50,1020.50,1020.50,1020.50,2,0,2.00
03/15/2004,02:43,1020.50,1020.50,1020.50,1020.50,17,0,17.00
03/15/2004,02:44,1020.75,1021.25,1020.75,1021.25,5,0,5.00
03/15/2004,02:45,1021.50,1021.50,1021.25,1021.50,8,1,9.00
03/15/2004,02:46,1021.00,1021.00,1021.00,1021.00,0,6,6.00
03/15/2004,02:47,1021.00,1021.00,1021.00,1021.00,0,1,1.00
03/15/2004,02:48,1021.25,1021.25,1021.25,1021.25,4,0,4.00
03/15/2004,02:49,1021.00,1021.00,1021.00,1021.00,0,1,1.00
03/15/2004,02:50,1021.25,1021.25,1021.00,1021.25,6,5,11.00
03/15/2004,02:51,1021.25,1021.25,1020.75,1020.75,4,10,14.00
03/15/2004,02:53,1020.75,1020.75,1020.25,1020.25,0,10,10.00
03/15/2004,02:56,1020.25,1020.25,1020.00,1020.00,0,28,28.00
03/15/2004,02:57,1020.75,1020.75,1020.50,1020.50,5,2,7.00
03/15/2004,02:58,1020.25,1020.50,1020.25,1020.50,7,3,10.00
03/15/2004,02:59,1020.00,1020.00,1020.00,1020.00,0,1,1.00
03/15/2004,03:01,1020.50,1020.50,1020.25,1020.25,9,4,13.00
03/15/2004,03:03,1020.00,1020.75,1020.00,1020.75,1,2,3.00
03/15/2004,03:04,1021.25,1021.25,1021.25,1021.25,3,0,3.00
03/15/2004,03:07,1021.00,1021.00,1020.25,1020.25,0,12,12.00
03/15/2004,03:12,1021.25,1021.25,1021.25,1021.25,4,0,4.00
03/15/2004,03:13,1020.75,1021.00,1020.75,1021.00,2,1,3.00
03/15/2004,03:14,1020.75,1021.00,1020.75,1021.00,1,40,41.00
03/15/2004,03:15,1021.00,1021.00,1021.00,1021.00,5,0,5.00
03/15/2004,03:17,1020.75,1020.75,1020.75,1020.75,0,3,3.00
03/15/2004,03:19,1020.50,1020.50,1020.50,1020.50,0,14,14.00
03/15/2004,03:20,1020.50,1020.50,1020.50,1020.50,0,14,14.00
03/15/2004,03:21,1020.50,1020.75,1020.50,1020.75,1,62,63.00
03/15/2004,03:23,1020.25,1020.25,1020.25,1020.25,0,5,5.00
03/15/2004,03:26,1020.50,1021.00,1020.50,1021.00,115,0,115.00
03/15/2004,03:27,1020.75,1020.75,1020.75,1020.75,0,1,1.00
03/15/2004,03:28,1020.75,1021.00,1020.75,1021.00,3,3,6.00
03/15/2004,03:30,1021.00,1021.00,1021.00,1021.00,1,0,1.00
03/15/2004,03:33,1020.75,1020.75,1020.75,1020.75,0,31,31.00
03/15/2004,03:34,1020.75,1020.75,1020.75,1020.75,0,30,30.00
03/15/2004,03:37,1020.75,1021.00,1020.75,1021.00,1,1,2.00
03/15/2004,03:38,1020.75,1020.75,1020.75,1020.75,0,50,50.00
03/15/2004,03:39,1021.25,1021.25,1020.50,1020.50,1,5,6.00
03/15/2004,03:40,1020.25,1020.75,1020.25,1020.25,3,24,27.00
03/15/2004,03:41,1020.00,1020.25,1020.00,1020.00,3,28,31.00
03/15/2004,03:42,1020.00,1020.25,1019.50,1019.50,1,112,113.00
03/15/2004,03:44,1020.00,1020.00,1020.00,1020.00,14,0,14.00
03/15/2004,03:45,1020.50,1020.50,1020.50,1020.50,10,0,10.00
03/15/2004,03:46,1020.25,1020.25,1018.75,1018.75,0,62,62.00
03/15/2004,03:47,1019.00,1019.00,1019.00,1019.00,1,0,1.00
03/15/2004,03:48,1019.75,1019.75,1019.75,1019.75,19,0,19.00
03/15/2004,03:49,1019.75,1020.25,1019.75,1020.25,26,0,26.00
03/15/2004,03:50,1020.50,1020.75,1020.25,1020.25,25,5,30.00
03/15/2004,03:52,1021.00,1021.00,1021.00,1021.00,1,0,1.00
03/15/2004,03:53,1021.25,1021.50,1021.25,1021.50,8,0,8.00
03/15/2004,03:55,1021.50,1021.50,1021.50,1021.50,4,0,4.00
03/15/2004,03:58,1021.50,1021.50,1021.50,1021.50,12,0,12.00
03/15/2004,03:59,1021.50,1021.50,1021.50,1021.50,1,0,1.00
03/15/2004,04:02,1021.50,1021.50,1021.25,1021.25,1,50,51.00
03/15/2004,04:03,1021.25,1021.25,1021.00,1021.25,94,51,145.00
03/15/2004,04:04,1021.25,1021.25,1021.25,1021.25,6,0,6.00
03/15/2004,04:05,1021.25,1021.25,1021.25,1021.25,4,0,4.00
03/15/2004,04:07,1021.00,1021.00,1021.00,1021.00,0,3,3.00
03/15/2004,04:11,1021.00,1021.00,1021.00,1021.00,0,2,2.00
03/15/2004,04:12,1021.00,1021.00,1021.00,1021.00,0,7,7.00
03/15/2004,04:13,1020.75,1021.50,1020.75,1021.50,5,25,30.00
03/15/2004,04:14,1021.75,1021.75,1021.75,1021.75,4,0,4.00
03/15/2004,04:15,1021.75,1021.75,1021.75,1021.75,3,0,3.00
03/15/2004,04:16,1022.00,1022.25,1022.00,1022.25,16,0,16.00
03/15/2004,04:17,1022.25,1022.50,1022.25,1022.50,56,0,56.00
03/15/2004,04:18,1022.00,1022.00,1022.00,1022.00,0,1,1.00
03/15/2004,04:20,1022.25,1022.25,1021.75,1021.75,2,4,6.00
03/15/2004,04:21,1021.75,1022.00,1021.75,1022.00,1,3,4.00
03/15/2004,04:24,1021.75,1021.75,1021.75,1021.75,0,8,8.00
03/15/2004,04:25,1021.75,1021.75,1021.75,1021.75,0,2,2.00
03/15/2004,04:26,1022.25,1022.25,1022.25,1022.25,29,0,29.00
03/15/2004,04:28,1022.25,1022.25,1022.25,1022.25,108,0,108.00
03/15/2004,04:30,1022.25,1022.75,1022.25,1022.75,53,0,53.00
03/15/2004,04:35,1022.25,1022.50,1022.25,1022.50,2,55,57.00
03/15/2004,04:36,1022.50,1022.50,1022.50,1022.50,1,0,1.00
03/15/2004,04:38,1022.50,1022.50,1022.25,1022.25,2,1,3.00
03/15/2004,04:40,1022.25,1022.25,1021.75,1021.75,0,44,44.00
03/15/2004,04:41,1021.75,1021.75,1021.75,1021.75,0,8,8.00
03/15/2004,04:42,1021.75,1021.75,1021.75,1021.75,0,2,2.00
03/15/2004,04:47,1022.00,1022.00,1022.00,1022.00,2,0,2.00
03/15/2004,04:49,1022.00,1022.00,1022.00,1022.00,1,0,1.00
03/15/2004,04:51,1022.25,1022.25,1022.25,1022.25,15,0,15.00
03/15/2004,04:53,1022.25,1022.25,1022.25,1022.25,1,0,1.00
03/15/2004,04:55,1022.25,1022.25,1022.25,1022.25,5,0,5.00
03/15/2004,04:58,1022.00,1022.00,1022.00,1022.00,0,1,1.00
03/15/2004,04:59,1021.75,1021.75,1021.75,1021.75,0,1,1.00
03/15/2004,05:00,1022.00,1022.00,1021.50,1021.50,2,1,3.00
03/15/2004,05:06,1021.50,1021.50,1021.50,1021.50,0,2,2.00
03/15/2004,05:07,1021.75,1021.75,1021.75,1021.75,1,0,1.00
03/15/2004,05:08,1022.00,1022.00,1022.00,1022.00,25,0,25.00
03/15/2004,05:12,1021.75,1021.75,1021.75,1021.75,0,7,7.00
03/15/2004,05:18,1021.75,1022.00,1021.50,1021.50,5,9,14.00
03/15/2004,05:23,1021.25,1021.25,1021.25,1021.25,0,116,116.00
03/15/2004,05:24,1021.25,1021.25,1021.25,1021.25,0,2,2.00
03/15/2004,05:26,1021.00,1021.00,1021.00,1021.00,0,1,1.00
03/15/2004,05:32,1021.25,1021.25,1021.25,1021.25,33,0,33.00
03/15/2004,05:34,1021.25,1021.25,1021.25,1021.25,2,0,2.00
03/15/2004,05:36,1021.25,1021.25,1021.25,1021.25,3,0,3.00
03/15/2004,05:41,1021.25,1021.25,1021.25,1021.25,1,0,1.00
03/15/2004,05:42,1021.00,1021.25,1021.00,1021.25,20,6,26.00
03/15/2004,05:43,1021.25,1021.25,1021.25,1021.25,31,0,31.00
03/15/2004,05:45,1021.00,1021.00,1021.00,1021.00,0,33,33.00
03/15/2004,05:46,1021.75,1021.75,1021.50,1021.50,7,2,9.00
03/15/2004,05:47,1021.75,1021.75,1021.50,1021.50,17,1,18.00
03/15/2004,05:48,1021.25,1021.25,1021.25,1021.25,0,50,50.00
03/15/2004,05:49,1021.25,1021.25,1021.25,1021.25,0,5,5.00
03/15/2004,05:52,1021.75,1021.75,1021.75,1021.75,1,0,1.00
03/15/2004,05:53,1022.00,1022.00,1022.00,1022.00,1,0,1.00
03/15/2004,05:56,1022.00,1022.00,1022.00,1022.00,1,0,1.00
03/15/2004,05:57,1022.00,1022.00,1022.00,1022.00,3,0,3.00
03/15/2004,05:59,1022.25,1022.25,1022.25,1022.25,1,0,1.00
03/15/2004,06:00,1022.00,1022.00,1022.00,1022.00,0,3,3.00
03/15/2004,06:03,1022.25,1022.25,1022.25,1022.25,3,0,3.00
03/15/2004,06:06,1022.25,1022.75,1022.25,1022.50,136,2,138.00
03/15/2004,06:07,1022.50,1023.00,1022.50,1023.00,112,0,112.00
03/15/2004,06:08,1022.50,1023.25,1022.50,1023.25,254,1,255.00
03/15/2004,06:10,1023.00,1023.00,1023.00,1023.00,0,2,2.00
03/15/2004,06:11,1022.75,1022.75,1022.75,1022.75,0,50,50.00
03/15/2004,06:22,1022.50,1022.50,1022.50,1022.50,0,1,1.00
03/15/2004,06:24,1022.50,1022.75,1022.50,1022.75,5,39,44.00
03/15/2004,06:26,1022.50,1022.50,1022.50,1022.50,0,1,1.00
03/15/2004,06:27,1022.50,1022.50,1022.50,1022.50,0,11,11.00
03/15/2004,06:29,1022.50,1022.50,1022.50,1022.50,0,2,2.00
03/15/2004,06:31,1022.50,1022.50,1022.50,1022.50,0,11,11.00
03/15/2004,06:32,1022.50,1022.50,1022.50,1022.50,0,4,4.00
03/15/2004,06:34,1022.25,1022.25,1022.25,1022.25,0,1,1.00
03/15/2004,06:35,1022.25,1022.25,1022.25,1022.25,0,1,1.00
03/15/2004,06:36,1021.75,1022.25,1021.75,1022.25,1,50,51.00
03/15/2004,06:37,1022.00,1022.25,1022.00,1022.25,2,1,3.00
03/15/2004,06:39,1021.75,1021.75,1021.75,1021.75,0,5,5.00
03/15/2004,06:40,1021.50,1021.50,1021.50,1021.50,0,8,8.00
03/15/2004,06:41,1021.50,1021.50,1021.50,1021.50,0,2,2.00
03/15/2004,06:43,1021.50,1021.50,1021.50,1021.50,0,2,2.00
03/15/2004,06:45,1021.25,1021.25,1021.25,1021.25,0,3,3.00
03/15/2004,06:47,1021.50,1021.50,1021.50,1021.50,1,0,1.00
03/15/2004,06:48,1021.50,1021.75,1021.50,1021.75,29,0,29.00
03/15/2004,06:49,1021.50,1022.25,1021.50,1022.25,7,1,8.00
03/15/2004,06:50,1022.25,1022.25,1022.25,1022.25,1,0,1.00
03/15/2004,06:52,1022.00,1022.00,1022.00,1022.00,0,10,10.00
03/15/2004,06:54,1022.00,1022.00,1021.75,1021.75,0,8,8.00
03/15/2004,06:56,1022.00,1022.00,1022.00,1022.00,1,0,1.00
03/15/2004,06:57,1022.25,1022.25,1022.25,1022.25,5,0,5.00
03/15/2004,06:59,1021.75,1021.75,1021.75,1021.75,0,2,2.00
03/15/2004,07:00,1022.00,1022.00,1022.00,1022.00,1,0,1.00
03/15/2004,07:01,1022.00,1022.25,1022.00,1022.25,14,0,14.00
03/15/2004,07:02,1022.25,1022.25,1022.25,1022.25,15,0,15.00
03/15/2004,07:04,1022.00,1022.00,1022.00,1022.00,0,5,5.00
03/15/2004,07:06,1022.00,1022.00,1021.75,1021.75,0,50,50.00
03/15/2004,07:07,1021.75,1021.75,1021.75,1021.75,0,25,25.00
03/15/2004,07:12,1022.00,1022.00,1022.00,1022.00,5,0,5.00
03/15/2004,07:13,1022.00,1022.50,1022.00,1022.50,18,0,18.00
03/15/2004,07:14,1023.00,1023.25,1023.00,1023.25,22,19,41.00
03/15/2004,07:15,1023.25,1023.25,1023.00,1023.00,1,1,2.00
03/15/2004,07:16,1023.00,1023.00,1023.00,1023.00,0,1,1.00
03/15/2004,07:17,1023.75,1024.00,1023.50,1023.50,9,6,15.00
03/15/2004,07:18,1023.50,1023.50,1023.50,1023.50,0,5,5.00
03/15/2004,07:19,1023.50,1023.50,1023.50,1023.50,0,35,35.00
03/15/2004,07:22,1023.25,1023.25,1023.00,1023.00,0,2,2.00
03/15/2004,07:24,1022.75,1022.75,1022.75,1022.75,0,2,2.00
03/15/2004,07:26,1022.50,1022.75,1022.50,1022.75,2,1,3.00
03/15/2004,07:28,1022.75,1023.00,1022.75,1022.75,4,1,5.00
03/15/2004,07:30,1022.50,1022.50,1021.50,1021.50,1,100,101.00
03/15/2004,07:31,1021.25,1022.00,1021.25,1022.00,74,73,147.00
03/15/2004,07:32,1021.75,1021.75,1021.50,1021.75,3,3,6.00
03/15/2004,07:33,1021.50,1021.75,1021.50,1021.75,54,1,55.00
03/15/2004,07:34,1021.50,1021.50,1021.25,1021.25,0,3,3.00
03/15/2004,07:35,1021.50,1021.50,1021.25,1021.25,3,66,69.00
03/15/2004,07:36,1021.75,1021.75,1021.75,1021.75,2,0,2.00
03/15/2004,07:37,1021.75,1021.75,1021.75,1021.75,10,0,10.00
03/15/2004,07:39,1021.75,1021.75,1021.75,1021.75,3,0,3.00
03/15/2004,07:40,1021.75,1021.75,1021.75,1021.75,1,0,1.00
03/15/2004,07:41,1021.75,1021.75,1021.75,1021.75,20,0,20.00
03/15/2004,07:42,1022.00,1022.00,1022.00,1022.00,2,0,2.00
03/15/2004,07:43,1021.50,1021.50,1021.50,1021.50,0,3,3.00
03/15/2004,07:48,1022.00,1022.00,1022.00,1022.00,5,0,5.00
03/15/2004,07:49,1021.75,1022.00,1021.75,1022.00,1,2,3.00
03/15/2004,07:50,1022.00,1022.25,1022.00,1022.25,33,0,33.00
03/15/2004,07:51,1022.50,1022.50,1022.50,1022.50,1,0,1.00
03/15/2004,07:52,1022.50,1022.50,1022.50,1022.50,2,0,2.00
03/15/2004,07:54,1022.75,1022.75,1022.25,1022.25,1,10,11.00
03/15/2004,07:55,1022.50,1022.75,1022.50,1022.50,3,8,11.00
03/15/2004,07:56,1022.50,1022.50,1022.50,1022.50,0,11,11.00
03/15/2004,07:57,1022.75,1022.75,1022.50,1022.50,10,1,11.00
03/15/2004,07:59,1022.25,1022.25,1022.00,1022.00,0,116,116.00
03/15/2004,08:00,1021.75,1021.75,1021.25,1021.25,0,29,29.00
03/15/2004,08:01,1021.25,1022.00,1021.25,1021.50,6,5,11.00
03/15/2004,08:02,1021.50,1021.50,1021.50,1021.50,0,1,1.00
03/15/2004,08:03,1021.25,1021.25,1021.25,1021.25,0,1,1.00
03/15/2004,08:04,1021.75,1021.75,1021.75,1021.75,1,0,1.00
03/15/2004,08:08,1021.75,1021.75,1021.75,1021.75,1,0,1.00
03/15/2004,08:09,1021.50,1021.75,1021.50,1021.75,4,2,6.00
03/15/2004,08:10,1021.75,1021.75,1021.75,1021.75,6,0,6.00
03/15/2004,08:12,1021.50,1021.50,1021.50,1021.50,0,1,1.00
03/15/2004,08:14,1021.75,1021.75,1021.75,1021.75,10,0,10.00
03/15/2004,08:15,1022.00,1022.00,1022.00,1022.00,4,0,4.00
03/15/2004,08:17,1022.75,1023.00,1022.75,1023.00,28,0,28.00
03/15/2004,08:18,1022.50,1022.75,1022.50,1022.50,51,29,80.00
03/15/2004,08:20,1022.75,1022.75,1022.75,1022.75,1,0,1.00
03/15/2004,08:21,1022.75,1022.75,1022.75,1022.75,50,0,50.00
03/15/2004,08:22,1022.50,1022.50,1022.50,1022.50,0,1,1.00
03/15/2004,08:23,1022.25,1022.25,1022.25,1022.25,0,50,50.00
03/15/2004,08:25,1022.50,1022.75,1022.50,1022.75,4,0,4.00
03/15/2004,08:27,1022.50,1023.25,1022.50,1022.75,101,2,103.00
03/15/2004,08:28,1023.00,1023.00,1022.75,1023.00,2,1,3.00
03/15/2004,08:29,1023.00,1023.25,1022.50,1022.75,7,2,9.00
03/15/2004,08:30,1022.50,1022.50,1022.25,1022.50,85,10,95.00
03/15/2004,08:31,1022.50,1023.00,1022.25,1022.75,12,17,29.00
03/15/2004,08:32,1022.75,1022.75,1022.50,1022.50,77,58,135.00
03/15/2004,08:33,1022.50,1023.25,1022.50,1023.25,131,6,137.00
03/15/2004,08:34,1023.25,1023.25,1022.75,1023.25,81,8,89.00
03/15/2004,08:35,1022.75,1023.50,1022.75,1023.00,30,62,92.00
03/15/2004,08:36,1023.00,1023.00,1021.75,1021.75,7,58,65.00
03/15/2004,08:37,1022.00,1022.00,1021.25,1021.25,29,31,60.00
03/15/2004,08:38,1021.25,1021.50,1021.00,1021.25,4,41,45.00
03/15/2004,08:39,1021.25,1021.25,1020.75,1021.00,5,192,197.00
03/15/2004,08:40,1021.25,1021.50,1021.25,1021.50,23,1,24.00
03/15/2004,08:41,1021.50,1021.50,1021.00,1021.00,6,14,20.00
03/15/2004,08:42,1021.25,1021.25,1021.00,1021.25,14,1,15.00
03/15/2004,08:43,1021.00,1021.00,1020.25,1020.50,5,15,20.00
03/15/2004,08:44,1020.75,1021.50,1020.75,1021.25,3,5,8.00
03/15/2004,08:45,1021.50,1021.75,1021.25,1021.50,46,10,56.00
03/15/2004,08:46,1021.25,1021.50,1021.25,1021.25,12,54,66.00
03/15/2004,08:47,1021.25,1021.50,1021.25,1021.50,2,117,119.00
03/15/2004,08:48,1021.50,1021.75,1021.50,1021.75,9,0,9.00
03/15/2004,08:49,1021.75,1022.00,1021.75,1021.75,53,1,54.00
03/15/2004,08:50,1021.75,1022.00,1021.75,1022.00,11,5,16.00
03/15/2004,08:51,1022.25,1022.50,1021.75,1022.25,27,10,37.00
03/15/2004,08:52,1022.25,1022.25,1021.75,1022.00,14,16,30.00
03/15/2004,08:53,1022.25,1022.75,1022.00,1022.75,76,4,80.00
03/15/2004,08:54,1023.00,1023.00,1022.25,1022.50,43,6,49.00
03/15/2004,08:55,1022.25,1022.25,1022.00,1022.25,52,7,59.00
03/15/2004,08:56,1022.00,1022.00,1021.25,1021.50,1,22,23.00
03/15/2004,08:57,1021.50,1021.50,1021.50,1021.50,5,0,5.00
03/15/2004,08:58,1021.50,1021.75,1021.25,1021.50,6,17,23.00
03/15/2004,08:59,1021.75,1021.75,1021.50,1021.50,7,7,14.00
03/15/2004,09:00,1021.50,1021.75,1021.00,1021.00,1,273,274.00
03/15/2004,09:01,1021.00,1021.00,1020.50,1021.00,9,87,96.00
03/15/2004,09:02,1020.50,1020.50,1019.50,1019.75,16,41,57.00
03/15/2004,09:03,1019.50,1019.75,1019.25,1019.25,6,33,39.00
03/15/2004,09:04,1019.75,1019.75,1018.75,1019.00,11,150,161.00
03/15/2004,09:05,1019.25,1019.50,1018.75,1018.75,14,47,61.00
03/15/2004,09:06,1018.75,1019.25,1018.75,1019.00,22,117,139.00
03/15/2004,09:07,1018.75,1019.75,1018.75,1019.50,303,101,404.00
03/15/2004,09:08,1019.50,1019.75,1019.50,1019.75,124,216,340.00
03/15/2004,09:09,1019.75,1020.50,1019.75,1020.50,259,0,259.00
03/15/2004,09:10,1020.25,1020.25,1020.00,1020.00,6,140,146.00
03/15/2004,09:11,1020.00,1020.50,1020.00,1020.50,91,3,94.00
03/15/2004,09:12,1020.00,1020.50,1020.00,1020.50,16,6,22.00
03/15/2004,09:13,1020.50,1020.75,1020.50,1020.75,4,0,4.00
03/15/2004,09:14,1020.75,1020.75,1020.50,1020.50,2,2,4.00
03/15/2004,09:15,1020.75,1020.75,1020.50,1020.75,123,1,124.00
03/15/2004,09:16,1021.00,1021.25,1020.75,1021.00,29,2,31.00
03/15/2004,09:17,1020.75,1021.25,1020.75,1021.00,38,131,169.00
03/15/2004,09:18,1020.75,1021.25,1020.50,1020.75,217,9,226.00
03/15/2004,09:19,1020.75,1020.75,1020.25,1020.25,15,22,37.00
03/15/2004,09:20,1020.25,1021.00,1020.25,1021.00,8,8,16.00
03/15/2004,09:21,1021.00,1021.00,1020.75,1020.75,7,45,52.00
03/15/2004,09:22,1020.50,1020.75,1020.00,1020.25,3,66,69.00
03/15/2004,09:23,1020.00,1020.50,1020.00,1020.50,4,5,9.00
03/15/2004,09:24,1021.00,1021.25,1021.00,1021.25,9,0,9.00
03/15/2004,09:25,1021.00,1021.50,1021.00,1021.50,69,459,528.00
03/15/2004,09:26,1021.50,1022.00,1021.50,1021.75,26,23,49.00
03/15/2004,09:27,1021.75,1021.75,1021.50,1021.50,3,11,14.00
03/15/2004,09:28,1021.50,1021.50,1021.25,1021.25,1,7,8.00
03/15/2004,09:29,1021.50,1021.75,1021.50,1021.75,9,0,9.00
03/15/2004,09:30,1021.75,1021.75,1021.00,1021.00,3,9,12.00
03/15/2004,09:31,1020.00,1020.25,1019.00,1019.00,5,31,36.00
03/15/2004,09:32,1019.00,1020.00,1018.75,1019.50,139,60,199.00
03/15/2004,09:33,1019.25,1019.50,1019.25,1019.25,5,22,27.00
03/15/2004,09:34,1019.25,1019.50,1017.75,1018.25,33,161,194.00
03/15/2004,09:35,1018.00,1018.50,1017.50,1018.00,11,24,35.00
03/15/2004,09:36,1018.00,1018.50,1018.00,1018.50,3,5,8.00
03/15/2004,09:37,1018.50,1018.50,1018.00,1018.00,6,37,43.00
03/15/2004,09:38,1018.00,1018.00,1017.75,1018.00,6,9,15.00
03/15/2004,09:39,1018.00,1018.00,1017.25,1018.00,7,31,38.00
03/15/2004,09:40,1017.75,1018.50,1017.75,1018.50,11,24,35.00
03/15/2004,09:41,1018.50,1018.50,1017.75,1017.75,10,16,26.00
03/15/2004,09:42,1017.75,1018.00,1017.25,1017.25,1,56,57.00
03/15/2004,09:43,1017.50,1017.75,1017.25,1017.75,24,5,29.00
03/15/2004,09:44,1017.25,1017.25,1017.00,1017.25,7,43,50.00
03/15/2004,09:45,1017.75,1017.75,1017.50,1017.75,8,4,12.00
03/15/2004,09:46,1018.00,1018.25,1017.75,1017.75,6,20,26.00
03/15/2004,09:47,1018.00,1018.50,1018.00,1018.25,12,6,18.00
03/15/2004,09:48,1018.25,1018.50,1018.25,1018.50,6,0,6.00
03/15/2004,09:49,1018.50,1018.50,1018.50,1018.50,8,0,8.00
03/15/2004,09:50,1018.25,1018.25,1018.00,1018.00,3,32,35.00
03/15/2004,09:51,1018.00,1018.25,1018.00,1018.00,1,25,26.00
03/15/2004,09:52,1018.00,1018.00,1016.50,1016.75,504,204,708.00
03/15/2004,09:53,1016.75,1017.25,1016.50,1017.00,281,118,399.00
03/15/2004,09:54,1016.75,1016.75,1016.00,1016.00,54,20,74.00
03/15/2004,09:55,1016.00,1016.00,1015.00,1015.00,10,240,250.00
03/15/2004,09:56,1014.75,1015.25,1014.50,1014.75,37,425,462.00
03/15/2004,09:57,1015.00,1015.50,1014.50,1015.50,12,12,24.00
03/15/2004,09:58,1015.25,1015.75,1015.00,1015.50,21,70,91.00
03/15/2004,09:59,1015.25,1015.50,1015.00,1015.25,59,22,81.00
03/15/2004,10:00,1015.00,1015.00,1014.50,1014.75,17,110,127.00
03/15/2004,10:01,1014.50,1015.25,1014.25,1015.25,110,53,163.00
03/15/2004,10:02,1015.25,1015.25,1014.75,1015.00,79,33,112.00
03/15/2004,10:03,1015.00,1015.75,1014.75,1015.50,167,54,221.00
03/15/2004,10:04,1015.50,1015.75,1015.25,1015.25,4,186,190.00
03/15/2004,10:05,1015.50,1015.75,1015.25,1015.25,114,21,135.00
03/15/2004,10:06,1015.25,1015.50,1015.25,1015.25,3,202,205.00
03/15/2004,10:07,1015.25,1015.50,1014.75,1015.00,7,116,123.00
03/15/2004,10:08,1015.25,1015.50,1015.25,1015.25,12,2,14.00
03/15/2004,10:09,1015.00,1015.50,1015.00,1015.50,3,95,98.00
03/15/2004,10:10,1015.25,1015.50,1015.25,1015.25,4,146,150.00
03/15/2004,10:11,1015.25,1015.25,1015.00,1015.00,2,41,43.00
03/15/2004,10:12,1015.50,1015.50,1015.00,1015.00,30,28,58.00
03/15/2004,10:13,1014.75,1015.25,1014.50,1015.25,281,62,343.00
03/15/2004,10:14,1015.25,1015.25,1014.25,1014.25,5,85,90.00
03/15/2004,10:15,1014.25,1015.25,1014.25,1014.75,14,7,21.00
03/15/2004,10:16,1015.00,1015.25,1015.00,1015.25,94,1,95.00
03/15/2004,10:17,1015.25,1016.00,1015.25,1016.00,117,2,119.00
03/15/2004,10:18,1016.00,1016.25,1016.00,1016.00,16,13,29.00
03/15/2004,10:19,1016.25,1016.50,1016.25,1016.50,33,0,33.00
03/15/2004,10:20,1016.25,1016.75,1016.25,1016.50,19,296,315.00
03/15/2004,10:21,1016.50,1016.75,1016.50,1016.75,112,0,112.00
03/15/2004,10:22,1016.50,1016.75,1016.50,1016.75,13,1,14.00
03/15/2004,10:23,1016.75,1016.75,1016.25,1016.25,8,7,15.00
03/15/2004,10:24,1016.25,1016.75,1016.25,1016.25,4,207,211.00
03/15/2004,10:25,1016.50,1016.50,1016.25,1016.25,10,37,47.00
03/15/2004,10:26,1016.00,1016.50,1015.75,1016.25,219,12,231.00
03/15/2004,10:27,1016.50,1016.50,1016.25,1016.25,79,6,85.00
03/15/2004,10:28,1016.00,1016.25,1015.75,1015.75,2,34,36.00
03/15/2004,10:29,1015.75,1016.00,1015.50,1015.75,50,160,210.00
03/15/2004,10:30,1015.50,1016.75,1015.50,1016.75,261,1,262.00
03/15/2004,10:31,1016.75,1017.00,1016.50,1016.50,4,3,7.00
03/15/2004,10:32,1016.50,1016.50,1016.50,1016.50,0,2,2.00
03/15/2004,10:33,1016.50,1016.50,1016.25,1016.25,0,11,11.00
03/15/2004,10:34,1016.00,1016.00,1016.00,1016.00,0,169,169.00
03/15/2004,10:35,1015.75,1016.00,1015.50,1015.50,30,104,134.00
03/15/2004,10:36,1015.75,1015.75,1015.00,1015.00,2,79,81.00
03/15/2004,10:37,1015.25,1015.25,1015.00,1015.00,10,51,61.00
03/15/2004,10:38,1015.00,1015.00,1014.25,1014.50,3,289,292.00
03/15/2004,10:39,1015.00,1015.00,1014.75,1014.75,4,2,6.00
03/15/2004,10:40,1014.75,1015.00,1014.75,1014.75,30,7,37.00
03/15/2004,10:41,1014.50,1014.50,1014.00,1014.00,0,19,19.00
03/15/2004,10:42,1014.00,1014.50,1014.00,1014.50,201,59,260.00
03/15/2004,10:43,1014.25,1014.25,1013.50,1013.75,1,106,107.00
03/15/2004,10:44,1014.00,1014.25,1013.75,1014.25,27,2,29.00
03/15/2004,10:45,1014.50,1014.75,1014.50,1014.50,10,4,14.00
03/15/2004,10:46,1014.50,1015.25,1014.50,1015.25,29,1,30.00
03/15/2004,10:47,1015.25,1015.25,1015.00,1015.00,18,12,30.00
03/15/2004,10:48,1015.25,1015.25,1014.50,1014.75,233,5,238.00
03/15/2004,10:49,1015.00,1015.00,1015.00,1015.00,5,0,5.00
03/15/2004,10:50,1015.00,1015.25,1014.75,1014.75,201,121,322.00
03/15/2004,10:51,1015.00,1015.00,1014.25,1014.25,12,10,22.00
03/15/2004,10:52,1014.25,1015.25,1014.25,1015.25,7,2,9.00
03/15/2004,10:53,1015.00,1015.00,1014.75,1015.00,1,11,12.00
03/15/2004,10:54,1014.75,1014.75,1013.00,1014.00,11,216,227.00
03/15/2004,10:55,1014.00,1014.25,1014.00,1014.00,11,8,19.00
03/15/2004,10:56,1014.00,1014.00,1013.50,1013.50,0,54,54.00
03/15/2004,10:57,1013.50,1013.50,1012.25,1012.50,12,98,110.00
03/15/2004,10:58,1012.50,1012.50,1011.25,1011.25,14,157,171.00
03/15/2004,10:59,1011.75,1012.50,1011.75,1012.50,93,2,95.00
03/15/2004,11:00,1012.50,1012.50,1012.00,1012.25,6,27,33.00
03/15/2004,11:01,1012.25,1012.50,1012.00,1012.00,2,316,318.00
03/15/2004,11:02,1012.25,1012.50,1011.75,1012.00,17,193,210.00
03/15/2004,11:03,1011.75,1012.00,1011.25,1011.25,15,116,131.00
03/15/2004,11:04,1011.50,1011.50,1011.25,1011.25,6,131,137.00
03/15/2004,11:05,1011.25,1012.25,1011.25,1012.25,35,21,56.00
03/15/2004,11:06,1012.25,1012.50,1012.00,1012.25,8,31,39.00
03/15/2004,11:07,1012.00,1012.00,1011.75,1011.75,0,84,84.00
03/15/2004,11:08,1011.75,1012.25,1011.50,1012.25,6,128,134.00
03/15/2004,11:09,1012.50,1012.50,1012.25,1012.25,2,10,12.00
03/15/2004,11:10,1012.50,1012.75,1012.50,1012.75,46,0,46.00
03/15/2004,11:11,1012.75,1013.25,1012.75,1013.25,114,5,119.00
03/15/2004,11:12,1013.25,1013.50,1013.00,1013.25,35,23,58.00
03/15/2004,11:13,1013.25,1013.50,1013.25,1013.50,2,0,2.00
03/15/2004,11:14,1013.50,1013.50,1013.00,1013.00,4,9,13.00
03/15/2004,11:15,1013.25,1013.25,1013.25,1013.25,14,0,14.00
03/15/2004,11:16,1013.25,1013.25,1013.25,1013.25,25,0,25.00
03/15/2004,11:17,1013.25,1014.25,1013.25,1014.25,8,0,8.00
03/15/2004,11:18,1014.00,1014.00,1013.75,1014.00,26,17,43.00
03/15/2004,11:20,1013.75,1013.75,1013.25,1013.25,1,20,21.00
03/15/2004,11:21,1013.50,1013.50,1013.25,1013.25,12,11,23.00
03/15/2004,11:22,1013.25,1013.75,1013.25,1013.25,4,35,39.00
03/15/2004,11:23,1013.25,1013.50,1013.25,1013.25,1,8,9.00
03/15/2004,11:24,1013.50,1013.75,1013.25,1013.75,5,1,6.00
03/15/2004,11:25,1013.75,1014.00,1013.75,1014.00,13,55,68.00
03/15/2004,11:26,1013.75,1013.75,1013.25,1013.25,1,14,15.00
03/15/2004,11:27,1013.25,1013.25,1012.75,1012.75,0,48,48.00
03/15/2004,11:28,1013.00,1013.00,1012.75,1012.75,13,24,37.00
03/15/2004,11:29,1013.25,1014.25,1013.25,1014.00,24,3,27.00
03/15/2004,11:30,1013.75,1013.75,1013.50,1013.50,0,10,10.00
03/15/2004,11:31,1013.75,1014.00,1013.75,1013.75,5,2,7.00
03/15/2004,11:32,1013.50,1013.50,1013.00,1013.00,1,77,78.00
03/15/2004,11:33,1012.75,1012.75,1012.00,1012.50,55,115,170.00
03/15/2004,11:34,1012.50,1013.00,1012.50,1013.00,15,0,15.00
03/15/2004,11:35,1013.00,1013.00,1013.00,1013.00,2,0,2.00
03/15/2004,11:36,1012.75,1012.75,1012.75,1012.75,0,1,1.00
03/15/2004,11:37,1013.00,1013.00,1013.00,1013.00,6,0,6.00
03/15/2004,11:38,1013.50,1013.50,1012.75,1012.75,6,36,42.00
03/15/2004,11:39,1013.00,1013.75,1012.75,1013.75,30,3,33.00
03/15/2004,11:40,1013.50,1014.00,1013.50,1013.50,9,15,24.00
03/15/2004,11:41,1014.00,1014.00,1014.00,1014.00,8,0,8.00
03/15/2004,11:42,1014.25,1014.25,1012.75,1012.75,2,25,27.00
03/15/2004,11:43,1013.00,1013.50,1013.00,1013.25,148,2,150.00
03/15/2004,11:45,1013.75,1014.25,1013.75,1014.25,14,5,19.00
03/15/2004,11:46,1014.00,1014.00,1013.50,1013.50,0,25,25.00
03/15/2004,11:47,1013.25,1013.50,1013.25,1013.25,8,63,71.00
03/15/2004,11:48,1013.75,1014.25,1013.75,1014.00,10,5,15.00
03/15/2004,11:49,1013.75,1013.75,1013.50,1013.50,0,2,2.00
03/15/2004,11:50,1013.25,1013.50,1013.25,1013.25,10,7,17.00
03/15/2004,11:51,1013.50,1014.00,1013.50,1013.75,9,4,13.00
03/15/2004,11:52,1013.75,1013.75,1013.00,1013.00,0,130,130.00
03/15/2004,11:53,1013.25,1013.25,1011.75,1012.50,79,106,185.00
03/15/2004,11:54,1012.25,1013.00,1012.25,1013.00,37,90,127.00
03/15/2004,11:55,1013.25,1013.50,1013.00,1013.25,10,1,11.00
03/15/2004,11:56,1013.25,1013.25,1013.25,1013.25,1,0,1.00
03/15/2004,11:57,1013.50,1015.75,1013.50,1015.25,96,6,102.00
03/15/2004,11:58,1015.25,1016.75,1015.25,1016.25,53,9,62.00
03/15/2004,11:59,1016.25,1016.75,1016.00,1016.50,9,122,131.00
03/15/2004,12:00,1016.50,1017.75,1016.50,1017.25,47,53,100.00
03/15/2004,12:01,1017.25,1017.25,1016.00,1016.00,2,12,14.00
03/15/2004,12:02,1016.00,1016.50,1015.75,1016.00,4,43,47.00
03/15/2004,12:03,1015.50,1016.00,1015.50,1015.75,84,51,135.00
03/15/2004,12:04,1015.50,1015.75,1015.50,1015.75,1,2,3.00
03/15/2004,12:05,1015.50,1015.50,1015.00,1015.00,3,31,34.00
03/15/2004,12:06,1015.25,1015.50,1015.25,1015.25,4,1,5.00
03/15/2004,12:07,1015.75,1015.75,1015.25,1015.50,32,3,35.00
03/15/2004,12:08,1015.25,1015.50,1015.25,1015.50,10,2,12.00
03/15/2004,12:09,1015.00,1015.00,1015.00,1015.00,0,2,2.00
03/15/2004,12:10,1015.50,1015.50,1015.25,1015.25,3,14,17.00
03/15/2004,12:11,1015.50,1015.50,1015.50,1015.50,2,0,2.00
03/15/2004,12:12,1015.50,1015.50,1015.50,1015.50,1,0,1.00
03/15/2004,12:13,1015.75,1015.75,1015.75,1015.75,1,0,1.00
03/15/2004,12:14,1015.50,1015.50,1015.50,1015.50,0,2,2.00
03/15/2004,12:15,1015.00,1015.00,1015.00,1015.00,0,1,1.00
03/15/2004,12:16,1014.75,1014.75,1014.00,1014.25,3,9,12.00
03/15/2004,12:17,1014.50,1014.75,1014.50,1014.75,3,0,3.00
03/15/2004,12:18,1015.50,1015.50,1013.75,1013.75,10,17,27.00
03/15/2004,12:19,1014.00,1014.00,1013.25,1013.25,3,5,8.00
03/15/2004,12:20,1013.50,1014.25,1013.25,1013.25,18,108,126.00
03/15/2004,12:21,1013.00,1013.00,1012.75,1013.00,11,11,22.00
03/15/2004,12:22,1013.00,1013.50,1013.00,1013.50,59,2,61.00
03/15/2004,12:23,1013.50,1014.00,1013.50,1013.50,21,2,23.00
03/15/2004,12:25,1013.75,1013.75,1013.75,1013.75,100,0,100.00
03/15/2004,12:26,1013.75,1013.75,1013.75,1013.75,1,0,1.00
03/15/2004,12:27,1013.75,1014.00,1013.25,1013.50,5,6,11.00
03/15/2004,12:28,1013.00,1013.00,1013.00,1013.00,0,13,13.00
03/15/2004,12:29,1013.00,1013.00,1012.75,1012.75,83,156,239.00
03/15/2004,12:30,1012.75,1013.00,1012.75,1013.00,1,4,5.00
03/15/2004,12:31,1013.00,1013.25,1012.00,1012.25,4,168,172.00
03/15/2004,12:32,1011.75,1012.00,1011.75,1011.75,46,144,190.00
03/15/2004,12:33,1012.00,1012.50,1011.75,1012.50,8,2,10.00
03/15/2004,12:34,1012.75,1013.25,1012.75,1013.25,8,0,8.00
03/15/2004,12:35,1013.00,1013.00,1012.75,1012.75,0,7,7.00
03/15/2004,12:36,1013.00,1013.00,1013.00,1013.00,1,0,1.00
03/15/2004,12:37,1013.00,1013.00,1013.00,1013.00,30,0,30.00
03/15/2004,12:38,1013.25,1013.25,1013.25,1013.25,2,0,2.00
03/15/2004,12:39,1013.50,1014.00,1013.50,1014.00,74,0,74.00
03/15/2004,12:40,1014.25,1014.25,1013.25,1013.25,8,170,178.00
03/15/2004,12:41,1014.00,1014.00,1014.00,1014.00,1,0,1.00
03/15/2004,12:42,1013.75,1013.75,1013.25,1013.25,0,6,6.00
03/15/2004,12:43,1013.25,1013.25,1013.25,1013.25,0,9,9.00
03/15/2004,12:44,1012.75,1012.75,1012.50,1012.75,1,13,14.00
03/15/2004,12:46,1013.25,1013.25,1013.00,1013.00,1,103,104.00
03/15/2004,12:47,1012.75,1012.75,1012.50,1012.75,40,5,45.00
03/15/2004,12:48,1013.00,1013.25,1013.00,1013.25,12,0,12.00
03/15/2004,12:49,1013.25,1013.25,1013.25,1013.25,1,0,1.00
03/15/2004,12:50,1013.50,1013.50,1013.50,1013.50,9,0,9.00
03/15/2004,12:51,1013.75,1013.75,1013.25,1013.75,2,1,3.00
03/15/2004,12:52,1013.75,1013.75,1013.75,1013.75,4,0,4.00
03/15/2004,12:53,1014.00,1014.50,1014.00,1014.50,25,0,25.00
03/15/2004,12:54,1014.50,1015.00,1014.50,1015.00,35,1,36.00
03/15/2004,12:55,1015.00,1015.00,1014.75,1014.75,3,5,8.00
03/15/2004,12:56,1014.75,1014.75,1014.25,1014.75,6,2,8.00
03/15/2004,12:57,1014.25,1014.25,1014.00,1014.00,0,3,3.00
03/15/2004,12:58,1014.25,1014.50,1014.00,1014.50,23,3,26.00
03/15/2004,12:59,1014.50,1014.50,1014.25,1014.25,2,100,102.00
03/15/2004,13:00,1014.25,1014.75,1014.00,1014.75,2,7,9.00
03/15/2004,13:01,1014.75,1015.50,1014.75,1015.25,100,4,104.00
03/15/2004,13:02,1015.50,1016.00,1015.50,1016.00,80,48,128.00
03/15/2004,13:03,1016.25,1016.50,1015.75,1015.75,15,14,29.00
03/15/2004,13:04,1015.75,1016.50,1015.75,1016.50,21,12,33.00
03/15/2004,13:05,1016.50,1017.25,1016.50,1017.00,46,21,67.00
03/15/2004,13:06,1017.00,1017.75,1017.00,1017.50,66,23,89.00
03/15/2004,13:07,1017.75,1017.75,1017.00,1017.25,7,182,189.00
03/15/2004,13:08,1017.25,1017.50,1017.00,1017.25,61,6,67.00
03/15/2004,13:09,1017.00,1017.00,1016.00,1016.00,0,17,17.00
03/15/2004,13:10,1015.75,1016.50,1015.75,1016.50,20,109,129.00
03/15/2004,13:11,1016.50,1016.50,1015.75,1015.75,11,27,38.00
03/15/2004,13:12,1015.75,1016.50,1015.75,1016.25,51,120,171.00
03/15/2004,13:13,1016.25,1016.50,1016.25,1016.25,14,73,87.00
03/15/2004,13:14,1016.25,1016.25,1015.25,1015.25,0,15,15.00
03/15/2004,13:15,1015.25,1016.00,1015.25,1016.00,54,6,60.00
03/15/2004,13:16,1015.75,1015.75,1015.50,1015.75,1,2,3.00
03/15/2004,13:17,1016.00,1016.00,1015.75,1016.00,3,1,4.00
03/15/2004,13:18,1017.00,1017.25,1016.25,1016.50,23,19,42.00
03/15/2004,13:19,1016.50,1017.00,1016.50,1017.00,14,0,14.00
03/15/2004,13:20,1017.00,1017.00,1016.50,1016.50,4,53,57.00
03/15/2004,13:21,1016.50,1016.50,1016.00,1016.25,108,35,143.00
03/15/2004,13:22,1016.50,1016.50,1015.75,1015.75,31,18,49.00
03/15/2004,13:23,1015.75,1015.75,1015.75,1015.75,0,1,1.00
03/15/2004,13:24,1016.00,1016.00,1014.25,1014.50,34,140,174.00
03/15/2004,13:25,1014.75,1014.75,1014.00,1014.50,23,69,92.00
03/15/2004,13:26,1014.50,1014.75,1014.00,1014.00,2,4,6.00
03/15/2004,13:27,1013.50,1014.50,1013.25,1014.50,11,2,13.00
03/15/2004,13:28,1014.50,1014.50,1013.75,1014.25,11,12,23.00
03/15/2004,13:29,1013.75,1013.75,1013.25,1013.75,1,35,36.00
03/15/2004,13:30,1013.50,1014.00,1013.25,1014.00,67,11,78.00
03/15/2004,13:31,1013.75,1015.75,1013.75,1015.50,19,7,26.00
03/15/2004,13:32,1015.50,1015.50,1014.75,1015.00,7,12,19.00
03/15/2004,13:33,1014.75,1015.50,1014.75,1015.50,18,8,26.00
03/15/2004,13:34,1015.75,1015.75,1014.75,1015.25,2,14,16.00
03/15/2004,13:35,1015.25,1015.25,1014.00,1014.00,2,31,33.00
03/15/2004,13:36,1014.50,1014.50,1014.50,1014.50,6,0,6.00
03/15/2004,13:37,1014.50,1014.50,1013.75,1013.75,3,27,30.00
03/15/2004,13:38,1014.00,1014.00,1013.50,1013.50,2,24,26.00
03/15/2004,13:39,1013.50,1013.50,1012.25,1012.50,4,66,70.00
03/15/2004,13:40,1012.50,1013.25,1012.25,1012.75,39,5,44.00
03/15/2004,13:41,1013.25,1014.00,1013.25,1014.00,8,0,8.00
03/15/2004,13:42,1014.00,1014.25,1013.75,1014.00,5,6,11.00
03/15/2004,13:43,1014.25,1015.00,1014.25,1014.50,9,6,15.00
03/15/2004,13:44,1014.50,1014.75,1014.25,1014.75,30,1,31.00
03/15/2004,13:45,1014.75,1014.75,1014.00,1014.25,3,40,43.00
03/15/2004,13:46,1014.25,1014.25,1014.00,1014.00,6,1,7.00
03/15/2004,13:47,1014.50,1015.00,1014.50,1014.50,23,26,49.00
03/15/2004,13:48,1014.25,1014.75,1014.25,1014.25,51,7,58.00
03/15/2004,13:49,1014.50,1014.75,1014.00,1014.25,3,6,9.00
03/15/2004,13:50,1014.25,1014.25,1014.00,1014.00,0,28,28.00
03/15/2004,13:51,1013.75,1014.75,1013.75,1014.75,12,3,15.00
03/15/2004,13:52,1014.25,1014.50,1014.25,1014.25,1,76,77.00
03/15/2004,13:53,1014.25,1014.25,1014.25,1014.25,0,10,10.00
03/15/2004,13:54,1014.75,1014.75,1013.75,1013.75,34,48,82.00
03/15/2004,13:55,1014.00,1014.00,1012.75,1012.75,6,111,117.00
03/15/2004,13:56,1012.75,1013.00,1012.75,1013.00,3,1,4.00
03/15/2004,13:57,1013.50,1013.50,1013.50,1013.50,5,0,5.00
03/15/2004,13:58,1013.75,1013.75,1013.75,1013.75,1,0,1.00
03/15/2004,13:59,1013.75,1014.00,1013.75,1013.75,8,3,11.00
03/15/2004,14:00,1014.00,1014.00,1013.75,1013.75,2,21,23.00
03/15/2004,14:01,1013.50,1014.25,1013.00,1014.25,15,14,29.00
03/15/2004,14:02,1014.25,1014.75,1014.25,1014.75,21,4,25.00
03/15/2004,14:03,1014.50,1014.50,1014.25,1014.50,2,22,24.00
03/15/2004,14:04,1014.50,1014.50,1014.25,1014.25,2,4,6.00
03/15/2004,14:05,1014.50,1014.50,1014.50,1014.50,6,0,6.00
03/15/2004,14:06,1014.75,1015.25,1014.50,1015.25,13,1,14.00
03/15/2004,14:07,1014.50,1016.25,1014.50,1015.50,5,10,15.00
03/15/2004,14:08,1015.75,1016.25,1015.50,1016.25,12,11,23.00
03/15/2004,14:09,1016.25,1016.25,1015.50,1015.75,12,7,19.00
03/15/2004,14:10,1015.75,1015.75,1015.50,1015.50,1,16,17.00
03/15/2004,14:11,1015.25,1015.50,1015.00,1015.00,6,9,15.00
03/15/2004,14:12,1015.00,1015.00,1014.25,1014.25,0,13,13.00
03/15/2004,14:13,1014.75,1014.75,1014.75,1014.75,3,0,3.00
03/15/2004,14:14,1014.50,1015.25,1014.25,1014.25,3,26,29.00
03/15/2004,14:15,1014.25,1015.00,1014.25,1014.75,4,22,26.00
03/15/2004,14:16,1014.75,1014.75,1014.50,1014.50,0,10,10.00
03/15/2004,14:17,1014.25,1014.25,1013.75,1013.75,3,56,59.00
03/15/2004,14:18,1013.75,1014.00,1013.75,1013.75,2,7,9.00
03/15/2004,14:19,1013.75,1014.25,1013.00,1014.25,9,67,76.00
03/15/2004,14:20,1014.00,1014.00,1014.00,1014.00,0,4,4.00
03/15/2004,14:21,1014.00,1014.00,1013.75,1013.75,0,53,53.00
03/15/2004,14:22,1013.75,1014.25,1013.75,1014.25,13,6,19.00
03/15/2004,14:23,1014.50,1014.50,1014.25,1014.25,50,1,51.00
03/15/2004,14:24,1014.75,1014.75,1014.50,1014.50,4,21,25.00
03/15/2004,14:25,1014.25,1014.25,1014.25,1014.25,0,3,3.00
03/15/2004,14:26,1014.00,1014.25,1013.50,1014.00,3,57,60.00
03/15/2004,14:27,1014.00,1014.00,1014.00,1014.00,1,0,1.00
03/15/2004,14:28,1013.50,1013.50,1013.00,1013.50,7,98,105.00
03/15/2004,14:29,1013.75,1013.75,1013.50,1013.50,2,11,13.00
03/15/2004,14:30,1013.50,1013.50,1012.50,1013.00,12,72,84.00
03/15/2004,14:31,1013.00,1013.00,1012.75,1012.75,11,1,12.00
03/15/2004,14:32,1012.50,1012.50,1011.75,1011.75,26,36,62.00
03/15/2004,14:33,1011.75,1012.50,1011.50,1012.25,138,34,172.00
03/15/2004,14:34,1012.00,1012.50,1011.50,1011.50,2,37,39.00
03/15/2004,14:35,1011.50,1011.75,1011.00,1011.25,9,58,67.00
03/15/2004,14:36,1011.25,1011.25,1010.25,1010.25,37,109,146.00
03/15/2004,14:37,1010.25,1010.50,1009.75,1010.25,21,100,121.00
03/15/2004,14:38,1010.00,1010.25,1008.75,1009.75,11,53,64.00
03/15/2004,14:39,1009.50,1010.25,1009.25,1010.00,64,24,88.00
03/15/2004,14:40,1010.00,1011.00,1010.00,1010.75,44,32,76.00
03/15/2004,14:41,1010.75,1011.25,1010.50,1011.25,59,1,60.00
03/15/2004,14:42,1011.50,1012.25,1011.50,1012.25,34,12,46.00
03/15/2004,14:43,1012.00,1012.00,1011.25,1011.50,4,34,38.00
03/15/2004,14:44,1011.50,1011.50,1011.00,1011.50,14,35,49.00
03/15/2004,14:45,1011.00,1011.25,1011.00,1011.25,1,1,2.00
03/15/2004,14:46,1011.50,1011.75,1011.50,1011.75,2,0,2.00
03/15/2004,14:47,1011.25,1011.25,1010.50,1010.50,8,75,83.00
03/15/2004,14:48,1010.75,1011.00,1010.25,1011.00,6,8,14.00
03/15/2004,14:49,1010.50,1010.50,1009.50,1009.75,21,29,50.00
03/15/2004,14:50,1010.00,1010.75,1009.75,1010.50,52,2,54.00
03/15/2004,14:51,1010.50,1010.50,1010.00,1010.00,0,3,3.00
03/15/2004,14:52,1010.00,1010.00,1009.50,1009.50,5,58,63.00
03/15/2004,14:53,1009.75,1011.25,1009.75,1010.50,36,5,41.00
03/15/2004,14:54,1010.75,1010.75,1010.75,1010.75,16,0,16.00
03/15/2004,14:55,1011.25,1011.25,1011.25,1011.25,6,0,6.00
03/15/2004,14:56,1011.00,1011.25,1011.00,1011.25,282,4,286.00
03/15/2004,14:57,1011.25,1011.25,1010.50,1010.75,2,252,254.00
03/15/2004,14:58,1010.75,1011.00,1010.50,1010.75,62,61,123.00
03/15/2004,14:59,1010.75,1011.00,1010.50,1010.50,1,15,16.00
03/15/2004,15:00,1010.50,1011.00,1010.50,1010.75,160,49,209.00
03/15/2004,15:01,1011.25,1011.25,1010.75,1010.75,43,38,81.00
03/15/2004,15:02,1010.75,1011.00,1010.75,1011.00,1,37,38.00
03/15/2004,15:03,1011.00,1011.00,1010.50,1010.50,9,1,10.00
03/15/2004,15:04,1010.50,1010.75,1010.50,1010.50,2,10,12.00
03/15/2004,15:05,1010.50,1010.75,1010.25,1010.50,4,34,38.00
03/15/2004,15:06,1010.50,1010.75,1010.25,1010.50,11,38,49.00
03/15/2004,15:07,1010.75,1011.25,1010.75,1011.00,23,2,25.00
03/15/2004,15:08,1011.25,1012.00,1011.25,1012.00,12,0,12.00
03/15/2004,15:09,1011.75,1012.00,1011.75,1011.75,6,11,17.00
03/15/2004,15:10,1012.00,1012.25,1012.00,1012.00,24,13,37.00
03/15/2004,15:11,1012.25,1012.50,1012.25,1012.50,13,1,14.00
03/15/2004,15:12,1012.50,1012.75,1012.25,1012.75,16,20,36.00
03/15/2004,15:13,1012.75,1013.00,1012.75,1013.00,4,0,4.00
03/15/2004,15:14,1012.50,1013.00,1012.50,1012.50,2,11,13.00
03/15/2004,15:15,1012.50,1013.00,1012.00,1013.00,5,79,84.00
03/15/2004,15:31,1012.75,1013.00,1012.25,1012.25,1,8,9.00
03/15/2004,15:32,1012.25,1012.75,1012.25,1012.75,7,6,13.00
03/15/2004,15:34,1012.50,1012.75,1012.50,1012.75,4,2,6.00
03/15/2004,15:36,1012.75,1012.75,1012.75,1012.75,3,0,3.00
03/15/2004,15:39,1013.00,1013.00,1013.00,1013.00,1,0,1.00
03/15/2004,15:41,1013.25,1013.25,1013.25,1013.25,1,0,1.00
03/15/2004,15:44,1013.00,1013.00,1013.00,1013.00,0,1,1.00
03/15/2004,15:46,1013.00,1013.00,1013.00,1013.00,0,1,1.00
03/15/2004,15:47,1012.50,1012.50,1012.50,1012.50,0,1,1.00
03/15/2004,15:50,1013.00,1013.25,1013.00,1013.25,5,0,5.00
03/15/2004,15:54,1013.50,1013.50,1013.50,1013.50,1,0,1.00
03/15/2004,15:55,1013.25,1013.25,1013.25,1013.25,0,7,7.00
03/15/2004,16:00,1012.75,1012.75,1012.75,1012.75,0,1,1.00
03/15/2004,17:02,1012.75,1012.75,1012.75,1012.75,5,0,5.00
03/15/2004,17:27,1012.75,1012.75,1012.75,1012.75,2,0,2.00
03/15/2004,17:31,1012.75,1012.75,1012.75,1012.75,1,0,1.00
03/15/2004,18:17,1013.25,1013.25,1013.25,1013.25,3,0,3.00
03/15/2004,18:26,1013.00,1013.00,1013.00,1013.00,0,1,1.00
03/15/2004,18:28,1012.75,1012.75,1012.75,1012.75,0,1,1.00
03/15/2004,18:30,1013.25,1013.25,1013.25,1013.25,2,0,2.00
03/15/2004,18:45,1013.00,1013.00,1013.00,1013.00,0,1,1.00
03/15/2004,18:50,1013.00,1013.00,1012.75,1012.75,0,3,3.00
03/15/2004,19:37,1012.50,1012.50,1012.50,1012.50,0,5,5.00
03/15/2004,20:27,1013.25,1013.25,1013.25,1013.25,4,0,4.00
03/15/2004,20:30,1013.75,1013.75,1013.75,1013.75,1,0,1.00
03/15/2004,20:34,1013.75,1013.75,1013.75,1013.75,4,0,4.00
03/15/2004,20:48,1013.25,1013.25,1013.25,1013.25,0,1,1.00
03/15/2004,20:53,1013.00,1013.00,1013.00,1013.00,0,1,1.00
03/15/2004,21:14,1013.00,1013.00,1013.00,1013.00,0,1,1.00
03/15/2004,21:50,1013.00,1013.00,1013.00,1013.00,0,1,1.00
03/15/2004,22:13,1012.50,1012.50,1012.50,1012.50,0,2,2.00
03/15/2004,22:21,1013.25,1013.25,1013.25,1013.25,2,0,2.00
03/15/2004,22:22,1013.25,1013.25,1013.25,1013.25,3,0,3.00
03/15/2004,23:07,1013.25,1013.25,1013.25,1013.25,10,0,10.00
03/15/2004,23:11,1013.25,1013.25,1013.25,1013.25,10,0,10.00
03/15/2004,23:13,1013.25,1013.50,1013.00,1013.00,6,1,7.00
03/15/2004,23:32,1013.25,1013.25,1013.25,1013.25,1,0,1.00
03/15/2004,23:35,1013.25,1013.25,1013.25,1013.25,1,0,1.00
03/15/2004,23:36,1013.25,1013.25,1013.25,1013.25,5,0,5.00
03/15/2004,23:39,1013.25,1013.25,1013.25,1013.25,3,0,3.00
03/15/2004,23:45,1013.50,1013.50,1013.50,1013.50,2,0,2.00
03/15/2004,23:46,1013.75,1013.75,1013.75,1013.75,1,0,1.00
03/15/2004,23:51,1013.75,1013.75,1013.50,1013.50,1,2,3.00
03/16/2004,00:08,1014.00,1014.00,1014.00,1014.00,1,0,1.00
03/16/2004,00:09,1014.25,1014.25,1014.25,1014.25,2,0,2.00
03/16/2004,00:10,1014.50,1014.50,1014.50,1014.50,1,0,1.00
03/16/2004,00:11,1014.75,1014.75,1014.75,1014.75,1,0,1.00
03/16/2004,00:13,1014.75,1014.75,1014.75,1014.75,1,0,1.00
03/16/2004,00:17,1015.25,1015.25,1015.25,1015.25,1,0,1.00
03/16/2004,00:24,1015.00,1015.00,1015.00,1015.00,0,1,1.00
03/16/2004,00:59,1014.75,1014.75,1014.75,1014.75,0,10,10.00
03/16/2004,01:01,1014.75,1014.75,1014.75,1014.75,0,1,1.00
03/16/2004,01:05,1014.75,1014.75,1014.75,1014.75,0,1,1.00
03/16/2004,01:12,1014.75,1014.75,1014.75,1014.75,0,1,1.00
03/16/2004,01:13,1015.00,1015.25,1015.00,1015.25,2,0,2.00
03/16/2004,01:16,1015.00,1015.00,1015.00,1015.00,0,1,1.00
03/16/2004,01:23,1015.00,1015.00,1015.00,1015.00,0,1,1.00
03/16/2004,01:24,1015.25,1015.25,1015.25,1015.25,3,0,3.00
03/16/2004,01:29,1015.75,1015.75,1015.50,1015.50,2,1,3.00
03/16/2004,01:30,1015.50,1015.50,1015.50,1015.50,0,1,1.00
03/16/2004,01:33,1015.75,1016.00,1015.75,1016.00,4,0,4.00
03/16/2004,01:34,1015.50,1015.50,1015.50,1015.50,0,1,1.00
03/16/2004,01:43,1015.50,1015.50,1015.50,1015.50,0,25,25.00
03/16/2004,01:48,1015.50,1015.50,1015.50,1015.50,0,10,10.00
03/16/2004,01:57,1015.25,1015.25,1015.25,1015.25,0,2,2.00
03/16/2004,01:59,1015.50,1015.50,1015.50,1015.50,5,0,5.00
03/16/2004,02:01,1015.50,1015.50,1015.50,1015.50,18,0,18.00
03/16/2004,02:03,1015.75,1015.75,1015.75,1015.75,2,0,2.00
03/16/2004,02:05,1016.00,1016.00,1016.00,1016.00,7,0,7.00
03/16/2004,02:06,1016.00,1016.50,1016.00,1016.50,19,0,19.00
03/16/2004,02:07,1016.25,1016.25,1016.25,1016.25,0,1,1.00
03/16/2004,02:08,1016.00,1016.00,1016.00,1016.00,0,6,6.00
03/16/2004,02:09,1015.75,1016.25,1015.75,1016.25,6,2,8.00
03/16/2004,02:12,1016.50,1016.50,1016.50,1016.50,1,0,1.00
03/16/2004,02:15,1016.75,1016.75,1016.50,1016.50,41,14,55.00
03/16/2004,02:16,1016.25,1016.75,1016.25,1016.75,2,2,4.00
03/16/2004,02:17,1017.00,1017.00,1016.75,1016.75,1,2,3.00
03/16/2004,02:22,1016.75,1016.75,1016.75,1016.75,0,25,25.00
03/16/2004,02:26,1016.25,1016.25,1016.25,1016.25,0,3,3.00
03/16/2004,02:28,1016.00,1016.00,1016.00,1016.00,0,2,2.00
03/16/2004,02:30,1015.50,1015.50,1015.50,1015.50,0,1,1.00
03/16/2004,02:31,1016.00,1016.25,1016.00,1016.25,2,0,2.00
03/16/2004,02:33,1016.00,1016.00,1016.00,1016.00,0,1,1.00
03/16/2004,02:34,1015.75,1016.00,1015.75,1015.75,1,2,3.00
03/16/2004,02:35,1015.75,1015.75,1015.75,1015.75,0,3,3.00
03/16/2004,02:36,1015.75,1015.75,1015.25,1015.25,0,12,12.00
03/16/2004,02:37,1015.50,1015.50,1015.50,1015.50,1,0,1.00
03/16/2004,02:38,1016.00,1016.00,1016.00,1016.00,5,0,5.00
03/16/2004,02:39,1015.25,1015.25,1015.25,1015.25,0,1,1.00
03/16/2004,02:40,1015.50,1015.50,1015.50,1015.50,1,0,1.00
03/16/2004,02:41,1015.25,1015.75,1015.25,1015.75,3,18,21.00
03/16/2004,02:45,1015.25,1015.25,1015.25,1015.25,0,2,2.00
03/16/2004,02:48,1016.00,1016.00,1016.00,1016.00,3,0,3.00
03/16/2004,02:49,1016.00,1016.00,1016.00,1016.00,15,0,15.00
03/16/2004,02:53,1015.75,1015.75,1015.75,1015.75,0,1,1.00
03/16/2004,02:54,1016.00,1016.00,1016.00,1016.00,2,0,2.00
03/16/2004,02:57,1016.00,1016.00,1015.75,1015.75,10,10,20.00
03/16/2004,02:59,1015.50,1015.50,1015.50,1015.50,0,2,2.00
03/16/2004,03:00,1015.50,1015.50,1015.50,1015.50,0,7,7.00
03/16/2004,03:01,1015.50,1015.50,1015.50,1015.50,0,47,47.00
03/16/2004,03:05,1015.50,1015.50,1015.50,1015.50,0,6,6.00
03/16/2004,03:11,1015.50,1015.50,1015.50,1015.50,0,1,1.00
03/16/2004,03:16,1015.00,1015.00,1014.75,1014.75,0,20,20.00
03/16/2004,03:17,1015.00,1015.00,1015.00,1015.00,1,0,1.00
03/16/2004,03:19,1015.25,1015.25,1015.25,1015.25,1,0,1.00
03/16/2004,03:21,1015.00,1015.00,1015.00,1015.00,0,12,12.00
03/16/2004,03:24,1015.00,1015.00,1015.00,1015.00,0,10,10.00
03/16/2004,03:25,1014.50,1014.50,1014.50,1014.50,0,2,2.00
03/16/2004,03:26,1014.25,1014.25,1014.00,1014.00,0,13,13.00
03/16/2004,03:27,1014.00,1014.00,1014.00,1014.00,0,7,7.00
03/16/2004,03:28,1014.00,1014.00,1014.00,1014.00,0,1,1.00
03/16/2004,03:29,1013.75,1013.75,1013.75,1013.75,0,3,3.00
03/16/2004,03:30,1013.50,1013.50,1013.50,1013.50,0,1,1.00
03/16/2004,03:33,1013.50,1013.50,1013.50,1013.50,0,1,1.00
03/16/2004,03:34,1013.50,1013.50,1012.75,1013.25,14,21,35.00
03/16/2004,03:35,1013.25,1013.25,1013.25,1013.25,6,0,6.00
03/16/2004,03:36,1013.00,1013.00,1013.00,1013.00,0,1,1.00
03/16/2004,03:41,1013.50,1013.50,1013.25,1013.50,50,4,54.00
03/16/2004,03:42,1013.00,1013.00,1013.00,1013.00,0,25,25.00
03/16/2004,03:44,1013.75,1013.75,1013.75,1013.75,25,0,25.00
03/16/2004,03:46,1014.00,1014.00,1014.00,1014.00,5,0,5.00
03/16/2004,03:47,1013.50,1013.50,1013.50,1013.50,0,1,1.00
03/16/2004,03:48,1013.50,1013.50,1013.25,1013.50,9,10,19.00
03/16/2004,03:49,1013.25,1013.25,1013.25,1013.25,0,3,3.00
03/16/2004,03:52,1013.50,1013.50,1013.50,1013.50,1,0,1.00
03/16/2004,03:54,1013.25,1013.25,1013.25,1013.25,0,2,2.00
03/16/2004,03:55,1013.25,1013.25,1013.25,1013.25,0,1,1.00
03/16/2004,03:56,1013.75,1013.75,1013.75,1013.75,25,0,25.00
03/16/2004,03:57,1013.50,1014.25,1013.50,1014.25,2,3,5.00
03/16/2004,03:58,1014.00,1014.00,1014.00,1014.00,0,16,16.00
03/16/2004,04:00,1014.00,1014.00,1014.00,1014.00,0,2,2.00
03/16/2004,04:01,1014.25,1014.25,1014.25,1014.25,1,0,1.00
03/16/2004,04:02,1014.00,1014.00,1013.50,1014.00,2,23,25.00
03/16/2004,04:03,1014.25,1014.25,1014.25,1014.25,5,0,5.00
03/16/2004,04:04,1014.25,1014.25,1014.25,1014.25,4,0,4.00
03/16/2004,04:05,1014.00,1014.25,1014.00,1014.25,5,18,23.00
03/16/2004,04:06,1014.25,1014.50,1014.25,1014.25,3,6,9.00
03/16/2004,04:07,1014.75,1014.75,1014.25,1014.75,19,1,20.00
03/16/2004,04:08,1014.50,1014.50,1014.50,1014.50,0,1,1.00
03/16/2004,04:09,1014.75,1014.75,1014.50,1014.50,1,2,3.00
03/16/2004,04:12,1014.75,1015.00,1014.75,1015.00,2,0,2.00
03/16/2004,04:13,1014.75,1014.75,1014.75,1014.75,0,53,53.00
03/16/2004,04:14,1015.00,1015.00,1015.00,1015.00,1,0,1.00
03/16/2004,04:16,1014.75,1014.75,1014.75,1014.75,0,7,7.00
03/16/2004,04:17,1015.00,1015.00,1015.00,1015.00,8,0,8.00
03/16/2004,04:18,1015.00,1015.00,1015.00,1015.00,14,0,14.00
03/16/2004,04:19,1015.00,1015.00,1015.00,1015.00,122,0,122.00
03/16/2004,04:22,1014.50,1014.50,1014.25,1014.50,4,4,8.00
03/16/2004,04:24,1014.50,1014.50,1014.25,1014.25,6,1,7.00
03/16/2004,04:26,1014.50,1014.50,1014.50,1014.50,1,0,1.00
03/16/2004,04:27,1014.25,1014.25,1014.00,1014.00,0,4,4.00
03/16/2004,04:29,1014.50,1014.50,1014.50,1014.50,3,0,3.00
03/16/2004,04:30,1014.50,1014.50,1014.50,1014.50,3,0,3.00
03/16/2004,04:31,1014.75,1014.75,1014.75,1014.75,3,0,3.00
03/16/2004,04:32,1014.50,1014.50,1014.50,1014.50,0,6,6.00
03/16/2004,04:33,1014.75,1014.75,1014.75,1014.75,3,0,3.00
03/16/2004,04:34,1015.00,1015.00,1015.00,1015.00,1,0,1.00
03/16/2004,04:39,1015.50,1015.50,1015.50,1015.50,18,0,18.00
03/16/2004,04:40,1015.25,1015.25,1015.25,1015.25,0,21,21.00
03/16/2004,04:42,1015.50,1015.50,1015.50,1015.50,2,0,2.00
03/16/2004,04:43,1015.25,1015.25,1015.25,1015.25,0,3,3.00
03/16/2004,04:44,1015.00,1015.00,1015.00,1015.00,0,19,19.00
03/16/2004,04:47,1014.50,1014.50,1014.50,1014.50,0,4,4.00
03/16/2004,04:48,1014.50,1014.50,1014.50,1014.50,0,40,40.00
03/16/2004,04:49,1014.75,1015.25,1014.75,1015.25,45,0,45.00
03/16/2004,04:52,1015.25,1015.25,1015.00,1015.00,15,35,50.00
03/16/2004,04:53,1015.25,1015.50,1015.25,1015.50,77,82,159.00
03/16/2004,04:57,1015.75,1015.75,1015.75,1015.75,1,0,1.00
03/16/2004,04:58,1015.75,1015.75,1015.75,1015.75,1,0,1.00
03/16/2004,04:59,1015.75,1016.00,1015.75,1016.00,10,0,10.00
03/16/2004,05:00,1016.00,1016.00,1016.00,1016.00,6,0,6.00
03/16/2004,05:01,1015.50,1015.50,1015.50,1015.50,0,10,10.00
03/16/2004,05:03,1016.00,1016.00,1015.50,1015.50,18,6,24.00
03/16/2004,05:04,1015.75,1016.00,1015.75,1016.00,4,0,4.00
03/16/2004,05:05,1016.25,1016.25,1016.25,1016.25,2,0,2.00
03/16/2004,05:06,1016.50,1016.50,1016.50,1016.50,47,0,47.00
03/16/2004,05:07,1015.75,1015.75,1015.75,1015.75,0,1,1.00
03/16/2004,05:08,1015.75,1015.75,1015.75,1015.75,0,2,2.00
03/16/2004,05:11,1016.50,1016.50,1016.50,1016.50,1,0,1.00
03/16/2004,05:13,1016.75,1016.75,1016.75,1016.75,3,0,3.00
03/16/2004,05:14,1017.00,1017.00,1017.00,1017.00,10,0,10.00
03/16/2004,05:16,1016.25,1016.25,1016.25,1016.25,0,1,1.00
03/16/2004,05:25,1016.75,1016.75,1016.75,1016.75,6,0,6.00
03/16/2004,05:29,1016.50,1016.50,1016.50,1016.50,0,48,48.00
03/16/2004,05:40,1016.00,1016.00,1016.00,1016.00,0,1,1.00
03/16/2004,05:41,1015.75,1015.75,1015.75,1015.75,0,1,1.00
03/16/2004,05:43,1016.00,1016.00,1016.00,1016.00,17,0,17.00
03/16/2004,05:44,1016.00,1016.00,1015.75,1016.00,36,3,39.00
03/16/2004,05:46,1016.25,1016.25,1016.25,1016.25,1,0,1.00
03/16/2004,05:48,1016.50,1016.50,1016.50,1016.50,10,0,10.00
03/16/2004,05:50,1016.25,1016.25,1016.25,1016.25,0,109,109.00
03/16/2004,05:55,1016.25,1016.25,1016.25,1016.25,0,2,2.00
03/16/2004,05:58,1016.00,1016.00,1016.00,1016.00,0,1,1.00
03/16/2004,06:01,1016.50,1016.75,1016.50,1016.75,25,0,25.00
03/16/2004,06:02,1016.50,1016.50,1016.50,1016.50,0,1,1.00
03/16/2004,06:05,1016.00,1016.00,1016.00,1016.00,0,1,1.00
03/16/2004,06:06,1016.00,1016.00,1016.00,1016.00,0,1,1.00
03/16/2004,06:09,1016.75,1016.75,1016.75,1016.75,1,0,1.00
03/16/2004,06:13,1016.25,1016.25,1016.25,1016.25,0,1,1.00
03/16/2004,06:14,1016.75,1016.75,1016.75,1016.75,1,0,1.00
03/16/2004,06:17,1016.25,1016.50,1016.25,1016.50,1,1,2.00
03/16/2004,06:19,1016.50,1016.50,1016.50,1016.50,2,0,2.00
03/16/2004,06:23,1016.25,1016.25,1016.25,1016.25,0,1,1.00
03/16/2004,06:25,1016.25,1016.25,1016.25,1016.25,0,1,1.00
03/16/2004,06:27,1016.25,1016.25,1016.25,1016.25,0,3,3.00
03/16/2004,06:28,1016.50,1016.50,1016.50,1016.50,2,0,2.00
03/16/2004,06:31,1016.50,1016.75,1016.50,1016.75,22,0,22.00
03/16/2004,06:32,1016.25,1016.50,1016.25,1016.50,1,1,2.00
03/16/2004,06:34,1016.50,1016.50,1016.50,1016.50,1,0,1.00
03/16/2004,06:35,1017.00,1017.00,1017.00,1017.00,2,0,2.00
03/16/2004,06:37,1017.25,1017.25,1017.25,1017.25,5,0,5.00
03/16/2004,06:38,1017.50,1017.50,1017.50,1017.50,7,0,7.00
03/16/2004,06:39,1017.25,1017.25,1017.00,1017.00,0,5,5.00
03/16/2004,06:40,1017.25,1017.75,1017.25,1017.50,16,14,30.00
03/16/2004,06:41,1017.25,1017.25,1017.25,1017.25,0,1,1.00
03/16/2004,06:43,1017.50,1017.50,1017.50,1017.50,3,0,3.00
03/16/2004,06:44,1017.50,1017.50,1017.25,1017.25,40,5,45.00
03/16/2004,06:45,1017.50,1017.50,1017.25,1017.25,3,5,8.00
03/16/2004,06:46,1017.25,1017.25,1017.25,1017.25,0,9,9.00
03/16/2004,06:47,1017.50,1017.50,1017.50,1017.50,1,0,1.00
03/16/2004,06:49,1017.25,1017.25,1017.25,1017.25,0,31,31.00
03/16/2004,06:51,1017.00,1017.00,1017.00,1017.00,0,2,2.00
03/16/2004,06:52,1017.00,1017.00,1017.00,1017.00,0,1,1.00
03/16/2004,06:53,1017.25,1017.25,1017.25,1017.25,25,0,25.00
03/16/2004,06:55,1017.25,1017.25,1017.25,1017.25,1,0,1.00
03/16/2004,06:56,1017.75,1017.75,1017.75,1017.75,13,0,13.00
03/16/2004,06:57,1018.25,1018.50,1017.75,1017.75,3,45,48.00
03/16/2004,06:59,1018.00,1018.00,1018.00,1018.00,9,0,9.00
03/16/2004,07:02,1018.00,1018.00,1018.00,1018.00,2,0,2.00
03/16/2004,07:04,1018.25,1018.75,1018.25,1018.75,9,0,9.00
03/16/2004,07:05,1018.75,1018.75,1018.75,1018.75,1,0,1.00
03/16/2004,07:06,1019.00,1019.00,1018.75,1018.75,2,1,3.00
03/16/2004,07:08,1018.50,1019.00,1018.50,1018.75,1,2,3.00
03/16/2004,07:09,1018.75,1018.75,1018.75,1018.75,0,1,1.00
03/16/2004,07:10,1018.25,1018.25,1018.25,1018.25,0,6,6.00
03/16/2004,07:13,1018.75,1018.75,1018.75,1018.75,2,0,2.00
03/16/2004,07:14,1018.75,1018.75,1018.75,1018.75,1,0,1.00
03/16/2004,07:15,1019.00,1019.00,1018.75,1018.75,50,5,55.00
03/16/2004,07:16,1018.50,1018.50,1018.50,1018.50,0,11,11.00
03/16/2004,07:20,1018.50,1018.50,1018.50,1018.50,0,3,3.00
03/16/2004,07:22,1018.25,1018.25,1018.25,1018.25,0,3,3.00
03/16/2004,07:23,1018.50,1018.75,1018.50,1018.50,6,1,7.00
03/16/2004,07:31,1018.25,1019.50,1018.25,1018.75,402,106,508.00
03/16/2004,07:33,1018.50,1018.50,1018.50,1018.50,0,2,2.00
03/16/2004,07:34,1018.75,1018.75,1018.75,1018.75,1,0,1.00
03/16/2004,07:36,1018.75,1018.75,1018.50,1018.50,1,1,2.00
03/16/2004,07:37,1018.25,1018.25,1018.25,1018.25,0,1,1.00
03/16/2004,07:39,1018.00,1018.00,1018.00,1018.00,0,1,1.00
03/16/2004,07:42,1018.00,1018.00,1018.00,1018.00,0,5,5.00
03/16/2004,07:44,1017.75,1017.75,1017.75,1017.75,0,1,1.00
03/16/2004,07:45,1018.25,1018.25,1018.25,1018.25,2,0,2.00
03/16/2004,07:49,1018.25,1018.25,1018.25,1018.25,1,0,1.00
03/16/2004,07:50,1018.00,1018.00,1018.00,1018.00,0,1,1.00
03/16/2004,07:52,1018.00,1018.00,1018.00,1018.00,0,52,52.00
03/16/2004,07:53,1017.75,1018.25,1017.75,1018.25,3,2,5.00
03/16/2004,07:55,1018.25,1018.25,1018.00,1018.00,1,1,2.00
03/16/2004,07:56,1018.00,1018.00,1018.00,1018.00,0,1,1.00
03/16/2004,07:58,1017.75,1018.25,1017.75,1018.25,2,1,3.00
03/16/2004,07:59,1018.00,1018.25,1018.00,1018.25,2,6,8.00
03/16/2004,08:00,1018.25,1018.25,1018.25,1018.25,1,0,1.00
03/16/2004,08:05,1018.00,1018.00,1018.00,1018.00,0,13,13.00
03/16/2004,08:07,1018.25,1018.25,1018.25,1018.25,50,0,50.00
03/16/2004,08:08,1018.25,1018.25,1018.25,1018.25,4,0,4.00
03/16/2004,08:09,1018.25,1018.25,1018.25,1018.25,1,0,1.00
03/16/2004,08:11,1018.25,1018.25,1018.25,1018.25,2,0,2.00
03/16/2004,08:12,1018.50,1018.50,1018.25,1018.25,34,2,36.00
03/16/2004,08:14,1018.25,1018.25,1018.25,1018.25,0,1,1.00
03/16/2004,08:16,1018.50,1018.75,1018.50,1018.75,4,0,4.00
03/16/2004,08:17,1018.25,1018.25,1018.25,1018.25,0,22,22.00
03/16/2004,08:18,1018.25,1018.25,1018.25,1018.25,0,1,1.00
03/16/2004,08:19,1018.25,1018.25,1018.25,1018.25,0,14,14.00
03/16/2004,08:20,1018.25,1018.25,1018.00,1018.00,0,167,167.00
03/16/2004,08:21,1018.00,1018.00,1018.00,1018.00,0,1,1.00
03/16/2004,08:22,1017.75,1017.75,1017.75,1017.75,0,1,1.00
03/16/2004,08:23,1018.00,1018.00,1018.00,1018.00,6,0,6.00
03/16/2004,08:25,1018.25,1018.25,1018.25,1018.25,1,0,1.00
03/16/2004,08:26,1018.25,1018.25,1018.25,1018.25,6,0,6.00
03/16/2004,08:28,1018.50,1018.50,1018.50,1018.50,4,0,4.00
03/16/2004,08:29,1018.50,1018.50,1018.50,1018.50,4,0,4.00
03/16/2004,08:30,1018.25,1018.25,1017.75,1018.00,25,53,78.00
03/16/2004,08:31,1018.25,1018.25,1017.50,1017.50,16,42,58.00
03/16/2004,08:32,1017.75,1018.00,1017.75,1018.00,4,0,4.00
03/16/2004,08:33,1018.00,1018.75,1018.00,1018.75,103,2,105.00
03/16/2004,08:34,1018.75,1019.00,1018.25,1019.00,103,9,112.00
03/16/2004,08:35,1019.00,1020.00,1019.00,1019.75,81,27,108.00
03/16/2004,08:36,1020.00,1020.50,1019.50,1020.50,14,33,47.00
03/16/2004,08:37,1020.00,1020.50,1020.00,1020.25,22,30,52.00
03/16/2004,08:38,1020.00,1020.25,1019.75,1020.00,31,30,61.00
03/16/2004,08:39,1019.75,1020.00,1019.25,1019.25,1,34,35.00
03/16/2004,08:40,1019.25,1019.75,1019.25,1019.50,53,122,175.00
03/16/2004,08:41,1019.50,1019.50,1019.00,1019.25,2,40,42.00
03/16/2004,08:42,1019.25,1019.50,1018.75,1018.75,37,8,45.00
03/16/2004,08:43,1018.75,1019.25,1018.75,1019.25,2,4,6.00
03/16/2004,08:44,1019.25,1019.25,1018.75,1018.75,23,19,42.00
03/16/2004,08:45,1018.50,1019.00,1018.50,1018.75,2,18,20.00
03/16/2004,08:46,1019.00,1019.25,1018.75,1019.25,39,182,221.00
03/16/2004,08:47,1019.25,1019.50,1018.75,1019.25,46,15,61.00
03/16/2004,08:48,1018.75,1019.50,1018.75,1019.00,7,10,17.00
03/16/2004,08:49,1018.75,1018.75,1018.75,1018.75,0,1,1.00
03/16/2004,08:50,1019.25,1019.75,1019.00,1019.00,37,27,64.00
03/16/2004,08:51,1019.25,1019.50,1019.25,1019.50,3,0,3.00
03/16/2004,08:52,1019.75,1020.50,1019.50,1020.50,12,1,13.00
03/16/2004,08:53,1020.00,1020.25,1019.75,1020.25,13,7,20.00
03/16/2004,08:54,1020.00,1020.00,1019.50,1019.50,0,11,11.00
03/16/2004,08:55,1019.50,1019.75,1018.75,1018.75,1,40,41.00
03/16/2004,08:56,1019.25,1019.25,1018.50,1018.50,2,9,11.00
03/16/2004,08:57,1018.75,1019.00,1018.50,1018.50,3,11,14.00
03/16/2004,08:58,1018.50,1019.25,1018.50,1019.25,5,2,7.00
03/16/2004,08:59,1019.25,1019.25,1018.75,1018.75,2,5,7.00
03/16/2004,09:00,1018.50,1018.50,1018.00,1018.50,3,19,22.00
03/16/2004,09:01,1018.75,1018.75,1018.75,1018.75,7,0,7.00
03/16/2004,09:02,1019.00,1019.50,1019.00,1019.50,11,0,11.00
03/16/2004,09:03,1019.25,1019.25,1019.00,1019.00,2,5,7.00
03/16/2004,09:05,1019.25,1019.75,1019.00,1019.25,85,14,99.00
03/16/2004,09:06,1018.75,1019.00,1018.75,1019.00,3,1,4.00
03/16/2004,09:07,1018.50,1018.50,1018.25,1018.50,1,51,52.00
03/16/2004,09:08,1018.50,1018.75,1018.25,1018.50,33,9,42.00
03/16/2004,09:09,1018.25,1018.25,1017.50,1017.50,1,42,43.00
03/16/2004,09:10,1017.50,1018.50,1017.50,1018.50,40,1,41.00
03/16/2004,09:11,1018.25,1018.50,1018.00,1018.00,3,28,31.00
03/16/2004,09:12,1017.75,1017.75,1017.50,1017.50,0,7,7.00
03/16/2004,09:13,1017.75,1017.75,1017.50,1017.75,6,4,10.00
03/16/2004,09:14,1017.50,1018.00,1017.50,1018.00,10,3,13.00
03/16/2004,09:15,1018.00,1018.00,1017.75,1017.75,1,2,3.00
03/16/2004,09:16,1018.25,1018.25,1017.75,1017.75,2,10,12.00
03/16/2004,09:17,1017.75,1018.25,1017.75,1018.00,8,11,19.00
03/16/2004,09:18,1018.00,1018.00,1018.00,1018.00,0,10,10.00
03/16/2004,09:19,1017.75,1017.75,1017.00,1017.00,0,156,156.00
03/16/2004,09:20,1017.25,1017.50,1016.75,1017.25,12,17,29.00
03/16/2004,09:21,1016.75,1017.50,1016.75,1017.25,3,3,6.00
03/16/2004,09:22,1017.00,1017.25,1016.75,1017.00,2,9,11.00
03/16/2004,09:23,1017.00,1017.25,1017.00,1017.25,16,2,18.00
03/16/2004,09:24,1017.50,1017.75,1017.25,1017.25,52,1,53.00
03/16/2004,09:25,1017.75,1017.75,1017.25,1017.25,6,48,54.00
03/16/2004,09:26,1017.25,1017.50,1017.00,1017.00,1,5,6.00
03/16/2004,09:27,1017.50,1017.75,1017.50,1017.50,6,3,9.00
03/16/2004,09:28,1017.75,1018.25,1017.75,1018.25,33,0,33.00
03/16/2004,09:29,1018.25,1018.25,1017.75,1018.00,28,23,51.00
03/16/2004,09:30,1017.75,1018.00,1017.50,1018.00,1,4,5.00
03/16/2004,09:31,1018.25,1018.25,1018.25,1018.25,1,0,1.00
03/16/2004,09:32,1018.00,1018.00,1018.00,1018.00,0,2,2.00
03/16/2004,09:33,1018.00,1018.00,1018.00,1018.00,0,6,6.00
03/16/2004,09:34,1017.50,1017.50,1017.50,1017.50,0,1,1.00
03/16/2004,09:35,1018.25,1019.25,1018.25,1019.25,24,0,24.00
03/16/2004,09:36,1019.25,1019.25,1018.75,1018.75,1,1,2.00
03/16/2004,09:37,1018.75,1018.75,1018.25,1018.25,0,115,115.00
03/16/2004,09:38,1018.25,1018.50,1018.25,1018.50,9,1,10.00
03/16/2004,09:39,1018.75,1018.75,1018.75,1018.75,1,0,1.00
03/16/2004,09:40,1018.75,1019.50,1018.50,1019.00,12,3,15.00
03/16/2004,09:41,1019.25,1019.25,1019.25,1019.25,21,0,21.00
03/16/2004,09:42,1019.00,1019.00,1018.75,1018.75,0,14,14.00
03/16/2004,09:43,1018.50,1018.75,1018.25,1018.75,4,16,20.00
03/16/2004,09:44,1018.75,1019.00,1018.75,1019.00,14,0,14.00
03/16/2004,09:45,1019.25,1019.50,1019.25,1019.50,8,0,8.00
03/16/2004,09:46,1019.25,1019.50,1019.25,1019.25,8,13,21.00
03/16/2004,09:47,1019.25,1019.25,1019.25,1019.25,0,37,37.00
03/16/2004,09:48,1019.00,1019.25,1018.50,1018.75,4,8,12.00
03/16/2004,09:49,1018.75,1018.75,1018.75,1018.75,2,0,2.00
03/16/2004,09:50,1018.75,1019.00,1018.75,1018.75,9,10,19.00
03/16/2004,09:51,1018.75,1018.75,1018.50,1018.50,0,4,4.00
03/16/2004,09:52,1018.75,1018.75,1018.75,1018.75,2,0,2.00
03/16/2004,09:53,1019.00,1019.00,1018.75,1018.75,1,12,13.00
03/16/2004,09:54,1018.50,1019.25,1018.50,1018.50,20,6,26.00
03/16/2004,09:55,1018.25,1018.50,1018.00,1018.25,3,8,11.00
03/16/2004,09:56,1017.75,1017.75,1017.25,1017.50,2,12,14.00
03/16/2004,09:57,1017.50,1018.00,1017.25,1017.25,10,7,17.00
03/16/2004,09:58,1017.25,1017.50,1016.75,1017.50,3,16,19.00
03/16/2004,09:59,1017.50,1017.50,1017.50,1017.50,4,0,4.00
03/16/2004,10:00,1017.75,1017.75,1017.75,1017.75,6,0,6.00
03/16/2004,10:01,1018.00,1018.25,1017.50,1018.00,12,3,15.00
03/16/2004,10:02,1017.75,1018.00,1017.50,1017.50,2,309,311.00
03/16/2004,10:03,1017.50,1017.50,1017.00,1017.25,1,24,25.00
03/16/2004,10:04,1017.25,1017.50,1017.25,1017.50,74,0,74.00
03/16/2004,10:05,1017.25,1017.25,1017.00,1017.25,35,6,41.00
03/16/2004,10:06,1017.25,1017.75,1017.25,1017.50,12,1,13.00
03/16/2004,10:07,1018.00,1018.00,1018.00,1018.00,1,0,1.00
03/16/2004,10:08,1017.75,1017.75,1017.25,1017.25,0,7,7.00
03/16/2004,10:10,1017.50,1017.75,1017.50,1017.75,8,0,8.00
03/16/2004,10:11,1017.25,1017.50,1017.25,1017.50,4,3,7.00
03/16/2004,10:12,1017.25,1017.25,1017.25,1017.25,0,5,5.00
03/16/2004,10:13,1017.25,1017.25,1017.25,1017.25,0,3,3.00
03/16/2004,10:14,1017.75,1017.75,1017.25,1017.25,5,4,9.00
03/16/2004,10:17,1017.75,1017.75,1017.75,1017.75,4,0,4.00
03/16/2004,10:18,1017.50,1017.50,1017.25,1017.25,0,21,21.00
03/16/2004,10:19,1017.25,1017.25,1017.25,1017.25,0,2,2.00
03/16/2004,10:20,1017.50,1017.75,1017.50,1017.75,6,0,6.00
03/16/2004,10:21,1017.50,1017.50,1017.25,1017.25,0,6,6.00
03/16/2004,10:22,1017.50,1018.25,1017.50,1018.25,45,0,45.00
03/16/2004,10:23,1018.50,1018.50,1018.25,1018.25,2,2,4.00
03/16/2004,10:24,1018.25,1018.75,1018.25,1018.75,5,2,7.00
03/16/2004,10:25,1018.50,1018.50,1018.50,1018.50,0,1,1.00
03/16/2004,10:26,1018.50,1019.00,1018.25,1018.25,13,22,35.00
03/16/2004,10:27,1018.25,1018.75,1018.25,1018.75,8,11,19.00
03/16/2004,10:28,1018.50,1018.50,1018.00,1018.00,0,4,4.00
03/16/2004,10:29,1017.75,1017.75,1017.75,1017.75,0,5,5.00
03/16/2004,10:32,1017.75,1017.75,1017.50,1017.50,0,2,2.00
03/16/2004,10:33,1017.50,1017.50,1017.25,1017.25,0,6,6.00
03/16/2004,10:35,1017.25,1017.25,1017.00,1017.00,0,18,18.00
03/16/2004,10:36,1017.00,1017.50,1017.00,1017.50,8,1,9.00
03/16/2004,10:37,1017.25,1017.25,1017.25,1017.25,0,3,3.00
03/16/2004,10:38,1017.50,1018.00,1017.50,1018.00,7,0,7.00
03/16/2004,10:39,1017.75,1018.00,1017.75,1018.00,7,1,8.00
03/16/2004,10:40,1018.00,1018.00,1017.75,1017.75,4,1,5.00
03/16/2004,10:41,1017.50,1017.50,1017.50,1017.50,0,1,1.00
03/16/2004,10:42,1017.25,1017.25,1017.00,1017.00,0,7,7.00
03/16/2004,10:43,1017.00,1017.00,1015.75,1015.75,0,78,78.00
03/16/2004,10:44,1016.00,1016.25,1016.00,1016.25,17,0,17.00
03/16/2004,10:45,1016.00,1016.00,1016.00,1016.00,0,3,3.00
03/16/2004,10:46,1015.75,1015.75,1015.75,1015.75,0,10,10.00
03/16/2004,10:47,1016.00,1016.50,1016.00,1016.50,24,0,24.00
03/16/2004,10:48,1016.00,1016.50,1015.75,1016.50,20,12,32.00
03/16/2004,10:49,1016.25,1016.25,1016.00,1016.00,0,2,2.00
03/16/2004,10:50,1016.00,1016.25,1016.00,1016.25,4,6,10.00
03/16/2004,10:51,1015.75,1015.75,1015.75,1015.75,0,2,2.00
03/16/2004,10:52,1016.00,1016.00,1015.50,1016.00,12,10,22.00
03/16/2004,10:53,1016.25,1016.50,1016.25,1016.50,9,0,9.00
03/16/2004,10:54,1016.75,1017.25,1016.75,1017.25,73,0,73.00
03/16/2004,10:55,1017.25,1017.25,1016.75,1016.75,24,1,25.00
03/16/2004,10:56,1016.50,1016.50,1016.50,1016.50,0,6,6.00
03/16/2004,10:57,1016.75,1016.75,1016.00,1016.00,1,10,11.00
03/16/2004,10:58,1016.25,1016.25,1016.25,1016.25,2,0,2.00
03/16/2004,10:59,1016.25,1016.25,1016.00,1016.25,8,1,9.00
03/16/2004,11:00,1016.25,1016.50,1016.25,1016.50,2,0,2.00
03/16/2004,11:01,1016.50,1016.50,1016.25,1016.25,1,1,2.00
03/16/2004,11:02,1016.25,1016.50,1016.00,1016.50,2,4,6.00
03/16/2004,11:03,1016.00,1016.00,1015.25,1015.25,0,202,202.00
03/16/2004,11:04,1015.25,1015.50,1015.25,1015.50,2,2,4.00
03/16/2004,11:05,1015.75,1015.75,1015.75,1015.75,23,0,23.00
03/16/2004,11:06,1015.50,1015.50,1015.50,1015.50,0,10,10.00
03/16/2004,11:07,1015.25,1015.25,1015.25,1015.25,0,11,11.00
03/16/2004,11:08,1015.25,1015.75,1015.25,1015.75,1,2,3.00
03/16/2004,11:09,1015.25,1015.25,1014.75,1014.75,1,85,86.00
03/16/2004,11:10,1014.75,1014.75,1014.00,1014.25,3,24,27.00
03/16/2004,11:11,1014.25,1014.25,1014.00,1014.25,11,1,12.00
03/16/2004,11:12,1014.25,1014.25,1014.25,1014.25,8,0,8.00
03/16/2004,11:13,1014.25,1014.25,1013.50,1013.50,2,17,19.00
03/16/2004,11:14,1013.25,1014.25,1013.25,1014.00,12,10,22.00
03/16/2004,11:15,1014.00,1014.00,1013.75,1013.75,5,10,15.00
03/16/2004,11:16,1013.75,1013.75,1013.50,1013.75,3,27,30.00
03/16/2004,11:17,1014.00,1014.00,1013.75,1014.00,7,1,8.00
03/16/2004,11:18,1013.75,1014.00,1013.75,1014.00,3,1,4.00
03/16/2004,11:19,1014.00,1014.25,1014.00,1014.25,66,0,66.00
03/16/2004,11:20,1014.25,1014.25,1013.75,1013.75,10,18,28.00
03/16/2004,11:21,1014.00,1014.25,1013.75,1013.75,18,10,28.00
03/16/2004,11:22,1014.00,1014.00,1013.75,1013.75,8,10,18.00
03/16/2004,11:24,1013.75,1013.75,1013.25,1013.25,10,100,110.00
03/16/2004,11:25,1013.50,1013.50,1013.50,1013.50,2,0,2.00
03/16/2004,11:26,1013.50,1013.50,1013.25,1013.25,1,1,2.00
03/16/2004,11:27,1013.25,1014.00,1013.25,1014.00,6,2,8.00
03/16/2004,11:28,1014.25,1014.50,1014.25,1014.50,9,0,9.00
03/16/2004,11:29,1014.50,1014.50,1014.00,1014.00,4,1,5.00
03/16/2004,11:30,1014.00,1014.25,1014.00,1014.25,47,5,52.00
03/16/2004,11:31,1014.25,1014.25,1014.00,1014.25,3,5,8.00
03/16/2004,11:32,1014.25,1014.25,1014.00,1014.00,9,1,10.00
03/16/2004,11:33,1014.00,1014.00,1014.00,1014.00,0,1,1.00
03/16/2004,11:35,1014.50,1014.75,1014.50,1014.75,9,0,9.00
03/16/2004,11:36,1014.50,1014.50,1014.50,1014.50,0,1,1.00
03/16/2004,11:38,1014.25,1014.25,1013.75,1013.75,0,7,7.00
03/16/2004,11:39,1014.00,1014.00,1013.75,1013.75,1,2,3.00
03/16/2004,11:40,1014.00,1014.00,1014.00,1014.00,1,0,1.00
03/16/2004,11:41,1013.50,1013.50,1013.00,1013.00,3,8,11.00
03/16/2004,11:42,1013.25,1013.25,1013.25,1013.25,30,0,30.00
03/16/2004,11:43,1014.00,1014.00,1013.75,1014.00,13,4,17.00
03/16/2004,11:44,1014.00,1014.00,1013.75,1013.75,7,5,12.00
03/16/2004,11:46,1014.25,1014.25,1014.25,1014.25,2,0,2.00
03/16/2004,11:47,1014.25,1014.25,1014.25,1014.25,2,0,2.00
03/16/2004,11:48,1014.25,1014.25,1014.00,1014.00,2,1,3.00
03/16/2004,11:49,1014.00,1014.00,1014.00,1014.00,0,3,3.00
03/16/2004,11:50,1014.00,1014.00,1014.00,1014.00,0,3,3.00
03/16/2004,11:51,1013.75,1013.75,1013.25,1013.25,0,13,13.00
03/16/2004,11:52,1013.75,1013.75,1013.75,1013.75,1,0,1.00
03/16/2004,11:53,1013.50,1013.75,1013.50,1013.50,65,33,98.00
03/16/2004,11:54,1013.50,1013.50,1013.25,1013.50,2,8,10.00
03/16/2004,11:55,1013.25,1013.25,1013.25,1013.25,0,6,6.00
03/16/2004,11:56,1013.25,1013.25,1013.25,1013.25,0,1,1.00
03/16/2004,11:57,1013.25,1013.25,1013.25,1013.25,0,35,35.00
03/16/2004,11:58,1013.00,1013.00,1013.00,1013.00,0,50,50.00
03/16/2004,11:59,1013.25,1013.50,1013.25,1013.50,51,0,51.00
03/16/2004,12:00,1013.75,1013.75,1013.75,1013.75,50,0,50.00
03/16/2004,12:01,1013.75,1013.75,1013.50,1013.50,2,5,7.00
03/16/2004,12:02,1013.25,1013.25,1013.25,1013.25,0,6,6.00
03/16/2004,12:03,1013.75,1014.00,1013.75,1014.00,29,0,29.00
03/16/2004,12:04,1014.25,1014.75,1014.25,1014.25,12,2,14.00
03/16/2004,12:05,1014.50,1015.00,1014.50,1014.75,3,56,59.00
03/16/2004,12:06,1015.00,1015.00,1015.00,1015.00,1,0,1.00
03/16/2004,12:07,1015.00,1015.25,1015.00,1015.25,3,0,3.00
03/16/2004,12:08,1015.00,1015.00,1015.00,1015.00,0,1,1.00
03/16/2004,12:09,1015.25,1015.50,1015.25,1015.50,12,0,12.00
03/16/2004,12:10,1015.25,1015.25,1015.25,1015.25,0,5,5.00
03/16/2004,12:11,1015.25,1015.25,1015.25,1015.25,0,7,7.00
03/16/2004,12:12,1015.25,1015.50,1015.25,1015.50,1,1,2.00
03/16/2004,12:13,1015.50,1015.50,1015.50,1015.50,1,0,1.00
03/16/2004,12:14,1015.25,1015.25,1014.75,1014.75,0,17,17.00
03/16/2004,12:15,1014.75,1015.00,1014.75,1015.00,2,2,4.00
03/16/2004,12:16,1015.00,1015.00,1015.00,1015.00,2,0,2.00
03/16/2004,12:17,1015.25,1015.25,1015.25,1015.25,4,0,4.00
03/16/2004,12:19,1015.75,1016.25,1015.75,1016.25,35,0,35.00
03/16/2004,12:20,1016.00,1016.00,1015.75,1015.75,0,3,3.00
03/16/2004,12:21,1016.00,1016.25,1016.00,1016.25,5,3,8.00
03/16/2004,12:22,1016.25,1016.25,1016.00,1016.00,2,2,4.00
03/16/2004,12:23,1016.00,1016.25,1016.00,1016.25,2,1,3.00
03/16/2004,12:24,1016.25,1016.25,1016.25,1016.25,2,0,2.00
03/16/2004,12:25,1016.75,1016.75,1016.25,1016.25,5,10,15.00
03/16/2004,12:26,1016.50,1016.75,1016.25,1016.75,16,1,17.00
03/16/2004,12:27,1016.75,1017.00,1016.75,1017.00,55,0,55.00
03/16/2004,12:28,1016.25,1016.25,1016.00,1016.00,2,51,53.00
03/16/2004,12:29,1016.00,1016.25,1015.75,1016.25,2,10,12.00
03/16/2004,12:30,1016.00,1016.00,1016.00,1016.00,0,1,1.00
03/16/2004,12:31,1015.75,1015.75,1015.50,1015.50,0,12,12.00
03/16/2004,12:32,1015.50,1015.50,1015.50,1015.50,0,1,1.00
03/16/2004,12:33,1015.50,1015.50,1015.50,1015.50,0,2,2.00
03/16/2004,12:35,1015.25,1015.25,1015.25,1015.25,0,2,2.00
03/16/2004,12:36,1015.50,1016.00,1015.50,1015.75,22,1,23.00
03/16/2004,12:37,1015.75,1015.75,1015.75,1015.75,0,1,1.00
03/16/2004,12:38,1015.75,1015.75,1015.75,1015.75,0,5,5.00
03/16/2004,12:39,1015.50,1015.75,1015.50,1015.75,1,2,3.00
03/16/2004,12:40,1015.75,1015.75,1015.75,1015.75,1,0,1.00
03/16/2004,12:42,1015.75,1015.75,1015.75,1015.75,3,0,3.00
03/16/2004,12:43,1015.75,1015.75,1015.50,1015.50,2,3,5.00
03/16/2004,12:46,1015.50,1015.50,1015.50,1015.50,0,2,2.00
03/16/2004,12:49,1015.25,1015.25,1015.25,1015.25,0,1,1.00
03/16/2004,12:51,1015.75,1015.75,1015.75,1015.75,2,0,2.00
03/16/2004,12:54,1015.75,1015.75,1015.50,1015.50,2,3,5.00
03/16/2004,12:55,1015.50,1015.50,1015.25,1015.50,2,2,4.00
03/16/2004,12:56,1015.50,1015.50,1015.25,1015.25,2,1,3.00
03/16/2004,12:58,1015.25,1015.25,1015.25,1015.25,0,1,1.00
03/16/2004,12:59,1015.50,1015.50,1015.50,1015.50,5,0,5.00
03/16/2004,13:00,1015.25,1015.50,1015.25,1015.50,2,2,4.00
03/16/2004,13:01,1015.50,1015.50,1015.25,1015.50,2,1,3.00
03/16/2004,13:02,1015.75,1016.25,1015.75,1016.25,4,0,4.00
03/16/2004,13:03,1016.25,1016.50,1016.00,1016.25,59,10,69.00
03/16/2004,13:04,1016.50,1017.25,1016.50,1017.25,19,1,20.00
03/16/2004,13:05,1017.25,1017.25,1016.75,1016.75,1,2,3.00
03/16/2004,13:06,1017.00,1017.00,1016.75,1016.75,2,1,3.00
03/16/2004,13:07,1016.50,1016.50,1016.50,1016.50,0,2,2.00
03/16/2004,13:09,1016.50,1016.50,1016.50,1016.50,0,1,1.00
03/16/2004,13:10,1016.75,1017.50,1016.75,1017.50,7,0,7.00
03/16/2004,13:11,1017.50,1017.50,1017.25,1017.25,9,7,16.00
03/16/2004,13:12,1017.00,1017.00,1017.00,1017.00,0,4,4.00
03/16/2004,13:13,1016.75,1017.25,1016.75,1017.00,1,13,14.00
03/16/2004,13:14,1017.25,1017.25,1016.50,1016.50,5,3,8.00
03/16/2004,13:15,1016.25,1016.25,1015.50,1015.50,2,12,14.00
03/16/2004,13:16,1015.25,1017.50,1015.25,1017.25,71,7,78.00
03/16/2004,13:17,1017.25,1020.25,1017.00,1018.50,496,170,666.00
03/16/2004,13:18,1018.00,1018.50,1016.25,1017.25,19,123,142.00
03/16/2004,13:19,1016.25,1016.50,1014.50,1015.25,206,86,292.00
03/16/2004,13:20,1015.50,1015.50,1014.50,1014.50,100,203,303.00
03/16/2004,13:21,1014.25,1014.75,1013.25,1013.25,32,51,83.00
03/16/2004,13:22,1013.75,1016.25,1013.50,1016.00,1068,11,1079.00
03/16/2004,13:23,1016.00,1016.50,1015.50,1016.50,7,29,36.00
03/16/2004,13:24,1016.50,1018.00,1016.50,1018.00,8,1,9.00
03/16/2004,13:25,1017.75,1018.00,1017.00,1017.00,31,202,233.00
03/16/2004,13:26,1017.25,1017.25,1016.75,1017.25,12,4,16.00
03/16/2004,13:27,1017.25,1017.25,1017.00,1017.00,2,1,3.00
03/16/2004,13:28,1017.25,1017.25,1016.50,1016.50,2,7,9.00
03/16/2004,13:29,1016.25,1016.75,1015.00,1015.75,257,19,276.00
03/16/2004,13:30,1016.50,1016.50,1015.75,1016.25,6,6,12.00
03/16/2004,13:31,1016.00,1016.75,1015.75,1016.75,21,2,23.00
03/16/2004,13:32,1016.00,1016.00,1015.50,1015.50,0,286,286.00
03/16/2004,13:33,1015.50,1015.75,1015.25,1015.25,3,32,35.00
03/16/2004,13:34,1016.00,1017.25,1016.00,1017.00,77,3,80.00
03/16/2004,13:35,1017.00,1017.00,1016.25,1016.25,0,14,14.00
03/16/2004,13:36,1015.75,1015.75,1015.75,1015.75,0,1,1.00
03/16/2004,13:37,1015.25,1016.75,1015.25,1016.75,19,3,22.00
03/16/2004,13:38,1016.50,1016.50,1016.25,1016.50,1,8,9.00
03/16/2004,13:39,1016.25,1016.25,1016.25,1016.25,0,11,11.00
03/16/2004,13:40,1015.75,1015.75,1014.50,1014.50,43,20,63.00
03/16/2004,13:41,1014.25,1014.25,1013.00,1013.00,11,28,39.00
03/16/2004,13:42,1012.75,1013.25,1011.75,1011.75,7,75,82.00
03/16/2004,13:43,1011.75,1011.75,1010.50,1011.50,28,102,130.00
03/16/2004,13:44,1011.25,1012.75,1011.25,1012.75,15,3,18.00
03/16/2004,13:45,1012.75,1012.75,1011.75,1011.75,14,156,170.00
03/16/2004,13:46,1011.25,1011.25,1009.75,1009.75,4,45,49.00
03/16/2004,13:47,1010.00,1010.00,1008.75,1009.25,15,191,206.00
03/16/2004,13:48,1010.00,1010.25,1009.00,1009.25,9,12,21.00
03/16/2004,13:49,1009.50,1011.00,1009.50,1011.00,14,8,22.00
03/16/2004,13:50,1010.75,1011.50,1010.75,1011.25,5,10,15.00
03/16/2004,13:51,1011.00,1011.75,1011.00,1011.75,3,6,9.00
03/16/2004,13:52,1012.25,1013.00,1012.00,1013.00,34,6,40.00
03/16/2004,13:53,1013.25,1013.25,1012.00,1012.00,3,21,24.00
03/16/2004,13:54,1012.25,1012.50,1011.50,1011.50,8,61,69.00
03/16/2004,13:55,1011.50,1011.50,1010.25,1011.50,13,70,83.00
03/16/2004,13:56,1012.25,1012.25,1011.75,1011.75,10,7,17.00
03/16/2004,13:57,1011.75,1011.75,1011.50,1011.50,0,4,4.00
03/16/2004,13:58,1011.75,1012.25,1010.50,1010.50,12,65,77.00
03/16/2004,13:59,1010.50,1011.00,1010.50,1010.75,11,3,14.00
03/16/2004,14:00,1011.00,1011.00,1009.50,1009.50,5,127,132.00
03/16/2004,14:01,1010.00,1010.25,1008.75,1008.75,7,27,34.00
03/16/2004,14:02,1009.00,1009.75,1008.75,1009.25,188,11,199.00
03/16/2004,14:03,1009.50,1010.00,1008.75,1009.75,66,8,74.00
03/16/2004,14:04,1009.25,1009.75,1009.25,1009.75,3,1,4.00
03/16/2004,14:05,1010.00,1010.25,1009.50,1009.50,4,8,12.00
03/16/2004,14:06,1009.75,1010.50,1009.75,1010.50,9,0,9.00
03/16/2004,14:07,1010.25,1010.50,1009.75,1009.75,1,8,9.00
03/16/2004,14:08,1010.00,1010.00,1009.25,1009.75,12,3,15.00
03/16/2004,14:09,1010.25,1011.25,1010.25,1011.25,16,0,16.00
03/16/2004,14:10,1010.75,1011.75,1010.75,1011.00,8,4,12.00
03/16/2004,14:11,1011.00,1011.75,1010.50,1011.75,171,13,184.00
03/16/2004,14:12,1011.25,1012.75,1011.25,1012.25,25,4,29.00
03/16/2004,14:13,1012.50,1013.00,1012.50,1012.75,59,2,61.00
03/16/2004,14:14,1013.25,1013.50,1012.50,1012.75,17,111,128.00
03/16/2004,14:15,1011.75,1012.00,1011.75,1012.00,1,5,6.00
03/16/2004,14:16,1012.75,1012.75,1011.50,1012.00,12,133,145.00
03/16/2004,14:17,1012.00,1012.00,1011.50,1012.00,4,2,6.00
03/16/2004,14:18,1012.25,1014.00,1012.25,1014.00,252,1,253.00
03/16/2004,14:19,1014.25,1014.50,1014.00,1014.25,3,45,48.00
03/16/2004,14:20,1013.75,1013.75,1013.50,1013.75,1,8,9.00
03/16/2004,14:21,1013.75,1015.25,1013.75,1015.25,28,1,29.00
03/16/2004,14:22,1015.25,1015.25,1014.50,1014.50,6,12,18.00
03/16/2004,14:23,1014.25,1014.75,1014.00,1014.75,3,25,28.00
03/16/2004,14:24,1014.50,1014.50,1014.00,1014.00,0,7,7.00
03/16/2004,14:25,1014.75,1014.75,1014.50,1014.50,2,1,3.00
03/16/2004,14:26,1015.00,1015.25,1014.75,1014.75,19,5,24.00
03/16/2004,14:27,1015.00,1015.00,1015.00,1015.00,1,0,1.00
03/16/2004,14:28,1014.50,1014.75,1014.50,1014.50,4,10,14.00
03/16/2004,14:29,1014.50,1014.50,1014.50,1014.50,0,1,1.00
03/16/2004,14:30,1014.50,1014.50,1013.75,1013.75,0,24,24.00
03/16/2004,14:31,1014.50,1014.75,1014.25,1014.75,5,12,17.00
03/16/2004,14:32,1014.75,1015.25,1014.75,1015.00,9,5,14.00
03/16/2004,14:33,1015.25,1016.00,1015.25,1016.00,41,0,41.00
03/16/2004,14:34,1015.50,1015.75,1015.50,1015.75,1,50,51.00
03/16/2004,14:35,1015.25,1015.25,1015.00,1015.00,0,6,6.00
03/16/2004,14:36,1015.25,1015.25,1015.00,1015.00,2,2,4.00
03/16/2004,14:37,1015.25,1015.25,1015.25,1015.25,2,0,2.00
03/16/2004,14:38,1015.00,1015.25,1014.50,1015.25,2,9,11.00
03/16/2004,14:39,1015.50,1016.00,1015.00,1016.00,19,13,32.00
03/16/2004,14:40,1016.00,1017.00,1016.00,1016.75,48,13,61.00
03/16/2004,14:41,1017.25,1018.50,1017.25,1018.50,109,5,114.00
03/16/2004,14:42,1018.50,1018.75,1018.25,1018.75,12,3,15.00
03/16/2004,14:43,1018.25,1018.75,1018.25,1018.25,4,5,9.00
03/16/2004,14:44,1018.25,1018.75,1018.25,1018.75,14,3,17.00
03/16/2004,14:45,1018.50,1018.50,1017.75,1017.75,0,23,23.00
03/16/2004,14:46,1018.00,1018.75,1018.00,1018.75,41,3,44.00
03/16/2004,14:47,1018.25,1019.00,1018.25,1018.25,31,14,45.00
03/16/2004,14:48,1018.00,1018.75,1017.75,1018.75,3,8,11.00
03/16/2004,14:49,1019.25,1019.25,1019.00,1019.25,2,1,3.00
03/16/2004,14:50,1019.00,1019.00,1019.00,1019.00,0,3,3.00
03/16/2004,14:51,1019.00,1019.25,1018.75,1018.75,22,6,28.00
03/16/2004,14:53,1018.50,1018.50,1017.75,1017.75,11,8,19.00
03/16/2004,14:54,1018.00,1018.00,1017.75,1017.75,10,2,12.00
03/16/2004,14:55,1017.75,1017.75,1017.75,1017.75,0,4,4.00
03/16/2004,14:56,1018.25,1018.25,1018.00,1018.00,32,6,38.00
03/16/2004,14:57,1018.00,1018.00,1017.50,1017.50,0,24,24.00
03/16/2004,14:58,1017.50,1018.00,1017.00,1018.00,66,36,102.00
03/16/2004,14:59,1017.75,1017.75,1017.50,1017.50,0,16,16.00
03/16/2004,15:00,1017.50,1017.50,1016.75,1016.75,1,61,62.00
03/16/2004,15:01,1017.00,1017.00,1016.75,1016.75,38,27,65.00
03/16/2004,15:02,1017.25,1017.25,1016.75,1016.75,2,3,5.00
03/16/2004,15:03,1016.50,1016.75,1016.50,1016.50,1,2,3.00
03/16/2004,15:04,1017.00,1017.00,1016.50,1016.50,1,2,3.00
03/16/2004,15:05,1017.00,1017.00,1017.00,1017.00,4,0,4.00
03/16/2004,15:06,1017.00,1017.00,1017.00,1017.00,2,0,2.00
03/16/2004,15:07,1017.25,1017.50,1017.25,1017.50,7,0,7.00
03/16/2004,15:09,1017.75,1017.75,1017.75,1017.75,2,0,2.00
03/16/2004,15:10,1017.50,1017.50,1017.50,1017.50,0,2,2.00
03/16/2004,15:11,1017.50,1017.75,1017.50,1017.75,1,1,2.00
03/16/2004,15:12,1017.50,1017.75,1017.50,1017.75,5,2,7.00
03/16/2004,15:13,1017.25,1017.25,1017.25,1017.25,0,4,4.00
03/16/2004,15:14,1017.50,1017.50,1017.25,1017.25,4,78,82.00
03/16/2004,15:15,1017.50,1017.50,1017.25,1017.25,35,100,135.00
03/16/2004,15:31,1018.00,1018.00,1018.00,1018.00,1,0,1.00
03/16/2004,15:34,1017.75,1017.75,1017.75,1017.75,0,1,1.00
03/16/2004,15:39,1018.25,1018.25,1018.25,1018.25,2,0,2.00
03/16/2004,15:42,1018.25,1018.25,1018.25,1018.25,5,0,5.00
03/16/2004,15:45,1018.00,1018.00,1018.00,1018.00,0,40,40.00
03/16/2004,15:46,1018.00,1018.00,1018.00,1018.00,0,1,1.00
03/16/2004,15:50,1018.00,1018.00,1018.00,1018.00,0,20,20.00
03/16/2004,15:58,1017.50,1017.50,1017.50,1017.50,0,1,1.00
03/16/2004,15:59,1017.25,1017.25,1017.25,1017.25,0,1,1.00
03/16/2004,16:00,1017.00,1017.00,1017.00,1017.00,0,21,21.00
03/16/2004,17:01,1017.25,1017.25,1017.25,1017.25,1,0,1.00
03/16/2004,17:04,1017.25,1017.25,1017.25,1017.25,16,0,16.00
03/16/2004,17:05,1017.00,1017.25,1017.00,1017.25,6,2,8.00
03/16/2004,17:14,1017.25,1017.25,1017.25,1017.25,1,0,1.00
03/16/2004,17:31,1017.25,1017.25,1017.25,1017.25,1,0,1.00
03/16/2004,17:32,1017.50,1017.50,1017.50,1017.50,1,0,1.00
03/16/2004,17:36,1017.75,1017.75,1017.75,1017.75,10,0,10.00
03/16/2004,17:42,1017.50,1017.50,1017.50,1017.50,0,2,2.00
03/16/2004,17:43,1017.75,1017.75,1017.75,1017.75,3,0,3.00
03/16/2004,18:09,1017.75,1017.75,1017.75,1017.75,2,0,2.00
03/16/2004,18:14,1017.25,1017.25,1017.25,1017.25,0,3,3.00
03/16/2004,18:30,1018.00,1018.00,1018.00,1018.00,10,0,10.00
03/16/2004,18:31,1018.00,1018.00,1018.00,1018.00,90,0,90.00
03/16/2004,18:33,1018.25,1018.25,1018.25,1018.25,2,0,2.00
03/16/2004,19:21,1017.75,1017.75,1017.75,1017.75,0,1,1.00
03/16/2004,19:56,1017.50,1017.50,1017.25,1017.25,0,4,4.00
03/16/2004,20:16,1017.50,1017.50,1017.50,1017.50,10,0,10.00
03/16/2004,20:38,1017.50,1017.50,1017.50,1017.50,1,0,1.00
03/16/2004,20:41,1017.75,1017.75,1017.75,1017.75,1,0,1.00
03/16/2004,20:53,1017.50,1017.50,1017.50,1017.50,0,1,1.00
03/16/2004,20:59,1017.50,1017.50,1017.50,1017.50,0,1,1.00
03/16/2004,21:12,1017.75,1017.75,1017.75,1017.75,1,0,1.00
03/16/2004,21:14,1017.75,1017.75,1017.75,1017.75,1,0,1.00
03/16/2004,21:15,1017.75,1017.75,1017.75,1017.75,16,0,16.00
03/16/2004,21:39,1017.50,1017.50,1017.50,1017.50,0,5,5.00
03/16/2004,22:00,1018.00,1018.00,1018.00,1018.00,2,0,2.00
03/16/2004,22:36,1018.25,1018.25,1018.25,1018.25,1,0,1.00
03/16/2004,22:46,1018.50,1018.50,1018.50,1018.50,1,0,1.00
03/16/2004,22:51,1018.75,1018.75,1018.75,1018.75,10,0,10.00
03/16/2004,22:53,1018.75,1018.75,1018.75,1018.75,2,0,2.00
03/16/2004,23:06,1018.50,1018.50,1018.50,1018.50,0,5,5.00
03/16/2004,23:43,1019.00,1019.00,1019.00,1019.00,1,0,1.00
03/16/2004,23:45,1019.00,1019.00,1019.00,1019.00,5,0,5.00
03/16/2004,23:53,1019.25,1019.25,1019.25,1019.25,1,0,1.00
03/17/2004,00:04,1019.50,1019.50,1019.50,1019.50,1,0,1.00
03/17/2004,00:07,1019.50,1019.50,1019.50,1019.50,1,0,1.00
03/17/2004,00:21,1019.50,1019.50,1019.50,1019.50,10,0,10.00
03/17/2004,00:32,1019.50,1019.50,1019.50,1019.50,3,0,3.00
03/17/2004,00:50,1019.50,1019.50,1019.50,1019.50,4,0,4.00
03/17/2004,00:51,1019.75,1019.75,1019.75,1019.75,4,0,4.00
03/17/2004,00:53,1019.75,1019.75,1019.75,1019.75,3,0,3.00
03/17/2004,00:54,1019.50,1019.50,1019.50,1019.50,0,13,13.00
03/17/2004,01:11,1019.25,1019.25,1019.25,1019.25,0,1,1.00
03/17/2004,01:18,1019.00,1019.00,1019.00,1019.00,0,4,4.00
03/17/2004,01:31,1019.25,1019.50,1019.25,1019.50,7,0,7.00
03/17/2004,01:32,1019.50,1019.50,1019.50,1019.50,3,0,3.00
03/17/2004,01:42,1020.25,1020.25,1020.25,1020.25,6,0,6.00
03/17/2004,01:45,1020.50,1020.75,1020.50,1020.75,3,0,3.00
03/17/2004,01:48,1020.75,1020.75,1020.75,1020.75,2,0,2.00
03/17/2004,01:49,1021.00,1021.00,1021.00,1021.00,14,0,14.00
03/17/2004,01:53,1021.25,1021.25,1021.25,1021.25,17,0,17.00
03/17/2004,01:58,1021.25,1021.25,1021.25,1021.25,1,0,1.00
03/17/2004,02:01,1021.25,1021.25,1021.25,1021.25,1,0,1.00
03/17/2004,02:02,1021.00,1021.00,1021.00,1021.00,0,5,5.00
03/17/2004,02:05,1021.50,1021.50,1021.50,1021.50,1,0,1.00
03/17/2004,02:06,1021.25,1021.25,1021.25,1021.25,0,1,1.00
03/17/2004,02:07,1021.75,1022.00,1021.75,1021.75,2,1,3.00
03/17/2004,02:09,1021.75,1021.75,1021.75,1021.75,0,4,4.00
03/17/2004,02:10,1021.25,1021.25,1021.25,1021.25,0,2,2.00
03/17/2004,02:11,1021.75,1021.75,1021.75,1021.75,3,0,3.00
03/17/2004,02:14,1021.00,1021.00,1021.00,1021.00,0,5,5.00
03/17/2004,02:15,1021.25,1021.25,1021.25,1021.25,5,0,5.00
03/17/2004,02:17,1021.25,1021.25,1021.25,1021.25,1,0,1.00
03/17/2004,02:19,1020.75,1021.25,1020.75,1021.25,1,1,2.00
03/17/2004,02:22,1020.75,1020.75,1020.75,1020.75,0,1,1.00
03/17/2004,02:24,1020.75,1020.75,1020.75,1020.75,0,3,3.00
03/17/2004,02:25,1020.75,1020.75,1020.75,1020.75,0,8,8.00
03/17/2004,02:26,1020.50,1020.50,1020.50,1020.50,0,4,4.00
03/17/2004,02:27,1020.25,1020.25,1020.25,1020.25,0,3,3.00
03/17/2004,02:31,1020.25,1020.25,1020.25,1020.25,0,1,1.00
03/17/2004,02:32,1020.50,1020.50,1020.50,1020.50,1,0,1.00
03/17/2004,02:37,1020.50,1020.50,1020.50,1020.50,2,0,2.00
03/17/2004,02:38,1020.50,1020.50,1020.50,1020.50,1,0,1.00
03/17/2004,02:39,1020.75,1020.75,1020.75,1020.75,1,0,1.00
03/17/2004,02:44,1020.75,1020.75,1020.75,1020.75,1,0,1.00
03/17/2004,02:45,1021.00,1021.00,1021.00,1021.00,2,0,2.00
03/17/2004,02:46,1021.25,1021.75,1021.25,1021.75,3,0,3.00
03/17/2004,02:48,1021.50,1021.50,1021.50,1021.50,0,20,20.00
03/17/2004,02:52,1021.50,1021.50,1021.50,1021.50,0,1,1.00
03/17/2004,02:53,1021.00,1021.00,1021.00,1021.00,0,3,3.00
03/17/2004,03:03,1021.00,1021.00,1021.00,1021.00,0,3,3.00
03/17/2004,03:04,1020.75,1020.75,1020.75,1020.75,0,1,1.00
03/17/2004,03:05,1020.75,1020.75,1020.50,1020.50,0,26,26.00
03/17/2004,03:16,1021.50,1021.50,1021.50,1021.50,2,0,2.00
03/17/2004,03:18,1021.50,1021.50,1021.50,1021.50,1,0,1.00
03/17/2004,03:19,1021.50,1021.50,1021.50,1021.50,1,0,1.00
03/17/2004,03:20,1021.75,1021.75,1021.75,1021.75,1,0,1.00
03/17/2004,03:22,1021.75,1021.75,1021.25,1021.25,1,27,28.00
03/17/2004,03:24,1021.25,1021.25,1021.25,1021.25,0,1,1.00
03/17/2004,03:26,1021.50,1021.50,1021.50,1021.50,1,0,1.00
03/17/2004,03:28,1021.75,1021.75,1021.75,1021.75,1,0,1.00
03/17/2004,03:32,1021.25,1021.25,1021.25,1021.25,0,30,30.00
03/17/2004,03:35,1022.00,1022.00,1022.00,1022.00,1,0,1.00
03/17/2004,03:44,1021.50,1021.50,1021.50,1021.50,0,3,3.00
03/17/2004,03:47,1021.50,1021.50,1021.50,1021.50,0,2,2.00
03/17/2004,03:49,1021.25,1021.25,1021.25,1021.25,0,1,1.00
03/17/2004,03:50,1021.25,1021.25,1021.25,1021.25,0,5,5.00
03/17/2004,03:52,1021.75,1022.00,1021.75,1022.00,13,0,13.00
03/17/2004,03:54,1021.50,1021.50,1021.25,1021.25,0,2,2.00
03/17/2004,04:02,1021.25,1021.25,1021.25,1021.25,0,1,1.00
03/17/2004,04:04,1021.25,1021.25,1021.25,1021.25,0,1,1.00
03/17/2004,04:09,1021.25,1021.25,1021.25,1021.25,0,2,2.00
03/17/2004,04:17,1021.50,1021.50,1021.50,1021.50,2,0,2.00
03/17/2004,04:19,1021.50,1021.50,1021.50,1021.50,1,0,1.00
03/17/2004,04:25,1021.25,1021.25,1021.25,1021.25,0,5,5.00
03/17/2004,04:27,1021.25,1021.25,1021.25,1021.25,0,1,1.00
03/17/2004,04:28,1021.25,1021.25,1021.25,1021.25,0,1,1.00
03/17/2004,04:29,1021.25,1021.25,1021.25,1021.25,0,3,3.00
03/17/2004,04:30,1021.00,1021.00,1020.75,1020.75,0,28,28.00
03/17/2004,04:37,1020.75,1020.75,1020.75,1020.75,0,40,40.00
03/17/2004,04:42,1020.50,1020.50,1020.50,1020.50,0,15,15.00
03/17/2004,05:02,1020.75,1020.75,1020.75,1020.75,1,0,1.00
03/17/2004,05:04,1021.00,1021.00,1021.00,1021.00,2,0,2.00
03/17/2004,05:08,1021.00,1021.00,1020.75,1020.75,1,14,15.00
03/17/2004,05:09,1020.75,1020.75,1020.75,1020.75,0,2,2.00
03/17/2004,05:13,1021.25,1021.25,1021.25,1021.25,2,0,2.00
03/17/2004,05:14,1020.75,1020.75,1020.75,1020.75,0,1,1.00
03/17/2004,05:17,1020.75,1020.75,1020.75,1020.75,0,4,4.00
03/17/2004,05:19,1021.00,1021.00,1021.00,1021.00,1,0,1.00
03/17/2004,05:22,1020.75,1020.75,1020.75,1020.75,0,1,1.00
03/17/2004,05:26,1021.25,1021.50,1021.25,1021.50,28,0,28.00
03/17/2004,05:27,1021.50,1021.50,1021.50,1021.50,20,0,20.00
03/17/2004,05:32,1021.25,1021.25,1021.25,1021.25,0,2,2.00
03/17/2004,05:34,1021.50,1021.50,1021.50,1021.50,1,0,1.00
03/17/2004,05:40,1021.25,1021.25,1021.25,1021.25,0,2,2.00
03/17/2004,05:45,1021.50,1022.00,1021.50,1022.00,38,0,38.00
03/17/2004,05:46,1022.00,1022.00,1022.00,1022.00,1,0,1.00
03/17/2004,05:49,1021.75,1021.75,1021.50,1021.50,0,4,4.00
03/17/2004,05:50,1022.00,1022.00,1022.00,1022.00,5,0,5.00
03/17/2004,05:57,1021.50,1021.50,1021.50,1021.50,0,1,1.00
03/17/2004,06:04,1021.00,1021.00,1020.75,1020.75,0,6,6.00
03/17/2004,06:06,1021.00,1021.00,1021.00,1021.00,5,0,5.00
03/17/2004,06:10,1021.00,1021.00,1021.00,1021.00,2,0,2.00
03/17/2004,06:12,1021.00,1021.00,1021.00,1021.00,1,0,1.00
03/17/2004,06:14,1021.00,1021.00,1021.00,1021.00,4,0,4.00
03/17/2004,06:16,1021.25,1021.50,1021.25,1021.50,33,0,33.00
03/17/2004,06:20,1021.50,1021.50,1021.50,1021.50,1,0,1.00
03/17/2004,06:23,1021.50,1021.75,1021.50,1021.75,14,0,14.00
03/17/2004,06:27,1021.50,1021.50,1021.50,1021.50,0,14,14.00
03/17/2004,06:29,1021.25,1021.25,1021.25,1021.25,0,2,2.00
03/17/2004,06:30,1021.25,1021.25,1021.25,1021.25,0,1,1.00
03/17/2004,06:32,1021.50,1021.75,1021.50,1021.75,125,0,125.00
03/17/2004,06:35,1021.00,1021.00,1021.00,1021.00,0,2,2.00
03/17/2004,06:36,1021.25,1021.25,1021.25,1021.25,1,0,1.00
03/17/2004,06:38,1021.50,1021.50,1021.50,1021.50,2,0,2.00
03/17/2004,06:42,1021.00,1021.00,1021.00,1021.00,0,1,1.00
03/17/2004,06:45,1021.00,1021.00,1021.00,1021.00,0,1,1.00
03/17/2004,06:46,1020.75,1021.25,1020.75,1021.25,1,1,2.00
03/17/2004,06:49,1021.25,1021.25,1021.25,1021.25,1,0,1.00
03/17/2004,06:53,1021.25,1021.25,1021.25,1021.25,3,0,3.00
03/17/2004,06:56,1021.00,1021.00,1021.00,1021.00,0,1,1.00
03/17/2004,07:05,1020.75,1020.75,1020.75,1020.75,0,2,2.00
03/17/2004,07:07,1020.75,1020.75,1020.75,1020.75,0,1,1.00
03/17/2004,07:08,1021.25,1021.50,1021.25,1021.50,75,0,75.00
03/17/2004,07:10,1021.75,1021.75,1021.75,1021.75,1,0,1.00
03/17/2004,07:13,1022.00,1022.00,1022.00,1022.00,2,0,2.00
03/17/2004,07:14,1021.75,1021.75,1021.75,1021.75,0,25,25.00
03/17/2004,07:19,1022.25,1022.25,1022.25,1022.25,1,0,1.00
03/17/2004,07:20,1022.25,1022.25,1022.25,1022.25,4,0,4.00
03/17/2004,07:21,1022.25,1022.25,1022.25,1022.25,6,0,6.00
03/17/2004,07:26,1021.75,1021.75,1021.75,1021.75,0,1,1.00
03/17/2004,07:32,1021.75,1021.75,1021.75,1021.75,0,1,1.00
03/17/2004,07:34,1022.25,1022.25,1022.00,1022.00,5,45,50.00
03/17/2004,07:35,1022.25,1022.25,1022.25,1022.25,5,0,5.00
03/17/2004,07:37,1022.25,1022.25,1021.75,1021.75,4,1,5.00
03/17/2004,07:38,1021.75,1021.75,1021.75,1021.75,0,3,3.00
03/17/2004,07:41,1022.50,1022.50,1022.50,1022.50,2,0,2.00
03/17/2004,07:44,1022.50,1022.50,1022.50,1022.50,1,0,1.00
03/17/2004,07:45,1022.25,1022.50,1022.25,1022.25,1,7,8.00
03/17/2004,07:46,1022.25,1022.25,1022.25,1022.25,0,5,5.00
03/17/2004,07:48,1022.25,1022.25,1022.00,1022.00,0,6,6.00
03/17/2004,07:52,1022.25,1022.25,1022.25,1022.25,2,0,2.00
03/17/2004,07:54,1022.50,1022.50,1022.50,1022.50,2,0,2.00
03/17/2004,07:55,1022.50,1022.50,1022.25,1022.25,2,5,7.00
03/17/2004,07:59,1022.25,1022.25,1022.25,1022.25,0,1,1.00
03/17/2004,08:01,1022.25,1022.25,1022.25,1022.25,0,5,5.00
03/17/2004,08:02,1022.75,1022.75,1022.75,1022.75,2,0,2.00
03/17/2004,08:03,1022.25,1022.25,1022.25,1022.25,0,1,1.00
03/17/2004,08:05,1022.25,1022.25,1022.25,1022.25,0,64,64.00
03/17/2004,08:07,1022.00,1022.00,1022.00,1022.00,0,2,2.00
03/17/2004,08:11,1022.00,1022.00,1022.00,1022.00,0,1,1.00
03/17/2004,08:12,1022.00,1022.00,1022.00,1022.00,0,1,1.00
03/17/2004,08:15,1022.00,1022.25,1022.00,1022.25,8,1,9.00
03/17/2004,08:17,1021.75,1021.75,1021.75,1021.75,0,1,1.00
03/17/2004,08:19,1022.00,1022.00,1022.00,1022.00,1,0,1.00
03/17/2004,08:23,1022.00,1022.00,1022.00,1022.00,2,0,2.00
03/17/2004,08:24,1022.25,1022.25,1022.00,1022.00,43,6,49.00
03/17/2004,08:25,1022.00,1022.00,1022.00,1022.00,0,1,1.00
03/17/2004,08:26,1022.25,1022.50,1022.25,1022.25,111,1,112.00
03/17/2004,08:28,1022.50,1022.50,1022.50,1022.50,5,0,5.00
03/17/2004,08:30,1022.50,1022.50,1021.75,1021.75,1,7,8.00
03/17/2004,08:31,1021.75,1021.75,1020.75,1021.25,68,53,121.00
03/17/2004,08:32,1021.75,1022.25,1021.50,1022.25,25,1,26.00
03/17/2004,08:33,1021.75,1022.25,1021.75,1022.25,149,16,165.00
03/17/2004,08:34,1022.25,1023.25,1022.25,1022.75,151,1,152.00
03/17/2004,08:35,1022.75,1023.25,1022.75,1023.25,62,4,66.00
03/17/2004,08:36,1023.25,1023.25,1022.50,1022.50,60,12,72.00
03/17/2004,08:37,1022.75,1023.00,1022.75,1023.00,6,2,8.00
03/17/2004,08:38,1023.00,1023.50,1023.00,1023.25,60,3,63.00
03/17/2004,08:39,1023.25,1023.25,1022.50,1022.50,22,226,248.00
03/17/2004,08:40,1023.00,1024.00,1023.00,1023.75,24,3,27.00
03/17/2004,08:41,1024.25,1024.50,1024.00,1024.50,89,9,98.00
03/17/2004,08:42,1024.25,1024.50,1024.25,1024.25,1,5,6.00
03/17/2004,08:43,1024.50,1025.00,1024.50,1024.75,22,1,23.00
03/17/2004,08:44,1025.25,1025.25,1024.75,1025.00,18,40,58.00
03/17/2004,08:45,1024.50,1025.25,1024.50,1025.00,5,203,208.00
03/17/2004,08:46,1025.25,1025.75,1025.00,1025.75,429,6,435.00
03/17/2004,08:47,1025.50,1025.50,1024.75,1024.75,0,16,16.00
03/17/2004,08:48,1024.75,1025.25,1024.50,1025.00,11,10,21.00
03/17/2004,08:49,1024.75,1025.50,1024.75,1025.00,14,5,19.00
03/17/2004,08:50,1025.25,1026.25,1025.00,1026.25,246,5,251.00
03/17/2004,08:51,1026.25,1026.25,1025.25,1025.25,3,1,4.00
03/17/2004,08:52,1025.50,1025.75,1025.25,1025.25,6,10,16.00
03/17/2004,08:53,1025.25,1025.50,1024.75,1025.50,33,16,49.00
03/17/2004,08:54,1025.50,1025.50,1025.25,1025.50,5,22,27.00
03/17/2004,08:55,1024.75,1025.25,1024.75,1024.75,2,199,201.00
03/17/2004,08:56,1024.75,1024.75,1024.50,1024.75,8,15,23.00
03/17/2004,08:57,1025.00,1025.50,1025.00,1025.00,25,6,31.00
03/17/2004,08:58,1025.00,1025.00,1024.75,1024.75,0,3,3.00
03/17/2004,08:59,1024.50,1024.75,1024.25,1024.75,10,17,27.00
03/17/2004,09:00,1024.75,1024.75,1024.50,1024.75,145,3,148.00
03/17/2004,09:01,1025.00,1025.00,1025.00,1025.00,1,0,1.00
03/17/2004,09:02,1025.00,1025.00,1024.25,1024.75,59,2,61.00
03/17/2004,09:03,1025.00,1025.00,1024.50,1024.50,21,8,29.00
03/17/2004,09:04,1024.25,1024.75,1024.25,1024.50,4,18,22.00
03/17/2004,09:05,1024.75,1024.75,1024.25,1024.25,1,195,196.00
03/17/2004,09:06,1024.25,1024.50,1024.25,1024.25,2,8,10.00
03/17/2004,09:07,1024.75,1025.00,1024.75,1025.00,54,2,56.00
03/17/2004,09:08,1024.75,1025.25,1024.75,1025.25,56,1,57.00
03/17/2004,09:09,1025.50,1025.50,1025.00,1025.00,11,4,15.00
03/17/2004,09:10,1025.25,1025.25,1025.00,1025.00,2,1,3.00
03/17/2004,09:11,1025.50,1026.25,1025.50,1026.25,214,8,222.00
03/17/2004,09:12,1026.25,1026.25,1026.00,1026.25,8,1,9.00
03/17/2004,09:13,1026.00,1026.50,1026.00,1026.25,8,12,20.00
03/17/2004,09:14,1026.00,1026.25,1026.00,1026.25,2,2,4.00
03/17/2004,09:15,1026.00,1026.00,1025.50,1025.50,0,4,4.00
03/17/2004,09:16,1025.75,1026.25,1025.75,1026.00,54,4,58.00
03/17/2004,09:17,1026.25,1026.50,1026.00,1026.25,16,1,17.00
03/17/2004,09:18,1026.00,1026.25,1026.00,1026.25,10,1,11.00
03/17/2004,09:19,1026.00,1026.75,1026.00,1026.25,43,22,65.00
03/17/2004,09:20,1026.25,1026.25,1025.75,1026.25,3,204,207.00
03/17/2004,09:21,1026.25,1026.25,1025.50,1025.50,5,15,20.00
03/17/2004,09:22,1025.50,1025.50,1025.00,1025.00,0,25,25.00
03/17/2004,09:23,1025.00,1025.25,1025.00,1025.25,5,195,200.00
03/17/2004,09:24,1025.25,1025.25,1024.75,1024.75,4,25,29.00
03/17/2004,09:25,1025.00,1025.00,1024.75,1024.75,1,5,6.00
03/17/2004,09:26,1025.25,1025.75,1025.25,1025.50,12,2,14.00
03/17/2004,09:27,1025.25,1025.25,1025.25,1025.25,0,12,12.00
03/17/2004,09:28,1025.50,1025.50,1025.50,1025.50,2,0,2.00
03/17/2004,09:29,1025.50,1025.50,1025.25,1025.25,4,1,5.00
03/17/2004,09:30,1025.50,1026.25,1025.50,1026.25,17,0,17.00
03/17/2004,09:31,1026.25,1026.25,1026.25,1026.25,6,0,6.00
03/17/2004,09:32,1026.25,1026.75,1026.25,1026.75,9,2,11.00
03/17/2004,09:33,1026.50,1026.50,1025.00,1025.00,21,249,270.00
03/17/2004,09:34,1024.75,1025.25,1024.75,1025.25,36,5,41.00
03/17/2004,09:35,1025.25,1025.25,1025.00,1025.00,1,1,2.00
03/17/2004,09:37,1025.00,1025.50,1025.00,1025.50,2,3,5.00
03/17/2004,09:38,1025.00,1025.00,1025.00,1025.00,0,49,49.00
03/17/2004,09:39,1025.75,1026.00,1025.50,1025.50,22,17,39.00
03/17/2004,09:40,1025.75,1025.75,1025.75,1025.75,42,0,42.00
03/17/2004,09:41,1025.50,1025.75,1025.00,1025.00,1,144,145.00
03/17/2004,09:42,1025.50,1025.50,1025.25,1025.50,9,1,10.00
03/17/2004,09:43,1025.25,1025.75,1024.75,1024.75,16,63,79.00
03/17/2004,09:44,1024.50,1024.50,1024.00,1024.00,0,18,18.00
03/17/2004,09:45,1024.25,1024.75,1024.25,1024.75,18,0,18.00
03/17/2004,09:46,1024.50,1024.50,1024.50,1024.50,0,4,4.00
03/17/2004,09:47,1024.75,1024.75,1024.75,1024.75,10,0,10.00
03/17/2004,09:48,1024.75,1025.00,1024.50,1025.00,8,2,10.00
03/17/2004,09:49,1024.75,1025.00,1024.75,1025.00,6,3,9.00
03/17/2004,09:50,1025.50,1025.50,1025.25,1025.25,13,1,14.00
03/17/2004,09:51,1025.25,1025.25,1025.00,1025.25,8,7,15.00
03/17/2004,09:52,1025.50,1025.75,1025.50,1025.75,13,0,13.00
03/17/2004,09:53,1025.50,1025.50,1025.00,1025.00,0,195,195.00
03/17/2004,09:54,1025.25,1025.25,1025.00,1025.25,128,193,321.00
03/17/2004,09:55,1025.50,1025.50,1025.50,1025.50,17,0,17.00
03/17/2004,09:56,1025.50,1025.75,1025.50,1025.50,3,2,5.00
03/17/2004,09:57,1025.50,1025.50,1025.00,1025.25,3,26,29.00
03/17/2004,09:58,1025.00,1025.25,1025.00,1025.25,2,12,14.00
03/17/2004,09:59,1025.25,1025.25,1025.25,1025.25,5,0,5.00
03/17/2004,10:00,1024.75,1025.00,1024.75,1024.75,1,8,9.00
03/17/2004,10:01,1024.75,1025.00,1024.75,1024.75,15,5,20.00
03/17/2004,10:02,1025.00,1025.00,1025.00,1025.00,196,0,196.00
03/17/2004,10:03,1025.00,1025.50,1025.00,1025.50,15,0,15.00
03/17/2004,10:04,1026.00,1026.25,1026.00,1026.25,7,0,7.00
03/17/2004,10:05,1026.00,1026.00,1025.25,1025.50,5,2,7.00
03/17/2004,10:06,1026.00,1026.00,1025.75,1025.75,4,4,8.00
03/17/2004,10:07,1026.00,1026.00,1026.00,1026.00,2,0,2.00
03/17/2004,10:08,1026.25,1026.75,1026.25,1026.75,6,0,6.00
03/17/2004,10:09,1026.75,1027.25,1026.25,1026.25,26,5,31.00
03/17/2004,10:10,1026.25,1026.25,1026.25,1026.25,0,8,8.00
03/17/2004,10:11,1026.75,1027.00,1026.75,1026.75,5,5,10.00
03/17/2004,10:12,1027.00,1027.50,1026.75,1027.00,108,85,193.00
03/17/2004,10:13,1026.75,1027.00,1026.25,1026.75,206,10,216.00
03/17/2004,10:14,1026.50,1027.25,1026.50,1027.25,67,2,69.00
03/17/2004,10:15,1027.00,1028.25,1027.00,1027.75,36,13,49.00
03/17/2004,10:16,1027.75,1028.25,1027.75,1027.75,7,21,28.00
03/17/2004,10:17,1028.25,1029.25,1028.25,1029.25,70,0,70.00
03/17/2004,10:18,1029.25,1029.25,1028.50,1029.00,72,4,76.00
03/17/2004,10:19,1028.75,1029.25,1028.75,1029.00,3,10,13.00
03/17/2004,10:20,1029.00,1029.00,1028.75,1028.75,1,6,7.00
03/17/2004,10:21,1028.75,1028.75,1028.50,1028.50,0,212,212.00
03/17/2004,10:22,1028.50,1028.50,1028.25,1028.25,0,36,36.00
03/17/2004,10:23,1028.50,1028.75,1028.50,1028.50,9,11,20.00
03/17/2004,10:24,1028.25,1028.75,1028.25,1028.75,13,11,24.00
03/17/2004,10:25,1028.50,1028.50,1028.50,1028.50,0,6,6.00
03/17/2004,10:26,1028.50,1028.50,1028.50,1028.50,0,1,1.00
03/17/2004,10:27,1029.00,1029.00,1028.50,1028.75,306,3,309.00
03/17/2004,10:28,1028.75,1028.75,1028.75,1028.75,11,0,11.00
03/17/2004,10:29,1028.75,1028.75,1028.75,1028.75,1,0,1.00
03/17/2004,10:30,1029.00,1029.00,1029.00,1029.00,22,0,22.00
03/17/2004,10:31,1029.00,1029.75,1029.00,1029.75,21,3,24.00
03/17/2004,10:32,1029.50,1029.50,1029.00,1029.00,1,32,33.00
03/17/2004,10:33,1029.00,1029.00,1028.75,1028.75,0,13,13.00
03/17/2004,10:34,1029.00,1029.25,1029.00,1029.00,4,1,5.00
03/17/2004,10:35,1029.00,1029.00,1028.75,1028.75,0,198,198.00
03/17/2004,10:36,1029.00,1029.00,1029.00,1029.00,1,0,1.00
03/17/2004,10:37,1029.50,1029.50,1029.00,1029.50,3,2,5.00
03/17/2004,10:38,1029.50,1029.50,1029.00,1029.00,1,1,2.00
03/17/2004,10:39,1029.25,1029.25,1029.25,1029.25,1,0,1.00
03/17/2004,10:40,1029.25,1029.25,1029.00,1029.25,6,18,24.00
03/17/2004,10:41,1028.75,1029.75,1028.75,1029.75,78,1,79.00
03/17/2004,10:42,1029.50,1029.75,1029.50,1029.50,6,89,95.00
03/17/2004,10:43,1029.50,1029.50,1029.25,1029.50,1,203,204.00
03/17/2004,10:44,1029.50,1029.50,1028.75,1029.25,5,22,27.00
03/17/2004,10:45,1029.00,1029.00,1029.00,1029.00,0,2,2.00
03/17/2004,10:46,1029.00,1029.00,1028.75,1029.00,18,7,25.00
03/17/2004,10:47,1028.75,1029.25,1028.75,1029.25,7,2,9.00
03/17/2004,10:50,1029.25,1029.25,1028.75,1028.75,2,6,8.00
03/17/2004,10:51,1029.25,1029.25,1029.25,1029.25,59,0,59.00
03/17/2004,10:52,1029.25,1029.25,1029.00,1029.00,1,1,2.00
03/17/2004,10:53,1029.00,1029.50,1029.00,1029.50,15,6,21.00
03/17/2004,10:54,1029.50,1029.50,1029.25,1029.25,3,12,15.00
03/17/2004,10:55,1029.25,1029.25,1029.25,1029.25,0,1,1.00
03/17/2004,10:57,1028.75,1029.00,1028.75,1028.75,2,5,7.00
03/17/2004,10:59,1028.75,1028.75,1028.75,1028.75,0,38,38.00
03/17/2004,11:00,1029.00,1029.00,1029.00,1029.00,24,0,24.00
03/17/2004,11:01,1029.25,1029.25,1028.75,1029.25,77,9,86.00
03/17/2004,11:03,1029.50,1029.50,1029.25,1029.25,9,1,10.00
03/17/2004,11:04,1029.50,1029.50,1029.25,1029.25,49,6,55.00
03/17/2004,11:05,1029.75,1030.00,1029.75,1029.75,15,5,20.00
03/17/2004,11:06,1029.75,1029.75,1029.50,1029.50,1,4,5.00
03/17/2004,11:07,1029.50,1029.50,1029.25,1029.25,0,17,17.00
03/17/2004,11:08,1029.75,1029.75,1029.25,1029.25,1,12,13.00
03/17/2004,11:09,1029.25,1029.25,1029.00,1029.00,0,17,17.00
03/17/2004,11:10,1029.00,1029.00,1028.50,1028.50,0,40,40.00
03/17/2004,11:13,1028.50,1028.50,1028.50,1028.50,0,2,2.00
03/17/2004,11:15,1028.50,1028.50,1028.50,1028.50,0,10,10.00
03/17/2004,11:16,1028.50,1028.50,1028.25,1028.25,0,6,6.00
03/17/2004,11:17,1028.50,1028.50,1028.25,1028.50,3,10,13.00
03/17/2004,11:18,1028.25,1028.25,1028.25,1028.25,0,134,134.00
03/17/2004,11:19,1028.25,1028.25,1028.25,1028.25,0,3,3.00
03/17/2004,11:20,1028.25,1028.25,1028.00,1028.25,1,29,30.00
03/17/2004,11:21,1028.00,1028.25,1028.00,1028.25,2,5,7.00
03/17/2004,11:22,1028.25,1028.25,1028.00,1028.00,2,5,7.00
03/17/2004,11:23,1028.25,1028.25,1028.25,1028.25,2,0,2.00
03/17/2004,11:24,1028.50,1028.50,1028.50,1028.50,3,0,3.00
03/17/2004,11:25,1028.75,1029.00,1028.50,1029.00,18,3,21.00
03/17/2004,11:26,1029.00,1029.00,1029.00,1029.00,1,0,1.00
03/17/2004,11:28,1028.75,1028.75,1028.25,1028.25,0,7,7.00
03/17/2004,11:29,1028.75,1028.75,1028.25,1028.75,6,2,8.00
03/17/2004,11:30,1028.25,1028.50,1028.25,1028.25,1,13,14.00
03/17/2004,11:32,1028.75,1028.75,1028.75,1028.75,1,0,1.00
03/17/2004,11:33,1028.75,1028.75,1028.75,1028.75,1,0,1.00
03/17/2004,11:34,1029.00,1029.00,1028.75,1028.75,1,19,20.00
03/17/2004,11:35,1028.75,1028.75,1028.25,1028.25,10,56,66.00
03/17/2004,11:36,1028.25,1028.25,1028.25,1028.25,0,10,10.00
03/17/2004,11:37,1028.50,1028.75,1028.25,1028.75,10,32,42.00
03/17/2004,11:38,1028.50,1028.50,1028.50,1028.50,0,1,1.00
03/17/2004,11:39,1028.50,1028.50,1028.50,1028.50,0,1,1.00
03/17/2004,11:40,1028.50,1028.50,1028.50,1028.50,0,8,8.00
03/17/2004,11:42,1028.50,1028.50,1028.50,1028.50,0,1,1.00
03/17/2004,11:43,1028.25,1028.25,1028.00,1028.00,0,2,2.00
03/17/2004,11:45,1028.50,1028.50,1028.50,1028.50,16,0,16.00
03/17/2004,11:46,1028.25,1028.75,1028.25,1028.75,2,10,12.00
03/17/2004,11:47,1028.25,1028.50,1028.25,1028.50,1,1,2.00
03/17/2004,11:48,1028.75,1028.75,1028.25,1028.25,3,1,4.00
03/17/2004,11:49,1028.50,1028.50,1028.50,1028.50,2,0,2.00
03/17/2004,11:50,1028.75,1028.75,1028.75,1028.75,5,0,5.00
03/17/2004,11:52,1028.75,1028.75,1028.50,1028.50,14,1,15.00
03/17/2004,11:53,1028.75,1029.00,1028.75,1029.00,3,0,3.00
03/17/2004,11:54,1028.75,1029.00,1028.75,1029.00,2,1,3.00
03/17/2004,11:55,1028.50,1028.50,1028.50,1028.50,0,1,1.00
03/17/2004,11:57,1028.50,1028.50,1028.50,1028.50,0,2,2.00
03/17/2004,11:58,1028.50,1028.50,1028.50,1028.50,0,3,3.00
03/17/2004,11:59,1028.50,1028.50,1028.50,1028.50,0,1,1.00
03/17/2004,12:00,1028.25,1028.25,1028.25,1028.25,0,1,1.00
03/17/2004,12:01,1028.25,1028.25,1028.25,1028.25,0,2,2.00
03/17/2004,12:02,1028.25,1028.25,1028.00,1028.00,0,16,16.00
03/17/2004,12:03,1028.00,1028.00,1027.25,1027.25,1,55,56.00
03/17/2004,12:04,1027.25,1027.75,1027.25,1027.50,10,8,18.00
03/17/2004,12:05,1027.00,1027.00,1027.00,1027.00,0,34,34.00
03/17/2004,12:06,1027.25,1027.50,1027.25,1027.50,9,0,9.00
03/17/2004,12:07,1027.50,1027.75,1027.50,1027.75,3,0,3.00
03/17/2004,12:08,1027.75,1027.75,1027.75,1027.75,5,0,5.00
03/17/2004,12:10,1027.75,1027.75,1027.50,1027.50,5,18,23.00
03/17/2004,12:12,1027.50,1027.50,1027.50,1027.50,0,2,2.00
03/17/2004,12:14,1027.75,1027.75,1027.75,1027.75,4,0,4.00
03/17/2004,12:15,1028.00,1028.00,1028.00,1028.00,8,0,8.00
03/17/2004,12:16,1028.00,1028.00,1028.00,1028.00,18,0,18.00
03/17/2004,12:17,1027.75,1027.75,1027.75,1027.75,0,2,2.00
03/17/2004,12:18,1027.75,1027.75,1027.75,1027.75,0,8,8.00
03/17/2004,12:19,1027.75,1027.75,1027.75,1027.75,0,5,5.00
03/17/2004,12:20,1027.75,1028.00,1027.75,1028.00,2,1,3.00
03/17/2004,12:21,1028.25,1028.25,1028.25,1028.25,4,0,4.00
03/17/2004,12:22,1028.25,1028.25,1028.00,1028.00,20,2,22.00
03/17/2004,12:24,1028.50,1028.50,1028.50,1028.50,1,0,1.00
03/17/2004,12:25,1028.50,1028.75,1028.50,1028.75,12,0,12.00
03/17/2004,12:26,1028.75,1028.75,1028.75,1028.75,2,0,2.00
03/17/2004,12:28,1028.50,1029.25,1028.50,1029.25,15,1,16.00
03/17/2004,12:29,1029.00,1029.00,1029.00,1029.00,0,2,2.00
03/17/2004,12:30,1028.75,1028.75,1028.75,1028.75,0,2,2.00
03/17/2004,12:31,1029.00,1029.00,1029.00,1029.00,1,0,1.00
03/17/2004,12:34,1029.00,1029.00,1028.75,1028.75,2,6,8.00
03/17/2004,12:36,1028.50,1028.50,1028.50,1028.50,0,2,2.00
03/17/2004,12:37,1028.75,1028.75,1028.50,1028.50,1,2,3.00
03/17/2004,12:39,1029.00,1029.00,1029.00,1029.00,1,0,1.00
03/17/2004,12:41,1028.75,1028.75,1028.75,1028.75,0,2,2.00
03/17/2004,12:44,1029.25,1029.25,1029.25,1029.25,3,0,3.00
03/17/2004,12:45,1029.25,1029.75,1029.25,1029.75,21,0,21.00
03/17/2004,12:46,1029.50,1029.50,1029.25,1029.25,0,5,5.00
03/17/2004,12:48,1029.25,1029.50,1029.25,1029.50,1,1,2.00
03/17/2004,12:49,1029.50,1029.50,1029.50,1029.50,3,0,3.00
03/17/2004,12:50,1029.25,1029.25,1029.25,1029.25,0,4,4.00
03/17/2004,12:51,1028.75,1028.75,1028.75,1028.75,0,2,2.00
03/17/2004,12:52,1029.00,1029.25,1029.00,1029.25,3,0,3.00
03/17/2004,12:53,1029.50,1029.50,1029.50,1029.50,2,0,2.00
03/17/2004,12:54,1029.50,1029.50,1029.50,1029.50,3,0,3.00
03/17/2004,12:55,1029.50,1029.50,1029.50,1029.50,4,0,4.00
03/17/2004,12:56,1029.25,1029.25,1028.75,1028.75,0,27,27.00
03/17/2004,12:57,1028.50,1028.50,1028.00,1028.00,1,51,52.00
03/17/2004,12:58,1028.00,1028.50,1028.00,1028.50,7,5,12.00
03/17/2004,12:59,1028.25,1028.25,1028.00,1028.00,0,7,7.00
03/17/2004,13:00,1028.50,1028.75,1028.50,1028.75,2,0,2.00
03/17/2004,13:01,1028.50,1028.75,1028.50,1028.75,9,1,10.00
03/17/2004,13:02,1029.00,1029.00,1028.75,1028.75,1,1,2.00
03/17/2004,13:03,1028.75,1028.75,1028.75,1028.75,0,2,2.00
03/17/2004,13:05,1029.00,1029.00,1029.00,1029.00,1,0,1.00
03/17/2004,13:06,1029.25,1029.25,1029.25,1029.25,12,0,12.00
03/17/2004,13:07,1029.25,1029.25,1029.25,1029.25,2,0,2.00
03/17/2004,13:09,1029.25,1029.25,1029.25,1029.25,7,0,7.00
03/17/2004,13:10,1029.25,1029.25,1029.25,1029.25,1,0,1.00
03/17/2004,13:11,1029.50,1029.75,1029.50,1029.75,3,0,3.00
03/17/2004,13:12,1030.00,1030.00,1029.75,1029.75,11,2,13.00
03/17/2004,13:13,1030.00,1030.00,1029.75,1029.75,5,2,7.00
03/17/2004,13:14,1029.75,1029.75,1029.75,1029.75,0,14,14.00
03/17/2004,13:16,1029.75,1030.00,1029.75,1030.00,5,1,6.00
03/17/2004,13:17,1030.25,1030.25,1029.75,1029.75,24,6,30.00
03/17/2004,13:18,1029.75,1029.75,1029.75,1029.75,0,8,8.00
03/17/2004,13:19,1029.75,1029.75,1029.75,1029.75,0,27,27.00
03/17/2004,13:21,1030.00,1030.00,1030.00,1030.00,1,0,1.00
03/17/2004,13:22,1030.00,1030.00,1030.00,1030.00,1,0,1.00
03/17/2004,13:24,1029.50,1029.50,1029.00,1029.00,0,15,15.00
03/17/2004,13:25,1029.00,1029.00,1029.00,1029.00,0,1,1.00
03/17/2004,13:26,1029.25,1029.25,1029.25,1029.25,2,0,2.00
03/17/2004,13:27,1029.50,1029.50,1029.25,1029.50,3,5,8.00
03/17/2004,13:29,1029.50,1029.50,1029.50,1029.50,20,0,20.00
03/17/2004,13:30,1029.25,1029.25,1029.00,1029.00,0,3,3.00
03/17/2004,13:31,1029.00,1029.00,1028.75,1028.75,0,10,10.00
03/17/2004,13:32,1028.25,1029.00,1028.25,1028.75,1,4,5.00
03/17/2004,13:34,1028.75,1029.25,1028.75,1029.25,23,2,25.00
03/17/2004,13:35,1029.50,1029.75,1029.50,1029.50,2,4,6.00
03/17/2004,13:36,1029.75,1029.75,1029.50,1029.50,1,2,3.00
03/17/2004,13:37,1029.75,1030.25,1029.75,1030.25,47,1,48.00
03/17/2004,13:38,1030.00,1030.00,1029.75,1029.75,0,4,4.00
03/17/2004,13:39,1030.25,1030.75,1030.25,1030.75,36,0,36.00
03/17/2004,13:40,1030.75,1030.75,1030.50,1030.50,31,3,34.00
03/17/2004,13:41,1030.50,1030.75,1030.50,1030.50,3,9,12.00
03/17/2004,13:42,1030.25,1030.25,1030.00,1030.25,1,2,3.00
03/17/2004,13:43,1030.25,1030.25,1030.25,1030.25,11,0,11.00
03/17/2004,13:44,1030.25,1030.50,1030.25,1030.50,4,3,7.00
03/17/2004,13:45,1030.50,1030.50,1030.50,1030.50,1,0,1.00
03/17/2004,13:46,1030.75,1030.75,1030.75,1030.75,23,0,23.00
03/17/2004,13:47,1030.75,1030.75,1030.75,1030.75,7,0,7.00
03/17/2004,13:48,1030.75,1030.75,1030.50,1030.50,1,3,4.00
03/17/2004,13:49,1030.50,1030.50,1030.50,1030.50,0,1,1.00
03/17/2004,13:50,1030.25,1030.25,1029.75,1029.75,0,51,51.00
03/17/2004,13:53,1030.50,1030.75,1030.50,1030.75,7,0,7.00
03/17/2004,13:54,1030.75,1030.75,1030.50,1030.50,12,7,19.00
03/17/2004,13:55,1030.50,1030.75,1030.25,1030.25,1,13,14.00
03/17/2004,13:56,1030.25,1030.25,1030.25,1030.25,0,6,6.00
03/17/2004,13:57,1030.25,1030.50,1030.25,1030.50,2,2,4.00
03/17/2004,13:58,1030.50,1030.50,1030.50,1030.50,7,0,7.00
03/17/2004,13:59,1030.50,1030.50,1030.50,1030.50,1,0,1.00
03/17/2004,14:00,1030.50,1030.50,1030.25,1030.25,5,2,7.00
03/17/2004,14:01,1030.50,1030.50,1030.50,1030.50,1,0,1.00
03/17/2004,14:02,1030.50,1030.50,1030.50,1030.50,7,0,7.00
03/17/2004,14:03,1030.50,1030.50,1030.25,1030.25,1,1,2.00
03/17/2004,14:04,1030.25,1030.25,1030.25,1030.25,0,4,4.00
03/17/2004,14:05,1030.50,1030.50,1030.00,1030.00,2,4,6.00
03/17/2004,14:06,1030.00,1030.00,1030.00,1030.00,0,1,1.00
03/17/2004,14:07,1030.25,1030.25,1030.25,1030.25,7,0,7.00
03/17/2004,14:08,1030.25,1030.25,1030.25,1030.25,4,0,4.00
03/17/2004,14:09,1030.25,1030.25,1030.25,1030.25,2,0,2.00
03/17/2004,14:10,1030.50,1030.75,1030.50,1030.50,3,1,4.00
03/17/2004,14:11,1030.50,1030.50,1030.50,1030.50,0,11,11.00
03/17/2004,14:12,1030.50,1030.75,1030.50,1030.75,18,2,20.00
03/17/2004,14:14,1030.50,1030.50,1030.50,1030.50,0,1,1.00
03/17/2004,14:15,1030.75,1030.75,1030.50,1030.50,14,2,16.00
03/17/2004,14:16,1030.75,1031.25,1030.50,1031.25,87,1,88.00
03/17/2004,14:17,1031.25,1031.25,1030.75,1031.25,4,11,15.00
03/17/2004,14:18,1031.25,1031.25,1031.00,1031.00,3,1,4.00
03/17/2004,14:19,1031.00,1031.00,1031.00,1031.00,0,27,27.00
03/17/2004,14:20,1030.75,1031.00,1030.75,1031.00,32,1,33.00
03/17/2004,14:21,1031.00,1031.25,1031.00,1031.25,12,0,12.00
03/17/2004,14:22,1031.25,1031.25,1031.25,1031.25,11,0,11.00
03/17/2004,14:23,1031.25,1031.25,1031.25,1031.25,13,0,13.00
03/17/2004,14:24,1031.25,1031.25,1031.25,1031.25,2,0,2.00
03/17/2004,14:25,1031.50,1031.50,1031.50,1031.50,9,0,9.00
03/17/2004,14:26,1031.25,1031.50,1031.00,1031.00,19,14,33.00
03/17/2004,14:27,1031.25,1031.25,1031.25,1031.25,1,0,1.00
03/17/2004,14:28,1031.00,1031.00,1031.00,1031.00,0,5,5.00
03/17/2004,14:29,1031.25,1031.25,1031.25,1031.25,1,0,1.00
03/17/2004,14:30,1031.25,1031.25,1031.25,1031.25,6,0,6.00
03/17/2004,14:31,1031.25,1031.50,1031.25,1031.50,5,0,5.00
03/17/2004,14:32,1031.50,1031.50,1031.25,1031.25,12,5,17.00
03/17/2004,14:33,1031.50,1031.50,1031.50,1031.50,2,0,2.00
03/17/2004,14:34,1031.50,1031.50,1031.50,1031.50,1,0,1.00
03/17/2004,14:35,1031.50,1031.75,1031.50,1031.50,15,1,16.00
03/17/2004,14:36,1031.75,1031.75,1031.75,1031.75,8,0,8.00
03/17/2004,14:37,1031.75,1031.75,1031.75,1031.75,6,0,6.00
03/17/2004,14:38,1031.50,1031.75,1031.50,1031.75,2,20,22.00
03/17/2004,14:39,1031.50,1031.75,1031.50,1031.75,10,3,13.00
03/17/2004,14:40,1032.00,1032.25,1031.50,1032.25,248,387,635.00
03/17/2004,14:41,1032.25,1032.25,1032.00,1032.00,11,4,15.00
03/17/2004,14:42,1032.25,1032.25,1032.25,1032.25,3,0,3.00
03/17/2004,14:43,1032.00,1032.00,1032.00,1032.00,0,12,12.00
03/17/2004,14:44,1032.25,1032.25,1032.00,1032.00,3,1,4.00
03/17/2004,14:45,1032.00,1032.00,1032.00,1032.00,0,5,5.00
03/17/2004,14:46,1032.00,1032.25,1032.00,1032.25,2,7,9.00
03/17/2004,14:47,1032.25,1032.25,1032.00,1032.25,7,4,11.00
03/17/2004,14:48,1032.00,1032.25,1031.75,1031.75,17,2,19.00
03/17/2004,14:49,1032.00,1032.00,1031.75,1031.75,2,4,6.00
03/17/2004,14:50,1032.00,1032.00,1032.00,1032.00,14,0,14.00
03/17/2004,14:51,1032.00,1032.00,1031.75,1031.75,25,3,28.00
03/17/2004,14:52,1031.25,1031.25,1031.25,1031.25,0,7,7.00
03/17/2004,14:53,1031.50,1031.50,1030.50,1030.50,18,33,51.00
03/17/2004,14:54,1031.00,1031.00,1030.50,1030.50,1,14,15.00
03/17/2004,14:55,1030.50,1030.75,1030.25,1030.75,9,20,29.00
03/17/2004,14:56,1030.75,1030.75,1030.75,1030.75,5,0,5.00
03/17/2004,14:57,1030.75,1030.75,1030.25,1030.25,24,171,195.00
03/17/2004,14:58,1030.25,1030.25,1029.75,1029.75,0,32,32.00
03/17/2004,14:59,1029.75,1029.75,1029.75,1029.75,0,3,3.00
03/17/2004,15:00,1030.25,1030.25,1029.75,1029.75,19,11,30.00
03/17/2004,15:01,1029.50,1029.75,1029.50,1029.75,13,5,18.00
03/17/2004,15:02,1030.00,1030.00,1029.75,1030.00,144,22,166.00
03/17/2004,15:03,1030.00,1030.00,1030.00,1030.00,126,0,126.00
03/17/2004,15:04,1030.00,1030.25,1030.00,1030.00,2,11,13.00
03/17/2004,15:05,1030.25,1030.25,1030.25,1030.25,1,0,1.00
03/17/2004,15:06,1030.25,1030.25,1030.25,1030.25,1,0,1.00
03/17/2004,15:07,1030.25,1030.50,1030.25,1030.50,91,0,91.00
03/17/2004,15:08,1030.25,1030.50,1030.25,1030.50,29,6,35.00
03/17/2004,15:09,1030.25,1030.25,1030.00,1030.00,0,43,43.00
03/17/2004,15:10,1030.25,1030.25,1030.25,1030.25,1,0,1.00
03/17/2004,15:11,1030.00,1030.00,1030.00,1030.00,0,1,1.00
03/17/2004,15:12,1030.25,1030.25,1029.75,1030.00,6,9,15.00
03/17/2004,15:13,1030.00,1030.25,1030.00,1030.25,2,0,2.00
03/17/2004,15:14,1030.00,1030.25,1030.00,1030.25,4,1,5.00
03/17/2004,15:15,1030.00,1030.25,1029.75,1030.00,12,24,36.00
03/17/2004,15:31,1030.00,1030.25,1029.50,1030.25,3,2,5.00
03/17/2004,15:47,1030.00,1030.00,1030.00,1030.00,0,10,10.00
03/17/2004,15:48,1030.00,1030.00,1030.00,1030.00,0,10,10.00
03/17/2004,17:16,1030.50,1030.50,1030.50,1030.50,1,0,1.00
03/17/2004,17:38,1030.50,1030.50,1030.50,1030.50,25,0,25.00
03/17/2004,18:17,1030.75,1031.00,1030.75,1031.00,2,0,2.00
03/17/2004,18:22,1031.00,1031.00,1031.00,1031.00,2,0,2.00
03/17/2004,18:41,1030.25,1030.25,1030.25,1030.25,0,3,3.00
03/17/2004,18:46,1030.25,1030.25,1030.25,1030.25,0,1,1.00
03/17/2004,19:30,1030.25,1030.25,1030.25,1030.25,0,2,2.00
03/17/2004,19:31,1030.25,1030.25,1030.25,1030.25,0,5,5.00
03/17/2004,19:33,1030.25,1030.25,1030.00,1030.00,0,25,25.00
03/17/2004,19:59,1030.00,1030.00,1030.00,1030.00,0,1,1.00
03/17/2004,20:07,1030.50,1030.50,1030.50,1030.50,5,0,5.00
03/17/2004,20:14,1030.25,1030.25,1030.25,1030.25,0,6,6.00
03/17/2004,20:46,1030.00,1030.00,1030.00,1030.00,0,1,1.00
03/17/2004,21:03,1029.75,1029.75,1029.75,1029.75,0,3,3.00
03/17/2004,21:18,1029.75,1029.75,1029.75,1029.75,0,1,1.00
03/17/2004,21:29,1030.25,1030.50,1030.25,1030.50,4,0,4.00
03/17/2004,21:31,1030.25,1030.25,1030.25,1030.25,0,2,2.00
03/17/2004,22:29,1030.75,1030.75,1030.75,1030.75,1,0,1.00
03/17/2004,22:43,1030.50,1030.50,1030.50,1030.50,0,1,1.00
03/17/2004,23:28,1030.00,1030.00,1030.00,1030.00,0,7,7.00
03/17/2004,23:30,1030.00,1030.00,1030.00,1030.00,0,3,3.00
03/17/2004,23:31,1030.25,1030.25,1030.25,1030.25,2,0,2.00
03/17/2004,23:33,1030.25,1030.25,1030.25,1030.25,3,0,3.00
03/18/2004,00:10,1030.00,1030.00,1030.00,1030.00,0,1,1.00
03/18/2004,00:18,1030.00,1030.00,1030.00,1030.00,0,1,1.00
03/18/2004,00:43,1029.75,1029.75,1029.75,1029.75,0,3,3.00
03/18/2004,01:40,1029.25,1029.25,1029.25,1029.25,0,4,4.00
03/18/2004,01:41,1029.25,1029.25,1029.25,1029.25,0,5,5.00
03/18/2004,01:53,1028.50,1028.50,1028.50,1028.50,0,1,1.00
03/18/2004,01:55,1028.50,1028.50,1028.50,1028.50,0,1,1.00
03/18/2004,01:58,1028.50,1028.50,1028.50,1028.50,0,1,1.00
03/18/2004,01:59,1028.25,1028.25,1028.25,1028.25,0,21,21.00
03/18/2004,02:02,1029.25,1029.25,1029.25,1029.25,2,0,2.00
03/18/2004,02:03,1029.50,1029.50,1029.50,1029.50,1,0,1.00
03/18/2004,02:07,1029.00,1029.00,1029.00,1029.00,0,1,1.00
03/18/2004,02:08,1029.25,1029.25,1029.25,1029.25,1,0,1.00
03/18/2004,02:09,1029.50,1029.50,1029.50,1029.50,1,0,1.00
03/18/2004,02:15,1028.25,1028.25,1028.25,1028.25,0,6,6.00
03/18/2004,02:17,1028.00,1028.00,1027.50,1027.50,0,11,11.00
03/18/2004,02:18,1027.50,1027.50,1027.50,1027.50,0,3,3.00
03/18/2004,02:19,1027.25,1027.25,1026.75,1026.75,0,13,13.00
03/18/2004,02:20,1027.00,1027.00,1027.00,1027.00,5,0,5.00
03/18/2004,02:24,1027.00,1027.00,1027.00,1027.00,2,0,2.00
03/18/2004,02:26,1026.75,1026.75,1026.75,1026.75,0,2,2.00
03/18/2004,02:27,1027.25,1027.25,1027.25,1027.25,1,0,1.00
03/18/2004,02:37,1026.75,1026.75,1026.75,1026.75,0,2,2.00
03/18/2004,02:39,1026.25,1026.25,1026.25,1026.25,0,6,6.00
03/18/2004,02:40,1026.00,1026.00,1025.75,1025.75,0,15,15.00
03/18/2004,02:41,1026.00,1026.00,1026.00,1026.00,1,0,1.00
03/18/2004,02:42,1026.00,1026.00,1025.75,1025.75,1,1,2.00
03/18/2004,02:47,1026.00,1026.00,1026.00,1026.00,20,0,20.00
03/18/2004,02:49,1026.50,1026.50,1026.50,1026.50,1,0,1.00
03/18/2004,02:53,1026.25,1026.25,1026.25,1026.25,0,20,20.00
03/18/2004,02:57,1026.25,1026.25,1026.00,1026.00,0,8,8.00
03/18/2004,03:01,1026.25,1026.25,1026.25,1026.25,1,0,1.00
03/18/2004,03:02,1026.50,1026.50,1026.50,1026.50,2,0,2.00
03/18/2004,03:04,1026.00,1026.00,1026.00,1026.00,0,6,6.00
03/18/2004,03:08,1026.25,1026.50,1026.25,1026.50,2,0,2.00
03/18/2004,03:09,1026.50,1026.50,1026.50,1026.50,4,0,4.00
03/18/2004,03:15,1026.75,1026.75,1026.75,1026.75,5,0,5.00
03/18/2004,03:16,1026.75,1026.75,1026.75,1026.75,1,0,1.00
03/18/2004,03:18,1026.75,1026.75,1026.75,1026.75,2,0,2.00
03/18/2004,03:32,1026.75,1026.75,1026.75,1026.75,3,0,3.00
03/18/2004,03:34,1026.75,1026.75,1026.75,1026.75,2,0,2.00
03/18/2004,03:35,1026.75,1026.75,1026.75,1026.75,2,0,2.00
03/18/2004,03:40,1026.25,1026.25,1026.25,1026.25,0,2,2.00
03/18/2004,03:42,1026.50,1026.50,1026.50,1026.50,2,0,2.00
03/18/2004,03:49,1026.75,1026.75,1026.75,1026.75,5,0,5.00
03/18/2004,03:51,1026.50,1026.50,1026.50,1026.50,0,5,5.00
03/18/2004,03:52,1026.75,1026.75,1026.75,1026.75,1,0,1.00
03/18/2004,03:56,1026.50,1026.50,1026.50,1026.50,0,8,8.00
03/18/2004,04:01,1026.50,1026.50,1026.50,1026.50,0,1,1.00
03/18/2004,04:10,1026.75,1026.75,1026.75,1026.75,5,0,5.00
03/18/2004,04:11,1026.25,1027.00,1026.25,1027.00,6,1,7.00
03/18/2004,04:13,1026.75,1026.75,1026.75,1026.75,0,3,3.00
03/18/2004,04:15,1026.75,1027.00,1026.75,1027.00,5,1,6.00
03/18/2004,04:17,1027.25,1027.25,1027.25,1027.25,2,0,2.00
03/18/2004,04:19,1027.00,1027.00,1027.00,1027.00,0,2,2.00
03/18/2004,04:24,1027.25,1027.25,1027.25,1027.25,24,0,24.00
03/18/2004,04:25,1027.75,1027.75,1027.75,1027.75,1,0,1.00
03/18/2004,04:26,1027.25,1027.25,1027.25,1027.25,0,1,1.00
03/18/2004,04:31,1027.25,1027.25,1027.25,1027.25,0,1,1.00
03/18/2004,04:34,1027.25,1027.25,1027.25,1027.25,0,55,55.00
03/18/2004,04:35,1027.25,1027.25,1027.25,1027.25,0,1,1.00
03/18/2004,04:42,1027.25,1027.25,1027.25,1027.25,0,5,5.00
03/18/2004,04:53,1027.75,1027.75,1027.75,1027.75,5,0,5.00
03/18/2004,04:55,1027.50,1027.75,1027.50,1027.75,1,2,3.00
03/18/2004,04:56,1027.75,1027.75,1027.75,1027.75,3,0,3.00
03/18/2004,05:00,1027.50,1027.50,1027.50,1027.50,0,3,3.00
03/18/2004,05:01,1027.75,1027.75,1027.75,1027.75,1,0,1.00
03/18/2004,05:13,1027.00,1027.00,1027.00,1027.00,0,1,1.00
03/18/2004,05:24,1027.50,1027.50,1027.50,1027.50,1,0,1.00
03/18/2004,05:25,1027.25,1027.25,1027.25,1027.25,0,2,2.00
03/18/2004,05:30,1027.25,1027.25,1027.25,1027.25,0,1,1.00
03/18/2004,05:31,1027.00,1027.00,1027.00,1027.00,0,2,2.00
03/18/2004,05:32,1027.25,1027.25,1027.25,1027.25,1,0,1.00
03/18/2004,05:33,1027.00,1027.00,1027.00,1027.00,0,1,1.00
03/18/2004,05:34,1027.25,1027.25,1027.25,1027.25,4,0,4.00
03/18/2004,05:40,1026.75,1026.75,1026.25,1026.25,0,6,6.00
03/18/2004,05:41,1026.50,1026.50,1026.25,1026.25,1,2,3.00
03/18/2004,05:42,1026.25,1026.25,1026.00,1026.00,0,3,3.00
03/18/2004,05:43,1026.25,1026.50,1026.25,1026.50,2,0,2.00
03/18/2004,05:44,1026.50,1026.50,1026.50,1026.50,1,0,1.00
03/18/2004,05:45,1026.25,1026.25,1026.25,1026.25,0,21,21.00
03/18/2004,05:48,1026.50,1026.75,1026.50,1026.75,2,0,2.00
03/18/2004,05:49,1026.25,1026.25,1026.25,1026.25,0,12,12.00
03/18/2004,05:50,1026.25,1026.25,1026.25,1026.25,0,2,2.00
03/18/2004,05:58,1026.25,1026.25,1026.25,1026.25,0,1,1.00
03/18/2004,06:00,1026.00,1026.00,1025.75,1025.75,0,2,2.00
03/18/2004,06:02,1025.75,1025.75,1025.75,1025.75,0,1,1.00
03/18/2004,06:03,1026.25,1026.25,1026.25,1026.25,1,0,1.00
03/18/2004,06:06,1026.50,1026.50,1026.50,1026.50,2,0,2.00
03/18/2004,06:13,1026.75,1026.75,1026.75,1026.75,2,0,2.00
03/18/2004,06:14,1026.25,1026.25,1026.25,1026.25,0,27,27.00
03/18/2004,06:23,1026.00,1026.00,1026.00,1026.00,0,50,50.00
03/18/2004,06:25,1026.00,1026.00,1025.75,1025.75,0,18,18.00
03/18/2004,06:26,1025.25,1025.25,1025.25,1025.25,0,3,3.00
03/18/2004,06:27,1025.50,1025.50,1025.50,1025.50,1,0,1.00
03/18/2004,06:32,1026.00,1026.00,1026.00,1026.00,5,0,5.00
03/18/2004,06:36,1026.50,1026.50,1026.50,1026.50,1,0,1.00
03/18/2004,06:43,1026.00,1026.00,1026.00,1026.00,0,1,1.00
03/18/2004,06:45,1026.25,1026.25,1026.25,1026.25,2,0,2.00
03/18/2004,06:46,1026.25,1026.25,1026.25,1026.25,1,0,1.00
03/18/2004,06:47,1026.00,1026.00,1026.00,1026.00,0,1,1.00
03/18/2004,06:49,1026.25,1026.25,1026.25,1026.25,18,0,18.00
03/18/2004,06:51,1026.50,1026.50,1026.50,1026.50,1,0,1.00
03/18/2004,06:55,1026.25,1026.25,1026.25,1026.25,0,1,1.00
03/18/2004,06:56,1026.25,1026.25,1026.25,1026.25,0,1,1.00
03/18/2004,06:59,1026.25,1026.25,1026.25,1026.25,0,5,5.00
03/18/2004,07:05,1027.00,1027.00,1027.00,1027.00,3,0,3.00
03/18/2004,07:06,1026.50,1026.50,1026.50,1026.50,0,6,6.00
03/18/2004,07:12,1026.75,1026.75,1026.75,1026.75,1,0,1.00
03/18/2004,07:17,1026.75,1026.75,1026.75,1026.75,61,0,61.00
03/18/2004,07:18,1026.25,1026.25,1026.00,1026.00,0,37,37.00
03/18/2004,07:19,1026.25,1026.25,1026.25,1026.25,1,0,1.00
03/18/2004,07:20,1026.50,1026.50,1026.50,1026.50,1,0,1.00
03/18/2004,07:24,1026.50,1026.50,1026.50,1026.50,15,0,15.00
03/18/2004,07:28,1026.25,1026.25,1026.25,1026.25,0,3,3.00
03/18/2004,07:30,1025.75,1025.75,1025.75,1025.75,0,1,1.00
03/18/2004,07:31,1026.25,1026.50,1025.75,1026.25,56,11,67.00
03/18/2004,07:32,1026.50,1026.50,1026.50,1026.50,2,0,2.00
03/18/2004,07:33,1026.50,1026.50,1026.50,1026.50,3,0,3.00
03/18/2004,07:34,1026.50,1026.50,1026.50,1026.50,2,0,2.00
03/18/2004,07:35,1026.75,1026.75,1026.75,1026.75,5,0,5.00
03/18/2004,07:36,1027.00,1027.25,1027.00,1027.25,40,0,40.00
03/18/2004,07:37,1027.00,1027.25,1027.00,1027.25,21,18,39.00
03/18/2004,07:39,1027.25,1027.25,1027.25,1027.25,2,0,2.00
03/18/2004,07:40,1027.50,1027.50,1027.50,1027.50,3,0,3.00
03/18/2004,07:41,1027.50,1027.50,1027.25,1027.25,1,8,9.00
03/18/2004,07:42,1027.00,1027.00,1027.00,1027.00,0,1,1.00
03/18/2004,07:43,1026.75,1026.75,1026.75,1026.75,0,1,1.00
03/18/2004,07:45,1026.75,1026.75,1026.75,1026.75,0,1,1.00
03/18/2004,07:48,1026.50,1026.50,1026.50,1026.50,0,1,1.00
03/18/2004,07:51,1026.25,1026.25,1026.25,1026.25,0,2,2.00
03/18/2004,07:52,1026.25,1026.25,1026.25,1026.25,0,112,112.00
03/18/2004,07:53,1026.00,1026.00,1026.00,1026.00,0,2,2.00
03/18/2004,07:54,1025.75,1025.75,1025.75,1025.75,0,7,7.00
03/18/2004,08:00,1025.50,1025.50,1025.25,1025.25,0,10,10.00
03/18/2004,08:01,1025.50,1025.50,1025.50,1025.50,10,0,10.00
03/18/2004,08:03,1025.25,1025.25,1025.25,1025.25,0,12,12.00
03/18/2004,08:05,1025.50,1025.50,1025.50,1025.50,10,0,10.00
03/18/2004,08:06,1025.50,1025.75,1025.50,1025.75,12,0,12.00
03/18/2004,08:07,1025.50,1026.00,1025.50,1025.50,4,22,26.00
03/18/2004,08:08,1025.75,1025.75,1025.25,1025.75,64,5,69.00
03/18/2004,08:09,1025.75,1025.75,1025.75,1025.75,5,0,5.00
03/18/2004,08:13,1026.25,1026.25,1025.75,1025.75,10,55,65.00
03/18/2004,08:15,1026.00,1026.00,1026.00,1026.00,5,0,5.00
03/18/2004,08:16,1026.25,1026.50,1026.00,1026.50,85,2,87.00
03/18/2004,08:17,1026.25,1026.25,1026.00,1026.00,0,3,3.00
03/18/2004,08:24,1026.25,1026.25,1026.25,1026.25,1,0,1.00
03/18/2004,08:25,1026.25,1026.50,1026.25,1026.50,76,0,76.00
03/18/2004,08:26,1026.75,1026.75,1026.75,1026.75,5,0,5.00
03/18/2004,08:28,1026.75,1026.75,1026.75,1026.75,101,0,101.00
03/18/2004,08:29,1026.50,1026.50,1026.50,1026.50,0,1,1.00
03/18/2004,08:30,1026.75,1026.75,1026.25,1026.25,3,1,4.00
03/18/2004,08:31,1026.50,1026.75,1026.25,1026.75,6,9,15.00
03/18/2004,08:32,1026.50,1026.50,1025.75,1025.75,49,6,55.00
03/18/2004,08:33,1026.00,1026.25,1026.00,1026.25,12,0,12.00
03/18/2004,08:34,1026.50,1026.50,1026.25,1026.50,31,1,32.00
03/18/2004,08:35,1026.50,1026.75,1026.50,1026.50,78,3,81.00
03/18/2004,08:36,1027.00,1027.00,1026.75,1026.75,84,1,85.00
03/18/2004,08:37,1026.50,1027.25,1026.50,1027.00,4,3,7.00
03/18/2004,08:38,1027.25,1027.25,1026.75,1026.75,2,87,89.00
03/18/2004,08:39,1026.50,1027.00,1026.50,1026.75,2,53,55.00
03/18/2004,08:40,1026.75,1026.75,1026.50,1026.50,0,60,60.00
03/18/2004,08:41,1026.75,1027.25,1026.50,1026.75,3,6,9.00
03/18/2004,08:42,1026.50,1026.75,1026.50,1026.75,1,2,3.00
03/18/2004,08:43,1026.50,1027.00,1026.50,1027.00,233,4,237.00
03/18/2004,08:44,1027.00,1027.25,1027.00,1027.25,206,0,206.00
03/18/2004,08:45,1027.50,1027.50,1027.25,1027.50,21,1,22.00
03/18/2004,08:46,1027.50,1027.75,1027.50,1027.75,23,173,196.00
03/18/2004,08:47,1027.50,1027.75,1027.50,1027.75,4,1,5.00
03/18/2004,08:48,1027.50,1027.75,1027.50,1027.50,1,12,13.00
03/18/2004,08:49,1027.50,1027.50,1027.25,1027.50,29,4,33.00
03/18/2004,08:50,1027.75,1028.00,1027.25,1027.25,7,30,37.00
03/18/2004,08:51,1027.25,1027.25,1027.25,1027.25,0,1,1.00
03/18/2004,08:52,1027.00,1027.00,1026.50,1026.50,1,9,10.00
03/18/2004,08:53,1026.50,1027.00,1026.50,1027.00,4,4,8.00
03/18/2004,08:54,1026.75,1027.25,1026.75,1027.25,1,1,2.00
03/18/2004,08:55,1027.25,1027.25,1027.00,1027.25,65,1,66.00
03/18/2004,08:56,1027.25,1027.75,1027.00,1027.50,120,4,124.00
03/18/2004,08:58,1027.25,1027.25,1026.75,1027.00,1,55,56.00
03/18/2004,08:59,1027.25,1027.25,1027.00,1027.25,2,1,3.00
03/18/2004,09:00,1027.50,1028.00,1027.50,1028.00,13,0,13.00
03/18/2004,09:01,1027.75,1027.75,1026.00,1026.00,0,33,33.00
03/18/2004,09:02,1026.25,1026.25,1026.00,1026.00,1,23,24.00
03/18/2004,09:03,1025.75,1025.75,1025.00,1025.50,8,21,29.00
03/18/2004,09:04,1025.25,1025.25,1025.00,1025.00,2,7,9.00
03/18/2004,09:05,1025.00,1025.00,1024.75,1024.75,0,5,5.00
03/18/2004,09:06,1024.50,1025.00,1024.25,1024.50,9,129,138.00
03/18/2004,09:07,1024.75,1025.50,1024.75,1025.25,10,1,11.00
03/18/2004,09:08,1025.25,1025.50,1025.25,1025.50,1,12,13.00
03/18/2004,09:09,1025.50,1025.50,1025.00,1025.00,1,2,3.00
03/18/2004,09:10,1025.00,1025.00,1024.50,1025.00,6,108,114.00
03/18/2004,09:11,1025.00,1025.00,1024.25,1024.50,16,3,19.00
03/18/2004,09:12,1024.75,1024.75,1023.75,1024.25,2,81,83.00
03/18/2004,09:13,1024.00,1024.25,1023.50,1023.75,5,11,16.00
03/18/2004,09:14,1024.25,1024.25,1024.25,1024.25,3,0,3.00
03/18/2004,09:15,1024.25,1024.50,1024.25,1024.50,4,0,4.00
03/18/2004,09:16,1024.50,1024.50,1024.25,1024.25,11,1,12.00
03/18/2004,09:17,1024.50,1025.00,1024.50,1025.00,5,0,5.00
03/18/2004,09:18,1025.00,1025.00,1024.75,1024.75,3,4,7.00
03/18/2004,09:19,1024.50,1024.50,1023.50,1023.50,0,82,82.00
03/18/2004,09:20,1023.75,1024.25,1023.50,1023.50,5,93,98.00
03/18/2004,09:21,1023.75,1024.50,1023.75,1024.50,67,1,68.00
03/18/2004,09:22,1024.00,1024.00,1024.00,1024.00,0,50,50.00
03/18/2004,09:23,1024.00,1024.25,1024.00,1024.25,2,1,3.00
03/18/2004,09:24,1024.25,1024.25,1024.00,1024.00,99,1,100.00
03/18/2004,09:25,1024.25,1024.50,1024.25,1024.50,2,0,2.00
03/18/2004,09:26,1024.50,1025.00,1024.50,1024.75,18,1,19.00
03/18/2004,09:28,1024.75,1025.00,1024.75,1025.00,1,13,14.00
03/18/2004,09:29,1025.00,1025.25,1024.75,1025.00,5,66,71.00
03/18/2004,09:30,1025.25,1025.50,1025.00,1025.50,26,1,27.00
03/18/2004,09:31,1025.50,1026.00,1025.25,1025.50,31,3,34.00
03/18/2004,09:32,1025.25,1025.50,1024.50,1024.50,1,12,13.00
03/18/2004,09:33,1025.00,1025.00,1023.25,1023.25,4,107,111.00
03/18/2004,09:34,1023.50,1024.00,1023.50,1024.00,4,0,4.00
03/18/2004,09:35,1024.00,1024.00,1024.00,1024.00,10,0,10.00
03/18/2004,09:36,1024.00,1024.00,1024.00,1024.00,2,0,2.00
03/18/2004,09:37,1023.75,1023.75,1023.75,1023.75,0,2,2.00
03/18/2004,09:38,1023.75,1024.00,1023.75,1024.00,3,4,7.00
03/18/2004,09:39,1023.75,1024.00,1023.25,1024.00,4,14,18.00
03/18/2004,09:40,1024.25,1024.75,1024.25,1024.75,7,0,7.00
03/18/2004,09:41,1024.75,1024.75,1024.25,1024.25,3,4,7.00
03/18/2004,09:42,1024.50,1024.50,1024.50,1024.50,10,0,10.00
03/18/2004,09:43,1024.25,1024.25,1024.25,1024.25,0,80,80.00
03/18/2004,09:44,1024.00,1024.00,1024.00,1024.00,0,6,6.00
03/18/2004,09:45,1023.50,1023.75,1023.50,1023.75,1,5,6.00
03/18/2004,09:46,1023.50,1023.50,1022.50,1022.50,0,21,21.00
03/18/2004,09:47,1022.50,1022.50,1022.25,1022.25,0,5,5.00
03/18/2004,09:48,1022.75,1023.00,1022.75,1022.75,2,7,9.00
03/18/2004,09:49,1022.75,1023.25,1022.75,1023.00,10,3,13.00
03/18/2004,09:50,1023.25,1023.25,1023.00,1023.25,5,3,8.00
03/18/2004,09:51,1023.00,1023.25,1023.00,1023.25,12,1,13.00
03/18/2004,09:52,1023.50,1023.75,1023.50,1023.50,6,7,13.00
03/18/2004,09:53,1023.25,1023.25,1023.25,1023.25,0,8,8.00
03/18/2004,09:54,1023.00,1023.00,1023.00,1023.00,0,10,10.00
03/18/2004,09:55,1023.25,1023.25,1023.25,1023.25,3,0,3.00
03/18/2004,09:56,1023.50,1023.75,1023.25,1023.25,40,1,41.00
03/18/2004,09:57,1023.50,1023.50,1023.50,1023.50,2,0,2.00
03/18/2004,09:58,1023.25,1023.25,1023.25,1023.25,0,1,1.00
03/18/2004,09:59,1023.50,1023.50,1023.25,1023.25,2,1,3.00
03/18/2004,10:00,1023.50,1023.50,1023.50,1023.50,1,0,1.00
03/18/2004,10:01,1023.25,1023.25,1023.25,1023.25,0,3,3.00
03/18/2004,10:02,1023.25,1023.25,1023.25,1023.25,0,3,3.00
03/18/2004,10:03,1023.25,1023.25,1022.50,1022.50,0,69,69.00
03/18/2004,10:04,1022.50,1022.75,1022.50,1022.75,1,1,2.00
03/18/2004,10:05,1023.00,1023.00,1023.00,1023.00,1,0,1.00
03/18/2004,10:06,1023.00,1023.00,1023.00,1023.00,2,0,2.00
03/18/2004,10:07,1022.75,1022.75,1022.50,1022.50,0,4,4.00
03/18/2004,10:08,1022.00,1022.00,1022.00,1022.00,0,146,146.00
03/18/2004,10:09,1021.75,1021.75,1021.75,1021.75,0,4,4.00
03/18/2004,10:10,1022.00,1022.25,1021.75,1021.75,2,2,4.00
03/18/2004,10:11,1022.25,1022.25,1022.25,1022.25,56,0,56.00
03/18/2004,10:12,1022.00,1022.00,1022.00,1022.00,0,6,6.00
03/18/2004,10:13,1022.25,1022.25,1022.25,1022.25,2,0,2.00
03/18/2004,10:14,1022.25,1022.50,1022.25,1022.50,13,0,13.00
03/18/2004,10:15,1022.50,1022.50,1022.50,1022.50,1,0,1.00
03/18/2004,10:16,1022.75,1022.75,1022.75,1022.75,4,0,4.00
03/18/2004,10:17,1022.50,1022.50,1022.00,1022.00,0,5,5.00
03/18/2004,10:18,1022.25,1022.25,1022.00,1022.00,1,83,84.00
03/18/2004,10:19,1022.00,1022.00,1022.00,1022.00,0,1,1.00
03/18/2004,10:20,1022.00,1022.00,1022.00,1022.00,0,1,1.00
03/18/2004,10:21,1022.25,1022.50,1022.25,1022.50,2,0,2.00
03/18/2004,10:23,1022.00,1022.25,1021.00,1021.25,5,153,158.00
03/18/2004,10:24,1021.00,1021.00,1020.75,1020.75,0,60,60.00
03/18/2004,10:25,1021.25,1021.25,1021.00,1021.25,151,7,158.00
03/18/2004,10:26,1021.25,1021.75,1021.25,1021.50,27,50,77.00
03/18/2004,10:27,1021.50,1021.50,1021.00,1021.25,1,4,5.00
03/18/2004,10:28,1021.75,1021.75,1021.75,1021.75,1,0,1.00
03/18/2004,10:29,1021.75,1022.25,1021.75,1021.75,2,4,6.00
03/18/2004,10:31,1022.25,1022.25,1022.25,1022.25,1,0,1.00
03/18/2004,10:32,1022.50,1022.50,1022.00,1022.00,2,1,3.00
03/18/2004,10:33,1022.50,1022.50,1022.00,1022.00,1,1,2.00
03/18/2004,10:34,1022.50,1023.00,1022.50,1023.00,26,0,26.00
03/18/2004,10:35,1022.75,1022.75,1022.75,1022.75,0,3,3.00
03/18/2004,10:36,1023.25,1023.25,1023.00,1023.00,2,2,4.00
03/18/2004,10:37,1022.75,1023.25,1022.75,1023.25,1,1,2.00
03/18/2004,10:38,1023.25,1023.25,1023.25,1023.25,1,0,1.00
03/18/2004,10:39,1023.00,1023.00,1023.00,1023.00,0,2,2.00
03/18/2004,10:40,1023.25,1023.25,1023.25,1023.25,8,0,8.00
03/18/2004,10:41,1023.25,1023.25,1023.25,1023.25,1,0,1.00
03/18/2004,10:42,1023.25,1023.50,1023.25,1023.50,41,0,41.00
03/18/2004,10:43,1023.75,1023.75,1023.50,1023.50,13,7,20.00
03/18/2004,10:44,1023.50,1023.50,1023.00,1023.00,0,91,91.00
03/18/2004,10:46,1023.00,1023.25,1023.00,1023.25,2,7,9.00
03/18/2004,10:47,1023.25,1023.50,1023.00,1023.50,6,1,7.00
03/18/2004,10:48,1023.00,1023.00,1022.50,1022.50,0,47,47.00
03/18/2004,10:49,1022.75,1022.75,1022.75,1022.75,3,0,3.00
03/18/2004,10:50,1022.50,1022.50,1022.50,1022.50,0,7,7.00
03/18/2004,10:51,1022.50,1022.50,1022.50,1022.50,0,6,6.00
03/18/2004,10:52,1022.50,1022.75,1022.50,1022.75,3,2,5.00
03/18/2004,10:53,1023.00,1023.00,1023.00,1023.00,3,0,3.00
03/18/2004,10:56,1023.00,1023.00,1022.75,1022.75,1,1,2.00
03/18/2004,10:57,1022.75,1023.00,1022.75,1023.00,10,2,12.00
03/18/2004,10:58,1023.50,1023.50,1023.50,1023.50,2,0,2.00
03/18/2004,10:59,1023.50,1023.50,1023.50,1023.50,1,0,1.00
03/18/2004,11:00,1023.25,1023.50,1023.25,1023.50,100,1,101.00
03/18/2004,11:01,1023.75,1023.75,1021.75,1021.75,18,248,266.00
03/18/2004,11:02,1021.50,1022.25,1021.50,1022.25,20,33,53.00
03/18/2004,11:03,1023.00,1023.00,1023.00,1023.00,6,0,6.00
03/18/2004,11:04,1023.00,1023.00,1022.00,1022.00,4,2,6.00
03/18/2004,11:05,1022.50,1022.50,1022.25,1022.25,10,2,12.00
03/18/2004,11:06,1022.50,1022.50,1022.50,1022.50,7,0,7.00
03/18/2004,11:07,1022.50,1022.50,1022.00,1022.25,15,3,18.00
03/18/2004,11:08,1022.00,1022.25,1022.00,1022.25,1,2,3.00
03/18/2004,11:11,1021.75,1021.75,1021.50,1021.50,0,4,4.00
03/18/2004,11:12,1022.50,1022.50,1022.50,1022.50,2,0,2.00
03/18/2004,11:13,1022.25,1022.25,1022.25,1022.25,0,5,5.00
03/18/2004,11:14,1022.25,1022.25,1022.00,1022.00,0,152,152.00
03/18/2004,11:15,1021.50,1021.75,1021.50,1021.75,5,2,7.00
03/18/2004,11:16,1021.75,1021.75,1021.75,1021.75,1,0,1.00
03/18/2004,11:20,1022.25,1023.00,1022.25,1022.75,5,1,6.00
03/18/2004,11:21,1023.00,1023.00,1022.75,1023.00,5,1,6.00
03/18/2004,11:22,1022.50,1022.50,1022.50,1022.50,0,1,1.00
03/18/2004,11:23,1022.50,1022.50,1022.00,1022.00,0,3,3.00
03/18/2004,11:24,1022.50,1022.50,1021.50,1021.50,2,4,6.00
03/18/2004,11:25,1021.75,1021.75,1019.50,1019.50,3,134,137.00
03/18/2004,11:26,1019.75,1020.50,1019.75,1019.75,8,11,19.00
03/18/2004,11:27,1020.25,1020.25,1020.25,1020.25,2,0,2.00
03/18/2004,11:28,1020.50,1020.50,1020.25,1020.25,1,1,2.00
03/18/2004,11:29,1020.25,1020.25,1020.00,1020.00,0,49,49.00
03/18/2004,11:30,1020.25,1020.25,1019.75,1020.25,9,3,12.00
03/18/2004,11:31,1020.25,1020.25,1019.75,1020.00,6,1,7.00
03/18/2004,11:32,1020.25,1020.50,1020.00,1020.50,32,2,34.00
03/18/2004,11:33,1020.50,1020.50,1020.25,1020.25,2,25,27.00
03/18/2004,11:34,1019.75,1019.75,1019.50,1019.50,0,11,11.00
03/18/2004,11:35,1019.25,1019.75,1019.00,1019.50,6,17,23.00
03/18/2004,11:36,1019.75,1019.75,1019.75,1019.75,10,0,10.00
03/18/2004,11:37,1019.75,1019.75,1019.75,1019.75,5,0,5.00
03/18/2004,11:38,1019.75,1019.75,1019.50,1019.75,6,4,10.00
03/18/2004,11:39,1019.75,1019.75,1019.75,1019.75,1,0,1.00
03/18/2004,11:40,1019.75,1020.25,1019.75,1020.25,36,0,36.00
03/18/2004,11:42,1020.25,1020.25,1020.25,1020.25,2,0,2.00
03/18/2004,11:43,1020.25,1020.25,1020.00,1020.00,3,1,4.00
03/18/2004,11:44,1020.25,1020.25,1020.25,1020.25,7,0,7.00
03/18/2004,11:45,1020.25,1020.25,1020.25,1020.25,2,0,2.00
03/18/2004,11:46,1020.25,1021.50,1020.25,1020.75,13,7,20.00
03/18/2004,11:47,1021.25,1022.25,1021.25,1021.75,37,7,44.00
03/18/2004,11:48,1022.00,1022.25,1022.00,1022.25,2,0,2.00
03/18/2004,11:49,1021.75,1021.75,1021.50,1021.75,2,2,4.00
03/18/2004,11:50,1022.00,1022.25,1022.00,1022.25,7,0,7.00
03/18/2004,11:51,1022.50,1022.75,1022.50,1022.75,3,0,3.00
03/18/2004,11:52,1023.00,1025.00,1023.00,1025.00,177,2,179.00
03/18/2004,11:53,1024.75,1026.25,1024.75,1025.00,191,50,241.00
03/18/2004,11:54,1024.25,1024.50,1023.25,1023.50,3,7,10.00
03/18/2004,11:55,1023.50,1024.00,1023.50,1024.00,1,3,4.00
03/18/2004,11:56,1024.00,1024.75,1024.00,1024.75,6,0,6.00
03/18/2004,11:57,1025.00,1025.50,1025.00,1025.25,11,2,13.00
03/18/2004,11:58,1025.25,1025.25,1025.00,1025.25,24,7,31.00
03/18/2004,11:59,1025.00,1025.00,1024.75,1024.75,0,23,23.00
03/18/2004,12:00,1024.50,1024.75,1024.25,1024.25,11,9,20.00
03/18/2004,12:01,1024.00,1024.50,1024.00,1024.50,1,2,3.00
03/18/2004,12:02,1024.25,1024.25,1024.00,1024.00,0,3,3.00
03/18/2004,12:03,1023.75,1024.00,1023.75,1024.00,3,2,5.00
03/18/2004,12:05,1024.25,1024.50,1024.25,1024.50,6,0,6.00
03/18/2004,12:06,1024.50,1026.00,1024.50,1026.00,26,1,27.00
03/18/2004,12:07,1026.00,1026.25,1025.75,1026.00,15,6,21.00
03/18/2004,12:08,1025.50,1025.75,1025.00,1025.00,1,4,5.00
03/18/2004,12:09,1025.50,1025.50,1025.25,1025.25,4,1,5.00
03/18/2004,12:10,1025.50,1025.75,1025.50,1025.75,31,0,31.00
03/18/2004,12:11,1025.75,1026.00,1025.75,1026.00,4,0,4.00
03/18/2004,12:12,1025.75,1025.75,1025.50,1025.75,7,6,13.00
03/18/2004,12:13,1025.75,1025.75,1025.75,1025.75,41,0,41.00
03/18/2004,12:14,1025.25,1025.50,1025.25,1025.50,15,1,16.00
03/18/2004,12:15,1025.75,1026.75,1025.75,1026.75,43,0,43.00
03/18/2004,12:16,1026.75,1028.75,1026.75,1028.75,67,3,70.00
03/18/2004,12:17,1028.50,1028.75,1028.25,1028.75,8,31,39.00
03/18/2004,12:18,1028.75,1033.00,1028.75,1032.00,590,60,650.00
03/18/2004,12:19,1032.50,1033.00,1030.50,1030.50,134,188,322.00
03/18/2004,12:20,1030.75,1030.75,1028.50,1028.75,5,98,103.00
03/18/2004,12:21,1028.75,1029.00,1027.75,1027.75,21,8,29.00
03/18/2004,12:22,1027.25,1027.25,1024.00,1024.50,109,270,379.00
03/18/2004,12:23,1025.25,1026.00,1025.25,1026.00,57,0,57.00
03/18/2004,12:24,1026.00,1027.00,1026.00,1027.00,47,2,49.00
03/18/2004,12:25,1027.25,1027.50,1027.00,1027.50,3,2,5.00
03/18/2004,12:26,1027.50,1029.75,1027.25,1029.75,164,3,167.00
03/18/2004,12:27,1029.75,1030.50,1029.75,1029.75,23,212,235.00
03/18/2004,12:28,1029.25,1029.25,1026.50,1026.50,1,57,58.00
03/18/2004,12:29,1026.75,1029.25,1026.75,1029.25,13,0,13.00
03/18/2004,12:30,1028.50,1029.00,1028.00,1028.50,3,5,8.00
03/18/2004,12:31,1028.25,1029.75,1028.25,1029.75,20,6,26.00
03/18/2004,12:32,1029.00,1029.50,1027.75,1028.75,3,10,13.00
03/18/2004,12:33,1027.75,1028.00,1026.75,1026.75,68,56,124.00
03/18/2004,12:34,1026.75,1028.00,1026.75,1027.00,14,27,41.00
03/18/2004,12:35,1027.00,1027.50,1026.75,1027.25,5,5,10.00
03/18/2004,12:36,1027.00,1027.00,1025.25,1025.25,1,73,74.00
03/18/2004,12:37,1025.25,1026.25,1025.25,1026.25,12,38,50.00
03/18/2004,12:38,1027.00,1027.25,1027.00,1027.25,3,0,3.00
03/18/2004,12:39,1026.75,1026.75,1026.75,1026.75,0,1,1.00
03/18/2004,12:40,1026.50,1027.00,1026.50,1027.00,2,1,3.00
03/18/2004,12:41,1027.00,1027.00,1027.00,1027.00,1,0,1.00
03/18/2004,12:42,1027.00,1027.00,1027.00,1027.00,4,0,4.00
03/18/2004,12:43,1027.00,1027.50,1027.00,1027.50,5,0,5.00
03/18/2004,12:44,1027.50,1028.00,1027.25,1027.25,9,4,13.00
03/18/2004,12:45,1027.75,1027.75,1026.00,1026.00,4,11,15.00
03/18/2004,12:46,1025.75,1025.75,1025.50,1025.50,0,4,4.00
03/18/2004,12:47,1026.00,1026.00,1026.00,1026.00,5,0,5.00
03/18/2004,12:48,1026.25,1026.25,1025.50,1025.50,3,7,10.00
03/18/2004,12:50,1026.25,1026.50,1026.00,1026.00,2,1,3.00
03/18/2004,12:51,1025.75,1026.00,1025.25,1025.25,1,8,9.00
03/18/2004,12:52,1025.25,1026.75,1025.25,1026.75,4,11,15.00
03/18/2004,12:53,1026.50,1026.75,1026.50,1026.75,21,2,23.00
03/18/2004,12:54,1026.50,1026.75,1026.50,1026.75,2,2,4.00
03/18/2004,12:55,1026.50,1026.75,1026.25,1026.25,1,9,10.00
03/18/2004,12:56,1026.50,1026.50,1026.50,1026.50,2,0,2.00
03/18/2004,12:57,1026.25,1026.25,1026.25,1026.25,0,2,2.00
03/18/2004,12:58,1026.25,1026.50,1026.25,1026.50,1,1,2.00
03/18/2004,12:59,1026.50,1026.50,1026.50,1026.50,4,0,4.00
03/18/2004,13:00,1026.25,1026.25,1026.00,1026.25,1,4,5.00
03/18/2004,13:01,1026.50,1028.25,1026.50,1027.75,40,3,43.00
03/18/2004,13:02,1027.25,1027.75,1026.50,1026.50,6,11,17.00
03/18/2004,13:03,1026.50,1026.75,1025.75,1025.75,8,11,19.00
03/18/2004,13:04,1025.75,1025.75,1025.75,1025.75,0,6,6.00
03/18/2004,13:05,1026.25,1026.25,1025.75,1025.75,1,3,4.00
03/18/2004,13:06,1025.75,1026.00,1025.50,1025.75,3,5,8.00
03/18/2004,13:07,1025.50,1025.50,1025.25,1025.25,8,13,21.00
03/18/2004,13:08,1025.50,1025.50,1025.25,1025.50,50,4,54.00
03/18/2004,13:09,1025.75,1025.75,1025.75,1025.75,16,0,16.00
03/18/2004,13:10,1025.50,1025.50,1025.25,1025.25,0,57,57.00
03/18/2004,13:11,1025.00,1025.50,1025.00,1025.50,33,8,41.00
03/18/2004,13:12,1025.75,1025.75,1025.50,1025.75,10,2,12.00
03/18/2004,13:13,1025.75,1026.25,1025.50,1026.25,29,1,30.00
03/18/2004,13:14,1026.50,1027.00,1026.25,1026.50,32,83,115.00
03/18/2004,13:15,1026.00,1026.50,1026.00,1026.00,3,6,9.00
03/18/2004,13:16,1026.00,1026.00,1025.50,1025.50,0,6,6.00
03/18/2004,13:17,1025.25,1025.75,1024.75,1025.75,13,17,30.00
03/18/2004,13:18,1026.00,1026.50,1026.00,1026.00,30,6,36.00
03/18/2004,13:19,1026.00,1026.25,1026.00,1026.00,1,3,4.00
03/18/2004,13:20,1026.50,1026.50,1026.00,1026.00,2,1,3.00
03/18/2004,13:21,1026.50,1026.50,1026.00,1026.25,104,1,105.00
03/18/2004,13:22,1026.50,1026.75,1026.50,1026.75,2,0,2.00
03/18/2004,13:23,1026.50,1026.75,1026.50,1026.75,1,1,2.00
03/18/2004,13:24,1027.00,1027.00,1026.50,1026.50,5,14,19.00
03/18/2004,13:25,1026.25,1026.50,1026.25,1026.50,1,2,3.00
03/18/2004,13:26,1026.25,1026.25,1026.00,1026.00,0,3,3.00
03/18/2004,13:27,1025.75,1026.00,1025.75,1025.75,1,2,3.00
03/18/2004,13:28,1026.00,1026.00,1026.00,1026.00,1,0,1.00
03/18/2004,13:29,1026.25,1026.25,1026.25,1026.25,46,0,46.00
03/18/2004,13:30,1025.75,1025.75,1024.50,1024.50,50,25,75.00
03/18/2004,13:31,1025.25,1025.50,1025.25,1025.50,2,0,2.00
03/18/2004,13:32,1025.75,1025.75,1025.75,1025.75,31,0,31.00
03/18/2004,13:33,1025.50,1025.75,1025.50,1025.75,1,2,3.00
03/18/2004,13:34,1025.25,1025.25,1025.00,1025.00,0,26,26.00
03/18/2004,13:35,1025.00,1025.50,1025.00,1025.50,9,1,10.00
03/18/2004,13:36,1025.50,1025.50,1025.50,1025.50,25,0,25.00
03/18/2004,13:37,1025.25,1025.25,1025.25,1025.25,0,1,1.00
03/18/2004,13:38,1024.75,1025.25,1024.75,1025.25,3,3,6.00
03/18/2004,13:39,1025.25,1025.50,1025.25,1025.50,16,0,16.00
03/18/2004,13:40,1025.50,1025.75,1024.00,1024.00,92,39,131.00
03/18/2004,13:41,1025.00,1025.00,1025.00,1025.00,11,0,11.00
03/18/2004,13:42,1025.00,1025.00,1025.00,1025.00,15,0,15.00
03/18/2004,13:43,1026.00,1026.00,1026.00,1026.00,25,0,25.00
03/18/2004,13:44,1026.25,1026.25,1026.25,1026.25,1,0,1.00
03/18/2004,13:45,1026.00,1026.25,1026.00,1026.25,1,2,3.00
03/18/2004,13:46,1025.75,1025.75,1025.50,1025.75,1,9,10.00
03/18/2004,13:49,1025.75,1025.75,1025.75,1025.75,3,0,3.00
03/18/2004,13:50,1025.75,1026.75,1025.75,1026.50,58,3,61.00
03/18/2004,13:51,1027.00,1027.00,1027.00,1027.00,5,0,5.00
03/18/2004,13:52,1026.75,1026.75,1025.75,1026.25,2,2,4.00
03/18/2004,13:53,1025.75,1025.75,1025.75,1025.75,0,2,2.00
03/18/2004,13:54,1026.50,1026.50,1026.50,1026.50,1,0,1.00
03/18/2004,13:55,1026.50,1026.50,1026.50,1026.50,1,0,1.00
03/18/2004,13:56,1026.25,1026.25,1026.25,1026.25,0,1,1.00
03/18/2004,13:57,1026.25,1026.25,1026.25,1026.25,0,2,2.00
03/18/2004,13:59,1026.25,1026.25,1026.25,1026.25,0,1,1.00
03/18/2004,14:01,1026.50,1026.75,1026.50,1026.75,26,0,26.00
03/18/2004,14:02,1026.50,1027.75,1026.50,1027.25,37,6,43.00
03/18/2004,14:04,1028.00,1028.00,1028.00,1028.00,1,0,1.00
03/18/2004,14:05,1028.25,1028.50,1028.25,1028.50,18,0,18.00
03/18/2004,14:06,1028.75,1029.00,1028.75,1029.00,12,1,13.00
03/18/2004,14:07,1028.75,1028.75,1028.50,1028.75,1,22,23.00
03/18/2004,14:08,1028.50,1028.50,1028.50,1028.50,0,4,4.00
03/18/2004,14:09,1028.50,1028.50,1028.50,1028.50,0,19,19.00
03/18/2004,14:11,1028.50,1029.00,1028.25,1028.25,4,7,11.00
03/18/2004,14:12,1028.50,1029.00,1028.50,1029.00,35,0,35.00
03/18/2004,14:13,1028.75,1028.75,1028.50,1028.50,0,2,2.00
03/18/2004,14:14,1028.75,1028.75,1028.75,1028.75,2,0,2.00
03/18/2004,14:15,1028.75,1029.00,1028.75,1028.75,26,2,28.00
03/18/2004,14:16,1028.50,1030.00,1028.50,1029.00,16,11,27.00
03/18/2004,14:17,1029.25,1029.25,1028.75,1028.75,1,1,2.00
03/18/2004,14:18,1029.00,1029.25,1029.00,1029.25,17,0,17.00
03/18/2004,14:19,1029.25,1029.25,1029.25,1029.25,1,0,1.00
03/18/2004,14:20,1028.75,1029.00,1028.75,1029.00,1,5,6.00
03/18/2004,14:21,1029.25,1029.50,1029.25,1029.50,7,0,7.00
03/18/2004,14:22,1029.50,1029.50,1029.50,1029.50,2,0,2.00
03/18/2004,14:23,1030.25,1030.25,1030.25,1030.25,11,0,11.00
03/18/2004,14:25,1029.75,1029.75,1029.50,1029.50,0,2,2.00
03/18/2004,14:26,1029.50,1030.25,1029.50,1030.00,4,2,6.00
03/18/2004,14:27,1030.00,1030.00,1029.75,1029.75,0,2,2.00
03/18/2004,14:28,1030.25,1030.25,1030.25,1030.25,24,0,24.00
03/18/2004,14:29,1030.00,1030.75,1030.00,1030.75,12,1,13.00
03/18/2004,14:30,1030.50,1031.25,1030.50,1031.25,121,5,126.00
03/18/2004,14:31,1031.75,1031.75,1031.25,1031.50,7,3,10.00
03/18/2004,14:32,1032.00,1032.00,1031.25,1031.25,4,6,10.00
03/18/2004,14:33,1031.50,1031.50,1030.75,1030.75,2,13,15.00
03/18/2004,14:34,1030.75,1030.75,1030.50,1030.50,2,32,34.00
03/18/2004,14:35,1030.75,1030.75,1030.75,1030.75,37,0,37.00
03/18/2004,14:36,1031.25,1031.25,1031.00,1031.00,5,1,6.00
03/18/2004,14:37,1031.00,1031.00,1031.00,1031.00,0,1,1.00
03/18/2004,14:38,1031.00,1031.75,1031.00,1031.75,4,4,8.00
03/18/2004,14:39,1032.25,1032.25,1032.00,1032.00,4,1,5.00
03/18/2004,14:40,1031.50,1031.50,1031.25,1031.25,0,3,3.00
03/18/2004,14:41,1031.75,1031.75,1030.25,1030.25,26,44,70.00
03/18/2004,14:42,1030.25,1030.75,1030.00,1030.50,9,9,18.00
03/18/2004,14:43,1030.50,1030.50,1030.00,1030.25,11,12,23.00
03/18/2004,14:44,1030.00,1030.00,1030.00,1030.00,0,4,4.00
03/18/2004,14:45,1030.00,1030.00,1029.75,1029.75,0,17,17.00
03/18/2004,14:46,1030.00,1030.25,1030.00,1030.25,34,0,34.00
03/18/2004,14:47,1030.50,1030.50,1030.25,1030.25,9,21,30.00
03/18/2004,14:49,1030.25,1030.50,1030.25,1030.50,1,6,7.00
03/18/2004,14:50,1030.25,1030.25,1030.25,1030.25,0,1,1.00
03/18/2004,14:51,1030.25,1030.25,1029.75,1029.75,0,62,62.00
03/18/2004,14:52,1029.25,1029.50,1029.25,1029.25,3,4,7.00
03/18/2004,14:53,1029.50,1029.75,1029.50,1029.75,184,19,203.00
03/18/2004,14:54,1029.50,1029.50,1029.50,1029.50,0,3,3.00
03/18/2004,14:55,1029.50,1029.50,1028.75,1028.75,5,16,21.00
03/18/2004,14:56,1029.00,1029.50,1028.75,1028.75,7,16,23.00
03/18/2004,14:57,1029.25,1029.25,1029.25,1029.25,2,0,2.00
03/18/2004,14:58,1029.25,1029.25,1029.00,1029.00,1,20,21.00
03/18/2004,14:59,1029.00,1029.25,1029.00,1029.25,2,1,3.00
03/18/2004,15:00,1029.00,1029.00,1028.50,1028.50,0,14,14.00
03/18/2004,15:01,1028.75,1029.50,1028.75,1029.50,11,0,11.00
03/18/2004,15:02,1029.50,1029.50,1029.50,1029.50,5,0,5.00
03/18/2004,15:03,1029.50,1029.50,1029.25,1029.25,1,2,3.00
03/18/2004,15:05,1029.50,1029.50,1029.50,1029.50,1,0,1.00
03/18/2004,15:06,1029.50,1029.50,1029.50,1029.50,3,0,3.00
03/18/2004,15:07,1029.75,1029.75,1029.50,1029.50,50,1,51.00
03/18/2004,15:08,1029.75,1029.75,1029.50,1029.75,43,1,44.00
03/18/2004,15:09,1029.50,1029.75,1029.50,1029.75,5,10,15.00
03/18/2004,15:10,1029.75,1029.75,1029.75,1029.75,31,0,31.00
03/18/2004,15:11,1029.75,1029.75,1029.75,1029.75,7,0,7.00
03/18/2004,15:12,1029.75,1030.00,1029.75,1030.00,13,0,13.00
03/18/2004,15:13,1030.00,1030.00,1029.50,1029.75,84,80,164.00
03/18/2004,15:14,1030.00,1030.00,1030.00,1030.00,42,0,42.00
03/18/2004,15:15,1030.00,1030.50,1030.00,1030.50,36,0,36.00
03/18/2004,15:38,1031.00,1031.00,1031.00,1031.00,1,0,1.00
03/18/2004,15:39,1030.75,1030.75,1030.75,1030.75,0,4,4.00
03/18/2004,15:40,1030.75,1030.75,1030.75,1030.75,0,1,1.00
03/18/2004,15:41,1030.75,1030.75,1030.75,1030.75,0,1,1.00
03/18/2004,15:48,1030.75,1031.00,1030.75,1031.00,4,1,5.00
03/18/2004,15:51,1030.75,1030.75,1030.75,1030.75,0,8,8.00
03/18/2004,16:00,1030.50,1030.50,1030.50,1030.50,0,2,2.00
03/18/2004,17:01,1031.25,1031.25,1031.00,1031.25,53,2,55.00
03/18/2004,17:02,1031.00,1031.00,1031.00,1031.00,0,36,36.00
03/18/2004,17:03,1031.00,1031.25,1031.00,1031.00,9,24,33.00
03/18/2004,17:04,1031.00,1031.00,1031.00,1031.00,0,40,40.00
03/18/2004,17:05,1031.00,1031.00,1031.00,1031.00,0,5,5.00
03/18/2004,17:06,1031.00,1031.00,1031.00,1031.00,0,22,22.00
03/18/2004,17:08,1031.00,1031.25,1031.00,1031.25,7,21,28.00
03/18/2004,17:09,1031.00,1031.00,1031.00,1031.00,0,75,75.00
03/18/2004,17:10,1031.00,1031.00,1031.00,1031.00,0,66,66.00
03/18/2004,17:11,1031.00,1031.00,1031.00,1031.00,0,4,4.00
03/18/2004,17:12,1031.00,1031.00,1031.00,1031.00,0,1,1.00
03/18/2004,17:14,1031.25,1031.25,1031.25,1031.25,1,0,1.00
03/18/2004,17:15,1031.25,1031.25,1031.25,1031.25,53,0,53.00
03/18/2004,17:18,1031.50,1031.50,1031.50,1031.50,60,0,60.00
03/18/2004,17:19,1031.25,1031.25,1031.25,1031.25,0,1,1.00
03/18/2004,17:21,1031.25,1031.50,1031.25,1031.50,1,12,13.00
03/18/2004,17:22,1031.50,1031.50,1031.50,1031.50,3,0,3.00
03/18/2004,17:23,1031.25,1031.25,1031.25,1031.25,0,17,17.00
03/18/2004,17:24,1031.25,1031.50,1031.25,1031.50,14,10,24.00
03/18/2004,17:25,1031.25,1031.50,1031.25,1031.50,4,1,5.00
03/18/2004,17:26,1031.25,1031.50,1031.25,1031.50,1,2,3.00
03/18/2004,17:27,1031.25,1031.50,1031.25,1031.50,1,2,3.00
03/18/2004,17:30,1031.25,1031.25,1031.25,1031.25,0,1,1.00
03/18/2004,17:33,1031.25,1031.25,1031.25,1031.25,0,1,1.00
03/18/2004,17:37,1031.50,1031.50,1031.50,1031.50,5,0,5.00
03/18/2004,17:39,1031.25,1031.25,1031.25,1031.25,0,20,20.00
03/18/2004,17:40,1031.25,1031.25,1031.25,1031.25,0,1,1.00
03/18/2004,17:41,1031.25,1031.50,1031.25,1031.50,1,2,3.00
03/18/2004,17:44,1031.50,1031.50,1031.25,1031.25,1,5,6.00
03/18/2004,17:45,1031.25,1031.25,1031.25,1031.25,0,3,3.00
03/18/2004,17:48,1031.25,1031.25,1031.25,1031.25,0,1,1.00
03/18/2004,17:49,1031.25,1031.25,1031.25,1031.25,0,1,1.00
03/18/2004,17:50,1031.50,1031.50,1031.25,1031.25,2,2,4.00
03/18/2004,17:53,1031.25,1031.25,1031.25,1031.25,0,1,1.00
03/18/2004,17:54,1031.25,1031.25,1031.25,1031.25,0,1,1.00
03/18/2004,17:56,1031.50,1031.50,1031.25,1031.25,50,1,51.00
03/18/2004,17:57,1031.25,1031.25,1031.25,1031.25,0,14,14.00
03/18/2004,17:59,1031.50,1031.50,1031.50,1031.50,7,0,7.00
03/18/2004,18:00,1031.50,1031.50,1031.50,1031.50,1,0,1.00
03/18/2004,18:01,1031.50,1031.50,1031.50,1031.50,67,0,67.00
03/18/2004,18:04,1031.75,1031.75,1031.75,1031.75,12,0,12.00
03/18/2004,18:05,1031.75,1031.75,1031.75,1031.75,1,0,1.00
03/18/2004,18:06,1031.50,1031.50,1031.50,1031.50,0,2,2.00
03/18/2004,18:07,1031.50,1031.50,1031.50,1031.50,0,6,6.00
03/18/2004,18:08,1031.50,1031.50,1031.50,1031.50,0,10,10.00
03/18/2004,18:09,1031.50,1031.50,1031.50,1031.50,0,1,1.00
03/18/2004,18:10,1031.50,1031.50,1031.50,1031.50,0,45,45.00
03/18/2004,18:11,1031.50,1031.50,1031.50,1031.50,0,7,7.00
03/18/2004,18:15,1031.50,1031.50,1031.50,1031.50,0,2,2.00
03/18/2004,18:16,1031.50,1031.50,1031.50,1031.50,0,1,1.00
03/18/2004,18:17,1031.75,1031.75,1031.75,1031.75,1,0,1.00
03/18/2004,18:18,1031.50,1031.50,1031.50,1031.50,0,34,34.00
03/18/2004,18:19,1031.25,1031.25,1031.25,1031.25,0,2,2.00
03/18/2004,18:21,1031.25,1031.50,1031.25,1031.50,1,5,6.00
03/18/2004,18:22,1031.50,1031.50,1031.50,1031.50,1,0,1.00
03/18/2004,18:24,1031.75,1031.75,1031.50,1031.50,2,16,18.00
03/18/2004,18:26,1031.50,1031.50,1031.50,1031.50,0,23,23.00
03/18/2004,18:29,1031.25,1031.50,1031.25,1031.50,100,1,101.00
03/18/2004,18:31,1031.50,1031.50,1031.50,1031.50,1,0,1.00
03/18/2004,18:32,1031.50,1031.75,1031.50,1031.75,3,0,3.00
03/18/2004,18:33,1031.50,1031.50,1031.50,1031.50,0,44,44.00
03/18/2004,18:34,1031.50,1031.50,1031.50,1031.50,0,22,22.00
03/18/2004,18:36,1031.50,1031.50,1031.50,1031.50,0,1,1.00
03/18/2004,18:40,1031.50,1031.50,1031.50,1031.50,0,10,10.00
03/18/2004,18:41,1031.25,1031.50,1031.25,1031.50,4,1,5.00
03/18/2004,18:42,1031.50,1031.50,1031.50,1031.50,2,0,2.00
03/18/2004,18:43,1031.50,1031.50,1031.50,1031.50,12,0,12.00
03/18/2004,18:45,1031.50,1031.50,1031.50,1031.50,7,0,7.00
03/18/2004,18:46,1031.50,1031.50,1031.50,1031.50,1,0,1.00
03/18/2004,18:49,1031.75,1031.75,1031.75,1031.75,30,0,30.00
03/18/2004,18:51,1031.75,1032.00,1031.75,1031.75,133,3,136.00
03/18/2004,18:52,1031.75,1031.75,1031.75,1031.75,0,3,3.00
03/18/2004,18:53,1031.75,1031.75,1031.75,1031.75,0,10,10.00
03/18/2004,18:54,1031.75,1031.75,1031.75,1031.75,0,8,8.00
03/18/2004,18:55,1031.50,1031.50,1031.50,1031.50,0,13,13.00
03/18/2004,18:56,1031.50,1031.50,1031.50,1031.50,0,1,1.00
03/18/2004,18:57,1031.50,1031.50,1031.50,1031.50,0,3,3.00
03/18/2004,18:58,1031.75,1031.75,1031.75,1031.75,42,0,42.00
03/18/2004,18:59,1031.75,1031.75,1031.75,1031.75,8,0,8.00
03/18/2004,19:01,1031.75,1032.00,1031.75,1032.00,8,0,8.00
03/18/2004,19:02,1031.75,1031.75,1031.75,1031.75,0,10,10.00
03/18/2004,19:04,1031.75,1031.75,1031.75,1031.75,0,10,10.00
03/18/2004,19:05,1031.75,1031.75,1031.75,1031.75,0,4,4.00
03/18/2004,19:08,1031.75,1031.75,1031.75,1031.75,0,3,3.00
03/18/2004,19:09,1031.50,1031.75,1031.50,1031.75,8,1,9.00
03/18/2004,19:10,1031.75,1032.00,1031.75,1032.00,8,0,8.00
03/18/2004,19:11,1031.50,1031.50,1031.50,1031.50,0,10,10.00
03/18/2004,19:12,1031.75,1031.75,1031.75,1031.75,50,0,50.00
03/18/2004,19:15,1031.75,1031.75,1031.75,1031.75,8,0,8.00
03/18/2004,19:17,1031.75,1031.75,1031.75,1031.75,1,0,1.00
03/18/2004,19:18,1031.50,1031.50,1031.50,1031.50,0,2,2.00
03/18/2004,19:19,1031.75,1031.75,1031.75,1031.75,1,0,1.00
03/18/2004,19:20,1031.75,1031.75,1031.75,1031.75,3,0,3.00
03/18/2004,19:24,1031.75,1031.75,1031.75,1031.75,25,0,25.00
03/18/2004,19:27,1032.00,1032.00,1032.00,1032.00,1,0,1.00
03/18/2004,19:29,1031.75,1031.75,1031.75,1031.75,0,5,5.00
03/18/2004,19:30,1031.75,1031.75,1031.75,1031.75,0,26,26.00
03/18/2004,19:33,1031.75,1031.75,1031.75,1031.75,0,3,3.00
03/18/2004,19:39,1031.75,1031.75,1031.75,1031.75,0,11,11.00
03/18/2004,19:40,1031.75,1031.75,1031.75,1031.75,0,2,2.00
03/18/2004,19:41,1031.75,1031.75,1031.75,1031.75,0,8,8.00
03/18/2004,19:42,1031.75,1031.75,1031.75,1031.75,0,2,2.00
03/18/2004,19:44,1032.00,1032.00,1032.00,1032.00,6,0,6.00
03/18/2004,19:51,1032.00,1032.00,1031.75,1031.75,2,1,3.00
03/18/2004,19:53,1032.00,1032.00,1032.00,1032.00,5,0,5.00
03/18/2004,19:56,1031.75,1031.75,1031.75,1031.75,0,1,1.00
03/18/2004,19:57,1032.00,1032.00,1032.00,1032.00,2,0,2.00
03/18/2004,20:01,1032.00,1032.00,1032.00,1032.00,20,0,20.00
03/18/2004,20:02,1032.00,1032.00,1032.00,1032.00,20,0,20.00
03/18/2004,20:03,1032.00,1032.00,1032.00,1032.00,4,0,4.00
03/18/2004,20:04,1032.00,1032.00,1032.00,1032.00,1,0,1.00
03/18/2004,20:05,1031.75,1031.75,1031.75,1031.75,0,1,1.00
03/18/2004,20:06,1031.75,1031.75,1031.75,1031.75,0,1,1.00
03/18/2004,20:07,1031.75,1031.75,1031.75,1031.75,0,2,2.00
03/18/2004,20:09,1031.75,1031.75,1031.75,1031.75,0,1,1.00
03/18/2004,20:12,1031.75,1031.75,1031.75,1031.75,0,1,1.00
03/18/2004,20:15,1032.00,1032.00,1032.00,1032.00,15,0,15.00
03/18/2004,20:17,1032.00,1032.00,1032.00,1032.00,1,0,1.00
03/18/2004,20:18,1032.00,1032.00,1032.00,1032.00,53,0,53.00
03/18/2004,20:20,1032.00,1032.25,1032.00,1032.25,17,0,17.00
03/18/2004,20:21,1032.25,1032.25,1032.25,1032.25,5,0,5.00
03/18/2004,20:25,1032.25,1032.25,1032.25,1032.25,3,0,3.00
03/18/2004,20:27,1032.00,1032.25,1032.00,1032.25,1,37,38.00
03/18/2004,20:28,1032.25,1032.25,1032.25,1032.25,5,0,5.00
03/18/2004,20:29,1032.00,1032.25,1032.00,1032.25,10,1,11.00
03/18/2004,20:30,1032.25,1032.25,1032.00,1032.25,99,1,100.00
03/18/2004,20:31,1032.25,1032.50,1032.25,1032.25,12,26,38.00
03/18/2004,20:32,1032.25,1032.25,1032.25,1032.25,0,8,8.00
03/18/2004,20:33,1032.25,1032.25,1032.25,1032.25,0,2,2.00
03/18/2004,20:34,1032.25,1032.25,1032.25,1032.25,0,17,17.00
03/18/2004,20:35,1032.50,1032.50,1032.50,1032.50,2,0,2.00
03/18/2004,20:36,1032.25,1032.25,1032.25,1032.25,0,1,1.00
03/18/2004,20:39,1032.25,1032.25,1032.25,1032.25,0,3,3.00
03/18/2004,20:40,1032.25,1032.25,1032.25,1032.25,0,6,6.00
03/18/2004,20:41,1032.25,1032.50,1032.25,1032.50,1,6,7.00
03/18/2004,20:42,1032.00,1032.00,1032.00,1032.00,0,1,1.00
03/18/2004,20:46,1032.25,1032.25,1032.25,1032.25,6,0,6.00
03/18/2004,20:47,1032.25,1032.25,1032.25,1032.25,1,0,1.00
03/18/2004,20:48,1032.25,1032.25,1032.25,1032.25,2,0,2.00
03/18/2004,20:50,1032.25,1032.25,1032.25,1032.25,3,0,3.00
03/18/2004,20:52,1032.25,1032.25,1032.25,1032.25,1,0,1.00
03/18/2004,20:57,1032.25,1032.25,1032.25,1032.25,1,0,1.00
03/18/2004,20:59,1032.25,1032.25,1032.25,1032.25,1,0,1.00
03/18/2004,21:04,1032.25,1032.25,1032.25,1032.25,3,0,3.00
03/18/2004,21:06,1032.00,1032.50,1032.00,1032.50,26,1,27.00
03/18/2004,21:07,1032.25,1032.50,1032.25,1032.25,2,7,9.00
03/18/2004,21:10,1032.25,1032.25,1032.25,1032.25,0,19,19.00
03/18/2004,21:11,1032.25,1032.25,1032.25,1032.25,0,5,5.00
03/18/2004,21:12,1032.25,1032.25,1032.25,1032.25,0,1,1.00
03/18/2004,21:15,1032.25,1032.25,1032.25,1032.25,0,1,1.00
03/18/2004,21:16,1032.25,1032.25,1032.25,1032.25,0,1,1.00
03/18/2004,21:17,1032.25,1032.25,1032.25,1032.25,0,2,2.00
03/18/2004,21:18,1032.50,1032.50,1032.50,1032.50,1,0,1.00
03/18/2004,21:23,1032.25,1032.25,1032.25,1032.25,0,3,3.00
03/18/2004,21:24,1032.25,1032.25,1032.25,1032.25,0,1,1.00
03/18/2004,21:27,1032.50,1032.50,1032.50,1032.50,2,0,2.00
03/18/2004,21:29,1032.50,1032.50,1032.50,1032.50,5,0,5.00
03/18/2004,21:30,1032.25,1032.25,1032.25,1032.25,0,1,1.00
03/18/2004,21:31,1032.25,1032.25,1032.25,1032.25,0,1,1.00
03/18/2004,21:33,1032.25,1032.25,1032.25,1032.25,0,1,1.00
03/18/2004,21:34,1032.50,1032.50,1032.50,1032.50,10,0,10.00
03/18/2004,21:43,1032.50,1032.50,1032.50,1032.50,1,0,1.00
03/18/2004,21:44,1032.50,1032.50,1032.50,1032.50,60,0,60.00
03/18/2004,21:46,1032.50,1032.50,1032.50,1032.50,60,0,60.00
03/18/2004,21:47,1032.50,1032.50,1032.25,1032.25,2,1,3.00
03/18/2004,21:48,1032.50,1032.50,1032.50,1032.50,1,0,1.00
03/18/2004,21:49,1032.50,1032.50,1032.50,1032.50,38,0,38.00
03/18/2004,21:51,1032.50,1032.50,1032.50,1032.50,2,0,2.00
03/18/2004,21:52,1032.75,1032.75,1032.75,1032.75,5,0,5.00
03/18/2004,21:53,1032.75,1032.75,1032.75,1032.75,4,0,4.00
03/18/2004,21:54,1032.75,1032.75,1032.75,1032.75,2,0,2.00
03/18/2004,21:55,1032.75,1032.75,1032.50,1032.50,1,5,6.00
03/18/2004,21:56,1032.75,1032.75,1032.75,1032.75,10,0,10.00
03/18/2004,21:57,1032.75,1032.75,1032.50,1032.50,1,1,2.00
03/18/2004,21:58,1032.75,1032.75,1032.75,1032.75,220,0,220.00
03/18/2004,21:59,1032.75,1032.75,1032.75,1032.75,29,0,29.00
03/18/2004,22:00,1032.75,1032.75,1032.75,1032.75,20,0,20.00
03/18/2004,22:01,1032.75,1032.75,1032.75,1032.75,3,0,3.00
03/18/2004,22:02,1032.75,1032.75,1032.50,1032.50,5,1,6.00
03/18/2004,22:03,1032.50,1032.50,1032.50,1032.50,0,10,10.00
03/18/2004,22:04,1032.75,1032.75,1032.75,1032.75,1,0,1.00
03/18/2004,22:06,1032.75,1032.75,1032.75,1032.75,4,0,4.00
03/18/2004,22:07,1032.75,1032.75,1032.75,1032.75,1,0,1.00
03/18/2004,22:08,1032.75,1032.75,1032.75,1032.75,22,0,22.00
03/18/2004,22:09,1032.75,1032.75,1032.75,1032.75,7,0,7.00
03/18/2004,22:10,1032.75,1032.75,1032.75,1032.75,23,0,23.00
03/18/2004,22:11,1032.75,1032.75,1032.75,1032.75,40,0,40.00
03/18/2004,22:12,1032.75,1032.75,1032.75,1032.75,5,0,5.00
03/18/2004,22:14,1032.75,1032.75,1032.75,1032.75,3,0,3.00
03/18/2004,22:15,1032.75,1032.75,1032.75,1032.75,2,0,2.00
03/18/2004,22:16,1032.75,1032.75,1032.75,1032.75,1,0,1.00
03/18/2004,22:19,1032.75,1032.75,1032.75,1032.75,4,0,4.00
03/18/2004,22:20,1032.75,1033.00,1032.75,1032.75,21,2,23.00
03/18/2004,22:21,1032.75,1032.75,1032.75,1032.75,0,6,6.00
03/18/2004,22:22,1032.75,1032.75,1032.75,1032.75,0,3,3.00
03/18/2004,22:25,1032.75,1032.75,1032.75,1032.75,0,1,1.00
03/18/2004,22:27,1032.75,1032.75,1032.50,1032.50,0,9,9.00
03/18/2004,22:31,1032.75,1032.75,1032.75,1032.75,11,0,11.00
03/18/2004,22:32,1032.75,1032.75,1032.75,1032.75,1,0,1.00
03/18/2004,22:35,1032.75,1032.75,1032.75,1032.75,1,0,1.00
03/18/2004,22:37,1032.75,1032.75,1032.75,1032.75,1,0,1.00
03/18/2004,22:38,1032.75,1032.75,1032.75,1032.75,5,0,5.00
03/18/2004,22:40,1032.75,1032.75,1032.75,1032.75,1,0,1.00
03/18/2004,22:41,1032.75,1032.75,1032.75,1032.75,4,0,4.00
03/18/2004,22:42,1032.75,1032.75,1032.75,1032.75,1,0,1.00
03/18/2004,22:47,1032.75,1032.75,1032.75,1032.75,2,0,2.00
03/18/2004,22:49,1032.50,1032.50,1032.50,1032.50,0,7,7.00
03/18/2004,22:56,1032.50,1032.75,1032.50,1032.75,3,2,5.00
03/18/2004,22:58,1032.75,1032.75,1032.75,1032.75,5,0,5.00
03/18/2004,22:59,1032.75,1032.75,1032.75,1032.75,1,0,1.00
03/18/2004,23:00,1032.75,1032.75,1032.75,1032.75,4,0,4.00
03/18/2004,23:03,1032.75,1032.75,1032.75,1032.75,3,0,3.00
03/18/2004,23:04,1032.75,1032.75,1032.75,1032.75,1,0,1.00
03/18/2004,23:07,1032.75,1032.75,1032.75,1032.75,4,0,4.00
03/18/2004,23:11,1032.75,1032.75,1032.75,1032.75,19,0,19.00
03/18/2004,23:12,1032.50,1032.50,1032.50,1032.50,0,1,1.00
03/18/2004,23:15,1032.75,1032.75,1032.75,1032.75,1,0,1.00
03/18/2004,23:23,1033.00,1033.50,1033.00,1033.50,260,1,261.00
03/18/2004,23:24,1033.50,1033.50,1033.25,1033.25,17,1,18.00
03/18/2004,23:25,1033.25,1033.25,1033.25,1033.25,0,5,5.00
03/18/2004,23:26,1033.25,1033.25,1033.25,1033.25,0,9,9.00
03/18/2004,23:29,1033.25,1033.25,1033.25,1033.25,0,1,1.00
03/18/2004,23:31,1033.25,1033.25,1033.25,1033.25,0,29,29.00
03/18/2004,23:35,1033.50,1033.50,1033.50,1033.50,4,0,4.00
03/18/2004,23:36,1033.25,1033.25,1033.25,1033.25,0,1,1.00
03/18/2004,23:38,1033.50,1033.50,1033.50,1033.50,2,0,2.00
03/18/2004,23:40,1033.50,1033.50,1033.50,1033.50,1,0,1.00
03/18/2004,23:42,1033.50,1033.50,1033.50,1033.50,10,0,10.00
03/18/2004,23:43,1033.50,1033.50,1033.50,1033.50,3,0,3.00
03/18/2004,23:44,1033.50,1033.50,1033.50,1033.50,30,0,30.00
03/18/2004,23:45,1033.50,1033.50,1033.50,1033.50,59,0,59.00
03/18/2004,23:48,1033.25,1033.25,1033.25,1033.25,0,1,1.00
03/18/2004,23:49,1033.75,1034.50,1033.75,1033.75,462,3,465.00
03/18/2004,23:50,1034.00,1034.00,1034.00,1034.00,11,0,11.00
03/18/2004,23:51,1034.00,1034.25,1034.00,1034.25,25,0,25.00
03/18/2004,23:52,1034.25,1034.50,1034.25,1034.25,8,6,14.00
03/18/2004,23:54,1034.25,1034.25,1034.25,1034.25,0,6,6.00
03/18/2004,23:56,1034.25,1034.25,1034.25,1034.25,0,20,20.00
03/18/2004,23:58,1034.00,1034.25,1034.00,1034.00,2,8,10.00
03/18/2004,23:59,1033.75,1033.75,1033.75,1033.75,0,3,3.00
03/19/2004,00:01,1034.00,1034.00,1034.00,1034.00,1,0,1.00
03/19/2004,00:02,1034.00,1034.00,1034.00,1034.00,10,0,10.00
03/19/2004,00:03,1034.00,1034.00,1033.75,1033.75,2,2,4.00
03/19/2004,00:04,1034.00,1034.25,1033.75,1034.25,6,4,10.00
03/19/2004,00:05,1033.75,1033.75,1033.75,1033.75,0,1,1.00
03/19/2004,00:06,1034.25,1034.25,1034.25,1034.25,1,0,1.00
03/19/2004,00:07,1034.00,1034.00,1033.75,1033.75,0,3,3.00
03/19/2004,00:09,1034.00,1034.00,1034.00,1034.00,1,0,1.00
03/19/2004,00:11,1033.75,1033.75,1033.75,1033.75,0,2,2.00
03/19/2004,00:12,1034.00,1034.00,1034.00,1034.00,3,0,3.00
03/19/2004,00:14,1034.25,1034.25,1034.25,1034.25,1,0,1.00
03/19/2004,00:16,1034.00,1034.00,1034.00,1034.00,0,3,3.00
03/19/2004,00:17,1034.25,1034.25,1034.25,1034.25,2,0,2.00
03/19/2004,00:18,1034.25,1034.25,1034.25,1034.25,26,0,26.00
03/19/2004,00:19,1034.50,1034.50,1034.50,1034.50,6,0,6.00
03/19/2004,00:22,1034.50,1034.50,1034.50,1034.50,1,0,1.00
03/19/2004,00:23,1034.50,1034.50,1034.50,1034.50,8,0,8.00
03/19/2004,00:24,1034.25,1034.50,1034.25,1034.50,2,1,3.00
03/19/2004,00:25,1034.50,1034.50,1034.50,1034.50,2,0,2.00
03/19/2004,00:26,1034.50,1034.50,1034.50,1034.50,15,0,15.00
03/19/2004,00:27,1034.50,1034.50,1034.50,1034.50,26,0,26.00
03/19/2004,00:29,1034.50,1034.50,1034.50,1034.50,2,0,2.00
03/19/2004,00:30,1034.50,1034.50,1034.50,1034.50,2,0,2.00
03/19/2004,00:32,1034.75,1035.00,1034.75,1035.00,86,0,86.00
03/19/2004,00:33,1034.75,1034.75,1034.25,1034.75,7,17,24.00
03/19/2004,00:35,1034.50,1034.50,1034.25,1034.25,0,5,5.00
03/19/2004,00:37,1034.25,1034.25,1034.25,1034.25,0,2,2.00
03/19/2004,00:38,1034.25,1034.25,1034.25,1034.25,0,11,11.00
03/19/2004,00:41,1034.50,1034.50,1034.50,1034.50,22,0,22.00
03/19/2004,00:43,1034.50,1034.50,1034.50,1034.50,5,0,5.00
03/19/2004,00:44,1034.50,1034.50,1034.50,1034.50,5,0,5.00
03/19/2004,00:45,1034.50,1034.50,1034.50,1034.50,2,0,2.00
03/19/2004,00:46,1034.50,1034.50,1034.00,1034.25,62,19,81.00
03/19/2004,00:47,1034.25,1034.25,1034.00,1034.25,18,2,20.00
03/19/2004,00:48,1034.25,1034.25,1034.25,1034.25,9,0,9.00
03/19/2004,00:49,1034.00,1034.25,1034.00,1034.25,1,6,7.00
03/19/2004,00:50,1034.25,1034.25,1034.25,1034.25,2,0,2.00
03/19/2004,00:52,1034.25,1034.25,1034.25,1034.25,2,0,2.00
03/19/2004,00:55,1034.25,1034.25,1034.25,1034.25,7,0,7.00
03/19/2004,00:56,1034.25,1034.25,1034.00,1034.00,2,2,4.00
03/19/2004,00:57,1034.00,1034.00,1034.00,1034.00,0,1,1.00
03/19/2004,00:58,1034.25,1034.25,1034.25,1034.25,1,0,1.00
03/19/2004,01:00,1034.25,1034.25,1034.25,1034.25,4,0,4.00
03/19/2004,01:01,1034.25,1034.50,1034.25,1034.50,15,0,15.00
03/19/2004,01:02,1034.50,1034.50,1034.50,1034.50,5,0,5.00
03/19/2004,01:05,1034.50,1034.50,1034.50,1034.50,46,0,46.00
03/19/2004,01:06,1034.50,1034.50,1034.25,1034.25,15,1,16.00
03/19/2004,01:07,1034.25,1034.50,1034.25,1034.50,2,3,5.00
03/19/2004,01:09,1034.25,1034.50,1034.25,1034.50,3,23,26.00
03/19/2004,01:10,1034.00,1034.00,1034.00,1034.00,0,6,6.00
03/19/2004,01:11,1034.00,1034.00,1034.00,1034.00,0,6,6.00
03/19/2004,01:12,1033.75,1033.75,1033.50,1033.75,1,18,19.00
03/19/2004,01:13,1033.75,1033.75,1033.75,1033.75,3,0,3.00
03/19/2004,01:15,1033.75,1033.75,1033.50,1033.50,3,1,4.00
03/19/2004,01:19,1033.50,1033.50,1033.50,1033.50,0,1,1.00
03/19/2004,01:20,1033.50,1033.50,1033.50,1033.50,0,1,1.00
03/19/2004,01:21,1033.50,1033.50,1033.50,1033.50,0,3,3.00
03/19/2004,01:22,1033.75,1033.75,1033.75,1033.75,1,0,1.00
03/19/2004,01:24,1033.75,1033.75,1033.50,1033.50,10,1,11.00
03/19/2004,01:25,1033.50,1034.00,1033.50,1034.00,20,27,47.00
03/19/2004,01:26,1034.00,1034.00,1034.00,1034.00,3,0,3.00
03/19/2004,01:27,1033.75,1033.75,1033.75,1033.75,0,3,3.00
03/19/2004,01:28,1033.75,1033.75,1033.75,1033.75,0,39,39.00
03/19/2004,01:29,1033.75,1033.75,1033.75,1033.75,0,20,20.00
03/19/2004,01:30,1033.50,1033.50,1033.25,1033.50,5,32,37.00
03/19/2004,01:31,1033.50,1033.75,1033.00,1033.75,19,11,30.00
03/19/2004,01:32,1033.75,1033.75,1033.25,1033.50,7,5,12.00
03/19/2004,01:33,1033.25,1033.25,1033.00,1033.00,0,37,37.00
03/19/2004,01:34,1033.00,1033.00,1033.00,1033.00,0,11,11.00
03/19/2004,01:35,1033.00,1033.00,1032.50,1033.00,5,94,99.00
03/19/2004,01:36,1033.00,1033.00,1033.00,1033.00,5,0,5.00
03/19/2004,01:38,1033.00,1033.00,1033.00,1033.00,5,0,5.00
03/19/2004,01:39,1033.25,1033.25,1033.00,1033.00,8,1,9.00
03/19/2004,01:40,1033.25,1033.25,1033.00,1033.00,15,1,16.00
03/19/2004,01:41,1033.00,1033.25,1033.00,1033.25,1,1,2.00
03/19/2004,01:42,1033.00,1033.00,1033.00,1033.00,0,1,1.00
03/19/2004,01:44,1033.00,1033.00,1033.00,1033.00,0,12,12.00
03/19/2004,01:47,1033.00,1033.25,1033.00,1033.25,3,12,15.00
03/19/2004,01:52,1033.00,1033.00,1033.00,1033.00,0,1,1.00
03/19/2004,01:54,1033.00,1033.00,1032.75,1033.00,2,11,13.00
03/19/2004,01:55,1032.75,1033.50,1032.75,1033.25,128,17,145.00
03/19/2004,01:56,1033.50,1033.50,1033.25,1033.25,3,7,10.00
03/19/2004,01:57,1033.50,1033.50,1033.50,1033.50,10,0,10.00
03/19/2004,01:59,1033.50,1033.50,1033.50,1033.50,1,0,1.00
03/19/2004,02:00,1033.25,1033.75,1033.25,1033.75,145,3,148.00
03/19/2004,02:01,1033.75,1034.00,1033.25,1033.25,65,71,136.00
03/19/2004,02:02,1033.50,1033.50,1033.25,1033.25,6,2,8.00
03/19/2004,02:03,1033.50,1033.50,1033.25,1033.25,5,22,27.00
03/19/2004,02:04,1033.25,1033.25,1033.25,1033.25,0,13,13.00
03/19/2004,02:05,1033.25,1033.25,1032.75,1032.75,6,59,65.00
03/19/2004,02:06,1032.75,1033.25,1032.75,1033.25,36,1,37.00
03/19/2004,02:07,1033.00,1033.00,1033.00,1033.00,0,12,12.00
03/19/2004,02:08,1033.25,1033.25,1032.75,1032.75,2,110,112.00
03/19/2004,02:09,1032.75,1033.00,1032.75,1032.75,17,25,42.00
03/19/2004,02:10,1032.75,1032.75,1032.75,1032.75,0,15,15.00
03/19/2004,02:11,1032.50,1032.50,1032.50,1032.50,0,35,35.00
03/19/2004,02:12,1032.25,1032.50,1032.25,1032.25,2,51,53.00
03/19/2004,02:13,1032.00,1032.00,1032.00,1032.00,0,87,87.00
03/19/2004,02:14,1032.00,1032.00,1031.75,1032.00,8,157,165.00
03/19/2004,02:15,1032.00,1032.00,1032.00,1032.00,41,0,41.00
03/19/2004,02:16,1032.00,1032.25,1031.75,1032.00,52,53,105.00
03/19/2004,02:17,1032.00,1032.00,1031.75,1031.75,10,1,11.00
03/19/2004,02:18,1031.75,1031.75,1031.50,1031.50,0,97,97.00
03/19/2004,02:19,1031.50,1031.75,1031.50,1031.50,11,28,39.00
03/19/2004,02:20,1031.75,1031.75,1031.50,1031.50,11,12,23.00
03/19/2004,02:21,1031.75,1031.75,1031.75,1031.75,2,0,2.00
03/19/2004,02:22,1031.75,1031.75,1031.50,1031.50,15,32,47.00
03/19/2004,02:23,1031.75,1031.75,1031.75,1031.75,3,0,3.00
03/19/2004,02:24,1031.75,1032.00,1031.50,1031.75,100,16,116.00
03/19/2004,02:25,1031.75,1032.50,1031.75,1032.25,121,11,132.00
03/19/2004,02:26,1032.25,1032.25,1032.00,1032.00,0,10,10.00
03/19/2004,02:27,1032.25,1032.50,1032.00,1032.25,51,32,83.00
03/19/2004,02:28,1032.25,1032.50,1032.25,1032.50,28,41,69.00
03/19/2004,02:29,1032.25,1032.50,1032.00,1032.00,88,36,124.00
03/19/2004,02:30,1032.25,1032.50,1032.00,1032.00,58,12,70.00
03/19/2004,02:31,1032.25,1032.25,1032.00,1032.00,127,6,133.00
03/19/2004,02:32,1032.00,1032.00,1031.75,1031.75,0,28,28.00
03/19/2004,02:33,1031.75,1031.75,1031.75,1031.75,0,20,20.00
03/19/2004,02:34,1031.75,1032.00,1031.75,1032.00,31,7,38.00
03/19/2004,02:35,1032.00,1032.00,1031.75,1031.75,17,11,28.00
03/19/2004,02:36,1031.75,1031.75,1031.75,1031.75,0,10,10.00
03/19/2004,02:37,1031.75,1032.00,1031.75,1031.75,1,48,49.00
03/19/2004,02:38,1031.75,1031.75,1031.75,1031.75,0,45,45.00
03/19/2004,02:39,1031.75,1032.00,1031.75,1032.00,10,15,25.00
03/19/2004,02:40,1031.75,1031.75,1031.75,1031.75,0,21,21.00
03/19/2004,02:41,1031.75,1032.00,1031.75,1032.00,1,10,11.00
03/19/2004,02:42,1031.75,1031.75,1031.75,1031.75,0,10,10.00
03/19/2004,02:43,1032.00,1032.00,1031.75,1031.75,107,2,109.00
03/19/2004,02:44,1031.75,1032.00,1031.75,1032.00,4,10,14.00
03/19/2004,02:45,1032.00,1032.00,1032.00,1032.00,14,0,14.00
03/19/2004,02:46,1032.00,1032.25,1032.00,1032.25,7,0,7.00
03/19/2004,02:47,1032.00,1032.00,1032.00,1032.00,0,30,30.00
03/19/2004,02:48,1032.00,1032.25,1032.00,1032.25,10,11,21.00
03/19/2004,02:49,1032.00,1032.00,1032.00,1032.00,0,10,10.00
03/19/2004,02:50,1032.00,1032.00,1032.00,1032.00,0,5,5.00
03/19/2004,02:51,1032.00,1032.00,1032.00,1032.00,0,10,10.00
03/19/2004,02:52,1032.00,1032.00,1032.00,1032.00,0,6,6.00
03/19/2004,02:53,1032.00,1032.00,1032.00,1032.00,0,32,32.00
03/19/2004,02:54,1032.00,1032.00,1032.00,1032.00,0,12,12.00
03/19/2004,02:55,1032.00,1032.00,1032.00,1032.00,0,7,7.00
03/19/2004,02:56,1032.00,1032.25,1032.00,1032.00,1,10,11.00
03/19/2004,02:57,1032.25,1032.25,1032.00,1032.00,2,5,7.00
03/19/2004,02:58,1032.00,1032.25,1032.00,1032.00,11,10,21.00
03/19/2004,02:59,1032.00,1032.00,1032.00,1032.00,0,7,7.00
03/19/2004,03:00,1032.00,1032.25,1032.00,1032.25,1,7,8.00
03/19/2004,03:01,1032.00,1032.25,1032.00,1032.25,213,16,229.00
03/19/2004,03:02,1032.00,1032.25,1032.00,1032.00,4,24,28.00
03/19/2004,03:03,1032.25,1032.25,1032.25,1032.25,8,0,8.00
03/19/2004,03:04,1032.25,1032.25,1032.00,1032.00,2,21,23.00
03/19/2004,03:05,1032.00,1032.00,1032.00,1032.00,0,23,23.00
03/19/2004,03:06,1032.25,1032.25,1032.00,1032.00,1,12,13.00
03/19/2004,03:07,1032.00,1032.00,1032.00,1032.00,0,25,25.00
03/19/2004,03:08,1032.25,1032.25,1032.00,1032.25,65,11,76.00
03/19/2004,03:09,1032.00,1032.00,1031.75,1031.75,0,62,62.00
03/19/2004,03:10,1031.75,1031.75,1031.25,1031.25,5,76,81.00
03/19/2004,03:11,1031.25,1031.50,1031.25,1031.50,43,5,48.00
03/19/2004,03:12,1031.50,1031.75,1031.25,1031.75,37,8,45.00
03/19/2004,03:13,1031.50,1031.50,1031.25,1031.25,0,94,94.00
03/19/2004,03:14,1031.50,1031.50,1031.25,1031.25,3,12,15.00
03/19/2004,03:15,1031.25,1031.25,1031.00,1031.25,1,82,83.00
03/19/2004,03:16,1031.00,1031.25,1031.00,1031.00,1,23,24.00
03/19/2004,03:17,1031.00,1031.00,1030.75,1031.00,2,142,144.00
03/19/2004,03:18,1030.75,1030.75,1030.75,1030.75,0,34,34.00
03/19/2004,03:19,1030.75,1030.75,1030.75,1030.75,0,53,53.00
03/19/2004,03:20,1030.75,1031.00,1030.75,1031.00,3,13,16.00
03/19/2004,03:21,1030.75,1030.75,1030.75,1030.75,0,40,40.00
03/19/2004,03:22,1030.50,1030.50,1030.50,1030.50,0,24,24.00
03/19/2004,03:23,1030.50,1030.75,1030.50,1030.75,3,24,27.00
03/19/2004,03:24,1030.50,1030.75,1030.50,1030.75,18,17,35.00
03/19/2004,03:25,1030.50,1030.75,1030.50,1030.75,60,36,96.00
03/19/2004,03:26,1030.75,1030.75,1030.50,1030.75,70,12,82.00
03/19/2004,03:27,1030.50,1030.75,1030.50,1030.50,6,53,59.00
03/19/2004,03:28,1030.50,1030.50,1030.50,1030.50,0,33,33.00
03/19/2004,03:29,1030.50,1030.50,1030.50,1030.50,0,27,27.00
03/19/2004,03:30,1030.75,1030.75,1030.50,1030.50,10,28,38.00
03/19/2004,03:31,1030.75,1030.75,1030.50,1030.50,1,24,25.00
03/19/2004,03:32,1030.50,1030.75,1030.50,1030.75,5,37,42.00
03/19/2004,03:33,1030.50,1030.75,1030.50,1030.75,62,12,74.00
03/19/2004,03:34,1030.50,1030.75,1030.50,1030.50,23,156,179.00
03/19/2004,03:35,1030.75,1030.75,1030.50,1030.75,12,12,24.00
03/19/2004,03:36,1030.50,1030.75,1030.25,1030.25,15,66,81.00
03/19/2004,03:37,1030.50,1030.50,1030.25,1030.25,31,15,46.00
03/19/2004,03:38,1030.50,1030.50,1030.25,1030.50,24,13,37.00
03/19/2004,03:39,1030.25,1030.25,1030.25,1030.25,0,24,24.00
03/19/2004,03:40,1030.25,1030.25,1030.25,1030.25,0,25,25.00
03/19/2004,03:41,1030.25,1030.25,1030.25,1030.25,0,24,24.00
03/19/2004,03:42,1030.25,1030.25,1030.25,1030.25,0,12,12.00
03/19/2004,03:43,1030.25,1030.25,1030.25,1030.25,0,21,21.00
03/19/2004,03:44,1030.25,1030.25,1030.25,1030.25,0,24,24.00
03/19/2004,03:45,1030.25,1030.25,1030.25,1030.25,0,22,22.00
03/19/2004,03:46,1030.25,1030.50,1030.25,1030.25,6,29,35.00
03/19/2004,03:47,1030.25,1030.25,1030.25,1030.25,0,13,13.00
03/19/2004,03:48,1030.25,1030.25,1030.25,1030.25,0,14,14.00
03/19/2004,03:49,1030.25,1030.25,1030.00,1030.00,0,24,24.00
03/19/2004,03:50,1030.00,1030.25,1030.00,1030.00,30,27,57.00
03/19/2004,03:51,1030.00,1030.00,1030.00,1030.00,0,18,18.00
03/19/2004,03:52,1030.00,1030.00,1030.00,1030.00,0,12,12.00
03/19/2004,03:53,1030.00,1030.25,1030.00,1030.00,2,13,15.00
03/19/2004,03:54,1030.00,1030.00,1030.00,1030.00,0,42,42.00
03/19/2004,03:55,1030.00,1030.25,1030.00,1030.00,1,56,57.00
03/19/2004,03:56,1030.00,1030.25,1030.00,1030.00,5,69,74.00
03/19/2004,03:57,1030.00,1030.25,1030.00,1030.00,3,38,41.00
03/19/2004,03:58,1030.00,1030.00,1029.75,1029.75,0,76,76.00
03/19/2004,03:59,1029.75,1029.75,1029.75,1029.75,0,28,28.00
03/19/2004,04:00,1029.75,1029.75,1029.50,1029.50,0,151,151.00
03/19/2004,04:01,1029.25,1029.50,1029.25,1029.50,27,30,57.00
03/19/2004,04:02,1029.50,1029.50,1029.25,1029.25,33,51,84.00
03/19/2004,04:03,1029.25,1029.25,1029.00,1029.25,26,67,93.00
03/19/2004,04:04,1029.25,1029.50,1029.25,1029.50,38,14,52.00
03/19/2004,04:05,1029.50,1029.50,1029.25,1029.25,8,25,33.00
03/19/2004,04:06,1029.25,1029.25,1029.25,1029.25,0,13,13.00
03/19/2004,04:07,1029.25,1029.25,1029.25,1029.25,0,6,6.00
03/19/2004,04:08,1029.25,1029.25,1029.25,1029.25,0,36,36.00
03/19/2004,04:09,1029.00,1029.25,1029.00,1029.00,5,88,93.00
03/19/2004,04:10,1029.00,1029.25,1028.75,1028.75,5,153,158.00
03/19/2004,04:11,1028.50,1028.75,1028.50,1028.75,133,27,160.00
03/19/2004,04:12,1028.75,1029.00,1028.50,1028.50,24,83,107.00
03/19/2004,04:13,1028.50,1029.00,1028.50,1028.75,50,28,78.00
03/19/2004,04:14,1028.75,1028.75,1028.50,1028.50,61,20,81.00
03/19/2004,04:15,1028.50,1028.75,1028.25,1028.50,28,103,131.00
03/19/2004,04:16,1028.50,1028.50,1028.25,1028.50,44,35,79.00
03/19/2004,04:17,1028.50,1028.50,1028.25,1028.25,13,27,40.00
03/19/2004,04:18,1028.50,1028.50,1028.00,1028.25,51,214,265.00
03/19/2004,04:19,1028.00,1028.25,1028.00,1028.25,32,31,63.00
03/19/2004,04:20,1028.25,1028.50,1028.25,1028.50,173,6,179.00
03/19/2004,04:21,1028.50,1028.50,1028.25,1028.25,15,8,23.00
03/19/2004,04:22,1028.25,1028.50,1028.00,1028.25,28,47,75.00
03/19/2004,04:23,1028.25,1028.25,1027.75,1028.00,38,63,101.00
03/19/2004,04:24,1028.00,1028.00,1027.75,1028.00,131,21,152.00
03/19/2004,04:25,1028.00,1028.25,1028.00,1028.00,19,24,43.00
03/19/2004,04:26,1028.00,1028.00,1027.75,1027.75,27,7,34.00
03/19/2004,04:27,1028.00,1028.25,1027.75,1028.00,20,15,35.00
03/19/2004,04:28,1028.00,1028.00,1027.75,1028.00,9,10,19.00
03/19/2004,04:29,1028.00,1028.00,1028.00,1028.00,18,0,18.00
03/19/2004,04:30,1027.75,1027.75,1027.75,1027.75,0,6,6.00
03/19/2004,04:31,1028.00,1028.00,1027.75,1027.75,23,25,48.00
03/19/2004,04:32,1028.00,1028.25,1027.75,1028.00,8,19,27.00
03/19/2004,04:33,1028.00,1028.00,1028.00,1028.00,18,0,18.00
03/19/2004,04:34,1028.00,1028.25,1028.00,1028.25,10,0,10.00
03/19/2004,04:35,1028.25,1028.50,1028.25,1028.50,36,0,36.00
03/19/2004,04:36,1028.50,1029.00,1028.50,1029.00,143,0,143.00
03/19/2004,04:37,1028.75,1029.00,1028.50,1028.50,7,38,45.00
03/19/2004,04:38,1028.75,1028.75,1028.50,1028.75,14,21,35.00
03/19/2004,04:39,1028.75,1029.00,1028.50,1028.75,22,24,46.00
03/19/2004,04:40,1028.75,1029.00,1028.75,1028.75,12,5,17.00
03/19/2004,04:41,1028.75,1028.75,1028.75,1028.75,0,12,12.00
03/19/2004,04:42,1028.50,1028.50,1028.50,1028.50,0,27,27.00
03/19/2004,04:43,1028.75,1028.75,1028.50,1028.50,23,1,24.00
03/19/2004,04:44,1028.75,1028.75,1028.50,1028.50,8,3,11.00
03/19/2004,04:45,1028.75,1029.00,1028.75,1029.00,49,0,49.00
03/19/2004,04:46,1028.75,1029.25,1028.75,1029.25,73,18,91.00
03/19/2004,04:47,1029.00,1029.50,1029.00,1029.50,87,86,173.00
03/19/2004,04:48,1029.25,1029.25,1029.00,1029.25,1,58,59.00
03/19/2004,04:49,1029.00,1029.00,1028.50,1028.50,53,150,203.00
03/19/2004,04:50,1028.25,1028.75,1028.25,1028.25,61,67,128.00
03/19/2004,04:51,1028.25,1028.25,1028.00,1028.00,48,108,156.00
03/19/2004,04:52,1028.25,1028.25,1028.00,1028.25,74,50,124.00
03/19/2004,04:53,1028.25,1028.75,1028.25,1028.75,91,0,91.00
03/19/2004,04:54,1028.75,1028.75,1028.50,1028.75,124,10,134.00
03/19/2004,04:55,1029.00,1029.00,1029.00,1029.00,4,0,4.00
03/19/2004,04:56,1029.00,1029.00,1029.00,1029.00,21,0,21.00
03/19/2004,04:58,1028.75,1028.75,1028.75,1028.75,0,5,5.00
03/19/2004,04:59,1029.00,1029.00,1029.00,1029.00,24,0,24.00
03/19/2004,05:00,1029.25,1029.50,1029.25,1029.50,92,2,94.00
03/19/2004,05:01,1029.25,1029.50,1029.25,1029.25,5,29,34.00
03/19/2004,05:02,1029.25,1029.25,1029.00,1029.00,0,6,6.00
03/19/2004,05:03,1029.25,1029.25,1029.25,1029.25,19,0,19.00
03/19/2004,05:04,1029.50,1029.75,1029.50,1029.50,59,7,66.00
03/19/2004,05:05,1029.50,1029.75,1029.25,1029.50,49,9,58.00
03/19/2004,05:06,1029.50,1029.50,1029.25,1029.25,4,3,7.00
03/19/2004,05:07,1029.50,1029.50,1029.50,1029.50,61,0,61.00
03/19/2004,05:08,1029.75,1030.00,1029.75,1030.00,97,2,99.00
03/19/2004,05:09,1030.00,1031.00,1030.00,1030.50,167,106,273.00
03/19/2004,05:10,1030.50,1030.50,1030.25,1030.50,3,64,67.00
03/19/2004,05:11,1030.25,1030.50,1030.25,1030.25,7,11,18.00
03/19/2004,05:12,1030.25,1030.25,1030.00,1030.25,2,16,18.00
03/19/2004,05:13,1030.25,1030.25,1030.00,1030.00,4,11,15.00
03/19/2004,05:14,1030.00,1030.25,1030.00,1030.25,1,23,24.00
03/19/2004,05:15,1030.00,1030.00,1030.00,1030.00,0,4,4.00
03/19/2004,05:16,1030.00,1030.00,1030.00,1030.00,0,22,22.00
03/19/2004,05:17,1030.00,1030.00,1030.00,1030.00,0,13,13.00
03/19/2004,05:18,1030.00,1030.25,1030.00,1030.25,2,18,20.00
03/19/2004,05:19,1030.00,1030.00,1030.00,1030.00,0,2,2.00
03/19/2004,05:20,1030.00,1030.25,1030.00,1030.25,39,10,49.00
03/19/2004,05:21,1030.25,1030.25,1030.25,1030.25,24,0,24.00
03/19/2004,05:22,1030.00,1030.00,1030.00,1030.00,0,10,10.00
03/19/2004,05:23,1030.25,1030.25,1030.25,1030.25,10,0,10.00
03/19/2004,05:24,1030.25,1030.25,1030.25,1030.25,1,0,1.00
03/19/2004,05:25,1030.25,1030.25,1030.00,1030.00,3,116,119.00
03/19/2004,05:26,1030.00,1030.00,1029.75,1030.00,10,12,22.00
03/19/2004,05:27,1030.00,1030.00,1029.75,1029.75,21,18,39.00
03/19/2004,05:30,1030.00,1030.00,1030.00,1030.00,2,0,2.00
03/19/2004,05:31,1029.75,1030.00,1029.75,1029.75,16,6,22.00
03/19/2004,05:32,1029.75,1029.75,1029.75,1029.75,0,25,25.00
03/19/2004,05:33,1030.00,1030.00,1030.00,1030.00,25,0,25.00
03/19/2004,05:34,1029.75,1030.00,1029.75,1029.75,46,51,97.00
03/19/2004,05:35,1030.00,1030.00,1029.75,1030.00,38,3,41.00
03/19/2004,05:36,1030.00,1030.00,1030.00,1030.00,79,0,79.00
03/19/2004,05:37,1029.75,1030.00,1029.50,1029.75,40,172,212.00
03/19/2004,05:38,1030.00,1030.25,1030.00,1030.00,79,2,81.00
03/19/2004,05:39,1030.25,1030.25,1030.25,1030.25,49,0,49.00
03/19/2004,05:41,1030.00,1030.00,1030.00,1030.00,0,50,50.00
03/19/2004,05:42,1030.25,1030.25,1030.25,1030.25,1,0,1.00
03/19/2004,05:43,1030.00,1030.00,1029.75,1029.75,0,21,21.00
03/19/2004,05:44,1029.75,1030.00,1029.75,1029.75,2,34,36.00
03/19/2004,05:45,1030.00,1030.00,1029.75,1029.75,12,7,19.00
03/19/2004,05:46,1029.75,1029.75,1029.50,1029.50,0,25,25.00
03/19/2004,05:47,1029.50,1029.50,1029.00,1029.00,0,91,91.00
03/19/2004,05:48,1029.00,1029.00,1028.75,1028.75,0,97,97.00
03/19/2004,05:49,1028.75,1028.75,1028.75,1028.75,0,15,15.00
03/19/2004,05:50,1028.75,1028.75,1028.75,1028.75,0,13,13.00
03/19/2004,05:51,1028.75,1028.75,1028.75,1028.75,0,14,14.00
03/19/2004,05:52,1029.00,1029.00,1028.75,1028.75,1,32,33.00
03/19/2004,05:53,1028.50,1028.75,1028.50,1028.75,3,56,59.00
03/19/2004,05:54,1028.50,1028.75,1028.50,1028.75,29,5,34.00
03/19/2004,05:55,1029.00,1029.00,1028.75,1028.75,25,75,100.00
03/19/2004,05:56,1028.75,1028.75,1028.75,1028.75,0,4,4.00
03/19/2004,05:57,1028.75,1028.75,1028.75,1028.75,0,3,3.00
03/19/2004,05:58,1028.50,1028.50,1028.50,1028.50,0,63,63.00
03/19/2004,05:59,1028.50,1028.75,1028.50,1028.50,12,14,26.00
03/19/2004,06:00,1028.50,1028.50,1028.50,1028.50,0,3,3.00
03/19/2004,06:01,1028.75,1028.75,1028.75,1028.75,58,0,58.00
03/19/2004,06:02,1028.75,1029.00,1028.75,1029.00,81,0,81.00
03/19/2004,06:03,1029.00,1029.25,1029.00,1029.00,10,108,118.00
03/19/2004,06:04,1029.00,1029.25,1029.00,1029.25,33,1,34.00
03/19/2004,06:05,1029.50,1029.50,1029.50,1029.50,6,0,6.00
03/19/2004,06:06,1029.50,1029.50,1029.00,1029.00,10,25,35.00
03/19/2004,06:07,1029.25,1029.25,1029.00,1029.25,24,1,25.00
03/19/2004,06:08,1029.25,1029.50,1029.25,1029.50,32,0,32.00
03/19/2004,06:09,1029.50,1029.75,1029.50,1029.50,37,31,68.00
03/19/2004,06:10,1029.50,1029.75,1029.50,1029.50,5,9,14.00
03/19/2004,06:11,1029.75,1030.00,1029.75,1030.00,33,0,33.00
03/19/2004,06:12,1030.00,1030.00,1030.00,1030.00,24,0,24.00
03/19/2004,06:13,1030.00,1030.00,1030.00,1030.00,28,0,28.00
03/19/2004,06:14,1030.00,1030.25,1030.00,1030.25,11,0,11.00
03/19/2004,06:15,1030.25,1030.25,1030.25,1030.25,1,0,1.00
03/19/2004,06:16,1030.25,1030.25,1030.25,1030.25,52,0,52.00
03/19/2004,06:17,1030.25,1030.50,1030.25,1030.25,70,37,107.00
03/19/2004,06:18,1030.50,1030.75,1030.50,1030.75,50,0,50.00
03/19/2004,06:19,1030.75,1030.75,1030.50,1030.75,54,107,161.00
03/19/2004,06:20,1030.75,1031.00,1030.75,1031.00,32,0,32.00
03/19/2004,06:21,1030.75,1031.00,1030.50,1031.00,3,29,32.00
03/19/2004,06:22,1030.75,1031.00,1030.50,1030.75,10,17,27.00
03/19/2004,06:23,1030.50,1030.50,1030.50,1030.50,0,70,70.00
03/19/2004,06:24,1030.50,1030.50,1030.25,1030.25,0,23,23.00
03/19/2004,06:25,1030.25,1030.25,1030.25,1030.25,0,1,1.00
03/19/2004,06:26,1030.25,1030.25,1029.75,1029.75,0,35,35.00
03/19/2004,06:27,1030.00,1030.25,1030.00,1030.25,34,0,34.00
03/19/2004,06:28,1030.25,1030.50,1030.00,1030.50,37,3,40.00
03/19/2004,06:29,1030.25,1030.25,1030.25,1030.25,0,63,63.00
03/19/2004,06:30,1030.00,1030.25,1029.75,1029.75,10,166,176.00
03/19/2004,06:31,1029.75,1029.75,1029.75,1029.75,0,4,4.00
03/19/2004,06:33,1030.00,1030.00,1030.00,1030.00,6,0,6.00
03/19/2004,06:34,1030.00,1030.75,1030.00,1030.50,416,32,448.00
03/19/2004,06:35,1030.75,1030.75,1030.50,1030.50,4,162,166.00
03/19/2004,06:36,1030.50,1030.75,1030.50,1030.75,34,24,58.00
03/19/2004,06:37,1030.75,1030.75,1030.50,1030.50,2,37,39.00
03/19/2004,06:38,1030.50,1030.50,1030.50,1030.50,0,6,6.00
03/19/2004,06:39,1030.50,1030.50,1030.50,1030.50,0,3,3.00
03/19/2004,06:40,1030.50,1030.50,1029.75,1030.00,51,336,387.00
03/19/2004,06:41,1030.00,1030.25,1030.00,1030.25,10,8,18.00
03/19/2004,06:42,1030.25,1030.75,1030.25,1030.50,289,10,299.00
03/19/2004,06:43,1030.50,1030.50,1030.50,1030.50,0,1,1.00
03/19/2004,06:44,1030.75,1030.75,1030.75,1030.75,10,0,10.00
03/19/2004,06:45,1030.50,1030.75,1030.50,1030.75,1,5,6.00
03/19/2004,06:46,1030.75,1030.75,1030.75,1030.75,118,0,118.00
03/19/2004,06:47,1030.75,1031.00,1030.75,1030.75,92,2,94.00
03/19/2004,06:48,1030.75,1030.75,1030.25,1030.50,24,210,234.00
03/19/2004,06:49,1030.50,1031.00,1030.50,1031.00,89,2,91.00
03/19/2004,06:50,1031.00,1031.25,1031.00,1031.25,81,0,81.00
03/19/2004,06:51,1031.25,1031.50,1031.00,1031.25,134,69,203.00
03/19/2004,06:52,1031.00,1031.25,1031.00,1031.00,45,2,47.00
03/19/2004,06:53,1031.00,1031.25,1031.00,1031.25,13,1,14.00
03/19/2004,06:54,1031.00,1031.00,1031.00,1031.00,0,2,2.00
03/19/2004,06:55,1031.25,1031.25,1031.25,1031.25,48,0,48.00
03/19/2004,06:56,1031.25,1031.25,1031.25,1031.25,130,0,130.00
03/19/2004,06:57,1031.25,1031.25,1031.00,1031.25,10,1,11.00
03/19/2004,06:58,1031.25,1031.25,1031.25,1031.25,37,0,37.00
03/19/2004,06:59,1031.25,1031.50,1031.25,1031.25,5,6,11.00
03/19/2004,07:00,1031.50,1031.50,1031.25,1031.50,8,1,9.00
03/19/2004,07:01,1031.25,1031.75,1031.25,1031.75,123,11,134.00
03/19/2004,07:02,1031.75,1031.75,1031.50,1031.75,9,18,27.00
03/19/2004,07:03,1031.75,1031.75,1031.50,1031.75,43,5,48.00
03/19/2004,07:04,1031.75,1031.75,1031.50,1031.75,3,1,4.00
03/19/2004,07:05,1031.75,1032.00,1031.75,1032.00,81,0,81.00
03/19/2004,07:06,1031.75,1032.00,1031.75,1032.00,7,1,8.00
03/19/2004,07:07,1031.75,1032.00,1031.75,1032.00,4,12,16.00
03/19/2004,07:08,1032.00,1032.00,1031.75,1032.00,6,3,9.00
03/19/2004,07:10,1032.00,1032.00,1031.75,1032.00,5,5,10.00
03/19/2004,07:11,1031.75,1032.00,1031.75,1031.75,2,58,60.00
03/19/2004,07:12,1031.75,1031.75,1031.50,1031.75,2,102,104.00
03/19/2004,07:13,1031.50,1031.75,1031.50,1031.75,1,8,9.00
03/19/2004,07:14,1031.75,1031.75,1031.50,1031.75,10,5,15.00
03/19/2004,07:15,1031.75,1031.75,1031.50,1031.75,63,6,69.00
03/19/2004,07:16,1031.50,1031.50,1031.50,1031.50,0,62,62.00
03/19/2004,07:17,1031.50,1031.50,1031.50,1031.50,0,12,12.00
03/19/2004,07:18,1031.50,1031.50,1031.25,1031.25,0,18,18.00
03/19/2004,07:19,1031.25,1031.75,1031.25,1031.75,6,1,7.00
03/19/2004,07:20,1031.75,1031.75,1031.75,1031.75,23,0,23.00
03/19/2004,07:21,1031.50,1031.50,1031.50,1031.50,0,1,1.00
03/19/2004,07:22,1031.50,1031.50,1031.50,1031.50,0,38,38.00
03/19/2004,07:23,1031.50,1031.75,1031.50,1031.75,5,26,31.00
03/19/2004,07:24,1031.75,1031.75,1031.75,1031.75,39,0,39.00
03/19/2004,07:25,1031.75,1031.75,1031.50,1031.50,45,11,56.00
03/19/2004,07:26,1031.50,1031.50,1031.25,1031.50,25,73,98.00
03/19/2004,07:27,1031.50,1031.50,1031.00,1031.00,6,159,165.00
03/19/2004,07:28,1031.25,1031.50,1031.00,1031.25,254,12,266.00
03/19/2004,07:29,1031.50,1031.50,1031.25,1031.25,52,2,54.00
03/19/2004,07:30,1031.25,1031.25,1031.25,1031.25,0,1,1.00
03/19/2004,07:31,1031.50,1031.50,1031.50,1031.50,54,0,54.00
03/19/2004,07:32,1031.50,1031.50,1031.25,1031.50,7,1,8.00
03/19/2004,07:33,1031.50,1031.50,1031.25,1031.25,5,1,6.00
03/19/2004,07:34,1031.50,1031.50,1031.25,1031.50,7,1,8.00
03/19/2004,07:35,1031.50,1031.50,1031.50,1031.50,2,0,2.00
03/19/2004,07:36,1031.50,1031.50,1031.50,1031.50,3,0,3.00
03/19/2004,07:37,1031.50,1031.50,1031.50,1031.50,99,0,99.00
03/19/2004,07:38,1031.50,1031.50,1031.25,1031.25,51,51,102.00
03/19/2004,07:39,1031.50,1031.50,1031.25,1031.50,30,1,31.00
03/19/2004,07:40,1031.50,1031.50,1031.25,1031.25,1,10,11.00
03/19/2004,07:41,1031.50,1031.50,1031.25,1031.25,21,15,36.00
03/19/2004,07:42,1031.50,1031.50,1031.25,1031.25,7,60,67.00
03/19/2004,07:43,1031.50,1031.50,1031.25,1031.25,1,31,32.00
03/19/2004,07:44,1031.25,1031.50,1031.25,1031.50,5,3,8.00
03/19/2004,07:45,1031.25,1031.50,1031.25,1031.25,15,81,96.00
03/19/2004,07:46,1031.50,1031.50,1031.25,1031.50,6,1,7.00
03/19/2004,07:47,1031.25,1031.25,1031.25,1031.25,0,49,49.00
03/19/2004,07:48,1031.25,1031.25,1031.00,1031.25,97,89,186.00
03/19/2004,07:49,1031.25,1031.25,1031.25,1031.25,14,0,14.00
03/19/2004,07:50,1031.25,1031.25,1031.25,1031.25,10,0,10.00
03/19/2004,07:51,1031.25,1031.50,1031.00,1031.25,142,98,240.00
03/19/2004,07:52,1031.50,1031.50,1031.25,1031.50,116,3,119.00
03/19/2004,07:53,1031.75,1031.75,1031.50,1031.50,14,14,28.00
03/19/2004,07:54,1031.50,1031.50,1031.50,1031.50,0,75,75.00
03/19/2004,07:55,1031.25,1031.50,1031.25,1031.50,56,80,136.00
03/19/2004,07:56,1031.25,1031.25,1031.25,1031.25,0,148,148.00
03/19/2004,07:57,1031.25,1031.50,1031.25,1031.50,2,8,10.00
03/19/2004,07:58,1031.50,1031.50,1031.25,1031.50,9,21,30.00
03/19/2004,07:59,1031.25,1031.50,1031.25,1031.25,1,79,80.00
03/19/2004,08:00,1031.00,1031.50,1031.00,1031.50,110,34,144.00
03/19/2004,08:01,1031.25,1031.75,1031.25,1031.50,168,36,204.00
03/19/2004,08:02,1031.50,1032.00,1031.50,1031.75,258,237,495.00
03/19/2004,08:03,1031.75,1031.75,1031.75,1031.75,0,41,41.00
03/19/2004,08:04,1031.75,1031.75,1031.50,1031.75,23,471,494.00
03/19/2004,08:05,1031.75,1031.75,1031.50,1031.75,105,2,107.00
03/19/2004,08:06,1032.00,1032.00,1031.75,1031.75,3,159,162.00
03/19/2004,08:07,1031.75,1031.75,1031.75,1031.75,0,154,154.00
03/19/2004,08:08,1031.75,1031.75,1031.50,1031.50,2,8,10.00
03/19/2004,08:09,1031.50,1031.75,1031.50,1031.75,32,14,46.00
03/19/2004,08:10,1031.75,1032.00,1031.75,1031.75,65,86,151.00
03/19/2004,08:11,1031.75,1032.00,1031.75,1031.75,19,102,121.00
03/19/2004,08:12,1032.00,1032.00,1031.75,1032.00,189,1,190.00
03/19/2004,08:13,1032.00,1032.00,1031.00,1031.25,124,712,836.00
03/19/2004,08:14,1031.25,1031.25,1030.75,1031.00,227,551,778.00
03/19/2004,08:15,1031.00,1031.00,1030.00,1030.50,220,700,920.00
03/19/2004,08:16,1030.50,1030.75,1030.00,1030.25,99,593,692.00
03/19/2004,08:17,1030.25,1030.25,1029.75,1030.00,192,417,609.00
03/19/2004,08:18,1030.00,1030.00,1029.75,1029.75,201,11,212.00
03/19/2004,08:19,1029.75,1030.25,1029.75,1030.00,269,79,348.00
03/19/2004,08:20,1030.25,1030.25,1030.00,1030.25,53,245,298.00
03/19/2004,08:21,1030.25,1030.25,1030.00,1030.25,231,54,285.00
03/19/2004,08:22,1030.25,1030.25,1030.00,1030.25,163,33,196.00
03/19/2004,08:23,1030.25,1030.25,1029.75,1030.00,92,281,373.00
03/19/2004,08:24,1030.00,1030.00,1029.25,1029.25,177,603,780.00
03/19/2004,08:25,1029.25,1029.75,1029.25,1029.50,238,210,448.00
03/19/2004,08:26,1029.50,1029.75,1029.00,1029.25,433,513,946.00
03/19/2004,08:27,1029.25,1029.50,1029.00,1029.00,115,269,384.00
03/19/2004,08:28,1029.25,1029.25,1028.50,1028.50,206,1412,1618.00
03/19/2004,08:29,1028.50,1028.75,1028.00,1028.50,574,505,1079.00
03/19/2004,08:30,1028.50,1029.00,1027.75,1027.75,650,1941,2591.00
03/19/2004,08:31,1027.75,1028.25,1026.75,1027.75,3577,4276,7853.00
03/19/2004,08:32,1027.50,1028.00,1027.50,1027.75,1984,2033,4017.00
03/19/2004,08:33,1027.75,1027.75,1027.00,1027.25,1324,2031,3355.00
03/19/2004,08:34,1027.00,1027.25,1026.50,1027.00,2087,2806,4893.00
03/19/2004,08:35,1027.25,1027.50,1027.00,1027.00,949,1776,2725.00
03/19/2004,08:36,1027.00,1027.75,1027.00,1027.75,1969,1639,3608.00
03/19/2004,08:37,1027.75,1028.00,1027.50,1028.00,2683,909,3592.00
03/19/2004,08:38,1028.00,1028.75,1028.00,1028.75,2482,726,3208.00
03/19/2004,08:39,1028.75,1028.75,1028.00,1028.50,856,1689,2545.00
03/19/2004,08:40,1028.75,1028.75,1028.00,1028.25,540,920,1460.00
03/19/2004,08:41,1028.25,1028.75,1027.50,1027.75,1861,2475,4336.00
03/19/2004,08:42,1027.75,1028.00,1026.25,1026.25,1040,5914,6954.00
03/19/2004,08:43,1026.25,1026.75,1026.00,1026.50,3133,3444,6577.00
03/19/2004,08:44,1026.50,1026.50,1025.50,1025.75,1062,4759,5821.00
03/19/2004,08:45,1025.50,1026.25,1025.50,1025.50,3975,1215,5190.00
03/19/2004,08:46,1025.50,1026.00,1025.25,1026.00,2264,2779,5043.00
03/19/2004,08:47,1025.75,1026.00,1024.75,1025.25,2912,5325,8237.00
03/19/2004,08:48,1025.25,1025.75,1025.00,1025.25,1871,2173,4044.00
03/19/2004,08:49,1025.25,1025.25,1024.50,1025.25,3070,2677,5747.00
03/19/2004,08:50,1025.25,1026.00,1025.00,1025.50,2124,1736,3860.00
03/19/2004,08:51,1025.75,1025.75,1024.50,1025.00,1773,3337,5110.00
03/19/2004,08:52,1025.00,1025.00,1024.25,1024.25,1548,2094,3642.00
03/19/2004,08:53,1024.25,1024.75,1023.25,1023.50,2498,5048,7546.00
03/19/2004,08:54,1023.50,1024.00,1023.50,1023.75,2408,725,3133.00
03/19/2004,08:55,1023.75,1024.25,1023.50,1024.00,1392,1374,2766.00
03/19/2004,08:56,1024.00,1024.75,1023.75,1024.50,1612,935,2547.00
03/19/2004,08:57,1024.75,1025.25,1024.50,1025.25,1690,318,2008.00
03/19/2004,08:58,1025.25,1025.75,1025.00,1025.75,2484,1400,3884.00
03/19/2004,08:59,1025.75,1025.75,1025.25,1025.25,586,894,1480.00
03/19/2004,09:00,1025.25,1025.75,1025.25,1025.25,1157,2016,3173.00
03/19/2004,09:01,1025.25,1025.50,1024.75,1024.75,200,1364,1564.00
03/19/2004,09:02,1025.00,1025.25,1024.75,1025.00,377,1021,1398.00
03/19/2004,09:03,1025.25,1026.00,1025.00,1025.25,3120,2044,5164.00
03/19/2004,09:04,1025.25,1025.25,1025.00,1025.25,471,193,664.00
03/19/2004,09:05,1025.25,1025.50,1024.50,1025.50,2240,2317,4557.00
03/19/2004,09:06,1025.50,1025.50,1025.00,1025.50,1281,1008,2289.00
03/19/2004,09:07,1025.50,1025.75,1025.00,1025.00,392,434,826.00
03/19/2004,09:08,1025.00,1025.50,1024.50,1025.00,1234,1999,3233.00
03/19/2004,09:09,1025.00,1025.00,1024.50,1024.75,604,1485,2089.00
03/19/2004,09:10,1025.00,1025.00,1023.25,1023.25,1470,5139,6609.00
03/19/2004,09:11,1023.25,1024.75,1023.25,1024.50,2914,879,3793.00
03/19/2004,09:12,1024.50,1026.50,1024.50,1026.25,6124,1331,7455.00
03/19/2004,09:13,1026.50,1026.50,1024.75,1025.25,2262,3917,6179.00
03/19/2004,09:14,1025.25,1025.50,1025.00,1025.25,559,761,1320.00
03/19/2004,09:15,1025.50,1026.00,1025.00,1025.25,1649,910,2559.00
03/19/2004,09:16,1025.50,1025.50,1024.50,1025.00,1135,1904,3039.00
03/19/2004,09:17,1025.25,1025.25,1024.00,1024.50,1658,2170,3828.00
03/19/2004,09:18,1024.50,1025.00,1024.25,1024.75,464,480,944.00
03/19/2004,09:19,1024.75,1025.25,1024.00,1025.25,1488,1078,2566.00
03/19/2004,09:20,1025.00,1025.50,1024.75,1025.00,1094,618,1712.00
03/19/2004,09:21,1025.00,1025.00,1023.50,1024.25,1033,2937,3970.00
03/19/2004,09:22,1024.25,1025.25,1024.00,1025.00,1743,417,2160.00
03/19/2004,09:23,1025.00,1025.25,1024.75,1025.00,643,1021,1664.00
03/19/2004,09:24,1025.00,1025.00,1024.50,1024.75,553,596,1149.00
03/19/2004,09:25,1024.75,1025.00,1024.00,1024.75,750,912,1662.00
03/19/2004,09:26,1024.75,1025.00,1024.25,1024.50,396,201,597.00
03/19/2004,09:27,1024.50,1025.00,1024.25,1024.75,669,365,1034.00
03/19/2004,09:28,1024.75,1025.50,1023.75,1024.75,2334,3515,5849.00
03/19/2004,09:29,1024.75,1025.00,1024.00,1024.25,162,863,1025.00
03/19/2004,09:30,1024.25,1025.00,1024.25,1024.50,406,39,445.00
03/19/2004,09:31,1024.50,1025.25,1023.75,1025.00,2503,2120,4623.00
03/19/2004,09:32,1025.00,1025.00,1024.50,1024.75,305,473,778.00
03/19/2004,09:33,1024.50,1024.75,1024.25,1024.50,584,636,1220.00
03/19/2004,09:34,1024.50,1024.75,1024.25,1024.50,294,339,633.00
03/19/2004,09:35,1024.50,1025.25,1024.25,1024.75,1559,405,1964.00
03/19/2004,09:36,1024.75,1025.75,1024.75,1025.25,2152,1924,4076.00
03/19/2004,09:37,1025.25,1025.75,1025.25,1025.75,358,827,1185.00
03/19/2004,09:38,1025.75,1026.75,1025.50,1026.75,4211,1372,5583.00
03/19/2004,09:39,1026.50,1027.00,1026.25,1026.50,1427,1567,2994.00
03/19/2004,09:40,1026.50,1027.00,1026.25,1027.00,1132,753,1885.00
03/19/2004,09:41,1027.00,1027.25,1026.75,1026.75,929,891,1820.00
03/19/2004,09:42,1026.75,1027.50,1026.75,1027.00,1502,337,1839.00
03/19/2004,09:43,1027.25,1027.75,1027.00,1027.50,1391,1302,2693.00
03/19/2004,09:44,1027.50,1028.00,1027.25,1027.25,1452,1262,2714.00
03/19/2004,09:45,1027.25,1027.25,1026.75,1027.25,413,1224,1637.00
03/19/2004,09:46,1027.00,1027.25,1026.50,1026.75,639,1251,1890.00
03/19/2004,09:47,1026.75,1027.25,1026.50,1027.00,1114,715,1829.00
03/19/2004,09:48,1027.25,1027.25,1026.50,1026.75,355,436,791.00
03/19/2004,09:49,1026.75,1027.00,1026.50,1026.75,597,941,1538.00
03/19/2004,09:50,1026.75,1027.00,1026.25,1026.50,416,941,1357.00
03/19/2004,09:51,1026.25,1026.75,1025.75,1025.75,284,1663,1947.00
03/19/2004,09:52,1025.75,1026.50,1025.50,1026.25,777,599,1376.00
03/19/2004,09:53,1026.25,1026.50,1025.75,1026.00,693,933,1626.00
03/19/2004,09:54,1026.25,1026.25,1026.00,1026.00,393,211,604.00
03/19/2004,09:55,1026.00,1026.25,1025.75,1026.25,572,55,627.00
03/19/2004,09:56,1026.25,1026.75,1026.25,1026.75,559,122,681.00
03/19/2004,09:57,1026.75,1026.75,1026.25,1026.25,42,311,353.00
03/19/2004,09:58,1026.25,1026.50,1026.25,1026.50,100,91,191.00
03/19/2004,09:59,1026.50,1026.75,1026.25,1026.75,602,209,811.00
03/19/2004,10:00,1026.50,1026.75,1026.25,1026.50,169,157,326.00
03/19/2004,10:01,1026.75,1026.75,1026.00,1026.25,663,704,1367.00
03/19/2004,10:02,1026.25,1026.75,1026.25,1026.50,390,435,825.00
03/19/2004,10:03,1026.50,1026.50,1026.00,1026.25,95,276,371.00
03/19/2004,10:04,1026.25,1026.25,1025.50,1025.75,214,833,1047.00
03/19/2004,10:05,1025.75,1026.25,1025.50,1026.25,344,58,402.00
03/19/2004,10:06,1026.00,1026.25,1025.75,1026.00,165,117,282.00
03/19/2004,10:07,1026.00,1026.25,1025.75,1026.00,93,203,296.00
03/19/2004,10:08,1026.00,1026.25,1025.75,1026.00,96,300,396.00
03/19/2004,10:09,1026.25,1026.50,1026.00,1026.50,533,144,677.00
03/19/2004,10:10,1026.50,1027.00,1026.50,1026.75,748,353,1101.00
03/19/2004,10:11,1027.00,1027.25,1026.75,1027.00,202,294,496.00
03/19/2004,10:12,1026.75,1027.00,1026.50,1027.00,194,581,775.00
03/19/2004,10:13,1026.75,1027.00,1026.50,1026.50,178,389,567.00
03/19/2004,10:14,1026.25,1026.50,1026.00,1026.25,390,424,814.00
03/19/2004,10:15,1026.25,1027.00,1026.25,1026.75,476,61,537.00
03/19/2004,10:16,1026.75,1027.25,1026.75,1027.00,707,128,835.00
03/19/2004,10:17,1027.00,1027.25,1026.75,1026.75,258,179,437.00
03/19/2004,10:18,1027.00,1027.00,1026.25,1026.50,52,407,459.00
03/19/2004,10:19,1026.50,1026.50,1026.00,1026.00,209,212,421.00
03/19/2004,10:20,1026.25,1026.25,1026.00,1026.25,236,74,310.00
03/19/2004,10:21,1026.25,1026.50,1026.00,1026.25,121,262,383.00
03/19/2004,10:22,1026.25,1026.50,1026.00,1026.50,97,69,166.00
03/19/2004,10:23,1026.50,1026.50,1026.25,1026.50,223,18,241.00
03/19/2004,10:24,1026.50,1026.50,1026.00,1026.25,189,131,320.00
03/19/2004,10:25,1026.25,1027.25,1026.00,1027.00,1153,265,1418.00
03/19/2004,10:26,1027.00,1027.00,1026.00,1026.25,653,1065,1718.00
03/19/2004,10:27,1026.25,1026.50,1026.00,1026.25,39,65,104.00
03/19/2004,10:28,1026.25,1026.25,1025.50,1025.50,103,863,966.00
03/19/2004,10:29,1025.50,1025.75,1025.25,1025.50,424,636,1060.00
03/19/2004,10:30,1025.75,1026.25,1025.50,1026.25,480,31,511.00
03/19/2004,10:31,1026.00,1026.50,1026.00,1026.50,540,156,696.00
03/19/2004,10:32,1026.50,1026.75,1026.25,1026.50,162,151,313.00
03/19/2004,10:33,1026.50,1026.50,1026.00,1026.00,238,190,428.00
03/19/2004,10:34,1026.25,1026.25,1026.00,1026.25,58,9,67.00
03/19/2004,10:35,1026.25,1027.00,1026.00,1027.00,799,97,896.00
03/19/2004,10:36,1026.75,1027.75,1026.75,1027.25,2308,530,2838.00
03/19/2004,10:37,1027.25,1028.00,1027.00,1027.25,1165,618,1783.00
03/19/2004,10:38,1027.25,1027.50,1027.00,1027.25,266,226,492.00
03/19/2004,10:39,1027.50,1027.75,1027.25,1027.75,642,312,954.00
03/19/2004,10:40,1027.50,1028.00,1027.50,1027.75,1232,393,1625.00
03/19/2004,10:41,1027.75,1028.75,1027.50,1028.75,1781,150,1931.00
03/19/2004,10:42,1028.75,1029.50,1028.50,1029.25,2625,1011,3636.00
03/19/2004,10:43,1029.50,1029.75,1028.75,1029.00,1993,1746,3739.00
03/19/2004,10:44,1028.75,1029.25,1027.75,1027.75,497,1772,2269.00
03/19/2004,10:45,1027.75,1028.50,1027.50,1027.50,927,1092,2019.00
03/19/2004,10:46,1027.75,1028.00,1027.50,1027.75,187,613,800.00
03/19/2004,10:47,1027.50,1028.00,1027.50,1028.00,788,220,1008.00
03/19/2004,10:48,1028.00,1028.00,1027.25,1027.50,139,820,959.00
03/19/2004,10:49,1027.50,1027.50,1027.00,1027.25,311,710,1021.00
03/19/2004,10:50,1027.25,1027.50,1027.00,1027.25,559,358,917.00
03/19/2004,10:51,1027.25,1027.50,1027.25,1027.25,84,121,205.00
03/19/2004,10:52,1027.25,1027.50,1027.00,1027.25,84,512,596.00
03/19/2004,10:53,1027.00,1027.25,1026.25,1027.00,785,1827,2612.00
03/19/2004,10:54,1027.00,1027.00,1026.50,1026.75,187,256,443.00
03/19/2004,10:55,1026.75,1027.25,1026.50,1026.50,278,268,546.00
03/19/2004,10:56,1026.75,1027.00,1026.50,1027.00,459,60,519.00
03/19/2004,10:57,1027.00,1027.00,1026.25,1026.50,307,404,711.00
03/19/2004,10:58,1026.25,1027.00,1026.25,1026.75,161,164,325.00
03/19/2004,10:59,1026.75,1027.00,1026.25,1026.50,32,511,543.00
03/19/2004,11:00,1026.50,1027.00,1026.50,1026.50,359,242,601.00
03/19/2004,11:01,1026.75,1027.00,1026.75,1027.00,614,81,695.00
03/19/2004,11:02,1027.00,1027.00,1026.75,1026.75,186,539,725.00
03/19/2004,11:03,1026.75,1027.00,1026.50,1026.75,60,27,87.00
03/19/2004,11:04,1026.75,1027.25,1026.75,1027.00,210,37,247.00
03/19/2004,11:05,1027.00,1027.25,1026.25,1026.25,149,557,706.00
03/19/2004,11:06,1026.25,1027.00,1026.25,1026.75,789,277,1066.00
03/19/2004,11:07,1026.75,1027.75,1026.75,1027.75,895,85,980.00
03/19/2004,11:08,1027.75,1027.75,1027.25,1027.25,229,492,721.00
03/19/2004,11:09,1027.25,1027.50,1027.00,1027.00,347,294,641.00
03/19/2004,11:10,1027.25,1027.25,1027.00,1027.25,189,40,229.00
03/19/2004,11:11,1027.25,1027.25,1026.75,1027.00,262,118,380.00
03/19/2004,11:12,1027.00,1027.00,1026.25,1026.50,217,1047,1264.00
03/19/2004,11:13,1026.50,1027.25,1026.25,1026.75,411,618,1029.00
03/19/2004,11:14,1026.75,1027.00,1026.75,1026.75,2,270,272.00
03/19/2004,11:15,1026.75,1027.00,1026.25,1026.50,156,591,747.00
03/19/2004,11:16,1026.50,1027.00,1026.50,1026.75,230,227,457.00
03/19/2004,11:17,1026.75,1027.50,1026.75,1027.25,629,137,766.00
03/19/2004,11:18,1027.25,1027.25,1026.50,1026.50,47,382,429.00
03/19/2004,11:19,1026.50,1026.75,1026.25,1026.50,442,370,812.00
03/19/2004,11:20,1026.50,1027.00,1026.50,1026.75,408,15,423.00
03/19/2004,11:21,1027.00,1027.00,1026.75,1026.75,322,45,367.00
03/19/2004,11:22,1026.75,1027.00,1026.75,1026.75,11,33,44.00
03/19/2004,11:23,1027.00,1027.00,1026.50,1026.50,46,228,274.00
03/19/2004,11:24,1026.50,1026.75,1026.25,1026.50,169,114,283.00
03/19/2004,11:25,1026.25,1026.50,1026.25,1026.50,372,10,382.00
03/19/2004,11:26,1026.50,1026.50,1026.25,1026.50,238,43,281.00
03/19/2004,11:27,1026.50,1027.00,1026.50,1026.75,157,57,214.00
03/19/2004,11:28,1026.75,1027.00,1026.50,1026.75,133,147,280.00
03/19/2004,11:29,1026.75,1027.00,1026.75,1026.75,40,84,124.00
03/19/2004,11:30,1027.00,1027.00,1026.75,1027.00,11,36,47.00
03/19/2004,11:31,1026.75,1027.00,1026.75,1026.75,14,19,33.00
03/19/2004,11:32,1026.75,1027.00,1026.75,1026.75,11,63,74.00
03/19/2004,11:33,1026.75,1027.00,1026.50,1026.50,20,422,442.00
03/19/2004,11:34,1026.50,1027.00,1026.50,1027.00,153,19,172.00
03/19/2004,11:35,1026.75,1027.50,1026.75,1027.00,1151,197,1348.00
03/19/2004,11:36,1027.25,1027.50,1027.00,1027.25,268,27,295.00
03/19/2004,11:37,1027.25,1027.25,1026.50,1026.75,31,424,455.00
03/19/2004,11:38,1027.00,1027.00,1026.75,1026.75,43,7,50.00
03/19/2004,11:39,1026.75,1026.75,1025.75,1025.75,167,2083,2250.00
03/19/2004,11:40,1026.00,1026.50,1025.75,1026.00,268,623,891.00
03/19/2004,11:41,1026.00,1026.75,1026.00,1026.00,323,239,562.00
03/19/2004,11:42,1026.00,1026.25,1025.75,1026.25,173,320,493.00
03/19/2004,11:43,1026.25,1026.25,1025.75,1026.00,291,131,422.00
03/19/2004,11:44,1026.00,1026.25,1026.00,1026.25,466,44,510.00
03/19/2004,11:45,1026.25,1026.50,1026.00,1026.00,37,211,248.00
03/19/2004,11:46,1026.00,1026.00,1025.50,1025.50,156,492,648.00
03/19/2004,11:47,1025.75,1026.25,1025.25,1025.75,766,582,1348.00
03/19/2004,11:48,1025.75,1025.75,1025.25,1025.75,344,433,777.00
03/19/2004,11:49,1025.75,1025.75,1025.25,1025.50,144,365,509.00
03/19/2004,11:50,1025.50,1025.50,1025.00,1025.00,228,591,819.00
03/19/2004,11:51,1025.25,1025.50,1025.00,1025.25,244,225,469.00
03/19/2004,11:52,1025.25,1025.50,1025.00,1025.25,146,163,309.00
03/19/2004,11:53,1025.25,1025.50,1025.00,1025.50,83,10,93.00
03/19/2004,11:54,1025.50,1025.75,1025.25,1025.25,246,99,345.00
03/19/2004,11:55,1025.25,1025.50,1025.00,1025.25,117,301,418.00
03/19/2004,11:56,1025.25,1025.50,1025.00,1025.50,44,160,204.00
03/19/2004,11:57,1025.25,1025.75,1025.25,1025.25,204,89,293.00
03/19/2004,11:58,1025.25,1025.75,1025.25,1025.50,179,340,519.00
03/19/2004,11:59,1025.50,1025.75,1025.25,1025.50,261,165,426.00
03/19/2004,12:00,1025.50,1026.00,1025.50,1025.75,381,50,431.00
03/19/2004,12:01,1026.00,1026.25,1025.75,1026.00,285,160,445.00
03/19/2004,12:02,1026.00,1026.50,1026.00,1026.25,720,439,1159.00
03/19/2004,12:03,1026.25,1026.50,1026.25,1026.50,13,91,104.00
03/19/2004,12:04,1026.50,1026.50,1026.25,1026.50,48,135,183.00
03/19/2004,12:05,1026.50,1027.00,1026.00,1026.75,1225,402,1627.00
03/19/2004,12:06,1026.75,1027.00,1026.50,1026.50,176,329,505.00
03/19/2004,12:07,1026.50,1026.75,1026.25,1026.50,82,45,127.00
03/19/2004,12:08,1026.50,1026.75,1026.25,1026.25,220,160,380.00
03/19/2004,12:09,1026.50,1026.50,1026.00,1026.25,68,161,229.00
03/19/2004,12:10,1026.25,1026.75,1026.25,1026.25,108,79,187.00
03/19/2004,12:11,1026.25,1026.50,1026.25,1026.50,173,14,187.00
03/19/2004,12:12,1026.50,1026.50,1026.00,1026.25,232,393,625.00
03/19/2004,12:13,1026.25,1026.50,1026.25,1026.25,30,84,114.00
03/19/2004,12:14,1026.25,1026.25,1025.75,1025.75,28,234,262.00
03/19/2004,12:15,1026.00,1026.00,1025.75,1026.00,59,201,260.00
03/19/2004,12:16,1025.75,1026.25,1025.75,1026.00,324,54,378.00
03/19/2004,12:17,1026.00,1026.25,1025.25,1025.25,14,1037,1051.00
03/19/2004,12:18,1025.50,1025.75,1025.25,1025.25,197,171,368.00
03/19/2004,12:19,1025.25,1025.50,1025.00,1025.25,37,401,438.00
03/19/2004,12:20,1025.25,1025.50,1025.00,1025.00,165,183,348.00
03/19/2004,12:21,1025.00,1025.25,1024.75,1024.75,34,836,870.00
03/19/2004,12:22,1025.00,1025.25,1024.75,1025.25,307,172,479.00
03/19/2004,12:23,1025.25,1025.25,1024.25,1024.50,321,1391,1712.00
03/19/2004,12:24,1024.50,1024.75,1024.25,1024.25,168,488,656.00
03/19/2004,12:25,1024.25,1024.50,1024.00,1024.25,215,449,664.00
03/19/2004,12:26,1024.25,1024.50,1024.00,1024.00,445,735,1180.00
03/19/2004,12:27,1024.25,1024.25,1023.50,1023.50,550,1254,1804.00
03/19/2004,12:28,1023.50,1023.75,1022.75,1023.50,1051,3039,4090.00
03/19/2004,12:29,1023.50,1023.50,1023.25,1023.25,129,722,851.00
03/19/2004,12:30,1023.25,1023.75,1023.25,1023.50,709,481,1190.00
03/19/2004,12:31,1023.75,1023.75,1023.50,1023.75,692,58,750.00
03/19/2004,12:32,1023.75,1023.75,1023.25,1023.50,409,360,769.00
03/19/2004,12:33,1023.50,1023.75,1023.50,1023.75,302,157,459.00
03/19/2004,12:34,1023.75,1024.25,1023.75,1024.00,1084,67,1151.00
03/19/2004,12:35,1024.25,1024.25,1023.75,1024.00,648,454,1102.00
03/19/2004,12:36,1023.75,1024.00,1023.75,1024.00,319,165,484.00
03/19/2004,12:37,1023.75,1024.00,1023.75,1023.75,28,227,255.00
03/19/2004,12:38,1023.75,1024.00,1023.50,1024.00,326,210,536.00
03/19/2004,12:39,1024.00,1024.25,1024.00,1024.25,59,61,120.00
03/19/2004,12:40,1024.25,1024.25,1024.00,1024.00,107,274,381.00
03/19/2004,12:41,1024.00,1024.00,1023.75,1024.00,547,284,831.00
03/19/2004,12:42,1023.75,1024.00,1023.50,1023.75,311,1254,1565.00
03/19/2004,12:43,1023.75,1024.25,1023.75,1024.25,428,72,500.00
03/19/2004,12:44,1024.00,1024.25,1024.00,1024.25,82,25,107.00
03/19/2004,12:45,1024.00,1024.50,1024.00,1024.50,626,64,690.00
03/19/2004,12:46,1024.50,1024.50,1024.25,1024.50,48,65,113.00
03/19/2004,12:47,1024.25,1024.50,1023.75,1024.00,38,926,964.00
03/19/2004,12:48,1024.00,1024.00,1023.75,1023.75,35,145,180.00
03/19/2004,12:49,1024.00,1024.00,1023.50,1023.50,39,835,874.00
03/19/2004,12:50,1023.75,1024.00,1023.25,1023.50,796,750,1546.00
03/19/2004,12:51,1023.25,1024.00,1023.25,1023.75,612,172,784.00
03/19/2004,12:52,1023.75,1024.00,1023.75,1024.00,27,25,52.00
03/19/2004,12:53,1024.00,1024.00,1023.50,1023.50,106,209,315.00
03/19/2004,12:54,1023.50,1024.00,1023.50,1024.00,323,32,355.00
03/19/2004,12:55,1023.75,1024.25,1023.75,1024.00,647,47,694.00
03/19/2004,12:56,1024.00,1024.25,1023.75,1024.00,240,59,299.00
03/19/2004,12:57,1024.00,1024.50,1024.00,1024.50,552,47,599.00
03/19/2004,12:58,1024.50,1024.75,1024.50,1024.50,963,68,1031.00
03/19/2004,12:59,1024.75,1024.75,1024.50,1024.75,62,74,136.00
03/19/2004,13:00,1024.75,1025.00,1024.50,1024.75,545,659,1204.00
03/19/2004,13:01,1024.50,1025.00,1024.50,1024.75,631,319,950.00
03/19/2004,13:02,1025.00,1025.25,1024.75,1025.00,593,35,628.00
03/19/2004,13:03,1025.00,1025.25,1024.75,1025.00,484,369,853.00
03/19/2004,13:04,1025.00,1025.25,1024.75,1024.75,224,358,582.00
03/19/2004,13:05,1024.75,1025.25,1024.50,1024.75,507,368,875.00
03/19/2004,13:06,1025.00,1025.25,1024.50,1024.75,311,264,575.00
03/19/2004,13:07,1025.00,1025.00,1024.75,1024.75,31,24,55.00
03/19/2004,13:08,1025.00,1025.00,1024.75,1025.00,33,16,49.00
03/19/2004,13:09,1024.75,1025.00,1024.75,1024.75,270,194,464.00
03/19/2004,13:10,1024.75,1025.00,1024.75,1024.75,9,57,66.00
03/19/2004,13:11,1025.00,1025.00,1024.75,1025.00,13,213,226.00
03/19/2004,13:12,1024.75,1025.00,1024.75,1024.75,66,286,352.00
03/19/2004,13:13,1024.75,1024.75,1024.50,1024.75,29,106,135.00
03/19/2004,13:14,1024.50,1024.75,1024.50,1024.75,262,35,297.00
03/19/2004,13:15,1024.50,1024.75,1024.50,1024.50,224,22,246.00
03/19/2004,13:16,1024.50,1024.75,1024.25,1024.25,15,719,734.00
03/19/2004,13:17,1024.25,1024.25,1023.75,1024.00,311,1134,1445.00
03/19/2004,13:18,1024.00,1024.75,1024.00,1024.75,627,31,658.00
03/19/2004,13:19,1024.75,1025.25,1024.50,1025.00,878,394,1272.00
03/19/2004,13:20,1025.00,1025.25,1024.75,1025.00,356,104,460.00
03/19/2004,13:21,1025.25,1025.50,1025.00,1025.50,839,164,1003.00
03/19/2004,13:22,1025.50,1026.00,1025.25,1025.50,1273,654,1927.00
03/19/2004,13:23,1025.50,1025.50,1025.25,1025.50,348,98,446.00
03/19/2004,13:24,1025.50,1025.50,1025.00,1025.00,214,241,455.00
03/19/2004,13:25,1025.25,1025.50,1025.00,1025.25,183,177,360.00
03/19/2004,13:26,1025.25,1025.25,1024.75,1024.75,176,404,580.00
03/19/2004,13:27,1024.75,1025.50,1024.75,1025.50,421,136,557.00
03/19/2004,13:28,1025.50,1025.75,1025.25,1025.50,282,138,420.00
03/19/2004,13:29,1025.50,1025.75,1025.25,1025.50,9,73,82.00
03/19/2004,13:30,1025.50,1025.75,1025.25,1025.75,183,3,186.00
03/19/2004,13:31,1025.50,1026.00,1025.25,1025.50,1101,497,1598.00
03/19/2004,13:32,1025.50,1026.25,1025.50,1025.75,443,278,721.00
03/19/2004,13:33,1025.75,1025.75,1025.25,1025.25,268,393,661.00
03/19/2004,13:34,1025.25,1025.50,1025.25,1025.25,8,429,437.00
03/19/2004,13:35,1025.25,1025.75,1025.00,1025.50,315,34,349.00
03/19/2004,13:36,1025.50,1025.75,1025.50,1025.50,6,151,157.00
03/19/2004,13:37,1025.50,1025.50,1025.25,1025.25,14,115,129.00
03/19/2004,13:38,1025.25,1025.25,1024.75,1024.75,79,677,756.00
03/19/2004,13:39,1024.75,1025.00,1024.50,1025.00,467,522,989.00
03/19/2004,13:40,1025.00,1025.25,1024.75,1024.75,27,279,306.00
03/19/2004,13:41,1024.75,1024.75,1024.00,1024.50,179,1479,1658.00
03/19/2004,13:42,1024.25,1024.75,1024.25,1024.75,185,38,223.00
03/19/2004,13:43,1024.75,1024.75,1024.50,1024.75,57,139,196.00
03/19/2004,13:44,1024.75,1025.00,1024.50,1024.75,626,123,749.00
03/19/2004,13:45,1024.75,1024.75,1024.25,1024.50,313,444,757.00
03/19/2004,13:46,1024.75,1024.75,1024.50,1024.50,14,232,246.00
03/19/2004,13:47,1024.50,1024.75,1024.25,1024.50,234,521,755.00
03/19/2004,13:48,1024.50,1025.00,1024.50,1024.75,301,169,470.00
03/19/2004,13:49,1024.75,1025.00,1024.75,1025.00,42,110,152.00
03/19/2004,13:50,1024.75,1025.00,1024.75,1024.75,24,390,414.00
03/19/2004,13:51,1024.75,1025.00,1024.50,1024.50,66,112,178.00
03/19/2004,13:52,1024.50,1024.75,1024.00,1024.00,46,633,679.00
03/19/2004,13:53,1024.00,1024.50,1024.00,1024.25,179,28,207.00
03/19/2004,13:54,1024.25,1024.50,1024.25,1024.25,33,65,98.00
03/19/2004,13:55,1024.25,1024.25,1023.75,1024.00,522,836,1358.00
03/19/2004,13:56,1024.00,1024.25,1023.50,1023.75,196,850,1046.00
03/19/2004,13:57,1023.75,1024.00,1022.75,1022.75,220,2414,2634.00
03/19/2004,13:58,1022.75,1023.25,1022.75,1023.00,1299,419,1718.00
03/19/2004,13:59,1022.75,1023.00,1021.75,1021.75,902,3950,4852.00
03/19/2004,14:00,1022.00,1022.25,1021.75,1022.00,661,1565,2226.00
03/19/2004,14:01,1022.00,1022.00,1021.50,1021.75,938,2089,3027.00
03/19/2004,14:02,1021.75,1022.25,1021.50,1022.00,965,1096,2061.00
03/19/2004,14:03,1022.25,1022.25,1022.00,1022.00,554,186,740.00
03/19/2004,14:04,1022.25,1022.50,1022.00,1022.25,712,389,1101.00
03/19/2004,14:05,1022.00,1022.50,1022.00,1022.00,356,580,936.00
03/19/2004,14:06,1022.00,1022.00,1021.50,1021.75,406,1096,1502.00
03/19/2004,14:07,1021.50,1022.00,1021.50,1021.75,406,566,972.00
03/19/2004,14:08,1021.75,1021.75,1021.50,1021.75,383,1095,1478.00
03/19/2004,14:09,1021.50,1022.25,1021.50,1022.25,1121,784,1905.00
03/19/2004,14:10,1022.25,1022.25,1022.00,1022.00,90,296,386.00
03/19/2004,14:11,1022.00,1022.00,1021.00,1021.00,182,3152,3334.00
03/19/2004,14:12,1021.00,1021.00,1020.25,1020.25,1047,3921,4968.00
03/19/2004,14:13,1020.00,1020.50,1019.75,1020.25,1092,2616,3708.00
03/19/2004,14:14,1020.00,1020.00,1019.25,1020.00,1343,2596,3939.00
03/19/2004,14:15,1019.75,1020.25,1019.50,1020.00,1248,1001,2249.00
03/19/2004,14:16,1020.00,1020.25,1019.75,1020.25,715,641,1356.00
03/19/2004,14:17,1020.25,1020.50,1019.75,1020.00,491,848,1339.00
03/19/2004,14:18,1020.00,1020.00,1019.50,1019.75,690,630,1320.00
03/19/2004,14:19,1019.75,1020.25,1019.75,1020.25,908,215,1123.00
03/19/2004,14:20,1020.00,1020.50,1020.00,1020.00,413,962,1375.00
03/19/2004,14:21,1020.00,1020.25,1019.50,1019.50,236,1554,1790.00
03/19/2004,14:22,1019.50,1019.75,1019.00,1019.75,1549,2042,3591.00
03/19/2004,14:23,1019.50,1020.00,1019.50,1019.50,809,577,1386.00
03/19/2004,14:24,1019.75,1020.50,1019.50,1020.00,1551,498,2049.00
03/19/2004,14:25,1020.25,1020.50,1020.00,1020.25,582,605,1187.00
03/19/2004,14:26,1020.25,1020.25,1019.75,1020.00,516,841,1357.00
03/19/2004,14:27,1020.00,1020.25,1019.75,1020.00,297,133,430.00
03/19/2004,14:28,1020.00,1020.50,1020.00,1020.25,893,103,996.00
03/19/2004,14:29,1020.50,1020.50,1020.00,1020.50,358,158,516.00
03/19/2004,14:30,1020.50,1021.00,1020.25,1020.50,1809,1031,2840.00
03/19/2004,14:31,1020.75,1020.75,1020.50,1020.75,338,651,989.00
03/19/2004,14:32,1020.75,1020.75,1020.25,1020.75,510,383,893.00
03/19/2004,14:33,1020.50,1021.00,1020.50,1020.75,419,377,796.00
03/19/2004,14:34,1020.75,1021.00,1020.50,1020.50,432,615,1047.00
03/19/2004,14:35,1020.50,1020.75,1020.25,1020.50,19,441,460.00
03/19/2004,14:36,1020.25,1020.50,1020.25,1020.50,263,29,292.00
03/19/2004,14:37,1020.75,1021.25,1020.50,1021.00,1057,71,1128.00
03/19/2004,14:38,1021.00,1021.25,1020.50,1020.75,643,829,1472.00
03/19/2004,14:39,1020.75,1021.00,1020.50,1020.50,30,420,450.00
03/19/2004,14:40,1020.50,1020.75,1019.25,1019.25,70,3791,3861.00
03/19/2004,14:41,1019.25,1019.50,1019.00,1019.25,763,2053,2816.00
03/19/2004,14:42,1019.25,1019.50,1017.75,1018.25,1773,4660,6433.00
03/19/2004,14:43,1018.25,1018.50,1018.00,1018.25,1788,1038,2826.00
03/19/2004,14:44,1018.25,1018.50,1018.00,1018.00,883,1687,2570.00
03/19/2004,14:45,1018.00,1018.25,1017.25,1017.50,832,3293,4125.00
03/19/2004,14:46,1017.50,1017.75,1017.00,1017.25,1213,1508,2721.00
03/19/2004,14:47,1017.25,1017.25,1015.75,1016.00,1178,5426,6604.00
03/19/2004,14:48,1016.00,1017.00,1015.75,1016.75,2414,1480,3894.00
03/19/2004,14:49,1016.75,1017.25,1016.50,1016.75,1051,1158,2209.00
03/19/2004,14:50,1017.00,1017.25,1016.75,1017.25,824,194,1018.00
03/19/2004,14:51,1017.00,1017.50,1017.00,1017.50,1447,1113,2560.00
03/19/2004,14:52,1017.50,1017.75,1017.25,1017.75,1043,591,1634.00
03/19/2004,14:53,1017.50,1018.25,1017.50,1018.00,1196,944,2140.00
03/19/2004,14:54,1018.00,1018.00,1017.50,1017.75,811,567,1378.00
03/19/2004,14:55,1017.75,1018.25,1017.50,1017.75,957,1348,2305.00
03/19/2004,14:56,1017.75,1018.00,1017.25,1017.25,1662,2702,4364.00
03/19/2004,14:57,1017.25,1017.50,1017.00,1017.25,727,1715,2442.00
03/19/2004,14:58,1017.25,1017.50,1017.00,1017.25,635,1951,2586.00
03/19/2004,14:59,1017.00,1017.25,1016.50,1016.50,674,3944,4618.00
03/19/2004,15:00,1016.75,1017.00,1016.25,1016.75,2484,2883,5367.00
03/19/2004,15:01,1017.00,1017.25,1016.25,1016.75,3511,3038,6549.00
03/19/2004,15:02,1016.75,1016.75,1015.50,1015.75,611,3009,3620.00
03/19/2004,15:03,1015.50,1016.00,1015.25,1015.75,1443,1705,3148.00
03/19/2004,15:04,1015.75,1016.00,1014.75,1015.00,659,3190,3849.00
03/19/2004,15:05,1014.75,1015.25,1014.25,1015.25,1276,1128,2404.00
03/19/2004,15:06,1015.25,1015.50,1015.00,1015.25,1730,123,1853.00
03/19/2004,15:07,1015.50,1015.75,1015.25,1015.50,1154,120,1274.00
03/19/2004,15:08,1015.50,1015.75,1015.00,1015.25,801,1406,2207.00
03/19/2004,15:09,1015.50,1015.50,1014.75,1015.00,531,1228,1759.00
03/19/2004,15:10,1014.75,1015.00,1014.50,1014.75,592,1819,2411.00
03/19/2004,15:11,1014.75,1015.50,1014.75,1015.00,1428,1284,2712.00
03/19/2004,15:12,1015.00,1015.25,1015.00,1015.00,407,349,756.00
03/19/2004,15:13,1015.25,1015.25,1014.75,1015.25,633,1412,2045.00
03/19/2004,15:14,1015.00,1015.25,1014.50,1014.50,344,1833,2177.00
03/19/2004,15:15,1014.75,1015.25,1014.25,1015.00,3798,2513,6311.00
03/19/2004,15:16,1015.25,1015.25,1015.00,1015.00,2,108,110.00
03/21/2004,17:31,1015.25,1015.25,1014.25,1014.75,175,70,245.00
03/21/2004,17:32,1014.75,1015.00,1014.50,1014.50,31,64,95.00
03/21/2004,17:33,1014.50,1014.50,1013.50,1014.25,80,102,182.00
03/21/2004,17:34,1014.25,1014.50,1014.00,1014.50,17,25,42.00
03/21/2004,17:35,1014.50,1014.50,1014.25,1014.25,12,8,20.00
03/21/2004,17:36,1014.50,1014.50,1014.25,1014.50,59,1,60.00
03/21/2004,17:37,1014.50,1014.50,1014.00,1014.00,2,26,28.00
03/21/2004,17:38,1014.00,1014.00,1013.75,1014.00,3,34,37.00
03/21/2004,17:39,1014.00,1014.00,1013.75,1013.75,18,18,36.00
03/21/2004,17:40,1013.75,1013.75,1013.50,1013.50,6,47,53.00
03/21/2004,17:41,1013.50,1013.75,1013.25,1013.75,17,7,24.00
03/21/2004,17:42,1013.75,1014.00,1013.75,1014.00,42,1,43.00
03/21/2004,17:43,1014.00,1014.00,1014.00,1014.00,12,0,12.00
03/21/2004,17:44,1014.00,1014.25,1013.75,1014.25,15,4,19.00
03/21/2004,17:45,1013.75,1013.75,1013.50,1013.75,5,28,33.00
03/21/2004,17:46,1013.75,1014.00,1013.75,1013.75,20,9,29.00
03/21/2004,17:47,1013.50,1013.75,1013.50,1013.75,3,40,43.00
03/21/2004,17:48,1013.75,1013.75,1013.50,1013.50,21,2,23.00
03/21/2004,17:49,1013.75,1013.75,1013.50,1013.50,2,1,3.00
03/21/2004,17:50,1013.50,1013.50,1013.50,1013.50,0,14,14.00
03/21/2004,17:51,1013.75,1013.75,1013.75,1013.75,3,0,3.00
03/21/2004,17:52,1013.75,1013.75,1013.50,1013.75,4,10,14.00
03/21/2004,17:53,1013.50,1013.75,1013.50,1013.50,1,14,15.00
03/21/2004,17:56,1013.50,1013.50,1013.50,1013.50,0,3,3.00
03/21/2004,17:57,1013.75,1013.75,1013.50,1013.50,36,13,49.00
03/21/2004,17:58,1013.50,1013.50,1013.50,1013.50,0,10,10.00
03/21/2004,17:59,1013.50,1013.50,1013.50,1013.50,0,9,9.00
03/21/2004,18:00,1013.50,1013.50,1013.50,1013.50,0,1,1.00
03/21/2004,18:01,1013.25,1013.50,1013.25,1013.25,2,84,86.00
03/21/2004,18:02,1013.25,1013.25,1013.00,1013.25,3,10,13.00
03/21/2004,18:03,1013.25,1013.25,1013.25,1013.25,4,0,4.00
03/21/2004,18:04,1013.00,1013.25,1013.00,1013.25,6,1,7.00
03/21/2004,18:05,1013.00,1013.25,1013.00,1013.25,1,65,66.00
03/21/2004,18:06,1013.00,1013.00,1013.00,1013.00,0,6,6.00
03/21/2004,18:07,1013.00,1013.00,1012.75,1013.00,6,47,53.00
03/21/2004,18:08,1013.00,1013.00,1013.00,1013.00,1,0,1.00
03/21/2004,18:09,1013.00,1013.00,1013.00,1013.00,18,0,18.00
03/21/2004,18:10,1013.00,1013.25,1013.00,1013.00,3,10,13.00
03/21/2004,18:11,1013.00,1013.00,1013.00,1013.00,0,1,1.00
03/21/2004,18:12,1013.00,1013.25,1013.00,1013.00,1,9,10.00
03/21/2004,18:13,1013.00,1013.25,1013.00,1013.25,7,1,8.00
03/21/2004,18:14,1013.25,1013.50,1013.25,1013.50,12,0,12.00
03/21/2004,18:15,1013.25,1013.25,1013.25,1013.25,0,5,5.00
03/21/2004,18:16,1013.50,1013.50,1013.50,1013.50,2,0,2.00
03/21/2004,18:17,1013.50,1013.50,1013.50,1013.50,2,0,2.00
03/21/2004,18:18,1013.50,1013.50,1013.25,1013.25,37,1,38.00
03/21/2004,18:19,1013.50,1013.50,1013.25,1013.25,5,1,6.00
03/21/2004,18:20,1013.50,1013.75,1013.50,1013.75,6,0,6.00
03/21/2004,18:21,1013.50,1013.50,1013.50,1013.50,0,1,1.00
03/21/2004,18:22,1013.75,1013.75,1013.75,1013.75,1,0,1.00
03/21/2004,18:23,1013.75,1013.75,1013.75,1013.75,1,0,1.00
03/21/2004,18:24,1013.50,1013.50,1013.50,1013.50,0,19,19.00
03/21/2004,18:25,1013.75,1013.75,1013.75,1013.75,6,0,6.00
03/21/2004,18:26,1013.25,1013.75,1013.25,1013.25,1,3,4.00
03/21/2004,18:27,1013.50,1013.50,1013.25,1013.50,3,2,5.00
03/21/2004,18:28,1013.50,1013.50,1013.50,1013.50,2,0,2.00
03/21/2004,18:29,1013.50,1013.50,1013.50,1013.50,11,0,11.00
03/21/2004,18:31,1013.50,1013.50,1013.50,1013.50,1,0,1.00
03/21/2004,18:32,1013.50,1013.50,1013.50,1013.50,2,0,2.00
03/21/2004,18:33,1013.50,1013.50,1013.50,1013.50,7,0,7.00
03/21/2004,18:34,1013.50,1013.50,1013.50,1013.50,1,0,1.00
03/21/2004,18:35,1013.50,1013.50,1013.50,1013.50,49,0,49.00
03/21/2004,18:36,1013.50,1013.50,1013.50,1013.50,3,0,3.00
03/21/2004,18:37,1013.50,1013.50,1013.25,1013.25,2,3,5.00
03/21/2004,18:40,1013.50,1013.50,1013.50,1013.50,10,0,10.00
03/21/2004,18:41,1013.25,1013.25,1013.25,1013.25,0,2,2.00
03/21/2004,18:43,1013.25,1013.25,1013.25,1013.25,0,4,4.00
03/21/2004,18:44,1013.25,1013.25,1013.25,1013.25,0,12,12.00
03/21/2004,18:45,1013.00,1013.75,1013.00,1013.75,62,5,67.00
03/21/2004,18:46,1013.75,1014.00,1013.50,1014.00,18,10,28.00
03/21/2004,18:47,1013.50,1013.75,1013.50,1013.75,9,1,10.00
03/21/2004,18:48,1013.75,1013.75,1013.50,1013.50,1,14,15.00
03/21/2004,18:50,1013.75,1013.75,1013.75,1013.75,2,0,2.00
03/21/2004,18:52,1013.75,1013.75,1013.75,1013.75,1,0,1.00
03/21/2004,18:56,1013.50,1013.50,1013.50,1013.50,0,8,8.00
03/21/2004,18:57,1013.75,1013.75,1013.50,1013.50,2,1,3.00
03/21/2004,18:59,1013.50,1013.50,1013.50,1013.50,0,201,201.00
03/21/2004,19:00,1013.50,1013.50,1013.50,1013.50,0,1,1.00
03/21/2004,19:03,1013.25,1013.25,1013.25,1013.25,0,10,10.00
03/21/2004,19:04,1013.50,1013.50,1013.50,1013.50,21,0,21.00
03/21/2004,19:05,1013.25,1013.25,1013.25,1013.25,0,6,6.00
03/21/2004,19:06,1013.25,1013.25,1013.25,1013.25,0,16,16.00
03/21/2004,19:07,1013.25,1013.25,1013.25,1013.25,0,27,27.00
03/21/2004,19:08,1013.25,1013.25,1013.25,1013.25,0,3,3.00
03/21/2004,19:09,1013.00,1013.25,1013.00,1013.00,1,12,13.00
03/21/2004,19:10,1013.25,1013.25,1013.25,1013.25,1,0,1.00
03/21/2004,19:11,1013.00,1013.25,1013.00,1013.25,1,10,11.00
03/21/2004,19:12,1013.25,1013.25,1013.00,1013.00,1,1,2.00
03/21/2004,19:13,1013.25,1013.25,1013.25,1013.25,4,0,4.00
03/21/2004,19:14,1013.25,1013.25,1013.25,1013.25,1,0,1.00
03/21/2004,19:15,1013.00,1013.00,1013.00,1013.00,0,7,7.00
03/21/2004,19:16,1013.00,1013.00,1012.50,1012.50,0,424,424.00
03/21/2004,19:17,1012.25,1012.50,1012.25,1012.50,5,28,33.00
03/21/2004,19:18,1012.25,1012.25,1012.25,1012.25,0,4,4.00
03/21/2004,19:19,1012.50,1012.50,1012.50,1012.50,31,0,31.00
03/21/2004,19:20,1012.50,1012.75,1012.50,1012.75,16,0,16.00
03/21/2004,19:21,1012.75,1012.75,1012.50,1012.50,2,1,3.00
03/21/2004,19:22,1012.50,1012.50,1012.50,1012.50,0,3,3.00
03/21/2004,19:23,1012.50,1012.75,1012.50,1012.75,25,1,26.00
03/21/2004,19:24,1012.75,1012.75,1012.75,1012.75,2,0,2.00
03/21/2004,19:25,1012.75,1012.75,1012.75,1012.75,17,0,17.00
03/21/2004,19:26,1012.75,1012.75,1012.75,1012.75,15,0,15.00
03/21/2004,19:27,1012.75,1012.75,1012.75,1012.75,10,0,10.00
03/21/2004,19:28,1012.75,1012.75,1012.75,1012.75,26,0,26.00
03/21/2004,19:29,1012.75,1013.00,1012.75,1012.75,4,1,5.00
03/21/2004,19:30,1012.75,1012.75,1012.75,1012.75,0,9,9.00
03/21/2004,19:31,1012.75,1012.75,1012.50,1012.50,0,2,2.00
03/21/2004,19:32,1012.75,1012.75,1012.50,1012.50,3,1,4.00
03/21/2004,19:34,1012.75,1012.75,1012.75,1012.75,4,0,4.00
03/21/2004,19:35,1012.75,1012.75,1012.75,1012.75,6,0,6.00
03/21/2004,19:37,1012.75,1012.75,1012.75,1012.75,9,0,9.00
03/21/2004,19:38,1012.75,1012.75,1012.75,1012.75,4,0,4.00
03/21/2004,19:39,1012.75,1012.75,1012.75,1012.75,6,0,6.00
03/21/2004,19:41,1012.75,1012.75,1012.50,1012.75,4,2,6.00
03/21/2004,19:42,1012.75,1012.75,1012.75,1012.75,3,0,3.00
03/21/2004,19:43,1012.75,1012.75,1012.75,1012.75,7,0,7.00
03/21/2004,19:44,1012.75,1012.75,1012.75,1012.75,3,0,3.00
03/21/2004,19:46,1012.50,1012.50,1012.50,1012.50,0,4,4.00
03/21/2004,19:47,1012.50,1012.50,1012.50,1012.50,0,80,80.00
03/21/2004,19:48,1012.25,1012.25,1012.25,1012.25,0,1,1.00
03/21/2004,19:49,1012.25,1012.25,1012.25,1012.25,0,32,32.00
03/21/2004,19:50,1012.50,1012.50,1012.50,1012.50,18,0,18.00
03/21/2004,19:52,1012.25,1012.25,1012.00,1012.00,0,13,13.00
03/21/2004,19:53,1012.25,1012.25,1012.25,1012.25,6,0,6.00
03/21/2004,19:54,1012.00,1012.00,1011.75,1012.00,2,66,68.00
03/21/2004,19:55,1011.75,1011.75,1011.75,1011.75,0,13,13.00
03/21/2004,19:56,1011.50,1011.50,1011.00,1011.25,69,141,210.00
03/21/2004,19:57,1011.25,1011.50,1011.25,1011.50,3,4,7.00
03/21/2004,19:58,1011.50,1011.50,1011.00,1011.25,14,24,38.00
03/21/2004,19:59,1011.25,1011.25,1011.25,1011.25,24,0,24.00
03/21/2004,20:00,1011.25,1011.25,1011.00,1011.00,8,2,10.00
03/21/2004,20:01,1011.25,1011.50,1011.25,1011.50,24,0,24.00
03/21/2004,20:02,1011.50,1011.50,1011.50,1011.50,1,0,1.00
03/21/2004,20:03,1011.50,1011.50,1011.50,1011.50,17,0,17.00
03/21/2004,20:04,1011.75,1011.75,1011.75,1011.75,1,0,1.00
03/21/2004,20:05,1011.75,1011.75,1011.50,1011.50,2,5,7.00
03/21/2004,20:06,1011.50,1011.50,1011.50,1011.50,0,1,1.00
03/21/2004,20:07,1011.50,1011.75,1011.50,1011.75,1,1,2.00
03/21/2004,20:08,1011.75,1011.75,1011.75,1011.75,8,0,8.00
03/21/2004,20:09,1011.50,1011.50,1011.50,1011.50,0,17,17.00
03/21/2004,20:10,1011.50,1011.50,1011.50,1011.50,0,3,3.00
03/21/2004,20:11,1011.50,1011.50,1011.50,1011.50,0,5,5.00
03/21/2004,20:16,1011.50,1011.75,1011.50,1011.75,2,45,47.00
03/21/2004,20:19,1011.75,1011.75,1011.75,1011.75,6,0,6.00
03/21/2004,20:21,1011.50,1011.75,1011.50,1011.75,2,2,4.00
03/21/2004,20:22,1011.50,1011.75,1011.50,1011.75,1,2,3.00
03/21/2004,20:23,1011.75,1011.75,1011.50,1011.75,10,66,76.00
03/21/2004,20:24,1011.75,1011.75,1011.50,1011.50,6,67,73.00
03/21/2004,20:25,1011.25,1011.50,1011.25,1011.50,2,3,5.00
03/21/2004,20:26,1011.50,1011.50,1011.50,1011.50,3,0,3.00
03/21/2004,20:27,1011.50,1011.50,1011.50,1011.50,1,0,1.00
03/21/2004,20:28,1011.50,1011.50,1011.25,1011.25,10,1,11.00
03/21/2004,20:29,1011.25,1011.50,1011.25,1011.50,54,1,55.00
03/21/2004,20:31,1011.75,1011.75,1011.75,1011.75,1,0,1.00
03/21/2004,20:33,1011.75,1011.75,1011.75,1011.75,2,0,2.00
03/21/2004,20:34,1011.75,1011.75,1011.75,1011.75,22,0,22.00
03/21/2004,20:35,1011.75,1011.75,1011.75,1011.75,19,0,19.00
03/21/2004,20:36,1012.00,1012.00,1012.00,1012.00,3,0,3.00
03/21/2004,20:37,1011.75,1011.75,1011.25,1011.50,1,46,47.00
03/21/2004,20:38,1011.50,1011.50,1011.50,1011.50,5,0,5.00
03/21/2004,20:39,1011.50,1011.75,1011.50,1011.75,9,0,9.00
03/21/2004,20:40,1011.50,1011.50,1011.50,1011.50,0,3,3.00
03/21/2004,20:41,1011.75,1011.75,1011.75,1011.75,8,0,8.00
03/21/2004,20:42,1011.75,1011.75,1011.75,1011.75,2,0,2.00
03/21/2004,20:43,1011.75,1011.75,1011.50,1011.75,14,1,15.00
03/21/2004,20:44,1011.75,1011.75,1011.75,1011.75,3,0,3.00
03/21/2004,20:45,1011.75,1011.75,1011.75,1011.75,3,0,3.00
03/21/2004,20:46,1011.75,1011.75,1011.75,1011.75,15,0,15.00
03/21/2004,20:47,1011.75,1011.75,1011.75,1011.75,10,0,10.00
03/21/2004,20:48,1011.75,1011.75,1011.75,1011.75,2,0,2.00
03/21/2004,20:50,1011.75,1011.75,1011.75,1011.75,18,0,18.00
03/21/2004,20:51,1011.75,1011.75,1011.50,1011.75,45,1,46.00
03/21/2004,20:52,1011.75,1011.75,1011.75,1011.75,11,0,11.00
03/21/2004,20:53,1012.00,1012.00,1012.00,1012.00,2,0,2.00
03/21/2004,20:55,1012.00,1012.00,1012.00,1012.00,50,0,50.00
03/21/2004,20:56,1012.00,1012.00,1011.75,1012.00,11,5,16.00
03/21/2004,20:57,1012.00,1012.00,1012.00,1012.00,1,0,1.00
03/21/2004,20:58,1012.00,1012.00,1012.00,1012.00,3,0,3.00
03/21/2004,21:00,1012.00,1012.00,1011.75,1011.75,10,1,11.00
03/21/2004,21:01,1011.75,1011.75,1011.75,1011.75,0,2,2.00
03/21/2004,21:02,1012.00,1012.00,1012.00,1012.00,1,0,1.00
03/21/2004,21:03,1012.00,1012.00,1012.00,1012.00,1,0,1.00
03/21/2004,21:04,1011.75,1012.00,1011.75,1012.00,4,1,5.00
03/21/2004,21:05,1012.00,1012.00,1012.00,1012.00,2,0,2.00
03/21/2004,21:06,1012.00,1012.00,1012.00,1012.00,1,0,1.00
03/21/2004,21:07,1012.00,1012.00,1012.00,1012.00,7,0,7.00
03/21/2004,21:08,1012.00,1012.25,1012.00,1012.25,5,0,5.00
03/21/2004,21:14,1012.25,1012.25,1012.00,1012.00,1,5,6.00
03/21/2004,21:15,1012.25,1012.25,1012.25,1012.25,1,0,1.00
03/21/2004,21:16,1012.25,1012.25,1012.25,1012.25,1,0,1.00
03/21/2004,21:17,1012.00,1012.00,1012.00,1012.00,0,1,1.00
03/21/2004,21:21,1012.25,1012.25,1012.25,1012.25,1,0,1.00
03/21/2004,21:22,1012.25,1012.25,1012.25,1012.25,6,0,6.00
03/21/2004,21:23,1012.25,1012.25,1012.00,1012.00,1,1,2.00
03/21/2004,21:24,1012.00,1012.00,1012.00,1012.00,0,2,2.00
03/21/2004,21:25,1012.25,1012.25,1012.25,1012.25,3,0,3.00
03/21/2004,21:26,1012.25,1012.25,1012.25,1012.25,17,0,17.00
03/21/2004,21:27,1012.50,1012.50,1012.50,1012.50,5,0,5.00
03/21/2004,21:28,1012.25,1012.25,1012.25,1012.25,0,24,24.00
03/21/2004,21:29,1012.25,1012.25,1012.25,1012.25,0,1,1.00
03/21/2004,21:30,1012.25,1012.25,1012.25,1012.25,0,1,1.00
03/21/2004,21:31,1012.00,1012.00,1011.75,1011.75,0,36,36.00
03/21/2004,21:32,1012.00,1012.00,1012.00,1012.00,1,0,1.00
03/21/2004,21:34,1011.75,1012.00,1011.75,1012.00,2,1,3.00
03/21/2004,21:35,1011.75,1011.75,1011.75,1011.75,0,22,22.00
03/21/2004,21:36,1011.75,1011.75,1011.75,1011.75,0,2,2.00
03/21/2004,21:37,1011.75,1011.75,1011.75,1011.75,0,5,5.00
03/21/2004,21:38,1011.50,1011.50,1011.50,1011.50,0,1,1.00
03/21/2004,21:39,1011.75,1012.00,1011.50,1012.00,16,1,17.00
03/21/2004,21:42,1012.00,1012.00,1012.00,1012.00,2,0,2.00
03/21/2004,21:43,1012.25,1012.25,1012.25,1012.25,1,0,1.00
03/21/2004,21:44,1012.25,1012.50,1012.25,1012.25,12,2,14.00
03/21/2004,21:45,1012.25,1012.25,1012.25,1012.25,0,5,5.00
03/21/2004,21:46,1012.25,1012.25,1012.00,1012.00,0,7,7.00
03/21/2004,21:47,1012.00,1012.00,1012.00,1012.00,0,2,2.00
03/21/2004,21:48,1012.00,1012.00,1012.00,1012.00,0,1,1.00
03/21/2004,21:50,1012.25,1012.25,1012.25,1012.25,1,0,1.00
03/21/2004,21:52,1012.25,1012.25,1012.25,1012.25,7,0,7.00
03/21/2004,21:53,1012.25,1012.25,1012.00,1012.00,1,9,10.00
03/21/2004,21:54,1011.75,1011.75,1011.75,1011.75,0,1,1.00
03/21/2004,21:55,1012.00,1012.00,1012.00,1012.00,7,0,7.00
03/21/2004,21:56,1011.75,1011.75,1011.75,1011.75,0,1,1.00
03/21/2004,22:01,1011.75,1011.75,1011.75,1011.75,0,2,2.00
03/21/2004,22:02,1011.75,1012.00,1011.75,1011.75,1,2,3.00
03/21/2004,22:03,1011.75,1011.75,1011.75,1011.75,0,3,3.00
03/21/2004,22:04,1012.00,1012.00,1012.00,1012.00,3,0,3.00
03/21/2004,22:05,1012.00,1012.00,1011.75,1011.75,10,15,25.00
03/21/2004,22:06,1011.75,1011.75,1011.50,1011.50,0,15,15.00
03/21/2004,22:07,1011.50,1011.50,1011.25,1011.50,1,11,12.00
03/21/2004,22:08,1011.50,1011.50,1011.50,1011.50,1,0,1.00
03/21/2004,22:09,1011.50,1011.50,1011.50,1011.50,21,0,21.00
03/21/2004,22:10,1011.50,1011.50,1011.50,1011.50,11,0,11.00
03/21/2004,22:11,1011.50,1011.50,1011.25,1011.25,1,2,3.00
03/21/2004,22:15,1011.50,1011.50,1011.50,1011.50,1,0,1.00
03/21/2004,22:17,1011.75,1011.75,1011.25,1011.25,1,3,4.00
03/21/2004,22:18,1011.50,1011.50,1011.50,1011.50,1,0,1.00
03/21/2004,22:20,1011.50,1011.50,1011.25,1011.25,1,1,2.00
03/21/2004,22:21,1011.25,1011.25,1011.25,1011.25,0,1,1.00
03/21/2004,22:23,1011.25,1011.25,1011.25,1011.25,0,36,36.00
03/21/2004,22:24,1011.25,1011.25,1011.25,1011.25,0,3,3.00
03/21/2004,22:25,1011.00,1011.25,1011.00,1011.25,1,1,2.00
03/21/2004,22:27,1011.25,1011.25,1011.25,1011.25,1,0,1.00
03/21/2004,22:28,1011.50,1011.50,1011.50,1011.50,2,0,2.00
03/21/2004,22:31,1011.25,1011.25,1011.25,1011.25,0,1,1.00
03/21/2004,22:32,1011.25,1011.25,1011.25,1011.25,0,1,1.00
03/21/2004,22:33,1011.00,1011.00,1011.00,1011.00,0,5,5.00
03/21/2004,22:34,1011.00,1011.00,1011.00,1011.00,0,1,1.00
03/21/2004,22:35,1011.00,1011.25,1011.00,1011.25,8,2,10.00
03/21/2004,22:36,1011.25,1011.25,1011.25,1011.25,2,0,2.00
03/21/2004,22:38,1011.25,1011.25,1011.25,1011.25,8,0,8.00
03/21/2004,22:39,1011.00,1011.00,1011.00,1011.00,0,1,1.00
03/21/2004,22:41,1011.25,1011.25,1011.25,1011.25,4,0,4.00
03/21/2004,22:42,1011.00,1011.00,1011.00,1011.00,0,4,4.00
03/21/2004,22:43,1011.25,1011.25,1011.25,1011.25,1,0,1.00
03/21/2004,22:45,1011.25,1011.25,1011.25,1011.25,14,0,14.00
03/21/2004,22:46,1011.25,1011.25,1011.25,1011.25,12,0,12.00
03/21/2004,22:47,1011.25,1011.25,1011.25,1011.25,2,0,2.00
03/21/2004,22:48,1011.25,1011.25,1011.25,1011.25,7,0,7.00
03/21/2004,22:50,1011.50,1011.50,1011.50,1011.50,1,0,1.00
03/21/2004,22:52,1011.25,1011.25,1011.25,1011.25,0,7,7.00
03/21/2004,22:53,1011.25,1011.50,1011.25,1011.25,13,13,26.00
03/21/2004,22:56,1011.50,1011.50,1011.50,1011.50,5,0,5.00
03/21/2004,22:57,1011.25,1011.25,1011.25,1011.25,0,1,1.00
03/21/2004,22:58,1011.25,1011.25,1011.25,1011.25,0,1,1.00
03/21/2004,23:01,1011.50,1011.50,1011.50,1011.50,1,0,1.00
03/21/2004,23:02,1011.50,1011.50,1011.50,1011.50,7,0,7.00
03/21/2004,23:03,1011.50,1011.50,1011.50,1011.50,2,0,2.00
03/21/2004,23:04,1011.50,1011.50,1011.50,1011.50,6,0,6.00
03/21/2004,23:05,1011.50,1011.50,1011.50,1011.50,36,0,36.00
03/21/2004,23:06,1011.75,1011.75,1011.75,1011.75,1,0,1.00
03/21/2004,23:08,1011.75,1011.75,1011.75,1011.75,5,0,5.00
03/21/2004,23:09,1011.75,1011.75,1011.75,1011.75,14,0,14.00
03/21/2004,23:10,1012.00,1012.25,1012.00,1012.25,15,0,15.00
03/21/2004,23:12,1012.25,1012.25,1012.25,1012.25,5,0,5.00
03/21/2004,23:13,1012.25,1012.25,1012.25,1012.25,36,0,36.00
03/21/2004,23:14,1012.25,1012.50,1012.25,1012.50,2,0,2.00
03/21/2004,23:17,1012.25,1012.50,1012.25,1012.50,5,24,29.00
03/21/2004,23:18,1012.25,1012.50,1012.25,1012.50,5,2,7.00
03/21/2004,23:19,1012.50,1012.75,1012.50,1012.50,20,7,27.00
03/21/2004,23:20,1012.75,1012.75,1012.75,1012.75,16,0,16.00
03/21/2004,23:21,1012.75,1012.75,1012.50,1012.50,3,10,13.00
03/21/2004,23:22,1012.50,1012.50,1012.50,1012.50,0,1,1.00
03/21/2004,23:24,1012.50,1012.50,1012.50,1012.50,0,1,1.00
03/21/2004,23:26,1012.50,1012.75,1012.50,1012.50,1,7,8.00
03/21/2004,23:27,1012.50,1012.50,1012.50,1012.50,0,23,23.00
03/21/2004,23:30,1012.50,1012.50,1012.50,1012.50,0,6,6.00
03/21/2004,23:35,1012.75,1012.75,1012.75,1012.75,3,0,3.00
03/21/2004,23:36,1012.75,1012.75,1012.50,1012.50,13,84,97.00
03/21/2004,23:37,1012.50,1012.50,1012.50,1012.50,0,18,18.00
03/21/2004,23:40,1012.50,1012.50,1012.50,1012.50,0,10,10.00
03/21/2004,23:41,1012.50,1013.00,1012.50,1013.00,41,1,42.00
03/21/2004,23:42,1012.75,1012.75,1012.75,1012.75,0,4,4.00
03/21/2004,23:43,1012.75,1013.00,1012.75,1013.00,1,2,3.00
03/21/2004,23:45,1013.00,1013.00,1013.00,1013.00,6,0,6.00
03/21/2004,23:46,1013.00,1013.00,1013.00,1013.00,2,0,2.00
03/21/2004,23:48,1013.00,1013.00,1013.00,1013.00,17,0,17.00
03/21/2004,23:49,1013.00,1013.00,1013.00,1013.00,7,0,7.00
03/21/2004,23:50,1013.00,1013.00,1013.00,1013.00,8,0,8.00
03/21/2004,23:51,1013.00,1013.00,1013.00,1013.00,2,0,2.00
03/21/2004,23:57,1013.00,1013.00,1013.00,1013.00,1,0,1.00
03/21/2004,23:58,1013.00,1013.00,1013.00,1013.00,1,0,1.00
03/22/2004,00:00,1012.75,1012.75,1012.75,1012.75,0,7,7.00
03/22/2004,00:01,1013.00,1013.00,1012.75,1012.75,2,1,3.00
03/22/2004,00:02,1013.00,1013.00,1013.00,1013.00,2,0,2.00
03/22/2004,00:03,1013.00,1013.00,1013.00,1013.00,13,0,13.00
03/22/2004,00:04,1013.00,1013.00,1013.00,1013.00,2,0,2.00
03/22/2004,00:05,1013.00,1013.00,1012.75,1013.00,5,1,6.00
03/22/2004,00:07,1013.00,1013.00,1013.00,1013.00,3,0,3.00
03/22/2004,00:08,1013.00,1013.00,1013.00,1013.00,1,0,1.00
03/22/2004,00:09,1013.25,1013.25,1013.25,1013.25,1,0,1.00
03/22/2004,00:10,1013.25,1013.25,1013.25,1013.25,30,0,30.00
03/22/2004,00:11,1013.25,1013.25,1013.25,1013.25,2,0,2.00
03/22/2004,00:14,1013.00,1013.00,1013.00,1013.00,0,2,2.00
03/22/2004,00:18,1013.25,1013.25,1013.25,1013.25,43,0,43.00
03/22/2004,00:21,1013.25,1013.25,1013.25,1013.25,1,0,1.00
03/22/2004,00:22,1013.50,1013.50,1013.50,1013.50,6,0,6.00
03/22/2004,00:24,1013.25,1013.25,1013.25,1013.25,0,41,41.00
03/22/2004,00:25,1013.25,1013.25,1013.25,1013.25,0,24,24.00
03/22/2004,00:28,1013.25,1013.25,1013.25,1013.25,0,1,1.00
03/22/2004,00:30,1013.25,1013.25,1013.25,1013.25,0,21,21.00
03/22/2004,00:36,1013.25,1013.25,1013.25,1013.25,0,1,1.00
03/22/2004,00:39,1013.25,1013.25,1013.25,1013.25,0,14,14.00
03/22/2004,00:41,1013.25,1013.25,1013.25,1013.25,0,2,2.00
03/22/2004,00:42,1013.25,1013.50,1013.25,1013.50,10,1,11.00
03/22/2004,00:44,1013.50,1013.50,1013.50,1013.50,27,0,27.00
03/22/2004,00:45,1013.50,1013.50,1013.50,1013.50,20,0,20.00
03/22/2004,00:46,1013.75,1014.00,1013.75,1014.00,159,1,160.00
03/22/2004,00:48,1014.00,1014.25,1014.00,1014.00,103,36,139.00
03/22/2004,00:49,1014.25,1014.25,1014.25,1014.25,10,0,10.00
03/22/2004,00:50,1014.00,1014.25,1014.00,1014.25,8,16,24.00
03/22/2004,00:51,1014.00,1014.00,1014.00,1014.00,0,46,46.00
03/22/2004,00:53,1014.00,1014.00,1014.00,1014.00,0,7,7.00
03/22/2004,00:56,1014.25,1014.25,1014.00,1014.00,4,18,22.00
03/22/2004,00:57,1014.00,1014.00,1014.00,1014.00,0,25,25.00
03/22/2004,00:58,1014.00,1014.00,1014.00,1014.00,0,3,3.00
03/22/2004,00:59,1014.00,1014.00,1013.75,1013.75,0,8,8.00
03/22/2004,01:00,1014.00,1014.00,1014.00,1014.00,1,0,1.00
03/22/2004,01:01,1014.00,1014.00,1014.00,1014.00,1,0,1.00
03/22/2004,01:02,1014.00,1014.00,1014.00,1014.00,2,0,2.00
03/22/2004,01:03,1013.75,1013.75,1013.75,1013.75,0,2,2.00
03/22/2004,01:04,1013.75,1013.75,1013.50,1013.50,0,12,12.00
03/22/2004,01:05,1013.25,1013.25,1012.75,1012.75,30,22,52.00
03/22/2004,01:06,1013.00,1013.00,1012.75,1012.75,19,34,53.00
03/22/2004,01:07,1012.50,1012.50,1012.50,1012.50,0,39,39.00
03/22/2004,01:09,1012.25,1012.25,1012.25,1012.25,0,4,4.00
03/22/2004,01:10,1012.25,1012.50,1012.25,1012.25,7,58,65.00
03/22/2004,01:11,1012.00,1012.00,1012.00,1012.00,0,28,28.00
03/22/2004,01:12,1011.75,1011.75,1011.75,1011.75,0,68,68.00
03/22/2004,01:13,1011.75,1011.75,1011.75,1011.75,0,10,10.00
03/22/2004,01:14,1011.75,1011.75,1011.75,1011.75,0,2,2.00
03/22/2004,01:15,1011.75,1011.75,1011.75,1011.75,0,32,32.00
03/22/2004,01:16,1011.75,1011.75,1011.75,1011.75,0,10,10.00
03/22/2004,01:17,1011.75,1011.75,1011.75,1011.75,0,3,3.00
03/22/2004,01:18,1012.00,1012.00,1011.75,1011.75,1,3,4.00
03/22/2004,01:19,1011.75,1011.75,1011.75,1011.75,0,1,1.00
03/22/2004,01:20,1011.75,1011.75,1011.75,1011.75,0,7,7.00
03/22/2004,01:21,1011.75,1011.75,1011.75,1011.75,0,6,6.00
03/22/2004,01:22,1011.75,1011.75,1011.75,1011.75,0,8,8.00
03/22/2004,01:23,1012.00,1012.25,1011.75,1012.00,15,8,23.00
03/22/2004,01:24,1012.00,1012.00,1012.00,1012.00,0,3,3.00
03/22/2004,01:25,1012.25,1012.25,1011.75,1012.00,2,18,20.00
03/22/2004,01:26,1012.25,1012.25,1012.25,1012.25,8,0,8.00
03/22/2004,01:27,1012.50,1012.50,1012.25,1012.25,2,13,15.00
03/22/2004,01:30,1012.50,1012.50,1012.50,1012.50,9,0,9.00
03/22/2004,01:32,1012.50,1012.50,1012.50,1012.50,1,0,1.00
03/22/2004,01:33,1012.50,1012.50,1012.50,1012.50,1,0,1.00
03/22/2004,01:37,1012.75,1012.75,1012.75,1012.75,65,0,65.00
03/22/2004,01:38,1012.75,1012.75,1012.75,1012.75,10,0,10.00
03/22/2004,01:40,1012.50,1012.50,1012.25,1012.25,0,31,31.00
03/22/2004,01:41,1012.25,1012.50,1012.25,1012.25,13,39,52.00
03/22/2004,01:42,1012.25,1012.25,1012.25,1012.25,0,2,2.00
03/22/2004,01:43,1012.50,1012.50,1012.50,1012.50,6,0,6.00
03/22/2004,01:44,1012.50,1012.75,1012.50,1012.75,39,5,44.00
03/22/2004,01:45,1012.75,1012.75,1012.75,1012.75,2,0,2.00
03/22/2004,01:47,1012.75,1012.75,1012.75,1012.75,3,0,3.00
03/22/2004,01:48,1012.50,1012.50,1012.50,1012.50,0,7,7.00
03/22/2004,01:49,1012.25,1012.25,1011.75,1011.75,0,179,179.00
03/22/2004,01:50,1011.75,1012.00,1011.75,1012.00,27,65,92.00
03/22/2004,01:52,1012.00,1012.00,1012.00,1012.00,39,0,39.00
03/22/2004,01:53,1012.00,1012.00,1012.00,1012.00,11,0,11.00
03/22/2004,01:54,1012.25,1012.25,1012.25,1012.25,1,0,1.00
03/22/2004,01:55,1012.25,1012.25,1012.25,1012.25,28,0,28.00
03/22/2004,01:56,1012.25,1012.25,1012.00,1012.00,5,6,11.00
03/22/2004,01:57,1012.25,1012.50,1012.25,1012.50,20,20,40.00
03/22/2004,01:59,1012.50,1012.50,1012.50,1012.50,1,0,1.00
03/22/2004,02:00,1012.50,1012.50,1012.25,1012.25,25,51,76.00
03/22/2004,02:01,1012.50,1012.50,1011.75,1012.25,75,86,161.00
03/22/2004,02:02,1012.25,1012.25,1012.00,1012.00,43,58,101.00
03/22/2004,02:03,1012.00,1012.25,1012.00,1012.25,1,17,18.00
03/22/2004,02:04,1012.25,1012.25,1012.00,1012.00,29,44,73.00
03/22/2004,02:05,1011.75,1012.00,1011.50,1011.50,40,91,131.00
03/22/2004,02:06,1011.50,1011.75,1011.25,1011.25,53,33,86.00
03/22/2004,02:07,1011.50,1011.50,1011.25,1011.25,10,172,182.00
03/22/2004,02:08,1011.50,1011.50,1011.25,1011.50,46,20,66.00
03/22/2004,02:09,1011.50,1011.75,1011.00,1011.25,53,143,196.00
03/22/2004,02:10,1011.25,1011.50,1011.00,1011.25,173,47,220.00
03/22/2004,02:11,1011.25,1011.25,1011.00,1011.25,279,109,388.00
03/22/2004,02:12,1011.25,1011.75,1011.00,1011.50,126,11,137.00
03/22/2004,02:13,1011.75,1011.75,1011.25,1011.25,5,69,74.00
03/22/2004,02:14,1011.25,1011.25,1011.25,1011.25,0,43,43.00
03/22/2004,02:15,1011.25,1011.25,1011.25,1011.25,0,12,12.00
03/22/2004,02:16,1011.25,1011.25,1011.25,1011.25,0,92,92.00
03/22/2004,02:17,1011.25,1011.25,1011.00,1011.25,66,11,77.00
03/22/2004,02:18,1011.25,1011.25,1011.25,1011.25,32,0,32.00
03/22/2004,02:19,1011.25,1011.25,1011.25,1011.25,16,0,16.00
03/22/2004,02:20,1011.25,1011.25,1011.00,1011.25,82,39,121.00
03/22/2004,02:21,1011.25,1011.50,1011.00,1011.00,98,30,128.00
03/22/2004,02:22,1011.00,1011.25,1011.00,1011.25,53,1,54.00
03/22/2004,02:23,1011.25,1011.75,1011.25,1011.75,100,12,112.00
03/22/2004,02:24,1011.75,1011.75,1011.75,1011.75,12,0,12.00
03/22/2004,02:25,1011.75,1012.50,1011.75,1012.25,135,2,137.00
03/22/2004,02:26,1012.25,1012.25,1012.00,1012.00,6,76,82.00
03/22/2004,02:27,1012.00,1012.00,1012.00,1012.00,0,11,11.00
03/22/2004,02:28,1012.00,1012.25,1012.00,1012.25,22,5,27.00
03/22/2004,02:29,1012.00,1012.00,1011.50,1011.50,10,102,112.00
03/22/2004,02:30,1011.50,1011.50,1011.25,1011.50,12,61,73.00
03/22/2004,02:31,1011.50,1011.50,1011.50,1011.50,27,0,27.00
03/22/2004,02:32,1011.25,1011.50,1011.00,1011.00,72,191,263.00
03/22/2004,02:33,1011.00,1011.25,1010.75,1011.00,60,160,220.00
03/22/2004,02:34,1011.00,1011.00,1010.50,1010.50,27,159,186.00
03/22/2004,02:35,1010.75,1010.75,1010.25,1010.50,84,57,141.00
03/22/2004,02:36,1010.75,1010.75,1010.50,1010.50,13,52,65.00
03/22/2004,02:37,1010.50,1010.75,1010.50,1010.75,51,17,68.00
03/22/2004,02:38,1010.75,1010.75,1010.50,1010.50,45,15,60.00
03/22/2004,02:39,1010.50,1010.50,1010.25,1010.25,0,67,67.00
03/22/2004,02:40,1010.25,1010.25,1010.00,1010.25,30,30,60.00
03/22/2004,02:41,1010.25,1010.25,1009.75,1010.00,30,114,144.00
03/22/2004,02:42,1009.75,1010.00,1009.50,1009.50,15,85,100.00
03/22/2004,02:43,1009.75,1009.75,1009.75,1009.75,102,0,102.00
03/22/2004,02:44,1010.00,1010.25,1009.75,1010.25,99,20,119.00
03/22/2004,02:45,1010.25,1010.50,1010.25,1010.50,74,0,74.00
03/22/2004,02:46,1010.50,1010.50,1010.50,1010.50,20,0,20.00
03/22/2004,02:47,1010.50,1010.75,1010.50,1010.75,100,0,100.00
03/22/2004,02:48,1010.75,1011.50,1010.75,1011.25,77,1,78.00
03/22/2004,02:49,1011.25,1011.75,1011.25,1011.75,42,22,64.00
03/22/2004,02:50,1011.75,1012.00,1011.50,1011.75,44,23,67.00
03/22/2004,02:51,1011.75,1011.75,1011.50,1011.50,0,48,48.00
03/22/2004,02:52,1011.25,1011.50,1011.25,1011.50,21,6,27.00
03/22/2004,02:53,1011.50,1011.50,1011.50,1011.50,29,0,29.00
03/22/2004,02:54,1011.50,1011.50,1011.50,1011.50,34,0,34.00
03/22/2004,02:55,1011.50,1011.50,1011.50,1011.50,10,0,10.00
03/22/2004,02:56,1011.50,1011.75,1011.50,1011.75,54,0,54.00
03/22/2004,02:57,1011.50,1011.50,1011.25,1011.50,19,43,62.00
03/22/2004,02:58,1011.50,1011.75,1011.50,1011.75,24,0,24.00
03/22/2004,02:59,1011.75,1011.75,1011.75,1011.75,26,0,26.00
03/22/2004,03:00,1011.75,1011.75,1011.50,1011.75,56,1,57.00
03/22/2004,03:01,1011.50,1011.50,1011.50,1011.50,0,2,2.00
03/22/2004,03:02,1011.50,1011.50,1011.25,1011.25,0,58,58.00
03/22/2004,03:03,1011.25,1011.25,1010.75,1010.75,23,150,173.00
03/22/2004,03:04,1010.75,1011.00,1010.75,1011.00,20,12,32.00
03/22/2004,03:05,1010.75,1011.25,1010.75,1011.25,10,2,12.00
03/22/2004,03:06,1011.25,1011.50,1011.00,1011.25,55,3,58.00
03/22/2004,03:07,1011.50,1011.50,1011.00,1011.25,3,67,70.00
03/22/2004,03:08,1011.25,1011.50,1011.25,1011.50,26,0,26.00
03/22/2004,03:09,1011.75,1012.00,1011.75,1012.00,39,0,39.00
03/22/2004,03:10,1012.00,1012.25,1012.00,1012.00,24,22,46.00
03/22/2004,03:11,1012.00,1012.25,1012.00,1012.25,3,26,29.00
03/22/2004,03:12,1012.25,1012.25,1012.00,1012.00,25,2,27.00
03/22/2004,03:13,1012.25,1012.25,1012.25,1012.25,10,0,10.00
03/22/2004,03:14,1012.25,1012.25,1012.25,1012.25,3,0,3.00
03/22/2004,03:15,1012.50,1012.50,1012.25,1012.50,56,10,66.00
03/22/2004,03:16,1012.50,1012.50,1012.25,1012.25,16,1,17.00
03/22/2004,03:17,1012.25,1012.50,1012.25,1012.25,15,7,22.00
03/22/2004,03:18,1012.50,1012.75,1012.50,1012.75,35,0,35.00
03/22/2004,03:19,1012.50,1012.75,1012.50,1012.75,39,25,64.00
03/22/2004,03:20,1012.75,1012.75,1012.25,1012.50,15,11,26.00
03/22/2004,03:21,1012.25,1012.25,1012.25,1012.25,0,43,43.00
03/22/2004,03:22,1012.25,1012.25,1012.25,1012.25,0,41,41.00
03/22/2004,03:23,1012.25,1012.25,1012.00,1012.00,0,134,134.00
03/22/2004,03:24,1011.75,1011.75,1011.00,1011.00,0,84,84.00
03/22/2004,03:25,1011.00,1011.25,1011.00,1011.25,45,21,66.00
03/22/2004,03:26,1011.25,1011.50,1011.25,1011.50,25,0,25.00
03/22/2004,03:27,1011.50,1011.75,1011.50,1011.75,43,0,43.00
03/22/2004,03:28,1011.75,1011.75,1011.75,1011.75,84,0,84.00
03/22/2004,03:29,1011.75,1011.75,1011.75,1011.75,23,0,23.00
03/22/2004,03:30,1011.75,1011.75,1011.75,1011.75,2,0,2.00
03/22/2004,03:31,1012.00,1012.00,1012.00,1012.00,11,0,11.00
03/22/2004,03:32,1012.00,1012.00,1012.00,1012.00,16,0,16.00
03/22/2004,03:33,1012.00,1012.00,1011.75,1011.75,4,5,9.00
03/22/2004,03:34,1012.00,1012.00,1011.75,1012.00,8,1,9.00
03/22/2004,03:35,1012.00,1012.50,1012.00,1012.50,12,0,12.00
03/22/2004,03:36,1012.50,1012.75,1012.50,1012.75,62,0,62.00
03/22/2004,03:37,1012.50,1012.50,1012.50,1012.50,0,21,21.00
03/22/2004,03:38,1012.50,1012.50,1012.50,1012.50,0,15,15.00
03/22/2004,03:39,1012.50,1012.75,1012.50,1012.75,1,1,2.00
03/22/2004,03:40,1012.50,1012.75,1012.50,1012.75,20,1,21.00
03/22/2004,03:41,1012.75,1012.75,1012.50,1012.50,7,30,37.00
03/22/2004,03:42,1012.50,1012.50,1012.50,1012.50,0,17,17.00
03/22/2004,03:43,1012.50,1012.50,1012.50,1012.50,0,1,1.00
03/22/2004,03:44,1012.50,1012.75,1012.50,1012.50,17,46,63.00
03/22/2004,03:45,1012.50,1012.50,1012.50,1012.50,0,10,10.00
03/22/2004,03:46,1012.50,1012.50,1012.50,1012.50,0,18,18.00
03/22/2004,03:47,1012.50,1012.75,1012.25,1012.50,22,39,61.00
03/22/2004,03:48,1012.50,1012.50,1012.50,1012.50,0,19,19.00
03/22/2004,03:49,1012.50,1012.50,1012.50,1012.50,0,13,13.00
03/22/2004,03:50,1012.50,1012.50,1012.50,1012.50,0,2,2.00
03/22/2004,03:51,1012.50,1012.75,1012.50,1012.50,2,38,40.00
03/22/2004,03:52,1012.50,1012.50,1012.25,1012.25,0,37,37.00
03/22/2004,03:53,1012.25,1012.25,1012.25,1012.25,0,27,27.00
03/22/2004,03:54,1012.25,1012.25,1012.25,1012.25,0,25,25.00
03/22/2004,03:55,1012.50,1012.50,1012.25,1012.25,20,42,62.00
03/22/2004,03:56,1012.25,1012.25,1012.25,1012.25,0,18,18.00
03/22/2004,03:57,1012.25,1012.25,1012.25,1012.25,0,10,10.00
03/22/2004,03:58,1012.00,1012.25,1012.00,1012.25,3,2,5.00
03/22/2004,03:59,1012.25,1012.25,1012.25,1012.25,5,0,5.00
03/22/2004,04:01,1012.00,1012.25,1012.00,1012.00,5,97,102.00
03/22/2004,04:02,1012.00,1012.00,1011.75,1012.00,6,21,27.00
03/22/2004,04:03,1011.75,1012.00,1011.75,1012.00,12,63,75.00
03/22/2004,04:04,1012.00,1012.00,1011.50,1011.50,57,73,130.00
03/22/2004,04:05,1011.25,1011.50,1011.25,1011.25,1,20,21.00
03/22/2004,04:06,1011.25,1011.50,1011.25,1011.25,5,32,37.00
03/22/2004,04:07,1011.25,1011.25,1011.25,1011.25,0,12,12.00
03/22/2004,04:08,1011.25,1011.25,1011.25,1011.25,0,10,10.00
03/22/2004,04:09,1011.25,1011.25,1011.00,1011.00,0,30,30.00
03/22/2004,04:10,1010.75,1010.75,1010.75,1010.75,0,3,3.00
03/22/2004,04:11,1010.75,1010.75,1010.75,1010.75,0,46,46.00
03/22/2004,04:12,1011.00,1011.00,1010.75,1010.75,10,4,14.00
03/22/2004,04:13,1011.00,1011.25,1011.00,1011.00,45,5,50.00
03/22/2004,04:14,1011.25,1011.25,1011.25,1011.25,8,0,8.00
03/22/2004,04:15,1011.50,1011.50,1011.50,1011.50,6,0,6.00
03/22/2004,04:16,1011.25,1011.50,1011.25,1011.25,12,36,48.00
03/22/2004,04:17,1011.25,1011.25,1011.00,1011.00,0,6,6.00
03/22/2004,04:19,1011.25,1011.25,1011.25,1011.25,2,0,2.00
03/22/2004,04:20,1011.50,1012.00,1011.50,1012.00,72,0,72.00
03/22/2004,04:21,1012.00,1012.25,1012.00,1012.25,43,0,43.00
03/22/2004,04:22,1012.25,1012.25,1012.00,1012.25,63,10,73.00
03/22/2004,04:23,1012.25,1012.25,1012.00,1012.00,20,2,22.00
03/22/2004,04:24,1012.25,1012.25,1011.50,1011.75,66,149,215.00
03/22/2004,04:25,1011.50,1011.50,1011.50,1011.50,0,10,10.00
03/22/2004,04:26,1011.50,1011.50,1011.50,1011.50,0,40,40.00
03/22/2004,04:27,1011.50,1011.50,1011.50,1011.50,0,1,1.00
03/22/2004,04:28,1011.25,1011.25,1011.25,1011.25,0,25,25.00
03/22/2004,04:29,1011.25,1011.25,1011.25,1011.25,0,34,34.00
03/22/2004,04:30,1011.25,1011.25,1011.25,1011.25,0,11,11.00
03/22/2004,04:31,1011.25,1011.25,1011.00,1011.00,0,87,87.00
03/22/2004,04:32,1011.00,1011.00,1010.75,1011.00,7,27,34.00
03/22/2004,04:33,1010.75,1010.75,1010.25,1010.25,0,175,175.00
03/22/2004,04:34,1010.25,1010.50,1010.00,1010.00,52,60,112.00
03/22/2004,04:35,1010.25,1010.25,1009.75,1010.00,59,30,89.00
03/22/2004,04:36,1010.25,1010.25,1010.00,1010.00,3,38,41.00
03/22/2004,04:37,1010.00,1010.25,1009.75,1010.25,55,4,59.00
03/22/2004,04:38,1010.00,1010.00,1010.00,1010.00,0,59,59.00
03/22/2004,04:39,1009.75,1009.75,1009.25,1009.50,11,89,100.00
03/22/2004,04:40,1009.25,1009.25,1007.75,1008.25,122,599,721.00
03/22/2004,04:41,1008.25,1008.25,1006.25,1007.25,200,328,528.00
03/22/2004,04:42,1007.25,1007.25,1006.50,1006.50,140,246,386.00
03/22/2004,04:43,1006.50,1006.50,1005.00,1005.50,66,319,385.00
03/22/2004,04:44,1005.50,1005.75,1005.00,1005.50,156,187,343.00
03/22/2004,04:45,1005.50,1006.00,1005.50,1005.50,105,128,233.00
03/22/2004,04:46,1005.50,1005.50,1005.25,1005.25,3,113,116.00
03/22/2004,04:47,1005.25,1005.25,1005.00,1005.25,329,12,341.00
03/22/2004,04:48,1005.50,1005.75,1005.25,1005.75,96,14,110.00
03/22/2004,04:49,1005.75,1006.00,1005.75,1006.00,74,33,107.00
03/22/2004,04:50,1006.00,1006.25,1005.75,1006.00,37,6,43.00
03/22/2004,04:51,1006.00,1006.00,1005.75,1005.75,0,74,74.00
03/22/2004,04:52,1006.00,1006.50,1006.00,1006.50,39,0,39.00
03/22/2004,04:53,1006.25,1006.50,1006.25,1006.50,15,49,64.00
03/22/2004,04:54,1006.50,1006.75,1006.25,1006.75,81,26,107.00
03/22/2004,04:55,1006.75,1007.00,1006.50,1006.75,83,39,122.00
03/22/2004,04:56,1006.75,1006.75,1006.25,1006.50,47,133,180.00
03/22/2004,04:57,1006.25,1006.50,1006.25,1006.50,13,2,15.00
03/22/2004,04:58,1006.50,1006.75,1006.25,1006.75,70,4,74.00
03/22/2004,04:59,1006.75,1006.75,1006.50,1006.50,28,32,60.00
03/22/2004,05:00,1006.25,1006.75,1006.25,1006.75,53,2,55.00
03/22/2004,05:01,1006.75,1007.00,1006.50,1006.75,49,8,57.00
03/22/2004,05:02,1006.75,1006.75,1006.50,1006.75,6,18,24.00
03/22/2004,05:03,1006.75,1006.75,1006.50,1006.50,19,1,20.00
03/22/2004,05:04,1006.75,1006.75,1006.75,1006.75,63,0,63.00
03/22/2004,05:05,1006.75,1006.75,1006.50,1006.50,6,5,11.00
03/22/2004,05:06,1006.50,1006.50,1006.25,1006.25,0,277,277.00
03/22/2004,05:07,1006.25,1006.25,1006.00,1006.00,0,19,19.00
03/22/2004,05:08,1006.00,1006.00,1006.00,1006.00,0,145,145.00
03/22/2004,05:09,1006.25,1006.25,1006.00,1006.00,29,75,104.00
03/22/2004,05:10,1006.00,1006.00,1005.75,1006.00,1,133,134.00
03/22/2004,05:11,1005.75,1006.00,1005.75,1006.00,43,2,45.00
03/22/2004,05:12,1006.00,1006.00,1005.75,1005.75,17,20,37.00
03/22/2004,05:13,1005.75,1006.00,1005.75,1006.00,2,156,158.00
03/22/2004,05:14,1005.75,1005.75,1005.75,1005.75,0,2,2.00
03/22/2004,05:15,1006.00,1006.00,1005.75,1005.75,6,5,11.00
03/22/2004,05:17,1005.75,1005.75,1005.75,1005.75,0,2,2.00
03/22/2004,05:18,1006.00,1006.00,1005.75,1005.75,11,19,30.00
03/22/2004,05:19,1005.75,1006.00,1005.75,1005.75,2,31,33.00
03/22/2004,05:20,1005.75,1005.75,1005.25,1005.25,2,80,82.00
03/22/2004,05:21,1005.50,1005.75,1005.50,1005.75,13,10,23.00
03/22/2004,05:22,1005.75,1005.75,1005.50,1005.75,127,6,133.00
03/22/2004,05:23,1005.75,1006.25,1005.75,1006.25,114,0,114.00
03/22/2004,05:24,1006.25,1006.50,1006.25,1006.50,101,0,101.00
03/22/2004,05:25,1006.25,1007.00,1006.25,1007.00,146,5,151.00
03/22/2004,05:26,1007.00,1007.00,1006.75,1006.75,55,24,79.00
03/22/2004,05:27,1006.75,1006.75,1006.75,1006.75,0,12,12.00
03/22/2004,05:28,1006.75,1006.75,1006.75,1006.75,0,1,1.00
03/22/2004,05:29,1006.50,1006.75,1006.50,1006.75,42,1,43.00
03/22/2004,05:30,1006.75,1007.00,1006.75,1006.75,4,18,22.00
03/22/2004,05:31,1007.00,1007.00,1006.75,1007.00,68,2,70.00
03/22/2004,05:32,1006.75,1006.75,1006.75,1006.75,0,20,20.00
03/22/2004,05:33,1007.00,1007.00,1006.50,1006.50,1,18,19.00
03/22/2004,05:34,1006.50,1006.50,1006.50,1006.50,0,3,3.00
03/22/2004,05:35,1006.50,1006.75,1006.50,1006.75,11,19,30.00
03/22/2004,05:36,1006.50,1006.75,1006.50,1006.75,3,1,4.00
03/22/2004,05:37,1007.00,1007.00,1006.75,1006.75,1,32,33.00
03/22/2004,05:38,1006.75,1006.75,1006.75,1006.75,0,5,5.00
03/22/2004,05:39,1006.75,1007.25,1006.75,1007.25,166,11,177.00
03/22/2004,05:40,1007.00,1007.00,1006.50,1007.00,59,142,201.00
03/22/2004,05:41,1007.00,1007.00,1006.75,1006.75,2,86,88.00
03/22/2004,05:42,1006.75,1006.75,1006.75,1006.75,0,1,1.00
03/22/2004,05:43,1006.75,1006.75,1006.75,1006.75,0,40,40.00
03/22/2004,05:44,1007.00,1007.00,1007.00,1007.00,5,0,5.00
03/22/2004,05:45,1007.00,1007.00,1006.50,1006.75,36,5,41.00
03/22/2004,05:46,1006.50,1007.00,1006.50,1006.75,57,7,64.00
03/22/2004,05:47,1007.00,1007.00,1007.00,1007.00,18,0,18.00
03/22/2004,05:48,1007.00,1007.00,1006.75,1006.75,6,3,9.00
03/22/2004,05:49,1007.00,1007.00,1007.00,1007.00,2,0,2.00
03/22/2004,05:50,1007.00,1007.25,1006.75,1007.00,122,2,124.00
03/22/2004,05:51,1007.25,1007.25,1007.00,1007.25,69,2,71.00
03/22/2004,05:52,1007.50,1007.75,1007.50,1007.50,41,8,49.00
03/22/2004,05:53,1007.50,1007.50,1007.50,1007.50,0,3,3.00
03/22/2004,05:54,1007.50,1007.50,1007.25,1007.25,0,90,90.00
03/22/2004,05:55,1007.25,1007.50,1007.00,1007.50,12,5,17.00
03/22/2004,05:56,1007.25,1007.50,1007.25,1007.50,9,1,10.00
03/22/2004,05:57,1007.25,1007.50,1007.00,1007.00,1,42,43.00
03/22/2004,05:58,1007.25,1007.25,1007.25,1007.25,36,0,36.00
03/22/2004,05:59,1007.25,1007.50,1007.25,1007.50,111,0,111.00
03/22/2004,06:00,1007.50,1008.00,1007.50,1008.00,160,2,162.00
03/22/2004,06:01,1008.00,1008.25,1007.75,1008.00,103,8,111.00
03/22/2004,06:02,1008.00,1008.50,1008.00,1008.25,90,52,142.00
03/22/2004,06:03,1008.00,1008.25,1007.75,1008.25,39,13,52.00
03/22/2004,06:04,1008.00,1008.00,1008.00,1008.00,0,23,23.00
03/22/2004,06:05,1008.00,1008.25,1008.00,1008.25,21,15,36.00
03/22/2004,06:06,1008.00,1008.00,1008.00,1008.00,0,26,26.00
03/22/2004,06:07,1008.00,1008.50,1008.00,1008.25,98,11,109.00
03/22/2004,06:08,1008.25,1008.25,1008.00,1008.00,0,55,55.00
03/22/2004,06:09,1008.00,1008.00,1007.50,1007.50,0,55,55.00
03/22/2004,06:10,1007.50,1007.75,1007.50,1007.50,1,19,20.00
03/22/2004,06:11,1007.50,1007.50,1007.25,1007.50,3,12,15.00
03/22/2004,06:12,1007.25,1007.50,1007.25,1007.50,8,1,9.00
03/22/2004,06:13,1007.50,1007.50,1007.50,1007.50,11,0,11.00
03/22/2004,06:14,1007.50,1007.50,1007.25,1007.25,1,1,2.00
03/22/2004,06:15,1007.25,1007.25,1007.25,1007.25,0,1,1.00
03/22/2004,06:16,1007.25,1007.50,1007.25,1007.50,2,20,22.00
03/22/2004,06:17,1007.25,1007.50,1007.25,1007.50,15,1,16.00
03/22/2004,06:18,1007.50,1007.50,1007.25,1007.50,7,10,17.00
03/22/2004,06:19,1007.25,1007.25,1007.25,1007.25,0,31,31.00
03/22/2004,06:20,1007.50,1007.50,1007.25,1007.50,9,55,64.00
03/22/2004,06:22,1007.25,1007.50,1007.25,1007.50,93,4,97.00
03/22/2004,06:23,1007.75,1007.75,1007.50,1007.50,1,77,78.00
03/22/2004,06:24,1007.50,1007.50,1007.25,1007.25,0,91,91.00
03/22/2004,06:25,1007.50,1007.50,1007.00,1007.00,11,108,119.00
03/22/2004,06:26,1006.75,1007.00,1006.75,1007.00,76,255,331.00
03/22/2004,06:27,1007.25,1007.25,1007.25,1007.25,45,0,45.00
03/22/2004,06:28,1007.50,1007.50,1007.25,1007.25,22,16,38.00
03/22/2004,06:29,1007.25,1007.25,1006.75,1006.75,0,311,311.00
03/22/2004,06:30,1006.75,1007.00,1006.50,1007.00,156,387,543.00
03/22/2004,06:31,1007.25,1007.75,1007.25,1007.50,24,25,49.00
03/22/2004,06:32,1007.50,1007.50,1007.50,1007.50,0,2,2.00
03/22/2004,06:33,1007.25,1007.25,1006.75,1006.75,10,262,272.00
03/22/2004,06:34,1007.00,1007.00,1007.00,1007.00,48,0,48.00
03/22/2004,06:35,1007.00,1007.00,1006.25,1006.25,1,318,319.00
03/22/2004,06:36,1006.50,1006.75,1006.25,1006.75,91,2,93.00
03/22/2004,06:37,1006.75,1007.00,1006.75,1007.00,298,0,298.00
03/22/2004,06:38,1007.00,1007.00,1006.75,1007.00,95,8,103.00
03/22/2004,06:39,1007.00,1007.00,1006.75,1007.00,149,103,252.00
03/22/2004,06:40,1007.00,1007.00,1006.75,1006.75,23,31,54.00
03/22/2004,06:41,1006.75,1006.75,1006.75,1006.75,0,20,20.00
03/22/2004,06:42,1007.00,1007.00,1007.00,1007.00,125,0,125.00
03/22/2004,06:43,1007.00,1007.25,1007.00,1007.00,11,51,62.00
03/22/2004,06:44,1007.00,1007.25,1006.75,1006.75,50,51,101.00
03/22/2004,06:45,1006.75,1006.75,1006.50,1006.50,20,207,227.00
03/22/2004,06:46,1006.50,1006.75,1006.25,1006.50,17,154,171.00
03/22/2004,06:47,1006.25,1006.50,1006.25,1006.50,110,2,112.00
03/22/2004,06:48,1006.50,1006.50,1006.25,1006.50,188,101,289.00
03/22/2004,06:49,1006.50,1006.50,1006.00,1006.50,45,46,91.00
03/22/2004,06:50,1006.50,1006.75,1006.25,1006.50,86,82,168.00
03/22/2004,06:51,1006.50,1006.50,1006.50,1006.50,0,27,27.00
03/22/2004,06:52,1006.50,1006.50,1006.25,1006.25,61,370,431.00
03/22/2004,06:53,1006.25,1006.50,1006.00,1006.00,48,108,156.00
03/22/2004,06:54,1006.25,1006.50,1006.00,1006.50,14,1,15.00
03/22/2004,06:55,1006.50,1006.75,1006.25,1006.50,102,59,161.00
03/22/2004,06:56,1006.50,1006.50,1006.25,1006.50,21,11,32.00
03/22/2004,06:57,1006.50,1006.50,1006.25,1006.25,1,48,49.00
03/22/2004,06:58,1006.25,1006.25,1006.00,1006.25,1,39,40.00
03/22/2004,06:59,1006.25,1006.25,1006.00,1006.00,47,18,65.00
03/22/2004,07:00,1006.00,1006.25,1006.00,1006.00,3,104,107.00
03/22/2004,07:01,1006.00,1006.00,1005.75,1006.00,33,38,71.00
03/22/2004,07:02,1005.75,1006.00,1005.75,1006.00,1,76,77.00
03/22/2004,07:03,1006.00,1006.00,1006.00,1006.00,108,0,108.00
03/22/2004,07:04,1006.00,1006.00,1005.75,1006.00,29,68,97.00
03/22/2004,07:05,1006.00,1006.00,1005.75,1006.00,39,2,41.00
03/22/2004,07:06,1005.75,1006.25,1005.75,1005.75,34,13,47.00
03/22/2004,07:07,1006.00,1006.25,1005.75,1006.00,58,17,75.00
03/22/2004,07:08,1006.25,1006.25,1006.25,1006.25,9,0,9.00
03/22/2004,07:09,1006.25,1006.50,1006.25,1006.50,198,7,205.00
03/22/2004,07:10,1006.75,1006.75,1006.25,1006.50,9,211,220.00
03/22/2004,07:11,1006.50,1006.50,1006.25,1006.25,72,6,78.00
03/22/2004,07:12,1006.25,1006.50,1006.25,1006.25,54,14,68.00
03/22/2004,07:13,1006.25,1006.25,1006.25,1006.25,0,68,68.00
03/22/2004,07:14,1006.25,1006.25,1006.00,1006.00,11,146,157.00
03/22/2004,07:15,1006.00,1006.25,1005.75,1006.25,32,19,51.00
03/22/2004,07:16,1006.25,1006.50,1006.00,1006.25,150,26,176.00
03/22/2004,07:17,1006.25,1006.25,1006.25,1006.25,28,0,28.00
03/22/2004,07:18,1006.25,1006.25,1006.25,1006.25,26,0,26.00
03/22/2004,07:19,1006.50,1006.50,1006.50,1006.50,66,0,66.00
03/22/2004,07:20,1006.75,1006.75,1006.50,1006.50,53,37,90.00
03/22/2004,07:21,1006.50,1006.75,1006.50,1006.75,6,13,19.00
03/22/2004,07:22,1006.50,1006.75,1006.50,1006.75,3,100,103.00
03/22/2004,07:23,1006.75,1006.75,1006.50,1006.75,74,2,76.00
03/22/2004,07:24,1006.75,1006.75,1006.50,1006.75,16,14,30.00
03/22/2004,07:25,1006.50,1006.75,1006.50,1006.75,11,7,18.00
03/22/2004,07:26,1006.75,1006.75,1006.50,1006.50,15,58,73.00
03/22/2004,07:27,1006.50,1007.00,1006.50,1007.00,80,11,91.00
03/22/2004,07:28,1007.00,1007.50,1007.00,1007.25,223,331,554.00
03/22/2004,07:29,1007.25,1007.25,1007.00,1007.25,9,50,59.00
03/22/2004,07:30,1007.00,1007.25,1007.00,1007.25,2,6,8.00
03/22/2004,07:31,1007.25,1007.25,1007.00,1007.00,206,5,211.00
03/22/2004,07:32,1007.25,1007.75,1007.25,1007.50,287,42,329.00
03/22/2004,07:33,1007.50,1007.75,1007.50,1007.50,12,26,38.00
03/22/2004,07:34,1007.50,1007.50,1007.25,1007.25,1,37,38.00
03/22/2004,07:35,1007.50,1007.50,1007.25,1007.50,288,8,296.00
03/22/2004,07:36,1007.50,1007.50,1007.50,1007.50,35,0,35.00
03/22/2004,07:37,1007.50,1007.50,1007.25,1007.25,3,5,8.00
03/22/2004,07:38,1007.50,1007.50,1007.50,1007.50,9,0,9.00
03/22/2004,07:39,1007.25,1007.75,1007.25,1007.50,123,4,127.00
03/22/2004,07:40,1007.50,1007.75,1007.50,1007.75,8,4,12.00
03/22/2004,07:41,1007.50,1007.75,1007.50,1007.75,187,25,212.00
03/22/2004,07:42,1007.50,1007.75,1007.50,1007.75,28,14,42.00
03/22/2004,07:43,1007.75,1007.75,1007.50,1007.75,3,3,6.00
03/22/2004,07:44,1007.75,1007.75,1007.50,1007.50,12,4,16.00
03/22/2004,07:45,1007.50,1007.50,1007.50,1007.50,0,130,130.00
03/22/2004,07:46,1007.50,1007.50,1007.25,1007.25,2,55,57.00
03/22/2004,07:47,1007.50,1007.50,1007.25,1007.25,4,3,7.00
03/22/2004,07:48,1007.25,1007.50,1007.25,1007.50,98,10,108.00
03/22/2004,07:49,1007.50,1007.50,1007.50,1007.50,34,0,34.00
03/22/2004,07:50,1007.50,1007.75,1007.50,1007.75,82,0,82.00
03/22/2004,07:51,1007.75,1008.00,1007.75,1008.00,58,5,63.00
03/22/2004,07:52,1008.00,1008.00,1007.75,1007.75,10,18,28.00
03/22/2004,07:53,1008.00,1008.00,1007.75,1007.75,4,2,6.00
03/22/2004,07:54,1008.00,1008.00,1008.00,1008.00,31,0,31.00
03/22/2004,07:55,1008.00,1008.00,1007.75,1008.00,27,22,49.00
03/22/2004,07:56,1007.75,1008.25,1007.75,1008.00,65,228,293.00
03/22/2004,07:57,1008.00,1008.25,1008.00,1008.00,2,57,59.00
03/22/2004,07:58,1008.00,1008.25,1008.00,1008.25,3,21,24.00
03/22/2004,07:59,1008.25,1008.25,1008.00,1008.25,112,25,137.00
03/22/2004,08:00,1008.25,1008.25,1008.25,1008.25,15,0,15.00
03/22/2004,08:01,1008.25,1008.25,1008.00,1008.00,1,51,52.00
03/22/2004,08:02,1008.00,1008.50,1008.00,1008.50,185,21,206.00
03/22/2004,08:03,1008.25,1008.50,1008.25,1008.25,2,13,15.00
03/22/2004,08:04,1008.25,1008.50,1008.25,1008.50,65,17,82.00
03/22/2004,08:05,1008.50,1008.75,1008.50,1008.50,226,124,350.00
03/22/2004,08:06,1008.50,1008.50,1008.25,1008.50,24,17,41.00
03/22/2004,08:07,1008.50,1008.50,1008.25,1008.50,53,35,88.00
03/22/2004,08:08,1008.50,1008.50,1008.25,1008.50,12,21,33.00
03/22/2004,08:09,1008.25,1008.25,1007.50,1007.50,137,720,857.00
03/22/2004,08:10,1007.50,1007.75,1007.50,1007.50,16,203,219.00
03/22/2004,08:11,1007.50,1007.75,1007.50,1007.75,11,4,15.00
03/22/2004,08:12,1007.75,1007.75,1007.50,1007.50,14,21,35.00
03/22/2004,08:13,1007.50,1007.75,1007.00,1007.25,27,451,478.00
03/22/2004,08:14,1007.25,1007.25,1007.00,1007.25,141,7,148.00
03/22/2004,08:15,1007.25,1007.25,1007.00,1007.00,23,10,33.00
03/22/2004,08:16,1007.25,1007.25,1007.00,1007.25,144,9,153.00
03/22/2004,08:17,1007.00,1007.25,1007.00,1007.25,56,6,62.00
03/22/2004,08:18,1007.25,1007.50,1007.00,1007.50,44,2,46.00
03/22/2004,08:19,1007.50,1007.75,1007.25,1007.50,165,183,348.00
03/22/2004,08:20,1007.50,1007.50,1007.50,1007.50,55,0,55.00
03/22/2004,08:21,1007.50,1007.75,1007.25,1007.50,69,2,71.00
03/22/2004,08:22,1007.75,1007.75,1007.50,1007.50,30,138,168.00
03/22/2004,08:23,1007.75,1008.00,1007.50,1007.75,153,63,216.00
03/22/2004,08:24,1008.00,1008.25,1008.00,1008.25,787,79,866.00
03/22/2004,08:25,1008.00,1008.50,1008.00,1008.25,144,84,228.00
03/22/2004,08:26,1008.00,1008.50,1008.00,1008.50,299,76,375.00
03/22/2004,08:27,1008.50,1008.75,1008.25,1008.25,60,287,347.00
03/22/2004,08:28,1008.25,1008.50,1008.00,1008.25,36,261,297.00
03/22/2004,08:29,1008.25,1008.75,1008.00,1008.50,418,84,502.00
03/22/2004,08:30,1008.75,1009.75,1008.75,1009.50,2378,1522,3900.00
03/22/2004,08:31,1009.50,1009.75,1008.50,1008.50,1902,3628,5530.00
03/22/2004,08:32,1008.50,1009.00,1008.25,1008.50,1580,2544,4124.00
03/22/2004,08:33,1008.75,1008.75,1008.00,1008.00,973,1368,2341.00
03/22/2004,08:34,1008.00,1008.50,1007.75,1008.50,1606,2405,4011.00
03/22/2004,08:35,1008.25,1008.50,1007.75,1008.00,856,1468,2324.00
03/22/2004,08:36,1007.75,1008.50,1007.75,1008.00,1601,1806,3407.00
03/22/2004,08:37,1008.00,1008.25,1007.50,1008.00,1298,2242,3540.00
03/22/2004,08:38,1007.75,1008.50,1007.75,1008.50,1088,1011,2099.00
03/22/2004,08:39,1008.25,1009.00,1008.00,1009.00,1740,980,2720.00
03/22/2004,08:40,1009.00,1009.75,1009.00,1009.25,2971,1536,4507.00
03/22/2004,08:41,1009.25,1009.75,1009.25,1009.75,1033,1078,2111.00
03/22/2004,08:42,1009.50,1009.50,1008.00,1008.00,925,6015,6940.00
03/22/2004,08:43,1008.00,1008.25,1007.00,1007.25,1175,4222,5397.00
03/22/2004,08:44,1007.50,1007.50,1006.50,1006.75,2304,3732,6036.00
03/22/2004,08:45,1007.00,1007.25,1006.00,1006.25,2287,3717,6004.00
03/22/2004,08:46,1006.25,1007.25,1006.00,1007.00,2505,1342,3847.00
03/22/2004,08:47,1007.00,1007.50,1006.75,1007.25,520,712,1232.00
03/22/2004,08:48,1007.25,1008.00,1007.00,1007.75,1884,1137,3021.00
03/22/2004,08:49,1007.75,1007.75,1007.50,1007.75,825,116,941.00
03/22/2004,08:50,1007.75,1008.00,1007.25,1007.25,355,1284,1639.00
03/22/2004,08:51,1007.25,1007.50,1006.50,1007.00,1872,2291,4163.00
03/22/2004,08:52,1006.75,1007.00,1006.25,1006.50,238,2105,2343.00
03/22/2004,08:53,1006.25,1007.00,1006.00,1006.00,1105,1461,2566.00
03/22/2004,08:54,1006.00,1006.25,1005.75,1006.25,1981,3640,5621.00
03/22/2004,08:55,1006.25,1006.50,1005.50,1006.00,1358,2909,4267.00
03/22/2004,08:56,1005.75,1006.00,1005.00,1005.25,1265,3859,5124.00
03/22/2004,08:57,1005.25,1005.25,1003.50,1004.00,2617,5979,8596.00
03/22/2004,08:58,1003.75,1004.25,1003.50,1003.75,1337,1440,2777.00
03/22/2004,08:59,1003.75,1004.00,1003.00,1003.50,2830,3176,6006.00
03/22/2004,09:00,1003.25,1003.75,1003.00,1003.50,918,2067,2985.00
03/22/2004,09:01,1003.50,1003.50,1002.50,1002.75,2930,5465,8395.00
03/22/2004,09:02,1002.75,1003.50,1002.00,1003.50,4075,3064,7139.00
03/22/2004,09:03,1003.25,1003.75,1003.00,1003.25,2255,3354,5609.00
03/22/2004,09:04,1003.50,1004.00,1003.25,1003.75,1905,840,2745.00
03/22/2004,09:05,1003.75,1004.50,1003.75,1004.25,1931,806,2737.00
03/22/2004,09:06,1004.25,1004.25,1003.25,1003.75,1269,1835,3104.00
03/22/2004,09:07,1003.50,1003.75,1002.50,1002.75,1326,2247,3573.00
03/22/2004,09:08,1003.00,1003.25,1002.25,1003.00,1661,2321,3982.00
03/22/2004,09:09,1003.00,1003.50,1002.75,1003.50,1077,619,1696.00
03/22/2004,09:10,1003.50,1003.50,1002.75,1003.50,1069,874,1943.00
03/22/2004,09:11,1003.50,1003.75,1003.00,1003.75,2207,708,2915.00
03/22/2004,09:12,1003.75,1004.00,1003.00,1003.25,1116,1448,2564.00
03/22/2004,09:13,1003.25,1003.50,1002.50,1002.75,1368,2064,3432.00
03/22/2004,09:14,1002.75,1003.25,1002.75,1003.00,258,296,554.00
03/22/2004,09:15,1003.00,1003.25,1002.50,1002.75,779,764,1543.00
03/22/2004,09:16,1002.75,1003.00,1001.00,1001.25,1845,6343,8188.00
03/22/2004,09:17,1001.25,1001.75,1000.25,1000.50,1702,5160,6862.00
03/22/2004,09:18,1000.25,1000.75,1000.00,1000.25,2940,2758,5698.00
03/22/2004,09:19,1000.25,1000.25,999.00,999.75,3370,4972,8342.00
03/22/2004,09:20,999.75,1000.25,999.25,999.75,1770,2435,4205.00
03/22/2004,09:21,999.75,1000.50,999.75,1000.25,1958,1549,3507.00
03/22/2004,09:22,1000.25,1000.75,1000.00,1000.75,1918,1396,3314.00
03/22/2004,09:23,1000.50,1001.25,1000.50,1000.75,3175,1288,4463.00
03/22/2004,09:24,1000.75,1002.00,1000.75,1002.00,4230,1047,5277.00
03/22/2004,09:25,1001.75,1002.00,1001.25,1001.50,1163,1183,2346.00
03/22/2004,09:26,1001.75,1002.00,1001.25,1001.25,901,911,1812.00
03/22/2004,09:27,1001.25,1001.50,1001.25,1001.25,877,1140,2017.00
03/22/2004,09:28,1001.25,1001.50,1000.50,1001.50,1336,2172,3508.00
03/22/2004,09:29,1001.25,1001.75,1001.00,1001.25,976,871,1847.00
03/22/2004,09:30,1001.25,1001.50,1001.00,1001.00,284,474,758.00
03/22/2004,09:31,1001.00,1001.25,1000.25,1000.75,1779,2935,4714.00
03/22/2004,09:32,1000.50,1001.25,1000.00,1000.75,1995,2747,4742.00
03/22/2004,09:33,1001.00,1001.75,1000.75,1001.75,1645,782,2427.00
03/22/2004,09:34,1001.75,1002.75,1001.50,1002.75,4269,414,4683.00
03/22/2004,09:35,1002.75,1002.75,1002.00,1002.25,1182,941,2123.00
03/22/2004,09:36,1002.25,1002.75,1002.00,1002.50,1266,1181,2447.00
03/22/2004,09:37,1002.50,1002.75,1002.25,1002.50,597,873,1470.00
03/22/2004,09:38,1002.75,1003.00,1002.50,1003.00,2646,609,3255.00
03/22/2004,09:39,1002.75,1003.00,1002.50,1002.50,949,945,1894.00
03/22/2004,09:40,1002.75,1003.50,1002.50,1003.25,2450,1225,3675.00
03/22/2004,09:41,1003.00,1003.25,1003.00,1003.25,222,80,302.00
03/22/2004,09:42,1003.25,1003.25,1002.25,1002.75,1339,3031,4370.00
03/22/2004,09:43,1002.75,1003.00,1002.00,1002.50,1337,1709,3046.00
03/22/2004,09:44,1002.50,1002.75,1002.50,1002.50,411,566,977.00
03/22/2004,09:45,1002.50,1003.00,1002.50,1002.75,574,355,929.00
03/22/2004,09:46,1002.75,1002.75,1002.25,1002.50,53,388,441.00
03/22/2004,09:47,1002.50,1002.75,1002.00,1002.50,1635,1059,2694.00
03/22/2004,09:48,1002.25,1002.50,1001.75,1001.75,965,2603,3568.00
03/22/2004,09:49,1002.00,1002.25,1001.50,1001.50,650,655,1305.00
03/22/2004,09:50,1001.75,1002.25,1001.50,1002.00,568,418,986.00
03/22/2004,09:51,1001.75,1002.00,1001.50,1001.50,233,1275,1508.00
03/22/2004,09:52,1001.50,1001.50,1001.00,1001.00,3037,3025,6062.00
03/22/2004,09:53,1001.25,1002.00,1000.75,1002.00,2722,1656,4378.00
03/22/2004,09:54,1002.00,1002.25,1001.75,1002.00,1123,565,1688.00
03/22/2004,09:55,1002.00,1003.25,1001.75,1002.75,3084,631,3715.00
03/22/2004,09:56,1002.75,1003.25,1002.50,1002.75,1233,711,1944.00
03/22/2004,09:57,1003.00,1003.50,1002.75,1003.50,2053,1040,3093.00
03/22/2004,09:58,1003.25,1004.25,1003.25,1003.75,2891,2204,5095.00
03/22/2004,09:59,1003.75,1004.75,1003.50,1004.25,3845,2330,6175.00
03/22/2004,10:00,1004.00,1004.50,1004.00,1004.25,1211,608,1819.00
03/22/2004,10:01,1004.25,1004.75,1003.75,1004.50,1822,986,2808.00
03/22/2004,10:02,1004.25,1004.75,1004.00,1004.25,1272,2116,3388.00
03/22/2004,10:03,1004.50,1005.00,1004.00,1004.00,1600,1478,3078.00
03/22/2004,10:04,1004.25,1004.50,1003.75,1004.25,928,713,1641.00
03/22/2004,10:05,1004.50,1004.75,1004.00,1004.00,851,989,1840.00
03/22/2004,10:06,1004.25,1005.00,1004.00,1004.75,1911,914,2825.00
03/22/2004,10:07,1004.50,1004.75,1004.00,1004.00,934,1350,2284.00
03/22/2004,10:08,1004.00,1004.50,1003.75,1004.25,725,1072,1797.00
03/22/2004,10:09,1004.50,1006.00,1004.25,1006.00,6233,685,6918.00
03/22/2004,10:10,1006.00,1006.50,1005.75,1006.00,2615,2767,5382.00
03/22/2004,10:11,1006.25,1006.25,1005.50,1006.00,1145,957,2102.00
03/22/2004,10:12,1006.00,1006.25,1005.50,1005.50,518,1416,1934.00
03/22/2004,10:13,1005.50,1006.25,1005.50,1006.25,1395,468,1863.00
03/22/2004,10:14,1006.25,1006.50,1005.50,1005.75,541,1095,1636.00
03/22/2004,10:15,1005.75,1005.75,1005.00,1005.00,242,1240,1482.00
03/22/2004,10:16,1005.25,1005.50,1005.00,1005.25,689,391,1080.00
03/22/2004,10:17,1005.50,1005.50,1005.00,1005.50,309,583,892.00
03/22/2004,10:18,1005.25,1005.50,1005.00,1005.25,31,427,458.00
03/22/2004,10:19,1005.25,1005.25,1005.00,1005.00,792,59,851.00
03/22/2004,10:20,1005.25,1005.25,1004.25,1005.00,987,2438,3425.00
03/22/2004,10:21,1004.75,1005.25,1004.25,1004.75,771,1283,2054.00
03/22/2004,10:22,1004.50,1004.75,1004.25,1004.50,243,695,938.00
03/22/2004,10:23,1004.50,1005.00,1004.50,1005.00,890,409,1299.00
03/22/2004,10:24,1005.00,1005.50,1004.75,1005.50,1556,111,1667.00
03/22/2004,10:25,1005.50,1005.50,1005.00,1005.25,591,471,1062.00
03/22/2004,10:26,1005.25,1005.75,1005.25,1005.75,551,219,770.00
03/22/2004,10:27,1005.75,1006.00,1005.25,1005.50,2159,1109,3268.00
03/22/2004,10:28,1005.50,1006.00,1005.50,1006.00,296,66,362.00
03/22/2004,10:29,1005.75,1006.25,1005.50,1006.00,882,723,1605.00
03/22/2004,10:30,1006.00,1006.75,1005.75,1006.50,2188,412,2600.00
03/22/2004,10:31,1006.50,1006.75,1006.00,1006.75,1377,427,1804.00
03/22/2004,10:32,1006.50,1007.50,1006.50,1007.25,3922,1732,5654.00
03/22/2004,10:33,1007.25,1007.25,1006.75,1006.75,1948,594,2542.00
03/22/2004,10:34,1006.75,1007.00,1006.25,1006.50,813,1708,2521.00
03/22/2004,10:35,1006.25,1006.75,1005.75,1005.75,677,1980,2657.00
03/22/2004,10:36,1006.00,1006.00,1005.50,1005.50,1091,715,1806.00
03/22/2004,10:37,1005.75,1006.00,1005.50,1005.75,939,269,1208.00
03/22/2004,10:38,1005.50,1005.75,1005.25,1005.50,251,1644,1895.00
03/22/2004,10:39,1005.25,1005.50,1004.25,1004.50,518,2699,3217.00
03/22/2004,10:40,1004.50,1005.00,1004.50,1004.50,1321,724,2045.00
03/22/2004,10:41,1004.50,1004.75,1004.25,1004.75,237,1396,1633.00
03/22/2004,10:42,1004.50,1004.75,1004.00,1004.00,160,1652,1812.00
03/22/2004,10:43,1004.00,1004.25,1003.00,1003.25,1813,4860,6673.00
03/22/2004,10:44,1003.25,1003.75,1003.00,1003.50,854,644,1498.00
03/22/2004,10:45,1003.50,1004.00,1003.25,1004.00,1836,253,2089.00
03/22/2004,10:46,1004.25,1004.50,1003.75,1003.75,1213,2437,3650.00
03/22/2004,10:47,1003.75,1004.25,1003.50,1004.00,994,994,1988.00
03/22/2004,10:48,1004.00,1004.50,1003.75,1004.25,608,137,745.00
03/22/2004,10:49,1004.00,1004.25,1003.75,1003.75,5,391,396.00
03/22/2004,10:50,1004.00,1004.50,1003.75,1004.50,554,280,834.00
03/22/2004,10:51,1004.25,1004.25,1003.75,1003.75,433,1219,1652.00
03/22/2004,10:52,1003.75,1004.25,1003.75,1004.00,1053,265,1318.00
03/22/2004,10:53,1003.75,1004.00,1003.75,1004.00,185,18,203.00
03/22/2004,10:54,1004.00,1004.25,1003.75,1004.25,137,104,241.00
03/22/2004,10:55,1004.00,1004.25,1003.75,1004.00,106,158,264.00
03/22/2004,10:56,1004.25,1004.50,1004.00,1004.25,310,245,555.00
03/22/2004,10:57,1004.25,1004.50,1004.00,1004.50,480,75,555.00
03/22/2004,10:58,1004.50,1004.75,1004.50,1004.50,641,35,676.00
03/22/2004,10:59,1004.50,1004.75,1004.50,1004.75,539,37,576.00
03/22/2004,11:00,1004.75,1005.00,1004.25,1004.25,449,1185,1634.00
03/22/2004,11:01,1004.25,1004.50,1004.00,1004.00,47,488,535.00
03/22/2004,11:02,1004.25,1004.25,1003.75,1003.75,246,789,1035.00
03/22/2004,11:03,1003.75,1004.00,1003.50,1003.75,233,573,806.00
03/22/2004,11:04,1003.50,1003.75,1003.50,1003.75,163,51,214.00
03/22/2004,11:05,1003.75,1003.75,1003.00,1003.50,276,1200,1476.00
03/22/2004,11:06,1003.50,1003.75,1003.25,1003.25,215,748,963.00
03/22/2004,11:07,1003.50,1003.50,1003.00,1003.50,170,422,592.00
03/22/2004,11:08,1003.50,1003.50,1003.25,1003.50,89,7,96.00
03/22/2004,11:09,1003.25,1003.50,1003.00,1003.25,93,575,668.00
03/22/2004,11:10,1003.50,1003.50,1002.50,1003.00,198,2187,2385.00
03/22/2004,11:11,1002.75,1003.50,1002.50,1003.25,1147,712,1859.00
03/22/2004,11:12,1003.00,1004.00,1003.00,1004.00,887,175,1062.00
03/22/2004,11:13,1003.75,1004.00,1003.00,1003.25,556,919,1475.00
03/22/2004,11:14,1003.00,1003.50,1002.75,1002.75,125,1070,1195.00
03/22/2004,11:15,1002.75,1003.00,1002.50,1002.75,789,1222,2011.00
03/22/2004,11:16,1002.75,1003.25,1001.75,1002.00,642,2451,3093.00
03/22/2004,11:17,1001.75,1002.00,1001.25,1002.00,1712,2056,3768.00
03/22/2004,11:18,1001.75,1002.50,1001.50,1002.25,789,423,1212.00
03/22/2004,11:19,1002.50,1003.00,1002.25,1003.00,1238,332,1570.00
03/22/2004,11:20,1003.25,1003.25,1002.75,1003.25,477,126,603.00
03/22/2004,11:21,1003.25,1003.25,1003.00,1003.00,127,414,541.00
03/22/2004,11:22,1003.00,1003.00,1002.50,1002.75,205,547,752.00
03/22/2004,11:23,1002.75,1003.00,1002.50,1003.00,229,173,402.00
03/22/2004,11:24,1002.75,1003.00,1002.50,1002.50,11,160,171.00
03/22/2004,11:25,1002.75,1003.00,1002.50,1002.75,415,246,661.00
03/22/2004,11:26,1002.75,1002.75,1002.50,1002.75,143,87,230.00
03/22/2004,11:27,1002.75,1002.75,1002.50,1002.75,368,135,503.00
03/22/2004,11:28,1002.75,1003.00,1002.75,1003.00,270,0,270.00
03/22/2004,11:29,1003.00,1003.25,1002.75,1003.00,429,223,652.00
03/22/2004,11:30,1003.00,1003.00,1002.50,1003.00,121,187,308.00
03/22/2004,11:31,1003.00,1003.00,1002.75,1003.00,80,30,110.00
03/22/2004,11:32,1003.00,1003.25,1002.75,1003.25,97,11,108.00
03/22/2004,11:33,1003.00,1003.25,1003.00,1003.25,357,21,378.00
03/22/2004,11:34,1003.00,1003.25,1002.75,1003.00,93,415,508.00
03/22/2004,11:35,1003.00,1003.50,1002.75,1003.50,642,38,680.00
03/22/2004,11:36,1003.50,1003.75,1003.25,1003.25,625,296,921.00
03/22/2004,11:37,1003.25,1003.75,1003.25,1003.75,199,139,338.00
03/22/2004,11:38,1003.75,1003.75,1003.25,1003.25,14,165,179.00
03/22/2004,11:39,1003.25,1003.50,1003.00,1003.25,26,227,253.00
03/22/2004,11:40,1003.25,1003.25,1003.00,1003.25,89,71,160.00
03/22/2004,11:41,1003.00,1003.25,1003.00,1003.00,60,60,120.00
03/22/2004,11:42,1003.25,1003.25,1002.75,1003.00,116,141,257.00
03/22/2004,11:43,1003.00,1003.00,1002.75,1002.75,84,116,200.00
03/22/2004,11:44,1002.75,1002.75,1002.25,1002.50,348,873,1221.00
03/22/2004,11:45,1002.50,1003.00,1002.50,1002.75,467,136,603.00
03/22/2004,11:46,1002.75,1003.00,1002.75,1002.75,43,301,344.00
03/22/2004,11:47,1002.75,1003.00,1002.75,1002.75,324,7,331.00
03/22/2004,11:48,1003.00,1003.25,1002.75,1003.00,282,277,559.00
03/22/2004,11:49,1003.00,1003.00,1002.75,1003.00,85,31,116.00
03/22/2004,11:50,1002.75,1003.00,1002.50,1002.75,91,229,320.00
03/22/2004,11:51,1002.75,1002.75,1002.25,1002.75,124,491,615.00
03/22/2004,11:52,1002.75,1002.75,1002.25,1002.50,257,139,396.00
03/22/2004,11:53,1002.50,1002.75,1002.25,1002.50,232,61,293.00
03/22/2004,11:54,1002.75,1003.50,1002.75,1003.25,856,122,978.00
03/22/2004,11:55,1003.25,1003.75,1003.25,1003.75,381,200,581.00
03/22/2004,11:56,1003.75,1004.00,1003.50,1003.75,660,44,704.00
03/22/2004,11:57,1004.00,1004.25,1003.75,1004.25,1057,8,1065.00
03/22/2004,11:58,1004.25,1004.50,1004.00,1004.25,483,37,520.00
03/22/2004,11:59,1004.50,1004.50,1004.00,1004.25,203,466,669.00
03/22/2004,12:00,1004.00,1004.25,1003.75,1004.00,352,941,1293.00
03/22/2004,12:01,1003.75,1004.00,1003.50,1004.00,432,608,1040.00
03/22/2004,12:02,1004.00,1004.00,1003.50,1003.75,128,154,282.00
03/22/2004,12:03,1003.50,1003.75,1003.50,1003.75,189,62,251.00
03/22/2004,12:04,1003.50,1003.50,1003.25,1003.25,142,142,284.00
03/22/2004,12:05,1003.25,1003.50,1003.25,1003.25,109,23,132.00
03/22/2004,12:06,1003.25,1003.50,1002.75,1002.75,189,660,849.00
03/22/2004,12:07,1002.75,1003.00,1002.25,1002.50,253,1130,1383.00
03/22/2004,12:08,1002.25,1002.75,1001.75,1001.75,736,1416,2152.00
03/22/2004,12:09,1001.75,1002.50,1001.75,1002.50,472,231,703.00
03/22/2004,12:10,1002.25,1003.25,1002.25,1003.00,971,265,1236.00
03/22/2004,12:11,1003.00,1003.50,1002.75,1003.00,385,209,594.00
03/22/2004,12:12,1003.00,1003.00,1002.75,1002.75,0,52,52.00
03/22/2004,12:13,1003.00,1003.00,1002.00,1002.25,68,764,832.00
03/22/2004,12:14,1002.25,1002.50,1001.50,1002.25,507,894,1401.00
03/22/2004,12:15,1002.25,1002.50,1002.00,1002.25,346,188,534.00
03/22/2004,12:16,1002.25,1002.25,1001.00,1001.50,217,1846,2063.00
03/22/2004,12:17,1001.25,1001.75,1001.25,1001.75,597,85,682.00
03/22/2004,12:18,1001.50,1001.75,1001.00,1001.25,772,756,1528.00
03/22/2004,12:19,1001.25,1001.75,1001.00,1001.75,611,121,732.00
03/22/2004,12:20,1001.75,1002.75,1001.75,1002.25,1413,305,1718.00
03/22/2004,12:21,1002.25,1002.25,1002.00,1002.25,73,85,158.00
03/22/2004,12:22,1002.25,1002.50,1002.00,1002.50,226,28,254.00
03/22/2004,12:23,1002.50,1002.75,1001.75,1002.00,307,727,1034.00
03/22/2004,12:24,1002.00,1002.00,1001.00,1001.00,135,1209,1344.00
03/22/2004,12:25,1001.00,1001.50,1000.75,1001.00,785,1021,1806.00
03/22/2004,12:26,1001.00,1001.50,1001.00,1001.50,562,120,682.00
03/22/2004,12:27,1001.50,1001.50,1000.50,1000.75,615,1527,2142.00
03/22/2004,12:28,1000.75,1000.75,1000.00,1000.25,1103,1443,2546.00
03/22/2004,12:29,1000.25,1001.00,1000.25,1001.00,949,282,1231.00
03/22/2004,12:30,1001.00,1001.50,1000.75,1001.25,1001,116,1117.00
03/22/2004,12:31,1001.50,1001.75,1001.00,1001.00,563,493,1056.00
03/22/2004,12:32,1001.00,1001.25,1000.75,1001.00,81,445,526.00
03/22/2004,12:33,1001.00,1001.50,1001.00,1001.50,276,46,322.00
03/22/2004,12:34,1001.50,1002.00,1001.25,1002.00,1578,767,2345.00
03/22/2004,12:35,1001.75,1002.00,1001.25,1001.50,31,387,418.00
03/22/2004,12:36,1001.25,1001.75,1001.00,1001.75,738,263,1001.00
03/22/2004,12:37,1001.75,1002.00,1001.50,1002.00,419,46,465.00
03/22/2004,12:38,1002.00,1002.50,1002.00,1002.25,1452,99,1551.00
03/22/2004,12:39,1002.25,1002.50,1001.75,1002.00,510,538,1048.00
03/22/2004,12:40,1001.75,1002.25,1001.75,1002.00,176,73,249.00
03/22/2004,12:41,1002.25,1002.25,1001.00,1001.25,172,1082,1254.00
03/22/2004,12:42,1001.25,1001.50,1000.25,1000.25,353,1721,2074.00
03/22/2004,12:43,1000.25,1001.00,1000.00,1001.00,475,486,961.00
03/22/2004,12:44,1001.00,1001.00,1000.50,1000.75,361,907,1268.00
03/22/2004,12:45,1001.00,1002.00,1000.75,1002.00,2001,687,2688.00
03/22/2004,12:46,1002.00,1002.25,1001.50,1002.25,592,302,894.00
03/22/2004,12:47,1002.00,1002.75,1001.75,1002.50,1668,524,2192.00
03/22/2004,12:48,1002.50,1002.50,1001.75,1001.75,427,527,954.00
03/22/2004,12:49,1002.00,1002.00,1001.25,1001.50,16,479,495.00
03/22/2004,12:50,1001.50,1001.50,1000.25,1001.00,460,1603,2063.00
03/22/2004,12:51,1000.75,1001.25,1000.50,1000.75,423,450,873.00
03/22/2004,12:52,1000.75,1001.00,1000.25,1000.25,281,1036,1317.00
03/22/2004,12:53,1000.25,1001.25,1000.25,1001.00,795,226,1021.00
03/22/2004,12:54,1000.75,1001.25,1000.75,1001.25,900,348,1248.00
03/22/2004,12:55,1001.25,1001.50,1000.25,1000.50,675,1176,1851.00
03/22/2004,12:56,1000.50,1000.50,999.00,999.50,1656,4367,6023.00
03/22/2004,12:57,999.50,1000.25,999.50,1000.00,1776,980,2756.00
03/22/2004,12:58,1000.00,1000.00,999.50,999.75,677,342,1019.00
03/22/2004,12:59,999.75,1000.50,999.25,1000.50,1542,1272,2814.00
03/22/2004,13:00,1000.50,1001.25,1000.00,1000.00,1931,1789,3720.00
03/22/2004,13:01,1000.00,1000.25,999.25,999.50,899,1460,2359.00
03/22/2004,13:02,999.50,1000.00,999.50,999.75,464,274,738.00
03/22/2004,13:03,1000.00,1000.00,998.75,998.75,179,1596,1775.00
03/22/2004,13:04,999.00,999.25,998.50,999.00,989,2332,3321.00
03/22/2004,13:05,999.00,999.00,998.75,998.75,566,281,847.00
03/22/2004,13:06,999.00,999.00,998.25,998.50,738,1612,2350.00
03/22/2004,13:07,998.50,998.75,998.25,998.75,1383,263,1646.00
03/22/2004,13:08,998.75,998.75,996.25,996.50,3172,9454,12626.00
03/22/2004,13:09,996.50,997.00,995.25,995.75,3247,7013,10260.00
03/22/2004,13:10,995.50,996.25,995.25,995.75,2666,3012,5678.00
03/22/2004,13:11,995.75,997.50,995.75,997.00,4259,2304,6563.00
03/22/2004,13:12,997.00,997.00,996.25,996.50,551,1683,2234.00
03/22/2004,13:13,996.50,996.75,995.75,996.00,1065,2816,3881.00
03/22/2004,13:14,996.00,997.25,996.00,996.75,2005,757,2762.00
03/22/2004,13:15,996.75,997.00,996.50,996.75,272,583,855.00
03/22/2004,13:16,996.75,996.75,995.75,996.25,569,3289,3858.00
03/22/2004,13:17,996.25,996.75,996.00,996.25,858,534,1392.00
03/22/2004,13:18,996.50,997.25,996.25,997.25,1853,242,2095.00
03/22/2004,13:19,997.00,997.50,997.00,997.50,1144,733,1877.00
03/22/2004,13:20,997.25,997.50,997.00,997.00,462,636,1098.00
03/22/2004,13:21,997.25,997.75,996.25,997.25,2503,2183,4686.00
03/22/2004,13:22,997.50,997.50,997.00,997.00,322,659,981.00
03/22/2004,13:23,997.00,997.50,996.50,997.00,933,1174,2107.00
03/22/2004,13:24,997.00,997.75,996.50,997.75,1222,1142,2364.00
03/22/2004,13:25,997.75,997.75,996.50,997.00,989,2144,3133.00
03/22/2004,13:26,996.75,997.00,996.25,996.75,582,1321,1903.00
03/22/2004,13:27,996.75,997.25,996.50,997.25,518,279,797.00
03/22/2004,13:28,997.00,997.25,996.75,997.25,206,225,431.00
03/22/2004,13:29,997.00,997.25,997.00,997.00,177,301,478.00
03/22/2004,13:30,997.00,997.25,997.00,997.00,32,373,405.00
03/22/2004,13:31,997.00,997.50,996.75,997.25,1214,996,2210.00
03/22/2004,13:32,997.25,998.50,997.25,998.00,4700,3855,8555.00
03/22/2004,13:33,998.00,999.25,997.75,999.00,2910,822,3732.00
03/22/2004,13:34,999.25,999.75,998.75,999.00,2585,2781,5366.00
03/22/2004,13:35,998.75,999.25,998.75,999.00,1106,884,1990.00
03/22/2004,13:36,999.00,999.25,998.50,998.75,1186,988,2174.00
03/22/2004,13:37,998.75,999.00,998.25,998.25,199,869,1068.00
03/22/2004,13:38,998.25,999.25,998.00,999.00,2879,2001,4880.00
03/22/2004,13:39,999.00,999.50,998.50,999.25,1125,801,1926.00
03/22/2004,13:40,999.25,1000.00,999.00,999.50,2982,2435,5417.00
03/22/2004,13:41,999.50,1000.50,999.25,999.75,2000,840,2840.00
03/22/2004,13:42,1000.00,1001.75,999.75,1001.00,3989,944,4933.00
03/22/2004,13:43,1001.00,1001.50,1000.75,1001.25,1507,1108,2615.00
03/22/2004,13:44,1001.25,1002.25,1001.00,1001.75,2528,1850,4378.00
03/22/2004,13:45,1001.50,1001.75,1000.75,1000.75,345,1747,2092.00
03/22/2004,13:46,1000.75,1001.00,1000.00,1000.25,1639,2357,3996.00
03/22/2004,13:47,1000.25,1000.50,1000.00,1000.00,526,536,1062.00
03/22/2004,13:48,1000.00,1000.75,1000.00,1000.75,1182,424,1606.00
03/22/2004,13:49,1000.50,1000.75,1000.25,1000.50,213,563,776.00
03/22/2004,13:50,1000.50,1000.50,999.75,999.75,305,810,1115.00
03/22/2004,13:51,1000.00,1000.00,998.50,999.50,1206,3449,4655.00
03/22/2004,13:52,999.50,1000.25,999.25,1000.00,1603,2055,3658.00
03/22/2004,13:53,1000.00,1000.00,999.25,999.25,481,814,1295.00
03/22/2004,13:54,999.25,999.50,998.75,999.25,1286,2727,4013.00
03/22/2004,13:55,999.25,999.50,998.75,999.25,558,645,1203.00
03/22/2004,13:56,999.25,999.50,999.00,999.25,682,365,1047.00
03/22/2004,13:57,999.25,999.50,999.00,999.25,305,148,453.00
03/22/2004,13:58,999.25,999.25,999.00,999.25,29,484,513.00
03/22/2004,13:59,999.00,999.25,998.25,998.75,911,1815,2726.00
03/22/2004,14:00,998.75,999.50,998.50,999.25,3198,1355,4553.00
03/22/2004,14:01,999.00,1000.50,999.00,1000.25,3585,1234,4819.00
03/22/2004,14:02,1000.00,1001.25,1000.00,1001.00,2533,1610,4143.00
03/22/2004,14:03,1001.00,1001.75,1000.75,1000.75,2530,2018,4548.00
03/22/2004,14:04,1000.75,1001.75,1000.75,1001.50,1307,195,1502.00
03/22/2004,14:05,1001.25,1001.75,1000.75,1000.75,1089,1276,2365.00
03/22/2004,14:06,1000.75,1001.00,1000.25,1000.25,2035,1551,3586.00
03/22/2004,14:07,1000.25,1000.50,1000.00,1000.25,699,1035,1734.00
03/22/2004,14:08,1000.50,1001.25,1000.00,1001.25,2576,1282,3858.00
03/22/2004,14:09,1001.25,1001.50,1000.50,1001.50,1696,1133,2829.00
03/22/2004,14:10,1001.50,1002.00,1001.00,1001.50,3034,1495,4529.00
03/22/2004,14:11,1001.50,1002.25,1001.25,1002.25,1259,804,2063.00
03/22/2004,14:12,1002.25,1002.75,1001.75,1001.75,2321,1782,4103.00
03/22/2004,14:13,1001.75,1002.00,1000.00,1000.50,3054,6427,9481.00
03/22/2004,14:14,1000.50,1000.75,1000.25,1000.50,483,1089,1572.00
03/22/2004,14:15,1000.75,1001.50,1000.50,1001.00,991,998,1989.00
03/22/2004,14:16,1000.75,1001.00,1000.50,1000.75,699,324,1023.00
03/22/2004,14:17,1000.75,1001.00,999.00,999.50,1153,5140,6293.00
03/22/2004,14:18,999.50,999.75,998.50,999.00,1399,2191,3590.00
03/22/2004,14:19,998.75,999.00,997.75,998.25,3776,3743,7519.00
03/22/2004,14:20,998.50,998.50,997.75,998.00,838,1228,2066.00
03/22/2004,14:21,998.00,998.75,998.00,998.75,770,550,1320.00
03/22/2004,14:22,998.75,999.75,998.75,999.75,3674,1436,5110.00
03/22/2004,14:23,999.75,1000.00,999.25,1000.00,1353,434,1787.00
03/22/2004,14:24,999.75,1000.00,999.25,999.75,854,772,1626.00
03/22/2004,14:25,999.75,999.75,998.75,998.75,96,2122,2218.00
03/22/2004,14:26,998.75,999.50,998.75,999.00,992,444,1436.00
03/22/2004,14:27,999.25,999.25,998.75,998.75,251,394,645.00
03/22/2004,14:28,998.75,1000.00,998.75,999.75,889,620,1509.00
03/22/2004,14:29,999.75,1000.25,999.50,1000.00,918,293,1211.00
03/22/2004,14:30,1000.25,1000.50,999.75,1000.00,634,764,1398.00
03/22/2004,14:31,999.75,1000.00,998.50,998.50,431,2851,3282.00
03/22/2004,14:32,998.50,999.25,998.25,999.00,949,2132,3081.00
03/22/2004,14:33,999.00,1000.00,999.00,999.75,1765,533,2298.00
03/22/2004,14:34,999.75,1000.00,999.25,999.25,11,1046,1057.00
03/22/2004,14:35,999.25,999.50,999.00,999.25,154,142,296.00
03/22/2004,14:36,999.25,999.75,999.00,999.75,422,135,557.00
03/22/2004,14:37,999.75,1000.00,999.50,999.75,617,162,779.00
03/22/2004,14:38,999.75,1000.00,999.50,1000.00,592,277,869.00
03/22/2004,14:39,1000.00,1000.25,999.25,999.50,528,1053,1581.00
03/22/2004,14:40,999.25,999.75,999.00,999.25,625,1413,2038.00
03/22/2004,14:41,999.25,999.75,999.25,999.50,1044,280,1324.00
03/22/2004,14:42,999.50,1000.50,999.50,1000.25,1929,794,2723.00
03/22/2004,14:43,1000.25,1000.50,999.75,1000.25,867,736,1603.00
03/22/2004,14:44,1000.50,1001.25,1000.50,1001.00,3138,2031,5169.00
03/22/2004,14:45,1001.00,1001.75,1000.75,1001.25,1931,1244,3175.00
03/22/2004,14:46,1001.25,1001.75,1001.00,1001.50,1305,1183,2488.00
03/22/2004,14:47,1001.25,1002.00,1000.75,1001.25,2969,2031,5000.00
03/22/2004,14:48,1001.50,1002.00,1001.25,1001.75,973,1332,2305.00
03/22/2004,14:49,1001.50,1002.00,1001.50,1001.75,650,848,1498.00
03/22/2004,14:50,1001.75,1002.50,1001.50,1002.00,1761,2106,3867.00
03/22/2004,14:51,1002.00,1002.50,1001.75,1002.00,1522,1120,2642.00
03/22/2004,14:52,1002.00,1002.50,1002.00,1002.25,442,661,1103.00
03/22/2004,14:53,1002.25,1002.50,1002.00,1002.50,756,960,1716.00
03/22/2004,14:54,1002.25,1002.75,1002.00,1002.00,891,961,1852.00
03/22/2004,14:55,1002.00,1002.25,1001.50,1001.75,1030,3069,4099.00
03/22/2004,14:56,1001.75,1002.50,1001.75,1002.25,909,1034,1943.00
03/22/2004,14:57,1002.50,1002.75,1002.00,1002.25,2261,1391,3652.00
03/22/2004,14:58,1002.00,1002.75,1001.75,1002.00,1269,1724,2993.00
03/22/2004,14:59,1002.00,1002.50,1001.25,1002.00,2077,2190,4267.00
03/22/2004,15:00,1002.00,1002.00,1001.25,1001.25,2216,2910,5126.00
03/22/2004,15:01,1001.25,1001.50,1000.50,1000.75,1804,3045,4849.00
03/22/2004,15:02,1000.75,1001.00,1000.25,1000.50,1152,3645,4797.00
03/22/2004,15:03,1000.75,1000.75,1000.00,1000.50,1833,1515,3348.00
03/22/2004,15:04,1000.75,1000.75,1000.50,1000.75,512,441,953.00
03/22/2004,15:05,1000.50,1000.75,1000.50,1000.50,329,1022,1351.00
03/22/2004,15:06,1000.50,1001.00,1000.50,1000.75,1171,549,1720.00
03/22/2004,15:07,1000.75,1001.25,1000.50,1001.00,1662,365,2027.00
03/22/2004,15:08,1001.25,1001.25,1001.00,1001.25,1309,139,1448.00
03/22/2004,15:09,1001.25,1001.50,1001.25,1001.50,333,107,440.00
03/22/2004,15:10,1001.50,1001.50,1001.25,1001.50,315,103,418.00
03/22/2004,15:11,1001.50,1001.50,1001.00,1001.25,638,1366,2004.00
03/22/2004,15:12,1001.00,1001.25,1000.75,1001.00,173,494,667.00
03/22/2004,15:13,1001.00,1001.25,1000.50,1000.75,575,1263,1838.00
03/22/2004,15:14,1000.75,1001.25,1000.75,1001.00,724,694,1418.00
03/22/2004,15:15,1001.00,1001.25,1000.75,1001.00,1418,2561,3979.00
03/22/2004,15:16,1000.75,1001.00,1000.75,1001.00,24,17,41.00
03/22/2004,15:31,1001.00,1001.00,1000.50,1000.50,49,129,178.00
03/22/2004,15:32,1000.50,1000.50,1000.25,1000.25,7,125,132.00
03/22/2004,15:33,1000.25,1000.50,1000.00,1000.50,118,6,124.00
03/22/2004,15:34,1000.25,1000.50,1000.25,1000.25,2,10,12.00
03/22/2004,15:35,1000.25,1000.50,1000.00,1000.00,6,131,137.00
03/22/2004,15:36,1000.25,1000.50,1000.25,1000.25,11,15,26.00
03/22/2004,15:37,1000.25,1000.50,1000.25,1000.25,1,48,49.00
03/22/2004,15:38,1000.25,1000.50,1000.25,1000.50,2,20,22.00
03/22/2004,15:39,1000.25,1000.50,1000.25,1000.50,10,19,29.00
03/22/2004,15:40,1000.25,1000.50,1000.25,1000.50,111,6,117.00
03/22/2004,15:41,1000.50,1000.75,1000.50,1000.75,124,0,124.00
03/22/2004,15:42,1000.75,1000.75,1000.75,1000.75,51,0,51.00
03/22/2004,15:43,1000.75,1000.75,1000.75,1000.75,69,0,69.00
03/22/2004,15:44,1001.00,1001.50,1001.00,1001.25,675,47,722.00
03/22/2004,15:45,1001.25,1001.50,1001.25,1001.50,3,54,57.00
03/22/2004,15:46,1001.25,1001.25,1001.00,1001.00,0,165,165.00
03/22/2004,15:47,1001.00,1001.25,1001.00,1001.00,1,30,31.00
03/22/2004,15:48,1001.00,1001.00,1000.75,1000.75,0,207,207.00
03/22/2004,15:50,1001.00,1001.00,1000.75,1000.75,5,1,6.00
03/22/2004,15:51,1001.00,1001.00,1001.00,1001.00,2,0,2.00
03/22/2004,15:52,1001.00,1001.00,1000.75,1001.00,2,50,52.00
03/22/2004,15:53,1001.00,1001.00,1001.00,1001.00,1,0,1.00
03/22/2004,15:54,1000.75,1000.75,1000.75,1000.75,0,2,2.00
03/22/2004,15:57,1001.00,1001.00,1001.00,1001.00,33,0,33.00
03/22/2004,15:58,1001.00,1001.00,1000.75,1001.00,17,1,18.00
03/22/2004,15:59,1001.00,1001.00,1001.00,1001.00,15,0,15.00
03/22/2004,16:00,1001.00,1001.00,1001.00,1001.00,15,0,15.00
03/22/2004,17:01,1000.75,1001.00,1000.75,1001.00,1,25,26.00
03/22/2004,17:02,1000.75,1001.00,1000.75,1001.00,1,1,2.00
03/22/2004,17:05,1000.75,1001.00,1000.75,1001.00,2,5,7.00
03/22/2004,17:06,1001.00,1001.00,1000.75,1000.75,18,10,28.00
03/22/2004,17:07,1000.75,1000.75,1000.50,1000.75,2,12,14.00
03/22/2004,17:08,1000.50,1000.50,1000.50,1000.50,0,12,12.00
03/22/2004,17:09,1000.50,1000.50,1000.50,1000.50,0,10,10.00
03/22/2004,17:10,1000.50,1000.50,1000.25,1000.25,0,7,7.00
03/22/2004,17:11,1000.50,1000.50,1000.50,1000.50,28,0,28.00
03/22/2004,17:12,1000.50,1000.50,1000.50,1000.50,1,0,1.00
03/22/2004,17:13,1000.50,1000.50,1000.50,1000.50,10,0,10.00
03/22/2004,17:14,1000.50,1000.50,1000.50,1000.50,2,0,2.00
03/22/2004,17:16,1000.75,1000.75,1000.75,1000.75,9,0,9.00
03/22/2004,17:18,1000.50,1000.50,1000.50,1000.50,0,6,6.00
03/22/2004,17:19,1000.50,1000.50,1000.50,1000.50,0,1,1.00
03/22/2004,17:22,1000.25,1000.25,1000.25,1000.25,0,1,1.00
03/22/2004,17:24,1000.25,1000.25,1000.25,1000.25,0,5,5.00
03/22/2004,17:27,1000.50,1000.50,1000.50,1000.50,3,0,3.00
03/22/2004,17:29,1000.50,1000.50,1000.50,1000.50,28,0,28.00
03/22/2004,17:30,1000.50,1000.50,1000.50,1000.50,8,0,8.00
03/22/2004,17:32,1000.50,1000.50,1000.50,1000.50,23,0,23.00
03/22/2004,17:35,1000.50,1000.50,1000.50,1000.50,1,0,1.00
03/22/2004,17:36,1000.25,1000.25,1000.25,1000.25,0,3,3.00
03/22/2004,17:38,1000.50,1000.50,1000.50,1000.50,3,0,3.00
03/22/2004,17:39,1000.25,1000.50,1000.25,1000.50,7,3,10.00
03/22/2004,17:41,1000.50,1000.50,1000.50,1000.50,1,0,1.00
03/22/2004,17:44,1000.50,1000.50,1000.25,1000.25,1,3,4.00
03/22/2004,17:46,1000.50,1000.50,1000.50,1000.50,3,0,3.00
03/22/2004,17:47,1000.50,1000.50,1000.50,1000.50,1,0,1.00
03/22/2004,17:48,1000.50,1000.50,1000.50,1000.50,2,0,2.00
03/22/2004,17:50,1000.50,1000.50,1000.50,1000.50,1,0,1.00
03/22/2004,17:52,1000.75,1000.75,1000.75,1000.75,1,0,1.00
03/22/2004,17:53,1000.75,1000.75,1000.50,1000.75,2,30,32.00
03/22/2004,17:54,1000.75,1000.75,1000.75,1000.75,2,0,2.00
03/22/2004,17:55,1000.75,1000.75,1000.75,1000.75,2,0,2.00
03/22/2004,17:56,1000.50,1000.50,1000.50,1000.50,0,15,15.00
03/22/2004,17:57,1000.50,1000.50,1000.50,1000.50,0,15,15.00
03/22/2004,17:58,1000.50,1000.50,1000.50,1000.50,0,4,4.00
03/22/2004,17:59,1000.50,1000.50,1000.50,1000.50,0,20,20.00
03/22/2004,18:00,1000.50,1000.50,1000.50,1000.50,0,2,2.00
03/22/2004,18:01,1000.50,1000.50,1000.50,1000.50,0,2,2.00
03/22/2004,18:02,1000.50,1000.50,1000.50,1000.50,0,1,1.00
03/22/2004,18:03,1000.50,1000.50,1000.25,1000.25,0,2,2.00
03/22/2004,18:04,1000.50,1000.50,1000.50,1000.50,5,0,5.00
03/22/2004,18:05,1000.50,1000.50,1000.50,1000.50,1,0,1.00
03/22/2004,18:06,1000.50,1000.50,1000.25,1000.25,1,12,13.00
03/22/2004,18:07,1000.50,1000.50,1000.25,1000.25,4,61,65.00
03/22/2004,18:08,1000.25,1000.25,1000.00,1000.00,0,50,50.00
03/22/2004,18:09,1000.25,1000.25,1000.25,1000.25,1,0,1.00
03/22/2004,18:11,1000.25,1000.25,1000.25,1000.25,2,0,2.00
03/22/2004,18:12,1000.25,1000.25,1000.25,1000.25,1,0,1.00
03/22/2004,18:15,1000.00,1000.25,999.75,1000.00,7,183,190.00
03/22/2004,18:16,999.75,1000.00,999.75,999.75,1,16,17.00
03/22/2004,18:17,999.75,999.75,999.50,999.50,0,25,25.00
03/22/2004,18:18,999.75,999.75,999.50,999.75,53,15,68.00
03/22/2004,18:19,999.75,1000.00,999.75,1000.00,12,0,12.00
03/22/2004,18:20,1000.00,1000.00,999.75,999.75,1,6,7.00
03/22/2004,18:21,999.75,999.75,999.75,999.75,0,99,99.00
03/22/2004,18:22,999.75,999.75,999.75,999.75,0,1,1.00
03/22/2004,18:23,999.50,999.75,999.50,999.50,2,2,4.00
03/22/2004,18:25,999.75,999.75,999.75,999.75,97,0,97.00
03/22/2004,18:26,999.75,999.75,999.75,999.75,1,0,1.00
03/22/2004,18:33,999.75,999.75,999.75,999.75,15,0,15.00
03/22/2004,18:34,999.75,999.75,999.50,999.50,10,2,12.00
03/22/2004,18:35,999.50,999.50,999.50,999.50,0,3,3.00
03/22/2004,18:36,999.50,999.50,999.50,999.50,0,1,1.00
03/22/2004,18:39,999.75,999.75,999.50,999.50,2,2,4.00
03/22/2004,18:40,999.50,999.50,999.50,999.50,0,28,28.00
03/22/2004,18:41,999.50,999.50,999.50,999.50,0,2,2.00
03/22/2004,18:42,999.50,999.50,999.50,999.50,0,3,3.00
03/22/2004,18:43,999.50,999.75,999.50,999.50,1,47,48.00
03/22/2004,18:45,999.25,999.50,999.25,999.50,1,4,5.00
03/22/2004,18:47,999.50,999.50,999.50,999.50,5,0,5.00
03/22/2004,18:48,999.25,999.50,999.25,999.50,1,1,2.00
03/22/2004,18:49,999.50,999.50,999.50,999.50,4,0,4.00
03/22/2004,18:50,999.50,999.50,999.50,999.50,5,0,5.00
03/22/2004,18:51,999.50,999.50,999.50,999.50,3,0,3.00
03/22/2004,18:52,999.50,999.50,999.50,999.50,4,0,4.00
03/22/2004,18:53,999.50,999.50,999.50,999.50,1,0,1.00
03/22/2004,18:54,999.75,999.75,999.50,999.50,17,3,20.00
03/22/2004,18:55,999.50,999.75,999.50,999.50,1,23,24.00
03/22/2004,18:56,999.75,999.75,999.50,999.50,1,29,30.00
03/22/2004,18:58,999.75,1000.00,999.75,1000.00,69,0,69.00
03/22/2004,18:59,999.75,999.75,999.75,999.75,0,15,15.00
03/22/2004,19:00,1000.00,1000.00,999.75,999.75,1,10,11.00
03/22/2004,19:01,1000.00,1000.00,999.75,999.75,1,1,2.00
03/22/2004,19:02,999.75,999.75,999.75,999.75,0,2,2.00
03/22/2004,19:03,1000.00,1000.00,1000.00,1000.00,6,0,6.00
03/22/2004,19:05,1000.00,1000.00,1000.00,1000.00,25,0,25.00
03/22/2004,19:06,1000.00,1000.25,1000.00,1000.25,20,0,20.00
03/22/2004,19:08,1000.00,1000.00,1000.00,1000.00,0,5,5.00
03/22/2004,19:09,1000.00,1000.00,1000.00,1000.00,0,1,1.00
03/22/2004,19:10,1000.00,1000.25,1000.00,1000.00,9,27,36.00
03/22/2004,19:11,1000.00,1000.00,1000.00,1000.00,0,1,1.00
03/22/2004,19:12,1000.00,1000.00,1000.00,1000.00,0,11,11.00
03/22/2004,19:13,1000.00,1000.00,1000.00,1000.00,0,4,4.00
03/22/2004,19:15,1000.25,1000.25,1000.25,1000.25,49,0,49.00
03/22/2004,19:16,1000.25,1000.25,1000.25,1000.25,1,0,1.00
03/22/2004,19:18,1000.25,1000.25,1000.25,1000.25,7,0,7.00
03/22/2004,19:19,1000.25,1000.25,1000.25,1000.25,1,0,1.00
03/22/2004,19:20,1000.25,1000.25,1000.25,1000.25,1,0,1.00
03/22/2004,19:23,1000.25,1000.25,1000.25,1000.25,3,0,3.00
03/22/2004,19:25,1000.25,1000.25,1000.25,1000.25,5,0,5.00
03/22/2004,19:26,1000.50,1000.50,1000.25,1000.25,1,2,3.00
03/22/2004,19:27,1000.00,1000.00,1000.00,1000.00,0,8,8.00
03/22/2004,19:28,1000.00,1000.00,999.50,999.50,0,62,62.00
03/22/2004,19:29,999.50,999.50,999.00,999.00,0,70,70.00
03/22/2004,19:30,999.25,999.50,999.00,999.50,19,1,20.00
03/22/2004,19:31,999.50,999.50,999.50,999.50,8,0,8.00
03/22/2004,19:32,999.50,999.50,999.25,999.25,3,16,19.00
03/22/2004,19:33,999.25,999.25,999.00,999.00,0,17,17.00
03/22/2004,19:34,999.25,999.25,999.25,999.25,2,0,2.00
03/22/2004,19:35,999.25,999.25,999.00,999.00,12,20,32.00
03/22/2004,19:36,999.00,999.00,999.00,999.00,0,2,2.00
03/22/2004,19:37,999.00,999.00,999.00,999.00,0,12,12.00
03/22/2004,19:38,999.25,999.25,999.25,999.25,3,0,3.00
03/22/2004,19:39,999.25,999.25,999.25,999.25,1,0,1.00
03/22/2004,19:40,999.25,999.25,999.25,999.25,1,0,1.00
03/22/2004,19:41,999.25,999.25,999.00,999.00,3,14,17.00
03/22/2004,19:42,999.00,999.00,998.75,999.00,1,21,22.00
03/22/2004,19:43,999.00,999.00,999.00,999.00,2,0,2.00
03/22/2004,19:45,999.00,999.00,999.00,999.00,39,0,39.00
03/22/2004,19:50,999.25,999.25,999.25,999.25,1,0,1.00
03/22/2004,19:51,999.25,999.25,999.25,999.25,5,0,5.00
03/22/2004,19:52,999.25,999.25,999.25,999.25,29,0,29.00
03/22/2004,19:53,999.25,999.50,999.25,999.50,52,2,54.00
03/22/2004,19:54,999.50,999.75,999.50,999.50,6,1,7.00
03/22/2004,19:55,999.75,999.75,999.75,999.75,1,0,1.00
03/22/2004,19:56,999.50,999.50,999.50,999.50,0,2,2.00
03/22/2004,19:57,999.50,999.50,999.50,999.50,0,1,1.00
03/22/2004,19:58,999.50,999.50,999.50,999.50,0,20,20.00
03/22/2004,19:59,999.50,999.50,999.50,999.50,0,1,1.00
03/22/2004,20:01,999.75,999.75,999.75,999.75,2,0,2.00
03/22/2004,20:02,999.75,999.75,999.75,999.75,4,0,4.00
03/22/2004,20:07,999.75,999.75,999.75,999.75,1,0,1.00
03/22/2004,20:10,999.75,999.75,999.75,999.75,10,0,10.00
03/22/2004,20:12,999.75,999.75,999.50,999.50,5,10,15.00
03/22/2004,20:13,999.50,999.75,999.50,999.75,42,25,67.00
03/22/2004,20:14,999.75,999.75,999.75,999.75,9,0,9.00
03/22/2004,20:22,1000.00,1000.00,1000.00,1000.00,14,0,14.00
03/22/2004,20:24,1000.00,1000.00,1000.00,1000.00,4,0,4.00
03/22/2004,20:26,1000.00,1000.25,1000.00,1000.25,4,0,4.00
03/22/2004,20:27,1000.25,1000.25,1000.25,1000.25,1,0,1.00
03/22/2004,20:28,1000.25,1000.25,1000.25,1000.25,21,0,21.00
03/22/2004,20:29,1000.25,1000.50,1000.25,1000.25,15,5,20.00
03/22/2004,20:30,1000.50,1000.50,1000.50,1000.50,1,0,1.00
03/22/2004,20:31,1000.25,1000.25,1000.25,1000.25,0,1,1.00
03/22/2004,20:32,1000.50,1000.50,1000.50,1000.50,1,0,1.00
03/22/2004,20:34,1000.50,1000.50,1000.50,1000.50,25,0,25.00
03/22/2004,20:36,1000.50,1000.50,1000.50,1000.50,20,0,20.00
03/22/2004,20:37,1000.50,1000.50,1000.25,1000.50,8,2,10.00
03/22/2004,20:38,1000.75,1000.75,1000.75,1000.75,12,0,12.00
03/22/2004,20:40,1000.75,1001.00,1000.75,1001.00,74,0,74.00
03/22/2004,20:41,1001.00,1001.00,1000.75,1000.75,5,2,7.00
03/22/2004,20:42,1000.75,1001.00,1000.75,1001.00,4,1,5.00
03/22/2004,20:43,1001.00,1001.00,1001.00,1001.00,2,0,2.00
03/22/2004,20:44,1001.00,1001.00,1000.75,1000.75,2,35,37.00
03/22/2004,20:45,1000.75,1000.75,1000.75,1000.75,0,25,25.00
03/22/2004,20:46,1000.75,1000.75,1000.75,1000.75,0,5,5.00
03/22/2004,20:47,1001.00,1001.00,1000.75,1000.75,20,1,21.00
03/22/2004,20:48,1000.75,1000.75,1000.75,1000.75,0,4,4.00
03/22/2004,20:50,1001.00,1001.00,1001.00,1001.00,21,0,21.00
03/22/2004,20:51,1000.75,1000.75,1000.75,1000.75,0,50,50.00
03/22/2004,20:52,1000.75,1000.75,1000.75,1000.75,0,1,1.00
03/22/2004,20:54,1000.75,1001.00,1000.75,1001.00,10,3,13.00
03/22/2004,20:58,1001.00,1001.00,1001.00,1001.00,1,0,1.00
03/22/2004,20:59,1001.00,1001.00,1000.75,1001.00,34,1,35.00
03/22/2004,21:00,1001.00,1001.00,1000.75,1000.75,11,10,21.00
03/22/2004,21:01,1001.00,1001.00,1001.00,1001.00,20,0,20.00
03/22/2004,21:04,1000.75,1001.00,1000.75,1001.00,11,1,12.00
03/22/2004,21:06,1001.00,1001.00,1001.00,1001.00,2,0,2.00
03/22/2004,21:08,1000.75,1001.00,1000.75,1001.00,2,5,7.00
03/22/2004,21:13,1000.75,1000.75,1000.75,1000.75,0,42,42.00
03/22/2004,21:14,1000.75,1000.75,1000.75,1000.75,0,4,4.00
03/22/2004,21:17,1001.00,1001.00,1001.00,1001.00,3,0,3.00
03/22/2004,21:18,1001.00,1001.00,1001.00,1001.00,10,0,10.00
03/22/2004,21:21,1001.00,1001.00,1001.00,1001.00,1,0,1.00
03/22/2004,21:22,1001.00,1001.00,1000.75,1000.75,16,1,17.00
03/22/2004,21:23,1001.00,1001.00,1001.00,1001.00,1,0,1.00
03/22/2004,21:24,1001.00,1001.00,1001.00,1001.00,5,0,5.00
03/22/2004,21:25,1001.00,1001.00,1001.00,1001.00,8,0,8.00
03/22/2004,21:26,1001.00,1001.00,1001.00,1001.00,12,0,12.00
03/22/2004,21:27,1001.00,1001.00,1000.75,1001.00,29,1,30.00
03/22/2004,21:28,1001.00,1001.25,1001.00,1001.25,4,0,4.00
03/22/2004,21:29,1001.25,1001.25,1001.00,1001.00,20,8,28.00
03/22/2004,21:31,1001.00,1001.00,1001.00,1001.00,0,5,5.00
03/22/2004,21:32,1001.00,1001.00,1001.00,1001.00,0,9,9.00
03/22/2004,21:33,1001.00,1001.00,1001.00,1001.00,0,2,2.00
03/22/2004,21:35,1001.00,1001.00,1001.00,1001.00,0,1,1.00
03/22/2004,21:37,1001.00,1001.00,1001.00,1001.00,0,8,8.00
03/22/2004,21:38,1001.00,1001.25,1001.00,1001.00,1,6,7.00
03/22/2004,21:43,1001.00,1001.00,1001.00,1001.00,0,5,5.00
03/22/2004,21:44,1001.25,1001.25,1001.25,1001.25,1,0,1.00
03/22/2004,21:46,1001.25,1001.25,1001.25,1001.25,3,0,3.00
03/22/2004,21:48,1001.25,1001.25,1001.25,1001.25,122,0,122.00
03/22/2004,21:49,1001.50,1001.50,1001.50,1001.50,11,0,11.00
03/22/2004,21:50,1001.50,1001.50,1001.50,1001.50,2,0,2.00
03/22/2004,21:51,1001.50,1001.50,1001.50,1001.50,4,0,4.00
03/22/2004,21:52,1001.50,1001.50,1001.25,1001.25,2,5,7.00
03/22/2004,21:53,1001.50,1002.00,1001.50,1001.75,169,27,196.00
03/22/2004,21:54,1001.75,1001.75,1001.75,1001.75,0,6,6.00
03/22/2004,21:55,1001.75,1002.00,1001.75,1002.00,3,1,4.00
03/22/2004,21:56,1002.00,1002.00,1002.00,1002.00,1,0,1.00
03/22/2004,21:57,1002.00,1002.00,1002.00,1002.00,13,0,13.00
03/22/2004,21:58,1001.75,1002.00,1001.75,1002.00,2,2,4.00
03/22/2004,21:59,1002.00,1002.00,1002.00,1002.00,11,0,11.00
03/22/2004,22:00,1002.00,1002.00,1002.00,1002.00,1,0,1.00
03/22/2004,22:01,1002.00,1002.00,1001.75,1002.00,2,1,3.00
03/22/2004,22:02,1002.00,1002.00,1002.00,1002.00,6,0,6.00
03/22/2004,22:04,1002.00,1002.25,1002.00,1002.25,46,0,46.00
03/22/2004,22:05,1002.25,1002.25,1002.25,1002.25,2,0,2.00
03/22/2004,22:07,1002.25,1002.25,1002.25,1002.25,50,0,50.00
03/22/2004,22:08,1002.25,1002.25,1002.25,1002.25,26,0,26.00
03/22/2004,22:09,1002.00,1002.00,1002.00,1002.00,0,16,16.00
03/22/2004,22:10,1002.00,1002.00,1002.00,1002.00,0,10,10.00
03/22/2004,22:11,1002.00,1002.00,1002.00,1002.00,0,6,6.00
03/22/2004,22:12,1002.00,1002.25,1002.00,1002.25,50,1,51.00
03/22/2004,22:13,1002.25,1002.25,1002.00,1002.00,9,4,13.00
03/22/2004,22:14,1002.25,1002.25,1002.00,1002.00,12,1,13.00
03/22/2004,22:15,1002.00,1002.25,1002.00,1002.25,29,2,31.00
03/22/2004,22:16,1002.25,1002.25,1002.25,1002.25,13,0,13.00
03/22/2004,22:17,1002.25,1002.25,1002.25,1002.25,11,0,11.00
03/22/2004,22:18,1002.25,1002.25,1002.25,1002.25,7,0,7.00
03/22/2004,22:19,1002.50,1002.50,1002.50,1002.50,69,0,69.00
03/22/2004,22:20,1002.50,1002.50,1002.50,1002.50,2,0,2.00
03/22/2004,22:21,1002.50,1002.75,1002.50,1002.50,38,11,49.00
03/22/2004,22:22,1002.75,1002.75,1002.50,1002.75,52,1,53.00
03/22/2004,22:23,1002.75,1002.75,1002.75,1002.75,11,0,11.00
03/22/2004,22:24,1002.75,1002.75,1002.75,1002.75,53,0,53.00
03/22/2004,22:25,1002.50,1002.50,1002.50,1002.50,0,14,14.00
03/22/2004,22:26,1002.75,1002.75,1002.50,1002.50,2,1,3.00
03/22/2004,22:27,1002.50,1002.50,1002.50,1002.50,0,4,4.00
03/22/2004,22:28,1002.75,1002.75,1002.75,1002.75,2,0,2.00
03/22/2004,22:31,1002.50,1002.50,1002.50,1002.50,0,1,1.00
03/22/2004,22:32,1002.75,1002.75,1002.75,1002.75,5,0,5.00
03/22/2004,22:33,1002.75,1002.75,1002.75,1002.75,36,0,36.00
03/22/2004,22:34,1002.75,1002.75,1002.75,1002.75,3,0,3.00
03/22/2004,22:35,1002.50,1002.50,1002.50,1002.50,0,32,32.00
03/22/2004,22:36,1002.50,1002.50,1002.50,1002.50,0,6,6.00
03/22/2004,22:38,1002.50,1002.50,1002.50,1002.50,0,1,1.00
03/22/2004,22:39,1002.50,1002.50,1002.50,1002.50,0,2,2.00
03/22/2004,22:40,1002.75,1002.75,1002.50,1002.75,31,1,32.00
03/22/2004,22:43,1002.75,1003.25,1002.75,1003.00,114,106,220.00
03/22/2004,22:44,1003.25,1003.25,1003.25,1003.25,14,0,14.00
03/22/2004,22:45,1003.00,1003.25,1003.00,1003.25,20,21,41.00
03/22/2004,22:46,1003.00,1003.00,1003.00,1003.00,0,8,8.00
03/22/2004,22:47,1002.75,1003.25,1002.75,1003.25,200,1,201.00
03/22/2004,22:48,1003.25,1003.25,1003.25,1003.25,75,0,75.00
03/22/2004,22:49,1003.50,1003.50,1003.50,1003.50,47,0,47.00
03/22/2004,22:50,1003.50,1003.50,1003.50,1003.50,7,0,7.00
03/22/2004,22:51,1003.50,1003.50,1003.50,1003.50,4,0,4.00
03/22/2004,22:53,1003.50,1003.50,1003.50,1003.50,14,0,14.00
03/22/2004,22:54,1003.50,1003.50,1003.50,1003.50,5,0,5.00
03/22/2004,22:55,1003.50,1003.50,1003.50,1003.50,8,0,8.00
03/22/2004,22:56,1003.50,1003.50,1003.50,1003.50,2,0,2.00
03/22/2004,22:57,1003.25,1003.50,1003.25,1003.50,1,1,2.00
03/22/2004,22:58,1003.50,1003.50,1003.50,1003.50,1,0,1.00
03/22/2004,22:59,1003.50,1003.50,1003.50,1003.50,1,0,1.00
03/22/2004,23:00,1003.50,1003.50,1003.50,1003.50,2,0,2.00
03/22/2004,23:02,1003.25,1003.25,1003.25,1003.25,0,1,1.00
03/22/2004,23:03,1003.25,1003.25,1003.25,1003.25,0,3,3.00
03/22/2004,23:07,1003.50,1003.50,1003.50,1003.50,5,0,5.00
03/22/2004,23:09,1003.25,1003.25,1003.25,1003.25,0,1,1.00
03/22/2004,23:12,1003.50,1003.50,1003.50,1003.50,5,0,5.00
03/22/2004,23:14,1003.50,1003.50,1003.25,1003.25,2,2,4.00
03/22/2004,23:15,1003.25,1003.50,1003.25,1003.50,3,1,4.00
03/22/2004,23:16,1003.50,1003.75,1003.50,1003.75,39,0,39.00
03/22/2004,23:17,1003.50,1003.75,1003.50,1003.75,1,5,6.00
03/22/2004,23:18,1003.50,1003.50,1003.50,1003.50,0,1,1.00
03/22/2004,23:21,1003.50,1003.50,1003.50,1003.50,0,5,5.00
03/22/2004,23:23,1003.50,1003.50,1003.50,1003.50,0,10,10.00
03/22/2004,23:24,1003.50,1003.50,1003.50,1003.50,0,1,1.00
03/22/2004,23:28,1003.50,1003.50,1003.50,1003.50,0,2,2.00
03/22/2004,23:31,1003.75,1003.75,1003.75,1003.75,3,0,3.00
03/22/2004,23:37,1003.50,1003.50,1003.50,1003.50,0,6,6.00
03/22/2004,23:38,1003.50,1003.50,1003.50,1003.50,0,1,1.00
03/22/2004,23:39,1003.75,1003.75,1003.75,1003.75,20,0,20.00
03/22/2004,23:41,1003.50,1003.75,1003.50,1003.75,1,1,2.00
03/22/2004,23:42,1003.75,1003.75,1003.75,1003.75,1,0,1.00
03/22/2004,23:43,1003.50,1003.75,1003.50,1003.50,100,2,102.00
03/22/2004,23:44,1003.75,1003.75,1003.75,1003.75,138,0,138.00
03/22/2004,23:45,1003.75,1003.75,1003.75,1003.75,6,0,6.00
03/22/2004,23:46,1004.00,1004.00,1004.00,1004.00,5,0,5.00
03/22/2004,23:54,1003.75,1003.75,1003.75,1003.75,0,5,5.00
03/22/2004,23:58,1003.75,1003.75,1003.75,1003.75,0,3,3.00
03/22/2004,23:59,1003.75,1003.75,1003.75,1003.75,0,4,4.00
03/23/2004,00:00,1003.75,1003.75,1003.75,1003.75,0,2,2.00
03/23/2004,00:01,1003.75,1004.00,1003.75,1004.00,83,1,84.00
03/23/2004,00:02,1003.75,1003.75,1003.75,1003.75,0,1,1.00
03/23/2004,00:03,1004.00,1004.00,1003.75,1003.75,1,1,2.00
03/23/2004,00:04,1003.75,1004.00,1003.75,1004.00,2,1,3.00
03/23/2004,00:07,1004.00,1004.00,1004.00,1004.00,4,0,4.00
03/23/2004,00:08,1004.00,1004.00,1004.00,1004.00,1,0,1.00
03/23/2004,00:09,1004.00,1004.00,1004.00,1004.00,33,0,33.00
03/23/2004,00:10,1003.75,1003.75,1003.75,1003.75,0,2,2.00
03/23/2004,00:12,1003.75,1004.00,1003.75,1004.00,10,2,12.00
03/23/2004,00:14,1003.75,1003.75,1003.75,1003.75,0,1,1.00
03/23/2004,00:16,1004.00,1004.00,1004.00,1004.00,5,0,5.00
03/23/2004,00:17,1004.00,1004.00,1003.75,1003.75,42,24,66.00
03/23/2004,00:18,1003.75,1003.75,1003.75,1003.75,0,5,5.00
03/23/2004,00:20,1003.50,1003.50,1003.50,1003.50,0,10,10.00
03/23/2004,00:21,1003.75,1003.75,1003.75,1003.75,9,0,9.00
03/23/2004,00:22,1003.75,1003.75,1003.75,1003.75,2,0,2.00
03/23/2004,00:23,1003.75,1004.00,1003.75,1003.75,52,1,53.00
03/23/2004,00:24,1004.00,1004.25,1003.75,1004.25,58,5,63.00
03/23/2004,00:26,1004.00,1004.00,1004.00,1004.00,0,11,11.00
03/23/2004,00:27,1004.25,1004.25,1004.25,1004.25,10,0,10.00
03/23/2004,00:29,1004.00,1004.00,1004.00,1004.00,0,1,1.00
03/23/2004,00:31,1004.25,1004.25,1004.25,1004.25,4,0,4.00
03/23/2004,00:35,1004.25,1004.25,1004.25,1004.25,4,0,4.00
03/23/2004,00:36,1004.25,1004.25,1004.25,1004.25,1,0,1.00
03/23/2004,00:40,1004.00,1004.00,1004.00,1004.00,0,2,2.00
03/23/2004,00:41,1004.00,1004.00,1004.00,1004.00,0,1,1.00
03/23/2004,00:42,1004.00,1004.00,1004.00,1004.00,0,2,2.00
03/23/2004,00:43,1004.00,1004.00,1004.00,1004.00,0,1,1.00
03/23/2004,00:44,1004.00,1004.00,1004.00,1004.00,0,57,57.00
03/23/2004,00:45,1004.00,1004.00,1003.75,1003.75,0,2,2.00
03/23/2004,00:46,1003.75,1003.75,1003.75,1003.75,0,4,4.00
03/23/2004,00:47,1004.00,1004.00,1003.75,1003.75,2,1,3.00
03/23/2004,00:51,1004.00,1004.00,1004.00,1004.00,17,0,17.00
03/23/2004,00:53,1004.00,1004.00,1004.00,1004.00,15,0,15.00
03/23/2004,00:55,1004.00,1004.00,1004.00,1004.00,4,0,4.00
03/23/2004,00:57,1003.75,1003.75,1003.75,1003.75,0,1,1.00
03/23/2004,00:58,1003.75,1003.75,1003.75,1003.75,0,11,11.00
03/23/2004,01:01,1003.50,1003.50,1003.50,1003.50,0,1,1.00
03/23/2004,01:02,1003.75,1003.75,1003.75,1003.75,12,0,12.00
03/23/2004,01:03,1003.75,1003.75,1003.75,1003.75,1,0,1.00
03/23/2004,01:04,1003.75,1003.75,1003.75,1003.75,1,0,1.00
03/23/2004,01:05,1003.50,1003.50,1003.50,1003.50,0,2,2.00
03/23/2004,01:07,1003.75,1003.75,1003.50,1003.50,2,5,7.00
03/23/2004,01:08,1003.50,1003.50,1003.50,1003.50,0,1,1.00
03/23/2004,01:09,1003.50,1003.50,1003.50,1003.50,0,5,5.00
03/23/2004,01:12,1003.75,1003.75,1003.75,1003.75,2,0,2.00
03/23/2004,01:14,1003.75,1003.75,1003.75,1003.75,1,0,1.00
03/23/2004,01:17,1003.75,1003.75,1003.75,1003.75,1,0,1.00
03/23/2004,01:19,1003.50,1003.50,1003.50,1003.50,0,5,5.00
03/23/2004,01:20,1003.50,1003.50,1003.50,1003.50,0,3,3.00
03/23/2004,01:21,1003.50,1003.50,1003.25,1003.25,0,4,4.00
03/23/2004,01:25,1003.50,1003.50,1003.50,1003.50,2,0,2.00
03/23/2004,01:27,1003.25,1003.25,1003.25,1003.25,0,1,1.00
03/23/2004,01:28,1003.25,1003.25,1003.25,1003.25,0,1,1.00
03/23/2004,01:30,1003.25,1003.25,1003.25,1003.25,0,2,2.00
03/23/2004,01:32,1003.50,1003.50,1003.50,1003.50,4,0,4.00
03/23/2004,01:33,1003.25,1003.25,1003.25,1003.25,0,1,1.00
03/23/2004,01:36,1003.50,1003.75,1003.50,1003.75,14,0,14.00
03/23/2004,01:38,1003.75,1003.75,1003.50,1003.50,2,10,12.00
03/23/2004,01:39,1003.75,1003.75,1003.75,1003.75,6,0,6.00
03/23/2004,01:40,1003.75,1003.75,1003.50,1003.50,5,1,6.00
03/23/2004,01:41,1003.25,1003.50,1003.25,1003.50,21,3,24.00
03/23/2004,01:42,1003.50,1003.50,1003.50,1003.50,1,0,1.00
03/23/2004,01:45,1003.50,1003.50,1003.50,1003.50,11,0,11.00
03/23/2004,01:46,1003.75,1003.75,1003.75,1003.75,40,0,40.00
03/23/2004,01:47,1003.75,1003.75,1003.75,1003.75,54,0,54.00
03/23/2004,01:48,1003.75,1003.75,1003.75,1003.75,42,0,42.00
03/23/2004,01:49,1003.75,1003.75,1003.75,1003.75,56,0,56.00
03/23/2004,01:50,1003.75,1003.75,1003.75,1003.75,1,0,1.00
03/23/2004,01:52,1003.50,1003.50,1003.50,1003.50,0,3,3.00
03/23/2004,01:56,1003.50,1003.50,1003.50,1003.50,0,7,7.00
03/23/2004,01:57,1003.75,1003.75,1003.75,1003.75,1,0,1.00
03/23/2004,01:58,1003.75,1003.75,1003.75,1003.75,46,0,46.00
03/23/2004,01:59,1003.75,1003.75,1003.75,1003.75,5,0,5.00
03/23/2004,02:00,1003.50,1003.75,1003.50,1003.75,13,2,15.00
03/23/2004,02:01,1003.75,1004.25,1003.50,1004.25,118,1,119.00
03/23/2004,02:02,1004.25,1004.75,1004.25,1004.50,208,2,210.00
03/23/2004,02:03,1004.50,1004.75,1004.50,1004.75,102,41,143.00
03/23/2004,02:04,1004.50,1005.25,1004.50,1005.00,129,186,315.00
03/23/2004,02:05,1005.00,1006.50,1005.00,1005.50,697,26,723.00
03/23/2004,02:06,1006.00,1006.50,1005.75,1006.50,146,92,238.00
03/23/2004,02:07,1006.25,1006.25,1006.00,1006.00,51,96,147.00
03/23/2004,02:08,1005.75,1007.00,1005.75,1006.75,513,34,547.00
03/23/2004,02:09,1006.75,1006.75,1006.25,1006.25,2,34,36.00
03/23/2004,02:10,1006.25,1007.00,1006.25,1006.75,218,40,258.00
03/23/2004,02:11,1006.50,1007.00,1006.50,1006.75,165,17,182.00
03/23/2004,02:12,1006.75,1006.75,1006.25,1006.50,81,127,208.00
03/23/2004,02:13,1006.25,1006.50,1006.25,1006.50,103,44,147.00
03/23/2004,02:14,1006.50,1006.75,1006.50,1006.75,51,108,159.00
03/23/2004,02:15,1006.75,1007.00,1006.75,1006.75,14,31,45.00
03/23/2004,02:16,1006.75,1007.00,1006.75,1007.00,19,40,59.00
03/23/2004,02:18,1007.00,1007.25,1007.00,1007.25,152,0,152.00
03/23/2004,02:19,1007.25,1007.25,1007.00,1007.25,58,119,177.00
03/23/2004,02:20,1007.25,1007.75,1007.25,1007.50,252,187,439.00
03/23/2004,02:21,1007.50,1007.50,1007.25,1007.50,3,37,40.00
03/23/2004,02:22,1007.50,1007.75,1007.25,1007.50,67,23,90.00
03/23/2004,02:23,1007.50,1007.50,1007.25,1007.50,37,1,38.00
03/23/2004,02:24,1007.50,1007.50,1007.25,1007.50,78,13,91.00
03/23/2004,02:25,1007.50,1007.50,1007.00,1007.00,52,173,225.00
03/23/2004,02:26,1007.00,1007.00,1006.50,1006.50,0,91,91.00
03/23/2004,02:27,1006.75,1006.75,1006.75,1006.75,27,0,27.00
03/23/2004,02:28,1006.75,1007.00,1006.75,1007.00,49,0,49.00
03/23/2004,02:29,1006.75,1006.75,1006.50,1006.50,0,54,54.00
03/23/2004,02:30,1006.75,1006.75,1006.50,1006.50,11,53,64.00
03/23/2004,02:31,1006.50,1006.50,1006.25,1006.25,0,61,61.00
03/23/2004,02:32,1006.25,1006.25,1006.25,1006.25,0,233,233.00
03/23/2004,02:33,1006.25,1006.25,1006.25,1006.25,0,81,81.00
03/23/2004,02:34,1006.25,1006.75,1006.25,1006.75,13,1,14.00
03/23/2004,02:35,1006.75,1006.75,1006.75,1006.75,26,0,26.00
03/23/2004,02:36,1006.75,1007.00,1006.75,1007.00,24,0,24.00
03/23/2004,02:37,1006.75,1007.00,1006.75,1007.00,5,1,6.00
03/23/2004,02:38,1007.00,1007.25,1007.00,1007.25,59,0,59.00
03/23/2004,02:39,1007.25,1007.25,1007.25,1007.25,36,0,36.00
03/23/2004,02:40,1007.25,1007.25,1007.25,1007.25,31,0,31.00
03/23/2004,02:41,1007.25,1007.25,1007.00,1007.00,2,38,40.00
03/23/2004,02:42,1006.75,1007.00,1006.75,1007.00,1,51,52.00
03/23/2004,02:43,1007.00,1007.25,1007.00,1007.25,63,0,63.00
03/23/2004,02:44,1007.25,1007.25,1007.00,1007.00,4,23,27.00
03/23/2004,02:45,1007.00,1007.00,1006.75,1006.75,0,9,9.00
03/23/2004,02:46,1006.75,1007.00,1006.75,1007.00,9,18,27.00
03/23/2004,02:47,1007.00,1007.00,1007.00,1007.00,26,0,26.00
03/23/2004,02:48,1006.75,1006.75,1006.75,1006.75,0,20,20.00
03/23/2004,02:49,1006.75,1007.00,1006.75,1007.00,2,47,49.00
03/23/2004,02:50,1007.00,1007.25,1006.75,1007.25,31,1,32.00
03/23/2004,02:51,1007.25,1007.25,1007.00,1007.25,102,12,114.00
03/23/2004,02:52,1007.25,1007.25,1007.00,1007.00,19,22,41.00
03/23/2004,02:53,1006.75,1007.00,1006.75,1007.00,29,2,31.00
03/23/2004,02:54,1006.75,1006.75,1006.75,1006.75,0,86,86.00
03/23/2004,02:55,1006.50,1006.75,1006.50,1006.50,12,35,47.00
03/23/2004,02:56,1006.50,1006.50,1006.50,1006.50,0,35,35.00
03/23/2004,02:57,1006.25,1006.25,1005.75,1005.75,0,63,63.00
03/23/2004,02:58,1006.00,1006.00,1006.00,1006.00,85,0,85.00
03/23/2004,02:59,1005.75,1005.75,1005.25,1005.75,23,97,120.00
03/23/2004,03:00,1005.75,1005.75,1005.25,1005.25,39,45,84.00
03/23/2004,03:01,1005.25,1005.75,1005.25,1005.75,41,86,127.00
03/23/2004,03:02,1005.75,1005.75,1005.50,1005.75,100,4,104.00
03/23/2004,03:03,1005.75,1005.75,1005.25,1005.50,2,34,36.00
03/23/2004,03:04,1005.50,1005.50,1004.75,1005.00,21,99,120.00
03/23/2004,03:05,1005.00,1005.00,1004.75,1004.75,102,3,105.00
03/23/2004,03:06,1004.75,1005.00,1004.50,1004.75,98,137,235.00
03/23/2004,03:07,1004.75,1005.00,1004.75,1004.75,15,7,22.00
03/23/2004,03:08,1005.00,1005.25,1005.00,1005.00,28,28,56.00
03/23/2004,03:09,1005.00,1005.25,1004.75,1004.75,60,42,102.00
03/23/2004,03:10,1004.75,1005.00,1004.50,1004.75,68,17,85.00
03/23/2004,03:11,1005.00,1005.00,1004.75,1004.75,54,2,56.00
03/23/2004,03:12,1004.75,1005.00,1004.75,1005.00,1,32,33.00
03/23/2004,03:13,1005.00,1005.25,1005.00,1005.25,28,0,28.00
03/23/2004,03:14,1005.25,1006.00,1005.25,1006.00,87,0,87.00
03/23/2004,03:15,1005.75,1005.75,1005.50,1005.75,3,15,18.00
03/23/2004,03:16,1005.75,1005.75,1005.75,1005.75,1,0,1.00
03/23/2004,03:17,1005.75,1005.75,1005.75,1005.75,11,0,11.00
03/23/2004,03:18,1005.75,1006.00,1005.75,1006.00,166,28,194.00
03/23/2004,03:19,1005.75,1005.75,1005.50,1005.50,0,10,10.00
03/23/2004,03:20,1005.75,1006.00,1005.75,1005.75,30,13,43.00
03/23/2004,03:21,1005.75,1005.75,1005.75,1005.75,0,70,70.00
03/23/2004,03:22,1005.75,1005.75,1005.50,1005.75,7,34,41.00
03/23/2004,03:23,1005.75,1005.75,1005.75,1005.75,1,0,1.00
03/23/2004,03:24,1005.75,1006.00,1005.75,1005.75,101,38,139.00
03/23/2004,03:25,1005.75,1006.00,1005.75,1005.75,22,25,47.00
03/23/2004,03:26,1006.00,1006.00,1005.75,1005.75,28,8,36.00
03/23/2004,03:27,1005.75,1006.00,1005.75,1006.00,17,6,23.00
03/23/2004,03:28,1006.00,1006.25,1006.00,1006.25,104,0,104.00
03/23/2004,03:29,1006.00,1006.00,1006.00,1006.00,0,9,9.00
03/23/2004,03:30,1006.00,1006.25,1006.00,1006.25,2,12,14.00
03/23/2004,03:31,1006.00,1006.25,1006.00,1006.25,1,2,3.00
03/23/2004,03:32,1006.25,1006.25,1006.00,1006.00,27,7,34.00
03/23/2004,03:33,1006.00,1006.25,1006.00,1006.25,1,56,57.00
03/23/2004,03:34,1006.00,1006.25,1005.50,1005.50,13,240,253.00
03/23/2004,03:35,1005.50,1006.00,1005.50,1005.75,76,31,107.00
03/23/2004,03:36,1006.00,1006.00,1005.75,1005.75,5,22,27.00
03/23/2004,03:37,1005.75,1005.75,1005.25,1005.25,0,42,42.00
03/23/2004,03:38,1005.25,1005.25,1005.25,1005.25,0,113,113.00
03/23/2004,03:39,1005.25,1005.25,1004.75,1005.00,5,98,103.00
03/23/2004,03:40,1005.00,1005.00,1004.75,1005.00,44,3,47.00
03/23/2004,03:41,1005.00,1005.00,1004.75,1005.00,3,3,6.00
03/23/2004,03:42,1005.00,1005.00,1004.75,1005.00,30,6,36.00
03/23/2004,03:43,1005.00,1005.25,1004.75,1004.75,10,25,35.00
03/23/2004,03:44,1004.75,1004.75,1004.25,1004.25,0,109,109.00
03/23/2004,03:45,1004.25,1004.75,1004.00,1004.25,26,97,123.00
03/23/2004,03:46,1004.25,1004.50,1004.25,1004.50,64,31,95.00
03/23/2004,03:47,1004.75,1004.75,1004.50,1004.75,11,55,66.00
03/23/2004,03:48,1004.75,1004.75,1004.75,1004.75,47,0,47.00
03/23/2004,03:49,1004.75,1004.75,1004.75,1004.75,10,0,10.00
03/23/2004,03:50,1005.00,1005.00,1004.75,1004.75,32,38,70.00
03/23/2004,03:51,1004.75,1004.75,1003.75,1003.75,21,186,207.00
03/23/2004,03:52,1003.75,1004.00,1003.75,1004.00,63,63,126.00
03/23/2004,03:53,1004.00,1004.00,1003.50,1003.50,29,55,84.00
03/23/2004,03:54,1003.75,1004.75,1003.50,1004.25,244,162,406.00
03/23/2004,03:55,1004.00,1004.25,1004.00,1004.25,52,1,53.00
03/23/2004,03:56,1004.50,1005.00,1004.50,1004.75,111,24,135.00
03/23/2004,03:57,1004.75,1004.75,1004.75,1004.75,0,11,11.00
03/23/2004,03:59,1005.00,1005.25,1004.75,1005.00,48,6,54.00
03/23/2004,04:00,1005.00,1005.00,1004.75,1004.75,24,1,25.00
03/23/2004,04:01,1005.00,1005.00,1005.00,1005.00,40,0,40.00
03/23/2004,04:02,1005.00,1005.25,1005.00,1005.00,13,1,14.00
03/23/2004,04:03,1005.25,1005.50,1005.25,1005.25,47,21,68.00
03/23/2004,04:04,1005.25,1005.25,1005.00,1005.00,0,5,5.00
03/23/2004,04:05,1005.00,1005.00,1004.75,1004.75,0,107,107.00
03/23/2004,04:06,1004.75,1005.00,1004.75,1004.75,1,44,45.00
03/23/2004,04:07,1004.50,1004.75,1004.50,1004.75,28,3,31.00
03/23/2004,04:08,1005.00,1005.00,1004.75,1005.00,49,1,50.00
03/23/2004,04:09,1005.00,1005.25,1004.75,1004.75,35,13,48.00
03/23/2004,04:10,1004.75,1004.75,1004.75,1004.75,0,12,12.00
03/23/2004,04:11,1004.75,1004.75,1004.75,1004.75,0,1,1.00
03/23/2004,04:12,1005.00,1005.00,1004.75,1004.75,19,10,29.00
03/23/2004,04:13,1004.75,1004.75,1004.75,1004.75,0,2,2.00
03/23/2004,04:14,1004.50,1004.50,1004.50,1004.50,0,15,15.00
03/23/2004,04:15,1004.75,1004.75,1004.75,1004.75,8,0,8.00
03/23/2004,04:16,1004.75,1004.75,1004.50,1004.50,2,18,20.00
03/23/2004,04:17,1004.25,1004.25,1004.25,1004.25,0,60,60.00
03/23/2004,04:18,1004.25,1004.25,1004.00,1004.25,21,9,30.00
03/23/2004,04:19,1004.25,1004.75,1004.25,1004.75,20,0,20.00
03/23/2004,04:20,1004.75,1004.75,1004.50,1004.50,44,2,46.00
03/23/2004,04:22,1004.50,1004.50,1004.50,1004.50,0,21,21.00
03/23/2004,04:23,1004.75,1004.75,1004.75,1004.75,1,0,1.00
03/23/2004,04:24,1004.75,1005.00,1004.75,1005.00,55,0,55.00
03/23/2004,04:25,1004.75,1004.75,1004.75,1004.75,0,10,10.00
03/23/2004,04:26,1005.00,1005.00,1004.50,1004.50,20,60,80.00
03/23/2004,04:28,1004.75,1004.75,1004.75,1004.75,5,0,5.00
03/23/2004,04:29,1004.75,1004.75,1004.75,1004.75,1,0,1.00
03/23/2004,04:30,1004.50,1004.75,1004.50,1004.75,8,4,12.00
03/23/2004,04:31,1004.50,1005.00,1004.25,1005.00,15,43,58.00
03/23/2004,04:32,1005.00,1005.00,1005.00,1005.00,25,0,25.00
03/23/2004,04:33,1004.75,1005.00,1004.75,1005.00,4,6,10.00
03/23/2004,04:34,1005.00,1005.00,1005.00,1005.00,3,0,3.00
03/23/2004,04:35,1004.75,1005.00,1004.75,1005.00,28,39,67.00
03/23/2004,04:36,1005.00,1005.00,1005.00,1005.00,1,0,1.00
03/23/2004,04:37,1005.00,1005.00,1004.50,1004.50,3,146,149.00
03/23/2004,04:38,1004.50,1004.50,1004.50,1004.50,0,5,5.00
03/23/2004,04:39,1004.50,1004.50,1004.50,1004.50,0,2,2.00
03/23/2004,04:41,1004.75,1005.25,1004.75,1005.00,137,4,141.00
03/23/2004,04:42,1005.00,1005.25,1005.00,1005.00,51,30,81.00
03/23/2004,04:43,1005.25,1005.75,1005.25,1005.50,130,2,132.00
03/23/2004,04:44,1005.75,1006.00,1005.75,1005.75,75,44,119.00
03/23/2004,04:45,1005.75,1005.75,1005.75,1005.75,0,31,31.00
03/23/2004,04:46,1005.75,1006.00,1005.50,1006.00,18,6,24.00
03/23/2004,04:47,1006.00,1006.00,1005.50,1005.75,39,20,59.00
03/23/2004,04:48,1005.75,1005.75,1005.75,1005.75,22,0,22.00
03/23/2004,04:49,1005.75,1005.75,1005.75,1005.75,4,0,4.00
03/23/2004,04:50,1005.75,1006.00,1005.50,1005.75,9,4,13.00
03/23/2004,04:51,1005.75,1006.00,1005.75,1005.75,40,12,52.00
03/23/2004,04:52,1005.75,1005.75,1005.25,1005.50,6,348,354.00
03/23/2004,04:53,1005.50,1005.50,1005.50,1005.50,1,0,1.00
03/23/2004,04:54,1005.25,1005.50,1005.25,1005.50,31,8,39.00
03/23/2004,04:56,1005.75,1005.75,1005.50,1005.50,4,3,7.00
03/23/2004,04:57,1005.50,1005.50,1005.25,1005.25,0,100,100.00
03/23/2004,04:58,1005.25,1005.25,1005.25,1005.25,0,1,1.00
03/23/2004,04:59,1005.25,1005.25,1005.25,1005.25,0,34,34.00
03/23/2004,05:00,1005.25,1005.25,1005.25,1005.25,0,5,5.00
03/23/2004,05:01,1005.25,1005.50,1005.25,1005.50,15,4,19.00
03/23/2004,05:02,1005.25,1005.50,1005.25,1005.50,1,1,2.00
03/23/2004,05:03,1005.50,1005.50,1005.25,1005.25,45,3,48.00
03/23/2004,05:04,1005.50,1005.50,1005.25,1005.50,25,4,29.00
03/23/2004,05:05,1005.50,1005.75,1005.50,1005.75,14,1,15.00
03/23/2004,05:06,1005.75,1005.75,1005.75,1005.75,17,0,17.00
03/23/2004,05:07,1005.75,1005.75,1005.75,1005.75,30,0,30.00
03/23/2004,05:08,1005.75,1005.75,1005.75,1005.75,104,0,104.00
03/23/2004,05:10,1006.00,1006.00,1006.00,1006.00,101,0,101.00
03/23/2004,05:12,1006.00,1006.25,1006.00,1006.25,20,0,20.00
03/23/2004,05:13,1006.25,1006.25,1005.50,1005.50,21,158,179.00
03/23/2004,05:14,1005.75,1005.75,1005.75,1005.75,2,0,2.00
03/23/2004,05:15,1005.75,1005.75,1005.50,1005.75,13,1,14.00
03/23/2004,05:16,1005.75,1005.75,1005.75,1005.75,3,0,3.00
03/23/2004,05:17,1005.75,1005.75,1005.75,1005.75,5,0,5.00
03/23/2004,05:18,1005.75,1005.75,1005.75,1005.75,3,0,3.00
03/23/2004,05:19,1005.75,1005.75,1005.75,1005.75,7,0,7.00
03/23/2004,05:20,1006.00,1006.00,1006.00,1006.00,1,0,1.00
03/23/2004,05:21,1006.00,1006.00,1006.00,1006.00,2,0,2.00
03/23/2004,05:22,1006.00,1006.00,1006.00,1006.00,10,0,10.00
03/23/2004,05:23,1006.00,1006.25,1006.00,1006.25,15,0,15.00
03/23/2004,05:24,1006.00,1006.25,1006.00,1006.25,100,1,101.00
03/23/2004,05:25,1006.50,1006.50,1006.25,1006.50,25,11,36.00
03/23/2004,05:26,1006.25,1006.25,1006.25,1006.25,0,9,9.00
03/23/2004,05:27,1006.25,1006.50,1006.00,1006.00,30,33,63.00
03/23/2004,05:28,1006.25,1006.50,1006.00,1006.50,11,2,13.00
03/23/2004,05:29,1006.25,1006.75,1006.25,1006.75,134,61,195.00
03/23/2004,05:30,1006.75,1006.75,1006.50,1006.75,322,4,326.00
03/23/2004,05:31,1006.75,1007.00,1006.75,1007.00,135,52,187.00
03/23/2004,05:32,1007.00,1007.00,1006.50,1006.50,3,108,111.00
03/23/2004,05:33,1006.50,1006.50,1006.50,1006.50,0,11,11.00
03/23/2004,05:34,1006.50,1006.75,1006.50,1006.75,101,45,146.00
03/23/2004,05:35,1006.75,1006.75,1006.50,1006.75,102,7,109.00
03/23/2004,05:36,1006.50,1006.75,1006.25,1006.50,2,79,81.00
03/23/2004,05:37,1006.25,1006.25,1006.25,1006.25,0,21,21.00
03/23/2004,05:38,1006.50,1006.50,1006.50,1006.50,1,0,1.00
03/23/2004,05:39,1006.25,1006.25,1006.00,1006.25,8,88,96.00
03/23/2004,05:40,1006.25,1006.25,1006.25,1006.25,1,0,1.00
03/23/2004,05:41,1006.00,1006.00,1005.50,1005.75,2,128,130.00
03/23/2004,05:42,1006.00,1006.00,1005.25,1005.75,9,143,152.00
03/23/2004,05:43,1005.75,1005.75,1005.50,1005.75,38,27,65.00
03/23/2004,05:44,1005.75,1006.00,1005.75,1006.00,6,1,7.00
03/23/2004,05:45,1006.00,1006.00,1006.00,1006.00,60,0,60.00
03/23/2004,05:46,1006.00,1006.25,1006.00,1006.00,5,1,6.00
03/23/2004,05:47,1006.25,1006.25,1006.25,1006.25,1,0,1.00
03/23/2004,05:48,1006.25,1006.25,1006.25,1006.25,1,0,1.00
03/23/2004,05:49,1006.25,1006.25,1006.25,1006.25,5,0,5.00
03/23/2004,05:51,1006.00,1006.00,1006.00,1006.00,0,7,7.00
03/23/2004,05:52,1006.00,1006.25,1006.00,1006.25,5,1,6.00
03/23/2004,05:53,1006.25,1006.25,1006.00,1006.00,1,31,32.00
03/23/2004,05:54,1006.00,1006.00,1005.75,1006.00,22,7,29.00
03/23/2004,05:55,1006.25,1006.25,1006.00,1006.25,9,1,10.00
03/23/2004,05:56,1006.00,1006.25,1006.00,1006.00,51,66,117.00
03/23/2004,05:57,1005.75,1006.25,1005.75,1006.00,47,12,59.00
03/23/2004,05:58,1006.25,1006.25,1006.00,1006.25,11,19,30.00
03/23/2004,05:59,1006.00,1006.00,1005.75,1005.75,0,65,65.00
03/23/2004,06:00,1006.00,1006.00,1006.00,1006.00,3,0,3.00
03/23/2004,06:01,1005.75,1005.75,1005.75,1005.75,0,140,140.00
03/23/2004,06:02,1005.75,1005.75,1005.25,1005.50,26,159,185.00
03/23/2004,06:03,1005.50,1005.50,1005.00,1005.00,13,56,69.00
03/23/2004,06:04,1005.00,1005.75,1005.00,1005.75,136,17,153.00
03/23/2004,06:05,1005.50,1005.75,1005.50,1005.75,88,1,89.00
03/23/2004,06:06,1005.75,1006.00,1005.75,1006.00,78,0,78.00
03/23/2004,06:07,1006.00,1006.00,1006.00,1006.00,26,0,26.00
03/23/2004,06:08,1006.00,1006.00,1006.00,1006.00,21,0,21.00
03/23/2004,06:10,1006.00,1006.00,1005.75,1005.75,2,1,3.00
03/23/2004,06:11,1006.00,1006.00,1006.00,1006.00,26,0,26.00
03/23/2004,06:12,1006.00,1006.00,1006.00,1006.00,21,0,21.00
03/23/2004,06:13,1006.00,1006.25,1005.75,1005.75,6,1,7.00
03/23/2004,06:14,1006.00,1006.25,1006.00,1006.25,28,0,28.00
03/23/2004,06:15,1006.25,1006.25,1006.25,1006.25,42,0,42.00
03/23/2004,06:16,1006.25,1006.25,1006.25,1006.25,200,0,200.00
03/23/2004,06:17,1006.25,1006.25,1006.25,1006.25,53,0,53.00
03/23/2004,06:18,1006.25,1006.50,1006.25,1006.25,25,48,73.00
03/23/2004,06:19,1006.25,1006.25,1005.75,1005.75,6,223,229.00
03/23/2004,06:20,1006.00,1006.00,1005.75,1005.75,21,60,81.00
03/23/2004,06:21,1005.50,1005.75,1005.50,1005.75,12,2,14.00
03/23/2004,06:22,1005.50,1005.75,1005.50,1005.50,35,265,300.00
03/23/2004,06:23,1005.50,1005.75,1005.50,1005.75,7,16,23.00
03/23/2004,06:24,1005.50,1005.75,1005.50,1005.75,23,15,38.00
03/23/2004,06:25,1005.50,1005.75,1005.50,1005.75,18,15,33.00
03/23/2004,06:26,1005.50,1005.75,1005.50,1005.75,50,15,65.00
03/23/2004,06:27,1005.75,1006.00,1005.75,1005.75,150,32,182.00
03/23/2004,06:28,1005.75,1005.75,1005.75,1005.75,0,15,15.00
03/23/2004,06:29,1005.75,1005.75,1005.50,1005.75,1,72,73.00
03/23/2004,06:30,1005.75,1005.75,1005.75,1005.75,11,0,11.00
03/23/2004,06:31,1005.50,1005.75,1005.50,1005.75,13,1,14.00
03/23/2004,06:32,1005.75,1005.75,1005.50,1005.50,1,113,114.00
03/23/2004,06:33,1005.50,1005.50,1005.50,1005.50,0,9,9.00
03/23/2004,06:34,1005.50,1005.75,1005.25,1005.75,43,11,54.00
03/23/2004,06:35,1005.50,1005.50,1005.25,1005.50,61,100,161.00
03/23/2004,06:37,1005.50,1005.75,1005.50,1005.75,168,0,168.00
03/23/2004,06:38,1005.75,1005.75,1005.75,1005.75,29,0,29.00
03/23/2004,06:39,1005.50,1005.50,1005.50,1005.50,0,1,1.00
03/23/2004,06:40,1005.75,1005.75,1005.75,1005.75,53,0,53.00
03/23/2004,06:41,1005.75,1005.75,1005.50,1005.50,8,66,74.00
03/23/2004,06:42,1005.50,1005.50,1005.50,1005.50,0,1,1.00
03/23/2004,06:44,1005.75,1005.75,1005.75,1005.75,39,0,39.00
03/23/2004,06:45,1005.75,1006.00,1005.75,1006.00,9,0,9.00
03/23/2004,06:46,1006.00,1006.00,1006.00,1006.00,30,0,30.00
03/23/2004,06:47,1006.00,1006.00,1006.00,1006.00,16,0,16.00
03/23/2004,06:48,1006.00,1006.00,1005.75,1005.75,15,20,35.00
03/23/2004,06:49,1006.00,1006.00,1006.00,1006.00,58,0,58.00
03/23/2004,06:50,1006.00,1006.00,1006.00,1006.00,42,0,42.00
03/23/2004,06:51,1006.00,1006.00,1006.00,1006.00,4,0,4.00
03/23/2004,06:52,1005.75,1006.00,1005.75,1006.00,3,1,4.00
03/23/2004,06:53,1005.75,1006.00,1005.75,1006.00,75,5,80.00
03/23/2004,06:54,1005.75,1005.75,1005.75,1005.75,0,3,3.00
03/23/2004,06:55,1005.75,1005.75,1005.75,1005.75,0,6,6.00
03/23/2004,06:56,1005.75,1006.00,1005.75,1006.00,42,11,53.00
03/23/2004,06:57,1005.75,1006.00,1005.75,1005.75,5,51,56.00
03/23/2004,06:58,1006.00,1006.00,1005.75,1005.75,21,51,72.00
03/23/2004,06:59,1005.75,1006.00,1005.75,1006.00,14,6,20.00
03/23/2004,07:00,1005.75,1005.75,1005.75,1005.75,0,33,33.00
03/23/2004,07:01,1005.75,1005.75,1005.50,1005.75,88,39,127.00
03/23/2004,07:02,1005.75,1005.75,1005.75,1005.75,12,0,12.00
03/23/2004,07:03,1005.75,1005.75,1005.50,1005.75,4,7,11.00
03/23/2004,07:04,1005.75,1005.75,1005.75,1005.75,31,0,31.00
03/23/2004,07:05,1005.75,1006.00,1005.75,1006.00,5,0,5.00
03/23/2004,07:06,1006.00,1006.00,1006.00,1006.00,7,0,7.00
03/23/2004,07:07,1006.00,1006.25,1006.00,1006.25,96,0,96.00
03/23/2004,07:08,1006.25,1006.25,1006.00,1006.25,16,2,18.00
03/23/2004,07:09,1006.00,1006.25,1006.00,1006.25,126,12,138.00
03/23/2004,07:10,1006.50,1006.50,1006.00,1006.00,8,24,32.00
03/23/2004,07:11,1006.25,1006.25,1006.00,1006.00,6,1,7.00
03/23/2004,07:12,1006.25,1006.25,1006.25,1006.25,3,0,3.00
03/23/2004,07:13,1006.00,1006.25,1006.00,1006.25,15,50,65.00
03/23/2004,07:14,1006.00,1006.25,1006.00,1006.25,66,1,67.00
03/23/2004,07:15,1006.50,1006.50,1006.25,1006.25,6,7,13.00
03/23/2004,07:16,1006.50,1006.50,1006.25,1006.50,111,1,112.00
03/23/2004,07:17,1006.25,1006.25,1006.25,1006.25,0,10,10.00
03/23/2004,07:18,1006.25,1006.25,1006.25,1006.25,0,98,98.00
03/23/2004,07:19,1006.25,1006.25,1006.00,1006.00,0,94,94.00
03/23/2004,07:20,1006.00,1006.00,1005.75,1005.75,2,60,62.00
03/23/2004,07:21,1005.50,1005.50,1005.25,1005.25,203,214,417.00
03/23/2004,07:22,1005.25,1006.25,1005.00,1006.00,463,63,526.00
03/23/2004,07:23,1006.25,1006.50,1006.00,1006.00,153,116,269.00
03/23/2004,07:24,1006.00,1006.00,1005.75,1005.75,0,105,105.00
03/23/2004,07:25,1006.00,1006.25,1005.75,1006.00,78,11,89.00
03/23/2004,07:26,1006.25,1006.25,1006.00,1006.25,93,46,139.00
03/23/2004,07:27,1006.25,1006.75,1006.25,1006.50,188,94,282.00
03/23/2004,07:28,1006.50,1007.00,1006.50,1006.75,272,228,500.00
03/23/2004,07:29,1006.75,1006.75,1006.50,1006.75,144,5,149.00
03/23/2004,07:30,1006.75,1007.00,1006.50,1007.00,329,16,345.00
03/23/2004,07:31,1007.00,1007.25,1007.00,1007.00,97,42,139.00
03/23/2004,07:32,1007.00,1007.00,1006.75,1006.75,0,128,128.00
03/23/2004,07:33,1007.00,1007.00,1006.75,1006.75,24,174,198.00
03/23/2004,07:34,1006.75,1007.00,1006.75,1007.00,36,8,44.00
03/23/2004,07:35,1006.75,1007.00,1006.75,1007.00,108,5,113.00
03/23/2004,07:36,1007.25,1007.25,1006.75,1007.00,38,148,186.00
03/23/2004,07:37,1006.75,1007.00,1006.50,1006.75,23,107,130.00
03/23/2004,07:38,1006.75,1007.00,1006.75,1006.75,60,54,114.00
03/23/2004,07:39,1006.75,1006.75,1006.75,1006.75,0,14,14.00
03/23/2004,07:40,1006.75,1007.00,1006.50,1006.75,5,33,38.00
03/23/2004,07:41,1006.75,1006.75,1006.75,1006.75,0,6,6.00
03/23/2004,07:42,1007.00,1007.00,1007.00,1007.00,3,0,3.00
03/23/2004,07:43,1006.75,1007.00,1006.50,1006.75,13,167,180.00
03/23/2004,07:44,1006.75,1006.75,1006.50,1006.50,30,30,60.00
03/23/2004,07:45,1006.50,1006.75,1006.50,1006.50,68,2,70.00
03/23/2004,07:46,1006.50,1006.75,1006.50,1006.50,15,12,27.00
03/23/2004,07:47,1006.75,1007.00,1006.75,1006.75,183,5,188.00
03/23/2004,07:48,1006.75,1007.00,1006.75,1007.00,9,3,12.00
03/23/2004,07:49,1007.00,1007.25,1007.00,1007.25,294,0,294.00
03/23/2004,07:50,1007.00,1007.25,1007.00,1007.00,1,115,116.00
03/23/2004,07:51,1007.25,1007.25,1007.00,1007.00,69,24,93.00
03/23/2004,07:52,1007.25,1007.50,1007.00,1007.25,260,4,264.00
03/23/2004,07:53,1007.25,1007.50,1007.25,1007.50,256,43,299.00
03/23/2004,07:54,1007.50,1007.50,1007.25,1007.25,3,35,38.00
03/23/2004,07:55,1007.25,1007.50,1007.25,1007.25,11,22,33.00
03/23/2004,07:56,1007.25,1007.25,1007.25,1007.25,0,137,137.00
03/23/2004,07:57,1007.25,1007.25,1007.25,1007.25,0,15,15.00
03/23/2004,07:58,1007.25,1007.50,1007.25,1007.50,3,67,70.00
03/23/2004,07:59,1007.25,1007.25,1007.25,1007.25,0,152,152.00
03/23/2004,08:00,1007.25,1007.25,1007.25,1007.25,0,18,18.00
03/23/2004,08:01,1007.25,1007.50,1007.00,1007.00,36,46,82.00
03/23/2004,08:02,1007.25,1007.25,1007.00,1007.00,9,3,12.00
03/23/2004,08:03,1007.00,1007.25,1006.75,1006.75,2,547,549.00
03/23/2004,08:04,1006.75,1006.75,1006.75,1006.75,0,78,78.00
03/23/2004,08:05,1006.75,1006.75,1006.50,1006.75,69,19,88.00
03/23/2004,08:06,1006.50,1006.75,1006.50,1006.75,6,2,8.00
03/23/2004,08:07,1006.75,1007.00,1006.50,1006.75,30,54,84.00
03/23/2004,08:08,1006.75,1007.00,1006.75,1006.75,2,126,128.00
03/23/2004,08:09,1006.75,1007.25,1006.50,1007.25,133,34,167.00
03/23/2004,08:10,1007.00,1007.50,1007.00,1007.25,122,4,126.00
03/23/2004,08:11,1007.25,1007.50,1006.75,1007.00,30,277,307.00
03/23/2004,08:12,1007.25,1007.50,1007.00,1007.25,191,93,284.00
03/23/2004,08:13,1007.25,1007.50,1007.25,1007.25,19,26,45.00
03/23/2004,08:14,1007.50,1007.50,1007.00,1007.25,138,104,242.00
03/23/2004,08:15,1007.25,1007.50,1007.25,1007.50,278,8,286.00
03/23/2004,08:16,1007.25,1007.50,1007.25,1007.25,3,19,22.00
03/23/2004,08:17,1007.25,1007.25,1006.75,1007.00,16,503,519.00
03/23/2004,08:18,1007.00,1007.00,1006.75,1007.00,33,1,34.00
03/23/2004,08:19,1006.75,1007.00,1006.75,1007.00,69,5,74.00
03/23/2004,08:20,1007.00,1007.00,1006.75,1006.75,11,31,42.00
03/23/2004,08:21,1006.75,1006.75,1006.50,1006.75,32,136,168.00
03/23/2004,08:22,1006.75,1007.00,1006.50,1007.00,120,2,122.00
03/23/2004,08:23,1006.75,1006.75,1006.75,1006.75,0,8,8.00
03/23/2004,08:24,1007.00,1007.00,1006.75,1007.00,10,1,11.00
03/23/2004,08:25,1007.00,1007.00,1006.75,1007.00,14,1,15.00
03/23/2004,08:26,1007.00,1007.00,1006.75,1007.00,3,5,8.00
03/23/2004,08:27,1006.75,1007.00,1006.75,1006.75,3,168,171.00
03/23/2004,08:28,1006.75,1007.00,1006.50,1006.75,205,186,391.00
03/23/2004,08:29,1006.50,1006.75,1006.50,1006.75,24,165,189.00
03/23/2004,08:30,1006.50,1006.75,1006.25,1006.25,442,947,1389.00
03/23/2004,08:31,1006.50,1006.75,1005.75,1006.25,3502,2850,6352.00
03/23/2004,08:32,1006.25,1006.50,1006.00,1006.50,1054,438,1492.00
03/23/2004,08:33,1006.50,1006.75,1006.25,1006.50,1328,1050,2378.00
03/23/2004,08:34,1006.50,1007.00,1006.25,1006.50,523,811,1334.00
03/23/2004,08:35,1006.50,1006.75,1005.75,1006.00,526,1763,2289.00
03/23/2004,08:36,1005.75,1006.00,1005.25,1005.50,1469,2050,3519.00
03/23/2004,08:37,1005.50,1006.25,1005.50,1006.25,1050,697,1747.00
03/23/2004,08:38,1006.25,1006.25,1005.75,1006.00,1343,1432,2775.00
03/23/2004,08:39,1006.00,1006.75,1005.75,1006.50,1534,872,2406.00
03/23/2004,08:40,1006.50,1006.50,1005.25,1005.50,966,1809,2775.00
03/23/2004,08:41,1005.50,1005.75,1005.25,1005.75,592,809,1401.00
03/23/2004,08:42,1005.75,1006.00,1005.50,1005.50,1062,2100,3162.00
03/23/2004,08:43,1005.25,1005.50,1004.25,1004.75,1498,3293,4791.00
03/23/2004,08:44,1004.75,1005.00,1004.50,1004.75,973,1181,2154.00
03/23/2004,08:45,1004.75,1005.25,1004.50,1005.25,1210,389,1599.00
03/23/2004,08:46,1005.25,1006.00,1005.25,1005.75,1972,1065,3037.00
03/23/2004,08:47,1005.75,1006.00,1005.50,1005.75,816,692,1508.00
03/23/2004,08:48,1006.00,1006.50,1005.75,1006.50,1137,348,1485.00
03/23/2004,08:49,1006.25,1007.50,1006.25,1007.25,3176,1035,4211.00
03/23/2004,08:50,1007.50,1008.00,1007.25,1007.25,2606,1105,3711.00
03/23/2004,08:51,1007.25,1007.50,1006.50,1006.50,1227,3043,4270.00
03/23/2004,08:52,1006.50,1007.50,1006.50,1007.25,1304,1058,2362.00
03/23/2004,08:53,1007.25,1007.50,1007.00,1007.25,868,724,1592.00
03/23/2004,08:54,1007.00,1007.25,1006.50,1006.75,385,809,1194.00
03/23/2004,08:55,1007.00,1007.50,1006.75,1007.50,2333,324,2657.00
03/23/2004,08:56,1007.50,1007.75,1007.50,1007.50,380,683,1063.00
03/23/2004,08:57,1007.50,1007.75,1007.25,1007.25,237,1213,1450.00
03/23/2004,08:58,1007.25,1007.50,1006.25,1006.25,455,1773,2228.00
03/23/2004,08:59,1006.25,1007.00,1006.25,1007.00,1153,415,1568.00
03/23/2004,09:00,1007.00,1007.25,1006.00,1006.00,440,2825,3265.00
03/23/2004,09:01,1006.00,1006.00,1005.50,1006.00,1091,1266,2357.00
03/23/2004,09:02,1005.75,1006.00,1005.25,1005.75,1190,1727,2917.00
03/23/2004,09:03,1005.50,1006.00,1005.50,1005.75,906,364,1270.00
03/23/2004,09:04,1006.00,1006.25,1005.75,1006.00,752,345,1097.00
03/23/2004,09:05,1005.75,1006.00,1004.50,1004.50,984,3596,4580.00
03/23/2004,09:06,1004.50,1006.00,1004.50,1005.75,2100,1906,4006.00
03/23/2004,09:07,1005.75,1005.75,1005.50,1005.50,188,485,673.00
03/23/2004,09:08,1005.75,1005.75,1005.00,1005.00,319,543,862.00
03/23/2004,09:09,1005.00,1005.25,1004.25,1005.00,866,2113,2979.00
03/23/2004,09:10,1004.75,1005.25,1004.75,1005.00,467,488,955.00
03/23/2004,09:11,1004.75,1005.25,1004.00,1004.25,1534,2511,4045.00
03/23/2004,09:12,1004.25,1004.50,1003.50,1003.50,1444,3659,5103.00
03/23/2004,09:13,1003.75,1004.25,1003.50,1004.00,1387,804,2191.00
03/23/2004,09:14,1004.00,1004.50,1003.50,1004.50,1568,797,2365.00
03/23/2004,09:15,1004.50,1004.75,1004.00,1004.00,697,1009,1706.00
03/23/2004,09:16,1004.25,1004.75,1004.00,1004.50,1136,857,1993.00
03/23/2004,09:17,1004.50,1004.50,1003.50,1004.00,131,1513,1644.00
03/23/2004,09:18,1003.75,1004.25,1003.25,1004.00,1129,1612,2741.00
03/23/2004,09:19,1004.25,1004.25,1003.50,1004.00,893,500,1393.00
03/23/2004,09:20,1003.75,1004.25,1003.25,1003.75,922,923,1845.00
03/23/2004,09:21,1004.00,1004.75,1003.75,1004.75,1946,360,2306.00
03/23/2004,09:22,1004.50,1005.00,1004.50,1004.75,1884,1114,2998.00
03/23/2004,09:23,1005.00,1005.25,1004.50,1004.50,1660,1183,2843.00
03/23/2004,09:24,1004.50,1005.00,1004.00,1004.75,1229,792,2021.00
03/23/2004,09:25,1004.75,1005.00,1004.50,1004.75,366,803,1169.00
03/23/2004,09:26,1004.75,1005.50,1004.75,1005.25,1703,271,1974.00
03/23/2004,09:27,1005.25,1006.25,1005.00,1006.00,2819,1068,3887.00
03/23/2004,09:28,1006.00,1006.50,1005.75,1006.00,1334,1408,2742.00
03/23/2004,09:29,1006.00,1006.25,1005.75,1006.00,143,878,1021.00
03/23/2004,09:30,1006.00,1006.25,1005.50,1005.75,1225,1166,2391.00
03/23/2004,09:31,1006.00,1006.00,1005.50,1005.75,196,306,502.00
03/23/2004,09:32,1005.75,1006.25,1005.00,1005.00,671,1787,2458.00
03/23/2004,09:33,1005.00,1006.00,1005.00,1006.00,1412,398,1810.00
03/23/2004,09:34,1006.00,1006.25,1005.75,1005.75,595,182,777.00
03/23/2004,09:35,1005.75,1006.00,1005.50,1005.50,221,622,843.00
03/23/2004,09:36,1005.50,1005.50,1004.50,1005.00,584,1513,2097.00
03/23/2004,09:37,1005.00,1005.25,1004.00,1004.25,166,1689,1855.00
03/23/2004,09:38,1004.00,1004.50,1003.50,1004.25,1002,2333,3335.00
03/23/2004,09:39,1004.25,1004.75,1004.00,1004.50,822,223,1045.00
03/23/2004,09:40,1004.50,1004.50,1003.50,1003.75,546,1582,2128.00
03/23/2004,09:41,1003.75,1004.00,1003.25,1003.75,1324,1726,3050.00
03/23/2004,09:42,1003.75,1004.25,1003.50,1004.00,773,136,909.00
03/23/2004,09:43,1004.00,1004.25,1003.50,1003.75,982,486,1468.00
03/23/2004,09:44,1003.75,1004.00,1003.00,1003.25,633,2483,3116.00
03/23/2004,09:45,1003.25,1004.00,1002.50,1002.75,1349,4268,5617.00
03/23/2004,09:46,1002.75,1003.75,1002.50,1003.50,2572,1123,3695.00
03/23/2004,09:47,1003.50,1004.25,1003.50,1004.25,2077,606,2683.00
03/23/2004,09:48,1004.25,1004.50,1003.75,1003.75,709,1032,1741.00
03/23/2004,09:49,1004.00,1004.25,1003.75,1004.25,586,298,884.00
03/23/2004,09:50,1004.25,1004.25,1003.75,1004.00,633,383,1016.00
03/23/2004,09:51,1004.25,1004.25,1003.75,1004.00,351,475,826.00
03/23/2004,09:52,1004.25,1005.00,1004.25,1005.00,1873,628,2501.00
03/23/2004,09:53,1004.75,1005.25,1004.75,1004.75,958,661,1619.00
03/23/2004,09:54,1004.75,1005.25,1004.75,1005.00,478,194,672.00
03/23/2004,09:55,1004.75,1005.25,1004.75,1005.25,1210,445,1655.00
03/23/2004,09:56,1005.50,1005.75,1005.25,1005.50,1619,866,2485.00
03/23/2004,09:57,1005.50,1006.00,1005.25,1005.75,1457,950,2407.00
03/23/2004,09:58,1005.50,1006.50,1005.50,1006.50,2688,783,3471.00
03/23/2004,09:59,1006.50,1006.75,1005.75,1005.75,695,1239,1934.00
03/23/2004,10:00,1006.00,1006.50,1005.75,1006.25,1082,252,1334.00
03/23/2004,10:01,1006.50,1006.50,1005.50,1005.75,256,1045,1301.00
03/23/2004,10:02,1006.00,1006.00,1005.50,1005.50,410,226,636.00
03/23/2004,10:03,1005.50,1005.75,1005.00,1005.00,746,1314,2060.00
03/23/2004,10:04,1005.00,1006.00,1005.00,1005.50,1335,751,2086.00
03/23/2004,10:05,1005.50,1006.00,1005.50,1005.75,596,112,708.00
03/23/2004,10:06,1005.75,1006.25,1005.75,1005.75,430,711,1141.00
03/23/2004,10:07,1006.00,1006.00,1005.25,1005.50,88,785,873.00
03/23/2004,10:08,1005.25,1005.50,1005.00,1005.00,72,919,991.00
03/23/2004,10:09,1005.00,1005.25,1004.75,1005.25,717,891,1608.00
03/23/2004,10:10,1005.25,1005.75,1005.00,1005.00,877,630,1507.00
03/23/2004,10:11,1005.25,1005.25,1004.75,1005.00,324,412,736.00
03/23/2004,10:12,1005.25,1005.25,1004.25,1004.75,516,671,1187.00
03/23/2004,10:13,1004.75,1004.75,1004.00,1004.50,1449,1216,2665.00
03/23/2004,10:14,1004.50,1005.00,1004.00,1004.50,955,701,1656.00
03/23/2004,10:15,1004.50,1005.00,1004.50,1004.50,212,395,607.00
03/23/2004,10:16,1004.25,1004.75,1004.25,1004.50,252,388,640.00
03/23/2004,10:17,1004.50,1005.00,1004.50,1004.75,453,371,824.00
03/23/2004,10:18,1004.75,1005.50,1004.50,1005.50,1272,219,1491.00
03/23/2004,10:19,1005.50,1005.50,1004.50,1004.50,335,1429,1764.00
03/23/2004,10:20,1004.75,1005.00,1004.25,1004.75,915,1119,2034.00
03/23/2004,10:21,1004.50,1004.75,1003.75,1004.00,796,1856,2652.00
03/23/2004,10:22,1004.00,1004.25,1002.25,1002.50,1195,5382,6577.00
03/23/2004,10:23,1002.50,1003.75,1002.25,1003.50,3926,1573,5499.00
03/23/2004,10:24,1003.50,1003.50,1003.00,1003.00,347,1046,1393.00
03/23/2004,10:25,1003.00,1003.50,1003.00,1003.25,379,1084,1463.00
03/23/2004,10:26,1003.25,1003.75,1003.00,1003.50,1133,392,1525.00
03/23/2004,10:27,1003.50,1003.50,1003.25,1003.25,302,170,472.00
03/23/2004,10:28,1003.25,1003.50,1003.00,1003.25,232,274,506.00
03/23/2004,10:29,1003.25,1003.50,1003.00,1003.50,749,1413,2162.00
03/23/2004,10:30,1003.50,1003.75,1003.25,1003.25,745,290,1035.00
03/23/2004,10:31,1003.50,1003.75,1003.25,1003.50,131,661,792.00
03/23/2004,10:32,1003.50,1003.50,1003.00,1003.00,150,261,411.00
03/23/2004,10:33,1003.00,1003.25,1002.25,1002.25,441,1600,2041.00
03/23/2004,10:34,1002.50,1002.75,1002.25,1002.75,1170,943,2113.00
03/23/2004,10:35,1002.75,1003.00,1001.50,1001.75,2231,3373,5604.00
03/23/2004,10:36,1001.75,1001.75,1001.25,1001.25,831,2696,3527.00
03/23/2004,10:37,1001.50,1001.75,1001.25,1001.25,1135,607,1742.00
03/23/2004,10:38,1001.25,1001.75,1000.25,1000.75,2741,3953,6694.00
03/23/2004,10:39,1000.75,1001.50,1000.50,1001.25,2319,2231,4550.00
03/23/2004,10:40,1001.25,1001.75,1001.00,1001.25,749,1920,2669.00
03/23/2004,10:41,1001.25,1001.75,1001.00,1001.75,2310,416,2726.00
03/23/2004,10:42,1001.50,1002.25,1001.50,1002.00,1550,281,1831.00
03/23/2004,10:43,1002.25,1002.25,1001.75,1002.00,367,672,1039.00
03/23/2004,10:44,1002.25,1002.25,1001.75,1002.00,758,511,1269.00
03/23/2004,10:45,1002.00,1002.25,1001.75,1002.00,255,224,479.00
03/23/2004,10:46,1002.00,1002.00,1001.75,1001.75,520,880,1400.00
03/23/2004,10:47,1001.75,1002.25,1001.75,1001.75,389,671,1060.00
03/23/2004,10:48,1001.75,1002.00,1001.75,1001.75,56,321,377.00
03/23/2004,10:49,1001.75,1002.00,1001.50,1001.50,237,226,463.00
03/23/2004,10:50,1001.50,1002.75,1001.50,1002.75,1994,176,2170.00
03/23/2004,10:51,1002.75,1003.25,1002.50,1003.00,1902,463,2365.00
03/23/2004,10:52,1003.00,1003.25,1002.75,1002.75,185,456,641.00
03/23/2004,10:53,1002.75,1003.00,1002.50,1002.75,122,408,530.00
03/23/2004,10:54,1002.75,1003.25,1002.75,1003.00,405,216,621.00
03/23/2004,10:55,1003.00,1003.50,1002.75,1003.25,1425,319,1744.00
03/23/2004,10:56,1003.25,1003.75,1003.25,1003.25,588,1150,1738.00
03/23/2004,10:57,1003.25,1003.75,1003.25,1003.75,398,65,463.00
03/23/2004,10:58,1003.50,1003.75,1003.25,1003.50,417,710,1127.00
03/23/2004,10:59,1003.50,1004.00,1003.25,1003.75,1255,407,1662.00
03/23/2004,11:00,1003.50,1003.75,1003.00,1003.00,504,799,1303.00
03/23/2004,11:01,1003.00,1003.50,1002.50,1003.25,2205,1490,3695.00
03/23/2004,11:02,1003.50,1003.75,1003.25,1003.50,489,370,859.00
03/23/2004,11:03,1003.50,1003.75,1003.25,1003.25,38,671,709.00
03/23/2004,11:04,1003.50,1003.50,1003.00,1003.25,317,160,477.00
03/23/2004,11:05,1003.00,1003.00,1002.75,1003.00,480,295,775.00
03/23/2004,11:06,1002.75,1003.00,1002.25,1002.75,660,1206,1866.00
03/23/2004,11:07,1002.75,1002.75,1002.50,1002.75,86,35,121.00
03/23/2004,11:08,1002.75,1002.75,1001.75,1002.00,526,2044,2570.00
03/23/2004,11:09,1001.75,1002.00,1001.25,1001.50,722,1848,2570.00
03/23/2004,11:10,1001.50,1001.75,1001.00,1001.25,852,704,1556.00
03/23/2004,11:11,1001.50,1001.50,1000.50,1000.75,614,1930,2544.00
03/23/2004,11:12,1000.75,1001.50,1000.75,1001.50,835,320,1155.00
03/23/2004,11:13,1001.50,1001.50,1001.00,1001.25,120,286,406.00
03/23/2004,11:14,1001.00,1001.00,999.75,1000.00,1036,3902,4938.00
03/23/2004,11:15,1000.25,1000.50,999.00,999.50,2334,4219,6553.00
03/23/2004,11:16,999.75,999.75,998.75,999.00,814,2380,3194.00
03/23/2004,11:17,999.00,999.50,998.75,999.00,1251,872,2123.00
03/23/2004,11:18,999.00,999.25,998.50,998.50,1404,2498,3902.00
03/23/2004,11:19,998.50,999.75,998.50,999.75,1527,910,2437.00
03/23/2004,11:20,999.75,1000.00,999.00,999.00,709,1560,2269.00
03/23/2004,11:21,999.00,999.50,999.00,999.50,1080,970,2050.00
03/23/2004,11:22,999.50,1000.00,999.00,1000.00,1163,1056,2219.00
03/23/2004,11:23,1000.00,1000.25,999.75,1000.25,892,474,1366.00
03/23/2004,11:24,1000.25,1000.25,999.75,1000.25,705,350,1055.00
03/23/2004,11:25,1000.00,1000.50,1000.00,1000.50,412,57,469.00
03/23/2004,11:26,1000.50,1000.50,1000.00,1000.00,664,253,917.00
03/23/2004,11:27,1000.25,1000.25,1000.00,1000.25,36,46,82.00
03/23/2004,11:28,1000.00,1000.25,999.50,999.50,219,1440,1659.00
03/23/2004,11:29,999.50,1000.00,999.25,999.25,598,1026,1624.00
03/23/2004,11:30,999.50,999.75,999.50,999.75,103,219,322.00
03/23/2004,11:31,999.50,999.75,999.50,999.50,82,552,634.00
03/23/2004,11:32,999.50,999.75,999.25,999.75,275,304,579.00
03/23/2004,11:33,999.75,999.75,999.25,999.50,222,361,583.00
03/23/2004,11:34,999.75,1000.00,999.25,999.25,2382,725,3107.00
03/23/2004,11:35,999.25,999.50,998.50,999.25,918,3541,4459.00
03/23/2004,11:36,999.00,999.25,998.50,998.75,327,580,907.00
03/23/2004,11:37,998.75,998.75,997.75,998.00,825,4315,5140.00
03/23/2004,11:38,998.00,998.50,997.75,998.00,1879,2067,3946.00
03/23/2004,11:39,998.00,998.25,997.50,998.00,925,1196,2121.00
03/23/2004,11:40,998.00,998.75,997.75,998.75,1166,87,1253.00
03/23/2004,11:41,998.50,999.50,998.50,999.25,2117,366,2483.00
03/23/2004,11:42,999.25,999.25,998.50,998.75,304,1114,1418.00
03/23/2004,11:43,998.75,998.75,997.75,998.25,452,2295,2747.00
03/23/2004,11:44,998.00,998.75,998.00,998.75,803,299,1102.00
03/23/2004,11:45,998.75,999.25,998.50,999.00,1067,601,1668.00
03/23/2004,11:46,999.00,999.50,998.75,999.50,935,84,1019.00
03/23/2004,11:47,999.50,1000.00,999.50,1000.00,1259,210,1469.00
03/23/2004,11:48,1000.00,1000.00,999.00,999.25,330,681,1011.00
03/23/2004,11:49,999.00,999.75,999.00,999.50,388,106,494.00
03/23/2004,11:50,999.50,1000.00,999.50,1000.00,242,67,309.00
03/23/2004,11:51,1000.00,1000.00,999.50,1000.00,540,477,1017.00
03/23/2004,11:52,1000.00,1000.25,999.75,999.75,142,167,309.00
03/23/2004,11:53,1000.00,1000.25,999.75,999.75,186,119,305.00
03/23/2004,11:54,1000.00,1000.00,999.25,999.50,369,1219,1588.00
03/23/2004,11:55,999.25,999.50,999.25,999.50,321,74,395.00
03/23/2004,11:56,999.50,999.75,999.25,999.75,131,110,241.00
03/23/2004,11:57,999.50,1000.25,999.50,1000.25,680,497,1177.00
03/23/2004,11:58,1000.25,1001.00,1000.25,1000.75,1574,244,1818.00
03/23/2004,11:59,1000.75,1001.25,1000.75,1001.25,573,172,745.00
03/23/2004,12:00,1001.00,1001.25,1000.50,1001.00,345,760,1105.00
03/23/2004,12:01,1001.00,1001.25,1000.75,1001.00,459,504,963.00
03/23/2004,12:02,1001.00,1001.25,1000.75,1001.00,105,438,543.00
03/23/2004,12:03,1001.00,1001.00,1000.50,1000.50,256,283,539.00
03/23/2004,12:04,1000.50,1000.75,1000.25,1000.50,171,255,426.00
03/23/2004,12:05,1000.50,1000.50,1000.00,1000.25,13,450,463.00
03/23/2004,12:06,1000.00,1000.25,999.75,1000.25,536,435,971.00
03/23/2004,12:07,1000.25,1001.25,1000.25,1001.00,794,87,881.00
03/23/2004,12:08,1001.00,1001.50,1000.75,1001.50,759,85,844.00
03/23/2004,12:09,1001.50,1001.50,1001.25,1001.50,611,150,761.00
03/23/2004,12:10,1001.25,1001.75,1001.25,1001.50,320,178,498.00
03/23/2004,12:11,1001.50,1001.50,1001.00,1001.00,62,363,425.00
03/23/2004,12:12,1001.00,1001.00,1000.50,1000.50,118,664,782.00
03/23/2004,12:13,1000.50,1000.75,999.75,1000.25,459,1202,1661.00
03/23/2004,12:14,1000.25,1000.50,1000.00,1000.50,293,7,300.00
03/23/2004,12:15,1000.50,1000.75,1000.25,1000.75,177,191,368.00
03/23/2004,12:16,1000.50,1000.75,1000.50,1000.50,51,31,82.00
03/23/2004,12:17,1000.50,1001.00,1000.50,1000.75,270,37,307.00
03/23/2004,12:18,1001.00,1001.25,1000.75,1001.00,316,233,549.00
03/23/2004,12:19,1000.75,1001.00,1000.75,1001.00,14,73,87.00
03/23/2004,12:20,1000.75,1001.00,1000.50,1000.50,9,157,166.00
03/23/2004,12:21,1000.50,1000.75,1000.50,1000.50,15,168,183.00
03/23/2004,12:22,1000.50,1001.00,1000.25,1000.75,759,350,1109.00
03/23/2004,12:23,1000.75,1001.00,1000.00,1000.25,468,788,1256.00
03/23/2004,12:24,1000.00,1000.50,999.75,1000.25,323,652,975.00
03/23/2004,12:25,1000.00,1000.75,1000.00,1000.75,528,18,546.00
03/23/2004,12:26,1000.50,1001.00,1000.50,1000.75,291,100,391.00
03/23/2004,12:27,1000.75,1001.00,1000.00,1000.25,162,467,629.00
03/23/2004,12:28,1000.25,1000.75,1000.25,1000.75,322,4,326.00
03/23/2004,12:29,1000.75,1000.75,1000.50,1000.75,37,55,92.00
03/23/2004,12:30,1000.50,1000.75,1000.50,1000.50,66,17,83.00
03/23/2004,12:31,1000.50,1001.25,1000.50,1001.00,313,120,433.00
03/23/2004,12:32,1001.25,1001.25,1001.00,1001.25,293,3,296.00
03/23/2004,12:33,1001.25,1001.75,1001.25,1001.50,726,255,981.00
03/23/2004,12:34,1001.50,1001.75,1001.25,1001.50,324,165,489.00
03/23/2004,12:35,1001.25,1001.50,1001.25,1001.25,46,22,68.00
03/23/2004,12:36,1001.25,1001.50,1000.50,1000.75,330,983,1313.00
03/23/2004,12:37,1000.75,1000.75,1000.50,1000.50,254,443,697.00
03/23/2004,12:38,1000.50,1001.00,1000.25,1000.75,399,80,479.00
03/23/2004,12:39,1001.00,1001.00,1000.75,1001.00,11,439,450.00
03/23/2004,12:40,1001.00,1001.00,1000.75,1001.00,31,86,117.00
03/23/2004,12:41,1000.75,1001.00,1000.75,1000.75,30,31,61.00
03/23/2004,12:42,1001.00,1001.50,1000.50,1001.50,969,283,1252.00
03/23/2004,12:43,1001.25,1001.75,1001.25,1001.50,415,222,637.00
03/23/2004,12:44,1001.75,1003.00,1001.50,1003.00,3605,877,4482.00
03/23/2004,12:45,1002.75,1003.75,1002.75,1003.75,2255,1141,3396.00
03/23/2004,12:46,1003.50,1003.75,1003.00,1003.00,507,976,1483.00
03/23/2004,12:47,1003.25,1003.50,1003.00,1003.50,993,276,1269.00
03/23/2004,12:48,1003.25,1003.75,1003.25,1003.50,1128,460,1588.00
03/23/2004,12:49,1003.50,1004.50,1003.50,1004.25,2171,496,2667.00
03/23/2004,12:50,1004.25,1005.00,1004.00,1004.50,2435,716,3151.00
03/23/2004,12:51,1004.75,1005.50,1004.50,1005.50,2250,655,2905.00
03/23/2004,12:52,1005.50,1005.50,1004.50,1004.50,760,1389,2149.00
03/23/2004,12:53,1004.50,1005.25,1004.50,1004.75,951,351,1302.00
03/23/2004,12:54,1005.00,1005.25,1004.50,1004.50,260,430,690.00
03/23/2004,12:55,1004.50,1004.75,1004.25,1004.50,810,431,1241.00
03/23/2004,12:56,1004.50,1005.00,1004.50,1005.00,1542,358,1900.00
03/23/2004,12:57,1005.00,1005.25,1004.50,1005.00,274,407,681.00
03/23/2004,12:58,1004.75,1005.00,1004.50,1004.75,30,376,406.00
03/23/2004,12:59,1004.50,1004.50,1004.00,1004.00,89,687,776.00
03/23/2004,13:00,1004.00,1004.50,1004.00,1004.25,357,590,947.00
03/23/2004,13:01,1004.50,1005.25,1004.25,1005.25,1925,517,2442.00
03/23/2004,13:02,1005.25,1005.25,1004.50,1004.75,539,572,1111.00
03/23/2004,13:03,1004.50,1005.75,1004.50,1005.75,1677,124,1801.00
03/23/2004,13:04,1005.75,1006.25,1005.25,1005.25,1720,927,2647.00
03/23/2004,13:05,1005.25,1006.00,1005.00,1005.75,1043,722,1765.00
03/23/2004,13:06,1005.75,1006.25,1005.75,1005.75,495,633,1128.00
03/23/2004,13:07,1005.75,1006.00,1005.00,1005.00,194,955,1149.00
03/23/2004,13:08,1005.00,1005.25,1004.75,1004.75,828,857,1685.00
03/23/2004,13:09,1005.00,1005.25,1004.75,1005.00,383,255,638.00
03/23/2004,13:10,1005.00,1005.25,1004.50,1004.50,288,714,1002.00
03/23/2004,13:11,1004.50,1004.75,1004.50,1004.75,149,339,488.00
03/23/2004,13:12,1004.75,1005.00,1003.50,1003.50,482,2911,3393.00
03/23/2004,13:13,1003.50,1004.00,1003.25,1003.75,782,1292,2074.00
03/23/2004,13:14,1003.75,1004.50,1003.50,1004.25,987,374,1361.00
03/23/2004,13:15,1004.25,1004.50,1004.00,1004.25,344,192,536.00
03/23/2004,13:16,1004.25,1004.25,1003.75,1004.25,462,454,916.00
03/23/2004,13:17,1004.25,1004.25,1003.75,1003.75,19,311,330.00
03/23/2004,13:18,1003.75,1004.25,1003.50,1004.00,222,576,798.00
03/23/2004,13:19,1003.75,1004.00,1003.75,1003.75,4,98,102.00
03/23/2004,13:20,1004.00,1004.25,1003.75,1004.00,159,257,416.00
03/23/2004,13:21,1004.00,1004.75,1003.75,1004.75,668,265,933.00
03/23/2004,13:22,1004.50,1004.75,1004.00,1004.25,212,898,1110.00
03/23/2004,13:23,1004.00,1004.50,1004.00,1004.00,174,212,386.00
03/23/2004,13:24,1004.00,1004.00,1003.25,1003.25,10,1167,1177.00
03/23/2004,13:25,1003.25,1003.75,1003.25,1003.75,764,253,1017.00
03/23/2004,13:26,1003.75,1004.00,1003.50,1003.75,161,74,235.00
03/23/2004,13:27,1004.00,1004.25,1003.75,1004.00,319,531,850.00
03/23/2004,13:28,1004.00,1004.25,1003.75,1004.00,95,116,211.00
03/23/2004,13:29,1004.00,1004.25,1003.50,1003.75,312,561,873.00
03/23/2004,13:30,1003.75,1005.50,1003.50,1005.50,2969,367,3336.00
03/23/2004,13:31,1005.50,1005.50,1004.75,1005.25,1149,639,1788.00
03/23/2004,13:32,1005.25,1006.00,1004.75,1005.75,3560,1726,5286.00
03/23/2004,13:33,1006.00,1006.25,1005.50,1006.00,1037,375,1412.00
03/23/2004,13:34,1006.00,1006.50,1005.75,1006.00,1469,928,2397.00
03/23/2004,13:35,1006.00,1006.25,1005.00,1005.25,832,1396,2228.00
03/23/2004,13:36,1005.25,1005.75,1005.00,1005.50,560,503,1063.00
03/23/2004,13:37,1005.25,1006.25,1005.25,1006.00,1567,237,1804.00
03/23/2004,13:38,1005.75,1006.50,1005.75,1006.00,563,394,957.00
03/23/2004,13:39,1006.00,1006.75,1006.00,1006.50,2877,418,3295.00
03/23/2004,13:40,1006.50,1006.50,1006.00,1006.25,607,964,1571.00
03/23/2004,13:41,1006.25,1006.50,1006.00,1006.50,540,268,808.00
03/23/2004,13:42,1006.75,1006.75,1005.50,1006.25,605,1019,1624.00
03/23/2004,13:43,1006.25,1006.25,1005.00,1005.50,551,1122,1673.00
03/23/2004,13:44,1005.50,1005.75,1004.75,1005.25,992,1670,2662.00
03/23/2004,13:45,1005.25,1005.50,1004.75,1004.75,199,1171,1370.00
03/23/2004,13:46,1004.75,1005.75,1004.75,1005.75,1655,119,1774.00
03/23/2004,13:47,1005.75,1006.25,1005.50,1005.75,830,1068,1898.00
03/23/2004,13:48,1005.50,1005.75,1005.50,1005.50,83,194,277.00
03/23/2004,13:49,1005.50,1006.50,1005.50,1006.00,1497,241,1738.00
03/23/2004,13:50,1006.00,1006.25,1006.00,1006.00,421,256,677.00
03/23/2004,13:51,1006.00,1006.25,1005.50,1006.00,583,369,952.00
03/23/2004,13:52,1006.00,1006.00,1004.75,1004.75,298,2578,2876.00
03/23/2004,13:53,1005.00,1005.75,1004.75,1005.75,1363,202,1565.00
03/23/2004,13:54,1006.00,1006.00,1005.50,1005.75,1492,781,2273.00
03/23/2004,13:55,1005.75,1006.75,1005.75,1006.25,2128,429,2557.00
03/23/2004,13:56,1006.25,1007.25,1006.25,1007.00,3050,1252,4302.00
03/23/2004,13:57,1006.75,1007.50,1006.75,1007.25,2755,591,3346.00
03/23/2004,13:58,1007.25,1007.50,1007.25,1007.25,186,287,473.00
03/23/2004,13:59,1007.50,1007.75,1007.25,1007.50,928,431,1359.00
03/23/2004,14:00,1007.25,1007.50,1006.50,1006.75,121,1533,1654.00
03/23/2004,14:01,1006.75,1007.00,1006.50,1006.75,909,761,1670.00
03/23/2004,14:02,1006.50,1007.00,1006.00,1006.75,596,573,1169.00
03/23/2004,14:03,1007.00,1007.50,1006.75,1007.25,734,312,1046.00
03/23/2004,14:04,1007.25,1008.00,1007.00,1008.00,2784,464,3248.00
03/23/2004,14:05,1007.75,1007.75,1006.50,1006.50,465,2425,2890.00
03/23/2004,14:06,1006.75,1007.25,1006.75,1007.00,780,524,1304.00
03/23/2004,14:07,1006.75,1007.00,1006.50,1006.75,328,989,1317.00
03/23/2004,14:08,1006.75,1007.25,1006.50,1006.75,355,510,865.00
03/23/2004,14:09,1006.50,1006.75,1005.75,1005.75,551,2054,2605.00
03/23/2004,14:10,1005.75,1005.75,1005.00,1005.50,249,1405,1654.00
03/23/2004,14:11,1005.50,1005.75,1005.25,1005.75,474,493,967.00
03/23/2004,14:12,1005.75,1006.00,1005.25,1005.50,671,612,1283.00
03/23/2004,14:13,1005.50,1005.50,1005.25,1005.25,50,601,651.00
03/23/2004,14:14,1005.50,1005.50,1005.25,1005.50,461,13,474.00
03/23/2004,14:15,1005.50,1005.50,1005.25,1005.25,30,274,304.00
03/23/2004,14:16,1005.25,1005.25,1004.50,1004.50,51,2317,2368.00
03/23/2004,14:17,1004.50,1005.00,1004.25,1005.00,1078,630,1708.00
03/23/2004,14:18,1005.00,1005.00,1004.50,1004.75,76,495,571.00
03/23/2004,14:19,1004.75,1005.50,1004.75,1005.50,617,132,749.00
03/23/2004,14:20,1005.50,1005.75,1005.25,1005.50,632,332,964.00
03/23/2004,14:21,1005.50,1005.75,1005.50,1005.50,260,369,629.00
03/23/2004,14:22,1005.75,1006.00,1005.50,1005.75,716,468,1184.00
03/23/2004,14:23,1005.75,1006.00,1005.25,1005.25,394,500,894.00
03/23/2004,14:24,1005.25,1005.75,1005.00,1005.50,374,125,499.00
03/23/2004,14:25,1005.50,1006.00,1005.25,1005.75,513,987,1500.00
03/23/2004,14:26,1005.75,1005.75,1004.75,1005.25,374,1266,1640.00
03/23/2004,14:27,1005.25,1005.75,1005.00,1005.50,429,160,589.00
03/23/2004,14:28,1005.50,1005.75,1005.25,1005.50,287,415,702.00
03/23/2004,14:29,1005.50,1006.00,1005.50,1005.75,373,184,557.00
03/23/2004,14:30,1005.75,1007.00,1005.50,1006.75,2680,562,3242.00
03/23/2004,14:31,1006.75,1007.25,1006.50,1007.00,1408,466,1874.00
03/23/2004,14:32,1007.25,1007.25,1006.25,1006.75,758,934,1692.00
03/23/2004,14:33,1006.75,1007.25,1006.50,1007.00,681,720,1401.00
03/23/2004,14:34,1007.25,1007.50,1006.75,1007.50,1186,296,1482.00
03/23/2004,14:35,1007.50,1007.75,1007.25,1007.25,976,469,1445.00
03/23/2004,14:36,1007.50,1007.75,1007.00,1007.50,794,463,1257.00
03/23/2004,14:37,1007.50,1007.75,1007.00,1007.00,131,632,763.00
03/23/2004,14:38,1007.00,1007.50,1007.00,1007.00,257,487,744.00
03/23/2004,14:39,1007.00,1007.00,1006.50,1006.50,511,529,1040.00
03/23/2004,14:40,1006.50,1006.75,1006.25,1006.25,118,789,907.00
03/23/2004,14:41,1006.25,1006.25,1005.50,1005.50,971,2338,3309.00
03/23/2004,14:42,1005.50,1006.00,1005.50,1006.00,683,78,761.00
03/23/2004,14:43,1006.00,1006.25,1005.25,1005.50,680,914,1594.00
03/23/2004,14:44,1005.50,1005.75,1004.75,1004.75,75,2077,2152.00
03/23/2004,14:45,1005.00,1005.00,1003.50,1003.50,930,2759,3689.00
03/23/2004,14:46,1003.75,1003.75,1003.25,1003.50,1389,2149,3538.00
03/23/2004,14:47,1003.50,1004.25,1003.25,1003.75,1902,1309,3211.00
03/23/2004,14:48,1004.00,1004.25,1003.75,1004.00,667,653,1320.00
03/23/2004,14:49,1004.00,1004.00,1003.50,1003.75,257,810,1067.00
03/23/2004,14:50,1003.50,1003.75,1003.00,1003.00,164,2740,2904.00
03/23/2004,14:51,1003.00,1003.25,1002.25,1002.50,1689,4501,6190.00
03/23/2004,14:52,1002.25,1002.50,1001.50,1002.00,977,3172,4149.00
03/23/2004,14:53,1002.25,1002.25,1001.50,1002.00,1065,2411,3476.00
03/23/2004,14:54,1002.00,1002.25,1000.75,1001.00,935,4015,4950.00
03/23/2004,14:55,1000.75,1001.50,1000.50,1001.50,2183,1286,3469.00
03/23/2004,14:56,1001.50,1001.50,1000.75,1000.75,512,1058,1570.00
03/23/2004,14:57,1000.75,1001.50,1000.75,1001.25,1059,522,1581.00
03/23/2004,14:58,1001.00,1001.25,1000.50,1001.00,1762,3357,5119.00
03/23/2004,14:59,1000.75,1001.00,1000.25,1000.50,675,3255,3930.00
03/23/2004,15:00,1000.50,1001.25,1000.25,1000.50,3642,3823,7465.00
03/23/2004,15:01,1000.50,1001.00,1000.00,1000.25,1328,3157,4485.00
03/23/2004,15:02,1000.25,1000.25,999.75,1000.25,1317,2011,3328.00
03/23/2004,15:03,1000.25,1000.50,999.75,1000.25,1447,1528,2975.00
03/23/2004,15:04,1000.25,1000.25,1000.00,1000.00,387,348,735.00
03/23/2004,15:05,1000.25,1000.25,999.50,999.75,1335,1752,3087.00
03/23/2004,15:06,999.75,1000.00,998.75,999.25,1238,2054,3292.00
03/23/2004,15:07,999.25,999.75,999.25,999.75,1210,679,1889.00
03/23/2004,15:08,999.75,1000.00,999.50,999.75,822,256,1078.00
03/23/2004,15:09,999.75,999.75,999.50,999.50,244,87,331.00
03/23/2004,15:10,999.50,999.75,999.25,999.50,672,638,1310.00
03/23/2004,15:11,999.50,999.50,998.75,999.00,712,722,1434.00
03/23/2004,15:12,998.75,999.50,998.75,999.00,669,508,1177.00
03/23/2004,15:13,999.00,999.25,998.25,998.50,389,1272,1661.00
03/23/2004,15:14,998.50,998.75,998.50,998.50,1052,708,1760.00
03/23/2004,15:15,998.50,999.25,998.25,999.25,3250,2356,5606.00
03/23/2004,15:16,999.00,999.00,999.00,999.00,0,18,18.00
03/23/2004,15:31,999.25,999.25,999.00,999.25,130,3,133.00
03/23/2004,15:32,999.25,999.25,999.00,999.25,23,1,24.00
03/23/2004,15:33,999.25,999.25,999.00,999.00,5,175,180.00
03/23/2004,15:34,999.00,999.00,998.75,998.75,0,7,7.00
03/23/2004,15:35,999.00,999.00,998.75,998.75,2,129,131.00
03/23/2004,15:36,998.75,998.75,998.50,998.50,0,47,47.00
03/23/2004,15:37,998.50,998.50,998.00,998.25,52,144,196.00
03/23/2004,15:38,998.50,998.75,998.50,998.75,79,0,79.00
03/23/2004,15:39,998.50,998.50,998.25,998.25,1,103,104.00
03/23/2004,15:40,998.50,998.50,998.25,998.25,3,29,32.00
03/23/2004,15:41,998.25,998.50,998.25,998.25,19,11,30.00
03/23/2004,15:42,998.25,998.25,998.00,998.25,16,85,101.00
03/23/2004,15:43,998.00,998.25,997.75,998.25,37,141,178.00
03/23/2004,15:44,998.25,998.25,998.00,998.25,63,34,97.00
03/23/2004,15:45,998.00,998.25,998.00,998.25,15,11,26.00
03/23/2004,15:46,998.25,998.50,998.25,998.25,7,31,38.00
03/23/2004,15:47,998.25,998.25,997.75,998.00,45,274,319.00
03/23/2004,15:48,998.00,998.00,997.50,997.75,35,143,178.00
03/23/2004,15:49,997.75,997.75,996.50,996.75,194,307,501.00
03/23/2004,15:50,996.75,997.25,996.75,996.75,38,108,146.00
03/23/2004,15:51,996.75,996.75,996.50,996.75,24,3,27.00
03/23/2004,15:52,996.75,997.00,996.75,997.00,19,0,19.00
03/23/2004,15:53,997.00,997.00,996.75,996.75,2,22,24.00
03/23/2004,15:54,996.75,996.75,996.50,996.75,25,99,124.00
03/23/2004,15:55,996.75,997.00,996.75,997.00,29,44,73.00
03/23/2004,15:56,996.75,997.00,996.50,996.75,36,95,131.00
03/23/2004,15:57,996.75,997.00,996.75,996.75,24,9,33.00
03/23/2004,15:58,996.75,996.75,996.25,996.25,56,183,239.00
03/23/2004,15:59,996.25,996.75,996.00,996.75,148,66,214.00
03/23/2004,16:00,996.75,997.00,996.50,997.00,162,46,208.00
03/23/2004,17:01,997.50,997.50,997.25,997.25,37,99,136.00
03/23/2004,17:02,997.25,997.25,997.25,997.25,0,15,15.00
03/23/2004,17:03,997.25,997.25,997.25,997.25,0,5,5.00
03/23/2004,17:04,997.50,997.50,997.25,997.25,6,2,8.00
03/23/2004,17:05,997.25,997.25,997.25,997.25,0,1,1.00
03/23/2004,17:06,997.50,997.50,997.50,997.50,10,0,10.00
03/23/2004,17:07,997.50,997.50,997.50,997.50,1,0,1.00
03/23/2004,17:08,997.25,997.25,997.25,997.25,0,3,3.00
03/23/2004,17:09,997.25,997.25,997.25,997.25,0,2,2.00
03/23/2004,17:10,997.25,997.50,997.25,997.50,1,3,4.00
03/23/2004,17:11,997.25,997.25,997.25,997.25,0,4,4.00
03/23/2004,17:12,997.25,997.25,997.25,997.25,0,12,12.00
03/23/2004,17:13,997.25,997.25,997.25,997.25,0,2,2.00
03/23/2004,17:14,997.25,997.25,997.25,997.25,0,4,4.00
03/23/2004,17:15,997.25,997.50,997.25,997.50,1,1,2.00
03/23/2004,17:16,997.00,997.00,997.00,997.00,0,54,54.00
03/23/2004,17:17,997.00,997.00,997.00,997.00,0,7,7.00
03/23/2004,17:18,996.75,997.00,996.75,997.00,1,3,4.00
03/23/2004,17:19,997.00,997.25,997.00,997.00,3,2,5.00
03/23/2004,17:22,997.25,997.25,997.25,997.25,1,0,1.00
03/23/2004,17:23,997.25,997.25,997.25,997.25,3,0,3.00
03/23/2004,17:24,997.25,997.25,997.25,997.25,12,0,12.00
03/23/2004,17:25,997.25,997.25,997.00,997.00,2,15,17.00
03/23/2004,17:26,997.00,997.00,997.00,997.00,0,6,6.00
03/23/2004,17:27,997.00,997.00,996.75,996.75,0,5,5.00
03/23/2004,17:28,996.75,996.75,996.75,996.75,0,55,55.00
03/23/2004,17:29,996.75,996.75,996.75,996.75,0,11,11.00
03/23/2004,17:30,996.75,996.75,996.75,996.75,0,10,10.00
03/23/2004,17:31,996.75,996.75,996.50,996.50,1,37,38.00
03/23/2004,17:32,996.50,996.75,996.25,996.25,2,67,69.00
03/23/2004,17:33,996.25,996.50,996.25,996.50,6,4,10.00
03/23/2004,17:34,996.25,996.75,996.25,996.50,30,14,44.00
03/23/2004,17:35,996.50,996.50,996.50,996.50,0,50,50.00
03/23/2004,17:36,996.75,996.75,996.75,996.75,11,0,11.00
03/23/2004,17:37,996.75,996.75,996.75,996.75,5,0,5.00
03/23/2004,17:38,996.50,996.50,996.50,996.50,0,1,1.00
03/23/2004,17:39,996.50,996.50,996.50,996.50,0,18,18.00
03/23/2004,17:40,996.50,996.75,996.50,996.75,5,34,39.00
03/23/2004,17:41,996.75,996.75,996.50,996.50,1,15,16.00
03/23/2004,17:43,996.75,996.75,996.25,996.50,29,5,34.00
03/23/2004,17:46,996.50,996.50,996.50,996.50,8,0,8.00
03/23/2004,17:47,996.50,996.75,996.50,996.75,9,0,9.00
03/23/2004,17:48,996.50,996.50,996.50,996.50,0,1,1.00
03/23/2004,17:49,996.75,996.75,996.75,996.75,1,0,1.00
03/23/2004,17:50,996.50,996.50,996.50,996.50,0,5,5.00
03/23/2004,17:51,996.50,996.50,996.50,996.50,0,10,10.00
03/23/2004,17:52,996.50,996.50,996.50,996.50,0,3,3.00
03/23/2004,17:54,996.75,996.75,996.00,996.00,1,69,70.00
03/23/2004,17:55,995.75,995.75,995.50,995.75,13,96,109.00
03/23/2004,17:56,995.50,996.25,995.50,996.25,77,2,79.00
03/23/2004,17:57,996.00,996.25,995.75,996.25,2,3,5.00
03/23/2004,17:58,996.00,996.00,995.75,996.00,3,10,13.00
03/23/2004,17:59,996.00,996.00,995.75,996.00,24,30,54.00
03/23/2004,18:00,996.00,996.25,996.00,996.25,20,0,20.00
03/23/2004,18:01,996.00,996.00,995.75,995.75,0,57,57.00
03/23/2004,18:02,995.75,995.75,995.75,995.75,0,6,6.00
03/23/2004,18:03,996.00,996.00,995.75,996.00,19,6,25.00
03/23/2004,18:04,996.25,996.25,996.25,996.25,26,0,26.00
03/23/2004,18:05,996.00,996.25,996.00,996.25,1,1,2.00
03/23/2004,18:07,996.00,996.00,996.00,996.00,0,4,4.00
03/23/2004,18:08,996.25,996.25,996.25,996.25,9,0,9.00
03/23/2004,18:09,996.25,996.25,996.25,996.25,20,0,20.00
03/23/2004,18:10,996.25,996.25,996.25,996.25,40,0,40.00
03/23/2004,18:11,996.25,996.25,996.25,996.25,3,0,3.00
03/23/2004,18:13,996.25,996.25,996.25,996.25,17,0,17.00
03/23/2004,18:14,996.25,996.50,996.25,996.50,11,0,11.00
03/23/2004,18:15,996.50,996.50,996.50,996.50,1,0,1.00
03/23/2004,18:16,996.50,996.50,996.50,996.50,2,0,2.00
03/23/2004,18:17,996.50,996.50,996.50,996.50,46,0,46.00
03/23/2004,18:18,996.50,996.75,996.50,996.75,12,0,12.00
03/23/2004,18:19,996.50,996.50,996.50,996.50,0,12,12.00
03/23/2004,18:21,996.50,996.50,996.50,996.50,0,3,3.00
03/23/2004,18:22,996.50,996.50,996.50,996.50,0,6,6.00
03/23/2004,18:23,996.75,996.75,996.75,996.75,58,0,58.00
03/23/2004,18:24,996.75,996.75,996.75,996.75,4,0,4.00
03/23/2004,18:25,996.75,996.75,996.75,996.75,6,0,6.00
03/23/2004,18:26,996.75,996.75,996.75,996.75,3,0,3.00
03/23/2004,18:27,996.75,996.75,996.50,996.75,4,6,10.00
03/23/2004,18:28,996.75,996.75,996.75,996.75,17,0,17.00
03/23/2004,18:29,996.75,997.00,996.75,996.75,8,40,48.00
03/23/2004,18:30,996.75,996.75,996.75,996.75,0,10,10.00
03/23/2004,18:31,997.00,997.00,996.75,996.75,3,33,36.00
03/23/2004,18:32,996.75,996.75,996.75,996.75,0,100,100.00
03/23/2004,18:33,996.75,996.75,996.75,996.75,0,15,15.00
03/23/2004,18:34,996.75,996.75,996.75,996.75,0,39,39.00
03/23/2004,18:35,996.75,996.75,996.75,996.75,0,52,52.00
03/23/2004,18:37,996.50,996.50,996.50,996.50,0,25,25.00
03/23/2004,18:38,996.50,996.75,996.50,996.75,1,2,3.00
03/23/2004,18:39,996.75,996.75,996.75,996.75,3,0,3.00
03/23/2004,18:40,996.75,996.75,996.75,996.75,21,0,21.00
03/23/2004,18:41,996.75,996.75,996.75,996.75,3,0,3.00
03/23/2004,18:42,996.75,996.75,996.75,996.75,6,0,6.00
03/23/2004,18:43,996.75,997.00,996.75,996.75,55,58,113.00
03/23/2004,18:44,996.75,996.75,996.50,996.50,9,152,161.00
03/23/2004,18:45,996.50,996.50,996.25,996.50,136,9,145.00
03/23/2004,18:46,996.25,996.25,996.25,996.25,0,3,3.00
03/23/2004,18:47,996.50,996.50,996.25,996.25,2,2,4.00
03/23/2004,18:48,996.50,996.50,996.50,996.50,8,0,8.00
03/23/2004,18:49,996.50,996.50,996.50,996.50,13,0,13.00
03/23/2004,18:50,996.50,996.50,996.50,996.50,47,0,47.00
03/23/2004,18:51,996.75,996.75,996.75,996.75,56,0,56.00
03/23/2004,18:52,996.75,996.75,996.75,996.75,14,0,14.00
03/23/2004,18:53,996.50,996.50,996.50,996.50,0,17,17.00
03/23/2004,18:54,996.75,996.75,996.25,996.25,2,26,28.00
03/23/2004,18:56,996.75,996.75,996.25,996.25,1,3,4.00
03/23/2004,18:58,996.50,996.75,996.50,996.75,3,0,3.00
03/23/2004,19:00,996.50,996.50,996.50,996.50,0,6,6.00
03/23/2004,19:01,996.50,996.50,996.50,996.50,0,1,1.00
03/23/2004,19:02,996.25,996.25,996.25,996.25,0,2,2.00
03/23/2004,19:04,996.50,996.50,996.50,996.50,6,0,6.00
03/23/2004,19:05,996.50,996.50,996.50,996.50,1,0,1.00
03/23/2004,19:08,996.75,996.75,996.50,996.50,24,2,26.00
03/23/2004,19:09,996.50,997.00,996.50,996.75,1,6,7.00
03/23/2004,19:11,997.00,997.00,996.75,996.75,2,1,3.00
03/23/2004,19:15,996.75,996.75,996.75,996.75,0,1,1.00
03/23/2004,19:17,996.75,996.75,996.50,996.50,1,23,24.00
03/23/2004,19:19,996.75,996.75,996.75,996.75,6,0,6.00
03/23/2004,19:21,997.00,997.00,997.00,997.00,18,0,18.00
03/23/2004,19:22,997.00,997.00,997.00,997.00,16,0,16.00
03/23/2004,19:23,997.00,997.00,996.75,997.00,38,2,40.00
03/23/2004,19:24,997.25,997.25,997.25,997.25,2,0,2.00
03/23/2004,19:25,997.25,997.25,997.25,997.25,3,0,3.00
03/23/2004,19:27,997.25,997.25,997.00,997.00,7,11,18.00
03/23/2004,19:28,997.00,997.25,996.75,996.75,9,52,61.00
03/23/2004,19:29,997.00,997.00,997.00,997.00,21,0,21.00
03/23/2004,19:30,997.00,997.25,997.00,997.25,7,0,7.00
03/23/2004,19:32,997.25,997.25,997.00,997.00,1,1,2.00
03/23/2004,19:33,997.25,997.25,997.25,997.25,1,0,1.00
03/23/2004,19:34,997.25,997.25,997.25,997.25,2,0,2.00
03/23/2004,19:35,997.00,997.25,997.00,997.25,4,1,5.00
03/23/2004,19:36,997.25,997.25,997.25,997.25,28,0,28.00
03/23/2004,19:37,997.25,997.25,997.25,997.25,1,0,1.00
03/23/2004,19:38,997.25,997.25,997.25,997.25,59,0,59.00
03/23/2004,19:39,997.25,997.75,997.25,997.50,214,5,219.00
03/23/2004,19:40,997.50,997.50,997.25,997.25,2,53,55.00
03/23/2004,19:42,997.25,997.25,997.00,997.00,0,65,65.00
03/23/2004,19:43,997.00,997.00,997.00,997.00,0,40,40.00
03/23/2004,19:44,997.25,997.25,997.25,997.25,1,0,1.00
03/23/2004,19:45,997.25,997.25,997.00,997.00,9,4,13.00
03/23/2004,19:46,997.25,997.25,997.25,997.25,4,0,4.00
03/23/2004,19:47,997.25,997.25,997.25,997.25,2,0,2.00
03/23/2004,19:48,997.00,997.25,997.00,997.25,103,14,117.00
03/23/2004,19:49,997.25,997.25,997.25,997.25,20,0,20.00
03/23/2004,19:50,997.00,997.00,997.00,997.00,0,7,7.00
03/23/2004,19:52,997.00,997.00,997.00,997.00,0,6,6.00
03/23/2004,19:53,996.75,997.00,996.75,997.00,2,15,17.00
03/23/2004,19:54,997.00,997.00,996.75,997.00,46,1,47.00
03/23/2004,19:56,997.00,997.00,997.00,997.00,20,0,20.00
03/23/2004,19:57,997.00,997.00,997.00,997.00,33,0,33.00
03/23/2004,19:58,997.00,997.25,997.00,997.25,37,0,37.00
03/23/2004,19:59,997.00,997.00,997.00,997.00,0,5,5.00
03/23/2004,20:00,997.00,997.00,997.00,997.00,0,50,50.00
03/23/2004,20:01,997.25,997.25,997.25,997.25,22,0,22.00
03/23/2004,20:02,997.25,997.25,997.25,997.25,17,0,17.00
03/23/2004,20:04,997.25,997.25,997.25,997.25,7,0,7.00
03/23/2004,20:07,997.25,997.50,997.25,997.50,3,0,3.00
03/23/2004,20:08,997.00,997.25,997.00,997.25,1,3,4.00
03/23/2004,20:09,997.25,997.25,997.25,997.25,20,0,20.00
03/23/2004,20:10,997.50,997.50,997.25,997.25,4,8,12.00
03/23/2004,20:11,997.25,997.25,997.25,997.25,0,2,2.00
03/23/2004,20:12,997.25,997.25,997.25,997.25,0,15,15.00
03/23/2004,20:13,997.25,997.25,997.25,997.25,0,1,1.00
03/23/2004,20:14,997.25,997.25,997.25,997.25,0,7,7.00
03/23/2004,20:15,997.25,997.25,997.00,997.25,1,29,30.00
03/23/2004,20:16,997.25,997.25,997.25,997.25,1,0,1.00
03/23/2004,20:18,997.25,997.25,997.25,997.25,1,0,1.00
03/23/2004,20:21,997.00,997.00,997.00,997.00,0,1,1.00
03/23/2004,20:22,997.25,997.25,997.25,997.25,1,0,1.00
03/23/2004,20:24,997.25,997.25,997.25,997.25,22,0,22.00
03/23/2004,20:25,997.25,997.25,997.25,997.25,7,0,7.00
03/23/2004,20:28,997.25,997.25,997.25,997.25,5,0,5.00
03/23/2004,20:29,997.50,997.50,997.50,997.50,2,0,2.00
03/23/2004,20:33,997.25,997.50,997.25,997.50,10,2,12.00
03/23/2004,20:35,997.50,997.50,997.50,997.50,92,0,92.00
03/23/2004,20:36,997.50,997.75,997.50,997.75,3,0,3.00
03/23/2004,20:37,997.75,998.50,997.75,998.25,265,26,291.00
03/23/2004,20:38,998.25,998.50,998.25,998.50,16,0,16.00
03/23/2004,20:39,998.25,998.50,998.25,998.25,1,8,9.00
03/23/2004,20:40,998.25,998.50,998.25,998.25,1,10,11.00
03/23/2004,20:41,998.00,998.25,998.00,998.00,5,3,8.00
03/23/2004,20:42,998.00,998.25,998.00,998.25,35,1,36.00
03/23/2004,20:43,998.25,998.25,998.25,998.25,3,0,3.00
03/23/2004,20:44,998.50,998.50,998.25,998.50,10,3,13.00
03/23/2004,20:46,998.50,998.50,998.25,998.25,2,1,3.00
03/23/2004,20:47,998.25,998.25,998.25,998.25,0,90,90.00
03/23/2004,20:48,998.00,998.00,998.00,998.00,0,1,1.00
03/23/2004,20:49,998.25,998.25,998.25,998.25,23,0,23.00
03/23/2004,20:51,998.25,998.25,998.25,998.25,2,0,2.00
03/23/2004,20:52,998.25,998.25,998.25,998.25,2,0,2.00
03/23/2004,20:53,998.50,998.50,998.50,998.50,7,0,7.00
03/23/2004,20:54,998.50,998.50,998.50,998.50,2,0,2.00
03/23/2004,20:55,998.50,998.50,998.50,998.50,3,0,3.00
03/23/2004,20:56,998.50,998.50,998.50,998.50,2,0,2.00
03/23/2004,21:00,998.25,998.25,998.25,998.25,0,10,10.00
03/23/2004,21:02,998.50,998.50,998.50,998.50,11,0,11.00
03/23/2004,21:04,998.50,998.50,998.25,998.25,2,5,7.00
03/23/2004,21:05,998.25,998.25,998.00,998.00,0,6,6.00
03/23/2004,21:07,998.00,998.25,998.00,998.25,1,3,4.00
03/23/2004,21:08,998.25,998.25,998.25,998.25,3,0,3.00
03/23/2004,21:09,998.00,998.00,998.00,998.00,0,2,2.00
03/23/2004,21:10,998.25,998.25,998.25,998.25,1,0,1.00
03/23/2004,21:11,998.25,998.25,998.00,998.00,1,3,4.00
03/23/2004,21:12,998.00,998.00,998.00,998.00,0,1,1.00
03/23/2004,21:13,998.25,998.25,998.25,998.25,1,0,1.00
03/23/2004,21:16,998.00,998.00,998.00,998.00,0,1,1.00
03/23/2004,21:18,998.00,998.00,998.00,998.00,0,10,10.00
03/23/2004,21:19,998.25,998.25,998.25,998.25,2,0,2.00
03/23/2004,21:22,998.25,998.25,998.25,998.25,3,0,3.00
03/23/2004,21:23,998.00,998.00,998.00,998.00,0,2,2.00
03/23/2004,21:24,998.25,998.25,998.25,998.25,2,0,2.00
03/23/2004,21:26,998.00,998.00,998.00,998.00,0,1,1.00
03/23/2004,21:29,998.00,998.00,998.00,998.00,0,1,1.00
03/23/2004,21:30,998.25,998.25,998.25,998.25,2,0,2.00
03/23/2004,21:35,998.00,998.50,998.00,998.25,30,47,77.00
03/23/2004,21:36,998.25,998.25,998.25,998.25,0,9,9.00
03/23/2004,21:37,998.50,998.50,998.50,998.50,52,0,52.00
03/23/2004,21:38,998.50,998.50,998.50,998.50,30,0,30.00
03/23/2004,21:39,998.50,998.50,998.50,998.50,1,0,1.00
03/23/2004,21:40,998.75,998.75,998.50,998.50,24,34,58.00
03/23/2004,21:41,998.75,998.75,998.50,998.50,43,27,70.00
03/23/2004,21:42,998.25,998.25,998.00,998.00,0,16,16.00
03/23/2004,21:45,998.25,998.25,998.25,998.25,7,0,7.00
03/23/2004,21:47,998.25,998.25,998.25,998.25,9,0,9.00
03/23/2004,21:48,998.25,998.25,998.25,998.25,1,0,1.00
03/23/2004,21:49,998.50,998.50,998.50,998.50,1,0,1.00
03/23/2004,21:50,998.25,998.25,998.25,998.25,0,1,1.00
03/23/2004,21:51,998.25,998.25,998.25,998.25,0,5,5.00
03/23/2004,21:55,998.25,998.25,998.25,998.25,0,2,2.00
03/23/2004,21:56,998.00,998.00,998.00,998.00,0,5,5.00
03/23/2004,21:59,998.00,998.00,998.00,998.00,0,56,56.00
03/23/2004,22:01,998.00,998.00,998.00,998.00,0,17,17.00
03/23/2004,22:04,998.25,998.25,998.25,998.25,10,0,10.00
03/23/2004,22:05,998.25,998.25,998.25,998.25,11,0,11.00
03/23/2004,22:06,998.00,998.00,998.00,998.00,0,22,22.00
03/23/2004,22:08,997.75,997.75,997.75,997.75,0,1,1.00
03/23/2004,22:10,997.75,998.00,997.75,998.00,15,1,16.00
03/23/2004,22:11,998.25,998.50,998.25,998.50,21,0,21.00
03/23/2004,22:13,998.25,998.25,998.25,998.25,0,3,3.00
03/23/2004,22:14,998.25,998.25,998.25,998.25,0,20,20.00
03/23/2004,22:15,998.50,998.50,998.50,998.50,3,0,3.00
03/23/2004,22:22,998.50,998.50,998.50,998.50,1,0,1.00
03/23/2004,22:23,998.50,998.50,998.50,998.50,2,0,2.00
03/23/2004,22:27,998.25,998.25,998.25,998.25,0,3,3.00
03/23/2004,22:28,998.50,998.50,998.25,998.25,1,3,4.00
03/23/2004,22:30,998.25,998.25,998.25,998.25,0,26,26.00
03/23/2004,22:34,998.00,998.25,998.00,998.25,13,1,14.00
03/23/2004,22:35,998.00,998.00,998.00,998.00,0,2,2.00
03/23/2004,22:36,998.25,998.25,998.25,998.25,4,0,4.00
03/23/2004,22:37,998.25,998.25,998.00,998.00,5,5,10.00
03/23/2004,22:38,998.00,998.00,998.00,998.00,0,10,10.00
03/23/2004,22:39,998.00,998.00,997.75,998.00,7,10,17.00
03/23/2004,22:40,998.25,998.25,998.25,998.25,5,0,5.00
03/23/2004,22:43,998.00,998.00,998.00,998.00,0,7,7.00
03/23/2004,22:46,998.00,998.00,998.00,998.00,0,6,6.00
03/23/2004,22:47,998.00,998.00,998.00,998.00,0,21,21.00
03/23/2004,22:48,998.25,998.25,998.25,998.25,1,0,1.00
03/23/2004,22:51,998.00,998.00,998.00,998.00,0,10,10.00
03/23/2004,22:52,998.00,998.00,998.00,998.00,0,2,2.00
03/23/2004,22:56,998.00,998.00,998.00,998.00,0,13,13.00
03/23/2004,23:05,998.00,998.00,998.00,998.00,0,8,8.00
03/23/2004,23:06,998.00,998.00,998.00,998.00,0,12,12.00
03/23/2004,23:08,998.00,998.00,998.00,998.00,0,1,1.00
03/23/2004,23:13,998.25,998.25,998.25,998.25,1,0,1.00
03/23/2004,23:14,998.25,998.25,998.25,998.25,10,0,10.00
03/23/2004,23:15,998.00,998.25,998.00,998.25,2,5,7.00
03/23/2004,23:16,998.25,998.25,998.25,998.25,1,0,1.00
03/23/2004,23:18,998.25,998.50,998.25,998.25,18,1,19.00
03/23/2004,23:20,998.25,998.25,998.25,998.25,0,1,1.00
03/23/2004,23:22,998.25,998.25,998.25,998.25,0,2,2.00
03/23/2004,23:27,998.50,998.50,998.50,998.50,5,0,5.00
03/23/2004,23:31,998.50,998.50,998.50,998.50,28,0,28.00
03/23/2004,23:32,998.75,998.75,998.75,998.75,2,0,2.00
03/23/2004,23:33,998.50,998.50,998.50,998.50,0,2,2.00
03/23/2004,23:35,998.75,998.75,998.75,998.75,1,0,1.00
03/23/2004,23:37,998.75,998.75,998.50,998.50,1,5,6.00
03/23/2004,23:40,998.50,998.50,998.50,998.50,0,1,1.00
03/23/2004,23:49,998.50,998.75,998.50,998.75,2,2,4.00
03/23/2004,23:53,998.75,998.75,998.50,998.50,2,6,8.00
03/23/2004,23:54,998.50,998.50,998.50,998.50,0,1,1.00
03/23/2004,23:58,998.50,998.50,998.50,998.50,0,16,16.00
03/24/2004,00:02,998.50,998.50,998.50,998.50,0,1,1.00
03/24/2004,00:04,998.50,998.50,998.50,998.50,0,2,2.00
03/24/2004,00:06,998.50,998.50,998.50,998.50,0,1,1.00
03/24/2004,00:15,998.50,998.50,998.50,998.50,0,1,1.00
03/24/2004,00:23,998.50,998.50,998.50,998.50,0,11,11.00
03/24/2004,00:30,998.75,998.75,998.50,998.50,1,4,5.00
03/24/2004,00:31,998.50,998.75,998.50,998.75,3,1,4.00
03/24/2004,00:32,998.75,998.75,998.75,998.75,5,0,5.00
03/24/2004,00:33,998.50,998.50,998.50,998.50,0,1,1.00
03/24/2004,00:34,998.50,998.50,998.50,998.50,0,1,1.00
03/24/2004,00:38,998.75,998.75,998.50,998.50,3,1,4.00
03/24/2004,00:39,998.75,998.75,998.75,998.75,3,0,3.00
03/24/2004,00:40,998.75,998.75,998.75,998.75,1,0,1.00
03/24/2004,00:43,998.75,998.75,998.75,998.75,2,0,2.00
03/24/2004,00:44,998.75,999.50,998.75,999.25,100,10,110.00
03/24/2004,00:45,999.25,999.50,999.25,999.50,15,10,25.00
03/24/2004,00:46,999.25,999.25,999.25,999.25,0,1,1.00
03/24/2004,00:47,999.50,999.50,999.50,999.50,15,0,15.00
03/24/2004,00:48,999.50,999.50,999.50,999.50,2,0,2.00
03/24/2004,00:49,999.50,999.50,999.50,999.50,12,0,12.00
03/24/2004,00:50,999.75,1000.25,999.75,1000.00,230,55,285.00
03/24/2004,00:51,1000.00,1000.00,1000.00,1000.00,0,1,1.00
03/24/2004,00:52,1000.25,1000.25,1000.25,1000.25,2,0,2.00
03/24/2004,00:53,1000.25,1000.25,1000.00,1000.00,1,3,4.00
03/24/2004,00:54,1000.25,1000.25,1000.00,1000.00,50,15,65.00
03/24/2004,00:55,1000.00,1000.00,1000.00,1000.00,0,25,25.00
03/24/2004,00:56,1000.00,1000.00,1000.00,1000.00,0,3,3.00
03/24/2004,00:57,1000.00,1000.25,1000.00,1000.25,2,15,17.00
03/24/2004,01:00,1000.00,1000.00,1000.00,1000.00,0,1,1.00
03/24/2004,01:01,1000.00,1000.00,1000.00,1000.00,0,1,1.00
03/24/2004,01:02,1000.00,1000.00,1000.00,1000.00,0,3,3.00
03/24/2004,01:04,1000.00,1000.00,1000.00,1000.00,0,1,1.00
03/24/2004,01:08,1000.00,1000.25,1000.00,1000.25,1,1,2.00
03/24/2004,01:09,1000.25,1000.25,1000.25,1000.25,5,0,5.00
03/24/2004,01:13,1000.00,1000.00,1000.00,1000.00,0,2,2.00
03/24/2004,01:14,1000.25,1000.50,1000.25,1000.50,97,0,97.00
03/24/2004,01:15,1000.50,1000.50,1000.50,1000.50,21,0,21.00
03/24/2004,01:16,1000.50,1000.75,1000.50,1000.75,21,0,21.00
03/24/2004,01:17,1000.75,1000.75,1000.50,1000.50,1,3,4.00
03/24/2004,01:19,1000.50,1000.50,1000.50,1000.50,0,35,35.00
03/24/2004,01:21,1000.50,1000.50,1000.50,1000.50,0,6,6.00
03/24/2004,01:22,1000.50,1000.50,1000.50,1000.50,0,3,3.00
03/24/2004,01:26,1000.50,1000.50,1000.50,1000.50,0,1,1.00
03/24/2004,01:27,1000.50,1000.50,1000.50,1000.50,0,10,10.00
03/24/2004,01:28,1000.50,1000.50,1000.50,1000.50,0,1,1.00
03/24/2004,01:29,1000.50,1000.50,1000.50,1000.50,0,10,10.00
03/24/2004,01:30,1000.50,1000.75,1000.50,1000.75,143,10,153.00
03/24/2004,01:31,1001.00,1001.00,1000.75,1001.00,16,4,20.00
03/24/2004,01:32,1000.75,1001.00,1000.75,1001.00,1,2,3.00
03/24/2004,01:33,1001.00,1001.00,1000.75,1000.75,5,1,6.00
03/24/2004,01:35,1000.75,1001.00,1000.75,1001.00,1,6,7.00
03/24/2004,01:36,1001.00,1001.00,1001.00,1001.00,1,0,1.00
03/24/2004,01:37,1001.00,1001.00,1000.75,1000.75,31,1,32.00
03/24/2004,01:39,1000.75,1000.75,1000.75,1000.75,0,28,28.00
03/24/2004,01:41,1000.75,1000.75,1000.75,1000.75,0,86,86.00
03/24/2004,01:42,1000.75,1000.75,1000.75,1000.75,0,22,22.00
03/24/2004,01:44,1000.75,1000.75,1000.75,1000.75,0,30,30.00
03/24/2004,01:45,1000.50,1000.50,1000.25,1000.25,0,35,35.00
03/24/2004,01:46,1000.50,1000.50,1000.50,1000.50,1,0,1.00
03/24/2004,01:47,1000.50,1000.50,1000.25,1000.25,1,1,2.00
03/24/2004,01:48,1000.50,1000.50,1000.50,1000.50,10,0,10.00
03/24/2004,01:49,1000.50,1000.75,1000.50,1000.75,7,0,7.00
03/24/2004,01:51,1000.75,1000.75,1000.75,1000.75,1,0,1.00
03/24/2004,01:52,1000.75,1000.75,1000.75,1000.75,1,0,1.00
03/24/2004,01:53,1000.75,1000.75,1000.75,1000.75,2,0,2.00
03/24/2004,01:54,1000.50,1000.50,1000.50,1000.50,0,4,4.00
03/24/2004,01:55,1000.75,1000.75,1000.50,1000.50,4,30,34.00
03/24/2004,01:56,1000.25,1000.25,1000.25,1000.25,0,124,124.00
03/24/2004,01:57,1000.50,1000.50,1000.50,1000.50,56,0,56.00
03/24/2004,01:58,1000.50,1000.50,1000.50,1000.50,1,0,1.00
03/24/2004,01:59,1000.75,1001.00,1000.75,1001.00,32,0,32.00
03/24/2004,02:00,1001.00,1001.00,1000.75,1000.75,1,44,45.00
03/24/2004,02:01,1000.75,1001.00,1000.75,1001.00,80,27,107.00
03/24/2004,02:02,1001.00,1001.00,1000.75,1001.00,57,1,58.00
03/24/2004,02:03,1001.25,1001.25,1001.00,1001.25,74,26,100.00
03/24/2004,02:04,1001.00,1001.25,1001.00,1001.25,7,70,77.00
03/24/2004,02:05,1001.25,1001.25,1001.00,1001.00,2,6,8.00
03/24/2004,02:06,1001.00,1001.25,1001.00,1001.25,5,5,10.00
03/24/2004,02:07,1001.00,1001.25,1001.00,1001.25,25,27,52.00
03/24/2004,02:08,1001.00,1001.50,1001.00,1001.25,31,6,37.00
03/24/2004,02:09,1001.50,1001.50,1001.25,1001.25,23,45,68.00
03/24/2004,02:10,1001.25,1001.50,1001.00,1001.00,110,162,272.00
03/24/2004,02:11,1001.00,1001.25,1001.00,1001.25,28,56,84.00
03/24/2004,02:12,1001.00,1001.50,1001.00,1001.50,111,18,129.00
03/24/2004,02:13,1001.50,1001.50,1001.25,1001.50,106,1,107.00
03/24/2004,02:14,1001.50,1001.75,1001.50,1001.75,17,0,17.00
03/24/2004,02:15,1001.50,1001.75,1001.50,1001.50,1,7,8.00
03/24/2004,02:16,1001.50,1001.50,1001.25,1001.50,2,114,116.00
03/24/2004,02:17,1001.50,1001.50,1001.25,1001.25,1,6,7.00
03/24/2004,02:18,1001.25,1001.25,1001.25,1001.25,0,25,25.00
03/24/2004,02:19,1001.25,1001.50,1001.25,1001.25,2,11,13.00
03/24/2004,02:20,1001.25,1001.25,1001.00,1001.00,0,21,21.00
03/24/2004,02:21,1001.00,1001.25,1001.00,1001.25,24,1,25.00
03/24/2004,02:22,1001.25,1001.25,1001.00,1001.00,3,35,38.00
03/24/2004,02:23,1001.00,1001.25,1001.00,1001.00,1,64,65.00
03/24/2004,02:24,1000.75,1001.25,1000.50,1001.25,40,53,93.00
03/24/2004,02:25,1001.50,1001.50,1001.50,1001.50,6,0,6.00
03/24/2004,02:26,1001.25,1001.50,1001.25,1001.50,10,2,12.00
03/24/2004,02:27,1001.25,1001.50,1001.25,1001.25,183,79,262.00
03/24/2004,02:28,1001.25,1001.50,1001.25,1001.50,80,41,121.00
03/24/2004,02:29,1001.50,1001.75,1001.50,1001.50,199,58,257.00
03/24/2004,02:30,1001.50,1002.00,1001.50,1002.00,332,166,498.00
03/24/2004,02:31,1001.75,1002.00,1001.75,1001.75,1,24,25.00
03/24/2004,02:32,1001.75,1002.00,1001.75,1001.75,3,123,126.00
03/24/2004,02:33,1002.00,1002.50,1002.00,1002.50,246,4,250.00
03/24/2004,02:34,1002.50,1002.50,1002.25,1002.50,63,1,64.00
03/24/2004,02:35,1002.50,1002.75,1002.50,1002.75,100,0,100.00
03/24/2004,02:36,1002.50,1002.75,1002.50,1002.50,3,7,10.00
03/24/2004,02:37,1002.50,1002.50,1002.50,1002.50,0,51,51.00
03/24/2004,02:38,1002.50,1002.50,1002.50,1002.50,0,105,105.00
03/24/2004,02:39,1002.50,1002.50,1002.25,1002.50,27,53,80.00
03/24/2004,02:40,1002.50,1002.75,1002.50,1002.75,4,0,4.00
03/24/2004,02:41,1002.75,1002.75,1002.50,1002.75,89,1,90.00
03/24/2004,02:42,1002.75,1003.00,1002.75,1003.00,163,0,163.00
03/24/2004,02:43,1003.00,1003.00,1002.50,1002.50,2,101,103.00
03/24/2004,02:44,1002.50,1002.50,1001.25,1001.50,39,228,267.00
03/24/2004,02:45,1001.75,1002.25,1001.75,1002.25,60,0,60.00
03/24/2004,02:46,1002.25,1002.75,1002.25,1002.75,144,0,144.00
03/24/2004,02:47,1002.75,1002.75,1002.50,1002.75,15,5,20.00
03/24/2004,02:48,1002.75,1002.75,1002.50,1002.50,7,55,62.00
03/24/2004,02:49,1002.50,1002.75,1002.50,1002.75,1,42,43.00
03/24/2004,02:50,1002.50,1002.50,1002.25,1002.25,0,31,31.00
03/24/2004,02:51,1002.25,1002.50,1002.00,1002.00,28,20,48.00
03/24/2004,02:52,1002.00,1002.25,1002.00,1002.25,9,1,10.00
03/24/2004,02:53,1002.25,1002.25,1002.00,1002.00,4,6,10.00
03/24/2004,02:54,1002.00,1002.25,1002.00,1002.00,20,9,29.00
03/24/2004,02:55,1002.25,1002.25,1002.00,1002.00,5,30,35.00
03/24/2004,02:56,1002.00,1002.25,1002.00,1002.00,1,42,43.00
03/24/2004,02:57,1002.00,1002.00,1002.00,1002.00,0,9,9.00
03/24/2004,02:58,1002.00,1002.25,1002.00,1002.25,76,2,78.00
03/24/2004,02:59,1002.25,1002.25,1002.25,1002.25,81,0,81.00
03/24/2004,03:00,1002.25,1002.50,1002.25,1002.50,56,0,56.00
03/24/2004,03:01,1002.50,1002.50,1002.50,1002.50,12,0,12.00
03/24/2004,03:02,1002.50,1002.50,1002.50,1002.50,2,0,2.00
03/24/2004,03:03,1002.25,1002.50,1002.00,1002.00,20,102,122.00
03/24/2004,03:04,1002.00,1002.25,1002.00,1002.00,135,79,214.00
03/24/2004,03:05,1002.00,1002.00,1002.00,1002.00,0,6,6.00
03/24/2004,03:06,1002.00,1002.00,1002.00,1002.00,0,43,43.00
03/24/2004,03:07,1001.75,1002.00,1001.75,1001.75,3,20,23.00
03/24/2004,03:09,1001.75,1001.75,1001.75,1001.75,0,6,6.00
03/24/2004,03:11,1001.75,1001.75,1001.75,1001.75,0,47,47.00
03/24/2004,03:12,1002.00,1002.00,1001.75,1001.75,78,1,79.00
03/24/2004,03:13,1002.00,1002.00,1002.00,1002.00,11,0,11.00
03/24/2004,03:14,1001.75,1002.00,1001.75,1002.00,15,33,48.00
03/24/2004,03:15,1001.75,1002.00,1001.75,1001.75,5,19,24.00
03/24/2004,03:16,1002.00,1002.25,1002.00,1002.25,30,0,30.00
03/24/2004,03:17,1002.25,1002.25,1002.25,1002.25,8,0,8.00
03/24/2004,03:18,1002.25,1002.50,1002.25,1002.50,7,0,7.00
03/24/2004,03:19,1002.25,1002.25,1002.25,1002.25,0,1,1.00
03/24/2004,03:20,1002.00,1002.00,1001.75,1002.00,7,20,27.00
03/24/2004,03:21,1002.00,1002.00,1001.75,1001.75,1,50,51.00
03/24/2004,03:22,1001.75,1001.75,1001.25,1001.25,1,65,66.00
03/24/2004,03:23,1001.25,1001.25,1001.25,1001.25,0,20,20.00
03/24/2004,03:24,1001.50,1001.50,1001.50,1001.50,33,0,33.00
03/24/2004,03:25,1001.50,1001.50,1001.50,1001.50,4,0,4.00
03/24/2004,03:26,1001.50,1001.75,1001.25,1001.25,10,2,12.00
03/24/2004,03:27,1001.25,1001.25,1001.00,1001.00,5,50,55.00
03/24/2004,03:28,1001.00,1001.00,1001.00,1001.00,0,11,11.00
03/24/2004,03:29,1001.00,1001.00,1001.00,1001.00,0,10,10.00
03/24/2004,03:30,1001.25,1001.25,1001.25,1001.25,25,0,25.00
03/24/2004,03:31,1001.25,1001.25,1001.25,1001.25,2,0,2.00
03/24/2004,03:32,1001.00,1001.00,1001.00,1001.00,0,3,3.00
03/24/2004,03:33,1001.00,1001.50,1001.00,1001.50,68,12,80.00
03/24/2004,03:34,1001.50,1001.75,1001.50,1001.50,10,26,36.00
03/24/2004,03:35,1001.50,1002.25,1001.50,1001.75,110,47,157.00
03/24/2004,03:36,1002.00,1002.25,1002.00,1002.00,20,8,28.00
03/24/2004,03:37,1002.00,1002.25,1002.00,1002.25,64,39,103.00
03/24/2004,03:38,1002.00,1002.50,1002.00,1002.25,2,11,13.00
03/24/2004,03:39,1002.50,1002.75,1002.00,1002.00,102,36,138.00
03/24/2004,03:40,1001.75,1002.00,1001.50,1001.50,13,50,63.00
03/24/2004,03:41,1001.50,1001.75,1001.50,1001.50,11,3,14.00
03/24/2004,03:42,1001.75,1001.75,1001.75,1001.75,2,0,2.00
03/24/2004,03:43,1001.75,1001.75,1001.50,1001.50,18,1,19.00
03/24/2004,03:44,1001.75,1001.75,1001.75,1001.75,44,0,44.00
03/24/2004,03:45,1001.75,1002.00,1001.75,1002.00,25,0,25.00
03/24/2004,03:46,1002.25,1002.25,1002.25,1002.25,19,0,19.00
03/24/2004,03:47,1002.50,1002.50,1002.00,1002.00,10,32,42.00
03/24/2004,03:48,1001.75,1002.25,1001.75,1001.75,3,5,8.00
03/24/2004,03:49,1002.00,1002.00,1002.00,1002.00,9,0,9.00
03/24/2004,03:50,1002.00,1002.00,1002.00,1002.00,1,0,1.00
03/24/2004,03:51,1002.00,1002.00,1002.00,1002.00,9,0,9.00
03/24/2004,03:52,1001.75,1001.75,1001.75,1001.75,0,7,7.00
03/24/2004,03:53,1001.75,1001.75,1001.50,1001.50,0,58,58.00
03/24/2004,03:54,1001.75,1001.75,1001.75,1001.75,27,0,27.00
03/24/2004,03:56,1001.75,1001.75,1001.75,1001.75,31,0,31.00
03/24/2004,03:57,1001.75,1002.00,1001.75,1002.00,44,0,44.00
03/24/2004,03:58,1002.00,1002.00,1002.00,1002.00,6,0,6.00
03/24/2004,04:00,1001.75,1001.75,1001.75,1001.75,0,44,44.00
03/24/2004,04:01,1001.75,1001.75,1001.75,1001.75,0,13,13.00
03/24/2004,04:02,1001.75,1001.75,1001.75,1001.75,0,2,2.00
03/24/2004,04:03,1002.00,1002.25,1001.75,1001.75,38,2,40.00
03/24/2004,04:04,1002.00,1002.00,1001.50,1001.75,2,37,39.00
03/24/2004,04:05,1001.75,1001.75,1001.75,1001.75,1,0,1.00
03/24/2004,04:06,1002.00,1002.00,1001.75,1002.00,37,1,38.00
03/24/2004,04:07,1002.00,1002.00,1002.00,1002.00,16,0,16.00
03/24/2004,04:09,1002.00,1002.00,1002.00,1002.00,5,0,5.00
03/24/2004,04:11,1001.75,1002.00,1001.75,1001.75,3,75,78.00
03/24/2004,04:12,1001.75,1001.75,1001.75,1001.75,0,13,13.00
03/24/2004,04:13,1001.75,1001.75,1001.75,1001.75,0,28,28.00
03/24/2004,04:14,1001.75,1001.75,1001.75,1001.75,0,8,8.00
03/24/2004,04:16,1001.75,1001.75,1001.75,1001.75,0,10,10.00
03/24/2004,04:18,1001.50,1001.50,1001.50,1001.50,0,5,5.00
03/24/2004,04:19,1001.50,1001.50,1001.50,1001.50,0,2,2.00
03/24/2004,04:20,1001.50,1001.50,1001.50,1001.50,0,12,12.00
03/24/2004,04:21,1001.50,1001.50,1001.50,1001.50,0,12,12.00
03/24/2004,04:22,1001.75,1001.75,1001.75,1001.75,37,0,37.00
03/24/2004,04:23,1001.75,1001.75,1001.75,1001.75,1,0,1.00
03/24/2004,04:25,1001.50,1001.50,1001.50,1001.50,0,4,4.00
03/24/2004,04:26,1001.50,1001.50,1001.50,1001.50,0,3,3.00
03/24/2004,04:27,1001.50,1001.50,1001.50,1001.50,0,2,2.00
03/24/2004,04:28,1001.75,1001.75,1001.50,1001.50,1,1,2.00
03/24/2004,04:31,1001.75,1001.75,1001.50,1001.75,5,25,30.00
03/24/2004,04:32,1001.50,1001.50,1001.50,1001.50,0,1,1.00
03/24/2004,04:33,1001.50,1001.75,1001.50,1001.75,1,6,7.00
03/24/2004,04:34,1001.50,1001.75,1001.25,1001.25,1,162,163.00
03/24/2004,04:35,1001.50,1001.50,1001.25,1001.25,1,13,14.00
03/24/2004,04:36,1001.25,1001.25,1001.00,1001.00,0,60,60.00
03/24/2004,04:37,1001.25,1001.25,1001.00,1001.00,2,13,15.00
03/24/2004,04:38,1001.00,1001.00,1000.75,1001.00,23,100,123.00
03/24/2004,04:39,1000.75,1000.75,1000.75,1000.75,0,9,9.00
03/24/2004,04:40,1000.75,1000.75,1000.75,1000.75,0,9,9.00
03/24/2004,04:41,1000.75,1000.75,1000.50,1000.50,32,60,92.00
03/24/2004,04:42,1000.75,1001.00,1000.75,1000.75,67,32,99.00
03/24/2004,04:43,1000.50,1000.75,1000.50,1000.75,87,8,95.00
03/24/2004,04:44,1000.75,1000.75,1000.75,1000.75,16,0,16.00
03/24/2004,04:45,1000.50,1000.75,1000.50,1000.75,26,8,34.00
03/24/2004,04:46,1000.75,1000.75,1000.50,1000.50,10,10,20.00
03/24/2004,04:47,1000.50,1000.75,1000.50,1000.50,1,47,48.00
03/24/2004,04:48,1000.50,1000.50,1000.50,1000.50,0,6,6.00
03/24/2004,04:49,1000.25,1000.25,1000.25,1000.25,0,22,22.00
03/24/2004,04:50,1000.50,1000.50,1000.25,1000.25,20,20,40.00
03/24/2004,04:51,1000.25,1000.50,1000.00,1000.50,6,67,73.00
03/24/2004,04:52,1000.25,1000.25,1000.00,1000.25,15,32,47.00
03/24/2004,04:53,1000.25,1000.25,1000.00,1000.00,24,7,31.00
03/24/2004,04:54,1000.25,1000.25,1000.25,1000.25,22,0,22.00
03/24/2004,04:55,1000.25,1000.50,1000.25,1000.50,29,0,29.00
03/24/2004,04:56,1000.50,1000.50,1000.25,1000.25,45,23,68.00
03/24/2004,04:57,1000.00,1000.25,999.50,999.50,1,104,105.00
03/24/2004,04:58,999.75,999.75,999.75,999.75,37,0,37.00
03/24/2004,04:59,999.75,1000.00,999.50,999.50,11,96,107.00
03/24/2004,05:00,999.50,999.50,999.25,999.50,11,41,52.00
03/24/2004,05:01,999.25,999.50,999.25,999.25,3,123,126.00
03/24/2004,05:02,999.25,999.50,999.00,999.25,37,44,81.00
03/24/2004,05:03,999.25,999.25,998.50,998.75,32,124,156.00
03/24/2004,05:04,998.50,998.75,998.25,998.75,36,116,152.00
03/24/2004,05:05,998.75,998.75,998.25,998.25,20,151,171.00
03/24/2004,05:06,998.25,998.25,997.75,998.00,68,86,154.00
03/24/2004,05:07,998.00,998.25,997.50,997.75,19,199,218.00
03/24/2004,05:08,997.75,998.25,997.50,998.25,131,83,214.00
03/24/2004,05:09,998.25,998.50,998.25,998.50,104,49,153.00
03/24/2004,05:10,998.50,998.75,998.00,998.25,24,98,122.00
03/24/2004,05:11,998.25,998.25,997.75,998.00,27,69,96.00
03/24/2004,05:12,998.00,998.00,998.00,998.00,70,0,70.00
03/24/2004,05:13,997.75,998.00,997.50,997.50,2,50,52.00
03/24/2004,05:14,997.50,997.75,997.50,997.75,24,29,53.00
03/24/2004,05:15,998.00,998.25,998.00,998.25,65,0,65.00
03/24/2004,05:16,998.25,998.50,998.00,998.00,58,22,80.00
03/24/2004,05:17,998.00,998.00,998.00,998.00,0,1,1.00
03/24/2004,05:18,998.00,998.25,997.75,997.75,24,33,57.00
03/24/2004,05:19,997.50,997.75,997.25,997.25,31,220,251.00
03/24/2004,05:20,997.50,997.50,997.25,997.50,58,15,73.00
03/24/2004,05:21,997.50,997.50,997.50,997.50,43,0,43.00
03/24/2004,05:22,997.50,997.50,997.50,997.50,32,0,32.00
03/24/2004,05:23,997.50,997.50,997.50,997.50,36,0,36.00
03/24/2004,05:24,997.25,997.25,996.75,996.75,0,314,314.00
03/24/2004,05:25,996.75,996.75,996.75,996.75,0,77,77.00
03/24/2004,05:26,996.75,997.50,996.75,997.50,64,2,66.00
03/24/2004,05:27,997.50,997.75,997.50,997.50,27,3,30.00
03/24/2004,05:28,997.75,998.00,997.75,997.75,32,31,63.00
03/24/2004,05:29,997.75,998.00,997.75,998.00,5,22,27.00
03/24/2004,05:30,998.00,998.00,997.75,997.75,25,49,74.00
03/24/2004,05:31,997.75,998.00,997.75,997.75,2,9,11.00
03/24/2004,05:32,997.75,998.00,997.75,997.75,10,6,16.00
03/24/2004,05:33,998.00,998.25,998.00,998.25,42,0,42.00
03/24/2004,05:34,998.25,998.50,998.25,998.50,68,0,68.00
03/24/2004,05:35,998.50,998.75,998.50,998.75,44,31,75.00
03/24/2004,05:36,998.75,998.75,998.50,998.50,18,27,45.00
03/24/2004,05:37,998.25,998.25,998.25,998.25,0,41,41.00
03/24/2004,05:39,998.00,998.25,998.00,998.25,53,1,54.00
03/24/2004,05:40,998.25,998.25,997.75,998.00,4,82,86.00
03/24/2004,05:41,997.75,997.75,997.50,997.50,0,23,23.00
03/24/2004,05:42,997.50,997.75,997.50,997.75,1,35,36.00
03/24/2004,05:43,997.75,998.50,997.75,998.50,68,0,68.00
03/24/2004,05:44,998.50,999.00,998.50,998.75,210,15,225.00
03/24/2004,05:45,998.75,999.00,998.75,998.75,2,174,176.00
03/24/2004,05:46,998.50,998.75,998.25,998.75,75,32,107.00
03/24/2004,05:47,998.75,998.75,998.00,998.00,13,110,123.00
03/24/2004,05:48,998.25,998.50,998.00,998.00,11,28,39.00
03/24/2004,05:49,998.25,998.25,998.25,998.25,3,0,3.00
03/24/2004,05:50,998.25,998.25,998.25,998.25,6,0,6.00
03/24/2004,05:51,998.00,998.25,998.00,998.25,11,11,22.00
03/24/2004,05:52,998.25,998.25,998.00,998.00,124,35,159.00
03/24/2004,05:53,998.00,998.00,997.50,997.50,1,86,87.00
03/24/2004,05:54,997.75,997.75,997.50,997.50,44,20,64.00
03/24/2004,05:55,997.50,997.50,996.50,996.75,17,230,247.00
03/24/2004,05:56,996.75,996.75,996.50,996.75,111,17,128.00
03/24/2004,05:57,996.75,997.00,996.75,997.00,124,0,124.00
03/24/2004,05:58,997.00,997.25,997.00,997.00,61,5,66.00
03/24/2004,05:59,997.00,997.25,996.75,996.75,77,65,142.00
03/24/2004,06:00,996.75,996.75,996.50,996.75,3,130,133.00
03/24/2004,06:01,996.50,996.75,996.50,996.50,1,85,86.00
03/24/2004,06:02,996.50,996.50,996.00,996.00,79,307,386.00
03/24/2004,06:03,995.75,996.25,995.50,996.25,175,242,417.00
03/24/2004,06:04,996.00,996.00,995.25,995.50,193,527,720.00
03/24/2004,06:05,995.50,995.75,995.50,995.75,213,37,250.00
03/24/2004,06:06,995.75,996.50,995.75,996.25,210,75,285.00
03/24/2004,06:07,996.00,996.50,996.00,996.00,8,81,89.00
03/24/2004,06:08,995.75,996.00,995.50,995.75,11,110,121.00
03/24/2004,06:09,995.75,996.25,995.75,996.25,69,0,69.00
03/24/2004,06:10,996.25,996.50,996.25,996.50,13,0,13.00
03/24/2004,06:11,996.50,996.50,996.00,996.00,3,41,44.00
03/24/2004,06:12,996.25,996.50,996.00,996.50,47,13,60.00
03/24/2004,06:13,996.50,996.75,996.50,996.50,58,41,99.00
03/24/2004,06:14,996.50,996.50,996.50,996.50,0,39,39.00
03/24/2004,06:15,996.50,996.50,996.50,996.50,0,2,2.00
03/24/2004,06:16,996.75,997.00,996.25,996.50,49,40,89.00
03/24/2004,06:17,996.25,996.25,996.00,996.25,39,49,88.00
03/24/2004,06:18,996.25,996.75,996.25,996.75,29,0,29.00
03/24/2004,06:19,996.75,996.75,996.50,996.50,6,2,8.00
03/24/2004,06:20,996.50,996.50,996.25,996.50,33,67,100.00
03/24/2004,06:21,996.50,996.50,996.25,996.50,208,14,222.00
03/24/2004,06:22,996.75,997.00,996.75,997.00,41,2,43.00
03/24/2004,06:23,997.00,997.00,996.75,996.75,16,8,24.00
03/24/2004,06:24,997.00,997.25,997.00,997.00,19,51,70.00
03/24/2004,06:25,997.00,997.25,997.00,997.00,70,132,202.00
03/24/2004,06:26,997.25,997.25,996.75,996.75,1,56,57.00
03/24/2004,06:27,997.00,997.00,997.00,997.00,55,0,55.00
03/24/2004,06:28,997.00,997.00,997.00,997.00,53,0,53.00
03/24/2004,06:29,997.25,997.25,997.25,997.25,85,0,85.00
03/24/2004,06:30,997.25,997.25,997.25,997.25,26,0,26.00
03/24/2004,06:31,997.25,997.25,997.00,997.25,44,1,45.00
03/24/2004,06:32,997.00,997.25,996.75,996.75,7,141,148.00
03/24/2004,06:33,996.75,997.25,996.75,997.00,246,14,260.00
03/24/2004,06:34,997.25,997.25,996.75,997.00,17,136,153.00
03/24/2004,06:35,996.75,997.00,996.75,997.00,34,2,36.00
03/24/2004,06:36,997.00,997.25,996.75,997.00,69,19,88.00
03/24/2004,06:37,997.00,997.50,997.00,997.00,133,95,228.00
03/24/2004,06:38,997.25,997.25,997.00,997.25,102,10,112.00
03/24/2004,06:39,997.25,997.25,997.25,997.25,34,0,34.00
03/24/2004,06:40,997.25,997.50,997.25,997.25,81,41,122.00
03/24/2004,06:41,997.25,997.25,997.25,997.25,0,11,11.00
03/24/2004,06:42,997.25,997.50,997.25,997.50,37,3,40.00
03/24/2004,06:43,997.50,997.75,997.25,997.75,101,2,103.00
03/24/2004,06:44,997.50,997.75,997.50,997.50,10,26,36.00
03/24/2004,06:45,997.50,997.75,997.50,997.50,10,73,83.00
03/24/2004,06:46,997.50,997.50,997.50,997.50,0,19,19.00
03/24/2004,06:47,997.50,997.75,997.50,997.75,67,1,68.00
03/24/2004,06:48,997.75,998.00,997.50,997.75,94,97,191.00
03/24/2004,06:49,997.75,997.75,997.75,997.75,0,50,50.00
03/24/2004,06:50,997.75,998.00,997.75,998.00,11,9,20.00
03/24/2004,06:51,998.00,998.50,998.00,998.25,99,72,171.00
03/24/2004,06:52,998.25,998.50,998.00,998.50,89,333,422.00
03/24/2004,06:53,998.50,998.75,998.25,998.50,276,267,543.00
03/24/2004,06:54,998.50,998.75,998.50,998.75,68,63,131.00
03/24/2004,06:55,998.75,999.25,998.50,999.25,345,1,346.00
03/24/2004,06:56,999.25,999.50,998.75,999.25,297,631,928.00
03/24/2004,06:57,999.00,999.75,999.00,999.25,286,114,400.00
03/24/2004,06:58,999.25,999.50,999.25,999.25,78,9,87.00
03/24/2004,06:59,999.25,999.50,999.25,999.25,8,41,49.00
03/24/2004,07:00,999.25,999.25,999.00,999.00,0,116,116.00
03/24/2004,07:01,999.00,999.00,999.00,999.00,0,120,120.00
03/24/2004,07:02,999.00,999.25,999.00,999.25,56,80,136.00
03/24/2004,07:03,999.50,999.75,999.50,999.75,206,97,303.00
03/24/2004,07:04,999.75,1000.00,999.25,999.50,48,129,177.00
03/24/2004,07:05,999.25,999.75,999.25,999.75,279,132,411.00
03/24/2004,07:06,999.50,999.75,999.50,999.50,52,92,144.00
03/24/2004,07:07,999.25,999.50,999.00,999.25,80,58,138.00
03/24/2004,07:08,999.50,999.75,999.50,999.75,154,0,154.00
03/24/2004,07:09,999.75,999.75,999.75,999.75,42,0,42.00
03/24/2004,07:10,999.75,1000.00,999.75,999.75,147,114,261.00
03/24/2004,07:11,999.75,999.75,999.50,999.50,115,12,127.00
03/24/2004,07:12,999.75,1000.00,999.75,999.75,7,6,13.00
03/24/2004,07:13,999.75,1000.25,999.75,1000.25,234,89,323.00
03/24/2004,07:14,1000.25,1000.50,1000.00,1000.25,149,13,162.00
03/24/2004,07:15,1000.25,1000.75,1000.25,1000.50,424,125,549.00
03/24/2004,07:16,1000.50,1000.50,1000.25,1000.25,0,90,90.00
03/24/2004,07:17,1000.25,1000.50,1000.25,1000.25,2,6,8.00
03/24/2004,07:18,1000.25,1000.25,1000.00,1000.00,0,187,187.00
03/24/2004,07:19,1000.00,1000.25,999.75,999.75,149,226,375.00
03/24/2004,07:20,999.75,999.75,999.75,999.75,0,562,562.00
03/24/2004,07:21,999.50,999.75,999.50,999.75,131,55,186.00
03/24/2004,07:22,999.75,999.75,999.50,999.50,1,92,93.00
03/24/2004,07:23,999.50,999.50,999.25,999.25,4,158,162.00
03/24/2004,07:24,999.25,999.25,999.25,999.25,0,5,5.00
03/24/2004,07:25,999.25,999.50,999.00,999.50,51,105,156.00
03/24/2004,07:26,999.25,999.25,999.00,999.00,1,48,49.00
03/24/2004,07:27,999.00,999.25,999.00,999.00,56,120,176.00
03/24/2004,07:28,999.00,999.00,998.50,999.00,105,62,167.00
03/24/2004,07:29,998.75,999.00,998.75,999.00,163,23,186.00
03/24/2004,07:30,999.00,1000.00,998.75,999.00,622,262,884.00
03/24/2004,07:31,999.25,1000.00,997.25,997.50,677,1157,1834.00
03/24/2004,07:32,997.25,998.50,997.00,998.25,699,122,821.00
03/24/2004,07:33,998.25,999.25,997.75,999.25,570,170,740.00
03/24/2004,07:34,999.25,999.25,998.75,999.25,59,76,135.00
03/24/2004,07:35,999.00,999.00,998.25,998.25,63,224,287.00
03/24/2004,07:36,998.50,998.75,998.25,998.75,258,1,259.00
03/24/2004,07:37,998.75,999.25,998.75,999.25,193,17,210.00
03/24/2004,07:38,999.00,999.50,999.00,999.25,113,56,169.00
03/24/2004,07:39,999.25,999.50,999.00,999.25,146,416,562.00
03/24/2004,07:40,999.25,999.25,999.00,999.00,191,32,223.00
03/24/2004,07:41,999.00,999.25,998.75,998.75,59,321,380.00
03/24/2004,07:42,999.00,999.00,999.00,999.00,53,0,53.00
03/24/2004,07:43,999.00,999.25,998.75,999.00,158,94,252.00
03/24/2004,07:44,999.00,999.25,999.00,999.25,84,1,85.00
03/24/2004,07:45,999.25,999.25,998.75,998.75,45,44,89.00
03/24/2004,07:46,998.75,999.00,998.50,998.75,8,155,163.00
03/24/2004,07:47,998.50,998.50,998.25,998.25,1,119,120.00
03/24/2004,07:48,998.25,998.75,998.25,998.50,155,19,174.00
03/24/2004,07:49,998.75,999.00,998.50,998.75,241,24,265.00
03/24/2004,07:50,999.00,999.00,998.75,998.75,4,34,38.00
03/24/2004,07:51,998.75,999.00,998.50,999.00,117,122,239.00
03/24/2004,07:52,999.25,999.25,998.75,998.75,1,91,92.00
03/24/2004,07:53,999.00,999.00,999.00,999.00,122,0,122.00
03/24/2004,07:54,998.75,999.25,998.75,999.00,23,4,27.00
03/24/2004,07:55,999.25,999.25,999.00,999.25,188,5,193.00
03/24/2004,07:56,999.50,999.50,999.25,999.50,8,12,20.00
03/24/2004,07:57,999.50,999.50,999.00,999.00,166,304,470.00
03/24/2004,07:58,999.25,999.25,999.25,999.25,115,0,115.00
03/24/2004,07:59,999.25,999.50,999.25,999.25,12,2,14.00
03/24/2004,08:00,999.50,999.50,999.25,999.25,29,60,89.00
03/24/2004,08:01,999.25,999.50,999.25,999.25,12,53,65.00
03/24/2004,08:02,999.25,999.50,999.00,999.50,50,64,114.00
03/24/2004,08:03,999.75,1000.00,999.50,999.75,244,168,412.00
03/24/2004,08:04,1000.00,1000.25,999.75,1000.25,350,154,504.00
03/24/2004,08:05,1000.25,1000.25,1000.00,1000.00,15,363,378.00
03/24/2004,08:06,1000.25,1000.25,999.75,1000.00,51,15,66.00
03/24/2004,08:07,1000.00,1000.25,999.75,1000.00,314,49,363.00
03/24/2004,08:08,999.75,1000.25,999.75,1000.00,237,35,272.00
03/24/2004,08:09,1000.00,1000.00,999.75,1000.00,92,16,108.00
03/24/2004,08:10,1000.00,1000.00,1000.00,1000.00,61,0,61.00
03/24/2004,08:11,1000.00,1000.25,1000.00,1000.00,204,248,452.00
03/24/2004,08:12,1000.25,1000.25,1000.00,1000.00,87,3,90.00
03/24/2004,08:13,1000.00,1000.00,1000.00,1000.00,0,142,142.00
03/24/2004,08:14,1000.00,1000.25,999.50,999.50,12,301,313.00
03/24/2004,08:15,999.50,999.75,999.50,999.75,125,9,134.00
03/24/2004,08:16,999.75,999.75,999.50,999.75,27,1,28.00
03/24/2004,08:17,999.75,1000.25,999.75,1000.25,335,22,357.00
03/24/2004,08:18,1000.25,1000.25,999.75,999.75,17,119,136.00
03/24/2004,08:19,999.75,1000.00,999.75,1000.00,3,3,6.00
03/24/2004,08:20,1000.00,1000.25,1000.00,1000.25,90,0,90.00
03/24/2004,08:21,1000.25,1000.25,1000.00,1000.25,178,109,287.00
03/24/2004,08:22,1000.25,1000.50,1000.00,1000.50,376,2,378.00
03/24/2004,08:23,1000.25,1000.50,1000.25,1000.50,42,22,64.00
03/24/2004,08:24,1000.50,1000.50,1000.00,1000.25,39,223,262.00
03/24/2004,08:25,1000.50,1000.75,1000.25,1000.75,360,58,418.00
03/24/2004,08:26,1000.50,1000.75,1000.25,1000.50,50,277,327.00
03/24/2004,08:27,1000.50,1000.50,1000.25,1000.25,72,271,343.00
03/24/2004,08:28,1000.25,1000.50,1000.00,1000.25,100,23,123.00
03/24/2004,08:29,1000.25,1000.75,999.75,1000.50,488,347,835.00
03/24/2004,08:30,1000.25,1000.50,1000.00,1000.00,298,804,1102.00
03/24/2004,08:31,999.75,1000.75,999.75,1000.50,2777,2072,4849.00
03/24/2004,08:32,1000.50,1001.25,1000.25,1001.25,2418,1122,3540.00
03/24/2004,08:33,1001.25,1001.75,1000.75,1001.50,1569,1593,3162.00
03/24/2004,08:34,1001.50,1001.50,1000.75,1001.25,835,1099,1934.00
03/24/2004,08:35,1001.25,1001.50,1000.50,1000.75,1397,915,2312.00
03/24/2004,08:36,1000.75,1000.75,999.75,999.75,662,2819,3481.00
03/24/2004,08:37,999.75,1000.25,999.25,999.75,2028,1875,3903.00
03/24/2004,08:38,999.75,999.75,998.75,998.75,528,2063,2591.00
03/24/2004,08:39,998.75,999.00,998.00,998.50,1732,2343,4075.00
03/24/2004,08:40,998.50,999.00,998.25,998.75,1235,1273,2508.00
03/24/2004,08:41,998.75,999.50,998.75,999.00,1188,822,2010.00
03/24/2004,08:42,999.00,999.25,998.50,999.00,1059,1200,2259.00
03/24/2004,08:43,999.00,999.00,998.00,998.75,926,704,1630.00
03/24/2004,08:44,998.75,1000.25,998.50,1000.25,2770,592,3362.00
03/24/2004,08:45,1000.25,1001.75,1000.00,1001.50,3284,1712,4996.00
03/24/2004,08:46,1001.50,1001.75,1001.00,1001.25,1038,907,1945.00
03/24/2004,08:47,1001.50,1001.75,1001.00,1001.25,1295,1553,2848.00
03/24/2004,08:48,1001.25,1002.50,1001.25,1002.25,5166,2441,7607.00
03/24/2004,08:49,1002.50,1002.75,1002.00,1002.50,2087,1017,3104.00
03/24/2004,08:50,1002.50,1003.25,1002.25,1002.50,2413,2143,4556.00
03/24/2004,08:51,1002.50,1002.75,1002.25,1002.50,1228,636,1864.00
03/24/2004,08:52,1002.50,1002.50,1002.00,1002.00,233,659,892.00
03/24/2004,08:53,1002.25,1002.25,1001.75,1002.25,283,923,1206.00
03/24/2004,08:54,1002.00,1002.25,1001.25,1001.25,771,1912,2683.00
03/24/2004,08:55,1001.25,1001.75,1001.00,1001.25,427,1109,1536.00
03/24/2004,08:56,1001.00,1001.50,1000.50,1001.50,793,1014,1807.00
03/24/2004,08:57,1001.50,1002.00,1001.50,1001.50,433,219,652.00
03/24/2004,08:58,1001.50,1002.50,1001.50,1002.25,1864,440,2304.00
03/24/2004,08:59,1002.25,1002.25,1001.25,1001.25,686,961,1647.00
03/24/2004,09:00,1001.25,1001.50,1000.50,1000.75,413,1057,1470.00
03/24/2004,09:01,1000.50,1001.75,999.75,1001.25,2071,3624,5695.00
03/24/2004,09:02,1001.25,1001.75,1000.75,1001.00,985,995,1980.00
03/24/2004,09:03,1001.25,1001.50,999.75,1000.25,1853,2075,3928.00
03/24/2004,09:04,1000.50,1000.75,999.50,1000.25,1261,1185,2446.00
03/24/2004,09:05,1000.50,1000.75,999.50,999.50,532,1417,1949.00
03/24/2004,09:06,999.75,1000.50,999.00,999.25,657,1894,2551.00
03/24/2004,09:07,999.00,1000.25,999.00,1000.00,1946,1427,3373.00
03/24/2004,09:08,1000.00,1000.00,999.00,1000.00,1437,1172,2609.00
03/24/2004,09:09,1000.00,1000.50,999.75,1000.50,1206,958,2164.00
03/24/2004,09:10,1000.50,1001.00,1000.25,1000.50,1027,911,1938.00
03/24/2004,09:11,1000.50,1001.00,1000.00,1000.25,595,884,1479.00
03/24/2004,09:12,1000.50,1000.75,1000.25,1000.50,459,248,707.00
03/24/2004,09:13,1000.75,1000.75,999.75,999.75,157,1018,1175.00
03/24/2004,09:14,999.75,1000.25,999.25,999.25,167,679,846.00
03/24/2004,09:15,999.25,999.25,997.75,997.75,1137,3359,4496.00
03/24/2004,09:16,997.75,998.50,997.75,998.25,927,712,1639.00
03/24/2004,09:17,998.50,998.75,998.25,998.50,613,443,1056.00
03/24/2004,09:18,998.50,998.75,997.75,997.75,188,1381,1569.00
03/24/2004,09:19,997.75,999.50,997.50,999.25,3007,1395,4402.00
03/24/2004,09:20,999.25,999.75,998.75,999.75,1086,698,1784.00
03/24/2004,09:21,999.75,1001.50,999.75,1001.50,4890,870,5760.00
03/24/2004,09:22,1001.50,1001.75,1000.50,1000.75,1951,2354,4305.00
03/24/2004,09:23,1000.75,1001.00,1000.50,1000.50,469,963,1432.00
03/24/2004,09:24,1000.50,1000.50,1000.00,1000.50,481,1064,1545.00
03/24/2004,09:25,1000.50,1000.50,999.75,1000.25,249,687,936.00
03/24/2004,09:26,1000.25,1000.75,1000.00,1000.50,602,660,1262.00
03/24/2004,09:27,1000.25,1001.25,1000.25,1000.75,1832,717,2549.00
03/24/2004,09:28,1000.75,1001.50,1000.75,1001.25,750,692,1442.00
03/24/2004,09:29,1001.50,1002.25,1000.75,1000.75,2212,1970,4182.00
03/24/2004,09:30,1001.00,1001.00,999.50,999.75,567,1614,2181.00
03/24/2004,09:31,999.75,1000.50,999.75,999.75,1480,1303,2783.00
03/24/2004,09:32,999.75,1000.25,999.25,1000.25,1079,1344,2423.00
03/24/2004,09:33,1000.50,1001.00,1000.25,1000.75,2208,450,2658.00
03/24/2004,09:34,1000.75,1000.75,1000.25,1000.25,555,702,1257.00
03/24/2004,09:35,1000.25,1000.50,999.00,999.00,981,2392,3373.00
03/24/2004,09:36,999.00,999.75,999.00,999.25,934,814,1748.00
03/24/2004,09:37,999.00,999.25,998.25,998.50,793,2332,3125.00
03/24/2004,09:38,998.50,999.25,998.25,998.50,1617,1822,3439.00
03/24/2004,09:39,998.25,999.00,998.25,999.00,263,335,598.00
03/24/2004,09:40,999.00,999.50,998.75,999.00,1234,854,2088.00
03/24/2004,09:41,999.00,999.25,998.75,999.00,410,426,836.00
03/24/2004,09:42,998.75,999.25,997.75,997.75,367,1959,2326.00
03/24/2004,09:43,997.75,998.00,996.00,997.00,4217,8917,13134.00
03/24/2004,09:44,996.75,997.00,996.25,996.25,1169,1591,2760.00
03/24/2004,09:45,996.25,996.75,995.50,996.00,2514,3632,6146.00
03/24/2004,09:46,996.25,996.75,996.00,996.75,1962,1231,3193.00
03/24/2004,09:47,996.75,997.25,996.25,997.25,2039,987,3026.00
03/24/2004,09:48,997.00,997.75,997.00,997.50,1682,822,2504.00
03/24/2004,09:49,997.50,998.50,997.50,998.00,1998,1088,3086.00
03/24/2004,09:50,997.75,998.50,997.75,998.50,791,345,1136.00
03/24/2004,09:51,998.50,998.50,997.75,997.75,467,1008,1475.00
03/24/2004,09:52,997.75,998.00,997.50,997.50,280,1449,1729.00
03/24/2004,09:53,997.50,997.50,996.25,996.50,1635,2169,3804.00
03/24/2004,09:54,996.75,997.75,996.50,997.50,1477,1114,2591.00
03/24/2004,09:55,997.25,997.75,997.00,997.25,671,723,1394.00
03/24/2004,09:56,997.25,997.25,996.75,996.75,455,387,842.00
03/24/2004,09:57,997.00,997.00,996.25,996.50,573,682,1255.00
03/24/2004,09:58,996.25,997.25,996.25,997.00,1591,1580,3171.00
03/24/2004,09:59,997.00,997.50,996.50,997.00,1284,1175,2459.00
03/24/2004,10:00,997.00,997.50,996.75,997.00,513,77,590.00
03/24/2004,10:01,997.00,997.25,996.50,996.50,707,895,1602.00
03/24/2004,10:02,996.50,996.75,996.25,996.25,369,587,956.00
03/24/2004,10:03,996.25,996.75,995.75,996.50,1545,1521,3066.00
03/24/2004,10:04,996.25,996.25,995.50,996.25,1118,1892,3010.00
03/24/2004,10:05,996.25,996.75,996.00,996.75,1082,221,1303.00
03/24/2004,10:06,996.75,997.00,996.50,996.50,990,1400,2390.00
03/24/2004,10:07,996.50,996.75,996.00,996.25,253,382,635.00
03/24/2004,10:08,996.25,996.75,994.25,994.75,2042,6468,8510.00
03/24/2004,10:09,994.75,995.50,993.25,993.50,6157,9136,15293.00
03/24/2004,10:10,993.50,994.00,992.50,994.00,5467,4159,9626.00
03/24/2004,10:11,993.75,994.00,993.00,994.00,2152,3295,5447.00
03/24/2004,10:12,993.75,995.00,993.75,994.75,3083,2870,5953.00
03/24/2004,10:13,994.75,995.75,994.75,995.50,2821,1689,4510.00
03/24/2004,10:14,995.25,996.00,994.75,995.50,2547,1493,4040.00
03/24/2004,10:15,995.50,995.75,994.50,994.75,1464,2272,3736.00
03/24/2004,10:16,994.75,994.75,993.75,994.50,1248,1611,2859.00
03/24/2004,10:17,994.50,995.25,994.50,994.75,878,1363,2241.00
03/24/2004,10:18,994.50,994.75,993.75,994.50,839,1597,2436.00
03/24/2004,10:19,994.50,995.25,994.50,995.25,1512,971,2483.00
03/24/2004,10:20,995.00,997.25,995.00,996.75,7242,2383,9625.00
03/24/2004,10:21,997.00,997.50,996.75,997.00,2305,1870,4175.00
03/24/2004,10:22,997.00,998.00,996.75,998.00,2335,818,3153.00
03/24/2004,10:23,998.00,999.25,997.50,999.25,4802,2227,7029.00
03/24/2004,10:24,999.00,999.25,998.75,999.00,1357,972,2329.00
03/24/2004,10:25,999.00,999.25,998.50,998.50,779,1224,2003.00
03/24/2004,10:26,998.50,998.75,997.50,997.75,754,1892,2646.00
03/24/2004,10:27,997.75,999.50,997.50,999.50,2082,236,2318.00
03/24/2004,10:28,999.25,1000.75,999.00,1000.50,4076,913,4989.00
03/24/2004,10:29,1000.75,1000.75,999.75,999.75,959,1333,2292.00
03/24/2004,10:30,999.75,1000.50,999.25,1000.50,2877,1336,4213.00
03/24/2004,10:31,1000.50,1001.00,999.75,1000.00,1690,1180,2870.00
03/24/2004,10:32,1000.00,1000.50,999.50,999.50,263,955,1218.00
03/24/2004,10:33,999.50,1000.00,999.25,999.75,759,1339,2098.00
03/24/2004,10:34,999.75,1000.00,999.25,999.75,936,426,1362.00
03/24/2004,10:35,1000.00,1000.25,999.75,1000.00,338,514,852.00
03/24/2004,10:36,1000.00,1000.50,999.75,999.75,1253,716,1969.00
03/24/2004,10:37,999.75,1000.50,999.75,1000.25,740,368,1108.00
03/24/2004,10:38,1000.25,1000.25,999.25,999.25,427,675,1102.00
03/24/2004,10:39,999.50,1000.00,999.25,999.75,638,340,978.00
03/24/2004,10:40,999.75,1000.25,999.50,1000.25,226,95,321.00
03/24/2004,10:41,1000.00,1000.50,1000.00,1000.00,559,229,788.00
03/24/2004,10:42,1000.00,1000.75,1000.00,1000.50,1221,469,1690.00
03/24/2004,10:43,1000.75,1001.00,1000.25,1000.75,1584,817,2401.00
03/24/2004,10:44,1000.50,1000.50,998.50,999.00,1443,3121,4564.00
03/24/2004,10:45,999.00,999.25,997.75,997.75,491,1548,2039.00
03/24/2004,10:46,997.75,999.50,997.75,999.50,2089,1013,3102.00
03/24/2004,10:47,999.50,999.75,998.50,998.50,282,960,1242.00
03/24/2004,10:48,998.50,999.25,998.50,998.75,420,241,661.00
03/24/2004,10:49,998.75,999.00,998.50,998.75,258,354,612.00
03/24/2004,10:50,999.00,999.25,998.75,998.75,103,293,396.00
03/24/2004,10:51,998.75,999.00,998.75,998.75,64,63,127.00
03/24/2004,10:52,998.75,1000.00,998.50,999.50,818,413,1231.00
03/24/2004,10:53,999.75,1000.25,999.50,1000.00,647,244,891.00
03/24/2004,10:54,1000.00,1000.25,999.75,1000.00,319,417,736.00
03/24/2004,10:55,1000.00,1001.00,999.75,1000.50,2163,765,2928.00
03/24/2004,10:56,1000.25,1000.50,1000.00,1000.25,111,216,327.00
03/24/2004,10:57,1000.00,1000.50,999.75,1000.25,531,531,1062.00
03/24/2004,10:58,1000.25,1000.75,1000.00,1000.25,361,324,685.00
03/24/2004,10:59,1000.25,1001.00,1000.25,1000.75,1606,837,2443.00
03/24/2004,11:00,1000.75,1001.50,1000.25,1001.00,2436,1139,3575.00
03/24/2004,11:01,1001.25,1003.25,1001.25,1002.50,6630,2179,8809.00
03/24/2004,11:02,1002.50,1002.75,1002.25,1002.50,1004,869,1873.00
03/24/2004,11:03,1002.50,1002.75,1001.50,1001.50,971,1182,2153.00
03/24/2004,11:04,1001.50,1002.00,1001.50,1001.75,418,587,1005.00
03/24/2004,11:05,1001.75,1002.25,1001.50,1002.00,389,315,704.00
03/24/2004,11:06,1002.00,1002.00,1001.25,1001.50,108,923,1031.00
03/24/2004,11:07,1001.50,1003.00,1001.25,1002.50,2182,533,2715.00
03/24/2004,11:08,1002.50,1002.75,1001.50,1002.00,944,1094,2038.00
03/24/2004,11:09,1002.25,1002.25,1001.75,1002.25,447,172,619.00
03/24/2004,11:10,1002.50,1002.75,1002.25,1002.50,219,177,396.00
03/24/2004,11:11,1002.50,1002.75,1002.25,1002.25,420,471,891.00
03/24/2004,11:12,1002.50,1002.50,1001.75,1002.00,518,807,1325.00
03/24/2004,11:13,1002.00,1002.75,1002.00,1002.00,664,303,967.00
03/24/2004,11:14,1002.00,1002.25,1001.75,1002.25,257,181,438.00
03/24/2004,11:15,1002.00,1002.25,1001.75,1001.75,258,266,524.00
03/24/2004,11:16,1002.00,1002.50,1001.75,1001.75,815,591,1406.00
03/24/2004,11:17,1001.75,1001.75,1001.00,1001.25,273,1035,1308.00
03/24/2004,11:18,1001.25,1001.50,1001.25,1001.50,441,169,610.00
03/24/2004,11:19,1001.75,1001.75,1001.00,1001.00,101,435,536.00
03/24/2004,11:20,1001.00,1001.50,1001.00,1001.50,194,158,352.00
03/24/2004,11:21,1001.50,1002.00,1001.25,1002.00,1133,202,1335.00
03/24/2004,11:22,1002.00,1002.25,1001.75,1002.00,535,342,877.00
03/24/2004,11:23,1002.25,1002.50,1002.00,1002.00,541,195,736.00
03/24/2004,11:24,1002.00,1002.00,1001.00,1001.00,65,1023,1088.00
03/24/2004,11:25,1001.25,1001.50,1001.00,1001.50,385,25,410.00
03/24/2004,11:26,1001.50,1001.75,1001.25,1001.75,122,213,335.00
03/24/2004,11:27,1001.75,1001.75,1001.50,1001.75,312,3,315.00
03/24/2004,11:28,1001.50,1001.75,1001.25,1001.75,250,120,370.00
03/24/2004,11:29,1002.00,1003.00,1001.75,1003.00,2276,312,2588.00
03/24/2004,11:30,1003.25,1003.75,1002.75,1003.50,2804,2176,4980.00
03/24/2004,11:31,1003.75,1004.75,1003.50,1004.50,5151,1192,6343.00
03/24/2004,11:32,1004.75,1005.25,1004.25,1004.75,2050,1595,3645.00
03/24/2004,11:33,1004.75,1004.75,1003.75,1003.75,351,1687,2038.00
03/24/2004,11:34,1003.75,1004.50,1003.75,1004.25,803,189,992.00
03/24/2004,11:35,1004.50,1004.50,1004.00,1004.25,303,270,573.00
03/24/2004,11:36,1004.25,1005.00,1004.25,1004.75,1830,496,2326.00
03/24/2004,11:37,1004.75,1005.00,1004.50,1004.50,110,546,656.00
03/24/2004,11:38,1004.75,1004.75,1004.25,1004.50,522,759,1281.00
03/24/2004,11:39,1004.75,1004.75,1004.00,1004.00,127,451,578.00
03/24/2004,11:40,1004.25,1004.75,1004.00,1004.75,977,171,1148.00
03/24/2004,11:41,1004.75,1004.75,1004.50,1004.50,137,49,186.00
03/24/2004,11:42,1004.50,1004.75,1004.00,1004.00,229,981,1210.00
03/24/2004,11:43,1004.25,1004.50,1003.75,1004.25,456,620,1076.00
03/24/2004,11:44,1004.25,1004.50,1004.00,1004.25,228,143,371.00
03/24/2004,11:45,1004.25,1004.25,1003.75,1003.75,56,927,983.00
03/24/2004,11:46,1003.75,1004.00,1003.50,1003.75,536,461,997.00
03/24/2004,11:47,1003.75,1004.00,1002.75,1003.00,420,1845,2265.00
03/24/2004,11:48,1003.25,1003.25,1002.75,1003.00,425,404,829.00
03/24/2004,11:49,1003.00,1003.50,1003.00,1003.25,593,246,839.00
03/24/2004,11:50,1003.50,1003.50,1003.25,1003.50,261,196,457.00
03/24/2004,11:51,1003.50,1004.25,1003.50,1003.75,1128,310,1438.00
03/24/2004,11:52,1003.75,1003.75,1003.25,1003.50,168,158,326.00
03/24/2004,11:53,1003.50,1004.00,1003.50,1004.00,302,33,335.00
03/24/2004,11:54,1004.00,1004.50,1004.00,1004.00,699,246,945.00
03/24/2004,11:55,1004.25,1004.25,1003.00,1003.00,115,1079,1194.00
03/24/2004,11:56,1003.00,1003.25,1002.50,1003.25,633,766,1399.00
03/24/2004,11:57,1003.00,1003.25,1002.25,1002.75,472,640,1112.00
03/24/2004,11:58,1002.75,1003.00,1002.50,1003.00,316,75,391.00
03/24/2004,11:59,1003.25,1003.25,1003.00,1003.00,34,34,68.00
03/24/2004,12:00,1003.00,1003.25,1002.75,1002.75,342,156,498.00
03/24/2004,12:01,1003.00,1003.25,1003.00,1003.25,118,9,127.00
03/24/2004,12:02,1003.25,1003.50,1003.00,1003.25,158,61,219.00
03/24/2004,12:03,1003.25,1003.25,1003.00,1003.00,139,39,178.00
03/24/2004,12:04,1003.50,1003.50,1002.25,1002.25,230,1503,1733.00
03/24/2004,12:05,1002.50,1002.50,1002.00,1002.00,736,1063,1799.00
03/24/2004,12:06,1002.00,1002.25,1001.50,1001.75,300,809,1109.00
03/24/2004,12:07,1001.75,1002.00,1001.50,1001.75,191,693,884.00
03/24/2004,12:08,1001.75,1002.00,1001.50,1001.75,134,51,185.00
03/24/2004,12:09,1002.00,1002.25,1002.00,1002.25,492,348,840.00
03/24/2004,12:10,1002.25,1002.25,1002.00,1002.25,71,45,116.00
03/24/2004,12:11,1002.25,1002.50,1002.00,1002.25,282,138,420.00
03/24/2004,12:12,1002.25,1002.25,1001.75,1002.00,105,670,775.00
03/24/2004,12:13,1002.00,1002.00,1001.25,1001.50,123,550,673.00
03/24/2004,12:14,1001.50,1001.50,1001.00,1001.00,93,714,807.00
03/24/2004,12:15,1001.25,1001.50,1001.00,1001.25,160,444,604.00
03/24/2004,12:16,1001.50,1001.75,1001.25,1001.25,111,497,608.00
03/24/2004,12:17,1001.25,1001.75,1001.25,1001.50,77,387,464.00
03/24/2004,12:18,1001.50,1001.50,1001.25,1001.25,58,346,404.00
03/24/2004,12:19,1001.25,1002.00,1001.25,1002.00,540,59,599.00
03/24/2004,12:20,1002.00,1002.50,1001.75,1002.50,635,190,825.00
03/24/2004,12:21,1002.25,1002.50,1002.00,1002.25,86,320,406.00
03/24/2004,12:22,1002.25,1002.50,1001.50,1001.75,47,671,718.00
03/24/2004,12:23,1001.50,1001.75,1001.25,1001.25,49,472,521.00
03/24/2004,12:24,1001.25,1001.75,1001.25,1001.75,328,16,344.00
03/24/2004,12:25,1001.75,1002.50,1001.75,1002.25,543,152,695.00
03/24/2004,12:26,1002.00,1002.25,1002.00,1002.00,7,108,115.00
03/24/2004,12:27,1002.00,1002.50,1002.00,1002.25,226,310,536.00
03/24/2004,12:28,1002.25,1002.25,1002.00,1002.25,185,32,217.00
03/24/2004,12:29,1002.25,1002.75,1002.25,1002.50,731,68,799.00
03/24/2004,12:30,1002.75,1003.25,1002.50,1003.00,647,214,861.00
03/24/2004,12:31,1002.75,1003.25,1002.75,1002.75,213,126,339.00
03/24/2004,12:32,1003.00,1003.00,1002.75,1002.75,37,19,56.00
03/24/2004,12:33,1002.75,1003.00,1002.25,1002.25,68,344,412.00
03/24/2004,12:34,1002.25,1002.25,1001.50,1001.75,54,880,934.00
03/24/2004,12:35,1001.50,1001.75,1001.00,1001.25,191,701,892.00
03/24/2004,12:36,1001.25,1002.00,1001.25,1001.50,409,361,770.00
03/24/2004,12:37,1001.50,1001.75,1001.25,1001.50,69,249,318.00
03/24/2004,12:38,1001.25,1001.50,1001.00,1001.00,115,292,407.00
03/24/2004,12:39,1001.00,1001.25,1000.00,1000.00,411,2811,3222.00
03/24/2004,12:40,1000.25,1001.00,1000.00,1000.75,580,132,712.00
03/24/2004,12:41,1001.00,1001.50,1000.75,1001.50,776,349,1125.00
03/24/2004,12:42,1001.50,1001.50,1001.00,1001.50,568,280,848.00
03/24/2004,12:43,1001.50,1001.50,1001.00,1001.25,163,250,413.00
03/24/2004,12:44,1001.00,1001.50,1001.00,1001.50,84,48,132.00
03/24/2004,12:45,1001.25,1001.50,1000.75,1000.75,37,238,275.00
03/24/2004,12:46,1000.75,1001.25,1000.75,1001.25,148,51,199.00
03/24/2004,12:47,1001.25,1001.50,1001.00,1001.50,120,8,128.00
03/24/2004,12:48,1001.50,1001.75,1001.25,1001.25,315,137,452.00
03/24/2004,12:49,1001.50,1002.50,1001.25,1002.50,919,110,1029.00
03/24/2004,12:50,1002.50,1002.50,1002.00,1002.00,67,191,258.00
03/24/2004,12:51,1002.00,1002.50,1002.00,1002.25,409,180,589.00
03/24/2004,12:52,1002.25,1002.50,1002.00,1002.25,137,230,367.00
03/24/2004,12:53,1002.25,1002.50,1002.25,1002.25,1,150,151.00
03/24/2004,12:54,1002.50,1002.50,1002.25,1002.25,9,149,158.00
03/24/2004,12:55,1002.50,1002.50,1002.25,1002.50,282,118,400.00
03/24/2004,12:56,1002.50,1002.75,1002.25,1002.75,419,211,630.00
03/24/2004,12:57,1002.75,1003.00,1002.50,1003.00,444,353,797.00
03/24/2004,12:58,1003.00,1003.00,1002.75,1003.00,49,386,435.00
03/24/2004,12:59,1003.00,1003.25,1002.75,1003.00,350,206,556.00
03/24/2004,13:00,1003.00,1003.00,1002.25,1002.25,32,812,844.00
03/24/2004,13:01,1002.25,1002.50,1001.50,1001.50,207,1172,1379.00
03/24/2004,13:02,1001.50,1001.75,1001.00,1001.25,395,937,1332.00
03/24/2004,13:03,1001.25,1001.25,1001.00,1001.25,235,91,326.00
03/24/2004,13:04,1001.00,1001.50,1001.00,1001.50,235,432,667.00
03/24/2004,13:05,1001.50,1001.75,1001.25,1001.75,314,15,329.00
03/24/2004,13:06,1001.75,1002.50,1001.75,1001.75,1540,593,2133.00
03/24/2004,13:07,1001.75,1002.25,1001.75,1002.00,127,171,298.00
03/24/2004,13:08,1002.00,1002.25,1000.50,1000.75,435,2136,2571.00
03/24/2004,13:09,1000.75,1001.00,1000.50,1000.75,340,341,681.00
03/24/2004,13:10,1001.00,1001.75,1000.75,1001.50,738,68,806.00
03/24/2004,13:11,1001.75,1001.75,1001.00,1001.00,225,350,575.00
03/24/2004,13:12,1001.25,1001.50,1001.00,1001.50,312,96,408.00
03/24/2004,13:13,1001.75,1002.25,1001.50,1002.25,1076,49,1125.00
03/24/2004,13:14,1002.25,1002.50,1001.50,1001.50,526,838,1364.00
03/24/2004,13:15,1001.50,1002.25,1001.50,1002.00,328,204,532.00
03/24/2004,13:16,1002.00,1002.25,1001.75,1002.00,9,90,99.00
03/24/2004,13:17,1001.75,1002.00,1000.75,1001.25,128,984,1112.00
03/24/2004,13:18,1001.00,1001.00,1000.00,1001.00,942,2266,3208.00
03/24/2004,13:19,1000.75,1001.00,999.50,999.75,213,2639,2852.00
03/24/2004,13:20,999.75,1000.25,999.50,999.75,513,626,1139.00
03/24/2004,13:21,999.75,1000.50,999.75,1000.25,627,533,1160.00
03/24/2004,13:22,1000.25,1001.00,1000.00,1000.25,947,713,1660.00
03/24/2004,13:23,1000.50,1000.75,1000.00,1000.75,419,652,1071.00
03/24/2004,13:24,1000.50,1000.75,999.50,999.75,456,1808,2264.00
03/24/2004,13:25,1000.00,1001.25,999.75,1001.00,2144,320,2464.00
03/24/2004,13:26,1001.00,1001.25,1000.50,1000.75,336,661,997.00
03/24/2004,13:27,1000.75,1001.00,1000.25,1000.75,183,165,348.00
03/24/2004,13:28,1000.75,1001.00,1000.25,1000.25,166,503,669.00
03/24/2004,13:29,1000.25,1001.00,999.50,1000.75,1279,947,2226.00
03/24/2004,13:30,1000.75,1000.75,1000.50,1000.75,318,147,465.00
03/24/2004,13:31,1000.75,1001.75,1000.50,1000.75,2970,1049,4019.00
03/24/2004,13:32,1000.75,1001.00,1000.50,1000.75,186,293,479.00
03/24/2004,13:33,1000.75,1000.75,1000.25,1000.25,91,405,496.00
03/24/2004,13:34,1000.50,1001.50,1000.25,1001.25,728,189,917.00
03/24/2004,13:35,1001.25,1001.50,1000.50,1000.75,122,592,714.00
03/24/2004,13:36,1000.75,1001.25,1000.50,1000.75,184,176,360.00
03/24/2004,13:37,1000.75,1001.00,1000.50,1000.75,127,291,418.00
03/24/2004,13:38,1000.75,1001.00,1000.25,1000.75,430,747,1177.00
03/24/2004,13:39,1000.75,1000.75,1000.25,1000.50,90,194,284.00
03/24/2004,13:40,1000.25,1000.50,1000.00,1000.00,181,232,413.00
03/24/2004,13:41,1000.00,1001.25,1000.00,1000.75,1717,903,2620.00
03/24/2004,13:42,1000.75,1000.75,1000.25,1000.25,130,354,484.00
03/24/2004,13:43,1000.50,1000.75,1000.00,1000.25,291,468,759.00
03/24/2004,13:44,1000.25,1000.50,1000.00,1000.25,137,257,394.00
03/24/2004,13:45,1000.25,1001.00,1000.25,1000.50,370,263,633.00
03/24/2004,13:46,1000.50,1000.50,1000.25,1000.25,52,372,424.00
03/24/2004,13:47,1000.25,1000.50,999.50,1000.50,573,1175,1748.00
03/24/2004,13:48,1000.50,1000.50,1000.00,1000.25,343,133,476.00
03/24/2004,13:49,1000.25,1000.50,1000.00,1000.25,75,208,283.00
03/24/2004,13:50,1000.25,1000.50,999.50,999.75,165,643,808.00
03/24/2004,13:51,999.50,999.75,998.25,998.75,2028,6236,8264.00
03/24/2004,13:52,998.75,999.25,998.50,998.75,859,1413,2272.00
03/24/2004,13:53,998.75,999.00,998.25,998.50,711,1080,1791.00
03/24/2004,13:54,998.50,998.75,997.75,998.50,1078,1759,2837.00
03/24/2004,13:55,998.75,998.75,998.25,998.50,216,420,636.00
03/24/2004,13:56,998.75,999.50,998.50,999.00,1567,810,2377.00
03/24/2004,13:57,999.00,999.25,998.25,998.75,344,1564,1908.00
03/24/2004,13:58,998.50,999.00,998.25,998.50,503,611,1114.00
03/24/2004,13:59,998.50,998.75,997.75,998.50,721,1852,2573.00
03/24/2004,14:00,998.50,999.25,998.50,998.75,1308,788,2096.00
03/24/2004,14:01,998.75,999.00,998.50,999.00,210,78,288.00
03/24/2004,14:02,999.00,999.00,998.25,998.50,248,548,796.00
03/24/2004,14:03,998.25,998.50,998.00,998.50,457,1090,1547.00
03/24/2004,14:04,998.25,998.75,998.00,998.75,509,331,840.00
03/24/2004,14:05,998.75,999.25,998.25,999.25,711,435,1146.00
03/24/2004,14:06,999.00,999.25,998.75,999.25,231,164,395.00
03/24/2004,14:07,999.25,999.25,998.50,999.00,451,348,799.00
03/24/2004,14:08,999.00,999.25,998.75,999.00,673,136,809.00
03/24/2004,14:09,999.00,999.25,998.75,999.00,179,150,329.00
03/24/2004,14:10,999.00,999.50,998.75,999.00,213,447,660.00
03/24/2004,14:11,999.00,999.00,998.25,998.25,129,950,1079.00
03/24/2004,14:12,998.25,998.75,998.00,998.00,328,590,918.00
03/24/2004,14:13,998.00,998.25,997.00,997.50,1778,3662,5440.00
03/24/2004,14:14,997.25,997.50,995.75,996.00,1854,4545,6399.00
03/24/2004,14:15,996.25,996.25,995.50,995.75,2093,2201,4294.00
03/24/2004,14:16,995.50,996.00,995.00,995.75,2446,2682,5128.00
03/24/2004,14:17,995.50,996.50,995.50,996.50,1900,1629,3529.00
03/24/2004,14:18,996.50,997.00,996.25,996.75,1488,673,2161.00
03/24/2004,14:19,996.50,996.75,996.25,996.25,703,913,1616.00
03/24/2004,14:20,996.25,996.75,996.00,996.00,376,520,896.00
03/24/2004,14:21,996.00,996.25,995.50,996.00,813,1699,2512.00
03/24/2004,14:22,995.75,996.25,995.50,996.25,716,865,1581.00
03/24/2004,14:23,996.25,996.25,996.00,996.00,59,87,146.00
03/24/2004,14:24,996.00,996.00,995.25,995.50,716,1893,2609.00
03/24/2004,14:25,995.25,996.25,995.25,996.25,1177,502,1679.00
03/24/2004,14:26,996.25,996.75,996.00,996.75,1135,641,1776.00
03/24/2004,14:27,996.75,997.25,996.75,997.00,1353,991,2344.00
03/24/2004,14:28,997.00,997.00,996.25,996.50,575,770,1345.00
03/24/2004,14:29,996.50,997.00,996.50,996.75,662,324,986.00
03/24/2004,14:30,996.50,996.75,996.25,996.50,213,436,649.00
03/24/2004,14:31,996.50,996.50,995.75,995.75,303,1965,2268.00
03/24/2004,14:32,995.75,996.25,995.25,995.75,1322,1210,2532.00
03/24/2004,14:33,995.75,996.00,995.50,995.50,208,830,1038.00
03/24/2004,14:34,995.50,995.75,995.00,995.00,1635,1542,3177.00
03/24/2004,14:35,995.25,995.25,993.75,994.00,1395,5862,7257.00
03/24/2004,14:36,994.00,994.75,993.75,994.50,1838,996,2834.00
03/24/2004,14:37,994.50,995.00,994.50,994.50,678,670,1348.00
03/24/2004,14:38,994.25,995.00,994.00,995.00,1195,607,1802.00
03/24/2004,14:39,995.00,995.50,994.75,995.50,956,153,1109.00
03/24/2004,14:40,995.50,996.00,995.25,995.50,1491,1450,2941.00
03/24/2004,14:41,995.50,995.75,995.25,995.50,876,313,1189.00
03/24/2004,14:42,995.50,996.50,995.50,996.50,1957,352,2309.00
03/24/2004,14:43,996.50,997.00,996.25,996.50,3116,1822,4938.00
03/24/2004,14:44,996.75,996.75,996.25,996.50,639,416,1055.00
03/24/2004,14:45,996.25,996.50,996.00,996.25,540,1319,1859.00
03/24/2004,14:46,996.25,996.75,996.25,996.50,274,695,969.00
03/24/2004,14:47,996.25,997.50,996.25,997.00,3297,439,3736.00
03/24/2004,14:48,997.00,998.75,997.00,998.25,5947,1002,6949.00
03/24/2004,14:49,998.25,998.75,998.25,998.75,1025,1897,2922.00
03/24/2004,14:50,998.75,999.00,997.75,998.00,1382,2329,3711.00
03/24/2004,14:51,998.00,998.75,997.75,998.75,1822,1049,2871.00
03/24/2004,14:52,998.50,998.75,998.25,998.25,458,190,648.00
03/24/2004,14:53,998.25,999.50,998.00,999.50,3404,641,4045.00
03/24/2004,14:54,999.50,999.50,998.75,999.00,1484,1573,3057.00
03/24/2004,14:55,998.75,999.25,998.25,998.50,969,1427,2396.00
03/24/2004,14:56,998.50,999.25,998.25,998.75,1203,63,1266.00
03/24/2004,14:57,999.00,999.25,998.50,998.50,713,1117,1830.00
03/24/2004,14:58,998.75,998.75,997.75,998.25,1255,3138,4393.00
03/24/2004,14:59,998.50,998.50,997.50,998.00,606,2287,2893.00
03/24/2004,15:00,998.00,998.00,997.50,997.75,1820,2368,4188.00
03/24/2004,15:01,997.75,998.50,997.75,998.00,2134,3032,5166.00
03/24/2004,15:02,998.00,998.00,997.50,997.50,218,1882,2100.00
03/24/2004,15:03,997.25,997.75,997.25,997.75,954,192,1146.00
03/24/2004,15:04,997.50,997.75,997.50,997.50,713,199,912.00
03/24/2004,15:05,997.75,998.25,997.50,998.00,1373,146,1519.00
03/24/2004,15:06,998.00,998.25,997.75,997.75,559,576,1135.00
03/24/2004,15:07,997.75,998.25,997.75,998.00,720,525,1245.00
03/24/2004,15:08,998.00,998.25,998.00,998.00,73,67,140.00
03/24/2004,15:09,998.00,998.25,997.75,998.00,420,1200,1620.00
03/24/2004,15:10,998.00,998.00,997.50,997.50,813,1060,1873.00
03/24/2004,15:11,997.50,998.00,997.50,997.75,914,111,1025.00
03/24/2004,15:12,997.75,998.00,997.75,998.00,352,200,552.00
03/24/2004,15:13,998.00,998.25,998.00,998.00,695,34,729.00
03/24/2004,15:14,998.25,998.75,998.00,998.75,3986,142,4128.00
03/24/2004,15:15,998.50,999.75,998.50,999.50,4651,1217,5868.00
03/24/2004,15:16,999.25,999.50,999.25,999.50,9,10,19.00
03/24/2004,15:31,999.50,999.75,999.25,999.75,74,82,156.00
03/24/2004,15:32,999.50,999.75,999.50,999.75,26,15,41.00
03/24/2004,15:33,999.75,1000.25,999.75,1000.00,203,29,232.00
03/24/2004,15:34,1000.25,1000.25,1000.00,1000.25,224,23,247.00
03/24/2004,15:35,1000.50,1000.50,1000.00,1000.25,32,43,75.00
03/24/2004,15:36,1000.00,1000.00,999.75,1000.00,44,113,157.00
03/24/2004,15:37,1000.25,1000.25,1000.00,1000.25,44,17,61.00
03/24/2004,15:38,1000.00,1000.25,1000.00,1000.25,23,2,25.00
03/24/2004,15:39,1000.00,1000.25,1000.00,1000.25,8,1,9.00
03/24/2004,15:40,1000.25,1000.25,1000.25,1000.25,2,0,2.00
03/24/2004,15:41,1000.00,1000.00,1000.00,1000.00,0,55,55.00
03/24/2004,15:42,1000.00,1000.00,1000.00,1000.00,0,7,7.00
03/24/2004,15:43,999.75,999.75,999.75,999.75,0,118,118.00
03/24/2004,15:44,999.75,999.75,999.75,999.75,0,29,29.00
03/24/2004,15:45,999.75,1000.00,999.75,999.75,3,66,69.00
03/24/2004,15:46,999.75,999.75,999.50,999.50,0,121,121.00
03/24/2004,15:47,999.50,999.75,999.50,999.50,1,31,32.00
03/24/2004,15:48,999.50,999.50,999.25,999.25,0,116,116.00
03/24/2004,15:49,999.50,999.50,999.50,999.50,107,0,107.00
03/24/2004,15:50,999.50,999.50,999.25,999.50,18,21,39.00
03/24/2004,15:51,999.50,999.50,999.25,999.25,8,51,59.00
03/24/2004,15:52,999.25,999.50,999.25,999.50,1,23,24.00
03/24/2004,15:53,999.50,999.50,999.25,999.25,1,25,26.00
03/24/2004,15:55,999.25,999.25,999.25,999.25,0,1,1.00
03/24/2004,15:56,999.25,999.50,999.00,999.50,12,16,28.00
03/24/2004,15:57,999.50,999.50,999.50,999.50,70,0,70.00
03/24/2004,15:58,999.50,999.50,999.25,999.50,45,90,135.00
03/24/2004,15:59,999.25,999.25,999.25,999.25,0,135,135.00
03/24/2004,16:00,999.25,999.25,998.50,998.50,2,370,372.00
03/24/2004,17:01,998.75,998.75,998.75,998.75,0,53,53.00
03/24/2004,17:02,998.75,998.75,998.75,998.75,0,5,5.00
03/24/2004,17:03,998.75,999.00,998.75,999.00,35,10,45.00
03/24/2004,17:06,999.25,999.25,999.25,999.25,1,0,1.00
03/24/2004,17:08,999.00,999.00,999.00,999.00,0,37,37.00
03/24/2004,17:09,998.75,998.75,998.75,998.75,0,6,6.00
03/24/2004,17:10,998.75,998.75,998.75,998.75,0,7,7.00
03/24/2004,17:11,998.75,998.75,998.75,998.75,0,6,6.00
03/24/2004,17:13,998.50,998.50,998.50,998.50,0,70,70.00
03/24/2004,17:14,998.50,998.50,998.50,998.50,0,1,1.00
03/24/2004,17:15,998.50,998.50,998.50,998.50,0,2,2.00
03/24/2004,17:16,998.50,998.50,998.50,998.50,0,27,27.00
03/24/2004,17:18,998.50,998.50,998.50,998.50,0,1,1.00
03/24/2004,17:19,998.50,998.50,998.50,998.50,0,1,1.00
03/24/2004,17:20,998.50,998.50,998.50,998.50,0,3,3.00
03/24/2004,17:21,998.50,998.50,998.50,998.50,0,1,1.00
03/24/2004,17:22,998.50,998.50,998.50,998.50,0,11,11.00
03/24/2004,17:23,998.50,998.75,998.50,998.50,1,3,4.00
03/24/2004,17:30,998.50,998.50,998.50,998.50,0,2,2.00
03/24/2004,17:32,998.50,998.50,998.50,998.50,0,12,12.00
03/24/2004,17:33,998.50,998.50,998.50,998.50,0,1,1.00
03/24/2004,17:35,998.50,998.50,998.50,998.50,0,19,19.00
03/24/2004,17:36,998.50,998.50,998.50,998.50,0,1,1.00
03/24/2004,17:38,998.50,998.50,998.50,998.50,0,41,41.00
03/24/2004,17:39,998.75,998.75,998.75,998.75,1,0,1.00
03/24/2004,17:40,998.75,998.75,998.50,998.75,9,17,26.00
03/24/2004,17:41,998.75,998.75,998.75,998.75,9,0,9.00
03/24/2004,17:42,998.75,998.75,998.75,998.75,21,0,21.00
03/24/2004,17:43,998.75,998.75,998.75,998.75,5,0,5.00
03/24/2004,17:44,998.75,998.75,998.75,998.75,2,0,2.00
03/24/2004,17:45,998.75,998.75,998.75,998.75,4,0,4.00
03/24/2004,17:46,999.00,999.00,999.00,999.00,1,0,1.00
03/24/2004,17:47,998.75,998.75,998.75,998.75,0,6,6.00
03/24/2004,17:49,998.50,998.75,998.50,998.75,2,8,10.00
03/24/2004,17:51,999.00,999.00,999.00,999.00,2,0,2.00
03/24/2004,17:52,998.75,998.75,998.75,998.75,0,1,1.00
03/24/2004,17:54,998.75,998.75,998.75,998.75,0,1,1.00
03/24/2004,17:56,998.75,998.75,998.75,998.75,0,20,20.00
03/24/2004,17:58,999.00,999.00,998.75,998.75,2,1,3.00
03/24/2004,17:59,999.00,999.00,998.75,998.75,1,6,7.00
03/24/2004,18:01,998.75,999.00,998.75,998.75,5,9,14.00
03/24/2004,18:03,998.75,998.75,998.75,998.75,0,14,14.00
03/24/2004,18:04,998.50,998.50,998.50,998.50,0,22,22.00
03/24/2004,18:05,998.50,998.50,998.50,998.50,0,20,20.00
03/24/2004,18:07,998.75,998.75,998.75,998.75,1,0,1.00
03/24/2004,18:10,998.50,998.50,998.50,998.50,0,5,5.00
03/24/2004,18:11,998.75,998.75,998.75,998.75,11,0,11.00
03/24/2004,18:12,999.00,999.00,999.00,999.00,4,0,4.00
03/24/2004,18:13,998.75,998.75,998.75,998.75,0,5,5.00
03/24/2004,18:14,999.00,999.00,999.00,999.00,2,0,2.00
03/24/2004,18:16,999.00,999.00,999.00,999.00,3,0,3.00
03/24/2004,18:19,999.00,999.00,999.00,999.00,21,0,21.00
03/24/2004,18:25,999.25,999.25,999.25,999.25,2,0,2.00
03/24/2004,18:30,999.25,999.25,999.25,999.25,2,0,2.00
03/24/2004,18:32,999.25,999.25,999.25,999.25,28,0,28.00
03/24/2004,18:33,999.50,999.50,999.50,999.50,10,0,10.00
03/24/2004,18:34,999.50,999.50,999.50,999.50,1,0,1.00
03/24/2004,18:35,999.25,999.25,999.25,999.25,0,15,15.00
03/24/2004,18:36,999.25,999.25,999.25,999.25,0,7,7.00
03/24/2004,18:37,999.25,999.25,999.25,999.25,0,10,10.00
03/24/2004,18:39,999.25,999.25,999.25,999.25,0,5,5.00
03/24/2004,18:40,999.50,999.50,999.50,999.50,5,0,5.00
03/24/2004,18:47,999.50,999.50,999.50,999.50,10,0,10.00
03/24/2004,18:48,999.50,999.50,999.50,999.50,5,0,5.00
03/24/2004,18:49,999.50,999.50,999.50,999.50,5,0,5.00
03/24/2004,18:50,999.50,999.50,999.50,999.50,1,0,1.00
03/24/2004,18:51,999.25,999.25,999.25,999.25,0,12,12.00
03/24/2004,18:52,999.25,999.25,999.00,999.25,5,4,9.00
03/24/2004,18:53,999.25,999.25,999.25,999.25,1,0,1.00
03/24/2004,18:54,999.25,999.25,999.25,999.25,5,0,5.00
03/24/2004,18:58,999.50,999.50,999.50,999.50,4,0,4.00
03/24/2004,19:00,999.50,999.50,999.50,999.50,2,0,2.00
03/24/2004,19:05,999.25,999.25,999.25,999.25,0,4,4.00
03/24/2004,19:06,999.50,999.50,999.50,999.50,5,0,5.00
03/24/2004,19:07,999.50,999.50,999.50,999.50,4,0,4.00
03/24/2004,19:08,999.50,999.50,999.50,999.50,5,0,5.00
03/24/2004,19:11,999.25,999.25,999.25,999.25,0,10,10.00
03/24/2004,19:12,999.25,999.25,999.25,999.25,0,5,5.00
03/24/2004,19:13,999.25,999.25,999.25,999.25,0,4,4.00
03/24/2004,19:14,999.25,999.25,999.25,999.25,0,5,5.00
03/24/2004,19:16,999.25,999.25,999.25,999.25,0,1,1.00
03/24/2004,19:17,999.25,999.25,999.25,999.25,0,1,1.00
03/24/2004,19:26,999.25,999.50,999.25,999.50,3,1,4.00
03/24/2004,19:27,999.50,999.50,999.50,999.50,10,0,10.00
03/24/2004,19:30,999.25,999.50,999.25,999.50,10,2,12.00
03/24/2004,19:53,999.25,999.25,999.25,999.25,0,8,8.00
03/24/2004,19:56,999.50,999.50,999.50,999.50,100,0,100.00
03/24/2004,19:59,999.50,999.50,999.50,999.50,1,0,1.00
03/24/2004,20:02,999.75,999.75,999.75,999.75,1,0,1.00
03/24/2004,20:03,999.75,999.75,999.75,999.75,8,0,8.00
03/24/2004,20:08,999.75,999.75,999.75,999.75,1,0,1.00
03/24/2004,20:09,999.50,999.75,999.50,999.75,2,1,3.00
03/24/2004,20:10,999.75,999.75,999.75,999.75,38,0,38.00
03/24/2004,20:11,999.75,999.75,999.75,999.75,2,0,2.00
03/24/2004,20:12,999.75,999.75,999.75,999.75,1,0,1.00
03/24/2004,20:13,999.75,1000.00,999.75,1000.00,4,0,4.00
03/24/2004,20:14,999.75,1000.00,999.75,1000.00,10,8,18.00
03/24/2004,20:15,1000.00,1000.00,1000.00,1000.00,10,0,10.00
03/24/2004,20:16,1000.00,1000.00,1000.00,1000.00,13,0,13.00
03/24/2004,20:17,1000.00,1000.00,1000.00,1000.00,3,0,3.00
03/24/2004,20:18,1000.00,1000.00,1000.00,1000.00,1,0,1.00
03/24/2004,20:20,1000.00,1000.00,1000.00,1000.00,1,0,1.00
03/24/2004,20:21,1000.00,1000.00,1000.00,1000.00,12,0,12.00
03/24/2004,20:22,1000.00,1000.00,1000.00,1000.00,1,0,1.00
03/24/2004,20:23,1000.25,1000.25,1000.25,1000.25,3,0,3.00
03/24/2004,20:26,1000.25,1000.25,1000.25,1000.25,1,0,1.00
03/24/2004,20:27,1000.00,1000.00,1000.00,1000.00,0,5,5.00
03/24/2004,20:30,1000.00,1000.25,1000.00,1000.25,1,5,6.00
03/24/2004,20:31,1000.00,1000.00,1000.00,1000.00,0,2,2.00
03/24/2004,20:33,1000.00,1000.00,1000.00,1000.00,0,6,6.00
03/24/2004,20:37,1000.25,1000.25,1000.25,1000.25,1,0,1.00
03/24/2004,20:43,1000.00,1000.00,1000.00,1000.00,0,15,15.00
03/24/2004,20:45,1000.00,1000.00,1000.00,1000.00,0,1,1.00
03/24/2004,20:46,1000.00,1000.00,1000.00,1000.00,0,3,3.00
03/24/2004,20:48,1000.00,1000.00,1000.00,1000.00,0,5,5.00
03/24/2004,20:50,1000.00,1000.00,1000.00,1000.00,0,28,28.00
03/24/2004,20:51,1000.00,1000.25,1000.00,1000.25,65,2,67.00
03/24/2004,20:52,1000.25,1000.25,1000.25,1000.25,1,0,1.00
03/24/2004,20:53,1000.25,1000.25,1000.25,1000.25,7,0,7.00
03/24/2004,20:55,1000.25,1000.25,1000.25,1000.25,2,0,2.00
03/24/2004,20:57,1000.00,1000.00,1000.00,1000.00,0,4,4.00
03/24/2004,20:58,1000.00,1000.00,1000.00,1000.00,0,2,2.00
03/24/2004,21:00,1000.00,1000.00,1000.00,1000.00,0,1,1.00
03/24/2004,21:04,1000.00,1000.00,1000.00,1000.00,0,1,1.00
03/24/2004,21:08,999.75,999.75,999.75,999.75,0,2,2.00
03/24/2004,21:09,999.75,999.75,999.75,999.75,0,2,2.00
03/24/2004,21:10,999.75,999.75,999.75,999.75,0,5,5.00
03/24/2004,21:11,1000.00,1000.00,1000.00,1000.00,5,0,5.00
03/24/2004,21:13,1000.00,1000.00,1000.00,1000.00,1,0,1.00
03/24/2004,21:14,1000.00,1000.00,1000.00,1000.00,4,0,4.00
03/24/2004,21:15,1000.00,1000.00,1000.00,1000.00,4,0,4.00
03/24/2004,21:16,999.75,999.75,999.75,999.75,0,1,1.00
03/24/2004,21:17,999.75,999.75,999.75,999.75,0,1,1.00
03/24/2004,21:18,999.75,999.75,999.75,999.75,0,1,1.00
03/24/2004,21:22,999.75,999.75,999.75,999.75,0,1,1.00
03/24/2004,21:23,999.75,999.75,999.75,999.75,0,1,1.00
03/24/2004,21:34,1000.00,1000.00,1000.00,1000.00,1,0,1.00
03/24/2004,21:35,1000.00,1000.00,1000.00,1000.00,1,0,1.00
03/24/2004,21:36,1000.00,1000.00,1000.00,1000.00,2,0,2.00
03/24/2004,21:37,1000.00,1000.00,1000.00,1000.00,9,0,9.00
03/24/2004,21:44,1000.00,1000.00,1000.00,1000.00,10,0,10.00
03/24/2004,21:49,1000.00,1000.00,1000.00,1000.00,3,0,3.00
03/24/2004,21:52,1000.25,1000.25,1000.25,1000.25,2,0,2.00
03/24/2004,21:53,1000.25,1000.25,1000.00,1000.00,1,10,11.00
03/24/2004,21:54,1000.00,1000.00,999.75,999.75,0,3,3.00
03/24/2004,21:59,1000.00,1000.00,999.75,999.75,3,15,18.00
03/24/2004,22:01,999.75,999.75,999.75,999.75,0,22,22.00
03/24/2004,22:03,999.75,999.75,999.75,999.75,0,27,27.00
03/24/2004,22:11,999.75,999.75,999.75,999.75,0,1,1.00
03/24/2004,22:18,1000.00,1000.00,1000.00,1000.00,1,0,1.00
03/24/2004,22:20,999.75,999.75,999.75,999.75,0,77,77.00
03/24/2004,22:27,1000.00,1000.00,1000.00,1000.00,2,0,2.00
03/24/2004,22:28,1000.00,1000.00,1000.00,1000.00,6,0,6.00
03/24/2004,22:35,999.75,999.75,999.75,999.75,0,2,2.00
03/24/2004,22:38,1000.00,1000.00,1000.00,1000.00,13,0,13.00
03/24/2004,22:39,1000.25,1000.25,1000.25,1000.25,2,0,2.00
03/24/2004,22:41,1000.25,1000.25,1000.25,1000.25,22,0,22.00
03/24/2004,22:46,1000.25,1000.25,1000.25,1000.25,10,0,10.00
03/24/2004,22:50,1000.25,1000.25,1000.25,1000.25,1,0,1.00
03/24/2004,22:54,1000.50,1000.50,1000.50,1000.50,10,0,10.00
03/24/2004,22:57,1000.50,1000.50,1000.50,1000.50,20,0,20.00
03/24/2004,23:05,1000.50,1000.50,1000.50,1000.50,1,0,1.00
03/24/2004,23:11,1000.50,1000.50,1000.50,1000.50,1,0,1.00
03/24/2004,23:12,1000.25,1000.25,1000.25,1000.25,0,5,5.00
03/24/2004,23:13,1000.25,1000.25,1000.25,1000.25,0,3,3.00
03/24/2004,23:16,1000.50,1000.50,1000.50,1000.50,5,0,5.00
03/24/2004,23:17,1000.50,1000.50,1000.50,1000.50,1,0,1.00
03/24/2004,23:25,1000.50,1000.50,1000.50,1000.50,10,0,10.00
03/24/2004,23:28,1000.50,1000.50,1000.50,1000.50,1,0,1.00
03/24/2004,23:29,1000.50,1000.50,1000.50,1000.50,1,0,1.00
03/24/2004,23:34,1000.50,1000.50,1000.50,1000.50,1,0,1.00
03/24/2004,23:44,1000.50,1000.50,1000.50,1000.50,6,0,6.00
03/24/2004,23:45,1000.50,1000.50,1000.50,1000.50,1,0,1.00
03/24/2004,23:49,1000.50,1000.50,1000.50,1000.50,27,0,27.00
03/24/2004,23:50,1000.50,1000.50,1000.50,1000.50,1,0,1.00
03/24/2004,23:52,1000.50,1000.50,1000.50,1000.50,67,0,67.00
03/24/2004,23:53,1000.50,1000.50,1000.50,1000.50,1,0,1.00
03/24/2004,23:54,1000.50,1000.75,1000.50,1000.50,6,1,7.00
03/24/2004,23:55,1000.50,1000.50,1000.50,1000.50,0,1,1.00
03/24/2004,23:57,1000.50,1000.50,1000.50,1000.50,0,5,5.00
03/24/2004,23:59,1000.50,1000.50,1000.25,1000.25,0,50,50.00
03/25/2004,00:01,1000.50,1000.50,1000.50,1000.50,2,0,2.00
03/25/2004,00:02,1000.50,1000.50,1000.50,1000.50,1,0,1.00
03/25/2004,00:03,1000.50,1000.50,1000.50,1000.50,2,0,2.00
03/25/2004,00:09,1000.50,1000.50,1000.50,1000.50,5,0,5.00
03/25/2004,00:10,1000.50,1000.50,1000.50,1000.50,3,0,3.00
03/25/2004,00:11,1000.50,1000.50,1000.50,1000.50,1,0,1.00
03/25/2004,00:12,1000.50,1000.50,1000.50,1000.50,1,0,1.00
03/25/2004,00:15,1000.75,1000.75,1000.75,1000.75,246,0,246.00
03/25/2004,00:17,1000.75,1000.75,1000.75,1000.75,1,0,1.00
03/25/2004,00:18,1000.75,1000.75,1000.75,1000.75,25,0,25.00
03/25/2004,00:19,1000.75,1000.75,1000.50,1000.75,11,1,12.00
03/25/2004,00:21,1000.75,1000.75,1000.75,1000.75,3,0,3.00
03/25/2004,00:24,1000.75,1000.75,1000.75,1000.75,1,0,1.00
03/25/2004,00:29,1000.50,1000.50,1000.50,1000.50,0,2,2.00
03/25/2004,00:30,1000.75,1000.75,1000.75,1000.75,1,0,1.00
03/25/2004,00:34,1000.50,1000.50,1000.50,1000.50,0,10,10.00
03/25/2004,00:35,1000.50,1000.50,1000.50,1000.50,0,1,1.00
03/25/2004,00:36,1000.50,1000.75,1000.50,1000.75,46,4,50.00
03/25/2004,00:39,1000.25,1000.25,1000.25,1000.25,0,1,1.00
03/25/2004,00:41,1000.25,1000.25,1000.25,1000.25,0,18,18.00
03/25/2004,00:42,1000.00,1000.00,1000.00,1000.00,0,1,1.00
03/25/2004,00:45,1000.25,1000.25,1000.25,1000.25,2,0,2.00
03/25/2004,00:46,1000.25,1000.25,1000.25,1000.25,2,0,2.00
03/25/2004,00:56,1000.00,1000.00,1000.00,1000.00,0,2,2.00
03/25/2004,00:57,1000.00,1000.00,1000.00,1000.00,0,2,2.00
03/25/2004,00:59,1000.00,1000.00,1000.00,1000.00,0,13,13.00
03/25/2004,01:00,1000.00,1000.00,1000.00,1000.00,0,4,4.00
03/25/2004,01:01,1000.00,1000.00,1000.00,1000.00,0,8,8.00
03/25/2004,01:02,1000.00,1000.00,1000.00,1000.00,0,8,8.00
03/25/2004,01:03,1000.00,1000.00,1000.00,1000.00,0,1,1.00
03/25/2004,01:05,1000.00,1000.00,1000.00,1000.00,0,5,5.00
03/25/2004,01:06,1000.00,1000.25,1000.00,1000.00,1,11,12.00
03/25/2004,01:07,1000.00,1000.00,1000.00,1000.00,0,2,2.00
03/25/2004,01:10,1000.25,1000.25,1000.25,1000.25,12,0,12.00
03/25/2004,01:11,1000.25,1000.25,1000.00,1000.00,4,17,21.00
03/25/2004,01:12,1000.00,1000.00,1000.00,1000.00,0,25,25.00
03/25/2004,01:13,1000.25,1000.25,1000.25,1000.25,2,0,2.00
03/25/2004,01:14,1000.25,1000.25,1000.25,1000.25,1,0,1.00
03/25/2004,01:15,1000.25,1000.25,1000.25,1000.25,1,0,1.00
03/25/2004,01:17,1000.25,1000.25,1000.25,1000.25,1,0,1.00
03/25/2004,01:18,1000.50,1000.50,1000.50,1000.50,2,0,2.00
03/25/2004,01:19,1000.50,1000.50,1000.50,1000.50,1,0,1.00
03/25/2004,01:22,1000.50,1000.50,1000.50,1000.50,3,0,3.00
03/25/2004,01:23,1000.25,1000.25,1000.00,1000.00,0,22,22.00
03/25/2004,01:24,999.75,999.75,999.75,999.75,0,1,1.00
03/25/2004,01:25,1000.00,1000.00,1000.00,1000.00,1,0,1.00
03/25/2004,01:27,1000.00,1000.00,1000.00,1000.00,4,0,4.00
03/25/2004,01:28,1000.00,1000.00,1000.00,1000.00,1,0,1.00
03/25/2004,01:30,1000.25,1000.25,1000.25,1000.25,25,0,25.00
03/25/2004,01:32,1000.25,1000.25,1000.25,1000.25,81,0,81.00
03/25/2004,01:33,1000.25,1000.25,1000.25,1000.25,19,0,19.00
03/25/2004,01:35,1000.25,1000.25,1000.25,1000.25,2,0,2.00
03/25/2004,01:36,1000.50,1000.50,1000.25,1000.25,28,2,30.00
03/25/2004,01:39,1000.50,1000.50,1000.50,1000.50,1,0,1.00
03/25/2004,01:40,1000.50,1000.75,1000.50,1000.75,36,1,37.00
03/25/2004,01:41,1000.50,1000.50,1000.50,1000.50,0,3,3.00
03/25/2004,01:44,1000.25,1000.50,1000.25,1000.50,25,6,31.00
03/25/2004,01:45,1000.25,1000.25,1000.25,1000.25,0,5,5.00
03/25/2004,01:46,1000.25,1000.50,1000.00,1000.00,8,3,11.00
03/25/2004,01:47,1000.25,1000.50,1000.25,1000.50,15,0,15.00
03/25/2004,01:49,1000.25,1000.25,1000.25,1000.25,0,25,25.00
03/25/2004,01:50,1000.50,1000.50,1000.50,1000.50,3,0,3.00
03/25/2004,01:51,1000.25,1000.25,1000.25,1000.25,0,3,3.00
03/25/2004,01:52,1000.25,1000.25,1000.00,1000.00,0,3,3.00
03/25/2004,01:53,1000.25,1000.50,1000.25,1000.50,20,0,20.00
03/25/2004,01:54,1000.50,1000.75,1000.50,1000.75,51,0,51.00
03/25/2004,01:55,1000.75,1000.75,1000.50,1000.75,59,15,74.00
03/25/2004,01:56,1000.75,1001.50,1000.75,1001.25,177,28,205.00
03/25/2004,01:57,1001.25,1001.25,1001.25,1001.25,0,24,24.00
03/25/2004,01:58,1001.25,1001.25,1001.25,1001.25,0,16,16.00
03/25/2004,01:59,1001.50,1001.50,1001.25,1001.25,3,8,11.00
03/25/2004,02:00,1001.25,1001.75,1001.25,1001.50,252,7,259.00
03/25/2004,02:01,1001.75,1001.75,1001.25,1001.75,225,170,395.00
03/25/2004,02:02,1001.50,1002.25,1001.50,1002.25,437,56,493.00
03/25/2004,02:03,1002.25,1002.25,1001.75,1001.75,3,133,136.00
03/25/2004,02:04,1001.75,1002.75,1001.75,1002.50,389,7,396.00
03/25/2004,02:05,1002.50,1003.00,1002.50,1002.50,60,64,124.00
03/25/2004,02:06,1002.75,1002.75,1002.25,1002.25,8,80,88.00
03/25/2004,02:07,1002.00,1002.25,1002.00,1002.25,57,2,59.00
03/25/2004,02:08,1002.25,1002.25,1002.25,1002.25,23,0,23.00
03/25/2004,02:09,1002.25,1003.00,1002.25,1002.75,149,77,226.00
03/25/2004,02:10,1002.50,1002.75,1002.50,1002.75,5,75,80.00
03/25/2004,02:11,1002.75,1003.00,1002.50,1002.50,48,85,133.00
03/25/2004,02:12,1002.25,1003.00,1002.25,1003.00,128,61,189.00
03/25/2004,02:13,1002.75,1002.75,1002.25,1002.25,30,223,253.00
03/25/2004,02:14,1002.00,1002.00,1002.00,1002.00,0,81,81.00
03/25/2004,02:15,1002.00,1002.00,1001.75,1001.75,43,24,67.00
03/25/2004,02:16,1001.75,1002.00,1001.50,1001.75,33,45,78.00
03/25/2004,02:17,1002.00,1002.00,1001.75,1001.75,20,27,47.00
03/25/2004,02:18,1001.50,1001.50,1001.25,1001.50,55,37,92.00
03/25/2004,02:19,1001.50,1001.50,1001.50,1001.50,42,0,42.00
03/25/2004,02:20,1001.25,1001.25,1001.25,1001.25,0,2,2.00
03/25/2004,02:21,1001.25,1001.50,1001.25,1001.50,63,9,72.00
03/25/2004,02:22,1001.50,1001.75,1001.25,1001.50,31,13,44.00
03/25/2004,02:23,1001.50,1001.50,1001.50,1001.50,2,0,2.00
03/25/2004,02:24,1001.25,1001.50,1001.25,1001.50,22,12,34.00
03/25/2004,02:25,1001.50,1001.75,1001.50,1001.50,61,9,70.00
03/25/2004,02:26,1001.50,1001.75,1001.50,1001.50,17,24,41.00
03/25/2004,02:27,1001.50,1001.50,1001.25,1001.25,0,54,54.00
03/25/2004,02:28,1001.00,1001.25,1001.00,1001.00,5,96,101.00
03/25/2004,02:29,1000.75,1001.25,1000.75,1001.00,10,11,21.00
03/25/2004,02:30,1001.00,1001.00,1000.75,1000.75,43,33,76.00
03/25/2004,02:31,1001.00,1001.00,1001.00,1001.00,27,0,27.00
03/25/2004,02:32,1001.00,1001.00,1000.50,1000.75,52,116,168.00
03/25/2004,02:33,1001.00,1001.00,1000.75,1001.00,2,1,3.00
03/25/2004,02:34,1001.00,1001.25,1001.00,1001.25,126,0,126.00
03/25/2004,02:35,1001.00,1001.25,1001.00,1001.25,41,2,43.00
03/25/2004,02:36,1001.00,1001.00,1000.75,1000.75,0,23,23.00
03/25/2004,02:37,1001.00,1001.00,1000.75,1001.00,14,1,15.00
03/25/2004,02:38,1001.00,1001.00,1000.75,1000.75,83,1,84.00
03/25/2004,02:39,1001.00,1001.25,1001.00,1001.00,22,2,24.00
03/25/2004,02:40,1001.25,1001.25,1001.00,1001.00,30,48,78.00
03/25/2004,02:41,1001.00,1001.00,1001.00,1001.00,0,2,2.00
03/25/2004,02:42,1001.00,1001.00,1001.00,1001.00,0,1,1.00
03/25/2004,02:43,1001.00,1001.25,1001.00,1001.00,1,14,15.00
03/25/2004,02:44,1001.25,1001.25,1001.00,1001.25,61,1,62.00
03/25/2004,02:45,1001.50,1001.50,1001.50,1001.50,7,0,7.00
03/25/2004,02:46,1001.50,1001.50,1001.25,1001.50,8,1,9.00
03/25/2004,02:47,1001.50,1002.00,1001.50,1001.75,27,15,42.00
03/25/2004,02:48,1001.75,1002.00,1001.75,1002.00,54,34,88.00
03/25/2004,02:49,1001.75,1001.75,1001.75,1001.75,0,25,25.00
03/25/2004,02:50,1002.00,1002.00,1001.75,1001.75,1,5,6.00
03/25/2004,02:51,1001.75,1001.75,1001.75,1001.75,0,3,3.00
03/25/2004,02:52,1001.75,1002.00,1001.75,1002.00,30,3,33.00
03/25/2004,02:53,1002.00,1002.25,1002.00,1002.25,2,0,2.00
03/25/2004,02:54,1002.25,1002.25,1002.25,1002.25,12,0,12.00
03/25/2004,02:55,1002.00,1002.00,1002.00,1002.00,0,13,13.00
03/25/2004,02:56,1002.00,1002.25,1002.00,1002.25,82,2,84.00
03/25/2004,02:57,1002.50,1002.50,1002.50,1002.50,91,0,91.00
03/25/2004,02:58,1002.75,1002.75,1002.50,1002.50,8,19,27.00
03/25/2004,02:59,1002.50,1002.50,1002.50,1002.50,0,2,2.00
03/25/2004,03:00,1002.75,1002.75,1002.25,1002.25,20,5,25.00
03/25/2004,03:01,1002.50,1002.75,1002.25,1002.75,72,1,73.00
03/25/2004,03:02,1002.50,1002.75,1002.50,1002.75,3,12,15.00
03/25/2004,03:03,1002.50,1003.25,1002.50,1002.75,183,19,202.00
03/25/2004,03:04,1002.75,1003.25,1002.75,1003.00,42,91,133.00
03/25/2004,03:05,1003.25,1004.00,1003.25,1003.75,257,112,369.00
03/25/2004,03:06,1003.75,1004.25,1003.75,1004.00,130,79,209.00
03/25/2004,03:07,1004.25,1005.00,1004.00,1005.00,459,152,611.00
03/25/2004,03:08,1004.75,1005.00,1004.75,1004.75,18,139,157.00
03/25/2004,03:09,1004.75,1005.00,1004.50,1004.50,3,57,60.00
03/25/2004,03:10,1004.75,1005.00,1004.50,1004.50,14,31,45.00
03/25/2004,03:11,1004.50,1004.50,1004.25,1004.25,6,16,22.00
03/25/2004,03:12,1004.25,1004.25,1004.00,1004.25,19,56,75.00
03/25/2004,03:13,1004.25,1004.25,1003.75,1003.75,156,83,239.00
03/25/2004,03:14,1003.75,1004.50,1003.75,1003.75,208,40,248.00
03/25/2004,03:15,1003.75,1003.75,1003.75,1003.75,0,6,6.00
03/25/2004,03:16,1003.75,1003.75,1003.50,1003.75,14,28,42.00
03/25/2004,03:17,1003.75,1004.00,1003.50,1003.75,23,15,38.00
03/25/2004,03:18,1003.50,1003.75,1003.50,1003.75,1,34,35.00
03/25/2004,03:19,1003.75,1003.75,1003.00,1003.00,8,130,138.00
03/25/2004,03:20,1003.25,1003.25,1003.25,1003.25,6,0,6.00
03/25/2004,03:21,1003.25,1003.25,1003.00,1003.25,21,1,22.00
03/25/2004,03:22,1003.25,1003.50,1003.25,1003.25,4,1,5.00
03/25/2004,03:23,1003.50,1004.50,1003.50,1004.00,206,3,209.00
03/25/2004,03:24,1004.00,1004.50,1004.00,1004.50,45,29,74.00
03/25/2004,03:25,1004.25,1004.25,1004.25,1004.25,0,23,23.00
03/25/2004,03:26,1004.25,1005.25,1004.25,1004.75,254,6,260.00
03/25/2004,03:27,1004.50,1004.75,1004.50,1004.75,24,1,25.00
03/25/2004,03:28,1004.50,1004.75,1004.50,1004.50,3,14,17.00
03/25/2004,03:29,1004.75,1005.00,1004.25,1005.00,166,60,226.00
03/25/2004,03:30,1005.00,1005.25,1005.00,1005.00,150,171,321.00
03/25/2004,03:31,1005.00,1005.25,1004.75,1005.00,47,47,94.00
03/25/2004,03:32,1005.00,1005.00,1004.50,1004.50,35,49,84.00
03/25/2004,03:33,1004.75,1005.00,1004.50,1004.50,53,16,69.00
03/25/2004,03:34,1004.75,1004.75,1004.50,1004.75,6,67,73.00
03/25/2004,03:35,1004.75,1004.75,1004.50,1004.50,5,25,30.00
03/25/2004,03:36,1004.50,1004.75,1004.50,1004.50,2,29,31.00
03/25/2004,03:37,1004.50,1004.50,1004.25,1004.50,34,13,47.00
03/25/2004,03:38,1004.75,1004.75,1004.25,1004.25,21,17,38.00
03/25/2004,03:39,1004.50,1004.50,1004.25,1004.25,9,53,62.00
03/25/2004,03:40,1004.25,1004.25,1004.25,1004.25,0,4,4.00
03/25/2004,03:41,1004.25,1004.25,1004.25,1004.25,0,35,35.00
03/25/2004,03:42,1004.25,1004.50,1004.25,1004.50,24,2,26.00
03/25/2004,03:43,1004.50,1004.75,1004.25,1004.50,19,14,33.00
03/25/2004,03:44,1004.50,1004.75,1004.50,1004.75,14,0,14.00
03/25/2004,03:45,1004.50,1004.50,1004.25,1004.25,0,54,54.00
03/25/2004,03:46,1004.25,1004.50,1004.00,1004.25,13,108,121.00
03/25/2004,03:47,1004.25,1004.50,1004.25,1004.25,49,10,59.00
03/25/2004,03:48,1004.25,1004.25,1004.25,1004.25,0,145,145.00
03/25/2004,03:49,1004.00,1004.50,1004.00,1004.25,66,44,110.00
03/25/2004,03:50,1004.25,1004.50,1004.00,1004.50,39,73,112.00
03/25/2004,03:51,1004.50,1004.50,1004.50,1004.50,94,0,94.00
03/25/2004,03:52,1004.50,1004.75,1004.50,1004.75,30,0,30.00
03/25/2004,03:53,1004.50,1004.50,1004.50,1004.50,0,12,12.00
03/25/2004,03:54,1004.25,1004.25,1004.25,1004.25,0,6,6.00
03/25/2004,03:55,1004.50,1004.75,1004.25,1004.75,12,1,13.00
03/25/2004,03:56,1004.50,1004.75,1004.50,1004.50,1,23,24.00
03/25/2004,03:57,1004.50,1004.50,1004.50,1004.50,0,12,12.00
03/25/2004,03:58,1004.25,1004.50,1004.25,1004.50,1,3,4.00
03/25/2004,03:59,1004.50,1004.50,1004.25,1004.50,15,4,19.00
03/25/2004,04:00,1004.50,1004.75,1004.50,1004.75,26,0,26.00
03/25/2004,04:01,1004.75,1005.00,1004.50,1004.75,114,46,160.00
03/25/2004,04:02,1004.75,1005.25,1004.75,1005.00,78,76,154.00
03/25/2004,04:03,1005.00,1005.00,1004.75,1004.75,81,30,111.00
03/25/2004,04:04,1004.75,1004.75,1004.50,1004.75,50,49,99.00
03/25/2004,04:05,1004.50,1004.75,1004.50,1004.75,85,5,90.00
03/25/2004,04:06,1004.75,1004.75,1004.75,1004.75,2,0,2.00
03/25/2004,04:07,1004.75,1005.00,1004.75,1004.75,8,2,10.00
03/25/2004,04:08,1005.00,1005.00,1004.75,1004.75,3,1,4.00
03/25/2004,04:09,1004.75,1004.75,1004.50,1004.50,0,34,34.00
03/25/2004,04:10,1004.50,1004.50,1004.25,1004.50,17,45,62.00
03/25/2004,04:11,1004.25,1004.25,1004.25,1004.25,0,57,57.00
03/25/2004,04:12,1004.25,1004.25,1004.00,1004.25,1,16,17.00
03/25/2004,04:13,1004.25,1004.25,1004.25,1004.25,9,0,9.00
03/25/2004,04:14,1004.25,1004.25,1004.00,1004.00,6,23,29.00
03/25/2004,04:15,1004.00,1004.00,1003.50,1003.50,3,98,101.00
03/25/2004,04:16,1003.50,1003.75,1003.50,1003.75,6,11,17.00
03/25/2004,04:17,1003.75,1004.00,1003.50,1003.50,11,10,21.00
03/25/2004,04:18,1003.75,1003.75,1003.75,1003.75,6,0,6.00
03/25/2004,04:19,1003.50,1003.75,1003.50,1003.50,3,31,34.00
03/25/2004,04:20,1003.75,1003.75,1003.50,1003.75,12,1,13.00
03/25/2004,04:21,1003.75,1004.50,1003.75,1004.25,32,19,51.00
03/25/2004,04:22,1004.25,1004.75,1004.00,1004.50,213,11,224.00
03/25/2004,04:23,1004.50,1004.75,1004.50,1004.75,12,0,12.00
03/25/2004,04:24,1004.50,1004.75,1004.50,1004.75,36,35,71.00
03/25/2004,04:25,1004.75,1005.50,1004.75,1005.25,270,11,281.00
03/25/2004,04:26,1005.25,1005.75,1005.00,1005.50,70,23,93.00
03/25/2004,04:27,1005.50,1005.50,1005.50,1005.50,0,127,127.00
03/25/2004,04:28,1005.50,1005.50,1005.25,1005.25,0,30,30.00
03/25/2004,04:29,1005.25,1005.25,1005.00,1005.25,33,65,98.00
03/25/2004,04:30,1005.25,1005.25,1004.75,1004.75,69,253,322.00
03/25/2004,04:31,1004.50,1004.75,1004.50,1004.75,178,94,272.00
03/25/2004,04:32,1004.75,1004.75,1004.50,1004.50,55,2,57.00
03/25/2004,04:33,1004.50,1004.50,1004.50,1004.50,0,25,25.00
03/25/2004,04:34,1004.50,1004.75,1004.50,1004.75,59,15,74.00
03/25/2004,04:35,1004.75,1004.75,1004.50,1004.50,14,10,24.00
03/25/2004,04:36,1004.50,1004.50,1004.25,1004.25,0,98,98.00
03/25/2004,04:37,1004.25,1004.25,1004.25,1004.25,0,6,6.00
03/25/2004,04:38,1004.25,1004.25,1004.25,1004.25,0,1,1.00
03/25/2004,04:39,1004.50,1004.50,1004.25,1004.50,14,1,15.00
03/25/2004,04:41,1004.50,1004.75,1004.50,1004.50,15,5,20.00
03/25/2004,04:43,1004.50,1004.50,1004.50,1004.50,0,2,2.00
03/25/2004,04:44,1004.50,1004.50,1004.50,1004.50,0,2,2.00
03/25/2004,04:45,1004.25,1004.25,1004.25,1004.25,0,106,106.00
03/25/2004,04:46,1004.00,1004.50,1004.00,1004.25,91,2,93.00
03/25/2004,04:47,1004.25,1004.50,1004.25,1004.50,20,8,28.00
03/25/2004,04:48,1004.25,1004.50,1004.25,1004.50,20,2,22.00
03/25/2004,04:49,1004.50,1004.50,1004.50,1004.50,41,0,41.00
03/25/2004,04:50,1004.50,1005.00,1004.50,1004.75,61,7,68.00
03/25/2004,04:51,1004.75,1004.75,1004.75,1004.75,0,11,11.00
03/25/2004,04:52,1004.75,1004.75,1004.50,1004.50,0,53,53.00
03/25/2004,04:53,1004.75,1004.75,1004.25,1004.25,3,2,5.00
03/25/2004,04:54,1004.50,1004.75,1004.25,1004.25,6,4,10.00
03/25/2004,04:55,1004.50,1004.50,1004.50,1004.50,8,0,8.00
03/25/2004,04:56,1004.50,1004.75,1004.50,1004.75,4,0,4.00
03/25/2004,04:58,1004.25,1004.50,1004.25,1004.25,1,28,29.00
03/25/2004,04:59,1004.25,1004.25,1004.00,1004.00,0,14,14.00
03/25/2004,05:00,1004.00,1004.00,1003.75,1004.00,1,5,6.00
03/25/2004,05:01,1004.00,1004.00,1003.75,1004.00,8,29,37.00
03/25/2004,05:02,1004.00,1004.00,1004.00,1004.00,3,0,3.00
03/25/2004,05:03,1004.25,1004.25,1004.00,1004.25,3,2,5.00
03/25/2004,05:04,1004.25,1004.25,1004.25,1004.25,18,0,18.00
03/25/2004,05:05,1004.25,1004.25,1004.25,1004.25,13,0,13.00
03/25/2004,05:06,1004.25,1004.25,1004.00,1004.00,2,32,34.00
03/25/2004,05:07,1003.75,1003.75,1003.75,1003.75,0,10,10.00
03/25/2004,05:09,1003.75,1003.75,1003.75,1003.75,0,14,14.00
03/25/2004,05:10,1004.00,1004.00,1004.00,1004.00,2,0,2.00
03/25/2004,05:14,1003.75,1004.00,1003.75,1003.75,1,9,10.00
03/25/2004,05:15,1003.75,1004.00,1003.75,1004.00,130,6,136.00
03/25/2004,05:16,1004.00,1004.25,1003.75,1003.75,11,459,470.00
03/25/2004,05:17,1003.75,1003.75,1003.50,1003.75,10,19,29.00
03/25/2004,05:19,1003.50,1003.75,1003.50,1003.50,1,21,22.00
03/25/2004,05:20,1003.50,1003.50,1003.25,1003.25,10,176,186.00
03/25/2004,05:21,1003.25,1003.50,1003.25,1003.50,4,10,14.00
03/25/2004,05:22,1003.50,1003.75,1003.50,1003.75,35,0,35.00
03/25/2004,05:23,1003.75,1003.75,1003.75,1003.75,2,0,2.00
03/25/2004,05:24,1003.75,1003.75,1003.50,1003.50,3,441,444.00
03/25/2004,05:25,1003.75,1003.75,1003.50,1003.50,5,1,6.00
03/25/2004,05:26,1003.75,1003.75,1003.50,1003.75,5,1,6.00
03/25/2004,05:28,1003.50,1003.75,1003.50,1003.75,1,3,4.00
03/25/2004,05:31,1003.75,1004.00,1003.75,1004.00,204,0,204.00
03/25/2004,05:32,1004.00,1004.00,1004.00,1004.00,19,0,19.00
03/25/2004,05:33,1004.00,1004.00,1004.00,1004.00,7,0,7.00
03/25/2004,05:34,1004.00,1004.00,1003.75,1003.75,12,1,13.00
03/25/2004,05:35,1004.00,1004.25,1003.75,1004.25,3,1,4.00
03/25/2004,05:37,1004.00,1004.25,1004.00,1004.00,1,11,12.00
03/25/2004,05:38,1004.00,1004.00,1004.00,1004.00,0,6,6.00
03/25/2004,05:39,1004.25,1004.25,1004.00,1004.25,57,1,58.00
03/25/2004,05:40,1004.25,1004.25,1004.00,1004.00,3,1,4.00
03/25/2004,05:41,1004.25,1004.25,1004.00,1004.25,20,1,21.00
03/25/2004,05:42,1004.25,1004.50,1004.25,1004.25,8,5,13.00
03/25/2004,05:43,1004.25,1004.50,1004.25,1004.25,5,10,15.00
03/25/2004,05:44,1004.00,1004.25,1004.00,1004.00,1,6,7.00
03/25/2004,05:45,1004.00,1004.25,1003.75,1004.25,3,6,9.00
03/25/2004,05:46,1004.00,1004.00,1003.75,1004.00,5,14,19.00
03/25/2004,05:47,1004.00,1004.00,1003.75,1003.75,3,16,19.00
03/25/2004,05:48,1003.75,1003.75,1003.75,1003.75,0,50,50.00
03/25/2004,05:49,1003.75,1003.75,1003.75,1003.75,0,10,10.00
03/25/2004,05:50,1003.75,1003.75,1003.50,1003.75,1,5,6.00
03/25/2004,05:51,1003.50,1003.50,1003.50,1003.50,0,36,36.00
03/25/2004,05:52,1003.50,1003.50,1003.25,1003.50,86,3,89.00
03/25/2004,05:53,1003.50,1003.50,1003.50,1003.50,18,0,18.00
03/25/2004,05:54,1003.50,1003.50,1003.25,1003.50,3,2,5.00
03/25/2004,05:55,1003.50,1003.50,1003.50,1003.50,7,0,7.00
03/25/2004,05:56,1003.50,1003.50,1003.50,1003.50,2,0,2.00
03/25/2004,05:57,1003.75,1003.75,1003.50,1003.50,5,21,26.00
03/25/2004,05:58,1003.50,1003.50,1003.50,1003.50,0,50,50.00
03/25/2004,05:59,1003.50,1003.50,1003.50,1003.50,0,150,150.00
03/25/2004,06:00,1003.75,1003.75,1003.75,1003.75,11,0,11.00
03/25/2004,06:01,1003.50,1003.50,1003.25,1003.25,0,47,47.00
03/25/2004,06:02,1003.25,1003.50,1003.25,1003.50,2,71,73.00
03/25/2004,06:03,1003.25,1003.50,1003.25,1003.25,23,3,26.00
03/25/2004,06:04,1003.25,1003.25,1002.75,1002.75,37,66,103.00
03/25/2004,06:05,1002.75,1003.00,1002.75,1002.75,5,31,36.00
03/25/2004,06:06,1002.75,1003.00,1002.75,1003.00,10,2,12.00
03/25/2004,06:07,1003.25,1003.25,1003.00,1003.00,2,6,8.00
03/25/2004,06:09,1002.75,1003.00,1002.75,1002.75,1,36,37.00
03/25/2004,06:10,1002.50,1002.75,1002.50,1002.50,1,117,118.00
03/25/2004,06:11,1002.50,1003.00,1002.50,1003.00,72,6,78.00
03/25/2004,06:12,1002.75,1003.00,1002.75,1003.00,2,12,14.00
03/25/2004,06:13,1002.75,1003.25,1002.75,1003.25,138,21,159.00
03/25/2004,06:14,1003.25,1003.50,1003.25,1003.50,45,0,45.00
03/25/2004,06:15,1003.75,1004.00,1003.75,1003.75,61,5,66.00
03/25/2004,06:16,1004.00,1004.00,1004.00,1004.00,8,0,8.00
03/25/2004,06:17,1003.75,1003.75,1003.75,1003.75,0,63,63.00
03/25/2004,06:18,1003.75,1004.00,1003.75,1004.00,39,29,68.00
03/25/2004,06:19,1004.00,1004.25,1004.00,1004.00,2,71,73.00
03/25/2004,06:21,1004.00,1004.50,1004.00,1004.50,198,1,199.00
03/25/2004,06:22,1004.00,1004.25,1004.00,1004.00,1,6,7.00
03/25/2004,06:23,1004.00,1004.00,1004.00,1004.00,0,19,19.00
03/25/2004,06:25,1004.25,1004.50,1004.00,1004.25,91,22,113.00
03/25/2004,06:26,1004.25,1004.50,1004.25,1004.25,1,32,33.00
03/25/2004,06:27,1004.25,1004.25,1004.25,1004.25,0,36,36.00
03/25/2004,06:29,1004.50,1004.50,1004.00,1004.00,115,66,181.00
03/25/2004,06:30,1004.25,1004.50,1004.00,1004.50,141,1,142.00
03/25/2004,06:31,1004.25,1004.50,1004.25,1004.50,3,2,5.00
03/25/2004,06:32,1004.50,1004.50,1004.00,1004.00,26,106,132.00
03/25/2004,06:33,1004.00,1004.00,1003.75,1004.00,15,5,20.00
03/25/2004,06:34,1004.00,1004.25,1004.00,1004.25,139,0,139.00
03/25/2004,06:35,1004.25,1004.25,1004.00,1004.00,4,42,46.00
03/25/2004,06:36,1004.00,1004.00,1004.00,1004.00,0,33,33.00
03/25/2004,06:37,1004.00,1004.00,1003.75,1004.00,12,2,14.00
03/25/2004,06:38,1004.00,1004.25,1004.00,1004.00,18,10,28.00
03/25/2004,06:39,1004.00,1004.25,1003.75,1003.75,1,72,73.00
03/25/2004,06:40,1003.75,1003.75,1003.75,1003.75,0,56,56.00
03/25/2004,06:41,1003.75,1003.75,1003.50,1003.50,0,104,104.00
03/25/2004,06:42,1003.50,1004.00,1003.50,1004.00,24,14,38.00
03/25/2004,06:43,1004.00,1004.00,1003.75,1004.00,138,2,140.00
03/25/2004,06:44,1004.00,1004.25,1004.00,1004.25,47,0,47.00
03/25/2004,06:45,1004.25,1004.50,1004.00,1004.50,373,1,374.00
03/25/2004,06:46,1004.50,1004.75,1004.50,1004.50,106,24,130.00
03/25/2004,06:47,1004.50,1004.50,1004.25,1004.25,0,194,194.00
03/25/2004,06:48,1004.25,1004.50,1004.25,1004.50,24,42,66.00
03/25/2004,06:49,1004.25,1004.75,1004.25,1004.50,100,17,117.00
03/25/2004,06:50,1004.50,1004.50,1004.50,1004.50,0,16,16.00
03/25/2004,06:51,1004.50,1004.75,1004.50,1004.75,6,20,26.00
03/25/2004,06:52,1004.50,1004.75,1004.50,1004.50,1,94,95.00
03/25/2004,06:53,1004.50,1004.75,1004.50,1004.75,2,84,86.00
03/25/2004,06:54,1004.75,1004.75,1004.75,1004.75,25,0,25.00
03/25/2004,06:55,1004.75,1004.75,1004.50,1004.50,81,2,83.00
03/25/2004,06:56,1004.50,1004.50,1004.50,1004.50,0,6,6.00
03/25/2004,06:57,1004.75,1004.75,1004.75,1004.75,30,0,30.00
03/25/2004,06:58,1004.75,1004.75,1004.75,1004.75,6,0,6.00
03/25/2004,06:59,1004.50,1004.75,1004.50,1004.75,51,1,52.00
03/25/2004,07:00,1004.75,1004.75,1004.50,1004.75,3,1,4.00
03/25/2004,07:01,1004.50,1005.00,1004.50,1004.75,142,65,207.00
03/25/2004,07:02,1004.50,1004.50,1004.25,1004.25,27,266,293.00
03/25/2004,07:03,1004.50,1004.50,1004.25,1004.50,12,3,15.00
03/25/2004,07:04,1004.25,1004.50,1004.25,1004.25,1,47,48.00
03/25/2004,07:05,1004.25,1004.75,1004.25,1004.25,206,124,330.00
03/25/2004,07:06,1004.25,1004.50,1004.25,1004.25,7,104,111.00
03/25/2004,07:07,1004.25,1004.50,1004.25,1004.50,25,53,78.00
03/25/2004,07:08,1004.25,1004.50,1004.25,1004.25,1,59,60.00
03/25/2004,07:09,1004.00,1004.25,1004.00,1004.25,5,2,7.00
03/25/2004,07:10,1004.25,1004.75,1004.25,1004.75,123,0,123.00
03/25/2004,07:11,1004.50,1004.75,1004.50,1004.75,147,2,149.00
03/25/2004,07:12,1004.50,1004.50,1004.25,1004.50,5,25,30.00
03/25/2004,07:13,1004.50,1004.75,1004.50,1004.75,40,0,40.00
03/25/2004,07:14,1004.50,1004.50,1004.25,1004.50,31,27,58.00
03/25/2004,07:15,1004.50,1004.50,1004.25,1004.50,30,1,31.00
03/25/2004,07:16,1004.25,1004.50,1004.25,1004.50,16,7,23.00
03/25/2004,07:17,1004.50,1004.50,1004.25,1004.25,1,2,3.00
03/25/2004,07:18,1004.25,1004.50,1004.25,1004.50,12,2,14.00
03/25/2004,07:19,1004.25,1004.50,1004.25,1004.50,3,5,8.00
03/25/2004,07:20,1004.25,1004.25,1004.00,1004.00,0,84,84.00
03/25/2004,07:21,1004.00,1004.00,1003.75,1004.00,7,302,309.00
03/25/2004,07:22,1003.75,1004.00,1003.75,1003.75,2,146,148.00
03/25/2004,07:23,1004.00,1004.25,1003.75,1004.00,59,45,104.00
03/25/2004,07:24,1004.25,1004.50,1004.00,1004.00,105,157,262.00
03/25/2004,07:25,1004.00,1004.25,1004.00,1004.25,5,81,86.00
03/25/2004,07:26,1004.00,1004.25,1004.00,1004.00,5,60,65.00
03/25/2004,07:27,1004.25,1004.75,1004.00,1004.25,226,190,416.00
03/25/2004,07:28,1004.00,1004.50,1004.00,1004.50,209,61,270.00
03/25/2004,07:29,1004.50,1005.25,1003.75,1005.00,520,424,944.00
03/25/2004,07:30,1005.00,1005.50,1004.50,1005.00,159,256,415.00
03/25/2004,07:31,1004.75,1005.50,1004.00,1004.75,442,239,681.00
03/25/2004,07:32,1004.50,1005.00,1004.50,1004.75,266,228,494.00
03/25/2004,07:33,1004.75,1005.00,1004.50,1005.00,327,75,402.00
03/25/2004,07:34,1005.25,1005.25,1004.50,1005.00,236,176,412.00
03/25/2004,07:35,1005.00,1005.00,1004.50,1004.50,125,113,238.00
03/25/2004,07:36,1004.75,1005.00,1004.50,1004.75,250,31,281.00
03/25/2004,07:37,1005.00,1005.00,1004.75,1004.75,2,307,309.00
03/25/2004,07:38,1004.75,1004.75,1004.25,1004.50,55,98,153.00
03/25/2004,07:39,1004.50,1004.50,1004.25,1004.50,4,22,26.00
03/25/2004,07:40,1004.50,1004.50,1004.00,1004.25,89,221,310.00
03/25/2004,07:41,1004.25,1004.25,1004.25,1004.25,28,0,28.00
03/25/2004,07:42,1004.25,1004.25,1004.00,1004.00,17,78,95.00
03/25/2004,07:43,1004.00,1004.25,1003.75,1004.25,57,246,303.00
03/25/2004,07:44,1004.00,1004.25,1004.00,1004.25,42,84,126.00
03/25/2004,07:45,1004.00,1004.00,1003.75,1004.00,93,41,134.00
03/25/2004,07:46,1004.25,1004.25,1004.00,1004.00,74,36,110.00
03/25/2004,07:47,1004.00,1004.50,1004.00,1004.25,404,109,513.00
03/25/2004,07:48,1004.25,1004.50,1004.25,1004.25,1,41,42.00
03/25/2004,07:49,1004.25,1004.50,1004.25,1004.25,3,47,50.00
03/25/2004,07:50,1004.25,1004.50,1004.00,1004.00,3,137,140.00
03/25/2004,07:51,1004.25,1004.25,1004.00,1004.25,14,1,15.00
03/25/2004,07:52,1004.50,1004.50,1004.25,1004.25,7,2,9.00
03/25/2004,07:53,1004.25,1004.25,1004.25,1004.25,0,94,94.00
03/25/2004,07:54,1004.25,1004.50,1004.25,1004.25,5,113,118.00
03/25/2004,07:55,1004.25,1004.50,1004.00,1004.00,3,100,103.00
03/25/2004,07:56,1004.25,1004.25,1004.00,1004.25,121,2,123.00
03/25/2004,07:57,1004.25,1004.25,1004.00,1004.25,75,1,76.00
03/25/2004,07:58,1004.25,1004.25,1004.00,1004.00,14,1,15.00
03/25/2004,07:59,1004.25,1004.25,1004.00,1004.25,4,30,34.00
03/25/2004,08:00,1004.00,1004.25,1004.00,1004.25,56,3,59.00
03/25/2004,08:01,1004.25,1004.50,1004.00,1004.25,35,132,167.00
03/25/2004,08:02,1004.00,1004.25,1004.00,1004.25,114,3,117.00
03/25/2004,08:03,1004.25,1004.50,1004.25,1004.25,9,141,150.00
03/25/2004,08:04,1004.25,1004.50,1004.00,1004.25,58,6,64.00
03/25/2004,08:05,1004.50,1004.50,1004.25,1004.25,36,1,37.00
03/25/2004,08:06,1004.25,1004.50,1004.25,1004.50,213,3,216.00
03/25/2004,08:07,1004.50,1004.75,1004.25,1004.25,12,146,158.00
03/25/2004,08:08,1004.25,1004.50,1004.25,1004.50,130,108,238.00
03/25/2004,08:09,1004.50,1004.75,1004.25,1004.50,68,71,139.00
03/25/2004,08:10,1004.50,1004.75,1004.25,1004.75,21,62,83.00
03/25/2004,08:11,1004.50,1004.75,1004.25,1004.75,97,102,199.00
03/25/2004,08:12,1004.25,1004.75,1004.25,1004.50,17,53,70.00
03/25/2004,08:13,1004.50,1004.50,1004.25,1004.50,66,51,117.00
03/25/2004,08:14,1004.50,1004.75,1004.50,1004.50,29,51,80.00
03/25/2004,08:15,1004.50,1004.75,1004.50,1004.50,46,121,167.00
03/25/2004,08:16,1004.50,1004.75,1004.50,1004.75,421,58,479.00
03/25/2004,08:17,1004.75,1005.00,1004.50,1005.00,189,2,191.00
03/25/2004,08:18,1004.75,1005.25,1004.75,1005.00,846,169,1015.00
03/25/2004,08:19,1005.00,1005.25,1005.00,1005.25,41,26,67.00
03/25/2004,08:20,1005.00,1005.00,1004.50,1004.75,34,262,296.00
03/25/2004,08:21,1004.75,1005.00,1004.50,1004.75,57,48,105.00
03/25/2004,08:22,1005.00,1005.00,1004.75,1004.75,32,118,150.00
03/25/2004,08:23,1004.75,1005.00,1004.75,1004.75,1,32,33.00
03/25/2004,08:24,1004.75,1004.75,1004.50,1004.75,10,8,18.00
03/25/2004,08:25,1004.50,1004.75,1004.50,1004.75,12,2,14.00
03/25/2004,08:26,1004.75,1004.75,1004.50,1004.75,138,13,151.00
03/25/2004,08:27,1004.50,1005.00,1004.50,1005.00,95,10,105.00
03/25/2004,08:28,1005.00,1005.25,1004.75,1005.00,542,36,578.00
03/25/2004,08:29,1005.00,1005.00,1004.75,1005.00,39,185,224.00
03/25/2004,08:30,1005.00,1005.00,1004.25,1004.50,211,590,801.00
03/25/2004,08:31,1004.50,1004.75,1004.00,1004.50,1696,1913,3609.00
03/25/2004,08:32,1004.50,1005.00,1004.50,1004.75,1791,1485,3276.00
03/25/2004,08:33,1004.75,1005.00,1004.50,1004.50,707,1079,1786.00
03/25/2004,08:34,1004.50,1005.00,1004.50,1004.50,1117,970,2087.00
03/25/2004,08:35,1004.75,1004.75,1004.25,1004.50,926,485,1411.00
03/25/2004,08:36,1004.75,1004.75,1003.75,1004.00,1898,2336,4234.00
03/25/2004,08:37,1004.00,1005.00,1004.00,1004.75,2252,884,3136.00
03/25/2004,08:38,1004.75,1005.25,1004.75,1005.00,1296,959,2255.00
03/25/2004,08:39,1004.75,1005.00,1004.50,1004.75,1171,1007,2178.00
03/25/2004,08:40,1004.75,1004.75,1003.75,1003.75,913,2393,3306.00
03/25/2004,08:41,1004.00,1004.75,1003.50,1004.25,2515,2584,5099.00
03/25/2004,08:42,1004.25,1005.75,1004.00,1005.75,5931,1356,7287.00
03/25/2004,08:43,1005.75,1005.75,1004.00,1004.00,855,3326,4181.00
03/25/2004,08:44,1004.00,1005.25,1004.00,1005.00,1826,668,2494.00
03/25/2004,08:45,1005.00,1005.25,1004.25,1004.75,685,1809,2494.00
03/25/2004,08:46,1004.75,1005.00,1004.00,1004.25,593,1301,1894.00
03/25/2004,08:47,1004.25,1004.50,1003.25,1004.00,1060,2169,3229.00
03/25/2004,08:48,1004.00,1005.00,1003.75,1004.50,1607,717,2324.00
03/25/2004,08:49,1004.50,1004.75,1003.75,1004.00,836,788,1624.00
03/25/2004,08:50,1004.00,1004.25,1003.75,1004.00,398,846,1244.00
03/25/2004,08:51,1004.00,1004.25,1003.50,1003.75,570,593,1163.00
03/25/2004,08:52,1003.75,1004.25,1003.50,1004.00,494,234,728.00
03/25/2004,08:53,1004.25,1004.75,1004.00,1004.00,1427,785,2212.00
03/25/2004,08:54,1004.00,1005.00,1003.75,1004.75,1934,989,2923.00
03/25/2004,08:55,1004.50,1005.25,1004.50,1004.50,1651,809,2460.00
03/25/2004,08:56,1004.50,1005.50,1004.50,1005.00,1891,622,2513.00
03/25/2004,08:57,1004.75,1005.50,1004.75,1005.00,1439,1021,2460.00
03/25/2004,08:58,1005.00,1005.25,1004.50,1004.75,492,1514,2006.00
03/25/2004,08:59,1004.75,1005.00,1004.00,1004.00,499,1898,2397.00
03/25/2004,09:00,1004.00,1004.25,1003.50,1003.75,460,1303,1763.00
03/25/2004,09:01,1003.75,1003.75,1003.00,1003.50,627,2258,2885.00
03/25/2004,09:02,1003.50,1003.50,1002.75,1003.25,999,1618,2617.00
03/25/2004,09:03,1003.00,1003.25,1002.50,1002.50,1077,2102,3179.00
03/25/2004,09:04,1002.75,1003.25,1002.25,1003.25,2113,1815,3928.00
03/25/2004,09:05,1003.25,1004.00,1002.75,1003.75,3015,1148,4163.00
03/25/2004,09:06,1003.75,1004.50,1003.50,1004.00,1872,854,2726.00
03/25/2004,09:07,1004.25,1004.75,1004.00,1004.00,2799,894,3693.00
03/25/2004,09:08,1004.00,1004.25,1003.50,1003.50,962,962,1924.00
03/25/2004,09:09,1003.50,1003.75,1003.00,1003.25,785,1117,1902.00
03/25/2004,09:10,1003.25,1004.25,1003.25,1003.75,1090,901,1991.00
03/25/2004,09:11,1003.50,1004.00,1003.00,1004.00,1688,537,2225.00
03/25/2004,09:12,1004.00,1004.50,1003.75,1004.50,973,1425,2398.00
03/25/2004,09:13,1004.25,1004.50,1003.25,1003.50,861,1786,2647.00
03/25/2004,09:14,1003.50,1004.50,1003.50,1004.50,1036,816,1852.00
03/25/2004,09:15,1004.50,1004.50,1003.75,1004.00,453,865,1318.00
03/25/2004,09:16,1004.00,1004.00,1003.00,1003.00,351,2530,2881.00
03/25/2004,09:17,1002.75,1003.25,1002.00,1002.25,1531,3360,4891.00
03/25/2004,09:18,1002.25,1003.50,1002.25,1003.50,1829,979,2808.00
03/25/2004,09:19,1003.50,1004.50,1003.25,1004.00,2568,1341,3909.00
03/25/2004,09:20,1004.00,1004.00,1003.50,1003.50,61,1087,1148.00
03/25/2004,09:21,1003.75,1004.00,1003.50,1003.75,1013,1113,2126.00
03/25/2004,09:22,1003.50,1003.75,1003.25,1003.50,418,340,758.00
03/25/2004,09:23,1003.50,1003.75,1003.00,1003.50,627,773,1400.00
03/25/2004,09:24,1003.50,1003.75,1002.75,1003.25,309,553,862.00
03/25/2004,09:25,1003.25,1003.50,1001.50,1001.75,1069,3502,4571.00
03/25/2004,09:26,1001.75,1002.75,1001.75,1002.50,1279,428,1707.00
03/25/2004,09:27,1002.25,1002.50,1001.50,1001.75,536,1821,2357.00
03/25/2004,09:28,1002.00,1002.50,1001.75,1002.50,1207,554,1761.00
03/25/2004,09:29,1002.50,1003.50,1002.50,1003.00,1627,376,2003.00
03/25/2004,09:30,1003.00,1003.75,1003.00,1003.50,1116,935,2051.00
03/25/2004,09:31,1003.50,1003.75,1003.25,1003.50,626,271,897.00
03/25/2004,09:32,1003.50,1003.75,1003.00,1003.50,497,937,1434.00
03/25/2004,09:33,1003.25,1003.50,1003.00,1003.25,272,160,432.00
03/25/2004,09:34,1003.25,1003.25,1002.50,1003.00,663,1442,2105.00
03/25/2004,09:35,1003.00,1003.50,1002.75,1003.50,491,277,768.00
03/25/2004,09:36,1003.50,1003.50,1002.75,1002.75,177,295,472.00
03/25/2004,09:37,1002.75,1003.50,1002.50,1003.25,947,232,1179.00
03/25/2004,09:38,1003.25,1003.75,1003.25,1003.25,634,664,1298.00
03/25/2004,09:39,1003.50,1003.50,1002.75,1002.75,209,864,1073.00
03/25/2004,09:40,1002.75,1003.50,1002.50,1003.00,672,536,1208.00
03/25/2004,09:41,1003.00,1004.50,1003.00,1004.50,5073,392,5465.00
03/25/2004,09:42,1004.50,1005.25,1004.00,1005.00,2492,1759,4251.00
03/25/2004,09:43,1005.00,1005.50,1004.50,1005.50,2201,461,2662.00
03/25/2004,09:44,1005.50,1006.25,1005.25,1005.75,3647,1711,5358.00
03/25/2004,09:45,1005.75,1006.00,1005.25,1006.00,1257,1421,2678.00
03/25/2004,09:46,1005.75,1006.50,1005.50,1006.00,2150,844,2994.00
03/25/2004,09:47,1006.00,1006.00,1005.25,1005.50,1004,2169,3173.00
03/25/2004,09:48,1005.50,1005.75,1005.00,1005.00,578,981,1559.00
03/25/2004,09:49,1005.00,1006.00,1005.00,1005.75,1991,577,2568.00
03/25/2004,09:50,1005.75,1006.25,1005.50,1005.75,445,509,954.00
03/25/2004,09:51,1005.75,1006.00,1005.25,1005.25,460,869,1329.00
03/25/2004,09:52,1005.25,1006.00,1005.25,1005.75,541,361,902.00
03/25/2004,09:53,1005.75,1006.00,1005.25,1005.75,418,549,967.00
03/25/2004,09:54,1005.50,1005.75,1005.25,1005.50,429,351,780.00
03/25/2004,09:55,1005.50,1006.00,1005.50,1005.75,480,308,788.00
03/25/2004,09:56,1005.75,1006.00,1005.50,1005.75,169,1018,1187.00
03/25/2004,09:57,1005.75,1006.50,1005.50,1006.00,1986,1709,3695.00
03/25/2004,09:58,1006.00,1006.00,1005.75,1006.00,854,266,1120.00
03/25/2004,09:59,1006.00,1006.00,1005.00,1005.00,370,1321,1691.00
03/25/2004,10:00,1005.25,1005.50,1005.00,1005.25,362,566,928.00
03/25/2004,10:01,1005.50,1005.50,1005.00,1005.25,174,373,547.00
03/25/2004,10:02,1005.25,1005.25,1005.00,1005.25,204,207,411.00
03/25/2004,10:03,1005.25,1005.75,1005.00,1005.50,605,176,781.00
03/25/2004,10:04,1005.50,1005.50,1004.75,1005.00,237,1243,1480.00
03/25/2004,10:05,1005.00,1005.00,1004.25,1004.50,1151,2371,3522.00
03/25/2004,10:06,1004.50,1004.75,1004.00,1004.50,691,1577,2268.00
03/25/2004,10:07,1004.50,1005.00,1004.50,1004.75,889,590,1479.00
03/25/2004,10:08,1004.75,1004.75,1003.75,1003.75,175,1535,1710.00
03/25/2004,10:09,1003.75,1004.50,1003.75,1004.25,935,798,1733.00
03/25/2004,10:10,1004.00,1004.50,1003.75,1004.25,388,976,1364.00
03/25/2004,10:11,1004.00,1004.25,1003.75,1004.00,218,277,495.00
03/25/2004,10:12,1004.00,1004.50,1004.00,1004.50,299,21,320.00
03/25/2004,10:13,1004.50,1004.75,1004.25,1004.75,986,145,1131.00
03/25/2004,10:14,1004.75,1005.00,1004.75,1005.00,559,121,680.00
03/25/2004,10:15,1005.00,1005.25,1004.75,1005.25,372,31,403.00
03/25/2004,10:16,1005.00,1005.25,1005.00,1005.00,1102,416,1518.00
03/25/2004,10:17,1005.00,1005.00,1004.75,1004.75,120,497,617.00
03/25/2004,10:18,1004.75,1005.00,1004.25,1004.50,97,643,740.00
03/25/2004,10:19,1004.50,1004.75,1004.25,1004.75,92,34,126.00
03/25/2004,10:20,1004.50,1005.00,1004.50,1004.75,437,221,658.00
03/25/2004,10:21,1004.75,1005.00,1004.75,1004.75,32,427,459.00
03/25/2004,10:22,1004.75,1005.75,1004.50,1005.75,2586,269,2855.00
03/25/2004,10:23,1005.50,1006.25,1005.25,1005.75,1984,496,2480.00
03/25/2004,10:24,1006.00,1006.75,1005.75,1006.50,2285,480,2765.00
03/25/2004,10:25,1006.25,1006.50,1006.00,1006.50,704,933,1637.00
03/25/2004,10:26,1006.50,1007.50,1006.25,1007.00,4733,1635,6368.00
03/25/2004,10:27,1007.25,1007.75,1007.00,1007.25,2622,1645,4267.00
03/25/2004,10:28,1007.25,1007.25,1007.00,1007.25,610,556,1166.00
03/25/2004,10:29,1007.25,1007.25,1006.75,1006.75,1080,1447,2527.00
03/25/2004,10:30,1006.75,1007.00,1006.50,1006.75,363,946,1309.00
03/25/2004,10:31,1006.75,1007.25,1006.50,1006.50,464,652,1116.00
03/25/2004,10:32,1006.75,1006.75,1006.00,1006.25,741,2075,2816.00
03/25/2004,10:33,1006.25,1007.00,1006.25,1006.50,1095,570,1665.00
03/25/2004,10:34,1006.50,1006.75,1006.50,1006.50,226,79,305.00
03/25/2004,10:35,1006.50,1006.75,1006.25,1006.50,445,594,1039.00
03/25/2004,10:36,1006.50,1007.25,1006.25,1007.00,1025,797,1822.00
03/25/2004,10:37,1007.00,1007.25,1006.50,1006.75,152,699,851.00
03/25/2004,10:38,1006.75,1007.25,1006.50,1007.00,482,320,802.00
03/25/2004,10:39,1007.25,1007.25,1007.00,1007.00,25,95,120.00
03/25/2004,10:40,1007.25,1007.75,1007.00,1007.25,1162,517,1679.00
03/25/2004,10:41,1007.00,1007.75,1006.75,1007.75,2307,1385,3692.00
03/25/2004,10:42,1007.75,1008.00,1007.00,1007.00,1547,2194,3741.00
03/25/2004,10:43,1006.75,1007.25,1006.50,1007.00,639,1052,1691.00
03/25/2004,10:44,1007.00,1007.25,1006.75,1006.75,28,593,621.00
03/25/2004,10:45,1006.75,1007.25,1006.75,1006.75,226,248,474.00
03/25/2004,10:46,1006.75,1007.00,1006.50,1006.75,583,741,1324.00
03/25/2004,10:47,1006.75,1007.00,1006.75,1007.00,112,41,153.00
03/25/2004,10:48,1006.75,1007.00,1006.75,1007.00,16,216,232.00
03/25/2004,10:49,1006.75,1007.25,1006.75,1007.25,687,100,787.00
03/25/2004,10:50,1007.25,1007.50,1007.00,1007.25,380,332,712.00
03/25/2004,10:51,1007.00,1007.25,1007.00,1007.25,14,112,126.00
03/25/2004,10:52,1007.25,1007.25,1006.75,1007.00,224,455,679.00
03/25/2004,10:53,1007.00,1007.25,1007.00,1007.00,15,110,125.00
03/25/2004,10:54,1007.00,1007.50,1006.75,1007.25,572,118,690.00
03/25/2004,10:55,1007.25,1007.50,1007.25,1007.25,64,182,246.00
03/25/2004,10:56,1007.50,1007.75,1007.25,1007.75,572,13,585.00
03/25/2004,10:57,1007.75,1007.75,1007.50,1007.50,39,230,269.00
03/25/2004,10:58,1007.25,1007.50,1006.75,1007.00,205,858,1063.00
03/25/2004,10:59,1007.00,1007.50,1007.00,1007.25,230,18,248.00
03/25/2004,11:00,1007.25,1007.50,1007.25,1007.25,28,370,398.00
03/25/2004,11:01,1007.25,1007.75,1007.25,1007.75,366,562,928.00
03/25/2004,11:02,1007.50,1007.75,1007.25,1007.50,34,262,296.00
03/25/2004,11:03,1007.50,1007.75,1007.25,1007.75,437,46,483.00
03/25/2004,11:04,1007.75,1008.75,1007.75,1008.75,3250,444,3694.00
03/25/2004,11:05,1008.75,1008.75,1008.00,1008.50,1547,757,2304.00
03/25/2004,11:06,1008.50,1008.75,1008.25,1008.75,976,1079,2055.00
03/25/2004,11:07,1008.50,1008.75,1008.25,1008.50,413,491,904.00
03/25/2004,11:08,1008.25,1008.75,1008.00,1008.00,346,931,1277.00
03/25/2004,11:09,1008.00,1008.25,1007.75,1008.00,78,807,885.00
03/25/2004,11:10,1007.75,1008.00,1007.50,1007.50,473,491,964.00
03/25/2004,11:11,1007.75,1007.75,1007.25,1007.25,146,1046,1192.00
03/25/2004,11:12,1007.25,1007.50,1007.25,1007.25,373,274,647.00
03/25/2004,11:13,1007.25,1007.75,1007.25,1007.75,393,284,677.00
03/25/2004,11:14,1007.50,1007.75,1007.50,1007.50,198,369,567.00
03/25/2004,11:15,1007.50,1008.00,1007.50,1008.00,380,100,480.00
03/25/2004,11:16,1008.00,1008.00,1007.50,1007.75,163,233,396.00
03/25/2004,11:17,1007.75,1008.00,1007.50,1007.75,337,40,377.00
03/25/2004,11:18,1007.75,1008.00,1007.50,1007.75,207,70,277.00
03/25/2004,11:19,1007.75,1007.75,1007.50,1007.50,23,532,555.00
03/25/2004,11:20,1007.75,1007.75,1007.50,1007.50,26,29,55.00
03/25/2004,11:21,1007.50,1007.75,1007.50,1007.50,9,230,239.00
03/25/2004,11:22,1007.50,1007.50,1007.25,1007.25,17,167,184.00
03/25/2004,11:23,1007.25,1007.75,1007.25,1007.75,351,32,383.00
03/25/2004,11:24,1007.75,1008.00,1007.75,1007.75,341,257,598.00
03/25/2004,11:25,1008.00,1008.00,1007.25,1007.50,142,647,789.00
03/25/2004,11:26,1007.25,1007.75,1007.25,1007.50,308,98,406.00
03/25/2004,11:27,1007.50,1008.00,1007.50,1007.75,658,369,1027.00
03/25/2004,11:28,1007.75,1008.25,1007.75,1008.00,324,180,504.00
03/25/2004,11:29,1008.25,1009.00,1007.75,1008.75,1963,864,2827.00
03/25/2004,11:30,1008.75,1010.25,1008.75,1010.00,5481,1730,7211.00
03/25/2004,11:31,1010.25,1010.75,1010.00,1010.50,5075,2078,7153.00
03/25/2004,11:32,1010.75,1011.00,1010.25,1010.50,2198,2004,4202.00
03/25/2004,11:33,1010.50,1011.00,1010.50,1010.75,1390,1132,2522.00
03/25/2004,11:34,1010.75,1011.00,1010.50,1010.75,2206,769,2975.00
03/25/2004,11:35,1010.50,1011.00,1010.50,1010.75,757,337,1094.00
03/25/2004,11:36,1010.75,1011.25,1010.50,1010.75,1082,1101,2183.00
03/25/2004,11:37,1010.75,1011.00,1010.25,1010.50,115,1326,1441.00
03/25/2004,11:38,1010.25,1010.75,1010.25,1010.25,754,1024,1778.00
03/25/2004,11:39,1010.25,1010.50,1010.00,1010.25,212,267,479.00
03/25/2004,11:40,1010.25,1010.50,1010.00,1010.50,467,327,794.00
03/25/2004,11:41,1010.50,1010.75,1010.25,1010.50,598,108,706.00
03/25/2004,11:42,1010.50,1010.75,1010.25,1010.50,235,103,338.00
03/25/2004,11:43,1010.50,1011.00,1010.25,1010.75,1484,677,2161.00
03/25/2004,11:44,1010.75,1011.25,1010.50,1011.00,2115,180,2295.00
03/25/2004,11:45,1011.00,1011.50,1011.00,1011.25,1349,482,1831.00
03/25/2004,11:46,1011.50,1012.00,1011.25,1011.25,2992,1862,4854.00
03/25/2004,11:47,1011.25,1012.00,1011.25,1011.75,927,815,1742.00
03/25/2004,11:48,1011.75,1012.50,1011.75,1012.00,2259,1371,3630.00
03/25/2004,11:49,1012.00,1012.25,1011.75,1012.00,918,1456,2374.00
03/25/2004,11:50,1012.25,1012.50,1012.00,1012.00,726,468,1194.00
03/25/2004,11:51,1012.25,1012.50,1012.00,1012.25,304,682,986.00
03/25/2004,11:52,1012.25,1012.25,1012.00,1012.00,78,928,1006.00
03/25/2004,11:53,1012.00,1012.25,1011.75,1012.00,320,338,658.00
03/25/2004,11:54,1012.25,1012.25,1011.50,1011.75,396,986,1382.00
03/25/2004,11:55,1012.00,1012.25,1011.75,1011.75,157,356,513.00
03/25/2004,11:56,1011.75,1012.00,1011.50,1011.50,32,1102,1134.00
03/25/2004,11:57,1011.50,1011.50,1011.00,1011.00,48,1653,1701.00
03/25/2004,11:58,1011.00,1011.25,1010.75,1011.00,790,1572,2362.00
03/25/2004,11:59,1011.00,1011.25,1010.75,1011.00,198,492,690.00
03/25/2004,12:00,1010.75,1011.25,1010.75,1011.00,258,210,468.00
03/25/2004,12:01,1011.00,1011.50,1010.75,1011.25,1056,233,1289.00
03/25/2004,12:02,1011.25,1011.50,1011.00,1011.00,108,518,626.00
03/25/2004,12:03,1011.00,1011.75,1011.00,1011.75,1093,206,1299.00
03/25/2004,12:04,1011.75,1012.00,1011.25,1011.50,276,826,1102.00
03/25/2004,12:05,1011.50,1012.00,1011.50,1011.75,197,35,232.00
03/25/2004,12:06,1011.75,1012.00,1011.25,1011.50,84,359,443.00
03/25/2004,12:07,1011.50,1012.00,1011.50,1011.75,318,206,524.00
03/25/2004,12:08,1011.75,1012.00,1011.50,1011.50,67,118,185.00
03/25/2004,12:09,1011.50,1011.75,1011.50,1011.75,338,135,473.00
03/25/2004,12:10,1011.75,1012.00,1011.50,1011.75,234,261,495.00
03/25/2004,12:11,1011.75,1012.00,1011.50,1011.50,138,100,238.00
03/25/2004,12:12,1011.75,1011.75,1011.25,1011.25,71,312,383.00
03/25/2004,12:13,1011.25,1011.75,1011.25,1011.75,279,22,301.00
03/25/2004,12:14,1011.75,1012.00,1011.50,1011.50,293,117,410.00
03/25/2004,12:15,1011.50,1011.75,1011.50,1011.50,37,221,258.00
03/25/2004,12:16,1011.50,1011.75,1011.25,1011.25,25,254,279.00
03/25/2004,12:17,1011.25,1011.50,1011.00,1011.25,23,448,471.00
03/25/2004,12:18,1011.25,1011.25,1010.75,1010.75,369,886,1255.00
03/25/2004,12:19,1010.75,1011.00,1010.75,1011.00,599,65,664.00
03/25/2004,12:20,1010.75,1011.50,1010.75,1011.50,646,40,686.00
03/25/2004,12:21,1011.50,1011.50,1011.00,1011.50,677,519,1196.00
03/25/2004,12:22,1011.50,1012.00,1011.50,1011.75,717,416,1133.00
03/25/2004,12:23,1011.75,1012.25,1011.75,1012.25,618,126,744.00
03/25/2004,12:24,1012.25,1013.25,1012.25,1013.25,3106,893,3999.00
03/25/2004,12:25,1013.25,1013.50,1013.00,1013.25,1185,972,2157.00
03/25/2004,12:26,1013.00,1013.25,1013.00,1013.00,792,291,1083.00
03/25/2004,12:27,1013.00,1013.25,1012.50,1012.75,545,1384,1929.00
03/25/2004,12:28,1012.75,1013.50,1012.75,1013.25,839,610,1449.00
03/25/2004,12:29,1013.00,1013.50,1013.00,1013.00,592,298,890.00
03/25/2004,12:30,1013.00,1013.25,1012.75,1013.00,292,427,719.00
03/25/2004,12:31,1013.25,1013.75,1013.00,1013.50,1249,338,1587.00
03/25/2004,12:32,1013.50,1013.75,1013.25,1013.50,954,157,1111.00
03/25/2004,12:33,1013.50,1013.50,1013.25,1013.25,144,209,353.00
03/25/2004,12:34,1013.25,1013.50,1013.25,1013.50,169,644,813.00
03/25/2004,12:35,1013.50,1013.50,1013.00,1013.00,472,214,686.00
03/25/2004,12:36,1013.25,1013.25,1012.25,1012.50,419,1511,1930.00
03/25/2004,12:37,1012.50,1012.50,1012.25,1012.50,570,460,1030.00
03/25/2004,12:38,1012.50,1012.50,1011.75,1012.00,430,1818,2248.00
03/25/2004,12:39,1012.00,1012.25,1011.75,1012.00,534,406,940.00
03/25/2004,12:40,1012.00,1012.25,1011.75,1012.25,313,28,341.00
03/25/2004,12:41,1012.25,1012.50,1012.00,1012.25,374,135,509.00
03/25/2004,12:42,1012.50,1012.75,1012.25,1012.50,238,64,302.00
03/25/2004,12:43,1012.50,1012.75,1012.50,1012.50,298,81,379.00
03/25/2004,12:44,1012.50,1012.75,1011.75,1011.75,215,900,1115.00
03/25/2004,12:45,1011.75,1012.25,1011.75,1012.25,377,125,502.00
03/25/2004,12:46,1012.25,1012.50,1012.25,1012.50,204,41,245.00
03/25/2004,12:47,1012.50,1013.00,1012.25,1012.75,1542,126,1668.00
03/25/2004,12:48,1012.75,1013.50,1012.75,1013.00,1478,376,1854.00
03/25/2004,12:49,1013.00,1013.25,1012.75,1013.00,438,400,838.00
03/25/2004,12:50,1013.00,1013.00,1012.75,1012.75,336,37,373.00
03/25/2004,12:51,1013.00,1013.00,1012.50,1012.50,78,300,378.00
03/25/2004,12:52,1012.50,1012.75,1012.25,1012.50,169,196,365.00
03/25/2004,12:53,1012.50,1012.75,1012.25,1012.50,33,161,194.00
03/25/2004,12:54,1012.50,1012.75,1012.25,1012.75,200,31,231.00
03/25/2004,12:55,1012.75,1013.00,1012.75,1012.75,208,74,282.00
03/25/2004,12:56,1012.75,1012.75,1012.50,1012.50,9,246,255.00
03/25/2004,12:57,1012.50,1013.50,1012.50,1013.25,1008,181,1189.00
03/25/2004,12:58,1013.50,1013.50,1013.00,1013.00,162,273,435.00
03/25/2004,12:59,1013.00,1013.25,1012.75,1013.25,549,160,709.00
03/25/2004,13:00,1013.25,1013.75,1013.25,1013.75,673,207,880.00
03/25/2004,13:01,1013.75,1014.00,1013.00,1013.25,1043,826,1869.00
03/25/2004,13:02,1013.00,1013.50,1013.00,1013.25,555,364,919.00
03/25/2004,13:03,1013.25,1013.75,1013.25,1013.50,479,193,672.00
03/25/2004,13:04,1013.50,1013.50,1012.75,1012.75,110,538,648.00
03/25/2004,13:05,1012.75,1013.25,1012.75,1013.00,314,153,467.00
03/25/2004,13:06,1013.25,1013.50,1013.00,1013.00,220,137,357.00
03/25/2004,13:07,1013.00,1013.25,1012.50,1012.75,151,857,1008.00
03/25/2004,13:08,1012.75,1012.75,1012.50,1012.75,593,450,1043.00
03/25/2004,13:09,1012.50,1013.00,1012.50,1013.00,270,48,318.00
03/25/2004,13:10,1013.00,1013.00,1012.75,1013.00,191,86,277.00
03/25/2004,13:11,1013.00,1013.25,1012.75,1013.00,56,267,323.00
03/25/2004,13:12,1013.25,1013.25,1012.75,1013.00,16,324,340.00
03/25/2004,13:13,1012.75,1013.25,1012.75,1013.00,439,111,550.00
03/25/2004,13:14,1013.00,1013.50,1013.00,1013.25,789,214,1003.00
03/25/2004,13:15,1013.25,1013.25,1013.00,1013.25,23,16,39.00
03/25/2004,13:16,1013.25,1013.50,1013.00,1013.25,275,146,421.00
03/25/2004,13:17,1013.25,1013.50,1013.00,1013.25,37,177,214.00
03/25/2004,13:18,1013.00,1013.00,1012.75,1012.75,20,344,364.00
03/25/2004,13:19,1012.75,1013.00,1012.50,1012.50,315,193,508.00
03/25/2004,13:20,1012.75,1012.75,1012.50,1012.75,14,42,56.00
03/25/2004,13:21,1012.50,1012.75,1012.25,1012.75,539,511,1050.00
03/25/2004,13:22,1012.75,1012.75,1012.50,1012.50,7,251,258.00
03/25/2004,13:23,1012.75,1012.75,1012.25,1012.50,39,277,316.00
03/25/2004,13:24,1012.75,1013.50,1012.75,1013.25,1826,95,1921.00
03/25/2004,13:25,1013.00,1013.75,1013.00,1013.50,1178,143,1321.00
03/25/2004,13:26,1013.50,1013.50,1013.25,1013.50,305,43,348.00
03/25/2004,13:27,1013.50,1014.75,1013.25,1014.75,4578,726,5304.00
03/25/2004,13:28,1014.75,1015.00,1014.25,1014.25,2231,1365,3596.00
03/25/2004,13:29,1014.50,1014.75,1014.00,1014.25,1027,611,1638.00
03/25/2004,13:30,1014.25,1014.50,1014.00,1014.00,11,687,698.00
03/25/2004,13:31,1014.00,1014.25,1013.75,1013.75,53,574,627.00
03/25/2004,13:32,1013.75,1014.00,1013.50,1013.50,517,594,1111.00
03/25/2004,13:33,1013.50,1013.50,1013.00,1013.00,525,2412,2937.00
03/25/2004,13:34,1013.00,1013.00,1012.75,1012.75,432,338,770.00
03/25/2004,13:35,1012.75,1013.50,1012.75,1013.50,506,721,1227.00
03/25/2004,13:36,1013.25,1013.50,1012.75,1012.75,128,802,930.00
03/25/2004,13:37,1013.00,1013.25,1012.75,1013.00,212,186,398.00
03/25/2004,13:38,1013.00,1013.25,1012.75,1012.75,138,609,747.00
03/25/2004,13:39,1012.75,1013.00,1012.25,1012.50,598,1167,1765.00
03/25/2004,13:40,1012.50,1013.25,1012.50,1013.00,535,261,796.00
03/25/2004,13:41,1012.75,1013.25,1012.75,1013.25,310,41,351.00
03/25/2004,13:42,1013.00,1014.25,1013.00,1014.00,1496,595,2091.00
03/25/2004,13:43,1014.00,1014.50,1013.75,1014.25,868,453,1321.00
03/25/2004,13:44,1014.25,1014.50,1013.50,1013.50,267,1061,1328.00
03/25/2004,13:45,1013.50,1013.75,1013.25,1013.75,571,738,1309.00
03/25/2004,13:46,1013.50,1013.75,1013.25,1013.50,169,621,790.00
03/25/2004,13:47,1013.75,1014.00,1013.50,1014.00,299,21,320.00
03/25/2004,13:48,1014.00,1014.00,1013.50,1013.75,194,332,526.00
03/25/2004,13:49,1013.75,1013.75,1013.50,1013.75,71,521,592.00
03/25/2004,13:50,1013.75,1014.00,1013.50,1014.00,262,194,456.00
03/25/2004,13:51,1013.75,1014.00,1013.00,1013.25,451,963,1414.00
03/25/2004,13:52,1013.00,1013.25,1013.00,1013.00,157,23,180.00
03/25/2004,13:53,1013.00,1013.25,1012.50,1012.50,94,1604,1698.00
03/25/2004,13:54,1012.75,1012.75,1012.25,1012.50,477,2088,2565.00
03/25/2004,13:55,1012.50,1012.75,1012.25,1012.75,616,391,1007.00
03/25/2004,13:56,1012.75,1012.75,1012.25,1012.25,508,272,780.00
03/25/2004,13:57,1012.25,1012.75,1012.25,1012.50,405,551,956.00
03/25/2004,13:58,1012.75,1013.75,1012.50,1013.50,1534,173,1707.00
03/25/2004,13:59,1013.50,1013.75,1012.50,1012.75,392,941,1333.00
03/25/2004,14:00,1012.75,1013.25,1012.50,1013.00,400,433,833.00
03/25/2004,14:01,1013.00,1013.25,1012.50,1012.50,298,446,744.00
03/25/2004,14:02,1012.75,1012.75,1012.50,1012.75,312,6,318.00
03/25/2004,14:03,1012.75,1012.75,1012.50,1012.75,237,5,242.00
03/25/2004,14:04,1012.75,1013.25,1012.75,1013.25,345,460,805.00
03/25/2004,14:05,1013.00,1013.25,1012.75,1013.00,99,104,203.00
03/25/2004,14:06,1013.25,1013.25,1012.75,1012.75,47,129,176.00
03/25/2004,14:07,1012.75,1013.25,1012.75,1013.25,118,19,137.00
03/25/2004,14:08,1013.00,1013.75,1013.00,1013.75,1755,137,1892.00
03/25/2004,14:09,1013.75,1014.00,1013.25,1013.75,1096,943,2039.00
03/25/2004,14:10,1013.50,1014.00,1013.50,1013.75,617,244,861.00
03/25/2004,14:11,1013.75,1014.00,1013.50,1013.50,361,341,702.00
03/25/2004,14:12,1013.50,1014.50,1013.25,1014.25,2109,296,2405.00
03/25/2004,14:13,1014.25,1014.50,1014.25,1014.25,152,434,586.00
03/25/2004,14:14,1014.25,1015.00,1014.25,1014.75,1915,466,2381.00
03/25/2004,14:15,1014.75,1014.75,1014.50,1014.75,1017,208,1225.00
03/25/2004,14:16,1015.00,1015.00,1014.50,1014.75,668,331,999.00
03/25/2004,14:17,1015.00,1015.75,1014.75,1015.25,4565,921,5486.00
03/25/2004,14:18,1015.25,1015.50,1014.75,1014.75,461,1497,1958.00
03/25/2004,14:19,1014.75,1015.25,1014.75,1015.25,1020,866,1886.00
03/25/2004,14:20,1015.25,1015.50,1015.00,1015.25,320,642,962.00
03/25/2004,14:21,1015.25,1015.50,1015.25,1015.25,187,237,424.00
03/25/2004,14:22,1015.25,1015.75,1015.25,1015.50,937,576,1513.00
03/25/2004,14:23,1015.50,1015.75,1015.25,1015.50,547,190,737.00
03/25/2004,14:24,1015.50,1015.50,1015.00,1015.25,390,1424,1814.00
03/25/2004,14:25,1015.25,1015.50,1015.25,1015.25,178,260,438.00
03/25/2004,14:26,1015.50,1015.50,1015.00,1015.00,798,769,1567.00
03/25/2004,14:27,1015.00,1015.75,1015.00,1015.50,677,212,889.00
03/25/2004,14:28,1015.75,1015.75,1015.25,1015.25,73,322,395.00
03/25/2004,14:29,1015.25,1016.25,1015.25,1016.00,2921,1371,4292.00
03/25/2004,14:30,1016.00,1016.50,1016.00,1016.00,1390,948,2338.00
03/25/2004,14:31,1016.00,1016.25,1015.50,1015.50,399,2013,2412.00
03/25/2004,14:32,1015.50,1016.00,1015.50,1015.50,524,394,918.00
03/25/2004,14:33,1015.75,1016.00,1015.50,1015.50,886,873,1759.00
03/25/2004,14:34,1015.50,1015.75,1015.50,1015.75,64,149,213.00
03/25/2004,14:35,1015.50,1015.75,1015.50,1015.50,799,121,920.00
03/25/2004,14:36,1015.75,1016.25,1015.50,1016.00,1126,140,1266.00
03/25/2004,14:37,1015.75,1016.25,1015.75,1016.00,407,919,1326.00
03/25/2004,14:38,1016.00,1016.25,1016.00,1016.25,375,355,730.00
03/25/2004,14:39,1016.00,1016.25,1015.50,1015.50,123,1281,1404.00
03/25/2004,14:40,1015.50,1016.00,1015.50,1016.00,600,257,857.00
03/25/2004,14:41,1016.00,1016.50,1015.75,1016.25,2104,340,2444.00
03/25/2004,14:42,1016.25,1016.25,1015.75,1016.00,848,1071,1919.00
03/25/2004,14:43,1016.25,1016.25,1016.00,1016.25,478,330,808.00
03/25/2004,14:44,1016.00,1016.25,1016.00,1016.25,655,247,902.00
03/25/2004,14:45,1016.00,1016.50,1016.00,1016.50,584,218,802.00
03/25/2004,14:46,1016.25,1016.75,1016.25,1016.50,2762,1250,4012.00
03/25/2004,14:47,1016.50,1016.75,1016.25,1016.50,716,590,1306.00
03/25/2004,14:48,1016.50,1017.00,1016.50,1017.00,2278,286,2564.00
03/25/2004,14:49,1017.00,1017.00,1016.50,1016.75,392,932,1324.00
03/25/2004,14:50,1016.50,1016.75,1016.00,1016.00,241,2138,2379.00
03/25/2004,14:51,1016.25,1016.25,1015.50,1015.75,136,1933,2069.00
03/25/2004,14:52,1015.50,1015.75,1015.50,1015.50,93,1368,1461.00
03/25/2004,14:53,1015.50,1015.75,1015.00,1015.00,93,2616,2709.00
03/25/2004,14:54,1015.25,1015.25,1014.75,1015.00,189,2827,3016.00
03/25/2004,14:55,1015.00,1015.25,1014.50,1014.75,784,2710,3494.00
03/25/2004,14:56,1014.50,1015.00,1014.50,1015.00,2042,418,2460.00
03/25/2004,14:57,1014.75,1015.00,1014.75,1015.00,296,330,626.00
03/25/2004,14:58,1014.75,1015.00,1014.50,1014.50,783,2262,3045.00
03/25/2004,14:59,1014.75,1015.00,1014.50,1015.00,1443,2480,3923.00
03/25/2004,15:00,1014.75,1015.25,1014.75,1015.25,3900,784,4684.00
03/25/2004,15:01,1015.00,1015.75,1014.75,1015.75,3594,2482,6076.00
03/25/2004,15:02,1015.75,1015.75,1015.25,1015.50,798,1308,2106.00
03/25/2004,15:03,1015.25,1015.50,1015.25,1015.50,146,304,450.00
03/25/2004,15:04,1015.50,1015.50,1015.00,1015.00,313,1576,1889.00
03/25/2004,15:05,1015.00,1015.25,1015.00,1015.00,558,413,971.00
03/25/2004,15:06,1015.25,1015.25,1015.00,1015.00,51,345,396.00
03/25/2004,15:07,1015.00,1015.25,1014.50,1014.75,479,3043,3522.00
03/25/2004,15:08,1014.75,1014.75,1014.50,1014.75,1630,223,1853.00
03/25/2004,15:09,1014.75,1015.00,1014.75,1014.75,120,862,982.00
03/25/2004,15:10,1014.75,1014.75,1014.50,1014.50,234,561,795.00
03/25/2004,15:11,1014.50,1014.75,1014.00,1014.00,898,3854,4752.00
03/25/2004,15:12,1014.00,1014.25,1013.75,1014.00,625,595,1220.00
03/25/2004,15:13,1014.25,1014.50,1014.00,1014.25,1320,391,1711.00
03/25/2004,15:14,1014.25,1014.50,1013.75,1014.00,740,1544,2284.00
03/25/2004,15:15,1014.00,1014.25,1013.50,1013.75,2066,2974,5040.00
03/25/2004,15:31,1014.00,1014.25,1013.75,1014.25,216,30,246.00
03/25/2004,15:32,1014.25,1014.25,1014.00,1014.00,51,13,64.00
03/25/2004,15:33,1014.00,1014.25,1014.00,1014.25,88,19,107.00
03/25/2004,15:34,1014.25,1014.25,1014.00,1014.25,116,1,117.00
03/25/2004,15:35,1014.25,1014.25,1014.00,1014.00,19,11,30.00
03/25/2004,15:36,1014.25,1014.25,1014.00,1014.00,22,2,24.00
03/25/2004,15:37,1014.00,1014.00,1014.00,1014.00,0,11,11.00
03/25/2004,15:38,1014.00,1014.00,1014.00,1014.00,0,80,80.00
03/25/2004,15:39,1014.00,1014.25,1014.00,1014.00,5,2,7.00
03/25/2004,15:40,1014.25,1014.25,1014.25,1014.25,15,0,15.00
03/25/2004,15:41,1014.25,1014.25,1014.25,1014.25,1,0,1.00
03/25/2004,15:42,1014.25,1014.25,1014.25,1014.25,31,0,31.00
03/25/2004,15:43,1014.25,1014.25,1014.00,1014.00,42,30,72.00
03/25/2004,15:44,1014.25,1014.50,1014.25,1014.50,42,0,42.00
03/25/2004,15:45,1014.50,1014.50,1014.50,1014.50,1,0,1.00
03/25/2004,15:46,1014.25,1014.50,1014.25,1014.25,1,15,16.00
03/25/2004,15:47,1014.50,1014.50,1014.50,1014.50,2,0,2.00
03/25/2004,15:48,1014.50,1014.50,1014.50,1014.50,3,0,3.00
03/25/2004,15:49,1014.50,1014.50,1014.50,1014.50,7,0,7.00
03/25/2004,15:50,1014.25,1014.25,1014.25,1014.25,0,10,10.00
03/25/2004,15:52,1014.50,1014.50,1014.25,1014.25,2,45,47.00
03/25/2004,15:53,1014.50,1014.50,1014.25,1014.25,1,1,2.00
03/25/2004,15:54,1014.25,1014.25,1014.25,1014.25,0,2,2.00
03/25/2004,15:56,1014.50,1014.50,1014.50,1014.50,19,0,19.00
03/25/2004,15:57,1014.25,1014.25,1014.25,1014.25,0,89,89.00
03/25/2004,15:58,1014.25,1014.25,1014.25,1014.25,0,63,63.00
03/25/2004,15:59,1014.25,1014.25,1014.00,1014.00,1,134,135.00
03/25/2004,16:00,1014.25,1014.25,1014.00,1014.25,94,3,97.00
03/25/2004,17:01,1014.25,1014.25,1014.25,1014.25,0,17,17.00
03/25/2004,17:03,1014.25,1014.25,1014.25,1014.25,0,21,21.00
03/25/2004,17:04,1014.25,1014.50,1014.25,1014.25,192,14,206.00
03/25/2004,17:05,1014.25,1014.25,1014.25,1014.25,0,5,5.00
03/25/2004,17:06,1014.00,1014.00,1014.00,1014.00,0,1,1.00
03/25/2004,17:07,1014.25,1014.25,1014.25,1014.25,1,0,1.00
03/25/2004,17:08,1014.25,1014.25,1014.25,1014.25,15,0,15.00
03/25/2004,17:12,1014.25,1014.25,1014.25,1014.25,35,0,35.00
03/25/2004,17:13,1014.25,1014.25,1014.25,1014.25,1,0,1.00
03/25/2004,17:14,1014.25,1014.25,1014.25,1014.25,5,0,5.00
03/25/2004,17:15,1014.50,1014.50,1014.50,1014.50,1,0,1.00
03/25/2004,17:16,1014.50,1014.50,1014.50,1014.50,15,0,15.00
03/25/2004,17:18,1014.25,1014.25,1014.25,1014.25,0,6,6.00
03/25/2004,17:21,1014.50,1014.50,1014.50,1014.50,1,0,1.00
03/25/2004,17:22,1014.50,1014.50,1014.25,1014.50,83,1,84.00
03/25/2004,17:23,1014.50,1014.50,1014.50,1014.50,56,0,56.00
03/25/2004,17:24,1014.50,1014.50,1014.50,1014.50,10,0,10.00
03/25/2004,17:25,1014.75,1014.75,1014.50,1014.50,1,3,4.00
03/25/2004,17:26,1014.50,1014.50,1014.50,1014.50,0,50,50.00
03/25/2004,17:27,1014.50,1014.50,1014.50,1014.50,0,4,4.00
03/25/2004,17:28,1014.25,1014.25,1014.25,1014.25,0,1,1.00
03/25/2004,17:29,1014.25,1014.25,1014.25,1014.25,0,36,36.00
03/25/2004,17:30,1014.25,1014.50,1014.25,1014.25,1,62,63.00
03/25/2004,17:31,1014.00,1014.25,1014.00,1014.25,14,25,39.00
03/25/2004,17:32,1014.00,1014.25,1014.00,1014.25,11,20,31.00
03/25/2004,17:33,1014.25,1014.25,1014.25,1014.25,1,0,1.00
03/25/2004,17:36,1014.25,1014.25,1014.25,1014.25,4,0,4.00
03/25/2004,17:37,1014.25,1014.25,1014.25,1014.25,6,0,6.00
03/25/2004,17:38,1014.25,1014.25,1014.25,1014.25,1,0,1.00
03/25/2004,17:40,1014.50,1014.50,1014.50,1014.50,15,0,15.00
03/25/2004,17:41,1014.50,1014.50,1014.50,1014.50,6,0,6.00
03/25/2004,17:43,1014.50,1014.50,1014.50,1014.50,1,0,1.00
03/25/2004,17:44,1014.50,1014.50,1014.50,1014.50,3,0,3.00
03/25/2004,17:45,1014.25,1014.50,1014.25,1014.25,2,15,17.00
03/25/2004,17:46,1014.25,1014.25,1014.25,1014.25,0,1,1.00
03/25/2004,17:48,1014.50,1014.50,1014.50,1014.50,33,0,33.00
03/25/2004,17:50,1014.50,1014.50,1014.50,1014.50,2,0,2.00
03/25/2004,17:51,1014.75,1014.75,1014.50,1014.75,3,20,23.00
03/25/2004,17:52,1014.75,1014.75,1014.50,1014.50,1,14,15.00
03/25/2004,17:53,1014.50,1014.50,1014.25,1014.50,1,7,8.00
03/25/2004,17:54,1014.25,1014.25,1014.25,1014.25,0,173,173.00
03/25/2004,17:55,1014.50,1014.50,1014.50,1014.50,4,0,4.00
03/25/2004,17:56,1014.25,1014.50,1014.25,1014.50,50,6,56.00
03/25/2004,17:57,1014.50,1014.50,1014.50,1014.50,26,0,26.00
03/25/2004,18:01,1014.25,1014.25,1014.25,1014.25,0,20,20.00
03/25/2004,18:02,1014.25,1014.25,1014.00,1014.00,0,7,7.00
03/25/2004,18:03,1014.00,1014.50,1014.00,1014.50,10,1,11.00
03/25/2004,18:05,1014.25,1014.25,1014.25,1014.25,0,2,2.00
03/25/2004,18:07,1014.25,1014.25,1014.25,1014.25,0,4,4.00
03/25/2004,18:10,1014.50,1014.50,1014.25,1014.25,15,2,17.00
03/25/2004,18:11,1014.25,1014.25,1014.25,1014.25,0,1,1.00
03/25/2004,18:12,1014.25,1014.50,1014.25,1014.25,50,4,54.00
03/25/2004,18:13,1014.50,1014.50,1014.50,1014.50,4,0,4.00
03/25/2004,18:14,1014.50,1014.75,1014.50,1014.75,246,0,246.00
03/25/2004,18:16,1014.50,1014.50,1014.50,1014.50,0,8,8.00
03/25/2004,18:17,1014.50,1014.50,1014.50,1014.50,0,2,2.00
03/25/2004,18:18,1014.50,1014.50,1014.50,1014.50,0,17,17.00
03/25/2004,18:20,1014.50,1014.50,1014.50,1014.50,0,4,4.00
03/25/2004,18:22,1014.75,1014.75,1014.75,1014.75,1,0,1.00
03/25/2004,18:25,1014.75,1014.75,1014.75,1014.75,2,0,2.00
03/25/2004,18:26,1014.50,1014.50,1014.50,1014.50,0,21,21.00
03/25/2004,18:27,1014.50,1014.50,1014.50,1014.50,0,8,8.00
03/25/2004,18:29,1014.50,1014.50,1014.50,1014.50,0,33,33.00
03/25/2004,18:30,1014.50,1014.50,1014.50,1014.50,0,5,5.00
03/25/2004,18:31,1014.50,1014.50,1014.50,1014.50,0,3,3.00
03/25/2004,18:32,1014.50,1014.50,1014.50,1014.50,0,3,3.00
03/25/2004,18:33,1014.25,1014.25,1014.25,1014.25,0,10,10.00
03/25/2004,18:38,1014.50,1014.50,1014.50,1014.50,3,0,3.00
03/25/2004,18:40,1014.50,1014.50,1014.50,1014.50,2,0,2.00
03/25/2004,18:41,1014.25,1014.25,1014.25,1014.25,0,14,14.00
03/25/2004,18:42,1014.25,1014.25,1014.25,1014.25,0,1,1.00
03/25/2004,18:43,1014.25,1014.25,1014.25,1014.25,0,2,2.00
03/25/2004,18:46,1014.00,1014.00,1014.00,1014.00,0,40,40.00
03/25/2004,18:47,1014.00,1014.00,1014.00,1014.00,0,40,40.00
03/25/2004,18:48,1014.00,1014.00,1014.00,1014.00,0,14,14.00
03/25/2004,18:49,1014.00,1014.00,1014.00,1014.00,0,2,2.00
03/25/2004,18:53,1014.00,1014.00,1014.00,1014.00,0,7,7.00
03/25/2004,18:58,1014.00,1014.00,1014.00,1014.00,0,1,1.00
03/25/2004,19:00,1014.00,1014.00,1014.00,1014.00,0,1,1.00
03/25/2004,19:02,1013.75,1013.75,1013.75,1013.75,0,1,1.00
03/25/2004,19:05,1014.00,1014.00,1014.00,1014.00,62,0,62.00
03/25/2004,19:07,1014.00,1014.00,1014.00,1014.00,12,0,12.00
03/25/2004,19:09,1014.00,1014.00,1014.00,1014.00,2,0,2.00
03/25/2004,19:10,1014.25,1014.25,1014.25,1014.25,3,0,3.00
03/25/2004,19:12,1014.00,1014.00,1014.00,1014.00,0,1,1.00
03/25/2004,19:13,1014.25,1014.50,1014.25,1014.25,70,1,71.00
03/25/2004,19:14,1014.25,1014.50,1014.25,1014.50,10,1,11.00
03/25/2004,19:16,1014.25,1014.25,1014.25,1014.25,0,15,15.00
03/25/2004,19:17,1014.25,1014.25,1014.25,1014.25,0,5,5.00
03/25/2004,19:19,1014.25,1014.25,1014.25,1014.25,0,5,5.00
03/25/2004,19:21,1014.50,1014.50,1014.50,1014.50,5,0,5.00
03/25/2004,19:22,1014.25,1014.25,1014.25,1014.25,0,2,2.00
03/25/2004,19:23,1014.25,1014.25,1014.25,1014.25,0,1,1.00
03/25/2004,19:26,1014.25,1014.25,1014.25,1014.25,0,1,1.00
03/25/2004,19:27,1014.50,1014.50,1014.50,1014.50,1,0,1.00
03/25/2004,19:28,1014.50,1014.50,1014.50,1014.50,5,0,5.00
03/25/2004,19:31,1014.50,1014.50,1014.50,1014.50,3,0,3.00
03/25/2004,19:35,1014.25,1014.25,1014.25,1014.25,0,2,2.00
03/25/2004,19:37,1014.50,1014.50,1014.50,1014.50,1,0,1.00
03/25/2004,19:38,1014.50,1014.50,1014.50,1014.50,1,0,1.00
03/25/2004,19:40,1014.25,1014.25,1014.25,1014.25,0,1,1.00
03/25/2004,19:42,1014.50,1014.50,1014.50,1014.50,1,0,1.00
03/25/2004,19:43,1014.25,1014.25,1014.25,1014.25,0,1,1.00
03/25/2004,19:53,1014.50,1014.50,1014.50,1014.50,1,0,1.00
03/25/2004,19:55,1014.25,1014.25,1014.25,1014.25,0,1,1.00
03/25/2004,19:56,1014.25,1014.50,1014.25,1014.50,1,1,2.00
03/25/2004,19:57,1014.50,1014.50,1014.50,1014.50,1,0,1.00
03/25/2004,20:04,1014.50,1014.50,1014.50,1014.50,1,0,1.00
03/25/2004,20:06,1014.50,1014.50,1014.50,1014.50,2,0,2.00
03/25/2004,20:12,1014.25,1014.25,1014.25,1014.25,0,3,3.00
03/25/2004,20:13,1014.25,1014.25,1014.25,1014.25,0,1,1.00
03/25/2004,20:14,1014.25,1014.25,1014.25,1014.25,0,20,20.00
03/25/2004,20:17,1014.25,1014.25,1014.25,1014.25,0,1,1.00
03/25/2004,20:19,1014.25,1014.25,1014.25,1014.25,0,9,9.00
03/25/2004,20:21,1014.00,1014.00,1014.00,1014.00,0,1,1.00
03/25/2004,20:25,1014.00,1014.00,1014.00,1014.00,0,6,6.00
03/25/2004,20:27,1014.25,1014.25,1014.25,1014.25,3,0,3.00
03/25/2004,20:28,1014.25,1014.25,1014.25,1014.25,8,0,8.00
03/25/2004,20:29,1014.25,1014.25,1014.25,1014.25,5,0,5.00
03/25/2004,20:30,1014.25,1014.25,1014.25,1014.25,1,0,1.00
03/25/2004,20:31,1014.25,1014.25,1014.25,1014.25,10,0,10.00
03/25/2004,20:33,1014.25,1014.25,1014.25,1014.25,1,0,1.00
03/25/2004,20:34,1014.25,1014.25,1014.25,1014.25,1,0,1.00
03/25/2004,20:35,1014.25,1014.25,1014.25,1014.25,1,0,1.00
03/25/2004,20:36,1014.00,1014.00,1014.00,1014.00,0,1,1.00
03/25/2004,20:40,1014.00,1014.00,1014.00,1014.00,0,21,21.00
03/25/2004,20:41,1014.00,1014.00,1014.00,1014.00,0,2,2.00
03/25/2004,20:43,1014.00,1014.00,1014.00,1014.00,0,4,4.00
03/25/2004,20:46,1014.00,1014.00,1014.00,1014.00,0,20,20.00
03/25/2004,20:52,1014.00,1014.00,1014.00,1014.00,0,1,1.00
03/25/2004,20:53,1014.00,1014.00,1014.00,1014.00,0,5,5.00
03/25/2004,20:54,1014.00,1014.00,1014.00,1014.00,0,19,19.00
03/25/2004,20:55,1014.00,1014.00,1014.00,1014.00,0,28,28.00
03/25/2004,20:58,1013.75,1014.00,1013.75,1014.00,2,22,24.00
03/25/2004,20:59,1014.00,1014.00,1013.75,1014.00,18,1,19.00
03/25/2004,21:01,1013.75,1014.00,1013.75,1014.00,13,14,27.00
03/25/2004,21:08,1014.00,1014.00,1014.00,1014.00,1,0,1.00
03/25/2004,21:13,1014.25,1014.25,1014.25,1014.25,1,0,1.00
03/25/2004,21:14,1014.00,1014.00,1014.00,1014.00,0,4,4.00
03/25/2004,21:16,1014.00,1014.00,1014.00,1014.00,0,1,1.00
03/25/2004,21:18,1014.00,1014.00,1014.00,1014.00,0,15,15.00
03/25/2004,21:19,1014.00,1014.00,1014.00,1014.00,0,5,5.00
03/25/2004,21:20,1014.00,1014.00,1014.00,1014.00,0,2,2.00
03/25/2004,21:22,1014.00,1014.00,1014.00,1014.00,0,1,1.00
03/25/2004,21:27,1014.00,1014.00,1014.00,1014.00,0,1,1.00
03/25/2004,21:29,1014.00,1014.00,1014.00,1014.00,0,1,1.00
03/25/2004,21:32,1014.00,1014.00,1014.00,1014.00,0,1,1.00
03/25/2004,21:37,1014.00,1014.00,1014.00,1014.00,0,2,2.00
03/25/2004,21:39,1014.00,1014.00,1014.00,1014.00,0,4,4.00
03/25/2004,21:45,1014.00,1014.00,1014.00,1014.00,0,1,1.00
03/25/2004,21:46,1014.00,1014.00,1014.00,1014.00,0,19,19.00
03/25/2004,21:52,1013.75,1013.75,1013.75,1013.75,0,1,1.00
03/25/2004,21:56,1014.00,1014.00,1014.00,1014.00,32,0,32.00
03/25/2004,21:57,1014.00,1014.00,1014.00,1014.00,9,0,9.00
03/25/2004,21:58,1014.00,1014.00,1014.00,1014.00,3,0,3.00
03/25/2004,21:59,1014.00,1014.00,1014.00,1014.00,1,0,1.00
03/25/2004,22:00,1014.00,1014.00,1014.00,1014.00,1,0,1.00
03/25/2004,22:01,1014.00,1014.00,1014.00,1014.00,5,0,5.00
03/25/2004,22:05,1014.00,1014.00,1014.00,1014.00,6,0,6.00
03/25/2004,22:07,1013.75,1013.75,1013.75,1013.75,0,1,1.00
03/25/2004,22:08,1013.75,1013.75,1013.75,1013.75,0,2,2.00
03/25/2004,22:13,1014.00,1014.00,1014.00,1014.00,2,0,2.00
03/25/2004,22:19,1013.75,1014.00,1013.75,1014.00,3,1,4.00
03/25/2004,22:20,1014.00,1014.00,1014.00,1014.00,5,0,5.00
03/25/2004,22:21,1014.00,1014.00,1014.00,1014.00,2,0,2.00
03/25/2004,22:26,1014.00,1014.00,1014.00,1014.00,1,0,1.00
03/25/2004,22:27,1014.00,1014.00,1014.00,1014.00,2,0,2.00
03/25/2004,22:28,1014.00,1014.00,1014.00,1014.00,1,0,1.00
03/25/2004,22:29,1014.00,1014.00,1014.00,1014.00,1,0,1.00
03/25/2004,22:36,1014.00,1014.00,1014.00,1014.00,2,0,2.00
03/25/2004,22:38,1014.00,1014.00,1014.00,1014.00,1,0,1.00
03/25/2004,22:41,1014.00,1014.25,1014.00,1014.25,2,0,2.00
03/25/2004,22:47,1014.25,1014.25,1014.25,1014.25,67,0,67.00
03/25/2004,22:48,1014.25,1014.25,1014.25,1014.25,26,0,26.00
03/25/2004,22:49,1014.25,1014.25,1014.25,1014.25,1,0,1.00
03/25/2004,22:51,1014.50,1014.50,1014.50,1014.50,50,0,50.00
03/25/2004,22:52,1014.50,1014.50,1014.50,1014.50,19,0,19.00
03/25/2004,22:53,1014.50,1014.50,1014.50,1014.50,10,0,10.00
03/25/2004,22:57,1014.50,1014.50,1014.50,1014.50,1,0,1.00
03/25/2004,22:59,1014.75,1014.75,1014.75,1014.75,1,0,1.00
03/25/2004,23:00,1014.50,1014.50,1014.50,1014.50,0,5,5.00
03/25/2004,23:01,1014.50,1014.50,1014.50,1014.50,0,4,4.00
03/25/2004,23:04,1014.50,1014.50,1014.50,1014.50,0,15,15.00
03/25/2004,23:06,1014.50,1014.50,1014.50,1014.50,0,4,4.00
03/25/2004,23:07,1014.75,1014.75,1014.75,1014.75,1,0,1.00
03/25/2004,23:08,1014.50,1014.50,1014.50,1014.50,0,2,2.00
03/25/2004,23:09,1014.50,1014.50,1014.25,1014.25,0,18,18.00
03/25/2004,23:11,1014.25,1014.50,1014.25,1014.50,9,3,12.00
03/25/2004,23:19,1014.50,1014.50,1014.50,1014.50,2,0,2.00
03/25/2004,23:20,1014.50,1014.50,1014.50,1014.50,5,0,5.00
03/25/2004,23:21,1014.50,1014.50,1014.50,1014.50,1,0,1.00
03/25/2004,23:23,1014.50,1014.50,1014.50,1014.50,1,0,1.00
03/25/2004,23:26,1014.50,1014.50,1014.50,1014.50,5,0,5.00
03/25/2004,23:27,1014.50,1014.50,1014.50,1014.50,4,0,4.00
03/25/2004,23:31,1014.75,1014.75,1014.75,1014.75,1,0,1.00
03/25/2004,23:32,1014.50,1014.50,1014.50,1014.50,0,4,4.00
03/25/2004,23:33,1014.50,1014.50,1014.50,1014.50,0,25,25.00
03/25/2004,23:34,1014.50,1014.50,1014.50,1014.50,0,9,9.00
03/25/2004,23:35,1014.50,1014.50,1014.50,1014.50,0,1,1.00
03/25/2004,23:39,1014.50,1014.50,1014.50,1014.50,0,1,1.00
03/25/2004,23:40,1014.50,1014.50,1014.50,1014.50,0,1,1.00
03/25/2004,23:41,1014.50,1014.50,1014.50,1014.50,0,1,1.00
03/25/2004,23:46,1014.75,1015.00,1014.75,1015.00,138,0,138.00
03/25/2004,23:47,1015.00,1015.00,1015.00,1015.00,4,0,4.00
03/25/2004,23:48,1015.00,1015.00,1015.00,1015.00,3,0,3.00
03/25/2004,23:49,1015.00,1015.00,1015.00,1015.00,2,0,2.00
03/25/2004,23:52,1015.00,1015.00,1015.00,1015.00,4,0,4.00
03/25/2004,23:53,1014.75,1014.75,1014.75,1014.75,0,6,6.00
03/25/2004,23:56,1015.00,1015.00,1014.75,1014.75,1,2,3.00
03/26/2004,00:01,1014.75,1014.75,1014.75,1014.75,0,2,2.00
03/26/2004,00:05,1015.00,1015.00,1015.00,1015.00,1,0,1.00
03/26/2004,00:06,1015.00,1015.00,1015.00,1015.00,2,0,2.00
03/26/2004,00:10,1015.00,1015.00,1015.00,1015.00,5,0,5.00
03/26/2004,00:11,1015.00,1015.00,1015.00,1015.00,1,0,1.00
03/26/2004,00:15,1015.00,1015.00,1015.00,1015.00,5,0,5.00
03/26/2004,00:19,1015.00,1015.00,1014.75,1014.75,2,2,4.00
03/26/2004,00:20,1015.00,1015.00,1015.00,1015.00,19,0,19.00
03/26/2004,00:23,1015.00,1015.00,1015.00,1015.00,1,0,1.00
03/26/2004,00:24,1015.25,1015.25,1015.25,1015.25,199,0,199.00
03/26/2004,00:26,1015.00,1015.00,1015.00,1015.00,0,1,1.00
03/26/2004,00:27,1015.00,1015.00,1015.00,1015.00,0,1,1.00
03/26/2004,00:28,1015.25,1015.25,1015.25,1015.25,3,0,3.00
03/26/2004,00:29,1015.25,1015.25,1015.25,1015.25,1,0,1.00
03/26/2004,00:31,1015.25,1015.25,1015.25,1015.25,2,0,2.00
03/26/2004,00:35,1015.25,1015.25,1015.25,1015.25,1,0,1.00
03/26/2004,00:39,1015.25,1015.50,1015.25,1015.50,32,0,32.00
03/26/2004,00:40,1015.50,1015.50,1015.50,1015.50,5,0,5.00
03/26/2004,00:41,1015.25,1015.25,1015.25,1015.25,0,10,10.00
03/26/2004,00:42,1015.25,1015.25,1015.25,1015.25,0,1,1.00
03/26/2004,00:45,1015.50,1015.50,1015.50,1015.50,1,0,1.00
03/26/2004,00:46,1015.25,1015.25,1015.25,1015.25,0,5,5.00
03/26/2004,00:49,1015.50,1015.50,1015.50,1015.50,1,0,1.00
03/26/2004,00:55,1015.50,1015.50,1015.50,1015.50,5,0,5.00
03/26/2004,00:57,1015.25,1015.25,1015.00,1015.25,25,72,97.00
03/26/2004,00:58,1015.25,1015.25,1015.25,1015.25,4,0,4.00
03/26/2004,01:01,1015.50,1015.50,1015.50,1015.50,2,0,2.00
03/26/2004,01:04,1015.25,1015.25,1015.25,1015.25,0,16,16.00
03/26/2004,01:05,1015.25,1015.25,1015.25,1015.25,0,27,27.00
03/26/2004,01:08,1015.50,1015.50,1015.50,1015.50,2,0,2.00
03/26/2004,01:10,1015.25,1015.25,1015.25,1015.25,0,14,14.00
03/26/2004,01:11,1015.25,1015.25,1015.25,1015.25,0,1,1.00
03/26/2004,01:12,1015.25,1015.25,1015.25,1015.25,0,1,1.00
03/26/2004,01:14,1015.25,1015.25,1015.25,1015.25,0,1,1.00
03/26/2004,01:15,1015.25,1015.25,1015.00,1015.00,0,3,3.00
03/26/2004,01:16,1015.25,1015.25,1015.25,1015.25,9,0,9.00
03/26/2004,01:17,1015.25,1015.25,1015.00,1015.00,16,1,17.00
03/26/2004,01:18,1015.25,1015.25,1015.25,1015.25,12,0,12.00
03/26/2004,01:19,1015.25,1015.25,1015.00,1015.00,3,1,4.00
03/26/2004,01:20,1015.25,1015.25,1015.25,1015.25,5,0,5.00
03/26/2004,01:21,1015.25,1015.25,1015.25,1015.25,4,0,4.00
03/26/2004,01:26,1015.25,1015.25,1015.25,1015.25,31,0,31.00
03/26/2004,01:29,1015.25,1015.25,1015.25,1015.25,5,0,5.00
03/26/2004,01:30,1015.25,1015.25,1015.00,1015.00,10,104,114.00
03/26/2004,01:31,1015.00,1015.25,1015.00,1015.00,1,16,17.00
03/26/2004,01:32,1015.00,1015.00,1015.00,1015.00,0,1,1.00
03/26/2004,01:37,1014.75,1015.00,1014.75,1014.75,9,32,41.00
03/26/2004,01:38,1014.75,1014.75,1014.75,1014.75,0,8,8.00
03/26/2004,01:42,1015.00,1015.00,1015.00,1015.00,10,0,10.00
03/26/2004,01:45,1014.75,1015.00,1014.75,1014.75,1,69,70.00
03/26/2004,01:46,1014.75,1014.75,1014.75,1014.75,0,3,3.00
03/26/2004,01:48,1015.00,1015.00,1014.75,1015.00,19,2,21.00
03/26/2004,01:49,1015.00,1015.25,1014.75,1015.00,54,7,61.00
03/26/2004,01:50,1015.00,1015.25,1015.00,1015.00,5,5,10.00
03/26/2004,01:51,1015.00,1015.00,1015.00,1015.00,0,5,5.00
03/26/2004,01:52,1015.25,1015.25,1014.75,1014.75,9,70,79.00
03/26/2004,01:53,1014.75,1014.75,1014.50,1014.75,12,6,18.00
03/26/2004,01:56,1015.00,1015.25,1015.00,1015.00,7,5,12.00
03/26/2004,01:57,1015.00,1015.25,1015.00,1015.25,1,15,16.00
03/26/2004,01:58,1015.00,1015.00,1015.00,1015.00,0,36,36.00
03/26/2004,01:59,1015.25,1015.25,1015.00,1015.00,10,1,11.00
03/26/2004,02:00,1015.00,1015.00,1014.75,1014.75,0,12,12.00
03/26/2004,02:01,1015.00,1015.00,1014.50,1014.75,77,99,176.00
03/26/2004,02:02,1014.50,1014.75,1014.50,1014.50,24,41,65.00
03/26/2004,02:03,1014.50,1014.75,1014.00,1014.50,26,98,124.00
03/26/2004,02:04,1014.50,1014.50,1014.25,1014.25,0,54,54.00
03/26/2004,02:05,1014.25,1014.50,1014.25,1014.25,18,6,24.00
03/26/2004,02:06,1014.25,1014.50,1014.25,1014.50,75,50,125.00
03/26/2004,02:07,1014.50,1014.75,1014.00,1014.25,14,71,85.00
03/26/2004,02:08,1014.25,1014.25,1014.00,1014.25,87,4,91.00
03/26/2004,02:09,1014.25,1014.50,1014.25,1014.50,135,0,135.00
03/26/2004,02:10,1014.50,1014.75,1014.25,1014.50,30,47,77.00
03/26/2004,02:11,1014.25,1014.50,1014.25,1014.25,6,76,82.00
03/26/2004,02:12,1014.25,1014.50,1014.00,1014.50,107,7,114.00
03/26/2004,02:13,1014.50,1014.75,1014.50,1014.50,32,10,42.00
03/26/2004,02:14,1014.50,1014.75,1014.50,1014.50,58,8,66.00
03/26/2004,02:15,1014.75,1015.00,1014.50,1014.50,11,21,32.00
03/26/2004,02:16,1014.50,1014.50,1014.50,1014.50,0,128,128.00
03/26/2004,02:17,1014.50,1014.75,1014.25,1014.25,1,58,59.00
03/26/2004,02:18,1014.50,1014.50,1014.25,1014.50,15,1,16.00
03/26/2004,02:19,1014.50,1014.75,1014.25,1014.50,23,7,30.00
03/26/2004,02:20,1014.75,1014.75,1014.50,1014.50,2,7,9.00
03/26/2004,02:21,1014.50,1014.75,1014.50,1014.75,28,1,29.00
03/26/2004,02:22,1014.75,1014.75,1014.25,1014.50,32,38,70.00
03/26/2004,02:23,1014.50,1014.50,1014.50,1014.50,39,0,39.00
03/26/2004,02:24,1014.50,1014.50,1014.25,1014.25,17,30,47.00
03/26/2004,02:25,1014.50,1014.50,1014.25,1014.25,1,7,8.00
03/26/2004,02:26,1014.25,1014.25,1014.25,1014.25,0,8,8.00
03/26/2004,02:27,1014.25,1014.25,1014.25,1014.25,0,8,8.00
03/26/2004,02:28,1014.25,1014.50,1014.25,1014.50,45,31,76.00
03/26/2004,02:29,1014.50,1014.75,1014.25,1014.25,4,23,27.00
03/26/2004,02:30,1014.50,1014.75,1014.25,1014.75,55,1,56.00
03/26/2004,02:31,1014.50,1014.50,1014.25,1014.25,0,26,26.00
03/26/2004,02:32,1014.25,1014.25,1014.25,1014.25,0,54,54.00
03/26/2004,02:33,1014.50,1014.50,1014.25,1014.25,2,30,32.00
03/26/2004,02:34,1014.25,1014.50,1014.00,1014.25,13,155,168.00
03/26/2004,02:35,1014.50,1014.50,1014.25,1014.25,51,236,287.00
03/26/2004,02:36,1014.50,1014.50,1014.00,1014.00,9,30,39.00
03/26/2004,02:37,1014.25,1014.25,1014.00,1014.00,10,23,33.00
03/26/2004,02:38,1014.25,1014.25,1014.00,1014.25,2,24,26.00
03/26/2004,02:39,1014.25,1014.25,1014.25,1014.25,9,0,9.00
03/26/2004,02:40,1014.00,1014.25,1014.00,1014.00,3,35,38.00
03/26/2004,02:41,1014.00,1014.00,1014.00,1014.00,0,4,4.00
03/26/2004,02:42,1014.00,1014.25,1014.00,1014.00,2,80,82.00
03/26/2004,02:43,1014.00,1014.25,1014.00,1014.25,48,58,106.00
03/26/2004,02:44,1014.25,1014.25,1014.25,1014.25,168,0,168.00
03/26/2004,02:45,1014.25,1014.25,1014.25,1014.25,113,0,113.00
03/26/2004,02:46,1014.25,1014.25,1014.25,1014.25,39,0,39.00
03/26/2004,02:47,1014.25,1014.25,1014.00,1014.25,57,46,103.00
03/26/2004,02:48,1014.25,1014.25,1014.00,1014.00,5,40,45.00
03/26/2004,02:49,1014.00,1014.00,1013.75,1013.75,0,185,185.00
03/26/2004,02:50,1014.00,1014.00,1013.75,1013.75,18,106,124.00
03/26/2004,02:51,1013.75,1013.75,1013.50,1013.75,47,27,74.00
03/26/2004,02:52,1014.00,1014.00,1013.75,1014.00,15,26,41.00
03/26/2004,02:54,1013.75,1014.00,1013.25,1013.25,1,146,147.00
03/26/2004,02:56,1013.50,1013.75,1013.25,1013.50,6,4,10.00
03/26/2004,02:57,1013.50,1013.50,1013.25,1013.50,13,21,34.00
03/26/2004,02:58,1013.50,1013.75,1013.50,1013.75,52,0,52.00
03/26/2004,02:59,1013.75,1013.75,1013.75,1013.75,5,0,5.00
03/26/2004,03:00,1013.75,1013.75,1013.50,1013.50,3,10,13.00
03/26/2004,03:01,1013.50,1013.50,1013.50,1013.50,0,7,7.00
03/26/2004,03:02,1013.50,1013.50,1013.25,1013.25,0,6,6.00
03/26/2004,03:03,1013.50,1013.50,1013.50,1013.50,1,0,1.00
03/26/2004,03:04,1013.75,1014.25,1013.75,1014.25,105,0,105.00
03/26/2004,03:05,1014.25,1014.25,1014.00,1014.25,107,2,109.00
03/26/2004,03:06,1014.00,1014.25,1013.75,1013.75,2,40,42.00
03/26/2004,03:07,1014.00,1014.00,1013.75,1013.75,2,7,9.00
03/26/2004,03:08,1013.75,1014.00,1013.75,1013.75,2,53,55.00
03/26/2004,03:09,1013.75,1013.75,1013.75,1013.75,0,3,3.00
03/26/2004,03:10,1013.75,1013.75,1013.25,1013.50,8,27,35.00
03/26/2004,03:11,1013.50,1013.50,1013.25,1013.50,16,12,28.00
03/26/2004,03:12,1013.50,1013.50,1013.25,1013.25,14,30,44.00
03/26/2004,03:13,1013.25,1013.25,1013.25,1013.25,0,32,32.00
03/26/2004,03:14,1013.25,1013.50,1013.25,1013.50,9,1,10.00
03/26/2004,03:15,1013.75,1013.75,1013.25,1013.25,2,38,40.00
03/26/2004,03:16,1013.25,1013.25,1012.75,1013.00,13,230,243.00
03/26/2004,03:17,1013.00,1013.25,1013.00,1013.25,42,0,42.00
03/26/2004,03:18,1013.00,1013.25,1013.00,1013.25,5,2,7.00
03/26/2004,03:19,1013.25,1013.25,1013.00,1013.00,6,11,17.00
03/26/2004,03:20,1013.00,1013.00,1013.00,1013.00,0,1,1.00
03/26/2004,03:21,1013.25,1013.25,1013.00,1013.25,2,2,4.00
03/26/2004,03:22,1013.00,1013.25,1013.00,1013.00,1,51,52.00
03/26/2004,03:23,1013.00,1013.00,1013.00,1013.00,0,8,8.00
03/26/2004,03:24,1012.75,1012.75,1012.75,1012.75,0,38,38.00
03/26/2004,03:25,1012.75,1012.75,1012.75,1012.75,0,33,33.00
03/26/2004,03:26,1012.75,1012.75,1012.75,1012.75,0,14,14.00
03/26/2004,03:27,1012.75,1013.00,1012.75,1013.00,13,16,29.00
03/26/2004,03:28,1013.00,1013.00,1013.00,1013.00,26,0,26.00
03/26/2004,03:29,1013.00,1013.25,1013.00,1013.00,6,9,15.00
03/26/2004,03:30,1013.25,1013.25,1013.25,1013.25,7,0,7.00
03/26/2004,03:31,1013.25,1013.25,1013.25,1013.25,21,0,21.00
03/26/2004,03:32,1013.00,1013.25,1013.00,1013.25,8,1,9.00
03/26/2004,03:33,1013.25,1013.25,1013.00,1013.25,15,4,19.00
03/26/2004,03:34,1013.25,1013.25,1013.00,1013.00,17,6,23.00
03/26/2004,03:35,1013.25,1013.25,1013.25,1013.25,5,0,5.00
03/26/2004,03:36,1013.00,1013.50,1013.00,1013.50,3,3,6.00
03/26/2004,03:39,1013.25,1013.50,1013.25,1013.25,1,17,18.00
03/26/2004,03:40,1013.25,1013.25,1013.25,1013.25,0,14,14.00
03/26/2004,03:41,1013.50,1013.50,1013.25,1013.50,51,1,52.00
03/26/2004,03:42,1013.50,1013.75,1013.50,1013.50,24,5,29.00
03/26/2004,03:43,1013.50,1013.75,1013.50,1013.50,1,31,32.00
03/26/2004,03:44,1013.50,1013.50,1013.25,1013.50,2,30,32.00
03/26/2004,03:45,1013.50,1013.50,1013.25,1013.50,98,4,102.00
03/26/2004,03:46,1013.50,1013.50,1013.50,1013.50,39,0,39.00
03/26/2004,03:47,1013.25,1013.50,1013.25,1013.50,2,3,5.00
03/26/2004,03:48,1013.50,1013.50,1013.50,1013.50,24,0,24.00
03/26/2004,03:49,1013.50,1013.50,1013.50,1013.50,2,0,2.00
03/26/2004,03:50,1013.50,1013.50,1013.50,1013.50,17,0,17.00
03/26/2004,03:51,1013.50,1013.50,1013.50,1013.50,6,0,6.00
03/26/2004,03:52,1013.50,1013.50,1013.25,1013.25,10,3,13.00
03/26/2004,03:53,1013.25,1013.25,1013.25,1013.25,0,22,22.00
03/26/2004,03:54,1013.25,1013.25,1013.25,1013.25,0,10,10.00
03/26/2004,03:55,1013.25,1013.25,1013.25,1013.25,0,27,27.00
03/26/2004,03:56,1013.00,1013.25,1012.75,1012.75,9,118,127.00
03/26/2004,03:57,1013.00,1013.00,1012.75,1013.00,21,1,22.00
03/26/2004,03:58,1013.00,1013.00,1013.00,1013.00,32,0,32.00
03/26/2004,03:59,1013.00,1013.00,1013.00,1013.00,18,0,18.00
03/26/2004,04:00,1013.25,1013.25,1013.00,1013.00,11,23,34.00
03/26/2004,04:01,1013.00,1013.25,1013.00,1013.00,1,15,16.00
03/26/2004,04:02,1013.00,1013.00,1013.00,1013.00,0,17,17.00
03/26/2004,04:03,1013.00,1013.25,1012.75,1013.25,10,17,27.00
03/26/2004,04:04,1013.00,1013.25,1013.00,1013.25,27,4,31.00
03/26/2004,04:05,1013.00,1013.00,1013.00,1013.00,0,4,4.00
03/26/2004,04:06,1013.00,1013.00,1013.00,1013.00,0,31,31.00
03/26/2004,04:07,1013.00,1013.00,1012.75,1013.00,1,2,3.00
03/26/2004,04:08,1012.75,1012.75,1012.50,1012.75,23,89,112.00
03/26/2004,04:09,1012.75,1012.75,1012.75,1012.75,4,0,4.00
03/26/2004,04:10,1012.75,1013.00,1012.50,1012.50,12,5,17.00
03/26/2004,04:11,1012.75,1012.75,1012.50,1012.50,20,21,41.00
03/26/2004,04:12,1012.75,1012.75,1012.50,1012.50,8,21,29.00
03/26/2004,04:13,1012.50,1012.50,1012.50,1012.50,0,13,13.00
03/26/2004,04:14,1012.75,1012.75,1012.75,1012.75,27,0,27.00
03/26/2004,04:15,1012.75,1013.00,1012.50,1012.50,7,11,18.00
03/26/2004,04:16,1012.50,1012.75,1012.50,1012.75,1,24,25.00
03/26/2004,04:17,1012.50,1012.75,1012.50,1012.50,1,29,30.00
03/26/2004,04:18,1012.50,1012.75,1012.50,1012.75,9,6,15.00
03/26/2004,04:19,1012.75,1012.75,1012.50,1012.75,31,1,32.00
03/26/2004,04:20,1012.75,1012.75,1012.50,1012.50,52,5,57.00
03/26/2004,04:21,1012.75,1012.75,1012.50,1012.75,6,1,7.00
03/26/2004,04:22,1012.50,1012.50,1012.25,1012.50,1,41,42.00
03/26/2004,04:23,1012.25,1012.50,1012.25,1012.50,9,2,11.00
03/26/2004,04:24,1012.50,1012.75,1012.50,1012.75,69,0,69.00
03/26/2004,04:25,1012.50,1012.75,1012.50,1012.75,2,9,11.00
03/26/2004,04:26,1012.75,1012.75,1012.75,1012.75,22,0,22.00
03/26/2004,04:27,1012.75,1012.75,1012.75,1012.75,7,0,7.00
03/26/2004,04:28,1012.50,1012.75,1012.50,1012.75,2,11,13.00
03/26/2004,04:29,1012.50,1012.75,1012.50,1012.75,10,1,11.00
03/26/2004,04:30,1012.75,1013.00,1012.75,1013.00,58,0,58.00
03/26/2004,04:31,1013.00,1013.00,1013.00,1013.00,11,0,11.00
03/26/2004,04:32,1012.75,1012.75,1012.75,1012.75,0,10,10.00
03/26/2004,04:33,1012.75,1012.75,1012.50,1012.50,11,22,33.00
03/26/2004,04:34,1012.50,1012.50,1012.50,1012.50,0,34,34.00
03/26/2004,04:35,1012.75,1013.00,1012.75,1013.00,33,0,33.00
03/26/2004,04:36,1012.75,1013.25,1012.75,1013.00,54,9,63.00
03/26/2004,04:37,1013.25,1013.25,1013.00,1013.25,84,1,85.00
03/26/2004,04:38,1013.25,1013.50,1013.00,1013.50,97,11,108.00
03/26/2004,04:39,1013.25,1013.25,1013.25,1013.25,0,4,4.00
03/26/2004,04:40,1013.50,1013.50,1013.50,1013.50,4,0,4.00
03/26/2004,04:42,1013.50,1013.50,1013.25,1013.50,85,1,86.00
03/26/2004,04:43,1013.50,1013.75,1013.50,1013.50,14,20,34.00
03/26/2004,04:44,1013.50,1013.75,1013.25,1013.75,33,31,64.00
03/26/2004,04:45,1013.75,1013.75,1013.50,1013.50,48,53,101.00
03/26/2004,04:46,1013.50,1013.50,1013.25,1013.25,10,22,32.00
03/26/2004,04:47,1013.25,1013.25,1013.00,1013.00,0,28,28.00
03/26/2004,04:49,1013.00,1013.00,1013.00,1013.00,0,47,47.00
03/26/2004,04:50,1012.75,1012.75,1012.75,1012.75,0,83,83.00
03/26/2004,04:51,1013.00,1013.00,1013.00,1013.00,23,0,23.00
03/26/2004,04:52,1013.00,1013.00,1013.00,1013.00,13,0,13.00
03/26/2004,04:53,1013.00,1013.25,1013.00,1013.25,7,0,7.00
03/26/2004,04:54,1013.00,1013.00,1012.75,1012.75,0,10,10.00
03/26/2004,04:55,1013.00,1013.25,1012.75,1013.00,17,6,23.00
03/26/2004,04:56,1013.00,1013.00,1013.00,1013.00,0,6,6.00
03/26/2004,04:58,1013.25,1013.25,1013.00,1013.25,11,1,12.00
03/26/2004,05:00,1013.25,1013.25,1013.25,1013.25,3,0,3.00
03/26/2004,05:01,1013.25,1013.25,1013.25,1013.25,48,0,48.00
03/26/2004,05:02,1013.25,1013.25,1013.00,1013.25,16,2,18.00
03/26/2004,05:03,1013.25,1013.25,1013.25,1013.25,14,0,14.00
03/26/2004,05:04,1013.25,1013.25,1013.25,1013.25,9,0,9.00
03/26/2004,05:05,1013.25,1013.25,1013.00,1013.00,20,3,23.00
03/26/2004,05:06,1013.25,1013.25,1013.00,1013.25,6,1,7.00
03/26/2004,05:09,1013.25,1013.25,1013.25,1013.25,22,0,22.00
03/26/2004,05:10,1013.50,1013.50,1013.25,1013.50,14,20,34.00
03/26/2004,05:11,1013.50,1013.50,1013.50,1013.50,16,0,16.00
03/26/2004,05:12,1013.50,1013.50,1013.50,1013.50,10,0,10.00
03/26/2004,05:13,1013.75,1013.75,1013.75,1013.75,56,0,56.00
03/26/2004,05:14,1013.50,1013.50,1013.50,1013.50,0,5,5.00
03/26/2004,05:18,1013.50,1013.75,1013.25,1013.50,13,74,87.00
03/26/2004,05:20,1013.75,1013.75,1013.75,1013.75,102,0,102.00
03/26/2004,05:21,1013.75,1014.00,1013.75,1014.00,7,0,7.00
03/26/2004,05:22,1014.00,1014.25,1014.00,1014.25,96,28,124.00
03/26/2004,05:23,1014.25,1014.25,1014.25,1014.25,24,0,24.00
03/26/2004,05:24,1014.25,1014.50,1014.25,1014.50,37,1,38.00
03/26/2004,05:25,1014.50,1014.50,1014.25,1014.25,14,6,20.00
03/26/2004,05:26,1014.50,1014.75,1014.50,1014.75,47,30,77.00
03/26/2004,05:27,1014.50,1014.75,1014.50,1014.50,1,63,64.00
03/26/2004,05:28,1014.50,1014.75,1014.25,1014.25,3,26,29.00
03/26/2004,05:29,1014.25,1014.50,1014.00,1014.25,3,67,70.00
03/26/2004,05:30,1014.25,1014.25,1014.25,1014.25,1,0,1.00
03/26/2004,05:31,1014.25,1014.25,1014.00,1014.00,4,11,15.00
03/26/2004,05:32,1014.00,1014.25,1014.00,1014.25,35,1,36.00
03/26/2004,05:33,1014.50,1014.50,1014.25,1014.50,6,6,12.00
03/26/2004,05:34,1014.25,1014.50,1014.25,1014.25,1,11,12.00
03/26/2004,05:35,1014.25,1014.25,1014.25,1014.25,0,7,7.00
03/26/2004,05:36,1014.25,1014.25,1014.25,1014.25,0,64,64.00
03/26/2004,05:37,1014.00,1014.25,1014.00,1014.25,3,19,22.00
03/26/2004,05:39,1014.00,1014.25,1014.00,1014.25,91,1,92.00
03/26/2004,05:40,1014.25,1014.25,1014.25,1014.25,17,0,17.00
03/26/2004,05:41,1014.25,1014.25,1014.00,1014.00,11,20,31.00
03/26/2004,05:42,1014.25,1014.25,1014.00,1014.25,42,1,43.00
03/26/2004,05:43,1014.50,1014.50,1014.50,1014.50,6,0,6.00
03/26/2004,05:44,1014.50,1014.50,1014.50,1014.50,56,0,56.00
03/26/2004,05:45,1014.50,1014.50,1014.50,1014.50,9,0,9.00
03/26/2004,05:46,1014.50,1014.50,1014.50,1014.50,4,0,4.00
03/26/2004,05:47,1014.50,1014.50,1014.25,1014.50,23,1,24.00
03/26/2004,05:48,1014.25,1014.50,1014.25,1014.50,1,4,5.00
03/26/2004,05:49,1014.25,1014.50,1014.25,1014.50,2,1,3.00
03/26/2004,05:50,1014.50,1014.75,1014.50,1014.50,6,1,7.00
03/26/2004,05:51,1014.50,1014.75,1014.50,1014.50,25,11,36.00
03/26/2004,05:52,1014.50,1014.75,1014.50,1014.75,20,10,30.00
03/26/2004,05:53,1014.50,1014.75,1014.25,1014.25,1,12,13.00
03/26/2004,05:54,1014.50,1014.50,1014.25,1014.25,1,1,2.00
03/26/2004,05:55,1014.50,1014.50,1014.25,1014.25,2,1,3.00
03/26/2004,05:58,1014.50,1014.50,1014.50,1014.50,3,0,3.00
03/26/2004,05:59,1014.50,1014.75,1014.50,1014.50,4,3,7.00
03/26/2004,06:01,1014.25,1014.25,1014.25,1014.25,0,69,69.00
03/26/2004,06:02,1014.50,1014.50,1014.25,1014.50,28,5,33.00
03/26/2004,06:03,1014.25,1014.25,1014.00,1014.00,0,42,42.00
03/26/2004,06:04,1014.25,1014.25,1014.00,1014.00,10,9,19.00
03/26/2004,06:05,1014.00,1014.00,1014.00,1014.00,0,1,1.00
03/26/2004,06:06,1014.25,1014.25,1014.25,1014.25,4,0,4.00
03/26/2004,06:07,1014.25,1014.25,1014.25,1014.25,13,0,13.00
03/26/2004,06:08,1014.25,1014.50,1014.25,1014.50,12,0,12.00
03/26/2004,06:09,1014.25,1014.25,1014.25,1014.25,0,10,10.00
03/26/2004,06:10,1014.25,1014.25,1014.00,1014.00,0,7,7.00
03/26/2004,06:11,1014.25,1014.50,1014.25,1014.50,26,0,26.00
03/26/2004,06:12,1014.50,1014.75,1014.50,1014.75,147,1,148.00
03/26/2004,06:13,1014.75,1015.00,1014.75,1014.75,46,59,105.00
03/26/2004,06:14,1014.75,1014.75,1014.75,1014.75,0,14,14.00
03/26/2004,06:15,1014.50,1014.50,1014.00,1014.25,5,256,261.00
03/26/2004,06:16,1014.50,1014.50,1014.25,1014.25,1,50,51.00
03/26/2004,06:17,1014.25,1014.25,1014.00,1014.00,11,30,41.00
03/26/2004,06:18,1014.00,1014.00,1014.00,1014.00,0,50,50.00
03/26/2004,06:19,1014.00,1014.00,1014.00,1014.00,0,23,23.00
03/26/2004,06:20,1014.00,1014.25,1014.00,1014.25,100,15,115.00
03/26/2004,06:21,1014.25,1014.50,1014.25,1014.50,11,0,11.00
03/26/2004,06:22,1014.25,1014.50,1014.25,1014.25,1,2,3.00
03/26/2004,06:24,1014.25,1014.25,1014.25,1014.25,0,4,4.00
03/26/2004,06:25,1014.25,1014.25,1014.25,1014.25,0,11,11.00
03/26/2004,06:27,1014.25,1014.50,1014.25,1014.50,1,5,6.00
03/26/2004,06:28,1014.50,1014.50,1014.50,1014.50,1,0,1.00
03/26/2004,06:29,1014.50,1014.50,1014.50,1014.50,44,0,44.00
03/26/2004,06:30,1014.50,1014.75,1014.50,1014.75,16,0,16.00
03/26/2004,06:31,1014.50,1014.75,1014.50,1014.75,44,5,49.00
03/26/2004,06:32,1014.75,1014.75,1014.75,1014.75,18,0,18.00
03/26/2004,06:33,1015.00,1015.00,1015.00,1015.00,26,0,26.00
03/26/2004,06:34,1014.75,1015.00,1014.75,1014.75,13,2,15.00
03/26/2004,06:35,1015.00,1015.25,1015.00,1015.00,29,15,44.00
03/26/2004,06:36,1015.00,1015.00,1014.75,1014.75,0,16,16.00
03/26/2004,06:37,1014.75,1015.25,1014.75,1015.25,100,2,102.00
03/26/2004,06:38,1015.00,1015.25,1014.75,1014.75,1,67,68.00
03/26/2004,06:39,1014.75,1014.75,1014.75,1014.75,0,3,3.00
03/26/2004,06:40,1015.00,1015.00,1015.00,1015.00,2,0,2.00
03/26/2004,06:41,1015.00,1015.00,1014.75,1015.00,64,1,65.00
03/26/2004,06:42,1015.00,1015.25,1015.00,1015.00,18,1,19.00
03/26/2004,06:43,1015.00,1015.25,1015.00,1015.00,1,17,18.00
03/26/2004,06:44,1015.25,1015.25,1015.00,1015.25,25,11,36.00
03/26/2004,06:45,1015.25,1015.25,1015.25,1015.25,93,0,93.00
03/26/2004,06:46,1015.25,1015.50,1015.25,1015.25,14,25,39.00
03/26/2004,06:47,1015.25,1015.50,1015.25,1015.50,4,9,13.00
03/26/2004,06:48,1015.25,1015.25,1015.25,1015.25,0,30,30.00
03/26/2004,06:49,1015.25,1015.25,1015.25,1015.25,0,48,48.00
03/26/2004,06:50,1015.25,1015.25,1015.25,1015.25,0,22,22.00
03/26/2004,06:51,1015.00,1015.00,1015.00,1015.00,0,25,25.00
03/26/2004,06:53,1015.00,1015.00,1015.00,1015.00,0,15,15.00
03/26/2004,06:54,1015.00,1015.00,1015.00,1015.00,0,4,4.00
03/26/2004,06:55,1015.00,1015.25,1015.00,1015.25,6,10,16.00
03/26/2004,06:56,1015.25,1015.25,1015.25,1015.25,32,0,32.00
03/26/2004,06:57,1015.25,1015.25,1015.25,1015.25,13,0,13.00
03/26/2004,06:58,1015.25,1015.25,1015.00,1015.00,13,6,19.00
03/26/2004,06:59,1015.25,1015.25,1015.00,1015.25,29,1,30.00
03/26/2004,07:00,1015.25,1015.25,1015.00,1015.00,9,1,10.00
03/26/2004,07:01,1015.25,1015.25,1015.00,1015.25,12,1,13.00
03/26/2004,07:02,1015.25,1015.50,1015.25,1015.25,57,8,65.00
03/26/2004,07:03,1015.25,1015.50,1015.25,1015.25,1,63,64.00
03/26/2004,07:04,1015.25,1015.50,1015.25,1015.25,2,6,8.00
03/26/2004,07:05,1015.50,1015.50,1015.25,1015.50,173,1,174.00
03/26/2004,07:06,1015.50,1015.75,1015.50,1015.50,25,38,63.00
03/26/2004,07:07,1015.50,1015.75,1015.50,1015.75,51,9,60.00
03/26/2004,07:08,1015.75,1015.75,1015.50,1015.50,2,258,260.00
03/26/2004,07:09,1015.25,1015.25,1015.25,1015.25,0,81,81.00
03/26/2004,07:10,1015.50,1015.50,1015.25,1015.50,3,20,23.00
03/26/2004,07:11,1015.25,1015.50,1015.25,1015.25,1,11,12.00
03/26/2004,07:13,1015.50,1015.50,1015.25,1015.25,9,2,11.00
03/26/2004,07:14,1015.50,1015.50,1015.25,1015.25,2,1,3.00
03/26/2004,07:15,1015.25,1015.25,1015.25,1015.25,0,4,4.00
03/26/2004,07:16,1015.25,1015.25,1015.25,1015.25,0,56,56.00
03/26/2004,07:17,1015.25,1015.25,1015.00,1015.25,4,12,16.00
03/26/2004,07:18,1015.50,1015.50,1015.25,1015.25,16,5,21.00
03/26/2004,07:19,1015.50,1015.50,1015.25,1015.25,5,144,149.00
03/26/2004,07:20,1015.25,1015.50,1015.25,1015.50,5,5,10.00
03/26/2004,07:21,1015.50,1015.50,1015.25,1015.50,9,2,11.00
03/26/2004,07:22,1015.25,1015.25,1015.25,1015.25,0,74,74.00
03/26/2004,07:23,1015.25,1015.50,1015.25,1015.50,3,9,12.00
03/26/2004,07:24,1015.50,1015.50,1015.25,1015.50,7,1,8.00
03/26/2004,07:25,1015.50,1015.50,1015.25,1015.50,8,1,9.00
03/26/2004,07:26,1015.50,1015.50,1015.25,1015.25,2,26,28.00
03/26/2004,07:27,1015.50,1015.50,1015.25,1015.25,13,15,28.00
03/26/2004,07:28,1015.25,1015.50,1015.25,1015.25,35,14,49.00
03/26/2004,07:29,1015.25,1015.25,1015.00,1015.00,0,50,50.00
03/26/2004,07:30,1015.00,1015.25,1015.00,1015.25,6,108,114.00
03/26/2004,07:31,1015.00,1015.25,1014.75,1014.75,70,159,229.00
03/26/2004,07:32,1014.75,1015.00,1014.50,1014.75,32,242,274.00
03/26/2004,07:33,1014.75,1015.00,1014.50,1014.50,122,36,158.00
03/26/2004,07:34,1014.75,1014.75,1014.50,1014.50,88,11,99.00
03/26/2004,07:35,1014.50,1014.75,1014.50,1014.75,3,1,4.00
03/26/2004,07:36,1014.50,1015.00,1014.50,1015.00,93,15,108.00
03/26/2004,07:37,1015.00,1015.25,1015.00,1015.25,198,0,198.00
03/26/2004,07:38,1015.25,1015.50,1015.25,1015.25,64,40,104.00
03/26/2004,07:39,1015.25,1015.50,1015.25,1015.50,329,32,361.00
03/26/2004,07:40,1015.50,1015.75,1015.25,1015.25,32,43,75.00
03/26/2004,07:41,1015.25,1015.50,1015.25,1015.50,9,4,13.00
03/26/2004,07:42,1015.50,1015.50,1015.25,1015.50,2,33,35.00
03/26/2004,07:43,1015.25,1015.50,1015.25,1015.25,1,322,323.00
03/26/2004,07:44,1015.50,1015.75,1015.25,1015.50,104,7,111.00
03/26/2004,07:45,1015.50,1015.75,1015.50,1015.75,3,27,30.00
03/26/2004,07:46,1015.75,1015.75,1015.50,1015.50,31,55,86.00
03/26/2004,07:47,1015.50,1015.75,1015.50,1015.75,2,9,11.00
03/26/2004,07:48,1015.75,1015.75,1015.50,1015.50,50,84,134.00
03/26/2004,07:49,1015.25,1015.50,1015.00,1015.25,23,280,303.00
03/26/2004,07:50,1015.25,1015.25,1015.00,1015.00,1,24,25.00
03/26/2004,07:51,1015.00,1015.00,1014.75,1015.00,3,238,241.00
03/26/2004,07:52,1014.75,1015.00,1014.75,1015.00,2,33,35.00
03/26/2004,07:53,1014.75,1014.75,1014.50,1014.50,0,121,121.00
03/26/2004,07:54,1014.50,1014.50,1014.50,1014.50,0,5,5.00
03/26/2004,07:55,1014.75,1014.75,1014.50,1014.50,15,108,123.00
03/26/2004,07:56,1014.50,1014.50,1014.25,1014.25,26,54,80.00
03/26/2004,07:57,1014.25,1014.50,1014.00,1014.00,2,124,126.00
03/26/2004,07:58,1014.00,1014.25,1013.75,1014.25,81,159,240.00
03/26/2004,07:59,1014.25,1014.25,1014.00,1014.25,43,68,111.00
03/26/2004,08:00,1014.00,1014.25,1014.00,1014.00,1,11,12.00
03/26/2004,08:01,1014.00,1014.25,1014.00,1014.00,44,171,215.00
03/26/2004,08:02,1013.75,1014.25,1013.75,1014.25,380,10,390.00
03/26/2004,08:03,1014.25,1014.25,1013.75,1014.00,110,179,289.00
03/26/2004,08:04,1014.00,1014.00,1014.00,1014.00,210,0,210.00
03/26/2004,08:05,1014.00,1014.25,1014.00,1014.00,2,111,113.00
03/26/2004,08:06,1014.00,1014.00,1013.75,1014.00,29,9,38.00
03/26/2004,08:07,1013.75,1014.50,1013.75,1014.25,192,17,209.00
03/26/2004,08:08,1014.50,1014.50,1014.25,1014.25,14,48,62.00
03/26/2004,08:09,1014.00,1014.00,1014.00,1014.00,0,53,53.00
03/26/2004,08:10,1014.00,1014.00,1013.75,1013.75,2,93,95.00
03/26/2004,08:11,1013.75,1014.00,1013.75,1013.75,10,36,46.00
03/26/2004,08:12,1013.75,1014.00,1013.75,1013.75,2,83,85.00
03/26/2004,08:13,1013.75,1013.75,1013.75,1013.75,0,2,2.00
03/26/2004,08:14,1013.75,1014.00,1013.75,1013.75,1,4,5.00
03/26/2004,08:15,1013.75,1014.00,1013.75,1014.00,3,7,10.00
03/26/2004,08:16,1014.00,1014.00,1013.75,1013.75,7,77,84.00
03/26/2004,08:17,1013.75,1013.75,1013.25,1013.50,18,201,219.00
03/26/2004,08:18,1013.50,1013.50,1013.25,1013.25,1,43,44.00
03/26/2004,08:19,1013.25,1013.50,1013.25,1013.25,4,3,7.00
03/26/2004,08:20,1013.25,1013.75,1013.25,1013.75,84,10,94.00
03/26/2004,08:21,1013.75,1013.75,1013.50,1013.75,27,10,37.00
03/26/2004,08:22,1013.50,1013.75,1013.50,1013.50,2,8,10.00
03/26/2004,08:23,1013.75,1013.75,1013.50,1013.50,13,3,16.00
03/26/2004,08:24,1013.75,1013.75,1013.50,1013.50,1,11,12.00
03/26/2004,08:25,1013.50,1013.75,1013.50,1013.75,1,9,10.00
03/26/2004,08:26,1013.75,1013.75,1013.25,1013.50,62,278,340.00
03/26/2004,08:27,1013.50,1013.50,1013.50,1013.50,21,0,21.00
03/26/2004,08:28,1013.25,1013.50,1013.25,1013.25,28,5,33.00
03/26/2004,08:29,1013.25,1013.75,1013.25,1013.75,583,3,586.00
03/26/2004,08:30,1013.50,1014.00,1013.00,1013.25,52,916,968.00
03/26/2004,08:31,1013.00,1013.50,1012.75,1013.25,1375,1048,2423.00
03/26/2004,08:32,1013.25,1013.50,1013.00,1013.00,996,706,1702.00
03/26/2004,08:33,1013.00,1013.25,1012.50,1012.75,848,1657,2505.00
03/26/2004,08:34,1012.50,1012.75,1012.00,1012.25,1311,2610,3921.00
03/26/2004,08:35,1012.50,1013.00,1012.25,1013.00,856,266,1122.00
03/26/2004,08:36,1012.75,1013.00,1012.75,1013.00,1104,450,1554.00
03/26/2004,08:37,1013.00,1013.25,1012.75,1013.00,352,484,836.00
03/26/2004,08:38,1013.25,1013.25,1012.75,1012.75,45,961,1006.00
03/26/2004,08:39,1012.75,1013.50,1012.75,1013.25,818,504,1322.00
03/26/2004,08:40,1013.25,1013.50,1012.50,1012.75,688,1426,2114.00
03/26/2004,08:41,1012.75,1013.50,1012.50,1013.50,748,167,915.00
03/26/2004,08:42,1013.25,1013.75,1013.25,1013.50,709,292,1001.00
03/26/2004,08:43,1013.50,1014.00,1013.25,1013.75,1539,525,2064.00
03/26/2004,08:44,1013.75,1014.25,1013.50,1013.50,1504,666,2170.00
03/26/2004,08:45,1013.50,1013.75,1013.25,1013.75,403,598,1001.00
03/26/2004,08:46,1013.50,1014.25,1013.50,1013.75,1061,616,1677.00
03/26/2004,08:47,1014.00,1014.00,1013.50,1013.75,264,473,737.00
03/26/2004,08:48,1013.50,1015.00,1013.50,1014.50,2934,1666,4600.00
03/26/2004,08:49,1014.50,1015.50,1014.50,1015.25,2077,1619,3696.00
03/26/2004,08:50,1015.25,1016.25,1015.00,1015.75,2150,1088,3238.00
03/26/2004,08:51,1015.75,1016.50,1015.50,1016.00,2740,1625,4365.00
03/26/2004,08:52,1015.75,1016.25,1015.50,1016.25,882,983,1865.00
03/26/2004,08:53,1016.25,1016.75,1016.00,1016.75,1715,841,2556.00
03/26/2004,08:54,1016.50,1017.00,1016.25,1016.50,2527,2216,4743.00
03/26/2004,08:55,1016.50,1017.25,1016.00,1016.75,2354,2258,4612.00
03/26/2004,08:56,1016.75,1017.50,1016.75,1017.00,1941,1446,3387.00
03/26/2004,08:57,1017.25,1017.25,1016.25,1016.50,1133,3154,4287.00
03/26/2004,08:58,1016.75,1017.00,1015.50,1015.75,1213,2705,3918.00
03/26/2004,08:59,1015.75,1016.00,1015.50,1016.00,1289,194,1483.00
03/26/2004,09:00,1016.00,1016.00,1015.50,1015.75,550,915,1465.00
03/26/2004,09:01,1015.50,1016.00,1015.25,1016.00,978,655,1633.00
03/26/2004,09:02,1016.00,1016.50,1015.50,1015.75,1273,1712,2985.00
03/26/2004,09:03,1015.75,1016.50,1015.75,1016.25,1096,545,1641.00
03/26/2004,09:04,1016.50,1017.00,1016.25,1016.75,1315,746,2061.00
03/26/2004,09:05,1016.75,1017.75,1016.50,1017.00,2625,996,3621.00
03/26/2004,09:06,1017.00,1017.25,1016.50,1016.50,234,1870,2104.00
03/26/2004,09:07,1016.50,1017.00,1016.00,1016.25,1338,1761,3099.00
03/26/2004,09:08,1016.25,1016.50,1015.75,1016.25,927,1369,2296.00
03/26/2004,09:09,1016.25,1016.75,1016.25,1016.25,739,296,1035.00
03/26/2004,09:10,1016.50,1016.50,1015.75,1016.00,959,1344,2303.00
03/26/2004,09:11,1016.25,1016.25,1015.25,1015.25,598,2204,2802.00
03/26/2004,09:12,1015.25,1015.75,1015.25,1015.50,402,881,1283.00
03/26/2004,09:13,1015.50,1016.25,1015.25,1016.00,1876,610,2486.00
03/26/2004,09:14,1015.75,1016.25,1015.50,1015.75,409,485,894.00
03/26/2004,09:15,1016.00,1016.00,1015.50,1015.75,490,517,1007.00
03/26/2004,09:16,1015.75,1015.75,1015.25,1015.75,979,704,1683.00
03/26/2004,09:17,1015.75,1015.75,1014.75,1015.25,758,2043,2801.00
03/26/2004,09:18,1015.00,1015.25,1014.50,1014.75,814,2223,3037.00
03/26/2004,09:19,1014.75,1015.25,1014.50,1015.00,690,733,1423.00
03/26/2004,09:20,1015.00,1015.00,1014.50,1014.50,365,1342,1707.00
03/26/2004,09:21,1014.50,1014.75,1013.75,1014.00,639,2526,3165.00
03/26/2004,09:22,1014.00,1014.75,1014.00,1014.50,1278,1917,3195.00
03/26/2004,09:23,1014.50,1014.50,1013.75,1014.00,324,1323,1647.00
03/26/2004,09:24,1014.00,1014.75,1014.00,1014.75,1242,596,1838.00
03/26/2004,09:25,1014.75,1015.00,1014.50,1014.75,1242,1060,2302.00
03/26/2004,09:26,1015.00,1015.25,1014.75,1015.00,774,935,1709.00
03/26/2004,09:27,1015.25,1015.25,1014.50,1015.25,702,714,1416.00
03/26/2004,09:28,1015.00,1015.25,1014.75,1015.00,737,681,1418.00
03/26/2004,09:29,1015.00,1015.25,1014.75,1015.00,525,401,926.00
03/26/2004,09:30,1015.00,1016.00,1014.75,1016.00,2147,731,2878.00
03/26/2004,09:31,1015.75,1016.00,1015.50,1015.50,736,484,1220.00
03/26/2004,09:32,1015.50,1015.75,1015.25,1015.50,193,973,1166.00
03/26/2004,09:33,1015.50,1015.75,1015.50,1015.75,641,70,711.00
03/26/2004,09:34,1015.75,1016.00,1014.75,1014.75,141,1674,1815.00
03/26/2004,09:35,1014.75,1015.25,1014.50,1014.50,603,1254,1857.00
03/26/2004,09:36,1014.50,1014.75,1014.25,1014.50,993,1859,2852.00
03/26/2004,09:37,1014.25,1015.00,1014.25,1014.75,662,543,1205.00
03/26/2004,09:38,1014.75,1015.00,1014.00,1014.25,232,1749,1981.00
03/26/2004,09:39,1014.00,1014.50,1013.25,1013.25,763,2780,3543.00
03/26/2004,09:40,1013.25,1013.75,1013.25,1013.75,723,520,1243.00
03/26/2004,09:41,1013.50,1014.50,1013.50,1014.50,1481,395,1876.00
03/26/2004,09:42,1014.50,1014.50,1013.75,1014.00,750,1230,1980.00
03/26/2004,09:43,1014.00,1014.50,1014.00,1014.25,255,642,897.00
03/26/2004,09:44,1014.25,1014.50,1014.00,1014.25,219,114,333.00
03/26/2004,09:45,1014.25,1014.50,1014.00,1014.50,133,22,155.00
03/26/2004,09:46,1014.50,1015.25,1014.25,1015.00,1574,244,1818.00
03/26/2004,09:47,1015.00,1015.75,1014.75,1015.25,1813,420,2233.00
03/26/2004,09:48,1015.25,1015.50,1015.00,1015.25,644,732,1376.00
03/26/2004,09:49,1015.25,1015.25,1014.75,1015.00,263,281,544.00
03/26/2004,09:50,1015.00,1015.25,1015.00,1015.00,24,428,452.00
03/26/2004,09:51,1015.00,1015.50,1014.50,1014.75,516,1441,1957.00
03/26/2004,09:52,1014.75,1014.75,1014.00,1014.50,823,646,1469.00
03/26/2004,09:53,1014.50,1014.50,1014.25,1014.25,234,83,317.00
03/26/2004,09:54,1014.25,1014.50,1013.75,1013.75,335,1074,1409.00
03/26/2004,09:55,1013.75,1014.75,1013.50,1014.50,965,851,1816.00
03/26/2004,09:56,1014.75,1015.50,1014.50,1015.00,915,1125,2040.00
03/26/2004,09:57,1015.00,1015.50,1014.75,1015.50,730,222,952.00
03/26/2004,09:58,1015.25,1015.25,1014.50,1014.75,340,478,818.00
03/26/2004,09:59,1015.00,1015.00,1014.50,1014.75,67,170,237.00
03/26/2004,10:00,1015.00,1015.25,1014.75,1015.00,475,94,569.00
03/26/2004,10:01,1015.25,1015.50,1015.00,1015.25,318,104,422.00
03/26/2004,10:02,1015.00,1015.00,1014.50,1014.75,353,534,887.00
03/26/2004,10:03,1014.75,1015.00,1014.50,1014.75,208,203,411.00
03/26/2004,10:04,1014.75,1014.75,1014.50,1014.50,238,492,730.00
03/26/2004,10:05,1014.50,1015.75,1014.50,1015.50,1305,157,1462.00
03/26/2004,10:06,1015.50,1016.00,1015.25,1015.75,1397,285,1682.00
03/26/2004,10:07,1016.00,1016.25,1015.75,1016.00,1229,1269,2498.00
03/26/2004,10:08,1016.25,1016.25,1015.75,1016.00,157,645,802.00
03/26/2004,10:09,1016.00,1016.25,1015.50,1015.75,608,877,1485.00
03/26/2004,10:10,1015.75,1015.75,1015.50,1015.75,63,62,125.00
03/26/2004,10:11,1015.50,1016.00,1015.00,1015.75,817,1310,2127.00
03/26/2004,10:12,1015.50,1015.75,1015.00,1015.25,206,779,985.00
03/26/2004,10:13,1015.00,1015.75,1015.00,1015.25,901,162,1063.00
03/26/2004,10:14,1015.25,1015.75,1015.25,1015.50,132,112,244.00
03/26/2004,10:15,1015.50,1015.75,1015.50,1015.75,217,31,248.00
03/26/2004,10:16,1015.75,1016.50,1015.75,1016.25,966,661,1627.00
03/26/2004,10:17,1016.25,1016.50,1015.75,1016.25,1263,1004,2267.00
03/26/2004,10:18,1016.50,1016.75,1016.25,1016.75,1260,145,1405.00
03/26/2004,10:19,1016.75,1016.75,1016.25,1016.75,354,472,826.00
03/26/2004,10:20,1016.75,1017.00,1016.50,1016.75,1805,1321,3126.00
03/26/2004,10:21,1016.50,1017.25,1016.50,1016.75,776,255,1031.00
03/26/2004,10:22,1016.75,1017.00,1016.50,1016.75,312,266,578.00
03/26/2004,10:23,1016.75,1017.25,1016.75,1017.00,624,292,916.00
03/26/2004,10:24,1017.00,1017.50,1016.75,1017.25,2568,2208,4776.00
03/26/2004,10:25,1017.25,1017.75,1017.00,1017.00,892,1112,2004.00
03/26/2004,10:26,1017.00,1017.75,1017.00,1017.50,756,316,1072.00
03/26/2004,10:27,1017.50,1018.00,1017.25,1018.00,2476,606,3082.00
03/26/2004,10:28,1018.00,1018.00,1017.25,1017.25,502,1102,1604.00
03/26/2004,10:29,1017.25,1017.50,1017.00,1017.00,263,687,950.00
03/26/2004,10:30,1017.00,1017.25,1016.75,1016.75,42,531,573.00
03/26/2004,10:31,1016.75,1017.50,1016.75,1017.25,914,59,973.00
03/26/2004,10:32,1017.50,1018.00,1017.25,1017.50,2696,1023,3719.00
03/26/2004,10:33,1017.75,1018.25,1017.50,1018.00,2050,1076,3126.00
03/26/2004,10:34,1018.00,1018.75,1018.00,1018.75,2163,746,2909.00
03/26/2004,10:35,1018.50,1018.75,1018.25,1018.50,1112,1438,2550.00
03/26/2004,10:36,1018.50,1018.75,1018.25,1018.25,535,563,1098.00
03/26/2004,10:37,1018.25,1018.75,1018.25,1018.75,420,156,576.00
03/26/2004,10:38,1018.50,1019.25,1018.50,1019.00,2774,948,3722.00
03/26/2004,10:39,1018.75,1019.25,1018.75,1018.75,1131,1617,2748.00
03/26/2004,10:40,1018.75,1019.00,1018.75,1019.00,1041,154,1195.00
03/26/2004,10:41,1019.00,1020.75,1019.00,1020.75,7498,1694,9192.00
03/26/2004,10:42,1020.75,1020.75,1020.00,1020.50,2544,1938,4482.00
03/26/2004,10:43,1020.25,1020.50,1020.00,1020.50,628,1735,2363.00
03/26/2004,10:44,1020.50,1020.50,1020.25,1020.25,463,534,997.00
03/26/2004,10:45,1020.25,1020.50,1019.75,1020.00,326,935,1261.00
03/26/2004,10:46,1020.00,1020.00,1019.50,1019.50,739,1016,1755.00
03/26/2004,10:47,1019.50,1019.75,1019.00,1019.25,920,2229,3149.00
03/26/2004,10:48,1019.25,1019.75,1019.25,1019.75,465,108,573.00
03/26/2004,10:49,1019.75,1020.50,1019.50,1019.75,1546,1016,2562.00
03/26/2004,10:50,1019.75,1020.00,1019.50,1020.00,353,117,470.00
03/26/2004,10:51,1019.75,1020.00,1019.50,1019.75,100,400,500.00
03/26/2004,10:52,1019.75,1020.00,1019.50,1019.50,363,93,456.00
03/26/2004,10:53,1019.50,1019.75,1019.25,1019.25,238,408,646.00
03/26/2004,10:54,1019.50,1019.75,1019.25,1019.75,165,333,498.00
03/26/2004,10:55,1019.50,1019.75,1019.50,1019.75,432,64,496.00
03/26/2004,10:56,1019.50,1019.75,1019.25,1019.25,47,665,712.00
03/26/2004,10:57,1019.25,1019.25,1019.00,1019.00,44,1550,1594.00
03/26/2004,10:58,1019.00,1020.00,1019.00,1020.00,1001,428,1429.00
03/26/2004,10:59,1020.00,1020.25,1019.75,1019.75,530,387,917.00
03/26/2004,11:00,1019.75,1020.00,1019.25,1019.50,44,1067,1111.00
03/26/2004,11:01,1019.50,1019.75,1019.25,1019.50,413,174,587.00
03/26/2004,11:02,1019.50,1020.00,1019.25,1019.75,432,115,547.00
03/26/2004,11:03,1019.75,1019.75,1019.50,1019.75,212,36,248.00
03/26/2004,11:04,1019.75,1020.25,1019.50,1020.00,530,88,618.00
03/26/2004,11:05,1020.00,1020.25,1019.75,1020.00,36,626,662.00
03/26/2004,11:06,1019.75,1020.00,1019.50,1019.50,92,466,558.00
03/26/2004,11:07,1019.50,1019.75,1019.50,1019.75,69,56,125.00
03/26/2004,11:08,1019.75,1020.00,1019.50,1020.00,108,22,130.00
03/26/2004,11:09,1020.00,1020.00,1019.25,1019.50,600,630,1230.00
03/26/2004,11:10,1019.25,1019.75,1019.25,1019.50,177,86,263.00
03/26/2004,11:11,1019.25,1019.75,1019.25,1019.50,204,286,490.00
03/26/2004,11:12,1019.25,1019.50,1018.75,1019.00,1090,2767,3857.00
03/26/2004,11:13,1019.25,1019.75,1019.25,1019.50,1043,216,1259.00
03/26/2004,11:14,1019.25,1019.50,1019.25,1019.25,14,562,576.00
03/26/2004,11:15,1019.50,1019.50,1019.25,1019.25,9,402,411.00
03/26/2004,11:16,1019.50,1019.50,1019.00,1019.25,393,549,942.00
03/26/2004,11:17,1019.25,1019.50,1019.25,1019.50,457,92,549.00
03/26/2004,11:18,1019.25,1020.00,1019.25,1019.75,1001,98,1099.00
03/26/2004,11:19,1019.75,1020.00,1019.25,1019.50,190,217,407.00
03/26/2004,11:20,1019.50,1019.50,1019.25,1019.50,242,11,253.00
03/26/2004,11:21,1019.50,1019.50,1018.75,1019.00,210,1317,1527.00
03/26/2004,11:22,1019.00,1019.25,1019.00,1019.00,25,104,129.00
03/26/2004,11:23,1019.25,1019.25,1019.00,1019.00,89,868,957.00
03/26/2004,11:24,1019.00,1019.25,1018.50,1018.50,127,998,1125.00
03/26/2004,11:25,1018.50,1019.00,1018.50,1018.75,375,255,630.00
03/26/2004,11:26,1018.75,1018.75,1018.50,1018.50,327,32,359.00
03/26/2004,11:27,1018.75,1019.00,1018.50,1018.50,103,440,543.00
03/26/2004,11:28,1018.50,1018.75,1018.00,1018.25,463,1429,1892.00
03/26/2004,11:29,1018.25,1018.50,1018.00,1018.50,957,31,988.00
03/26/2004,11:30,1018.25,1018.75,1018.25,1018.75,559,280,839.00
03/26/2004,11:31,1018.50,1018.75,1018.25,1018.50,250,390,640.00
03/26/2004,11:32,1018.50,1018.75,1018.25,1018.75,119,8,127.00
03/26/2004,11:33,1018.50,1018.75,1018.50,1018.75,74,63,137.00
03/26/2004,11:34,1018.75,1019.00,1018.50,1019.00,391,60,451.00
03/26/2004,11:35,1018.75,1019.00,1018.50,1018.50,6,238,244.00
03/26/2004,11:36,1018.50,1018.75,1018.25,1018.50,44,250,294.00
03/26/2004,11:37,1018.50,1018.50,1018.50,1018.50,32,0,32.00
03/26/2004,11:38,1018.25,1018.50,1018.25,1018.50,16,9,25.00
03/26/2004,11:39,1018.25,1018.75,1018.25,1018.75,229,7,236.00
03/26/2004,11:40,1018.75,1019.00,1018.75,1019.00,231,10,241.00
03/26/2004,11:41,1018.75,1019.00,1018.50,1018.75,20,518,538.00
03/26/2004,11:42,1018.75,1018.75,1018.50,1018.75,193,51,244.00
03/26/2004,11:43,1018.75,1019.00,1018.75,1019.00,227,18,245.00
03/26/2004,11:44,1018.75,1019.25,1018.75,1019.25,524,6,530.00
03/26/2004,11:45,1019.25,1019.25,1019.00,1019.00,137,309,446.00
03/26/2004,11:46,1019.00,1019.25,1018.75,1019.00,51,22,73.00
03/26/2004,11:47,1018.75,1019.25,1018.75,1019.00,156,240,396.00
03/26/2004,11:48,1019.00,1019.00,1018.25,1018.25,97,719,816.00
03/26/2004,11:49,1018.25,1018.75,1018.25,1018.75,340,98,438.00
03/26/2004,11:50,1018.50,1018.75,1018.25,1018.25,11,380,391.00
03/26/2004,11:51,1018.25,1018.50,1018.00,1018.00,8,425,433.00
03/26/2004,11:52,1018.00,1018.25,1018.00,1018.25,185,476,661.00
03/26/2004,11:53,1018.00,1018.25,1018.00,1018.00,218,20,238.00
03/26/2004,11:54,1018.25,1018.25,1018.00,1018.25,46,194,240.00
03/26/2004,11:55,1018.00,1018.25,1017.75,1017.75,22,681,703.00
03/26/2004,11:56,1018.00,1018.00,1017.75,1018.00,223,63,286.00
03/26/2004,11:57,1018.00,1018.25,1018.00,1018.25,34,17,51.00
03/26/2004,11:58,1018.25,1018.25,1018.00,1018.25,31,6,37.00
03/26/2004,11:59,1018.25,1018.75,1018.00,1018.75,744,11,755.00
03/26/2004,12:00,1018.75,1018.75,1018.50,1018.75,494,74,568.00
03/26/2004,12:01,1018.75,1019.00,1018.75,1019.00,291,44,335.00
03/26/2004,12:02,1019.00,1019.25,1018.75,1019.25,471,45,516.00
03/26/2004,12:03,1019.25,1019.25,1019.00,1019.25,161,350,511.00
03/26/2004,12:04,1019.00,1019.25,1018.75,1019.00,18,159,177.00
03/26/2004,12:05,1019.00,1019.00,1018.75,1018.75,21,222,243.00
03/26/2004,12:06,1019.00,1019.00,1018.50,1018.50,13,44,57.00
03/26/2004,12:07,1018.50,1019.00,1018.50,1019.00,210,13,223.00
03/26/2004,12:08,1019.00,1019.00,1018.75,1018.75,49,29,78.00
03/26/2004,12:09,1019.00,1019.00,1018.75,1019.00,147,67,214.00
03/26/2004,12:10,1019.00,1019.00,1018.50,1018.75,59,188,247.00
03/26/2004,12:11,1018.75,1018.75,1018.50,1018.75,86,1,87.00
03/26/2004,12:12,1018.50,1018.75,1018.50,1018.75,192,37,229.00
03/26/2004,12:13,1018.50,1019.25,1018.50,1019.25,395,27,422.00
03/26/2004,12:14,1019.00,1019.25,1018.75,1019.00,19,100,119.00
03/26/2004,12:15,1019.00,1019.75,1019.00,1019.75,1179,55,1234.00
03/26/2004,12:16,1019.75,1020.00,1019.50,1020.00,683,84,767.00
03/26/2004,12:17,1020.00,1020.00,1019.75,1019.75,55,313,368.00
03/26/2004,12:18,1019.75,1019.75,1019.50,1019.50,24,406,430.00
03/26/2004,12:19,1019.50,1019.75,1019.25,1019.50,15,226,241.00
03/26/2004,12:20,1019.50,1019.75,1019.00,1019.25,594,750,1344.00
03/26/2004,12:21,1019.25,1019.25,1019.00,1019.25,133,63,196.00
03/26/2004,12:22,1019.25,1019.50,1019.25,1019.25,16,173,189.00
03/26/2004,12:23,1019.25,1019.50,1019.25,1019.25,40,52,92.00
03/26/2004,12:24,1019.50,1019.50,1019.25,1019.25,41,2,43.00
03/26/2004,12:25,1019.50,1019.50,1019.25,1019.25,8,41,49.00
03/26/2004,12:26,1019.25,1019.50,1019.25,1019.50,106,39,145.00
03/26/2004,12:27,1019.25,1019.50,1019.25,1019.50,287,34,321.00
03/26/2004,12:28,1019.50,1019.75,1019.25,1019.50,68,123,191.00
03/26/2004,12:29,1019.25,1019.50,1019.25,1019.25,88,11,99.00
03/26/2004,12:30,1019.25,1019.50,1019.00,1019.25,45,388,433.00
03/26/2004,12:31,1019.25,1019.50,1019.25,1019.25,246,16,262.00
03/26/2004,12:32,1019.25,1019.25,1018.50,1018.50,9,1176,1185.00
03/26/2004,12:33,1018.50,1018.75,1018.25,1018.25,245,1003,1248.00
03/26/2004,12:34,1018.25,1018.75,1018.25,1018.50,146,603,749.00
03/26/2004,12:35,1018.75,1019.00,1018.50,1018.75,274,16,290.00
03/26/2004,12:36,1019.00,1019.00,1018.75,1018.75,90,20,110.00
03/26/2004,12:37,1019.00,1019.00,1018.25,1018.25,205,503,708.00
03/26/2004,12:38,1018.25,1018.50,1018.25,1018.50,26,47,73.00
03/26/2004,12:39,1018.50,1018.75,1018.25,1018.75,483,9,492.00
03/26/2004,12:40,1018.75,1019.00,1018.75,1019.00,20,12,32.00
03/26/2004,12:41,1019.00,1019.00,1018.75,1019.00,404,122,526.00
03/26/2004,12:42,1018.75,1019.00,1018.75,1018.75,10,635,645.00
03/26/2004,12:43,1018.75,1018.75,1018.00,1018.25,161,1450,1611.00
03/26/2004,12:44,1018.25,1018.50,1017.75,1018.25,558,1137,1695.00
03/26/2004,12:45,1018.25,1018.50,1018.25,1018.50,180,34,214.00
03/26/2004,12:46,1018.25,1018.50,1017.75,1018.25,436,1397,1833.00
03/26/2004,12:47,1018.50,1018.50,1018.00,1018.50,400,181,581.00
03/26/2004,12:48,1018.25,1018.50,1018.25,1018.25,138,65,203.00
03/26/2004,12:49,1018.25,1018.75,1018.00,1018.75,319,212,531.00
03/26/2004,12:50,1018.75,1018.75,1018.25,1018.50,123,243,366.00
03/26/2004,12:51,1018.50,1018.75,1018.25,1018.50,207,165,372.00
03/26/2004,12:52,1018.50,1018.75,1018.50,1018.50,20,6,26.00
03/26/2004,12:53,1018.75,1019.00,1018.25,1018.25,505,220,725.00
03/26/2004,12:54,1018.50,1018.75,1018.50,1018.75,48,59,107.00
03/26/2004,12:55,1018.75,1018.75,1018.25,1018.25,2,149,151.00
03/26/2004,12:56,1018.50,1018.75,1017.25,1017.50,432,3276,3708.00
03/26/2004,12:57,1017.75,1017.75,1017.25,1017.50,590,1091,1681.00
03/26/2004,12:58,1017.75,1017.75,1017.50,1017.75,538,44,582.00
03/26/2004,12:59,1017.75,1018.00,1017.50,1017.75,255,167,422.00
03/26/2004,13:00,1017.75,1017.75,1017.00,1017.50,560,1285,1845.00
03/26/2004,13:01,1017.50,1018.25,1017.50,1018.00,1511,481,1992.00
03/26/2004,13:02,1017.75,1018.00,1017.50,1018.00,242,300,542.00
03/26/2004,13:03,1018.00,1018.50,1017.75,1018.25,448,82,530.00
03/26/2004,13:04,1018.50,1018.50,1018.25,1018.25,43,42,85.00
03/26/2004,13:05,1018.25,1018.75,1018.25,1018.75,833,142,975.00
03/26/2004,13:06,1018.75,1018.75,1018.25,1018.50,440,346,786.00
03/26/2004,13:07,1018.50,1018.75,1018.25,1018.75,555,78,633.00
03/26/2004,13:08,1018.75,1018.75,1018.25,1018.50,26,419,445.00
03/26/2004,13:09,1018.50,1018.75,1018.25,1018.25,222,389,611.00
03/26/2004,13:10,1018.25,1018.50,1018.00,1018.00,2,92,94.00
03/26/2004,13:11,1018.00,1018.50,1018.00,1018.50,243,131,374.00
03/26/2004,13:12,1018.50,1019.00,1018.25,1018.75,716,502,1218.00
03/26/2004,13:13,1018.75,1019.25,1018.50,1018.75,640,964,1604.00
03/26/2004,13:14,1018.75,1019.00,1018.50,1019.00,127,218,345.00
03/26/2004,13:15,1019.00,1019.00,1018.75,1019.00,6,7,13.00
03/26/2004,13:16,1019.00,1019.25,1018.75,1018.75,371,202,573.00
03/26/2004,13:17,1018.75,1019.00,1018.75,1018.75,132,83,215.00
03/26/2004,13:18,1018.75,1019.00,1018.50,1018.75,34,306,340.00
03/26/2004,13:19,1018.75,1019.00,1018.50,1019.00,407,4,411.00
03/26/2004,13:20,1018.75,1019.25,1018.75,1019.25,39,165,204.00
03/26/2004,13:21,1019.00,1019.50,1018.75,1019.50,581,134,715.00
03/26/2004,13:22,1019.50,1019.50,1019.25,1019.50,595,34,629.00
03/26/2004,13:23,1019.50,1019.50,1019.00,1019.00,28,277,305.00
03/26/2004,13:24,1019.00,1019.25,1019.00,1019.00,8,677,685.00
03/26/2004,13:25,1019.00,1019.25,1018.75,1018.75,152,352,504.00
03/26/2004,13:26,1018.75,1019.00,1018.75,1019.00,22,78,100.00
03/26/2004,13:27,1018.75,1019.25,1018.75,1019.00,350,275,625.00
03/26/2004,13:28,1019.00,1019.25,1018.75,1019.00,39,356,395.00
03/26/2004,13:29,1019.00,1019.00,1018.50,1018.75,215,464,679.00
03/26/2004,13:30,1018.75,1019.25,1018.75,1019.00,135,250,385.00
03/26/2004,13:31,1019.00,1019.25,1018.75,1019.00,174,120,294.00
03/26/2004,13:32,1019.00,1019.25,1018.75,1019.00,68,14,82.00
03/26/2004,13:33,1018.75,1019.00,1018.75,1018.75,93,18,111.00
03/26/2004,13:34,1019.00,1019.25,1018.75,1019.00,206,108,314.00
03/26/2004,13:35,1019.25,1019.25,1018.75,1019.25,237,203,440.00
03/26/2004,13:36,1019.25,1019.50,1019.00,1019.25,160,85,245.00
03/26/2004,13:37,1019.25,1019.50,1019.25,1019.25,143,209,352.00
03/26/2004,13:38,1019.50,1019.75,1019.25,1019.50,682,317,999.00
03/26/2004,13:39,1019.50,1019.50,1019.00,1019.50,235,572,807.00
03/26/2004,13:40,1019.25,1019.50,1019.25,1019.25,36,445,481.00
03/26/2004,13:41,1019.00,1019.25,1019.00,1019.00,50,94,144.00
03/26/2004,13:42,1019.00,1019.25,1018.75,1018.75,236,317,553.00
03/26/2004,13:43,1018.75,1019.75,1018.75,1019.50,598,138,736.00
03/26/2004,13:44,1019.50,1019.50,1019.00,1019.25,280,340,620.00
03/26/2004,13:45,1019.25,1019.50,1019.25,1019.25,221,171,392.00
03/26/2004,13:46,1019.25,1019.75,1019.25,1019.50,412,101,513.00
03/26/2004,13:47,1019.25,1019.50,1019.25,1019.50,82,46,128.00
03/26/2004,13:48,1019.25,1019.75,1019.25,1019.50,318,14,332.00
03/26/2004,13:49,1019.50,1019.75,1019.50,1019.75,86,32,118.00
03/26/2004,13:50,1019.75,1019.75,1019.50,1019.50,99,16,115.00
03/26/2004,13:51,1019.50,1020.50,1019.50,1020.50,2394,420,2814.00
03/26/2004,13:52,1020.25,1020.75,1020.25,1020.75,1339,534,1873.00
03/26/2004,13:53,1020.75,1020.75,1020.00,1020.00,336,1273,1609.00
03/26/2004,13:54,1020.25,1020.25,1020.00,1020.25,79,54,133.00
03/26/2004,13:55,1020.00,1020.25,1020.00,1020.25,138,21,159.00
03/26/2004,13:56,1020.25,1020.50,1020.00,1020.00,592,576,1168.00
03/26/2004,13:57,1020.25,1020.25,1019.75,1019.75,239,1009,1248.00
03/26/2004,13:58,1019.75,1020.00,1019.50,1019.50,531,1609,2140.00
03/26/2004,13:59,1019.50,1020.00,1019.50,1020.00,612,24,636.00
03/26/2004,14:00,1020.00,1020.00,1019.50,1019.75,416,428,844.00
03/26/2004,14:01,1019.75,1020.00,1019.50,1019.75,183,179,362.00
03/26/2004,14:02,1019.75,1020.00,1019.50,1020.00,452,13,465.00
03/26/2004,14:03,1020.00,1020.25,1019.75,1020.00,589,93,682.00
03/26/2004,14:04,1020.25,1020.25,1019.75,1020.00,61,408,469.00
03/26/2004,14:05,1019.75,1020.00,1019.75,1020.00,43,180,223.00
03/26/2004,14:06,1020.00,1020.25,1019.75,1020.00,272,38,310.00
03/26/2004,14:07,1020.00,1020.75,1020.00,1020.25,1476,503,1979.00
03/26/2004,14:08,1020.25,1020.50,1020.00,1020.25,753,634,1387.00
03/26/2004,14:09,1020.00,1020.50,1020.00,1020.25,447,26,473.00
03/26/2004,14:10,1020.25,1021.00,1020.25,1020.75,2171,964,3135.00
03/26/2004,14:11,1021.00,1021.00,1020.50,1020.75,482,431,913.00
03/26/2004,14:12,1020.75,1021.00,1020.75,1020.75,164,73,237.00
03/26/2004,14:13,1020.75,1021.00,1020.75,1020.75,69,108,177.00
03/26/2004,14:14,1021.00,1021.25,1020.75,1021.00,1383,708,2091.00
03/26/2004,14:15,1021.00,1021.25,1020.50,1020.75,1171,746,1917.00
03/26/2004,14:16,1021.00,1021.75,1021.00,1021.25,2355,400,2755.00
03/26/2004,14:17,1021.25,1021.75,1021.25,1021.75,1621,740,2361.00
03/26/2004,14:18,1021.75,1021.75,1021.00,1021.00,206,1120,1326.00
03/26/2004,14:19,1021.00,1021.25,1020.50,1020.50,95,1595,1690.00
03/26/2004,14:20,1020.50,1020.75,1020.25,1020.50,294,1221,1515.00
03/26/2004,14:21,1020.25,1020.75,1020.00,1020.50,857,1651,2508.00
03/26/2004,14:22,1020.75,1020.75,1020.25,1020.25,127,497,624.00
03/26/2004,14:23,1020.25,1020.25,1019.75,1019.75,257,1565,1822.00
03/26/2004,14:24,1020.00,1020.00,1019.25,1019.25,457,1437,1894.00
03/26/2004,14:25,1019.25,1020.00,1019.25,1020.00,1035,60,1095.00
03/26/2004,14:26,1019.75,1020.00,1019.50,1019.75,169,896,1065.00
03/26/2004,14:27,1019.75,1019.75,1019.50,1019.50,1052,611,1663.00
03/26/2004,14:28,1019.25,1020.25,1019.25,1020.00,1574,692,2266.00
03/26/2004,14:29,1020.00,1020.25,1019.25,1019.50,264,729,993.00
03/26/2004,14:30,1019.25,1019.25,1018.75,1018.75,50,2010,2060.00
03/26/2004,14:31,1018.75,1019.50,1018.50,1019.50,1670,764,2434.00
03/26/2004,14:32,1019.50,1019.50,1018.50,1018.50,290,1082,1372.00
03/26/2004,14:33,1018.75,1019.00,1018.25,1018.50,617,1262,1879.00
03/26/2004,14:34,1018.50,1019.00,1018.50,1018.75,1047,298,1345.00
03/26/2004,14:35,1018.50,1018.75,1018.25,1018.50,357,843,1200.00
03/26/2004,14:36,1018.75,1018.75,1018.00,1018.25,410,1335,1745.00
03/26/2004,14:37,1018.25,1018.25,1017.50,1018.25,906,2872,3778.00
03/26/2004,14:38,1018.25,1018.25,1017.50,1017.50,172,1037,1209.00
03/26/2004,14:39,1017.50,1018.00,1017.00,1018.00,1461,2256,3717.00
03/26/2004,14:40,1018.00,1018.25,1017.75,1018.00,811,487,1298.00
03/26/2004,14:41,1018.00,1018.25,1017.00,1017.25,478,2763,3241.00
03/26/2004,14:42,1017.25,1018.00,1017.00,1017.25,1993,1313,3306.00
03/26/2004,14:43,1017.50,1017.50,1017.00,1017.00,344,698,1042.00
03/26/2004,14:44,1017.00,1017.25,1016.00,1016.00,1293,4313,5606.00
03/26/2004,14:45,1016.00,1016.75,1016.00,1016.50,1786,996,2782.00
03/26/2004,14:46,1016.50,1016.75,1016.00,1016.75,948,1523,2471.00
03/26/2004,14:47,1016.75,1016.75,1016.25,1016.25,763,586,1349.00
03/26/2004,14:48,1016.25,1016.75,1016.25,1016.50,394,171,565.00
03/26/2004,14:49,1016.50,1016.50,1016.25,1016.25,413,564,977.00
03/26/2004,14:50,1016.25,1017.00,1016.25,1017.00,2360,585,2945.00
03/26/2004,14:51,1017.00,1017.00,1016.50,1016.75,245,1078,1323.00
03/26/2004,14:52,1016.50,1016.75,1016.50,1016.75,459,140,599.00
03/26/2004,14:53,1016.75,1016.75,1016.50,1016.50,119,106,225.00
03/26/2004,14:54,1016.75,1016.75,1016.00,1016.00,168,1340,1508.00
03/26/2004,14:55,1016.00,1016.25,1015.50,1015.75,1791,3463,5254.00
03/26/2004,14:56,1015.50,1015.75,1015.00,1015.25,1091,3355,4446.00
03/26/2004,14:57,1015.25,1015.50,1014.75,1015.25,1273,1693,2966.00
03/26/2004,14:58,1015.25,1015.25,1014.75,1015.25,930,1683,2613.00
03/26/2004,14:59,1015.00,1015.50,1015.00,1015.25,877,1324,2201.00
03/26/2004,15:00,1015.25,1015.75,1015.00,1015.50,1962,1230,3192.00
03/26/2004,15:01,1015.75,1015.75,1015.00,1015.50,2400,1722,4122.00
03/26/2004,15:02,1015.50,1015.75,1015.25,1015.75,2201,387,2588.00
03/26/2004,15:03,1015.75,1015.75,1014.25,1014.75,865,3818,4683.00
03/26/2004,15:04,1014.75,1015.00,1014.50,1014.50,1020,715,1735.00
03/26/2004,15:05,1014.50,1014.75,1014.25,1014.50,348,477,825.00
03/26/2004,15:06,1014.50,1014.75,1014.25,1014.50,798,537,1335.00
03/26/2004,15:07,1014.50,1014.50,1013.75,1013.75,1144,2945,4089.00
03/26/2004,15:08,1014.00,1014.50,1014.00,1014.00,1271,1108,2379.00
03/26/2004,15:09,1013.75,1014.00,1013.50,1013.75,480,1433,1913.00
03/26/2004,15:10,1013.75,1014.25,1013.75,1014.25,1658,19,1677.00
03/26/2004,15:11,1014.25,1014.25,1013.50,1013.75,975,1906,2881.00
03/26/2004,15:12,1013.75,1013.75,1013.00,1013.75,1538,1683,3221.00
03/26/2004,15:13,1013.75,1014.25,1013.50,1014.00,1239,1809,3048.00
03/26/2004,15:14,1014.00,1014.25,1013.75,1014.00,169,710,879.00
03/26/2004,15:15,1013.75,1014.25,1013.25,1014.00,2676,2395,5071.00
03/26/2004,15:16,1014.00,1014.25,1014.00,1014.25,10,34,44.00
03/28/2004,17:31,1013.75,1015.25,1013.75,1014.25,52,95,147.00
03/28/2004,17:32,1014.00,1014.50,1014.00,1014.25,71,29,100.00
03/28/2004,17:33,1014.50,1015.25,1014.50,1015.00,46,35,81.00
03/28/2004,17:34,1015.25,1015.25,1015.00,1015.00,1,26,27.00
03/28/2004,17:35,1015.00,1015.25,1015.00,1015.25,11,36,47.00
03/28/2004,17:36,1015.25,1015.50,1015.25,1015.50,38,0,38.00
03/28/2004,17:37,1015.50,1015.50,1015.25,1015.25,7,1,8.00
03/28/2004,17:38,1015.50,1015.50,1015.25,1015.50,18,2,20.00
03/28/2004,17:39,1015.50,1015.75,1015.50,1015.50,6,4,10.00
03/28/2004,17:40,1015.50,1015.75,1015.50,1015.75,2,22,24.00
03/28/2004,17:41,1015.50,1015.75,1015.50,1015.75,1,1,2.00
03/28/2004,17:43,1015.50,1015.50,1015.50,1015.50,0,8,8.00
03/28/2004,17:44,1015.50,1015.50,1015.50,1015.50,0,1,1.00
03/28/2004,17:45,1015.50,1015.50,1015.25,1015.25,0,100,100.00
03/28/2004,17:46,1015.00,1015.25,1015.00,1015.00,2,2,4.00
03/28/2004,17:47,1015.25,1015.50,1015.25,1015.50,63,0,63.00
03/28/2004,17:48,1015.25,1015.25,1015.25,1015.25,0,29,29.00
03/28/2004,17:49,1015.50,1015.50,1015.25,1015.25,1,16,17.00
03/28/2004,17:51,1015.50,1015.50,1015.50,1015.50,6,0,6.00
03/28/2004,17:52,1015.50,1015.50,1015.50,1015.50,27,0,27.00
03/28/2004,17:53,1015.50,1015.50,1015.25,1015.25,1,30,31.00
03/28/2004,17:54,1015.25,1015.25,1015.00,1015.00,0,7,7.00
03/28/2004,17:55,1015.25,1015.25,1015.25,1015.25,10,0,10.00
03/28/2004,17:56,1015.25,1015.25,1015.00,1015.00,2,5,7.00
03/28/2004,17:57,1015.00,1015.00,1015.00,1015.00,0,11,11.00
03/28/2004,17:59,1015.00,1015.25,1015.00,1015.25,12,1,13.00
03/28/2004,18:00,1015.25,1015.50,1015.25,1015.50,2,0,2.00
03/28/2004,18:02,1015.25,1015.25,1015.25,1015.25,0,8,8.00
03/28/2004,18:04,1015.00,1015.25,1015.00,1015.25,2,5,7.00
03/28/2004,18:05,1015.50,1015.50,1015.00,1015.00,4,2,6.00
03/28/2004,18:06,1015.25,1015.25,1015.25,1015.25,10,0,10.00
03/28/2004,18:09,1015.00,1015.25,1015.00,1015.25,9,2,11.00
03/28/2004,18:10,1015.25,1015.50,1015.25,1015.50,17,0,17.00
03/28/2004,18:12,1015.50,1015.50,1015.50,1015.50,1,0,1.00
03/28/2004,18:13,1015.50,1015.50,1015.50,1015.50,1,0,1.00
03/28/2004,18:14,1015.50,1015.50,1015.50,1015.50,1,0,1.00
03/28/2004,18:23,1015.75,1015.75,1015.75,1015.75,83,0,83.00
03/28/2004,18:24,1016.00,1016.00,1016.00,1016.00,8,0,8.00
03/28/2004,18:25,1016.00,1016.00,1016.00,1016.00,2,0,2.00
03/28/2004,18:26,1015.75,1015.75,1015.75,1015.75,0,4,4.00
03/28/2004,18:27,1016.00,1016.00,1015.75,1015.75,1,1,2.00
03/28/2004,18:28,1016.00,1016.00,1016.00,1016.00,20,0,20.00
03/28/2004,18:29,1016.00,1016.00,1016.00,1016.00,10,0,10.00
03/28/2004,18:30,1016.00,1016.00,1016.00,1016.00,1,0,1.00
03/28/2004,18:31,1016.25,1016.25,1016.25,1016.25,30,0,30.00
03/28/2004,18:32,1016.25,1016.25,1016.25,1016.25,16,0,16.00
03/28/2004,18:33,1016.25,1017.25,1016.25,1016.75,301,5,306.00
03/28/2004,18:34,1016.50,1016.50,1016.50,1016.50,0,1,1.00
03/28/2004,18:35,1016.75,1017.00,1016.75,1016.75,72,60,132.00
03/28/2004,18:36,1016.50,1016.75,1016.50,1016.75,1,31,32.00
03/28/2004,18:37,1016.50,1016.75,1016.50,1016.75,45,13,58.00
03/28/2004,18:38,1016.75,1016.75,1016.75,1016.75,93,0,93.00
03/28/2004,18:42,1016.75,1016.75,1016.75,1016.75,4,0,4.00
03/28/2004,18:44,1016.75,1016.75,1016.75,1016.75,6,0,6.00
03/28/2004,18:46,1016.75,1016.75,1016.75,1016.75,53,0,53.00
03/28/2004,18:47,1016.75,1016.75,1016.75,1016.75,1,0,1.00
03/28/2004,18:48,1017.00,1017.00,1016.75,1016.75,20,28,48.00
03/28/2004,18:49,1016.75,1016.75,1016.75,1016.75,0,20,20.00
03/28/2004,18:50,1016.50,1016.75,1016.50,1016.75,2,1,3.00
03/28/2004,18:51,1016.75,1017.00,1016.75,1017.00,3,0,3.00
03/28/2004,18:52,1016.75,1017.00,1016.75,1017.00,77,12,89.00
03/28/2004,18:53,1016.75,1016.75,1016.75,1016.75,0,49,49.00
03/28/2004,18:54,1016.75,1016.75,1016.75,1016.75,0,26,26.00
03/28/2004,18:55,1016.75,1016.75,1016.75,1016.75,0,2,2.00
03/28/2004,18:56,1016.50,1016.50,1016.50,1016.50,0,1,1.00
03/28/2004,18:57,1016.50,1016.50,1016.50,1016.50,0,1,1.00
03/28/2004,18:58,1016.50,1016.50,1016.50,1016.50,0,4,4.00
03/28/2004,19:00,1016.50,1016.50,1016.50,1016.50,0,16,16.00
03/28/2004,19:02,1016.50,1016.50,1016.50,1016.50,0,4,4.00
03/28/2004,19:04,1016.50,1016.50,1016.50,1016.50,0,1,1.00
03/28/2004,19:05,1016.75,1016.75,1016.75,1016.75,20,0,20.00
03/28/2004,19:06,1016.75,1016.75,1016.75,1016.75,2,0,2.00
03/28/2004,19:09,1016.75,1016.75,1016.50,1016.50,1,6,7.00
03/28/2004,19:10,1016.50,1016.50,1016.50,1016.50,0,23,23.00
03/28/2004,19:11,1016.50,1016.50,1016.50,1016.50,0,6,6.00
03/28/2004,19:12,1016.50,1016.50,1016.50,1016.50,0,1,1.00
03/28/2004,19:13,1016.50,1016.50,1016.50,1016.50,0,2,2.00
03/28/2004,19:14,1016.50,1016.50,1016.50,1016.50,0,3,3.00
03/28/2004,19:15,1016.75,1016.75,1016.75,1016.75,72,0,72.00
03/28/2004,19:16,1016.75,1016.75,1016.75,1016.75,1,0,1.00
03/28/2004,19:17,1016.75,1016.75,1016.75,1016.75,50,0,50.00
03/28/2004,19:19,1017.00,1017.50,1017.00,1017.25,103,1,104.00
03/28/2004,19:20,1017.25,1017.50,1017.25,1017.25,2,15,17.00
03/28/2004,19:21,1017.00,1017.00,1017.00,1017.00,0,51,51.00
03/28/2004,19:23,1017.25,1017.25,1017.25,1017.25,7,0,7.00
03/28/2004,19:24,1017.25,1017.25,1017.25,1017.25,1,0,1.00
03/28/2004,19:25,1017.00,1017.00,1017.00,1017.00,0,4,4.00
03/28/2004,19:28,1017.25,1017.25,1017.25,1017.25,1,0,1.00
03/28/2004,19:29,1017.00,1017.00,1017.00,1017.00,0,3,3.00
03/28/2004,19:30,1017.00,1017.00,1017.00,1017.00,0,10,10.00
03/28/2004,19:31,1017.00,1017.00,1016.75,1017.00,4,8,12.00
03/28/2004,19:33,1017.00,1017.00,1017.00,1017.00,6,0,6.00
03/28/2004,19:34,1017.00,1017.00,1017.00,1017.00,10,0,10.00
03/28/2004,19:35,1017.25,1017.25,1017.00,1017.00,2,1,3.00
03/28/2004,19:36,1017.00,1017.00,1017.00,1017.00,0,16,16.00
03/28/2004,19:37,1017.00,1017.25,1017.00,1017.25,2,2,4.00
03/28/2004,19:38,1017.00,1017.00,1017.00,1017.00,0,5,5.00
03/28/2004,19:39,1017.00,1017.00,1017.00,1017.00,0,3,3.00
03/28/2004,19:40,1017.00,1017.00,1017.00,1017.00,0,12,12.00
03/28/2004,19:41,1016.75,1016.75,1016.75,1016.75,0,13,13.00
03/28/2004,19:42,1016.75,1016.75,1016.75,1016.75,0,4,4.00
03/28/2004,19:43,1016.75,1016.75,1016.75,1016.75,0,1,1.00
03/28/2004,19:46,1016.75,1016.75,1016.75,1016.75,0,2,2.00
03/28/2004,19:47,1016.75,1016.75,1016.75,1016.75,0,1,1.00
03/28/2004,19:48,1016.75,1016.75,1016.75,1016.75,0,1,1.00
03/28/2004,19:49,1017.00,1017.00,1017.00,1017.00,13,0,13.00
03/28/2004,19:50,1017.25,1017.25,1017.00,1017.00,1,1,2.00
03/28/2004,19:51,1017.00,1017.00,1017.00,1017.00,0,1,1.00
03/28/2004,19:53,1017.25,1017.25,1017.25,1017.25,1,0,1.00
03/28/2004,19:57,1017.25,1017.25,1017.00,1017.00,5,1,6.00
03/28/2004,20:00,1017.25,1017.25,1017.25,1017.25,1,0,1.00
03/28/2004,20:02,1017.25,1017.25,1017.25,1017.25,1,0,1.00
03/28/2004,20:04,1017.00,1017.00,1017.00,1017.00,0,2,2.00
03/28/2004,20:05,1017.00,1017.00,1017.00,1017.00,0,6,6.00
03/28/2004,20:07,1017.00,1017.00,1017.00,1017.00,0,2,2.00
03/28/2004,20:08,1017.00,1017.00,1017.00,1017.00,0,1,1.00
03/28/2004,20:11,1017.00,1017.25,1017.00,1017.00,1,3,4.00
03/28/2004,20:13,1017.00,1017.00,1017.00,1017.00,0,6,6.00
03/28/2004,20:14,1017.25,1017.25,1017.25,1017.25,45,0,45.00
03/28/2004,20:19,1017.00,1017.00,1016.75,1016.75,0,20,20.00
03/28/2004,20:20,1016.75,1016.75,1016.75,1016.75,0,10,10.00
03/28/2004,20:21,1017.00,1017.00,1017.00,1017.00,1,0,1.00
03/28/2004,20:22,1017.00,1017.00,1017.00,1017.00,5,0,5.00
03/28/2004,20:24,1017.00,1017.00,1017.00,1017.00,5,0,5.00
03/28/2004,20:26,1017.25,1017.25,1016.75,1016.75,2,1,3.00
03/28/2004,20:28,1017.25,1017.25,1017.25,1017.25,6,0,6.00
03/28/2004,20:30,1017.00,1017.25,1017.00,1017.00,6,2,8.00
03/28/2004,20:31,1017.00,1017.00,1016.75,1016.75,0,2,2.00
03/28/2004,20:32,1017.25,1017.25,1017.00,1017.00,5,1,6.00
03/28/2004,20:38,1017.00,1017.00,1017.00,1017.00,0,5,5.00
03/28/2004,20:41,1017.25,1017.25,1017.25,1017.25,3,0,3.00
03/28/2004,20:45,1017.25,1017.25,1017.25,1017.25,5,0,5.00
03/28/2004,20:46,1017.25,1017.25,1017.00,1017.00,6,6,12.00
03/28/2004,20:48,1017.00,1017.00,1017.00,1017.00,0,2,2.00
03/28/2004,20:54,1017.25,1017.25,1017.00,1017.00,1,1,2.00
03/28/2004,20:58,1017.25,1017.25,1017.25,1017.25,8,0,8.00
03/28/2004,21:02,1017.25,1017.25,1017.25,1017.25,2,0,2.00
03/28/2004,21:03,1017.00,1017.00,1017.00,1017.00,0,2,2.00
03/28/2004,21:07,1017.00,1017.00,1017.00,1017.00,0,1,1.00
03/28/2004,21:10,1017.00,1017.00,1017.00,1017.00,0,2,2.00
03/28/2004,21:11,1017.00,1017.00,1017.00,1017.00,0,73,73.00
03/28/2004,21:13,1017.00,1017.00,1017.00,1017.00,0,12,12.00
03/28/2004,21:15,1017.00,1017.00,1017.00,1017.00,0,3,3.00
03/28/2004,21:19,1017.00,1017.00,1017.00,1017.00,0,3,3.00
03/28/2004,21:20,1016.75,1016.75,1016.75,1016.75,0,1,1.00
03/28/2004,21:21,1017.00,1017.00,1017.00,1017.00,7,0,7.00
03/28/2004,21:22,1017.25,1017.25,1017.25,1017.25,2,0,2.00
03/28/2004,21:24,1017.25,1017.25,1017.25,1017.25,2,0,2.00
03/28/2004,21:26,1017.00,1017.00,1017.00,1017.00,0,4,4.00
03/28/2004,21:27,1017.00,1017.25,1017.00,1017.25,2,1,3.00
03/28/2004,21:28,1017.00,1017.00,1016.75,1016.75,0,2,2.00
03/28/2004,21:30,1017.00,1017.00,1017.00,1017.00,1,0,1.00
03/28/2004,21:32,1016.75,1016.75,1016.75,1016.75,0,1,1.00
03/28/2004,21:35,1016.75,1016.75,1016.75,1016.75,0,6,6.00
03/28/2004,21:36,1016.75,1016.75,1016.75,1016.75,0,2,2.00
03/28/2004,21:37,1017.00,1017.00,1017.00,1017.00,1,0,1.00
03/28/2004,21:41,1017.00,1017.00,1017.00,1017.00,5,0,5.00
03/28/2004,21:43,1017.00,1017.00,1017.00,1017.00,1,0,1.00
03/28/2004,21:44,1017.00,1017.00,1017.00,1017.00,1,0,1.00
03/28/2004,21:47,1016.75,1016.75,1016.75,1016.75,0,3,3.00
03/28/2004,21:49,1016.75,1016.75,1016.75,1016.75,0,1,1.00
03/28/2004,21:51,1016.75,1016.75,1016.75,1016.75,0,2,2.00
03/28/2004,21:53,1016.75,1017.00,1016.75,1017.00,2,5,7.00
03/28/2004,21:54,1017.00,1017.00,1017.00,1017.00,1,0,1.00
03/28/2004,21:58,1017.00,1017.00,1017.00,1017.00,1,0,1.00
03/28/2004,21:59,1017.00,1017.25,1017.00,1017.25,8,0,8.00
03/28/2004,22:01,1017.25,1017.25,1017.25,1017.25,2,0,2.00
03/28/2004,22:03,1017.25,1017.25,1017.25,1017.25,4,0,4.00
03/28/2004,22:04,1017.00,1017.00,1017.00,1017.00,0,5,5.00
03/28/2004,22:06,1017.00,1017.00,1017.00,1017.00,0,1,1.00
03/28/2004,22:09,1017.25,1017.25,1017.25,1017.25,5,0,5.00
03/28/2004,22:10,1017.25,1017.25,1017.25,1017.25,2,0,2.00
03/28/2004,22:11,1017.00,1017.00,1017.00,1017.00,0,5,5.00
03/28/2004,22:12,1017.00,1017.00,1017.00,1017.00,0,5,5.00
03/28/2004,22:13,1017.00,1017.25,1017.00,1017.25,1,5,6.00
03/28/2004,22:15,1017.00,1017.00,1017.00,1017.00,0,5,5.00
03/28/2004,22:17,1017.00,1017.25,1017.00,1017.25,5,22,27.00
03/28/2004,22:18,1017.25,1017.25,1017.25,1017.25,20,0,20.00
03/28/2004,22:22,1017.25,1017.50,1017.25,1017.25,8,21,29.00
03/28/2004,22:23,1017.25,1017.25,1017.25,1017.25,0,18,18.00
03/28/2004,22:28,1017.25,1017.25,1017.25,1017.25,0,2,2.00
03/28/2004,22:29,1017.00,1017.00,1017.00,1017.00,0,30,30.00
03/28/2004,22:30,1017.00,1017.00,1017.00,1017.00,0,5,5.00
03/28/2004,22:31,1017.00,1017.00,1017.00,1017.00,0,1,1.00
03/28/2004,22:32,1017.00,1017.00,1017.00,1017.00,0,19,19.00
03/28/2004,22:33,1017.00,1017.00,1017.00,1017.00,0,6,6.00
03/28/2004,22:34,1017.00,1017.00,1016.75,1016.75,0,4,4.00
03/28/2004,22:36,1017.00,1017.00,1017.00,1017.00,1,0,1.00
03/28/2004,22:37,1017.00,1017.00,1017.00,1017.00,1,0,1.00
03/28/2004,22:38,1016.75,1016.75,1016.75,1016.75,0,1,1.00
03/28/2004,22:39,1016.75,1016.75,1016.75,1016.75,0,5,5.00
03/28/2004,22:41,1016.75,1016.75,1016.75,1016.75,0,2,2.00
03/28/2004,22:44,1016.75,1016.75,1016.75,1016.75,0,5,5.00
03/28/2004,22:45,1016.75,1016.75,1016.75,1016.75,0,5,5.00
03/28/2004,22:46,1017.00,1017.00,1017.00,1017.00,1,0,1.00
03/28/2004,22:51,1017.00,1017.00,1017.00,1017.00,4,0,4.00
03/28/2004,22:52,1017.00,1017.00,1017.00,1017.00,1,0,1.00
03/28/2004,22:53,1017.00,1017.00,1017.00,1017.00,22,0,22.00
03/28/2004,22:57,1017.00,1017.00,1017.00,1017.00,1,0,1.00
03/28/2004,22:58,1017.00,1017.00,1017.00,1017.00,1,0,1.00
03/28/2004,23:01,1016.75,1016.75,1016.75,1016.75,0,1,1.00
03/28/2004,23:02,1017.00,1017.00,1017.00,1017.00,3,0,3.00
03/28/2004,23:03,1017.00,1017.00,1017.00,1017.00,2,0,2.00
03/28/2004,23:07,1017.25,1017.25,1017.25,1017.25,1,0,1.00
03/28/2004,23:11,1017.25,1017.25,1017.25,1017.25,2,0,2.00
03/28/2004,23:12,1017.25,1017.25,1017.25,1017.25,16,0,16.00
03/28/2004,23:13,1017.25,1017.25,1017.25,1017.25,1,0,1.00
03/28/2004,23:14,1017.25,1017.25,1017.25,1017.25,7,0,7.00
03/28/2004,23:15,1017.25,1017.25,1017.25,1017.25,27,0,27.00
03/28/2004,23:18,1017.00,1017.00,1017.00,1017.00,0,5,5.00
03/28/2004,23:20,1017.00,1017.00,1017.00,1017.00,0,14,14.00
03/28/2004,23:28,1016.75,1017.25,1016.75,1017.25,112,1,113.00
03/28/2004,23:29,1017.50,1017.50,1017.50,1017.50,4,0,4.00
03/28/2004,23:30,1017.25,1017.25,1017.25,1017.25,0,20,20.00
03/28/2004,23:31,1017.25,1017.25,1017.25,1017.25,0,86,86.00
03/28/2004,23:33,1017.00,1017.00,1017.00,1017.00,0,1,1.00
03/28/2004,23:35,1017.00,1017.00,1017.00,1017.00,0,5,5.00
03/28/2004,23:36,1017.00,1017.00,1016.75,1016.75,0,6,6.00
03/28/2004,23:39,1017.00,1017.00,1017.00,1017.00,4,0,4.00
03/28/2004,23:44,1017.00,1017.00,1017.00,1017.00,4,0,4.00
03/28/2004,23:48,1016.75,1016.75,1016.75,1016.75,0,127,127.00
03/28/2004,23:49,1016.50,1016.50,1016.25,1016.25,0,136,136.00
03/28/2004,23:50,1016.50,1016.50,1016.50,1016.50,17,0,17.00
03/28/2004,23:51,1016.25,1016.25,1016.25,1016.25,0,1,1.00
03/28/2004,23:52,1016.25,1016.25,1016.25,1016.25,0,6,6.00
03/28/2004,23:53,1016.50,1016.50,1016.50,1016.50,7,0,7.00
03/28/2004,23:54,1016.50,1016.50,1016.50,1016.50,3,0,3.00
03/28/2004,23:59,1016.25,1016.25,1016.25,1016.25,0,2,2.00
03/29/2004,00:01,1016.25,1016.25,1016.25,1016.25,0,2,2.00
03/29/2004,00:03,1016.50,1016.50,1016.50,1016.50,13,0,13.00
03/29/2004,00:05,1016.50,1016.50,1016.50,1016.50,2,0,2.00
03/29/2004,00:09,1016.75,1016.75,1016.75,1016.75,1,0,1.00
03/29/2004,00:12,1016.75,1016.75,1016.75,1016.75,2,0,2.00
03/29/2004,00:13,1016.75,1016.75,1016.50,1016.50,9,11,20.00
03/29/2004,00:14,1016.75,1016.75,1016.75,1016.75,4,0,4.00
03/29/2004,00:16,1017.00,1017.00,1016.75,1016.75,2,2,4.00
03/29/2004,00:18,1017.00,1017.00,1017.00,1017.00,2,0,2.00
03/29/2004,00:23,1017.00,1017.00,1017.00,1017.00,1,0,1.00
03/29/2004,00:28,1017.00,1017.00,1017.00,1017.00,4,0,4.00
03/29/2004,00:29,1017.00,1017.25,1017.00,1017.25,3,0,3.00
03/29/2004,00:31,1017.25,1017.25,1017.00,1017.00,5,3,8.00
03/29/2004,00:32,1017.00,1017.00,1017.00,1017.00,0,12,12.00
03/29/2004,00:33,1017.00,1017.00,1017.00,1017.00,0,1,1.00
03/29/2004,00:37,1016.75,1016.75,1016.75,1016.75,0,1,1.00
03/29/2004,00:38,1016.75,1016.75,1016.75,1016.75,0,15,15.00
03/29/2004,00:40,1017.00,1017.00,1017.00,1017.00,3,0,3.00
03/29/2004,00:41,1017.25,1017.25,1017.25,1017.25,1,0,1.00
03/29/2004,00:42,1017.00,1017.00,1017.00,1017.00,0,12,12.00
03/29/2004,00:43,1016.75,1016.75,1016.75,1016.75,0,2,2.00
03/29/2004,00:45,1017.00,1017.00,1017.00,1017.00,19,0,19.00
03/29/2004,00:46,1017.00,1017.00,1017.00,1017.00,20,0,20.00
03/29/2004,00:47,1017.00,1017.00,1017.00,1017.00,19,0,19.00
03/29/2004,00:48,1017.00,1017.00,1016.75,1016.75,10,2,12.00
03/29/2004,00:49,1017.25,1017.25,1017.00,1017.00,2,1,3.00
03/29/2004,00:52,1017.00,1017.00,1017.00,1017.00,0,1,1.00
03/29/2004,00:53,1017.00,1017.00,1017.00,1017.00,0,2,2.00
03/29/2004,00:54,1017.00,1017.25,1017.00,1017.25,2,1,3.00
03/29/2004,00:55,1017.25,1017.25,1017.25,1017.25,13,0,13.00
03/29/2004,00:56,1017.25,1017.25,1017.25,1017.25,1,0,1.00
03/29/2004,00:57,1017.25,1017.25,1017.25,1017.25,10,0,10.00
03/29/2004,00:59,1017.00,1017.00,1017.00,1017.00,0,7,7.00
03/29/2004,01:01,1017.25,1017.50,1017.25,1017.50,44,0,44.00
03/29/2004,01:02,1017.25,1017.50,1017.25,1017.50,1,11,12.00
03/29/2004,01:03,1017.25,1017.50,1017.25,1017.50,87,35,122.00
03/29/2004,01:04,1017.75,1017.75,1016.75,1016.75,2,43,45.00
03/29/2004,01:05,1017.00,1017.25,1017.00,1017.00,5,60,65.00
03/29/2004,01:06,1017.00,1017.25,1017.00,1017.00,21,79,100.00
03/29/2004,01:07,1017.00,1017.25,1016.75,1016.75,18,45,63.00
03/29/2004,01:08,1016.75,1016.75,1016.75,1016.75,0,1,1.00
03/29/2004,01:09,1016.75,1016.75,1016.50,1016.50,0,43,43.00
03/29/2004,01:10,1016.25,1016.25,1016.25,1016.25,0,10,10.00
03/29/2004,01:11,1016.25,1016.50,1016.25,1016.50,24,33,57.00
03/29/2004,01:12,1016.75,1017.00,1016.75,1017.00,39,0,39.00
03/29/2004,01:13,1017.00,1017.25,1017.00,1017.25,29,0,29.00
03/29/2004,01:14,1017.00,1017.00,1017.00,1017.00,0,12,12.00
03/29/2004,01:15,1017.00,1017.25,1017.00,1017.00,5,37,42.00
03/29/2004,01:16,1017.00,1017.00,1016.50,1016.50,0,14,14.00
03/29/2004,01:17,1016.75,1016.75,1016.75,1016.75,2,0,2.00
03/29/2004,01:18,1017.00,1017.00,1016.75,1016.75,1,31,32.00
03/29/2004,01:19,1017.00,1017.00,1016.50,1016.50,2,23,25.00
03/29/2004,01:20,1016.50,1016.50,1016.50,1016.50,0,15,15.00
03/29/2004,01:21,1016.50,1016.50,1016.50,1016.50,0,15,15.00
03/29/2004,01:22,1016.50,1016.50,1016.50,1016.50,0,16,16.00
03/29/2004,01:23,1016.25,1016.25,1016.25,1016.25,0,52,52.00
03/29/2004,01:24,1016.00,1016.25,1016.00,1016.25,5,9,14.00
03/29/2004,01:25,1016.25,1016.25,1016.00,1016.00,5,20,25.00
03/29/2004,01:26,1016.25,1016.25,1016.25,1016.25,25,0,25.00
03/29/2004,01:27,1016.25,1016.25,1016.00,1016.00,24,1,25.00
03/29/2004,01:28,1016.25,1016.25,1016.00,1016.00,12,1,13.00
03/29/2004,01:29,1016.25,1016.25,1016.25,1016.25,7,0,7.00
03/29/2004,01:30,1016.25,1016.25,1016.25,1016.25,7,0,7.00
03/29/2004,01:32,1016.25,1016.25,1016.25,1016.25,37,0,37.00
03/29/2004,01:33,1016.25,1016.25,1016.25,1016.25,2,0,2.00
03/29/2004,01:35,1016.50,1016.75,1016.50,1016.50,48,1,49.00
03/29/2004,01:36,1016.75,1016.75,1016.75,1016.75,28,0,28.00
03/29/2004,01:37,1016.75,1017.00,1016.75,1017.00,30,0,30.00
03/29/2004,01:38,1017.00,1017.00,1017.00,1017.00,10,0,10.00
03/29/2004,01:39,1017.00,1017.25,1016.75,1017.25,114,14,128.00
03/29/2004,01:41,1017.25,1017.25,1017.00,1017.00,5,12,17.00
03/29/2004,01:42,1017.00,1017.00,1017.00,1017.00,0,2,2.00
03/29/2004,01:43,1017.00,1017.00,1017.00,1017.00,0,2,2.00
03/29/2004,01:44,1017.00,1017.00,1017.00,1017.00,0,2,2.00
03/29/2004,01:47,1017.00,1017.00,1016.75,1017.00,4,31,35.00
03/29/2004,01:48,1016.75,1016.75,1016.25,1016.50,24,29,53.00
03/29/2004,01:49,1016.25,1016.25,1016.00,1016.00,0,63,63.00
03/29/2004,01:50,1016.25,1016.25,1016.00,1016.00,15,9,24.00
03/29/2004,01:51,1016.00,1016.25,1016.00,1016.25,11,2,13.00
03/29/2004,01:52,1016.25,1016.25,1016.00,1016.25,8,6,14.00
03/29/2004,01:53,1016.25,1016.25,1016.25,1016.25,1,0,1.00
03/29/2004,01:54,1016.25,1016.25,1016.25,1016.25,2,0,2.00
03/29/2004,01:55,1016.25,1016.25,1016.25,1016.25,7,0,7.00
03/29/2004,01:56,1016.25,1016.25,1016.25,1016.25,4,0,4.00
03/29/2004,01:57,1016.25,1016.25,1016.25,1016.25,9,0,9.00
03/29/2004,01:59,1016.00,1016.25,1016.00,1016.25,4,17,21.00
03/29/2004,02:00,1016.25,1016.25,1016.00,1016.00,5,21,26.00
03/29/2004,02:01,1016.00,1016.00,1016.00,1016.00,0,1,1.00
03/29/2004,02:02,1016.00,1016.25,1016.00,1016.25,10,8,18.00
03/29/2004,02:05,1016.25,1016.25,1016.25,1016.25,21,0,21.00
03/29/2004,02:08,1016.25,1016.25,1016.25,1016.25,13,0,13.00
03/29/2004,02:09,1016.00,1016.00,1015.75,1015.75,0,108,108.00
03/29/2004,02:10,1015.75,1015.75,1015.75,1015.75,0,14,14.00
03/29/2004,02:11,1015.75,1015.75,1015.75,1015.75,0,3,3.00
03/29/2004,02:12,1015.75,1016.00,1015.75,1016.00,38,1,39.00
03/29/2004,02:13,1016.00,1016.00,1016.00,1016.00,10,0,10.00
03/29/2004,02:14,1016.00,1016.00,1015.75,1016.00,32,72,104.00
03/29/2004,02:15,1016.00,1016.00,1015.75,1015.75,1,41,42.00
03/29/2004,02:16,1015.75,1016.00,1015.75,1016.00,7,93,100.00
03/29/2004,02:17,1016.00,1016.25,1015.75,1016.25,27,51,78.00
03/29/2004,02:18,1016.00,1016.25,1016.00,1016.00,22,52,74.00
03/29/2004,02:19,1016.25,1016.50,1016.25,1016.25,22,25,47.00
03/29/2004,02:21,1016.00,1016.00,1016.00,1016.00,0,43,43.00
03/29/2004,02:22,1016.00,1016.00,1016.00,1016.00,0,25,25.00
03/29/2004,02:23,1016.00,1016.00,1015.75,1015.75,25,119,144.00
03/29/2004,02:24,1015.75,1015.75,1015.50,1015.75,17,21,38.00
03/29/2004,02:25,1015.75,1015.75,1015.75,1015.75,2,0,2.00
03/29/2004,02:26,1015.75,1015.75,1015.75,1015.75,27,0,27.00
03/29/2004,02:27,1015.75,1016.00,1015.50,1016.00,12,1,13.00
03/29/2004,02:28,1015.75,1015.75,1015.75,1015.75,0,8,8.00
03/29/2004,02:29,1015.75,1015.75,1015.50,1015.75,3,11,14.00
03/29/2004,02:30,1015.75,1015.75,1015.75,1015.75,2,0,2.00
03/29/2004,02:31,1015.50,1015.50,1015.50,1015.50,0,130,130.00
03/29/2004,02:32,1015.50,1015.50,1015.50,1015.50,0,15,15.00
03/29/2004,02:33,1015.50,1015.50,1015.50,1015.50,0,8,8.00
03/29/2004,02:34,1015.75,1015.75,1015.50,1015.50,2,9,11.00
03/29/2004,02:35,1015.50,1015.50,1015.50,1015.50,0,10,10.00
03/29/2004,02:36,1015.50,1015.50,1015.50,1015.50,0,94,94.00
03/29/2004,02:37,1015.50,1015.50,1015.50,1015.50,0,100,100.00
03/29/2004,02:38,1015.50,1015.50,1015.25,1015.25,0,24,24.00
03/29/2004,02:41,1015.50,1015.75,1015.50,1015.75,17,0,17.00
03/29/2004,02:42,1015.50,1015.50,1015.50,1015.50,0,5,5.00
03/29/2004,02:43,1015.25,1015.25,1014.75,1015.25,22,112,134.00
03/29/2004,02:44,1015.25,1015.25,1015.25,1015.25,16,0,16.00
03/29/2004,02:45,1015.25,1015.25,1015.00,1015.00,10,19,29.00
03/29/2004,02:46,1015.00,1015.00,1014.75,1014.75,0,98,98.00
03/29/2004,02:47,1014.75,1015.00,1014.75,1015.00,41,2,43.00
03/29/2004,02:48,1015.00,1015.00,1015.00,1015.00,5,0,5.00
03/29/2004,02:49,1015.00,1015.00,1015.00,1015.00,23,0,23.00
03/29/2004,02:50,1014.75,1015.00,1014.75,1015.00,43,68,111.00
03/29/2004,02:51,1015.00,1015.00,1015.00,1015.00,5,0,5.00
03/29/2004,02:52,1015.00,1015.00,1015.00,1015.00,2,0,2.00
03/29/2004,02:53,1015.25,1015.25,1015.25,1015.25,31,0,31.00
03/29/2004,02:54,1015.50,1015.50,1015.50,1015.50,1,0,1.00
03/29/2004,02:55,1015.50,1015.75,1015.50,1015.75,31,0,31.00
03/29/2004,02:57,1015.50,1015.50,1015.50,1015.50,0,9,9.00
03/29/2004,02:58,1015.50,1015.50,1015.50,1015.50,0,6,6.00
03/29/2004,02:59,1015.50,1015.50,1015.50,1015.50,0,4,4.00
03/29/2004,03:00,1015.50,1015.50,1015.50,1015.50,0,2,2.00
03/29/2004,03:01,1015.50,1015.50,1015.50,1015.50,0,1,1.00
03/29/2004,03:02,1015.25,1015.25,1015.25,1015.25,0,5,5.00
03/29/2004,03:03,1015.25,1015.50,1015.00,1015.50,50,110,160.00
03/29/2004,03:04,1015.25,1015.25,1015.25,1015.25,0,28,28.00
03/29/2004,03:05,1015.25,1015.25,1015.25,1015.25,0,15,15.00
03/29/2004,03:06,1015.50,1015.50,1015.50,1015.50,19,0,19.00
03/29/2004,03:07,1015.75,1015.75,1015.50,1015.75,7,1,8.00
03/29/2004,03:08,1015.50,1015.75,1015.50,1015.75,14,1,15.00
03/29/2004,03:09,1015.75,1015.75,1015.75,1015.75,28,0,28.00
03/29/2004,03:10,1016.00,1016.25,1016.00,1016.00,86,1,87.00
03/29/2004,03:11,1016.00,1016.00,1016.00,1016.00,0,41,41.00
03/29/2004,03:12,1016.00,1016.00,1016.00,1016.00,0,38,38.00
03/29/2004,03:13,1016.25,1016.25,1016.00,1016.25,32,39,71.00
03/29/2004,03:14,1016.00,1016.00,1016.00,1016.00,0,5,5.00
03/29/2004,03:15,1016.00,1016.00,1015.75,1015.75,0,50,50.00
03/29/2004,03:16,1016.25,1016.25,1016.25,1016.25,50,0,50.00
03/29/2004,03:17,1016.25,1016.25,1016.25,1016.25,18,0,18.00
03/29/2004,03:20,1016.25,1016.25,1016.25,1016.25,9,0,9.00
03/29/2004,03:21,1016.25,1016.25,1016.25,1016.25,10,0,10.00
03/29/2004,03:23,1016.25,1016.25,1016.25,1016.25,17,0,17.00
03/29/2004,03:24,1016.25,1016.50,1016.25,1016.50,12,0,12.00
03/29/2004,03:25,1016.25,1016.25,1016.25,1016.25,0,16,16.00
03/29/2004,03:26,1016.25,1016.25,1016.25,1016.25,0,3,3.00
03/29/2004,03:29,1016.25,1016.25,1016.25,1016.25,0,23,23.00
03/29/2004,03:30,1016.25,1016.50,1016.25,1016.25,1,18,19.00
03/29/2004,03:31,1016.00,1016.00,1016.00,1016.00,0,1,1.00
03/29/2004,03:32,1016.00,1016.00,1016.00,1016.00,0,24,24.00
03/29/2004,03:33,1016.25,1016.50,1016.25,1016.50,65,1,66.00
03/29/2004,03:34,1016.50,1016.50,1016.50,1016.50,26,0,26.00
03/29/2004,03:35,1016.75,1016.75,1016.50,1016.50,1,70,71.00
03/29/2004,03:36,1016.50,1016.50,1016.50,1016.50,0,23,23.00
03/29/2004,03:37,1016.50,1016.75,1016.50,1016.75,94,2,96.00
03/29/2004,03:38,1016.75,1016.75,1016.75,1016.75,25,0,25.00
03/29/2004,03:39,1016.75,1017.00,1016.75,1016.75,45,4,49.00
03/29/2004,03:40,1016.50,1016.75,1016.50,1016.75,28,25,53.00
03/29/2004,03:41,1017.00,1017.00,1017.00,1017.00,50,0,50.00
03/29/2004,03:42,1016.75,1016.75,1016.75,1016.75,0,56,56.00
03/29/2004,03:45,1016.75,1017.00,1016.75,1017.00,3,30,33.00
03/29/2004,03:46,1017.00,1017.25,1017.00,1017.25,30,0,30.00
03/29/2004,03:47,1016.75,1017.00,1016.75,1017.00,2,14,16.00
03/29/2004,03:48,1016.75,1016.75,1016.75,1016.75,0,50,50.00
03/29/2004,03:49,1016.75,1016.75,1016.75,1016.75,0,28,28.00
03/29/2004,03:50,1017.00,1017.25,1017.00,1017.00,26,3,29.00
03/29/2004,03:51,1017.25,1017.25,1017.25,1017.25,1,0,1.00
03/29/2004,03:52,1017.00,1017.00,1017.00,1017.00,0,4,4.00
03/29/2004,03:53,1017.25,1017.50,1017.25,1017.25,35,1,36.00
03/29/2004,03:54,1017.50,1017.75,1017.50,1017.75,85,0,85.00
03/29/2004,03:55,1017.25,1017.25,1017.25,1017.25,0,12,12.00
03/29/2004,03:56,1017.25,1017.25,1017.25,1017.25,0,4,4.00
03/29/2004,03:57,1017.50,1017.50,1017.50,1017.50,4,0,4.00
03/29/2004,03:58,1017.50,1017.75,1017.50,1017.50,12,1,13.00
03/29/2004,04:00,1017.75,1017.75,1017.75,1017.75,1,0,1.00
03/29/2004,04:01,1017.75,1018.50,1017.75,1018.25,268,50,318.00
03/29/2004,04:02,1018.00,1018.00,1017.75,1017.75,0,145,145.00
03/29/2004,04:03,1017.75,1017.75,1017.50,1017.50,0,7,7.00
03/29/2004,04:04,1017.75,1017.75,1017.50,1017.50,10,1,11.00
03/29/2004,04:05,1017.50,1017.50,1017.50,1017.50,0,4,4.00
03/29/2004,04:06,1017.50,1017.50,1017.50,1017.50,0,88,88.00
03/29/2004,04:07,1017.50,1017.50,1017.50,1017.50,0,1,1.00
03/29/2004,04:09,1017.50,1017.75,1017.50,1017.50,6,84,90.00
03/29/2004,04:10,1017.50,1017.50,1017.50,1017.50,0,13,13.00
03/29/2004,04:11,1017.75,1018.00,1017.75,1017.75,36,2,38.00
03/29/2004,04:12,1017.75,1017.75,1017.50,1017.50,0,5,5.00
03/29/2004,04:13,1017.75,1017.75,1017.50,1017.50,1,11,12.00
03/29/2004,04:14,1017.50,1017.50,1017.50,1017.50,0,3,3.00
03/29/2004,04:15,1017.50,1017.50,1017.25,1017.25,0,3,3.00
03/29/2004,04:16,1017.50,1017.50,1017.25,1017.25,5,1,6.00
03/29/2004,04:17,1017.50,1017.75,1017.50,1017.75,3,0,3.00
03/29/2004,04:18,1017.50,1017.75,1017.50,1017.75,23,28,51.00
03/29/2004,04:20,1017.75,1017.75,1017.75,1017.75,12,0,12.00
03/29/2004,04:22,1017.75,1017.75,1017.75,1017.75,19,0,19.00
03/29/2004,04:24,1017.75,1017.75,1017.75,1017.75,4,0,4.00
03/29/2004,04:27,1017.50,1017.50,1017.50,1017.50,0,5,5.00
03/29/2004,04:29,1017.75,1017.75,1017.50,1017.50,1,33,34.00
03/29/2004,04:30,1017.50,1017.50,1017.50,1017.50,0,19,19.00
03/29/2004,04:31,1017.75,1017.75,1017.75,1017.75,5,0,5.00
03/29/2004,04:33,1017.50,1017.50,1017.50,1017.50,0,1,1.00
03/29/2004,04:34,1017.75,1017.75,1017.50,1017.50,1,4,5.00
03/29/2004,04:35,1017.50,1017.50,1017.50,1017.50,0,4,4.00
03/29/2004,04:38,1017.75,1017.75,1017.50,1017.75,10,21,31.00
03/29/2004,04:39,1017.50,1017.50,1017.50,1017.50,0,7,7.00
03/29/2004,04:40,1017.50,1017.50,1017.50,1017.50,0,7,7.00
03/29/2004,04:41,1017.25,1017.25,1017.25,1017.25,0,10,10.00
03/29/2004,04:42,1017.50,1017.50,1017.50,1017.50,1,0,1.00
03/29/2004,04:44,1017.25,1017.50,1017.25,1017.50,1,2,3.00
03/29/2004,04:45,1017.25,1017.25,1017.25,1017.25,0,49,49.00
03/29/2004,04:46,1017.25,1017.50,1017.25,1017.50,1,2,3.00
03/29/2004,04:48,1017.50,1017.50,1017.50,1017.50,15,0,15.00
03/29/2004,04:49,1017.50,1017.50,1017.50,1017.50,6,0,6.00
03/29/2004,04:50,1017.50,1017.50,1017.50,1017.50,6,0,6.00
03/29/2004,04:51,1017.75,1018.00,1017.75,1017.75,46,5,51.00
03/29/2004,04:52,1017.75,1017.75,1017.75,1017.75,0,4,4.00
03/29/2004,04:59,1017.75,1017.75,1017.75,1017.75,0,2,2.00
03/29/2004,05:00,1017.50,1017.75,1017.50,1017.75,1,1,2.00
03/29/2004,05:01,1017.75,1018.00,1017.75,1017.75,13,18,31.00
03/29/2004,05:02,1017.75,1018.00,1017.75,1018.00,1,1,2.00
03/29/2004,05:03,1018.00,1018.50,1018.00,1018.50,39,0,39.00
03/29/2004,05:04,1018.25,1018.25,1018.25,1018.25,0,26,26.00
03/29/2004,05:08,1018.25,1018.25,1018.25,1018.25,0,10,10.00
03/29/2004,05:09,1018.25,1018.25,1018.25,1018.25,0,1,1.00
03/29/2004,05:10,1018.25,1018.25,1018.00,1018.00,0,24,24.00
03/29/2004,05:11,1018.00,1018.00,1018.00,1018.00,0,2,2.00
03/29/2004,05:13,1018.00,1019.50,1018.00,1019.50,428,84,512.00
03/29/2004,05:14,1019.25,1019.25,1019.25,1019.25,0,97,97.00
03/29/2004,05:15,1019.25,1019.25,1019.25,1019.25,0,21,21.00
03/29/2004,05:16,1019.00,1019.00,1019.00,1019.00,0,11,11.00
03/29/2004,05:17,1018.75,1018.75,1018.50,1018.75,27,37,64.00
03/29/2004,05:18,1018.75,1018.75,1018.75,1018.75,24,0,24.00
03/29/2004,05:19,1018.75,1018.75,1018.75,1018.75,10,0,10.00
03/29/2004,05:20,1018.75,1018.75,1018.75,1018.75,5,0,5.00
03/29/2004,05:21,1018.50,1018.75,1018.50,1018.75,14,5,19.00
03/29/2004,05:23,1018.50,1018.50,1018.50,1018.50,0,2,2.00
03/29/2004,05:24,1018.75,1018.75,1018.75,1018.75,4,0,4.00
03/29/2004,05:25,1018.75,1018.75,1018.75,1018.75,11,0,11.00
03/29/2004,05:26,1018.75,1018.75,1018.75,1018.75,3,0,3.00
03/29/2004,05:27,1018.75,1018.75,1018.75,1018.75,22,0,22.00
03/29/2004,05:28,1018.75,1019.00,1018.75,1019.00,26,0,26.00
03/29/2004,05:29,1019.00,1019.00,1019.00,1019.00,1,0,1.00
03/29/2004,05:30,1018.75,1018.75,1018.75,1018.75,0,13,13.00
03/29/2004,05:31,1018.75,1018.75,1018.50,1018.50,0,24,24.00
03/29/2004,05:32,1018.75,1018.75,1018.75,1018.75,1,0,1.00
03/29/2004,05:33,1018.75,1018.75,1018.75,1018.75,1,0,1.00
03/29/2004,05:34,1018.50,1018.75,1018.50,1018.75,6,3,9.00
03/29/2004,05:35,1018.50,1018.50,1018.00,1018.00,0,60,60.00
03/29/2004,05:36,1018.00,1018.00,1018.00,1018.00,0,19,19.00
03/29/2004,05:37,1018.00,1018.00,1018.00,1018.00,0,2,2.00
03/29/2004,05:38,1018.00,1018.25,1018.00,1018.25,12,1,13.00
03/29/2004,05:39,1018.25,1018.25,1018.00,1018.00,2,5,7.00
03/29/2004,05:40,1018.00,1018.00,1018.00,1018.00,0,17,17.00
03/29/2004,05:41,1018.25,1018.25,1018.25,1018.25,5,0,5.00
03/29/2004,05:42,1018.25,1018.25,1018.25,1018.25,1,0,1.00
03/29/2004,05:43,1018.00,1018.00,1017.75,1018.00,5,45,50.00
03/29/2004,05:44,1018.00,1018.00,1018.00,1018.00,21,0,21.00
03/29/2004,05:45,1018.00,1018.00,1018.00,1018.00,2,0,2.00
03/29/2004,05:46,1018.25,1018.25,1018.25,1018.25,1,0,1.00
03/29/2004,05:47,1018.25,1018.25,1018.25,1018.25,86,0,86.00
03/29/2004,05:48,1018.25,1018.50,1018.25,1018.50,59,0,59.00
03/29/2004,05:50,1018.50,1018.50,1018.25,1018.25,22,1,23.00
03/29/2004,05:51,1018.50,1018.50,1018.50,1018.50,14,0,14.00
03/29/2004,05:53,1018.50,1018.75,1018.50,1018.75,22,0,22.00
03/29/2004,05:54,1018.50,1018.75,1018.50,1018.50,1,32,33.00
03/29/2004,05:55,1018.50,1018.50,1018.50,1018.50,0,2,2.00
03/29/2004,05:56,1018.25,1018.25,1018.25,1018.25,0,5,5.00
03/29/2004,05:58,1018.50,1018.50,1018.50,1018.50,60,0,60.00
03/29/2004,05:59,1018.50,1018.75,1018.50,1018.75,26,0,26.00
03/29/2004,06:00,1019.00,1019.00,1018.75,1019.00,73,1,74.00
03/29/2004,06:01,1019.00,1019.00,1018.75,1018.75,21,8,29.00
03/29/2004,06:02,1018.75,1018.75,1018.75,1018.75,0,4,4.00
03/29/2004,06:03,1018.75,1018.75,1018.75,1018.75,0,31,31.00
03/29/2004,06:04,1018.75,1018.75,1018.75,1018.75,0,1,1.00
03/29/2004,06:05,1019.00,1019.00,1019.00,1019.00,140,0,140.00
03/29/2004,06:06,1019.00,1019.00,1019.00,1019.00,28,0,28.00
03/29/2004,06:07,1019.00,1019.00,1019.00,1019.00,7,0,7.00
03/29/2004,06:08,1019.00,1019.00,1019.00,1019.00,1,0,1.00
03/29/2004,06:09,1019.00,1019.00,1019.00,1019.00,39,0,39.00
03/29/2004,06:10,1018.75,1019.00,1018.75,1019.00,28,11,39.00
03/29/2004,06:11,1019.00,1019.25,1019.00,1019.00,74,3,77.00
03/29/2004,06:12,1019.25,1019.25,1019.00,1019.25,47,1,48.00
03/29/2004,06:13,1019.25,1019.25,1019.25,1019.25,7,0,7.00
03/29/2004,06:14,1019.25,1019.25,1019.25,1019.25,64,0,64.00
03/29/2004,06:15,1019.00,1019.00,1019.00,1019.00,0,8,8.00
03/29/2004,06:16,1019.25,1019.25,1019.25,1019.25,36,0,36.00
03/29/2004,06:17,1019.25,1019.25,1019.25,1019.25,9,0,9.00
03/29/2004,06:18,1019.25,1019.25,1019.25,1019.25,79,0,79.00
03/29/2004,06:19,1019.25,1019.25,1019.25,1019.25,127,0,127.00
03/29/2004,06:20,1019.25,1019.25,1019.25,1019.25,13,0,13.00
03/29/2004,06:21,1019.00,1019.25,1019.00,1019.25,4,1,5.00
03/29/2004,06:22,1019.25,1019.25,1019.25,1019.25,2,0,2.00
03/29/2004,06:23,1019.25,1019.25,1019.25,1019.25,1,0,1.00
03/29/2004,06:24,1019.25,1019.25,1019.25,1019.25,7,0,7.00
03/29/2004,06:25,1019.50,1019.50,1019.50,1019.50,5,0,5.00
03/29/2004,06:26,1019.50,1019.50,1019.25,1019.50,60,1,61.00
03/29/2004,06:27,1019.50,1019.75,1019.50,1019.50,86,2,88.00
03/29/2004,06:28,1019.50,1019.50,1019.50,1019.50,0,72,72.00
03/29/2004,06:29,1019.50,1019.50,1019.50,1019.50,0,1,1.00
03/29/2004,06:30,1019.50,1019.50,1019.25,1019.25,0,26,26.00
03/29/2004,06:31,1019.25,1019.50,1019.25,1019.50,21,1,22.00
03/29/2004,06:32,1019.50,1019.50,1019.50,1019.50,21,0,21.00
03/29/2004,06:33,1019.50,1019.75,1019.25,1019.75,42,12,54.00
03/29/2004,06:34,1019.50,1019.75,1019.50,1019.75,197,1,198.00
03/29/2004,06:35,1019.75,1019.75,1019.50,1019.75,32,12,44.00
03/29/2004,06:36,1019.50,1019.75,1019.50,1019.50,1,7,8.00
03/29/2004,06:37,1019.50,1019.75,1019.50,1019.50,9,80,89.00
03/29/2004,06:38,1019.75,1019.75,1019.50,1019.50,3,53,56.00
03/29/2004,06:39,1019.50,1019.50,1019.50,1019.50,0,23,23.00
03/29/2004,06:40,1019.50,1019.75,1019.25,1019.75,5,9,14.00
03/29/2004,06:41,1019.75,1020.00,1019.75,1019.75,273,53,326.00
03/29/2004,06:42,1019.75,1020.00,1019.75,1020.00,13,81,94.00
03/29/2004,06:43,1020.00,1020.00,1019.75,1019.75,40,51,91.00
03/29/2004,06:44,1019.75,1020.00,1019.75,1019.75,1,17,18.00
03/29/2004,06:45,1019.75,1020.00,1019.50,1019.75,54,3,57.00
03/29/2004,06:46,1020.00,1020.00,1019.75,1020.00,57,15,72.00
03/29/2004,06:47,1020.00,1020.25,1020.00,1020.25,75,0,75.00
03/29/2004,06:48,1020.25,1020.50,1020.00,1020.50,149,12,161.00
03/29/2004,06:49,1020.50,1020.75,1020.50,1020.50,87,12,99.00
03/29/2004,06:50,1020.50,1020.50,1020.25,1020.50,1,210,211.00
03/29/2004,06:51,1020.25,1020.50,1020.25,1020.50,84,2,86.00
03/29/2004,06:52,1020.50,1020.50,1020.25,1020.50,48,7,55.00
03/29/2004,06:53,1020.25,1020.25,1020.00,1020.00,0,355,355.00
03/29/2004,06:54,1020.00,1020.25,1020.00,1020.25,53,5,58.00
03/29/2004,06:55,1020.25,1020.50,1020.25,1020.25,9,33,42.00
03/29/2004,06:56,1020.00,1020.50,1020.00,1020.50,80,2,82.00
03/29/2004,06:57,1020.50,1020.50,1020.00,1020.25,104,26,130.00
03/29/2004,06:58,1020.25,1020.25,1020.00,1020.00,0,33,33.00
03/29/2004,06:59,1020.00,1020.50,1020.00,1020.25,30,2,32.00
03/29/2004,07:00,1020.25,1020.50,1020.00,1020.00,1,2,3.00
03/29/2004,07:01,1020.25,1020.25,1020.25,1020.25,30,0,30.00
03/29/2004,07:02,1020.25,1020.25,1020.25,1020.25,46,0,46.00
03/29/2004,07:03,1020.25,1020.75,1020.25,1020.50,131,26,157.00
03/29/2004,07:04,1020.75,1021.00,1020.75,1021.00,72,1,73.00
03/29/2004,07:05,1020.75,1020.75,1020.50,1020.50,0,127,127.00
03/29/2004,07:06,1020.75,1020.75,1020.50,1020.75,34,106,140.00
03/29/2004,07:07,1020.50,1020.50,1020.25,1020.50,46,17,63.00
03/29/2004,07:08,1020.50,1020.75,1020.50,1020.50,70,105,175.00
03/29/2004,07:09,1020.25,1020.25,1020.25,1020.25,0,105,105.00
03/29/2004,07:10,1020.25,1020.50,1020.25,1020.50,9,14,23.00
03/29/2004,07:11,1020.25,1020.50,1020.25,1020.50,4,4,8.00
03/29/2004,07:12,1020.25,1020.50,1020.25,1020.50,4,4,8.00
03/29/2004,07:13,1020.50,1020.50,1020.25,1020.50,52,3,55.00
03/29/2004,07:14,1020.50,1020.75,1020.50,1020.50,3,6,9.00
03/29/2004,07:15,1020.75,1020.75,1020.50,1020.50,6,3,9.00
03/29/2004,07:16,1020.75,1021.00,1020.50,1020.75,134,96,230.00
03/29/2004,07:17,1020.75,1021.00,1020.75,1020.75,17,19,36.00
03/29/2004,07:18,1020.75,1021.00,1020.75,1021.00,12,55,67.00
03/29/2004,07:19,1021.00,1021.00,1020.75,1020.75,30,24,54.00
03/29/2004,07:20,1020.75,1020.75,1020.50,1020.50,114,253,367.00
03/29/2004,07:21,1020.50,1020.50,1020.25,1020.25,2,85,87.00
03/29/2004,07:22,1020.50,1020.50,1020.25,1020.25,14,5,19.00
03/29/2004,07:23,1020.25,1020.25,1020.25,1020.25,0,41,41.00
03/29/2004,07:24,1020.25,1020.50,1020.25,1020.50,7,4,11.00
03/29/2004,07:25,1020.50,1020.50,1020.25,1020.25,20,6,26.00
03/29/2004,07:26,1020.25,1020.50,1020.25,1020.25,10,271,281.00
03/29/2004,07:27,1020.25,1020.50,1020.25,1020.25,2,82,84.00
03/29/2004,07:28,1020.25,1020.50,1020.25,1020.50,123,2,125.00
03/29/2004,07:29,1020.50,1020.50,1020.50,1020.50,11,0,11.00
03/29/2004,07:30,1020.50,1021.00,1020.50,1020.75,135,25,160.00
03/29/2004,07:31,1020.75,1021.00,1020.50,1020.75,5,136,141.00
03/29/2004,07:32,1020.50,1020.50,1020.50,1020.50,0,14,14.00
03/29/2004,07:33,1020.50,1020.75,1020.50,1020.50,1,24,25.00
03/29/2004,07:34,1020.50,1020.75,1020.50,1020.50,1,74,75.00
03/29/2004,07:35,1020.50,1020.75,1020.25,1020.50,15,81,96.00
03/29/2004,07:36,1020.50,1020.75,1020.50,1020.50,32,101,133.00
03/29/2004,07:37,1020.50,1020.75,1020.50,1020.50,4,27,31.00
03/29/2004,07:38,1020.50,1020.75,1020.50,1020.50,8,39,47.00
03/29/2004,07:39,1020.50,1020.75,1020.25,1020.50,2,80,82.00
03/29/2004,07:40,1020.25,1020.25,1020.25,1020.25,0,37,37.00
03/29/2004,07:41,1020.25,1020.25,1020.00,1020.25,1,65,66.00
03/29/2004,07:42,1020.00,1020.25,1020.00,1020.00,3,9,12.00
03/29/2004,07:43,1020.25,1020.25,1020.25,1020.25,20,0,20.00
03/29/2004,07:44,1020.00,1020.25,1020.00,1020.00,29,40,69.00
03/29/2004,07:45,1020.25,1020.25,1020.00,1020.25,61,8,69.00
03/29/2004,07:46,1020.25,1020.25,1020.25,1020.25,41,0,41.00
03/29/2004,07:47,1020.25,1020.25,1020.00,1020.25,34,4,38.00
03/29/2004,07:48,1020.25,1020.25,1020.00,1020.00,15,3,18.00
03/29/2004,07:49,1020.25,1020.25,1020.00,1020.00,52,67,119.00
03/29/2004,07:50,1020.25,1020.25,1020.25,1020.25,39,0,39.00
03/29/2004,07:51,1020.25,1020.25,1020.00,1020.00,46,5,51.00
03/29/2004,07:52,1020.25,1020.25,1019.75,1019.75,1,493,494.00
03/29/2004,07:53,1019.75,1020.25,1019.75,1020.00,184,27,211.00
03/29/2004,07:54,1020.00,1020.25,1020.00,1020.25,7,109,116.00
03/29/2004,07:55,1020.25,1020.25,1020.00,1020.00,1,4,5.00
03/29/2004,07:56,1020.00,1020.00,1020.00,1020.00,0,20,20.00
03/29/2004,07:57,1020.25,1020.25,1020.00,1020.00,19,1,20.00
03/29/2004,07:58,1020.00,1020.25,1020.00,1020.00,50,104,154.00
03/29/2004,07:59,1020.00,1020.25,1020.00,1020.00,92,13,105.00
03/29/2004,08:00,1020.00,1020.25,1020.00,1020.25,12,11,23.00
03/29/2004,08:01,1020.25,1020.25,1020.00,1020.00,2,1,3.00
03/29/2004,08:02,1020.00,1020.25,1020.00,1020.25,7,2,9.00
03/29/2004,08:03,1020.25,1020.25,1020.00,1020.00,3,54,57.00
03/29/2004,08:04,1020.00,1020.25,1020.00,1020.25,11,66,77.00
03/29/2004,08:05,1020.25,1020.25,1020.00,1020.00,1,21,22.00
03/29/2004,08:06,1020.00,1020.25,1020.00,1020.00,2,12,14.00
03/29/2004,08:08,1020.00,1020.25,1020.00,1020.25,48,5,53.00
03/29/2004,08:09,1020.25,1020.25,1020.00,1020.25,3,2,5.00
03/29/2004,08:10,1020.25,1020.50,1020.00,1020.25,109,33,142.00
03/29/2004,08:11,1020.25,1020.50,1020.25,1020.25,6,77,83.00
03/29/2004,08:12,1020.25,1020.50,1020.25,1020.25,5,37,42.00
03/29/2004,08:13,1020.25,1020.50,1020.25,1020.25,1,17,18.00
03/29/2004,08:14,1020.25,1020.50,1020.25,1020.25,1,61,62.00
03/29/2004,08:15,1020.50,1020.75,1020.50,1020.75,371,24,395.00
03/29/2004,08:16,1020.75,1020.75,1020.50,1020.75,11,11,22.00
03/29/2004,08:17,1020.50,1021.00,1020.50,1020.75,312,39,351.00
03/29/2004,08:18,1020.75,1021.00,1020.75,1020.75,49,83,132.00
03/29/2004,08:19,1020.75,1021.00,1020.50,1020.75,32,190,222.00
03/29/2004,08:20,1020.75,1020.75,1020.50,1020.50,27,74,101.00
03/29/2004,08:21,1020.50,1020.75,1020.50,1020.50,5,17,22.00
03/29/2004,08:22,1020.50,1020.75,1020.50,1020.50,6,52,58.00
03/29/2004,08:23,1020.75,1020.75,1020.50,1020.50,4,7,11.00
03/29/2004,08:24,1020.50,1020.75,1020.50,1020.50,3,106,109.00
03/29/2004,08:25,1020.50,1020.50,1020.25,1020.25,4,146,150.00
03/29/2004,08:26,1020.25,1020.25,1020.00,1020.00,47,181,228.00
03/29/2004,08:27,1020.25,1020.75,1020.25,1020.50,191,46,237.00
03/29/2004,08:28,1020.25,1020.75,1020.25,1020.75,138,122,260.00
03/29/2004,08:29,1020.50,1020.75,1020.50,1020.50,238,234,472.00
03/29/2004,08:30,1020.50,1020.75,1020.00,1020.00,348,1285,1633.00
03/29/2004,08:31,1020.00,1021.25,1019.75,1020.75,2553,1445,3998.00
03/29/2004,08:32,1020.75,1021.25,1020.75,1021.25,291,1143,1434.00
03/29/2004,08:33,1021.00,1021.50,1020.75,1021.25,1602,720,2322.00
03/29/2004,08:34,1021.25,1021.50,1020.75,1021.00,622,777,1399.00
03/29/2004,08:35,1021.00,1022.00,1021.00,1021.50,3077,820,3897.00
03/29/2004,08:36,1021.25,1021.50,1020.75,1021.00,2193,2223,4416.00
03/29/2004,08:37,1021.00,1021.50,1020.75,1021.25,1798,1090,2888.00
03/29/2004,08:38,1021.25,1022.00,1021.00,1022.00,1210,522,1732.00
03/29/2004,08:39,1022.00,1022.00,1021.00,1021.25,904,2380,3284.00
03/29/2004,08:40,1021.25,1021.50,1020.75,1020.75,472,1346,1818.00
03/29/2004,08:41,1020.75,1022.25,1020.75,1021.75,3298,1322,4620.00
03/29/2004,08:42,1022.00,1022.25,1021.50,1021.75,2750,1533,4283.00
03/29/2004,08:43,1021.75,1022.25,1021.75,1022.25,1344,1066,2410.00
03/29/2004,08:44,1022.50,1023.25,1022.25,1022.50,4356,4386,8742.00
03/29/2004,08:45,1022.50,1022.50,1021.75,1022.00,846,2025,2871.00
03/29/2004,08:46,1022.00,1022.50,1021.75,1022.00,904,807,1711.00
03/29/2004,08:47,1022.00,1022.25,1021.75,1022.00,970,1581,2551.00
03/29/2004,08:48,1022.00,1023.00,1022.00,1022.75,1964,1416,3380.00
03/29/2004,08:49,1022.75,1023.00,1022.00,1022.75,1402,2139,3541.00
03/29/2004,08:50,1022.75,1023.00,1022.25,1023.00,802,608,1410.00
03/29/2004,08:51,1023.00,1023.75,1022.50,1023.25,2712,1524,4236.00
03/29/2004,08:52,1023.25,1024.50,1023.25,1024.25,4948,2155,7103.00
03/29/2004,08:53,1024.50,1024.75,1024.25,1024.50,1972,1421,3393.00
03/29/2004,08:54,1024.25,1024.75,1024.25,1024.75,1066,1871,2937.00
03/29/2004,08:55,1025.00,1025.50,1024.50,1024.50,3337,2012,5349.00
03/29/2004,08:56,1024.50,1024.75,1024.00,1024.25,2543,2334,4877.00
03/29/2004,08:57,1024.25,1024.50,1023.75,1023.75,781,1450,2231.00
03/29/2004,08:58,1024.00,1024.25,1023.75,1024.25,1644,711,2355.00
03/29/2004,08:59,1024.25,1024.50,1024.00,1024.50,458,356,814.00
03/29/2004,09:00,1024.50,1024.50,1024.00,1024.25,305,944,1249.00
03/29/2004,09:01,1024.25,1025.25,1024.00,1025.25,3572,1783,5355.00
03/29/2004,09:02,1025.00,1026.25,1024.75,1025.75,5220,1765,6985.00
03/29/2004,09:03,1025.75,1026.25,1025.50,1026.00,1733,1850,3583.00
03/29/2004,09:04,1026.00,1026.75,1026.00,1026.50,2669,1274,3943.00
03/29/2004,09:05,1026.50,1027.75,1026.50,1027.75,5860,3049,8909.00
03/29/2004,09:06,1027.75,1029.00,1027.50,1027.75,7398,5875,13273.00
03/29/2004,09:07,1027.50,1028.00,1027.50,1027.75,2148,909,3057.00
03/29/2004,09:08,1028.00,1028.00,1027.50,1027.50,1221,895,2116.00
03/29/2004,09:09,1027.50,1027.75,1026.75,1027.00,1003,2569,3572.00
03/29/2004,09:10,1027.00,1027.50,1026.75,1027.25,2254,1777,4031.00
03/29/2004,09:11,1027.25,1027.75,1026.75,1027.25,1349,1392,2741.00
03/29/2004,09:12,1027.50,1028.00,1027.00,1027.25,2399,960,3359.00
03/29/2004,09:13,1027.25,1028.00,1027.25,1027.75,1983,780,2763.00
03/29/2004,09:14,1027.75,1028.25,1027.50,1027.75,1083,628,1711.00
03/29/2004,09:15,1027.75,1027.75,1027.25,1027.50,749,720,1469.00
03/29/2004,09:16,1027.50,1028.25,1027.25,1027.75,1789,1931,3720.00
03/29/2004,09:17,1027.75,1028.50,1027.50,1027.75,2674,2199,4873.00
03/29/2004,09:18,1027.75,1028.50,1027.75,1028.25,2292,1086,3378.00
03/29/2004,09:19,1028.25,1028.50,1027.75,1028.00,1058,1667,2725.00
03/29/2004,09:20,1028.25,1028.25,1027.50,1027.75,1338,1242,2580.00
03/29/2004,09:21,1027.75,1028.25,1027.75,1027.75,1252,1107,2359.00
03/29/2004,09:22,1027.75,1027.75,1027.25,1027.25,859,1917,2776.00
03/29/2004,09:23,1027.25,1027.75,1027.25,1027.25,1597,1392,2989.00
03/29/2004,09:24,1027.25,1027.50,1027.00,1027.00,130,1920,2050.00
03/29/2004,09:25,1027.00,1027.50,1027.00,1027.25,536,767,1303.00
03/29/2004,09:26,1027.25,1027.50,1027.25,1027.25,1258,264,1522.00
03/29/2004,09:27,1027.25,1027.50,1027.25,1027.25,149,1332,1481.00
03/29/2004,09:28,1027.25,1028.25,1027.25,1027.50,2895,1887,4782.00
03/29/2004,09:29,1027.25,1027.75,1027.25,1027.25,505,540,1045.00
03/29/2004,09:30,1027.25,1027.75,1027.25,1027.25,1942,964,2906.00
03/29/2004,09:31,1027.50,1029.75,1027.25,1029.75,7724,1415,9139.00
03/29/2004,09:32,1029.50,1029.75,1028.75,1028.75,1243,3061,4304.00
03/29/2004,09:33,1028.75,1029.00,1028.50,1028.75,1285,1388,2673.00
03/29/2004,09:34,1028.75,1029.00,1028.00,1028.25,198,1205,1403.00
03/29/2004,09:35,1028.00,1028.25,1027.50,1027.50,420,1153,1573.00
03/29/2004,09:36,1027.75,1028.25,1027.50,1027.75,682,783,1465.00
03/29/2004,09:37,1027.75,1028.25,1027.50,1028.00,752,870,1622.00
03/29/2004,09:38,1028.00,1028.25,1027.50,1028.00,290,214,504.00
03/29/2004,09:39,1028.00,1028.25,1027.50,1027.75,263,666,929.00
03/29/2004,09:40,1028.00,1028.25,1027.75,1028.25,419,218,637.00
03/29/2004,09:41,1028.00,1028.50,1027.50,1028.50,2087,600,2687.00
03/29/2004,09:42,1028.50,1028.50,1027.75,1027.75,1539,910,2449.00
03/29/2004,09:43,1028.00,1028.25,1027.75,1028.00,265,210,475.00
03/29/2004,09:44,1028.00,1028.00,1027.50,1027.75,802,1141,1943.00
03/29/2004,09:45,1027.75,1028.50,1027.75,1028.50,1514,1045,2559.00
03/29/2004,09:46,1028.50,1028.75,1028.00,1028.25,816,487,1303.00
03/29/2004,09:47,1028.50,1028.50,1027.75,1028.00,571,869,1440.00
03/29/2004,09:48,1028.25,1028.25,1028.00,1028.00,37,434,471.00
03/29/2004,09:49,1028.00,1029.00,1028.00,1028.50,2121,1236,3357.00
03/29/2004,09:50,1028.50,1028.75,1028.25,1028.25,683,704,1387.00
03/29/2004,09:51,1028.50,1028.75,1028.00,1028.75,1638,483,2121.00
03/29/2004,09:52,1028.75,1029.25,1028.75,1029.00,1965,868,2833.00
03/29/2004,09:53,1029.00,1029.50,1029.00,1029.00,1430,870,2300.00
03/29/2004,09:54,1029.25,1029.25,1029.00,1029.25,111,114,225.00
03/29/2004,09:55,1029.25,1029.25,1028.50,1028.75,384,1941,2325.00
03/29/2004,09:56,1028.50,1028.75,1028.25,1028.50,152,1140,1292.00
03/29/2004,09:57,1028.50,1028.75,1028.25,1028.50,64,121,185.00
03/29/2004,09:58,1028.50,1029.00,1028.50,1029.00,1500,461,1961.00
03/29/2004,09:59,1028.75,1029.75,1028.50,1029.50,2347,723,3070.00
03/29/2004,10:00,1029.50,1029.50,1028.75,1029.00,341,940,1281.00
03/29/2004,10:01,1029.00,1029.25,1028.50,1028.75,234,655,889.00
03/29/2004,10:02,1028.75,1028.75,1028.50,1028.75,435,708,1143.00
03/29/2004,10:03,1029.00,1029.00,1028.50,1028.75,149,189,338.00
03/29/2004,10:04,1028.75,1029.00,1028.75,1028.75,145,78,223.00
03/29/2004,10:05,1028.75,1028.75,1028.50,1028.50,898,614,1512.00
03/29/2004,10:06,1028.50,1029.25,1028.25,1029.00,1075,330,1405.00
03/29/2004,10:07,1029.00,1029.50,1029.00,1029.25,1408,383,1791.00
03/29/2004,10:08,1029.25,1029.25,1028.00,1028.25,524,2225,2749.00
03/29/2004,10:09,1028.00,1028.50,1028.00,1028.25,381,524,905.00
03/29/2004,10:10,1028.25,1028.75,1028.25,1028.50,647,271,918.00
03/29/2004,10:11,1028.25,1028.50,1028.00,1028.50,289,276,565.00
03/29/2004,10:12,1028.25,1028.75,1028.25,1028.50,842,29,871.00
03/29/2004,10:13,1028.75,1028.75,1028.25,1028.50,39,336,375.00
03/29/2004,10:14,1028.50,1028.50,1028.25,1028.50,557,23,580.00
03/29/2004,10:15,1028.50,1029.25,1028.25,1028.75,1573,438,2011.00
03/29/2004,10:16,1028.50,1029.00,1028.50,1028.75,423,579,1002.00
03/29/2004,10:17,1028.50,1028.75,1028.25,1028.50,200,347,547.00
03/29/2004,10:18,1028.50,1029.25,1028.25,1029.25,1477,250,1727.00
03/29/2004,10:19,1029.25,1029.75,1028.75,1029.50,2536,1309,3845.00
03/29/2004,10:20,1029.50,1029.50,1028.25,1028.50,1084,1503,2587.00
03/29/2004,10:21,1028.50,1029.00,1028.25,1028.75,576,136,712.00
03/29/2004,10:22,1028.75,1029.25,1028.50,1029.00,576,396,972.00
03/29/2004,10:23,1029.00,1029.25,1028.75,1029.00,390,396,786.00
03/29/2004,10:24,1029.00,1029.25,1028.75,1029.25,526,387,913.00
03/29/2004,10:25,1029.25,1029.25,1028.50,1028.75,600,1123,1723.00
03/29/2004,10:26,1028.75,1029.00,1028.50,1029.00,735,639,1374.00
03/29/2004,10:27,1029.00,1029.00,1028.75,1028.75,183,65,248.00
03/29/2004,10:28,1029.00,1029.50,1028.75,1029.50,1258,376,1634.00
03/29/2004,10:29,1029.50,1029.50,1029.00,1029.00,155,694,849.00
03/29/2004,10:30,1029.00,1029.50,1028.75,1029.00,1027,745,1772.00
03/29/2004,10:31,1029.00,1029.50,1028.75,1029.25,887,553,1440.00
03/29/2004,10:32,1029.25,1029.25,1029.00,1029.25,356,80,436.00
03/29/2004,10:33,1029.25,1029.25,1028.75,1029.00,390,517,907.00
03/29/2004,10:34,1028.75,1029.00,1028.75,1029.00,262,125,387.00
03/29/2004,10:35,1028.75,1029.25,1028.75,1029.25,148,47,195.00
03/29/2004,10:36,1029.25,1029.50,1029.25,1029.50,506,44,550.00
03/29/2004,10:37,1029.25,1029.50,1029.00,1029.00,74,349,423.00
03/29/2004,10:38,1029.00,1029.25,1028.75,1029.25,116,400,516.00
03/29/2004,10:39,1029.25,1029.25,1028.75,1028.75,110,589,699.00
03/29/2004,10:40,1028.75,1029.25,1028.75,1029.00,479,290,769.00
03/29/2004,10:41,1029.00,1029.00,1028.50,1028.50,14,759,773.00
03/29/2004,10:42,1028.50,1029.00,1028.25,1028.75,357,657,1014.00
03/29/2004,10:43,1028.75,1029.00,1028.75,1028.75,60,76,136.00
03/29/2004,10:44,1028.75,1028.75,1028.50,1028.75,35,304,339.00
03/29/2004,10:45,1028.75,1028.75,1028.50,1028.75,172,9,181.00
03/29/2004,10:46,1028.75,1029.25,1028.75,1029.25,583,140,723.00
03/29/2004,10:47,1029.00,1029.25,1028.75,1028.75,167,344,511.00
03/29/2004,10:48,1028.75,1029.00,1028.75,1029.00,242,58,300.00
03/29/2004,10:49,1029.00,1029.50,1029.00,1029.00,1577,512,2089.00
03/29/2004,10:50,1029.25,1029.50,1028.75,1029.25,234,224,458.00
03/29/2004,10:51,1029.25,1029.25,1029.00,1029.25,8,22,30.00
03/29/2004,10:52,1029.00,1029.25,1029.00,1029.25,8,4,12.00
03/29/2004,10:53,1029.25,1029.50,1028.75,1028.75,410,749,1159.00
03/29/2004,10:54,1028.75,1029.00,1028.75,1028.75,20,53,73.00
03/29/2004,10:55,1028.75,1029.25,1028.50,1029.25,1163,674,1837.00
03/29/2004,10:56,1029.25,1029.75,1029.00,1029.00,932,910,1842.00
03/29/2004,10:57,1029.25,1029.50,1029.00,1029.25,255,17,272.00
03/29/2004,10:58,1029.25,1029.50,1029.00,1029.25,210,243,453.00
03/29/2004,10:59,1029.50,1029.50,1029.25,1029.25,105,108,213.00
03/29/2004,11:00,1029.25,1029.75,1029.25,1029.75,520,86,606.00
03/29/2004,11:01,1029.75,1030.00,1029.00,1029.25,3079,1679,4758.00
03/29/2004,11:02,1029.50,1030.00,1029.50,1029.75,1156,516,1672.00
03/29/2004,11:03,1029.50,1029.75,1029.25,1029.25,32,1447,1479.00
03/29/2004,11:04,1029.25,1029.25,1028.75,1029.00,472,804,1276.00
03/29/2004,11:05,1028.75,1029.25,1028.75,1029.25,239,698,937.00
03/29/2004,11:06,1029.00,1029.25,1028.75,1029.00,192,266,458.00
03/29/2004,11:07,1029.00,1029.50,1029.00,1029.25,359,16,375.00
03/29/2004,11:08,1029.25,1029.50,1029.25,1029.25,224,106,330.00
03/29/2004,11:09,1029.25,1029.75,1029.25,1029.50,343,125,468.00
03/29/2004,11:10,1029.50,1030.25,1029.50,1030.25,1913,112,2025.00
03/29/2004,11:11,1030.25,1030.25,1029.75,1030.00,795,791,1586.00
03/29/2004,11:12,1030.00,1030.00,1029.00,1029.00,379,1872,2251.00
03/29/2004,11:13,1029.00,1029.50,1029.00,1029.25,109,45,154.00
03/29/2004,11:14,1029.25,1030.00,1029.25,1029.50,812,210,1022.00
03/29/2004,11:15,1029.50,1029.50,1029.00,1029.50,368,322,690.00
03/29/2004,11:16,1029.50,1029.50,1029.00,1029.25,128,712,840.00
03/29/2004,11:17,1029.25,1029.50,1029.00,1029.25,242,143,385.00
03/29/2004,11:18,1029.00,1029.50,1029.00,1029.50,335,50,385.00
03/29/2004,11:19,1029.50,1029.75,1029.00,1029.00,34,387,421.00
03/29/2004,11:20,1029.25,1029.50,1029.00,1029.25,160,163,323.00
03/29/2004,11:21,1029.25,1029.50,1029.25,1029.50,98,3,101.00
03/29/2004,11:22,1029.25,1029.75,1029.25,1029.75,306,7,313.00
03/29/2004,11:23,1029.50,1030.00,1029.50,1029.75,561,189,750.00
03/29/2004,11:24,1029.75,1030.00,1029.50,1029.50,148,270,418.00
03/29/2004,11:25,1029.50,1029.50,1029.25,1029.25,11,356,367.00
03/29/2004,11:26,1029.50,1029.50,1029.00,1029.25,539,412,951.00
03/29/2004,11:27,1029.25,1029.50,1029.25,1029.25,60,17,77.00
03/29/2004,11:28,1029.25,1030.00,1029.25,1029.75,714,109,823.00
03/29/2004,11:29,1029.50,1029.75,1029.50,1029.50,559,361,920.00
03/29/2004,11:30,1029.50,1029.75,1029.25,1029.50,18,202,220.00
03/29/2004,11:31,1029.50,1029.75,1029.25,1029.75,131,44,175.00
03/29/2004,11:32,1029.75,1029.75,1029.25,1029.25,39,591,630.00
03/29/2004,11:33,1029.50,1030.00,1029.25,1029.75,628,57,685.00
03/29/2004,11:34,1029.75,1030.00,1029.50,1029.75,148,132,280.00
03/29/2004,11:35,1029.75,1030.00,1029.50,1029.75,268,120,388.00
03/29/2004,11:36,1029.75,1030.00,1029.75,1029.75,9,64,73.00
03/29/2004,11:37,1029.75,1030.00,1029.75,1030.00,38,155,193.00
03/29/2004,11:38,1029.75,1030.00,1029.50,1029.50,7,153,160.00
03/29/2004,11:39,1029.50,1029.75,1029.50,1029.75,9,4,13.00
03/29/2004,11:40,1029.50,1029.75,1029.50,1029.75,19,8,27.00
03/29/2004,11:41,1029.75,1029.75,1029.50,1029.50,26,41,67.00
03/29/2004,11:42,1029.50,1029.50,1029.25,1029.25,5,370,375.00
03/29/2004,11:43,1029.25,1029.50,1029.25,1029.25,297,287,584.00
03/29/2004,11:44,1029.25,1029.50,1029.00,1029.50,804,722,1526.00
03/29/2004,11:45,1029.50,1029.50,1029.25,1029.25,161,179,340.00
03/29/2004,11:46,1029.25,1029.50,1029.00,1029.00,109,289,398.00
03/29/2004,11:47,1029.25,1029.25,1029.00,1029.00,6,334,340.00
03/29/2004,11:48,1029.00,1029.25,1028.50,1028.75,133,2121,2254.00
03/29/2004,11:49,1028.50,1028.75,1028.25,1028.50,713,416,1129.00
03/29/2004,11:50,1028.50,1028.75,1028.50,1028.75,37,248,285.00
03/29/2004,11:51,1028.75,1028.75,1028.25,1028.25,51,327,378.00
03/29/2004,11:52,1028.25,1028.50,1028.25,1028.50,23,80,103.00
03/29/2004,11:53,1028.50,1028.75,1028.50,1028.50,310,74,384.00
03/29/2004,11:54,1028.50,1028.75,1028.50,1028.50,33,37,70.00
03/29/2004,11:55,1028.75,1028.75,1028.25,1028.50,101,353,454.00
03/29/2004,11:56,1028.50,1028.75,1028.25,1028.75,199,35,234.00
03/29/2004,11:57,1028.75,1028.75,1028.50,1028.75,82,36,118.00
03/29/2004,11:58,1028.50,1028.75,1028.25,1028.50,140,246,386.00
03/29/2004,11:59,1028.50,1029.00,1028.25,1028.75,1188,939,2127.00
03/29/2004,12:00,1028.75,1029.00,1028.50,1028.75,546,427,973.00
03/29/2004,12:01,1028.75,1029.00,1028.50,1028.75,238,98,336.00
03/29/2004,12:02,1028.75,1029.00,1028.50,1028.75,219,741,960.00
03/29/2004,12:03,1028.50,1028.75,1028.25,1028.25,31,237,268.00
03/29/2004,12:04,1028.50,1028.50,1028.25,1028.50,339,127,466.00
03/29/2004,12:05,1028.50,1028.75,1028.25,1028.50,113,114,227.00
03/29/2004,12:06,1028.50,1028.75,1028.25,1028.50,142,91,233.00
03/29/2004,12:07,1028.50,1028.50,1028.25,1028.50,119,279,398.00
03/29/2004,12:08,1028.25,1028.50,1028.00,1028.00,163,921,1084.00
03/29/2004,12:09,1028.25,1028.25,1027.25,1027.25,464,2458,2922.00
03/29/2004,12:10,1027.25,1027.75,1027.25,1027.75,743,896,1639.00
03/29/2004,12:11,1027.50,1028.25,1027.50,1028.00,1250,413,1663.00
03/29/2004,12:12,1028.00,1028.25,1028.00,1028.25,47,400,447.00
03/29/2004,12:13,1028.00,1028.50,1028.00,1028.25,461,184,645.00
03/29/2004,12:14,1028.25,1028.25,1027.50,1027.75,623,1521,2144.00
03/29/2004,12:15,1027.75,1027.75,1027.25,1027.75,135,453,588.00
03/29/2004,12:16,1027.75,1027.75,1027.50,1027.75,20,78,98.00
03/29/2004,12:17,1027.50,1028.00,1027.25,1027.50,460,814,1274.00
03/29/2004,12:18,1027.50,1027.75,1027.25,1027.50,194,164,358.00
03/29/2004,12:19,1027.50,1028.00,1027.50,1027.75,306,48,354.00
03/29/2004,12:20,1027.75,1028.00,1027.50,1027.75,15,455,470.00
03/29/2004,12:21,1027.75,1028.00,1027.75,1028.00,45,272,317.00
03/29/2004,12:22,1027.75,1028.00,1027.50,1027.50,81,321,402.00
03/29/2004,12:23,1027.75,1028.00,1027.50,1027.75,401,471,872.00
03/29/2004,12:24,1027.75,1028.00,1027.50,1027.75,162,157,319.00
03/29/2004,12:25,1027.75,1028.00,1027.75,1028.00,384,10,394.00
03/29/2004,12:26,1028.00,1028.25,1027.50,1027.75,145,1029,1174.00
03/29/2004,12:27,1027.75,1028.25,1027.75,1028.00,125,42,167.00
03/29/2004,12:28,1028.25,1028.25,1028.00,1028.25,38,19,57.00
03/29/2004,12:29,1028.25,1028.25,1028.00,1028.25,225,44,269.00
03/29/2004,12:30,1028.25,1028.25,1028.00,1028.25,483,8,491.00
03/29/2004,12:31,1028.50,1028.50,1028.25,1028.50,118,26,144.00
03/29/2004,12:32,1028.50,1028.75,1028.25,1028.50,494,32,526.00
03/29/2004,12:33,1028.50,1028.75,1028.50,1028.75,988,73,1061.00
03/29/2004,12:34,1028.50,1028.75,1028.50,1028.75,16,13,29.00
03/29/2004,12:35,1028.50,1029.00,1028.50,1029.00,500,210,710.00
03/29/2004,12:36,1028.75,1029.00,1028.75,1028.75,16,72,88.00
03/29/2004,12:37,1028.75,1029.00,1028.75,1028.75,17,99,116.00
03/29/2004,12:38,1028.75,1029.00,1028.75,1029.00,8,115,123.00
03/29/2004,12:39,1028.75,1029.00,1028.50,1028.75,477,752,1229.00
03/29/2004,12:40,1028.75,1029.00,1028.50,1028.75,14,147,161.00
03/29/2004,12:41,1028.75,1028.75,1028.50,1028.75,343,1,344.00
03/29/2004,12:42,1028.75,1029.00,1028.50,1028.75,141,217,358.00
03/29/2004,12:43,1028.50,1029.00,1028.50,1028.75,82,236,318.00
03/29/2004,12:44,1028.75,1028.75,1028.50,1028.50,54,215,269.00
03/29/2004,12:45,1028.50,1028.75,1028.50,1028.50,39,432,471.00
03/29/2004,12:46,1028.50,1028.75,1028.50,1028.50,12,42,54.00
03/29/2004,12:47,1028.50,1028.75,1028.50,1028.75,91,27,118.00
03/29/2004,12:48,1028.75,1028.75,1028.50,1028.50,1,12,13.00
03/29/2004,12:49,1028.50,1029.00,1028.50,1028.75,389,31,420.00
03/29/2004,12:50,1029.00,1029.00,1028.50,1028.75,106,166,272.00
03/29/2004,12:51,1028.75,1028.75,1028.50,1028.75,146,231,377.00
03/29/2004,12:52,1028.50,1028.75,1028.50,1028.50,491,28,519.00
03/29/2004,12:53,1028.75,1029.00,1028.75,1028.75,167,170,337.00
03/29/2004,12:54,1028.75,1028.75,1028.50,1028.75,128,38,166.00
03/29/2004,12:55,1029.00,1029.00,1028.75,1028.75,17,39,56.00
03/29/2004,12:56,1028.75,1029.00,1028.75,1028.75,44,38,82.00
03/29/2004,12:57,1028.75,1029.00,1028.75,1029.00,221,26,247.00
03/29/2004,12:58,1029.00,1029.00,1028.75,1029.00,59,202,261.00
03/29/2004,12:59,1029.00,1029.25,1028.75,1029.00,560,70,630.00
03/29/2004,13:00,1029.00,1029.50,1029.00,1029.25,854,154,1008.00
03/29/2004,13:01,1029.25,1030.00,1029.25,1029.75,1859,209,2068.00
03/29/2004,13:02,1029.75,1030.00,1029.50,1030.00,866,161,1027.00
03/29/2004,13:03,1030.00,1031.00,1029.75,1030.75,5045,1071,6116.00
03/29/2004,13:04,1030.75,1030.75,1030.50,1030.75,713,220,933.00
03/29/2004,13:05,1030.50,1030.75,1030.25,1030.50,98,278,376.00
03/29/2004,13:06,1030.25,1030.50,1030.00,1030.25,275,807,1082.00
03/29/2004,13:07,1030.25,1030.50,1030.00,1030.25,330,594,924.00
03/29/2004,13:08,1030.25,1030.50,1030.00,1030.00,78,105,183.00
03/29/2004,13:09,1030.25,1030.25,1030.00,1030.00,14,49,63.00
03/29/2004,13:10,1030.00,1030.25,1030.00,1030.25,28,263,291.00
03/29/2004,13:11,1030.00,1030.00,1029.75,1030.00,131,366,497.00
03/29/2004,13:12,1030.00,1030.00,1029.75,1030.00,561,64,625.00
03/29/2004,13:13,1030.00,1030.25,1029.75,1030.00,175,367,542.00
03/29/2004,13:14,1030.00,1030.00,1029.75,1029.75,35,72,107.00
03/29/2004,13:15,1029.75,1030.00,1029.75,1029.75,22,439,461.00
03/29/2004,13:16,1029.75,1029.75,1029.00,1029.25,133,1305,1438.00
03/29/2004,13:17,1029.25,1029.50,1029.25,1029.25,77,80,157.00
03/29/2004,13:18,1029.25,1029.75,1029.25,1029.50,343,20,363.00
03/29/2004,13:19,1029.50,1029.75,1029.50,1029.75,48,16,64.00
03/29/2004,13:20,1029.75,1029.75,1029.50,1029.50,59,175,234.00
03/29/2004,13:21,1029.50,1029.75,1029.25,1029.50,493,406,899.00
03/29/2004,13:22,1029.50,1029.50,1029.00,1029.00,63,492,555.00
03/29/2004,13:23,1029.00,1029.25,1028.75,1028.75,403,698,1101.00
03/29/2004,13:24,1028.75,1029.25,1028.75,1029.25,405,73,478.00
03/29/2004,13:25,1029.25,1029.25,1028.75,1029.00,53,482,535.00
03/29/2004,13:26,1029.00,1029.00,1028.75,1028.75,100,261,361.00
03/29/2004,13:27,1028.75,1029.00,1028.75,1028.75,351,121,472.00
03/29/2004,13:28,1028.75,1029.00,1028.75,1028.75,32,68,100.00
03/29/2004,13:29,1029.00,1029.25,1028.75,1029.00,386,206,592.00
03/29/2004,13:30,1029.00,1029.25,1028.75,1029.25,583,76,659.00
03/29/2004,13:31,1029.25,1029.50,1029.00,1029.50,513,22,535.00
03/29/2004,13:32,1029.50,1029.75,1029.25,1029.50,790,701,1491.00
03/29/2004,13:33,1029.50,1029.75,1029.25,1029.25,50,357,407.00
03/29/2004,13:34,1029.50,1029.50,1029.00,1029.25,645,669,1314.00
03/29/2004,13:35,1029.25,1029.50,1029.00,1029.25,84,183,267.00
03/29/2004,13:36,1029.25,1029.50,1029.25,1029.25,41,117,158.00
03/29/2004,13:37,1029.00,1029.00,1028.50,1028.75,372,1450,1822.00
03/29/2004,13:38,1028.50,1029.00,1028.25,1028.50,273,880,1153.00
03/29/2004,13:39,1028.50,1028.50,1028.00,1028.25,872,861,1733.00
03/29/2004,13:40,1028.25,1028.50,1028.00,1028.50,369,78,447.00
03/29/2004,13:41,1028.50,1028.50,1027.50,1027.50,239,2569,2808.00
03/29/2004,13:42,1027.50,1028.25,1027.50,1028.00,1250,387,1637.00
03/29/2004,13:43,1028.00,1028.25,1027.75,1028.00,434,261,695.00
03/29/2004,13:44,1028.00,1028.25,1027.75,1028.00,249,210,459.00
03/29/2004,13:45,1028.00,1028.25,1027.75,1028.00,84,461,545.00
03/29/2004,13:46,1027.75,1028.50,1027.75,1028.50,1843,30,1873.00
03/29/2004,13:47,1028.50,1028.50,1027.75,1028.00,964,1258,2222.00
03/29/2004,13:48,1028.25,1028.50,1028.00,1028.50,345,373,718.00
03/29/2004,13:49,1028.50,1028.75,1028.25,1028.75,1288,39,1327.00
03/29/2004,13:50,1028.75,1028.75,1028.00,1028.50,54,720,774.00
03/29/2004,13:51,1028.25,1028.50,1028.00,1028.50,575,958,1533.00
03/29/2004,13:52,1028.50,1028.75,1028.25,1028.50,446,138,584.00
03/29/2004,13:53,1028.50,1029.25,1028.25,1029.25,2048,151,2199.00
03/29/2004,13:54,1029.25,1029.25,1028.75,1028.75,250,595,845.00
03/29/2004,13:55,1028.75,1029.25,1028.75,1029.25,937,524,1461.00
03/29/2004,13:56,1029.00,1029.25,1028.75,1029.25,134,326,460.00
03/29/2004,13:57,1029.25,1029.50,1029.00,1029.00,1347,283,1630.00
03/29/2004,13:58,1029.25,1029.50,1028.75,1028.75,126,447,573.00
03/29/2004,13:59,1029.00,1029.25,1029.00,1029.25,675,4,679.00
03/29/2004,14:00,1029.25,1030.00,1029.25,1030.00,1763,221,1984.00
03/29/2004,14:01,1029.75,1030.25,1029.75,1030.00,1557,743,2300.00
03/29/2004,14:02,1029.75,1030.25,1029.75,1030.25,518,532,1050.00
03/29/2004,14:03,1030.25,1030.25,1029.75,1030.00,1597,537,2134.00
03/29/2004,14:04,1030.00,1030.50,1029.75,1030.50,872,415,1287.00
03/29/2004,14:05,1030.25,1030.75,1030.25,1030.25,1522,783,2305.00
03/29/2004,14:06,1030.50,1030.50,1030.00,1030.00,147,339,486.00
03/29/2004,14:07,1030.00,1030.25,1030.00,1030.00,684,201,885.00
03/29/2004,14:08,1030.00,1030.25,1030.00,1030.00,24,123,147.00
03/29/2004,14:09,1030.00,1030.50,1029.75,1030.50,741,708,1449.00
03/29/2004,14:10,1030.50,1030.50,1030.25,1030.25,352,100,452.00
03/29/2004,14:11,1030.25,1030.50,1030.00,1030.00,249,448,697.00
03/29/2004,14:12,1030.00,1030.75,1030.00,1030.50,1423,71,1494.00
03/29/2004,14:13,1030.50,1031.25,1030.50,1030.75,2914,1720,4634.00
03/29/2004,14:14,1031.00,1031.25,1030.50,1030.50,720,1739,2459.00
03/29/2004,14:15,1030.50,1030.75,1029.75,1029.75,411,2421,2832.00
03/29/2004,14:16,1029.75,1030.00,1028.50,1028.75,289,3220,3509.00
03/29/2004,14:17,1028.50,1029.25,1028.50,1029.00,1687,306,1993.00
03/29/2004,14:18,1029.00,1029.50,1029.00,1029.25,691,104,795.00
03/29/2004,14:19,1029.25,1029.50,1028.50,1028.50,129,1923,2052.00
03/29/2004,14:20,1028.75,1028.75,1028.25,1028.50,928,1502,2430.00
03/29/2004,14:21,1028.50,1029.25,1028.50,1029.00,1116,230,1346.00
03/29/2004,14:22,1029.25,1029.50,1028.50,1029.00,925,1013,1938.00
03/29/2004,14:23,1028.75,1028.75,1028.50,1028.75,255,425,680.00
03/29/2004,14:24,1028.75,1029.25,1028.75,1029.25,257,21,278.00
03/29/2004,14:25,1029.25,1029.50,1029.00,1029.00,574,616,1190.00
03/29/2004,14:26,1029.25,1029.25,1028.25,1028.25,88,1350,1438.00
03/29/2004,14:27,1028.25,1028.75,1028.25,1028.50,658,754,1412.00
03/29/2004,14:28,1028.50,1028.75,1028.25,1028.50,112,197,309.00
03/29/2004,14:29,1028.75,1029.50,1028.50,1029.25,1590,451,2041.00
03/29/2004,14:30,1029.25,1029.25,1028.75,1028.75,207,390,597.00
03/29/2004,14:31,1029.00,1029.00,1028.25,1028.50,506,1320,1826.00
03/29/2004,14:32,1028.75,1029.00,1028.50,1028.75,473,393,866.00
03/29/2004,14:33,1028.75,1028.75,1028.50,1028.50,24,955,979.00
03/29/2004,14:34,1028.50,1028.75,1027.25,1027.25,1006,5511,6517.00
03/29/2004,14:35,1027.00,1027.50,1026.75,1027.25,1645,3280,4925.00
03/29/2004,14:36,1027.25,1027.50,1026.50,1027.00,2349,2811,5160.00
03/29/2004,14:37,1026.75,1027.00,1026.25,1026.25,1012,2453,3465.00
03/29/2004,14:38,1026.50,1026.75,1025.75,1026.25,3623,3055,6678.00
03/29/2004,14:39,1026.00,1026.50,1026.00,1026.25,1823,1050,2873.00
03/29/2004,14:40,1026.25,1026.50,1025.75,1026.50,789,465,1254.00
03/29/2004,14:41,1026.25,1027.25,1026.00,1027.25,3977,1383,5360.00
03/29/2004,14:42,1027.00,1027.50,1027.00,1027.50,1252,890,2142.00
03/29/2004,14:43,1027.50,1028.25,1027.50,1027.50,2264,2166,4430.00
03/29/2004,14:44,1027.50,1027.75,1027.00,1027.00,115,1560,1675.00
03/29/2004,14:45,1027.00,1027.25,1026.75,1027.00,1147,953,2100.00
03/29/2004,14:46,1027.00,1027.25,1027.00,1027.00,63,192,255.00
03/29/2004,14:47,1027.00,1027.25,1026.75,1027.00,838,947,1785.00
03/29/2004,14:48,1026.75,1027.00,1025.25,1025.50,1109,8237,9346.00
03/29/2004,14:49,1025.50,1025.75,1025.00,1025.50,3244,3011,6255.00
03/29/2004,14:50,1025.25,1026.00,1025.25,1025.50,3201,1447,4648.00
03/29/2004,14:51,1025.75,1026.50,1025.50,1026.50,2331,255,2586.00
03/29/2004,14:52,1026.50,1027.50,1026.50,1027.25,3386,680,4066.00
03/29/2004,14:53,1027.25,1027.75,1027.25,1027.50,1308,536,1844.00
03/29/2004,14:54,1027.50,1027.75,1027.25,1027.25,1145,1754,2899.00
03/29/2004,14:55,1027.50,1028.00,1027.50,1028.00,2795,1193,3988.00
03/29/2004,14:56,1028.00,1028.25,1027.75,1028.25,2324,465,2789.00
03/29/2004,14:57,1028.50,1028.50,1027.75,1028.25,1672,1606,3278.00
03/29/2004,14:58,1028.00,1028.50,1028.00,1028.25,626,492,1118.00
03/29/2004,14:59,1028.50,1028.75,1028.00,1028.00,1973,2509,4482.00
03/29/2004,15:00,1028.25,1029.00,1028.00,1028.50,4298,1962,6260.00
03/29/2004,15:01,1028.75,1029.25,1028.50,1029.00,2419,1664,4083.00
03/29/2004,15:02,1029.00,1029.25,1028.75,1029.00,788,1488,2276.00
03/29/2004,15:03,1029.00,1029.75,1029.00,1029.25,2902,1029,3931.00
03/29/2004,15:04,1029.50,1029.75,1029.25,1029.75,2112,406,2518.00
03/29/2004,15:05,1029.75,1030.00,1029.50,1029.75,1873,220,2093.00
03/29/2004,15:06,1029.75,1030.00,1029.75,1030.00,1843,123,1966.00
03/29/2004,15:07,1029.75,1030.00,1029.75,1029.75,491,661,1152.00
03/29/2004,15:08,1030.00,1030.25,1029.75,1030.25,1304,71,1375.00
03/29/2004,15:09,1030.25,1030.25,1029.75,1030.00,665,2169,2834.00
03/29/2004,15:10,1030.00,1030.00,1029.75,1029.75,361,1535,1896.00
03/29/2004,15:11,1029.75,1030.00,1029.25,1029.50,881,2575,3456.00
03/29/2004,15:12,1029.50,1029.75,1029.50,1029.50,330,1251,1581.00
03/29/2004,15:13,1029.50,1029.75,1029.25,1029.50,839,1341,2180.00
03/29/2004,15:14,1029.50,1029.75,1029.25,1029.50,1351,728,2079.00
03/29/2004,15:15,1029.50,1029.75,1029.00,1029.50,2361,2712,5073.00
03/29/2004,15:16,1029.50,1029.50,1029.25,1029.50,25,2,27.00
03/29/2004,15:31,1029.50,1029.50,1029.00,1029.00,100,299,399.00
03/29/2004,15:32,1029.25,1029.50,1029.00,1029.50,447,30,477.00
03/29/2004,15:33,1029.25,1029.50,1029.25,1029.25,9,19,28.00
03/29/2004,15:34,1029.25,1029.25,1029.00,1029.25,3,52,55.00
03/29/2004,15:35,1029.25,1029.25,1029.25,1029.25,2,0,2.00
03/29/2004,15:36,1029.00,1029.25,1029.00,1029.25,1,1,2.00
03/29/2004,15:37,1029.00,1029.00,1029.00,1029.00,0,225,225.00
03/29/2004,15:38,1029.00,1029.00,1028.75,1029.00,34,71,105.00
03/29/2004,15:39,1028.75,1029.00,1028.75,1028.75,1,18,19.00
03/29/2004,15:40,1029.00,1029.00,1029.00,1029.00,41,0,41.00
03/29/2004,15:41,1029.00,1029.00,1029.00,1029.00,97,0,97.00
03/29/2004,15:42,1029.00,1029.50,1029.00,1029.25,218,19,237.00
03/29/2004,15:43,1029.00,1029.00,1028.50,1028.75,59,189,248.00
03/29/2004,15:45,1029.00,1029.00,1029.00,1029.00,2,0,2.00
03/29/2004,15:46,1028.75,1028.75,1028.75,1028.75,0,15,15.00
03/29/2004,15:47,1028.75,1028.75,1028.75,1028.75,0,16,16.00
03/29/2004,15:48,1028.75,1028.75,1028.75,1028.75,0,1,1.00
03/29/2004,15:49,1028.50,1028.75,1028.50,1028.75,84,3,87.00
03/29/2004,15:50,1028.75,1029.00,1028.75,1029.00,36,0,36.00
03/29/2004,15:51,1029.00,1029.25,1029.00,1029.25,77,0,77.00
03/29/2004,15:52,1029.00,1029.00,1028.75,1029.00,5,4,9.00
03/29/2004,15:53,1029.00,1029.00,1029.00,1029.00,20,0,20.00
03/29/2004,15:54,1029.00,1029.00,1029.00,1029.00,2,0,2.00
03/29/2004,15:55,1029.00,1029.00,1029.00,1029.00,3,0,3.00
03/29/2004,15:56,1029.00,1029.00,1029.00,1029.00,1,0,1.00
03/29/2004,15:57,1028.75,1028.75,1028.75,1028.75,0,27,27.00
03/29/2004,15:58,1028.75,1028.75,1028.75,1028.75,0,104,104.00
03/29/2004,15:59,1028.75,1028.75,1028.50,1028.75,28,60,88.00
03/29/2004,16:00,1028.75,1028.75,1028.75,1028.75,16,0,16.00
03/29/2004,17:01,1028.75,1028.75,1028.75,1028.75,3,0,3.00
03/29/2004,17:02,1028.50,1028.50,1028.50,1028.50,0,5,5.00
03/29/2004,17:03,1028.50,1028.50,1028.50,1028.50,0,51,51.00
03/29/2004,17:04,1028.50,1028.75,1028.50,1028.75,2,5,7.00
03/29/2004,17:06,1028.75,1028.75,1028.75,1028.75,10,0,10.00
03/29/2004,17:09,1028.75,1028.75,1028.75,1028.75,1,0,1.00
03/29/2004,17:10,1028.75,1028.75,1028.75,1028.75,15,0,15.00
03/29/2004,17:11,1028.75,1028.75,1028.75,1028.75,1,0,1.00
03/29/2004,17:12,1028.50,1028.50,1028.50,1028.50,0,2,2.00
03/29/2004,17:13,1028.50,1028.50,1028.50,1028.50,0,2,2.00
03/29/2004,17:15,1028.50,1028.50,1028.50,1028.50,0,11,11.00
03/29/2004,17:17,1028.50,1028.50,1028.50,1028.50,0,2,2.00
03/29/2004,17:18,1028.75,1028.75,1028.75,1028.75,5,0,5.00
03/29/2004,17:19,1028.50,1028.50,1028.50,1028.50,0,1,1.00
03/29/2004,17:21,1028.50,1028.50,1028.50,1028.50,0,1,1.00
03/29/2004,17:27,1028.75,1028.75,1028.75,1028.75,1,0,1.00
03/29/2004,17:28,1028.75,1028.75,1028.75,1028.75,3,0,3.00
03/29/2004,17:30,1028.75,1028.75,1028.75,1028.75,2,0,2.00
03/29/2004,17:31,1028.75,1028.75,1028.75,1028.75,5,0,5.00
03/29/2004,17:33,1028.75,1028.75,1028.75,1028.75,3,0,3.00
03/29/2004,17:34,1028.75,1028.75,1028.75,1028.75,3,0,3.00
03/29/2004,17:35,1028.75,1028.75,1028.75,1028.75,1,0,1.00
03/29/2004,17:36,1028.50,1028.50,1028.50,1028.50,0,1,1.00
03/29/2004,17:39,1028.75,1028.75,1028.75,1028.75,2,0,2.00
03/29/2004,17:44,1028.75,1028.75,1028.75,1028.75,1,0,1.00
03/29/2004,17:46,1028.75,1028.75,1028.75,1028.75,50,0,50.00
03/29/2004,17:47,1028.75,1028.75,1028.75,1028.75,15,0,15.00
03/29/2004,17:48,1028.75,1029.00,1028.75,1029.00,13,0,13.00
03/29/2004,17:49,1029.00,1029.00,1029.00,1029.00,1,0,1.00
03/29/2004,17:51,1029.00,1029.00,1029.00,1029.00,2,0,2.00
03/29/2004,17:52,1028.75,1028.75,1028.75,1028.75,0,7,7.00
03/29/2004,17:53,1028.75,1028.75,1028.75,1028.75,0,1,1.00
03/29/2004,17:55,1028.75,1028.75,1028.75,1028.75,0,1,1.00
03/29/2004,17:59,1029.00,1029.00,1029.00,1029.00,1,0,1.00
03/29/2004,18:02,1028.75,1028.75,1028.75,1028.75,0,15,15.00
03/29/2004,18:06,1028.75,1028.75,1028.75,1028.75,0,38,38.00
03/29/2004,18:07,1028.75,1028.75,1028.75,1028.75,0,5,5.00
03/29/2004,18:08,1028.75,1028.75,1028.75,1028.75,0,3,3.00
03/29/2004,18:14,1028.75,1028.75,1028.75,1028.75,0,2,2.00
03/29/2004,18:18,1028.75,1028.75,1028.75,1028.75,0,1,1.00
03/29/2004,18:19,1028.50,1028.75,1028.50,1028.75,2,2,4.00
03/29/2004,18:23,1028.75,1028.75,1028.75,1028.75,1,0,1.00
03/29/2004,18:24,1028.50,1028.50,1028.50,1028.50,0,1,1.00
03/29/2004,18:26,1028.75,1028.75,1028.75,1028.75,1,0,1.00
03/29/2004,18:27,1028.75,1028.75,1028.75,1028.75,8,0,8.00
03/29/2004,18:28,1028.75,1028.75,1028.50,1028.50,1,1,2.00
03/29/2004,18:29,1028.50,1028.75,1028.50,1028.75,16,1,17.00
03/29/2004,18:33,1028.75,1028.75,1028.75,1028.75,2,0,2.00
03/29/2004,18:35,1028.75,1028.75,1028.75,1028.75,2,0,2.00
03/29/2004,18:36,1028.50,1028.50,1028.50,1028.50,0,1,1.00
03/29/2004,18:38,1028.50,1028.75,1028.50,1028.75,1,3,4.00
03/29/2004,18:39,1028.75,1028.75,1028.75,1028.75,2,0,2.00
03/29/2004,18:51,1028.50,1028.50,1028.50,1028.50,0,1,1.00
03/29/2004,18:52,1028.50,1028.50,1028.25,1028.25,0,39,39.00
03/29/2004,18:54,1028.25,1028.25,1028.25,1028.25,0,50,50.00
03/29/2004,18:55,1028.25,1028.25,1028.25,1028.25,0,5,5.00
03/29/2004,19:00,1028.25,1028.25,1028.00,1028.00,0,47,47.00
03/29/2004,19:02,1028.50,1028.50,1028.50,1028.50,25,0,25.00
03/29/2004,19:03,1028.50,1028.50,1028.50,1028.50,15,0,15.00
03/29/2004,19:04,1028.50,1028.50,1028.50,1028.50,1,0,1.00
03/29/2004,19:05,1028.75,1028.75,1028.75,1028.75,5,0,5.00
03/29/2004,19:06,1028.50,1028.50,1028.50,1028.50,0,10,10.00
03/29/2004,19:08,1028.50,1028.50,1028.50,1028.50,0,3,3.00
03/29/2004,19:09,1028.50,1028.50,1028.50,1028.50,0,31,31.00
03/29/2004,19:10,1028.50,1028.50,1028.50,1028.50,0,1,1.00
03/29/2004,19:11,1028.50,1028.50,1028.50,1028.50,0,106,106.00
03/29/2004,19:14,1028.75,1028.75,1028.75,1028.75,27,0,27.00
03/29/2004,19:17,1028.50,1028.50,1028.50,1028.50,0,1,1.00
03/29/2004,19:19,1028.50,1028.50,1028.50,1028.50,0,14,14.00
03/29/2004,19:20,1028.50,1028.50,1028.50,1028.50,0,2,2.00
03/29/2004,19:21,1028.25,1028.25,1028.25,1028.25,0,1,1.00
03/29/2004,19:27,1028.50,1028.50,1028.50,1028.50,2,0,2.00
03/29/2004,19:29,1028.75,1028.75,1028.75,1028.75,1,0,1.00
03/29/2004,19:31,1028.75,1028.75,1028.75,1028.75,2,0,2.00
03/29/2004,19:35,1028.50,1028.50,1028.50,1028.50,0,1,1.00
03/29/2004,19:39,1028.75,1028.75,1028.25,1028.75,2,1,3.00
03/29/2004,19:40,1028.75,1028.75,1028.50,1028.75,3,1,4.00
03/29/2004,19:41,1028.50,1028.50,1028.50,1028.50,0,16,16.00
03/29/2004,19:42,1028.50,1028.50,1028.50,1028.50,0,6,6.00
03/29/2004,19:43,1028.25,1028.50,1028.25,1028.50,3,1,4.00
03/29/2004,19:44,1028.50,1028.50,1028.50,1028.50,3,0,3.00
03/29/2004,19:46,1028.75,1028.75,1028.75,1028.75,70,0,70.00
03/29/2004,19:47,1029.00,1029.00,1028.50,1028.50,4,81,85.00
03/29/2004,19:48,1028.50,1028.75,1028.50,1028.75,3,25,28.00
03/29/2004,19:49,1028.50,1029.00,1028.50,1028.50,57,27,84.00
03/29/2004,19:50,1028.50,1028.50,1028.50,1028.50,0,1,1.00
03/29/2004,19:51,1028.75,1029.00,1028.75,1028.75,124,46,170.00
03/29/2004,19:52,1029.00,1029.00,1029.00,1029.00,53,0,53.00
03/29/2004,19:53,1028.75,1028.75,1028.75,1028.75,0,1,1.00
03/29/2004,19:54,1029.00,1029.00,1028.75,1028.75,2,2,4.00
03/29/2004,19:55,1028.75,1028.75,1028.75,1028.75,0,2,2.00
03/29/2004,19:56,1028.75,1028.75,1028.75,1028.75,0,2,2.00
03/29/2004,19:57,1028.75,1028.75,1028.75,1028.75,0,2,2.00
03/29/2004,19:59,1028.75,1028.75,1028.75,1028.75,0,2,2.00
03/29/2004,20:00,1029.00,1029.00,1029.00,1029.00,1,0,1.00
03/29/2004,20:05,1028.75,1028.75,1028.75,1028.75,0,10,10.00
03/29/2004,20:07,1028.75,1028.75,1028.75,1028.75,0,17,17.00
03/29/2004,20:08,1029.00,1029.00,1029.00,1029.00,2,0,2.00
03/29/2004,20:09,1028.75,1028.75,1028.75,1028.75,0,1,1.00
03/29/2004,20:10,1028.75,1028.75,1028.75,1028.75,0,14,14.00
03/29/2004,20:11,1028.75,1029.00,1028.75,1028.75,1,16,17.00
03/29/2004,20:12,1028.75,1029.00,1028.75,1028.75,2,3,5.00
03/29/2004,20:13,1028.75,1028.75,1028.75,1028.75,0,4,4.00
03/29/2004,20:14,1028.75,1028.75,1028.75,1028.75,0,2,2.00
03/29/2004,20:15,1028.75,1028.75,1028.75,1028.75,0,8,8.00
03/29/2004,20:16,1028.75,1028.75,1028.50,1028.50,1,32,33.00
03/29/2004,20:17,1028.50,1028.75,1028.25,1028.75,2,65,67.00
03/29/2004,20:18,1028.50,1028.50,1028.50,1028.50,0,5,5.00
03/29/2004,20:19,1028.25,1028.25,1028.25,1028.25,0,100,100.00
03/29/2004,20:20,1028.25,1028.75,1028.25,1028.75,31,1,32.00
03/29/2004,20:22,1028.25,1028.25,1028.25,1028.25,0,1,1.00
03/29/2004,20:23,1028.50,1028.50,1028.50,1028.50,1,0,1.00
03/29/2004,20:26,1028.50,1028.50,1028.50,1028.50,4,0,4.00
03/29/2004,20:29,1028.75,1029.00,1028.75,1029.00,53,0,53.00
03/29/2004,20:32,1028.75,1028.75,1028.50,1028.75,18,107,125.00
03/29/2004,20:36,1028.50,1028.50,1028.50,1028.50,0,1,1.00
03/29/2004,20:37,1028.75,1028.75,1028.75,1028.75,2,0,2.00
03/29/2004,20:38,1028.75,1028.75,1028.75,1028.75,3,0,3.00
03/29/2004,20:39,1028.75,1028.75,1028.75,1028.75,21,0,21.00
03/29/2004,20:42,1028.50,1028.50,1028.50,1028.50,0,40,40.00
03/29/2004,20:47,1028.50,1028.50,1028.50,1028.50,0,3,3.00
03/29/2004,20:48,1028.50,1028.50,1028.50,1028.50,0,2,2.00
03/29/2004,20:50,1028.50,1028.50,1028.50,1028.50,0,1,1.00
03/29/2004,20:51,1028.50,1028.50,1028.50,1028.50,0,1,1.00
03/29/2004,20:52,1028.75,1028.75,1028.75,1028.75,1,0,1.00
03/29/2004,20:54,1028.75,1029.00,1028.75,1029.00,76,1,77.00
03/29/2004,20:55,1029.00,1029.25,1029.00,1029.00,32,2,34.00
03/29/2004,20:56,1029.00,1029.00,1028.75,1028.75,0,2,2.00
03/29/2004,20:57,1028.75,1029.25,1028.75,1029.25,2,1,3.00
03/29/2004,20:58,1029.00,1029.00,1028.75,1028.75,0,5,5.00
03/29/2004,20:59,1028.75,1028.75,1028.50,1028.75,32,16,48.00
03/29/2004,21:01,1028.75,1028.75,1028.75,1028.75,28,0,28.00
03/29/2004,21:02,1028.75,1028.75,1028.75,1028.75,20,0,20.00
03/29/2004,21:03,1028.75,1028.75,1028.75,1028.75,15,0,15.00
03/29/2004,21:04,1028.75,1028.75,1028.75,1028.75,53,0,53.00
03/29/2004,21:05,1028.75,1028.75,1028.75,1028.75,21,0,21.00
03/29/2004,21:06,1028.75,1028.75,1028.75,1028.75,58,0,58.00
03/29/2004,21:07,1028.75,1029.00,1028.75,1029.00,72,0,72.00
03/29/2004,21:20,1028.75,1028.75,1028.75,1028.75,0,1,1.00
03/29/2004,21:27,1029.00,1029.00,1029.00,1029.00,1,0,1.00
03/29/2004,21:34,1029.00,1029.00,1029.00,1029.00,1,0,1.00
03/29/2004,21:41,1029.00,1029.00,1029.00,1029.00,2,0,2.00
03/29/2004,21:44,1028.75,1028.75,1028.75,1028.75,0,3,3.00
03/29/2004,21:58,1029.00,1029.00,1029.00,1029.00,1,0,1.00
03/29/2004,22:02,1029.00,1029.00,1028.75,1028.75,1,1,2.00
03/29/2004,22:04,1028.75,1028.75,1028.75,1028.75,0,2,2.00
03/29/2004,22:09,1028.75,1028.75,1028.75,1028.75,0,1,1.00
03/29/2004,22:13,1029.00,1029.00,1029.00,1029.00,6,0,6.00
03/29/2004,22:14,1028.75,1028.75,1028.75,1028.75,0,1,1.00
03/29/2004,22:15,1028.75,1028.75,1028.75,1028.75,0,2,2.00
03/29/2004,22:16,1028.75,1028.75,1028.75,1028.75,0,3,3.00
03/29/2004,22:19,1028.75,1028.75,1028.75,1028.75,0,1,1.00
03/29/2004,22:20,1028.75,1028.75,1028.75,1028.75,0,1,1.00
03/29/2004,22:21,1028.75,1028.75,1028.75,1028.75,0,10,10.00
03/29/2004,22:22,1028.75,1028.75,1028.75,1028.75,0,1,1.00
03/29/2004,22:23,1028.50,1028.75,1028.50,1028.75,1,10,11.00
03/29/2004,22:24,1028.50,1028.75,1028.50,1028.75,1,1,2.00
03/29/2004,22:29,1028.75,1028.75,1028.75,1028.75,1,0,1.00
03/29/2004,22:30,1028.50,1028.50,1028.50,1028.50,0,2,2.00
03/29/2004,22:31,1028.50,1028.50,1028.50,1028.50,0,2,2.00
03/29/2004,22:32,1028.75,1028.75,1028.75,1028.75,6,0,6.00
03/29/2004,22:35,1028.75,1028.75,1028.75,1028.75,1,0,1.00
03/29/2004,22:37,1028.75,1028.75,1028.75,1028.75,11,0,11.00
03/29/2004,22:38,1028.50,1028.50,1028.50,1028.50,0,2,2.00
03/29/2004,22:39,1028.50,1028.50,1028.50,1028.50,0,1,1.00
03/29/2004,22:40,1028.50,1028.50,1028.50,1028.50,0,1,1.00
03/29/2004,22:41,1028.75,1028.75,1028.75,1028.75,1,0,1.00
03/29/2004,22:44,1028.50,1028.50,1028.50,1028.50,0,1,1.00
03/29/2004,22:55,1028.25,1028.25,1028.25,1028.25,0,1,1.00
03/29/2004,23:00,1028.25,1028.25,1028.25,1028.25,0,1,1.00
03/29/2004,23:02,1028.25,1028.50,1028.25,1028.50,1,2,3.00
03/29/2004,23:05,1028.50,1028.50,1028.50,1028.50,23,0,23.00
03/29/2004,23:06,1028.50,1028.75,1028.50,1028.75,6,0,6.00
03/29/2004,23:07,1028.50,1028.50,1028.50,1028.50,0,10,10.00
03/29/2004,23:08,1028.50,1028.50,1028.50,1028.50,0,2,2.00
03/29/2004,23:09,1028.75,1028.75,1028.75,1028.75,28,0,28.00
03/29/2004,23:11,1028.75,1028.75,1028.75,1028.75,5,0,5.00
03/29/2004,23:12,1029.00,1029.00,1029.00,1029.00,2,0,2.00
03/29/2004,23:13,1028.75,1028.75,1028.75,1028.75,0,1,1.00
03/29/2004,23:14,1028.75,1028.75,1028.50,1028.50,0,17,17.00
03/29/2004,23:15,1028.50,1028.50,1028.50,1028.50,0,5,5.00
03/29/2004,23:16,1028.50,1028.50,1028.50,1028.50,0,1,1.00
03/29/2004,23:18,1028.50,1028.50,1028.50,1028.50,0,27,27.00
03/29/2004,23:22,1028.50,1028.50,1028.50,1028.50,0,1,1.00
03/29/2004,23:23,1028.25,1028.25,1028.25,1028.25,0,2,2.00
03/29/2004,23:24,1028.50,1028.50,1028.50,1028.50,6,0,6.00
03/29/2004,23:32,1028.25,1028.25,1028.25,1028.25,0,1,1.00
03/29/2004,23:33,1028.25,1028.25,1028.00,1028.00,0,44,44.00
03/29/2004,23:34,1028.00,1028.25,1028.00,1028.25,23,4,27.00
03/29/2004,23:35,1028.50,1028.50,1028.50,1028.50,1,0,1.00
03/29/2004,23:36,1028.25,1028.25,1028.25,1028.25,0,5,5.00
03/29/2004,23:38,1028.00,1028.25,1028.00,1028.25,5,1,6.00
03/29/2004,23:39,1028.25,1028.25,1028.25,1028.25,40,0,40.00
03/29/2004,23:40,1028.25,1028.25,1028.25,1028.25,160,0,160.00
03/29/2004,23:42,1028.00,1028.25,1028.00,1028.25,5,5,10.00
03/29/2004,23:43,1028.50,1028.50,1028.50,1028.50,1,0,1.00
03/29/2004,23:45,1028.50,1028.50,1028.50,1028.50,4,0,4.00
03/29/2004,23:47,1028.25,1028.25,1028.25,1028.25,0,24,24.00
03/29/2004,23:50,1028.25,1028.25,1027.50,1027.50,0,331,331.00
03/29/2004,23:51,1028.00,1028.25,1028.00,1028.25,13,0,13.00
03/29/2004,23:52,1028.25,1028.50,1028.25,1028.25,107,1,108.00
03/29/2004,23:53,1028.50,1028.75,1028.50,1028.75,29,13,42.00
03/29/2004,23:55,1028.50,1028.50,1028.25,1028.25,0,3,3.00
03/29/2004,23:56,1028.25,1028.25,1028.25,1028.25,0,1,1.00
03/29/2004,23:59,1028.25,1028.25,1028.25,1028.25,0,1,1.00
03/30/2004,00:00,1028.25,1028.25,1028.25,1028.25,0,2,2.00
03/30/2004,00:04,1028.25,1028.25,1028.25,1028.25,0,2,2.00
03/30/2004,00:07,1028.50,1028.50,1028.50,1028.50,1,0,1.00
03/30/2004,00:08,1028.25,1028.25,1028.25,1028.25,0,9,9.00
03/30/2004,00:11,1028.25,1028.25,1028.25,1028.25,0,2,2.00
03/30/2004,00:12,1028.25,1028.25,1027.75,1027.75,2,51,53.00
03/30/2004,00:13,1027.75,1027.75,1027.75,1027.75,0,6,6.00
03/30/2004,00:14,1027.50,1027.50,1027.50,1027.50,0,2,2.00
03/30/2004,00:15,1027.75,1027.75,1027.75,1027.75,4,0,4.00
03/30/2004,00:16,1027.50,1027.75,1027.50,1027.75,1,32,33.00
03/30/2004,00:18,1027.50,1027.75,1027.50,1027.75,2,1,3.00
03/30/2004,00:19,1027.50,1027.50,1027.50,1027.50,0,42,42.00
03/30/2004,00:20,1027.25,1027.50,1027.25,1027.50,2,1,3.00
03/30/2004,00:21,1027.50,1027.75,1027.50,1027.75,56,0,56.00
03/30/2004,00:22,1027.75,1027.75,1027.75,1027.75,20,0,20.00
03/30/2004,00:23,1027.75,1027.75,1027.75,1027.75,2,0,2.00
03/30/2004,00:24,1027.75,1028.00,1027.75,1028.00,2,0,2.00
03/30/2004,00:25,1027.75,1027.75,1027.75,1027.75,0,2,2.00
03/30/2004,00:26,1027.75,1028.00,1027.75,1028.00,1,4,5.00
03/30/2004,00:27,1027.75,1027.75,1027.75,1027.75,0,1,1.00
03/30/2004,00:29,1027.75,1027.75,1027.75,1027.75,0,30,30.00
03/30/2004,00:30,1027.75,1027.75,1027.75,1027.75,0,2,2.00
03/30/2004,00:32,1027.50,1027.50,1027.50,1027.50,0,2,2.00
03/30/2004,00:33,1027.75,1027.75,1027.75,1027.75,16,0,16.00
03/30/2004,00:34,1028.00,1028.00,1027.75,1027.75,1,19,20.00
03/30/2004,00:35,1028.00,1028.00,1027.50,1027.50,2,20,22.00
03/30/2004,00:36,1027.50,1027.50,1027.50,1027.50,0,21,21.00
03/30/2004,00:37,1027.50,1027.75,1027.50,1027.50,10,11,21.00
03/30/2004,00:38,1027.75,1028.00,1027.75,1028.00,3,1,4.00
03/30/2004,00:39,1028.00,1028.00,1027.75,1027.75,16,1,17.00
03/30/2004,00:40,1027.75,1027.75,1027.75,1027.75,0,22,22.00
03/30/2004,00:41,1027.75,1027.75,1027.75,1027.75,0,7,7.00
03/30/2004,00:42,1027.75,1027.75,1027.75,1027.75,0,2,2.00
03/30/2004,00:43,1027.75,1027.75,1027.75,1027.75,0,2,2.00
03/30/2004,00:45,1028.00,1028.00,1028.00,1028.00,1,0,1.00
03/30/2004,00:46,1028.00,1028.00,1028.00,1028.00,20,0,20.00
03/30/2004,00:48,1027.75,1027.75,1027.75,1027.75,0,14,14.00
03/30/2004,00:50,1027.75,1027.75,1027.75,1027.75,0,6,6.00
03/30/2004,00:52,1027.75,1027.75,1027.50,1027.50,0,8,8.00
03/30/2004,00:53,1027.75,1028.00,1027.75,1028.00,59,0,59.00
03/30/2004,00:54,1028.25,1028.50,1028.25,1028.25,75,18,93.00
03/30/2004,00:55,1028.25,1028.25,1028.25,1028.25,0,1,1.00
03/30/2004,00:56,1028.25,1028.25,1028.25,1028.25,0,1,1.00
03/30/2004,00:57,1028.00,1028.00,1028.00,1028.00,0,10,10.00
03/30/2004,00:58,1028.00,1028.00,1028.00,1028.00,0,10,10.00
03/30/2004,00:59,1028.25,1028.25,1028.25,1028.25,1,0,1.00
03/30/2004,01:00,1028.00,1028.00,1027.75,1027.75,0,23,23.00
03/30/2004,01:01,1027.75,1028.00,1027.75,1027.75,10,21,31.00
03/30/2004,01:02,1028.00,1028.00,1027.75,1027.75,27,46,73.00
03/30/2004,01:03,1027.75,1027.75,1027.50,1027.50,0,50,50.00
03/30/2004,01:04,1027.50,1027.50,1027.50,1027.50,0,13,13.00
03/30/2004,01:05,1027.50,1027.75,1027.25,1027.50,11,47,58.00
03/30/2004,01:06,1027.75,1027.75,1027.50,1027.75,4,2,6.00
03/30/2004,01:07,1027.75,1028.00,1027.50,1028.00,29,15,44.00
03/30/2004,01:08,1027.75,1028.00,1027.75,1028.00,2,20,22.00
03/30/2004,01:09,1028.00,1028.00,1027.75,1027.75,30,8,38.00
03/30/2004,01:10,1028.00,1028.00,1027.25,1027.25,17,151,168.00
03/30/2004,01:11,1027.25,1027.75,1027.25,1027.75,80,14,94.00
03/30/2004,01:12,1027.50,1027.75,1027.25,1027.50,12,45,57.00
03/30/2004,01:13,1027.75,1027.75,1027.50,1027.75,3,1,4.00
03/30/2004,01:14,1027.75,1028.00,1027.50,1027.75,12,24,36.00
03/30/2004,01:15,1027.75,1027.75,1027.25,1027.75,8,60,68.00
03/30/2004,01:16,1027.50,1027.75,1027.50,1027.50,1,6,7.00
03/30/2004,01:17,1027.50,1027.50,1027.25,1027.50,4,11,15.00
03/30/2004,01:18,1027.50,1027.50,1027.50,1027.50,38,0,38.00
03/30/2004,01:19,1027.75,1027.75,1027.50,1027.50,25,2,27.00
03/30/2004,01:20,1027.75,1027.75,1027.75,1027.75,10,0,10.00
03/30/2004,01:21,1027.50,1027.75,1027.25,1027.75,7,50,57.00
03/30/2004,01:22,1027.25,1027.25,1027.00,1027.00,0,110,110.00
03/30/2004,01:23,1027.00,1027.00,1026.75,1027.00,4,90,94.00
03/30/2004,01:24,1027.00,1027.00,1026.75,1026.75,8,12,20.00
03/30/2004,01:25,1026.75,1026.75,1026.50,1026.75,4,98,102.00
03/30/2004,01:26,1027.00,1027.00,1026.75,1027.00,3,1,4.00
03/30/2004,01:28,1027.00,1027.00,1026.75,1027.00,5,2,7.00
03/30/2004,01:29,1026.75,1026.75,1026.50,1026.50,0,62,62.00
03/30/2004,01:30,1026.50,1026.75,1026.25,1026.50,28,70,98.00
03/30/2004,01:31,1026.75,1026.75,1026.50,1026.75,23,13,36.00
03/30/2004,01:33,1026.75,1026.75,1026.75,1026.75,111,0,111.00
03/30/2004,01:34,1026.75,1026.75,1026.75,1026.75,5,0,5.00
03/30/2004,01:35,1027.00,1027.00,1027.00,1027.00,75,0,75.00
03/30/2004,01:36,1027.25,1027.25,1027.00,1027.25,18,15,33.00
03/30/2004,01:37,1027.25,1027.25,1027.25,1027.25,22,0,22.00
03/30/2004,01:38,1027.25,1027.25,1027.00,1027.00,2,18,20.00
03/30/2004,01:39,1027.00,1027.25,1026.75,1027.00,10,15,25.00
03/30/2004,01:40,1027.25,1027.25,1027.25,1027.25,21,0,21.00
03/30/2004,01:41,1027.25,1027.25,1027.25,1027.25,7,0,7.00
03/30/2004,01:43,1027.25,1027.25,1027.25,1027.25,22,0,22.00
03/30/2004,01:44,1027.25,1027.25,1027.00,1027.00,1,24,25.00
03/30/2004,01:45,1027.00,1027.25,1027.00,1027.00,7,33,40.00
03/30/2004,01:46,1027.00,1027.50,1027.00,1027.50,48,24,72.00
03/30/2004,01:47,1027.25,1027.50,1027.25,1027.50,1,16,17.00
03/30/2004,01:48,1027.50,1027.75,1027.50,1027.75,49,0,49.00
03/30/2004,01:49,1027.75,1027.75,1027.50,1027.75,29,3,32.00
03/30/2004,01:50,1027.75,1027.75,1027.50,1027.50,9,2,11.00
03/30/2004,01:51,1027.50,1027.75,1027.50,1027.75,1,1,2.00
03/30/2004,01:52,1027.50,1027.50,1027.50,1027.50,0,30,30.00
03/30/2004,01:53,1027.50,1027.50,1027.50,1027.50,0,20,20.00
03/30/2004,01:54,1027.50,1027.75,1027.50,1027.75,1,90,91.00
03/30/2004,01:55,1027.75,1027.75,1027.75,1027.75,8,0,8.00
03/30/2004,01:57,1027.50,1028.00,1027.50,1027.75,26,18,44.00
03/30/2004,01:58,1027.75,1027.75,1027.75,1027.75,0,65,65.00
03/30/2004,01:59,1027.75,1027.75,1027.75,1027.75,0,10,10.00
03/30/2004,02:01,1027.75,1027.75,1027.75,1027.75,0,4,4.00
03/30/2004,02:02,1027.50,1027.50,1027.25,1027.25,0,34,34.00
03/30/2004,02:03,1027.25,1027.50,1027.25,1027.50,1,36,37.00
03/30/2004,02:05,1027.25,1027.25,1026.75,1026.75,25,67,92.00
03/30/2004,02:06,1027.00,1027.25,1026.75,1026.75,17,70,87.00
03/30/2004,02:07,1026.75,1026.75,1026.50,1026.75,57,14,71.00
03/30/2004,02:08,1026.75,1027.00,1026.75,1026.75,45,30,75.00
03/30/2004,02:09,1027.00,1027.00,1026.50,1026.50,1,65,66.00
03/30/2004,02:10,1026.25,1026.50,1026.25,1026.50,87,5,92.00
03/30/2004,02:11,1026.50,1026.75,1026.50,1026.75,124,0,124.00
03/30/2004,02:12,1026.75,1026.75,1026.75,1026.75,25,0,25.00
03/30/2004,02:13,1026.75,1027.00,1026.75,1026.75,4,1,5.00
03/30/2004,02:14,1027.00,1027.00,1026.75,1027.00,18,5,23.00
03/30/2004,02:15,1027.00,1027.25,1027.00,1027.25,34,4,38.00
03/30/2004,02:16,1027.25,1027.25,1026.75,1027.00,15,11,26.00
03/30/2004,02:17,1027.00,1027.25,1027.00,1027.25,13,4,17.00
03/30/2004,02:18,1027.00,1027.00,1027.00,1027.00,0,4,4.00
03/30/2004,02:19,1027.25,1027.25,1027.25,1027.25,1,0,1.00
03/30/2004,02:20,1027.00,1027.00,1027.00,1027.00,0,44,44.00
03/30/2004,02:21,1027.00,1027.00,1026.50,1026.75,6,87,93.00
03/30/2004,02:22,1026.75,1026.75,1026.75,1026.75,7,0,7.00
03/30/2004,02:23,1026.75,1027.00,1026.75,1027.00,23,24,47.00
03/30/2004,02:24,1026.75,1026.75,1026.75,1026.75,0,13,13.00
03/30/2004,02:25,1026.75,1026.75,1026.75,1026.75,0,10,10.00
03/30/2004,02:27,1026.75,1026.75,1026.75,1026.75,0,25,25.00
03/30/2004,02:28,1027.00,1027.25,1027.00,1027.25,42,0,42.00
03/30/2004,02:29,1027.25,1027.25,1027.25,1027.25,10,0,10.00
03/30/2004,02:31,1027.00,1027.25,1027.00,1027.00,1,5,6.00
03/30/2004,02:32,1027.00,1027.00,1027.00,1027.00,0,6,6.00
03/30/2004,02:33,1027.00,1027.00,1027.00,1027.00,0,39,39.00
03/30/2004,02:36,1027.00,1027.25,1027.00,1027.25,1,1,2.00
03/30/2004,02:37,1027.25,1027.25,1027.00,1027.00,3,28,31.00
03/30/2004,02:38,1027.00,1027.25,1027.00,1027.25,17,20,37.00
03/30/2004,02:39,1027.25,1027.50,1027.00,1027.00,43,1,44.00
03/30/2004,02:40,1027.25,1027.25,1027.00,1027.25,7,1,8.00
03/30/2004,02:41,1027.25,1027.50,1027.25,1027.25,5,1,6.00
03/30/2004,02:42,1027.25,1027.50,1027.25,1027.25,2,17,19.00
03/30/2004,02:43,1027.25,1027.25,1027.25,1027.25,0,23,23.00
03/30/2004,02:44,1027.25,1027.50,1027.25,1027.50,1,10,11.00
03/30/2004,02:45,1027.25,1027.25,1027.25,1027.25,0,10,10.00
03/30/2004,02:46,1027.25,1027.25,1027.25,1027.25,0,6,6.00
03/30/2004,02:49,1027.00,1027.00,1027.00,1027.00,0,27,27.00
03/30/2004,02:50,1027.00,1027.25,1027.00,1027.00,1,7,8.00
03/30/2004,02:51,1027.00,1027.00,1027.00,1027.00,0,4,4.00
03/30/2004,02:53,1026.75,1026.75,1026.75,1026.75,0,253,253.00
03/30/2004,02:54,1026.75,1027.00,1026.75,1027.00,5,9,14.00
03/30/2004,02:55,1026.75,1026.75,1026.75,1026.75,0,1,1.00
03/30/2004,02:56,1026.75,1026.75,1026.75,1026.75,0,1,1.00
03/30/2004,02:57,1026.75,1027.00,1026.75,1027.00,1,13,14.00
03/30/2004,02:58,1026.75,1026.75,1026.75,1026.75,0,21,21.00
03/30/2004,02:59,1026.50,1026.75,1026.50,1026.75,2,1,3.00
03/30/2004,03:00,1026.75,1026.75,1026.50,1026.75,12,3,15.00
03/30/2004,03:01,1026.50,1026.75,1026.25,1026.75,12,75,87.00
03/30/2004,03:02,1026.75,1027.00,1026.75,1026.75,31,7,38.00
03/30/2004,03:03,1027.00,1027.00,1026.75,1026.75,1,26,27.00
03/30/2004,03:04,1026.75,1027.00,1026.50,1027.00,12,18,30.00
03/30/2004,03:06,1026.75,1026.75,1026.75,1026.75,0,2,2.00
03/30/2004,03:07,1027.00,1027.00,1027.00,1027.00,1,0,1.00
03/30/2004,03:09,1026.75,1027.00,1026.75,1027.00,1,2,3.00
03/30/2004,03:10,1027.00,1027.00,1027.00,1027.00,9,0,9.00
03/30/2004,03:11,1026.75,1026.75,1026.75,1026.75,0,40,40.00
03/30/2004,03:12,1027.00,1027.00,1027.00,1027.00,2,0,2.00
03/30/2004,03:13,1026.75,1027.00,1026.75,1026.75,3,36,39.00
03/30/2004,03:14,1026.75,1027.25,1026.75,1027.25,116,20,136.00
03/30/2004,03:15,1027.25,1027.25,1027.25,1027.25,4,0,4.00
03/30/2004,03:18,1027.00,1027.00,1027.00,1027.00,0,59,59.00
03/30/2004,03:19,1026.75,1027.25,1026.75,1027.25,11,2,13.00
03/30/2004,03:21,1026.75,1026.75,1026.75,1026.75,0,46,46.00
03/30/2004,03:22,1026.75,1026.75,1026.75,1026.75,0,2,2.00
03/30/2004,03:23,1026.75,1026.75,1026.75,1026.75,0,15,15.00
03/30/2004,03:24,1026.75,1026.75,1026.75,1026.75,0,10,10.00
03/30/2004,03:25,1026.75,1026.75,1026.50,1026.50,0,5,5.00
03/30/2004,03:26,1026.50,1026.75,1026.50,1026.75,1,51,52.00
03/30/2004,03:27,1026.50,1026.75,1026.25,1026.75,20,8,28.00
03/30/2004,03:28,1026.50,1026.50,1026.50,1026.50,0,7,7.00
03/30/2004,03:29,1026.50,1026.50,1026.50,1026.50,0,34,34.00
03/30/2004,03:30,1026.50,1026.50,1026.50,1026.50,0,54,54.00
03/30/2004,03:31,1026.75,1026.75,1026.50,1026.50,1,2,3.00
03/30/2004,03:32,1026.75,1026.75,1026.50,1026.50,3,14,17.00
03/30/2004,03:33,1026.50,1026.50,1026.50,1026.50,0,29,29.00
03/30/2004,03:34,1026.25,1026.75,1026.25,1026.75,8,3,11.00
03/30/2004,03:35,1026.50,1026.50,1026.50,1026.50,0,2,2.00
03/30/2004,03:36,1026.50,1026.75,1026.50,1026.75,1,28,29.00
03/30/2004,03:37,1026.50,1026.75,1026.50,1026.75,1,1,2.00
03/30/2004,03:38,1026.50,1026.50,1026.50,1026.50,0,6,6.00
03/30/2004,03:39,1026.50,1026.50,1026.50,1026.50,0,10,10.00
03/30/2004,03:40,1026.75,1026.75,1026.75,1026.75,51,0,51.00
03/30/2004,03:41,1026.75,1027.00,1026.75,1027.00,140,0,140.00
03/30/2004,03:42,1026.75,1026.75,1026.75,1026.75,0,43,43.00
03/30/2004,03:43,1026.75,1027.00,1026.75,1027.00,3,35,38.00
03/30/2004,03:44,1026.75,1026.75,1026.75,1026.75,0,8,8.00
03/30/2004,03:45,1026.75,1026.75,1026.75,1026.75,0,1,1.00
03/30/2004,03:46,1026.75,1026.75,1026.75,1026.75,0,25,25.00
03/30/2004,03:48,1026.75,1027.00,1026.75,1027.00,2,20,22.00
03/30/2004,03:49,1026.75,1026.75,1026.75,1026.75,0,6,6.00
03/30/2004,03:50,1026.75,1026.75,1026.75,1026.75,0,1,1.00
03/30/2004,03:51,1026.75,1026.75,1026.75,1026.75,0,13,13.00
03/30/2004,03:52,1026.75,1027.00,1026.75,1026.75,2,6,8.00
03/30/2004,03:53,1027.00,1027.00,1027.00,1027.00,11,0,11.00
03/30/2004,03:54,1026.75,1026.75,1026.75,1026.75,0,20,20.00
03/30/2004,03:57,1026.75,1026.75,1026.50,1026.50,0,96,96.00
03/30/2004,03:58,1026.50,1026.75,1026.25,1026.50,50,13,63.00
03/30/2004,04:00,1026.50,1026.50,1026.50,1026.50,0,3,3.00
03/30/2004,04:01,1026.50,1026.50,1026.50,1026.50,0,40,40.00
03/30/2004,04:02,1026.25,1026.50,1026.25,1026.25,40,133,173.00
03/30/2004,04:03,1026.50,1026.50,1026.00,1026.00,21,15,36.00
03/30/2004,04:04,1026.00,1026.25,1025.75,1025.75,2,121,123.00
03/30/2004,04:05,1026.00,1026.25,1026.00,1026.00,37,6,43.00
03/30/2004,04:06,1026.00,1026.00,1026.00,1026.00,0,14,14.00
03/30/2004,04:07,1026.00,1026.00,1026.00,1026.00,0,6,6.00
03/30/2004,04:08,1026.00,1026.00,1025.75,1025.75,0,21,21.00
03/30/2004,04:09,1026.00,1026.00,1025.50,1025.75,19,135,154.00
03/30/2004,04:10,1025.75,1026.00,1025.75,1026.00,36,0,36.00
03/30/2004,04:11,1026.00,1026.00,1026.00,1026.00,2,0,2.00
03/30/2004,04:12,1026.00,1026.00,1026.00,1026.00,17,0,17.00
03/30/2004,04:13,1026.25,1026.25,1026.25,1026.25,2,0,2.00
03/30/2004,04:14,1026.00,1026.00,1026.00,1026.00,0,1,1.00
03/30/2004,04:16,1026.25,1026.25,1026.00,1026.00,1,5,6.00
03/30/2004,04:17,1026.25,1026.50,1026.25,1026.50,202,0,202.00
03/30/2004,04:18,1026.75,1026.75,1026.75,1026.75,21,0,21.00
03/30/2004,04:19,1026.75,1026.75,1026.75,1026.75,4,0,4.00
03/30/2004,04:20,1026.75,1026.75,1026.75,1026.75,15,0,15.00
03/30/2004,04:22,1026.50,1026.75,1026.50,1026.75,2,2,4.00
03/30/2004,04:23,1026.75,1027.00,1026.75,1026.75,45,35,80.00
03/30/2004,04:24,1026.75,1026.75,1026.75,1026.75,0,31,31.00
03/30/2004,04:25,1026.75,1026.75,1026.75,1026.75,0,2,2.00
03/30/2004,04:26,1026.75,1026.75,1026.75,1026.75,0,5,5.00
03/30/2004,04:27,1026.75,1026.75,1026.75,1026.75,0,1,1.00
03/30/2004,04:28,1026.75,1026.75,1026.75,1026.75,0,10,10.00
03/30/2004,04:29,1026.75,1026.75,1026.75,1026.75,0,1,1.00
03/30/2004,04:31,1026.75,1026.75,1026.75,1026.75,0,1,1.00
03/30/2004,04:32,1026.75,1026.75,1026.75,1026.75,0,20,20.00
03/30/2004,04:33,1026.75,1026.75,1026.75,1026.75,0,18,18.00
03/30/2004,04:34,1026.75,1026.75,1026.75,1026.75,0,2,2.00
03/30/2004,04:35,1026.75,1026.75,1026.75,1026.75,0,2,2.00
03/30/2004,04:36,1026.75,1026.75,1026.75,1026.75,0,39,39.00
03/30/2004,04:38,1026.75,1026.75,1026.50,1026.50,0,16,16.00
03/30/2004,04:41,1026.75,1026.75,1026.75,1026.75,5,0,5.00
03/30/2004,04:42,1026.75,1026.75,1026.75,1026.75,44,0,44.00
03/30/2004,04:43,1026.75,1026.75,1026.75,1026.75,23,0,23.00
03/30/2004,04:45,1026.75,1026.75,1026.75,1026.75,29,0,29.00
03/30/2004,04:46,1026.75,1027.25,1026.75,1027.25,128,0,128.00
03/30/2004,04:47,1027.00,1027.00,1027.00,1027.00,0,6,6.00
03/30/2004,04:48,1027.00,1027.00,1027.00,1027.00,0,1,1.00
03/30/2004,04:49,1027.00,1027.00,1027.00,1027.00,0,29,29.00
03/30/2004,04:51,1027.00,1027.25,1027.00,1027.25,1,4,5.00
03/30/2004,04:52,1027.00,1027.00,1027.00,1027.00,0,3,3.00
03/30/2004,04:53,1027.00,1027.00,1026.75,1027.00,2,25,27.00
03/30/2004,04:54,1027.00,1027.00,1027.00,1027.00,1,0,1.00
03/30/2004,04:55,1027.00,1027.00,1026.50,1026.75,2,49,51.00
03/30/2004,04:56,1026.75,1026.75,1026.75,1026.75,4,0,4.00
03/30/2004,04:57,1026.75,1026.75,1026.75,1026.75,1,0,1.00
03/30/2004,04:59,1026.50,1026.50,1026.50,1026.50,0,2,2.00
03/30/2004,05:00,1026.75,1026.75,1026.75,1026.75,4,0,4.00
03/30/2004,05:01,1026.75,1027.00,1026.75,1027.00,4,0,4.00
03/30/2004,05:02,1026.75,1026.75,1026.75,1026.75,0,20,20.00
03/30/2004,05:03,1026.75,1026.75,1026.75,1026.75,0,18,18.00
03/30/2004,05:04,1026.75,1026.75,1026.75,1026.75,0,26,26.00
03/30/2004,05:05,1026.50,1026.50,1026.50,1026.50,0,1,1.00
03/30/2004,05:06,1026.75,1026.75,1026.75,1026.75,5,0,5.00
03/30/2004,05:07,1026.75,1026.75,1026.75,1026.75,1,0,1.00
03/30/2004,05:08,1026.75,1026.75,1026.75,1026.75,1,0,1.00
03/30/2004,05:10,1026.50,1026.50,1026.50,1026.50,0,134,134.00
03/30/2004,05:11,1026.50,1026.50,1026.50,1026.50,0,81,81.00
03/30/2004,05:12,1026.50,1026.50,1026.50,1026.50,0,35,35.00
03/30/2004,05:13,1026.50,1026.75,1026.50,1026.50,1,49,50.00
03/30/2004,05:14,1026.50,1026.50,1026.00,1026.00,0,40,40.00
03/30/2004,05:15,1026.25,1026.25,1026.25,1026.25,21,0,21.00
03/30/2004,05:16,1026.25,1026.25,1026.25,1026.25,1,0,1.00
03/30/2004,05:17,1026.00,1026.00,1026.00,1026.00,0,7,7.00
03/30/2004,05:18,1026.00,1026.00,1026.00,1026.00,0,75,75.00
03/30/2004,05:19,1025.75,1026.00,1025.75,1026.00,39,1,40.00
03/30/2004,05:20,1026.00,1026.25,1026.00,1026.25,8,0,8.00
03/30/2004,05:22,1026.25,1026.25,1026.25,1026.25,79,0,79.00
03/30/2004,05:23,1026.25,1026.25,1026.00,1026.00,70,17,87.00
03/30/2004,05:24,1026.00,1026.00,1025.75,1026.00,1,31,32.00
03/30/2004,05:25,1026.00,1026.00,1026.00,1026.00,24,0,24.00
03/30/2004,05:26,1026.00,1026.00,1025.75,1025.75,5,122,127.00
03/30/2004,05:27,1025.75,1026.00,1025.75,1026.00,2,58,60.00
03/30/2004,05:28,1026.00,1026.00,1026.00,1026.00,1,0,1.00
03/30/2004,05:29,1026.00,1026.00,1026.00,1026.00,32,0,32.00
03/30/2004,05:30,1025.75,1026.00,1025.75,1026.00,25,1,26.00
03/30/2004,05:31,1026.25,1026.25,1026.25,1026.25,57,0,57.00
03/30/2004,05:32,1026.50,1026.50,1026.25,1026.25,2,56,58.00
03/30/2004,05:33,1026.50,1026.50,1026.25,1026.25,1,4,5.00
03/30/2004,05:34,1026.00,1026.00,1026.00,1026.00,0,103,103.00
03/30/2004,05:35,1026.00,1026.25,1026.00,1026.25,1,33,34.00
03/30/2004,05:36,1026.00,1026.00,1026.00,1026.00,0,34,34.00
03/30/2004,05:37,1026.00,1026.00,1026.00,1026.00,0,49,49.00
03/30/2004,05:38,1026.00,1026.00,1026.00,1026.00,0,5,5.00
03/30/2004,05:39,1026.00,1026.25,1026.00,1026.25,1,1,2.00
03/30/2004,05:40,1026.25,1026.25,1026.25,1026.25,110,0,110.00
03/30/2004,05:41,1026.00,1026.50,1026.00,1026.00,90,30,120.00
03/30/2004,05:42,1026.25,1026.50,1026.25,1026.50,38,1,39.00
03/30/2004,05:43,1026.25,1026.50,1026.25,1026.50,3,2,5.00
03/30/2004,05:44,1026.25,1026.50,1026.25,1026.50,5,1,6.00
03/30/2004,05:45,1026.50,1026.50,1026.25,1026.25,2,7,9.00
03/30/2004,05:46,1026.25,1026.50,1026.25,1026.25,1,5,6.00
03/30/2004,05:47,1026.50,1026.50,1026.50,1026.50,5,0,5.00
03/30/2004,05:48,1026.25,1026.25,1026.25,1026.25,0,1,1.00
03/30/2004,05:49,1026.50,1026.50,1026.50,1026.50,2,0,2.00
03/30/2004,05:51,1026.50,1026.50,1026.00,1026.00,8,82,90.00
03/30/2004,05:52,1026.00,1026.00,1026.00,1026.00,0,1,1.00
03/30/2004,05:53,1026.00,1026.25,1026.00,1026.25,5,2,7.00
03/30/2004,05:54,1026.25,1026.25,1026.25,1026.25,36,0,36.00
03/30/2004,05:56,1026.25,1026.50,1026.25,1026.25,6,3,9.00
03/30/2004,05:57,1026.25,1026.25,1026.00,1026.25,1,3,4.00
03/30/2004,05:58,1026.25,1026.25,1026.25,1026.25,12,0,12.00
03/30/2004,05:59,1026.00,1026.25,1026.00,1026.25,25,2,27.00
03/30/2004,06:00,1026.25,1026.25,1026.25,1026.25,4,0,4.00
03/30/2004,06:01,1026.25,1026.25,1026.00,1026.00,15,7,22.00
03/30/2004,06:02,1026.00,1026.00,1025.75,1026.00,6,115,121.00
03/30/2004,06:03,1026.00,1026.00,1026.00,1026.00,23,0,23.00
03/30/2004,06:04,1025.75,1025.75,1025.50,1025.75,26,74,100.00
03/30/2004,06:05,1025.75,1026.00,1025.75,1026.00,27,1,28.00
03/30/2004,06:06,1026.00,1026.25,1026.00,1026.25,35,0,35.00
03/30/2004,06:07,1026.25,1026.25,1026.25,1026.25,61,0,61.00
03/30/2004,06:08,1026.25,1026.50,1026.25,1026.25,4,2,6.00
03/30/2004,06:09,1026.25,1026.50,1026.25,1026.50,2,44,46.00
03/30/2004,06:10,1026.25,1026.50,1026.25,1026.50,1,10,11.00
03/30/2004,06:11,1026.50,1026.50,1026.50,1026.50,23,0,23.00
03/30/2004,06:12,1026.25,1026.25,1026.25,1026.25,0,4,4.00
03/30/2004,06:13,1026.25,1026.25,1026.25,1026.25,0,3,3.00
03/30/2004,06:14,1026.50,1026.50,1026.00,1026.25,3,164,167.00
03/30/2004,06:15,1026.00,1026.00,1026.00,1026.00,0,129,129.00
03/30/2004,06:16,1026.00,1026.00,1025.75,1025.75,4,32,36.00
03/30/2004,06:17,1026.00,1026.00,1026.00,1026.00,23,0,23.00
03/30/2004,06:18,1026.00,1026.25,1026.00,1026.25,12,0,12.00
03/30/2004,06:19,1026.25,1026.25,1026.00,1026.00,2,5,7.00
03/30/2004,06:20,1026.00,1026.25,1026.00,1026.25,3,6,9.00
03/30/2004,06:21,1026.25,1026.25,1026.25,1026.25,1,0,1.00
03/30/2004,06:22,1026.25,1026.25,1026.25,1026.25,58,0,58.00
03/30/2004,06:23,1026.25,1026.25,1026.00,1026.00,4,25,29.00
03/30/2004,06:24,1026.00,1026.00,1026.00,1026.00,0,65,65.00
03/30/2004,06:25,1026.00,1026.00,1026.00,1026.00,0,65,65.00
03/30/2004,06:26,1026.00,1026.00,1025.75,1026.00,1,9,10.00
03/30/2004,06:27,1026.00,1026.00,1026.00,1026.00,32,0,32.00
03/30/2004,06:28,1026.00,1026.25,1026.00,1026.25,43,0,43.00
03/30/2004,06:29,1026.25,1026.25,1026.00,1026.00,1,121,122.00
03/30/2004,06:30,1026.25,1026.25,1026.00,1026.00,6,34,40.00
03/30/2004,06:31,1026.00,1026.25,1025.75,1026.00,3,9,12.00
03/30/2004,06:32,1026.25,1026.25,1026.00,1026.00,1,28,29.00
03/30/2004,06:33,1025.75,1026.00,1025.75,1025.75,18,174,192.00
03/30/2004,06:35,1026.00,1026.00,1025.75,1025.75,1,3,4.00
03/30/2004,06:36,1025.75,1025.75,1025.75,1025.75,0,1,1.00
03/30/2004,06:37,1026.00,1026.25,1026.00,1026.25,45,0,45.00
03/30/2004,06:38,1026.25,1026.25,1026.25,1026.25,73,0,73.00
03/30/2004,06:39,1026.25,1026.50,1026.25,1026.25,152,2,154.00
03/30/2004,06:40,1026.25,1026.50,1026.25,1026.50,1,135,136.00
03/30/2004,06:41,1026.50,1026.50,1026.50,1026.50,142,0,142.00
03/30/2004,06:42,1026.50,1026.50,1026.50,1026.50,11,0,11.00
03/30/2004,06:43,1026.50,1026.50,1026.50,1026.50,10,0,10.00
03/30/2004,06:44,1026.50,1026.50,1026.50,1026.50,3,0,3.00
03/30/2004,06:45,1026.25,1026.50,1026.25,1026.50,6,1,7.00
03/30/2004,06:46,1026.50,1026.50,1026.50,1026.50,12,0,12.00
03/30/2004,06:47,1026.50,1026.50,1026.50,1026.50,4,0,4.00
03/30/2004,06:48,1026.25,1026.50,1026.25,1026.50,11,32,43.00
03/30/2004,06:49,1026.50,1026.50,1026.50,1026.50,51,0,51.00
03/30/2004,06:50,1026.50,1026.50,1026.25,1026.25,1,2,3.00
03/30/2004,06:51,1026.25,1026.50,1026.25,1026.50,28,1,29.00
03/30/2004,06:52,1026.75,1026.75,1026.50,1026.75,34,26,60.00
03/30/2004,06:53,1026.50,1026.75,1026.50,1026.75,2,19,21.00
03/30/2004,06:54,1026.75,1026.75,1026.75,1026.75,1,0,1.00
03/30/2004,06:55,1026.75,1026.75,1026.50,1026.50,1,7,8.00
03/30/2004,06:56,1026.75,1026.75,1026.50,1026.75,3,10,13.00
03/30/2004,06:57,1026.75,1026.75,1026.50,1026.50,13,25,38.00
03/30/2004,06:58,1026.50,1026.50,1026.25,1026.25,8,365,373.00
03/30/2004,06:59,1026.25,1026.25,1026.00,1026.25,5,85,90.00
03/30/2004,07:00,1026.25,1026.25,1026.25,1026.25,15,0,15.00
03/30/2004,07:01,1026.25,1026.25,1026.25,1026.25,8,0,8.00
03/30/2004,07:02,1026.25,1026.50,1026.00,1026.25,161,30,191.00
03/30/2004,07:03,1026.25,1026.25,1025.75,1025.75,0,205,205.00
03/30/2004,07:04,1025.75,1026.00,1025.75,1026.00,276,44,320.00
03/30/2004,07:05,1026.00,1026.00,1025.75,1026.00,72,1,73.00
03/30/2004,07:06,1026.00,1026.25,1025.75,1025.75,18,65,83.00
03/30/2004,07:07,1025.75,1026.00,1025.75,1025.75,62,4,66.00
03/30/2004,07:08,1025.75,1025.75,1025.75,1025.75,0,60,60.00
03/30/2004,07:10,1025.75,1025.75,1025.75,1025.75,0,3,3.00
03/30/2004,07:11,1025.75,1026.00,1025.75,1026.00,1,2,3.00
03/30/2004,07:12,1026.00,1026.00,1025.75,1025.75,46,25,71.00
03/30/2004,07:13,1025.75,1025.75,1025.50,1025.50,0,192,192.00
03/30/2004,07:14,1025.50,1025.75,1025.25,1025.50,22,266,288.00
03/30/2004,07:15,1025.50,1025.50,1025.25,1025.50,16,81,97.00
03/30/2004,07:16,1025.50,1025.75,1025.25,1025.75,63,3,66.00
03/30/2004,07:17,1025.50,1025.50,1025.25,1025.50,12,17,29.00
03/30/2004,07:18,1025.50,1025.50,1025.50,1025.50,31,0,31.00
03/30/2004,07:19,1025.50,1025.50,1025.25,1025.50,17,2,19.00
03/30/2004,07:20,1025.50,1025.75,1025.50,1025.75,5,0,5.00
03/30/2004,07:21,1025.75,1025.75,1025.75,1025.75,144,0,144.00
03/30/2004,07:22,1025.75,1025.75,1025.50,1025.75,25,1,26.00
03/30/2004,07:23,1026.00,1026.00,1026.00,1026.00,101,0,101.00
03/30/2004,07:24,1026.00,1026.00,1025.75,1026.00,10,2,12.00
03/30/2004,07:25,1026.00,1026.00,1025.75,1026.00,7,1,8.00
03/30/2004,07:26,1025.75,1026.00,1025.75,1026.00,163,1,164.00
03/30/2004,07:27,1026.00,1026.25,1026.00,1026.25,36,0,36.00
03/30/2004,07:28,1026.25,1026.25,1026.00,1026.00,4,12,16.00
03/30/2004,07:29,1026.00,1026.25,1026.00,1026.00,87,19,106.00
03/30/2004,07:30,1026.25,1026.25,1026.25,1026.25,322,0,322.00
03/30/2004,07:31,1026.25,1026.50,1026.00,1026.25,20,64,84.00
03/30/2004,07:32,1026.25,1026.25,1026.25,1026.25,0,163,163.00
03/30/2004,07:33,1026.25,1026.50,1026.00,1026.25,16,3,19.00
03/30/2004,07:34,1026.25,1026.50,1026.00,1026.25,19,14,33.00
03/30/2004,07:35,1026.00,1026.25,1026.00,1026.25,6,12,18.00
03/30/2004,07:36,1026.25,1026.25,1026.00,1026.00,4,10,14.00
03/30/2004,07:37,1026.00,1026.00,1026.00,1026.00,0,3,3.00
03/30/2004,07:38,1026.25,1026.25,1026.00,1026.25,18,1,19.00
03/30/2004,07:39,1026.25,1026.25,1026.25,1026.25,12,0,12.00
03/30/2004,07:40,1026.25,1026.25,1026.00,1026.00,5,154,159.00
03/30/2004,07:41,1026.00,1026.00,1026.00,1026.00,0,41,41.00
03/30/2004,07:42,1026.00,1026.25,1026.00,1026.00,1,7,8.00
03/30/2004,07:43,1026.00,1026.25,1026.00,1026.25,10,35,45.00
03/30/2004,07:44,1026.00,1026.00,1026.00,1026.00,0,39,39.00
03/30/2004,07:45,1026.00,1026.00,1025.75,1026.00,10,11,21.00
03/30/2004,07:46,1025.75,1025.75,1025.75,1025.75,0,109,109.00
03/30/2004,07:47,1025.75,1025.75,1025.50,1025.75,23,73,96.00
03/30/2004,07:48,1025.75,1026.00,1025.50,1025.75,57,26,83.00
03/30/2004,07:49,1025.75,1025.75,1025.75,1025.75,0,37,37.00
03/30/2004,07:50,1025.50,1025.50,1025.50,1025.50,0,50,50.00
03/30/2004,07:51,1025.75,1025.75,1025.50,1025.75,19,10,29.00
03/30/2004,07:52,1025.50,1025.75,1025.50,1025.75,74,11,85.00
03/30/2004,07:53,1025.75,1025.75,1025.50,1025.75,34,9,43.00
03/30/2004,07:54,1025.75,1025.75,1025.75,1025.75,57,0,57.00
03/30/2004,07:55,1026.00,1026.00,1025.75,1026.00,79,2,81.00
03/30/2004,07:56,1026.00,1026.25,1025.75,1026.25,138,20,158.00
03/30/2004,07:57,1026.25,1026.50,1026.00,1026.25,151,31,182.00
03/30/2004,07:58,1026.25,1026.25,1026.25,1026.25,0,12,12.00
03/30/2004,07:59,1026.00,1026.25,1026.00,1026.25,2,2,4.00
03/30/2004,08:00,1026.00,1026.50,1026.00,1026.50,362,2,364.00
03/30/2004,08:01,1026.50,1026.75,1026.25,1026.75,88,8,96.00
03/30/2004,08:02,1026.50,1026.75,1026.50,1026.75,11,4,15.00
03/30/2004,08:03,1026.50,1026.75,1026.50,1026.50,1,3,4.00
03/30/2004,08:04,1026.75,1026.75,1026.50,1026.50,2,1,3.00
03/30/2004,08:05,1026.50,1026.75,1026.50,1026.50,8,91,99.00
03/30/2004,08:06,1026.50,1026.75,1026.50,1026.75,1,31,32.00
03/30/2004,08:07,1026.50,1026.75,1026.50,1026.50,34,15,49.00
03/30/2004,08:08,1026.50,1026.75,1026.50,1026.75,3,1,4.00
03/30/2004,08:09,1026.75,1027.00,1026.75,1027.00,168,0,168.00
03/30/2004,08:10,1026.75,1027.00,1026.75,1026.75,18,147,165.00
03/30/2004,08:11,1026.75,1027.00,1026.75,1026.75,32,226,258.00
03/30/2004,08:12,1026.50,1026.50,1026.50,1026.50,0,1,1.00
03/30/2004,08:13,1026.75,1026.75,1026.50,1026.50,50,4,54.00
03/30/2004,08:14,1026.75,1027.00,1026.75,1027.00,132,0,132.00
03/30/2004,08:15,1027.00,1027.00,1026.75,1026.75,10,21,31.00
03/30/2004,08:16,1027.00,1027.00,1026.75,1027.00,21,8,29.00
03/30/2004,08:17,1026.75,1027.00,1026.75,1026.75,1,54,55.00
03/30/2004,08:18,1026.75,1026.75,1026.50,1026.75,58,2,60.00
03/30/2004,08:19,1026.75,1027.00,1026.75,1026.75,12,42,54.00
03/30/2004,08:20,1026.75,1026.75,1026.75,1026.75,0,30,30.00
03/30/2004,08:21,1026.75,1027.00,1026.75,1027.00,2,3,5.00
03/30/2004,08:22,1027.00,1027.00,1026.75,1026.75,2,53,55.00
03/30/2004,08:23,1026.75,1026.75,1026.75,1026.75,0,20,20.00
03/30/2004,08:24,1027.00,1027.00,1026.75,1026.75,4,12,16.00
03/30/2004,08:25,1026.75,1027.00,1026.75,1027.00,18,8,26.00
03/30/2004,08:26,1027.00,1027.00,1026.75,1026.75,6,57,63.00
03/30/2004,08:27,1026.50,1027.00,1026.50,1027.00,292,11,303.00
03/30/2004,08:28,1026.75,1027.00,1026.75,1026.75,78,174,252.00
03/30/2004,08:29,1027.00,1027.00,1026.50,1026.75,261,245,506.00
03/30/2004,08:30,1027.00,1027.25,1026.75,1027.25,638,137,775.00
03/30/2004,08:31,1027.25,1027.50,1027.00,1027.25,2122,1668,3790.00
03/30/2004,08:32,1027.25,1027.75,1026.75,1027.50,1326,2000,3326.00
03/30/2004,08:33,1027.50,1027.50,1027.00,1027.00,1457,1085,2542.00
03/30/2004,08:34,1027.00,1027.25,1026.75,1027.00,403,1052,1455.00
03/30/2004,08:35,1026.75,1026.75,1026.00,1026.25,860,3041,3901.00
03/30/2004,08:36,1026.25,1026.50,1026.00,1026.50,1428,768,2196.00
03/30/2004,08:37,1026.50,1026.75,1026.25,1026.25,1681,516,2197.00
03/30/2004,08:38,1026.25,1026.75,1026.25,1026.50,889,102,991.00
03/30/2004,08:39,1026.75,1027.00,1026.25,1026.75,1358,1119,2477.00
03/30/2004,08:40,1026.75,1026.75,1026.25,1026.50,958,610,1568.00
03/30/2004,08:41,1026.50,1027.25,1026.25,1027.00,1572,304,1876.00
03/30/2004,08:42,1027.25,1027.50,1026.75,1027.50,1440,233,1673.00
03/30/2004,08:43,1027.50,1027.75,1027.25,1027.75,991,672,1663.00
03/30/2004,08:44,1027.50,1028.00,1027.25,1028.00,1560,1318,2878.00
03/30/2004,08:45,1028.00,1028.50,1028.00,1028.50,2433,1954,4387.00
03/30/2004,08:46,1028.25,1028.75,1028.25,1028.50,1475,765,2240.00
03/30/2004,08:47,1028.75,1028.75,1028.50,1028.50,1057,479,1536.00
03/30/2004,08:48,1028.50,1028.75,1028.25,1028.50,848,1253,2101.00
03/30/2004,08:49,1028.25,1028.75,1028.00,1028.00,403,2142,2545.00
03/30/2004,08:50,1028.25,1028.50,1028.00,1028.25,497,281,778.00
03/30/2004,08:51,1028.25,1028.50,1028.00,1028.50,313,385,698.00
03/30/2004,08:52,1028.25,1028.50,1028.25,1028.25,561,414,975.00
03/30/2004,08:53,1028.25,1029.25,1028.25,1029.00,2049,943,2992.00
03/30/2004,08:54,1029.00,1029.50,1028.75,1029.25,1779,1558,3337.00
03/30/2004,08:55,1029.50,1029.50,1029.00,1029.00,1679,1637,3316.00
03/30/2004,08:56,1029.00,1029.50,1029.00,1029.25,683,888,1571.00
03/30/2004,08:57,1029.25,1029.25,1028.75,1029.00,992,635,1627.00
03/30/2004,08:58,1029.25,1029.75,1028.75,1029.25,1073,1282,2355.00
03/30/2004,08:59,1029.25,1030.50,1029.00,1030.25,1817,251,2068.00
03/30/2004,09:00,1030.50,1030.75,1029.50,1030.25,4856,4494,9350.00
03/30/2004,09:01,1030.25,1031.00,1030.25,1030.50,2459,2035,4494.00
03/30/2004,09:02,1030.50,1030.50,1029.50,1029.50,1421,2731,4152.00
03/30/2004,09:03,1029.50,1029.75,1029.00,1029.00,755,1395,2150.00
03/30/2004,09:04,1029.00,1029.50,1029.00,1029.25,1615,612,2227.00
03/30/2004,09:05,1029.25,1029.25,1028.25,1028.25,1515,1982,3497.00
03/30/2004,09:06,1028.50,1028.50,1027.50,1027.50,822,2967,3789.00
03/30/2004,09:07,1027.75,1028.00,1027.25,1027.25,1155,1779,2934.00
03/30/2004,09:08,1027.25,1028.00,1027.25,1028.00,1281,627,1908.00
03/30/2004,09:09,1028.00,1028.25,1027.75,1028.25,761,343,1104.00
03/30/2004,09:10,1028.25,1028.50,1027.75,1028.50,1570,904,2474.00
03/30/2004,09:11,1028.50,1029.00,1028.25,1029.00,1640,318,1958.00
03/30/2004,09:12,1029.00,1029.75,1028.75,1029.50,1901,594,2495.00
03/30/2004,09:13,1029.50,1030.25,1029.50,1029.50,1403,1202,2605.00
03/30/2004,09:14,1029.50,1029.75,1028.75,1028.75,638,1427,2065.00
03/30/2004,09:15,1029.00,1029.00,1028.50,1028.75,645,771,1416.00
03/30/2004,09:16,1028.75,1029.00,1028.00,1028.00,972,1479,2451.00
03/30/2004,09:17,1028.00,1028.50,1028.00,1028.50,375,465,840.00
03/30/2004,09:18,1028.25,1029.00,1028.25,1028.75,872,227,1099.00
03/30/2004,09:19,1028.75,1029.00,1028.25,1029.00,569,1209,1778.00
03/30/2004,09:20,1029.00,1029.00,1028.00,1028.00,227,614,841.00
03/30/2004,09:21,1028.00,1028.50,1028.00,1028.50,583,412,995.00
03/30/2004,09:22,1028.50,1028.75,1028.50,1028.50,43,489,532.00
03/30/2004,09:23,1028.25,1028.50,1028.00,1028.00,294,1132,1426.00
03/30/2004,09:24,1028.00,1028.50,1027.75,1028.50,699,113,812.00
03/30/2004,09:25,1028.50,1028.75,1028.00,1028.25,290,451,741.00
03/30/2004,09:26,1028.25,1028.50,1027.75,1028.50,623,632,1255.00
03/30/2004,09:27,1028.50,1028.50,1028.25,1028.25,371,426,797.00
03/30/2004,09:28,1028.25,1028.75,1028.25,1028.75,303,515,818.00
03/30/2004,09:29,1028.50,1029.50,1028.50,1029.25,1725,514,2239.00
03/30/2004,09:30,1029.25,1029.50,1029.00,1029.25,708,710,1418.00
03/30/2004,09:31,1029.25,1029.50,1028.25,1028.50,505,1963,2468.00
03/30/2004,09:32,1028.50,1029.00,1028.25,1028.75,611,496,1107.00
03/30/2004,09:33,1028.75,1029.00,1028.00,1028.00,608,1432,2040.00
03/30/2004,09:34,1028.25,1028.25,1027.75,1028.25,923,871,1794.00
03/30/2004,09:35,1028.25,1028.25,1027.75,1027.75,253,485,738.00
03/30/2004,09:36,1027.75,1028.25,1027.75,1028.25,697,506,1203.00
03/30/2004,09:37,1028.25,1029.00,1028.00,1028.75,1551,135,1686.00
03/30/2004,09:38,1029.00,1029.00,1028.00,1028.50,409,1168,1577.00
03/30/2004,09:39,1028.50,1029.00,1028.50,1028.75,702,616,1318.00
03/30/2004,09:40,1028.75,1028.75,1028.25,1028.50,311,670,981.00
03/30/2004,09:41,1028.50,1029.00,1028.50,1028.75,558,247,805.00
03/30/2004,09:42,1028.75,1028.75,1028.50,1028.75,158,238,396.00
03/30/2004,09:43,1028.75,1028.75,1028.50,1028.50,16,75,91.00
03/30/2004,09:44,1028.50,1030.00,1028.50,1029.75,2887,974,3861.00
03/30/2004,09:45,1029.50,1030.50,1029.50,1030.00,1750,1407,3157.00
03/30/2004,09:46,1030.00,1030.00,1029.50,1030.00,1198,972,2170.00
03/30/2004,09:47,1030.00,1030.75,1030.00,1030.25,1994,950,2944.00
03/30/2004,09:48,1030.25,1030.50,1030.00,1030.00,25,635,660.00
03/30/2004,09:49,1030.00,1030.25,1029.75,1029.75,294,627,921.00
03/30/2004,09:50,1029.75,1030.25,1029.25,1029.50,807,2216,3023.00
03/30/2004,09:51,1029.50,1029.75,1029.25,1029.50,1017,455,1472.00
03/30/2004,09:52,1029.50,1029.75,1029.25,1029.50,317,214,531.00
03/30/2004,09:53,1029.50,1029.75,1029.50,1029.50,355,90,445.00
03/30/2004,09:54,1029.75,1030.25,1029.75,1030.00,660,356,1016.00
03/30/2004,09:55,1030.00,1030.25,1029.50,1029.50,485,1443,1928.00
03/30/2004,09:56,1029.75,1030.00,1029.25,1030.00,711,190,901.00
03/30/2004,09:57,1030.00,1030.75,1029.75,1030.25,1729,336,2065.00
03/30/2004,09:58,1030.25,1030.50,1030.00,1030.00,321,1049,1370.00
03/30/2004,09:59,1029.75,1030.25,1029.75,1030.25,120,66,186.00
03/30/2004,10:00,1030.00,1030.25,1029.75,1030.25,427,593,1020.00
03/30/2004,10:01,1030.00,1030.25,1029.75,1030.00,60,371,431.00
03/30/2004,10:02,1030.00,1030.25,1029.75,1029.75,59,1144,1203.00
03/30/2004,10:03,1029.75,1030.00,1029.50,1029.75,290,1080,1370.00
03/30/2004,10:04,1029.50,1029.75,1029.25,1029.25,169,1274,1443.00
03/30/2004,10:05,1029.25,1029.50,1028.75,1028.75,84,868,952.00
03/30/2004,10:06,1028.75,1029.00,1028.75,1028.75,210,85,295.00
03/30/2004,10:07,1029.00,1029.50,1028.75,1029.50,1238,197,1435.00
03/30/2004,10:08,1029.25,1029.75,1029.00,1029.75,655,355,1010.00
03/30/2004,10:09,1029.75,1029.75,1029.00,1029.50,364,613,977.00
03/30/2004,10:10,1029.50,1029.50,1029.00,1029.50,276,156,432.00
03/30/2004,10:11,1029.50,1029.75,1029.25,1029.75,308,54,362.00
03/30/2004,10:12,1029.75,1030.75,1029.75,1030.50,2449,314,2763.00
03/30/2004,10:13,1030.50,1031.00,1030.25,1031.00,1724,375,2099.00
03/30/2004,10:14,1031.00,1031.00,1030.25,1030.25,468,989,1457.00
03/30/2004,10:15,1030.50,1030.50,1030.25,1030.25,73,144,217.00
03/30/2004,10:16,1030.25,1031.00,1030.25,1030.75,873,342,1215.00
03/30/2004,10:17,1030.75,1031.25,1030.75,1031.00,1535,1203,2738.00
03/30/2004,10:18,1031.00,1031.00,1030.50,1030.75,657,931,1588.00
03/30/2004,10:19,1030.75,1030.75,1030.25,1030.50,427,953,1380.00
03/30/2004,10:20,1030.25,1030.50,1030.25,1030.50,268,179,447.00
03/30/2004,10:21,1030.50,1030.75,1029.50,1030.00,635,2261,2896.00
03/30/2004,10:22,1030.00,1031.00,1029.75,1030.75,1229,128,1357.00
03/30/2004,10:23,1030.75,1031.00,1030.50,1030.75,29,314,343.00
03/30/2004,10:24,1030.75,1031.25,1030.50,1031.25,1246,74,1320.00
03/30/2004,10:25,1031.00,1031.25,1030.25,1030.50,261,694,955.00
03/30/2004,10:26,1030.50,1030.75,1030.25,1030.25,774,530,1304.00
03/30/2004,10:27,1030.50,1030.50,1030.25,1030.25,151,369,520.00
03/30/2004,10:28,1030.50,1030.50,1030.00,1030.50,161,397,558.00
03/30/2004,10:29,1030.25,1030.50,1030.25,1030.25,10,557,567.00
03/30/2004,10:30,1030.25,1030.25,1029.75,1029.75,170,432,602.00
03/30/2004,10:31,1030.00,1030.00,1029.25,1029.50,294,1543,1837.00
03/30/2004,10:32,1029.25,1029.75,1029.25,1029.75,1144,40,1184.00
03/30/2004,10:33,1029.75,1030.00,1029.50,1029.50,265,1355,1620.00
03/30/2004,10:34,1029.50,1030.25,1029.25,1030.00,833,510,1343.00
03/30/2004,10:35,1030.00,1030.25,1029.75,1030.00,305,154,459.00
03/30/2004,10:36,1030.25,1030.75,1030.00,1030.50,1899,658,2557.00
03/30/2004,10:37,1030.50,1030.50,1030.00,1030.25,45,720,765.00
03/30/2004,10:38,1030.25,1030.25,1029.75,1029.75,128,99,227.00
03/30/2004,10:39,1029.75,1030.00,1029.75,1029.75,3,719,722.00
03/30/2004,10:40,1029.50,1029.75,1029.50,1029.50,27,956,983.00
03/30/2004,10:41,1029.50,1030.25,1029.50,1030.00,1199,147,1346.00
03/30/2004,10:42,1030.00,1030.25,1030.00,1030.00,8,34,42.00
03/30/2004,10:43,1030.00,1030.25,1029.75,1030.25,154,162,316.00
03/30/2004,10:44,1030.00,1030.25,1030.00,1030.00,1,319,320.00
03/30/2004,10:45,1030.00,1030.00,1029.75,1030.00,210,7,217.00
03/30/2004,10:46,1030.00,1030.25,1029.75,1029.75,67,258,325.00
03/30/2004,10:47,1029.75,1029.75,1029.25,1029.50,211,1025,1236.00
03/30/2004,10:48,1029.50,1029.75,1029.00,1029.25,244,986,1230.00
03/30/2004,10:49,1029.25,1030.00,1029.00,1029.75,1155,173,1328.00
03/30/2004,10:50,1030.00,1030.25,1029.75,1029.75,195,572,767.00
03/30/2004,10:51,1029.75,1030.00,1029.50,1029.50,5,462,467.00
03/30/2004,10:52,1029.50,1029.75,1029.50,1029.75,174,9,183.00
03/30/2004,10:53,1029.75,1029.75,1029.50,1029.50,145,409,554.00
03/30/2004,10:54,1029.25,1029.50,1029.25,1029.25,63,714,777.00
03/30/2004,10:55,1029.50,1030.25,1029.25,1029.75,1197,246,1443.00
03/30/2004,10:56,1030.00,1030.00,1029.75,1029.75,427,194,621.00
03/30/2004,10:57,1029.50,1030.00,1029.50,1029.50,426,82,508.00
03/30/2004,10:58,1029.50,1029.75,1029.50,1029.50,9,478,487.00
03/30/2004,10:59,1029.25,1029.50,1029.00,1029.00,24,784,808.00
03/30/2004,11:00,1029.25,1029.25,1028.00,1028.00,307,3148,3455.00
03/30/2004,11:01,1028.25,1028.50,1027.50,1027.75,1770,2322,4092.00
03/30/2004,11:02,1028.00,1028.75,1027.75,1028.50,863,178,1041.00
03/30/2004,11:03,1028.50,1028.75,1028.25,1028.25,83,521,604.00
03/30/2004,11:04,1028.25,1028.50,1028.00,1028.50,99,204,303.00
03/30/2004,11:05,1028.50,1028.50,1028.25,1028.25,21,189,210.00
03/30/2004,11:06,1028.50,1028.75,1028.00,1028.25,349,517,866.00
03/30/2004,11:07,1028.25,1028.50,1028.00,1028.25,431,71,502.00
03/30/2004,11:08,1028.50,1028.50,1028.00,1028.25,20,364,384.00
03/30/2004,11:09,1028.25,1028.25,1027.50,1027.50,231,1868,2099.00
03/30/2004,11:10,1027.75,1028.00,1027.50,1028.00,1144,143,1287.00
03/30/2004,11:11,1028.25,1028.25,1027.25,1027.75,259,1345,1604.00
03/30/2004,11:12,1027.75,1028.50,1027.50,1028.50,1494,807,2301.00
03/30/2004,11:13,1028.25,1028.50,1028.25,1028.25,265,147,412.00
03/30/2004,11:14,1028.50,1028.50,1028.00,1028.25,210,200,410.00
03/30/2004,11:15,1028.25,1028.50,1028.25,1028.50,108,30,138.00
03/30/2004,11:16,1028.50,1028.75,1028.25,1028.50,406,271,677.00
03/30/2004,11:17,1028.50,1029.00,1028.50,1028.75,1135,52,1187.00
03/30/2004,11:18,1029.00,1029.25,1028.75,1029.00,521,211,732.00
03/30/2004,11:19,1029.00,1029.00,1028.75,1028.75,29,403,432.00
03/30/2004,11:20,1028.75,1029.00,1028.50,1028.75,108,312,420.00
03/30/2004,11:21,1028.75,1029.00,1028.50,1029.00,211,462,673.00
03/30/2004,11:22,1028.75,1029.25,1028.75,1029.25,532,28,560.00
03/30/2004,11:23,1029.25,1029.25,1028.75,1029.00,11,161,172.00
03/30/2004,11:24,1029.00,1029.50,1029.00,1029.25,598,119,717.00
03/30/2004,11:25,1029.50,1029.50,1028.75,1029.00,225,412,637.00
03/30/2004,11:26,1029.00,1029.25,1028.75,1029.00,560,168,728.00
03/30/2004,11:27,1029.00,1029.25,1029.00,1029.00,25,212,237.00
03/30/2004,11:28,1029.25,1029.25,1028.75,1029.00,10,361,371.00
03/30/2004,11:29,1028.75,1028.75,1028.50,1028.50,0,268,268.00
03/30/2004,11:30,1028.50,1029.25,1028.50,1029.00,570,93,663.00
03/30/2004,11:31,1029.00,1029.00,1028.50,1028.75,86,356,442.00
03/30/2004,11:32,1028.75,1028.75,1028.50,1028.75,1,85,86.00
03/30/2004,11:33,1028.75,1028.75,1028.50,1028.75,121,1,122.00
03/30/2004,11:34,1029.00,1029.00,1028.75,1028.75,2,66,68.00
03/30/2004,11:35,1028.75,1028.75,1028.50,1028.75,138,21,159.00
03/30/2004,11:36,1028.75,1029.00,1028.50,1028.75,247,125,372.00
03/30/2004,11:37,1028.75,1029.25,1028.75,1029.25,382,61,443.00
03/30/2004,11:38,1029.25,1029.25,1028.25,1028.50,263,894,1157.00
03/30/2004,11:39,1028.25,1028.25,1027.75,1027.75,178,2543,2721.00
03/30/2004,11:40,1028.00,1028.25,1027.75,1028.25,283,45,328.00
03/30/2004,11:41,1028.25,1028.25,1028.00,1028.25,110,4,114.00
03/30/2004,11:42,1028.25,1028.25,1027.50,1027.75,69,577,646.00
03/30/2004,11:43,1028.00,1028.00,1027.75,1028.00,251,87,338.00
03/30/2004,11:44,1028.00,1028.00,1027.75,1028.00,511,64,575.00
03/30/2004,11:45,1028.00,1028.25,1027.75,1028.00,109,212,321.00
03/30/2004,11:46,1028.00,1028.00,1027.50,1027.50,48,707,755.00
03/30/2004,11:47,1027.50,1028.00,1027.00,1027.25,418,1175,1593.00
03/30/2004,11:48,1027.00,1027.00,1026.25,1026.75,1519,2612,4131.00
03/30/2004,11:49,1026.75,1027.00,1026.50,1026.75,1191,323,1514.00
03/30/2004,11:50,1027.00,1027.00,1026.25,1026.50,163,1592,1755.00
03/30/2004,11:51,1026.25,1026.75,1026.00,1026.75,1749,1810,3559.00
03/30/2004,11:52,1026.75,1027.25,1026.50,1027.25,603,224,827.00
03/30/2004,11:53,1027.25,1027.50,1026.75,1027.00,478,796,1274.00
03/30/2004,11:54,1027.25,1027.25,1026.75,1027.00,17,237,254.00
03/30/2004,11:55,1027.00,1027.25,1026.75,1027.00,233,92,325.00
03/30/2004,11:56,1027.25,1027.25,1026.75,1027.00,161,170,331.00
03/30/2004,11:57,1027.00,1027.50,1027.00,1027.50,715,64,779.00
03/30/2004,11:58,1027.25,1027.50,1027.00,1027.00,43,311,354.00
03/30/2004,11:59,1027.00,1027.25,1026.75,1027.25,514,376,890.00
03/30/2004,12:00,1027.25,1027.50,1027.25,1027.25,71,494,565.00
03/30/2004,12:01,1027.25,1027.25,1026.75,1027.25,251,265,516.00
03/30/2004,12:02,1027.00,1027.25,1026.50,1026.50,206,874,1080.00
03/30/2004,12:03,1026.75,1027.50,1026.50,1027.25,674,56,730.00
03/30/2004,12:04,1027.50,1027.75,1027.25,1027.50,751,56,807.00
03/30/2004,12:05,1027.50,1027.75,1027.25,1027.75,194,287,481.00
03/30/2004,12:06,1027.75,1027.75,1027.00,1027.50,282,729,1011.00
03/30/2004,12:07,1027.25,1027.75,1027.25,1027.75,585,233,818.00
03/30/2004,12:08,1027.75,1028.25,1027.75,1028.00,789,198,987.00
03/30/2004,12:09,1028.00,1028.25,1028.00,1028.00,5,93,98.00
03/30/2004,12:10,1028.00,1028.25,1028.00,1028.00,15,363,378.00
03/30/2004,12:11,1028.00,1028.25,1028.00,1028.00,137,145,282.00
03/30/2004,12:12,1028.00,1028.25,1027.75,1028.00,40,165,205.00
03/30/2004,12:13,1028.00,1028.00,1027.75,1027.75,13,121,134.00
03/30/2004,12:14,1027.75,1028.00,1027.75,1027.75,15,26,41.00
03/30/2004,12:15,1028.00,1028.25,1027.75,1028.00,242,424,666.00
03/30/2004,12:16,1028.00,1028.25,1028.00,1028.25,167,0,167.00
03/30/2004,12:17,1028.25,1028.25,1028.00,1028.00,184,123,307.00
03/30/2004,12:18,1028.00,1028.50,1028.00,1028.25,535,202,737.00
03/30/2004,12:19,1028.25,1028.50,1028.00,1028.25,361,192,553.00
03/30/2004,12:20,1028.25,1028.75,1028.00,1028.75,410,25,435.00
03/30/2004,12:21,1028.50,1029.00,1028.50,1028.75,1006,135,1141.00
03/30/2004,12:22,1029.00,1029.00,1028.75,1028.75,409,231,640.00
03/30/2004,12:23,1028.75,1029.00,1028.75,1028.75,21,385,406.00
03/30/2004,12:24,1028.50,1028.75,1028.50,1028.50,128,125,253.00
03/30/2004,12:25,1028.50,1029.00,1028.50,1028.75,266,437,703.00
03/30/2004,12:26,1028.75,1028.75,1028.50,1028.75,124,222,346.00
03/30/2004,12:27,1028.50,1028.75,1028.25,1028.25,8,334,342.00
03/30/2004,12:28,1028.50,1028.75,1028.25,1028.25,105,263,368.00
03/30/2004,12:29,1028.25,1028.50,1028.25,1028.25,66,24,90.00
03/30/2004,12:30,1028.25,1028.50,1028.25,1028.25,8,167,175.00
03/30/2004,12:31,1028.25,1028.50,1028.25,1028.25,4,216,220.00
03/30/2004,12:32,1028.25,1028.50,1028.00,1028.25,153,72,225.00
03/30/2004,12:33,1028.25,1028.25,1028.00,1028.00,10,474,484.00
03/30/2004,12:34,1028.00,1028.50,1028.00,1028.25,228,65,293.00
03/30/2004,12:35,1028.25,1028.25,1028.00,1028.25,51,117,168.00
03/30/2004,12:36,1028.25,1028.50,1028.00,1028.25,283,129,412.00
03/30/2004,12:37,1028.25,1028.50,1028.00,1028.25,13,225,238.00
03/30/2004,12:38,1028.00,1028.50,1028.00,1028.25,194,40,234.00
03/30/2004,12:39,1028.50,1028.50,1028.25,1028.50,362,9,371.00
03/30/2004,12:40,1028.50,1029.00,1028.50,1028.75,475,202,677.00
03/30/2004,12:41,1028.75,1029.00,1028.50,1028.75,310,275,585.00
03/30/2004,12:42,1028.75,1028.75,1028.50,1028.75,169,187,356.00
03/30/2004,12:43,1028.50,1028.75,1028.50,1028.75,11,54,65.00
03/30/2004,12:44,1028.50,1028.75,1028.50,1028.50,26,64,90.00
03/30/2004,12:45,1028.50,1028.75,1028.50,1028.50,13,31,44.00
03/30/2004,12:46,1028.50,1028.75,1028.50,1028.50,3,416,419.00
03/30/2004,12:47,1028.50,1028.50,1028.25,1028.25,10,23,33.00
03/30/2004,12:48,1028.25,1028.50,1028.00,1028.25,138,497,635.00
03/30/2004,12:49,1028.50,1028.50,1028.25,1028.25,30,6,36.00
03/30/2004,12:50,1028.25,1028.75,1028.25,1028.75,854,11,865.00
03/30/2004,12:51,1028.75,1029.00,1028.50,1029.00,344,25,369.00
03/30/2004,12:52,1029.00,1029.50,1028.75,1029.50,1799,32,1831.00
03/30/2004,12:53,1029.50,1029.75,1029.50,1029.75,1457,144,1601.00
03/30/2004,12:54,1029.75,1030.25,1029.50,1029.75,1679,874,2553.00
03/30/2004,12:55,1030.00,1030.75,1029.75,1030.25,1882,667,2549.00
03/30/2004,12:56,1030.25,1030.50,1030.25,1030.25,493,639,1132.00
03/30/2004,12:57,1030.25,1030.50,1030.00,1030.25,292,379,671.00
03/30/2004,12:58,1030.25,1030.50,1030.00,1030.50,310,245,555.00
03/30/2004,12:59,1030.50,1030.50,1030.25,1030.25,461,546,1007.00
03/30/2004,13:00,1030.25,1030.50,1030.00,1030.25,158,245,403.00
03/30/2004,13:01,1030.50,1030.50,1029.75,1030.00,558,1261,1819.00
03/30/2004,13:02,1030.00,1030.25,1029.75,1029.75,159,336,495.00
03/30/2004,13:03,1029.75,1030.25,1029.75,1030.00,461,433,894.00
03/30/2004,13:04,1030.25,1030.25,1029.75,1029.75,3,234,237.00
03/30/2004,13:05,1030.00,1030.00,1029.50,1029.75,216,623,839.00
03/30/2004,13:06,1029.75,1030.00,1029.50,1029.75,294,446,740.00
03/30/2004,13:07,1029.75,1030.00,1029.50,1030.00,421,185,606.00
03/30/2004,13:08,1030.25,1030.25,1029.75,1030.00,51,223,274.00
03/30/2004,13:09,1030.00,1030.00,1029.50,1029.50,9,642,651.00
03/30/2004,13:10,1029.50,1029.75,1029.25,1029.25,180,595,775.00
03/30/2004,13:11,1029.25,1029.75,1029.25,1029.50,289,73,362.00
03/30/2004,13:12,1029.50,1029.75,1029.25,1029.50,27,286,313.00
03/30/2004,13:13,1029.50,1029.75,1029.25,1029.25,259,91,350.00
03/30/2004,13:14,1029.50,1029.75,1029.25,1029.75,233,3,236.00
03/30/2004,13:15,1029.75,1029.75,1029.50,1029.75,258,4,262.00
03/30/2004,13:16,1029.75,1029.75,1029.25,1029.50,14,363,377.00
03/30/2004,13:17,1029.50,1029.75,1029.25,1029.75,738,3,741.00
03/30/2004,13:18,1029.75,1030.25,1029.75,1030.00,595,747,1342.00
03/30/2004,13:19,1030.00,1030.50,1030.00,1030.25,1308,30,1338.00
03/30/2004,13:20,1030.25,1030.50,1030.00,1030.00,500,565,1065.00
03/30/2004,13:21,1030.00,1030.50,1029.75,1030.25,568,915,1483.00
03/30/2004,13:22,1030.50,1030.50,1030.00,1030.00,195,248,443.00
03/30/2004,13:23,1030.00,1030.25,1029.75,1030.00,106,341,447.00
03/30/2004,13:24,1029.75,1030.00,1029.50,1029.50,18,1290,1308.00
03/30/2004,13:25,1029.75,1029.75,1029.50,1029.75,367,40,407.00
03/30/2004,13:26,1029.75,1030.00,1029.25,1029.25,74,1254,1328.00
03/30/2004,13:27,1029.25,1029.25,1028.50,1028.50,119,2199,2318.00
03/30/2004,13:28,1028.50,1029.00,1028.50,1029.00,1340,280,1620.00
03/30/2004,13:29,1029.00,1029.25,1028.75,1029.00,471,424,895.00
03/30/2004,13:30,1029.00,1030.00,1029.00,1029.75,1744,358,2102.00
03/30/2004,13:31,1029.75,1029.75,1029.50,1029.75,462,24,486.00
03/30/2004,13:32,1029.50,1029.50,1029.25,1029.25,0,721,721.00
03/30/2004,13:33,1029.25,1029.75,1029.25,1029.75,480,10,490.00
03/30/2004,13:34,1029.75,1030.00,1029.50,1029.75,704,280,984.00
03/30/2004,13:35,1030.00,1030.00,1029.75,1029.75,50,497,547.00
03/30/2004,13:36,1029.75,1030.25,1029.75,1030.00,397,231,628.00
03/30/2004,13:37,1030.00,1030.00,1029.75,1030.00,831,142,973.00
03/30/2004,13:38,1029.75,1030.00,1029.75,1030.00,415,718,1133.00
03/30/2004,13:39,1029.75,1030.50,1029.75,1030.50,1493,516,2009.00
03/30/2004,13:40,1030.75,1030.75,1030.00,1030.25,715,969,1684.00
03/30/2004,13:41,1030.25,1030.25,1029.50,1029.50,99,1885,1984.00
03/30/2004,13:42,1029.50,1030.00,1029.50,1029.75,670,652,1322.00
03/30/2004,13:43,1029.75,1030.25,1029.75,1029.75,414,469,883.00
03/30/2004,13:44,1029.75,1030.25,1029.75,1030.00,209,302,511.00
03/30/2004,13:45,1029.75,1030.00,1029.75,1030.00,240,78,318.00
03/30/2004,13:46,1030.00,1030.25,1030.00,1030.25,84,201,285.00
03/30/2004,13:47,1030.25,1030.75,1030.00,1030.50,1663,561,2224.00
03/30/2004,13:48,1030.50,1030.75,1030.25,1030.50,1048,999,2047.00
03/30/2004,13:49,1030.50,1030.50,1030.25,1030.50,433,232,665.00
03/30/2004,13:50,1030.50,1030.50,1030.25,1030.50,1588,38,1626.00
03/30/2004,13:51,1030.50,1031.00,1030.50,1030.75,2348,1412,3760.00
03/30/2004,13:52,1031.00,1031.00,1030.25,1030.25,71,1996,2067.00
03/30/2004,13:53,1030.50,1030.50,1030.25,1030.25,416,89,505.00
03/30/2004,13:54,1030.25,1030.50,1029.75,1029.75,260,1621,1881.00
03/30/2004,13:55,1030.00,1030.25,1029.75,1030.00,397,516,913.00
03/30/2004,13:56,1030.00,1030.75,1030.00,1030.75,1746,120,1866.00
03/30/2004,13:57,1030.75,1032.00,1030.50,1032.00,5690,348,6038.00
03/30/2004,13:58,1032.00,1032.25,1031.50,1031.50,2866,2695,5561.00
03/30/2004,13:59,1031.75,1031.75,1031.50,1031.75,918,121,1039.00
03/30/2004,14:00,1031.50,1031.75,1031.00,1031.25,615,1587,2202.00
03/30/2004,14:01,1031.25,1031.25,1030.50,1031.25,974,1494,2468.00
03/30/2004,14:02,1031.25,1031.50,1031.00,1031.25,1286,511,1797.00
03/30/2004,14:03,1031.25,1031.25,1031.00,1031.00,92,46,138.00
03/30/2004,14:04,1031.25,1031.50,1030.75,1031.00,643,1274,1917.00
03/30/2004,14:05,1031.25,1031.50,1031.25,1031.25,335,331,666.00
03/30/2004,14:06,1031.25,1031.50,1031.00,1031.25,119,713,832.00
03/30/2004,14:07,1031.25,1031.50,1031.25,1031.25,60,20,80.00
03/30/2004,14:08,1031.25,1031.75,1031.25,1031.50,425,344,769.00
03/30/2004,14:09,1031.25,1031.75,1031.25,1031.50,212,131,343.00
03/30/2004,14:10,1031.50,1032.00,1031.25,1032.00,1502,69,1571.00
03/30/2004,14:11,1032.00,1032.25,1031.50,1032.00,1332,596,1928.00
03/30/2004,14:12,1032.00,1033.00,1032.00,1032.25,4441,1876,6317.00
03/30/2004,14:13,1032.25,1032.75,1032.25,1032.50,2016,165,2181.00
03/30/2004,14:14,1032.75,1033.00,1032.25,1032.25,541,1649,2190.00
03/30/2004,14:15,1032.25,1032.50,1032.25,1032.50,156,806,962.00
03/30/2004,14:16,1032.50,1032.50,1032.25,1032.25,449,46,495.00
03/30/2004,14:17,1032.25,1032.50,1032.00,1032.25,288,989,1277.00
03/30/2004,14:18,1032.25,1032.75,1032.25,1032.50,709,398,1107.00
03/30/2004,14:19,1032.50,1032.75,1032.25,1032.75,145,330,475.00
03/30/2004,14:20,1032.75,1033.00,1032.50,1032.50,1229,836,2065.00
03/30/2004,14:21,1032.25,1032.75,1032.25,1032.75,280,90,370.00
03/30/2004,14:22,1032.75,1033.50,1032.50,1033.25,3312,1631,4943.00
03/30/2004,14:23,1033.25,1034.00,1033.25,1034.00,3215,1571,4786.00
03/30/2004,14:24,1034.00,1034.25,1033.75,1034.00,1805,1542,3347.00
03/30/2004,14:25,1034.25,1034.50,1033.75,1033.75,2334,1747,4081.00
03/30/2004,14:26,1034.00,1034.00,1033.50,1033.50,280,1292,1572.00
03/30/2004,14:27,1033.50,1034.00,1033.50,1033.75,774,1544,2318.00
03/30/2004,14:28,1033.75,1034.00,1033.25,1033.50,881,1841,2722.00
03/30/2004,14:29,1033.50,1033.50,1033.00,1033.50,1401,2330,3731.00
03/30/2004,14:30,1033.50,1033.50,1033.25,1033.50,272,610,882.00
03/30/2004,14:31,1033.50,1033.50,1033.00,1033.25,203,1029,1232.00
03/30/2004,14:32,1033.25,1033.50,1033.00,1033.25,470,481,951.00
03/30/2004,14:33,1033.25,1033.50,1033.25,1033.25,143,368,511.00
03/30/2004,14:34,1033.25,1033.50,1033.25,1033.25,16,218,234.00
03/30/2004,14:35,1033.50,1033.75,1033.25,1033.50,710,101,811.00
03/30/2004,14:36,1033.50,1033.75,1033.50,1033.50,132,414,546.00
03/30/2004,14:37,1033.50,1034.25,1033.50,1034.00,2564,947,3511.00
03/30/2004,14:38,1034.25,1034.50,1033.50,1034.00,2288,1841,4129.00
03/30/2004,14:39,1034.00,1034.00,1033.50,1033.75,310,482,792.00
03/30/2004,14:40,1033.75,1034.00,1033.75,1034.00,383,41,424.00
03/30/2004,14:41,1034.00,1034.00,1033.25,1033.50,741,1436,2177.00
03/30/2004,14:42,1033.50,1033.50,1033.00,1033.00,131,1410,1541.00
03/30/2004,14:43,1033.00,1033.25,1032.50,1032.75,707,2942,3649.00
03/30/2004,14:44,1033.00,1033.00,1032.25,1032.50,494,1675,2169.00
03/30/2004,14:45,1032.50,1033.00,1032.25,1032.50,1572,817,2389.00
03/30/2004,14:46,1032.50,1032.75,1032.50,1032.75,1110,38,1148.00
03/30/2004,14:47,1032.75,1033.00,1032.50,1032.75,456,315,771.00
03/30/2004,14:48,1032.75,1033.50,1032.50,1032.50,1999,1813,3812.00
03/30/2004,14:49,1032.50,1032.75,1032.50,1032.50,57,115,172.00
03/30/2004,14:50,1032.75,1032.75,1032.50,1032.50,831,483,1314.00
03/30/2004,14:51,1032.50,1032.75,1032.25,1032.50,414,1047,1461.00
03/30/2004,14:52,1032.50,1032.75,1032.25,1032.50,184,596,780.00
03/30/2004,14:53,1032.25,1032.50,1032.25,1032.50,549,228,777.00
03/30/2004,14:54,1032.50,1032.50,1031.75,1031.75,471,3000,3471.00
03/30/2004,14:55,1032.00,1032.25,1031.75,1032.00,524,610,1134.00
03/30/2004,14:56,1032.00,1032.75,1032.00,1032.50,1522,152,1674.00
03/30/2004,14:57,1032.75,1033.25,1032.50,1033.25,3015,987,4002.00
03/30/2004,14:58,1033.25,1033.50,1032.75,1032.75,960,1236,2196.00
03/30/2004,14:59,1032.75,1033.50,1032.75,1033.50,1089,446,1535.00
03/30/2004,15:00,1033.50,1033.50,1033.00,1033.50,2422,2246,4668.00
03/30/2004,15:01,1033.75,1033.75,1033.00,1033.00,1292,3445,4737.00
03/30/2004,15:02,1033.00,1033.50,1033.00,1033.00,895,1504,2399.00
03/30/2004,15:03,1033.25,1033.50,1033.00,1033.25,1169,197,1366.00
03/30/2004,15:04,1033.50,1033.75,1033.25,1033.50,1038,184,1222.00
03/30/2004,15:05,1033.75,1033.75,1033.25,1033.50,426,690,1116.00
03/30/2004,15:06,1033.50,1033.75,1033.25,1033.50,581,1201,1782.00
03/30/2004,15:07,1033.75,1033.75,1033.25,1033.25,340,708,1048.00
03/30/2004,15:08,1033.50,1033.75,1033.25,1033.50,299,484,783.00
03/30/2004,15:09,1033.50,1033.75,1033.50,1033.75,69,1220,1289.00
03/30/2004,15:10,1033.50,1033.75,1033.25,1033.50,900,981,1881.00
03/30/2004,15:11,1033.25,1033.50,1033.25,1033.25,250,390,640.00
03/30/2004,15:12,1033.50,1033.50,1033.00,1033.00,114,1310,1424.00
03/30/2004,15:13,1033.25,1033.25,1033.00,1033.00,81,568,649.00
03/30/2004,15:14,1033.00,1033.75,1033.00,1033.50,1402,1077,2479.00
03/30/2004,15:15,1033.50,1034.00,1033.25,1034.00,2031,810,2841.00
03/30/2004,15:16,1034.00,1034.00,1033.75,1033.75,115,249,364.00
03/30/2004,15:31,1033.75,1034.00,1033.75,1034.00,11,197,208.00
03/30/2004,15:32,1033.75,1034.00,1033.75,1033.75,3,13,16.00
03/30/2004,15:33,1034.00,1034.00,1033.75,1033.75,12,31,43.00
03/30/2004,15:34,1033.75,1034.00,1033.75,1033.75,1,173,174.00
03/30/2004,15:35,1033.75,1034.00,1033.75,1033.75,4,77,81.00
03/30/2004,15:36,1033.75,1033.75,1033.50,1033.75,1,157,158.00
03/30/2004,15:37,1033.50,1033.75,1033.50,1033.75,2,29,31.00
03/30/2004,15:38,1033.75,1033.75,1033.25,1033.50,16,208,224.00
03/30/2004,15:39,1033.25,1033.50,1033.25,1033.50,31,14,45.00
03/30/2004,15:40,1033.50,1033.50,1033.50,1033.50,6,0,6.00
03/30/2004,15:41,1033.50,1033.50,1033.50,1033.50,6,0,6.00
03/30/2004,15:43,1033.50,1033.50,1033.50,1033.50,5,0,5.00
03/30/2004,15:45,1033.50,1033.50,1033.50,1033.50,3,0,3.00
03/30/2004,15:46,1033.50,1033.50,1033.50,1033.50,8,0,8.00
03/30/2004,15:47,1033.50,1033.50,1033.25,1033.25,2,2,4.00
03/30/2004,15:48,1033.50,1033.50,1033.50,1033.50,2,0,2.00
03/30/2004,15:49,1033.25,1033.50,1033.25,1033.50,11,2,13.00
03/30/2004,15:50,1033.50,1033.50,1033.50,1033.50,1,0,1.00
03/30/2004,15:51,1033.50,1033.50,1033.50,1033.50,1,0,1.00
03/30/2004,15:52,1033.50,1033.50,1033.00,1033.00,2,236,238.00
03/30/2004,15:53,1033.00,1033.25,1033.00,1033.00,15,151,166.00
03/30/2004,15:54,1033.25,1033.25,1033.00,1033.00,125,20,145.00
03/30/2004,15:55,1033.00,1033.00,1033.00,1033.00,0,1,1.00
03/30/2004,15:57,1033.25,1033.25,1033.00,1033.00,11,2,13.00
03/30/2004,15:58,1033.25,1033.25,1033.25,1033.25,20,0,20.00
03/30/2004,16:00,1033.25,1033.25,1033.25,1033.25,28,0,28.00
03/30/2004,17:01,1033.50,1033.50,1033.00,1033.00,28,39,67.00
03/30/2004,17:04,1033.00,1033.00,1033.00,1033.00,0,4,4.00
03/30/2004,17:08,1033.25,1033.25,1033.25,1033.25,1,0,1.00
03/30/2004,17:09,1033.00,1033.00,1033.00,1033.00,0,11,11.00
03/30/2004,17:11,1032.75,1033.00,1032.75,1033.00,7,90,97.00
03/30/2004,17:12,1033.00,1033.00,1033.00,1033.00,2,0,2.00
03/30/2004,17:14,1033.00,1033.00,1033.00,1033.00,2,0,2.00
03/30/2004,17:16,1032.75,1033.00,1032.75,1033.00,4,1,5.00
03/30/2004,17:21,1033.00,1033.00,1033.00,1033.00,5,0,5.00
03/30/2004,17:22,1033.00,1033.00,1033.00,1033.00,2,0,2.00
03/30/2004,17:25,1033.00,1033.00,1033.00,1033.00,2,0,2.00
03/30/2004,17:26,1033.00,1033.00,1033.00,1033.00,2,0,2.00
03/30/2004,17:27,1033.00,1033.00,1033.00,1033.00,2,0,2.00
03/30/2004,17:28,1033.00,1033.00,1033.00,1033.00,1,0,1.00
03/30/2004,17:29,1033.00,1033.00,1033.00,1033.00,7,0,7.00
03/30/2004,17:30,1032.75,1033.00,1032.75,1032.75,6,3,9.00
03/30/2004,17:31,1033.00,1033.00,1033.00,1033.00,10,0,10.00
03/30/2004,17:32,1033.00,1033.25,1033.00,1033.25,3,0,3.00
03/30/2004,17:33,1033.00,1033.00,1033.00,1033.00,0,3,3.00
03/30/2004,17:35,1033.00,1033.00,1033.00,1033.00,0,2,2.00
03/30/2004,17:36,1032.75,1032.75,1032.75,1032.75,0,17,17.00
03/30/2004,17:37,1032.75,1033.00,1032.75,1033.00,1,5,6.00
03/30/2004,17:38,1033.00,1033.00,1033.00,1033.00,4,0,4.00
03/30/2004,17:39,1032.75,1033.00,1032.75,1033.00,2,2,4.00
03/30/2004,17:40,1033.00,1033.00,1032.75,1032.75,1,4,5.00
03/30/2004,17:42,1032.75,1032.75,1032.75,1032.75,0,2,2.00
03/30/2004,17:43,1032.75,1032.75,1032.75,1032.75,0,1,1.00
03/30/2004,17:44,1032.75,1033.00,1032.75,1033.00,1,1,2.00
03/30/2004,17:46,1032.75,1032.75,1032.75,1032.75,0,11,11.00
03/30/2004,17:47,1032.75,1033.00,1032.75,1033.00,1,1,2.00
03/30/2004,17:49,1032.75,1032.75,1032.75,1032.75,0,1,1.00
03/30/2004,17:50,1033.00,1033.00,1032.75,1032.75,1,1,2.00
03/30/2004,17:51,1032.75,1032.75,1032.75,1032.75,0,2,2.00
03/30/2004,17:52,1032.75,1032.75,1032.75,1032.75,0,1,1.00
03/30/2004,17:56,1032.75,1032.75,1032.75,1032.75,0,29,29.00
03/30/2004,17:59,1032.75,1032.75,1032.75,1032.75,0,1,1.00
03/30/2004,18:00,1033.00,1033.00,1032.75,1033.00,2,2,4.00
03/30/2004,18:01,1033.00,1033.00,1033.00,1033.00,1,0,1.00
03/30/2004,18:02,1033.00,1033.00,1033.00,1033.00,1,0,1.00
03/30/2004,18:04,1033.00,1033.00,1033.00,1033.00,2,0,2.00
03/30/2004,18:06,1033.00,1033.00,1033.00,1033.00,1,0,1.00
03/30/2004,18:07,1033.00,1033.00,1033.00,1033.00,1,0,1.00
03/30/2004,18:08,1032.75,1032.75,1032.75,1032.75,0,3,3.00
03/30/2004,18:09,1033.00,1033.00,1032.75,1032.75,1,2,3.00
03/30/2004,18:10,1032.75,1032.75,1032.75,1032.75,0,9,9.00
03/30/2004,18:11,1032.75,1032.75,1032.75,1032.75,0,2,2.00
03/30/2004,18:14,1033.00,1033.00,1033.00,1033.00,2,0,2.00
03/30/2004,18:16,1033.00,1033.00,1033.00,1033.00,1,0,1.00
03/30/2004,18:18,1032.75,1032.75,1032.75,1032.75,0,1,1.00
03/30/2004,18:21,1033.00,1033.00,1032.75,1032.75,1,1,2.00
03/30/2004,18:22,1032.75,1032.75,1032.75,1032.75,0,1,1.00
03/30/2004,18:23,1033.00,1033.00,1032.75,1032.75,1,2,3.00
03/30/2004,18:25,1033.00,1033.00,1032.75,1032.75,25,1,26.00
03/30/2004,18:27,1032.75,1032.75,1032.75,1032.75,0,2,2.00
03/30/2004,18:28,1032.75,1032.75,1032.75,1032.75,0,1,1.00
03/30/2004,18:30,1032.75,1032.75,1032.75,1032.75,0,1,1.00
03/30/2004,18:33,1032.75,1032.75,1032.75,1032.75,0,1,1.00
03/30/2004,18:34,1032.75,1032.75,1032.75,1032.75,0,4,4.00
03/30/2004,18:35,1032.75,1032.75,1032.75,1032.75,0,4,4.00
03/30/2004,18:36,1032.50,1032.50,1032.50,1032.50,0,6,6.00
03/30/2004,18:38,1032.50,1032.50,1032.50,1032.50,0,1,1.00
03/30/2004,18:39,1032.50,1032.75,1032.50,1032.75,1,1,2.00
03/30/2004,18:41,1032.75,1032.75,1032.75,1032.75,2,0,2.00
03/30/2004,18:44,1032.75,1032.75,1032.50,1032.50,1,2,3.00
03/30/2004,18:46,1032.75,1032.75,1032.50,1032.75,3,1,4.00
03/30/2004,18:47,1032.75,1032.75,1032.75,1032.75,3,0,3.00
03/30/2004,18:48,1032.75,1032.75,1032.75,1032.75,3,0,3.00
03/30/2004,18:49,1032.75,1032.75,1032.75,1032.75,2,0,2.00
03/30/2004,18:50,1032.75,1032.75,1032.75,1032.75,1,0,1.00
03/30/2004,18:51,1032.75,1032.75,1032.75,1032.75,3,0,3.00
03/30/2004,18:52,1032.75,1032.75,1032.75,1032.75,5,0,5.00
03/30/2004,18:55,1032.75,1032.75,1032.75,1032.75,3,0,3.00
03/30/2004,18:57,1032.75,1032.75,1032.75,1032.75,2,0,2.00
03/30/2004,19:00,1032.75,1032.75,1032.50,1032.50,3,3,6.00
03/30/2004,19:01,1032.75,1032.75,1032.50,1032.50,5,1,6.00
03/30/2004,19:03,1032.75,1032.75,1032.75,1032.75,2,0,2.00
03/30/2004,19:06,1032.75,1032.75,1032.75,1032.75,3,0,3.00
03/30/2004,19:07,1032.75,1032.75,1032.75,1032.75,6,0,6.00
03/30/2004,19:08,1032.75,1032.75,1032.75,1032.75,1,0,1.00
03/30/2004,19:09,1032.75,1032.75,1032.75,1032.75,5,0,5.00
03/30/2004,19:10,1032.50,1032.50,1032.50,1032.50,0,2,2.00
03/30/2004,19:12,1032.50,1032.50,1032.50,1032.50,0,2,2.00
03/30/2004,19:16,1032.50,1032.50,1032.50,1032.50,0,2,2.00
03/30/2004,19:17,1032.50,1032.50,1032.50,1032.50,0,70,70.00
03/30/2004,19:18,1032.50,1032.50,1032.25,1032.25,0,4,4.00
03/30/2004,19:19,1032.50,1032.50,1032.50,1032.50,7,0,7.00
03/30/2004,19:20,1032.50,1032.50,1032.50,1032.50,6,0,6.00
03/30/2004,19:23,1032.50,1032.75,1032.50,1032.75,3,0,3.00
03/30/2004,19:28,1032.75,1032.75,1032.75,1032.75,1,0,1.00
03/30/2004,19:37,1032.50,1032.50,1032.50,1032.50,0,28,28.00
03/30/2004,19:40,1032.50,1032.50,1032.50,1032.50,0,3,3.00
03/30/2004,19:41,1032.50,1032.50,1032.50,1032.50,0,2,2.00
03/30/2004,19:42,1032.75,1032.75,1032.75,1032.75,1,0,1.00
03/30/2004,19:49,1032.75,1032.75,1032.75,1032.75,43,0,43.00
03/30/2004,19:51,1032.75,1032.75,1032.75,1032.75,3,0,3.00
03/30/2004,19:52,1032.75,1032.75,1032.75,1032.75,12,0,12.00
03/30/2004,19:53,1032.75,1032.75,1032.50,1032.50,2,1,3.00
03/30/2004,19:57,1032.50,1032.75,1032.50,1032.50,2,39,41.00
03/30/2004,19:58,1032.50,1032.50,1032.50,1032.50,0,4,4.00
03/30/2004,20:00,1032.25,1032.25,1032.25,1032.25,0,10,10.00
03/30/2004,20:04,1032.50,1032.50,1032.50,1032.50,20,0,20.00
03/30/2004,20:05,1032.50,1032.50,1032.50,1032.50,22,0,22.00
03/30/2004,20:08,1032.75,1032.75,1032.50,1032.50,4,1,5.00
03/30/2004,20:09,1032.75,1032.75,1032.75,1032.75,2,0,2.00
03/30/2004,20:11,1032.50,1032.50,1032.50,1032.50,0,2,2.00
03/30/2004,20:12,1032.50,1032.50,1032.50,1032.50,0,6,6.00
03/30/2004,20:13,1032.50,1032.50,1032.50,1032.50,0,9,9.00
03/30/2004,20:15,1032.50,1032.50,1032.50,1032.50,0,5,5.00
03/30/2004,20:16,1032.25,1032.25,1032.25,1032.25,0,89,89.00
03/30/2004,20:17,1032.25,1032.25,1032.25,1032.25,0,9,9.00
03/30/2004,20:18,1032.00,1032.00,1032.00,1032.00,0,4,4.00
03/30/2004,20:19,1032.00,1032.25,1032.00,1032.25,6,1,7.00
03/30/2004,20:20,1032.00,1032.00,1032.00,1032.00,0,89,89.00
03/30/2004,20:21,1032.00,1032.00,1032.00,1032.00,0,5,5.00
03/30/2004,20:22,1032.00,1032.00,1032.00,1032.00,0,9,9.00
03/30/2004,20:23,1032.00,1032.00,1032.00,1032.00,0,5,5.00
03/30/2004,20:24,1032.00,1032.00,1031.75,1031.75,0,7,7.00
03/30/2004,20:25,1032.00,1032.00,1032.00,1032.00,2,0,2.00
03/30/2004,20:28,1032.00,1032.00,1032.00,1032.00,1,0,1.00
03/30/2004,20:29,1031.75,1032.00,1031.75,1032.00,3,1,4.00
03/30/2004,20:30,1032.00,1032.00,1032.00,1032.00,13,0,13.00
03/30/2004,20:31,1032.00,1032.00,1032.00,1032.00,7,0,7.00
03/30/2004,20:34,1032.00,1032.00,1032.00,1032.00,4,0,4.00
03/30/2004,20:35,1032.00,1032.00,1032.00,1032.00,1,0,1.00
03/30/2004,20:36,1032.00,1032.00,1031.75,1031.75,1,18,19.00
03/30/2004,20:37,1031.75,1031.75,1031.75,1031.75,0,12,12.00
03/30/2004,20:38,1031.75,1031.75,1031.50,1031.50,0,62,62.00
03/30/2004,20:39,1031.75,1031.75,1031.75,1031.75,11,0,11.00
03/30/2004,20:40,1031.75,1031.75,1031.75,1031.75,14,0,14.00
03/30/2004,20:41,1031.75,1031.75,1031.75,1031.75,2,0,2.00
03/30/2004,20:43,1032.00,1032.00,1032.00,1032.00,21,0,21.00
03/30/2004,20:45,1032.00,1032.00,1032.00,1032.00,3,0,3.00
03/30/2004,20:46,1032.00,1032.00,1032.00,1032.00,11,0,11.00
03/30/2004,20:48,1032.00,1032.00,1032.00,1032.00,1,0,1.00
03/30/2004,20:51,1032.00,1032.00,1032.00,1032.00,1,0,1.00
03/30/2004,20:54,1032.25,1032.25,1032.25,1032.25,1,0,1.00
03/30/2004,20:55,1032.25,1032.25,1032.25,1032.25,14,0,14.00
03/30/2004,20:56,1032.25,1032.25,1032.25,1032.25,1,0,1.00
03/30/2004,20:57,1032.25,1032.25,1032.25,1032.25,5,0,5.00
03/30/2004,20:58,1032.25,1032.25,1032.25,1032.25,1,0,1.00
03/30/2004,21:01,1032.00,1032.00,1032.00,1032.00,0,6,6.00
03/30/2004,21:02,1032.00,1032.25,1032.00,1032.25,1,1,2.00
03/30/2004,21:04,1032.00,1032.00,1032.00,1032.00,0,3,3.00
03/30/2004,21:05,1032.00,1032.00,1032.00,1032.00,0,10,10.00
03/30/2004,21:06,1032.00,1032.00,1032.00,1032.00,0,1,1.00
03/30/2004,21:07,1032.00,1032.00,1032.00,1032.00,0,6,6.00
03/30/2004,21:08,1032.00,1032.00,1032.00,1032.00,0,6,6.00
03/30/2004,21:09,1032.00,1032.00,1031.25,1031.50,16,155,171.00
03/30/2004,21:10,1031.50,1031.50,1031.50,1031.50,4,0,4.00
03/30/2004,21:11,1031.50,1031.50,1031.25,1031.25,4,4,8.00
03/30/2004,21:12,1031.25,1031.25,1031.25,1031.25,0,125,125.00
03/30/2004,21:13,1031.25,1031.25,1031.25,1031.25,0,12,12.00
03/30/2004,21:14,1031.25,1031.50,1031.25,1031.25,1,2,3.00
03/30/2004,21:15,1031.25,1031.25,1030.75,1030.75,0,68,68.00
03/30/2004,21:16,1031.00,1031.00,1031.00,1031.00,1,0,1.00
03/30/2004,21:17,1030.75,1031.00,1030.75,1031.00,2,2,4.00
03/30/2004,21:19,1030.75,1030.75,1030.75,1030.75,0,115,115.00
03/30/2004,21:20,1030.75,1030.75,1030.75,1030.75,0,5,5.00
03/30/2004,21:21,1031.00,1031.00,1030.75,1031.00,8,1,9.00
03/30/2004,21:22,1031.00,1031.00,1031.00,1031.00,1,0,1.00
03/30/2004,21:23,1031.00,1031.00,1031.00,1031.00,1,0,1.00
03/30/2004,21:24,1030.75,1030.75,1030.50,1030.50,4,100,104.00
03/30/2004,21:25,1030.25,1030.25,1029.00,1029.75,31,450,481.00
03/30/2004,21:26,1030.00,1030.25,1030.00,1030.25,32,0,32.00
03/30/2004,21:27,1030.25,1030.50,1030.00,1030.50,112,20,132.00
03/30/2004,21:28,1030.75,1030.75,1030.75,1030.75,11,0,11.00
03/30/2004,21:29,1030.75,1030.75,1030.75,1030.75,18,0,18.00
03/30/2004,21:33,1030.50,1030.75,1030.50,1030.50,1,28,29.00
03/30/2004,21:34,1030.50,1030.75,1030.50,1030.75,2,14,16.00
03/30/2004,21:35,1030.75,1030.75,1030.50,1030.50,1,2,3.00
03/30/2004,21:37,1030.50,1030.50,1030.25,1030.25,0,10,10.00
03/30/2004,21:38,1030.50,1030.50,1030.50,1030.50,7,0,7.00
03/30/2004,21:39,1030.50,1030.50,1030.50,1030.50,1,0,1.00
03/30/2004,21:40,1030.50,1030.50,1030.50,1030.50,1,0,1.00
03/30/2004,21:41,1030.50,1030.50,1030.50,1030.50,1,0,1.00
03/30/2004,21:42,1030.75,1031.00,1030.75,1031.00,13,0,13.00
03/30/2004,21:43,1031.00,1031.00,1031.00,1031.00,19,0,19.00
03/30/2004,21:45,1030.75,1030.75,1030.75,1030.75,0,1,1.00
03/30/2004,21:47,1031.00,1031.00,1030.75,1030.75,2,22,24.00
03/30/2004,21:48,1030.75,1030.75,1030.25,1030.50,2,72,74.00
03/30/2004,21:49,1030.50,1030.50,1030.50,1030.50,92,0,92.00
03/30/2004,21:50,1030.50,1030.50,1030.50,1030.50,50,0,50.00
03/30/2004,21:52,1030.75,1030.75,1030.75,1030.75,11,0,11.00
03/30/2004,21:53,1030.75,1030.75,1030.75,1030.75,3,0,3.00
03/30/2004,21:55,1030.75,1030.75,1030.75,1030.75,2,0,2.00
03/30/2004,21:56,1030.75,1030.75,1030.75,1030.75,1,0,1.00
03/30/2004,21:57,1030.75,1030.75,1030.75,1030.75,1,0,1.00
03/30/2004,21:58,1030.50,1030.50,1030.50,1030.50,0,1,1.00
03/30/2004,21:59,1030.75,1031.00,1030.75,1030.75,7,1,8.00
03/30/2004,22:00,1030.75,1031.00,1030.75,1031.00,1,5,6.00
03/30/2004,22:01,1030.75,1030.75,1030.75,1030.75,0,3,3.00
03/30/2004,22:02,1030.50,1030.50,1030.50,1030.50,0,2,2.00
03/30/2004,22:06,1030.50,1030.50,1030.50,1030.50,0,1,1.00
03/30/2004,22:07,1030.50,1030.50,1030.50,1030.50,0,1,1.00
03/30/2004,22:08,1030.75,1030.75,1030.75,1030.75,1,0,1.00
03/30/2004,22:09,1030.75,1030.75,1030.75,1030.75,2,0,2.00
03/30/2004,22:10,1030.50,1030.75,1030.50,1030.75,3,1,4.00
03/30/2004,22:11,1030.75,1030.75,1030.75,1030.75,3,0,3.00
03/30/2004,22:12,1030.75,1030.75,1030.75,1030.75,1,0,1.00
03/30/2004,22:13,1030.75,1030.75,1030.75,1030.75,38,0,38.00
03/30/2004,22:14,1030.75,1030.75,1030.75,1030.75,4,0,4.00
03/30/2004,22:15,1030.75,1030.75,1030.75,1030.75,2,0,2.00
03/30/2004,22:19,1031.00,1031.50,1031.00,1031.50,90,0,90.00
03/30/2004,22:20,1031.75,1031.75,1031.75,1031.75,1,0,1.00
03/30/2004,22:21,1031.75,1031.75,1031.75,1031.75,1,0,1.00
03/30/2004,22:22,1031.50,1031.75,1031.50,1031.75,1,5,6.00
03/30/2004,22:23,1031.75,1031.75,1031.75,1031.75,1,0,1.00
03/30/2004,22:25,1031.75,1031.75,1031.75,1031.75,2,0,2.00
03/30/2004,22:26,1031.50,1031.50,1031.50,1031.50,0,17,17.00
03/30/2004,22:27,1031.50,1031.50,1031.50,1031.50,0,11,11.00
03/30/2004,22:31,1031.25,1031.25,1031.25,1031.25,0,4,4.00
03/30/2004,22:32,1031.50,1031.50,1031.25,1031.25,3,25,28.00
03/30/2004,22:34,1031.50,1031.50,1031.00,1031.00,1,42,43.00
03/30/2004,22:35,1031.00,1031.00,1031.00,1031.00,0,2,2.00
03/30/2004,22:37,1031.00,1031.00,1031.00,1031.00,0,10,10.00
03/30/2004,22:38,1031.00,1031.00,1031.00,1031.00,0,1,1.00
03/30/2004,22:42,1031.25,1031.25,1031.25,1031.25,10,0,10.00
03/30/2004,22:43,1031.25,1031.25,1031.25,1031.25,57,0,57.00
03/30/2004,22:48,1031.00,1031.00,1031.00,1031.00,0,2,2.00
03/30/2004,22:50,1031.00,1031.00,1031.00,1031.00,0,5,5.00
03/30/2004,22:51,1031.00,1031.00,1031.00,1031.00,0,28,28.00
03/30/2004,22:52,1031.00,1031.00,1031.00,1031.00,0,2,2.00
03/30/2004,22:56,1031.25,1031.25,1031.25,1031.25,1,0,1.00
03/30/2004,22:58,1031.25,1031.25,1031.25,1031.25,2,0,2.00
03/30/2004,23:00,1031.00,1031.00,1031.00,1031.00,0,6,6.00
03/30/2004,23:07,1031.25,1031.25,1031.25,1031.25,2,0,2.00
03/30/2004,23:20,1031.25,1031.25,1031.25,1031.25,1,0,1.00
03/30/2004,23:21,1031.25,1031.25,1031.25,1031.25,2,0,2.00
03/30/2004,23:22,1031.25,1031.25,1031.25,1031.25,17,0,17.00
03/30/2004,23:23,1031.25,1031.25,1031.25,1031.25,6,0,6.00
03/30/2004,23:24,1031.25,1031.75,1031.25,1031.75,78,3,81.00
03/30/2004,23:25,1032.00,1032.00,1032.00,1032.00,34,0,34.00
03/30/2004,23:26,1032.25,1032.25,1032.25,1032.25,5,0,5.00
03/30/2004,23:29,1032.00,1032.75,1032.00,1032.50,154,8,162.00
03/30/2004,23:30,1032.50,1032.50,1032.50,1032.50,0,1,1.00
03/30/2004,23:34,1032.50,1032.50,1032.50,1032.50,0,1,1.00
03/30/2004,23:36,1032.25,1032.25,1032.25,1032.25,0,24,24.00
03/30/2004,23:37,1032.25,1032.25,1032.25,1032.25,0,1,1.00
03/30/2004,23:39,1032.00,1032.25,1032.00,1032.25,3,1,4.00
03/30/2004,23:41,1032.00,1032.00,1032.00,1032.00,0,5,5.00
03/30/2004,23:43,1032.00,1032.00,1032.00,1032.00,0,10,10.00
03/30/2004,23:45,1032.25,1032.25,1032.25,1032.25,1,0,1.00
03/30/2004,23:47,1032.25,1032.25,1032.25,1032.25,5,0,5.00
03/30/2004,23:48,1032.00,1032.00,1032.00,1032.00,0,11,11.00
03/30/2004,23:49,1032.00,1032.00,1032.00,1032.00,0,3,3.00
03/30/2004,23:50,1031.75,1031.75,1031.75,1031.75,0,1,1.00
03/30/2004,23:51,1032.00,1032.25,1032.00,1032.00,25,15,40.00
03/30/2004,23:52,1032.25,1032.25,1032.25,1032.25,5,0,5.00
03/31/2004,00:01,1032.25,1032.25,1032.25,1032.25,7,0,7.00
03/31/2004,00:02,1032.25,1032.25,1032.25,1032.25,4,0,4.00
03/31/2004,00:03,1032.00,1032.25,1032.00,1032.25,3,1,4.00
03/31/2004,00:04,1032.00,1032.00,1032.00,1032.00,0,4,4.00
03/31/2004,00:05,1032.00,1032.25,1032.00,1032.25,1,1,2.00
03/31/2004,00:06,1032.25,1032.25,1032.25,1032.25,9,0,9.00
03/31/2004,00:07,1032.25,1032.25,1032.25,1032.25,4,0,4.00
03/31/2004,00:09,1032.25,1032.25,1032.25,1032.25,3,0,3.00
03/31/2004,00:10,1032.25,1032.25,1032.25,1032.25,8,0,8.00
03/31/2004,00:11,1032.25,1032.25,1032.25,1032.25,1,0,1.00
03/31/2004,00:13,1032.25,1032.25,1032.25,1032.25,1,0,1.00
03/31/2004,00:17,1032.50,1032.50,1032.50,1032.50,5,0,5.00
03/31/2004,00:19,1032.25,1032.25,1032.25,1032.25,0,1,1.00
03/31/2004,00:20,1032.50,1032.50,1032.50,1032.50,7,0,7.00
03/31/2004,00:22,1032.50,1032.50,1032.50,1032.50,5,0,5.00
03/31/2004,00:24,1032.50,1032.50,1032.50,1032.50,1,0,1.00
03/31/2004,00:26,1032.50,1032.50,1032.50,1032.50,6,0,6.00
03/31/2004,00:27,1032.50,1032.50,1032.50,1032.50,1,0,1.00
03/31/2004,00:28,1032.75,1032.75,1032.50,1032.75,7,1,8.00
03/31/2004,00:31,1032.75,1032.75,1032.75,1032.75,5,0,5.00
03/31/2004,00:32,1032.75,1033.00,1032.75,1033.00,29,0,29.00
03/31/2004,00:33,1033.00,1033.00,1033.00,1033.00,8,0,8.00
03/31/2004,00:34,1033.00,1033.00,1033.00,1033.00,5,0,5.00
03/31/2004,00:35,1032.75,1033.00,1032.75,1033.00,7,2,9.00
03/31/2004,00:37,1033.00,1033.00,1033.00,1033.00,1,0,1.00
03/31/2004,00:38,1032.75,1032.75,1032.75,1032.75,0,12,12.00
03/31/2004,00:39,1032.75,1032.75,1032.75,1032.75,0,5,5.00
03/31/2004,00:41,1032.50,1032.50,1032.50,1032.50,0,15,15.00
03/31/2004,00:42,1032.50,1032.50,1032.50,1032.50,0,2,2.00
03/31/2004,00:45,1032.50,1032.50,1032.50,1032.50,0,1,1.00
03/31/2004,00:47,1032.25,1032.25,1032.25,1032.25,0,3,3.00
03/31/2004,00:48,1032.50,1032.50,1032.50,1032.50,9,0,9.00
03/31/2004,00:49,1032.75,1032.75,1032.75,1032.75,7,0,7.00
03/31/2004,00:50,1032.75,1032.75,1032.75,1032.75,8,0,8.00
03/31/2004,00:51,1033.00,1033.00,1033.00,1033.00,9,0,9.00
03/31/2004,00:52,1033.00,1033.00,1033.00,1033.00,7,0,7.00
03/31/2004,00:53,1033.00,1033.00,1033.00,1033.00,36,0,36.00
03/31/2004,00:54,1033.00,1033.25,1033.00,1033.25,45,0,45.00
03/31/2004,00:55,1033.00,1033.00,1033.00,1033.00,0,15,15.00
03/31/2004,00:56,1033.00,1033.00,1033.00,1033.00,0,20,20.00
03/31/2004,00:57,1033.00,1033.00,1033.00,1033.00,0,10,10.00
03/31/2004,00:58,1033.00,1033.00,1033.00,1033.00,0,25,25.00
03/31/2004,00:59,1033.00,1033.00,1033.00,1033.00,0,21,21.00
03/31/2004,01:00,1033.00,1033.00,1033.00,1033.00,0,1,1.00
03/31/2004,01:01,1033.25,1033.25,1033.00,1033.25,131,31,162.00
03/31/2004,01:02,1033.25,1033.25,1033.00,1033.00,115,4,119.00
03/31/2004,01:03,1033.00,1033.00,1032.75,1033.00,2,73,75.00
03/31/2004,01:04,1033.25,1033.25,1033.00,1033.00,38,27,65.00
03/31/2004,01:05,1033.00,1033.25,1033.00,1033.25,37,4,41.00
03/31/2004,01:06,1033.25,1033.50,1033.25,1033.25,19,2,21.00
03/31/2004,01:07,1033.25,1033.50,1033.25,1033.25,39,5,44.00
03/31/2004,01:08,1033.25,1033.50,1033.25,1033.50,113,5,118.00
03/31/2004,01:09,1033.25,1033.25,1033.00,1033.25,16,53,69.00
03/31/2004,01:10,1033.25,1033.50,1033.25,1033.50,29,0,29.00
03/31/2004,01:11,1033.25,1033.25,1033.00,1033.00,0,33,33.00
03/31/2004,01:12,1033.00,1033.00,1033.00,1033.00,0,49,49.00
03/31/2004,01:13,1033.00,1033.00,1033.00,1033.00,0,11,11.00
03/31/2004,01:14,1033.00,1033.25,1033.00,1033.00,3,23,26.00
03/31/2004,01:15,1033.00,1033.00,1032.75,1032.75,0,51,51.00
03/31/2004,01:16,1032.50,1033.00,1032.25,1032.25,9,189,198.00
03/31/2004,01:17,1032.50,1032.50,1032.25,1032.25,7,8,15.00
03/31/2004,01:18,1032.25,1032.25,1032.25,1032.25,0,10,10.00
03/31/2004,01:19,1032.25,1032.50,1032.25,1032.25,1,12,13.00
03/31/2004,01:20,1032.50,1032.50,1032.50,1032.50,3,0,3.00
03/31/2004,01:21,1032.50,1032.75,1032.50,1032.50,59,14,73.00
03/31/2004,01:22,1032.50,1032.75,1032.50,1032.50,5,20,25.00
03/31/2004,01:23,1032.50,1032.50,1032.00,1032.25,4,64,68.00
03/31/2004,01:24,1032.00,1032.25,1032.00,1032.25,58,15,73.00
03/31/2004,01:25,1032.25,1032.25,1032.00,1032.25,27,1,28.00
03/31/2004,01:26,1032.25,1032.25,1032.25,1032.25,21,0,21.00
03/31/2004,01:27,1032.50,1032.50,1032.50,1032.50,24,0,24.00
03/31/2004,01:28,1032.50,1032.50,1032.25,1032.25,3,16,19.00
03/31/2004,01:29,1032.25,1032.25,1032.25,1032.25,0,12,12.00
03/31/2004,01:31,1032.25,1032.25,1032.25,1032.25,0,11,11.00
03/31/2004,01:32,1032.25,1032.25,1032.00,1032.25,16,22,38.00
03/31/2004,01:33,1032.50,1032.75,1032.50,1032.50,49,4,53.00
03/31/2004,01:34,1032.75,1032.75,1032.75,1032.75,55,0,55.00
03/31/2004,01:35,1032.75,1033.25,1032.75,1033.25,48,0,48.00
03/31/2004,01:36,1033.25,1033.50,1033.25,1033.25,65,62,127.00
03/31/2004,01:37,1033.25,1033.25,1033.00,1033.00,0,12,12.00
03/31/2004,01:38,1033.00,1033.00,1033.00,1033.00,0,5,5.00
03/31/2004,01:39,1033.00,1033.00,1033.00,1033.00,0,48,48.00
03/31/2004,01:40,1033.00,1033.00,1033.00,1033.00,0,23,23.00
03/31/2004,01:41,1033.00,1033.00,1032.75,1032.75,0,79,79.00
03/31/2004,01:42,1032.75,1032.75,1032.50,1032.50,0,36,36.00
03/31/2004,01:43,1032.75,1033.25,1032.75,1033.25,153,0,153.00
03/31/2004,01:44,1033.25,1033.25,1033.00,1033.00,2,14,16.00
03/31/2004,01:45,1032.75,1033.00,1032.75,1033.00,25,1,26.00
03/31/2004,01:46,1033.00,1033.00,1033.00,1033.00,22,0,22.00
03/31/2004,01:47,1033.00,1033.00,1032.75,1032.75,20,6,26.00
03/31/2004,01:48,1033.00,1033.00,1033.00,1033.00,1,0,1.00
03/31/2004,01:49,1033.00,1033.00,1033.00,1033.00,16,0,16.00
03/31/2004,01:50,1033.00,1033.00,1033.00,1033.00,20,0,20.00
03/31/2004,01:51,1032.75,1032.75,1032.75,1032.75,0,114,114.00
03/31/2004,01:52,1032.50,1032.50,1032.50,1032.50,0,21,21.00
03/31/2004,01:53,1032.50,1032.75,1032.50,1032.75,36,15,51.00
03/31/2004,01:54,1032.75,1033.00,1032.75,1032.75,16,22,38.00
03/31/2004,01:55,1032.50,1032.50,1032.50,1032.50,0,16,16.00
03/31/2004,01:56,1032.75,1032.75,1032.75,1032.75,38,0,38.00
03/31/2004,01:57,1032.50,1032.50,1032.50,1032.50,0,22,22.00
03/31/2004,01:58,1032.75,1032.75,1032.75,1032.75,3,0,3.00
03/31/2004,01:59,1032.75,1032.75,1032.75,1032.75,14,0,14.00
03/31/2004,02:01,1032.50,1032.50,1032.50,1032.50,0,2,2.00
03/31/2004,02:02,1032.75,1032.75,1032.75,1032.75,10,0,10.00
03/31/2004,02:03,1032.75,1032.75,1032.75,1032.75,1,0,1.00
03/31/2004,02:04,1032.75,1032.75,1032.75,1032.75,16,0,16.00
03/31/2004,02:05,1032.75,1032.75,1032.75,1032.75,11,0,11.00
03/31/2004,02:06,1032.75,1032.75,1032.75,1032.75,10,0,10.00
03/31/2004,02:07,1032.75,1032.75,1032.75,1032.75,10,0,10.00
03/31/2004,02:10,1032.50,1032.75,1032.50,1032.75,2,5,7.00
03/31/2004,02:12,1032.50,1032.50,1032.25,1032.25,0,103,103.00
03/31/2004,02:15,1032.50,1032.50,1032.50,1032.50,55,0,55.00
03/31/2004,02:17,1032.50,1032.50,1032.50,1032.50,13,0,13.00
03/31/2004,02:18,1032.50,1032.75,1032.50,1032.75,116,0,116.00
03/31/2004,02:19,1032.75,1032.75,1032.75,1032.75,21,0,21.00
03/31/2004,02:20,1032.75,1032.75,1032.75,1032.75,3,0,3.00
03/31/2004,02:21,1032.50,1032.75,1032.50,1032.75,9,2,11.00
03/31/2004,02:22,1032.75,1032.75,1032.75,1032.75,16,0,16.00
03/31/2004,02:23,1032.75,1032.75,1032.75,1032.75,21,0,21.00
03/31/2004,02:24,1032.75,1032.75,1032.50,1032.50,1,86,87.00
03/31/2004,02:25,1032.50,1032.50,1032.50,1032.50,0,16,16.00
03/31/2004,02:26,1032.50,1032.50,1032.50,1032.50,0,27,27.00
03/31/2004,02:27,1032.75,1032.75,1032.75,1032.75,9,0,9.00
03/31/2004,02:28,1032.75,1032.75,1032.50,1032.75,75,5,80.00
03/31/2004,02:29,1033.00,1033.00,1032.75,1032.75,1,6,7.00
03/31/2004,02:30,1033.00,1033.00,1032.75,1032.75,23,3,26.00
03/31/2004,02:31,1033.00,1033.00,1033.00,1033.00,5,0,5.00
03/31/2004,02:32,1032.75,1032.75,1032.75,1032.75,0,10,10.00
03/31/2004,02:33,1033.00,1033.00,1033.00,1033.00,77,0,77.00
03/31/2004,02:34,1033.00,1033.00,1033.00,1033.00,12,0,12.00
03/31/2004,02:35,1033.00,1033.00,1033.00,1033.00,13,0,13.00
03/31/2004,02:36,1033.00,1033.25,1032.75,1032.75,4,113,117.00
03/31/2004,02:37,1032.75,1032.75,1032.50,1032.75,5,3,8.00
03/31/2004,02:38,1032.75,1032.75,1032.75,1032.75,20,0,20.00
03/31/2004,02:39,1032.75,1032.75,1032.75,1032.75,26,0,26.00
03/31/2004,02:41,1032.75,1033.00,1032.75,1033.00,23,0,23.00
03/31/2004,02:42,1033.00,1033.00,1033.00,1033.00,31,0,31.00
03/31/2004,02:43,1033.00,1033.00,1033.00,1033.00,2,0,2.00
03/31/2004,02:44,1032.75,1033.00,1032.75,1032.75,5,31,36.00
03/31/2004,02:45,1032.75,1033.00,1032.50,1032.50,2,30,32.00
03/31/2004,02:48,1032.50,1032.50,1032.50,1032.50,0,7,7.00
03/31/2004,02:49,1032.50,1032.50,1032.50,1032.50,0,9,9.00
03/31/2004,02:51,1032.75,1032.75,1032.75,1032.75,18,0,18.00
03/31/2004,02:52,1032.75,1032.75,1032.75,1032.75,17,0,17.00
03/31/2004,02:53,1033.00,1033.25,1032.75,1033.25,31,7,38.00
03/31/2004,02:54,1033.00,1033.00,1032.50,1032.75,2,72,74.00
03/31/2004,02:55,1032.75,1033.00,1032.75,1032.75,15,10,25.00
03/31/2004,02:56,1033.00,1033.00,1032.75,1033.00,17,2,19.00
03/31/2004,02:57,1032.75,1033.00,1032.75,1032.75,15,3,18.00
03/31/2004,02:59,1032.75,1033.00,1032.75,1033.00,2,22,24.00
03/31/2004,03:00,1033.00,1033.00,1032.75,1032.75,14,10,24.00
03/31/2004,03:01,1032.75,1032.75,1032.50,1032.50,0,11,11.00
03/31/2004,03:02,1032.75,1033.00,1032.75,1032.75,29,10,39.00
03/31/2004,03:03,1032.75,1032.75,1032.75,1032.75,0,15,15.00
03/31/2004,03:04,1032.75,1032.75,1032.75,1032.75,0,33,33.00
03/31/2004,03:05,1032.75,1032.75,1032.75,1032.75,0,32,32.00
03/31/2004,03:07,1032.75,1032.75,1032.75,1032.75,0,16,16.00
03/31/2004,03:08,1033.00,1033.00,1032.75,1032.75,1,2,3.00
03/31/2004,03:09,1032.75,1032.75,1032.75,1032.75,0,5,5.00
03/31/2004,03:11,1032.75,1033.00,1032.75,1033.00,18,1,19.00
03/31/2004,03:12,1033.00,1033.00,1032.75,1032.75,15,1,16.00
03/31/2004,03:13,1033.25,1033.25,1032.75,1033.00,12,2,14.00
03/31/2004,03:14,1033.00,1033.25,1033.00,1033.00,4,2,6.00
03/31/2004,03:15,1033.00,1033.00,1033.00,1033.00,0,26,26.00
03/31/2004,03:16,1033.00,1033.00,1033.00,1033.00,0,4,4.00
03/31/2004,03:17,1033.00,1033.50,1033.00,1033.50,159,6,165.00
03/31/2004,03:18,1033.50,1033.50,1033.50,1033.50,24,0,24.00
03/31/2004,03:19,1033.50,1033.75,1033.50,1033.75,49,0,49.00
03/31/2004,03:20,1033.50,1033.75,1033.50,1033.50,1,11,12.00
03/31/2004,03:21,1033.50,1033.50,1033.50,1033.50,0,50,50.00
03/31/2004,03:22,1033.50,1033.50,1033.50,1033.50,0,1,1.00
03/31/2004,03:23,1033.25,1033.50,1033.25,1033.50,2,5,7.00
03/31/2004,03:24,1033.50,1033.50,1033.25,1033.25,2,10,12.00
03/31/2004,03:25,1033.50,1033.50,1033.50,1033.50,9,0,9.00
03/31/2004,03:26,1033.25,1033.50,1033.25,1033.50,1,37,38.00
03/31/2004,03:29,1033.25,1033.25,1033.25,1033.25,0,39,39.00
03/31/2004,03:30,1033.25,1033.25,1033.25,1033.25,0,9,9.00
03/31/2004,03:31,1033.25,1033.50,1033.25,1033.50,55,8,63.00
03/31/2004,03:32,1033.50,1033.75,1033.50,1033.75,15,0,15.00
03/31/2004,03:34,1033.75,1033.75,1033.75,1033.75,51,0,51.00
03/31/2004,03:35,1033.50,1033.75,1033.50,1033.75,6,25,31.00
03/31/2004,03:36,1033.75,1033.75,1033.75,1033.75,40,0,40.00
03/31/2004,03:37,1033.75,1033.75,1033.75,1033.75,1,0,1.00
03/31/2004,03:38,1033.75,1034.00,1033.75,1033.75,37,95,132.00
03/31/2004,03:39,1033.75,1033.75,1033.75,1033.75,0,55,55.00
03/31/2004,03:40,1033.75,1033.75,1033.75,1033.75,0,57,57.00
03/31/2004,03:41,1033.75,1034.00,1033.75,1033.75,10,92,102.00
03/31/2004,03:42,1033.75,1033.75,1033.75,1033.75,0,111,111.00
03/31/2004,03:45,1033.75,1033.75,1033.75,1033.75,0,51,51.00
03/31/2004,03:46,1033.75,1033.75,1033.50,1033.75,20,44,64.00
03/31/2004,03:47,1033.75,1033.75,1033.75,1033.75,84,0,84.00
03/31/2004,03:48,1033.75,1033.75,1033.50,1033.50,40,3,43.00
03/31/2004,03:49,1033.75,1034.00,1033.75,1033.75,217,10,227.00
03/31/2004,03:50,1033.75,1034.00,1033.75,1034.00,1,2,3.00
03/31/2004,03:54,1033.75,1033.75,1033.75,1033.75,0,22,22.00
03/31/2004,03:55,1034.00,1034.00,1033.75,1033.75,3,36,39.00
03/31/2004,03:56,1033.75,1034.00,1033.75,1034.00,9,7,16.00
03/31/2004,03:57,1034.00,1034.00,1033.75,1033.75,4,16,20.00
03/31/2004,03:58,1033.75,1034.00,1033.75,1034.00,2,30,32.00
03/31/2004,03:59,1033.75,1033.75,1033.75,1033.75,0,6,6.00
03/31/2004,04:00,1033.75,1033.75,1033.75,1033.75,0,1,1.00
03/31/2004,04:01,1033.75,1033.75,1033.75,1033.75,0,23,23.00
03/31/2004,04:02,1033.75,1034.25,1033.75,1034.25,254,53,307.00
03/31/2004,04:03,1034.00,1034.00,1033.75,1034.00,25,58,83.00
03/31/2004,04:04,1034.25,1034.25,1034.00,1034.25,18,42,60.00
03/31/2004,04:05,1034.25,1034.25,1034.00,1034.00,4,16,20.00
03/31/2004,04:07,1034.00,1034.00,1034.00,1034.00,0,81,81.00
03/31/2004,04:08,1034.00,1034.25,1034.00,1034.25,30,41,71.00
03/31/2004,04:09,1034.00,1034.00,1034.00,1034.00,0,1,1.00
03/31/2004,04:10,1034.00,1034.00,1034.00,1034.00,0,5,5.00
03/31/2004,04:11,1034.00,1034.25,1034.00,1034.00,1,30,31.00
03/31/2004,04:12,1034.25,1034.25,1034.25,1034.25,186,0,186.00
03/31/2004,04:13,1034.25,1034.25,1034.25,1034.25,10,0,10.00
03/31/2004,04:14,1034.25,1034.50,1034.25,1034.50,21,26,47.00
03/31/2004,04:15,1034.25,1034.25,1034.25,1034.25,0,20,20.00
03/31/2004,04:16,1034.25,1034.50,1034.25,1034.25,4,15,19.00
03/31/2004,04:17,1034.25,1034.50,1034.25,1034.50,200,17,217.00
03/31/2004,04:19,1034.50,1034.50,1034.25,1034.25,1,2,3.00
03/31/2004,04:21,1034.25,1034.25,1034.25,1034.25,0,21,21.00
03/31/2004,04:22,1034.25,1034.25,1034.25,1034.25,0,18,18.00
03/31/2004,04:23,1034.50,1034.50,1034.50,1034.50,3,0,3.00
03/31/2004,04:24,1034.25,1034.25,1034.25,1034.25,0,2,2.00
03/31/2004,04:25,1034.25,1034.25,1034.25,1034.25,0,4,4.00
03/31/2004,04:26,1034.50,1034.50,1034.50,1034.50,4,0,4.00
03/31/2004,04:27,1034.25,1034.25,1034.25,1034.25,0,1,1.00
03/31/2004,04:30,1034.25,1034.25,1034.25,1034.25,0,3,3.00
03/31/2004,04:31,1034.25,1034.25,1034.25,1034.25,0,20,20.00
03/31/2004,04:32,1034.50,1034.75,1034.50,1034.75,198,0,198.00
03/31/2004,04:34,1034.75,1034.75,1034.50,1034.50,265,26,291.00
03/31/2004,04:35,1034.50,1034.50,1034.50,1034.50,0,3,3.00
03/31/2004,04:36,1034.50,1034.50,1034.25,1034.25,1,38,39.00
03/31/2004,04:37,1034.25,1034.25,1034.25,1034.25,0,10,10.00
03/31/2004,04:38,1034.25,1034.25,1034.25,1034.25,0,29,29.00
03/31/2004,04:39,1034.25,1034.25,1034.25,1034.25,0,31,31.00
03/31/2004,04:40,1034.25,1034.25,1034.25,1034.25,0,1,1.00
03/31/2004,04:42,1034.50,1034.50,1034.50,1034.50,80,0,80.00
03/31/2004,04:43,1034.25,1034.25,1034.25,1034.25,0,5,5.00
03/31/2004,04:44,1034.25,1034.25,1034.25,1034.25,0,17,17.00
03/31/2004,04:45,1034.25,1034.50,1034.25,1034.50,2,1,3.00
03/31/2004,04:46,1034.50,1034.50,1034.50,1034.50,1,0,1.00
03/31/2004,04:49,1034.25,1034.25,1034.25,1034.25,0,2,2.00
03/31/2004,04:50,1034.25,1034.50,1034.25,1034.25,1,22,23.00
03/31/2004,04:51,1034.25,1034.25,1034.25,1034.25,0,4,4.00
03/31/2004,04:52,1034.00,1034.00,1034.00,1034.00,0,33,33.00
03/31/2004,04:53,1034.00,1034.00,1034.00,1034.00,0,5,5.00
03/31/2004,04:54,1033.75,1033.75,1033.75,1033.75,0,46,46.00
03/31/2004,04:55,1033.75,1034.00,1033.75,1034.00,4,72,76.00
03/31/2004,04:56,1034.00,1034.00,1033.75,1033.75,1,12,13.00
03/31/2004,04:57,1034.00,1034.00,1034.00,1034.00,1,0,1.00
03/31/2004,04:58,1033.75,1033.75,1033.75,1033.75,0,39,39.00
03/31/2004,04:59,1033.75,1033.75,1033.75,1033.75,0,52,52.00
03/31/2004,05:00,1033.75,1033.75,1033.75,1033.75,0,31,31.00
03/31/2004,05:02,1033.75,1034.00,1033.75,1034.00,6,3,9.00
03/31/2004,05:03,1033.75,1033.75,1033.75,1033.75,0,41,41.00
03/31/2004,05:04,1033.50,1033.50,1033.50,1033.50,0,7,7.00
03/31/2004,05:05,1033.75,1033.75,1033.75,1033.75,1,0,1.00
03/31/2004,05:07,1033.75,1033.75,1033.50,1033.50,3,2,5.00
03/31/2004,05:08,1033.75,1033.75,1033.75,1033.75,6,0,6.00
03/31/2004,05:09,1033.75,1033.75,1033.50,1033.50,28,1,29.00
03/31/2004,05:10,1033.75,1033.75,1033.50,1033.75,3,2,5.00
03/31/2004,05:11,1033.50,1033.50,1033.50,1033.50,0,1,1.00
03/31/2004,05:14,1033.75,1033.75,1033.75,1033.75,2,0,2.00
03/31/2004,05:16,1033.75,1033.75,1033.75,1033.75,33,0,33.00
03/31/2004,05:18,1034.00,1034.00,1034.00,1034.00,20,0,20.00
03/31/2004,05:19,1034.00,1034.00,1034.00,1034.00,18,0,18.00
03/31/2004,05:21,1034.00,1034.00,1034.00,1034.00,6,0,6.00
03/31/2004,05:23,1034.00,1034.25,1034.00,1034.25,15,0,15.00
03/31/2004,05:24,1034.25,1034.25,1034.00,1034.00,10,64,74.00
03/31/2004,05:25,1034.00,1034.25,1034.00,1034.25,22,20,42.00
03/31/2004,05:26,1034.25,1034.25,1034.25,1034.25,37,0,37.00
03/31/2004,05:27,1034.25,1034.25,1034.25,1034.25,3,0,3.00
03/31/2004,05:28,1034.50,1034.50,1034.50,1034.50,41,0,41.00
03/31/2004,05:29,1034.25,1034.25,1034.25,1034.25,0,6,6.00
03/31/2004,05:30,1034.25,1034.25,1034.25,1034.25,0,49,49.00
03/31/2004,05:31,1034.25,1034.25,1034.25,1034.25,0,6,6.00
03/31/2004,05:32,1034.25,1034.25,1034.25,1034.25,0,3,3.00
03/31/2004,05:33,1034.25,1034.25,1034.00,1034.25,12,34,46.00
03/31/2004,05:34,1034.50,1034.50,1034.25,1034.50,6,18,24.00
03/31/2004,05:35,1034.50,1034.50,1034.50,1034.50,2,0,2.00
03/31/2004,05:37,1034.25,1034.25,1034.25,1034.25,0,15,15.00
03/31/2004,05:38,1034.50,1034.50,1034.25,1034.25,10,4,14.00
03/31/2004,05:39,1034.50,1034.50,1034.50,1034.50,60,0,60.00
03/31/2004,05:40,1034.25,1034.25,1034.25,1034.25,0,5,5.00
03/31/2004,05:41,1034.50,1034.50,1034.50,1034.50,1,0,1.00
03/31/2004,05:42,1034.50,1034.50,1034.50,1034.50,63,0,63.00
03/31/2004,05:43,1034.75,1034.75,1034.50,1034.75,2,1,3.00
03/31/2004,05:44,1034.50,1034.50,1034.50,1034.50,0,48,48.00
03/31/2004,05:47,1034.25,1034.25,1034.25,1034.25,0,5,5.00
03/31/2004,05:48,1034.25,1034.25,1034.25,1034.25,0,2,2.00
03/31/2004,05:49,1034.25,1034.25,1034.25,1034.25,0,5,5.00
03/31/2004,05:50,1034.25,1034.25,1034.25,1034.25,0,2,2.00
03/31/2004,05:51,1034.25,1034.25,1034.00,1034.25,8,57,65.00
03/31/2004,05:53,1034.25,1034.25,1034.25,1034.25,10,0,10.00
03/31/2004,05:55,1034.25,1034.25,1034.25,1034.25,18,0,18.00
03/31/2004,05:57,1034.25,1034.25,1034.25,1034.25,3,0,3.00
03/31/2004,05:58,1034.25,1034.25,1034.25,1034.25,4,0,4.00
03/31/2004,05:59,1034.25,1034.50,1034.25,1034.25,2,4,6.00
03/31/2004,06:00,1034.50,1034.50,1034.50,1034.50,1,0,1.00
03/31/2004,06:01,1034.50,1034.50,1034.50,1034.50,2,0,2.00
03/31/2004,06:02,1034.25,1034.25,1034.25,1034.25,0,6,6.00
03/31/2004,06:03,1034.25,1034.50,1034.25,1034.25,5,81,86.00
03/31/2004,06:04,1034.25,1034.25,1034.25,1034.25,0,1,1.00
03/31/2004,06:05,1034.25,1034.25,1034.00,1034.00,0,28,28.00
03/31/2004,06:06,1034.00,1034.00,1034.00,1034.00,0,35,35.00
03/31/2004,06:07,1034.25,1034.25,1034.00,1034.25,11,10,21.00
03/31/2004,06:08,1034.00,1034.00,1034.00,1034.00,0,3,3.00
03/31/2004,06:09,1034.00,1034.00,1034.00,1034.00,0,2,2.00
03/31/2004,06:11,1034.00,1034.00,1034.00,1034.00,0,2,2.00
03/31/2004,06:12,1034.00,1034.00,1034.00,1034.00,0,147,147.00
03/31/2004,06:13,1034.00,1034.00,1033.75,1034.00,29,31,60.00
03/31/2004,06:14,1034.00,1034.00,1034.00,1034.00,7,0,7.00
03/31/2004,06:15,1034.00,1034.00,1034.00,1034.00,50,0,50.00
03/31/2004,06:18,1033.75,1033.75,1033.75,1033.75,0,13,13.00
03/31/2004,06:19,1033.75,1033.75,1033.75,1033.75,0,33,33.00
03/31/2004,06:20,1033.75,1033.75,1033.75,1033.75,0,34,34.00
03/31/2004,06:21,1033.75,1034.25,1033.75,1034.00,137,31,168.00
03/31/2004,06:22,1034.00,1034.25,1034.00,1034.25,18,0,18.00
03/31/2004,06:23,1034.25,1034.75,1034.25,1034.50,245,14,259.00
03/31/2004,06:24,1034.50,1034.75,1034.50,1034.50,50,18,68.00
03/31/2004,06:25,1034.50,1034.75,1034.50,1034.75,2,10,12.00
03/31/2004,06:26,1034.75,1035.00,1034.50,1035.00,89,2,91.00
03/31/2004,06:27,1034.75,1034.75,1034.50,1034.50,6,119,125.00
03/31/2004,06:28,1034.50,1034.75,1034.50,1034.75,3,20,23.00
03/31/2004,06:29,1034.50,1034.50,1034.50,1034.50,0,10,10.00
03/31/2004,06:32,1034.75,1034.75,1034.75,1034.75,5,0,5.00
03/31/2004,06:33,1034.75,1034.75,1034.50,1034.75,16,3,19.00
03/31/2004,06:34,1034.75,1034.75,1034.75,1034.75,3,0,3.00
03/31/2004,06:35,1034.75,1034.75,1034.75,1034.75,15,0,15.00
03/31/2004,06:36,1034.75,1034.75,1034.50,1034.50,1,10,11.00
03/31/2004,06:37,1034.75,1035.25,1034.75,1035.00,239,20,259.00
03/31/2004,06:38,1035.00,1035.25,1035.00,1035.00,1,60,61.00
03/31/2004,06:39,1035.00,1035.25,1035.00,1035.25,3,12,15.00
03/31/2004,06:40,1035.25,1036.00,1035.25,1036.00,643,3,646.00
03/31/2004,06:41,1035.75,1036.25,1035.75,1036.25,231,87,318.00
03/31/2004,06:42,1036.25,1036.50,1035.75,1036.50,185,31,216.00
03/31/2004,06:43,1036.25,1036.75,1036.25,1036.50,188,271,459.00
03/31/2004,06:44,1036.50,1036.50,1036.00,1036.25,23,115,138.00
03/31/2004,06:45,1036.25,1036.50,1036.00,1036.00,31,53,84.00
03/31/2004,06:46,1036.00,1036.00,1035.75,1036.00,1,257,258.00
03/31/2004,06:47,1036.00,1036.00,1035.75,1035.75,1,89,90.00
03/31/2004,06:48,1035.75,1036.00,1035.75,1035.75,1,79,80.00
03/31/2004,06:49,1035.75,1035.75,1035.75,1035.75,0,141,141.00
03/31/2004,06:50,1035.75,1036.00,1035.75,1036.00,131,163,294.00
03/31/2004,06:51,1035.75,1036.00,1035.75,1036.00,1,5,6.00
03/31/2004,06:52,1036.00,1036.25,1036.00,1036.25,174,0,174.00
03/31/2004,06:53,1036.00,1036.00,1035.75,1035.75,0,123,123.00
03/31/2004,06:54,1035.75,1036.25,1035.75,1036.00,24,115,139.00
03/31/2004,06:55,1036.00,1036.00,1035.75,1035.75,0,10,10.00
03/31/2004,06:56,1035.75,1036.00,1035.75,1036.00,5,1,6.00
03/31/2004,06:57,1035.75,1036.00,1035.75,1035.75,3,5,8.00
03/31/2004,06:58,1036.00,1036.00,1035.75,1035.75,1,1,2.00
03/31/2004,06:59,1035.75,1035.75,1035.50,1035.50,4,169,173.00
03/31/2004,07:00,1035.75,1035.75,1035.50,1035.75,35,1,36.00
03/31/2004,07:01,1035.50,1035.75,1035.50,1035.50,1,17,18.00
03/31/2004,07:02,1035.75,1035.75,1035.50,1035.50,5,1,6.00
03/31/2004,07:03,1035.50,1035.75,1035.50,1035.75,127,10,137.00
03/31/2004,07:04,1035.75,1036.00,1035.75,1035.75,30,14,44.00
03/31/2004,07:05,1035.75,1036.00,1035.75,1036.00,38,3,41.00
03/31/2004,07:06,1036.00,1036.00,1035.75,1036.00,15,1,16.00
03/31/2004,07:07,1036.00,1036.25,1036.00,1036.00,50,35,85.00
03/31/2004,07:08,1036.00,1036.00,1035.75,1036.00,8,2,10.00
03/31/2004,07:09,1036.25,1036.25,1036.00,1036.00,3,1,4.00
03/31/2004,07:10,1036.00,1036.00,1036.00,1036.00,0,60,60.00
03/31/2004,07:11,1035.75,1036.00,1035.75,1036.00,32,4,36.00
03/31/2004,07:12,1036.00,1036.00,1035.75,1035.75,5,4,9.00
03/31/2004,07:13,1035.75,1036.00,1035.75,1036.00,11,2,13.00
03/31/2004,07:14,1036.00,1036.00,1035.75,1036.00,75,1,76.00
03/31/2004,07:15,1036.00,1036.00,1036.00,1036.00,42,0,42.00
03/31/2004,07:16,1036.00,1036.00,1035.75,1036.00,74,105,179.00
03/31/2004,07:17,1036.00,1036.25,1035.75,1036.00,8,64,72.00
03/31/2004,07:18,1035.75,1036.00,1035.75,1036.00,65,4,69.00
03/31/2004,07:19,1036.00,1036.00,1035.75,1035.75,4,7,11.00
03/31/2004,07:20,1035.75,1035.75,1035.75,1035.75,0,4,4.00
03/31/2004,07:21,1035.75,1036.00,1035.75,1036.00,3,25,28.00
03/31/2004,07:22,1035.75,1036.00,1035.75,1035.75,6,52,58.00
03/31/2004,07:23,1035.75,1035.75,1035.75,1035.75,0,7,7.00
03/31/2004,07:24,1035.75,1035.75,1035.75,1035.75,0,91,91.00
03/31/2004,07:25,1035.75,1036.00,1035.50,1035.50,7,245,252.00
03/31/2004,07:26,1035.75,1035.75,1035.50,1035.50,5,28,33.00
03/31/2004,07:27,1035.50,1035.75,1035.25,1035.25,37,206,243.00
03/31/2004,07:28,1035.50,1035.50,1035.25,1035.50,53,2,55.00
03/31/2004,07:29,1035.25,1035.50,1035.25,1035.50,23,4,27.00
03/31/2004,07:30,1035.25,1035.25,1035.25,1035.25,0,1,1.00
03/31/2004,07:31,1035.50,1035.50,1035.25,1035.25,6,115,121.00
03/31/2004,07:32,1035.25,1035.25,1034.75,1035.25,43,231,274.00
03/31/2004,07:33,1035.00,1035.25,1035.00,1035.00,2,6,8.00
03/31/2004,07:34,1035.25,1035.50,1035.00,1035.00,53,34,87.00
03/31/2004,07:35,1035.00,1035.25,1034.75,1035.00,14,155,169.00
03/31/2004,07:36,1035.00,1035.00,1034.75,1035.00,5,4,9.00
03/31/2004,07:37,1035.00,1035.00,1034.75,1034.75,72,7,79.00
03/31/2004,07:38,1034.75,1035.00,1034.75,1035.00,2,9,11.00
03/31/2004,07:39,1035.00,1035.00,1035.00,1035.00,4,0,4.00
03/31/2004,07:40,1034.75,1034.75,1034.75,1034.75,0,14,14.00
03/31/2004,07:41,1034.75,1035.00,1034.75,1035.00,3,3,6.00
03/31/2004,07:42,1035.00,1035.25,1035.00,1035.25,221,0,221.00
03/31/2004,07:43,1035.25,1035.25,1035.25,1035.25,182,0,182.00
03/31/2004,07:44,1035.25,1035.25,1035.25,1035.25,80,0,80.00
03/31/2004,07:45,1035.00,1035.00,1035.00,1035.00,0,2,2.00
03/31/2004,07:46,1035.25,1035.25,1035.25,1035.25,4,0,4.00
03/31/2004,07:47,1035.25,1035.25,1035.00,1035.00,2,11,13.00
03/31/2004,07:48,1035.00,1035.25,1035.00,1035.00,1,202,203.00
03/31/2004,07:49,1035.00,1035.00,1034.75,1035.00,179,4,183.00
03/31/2004,07:50,1035.00,1035.00,1035.00,1035.00,7,0,7.00
03/31/2004,07:51,1035.25,1035.25,1035.25,1035.25,34,0,34.00
03/31/2004,07:52,1035.00,1035.25,1035.00,1035.00,13,5,18.00
03/31/2004,07:53,1035.25,1035.25,1035.00,1035.00,2,107,109.00
03/31/2004,07:54,1035.00,1035.00,1034.75,1034.75,2,87,89.00
03/31/2004,07:55,1034.75,1034.75,1034.75,1034.75,0,122,122.00
03/31/2004,07:56,1034.50,1035.00,1034.50,1034.75,52,13,65.00
03/31/2004,07:57,1035.00,1035.00,1034.75,1035.00,27,3,30.00
03/31/2004,07:58,1035.25,1035.50,1035.25,1035.25,73,66,139.00
03/31/2004,07:59,1035.25,1035.75,1035.25,1035.50,192,21,213.00
03/31/2004,08:00,1035.50,1035.75,1035.50,1035.50,7,48,55.00
03/31/2004,08:01,1035.50,1035.50,1035.25,1035.25,9,210,219.00
03/31/2004,08:02,1035.50,1035.50,1035.00,1035.25,169,48,217.00
03/31/2004,08:03,1035.25,1035.50,1035.00,1035.25,44,43,87.00
03/31/2004,08:04,1035.25,1035.25,1035.00,1035.25,38,2,40.00
03/31/2004,08:05,1035.00,1035.00,1035.00,1035.00,0,165,165.00
03/31/2004,08:06,1035.00,1035.00,1034.50,1034.75,173,533,706.00
03/31/2004,08:07,1034.75,1034.75,1034.50,1034.75,26,2,28.00
03/31/2004,08:08,1034.75,1035.00,1034.50,1034.50,49,21,70.00
03/31/2004,08:09,1034.50,1034.75,1034.25,1034.25,1,193,194.00
03/31/2004,08:10,1034.50,1034.50,1034.25,1034.25,31,22,53.00
03/31/2004,08:11,1034.25,1034.50,1034.25,1034.50,39,12,51.00
03/31/2004,08:12,1034.50,1034.50,1034.50,1034.50,5,0,5.00
03/31/2004,08:13,1034.25,1034.50,1034.25,1034.25,6,14,20.00
03/31/2004,08:14,1034.50,1034.50,1033.75,1034.00,11,406,417.00
03/31/2004,08:15,1034.00,1034.25,1034.00,1034.00,124,392,516.00
03/31/2004,08:16,1034.00,1034.25,1034.00,1034.00,2,115,117.00
03/31/2004,08:17,1034.00,1034.00,1033.75,1033.75,1,106,107.00
03/31/2004,08:18,1034.00,1034.00,1033.50,1033.50,96,383,479.00
03/31/2004,08:19,1033.50,1034.00,1033.50,1033.75,110,48,158.00
03/31/2004,08:20,1034.00,1034.00,1033.75,1033.75,7,126,133.00
03/31/2004,08:21,1033.75,1034.00,1033.75,1034.00,146,53,199.00
03/31/2004,08:22,1034.00,1034.00,1033.50,1033.75,57,90,147.00
03/31/2004,08:23,1033.75,1033.75,1033.50,1033.50,40,63,103.00
03/31/2004,08:24,1033.50,1033.75,1033.50,1033.75,82,2,84.00
03/31/2004,08:25,1033.75,1033.75,1033.50,1033.50,89,56,145.00
03/31/2004,08:26,1033.50,1033.75,1033.50,1033.50,7,115,122.00
03/31/2004,08:27,1033.75,1033.75,1033.25,1033.75,305,111,416.00
03/31/2004,08:28,1033.75,1034.00,1033.50,1033.75,282,123,405.00
03/31/2004,08:29,1033.75,1034.25,1033.75,1034.25,321,206,527.00
03/31/2004,08:30,1034.25,1034.25,1033.25,1033.25,120,365,485.00
03/31/2004,08:31,1033.25,1033.75,1033.25,1033.50,1663,1675,3338.00
03/31/2004,08:32,1033.50,1033.75,1033.00,1033.25,1506,1907,3413.00
03/31/2004,08:33,1033.00,1033.25,1032.25,1032.25,246,3177,3423.00
03/31/2004,08:34,1032.25,1032.50,1032.00,1032.50,1397,1544,2941.00
03/31/2004,08:35,1032.25,1032.75,1032.00,1032.75,1478,1241,2719.00
03/31/2004,08:36,1032.75,1033.25,1032.50,1033.25,1309,337,1646.00
03/31/2004,08:37,1033.25,1033.25,1032.25,1032.50,514,2276,2790.00
03/31/2004,08:38,1032.50,1032.75,1032.25,1032.50,984,219,1203.00
03/31/2004,08:39,1032.50,1032.75,1032.25,1032.75,999,66,1065.00
03/31/2004,08:40,1032.75,1032.75,1032.00,1032.25,840,1853,2693.00
03/31/2004,08:41,1032.50,1032.75,1032.00,1032.00,2633,2204,4837.00
03/31/2004,08:42,1032.25,1032.25,1031.50,1031.50,875,5010,5885.00
03/31/2004,08:43,1031.50,1031.75,1030.25,1030.50,2505,4268,6773.00
03/31/2004,08:44,1030.50,1030.75,1030.25,1030.50,1698,962,2660.00
03/31/2004,08:45,1030.75,1031.25,1030.50,1031.25,3533,608,4141.00
03/31/2004,08:46,1031.25,1031.50,1030.75,1030.75,1176,1975,3151.00
03/31/2004,08:47,1031.00,1031.50,1030.75,1031.25,1482,1658,3140.00
03/31/2004,08:48,1031.25,1031.50,1030.75,1031.00,921,2358,3279.00
03/31/2004,08:49,1031.25,1031.50,1030.50,1031.25,1795,1689,3484.00
03/31/2004,08:50,1031.25,1032.00,1031.25,1031.75,3224,880,4104.00
03/31/2004,08:51,1031.75,1032.50,1031.75,1032.50,3588,612,4200.00
03/31/2004,08:52,1032.50,1032.75,1031.50,1031.50,1211,4248,5459.00
03/31/2004,08:53,1031.50,1032.75,1031.50,1032.50,2490,871,3361.00
03/31/2004,08:54,1032.50,1033.25,1032.50,1032.75,1495,1334,2829.00
03/31/2004,08:55,1032.50,1033.00,1032.25,1032.50,1572,1123,2695.00
03/31/2004,08:56,1032.50,1032.75,1032.25,1032.50,380,479,859.00
03/31/2004,08:57,1032.50,1032.50,1031.75,1031.75,284,941,1225.00
03/31/2004,08:58,1031.75,1032.00,1031.50,1031.50,225,1051,1276.00
03/31/2004,08:59,1031.50,1032.50,1031.25,1032.25,1280,397,1677.00
03/31/2004,09:00,1032.00,1032.75,1032.00,1032.25,416,173,589.00
03/31/2004,09:01,1032.50,1032.50,1029.25,1029.50,2979,8092,11071.00
03/31/2004,09:02,1029.50,1029.75,1028.25,1028.50,2431,5765,8196.00
03/31/2004,09:03,1028.75,1028.75,1027.75,1028.25,2085,3747,5832.00
03/31/2004,09:04,1028.50,1029.50,1028.25,1029.50,2310,1089,3399.00
03/31/2004,09:05,1029.50,1029.50,1028.75,1029.25,1188,1595,2783.00
03/31/2004,09:06,1029.25,1029.25,1028.50,1028.50,604,1438,2042.00
03/31/2004,09:07,1028.50,1029.00,1028.50,1028.50,927,1000,1927.00
03/31/2004,09:08,1028.75,1028.75,1027.75,1027.75,862,2703,3565.00
03/31/2004,09:09,1027.75,1028.50,1027.50,1028.25,2236,2013,4249.00
03/31/2004,09:10,1028.25,1028.75,1027.50,1028.25,2881,1803,4684.00
03/31/2004,09:11,1028.25,1029.00,1028.00,1028.25,2169,3032,5201.00
03/31/2004,09:12,1028.25,1028.75,1028.00,1028.75,1022,574,1596.00
03/31/2004,09:13,1028.50,1028.75,1028.00,1028.50,528,1206,1734.00
03/31/2004,09:14,1028.25,1028.50,1028.25,1028.50,706,332,1038.00
03/31/2004,09:15,1028.75,1029.00,1028.00,1028.25,1100,719,1819.00
03/31/2004,09:16,1028.25,1029.25,1028.00,1029.25,2752,1614,4366.00
03/31/2004,09:17,1029.25,1029.25,1028.75,1028.75,344,1463,1807.00
03/31/2004,09:18,1028.75,1029.00,1028.50,1029.00,541,394,935.00
03/31/2004,09:19,1028.75,1029.25,1028.75,1029.25,1005,386,1391.00
03/31/2004,09:20,1029.25,1029.75,1029.00,1029.75,1433,757,2190.00
03/31/2004,09:21,1029.75,1030.00,1029.50,1029.50,1263,1915,3178.00
03/31/2004,09:22,1029.25,1029.75,1029.00,1029.50,594,899,1493.00
03/31/2004,09:23,1029.50,1029.75,1029.25,1029.50,241,556,797.00
03/31/2004,09:24,1029.75,1030.00,1029.25,1029.75,1687,1114,2801.00
03/31/2004,09:25,1029.75,1030.00,1029.25,1029.50,829,722,1551.00
03/31/2004,09:26,1029.50,1029.75,1029.00,1029.25,625,1247,1872.00
03/31/2004,09:27,1029.25,1029.75,1029.25,1029.50,827,220,1047.00
03/31/2004,09:28,1029.50,1029.50,1029.00,1029.00,192,1225,1417.00
03/31/2004,09:29,1029.25,1029.25,1028.50,1029.00,1172,1800,2972.00
03/31/2004,09:30,1029.00,1029.25,1028.50,1028.75,1135,1715,2850.00
03/31/2004,09:31,1028.75,1029.00,1028.25,1028.50,621,911,1532.00
03/31/2004,09:32,1028.50,1029.00,1028.25,1028.50,443,1292,1735.00
03/31/2004,09:33,1028.50,1029.00,1028.25,1029.00,852,648,1500.00
03/31/2004,09:34,1028.75,1029.75,1028.50,1029.75,1330,396,1726.00
03/31/2004,09:35,1029.75,1030.25,1029.50,1030.00,963,690,1653.00
03/31/2004,09:36,1030.00,1030.00,1029.25,1029.75,1347,1227,2574.00
03/31/2004,09:37,1029.75,1029.75,1029.50,1029.75,219,808,1027.00
03/31/2004,09:38,1029.50,1030.25,1029.50,1029.75,1337,435,1772.00
03/31/2004,09:39,1030.00,1030.00,1029.50,1029.75,494,838,1332.00
03/31/2004,09:40,1029.50,1029.75,1029.25,1029.50,718,945,1663.00
03/31/2004,09:41,1029.50,1030.25,1029.25,1029.50,1170,1008,2178.00
03/31/2004,09:42,1029.75,1030.50,1029.25,1030.25,1718,960,2678.00
03/31/2004,09:43,1030.50,1030.50,1030.25,1030.50,1014,176,1190.00
03/31/2004,09:44,1030.75,1031.25,1030.50,1030.75,1784,396,2180.00
03/31/2004,09:45,1030.75,1031.50,1030.75,1031.50,2194,269,2463.00
03/31/2004,09:46,1031.50,1031.50,1031.00,1031.00,363,1595,1958.00
03/31/2004,09:47,1031.00,1031.50,1031.00,1031.25,468,416,884.00
03/31/2004,09:48,1031.00,1031.50,1031.00,1031.50,282,246,528.00
03/31/2004,09:49,1031.25,1031.50,1031.00,1031.25,58,593,651.00
03/31/2004,09:50,1031.25,1031.25,1030.50,1030.75,401,1127,1528.00
03/31/2004,09:51,1030.50,1030.75,1030.25,1030.50,186,619,805.00
03/31/2004,09:52,1030.25,1030.50,1030.00,1030.00,87,1443,1530.00
03/31/2004,09:53,1030.00,1030.50,1030.00,1030.50,594,582,1176.00
03/31/2004,09:54,1030.50,1030.50,1030.25,1030.50,756,11,767.00
03/31/2004,09:55,1030.50,1030.75,1030.25,1030.50,313,249,562.00
03/31/2004,09:56,1030.50,1030.75,1030.25,1030.50,200,435,635.00
03/31/2004,09:57,1030.25,1031.25,1030.25,1031.25,1670,217,1887.00
03/31/2004,09:58,1031.25,1031.50,1031.25,1031.50,1294,184,1478.00
03/31/2004,09:59,1031.25,1031.50,1031.00,1031.25,707,561,1268.00
03/31/2004,10:00,1031.25,1031.25,1031.00,1031.25,511,156,667.00
03/31/2004,10:01,1031.00,1031.25,1031.00,1031.00,26,80,106.00
03/31/2004,10:02,1031.25,1031.50,1030.75,1031.50,1446,906,2352.00
03/31/2004,10:03,1031.25,1031.50,1031.25,1031.25,14,679,693.00
03/31/2004,10:04,1031.50,1031.50,1031.25,1031.25,23,413,436.00
03/31/2004,10:05,1031.25,1031.25,1031.00,1031.00,32,337,369.00
03/31/2004,10:06,1031.00,1031.25,1030.75,1030.75,39,417,456.00
03/31/2004,10:07,1030.75,1031.00,1030.50,1030.50,421,655,1076.00
03/31/2004,10:08,1030.75,1031.00,1030.50,1030.75,796,753,1549.00
03/31/2004,10:09,1031.00,1031.00,1030.50,1030.50,60,648,708.00
03/31/2004,10:10,1030.50,1030.75,1030.50,1030.50,11,328,339.00
03/31/2004,10:11,1030.50,1031.00,1030.50,1030.75,335,26,361.00
03/31/2004,10:12,1030.75,1031.00,1030.50,1030.75,237,95,332.00
03/31/2004,10:13,1030.75,1031.00,1030.75,1030.75,184,235,419.00
03/31/2004,10:14,1031.00,1031.50,1030.75,1031.25,974,61,1035.00
03/31/2004,10:15,1031.25,1031.75,1031.25,1031.50,439,48,487.00
03/31/2004,10:16,1031.50,1031.50,1031.25,1031.50,63,233,296.00
03/31/2004,10:17,1031.50,1031.75,1031.25,1031.50,562,181,743.00
03/31/2004,10:18,1031.75,1032.00,1031.50,1031.75,734,127,861.00
03/31/2004,10:19,1032.00,1032.50,1031.75,1032.25,1261,485,1746.00
03/31/2004,10:20,1032.25,1032.50,1032.00,1032.25,595,470,1065.00
03/31/2004,10:21,1032.00,1032.25,1031.75,1032.00,117,679,796.00
03/31/2004,10:22,1032.00,1032.00,1031.75,1031.75,38,522,560.00
03/31/2004,10:23,1032.00,1032.00,1031.50,1031.75,105,352,457.00
03/31/2004,10:24,1031.75,1032.25,1031.50,1032.25,538,63,601.00
03/31/2004,10:25,1032.25,1032.25,1032.00,1032.25,522,4,526.00
03/31/2004,10:26,1032.25,1032.50,1032.00,1032.25,255,533,788.00
03/31/2004,10:27,1032.00,1032.25,1031.75,1031.75,349,279,628.00
03/31/2004,10:28,1031.75,1032.25,1031.75,1032.00,380,156,536.00
03/31/2004,10:29,1031.75,1032.50,1031.75,1032.25,604,143,747.00
03/31/2004,10:30,1032.25,1032.50,1031.75,1032.00,262,377,639.00
03/31/2004,10:31,1032.00,1032.25,1031.75,1031.75,30,577,607.00
03/31/2004,10:32,1031.75,1032.00,1031.50,1031.50,206,560,766.00
03/31/2004,10:33,1031.50,1031.75,1031.25,1031.50,263,737,1000.00
03/31/2004,10:34,1031.50,1031.75,1031.50,1031.75,115,61,176.00
03/31/2004,10:35,1031.75,1031.75,1031.50,1031.50,245,161,406.00
03/31/2004,10:36,1031.50,1031.75,1031.50,1031.50,9,113,122.00
03/31/2004,10:37,1031.50,1031.75,1031.50,1031.50,149,201,350.00
03/31/2004,10:38,1031.50,1031.50,1031.00,1031.00,46,822,868.00
03/31/2004,10:39,1031.00,1031.50,1031.00,1031.50,622,525,1147.00
03/31/2004,10:40,1031.50,1031.50,1031.00,1031.25,59,348,407.00
03/31/2004,10:41,1031.00,1031.25,1030.50,1030.75,79,1139,1218.00
03/31/2004,10:42,1030.50,1031.00,1030.50,1030.75,636,376,1012.00
03/31/2004,10:43,1030.75,1031.00,1030.50,1031.00,576,88,664.00
03/31/2004,10:44,1030.75,1031.00,1030.25,1030.25,66,988,1054.00
03/31/2004,10:45,1030.25,1030.75,1030.25,1030.50,620,362,982.00
03/31/2004,10:46,1030.50,1030.75,1030.25,1030.50,441,655,1096.00
03/31/2004,10:47,1030.75,1031.00,1030.50,1030.75,476,133,609.00
03/31/2004,10:48,1030.75,1030.75,1030.50,1030.50,0,42,42.00
03/31/2004,10:49,1030.50,1031.00,1030.50,1031.00,178,506,684.00
03/31/2004,10:50,1031.00,1031.00,1030.75,1030.75,40,34,74.00
03/31/2004,10:51,1030.75,1031.00,1030.75,1031.00,446,99,545.00
03/31/2004,10:52,1031.00,1031.25,1030.75,1031.25,297,36,333.00
03/31/2004,10:53,1031.25,1031.25,1031.00,1031.25,192,48,240.00
03/31/2004,10:54,1031.25,1031.25,1031.00,1031.25,29,7,36.00
03/31/2004,10:55,1031.25,1031.25,1031.00,1031.25,198,28,226.00
03/31/2004,10:56,1031.25,1031.50,1031.00,1031.25,512,107,619.00
03/31/2004,10:57,1031.25,1031.25,1031.00,1031.25,177,6,183.00
03/31/2004,10:58,1031.25,1031.25,1031.00,1031.25,286,8,294.00
03/31/2004,10:59,1031.25,1031.25,1030.75,1030.75,12,294,306.00
03/31/2004,11:00,1030.75,1031.25,1030.75,1031.25,246,50,296.00
03/31/2004,11:01,1031.25,1031.25,1030.75,1031.00,104,358,462.00
03/31/2004,11:02,1030.75,1031.25,1030.75,1031.25,429,130,559.00
03/31/2004,11:03,1031.25,1031.50,1031.00,1031.50,632,27,659.00
03/31/2004,11:04,1031.50,1031.75,1031.00,1031.25,644,314,958.00
03/31/2004,11:05,1031.25,1031.50,1031.00,1031.25,337,66,403.00
03/31/2004,11:06,1031.25,1031.50,1031.00,1031.25,54,195,249.00
03/31/2004,11:07,1031.25,1031.75,1031.25,1031.75,608,6,614.00
03/31/2004,11:08,1031.75,1032.25,1031.75,1032.00,1469,1021,2490.00
03/31/2004,11:09,1032.00,1032.25,1031.75,1032.25,316,255,571.00
03/31/2004,11:10,1032.25,1032.25,1031.75,1032.00,257,158,415.00
03/31/2004,11:11,1032.00,1032.00,1031.50,1031.50,87,772,859.00
03/31/2004,11:12,1031.50,1031.75,1031.25,1031.50,203,499,702.00
03/31/2004,11:13,1031.50,1031.75,1031.25,1031.25,14,261,275.00
03/31/2004,11:14,1031.50,1031.50,1031.00,1031.25,244,580,824.00
03/31/2004,11:15,1031.25,1031.75,1031.25,1031.50,470,53,523.00
03/31/2004,11:16,1031.50,1032.00,1031.50,1031.75,101,174,275.00
03/31/2004,11:17,1032.00,1032.00,1031.75,1031.75,231,13,244.00
03/31/2004,11:18,1032.00,1032.00,1031.75,1031.75,215,34,249.00
03/31/2004,11:19,1032.00,1032.75,1032.00,1032.25,2753,558,3311.00
03/31/2004,11:20,1032.50,1034.00,1032.25,1033.50,5445,1975,7420.00
03/31/2004,11:21,1033.50,1033.50,1032.25,1032.50,782,3006,3788.00
03/31/2004,11:22,1032.50,1033.00,1032.50,1032.50,1107,554,1661.00
03/31/2004,11:23,1032.75,1032.75,1032.25,1032.25,134,338,472.00
03/31/2004,11:24,1032.25,1032.75,1032.25,1032.50,139,140,279.00
03/31/2004,11:25,1032.75,1032.75,1032.25,1032.25,32,340,372.00
03/31/2004,11:26,1032.25,1032.50,1032.25,1032.50,149,74,223.00
03/31/2004,11:27,1032.25,1032.50,1032.25,1032.25,195,35,230.00
03/31/2004,11:28,1032.50,1032.75,1032.50,1032.75,319,4,323.00
03/31/2004,11:29,1032.75,1032.75,1032.50,1032.75,330,203,533.00
03/31/2004,11:30,1032.75,1032.75,1032.25,1032.25,87,700,787.00
03/31/2004,11:31,1032.25,1032.50,1032.25,1032.25,17,19,36.00
03/31/2004,11:32,1032.25,1032.50,1032.25,1032.50,50,39,89.00
03/31/2004,11:33,1032.50,1032.75,1032.25,1032.75,736,39,775.00
03/31/2004,11:34,1032.75,1033.00,1032.50,1032.75,226,126,352.00
03/31/2004,11:35,1032.75,1033.00,1032.50,1032.50,29,1159,1188.00
03/31/2004,11:36,1032.50,1032.75,1032.50,1032.75,35,182,217.00
03/31/2004,11:37,1032.50,1032.50,1031.75,1032.00,430,2110,2540.00
03/31/2004,11:38,1032.00,1032.25,1031.75,1032.25,570,493,1063.00
03/31/2004,11:39,1032.00,1032.25,1032.00,1032.00,5,23,28.00
03/31/2004,11:40,1032.00,1032.25,1032.00,1032.00,9,19,28.00
03/31/2004,11:41,1032.00,1032.25,1032.00,1032.00,33,277,310.00
03/31/2004,11:42,1032.00,1032.25,1032.00,1032.00,3,158,161.00
03/31/2004,11:43,1032.00,1032.25,1031.75,1032.25,161,49,210.00
03/31/2004,11:44,1032.00,1032.25,1032.00,1032.25,39,24,63.00
03/31/2004,11:45,1032.00,1032.25,1032.00,1032.00,5,115,120.00
03/31/2004,11:46,1032.00,1032.25,1031.75,1032.00,70,66,136.00
03/31/2004,11:47,1032.00,1032.00,1031.75,1031.75,99,663,762.00
03/31/2004,11:48,1031.75,1032.00,1031.50,1031.75,447,58,505.00
03/31/2004,11:49,1031.75,1032.25,1031.75,1032.25,314,103,417.00
03/31/2004,11:50,1032.00,1032.25,1032.00,1032.25,45,6,51.00
03/31/2004,11:51,1032.25,1032.25,1032.00,1032.00,133,406,539.00
03/31/2004,11:52,1032.00,1032.25,1031.75,1032.00,47,141,188.00
03/31/2004,11:53,1032.25,1032.25,1032.00,1032.25,61,9,70.00
03/31/2004,11:54,1032.25,1032.50,1032.25,1032.50,536,53,589.00
03/31/2004,11:55,1032.50,1032.50,1032.00,1032.25,21,573,594.00
03/31/2004,11:56,1032.25,1032.50,1032.00,1032.50,467,14,481.00
03/31/2004,11:57,1032.50,1032.50,1032.25,1032.50,17,120,137.00
03/31/2004,11:58,1032.50,1032.50,1032.25,1032.25,18,5,23.00
03/31/2004,11:59,1032.25,1032.25,1032.00,1032.25,154,860,1014.00
03/31/2004,12:00,1032.25,1032.25,1032.25,1032.25,81,0,81.00
03/31/2004,12:01,1032.00,1032.25,1031.50,1031.50,79,1871,1950.00
03/31/2004,12:02,1031.50,1032.00,1031.50,1031.50,387,453,840.00
03/31/2004,12:03,1031.50,1031.50,1031.25,1031.50,20,552,572.00
03/31/2004,12:04,1031.50,1032.00,1031.50,1031.75,403,295,698.00
03/31/2004,12:05,1032.00,1032.00,1031.50,1031.50,4,246,250.00
03/31/2004,12:06,1031.75,1032.00,1031.50,1032.00,206,6,212.00
03/31/2004,12:07,1032.00,1032.25,1032.00,1032.00,544,26,570.00
03/31/2004,12:08,1032.00,1032.25,1031.75,1032.25,347,61,408.00
03/31/2004,12:09,1032.25,1032.50,1032.00,1032.50,295,10,305.00
03/31/2004,12:10,1032.50,1032.50,1032.25,1032.50,68,20,88.00
03/31/2004,12:11,1032.25,1032.50,1032.25,1032.50,12,10,22.00
03/31/2004,12:12,1032.50,1032.50,1032.25,1032.50,34,11,45.00
03/31/2004,12:13,1032.25,1032.50,1032.25,1032.50,192,18,210.00
03/31/2004,12:14,1032.50,1032.75,1032.25,1032.75,284,9,293.00
03/31/2004,12:15,1032.75,1032.75,1032.50,1032.75,221,11,232.00
03/31/2004,12:16,1032.50,1033.00,1032.50,1032.50,118,151,269.00
03/31/2004,12:17,1032.75,1032.75,1032.25,1032.50,456,241,697.00
03/31/2004,12:18,1032.75,1033.00,1032.50,1032.75,558,81,639.00
03/31/2004,12:19,1032.75,1033.00,1032.25,1032.50,121,639,760.00
03/31/2004,12:20,1032.75,1032.75,1032.50,1032.75,33,8,41.00
03/31/2004,12:21,1032.50,1032.75,1032.50,1032.75,71,12,83.00
03/31/2004,12:22,1032.75,1032.75,1032.50,1032.50,31,38,69.00
03/31/2004,12:23,1032.50,1032.50,1032.25,1032.25,6,540,546.00
03/31/2004,12:24,1032.25,1033.00,1032.25,1032.75,758,94,852.00
03/31/2004,12:25,1033.00,1033.25,1032.50,1032.75,235,372,607.00
03/31/2004,12:26,1032.75,1032.75,1032.25,1032.25,137,491,628.00
03/31/2004,12:27,1032.50,1032.50,1032.25,1032.25,13,940,953.00
03/31/2004,12:28,1032.25,1032.25,1032.00,1032.25,261,408,669.00
03/31/2004,12:29,1032.25,1032.25,1032.00,1032.25,196,1,197.00
03/31/2004,12:30,1032.25,1032.25,1032.25,1032.25,110,0,110.00
03/31/2004,12:31,1032.50,1032.50,1032.25,1032.25,30,325,355.00
03/31/2004,12:32,1032.25,1032.50,1032.25,1032.25,2,181,183.00
03/31/2004,12:33,1032.25,1032.50,1032.00,1032.25,108,112,220.00
03/31/2004,12:34,1032.25,1032.25,1032.00,1032.25,27,71,98.00
03/31/2004,12:35,1032.00,1032.25,1032.00,1032.25,18,43,61.00
03/31/2004,12:36,1032.25,1032.50,1032.25,1032.25,137,215,352.00
03/31/2004,12:37,1032.25,1032.25,1031.75,1031.75,14,738,752.00
03/31/2004,12:38,1031.75,1032.00,1031.50,1031.50,50,1911,1961.00
03/31/2004,12:39,1031.50,1031.50,1031.00,1031.25,81,919,1000.00
03/31/2004,12:40,1031.00,1031.25,1030.50,1030.75,583,2131,2714.00
03/31/2004,12:41,1030.75,1030.75,1030.50,1030.75,113,311,424.00
03/31/2004,12:42,1030.50,1031.00,1030.25,1031.00,505,696,1201.00
03/31/2004,12:43,1031.00,1031.00,1030.50,1030.50,114,949,1063.00
03/31/2004,12:44,1030.50,1030.50,1029.75,1030.00,1008,2422,3430.00
03/31/2004,12:45,1030.25,1030.50,1030.00,1030.25,800,212,1012.00
03/31/2004,12:46,1030.25,1030.50,1030.00,1030.25,558,63,621.00
03/31/2004,12:47,1030.50,1030.50,1030.25,1030.50,32,8,40.00
03/31/2004,12:48,1030.25,1030.50,1030.25,1030.25,22,330,352.00
03/31/2004,12:49,1030.25,1030.75,1030.25,1030.75,503,867,1370.00
03/31/2004,12:50,1030.75,1030.75,1030.50,1030.75,106,183,289.00
03/31/2004,12:51,1030.75,1031.25,1030.50,1031.25,1522,334,1856.00
03/31/2004,12:52,1031.25,1031.50,1031.00,1031.00,606,202,808.00
03/31/2004,12:53,1031.00,1031.25,1030.75,1030.75,51,510,561.00
03/31/2004,12:54,1030.75,1031.25,1030.50,1031.00,432,994,1426.00
03/31/2004,12:55,1031.25,1031.25,1030.75,1030.75,344,209,553.00
03/31/2004,12:56,1031.00,1031.00,1030.50,1030.75,305,254,559.00
03/31/2004,12:57,1030.75,1031.00,1030.25,1030.25,207,2682,2889.00
03/31/2004,12:58,1030.25,1031.00,1029.75,1031.00,3322,1305,4627.00
03/31/2004,12:59,1030.75,1031.00,1030.50,1030.75,198,722,920.00
03/31/2004,13:00,1030.75,1030.75,1030.00,1030.25,450,798,1248.00
03/31/2004,13:01,1030.25,1030.75,1030.25,1030.75,498,102,600.00
03/31/2004,13:02,1030.75,1031.00,1030.50,1031.00,547,7,554.00
03/31/2004,13:03,1031.00,1031.00,1030.75,1031.00,33,57,90.00
03/31/2004,13:04,1030.75,1031.50,1030.75,1031.50,862,50,912.00
03/31/2004,13:05,1031.25,1031.75,1031.25,1031.75,1015,57,1072.00
03/31/2004,13:06,1031.75,1031.75,1031.50,1031.75,316,38,354.00
03/31/2004,13:07,1031.75,1032.00,1031.50,1032.00,1574,1081,2655.00
03/31/2004,13:08,1031.75,1032.25,1031.75,1031.75,1607,414,2021.00
03/31/2004,13:09,1031.75,1032.00,1031.75,1032.00,705,88,793.00
03/31/2004,13:10,1031.75,1032.00,1031.75,1031.75,1,397,398.00
03/31/2004,13:11,1031.75,1032.00,1031.50,1031.75,157,250,407.00
03/31/2004,13:12,1031.75,1032.25,1031.50,1031.50,413,1211,1624.00
03/31/2004,13:13,1031.50,1032.25,1031.50,1032.25,993,132,1125.00
03/31/2004,13:14,1032.25,1032.50,1032.00,1032.00,756,431,1187.00
03/31/2004,13:15,1032.00,1032.25,1032.00,1032.25,68,513,581.00
03/31/2004,13:16,1032.00,1032.50,1032.00,1032.25,174,189,363.00
03/31/2004,13:17,1032.25,1032.50,1032.00,1032.00,47,168,215.00
03/31/2004,13:18,1032.00,1032.50,1032.00,1032.25,106,202,308.00
03/31/2004,13:19,1032.25,1032.50,1032.00,1032.00,245,73,318.00
03/31/2004,13:20,1032.25,1033.00,1032.25,1032.50,1590,409,1999.00
03/31/2004,13:21,1032.75,1032.75,1032.50,1032.50,13,220,233.00
03/31/2004,13:22,1032.75,1033.00,1032.75,1032.75,700,25,725.00
03/31/2004,13:23,1033.00,1033.75,1032.75,1033.75,2070,240,2310.00
03/31/2004,13:24,1033.75,1034.25,1033.50,1034.00,3979,946,4925.00
03/31/2004,13:25,1034.25,1034.25,1033.75,1033.75,1034,582,1616.00
03/31/2004,13:26,1034.00,1034.25,1033.50,1033.75,935,565,1500.00
03/31/2004,13:27,1033.75,1034.25,1033.50,1033.75,1297,1324,2621.00
03/31/2004,13:28,1033.75,1034.00,1033.50,1033.75,211,422,633.00
03/31/2004,13:29,1033.75,1033.75,1033.50,1033.75,61,126,187.00
03/31/2004,13:30,1033.75,1034.00,1033.50,1033.75,483,274,757.00
03/31/2004,13:31,1033.75,1035.50,1033.50,1035.00,8540,3250,11790.00
03/31/2004,13:32,1035.00,1035.00,1034.50,1035.00,1896,805,2701.00
03/31/2004,13:33,1035.00,1036.25,1034.75,1035.50,4660,2260,6920.00
03/31/2004,13:34,1035.75,1036.25,1035.50,1035.50,2289,1642,3931.00
03/31/2004,13:35,1035.50,1035.75,1035.00,1035.50,1142,1248,2390.00
03/31/2004,13:36,1035.50,1035.75,1035.00,1035.00,119,845,964.00
03/31/2004,13:37,1035.25,1035.25,1034.50,1034.75,897,1297,2194.00
03/31/2004,13:38,1034.75,1035.50,1034.50,1035.25,1724,1190,2914.00
03/31/2004,13:39,1035.50,1035.50,1035.00,1035.00,265,399,664.00
03/31/2004,13:40,1035.00,1036.00,1035.00,1035.50,1475,1900,3375.00
03/31/2004,13:41,1035.25,1035.50,1035.00,1035.50,409,370,779.00
03/31/2004,13:42,1035.25,1036.00,1035.25,1035.75,1059,1290,2349.00
03/31/2004,13:43,1036.00,1036.25,1035.25,1035.50,1402,2587,3989.00
03/31/2004,13:44,1035.75,1036.00,1035.00,1035.00,818,1787,2605.00
03/31/2004,13:45,1035.00,1035.75,1035.00,1035.75,337,247,584.00
03/31/2004,13:46,1035.50,1036.00,1035.25,1035.75,2285,1568,3853.00
03/31/2004,13:47,1035.50,1036.25,1035.50,1036.25,1356,153,1509.00
03/31/2004,13:48,1036.25,1036.50,1035.75,1036.25,1688,1944,3632.00
03/31/2004,13:49,1036.25,1036.50,1036.00,1036.25,935,864,1799.00
03/31/2004,13:50,1036.50,1037.50,1036.50,1036.75,6248,2386,8634.00
03/31/2004,13:51,1036.50,1037.25,1036.50,1037.00,1465,547,2012.00
03/31/2004,13:52,1037.00,1037.50,1036.75,1037.00,950,1270,2220.00
03/31/2004,13:53,1037.00,1037.25,1036.75,1037.00,240,722,962.00
03/31/2004,13:54,1037.00,1037.00,1036.75,1036.75,400,611,1011.00
03/31/2004,13:55,1036.75,1037.00,1036.50,1036.50,118,985,1103.00
03/31/2004,13:56,1036.75,1037.50,1036.50,1037.25,2350,1037,3387.00
03/31/2004,13:57,1037.00,1037.25,1036.75,1036.75,320,997,1317.00
03/31/2004,13:58,1037.00,1037.00,1036.25,1036.25,447,1279,1726.00
03/31/2004,13:59,1036.25,1036.75,1036.25,1036.50,1522,153,1675.00
03/31/2004,14:00,1036.50,1036.75,1036.50,1036.50,931,34,965.00
03/31/2004,14:01,1036.75,1037.00,1036.25,1036.50,1015,1190,2205.00
03/31/2004,14:02,1036.25,1036.75,1036.25,1036.50,1086,1233,2319.00
03/31/2004,14:03,1036.50,1036.50,1035.75,1036.00,87,1362,1449.00
03/31/2004,14:04,1036.00,1036.25,1035.50,1035.75,3812,1270,5082.00
03/31/2004,14:05,1035.75,1036.00,1035.00,1035.00,799,3263,4062.00
03/31/2004,14:06,1035.00,1035.25,1034.50,1035.00,1207,3492,4699.00
03/31/2004,14:07,1035.00,1035.25,1034.75,1034.75,1502,919,2421.00
03/31/2004,14:08,1034.75,1035.50,1034.75,1035.00,1771,299,2070.00
03/31/2004,14:09,1035.00,1035.00,1034.50,1034.75,766,1610,2376.00
03/31/2004,14:10,1035.00,1035.50,1034.75,1035.50,707,50,757.00
03/31/2004,14:11,1035.50,1035.75,1035.25,1035.50,2000,887,2887.00
03/31/2004,14:12,1035.50,1035.75,1035.50,1035.75,45,192,237.00
03/31/2004,14:13,1035.75,1036.00,1035.50,1035.50,467,486,953.00
03/31/2004,14:14,1035.50,1035.75,1035.50,1035.50,741,115,856.00
03/31/2004,14:15,1035.75,1035.75,1035.00,1035.25,292,1510,1802.00
03/31/2004,14:16,1035.25,1035.75,1035.00,1035.50,500,208,708.00
03/31/2004,14:17,1035.75,1035.75,1035.00,1035.50,665,1077,1742.00
03/31/2004,14:18,1035.50,1035.50,1035.25,1035.25,3,340,343.00
03/31/2004,14:19,1035.25,1035.75,1035.25,1035.75,908,89,997.00
03/31/2004,14:20,1035.50,1035.75,1034.75,1034.75,326,2160,2486.00
03/31/2004,14:21,1034.75,1035.75,1034.75,1035.50,993,279,1272.00
03/31/2004,14:22,1035.50,1035.75,1035.25,1035.25,318,1130,1448.00
03/31/2004,14:23,1035.25,1035.50,1035.25,1035.25,153,729,882.00
03/31/2004,14:24,1035.25,1035.50,1035.00,1035.50,649,375,1024.00
03/31/2004,14:25,1035.50,1035.75,1034.50,1034.75,1290,4138,5428.00
03/31/2004,14:26,1035.00,1035.00,1033.75,1034.00,904,4822,5726.00
03/31/2004,14:27,1033.75,1034.25,1033.00,1033.00,1618,4780,6398.00
03/31/2004,14:28,1033.25,1033.25,1032.75,1033.00,1887,2420,4307.00
03/31/2004,14:29,1033.00,1033.00,1032.25,1032.50,877,3340,4217.00
03/31/2004,14:30,1032.50,1033.00,1032.25,1033.00,2015,1248,3263.00
03/31/2004,14:31,1033.00,1033.00,1032.00,1032.25,2725,3931,6656.00
03/31/2004,14:32,1032.25,1033.00,1032.00,1033.00,3382,1729,5111.00
03/31/2004,14:33,1033.00,1033.25,1032.75,1033.25,421,858,1279.00
03/31/2004,14:34,1033.00,1033.75,1033.00,1033.50,2512,407,2919.00
03/31/2004,14:35,1033.75,1034.00,1033.25,1033.75,1621,718,2339.00
03/31/2004,14:36,1033.75,1034.25,1033.50,1034.00,1738,728,2466.00
03/31/2004,14:37,1034.00,1034.75,1034.00,1034.25,1463,1952,3415.00
03/31/2004,14:38,1034.50,1034.50,1033.75,1034.25,388,1065,1453.00
03/31/2004,14:39,1034.25,1034.25,1033.25,1033.50,892,2071,2963.00
03/31/2004,14:40,1033.50,1034.00,1033.25,1033.75,375,586,961.00
03/31/2004,14:41,1033.75,1034.25,1033.25,1034.25,1496,795,2291.00
03/31/2004,14:42,1034.25,1034.50,1034.00,1034.25,1047,1243,2290.00
03/31/2004,14:43,1034.25,1034.25,1033.25,1033.25,1451,2075,3526.00
03/31/2004,14:44,1033.25,1033.75,1033.25,1033.50,1840,807,2647.00
03/31/2004,14:45,1033.50,1033.75,1033.25,1033.50,429,663,1092.00
03/31/2004,14:46,1033.25,1033.75,1033.25,1033.50,824,166,990.00
03/31/2004,14:47,1033.50,1034.00,1033.50,1033.75,747,480,1227.00
03/31/2004,14:48,1033.75,1034.00,1033.50,1033.75,447,203,650.00
03/31/2004,14:49,1033.75,1033.75,1033.50,1033.75,513,541,1054.00
03/31/2004,14:50,1033.75,1033.75,1033.25,1033.50,544,1522,2066.00
03/31/2004,14:51,1033.75,1033.75,1033.50,1033.75,1358,656,2014.00
03/31/2004,14:52,1033.75,1034.00,1033.50,1033.75,786,797,1583.00
03/31/2004,14:53,1033.75,1033.75,1033.50,1033.50,174,1085,1259.00
03/31/2004,14:54,1033.50,1033.50,1033.25,1033.25,501,294,795.00
03/31/2004,14:55,1033.25,1033.50,1032.50,1032.75,524,3477,4001.00
03/31/2004,14:56,1032.75,1033.00,1032.25,1032.25,552,1888,2440.00
03/31/2004,14:57,1032.25,1032.50,1032.00,1032.25,3049,2750,5799.00
03/31/2004,14:58,1032.25,1032.25,1031.75,1032.00,979,2784,3763.00
03/31/2004,14:59,1031.75,1032.50,1031.75,1032.50,2342,3467,5809.00
03/31/2004,15:00,1032.50,1032.50,1032.00,1032.25,1236,2635,3871.00
03/31/2004,15:01,1032.25,1032.50,1031.75,1032.25,3366,5154,8520.00
03/31/2004,15:02,1032.25,1032.50,1032.25,1032.50,511,313,824.00
03/31/2004,15:03,1032.50,1032.75,1032.25,1032.75,1249,354,1603.00
03/31/2004,15:04,1032.75,1033.00,1032.50,1032.75,2891,1208,4099.00
03/31/2004,15:05,1032.75,1033.00,1032.50,1032.50,241,768,1009.00
03/31/2004,15:06,1032.50,1033.00,1032.50,1032.75,817,1107,1924.00
03/31/2004,15:07,1032.75,1033.00,1032.50,1032.50,366,460,826.00
03/31/2004,15:08,1032.75,1033.25,1032.75,1033.25,2462,98,2560.00
03/31/2004,15:09,1033.25,1033.75,1033.00,1033.50,2479,745,3224.00
03/31/2004,15:10,1033.50,1033.75,1033.25,1033.50,696,287,983.00
03/31/2004,15:11,1033.75,1034.25,1033.50,1033.75,3320,322,3642.00
03/31/2004,15:12,1034.00,1034.50,1033.75,1033.75,1458,1362,2820.00
03/31/2004,15:13,1033.75,1034.00,1033.50,1034.00,486,1028,1514.00
03/31/2004,15:14,1034.00,1034.25,1033.75,1034.00,877,331,1208.00
03/31/2004,15:15,1034.00,1035.50,1034.00,1035.25,3644,1346,4990.00
03/31/2004,15:16,1035.25,1035.50,1035.25,1035.50,14,41,55.00
03/31/2004,15:31,1035.00,1035.25,1034.75,1034.75,320,275,595.00
03/31/2004,15:32,1035.00,1035.00,1034.75,1035.00,232,1,233.00
03/31/2004,15:33,1035.00,1035.25,1035.00,1035.00,32,3,35.00
03/31/2004,15:34,1035.25,1035.25,1035.00,1035.00,31,6,37.00
03/31/2004,15:35,1035.00,1035.25,1035.00,1035.25,269,10,279.00
03/31/2004,15:36,1035.25,1035.75,1035.25,1035.50,98,17,115.00
03/31/2004,15:37,1035.75,1035.75,1035.50,1035.50,1,149,150.00
03/31/2004,15:38,1035.25,1035.25,1035.25,1035.25,0,4,4.00
03/31/2004,15:39,1035.50,1035.50,1035.25,1035.50,2,1,3.00
03/31/2004,15:40,1035.50,1035.50,1035.25,1035.25,3,9,12.00
03/31/2004,15:41,1035.25,1035.25,1035.25,1035.25,0,114,114.00
03/31/2004,15:42,1035.25,1035.25,1035.25,1035.25,0,17,17.00
03/31/2004,15:43,1035.25,1035.25,1035.00,1035.00,0,6,6.00
03/31/2004,15:44,1035.25,1035.25,1035.25,1035.25,2,0,2.00
03/31/2004,15:45,1035.25,1035.25,1035.25,1035.25,84,0,84.00
03/31/2004,15:46,1035.00,1035.00,1035.00,1035.00,0,1,1.00
03/31/2004,15:47,1035.00,1035.00,1035.00,1035.00,0,6,6.00
03/31/2004,15:48,1035.00,1035.00,1035.00,1035.00,0,106,106.00
03/31/2004,15:49,1035.00,1035.00,1034.75,1035.00,6,156,162.00
03/31/2004,15:50,1035.00,1035.00,1034.75,1034.75,20,202,222.00
03/31/2004,15:51,1034.75,1034.75,1034.75,1034.75,0,36,36.00
03/31/2004,15:52,1034.75,1034.75,1034.75,1034.75,0,2,2.00
03/31/2004,15:53,1035.00,1035.00,1035.00,1035.00,196,0,196.00
03/31/2004,15:54,1035.00,1035.00,1035.00,1035.00,1,0,1.00
03/31/2004,15:56,1035.00,1035.00,1035.00,1035.00,8,0,8.00
03/31/2004,15:57,1034.75,1034.75,1034.75,1034.75,0,50,50.00
03/31/2004,15:58,1034.75,1035.00,1034.75,1035.00,3,25,28.00
03/31/2004,15:59,1034.75,1034.75,1034.75,1034.75,0,226,226.00
03/31/2004,16:00,1034.75,1034.75,1034.25,1034.50,93,261,354.00
03/31/2004,17:01,1034.50,1034.75,1034.25,1034.50,60,26,86.00
03/31/2004,17:02,1034.75,1034.75,1034.75,1034.75,11,0,11.00
03/31/2004,17:03,1034.75,1035.00,1034.75,1035.00,39,0,39.00
03/31/2004,17:04,1035.25,1035.25,1035.25,1035.25,58,0,58.00
03/31/2004,17:05,1035.00,1035.25,1035.00,1035.25,25,2,27.00
03/31/2004,17:07,1035.25,1035.25,1035.25,1035.25,1,0,1.00
03/31/2004,17:08,1035.25,1035.25,1035.25,1035.25,2,0,2.00
03/31/2004,17:09,1035.50,1035.50,1035.50,1035.50,113,0,113.00
03/31/2004,17:10,1035.25,1035.25,1035.25,1035.25,0,1,1.00
03/31/2004,17:13,1035.50,1035.50,1035.25,1035.25,15,2,17.00
03/31/2004,17:14,1035.25,1035.50,1035.25,1035.50,14,1,15.00
03/31/2004,17:15,1035.50,1035.50,1035.50,1035.50,8,0,8.00
03/31/2004,17:16,1035.25,1035.25,1035.25,1035.25,0,13,13.00
03/31/2004,17:17,1035.25,1035.25,1035.25,1035.25,0,9,9.00
03/31/2004,17:18,1035.25,1035.25,1035.25,1035.25,0,6,6.00
03/31/2004,17:19,1035.25,1035.75,1035.25,1035.75,9,2,11.00
03/31/2004,17:20,1035.25,1035.25,1035.25,1035.25,0,2,2.00
03/31/2004,17:21,1035.25,1035.25,1035.25,1035.25,0,3,3.00
03/31/2004,17:22,1035.25,1035.50,1035.25,1035.25,2,7,9.00
03/31/2004,17:24,1035.25,1035.25,1035.25,1035.25,0,3,3.00
03/31/2004,17:25,1035.00,1035.00,1035.00,1035.00,0,10,10.00
03/31/2004,17:32,1035.00,1035.00,1035.00,1035.00,0,5,5.00
03/31/2004,17:33,1035.00,1035.00,1035.00,1035.00,0,1,1.00
03/31/2004,17:34,1035.00,1035.00,1034.75,1035.00,1,6,7.00
03/31/2004,17:35,1035.00,1035.00,1035.00,1035.00,1,0,1.00
03/31/2004,17:37,1035.00,1035.00,1035.00,1035.00,4,0,4.00
03/31/2004,17:38,1035.00,1035.00,1035.00,1035.00,3,0,3.00
03/31/2004,17:39,1035.00,1035.00,1035.00,1035.00,1,0,1.00
03/31/2004,17:40,1035.25,1035.25,1035.25,1035.25,1,0,1.00
03/31/2004,17:41,1035.25,1035.25,1035.25,1035.25,22,0,22.00
03/31/2004,17:42,1035.25,1035.25,1035.25,1035.25,1,0,1.00
03/31/2004,17:44,1035.50,1035.50,1035.50,1035.50,5,0,5.00
03/31/2004,17:45,1035.25,1035.25,1035.25,1035.25,0,11,11.00
03/31/2004,17:46,1035.25,1035.25,1035.25,1035.25,0,1,1.00
03/31/2004,17:51,1035.25,1035.25,1035.25,1035.25,0,15,15.00
03/31/2004,17:52,1035.25,1035.25,1035.25,1035.25,0,2,2.00
03/31/2004,17:53,1035.50,1035.50,1035.50,1035.50,5,0,5.00
03/31/2004,17:54,1035.25,1035.25,1035.25,1035.25,0,1,1.00
03/31/2004,17:59,1035.50,1035.50,1035.50,1035.50,11,0,11.00
03/31/2004,18:00,1035.50,1035.50,1035.50,1035.50,1,0,1.00
03/31/2004,18:01,1035.50,1035.50,1035.50,1035.50,1,0,1.00
03/31/2004,18:05,1035.50,1035.50,1035.50,1035.50,9,0,9.00
03/31/2004,18:06,1035.25,1035.25,1035.25,1035.25,0,17,17.00
03/31/2004,18:11,1035.25,1035.25,1035.25,1035.25,0,3,3.00
03/31/2004,18:12,1035.25,1035.25,1035.25,1035.25,0,3,3.00
03/31/2004,18:13,1035.25,1035.25,1035.25,1035.25,0,3,3.00
03/31/2004,18:15,1035.00,1035.00,1035.00,1035.00,0,9,9.00
03/31/2004,18:16,1035.25,1035.25,1035.25,1035.25,10,0,10.00
03/31/2004,18:25,1035.00,1035.00,1035.00,1035.00,0,1,1.00
03/31/2004,18:26,1035.25,1035.25,1035.25,1035.25,1,0,1.00
03/31/2004,18:27,1035.00,1035.75,1035.00,1035.75,100,2,102.00
03/31/2004,18:28,1035.25,1035.50,1035.25,1035.50,7,1,8.00
03/31/2004,18:30,1035.25,1035.25,1035.25,1035.25,0,3,3.00
03/31/2004,18:32,1035.25,1035.25,1035.25,1035.25,0,3,3.00
03/31/2004,18:33,1035.25,1035.25,1035.25,1035.25,0,5,5.00
03/31/2004,18:35,1035.25,1035.25,1035.25,1035.25,0,5,5.00
03/31/2004,18:39,1035.25,1035.25,1035.25,1035.25,0,1,1.00
03/31/2004,18:41,1035.25,1035.25,1035.25,1035.25,0,1,1.00
03/31/2004,18:43,1035.00,1035.00,1035.00,1035.00,0,56,56.00
03/31/2004,18:44,1035.00,1035.25,1035.00,1035.25,2,11,13.00
03/31/2004,18:45,1035.00,1035.00,1034.75,1034.75,0,3,3.00
03/31/2004,18:47,1035.00,1035.00,1035.00,1035.00,10,0,10.00
03/31/2004,18:48,1034.75,1034.75,1034.75,1034.75,0,5,5.00
03/31/2004,18:51,1034.75,1034.75,1034.75,1034.75,0,6,6.00
03/31/2004,18:52,1034.75,1034.75,1034.75,1034.75,0,108,108.00
03/31/2004,18:53,1034.75,1034.75,1034.75,1034.75,0,97,97.00
03/31/2004,18:54,1034.50,1034.50,1034.50,1034.50,0,42,42.00
03/31/2004,18:55,1034.50,1034.50,1034.25,1034.25,0,26,26.00
03/31/2004,18:56,1034.25,1034.25,1034.25,1034.25,0,115,115.00
03/31/2004,18:57,1034.00,1034.00,1034.00,1034.00,0,8,8.00
03/31/2004,18:58,1034.00,1034.00,1034.00,1034.00,0,110,110.00
03/31/2004,18:59,1034.00,1034.00,1034.00,1034.00,0,10,10.00
03/31/2004,19:00,1034.00,1034.00,1034.00,1034.00,0,12,12.00
03/31/2004,19:01,1034.00,1034.00,1034.00,1034.00,0,3,3.00
03/31/2004,19:03,1034.00,1034.00,1034.00,1034.00,0,2,2.00
03/31/2004,19:04,1033.75,1034.00,1033.75,1034.00,1,1,2.00
03/31/2004,19:05,1034.00,1034.00,1034.00,1034.00,2,0,2.00
03/31/2004,19:06,1034.00,1034.00,1034.00,1034.00,35,0,35.00
03/31/2004,19:07,1034.25,1034.25,1034.25,1034.25,9,0,9.00
03/31/2004,19:09,1034.25,1034.25,1034.25,1034.25,1,0,1.00
03/31/2004,19:11,1034.00,1034.00,1034.00,1034.00,0,54,54.00
03/31/2004,19:12,1034.00,1034.00,1034.00,1034.00,0,6,6.00
03/31/2004,19:19,1034.25,1034.25,1034.25,1034.25,1,0,1.00
03/31/2004,19:20,1034.25,1034.25,1034.25,1034.25,1,0,1.00
03/31/2004,19:24,1034.00,1034.25,1034.00,1034.25,10,2,12.00
03/31/2004,19:26,1034.00,1034.00,1034.00,1034.00,0,2,2.00
03/31/2004,19:27,1034.00,1034.00,1034.00,1034.00,0,2,2.00
03/31/2004,19:28,1034.00,1034.00,1034.00,1034.00,0,10,10.00
03/31/2004,19:29,1034.25,1034.25,1034.25,1034.25,13,0,13.00
03/31/2004,19:30,1034.00,1034.00,1034.00,1034.00,0,1,1.00
03/31/2004,19:32,1034.25,1034.25,1034.25,1034.25,2,0,2.00
03/31/2004,19:33,1034.25,1034.25,1034.25,1034.25,4,0,4.00
03/31/2004,19:35,1034.25,1034.25,1034.25,1034.25,5,0,5.00
03/31/2004,19:42,1034.00,1034.00,1034.00,1034.00,0,2,2.00
03/31/2004,19:46,1034.00,1034.00,1034.00,1034.00,0,7,7.00
03/31/2004,19:50,1034.25,1034.25,1034.25,1034.25,2,0,2.00
03/31/2004,19:51,1034.25,1034.25,1034.25,1034.25,1,0,1.00
03/31/2004,19:55,1034.25,1034.25,1034.25,1034.25,2,0,2.00
03/31/2004,19:57,1034.25,1034.25,1034.25,1034.25,1,0,1.00
03/31/2004,20:00,1034.00,1034.00,1034.00,1034.00,0,1,1.00
03/31/2004,20:01,1034.25,1034.25,1034.25,1034.25,1,0,1.00
03/31/2004,20:06,1034.25,1034.25,1034.25,1034.25,6,0,6.00
03/31/2004,20:07,1034.00,1034.00,1034.00,1034.00,0,33,33.00
03/31/2004,20:08,1034.00,1034.00,1034.00,1034.00,0,5,5.00
03/31/2004,20:09,1033.75,1033.75,1033.75,1033.75,0,3,3.00
03/31/2004,20:10,1033.75,1034.00,1033.75,1034.00,10,2,12.00
03/31/2004,20:11,1034.00,1034.00,1034.00,1034.00,11,0,11.00
03/31/2004,20:12,1034.00,1034.00,1033.75,1033.75,2,1,3.00
03/31/2004,20:14,1033.75,1033.75,1033.75,1033.75,0,1,1.00
03/31/2004,20:20,1033.75,1033.75,1033.75,1033.75,0,2,2.00
03/31/2004,20:22,1033.75,1033.75,1033.75,1033.75,0,30,30.00
03/31/2004,20:23,1034.00,1034.00,1034.00,1034.00,1,0,1.00
03/31/2004,20:28,1034.00,1034.00,1034.00,1034.00,1,0,1.00
03/31/2004,20:30,1034.00,1034.00,1034.00,1034.00,1,0,1.00
03/31/2004,20:33,1033.75,1033.75,1033.75,1033.75,0,126,126.00
03/31/2004,20:34,1033.75,1033.75,1033.00,1033.00,7,346,353.00
03/31/2004,20:35,1033.25,1033.25,1033.25,1033.25,35,0,35.00
03/31/2004,20:36,1033.25,1033.25,1033.25,1033.25,48,0,48.00
03/31/2004,20:37,1033.25,1033.25,1033.25,1033.25,9,0,9.00
03/31/2004,20:38,1033.00,1033.00,1033.00,1033.00,0,104,104.00
03/31/2004,20:40,1033.25,1033.25,1033.25,1033.25,3,0,3.00
03/31/2004,20:41,1033.25,1033.25,1033.25,1033.25,7,0,7.00
03/31/2004,20:42,1033.25,1033.25,1033.25,1033.25,50,0,50.00
03/31/2004,20:43,1033.25,1033.25,1033.25,1033.25,34,0,34.00
03/31/2004,20:44,1033.25,1033.25,1033.25,1033.25,14,0,14.00
03/31/2004,20:52,1033.00,1033.25,1033.00,1033.25,2,2,4.00
03/31/2004,20:53,1033.25,1033.25,1033.25,1033.25,10,0,10.00
03/31/2004,20:57,1033.25,1033.25,1033.00,1033.00,3,1,4.00
03/31/2004,20:58,1033.25,1033.25,1033.00,1033.00,1,37,38.00
03/31/2004,20:59,1033.00,1033.00,1033.00,1033.00,0,15,15.00
03/31/2004,21:00,1033.00,1033.00,1033.00,1033.00,0,26,26.00
03/31/2004,21:01,1033.00,1033.00,1033.00,1033.00,0,31,31.00
03/31/2004,21:02,1033.00,1033.00,1033.00,1033.00,0,1,1.00
03/31/2004,21:03,1033.00,1033.00,1033.00,1033.00,0,5,5.00
03/31/2004,21:04,1033.00,1033.00,1033.00,1033.00,0,3,3.00
03/31/2004,21:05,1033.00,1033.00,1033.00,1033.00,0,11,11.00
03/31/2004,21:06,1033.00,1033.00,1033.00,1033.00,0,36,36.00
03/31/2004,21:07,1033.25,1033.25,1033.25,1033.25,4,0,4.00
03/31/2004,21:09,1033.25,1033.25,1033.25,1033.25,103,0,103.00
03/31/2004,21:11,1033.25,1033.25,1033.25,1033.25,11,0,11.00
03/31/2004,21:12,1033.25,1033.25,1033.25,1033.25,5,0,5.00
03/31/2004,21:13,1033.25,1033.25,1033.25,1033.25,1,0,1.00
03/31/2004,21:14,1033.25,1033.25,1033.25,1033.25,8,0,8.00
03/31/2004,21:17,1033.25,1033.25,1033.25,1033.25,1,0,1.00
03/31/2004,21:20,1033.00,1033.00,1033.00,1033.00,0,1,1.00
03/31/2004,21:21,1033.25,1033.25,1033.25,1033.25,2,0,2.00
03/31/2004,21:22,1033.00,1033.00,1033.00,1033.00,0,4,4.00
03/31/2004,21:26,1033.25,1033.25,1033.25,1033.25,3,0,3.00
03/31/2004,21:27,1033.25,1033.25,1033.25,1033.25,2,0,2.00
03/31/2004,21:28,1033.25,1033.25,1033.25,1033.25,8,0,8.00
03/31/2004,21:29,1033.25,1033.25,1033.25,1033.25,2,0,2.00
03/31/2004,21:32,1033.25,1033.25,1033.25,1033.25,33,0,33.00
03/31/2004,21:33,1033.25,1033.25,1033.25,1033.25,1,0,1.00
03/31/2004,21:34,1033.25,1033.25,1033.25,1033.25,3,0,3.00
03/31/2004,21:35,1033.25,1033.25,1033.25,1033.25,5,0,5.00
03/31/2004,21:38,1033.25,1033.25,1033.25,1033.25,1,0,1.00
03/31/2004,21:40,1033.25,1033.25,1033.25,1033.25,6,0,6.00
03/31/2004,21:41,1033.25,1033.25,1033.25,1033.25,9,0,9.00
03/31/2004,21:44,1033.25,1033.25,1033.25,1033.25,7,0,7.00
03/31/2004,21:45,1033.25,1033.25,1033.25,1033.25,5,0,5.00
03/31/2004,21:46,1033.25,1033.25,1033.25,1033.25,2,0,2.00
03/31/2004,21:47,1033.50,1033.50,1033.25,1033.25,2,6,8.00
03/31/2004,21:49,1033.25,1033.25,1033.25,1033.25,0,2,2.00
03/31/2004,21:51,1033.50,1033.50,1033.50,1033.50,1,0,1.00
03/31/2004,21:57,1033.25,1033.25,1033.25,1033.25,0,13,13.00
03/31/2004,21:58,1033.25,1033.25,1033.25,1033.25,0,10,10.00
03/31/2004,22:00,1033.25,1033.25,1033.25,1033.25,0,5,5.00
03/31/2004,22:03,1033.25,1033.25,1033.25,1033.25,0,5,5.00
03/31/2004,22:15,1033.25,1033.25,1033.25,1033.25,0,4,4.00
03/31/2004,22:20,1033.25,1033.25,1033.25,1033.25,0,5,5.00
03/31/2004,22:24,1033.50,1033.50,1033.50,1033.50,1,0,1.00
03/31/2004,22:25,1033.50,1033.50,1033.50,1033.50,2,0,2.00
03/31/2004,22:26,1033.50,1033.50,1033.50,1033.50,10,0,10.00
03/31/2004,22:27,1033.50,1033.50,1033.50,1033.50,1,0,1.00
03/31/2004,22:28,1033.25,1033.25,1033.25,1033.25,0,5,5.00
03/31/2004,22:29,1033.25,1033.25,1033.00,1033.00,0,23,23.00
03/31/2004,22:31,1033.00,1033.00,1033.00,1033.00,0,3,3.00
03/31/2004,22:32,1033.25,1033.25,1033.25,1033.25,10,0,10.00
03/31/2004,22:38,1033.50,1033.50,1033.50,1033.50,25,0,25.00
03/31/2004,22:40,1033.50,1033.50,1033.50,1033.50,6,0,6.00
03/31/2004,22:45,1033.75,1033.75,1033.75,1033.75,2,0,2.00
03/31/2004,22:50,1033.75,1033.75,1033.75,1033.75,4,0,4.00
03/31/2004,22:54,1033.50,1033.50,1033.50,1033.50,0,22,22.00
03/31/2004,22:56,1033.50,1033.50,1033.50,1033.50,0,5,5.00
03/31/2004,22:58,1033.50,1033.50,1033.50,1033.50,0,1,1.00
03/31/2004,22:59,1033.50,1033.50,1033.50,1033.50,0,4,4.00
03/31/2004,23:02,1033.75,1033.75,1033.75,1033.75,1,0,1.00
03/31/2004,23:05,1033.50,1033.50,1033.50,1033.50,0,1,1.00
03/31/2004,23:06,1033.50,1033.50,1033.50,1033.50,0,1,1.00
03/31/2004,23:08,1033.75,1033.75,1033.75,1033.75,10,0,10.00
03/31/2004,23:09,1033.75,1033.75,1033.75,1033.75,6,0,6.00
03/31/2004,23:13,1033.75,1033.75,1033.50,1033.50,1,1,2.00
03/31/2004,23:14,1033.75,1033.75,1033.75,1033.75,1,0,1.00
03/31/2004,23:15,1033.75,1033.75,1033.75,1033.75,1,0,1.00
03/31/2004,23:18,1033.75,1033.75,1033.75,1033.75,6,0,6.00
03/31/2004,23:20,1033.75,1034.00,1033.75,1034.00,6,0,6.00
03/31/2004,23:22,1033.50,1033.50,1033.50,1033.50,0,3,3.00
03/31/2004,23:25,1033.50,1033.50,1033.50,1033.50,0,1,1.00
03/31/2004,23:26,1033.75,1033.75,1033.75,1033.75,1,0,1.00
03/31/2004,23:28,1033.50,1033.50,1033.50,1033.50,0,4,4.00
03/31/2004,23:30,1033.75,1033.75,1033.75,1033.75,1,0,1.00
03/31/2004,23:35,1033.75,1033.75,1033.75,1033.75,11,0,11.00
03/31/2004,23:36,1033.75,1033.75,1033.75,1033.75,1,0,1.00
03/31/2004,23:37,1033.75,1033.75,1033.75,1033.75,2,0,2.00
03/31/2004,23:40,1033.75,1033.75,1033.75,1033.75,4,0,4.00
03/31/2004,23:45,1033.75,1033.75,1033.75,1033.75,1,0,1.00
03/31/2004,23:47,1033.75,1033.75,1033.75,1033.75,5,0,5.00
03/31/2004,23:50,1033.50,1033.75,1033.50,1033.75,6,1,7.00
03/31/2004,23:56,1033.75,1033.75,1033.50,1033.50,25,39,64.00
03/31/2004,23:57,1033.75,1033.75,1033.75,1033.75,5,0,5.00
04/01/2004,00:02,1033.75,1033.75,1033.75,1033.75,1,0,1.00
04/01/2004,00:04,1033.75,1033.75,1033.75,1033.75,5,0,5.00
04/01/2004,00:07,1034.00,1034.00,1034.00,1034.00,16,0,16.00
04/01/2004,00:09,1034.25,1034.25,1034.25,1034.25,50,0,50.00
04/01/2004,00:12,1034.25,1034.25,1034.25,1034.25,1,0,1.00
04/01/2004,00:13,1034.00,1034.00,1033.75,1034.00,1,11,12.00
04/01/2004,00:15,1034.00,1034.00,1033.75,1033.75,6,5,11.00
04/01/2004,00:16,1034.00,1034.00,1034.00,1034.00,1,0,1.00
04/01/2004,00:17,1034.00,1034.00,1033.75,1033.75,5,1,6.00
04/01/2004,00:18,1033.75,1033.75,1033.75,1033.75,0,5,5.00
04/01/2004,00:20,1033.75,1033.75,1033.75,1033.75,0,1,1.00
04/01/2004,00:23,1033.50,1033.75,1033.50,1033.75,133,1,134.00
04/01/2004,00:28,1033.75,1033.75,1033.50,1033.50,1,2,3.00
04/01/2004,00:29,1033.50,1033.50,1033.50,1033.50,0,1,1.00
04/01/2004,00:30,1033.75,1033.75,1033.75,1033.75,2,0,2.00
04/01/2004,00:31,1034.00,1034.00,1033.75,1033.75,8,6,14.00
04/01/2004,00:34,1033.75,1033.75,1033.75,1033.75,0,1,1.00
04/01/2004,00:35,1034.00,1034.00,1034.00,1034.00,15,0,15.00
04/01/2004,00:36,1034.25,1034.50,1034.25,1034.50,39,1,40.00
04/01/2004,00:37,1034.50,1034.75,1034.50,1034.75,2,0,2.00
04/01/2004,00:38,1034.75,1034.75,1034.75,1034.75,1,0,1.00
04/01/2004,00:40,1034.50,1034.50,1034.50,1034.50,0,26,26.00
04/01/2004,00:41,1034.50,1034.50,1034.50,1034.50,0,11,11.00
04/01/2004,00:42,1034.50,1034.50,1034.50,1034.50,0,5,5.00
04/01/2004,00:43,1034.50,1034.50,1034.50,1034.50,0,1,1.00
04/01/2004,00:44,1034.75,1034.75,1034.75,1034.75,5,0,5.00
04/01/2004,00:45,1034.75,1035.00,1034.75,1034.75,33,9,42.00
04/01/2004,00:47,1034.50,1034.50,1034.50,1034.50,0,3,3.00
04/01/2004,00:48,1034.50,1034.50,1034.50,1034.50,0,1,1.00
04/01/2004,00:55,1034.75,1034.75,1034.50,1034.50,2,10,12.00
04/01/2004,01:00,1034.75,1034.75,1034.75,1034.75,4,0,4.00
04/01/2004,01:01,1034.75,1035.00,1034.75,1035.00,57,0,57.00
04/01/2004,01:02,1035.00,1035.00,1035.00,1035.00,37,0,37.00
04/01/2004,01:03,1035.00,1035.00,1035.00,1035.00,33,0,33.00
04/01/2004,01:04,1035.25,1035.25,1035.00,1035.00,41,4,45.00
04/01/2004,01:05,1035.25,1035.25,1035.25,1035.25,1,0,1.00
04/01/2004,01:06,1035.25,1035.50,1035.25,1035.50,100,0,100.00
04/01/2004,01:07,1035.25,1035.25,1035.00,1035.00,0,28,28.00
04/01/2004,01:08,1035.00,1035.00,1035.00,1035.00,0,50,50.00
04/01/2004,01:09,1035.00,1035.00,1034.75,1034.75,0,122,122.00
04/01/2004,01:10,1034.50,1035.00,1034.50,1034.75,12,5,17.00
04/01/2004,01:11,1034.75,1034.75,1034.75,1034.75,0,21,21.00
04/01/2004,01:12,1034.75,1034.75,1034.75,1034.75,0,32,32.00
04/01/2004,01:13,1034.75,1035.00,1034.75,1035.00,2,26,28.00
04/01/2004,01:14,1034.75,1035.00,1034.75,1034.75,3,19,22.00
04/01/2004,01:15,1034.75,1035.00,1034.75,1035.00,32,5,37.00
04/01/2004,01:16,1035.00,1035.00,1035.00,1035.00,15,0,15.00
04/01/2004,01:17,1035.00,1035.00,1035.00,1035.00,16,0,16.00
04/01/2004,01:18,1035.00,1035.00,1035.00,1035.00,31,0,31.00
04/01/2004,01:19,1035.00,1035.00,1035.00,1035.00,15,0,15.00
04/01/2004,01:20,1035.00,1035.25,1035.00,1035.25,45,0,45.00
04/01/2004,01:21,1035.25,1035.25,1035.25,1035.25,1,0,1.00
04/01/2004,01:22,1035.00,1035.00,1035.00,1035.00,0,15,15.00
04/01/2004,01:23,1035.00,1035.25,1035.00,1035.25,6,2,8.00
04/01/2004,01:25,1035.25,1035.25,1035.25,1035.25,18,0,18.00
04/01/2004,01:26,1035.25,1035.25,1035.25,1035.25,5,0,5.00
04/01/2004,01:27,1035.00,1035.00,1035.00,1035.00,0,16,16.00
04/01/2004,01:28,1035.00,1035.00,1035.00,1035.00,0,24,24.00
04/01/2004,01:29,1034.75,1034.75,1034.75,1034.75,0,42,42.00
04/01/2004,01:30,1034.75,1035.00,1034.75,1035.00,29,3,32.00
04/01/2004,01:31,1034.75,1034.75,1034.75,1034.75,0,1,1.00
04/01/2004,01:32,1035.00,1035.00,1035.00,1035.00,60,0,60.00
04/01/2004,01:33,1035.25,1035.25,1035.25,1035.25,66,0,66.00
04/01/2004,01:34,1035.50,1035.75,1035.50,1035.75,119,4,123.00
04/01/2004,01:35,1035.50,1036.00,1035.50,1035.50,72,41,113.00
04/01/2004,01:36,1035.50,1035.50,1035.25,1035.50,24,6,30.00
04/01/2004,01:37,1035.75,1035.75,1035.50,1035.50,1,8,9.00
04/01/2004,01:38,1035.50,1035.50,1035.50,1035.50,0,36,36.00
04/01/2004,01:39,1035.50,1035.75,1035.25,1035.25,25,39,64.00
04/01/2004,01:40,1035.50,1035.50,1035.50,1035.50,5,0,5.00
04/01/2004,01:41,1035.50,1035.50,1035.50,1035.50,10,0,10.00
04/01/2004,01:42,1035.50,1035.50,1035.50,1035.50,14,0,14.00
04/01/2004,01:43,1035.50,1035.50,1035.50,1035.50,40,0,40.00
04/01/2004,01:44,1035.50,1035.50,1035.50,1035.50,20,0,20.00
04/01/2004,01:45,1035.50,1035.50,1035.50,1035.50,1,0,1.00
04/01/2004,01:46,1035.50,1035.50,1035.25,1035.25,16,56,72.00
04/01/2004,01:47,1035.25,1035.50,1035.25,1035.25,6,3,9.00
04/01/2004,01:48,1035.50,1035.50,1035.50,1035.50,36,0,36.00
04/01/2004,01:50,1035.75,1035.75,1035.75,1035.75,38,0,38.00
04/01/2004,01:51,1035.75,1035.75,1035.50,1035.50,1,35,36.00
04/01/2004,01:52,1035.50,1035.50,1035.25,1035.50,1,15,16.00
04/01/2004,01:53,1035.50,1035.50,1035.25,1035.25,7,33,40.00
04/01/2004,01:55,1035.00,1035.25,1035.00,1035.25,1,6,7.00
04/01/2004,01:56,1035.00,1035.25,1035.00,1035.00,5,11,16.00
04/01/2004,01:57,1035.00,1035.25,1035.00,1035.25,65,3,68.00
04/01/2004,01:58,1035.00,1035.00,1035.00,1035.00,0,5,5.00
04/01/2004,01:59,1035.00,1035.25,1035.00,1035.25,26,2,28.00
04/01/2004,02:00,1035.25,1035.25,1035.25,1035.25,10,0,10.00
04/01/2004,02:01,1035.50,1035.50,1035.50,1035.50,58,0,58.00
04/01/2004,02:02,1035.50,1035.50,1035.50,1035.50,33,0,33.00
04/01/2004,02:03,1035.50,1035.50,1035.50,1035.50,4,0,4.00
04/01/2004,02:04,1035.25,1035.50,1035.25,1035.50,3,7,10.00
04/01/2004,02:05,1035.50,1035.75,1035.25,1035.50,17,39,56.00
04/01/2004,02:06,1035.50,1035.75,1035.25,1035.25,1,30,31.00
04/01/2004,02:07,1035.50,1035.50,1035.50,1035.50,27,0,27.00
04/01/2004,02:08,1035.25,1035.50,1035.25,1035.25,1,15,16.00
04/01/2004,02:09,1035.25,1035.25,1035.25,1035.25,0,23,23.00
04/01/2004,02:10,1035.25,1035.25,1035.25,1035.25,0,5,5.00
04/01/2004,02:12,1035.25,1035.25,1035.25,1035.25,0,1,1.00
04/01/2004,02:13,1035.25,1035.25,1035.25,1035.25,0,32,32.00
04/01/2004,02:14,1035.25,1035.25,1035.00,1035.25,20,4,24.00
04/01/2004,02:15,1035.25,1035.25,1035.25,1035.25,12,0,12.00
04/01/2004,02:16,1035.25,1035.25,1035.00,1035.25,23,10,33.00
04/01/2004,02:17,1035.50,1035.50,1035.25,1035.25,1,21,22.00
04/01/2004,02:18,1035.25,1035.25,1035.00,1035.00,0,72,72.00
04/01/2004,02:19,1035.00,1035.00,1035.00,1035.00,0,25,25.00
04/01/2004,02:20,1035.00,1035.00,1034.75,1035.00,27,14,41.00
04/01/2004,02:21,1035.00,1035.00,1035.00,1035.00,16,0,16.00
04/01/2004,02:22,1035.00,1035.00,1035.00,1035.00,15,0,15.00
04/01/2004,02:23,1035.00,1035.25,1035.00,1035.25,116,1,117.00
04/01/2004,02:24,1035.00,1035.00,1035.00,1035.00,0,66,66.00
04/01/2004,02:25,1035.00,1035.00,1035.00,1035.00,0,2,2.00
04/01/2004,02:28,1035.00,1035.00,1035.00,1035.00,0,54,54.00
04/01/2004,02:29,1035.25,1035.25,1035.00,1035.00,11,15,26.00
04/01/2004,02:30,1035.00,1035.00,1035.00,1035.00,0,4,4.00
04/01/2004,02:31,1034.75,1035.00,1034.75,1035.00,2,1,3.00
04/01/2004,02:32,1035.00,1035.25,1035.00,1035.25,115,1,116.00
04/01/2004,02:33,1035.25,1035.25,1035.25,1035.25,5,0,5.00
04/01/2004,02:34,1035.25,1035.25,1035.00,1035.00,2,2,4.00
04/01/2004,02:35,1035.00,1035.25,1035.00,1035.00,2,44,46.00
04/01/2004,02:36,1035.00,1035.00,1034.75,1034.75,0,5,5.00
04/01/2004,02:37,1035.00,1035.00,1035.00,1035.00,3,0,3.00
04/01/2004,02:38,1035.00,1035.00,1034.75,1034.75,1,103,104.00
04/01/2004,02:39,1034.75,1035.00,1034.50,1034.50,22,88,110.00
04/01/2004,02:40,1034.50,1034.75,1034.50,1034.50,12,4,16.00
04/01/2004,02:41,1034.75,1035.00,1034.50,1035.00,20,1,21.00
04/01/2004,02:42,1034.75,1034.75,1034.75,1034.75,0,14,14.00
04/01/2004,02:43,1034.75,1034.75,1034.75,1034.75,0,10,10.00
04/01/2004,02:44,1034.75,1035.00,1034.75,1034.75,1,7,8.00
04/01/2004,02:45,1035.00,1035.00,1035.00,1035.00,5,0,5.00
04/01/2004,02:51,1035.00,1035.00,1034.75,1034.75,2,1,3.00
04/01/2004,02:52,1034.75,1035.00,1034.75,1035.00,1,2,3.00
04/01/2004,02:54,1034.75,1034.75,1034.75,1034.75,0,2,2.00
04/01/2004,02:55,1035.00,1035.00,1034.75,1034.75,1,51,52.00
04/01/2004,02:56,1034.75,1034.75,1034.50,1034.75,7,6,13.00
04/01/2004,02:58,1034.75,1034.75,1034.75,1034.75,1,0,1.00
04/01/2004,03:00,1034.50,1034.50,1034.50,1034.50,0,123,123.00
04/01/2004,03:01,1034.50,1034.50,1034.50,1034.50,0,9,9.00
04/01/2004,03:02,1034.50,1034.50,1034.25,1034.50,22,4,26.00
04/01/2004,03:03,1034.50,1034.50,1034.50,1034.50,20,0,20.00
04/01/2004,03:04,1034.75,1034.75,1034.75,1034.75,2,0,2.00
04/01/2004,03:05,1034.75,1034.75,1034.75,1034.75,37,0,37.00
04/01/2004,03:06,1034.75,1034.75,1034.75,1034.75,4,0,4.00
04/01/2004,03:07,1034.75,1034.75,1034.75,1034.75,10,0,10.00
04/01/2004,03:08,1035.00,1035.00,1035.00,1035.00,1,0,1.00
04/01/2004,03:09,1035.00,1035.25,1035.00,1035.25,199,20,219.00
04/01/2004,03:10,1035.25,1035.25,1035.00,1035.25,30,8,38.00
04/01/2004,03:11,1035.00,1035.50,1035.00,1035.50,12,45,57.00
04/01/2004,03:12,1035.25,1035.25,1035.25,1035.25,0,4,4.00
04/01/2004,03:13,1035.25,1035.25,1035.25,1035.25,0,16,16.00
04/01/2004,03:15,1035.00,1035.00,1035.00,1035.00,0,10,10.00
04/01/2004,03:16,1035.00,1035.25,1035.00,1035.25,19,3,22.00
04/01/2004,03:17,1035.50,1035.50,1035.25,1035.50,11,5,16.00
04/01/2004,03:20,1035.50,1035.50,1035.50,1035.50,15,0,15.00
04/01/2004,03:23,1035.25,1035.25,1035.25,1035.25,0,20,20.00
04/01/2004,03:24,1035.25,1035.25,1035.25,1035.25,0,1,1.00
04/01/2004,03:25,1035.25,1035.25,1035.25,1035.25,0,28,28.00
04/01/2004,03:26,1035.25,1035.25,1035.25,1035.25,0,2,2.00
04/01/2004,03:28,1035.25,1035.25,1035.00,1035.00,0,67,67.00
04/01/2004,03:31,1035.25,1035.25,1035.00,1035.00,4,1,5.00
04/01/2004,03:32,1035.25,1035.25,1035.25,1035.25,42,0,42.00
04/01/2004,03:33,1035.00,1035.25,1035.00,1035.25,2,19,21.00
04/01/2004,03:34,1035.25,1035.25,1035.25,1035.25,7,0,7.00
04/01/2004,03:37,1035.25,1035.25,1035.25,1035.25,39,0,39.00
04/01/2004,03:39,1035.25,1035.25,1035.25,1035.25,27,0,27.00
04/01/2004,03:40,1035.25,1035.25,1035.25,1035.25,4,0,4.00
04/01/2004,03:43,1035.00,1035.00,1035.00,1035.00,0,1,1.00
04/01/2004,03:45,1035.25,1035.25,1035.25,1035.25,14,0,14.00
04/01/2004,03:46,1035.25,1035.25,1035.25,1035.25,29,0,29.00
04/01/2004,03:47,1035.25,1035.25,1035.25,1035.25,12,0,12.00
04/01/2004,03:48,1035.25,1035.25,1035.00,1035.00,10,1,11.00
04/01/2004,03:49,1035.25,1035.25,1035.25,1035.25,15,0,15.00
04/01/2004,03:53,1035.25,1035.25,1035.25,1035.25,11,0,11.00
04/01/2004,03:54,1035.00,1035.00,1034.75,1034.75,0,81,81.00
04/01/2004,03:55,1034.75,1034.75,1034.75,1034.75,0,59,59.00
04/01/2004,03:56,1034.75,1034.75,1034.75,1034.75,0,7,7.00
04/01/2004,03:57,1034.75,1034.75,1034.75,1034.75,0,12,12.00
04/01/2004,03:58,1034.75,1034.75,1034.75,1034.75,0,34,34.00
04/01/2004,03:59,1034.50,1034.75,1034.50,1034.75,1,2,3.00
04/01/2004,04:00,1034.50,1034.50,1034.50,1034.50,0,30,30.00
04/01/2004,04:01,1034.25,1034.50,1034.25,1034.25,1,53,54.00
04/01/2004,04:02,1034.25,1034.25,1034.25,1034.25,0,28,28.00
04/01/2004,04:03,1034.50,1034.50,1034.50,1034.50,1,0,1.00
04/01/2004,04:04,1034.50,1034.50,1034.50,1034.50,3,0,3.00
04/01/2004,04:05,1034.50,1034.50,1034.50,1034.50,1,0,1.00
04/01/2004,04:06,1034.50,1034.50,1034.50,1034.50,6,0,6.00
04/01/2004,04:08,1034.25,1034.25,1034.00,1034.00,0,45,45.00
04/01/2004,04:11,1034.25,1034.25,1034.00,1034.25,23,2,25.00
04/01/2004,04:12,1034.00,1034.00,1034.00,1034.00,0,20,20.00
04/01/2004,04:13,1034.00,1034.00,1034.00,1034.00,0,6,6.00
04/01/2004,04:14,1034.00,1034.00,1034.00,1034.00,0,1,1.00
04/01/2004,04:15,1033.75,1033.75,1033.75,1033.75,0,52,52.00
04/01/2004,04:16,1033.75,1033.75,1033.75,1033.75,0,30,30.00
04/01/2004,04:17,1033.75,1034.00,1033.50,1034.00,13,7,20.00
04/01/2004,04:18,1034.00,1034.00,1033.75,1034.00,31,6,37.00
04/01/2004,04:21,1034.00,1034.50,1034.00,1034.50,54,0,54.00
04/01/2004,04:22,1034.50,1034.50,1034.50,1034.50,8,0,8.00
04/01/2004,04:23,1034.25,1034.25,1034.25,1034.25,0,5,5.00
04/01/2004,04:24,1034.50,1034.50,1034.50,1034.50,27,0,27.00
04/01/2004,04:25,1034.75,1034.75,1034.50,1034.50,1,25,26.00
04/01/2004,04:26,1034.50,1034.50,1034.25,1034.25,0,85,85.00
04/01/2004,04:27,1034.25,1034.25,1034.00,1034.00,0,20,20.00
04/01/2004,04:28,1034.00,1034.00,1034.00,1034.00,0,12,12.00
04/01/2004,04:29,1034.00,1034.00,1034.00,1034.00,0,23,23.00
04/01/2004,04:30,1034.00,1034.00,1034.00,1034.00,0,9,9.00
04/01/2004,04:31,1034.00,1034.25,1033.75,1034.25,1,3,4.00
04/01/2004,04:32,1034.25,1034.50,1034.00,1034.00,30,6,36.00
04/01/2004,04:33,1034.00,1034.00,1034.00,1034.00,0,8,8.00
04/01/2004,04:34,1034.00,1034.00,1034.00,1034.00,0,5,5.00
04/01/2004,04:35,1034.00,1034.00,1034.00,1034.00,0,15,15.00
04/01/2004,04:37,1033.75,1034.00,1033.75,1034.00,1,1,2.00
04/01/2004,04:38,1034.00,1034.00,1034.00,1034.00,10,0,10.00
04/01/2004,04:39,1034.00,1034.00,1034.00,1034.00,100,0,100.00
04/01/2004,04:40,1034.00,1034.00,1034.00,1034.00,17,0,17.00
04/01/2004,04:41,1034.00,1034.00,1034.00,1034.00,1,0,1.00
04/01/2004,04:46,1034.00,1034.00,1034.00,1034.00,1,0,1.00
04/01/2004,04:48,1034.00,1034.00,1034.00,1034.00,1,0,1.00
04/01/2004,04:49,1034.00,1034.00,1034.00,1034.00,26,0,26.00
04/01/2004,04:50,1034.00,1034.00,1034.00,1034.00,38,0,38.00
04/01/2004,04:51,1034.00,1034.00,1034.00,1034.00,10,0,10.00
04/01/2004,04:52,1034.00,1034.00,1033.75,1034.00,10,1,11.00
04/01/2004,04:53,1034.00,1034.00,1034.00,1034.00,31,0,31.00
04/01/2004,04:54,1034.00,1034.25,1034.00,1034.25,83,0,83.00
04/01/2004,04:55,1034.25,1034.25,1034.00,1034.00,19,20,39.00
04/01/2004,04:56,1034.25,1034.25,1034.00,1034.00,1,10,11.00
04/01/2004,04:58,1034.00,1034.00,1034.00,1034.00,0,24,24.00
04/01/2004,04:59,1034.00,1034.00,1034.00,1034.00,0,3,3.00
04/01/2004,05:00,1034.00,1034.00,1034.00,1034.00,0,13,13.00
04/01/2004,05:01,1034.00,1034.00,1034.00,1034.00,0,11,11.00
04/01/2004,05:02,1034.00,1034.00,1034.00,1034.00,0,1,1.00
04/01/2004,05:03,1034.00,1034.00,1033.75,1033.75,0,11,11.00
04/01/2004,05:04,1034.00,1034.00,1034.00,1034.00,12,0,12.00
04/01/2004,05:06,1034.00,1034.00,1034.00,1034.00,6,0,6.00
04/01/2004,05:07,1034.00,1034.00,1034.00,1034.00,21,0,21.00
04/01/2004,05:08,1033.75,1033.75,1033.75,1033.75,0,20,20.00
04/01/2004,05:09,1033.75,1033.75,1033.75,1033.75,0,6,6.00
04/01/2004,05:10,1033.75,1033.75,1033.75,1033.75,0,14,14.00
04/01/2004,05:11,1033.75,1033.75,1033.75,1033.75,0,39,39.00
04/01/2004,05:12,1033.75,1033.75,1033.75,1033.75,0,8,8.00
04/01/2004,05:13,1033.75,1033.75,1033.75,1033.75,0,20,20.00
04/01/2004,05:15,1034.00,1034.00,1034.00,1034.00,48,0,48.00
04/01/2004,05:16,1034.00,1034.00,1034.00,1034.00,148,0,148.00
04/01/2004,05:17,1034.00,1034.00,1034.00,1034.00,11,0,11.00
04/01/2004,05:19,1034.00,1034.00,1034.00,1034.00,66,0,66.00
04/01/2004,05:20,1034.00,1034.00,1034.00,1034.00,39,0,39.00
04/01/2004,05:21,1034.25,1034.25,1034.25,1034.25,2,0,2.00
04/01/2004,05:22,1034.00,1034.00,1034.00,1034.00,0,41,41.00
04/01/2004,05:23,1034.00,1034.00,1034.00,1034.00,0,5,5.00
04/01/2004,05:24,1034.00,1034.00,1034.00,1034.00,0,7,7.00
04/01/2004,05:25,1034.00,1034.00,1033.75,1034.00,5,40,45.00
04/01/2004,05:26,1034.25,1034.25,1034.00,1034.00,1,19,20.00
04/01/2004,05:28,1033.75,1033.75,1033.75,1033.75,0,45,45.00
04/01/2004,05:29,1033.75,1033.75,1033.75,1033.75,0,6,6.00
04/01/2004,05:30,1033.75,1033.75,1033.75,1033.75,0,15,15.00
04/01/2004,05:31,1033.75,1033.75,1033.75,1033.75,0,41,41.00
04/01/2004,05:32,1033.50,1033.50,1033.50,1033.50,0,57,57.00
04/01/2004,05:33,1033.50,1033.75,1033.50,1033.75,56,55,111.00
04/01/2004,05:34,1033.75,1033.75,1033.50,1033.50,1,20,21.00
04/01/2004,05:35,1033.50,1033.50,1033.50,1033.50,0,10,10.00
04/01/2004,05:36,1033.50,1033.50,1033.50,1033.50,0,9,9.00
04/01/2004,05:37,1033.50,1033.75,1033.50,1033.75,5,32,37.00
04/01/2004,05:38,1033.50,1033.75,1033.50,1033.75,10,1,11.00
04/01/2004,05:39,1033.50,1033.50,1033.50,1033.50,0,6,6.00
04/01/2004,05:40,1033.75,1033.75,1033.75,1033.75,15,0,15.00
04/01/2004,05:41,1034.00,1034.00,1034.00,1034.00,2,0,2.00
04/01/2004,05:42,1034.00,1034.00,1034.00,1034.00,10,0,10.00
04/01/2004,05:44,1034.00,1034.25,1034.00,1034.00,14,1,15.00
04/01/2004,05:45,1034.25,1034.25,1034.00,1034.00,1,28,29.00
04/01/2004,05:46,1034.00,1034.00,1033.75,1033.75,4,134,138.00
04/01/2004,05:47,1033.75,1033.75,1033.75,1033.75,0,37,37.00
04/01/2004,05:48,1033.75,1033.75,1033.50,1033.50,0,54,54.00
04/01/2004,05:49,1033.25,1033.25,1033.25,1033.25,0,54,54.00
04/01/2004,05:50,1033.25,1033.50,1033.00,1033.25,15,20,35.00
04/01/2004,05:51,1033.50,1033.75,1033.50,1033.75,56,0,56.00
04/01/2004,05:52,1033.75,1033.75,1033.75,1033.75,32,0,32.00
04/01/2004,05:53,1033.50,1033.50,1033.50,1033.50,0,28,28.00
04/01/2004,05:54,1033.50,1033.50,1033.00,1033.25,1,153,154.00
04/01/2004,05:55,1033.25,1033.25,1033.25,1033.25,49,0,49.00
04/01/2004,05:56,1033.25,1033.25,1033.25,1033.25,16,0,16.00
04/01/2004,05:58,1033.50,1033.50,1033.50,1033.50,97,0,97.00
04/01/2004,05:59,1033.75,1033.75,1033.75,1033.75,51,0,51.00
04/01/2004,06:00,1033.75,1033.75,1033.50,1033.50,6,15,21.00
04/01/2004,06:01,1033.50,1033.50,1033.50,1033.50,0,93,93.00
04/01/2004,06:02,1033.50,1033.50,1033.50,1033.50,0,4,4.00
04/01/2004,06:03,1033.50,1033.75,1033.50,1033.50,1,73,74.00
04/01/2004,06:04,1033.25,1033.25,1033.25,1033.25,0,20,20.00
04/01/2004,06:05,1033.00,1033.00,1033.00,1033.00,0,53,53.00
04/01/2004,06:06,1033.00,1033.25,1032.75,1033.25,42,95,137.00
04/01/2004,06:07,1033.25,1033.50,1033.00,1033.00,4,185,189.00
04/01/2004,06:08,1033.00,1033.25,1032.75,1032.75,27,203,230.00
04/01/2004,06:09,1032.50,1032.75,1032.50,1032.75,122,258,380.00
04/01/2004,06:10,1032.75,1032.75,1032.75,1032.75,32,0,32.00
04/01/2004,06:11,1032.50,1032.75,1032.50,1032.75,3,12,15.00
04/01/2004,06:12,1032.50,1032.50,1032.25,1032.50,42,75,117.00
04/01/2004,06:13,1032.50,1032.75,1032.50,1032.75,44,6,50.00
04/01/2004,06:14,1032.75,1032.75,1032.75,1032.75,71,0,71.00
04/01/2004,06:15,1032.75,1032.75,1032.75,1032.75,6,0,6.00
04/01/2004,06:16,1032.75,1032.75,1032.75,1032.75,32,0,32.00
04/01/2004,06:17,1032.50,1032.75,1032.50,1032.50,5,220,225.00
04/01/2004,06:18,1032.50,1032.75,1031.75,1031.75,82,595,677.00
04/01/2004,06:19,1031.75,1031.75,1031.50,1031.75,124,93,217.00
04/01/2004,06:20,1031.75,1031.75,1031.75,1031.75,83,0,83.00
04/01/2004,06:21,1031.75,1031.75,1031.75,1031.75,6,0,6.00
04/01/2004,06:22,1031.50,1031.50,1031.25,1031.50,95,68,163.00
04/01/2004,06:23,1031.50,1031.75,1031.25,1031.50,29,21,50.00
04/01/2004,06:24,1031.50,1031.75,1031.50,1031.75,97,0,97.00
04/01/2004,06:25,1031.75,1031.75,1031.75,1031.75,80,0,80.00
04/01/2004,06:26,1032.00,1032.00,1031.75,1032.00,199,3,202.00
04/01/2004,06:27,1032.00,1032.00,1031.75,1032.00,96,1,97.00
04/01/2004,06:28,1032.00,1032.00,1031.50,1031.50,4,97,101.00
04/01/2004,06:29,1031.75,1032.25,1031.75,1031.75,178,191,369.00
04/01/2004,06:30,1031.75,1032.00,1031.75,1032.00,1,174,175.00
04/01/2004,06:31,1032.00,1032.25,1031.75,1032.00,98,5,103.00
04/01/2004,06:32,1032.25,1032.25,1032.25,1032.25,12,0,12.00
04/01/2004,06:33,1032.25,1032.25,1032.25,1032.25,123,0,123.00
04/01/2004,06:34,1032.25,1032.25,1032.00,1032.00,10,67,77.00
04/01/2004,06:35,1032.00,1032.25,1032.00,1032.00,1,7,8.00
04/01/2004,06:36,1032.00,1032.00,1031.75,1031.75,0,83,83.00
04/01/2004,06:37,1031.50,1032.00,1031.50,1031.75,52,2,54.00
04/01/2004,06:38,1032.00,1032.00,1032.00,1032.00,3,0,3.00
04/01/2004,06:39,1032.00,1032.25,1032.00,1032.25,65,0,65.00
04/01/2004,06:40,1032.25,1032.25,1032.00,1032.25,64,5,69.00
04/01/2004,06:41,1032.25,1032.25,1032.25,1032.25,65,0,65.00
04/01/2004,06:42,1032.25,1032.25,1032.25,1032.25,24,0,24.00
04/01/2004,06:43,1032.50,1032.50,1032.25,1032.25,3,1,4.00
04/01/2004,06:44,1032.50,1032.50,1032.50,1032.50,16,0,16.00
04/01/2004,06:45,1032.25,1032.25,1032.00,1032.00,0,103,103.00
04/01/2004,06:46,1031.75,1032.00,1031.75,1032.00,23,12,35.00
04/01/2004,06:47,1031.75,1032.00,1031.50,1031.75,4,60,64.00
04/01/2004,06:48,1031.50,1032.00,1031.50,1031.75,78,24,102.00
04/01/2004,06:49,1032.00,1032.00,1031.75,1032.00,95,7,102.00
04/01/2004,06:50,1032.25,1032.25,1032.25,1032.25,6,0,6.00
04/01/2004,06:51,1032.25,1032.25,1032.00,1032.00,77,15,92.00
04/01/2004,06:52,1032.25,1032.50,1032.25,1032.25,46,1,47.00
04/01/2004,06:53,1032.50,1032.50,1032.00,1032.00,3,34,37.00
04/01/2004,06:54,1032.25,1032.75,1032.25,1032.75,176,11,187.00
04/01/2004,06:55,1032.50,1032.75,1032.50,1032.50,187,5,192.00
04/01/2004,06:56,1032.75,1032.75,1032.50,1032.75,25,6,31.00
04/01/2004,06:57,1032.75,1033.00,1032.75,1032.75,44,50,94.00
04/01/2004,06:58,1033.00,1033.00,1032.75,1033.00,6,6,12.00
04/01/2004,06:59,1033.00,1033.00,1032.75,1032.75,9,51,60.00
04/01/2004,07:00,1032.75,1032.75,1032.75,1032.75,0,42,42.00
04/01/2004,07:01,1032.75,1032.75,1032.75,1032.75,0,41,41.00
04/01/2004,07:02,1032.50,1032.50,1032.50,1032.50,0,75,75.00
04/01/2004,07:03,1032.50,1032.50,1032.25,1032.50,5,100,105.00
04/01/2004,07:04,1032.50,1032.75,1032.50,1032.50,178,1,179.00
04/01/2004,07:05,1032.50,1032.75,1032.50,1032.75,20,30,50.00
04/01/2004,07:06,1032.75,1032.75,1032.50,1032.50,14,1,15.00
04/01/2004,07:07,1032.50,1032.50,1032.50,1032.50,0,56,56.00
04/01/2004,07:08,1032.50,1032.50,1032.25,1032.25,13,20,33.00
04/01/2004,07:09,1032.25,1032.50,1032.25,1032.50,139,7,146.00
04/01/2004,07:10,1032.50,1032.50,1032.50,1032.50,36,0,36.00
04/01/2004,07:11,1032.50,1032.50,1032.50,1032.50,2,0,2.00
04/01/2004,07:12,1032.75,1032.75,1032.50,1032.75,2,3,5.00
04/01/2004,07:13,1032.50,1032.75,1032.50,1032.75,6,6,12.00
04/01/2004,07:14,1032.75,1032.75,1032.50,1032.75,11,106,117.00
04/01/2004,07:15,1032.50,1032.50,1032.50,1032.50,0,20,20.00
04/01/2004,07:16,1032.75,1032.75,1032.50,1032.50,5,5,10.00
04/01/2004,07:17,1032.50,1033.00,1032.50,1032.75,134,104,238.00
04/01/2004,07:18,1032.75,1033.00,1032.75,1033.00,106,1,107.00
04/01/2004,07:19,1032.75,1032.75,1032.25,1032.50,75,810,885.00
04/01/2004,07:20,1032.50,1032.75,1032.50,1032.50,17,1,18.00
04/01/2004,07:21,1032.75,1032.75,1032.75,1032.75,36,0,36.00
04/01/2004,07:22,1032.75,1032.75,1032.75,1032.75,59,0,59.00
04/01/2004,07:23,1032.75,1032.75,1032.75,1032.75,26,0,26.00
04/01/2004,07:24,1032.50,1032.75,1032.50,1032.50,50,2,52.00
04/01/2004,07:25,1032.50,1032.75,1032.50,1032.75,100,4,104.00
04/01/2004,07:26,1032.75,1032.75,1032.50,1032.75,38,40,78.00
04/01/2004,07:27,1032.75,1032.75,1032.50,1032.50,9,158,167.00
04/01/2004,07:28,1032.50,1032.75,1032.50,1032.50,12,55,67.00
04/01/2004,07:29,1032.75,1033.25,1032.75,1033.25,273,32,305.00
04/01/2004,07:30,1033.00,1033.00,1032.50,1032.75,36,87,123.00
04/01/2004,07:31,1033.00,1033.50,1033.00,1033.50,241,95,336.00
04/01/2004,07:32,1033.50,1033.50,1033.00,1033.50,261,235,496.00
04/01/2004,07:33,1033.50,1033.75,1033.25,1033.75,229,11,240.00
04/01/2004,07:34,1033.75,1033.75,1033.00,1033.50,138,240,378.00
04/01/2004,07:35,1033.25,1033.50,1033.25,1033.50,256,103,359.00
04/01/2004,07:36,1033.25,1033.75,1033.25,1033.75,165,11,176.00
04/01/2004,07:37,1033.75,1033.75,1033.25,1033.50,84,74,158.00
04/01/2004,07:38,1033.50,1033.50,1033.25,1033.25,34,30,64.00
04/01/2004,07:39,1033.50,1033.50,1033.50,1033.50,86,0,86.00
04/01/2004,07:40,1033.50,1033.50,1033.25,1033.25,32,1,33.00
04/01/2004,07:41,1033.25,1033.25,1033.25,1033.25,0,264,264.00
04/01/2004,07:42,1033.25,1033.25,1033.00,1033.00,0,12,12.00
04/01/2004,07:43,1033.25,1033.25,1033.25,1033.25,26,0,26.00
04/01/2004,07:44,1033.00,1033.25,1033.00,1033.00,1,126,127.00
04/01/2004,07:45,1033.00,1033.00,1033.00,1033.00,0,71,71.00
04/01/2004,07:46,1032.75,1033.00,1032.75,1033.00,62,5,67.00
04/01/2004,07:47,1033.00,1033.00,1032.75,1033.00,18,4,22.00
04/01/2004,07:48,1032.75,1033.00,1032.75,1033.00,53,4,57.00
04/01/2004,07:49,1033.00,1033.00,1033.00,1033.00,75,0,75.00
04/01/2004,07:50,1033.00,1033.25,1033.00,1033.00,55,39,94.00
04/01/2004,07:51,1033.00,1033.25,1033.00,1033.25,175,5,180.00
04/01/2004,07:52,1033.25,1033.25,1033.00,1033.00,1,16,17.00
04/01/2004,07:53,1033.25,1033.75,1033.25,1033.75,432,2,434.00
04/01/2004,07:54,1034.00,1034.50,1034.00,1034.00,336,103,439.00
04/01/2004,07:55,1034.00,1034.50,1033.75,1034.25,306,398,704.00
04/01/2004,07:56,1034.25,1035.00,1034.25,1034.75,442,28,470.00
04/01/2004,07:57,1034.75,1035.25,1034.75,1035.00,263,334,597.00
04/01/2004,07:58,1035.25,1035.25,1035.00,1035.00,47,30,77.00
04/01/2004,07:59,1035.00,1035.25,1034.75,1034.75,266,337,603.00
04/01/2004,08:00,1035.00,1035.25,1034.75,1035.00,44,174,218.00
04/01/2004,08:01,1035.00,1035.25,1035.00,1035.00,2,283,285.00
04/01/2004,08:02,1035.00,1035.00,1034.50,1034.50,0,338,338.00
04/01/2004,08:03,1034.75,1035.00,1034.50,1034.50,142,168,310.00
04/01/2004,08:04,1034.50,1034.75,1034.25,1034.50,6,170,176.00
04/01/2004,08:05,1034.25,1034.25,1033.75,1033.75,64,487,551.00
04/01/2004,08:06,1033.75,1034.50,1033.75,1034.50,162,16,178.00
04/01/2004,08:07,1034.25,1034.25,1034.00,1034.25,107,59,166.00
04/01/2004,08:08,1034.00,1034.25,1034.00,1034.00,5,16,21.00
04/01/2004,08:09,1034.00,1034.25,1034.00,1034.25,1,33,34.00
04/01/2004,08:10,1034.00,1034.00,1033.75,1034.00,15,152,167.00
04/01/2004,08:11,1034.00,1034.50,1034.00,1034.25,142,13,155.00
04/01/2004,08:12,1034.25,1034.50,1034.25,1034.50,131,9,140.00
04/01/2004,08:13,1034.75,1034.75,1034.50,1034.75,71,10,81.00
04/01/2004,08:14,1034.75,1034.75,1034.25,1034.50,38,113,151.00
04/01/2004,08:15,1034.50,1034.75,1034.50,1034.50,74,2,76.00
04/01/2004,08:16,1034.75,1035.00,1034.50,1035.00,57,2,59.00
04/01/2004,08:17,1035.00,1035.00,1034.75,1034.75,13,9,22.00
04/01/2004,08:18,1035.00,1035.00,1034.75,1034.75,244,27,271.00
04/01/2004,08:19,1034.75,1035.00,1034.75,1034.75,130,81,211.00
04/01/2004,08:20,1034.75,1035.25,1034.75,1035.00,160,121,281.00
04/01/2004,08:21,1034.75,1035.00,1034.75,1035.00,80,19,99.00
04/01/2004,08:22,1035.00,1035.25,1034.75,1034.75,36,126,162.00
04/01/2004,08:23,1034.75,1035.00,1034.50,1034.75,18,149,167.00
04/01/2004,08:24,1034.75,1035.00,1034.50,1034.75,145,55,200.00
04/01/2004,08:25,1034.50,1035.00,1034.50,1034.75,52,10,62.00
04/01/2004,08:26,1034.75,1035.00,1034.50,1034.75,133,62,195.00
04/01/2004,08:27,1034.75,1035.25,1034.75,1034.75,37,89,126.00
04/01/2004,08:28,1034.75,1035.00,1034.75,1035.00,101,5,106.00
04/01/2004,08:29,1035.00,1035.00,1034.50,1034.50,18,207,225.00
04/01/2004,08:30,1034.75,1034.75,1034.00,1034.75,404,436,840.00
04/01/2004,08:31,1034.75,1035.25,1034.00,1034.75,2230,1501,3731.00
04/01/2004,08:32,1034.75,1035.00,1034.50,1034.75,535,1493,2028.00
04/01/2004,08:33,1034.75,1035.00,1034.75,1034.75,515,364,879.00
04/01/2004,08:34,1034.75,1035.75,1034.75,1035.50,2820,2090,4910.00
04/01/2004,08:35,1035.50,1036.00,1035.25,1035.75,1868,376,2244.00
04/01/2004,08:36,1035.75,1036.25,1035.50,1035.75,2421,2084,4505.00
04/01/2004,08:37,1035.50,1035.75,1035.00,1035.25,1146,1662,2808.00
04/01/2004,08:38,1035.25,1035.75,1035.00,1035.25,904,1996,2900.00
04/01/2004,08:39,1035.25,1035.50,1035.00,1035.50,1098,1510,2608.00
04/01/2004,08:40,1035.50,1035.50,1035.25,1035.25,505,1162,1667.00
04/01/2004,08:41,1035.50,1035.75,1035.25,1035.50,1254,422,1676.00
04/01/2004,08:42,1035.75,1036.00,1035.25,1035.25,806,1565,2371.00
04/01/2004,08:43,1035.25,1036.25,1035.25,1036.25,2637,566,3203.00
04/01/2004,08:44,1036.00,1036.75,1036.00,1036.50,1668,1026,2694.00
04/01/2004,08:45,1036.75,1036.75,1036.00,1036.00,1092,2031,3123.00
04/01/2004,08:46,1036.25,1036.75,1036.00,1036.25,2386,555,2941.00
04/01/2004,08:47,1036.25,1036.75,1035.75,1036.50,1037,1408,2445.00
04/01/2004,08:48,1036.25,1036.50,1035.50,1035.50,222,3221,3443.00
04/01/2004,08:49,1035.50,1036.00,1035.25,1035.25,516,1286,1802.00
04/01/2004,08:50,1035.25,1035.75,1035.25,1035.50,1485,288,1773.00
04/01/2004,08:51,1035.75,1035.75,1035.25,1035.50,499,897,1396.00
04/01/2004,08:52,1035.50,1036.00,1035.25,1035.75,1212,740,1952.00
04/01/2004,08:53,1035.75,1036.00,1035.50,1035.75,311,871,1182.00
04/01/2004,08:54,1035.50,1036.00,1035.50,1035.50,515,776,1291.00
04/01/2004,08:55,1035.75,1035.75,1035.25,1035.25,187,512,699.00
04/01/2004,08:56,1035.50,1035.75,1035.25,1035.50,687,506,1193.00
04/01/2004,08:57,1035.50,1035.75,1035.25,1035.50,89,732,821.00
04/01/2004,08:58,1035.50,1035.50,1035.25,1035.50,520,70,590.00
04/01/2004,08:59,1035.50,1035.75,1035.25,1035.50,440,337,777.00
04/01/2004,09:00,1035.75,1035.75,1035.00,1035.25,272,1029,1301.00
04/01/2004,09:01,1035.50,1037.00,1035.25,1036.75,4376,1709,6085.00
04/01/2004,09:02,1036.75,1037.25,1035.75,1036.00,2462,2790,5252.00
04/01/2004,09:03,1036.00,1037.00,1036.00,1036.75,1907,1251,3158.00
04/01/2004,09:04,1036.75,1037.00,1036.25,1036.75,932,581,1513.00
04/01/2004,09:05,1036.50,1037.25,1036.25,1036.50,1457,1389,2846.00
04/01/2004,09:06,1036.75,1037.00,1036.50,1036.75,1103,935,2038.00
04/01/2004,09:07,1037.00,1037.25,1036.75,1037.00,1944,340,2284.00
04/01/2004,09:08,1037.00,1038.50,1037.00,1038.25,7775,3019,10794.00
04/01/2004,09:09,1038.25,1039.25,1038.00,1039.00,5052,3149,8201.00
04/01/2004,09:10,1039.00,1039.25,1038.50,1038.50,975,1375,2350.00
04/01/2004,09:11,1038.50,1038.75,1038.25,1038.25,228,1623,1851.00
04/01/2004,09:12,1038.50,1038.75,1038.25,1038.75,1972,928,2900.00
04/01/2004,09:13,1038.75,1039.25,1038.50,1039.00,2964,1086,4050.00
04/01/2004,09:14,1039.25,1039.75,1038.75,1039.50,3958,1550,5508.00
04/01/2004,09:15,1039.50,1039.75,1038.75,1039.00,1518,3692,5210.00
04/01/2004,09:16,1039.00,1039.50,1038.75,1039.00,2237,1297,3534.00
04/01/2004,09:17,1039.00,1039.25,1038.75,1039.00,590,727,1317.00
04/01/2004,09:18,1038.75,1039.00,1038.50,1038.75,937,916,1853.00
04/01/2004,09:19,1038.75,1039.25,1038.50,1039.00,827,1528,2355.00
04/01/2004,09:20,1038.75,1039.25,1038.50,1039.00,1290,499,1789.00
04/01/2004,09:21,1039.00,1039.50,1039.00,1039.25,573,416,989.00
04/01/2004,09:22,1039.00,1039.75,1039.00,1039.50,1159,746,1905.00
04/01/2004,09:23,1039.50,1040.00,1039.25,1039.75,3138,2725,5863.00
04/01/2004,09:24,1039.75,1040.25,1039.50,1040.00,3428,1428,4856.00
04/01/2004,09:25,1040.00,1040.50,1040.00,1040.00,2980,927,3907.00
04/01/2004,09:26,1040.25,1040.25,1039.75,1039.75,915,2314,3229.00
04/01/2004,09:27,1039.75,1040.00,1039.50,1039.50,317,1180,1497.00
04/01/2004,09:28,1039.50,1040.00,1039.50,1039.50,1235,959,2194.00
04/01/2004,09:29,1039.50,1040.00,1039.25,1040.00,756,1283,2039.00
04/01/2004,09:30,1039.75,1040.75,1039.75,1040.50,3408,707,4115.00
04/01/2004,09:31,1040.50,1041.00,1040.25,1040.75,3041,1224,4265.00
04/01/2004,09:32,1040.75,1040.75,1040.25,1040.25,476,2670,3146.00
04/01/2004,09:33,1040.25,1040.75,1040.25,1040.50,1477,791,2268.00
04/01/2004,09:34,1040.25,1040.75,1040.00,1040.50,1212,1556,2768.00
04/01/2004,09:35,1040.50,1041.50,1040.50,1041.25,4318,1023,5341.00
04/01/2004,09:36,1041.00,1041.75,1041.00,1041.25,2320,1668,3988.00
04/01/2004,09:37,1041.25,1041.50,1041.00,1041.25,549,1181,1730.00
04/01/2004,09:38,1041.00,1041.25,1040.75,1041.00,648,626,1274.00
04/01/2004,09:39,1041.25,1041.25,1040.75,1041.00,109,924,1033.00
04/01/2004,09:40,1040.75,1041.00,1040.75,1040.75,623,637,1260.00
04/01/2004,09:41,1040.75,1041.00,1040.50,1040.75,239,462,701.00
04/01/2004,09:42,1040.75,1041.00,1040.50,1040.75,286,454,740.00
04/01/2004,09:43,1040.50,1040.75,1040.50,1040.75,586,293,879.00
04/01/2004,09:44,1040.75,1041.00,1040.00,1040.25,1145,1646,2791.00
04/01/2004,09:45,1040.25,1040.50,1040.00,1040.50,973,807,1780.00
04/01/2004,09:46,1040.50,1041.25,1040.50,1041.00,1671,231,1902.00
04/01/2004,09:47,1041.00,1042.25,1041.00,1042.00,4695,1350,6045.00
04/01/2004,09:48,1042.00,1042.50,1041.50,1041.50,2112,2095,4207.00
04/01/2004,09:49,1041.50,1042.25,1041.50,1042.00,1227,608,1835.00
04/01/2004,09:50,1041.75,1042.50,1041.75,1042.25,1959,658,2617.00
04/01/2004,09:51,1042.50,1042.50,1041.50,1042.25,2403,1760,4163.00
04/01/2004,09:52,1042.25,1042.50,1041.75,1042.00,1641,1293,2934.00
04/01/2004,09:53,1042.00,1042.25,1041.75,1041.75,81,678,759.00
04/01/2004,09:54,1041.75,1042.00,1041.50,1041.50,177,648,825.00
04/01/2004,09:55,1041.75,1041.75,1041.50,1041.50,61,436,497.00
04/01/2004,09:56,1041.75,1041.75,1041.50,1041.75,44,459,503.00
04/01/2004,09:57,1041.50,1041.75,1041.25,1041.50,144,510,654.00
04/01/2004,09:58,1041.25,1041.50,1041.25,1041.25,165,261,426.00
04/01/2004,09:59,1041.50,1041.75,1041.25,1041.50,612,654,1266.00
04/01/2004,10:00,1041.50,1041.50,1041.25,1041.25,123,72,195.00
04/01/2004,10:01,1041.50,1041.50,1041.00,1041.25,1374,1380,2754.00
04/01/2004,10:02,1041.25,1042.00,1041.25,1041.50,2380,313,2693.00
04/01/2004,10:03,1041.75,1042.00,1041.25,1041.75,383,270,653.00
04/01/2004,10:04,1041.75,1042.25,1041.75,1042.00,863,266,1129.00
04/01/2004,10:05,1041.75,1042.00,1041.50,1041.50,225,826,1051.00
04/01/2004,10:06,1041.50,1041.75,1041.50,1041.75,398,360,758.00
04/01/2004,10:07,1041.50,1041.50,1041.00,1041.00,664,1649,2313.00
04/01/2004,10:08,1041.00,1041.50,1041.00,1041.50,918,246,1164.00
04/01/2004,10:09,1041.50,1041.75,1040.75,1041.00,1342,3252,4594.00
04/01/2004,10:10,1041.00,1041.25,1040.75,1040.75,355,587,942.00
04/01/2004,10:11,1041.00,1041.00,1040.50,1040.75,173,731,904.00
04/01/2004,10:12,1040.75,1041.25,1040.50,1040.75,652,1095,1747.00
04/01/2004,10:13,1041.00,1041.00,1040.50,1040.75,216,592,808.00
04/01/2004,10:14,1040.75,1041.00,1040.75,1041.00,54,222,276.00
04/01/2004,10:15,1041.00,1041.25,1040.75,1040.75,370,178,548.00
04/01/2004,10:16,1040.75,1041.00,1040.50,1040.50,376,284,660.00
04/01/2004,10:17,1040.50,1040.75,1040.25,1040.75,334,529,863.00
04/01/2004,10:18,1040.50,1040.75,1040.25,1040.50,335,606,941.00
04/01/2004,10:19,1040.75,1040.75,1040.25,1040.50,531,588,1119.00
04/01/2004,10:20,1040.50,1041.00,1040.25,1040.75,301,132,433.00
04/01/2004,10:21,1040.75,1041.00,1040.75,1041.00,139,175,314.00
04/01/2004,10:22,1041.00,1041.25,1040.75,1041.25,392,140,532.00
04/01/2004,10:23,1041.25,1041.25,1041.00,1041.00,237,340,577.00
04/01/2004,10:24,1041.00,1041.25,1040.75,1040.75,35,408,443.00
04/01/2004,10:25,1040.75,1041.00,1040.25,1040.25,201,631,832.00
04/01/2004,10:26,1040.50,1040.50,1039.75,1040.25,414,1760,2174.00
04/01/2004,10:27,1040.00,1040.25,1039.75,1040.00,434,807,1241.00
04/01/2004,10:28,1040.00,1040.25,1039.75,1040.00,324,1161,1485.00
04/01/2004,10:29,1040.25,1040.50,1040.00,1040.50,1003,106,1109.00
04/01/2004,10:30,1040.50,1040.75,1040.25,1040.50,642,263,905.00
04/01/2004,10:31,1040.50,1040.50,1040.00,1040.25,156,356,512.00
04/01/2004,10:32,1040.25,1040.50,1040.00,1040.50,493,117,610.00
04/01/2004,10:33,1040.50,1040.50,1040.25,1040.50,337,28,365.00
04/01/2004,10:34,1040.50,1040.50,1040.25,1040.25,255,157,412.00
04/01/2004,10:35,1040.50,1040.50,1040.25,1040.25,55,18,73.00
04/01/2004,10:36,1040.50,1040.50,1040.00,1040.25,45,564,609.00
04/01/2004,10:37,1040.25,1040.25,1040.00,1040.00,15,725,740.00
04/01/2004,10:38,1040.25,1040.50,1040.00,1040.25,586,425,1011.00
04/01/2004,10:39,1040.25,1040.25,1039.75,1039.75,617,806,1423.00
04/01/2004,10:40,1040.00,1040.25,1039.50,1040.00,570,739,1309.00
04/01/2004,10:41,1040.00,1040.25,1039.75,1040.25,150,177,327.00
04/01/2004,10:42,1040.00,1040.50,1040.00,1040.50,511,56,567.00
04/01/2004,10:43,1040.50,1040.50,1040.25,1040.25,40,133,173.00
04/01/2004,10:44,1040.50,1040.75,1040.25,1040.50,737,448,1185.00
04/01/2004,10:45,1040.50,1040.50,1040.00,1040.25,613,949,1562.00
04/01/2004,10:46,1040.25,1040.25,1039.75,1040.00,59,556,615.00
04/01/2004,10:47,1040.00,1040.25,1039.50,1039.75,562,1436,1998.00
04/01/2004,10:48,1039.75,1039.75,1039.25,1039.50,333,1099,1432.00
04/01/2004,10:49,1039.75,1040.00,1039.50,1039.75,689,309,998.00
04/01/2004,10:50,1039.75,1040.00,1039.50,1039.75,931,333,1264.00
04/01/2004,10:51,1040.00,1040.00,1039.25,1039.50,1107,1078,2185.00
04/01/2004,10:52,1039.50,1039.75,1039.50,1039.50,425,220,645.00
04/01/2004,10:53,1039.75,1040.00,1039.50,1040.00,933,19,952.00
04/01/2004,10:54,1039.75,1040.25,1039.75,1040.00,543,576,1119.00
04/01/2004,10:55,1040.00,1040.25,1039.75,1040.00,236,316,552.00
04/01/2004,10:56,1040.25,1040.25,1040.00,1040.00,31,160,191.00
04/01/2004,10:57,1040.00,1040.25,1039.75,1040.00,117,385,502.00
04/01/2004,10:58,1040.00,1040.25,1039.75,1040.00,276,72,348.00
04/01/2004,10:59,1039.75,1040.00,1039.75,1040.00,26,892,918.00
04/01/2004,11:00,1039.75,1040.00,1039.75,1040.00,33,62,95.00
04/01/2004,11:01,1040.00,1040.00,1039.50,1039.50,131,941,1072.00
04/01/2004,11:02,1039.50,1039.75,1039.25,1039.50,96,380,476.00
04/01/2004,11:03,1039.25,1039.75,1039.25,1039.75,773,28,801.00
04/01/2004,11:04,1039.75,1039.75,1039.00,1039.50,640,1135,1775.00
04/01/2004,11:05,1039.50,1040.00,1039.50,1039.75,825,252,1077.00
04/01/2004,11:06,1039.75,1039.75,1039.00,1039.00,203,555,758.00
04/01/2004,11:07,1039.25,1039.50,1038.25,1038.50,1721,3326,5047.00
04/01/2004,11:08,1038.50,1039.00,1038.25,1038.50,850,1412,2262.00
04/01/2004,11:09,1038.25,1038.75,1038.25,1038.50,1017,323,1340.00
04/01/2004,11:10,1038.75,1039.00,1038.50,1038.75,345,266,611.00
04/01/2004,11:11,1038.50,1038.75,1038.25,1038.50,439,684,1123.00
04/01/2004,11:12,1038.75,1038.75,1038.50,1038.75,556,266,822.00
04/01/2004,11:13,1038.75,1039.00,1038.50,1038.75,352,486,838.00
04/01/2004,11:14,1038.75,1038.75,1038.25,1038.25,50,706,756.00
04/01/2004,11:15,1038.25,1039.00,1038.25,1039.00,435,55,490.00
04/01/2004,11:16,1039.00,1039.25,1038.75,1039.25,1202,20,1222.00
04/01/2004,11:17,1039.25,1039.25,1038.75,1039.25,198,656,854.00
04/01/2004,11:18,1039.00,1039.25,1039.00,1039.00,22,182,204.00
04/01/2004,11:19,1039.00,1039.25,1039.00,1039.25,66,98,164.00
04/01/2004,11:20,1039.00,1039.50,1039.00,1039.25,598,78,676.00
04/01/2004,11:21,1039.25,1039.50,1039.25,1039.50,54,20,74.00
04/01/2004,11:22,1039.25,1039.50,1039.25,1039.25,16,106,122.00
04/01/2004,11:23,1039.25,1039.50,1039.25,1039.25,141,413,554.00
04/01/2004,11:24,1039.50,1039.50,1039.00,1039.25,10,334,344.00
04/01/2004,11:25,1039.00,1039.00,1038.25,1038.50,250,1217,1467.00
04/01/2004,11:26,1038.50,1039.00,1038.50,1039.00,777,79,856.00
04/01/2004,11:27,1039.00,1039.25,1038.75,1039.25,566,24,590.00
04/01/2004,11:28,1039.25,1039.25,1039.00,1039.00,24,278,302.00
04/01/2004,11:29,1039.00,1040.25,1039.00,1039.75,3236,2064,5300.00
04/01/2004,11:30,1039.50,1039.50,1038.25,1039.00,982,1675,2657.00
04/01/2004,11:31,1039.00,1039.00,1038.50,1038.75,578,561,1139.00
04/01/2004,11:32,1038.75,1039.00,1038.50,1038.75,265,220,485.00
04/01/2004,11:33,1038.50,1038.75,1038.00,1038.00,503,1332,1835.00
04/01/2004,11:34,1038.25,1038.50,1038.00,1038.50,786,350,1136.00
04/01/2004,11:35,1038.50,1038.50,1038.00,1038.00,404,1022,1426.00
04/01/2004,11:36,1037.75,1038.25,1037.50,1037.75,821,2230,3051.00
04/01/2004,11:37,1038.00,1038.00,1037.75,1038.00,47,490,537.00
04/01/2004,11:38,1037.75,1038.25,1037.50,1037.50,277,1572,1849.00
04/01/2004,11:39,1037.50,1037.50,1036.25,1036.25,678,5051,5729.00
04/01/2004,11:40,1036.25,1037.00,1036.25,1037.00,904,1402,2306.00
04/01/2004,11:41,1037.00,1037.50,1036.75,1037.50,1002,209,1211.00
04/01/2004,11:42,1037.50,1037.50,1037.25,1037.50,673,166,839.00
04/01/2004,11:43,1037.50,1037.50,1037.25,1037.25,43,250,293.00
04/01/2004,11:44,1037.00,1037.50,1037.00,1037.25,375,262,637.00
04/01/2004,11:45,1037.25,1037.50,1037.25,1037.25,79,15,94.00
04/01/2004,11:46,1037.25,1037.50,1037.00,1037.25,173,468,641.00
04/01/2004,11:47,1037.00,1037.50,1037.00,1037.50,217,32,249.00
04/01/2004,11:48,1037.50,1037.50,1037.25,1037.50,201,33,234.00
04/01/2004,11:49,1037.50,1038.00,1037.50,1037.50,1147,465,1612.00
04/01/2004,11:50,1037.50,1038.25,1037.50,1038.25,861,141,1002.00
04/01/2004,11:51,1038.25,1039.00,1038.00,1038.00,2907,1838,4745.00
04/01/2004,11:52,1038.00,1038.25,1038.00,1038.25,510,21,531.00
04/01/2004,11:53,1038.25,1038.25,1037.75,1037.75,101,405,506.00
04/01/2004,11:54,1037.75,1038.25,1037.75,1038.00,266,123,389.00
04/01/2004,11:55,1038.00,1038.25,1038.00,1038.00,25,26,51.00
04/01/2004,11:56,1038.00,1038.25,1038.00,1038.25,71,12,83.00
04/01/2004,11:57,1038.25,1038.25,1038.00,1038.00,337,136,473.00
04/01/2004,11:58,1038.00,1038.25,1037.25,1037.25,132,1233,1365.00
04/01/2004,11:59,1037.25,1038.00,1037.25,1037.25,399,248,647.00
04/01/2004,12:00,1037.25,1037.50,1037.00,1037.00,318,623,941.00
04/01/2004,12:01,1037.25,1037.75,1037.00,1037.50,386,298,684.00
04/01/2004,12:02,1037.50,1037.75,1037.25,1037.75,309,73,382.00
04/01/2004,12:03,1037.75,1037.75,1037.50,1037.50,119,297,416.00
04/01/2004,12:04,1037.50,1037.75,1037.25,1037.75,188,139,327.00
04/01/2004,12:05,1037.75,1038.00,1037.25,1038.00,609,105,714.00
04/01/2004,12:06,1038.00,1038.75,1038.00,1038.25,1008,428,1436.00
04/01/2004,12:07,1038.00,1038.00,1037.50,1037.75,191,948,1139.00
04/01/2004,12:08,1037.75,1038.25,1037.50,1038.25,403,79,482.00
04/01/2004,12:09,1038.25,1038.25,1037.75,1037.75,76,468,544.00
04/01/2004,12:10,1037.75,1038.25,1037.75,1038.25,288,42,330.00
04/01/2004,12:11,1038.25,1038.25,1037.50,1037.75,45,360,405.00
04/01/2004,12:12,1037.75,1038.00,1037.50,1037.75,114,18,132.00
04/01/2004,12:13,1038.00,1038.00,1037.75,1037.75,12,162,174.00
04/01/2004,12:14,1037.50,1038.25,1037.50,1038.00,185,102,287.00
04/01/2004,12:15,1038.00,1038.25,1037.75,1038.00,77,195,272.00
04/01/2004,12:16,1038.00,1038.25,1037.50,1037.75,184,368,552.00
04/01/2004,12:17,1037.75,1037.75,1037.50,1037.50,40,253,293.00
04/01/2004,12:18,1037.50,1038.00,1037.50,1038.00,411,85,496.00
04/01/2004,12:19,1038.00,1038.75,1038.00,1038.75,1148,81,1229.00
04/01/2004,12:20,1038.75,1039.00,1038.25,1038.25,698,721,1419.00
04/01/2004,12:21,1038.50,1038.75,1038.25,1038.50,464,366,830.00
04/01/2004,12:22,1038.50,1038.75,1038.25,1038.50,154,27,181.00
04/01/2004,12:23,1038.50,1038.75,1037.75,1038.25,289,463,752.00
04/01/2004,12:24,1038.00,1038.75,1038.00,1038.75,348,560,908.00
04/01/2004,12:25,1038.50,1038.75,1038.25,1038.75,220,41,261.00
04/01/2004,12:26,1038.75,1039.00,1038.50,1039.00,343,51,394.00
04/01/2004,12:27,1039.00,1039.00,1038.50,1038.50,40,487,527.00
04/01/2004,12:28,1038.50,1038.75,1038.50,1038.50,13,62,75.00
04/01/2004,12:29,1038.50,1039.00,1038.50,1039.00,184,50,234.00
04/01/2004,12:30,1038.75,1039.50,1038.75,1039.25,1155,578,1733.00
04/01/2004,12:31,1039.25,1039.50,1039.00,1039.25,151,273,424.00
04/01/2004,12:32,1039.00,1039.25,1039.00,1039.00,24,203,227.00
04/01/2004,12:33,1039.00,1039.25,1039.00,1039.00,15,150,165.00
04/01/2004,12:34,1039.00,1039.25,1038.75,1038.75,12,250,262.00
04/01/2004,12:35,1038.75,1039.00,1038.75,1039.00,23,54,77.00
04/01/2004,12:36,1039.00,1039.50,1038.75,1039.25,790,188,978.00
04/01/2004,12:37,1039.25,1039.50,1039.25,1039.50,169,149,318.00
04/01/2004,12:38,1039.25,1039.50,1039.25,1039.25,18,241,259.00
04/01/2004,12:39,1039.25,1039.50,1039.25,1039.50,113,213,326.00
04/01/2004,12:40,1039.25,1039.25,1039.00,1039.25,6,126,132.00
04/01/2004,12:41,1039.00,1039.50,1039.00,1039.25,63,29,92.00
04/01/2004,12:42,1039.25,1039.50,1039.00,1039.25,163,71,234.00
04/01/2004,12:43,1039.00,1039.25,1039.00,1039.00,89,48,137.00
04/01/2004,12:44,1039.00,1039.00,1039.00,1039.00,0,49,49.00
04/01/2004,12:45,1039.00,1039.00,1038.75,1038.75,33,330,363.00
04/01/2004,12:46,1039.00,1039.00,1038.75,1039.00,65,162,227.00
04/01/2004,12:47,1038.75,1039.25,1038.75,1039.00,340,222,562.00
04/01/2004,12:48,1039.00,1039.25,1039.00,1039.25,311,112,423.00
04/01/2004,12:49,1039.25,1040.25,1039.25,1040.00,2759,86,2845.00
04/01/2004,12:50,1040.00,1040.50,1040.00,1040.50,1338,534,1872.00
04/01/2004,12:51,1040.25,1040.75,1040.25,1040.50,1212,317,1529.00
04/01/2004,12:52,1040.50,1040.75,1040.00,1040.00,97,1055,1152.00
04/01/2004,12:53,1040.00,1040.25,1040.00,1040.00,23,562,585.00
04/01/2004,12:54,1040.00,1040.50,1040.00,1040.25,399,119,518.00
04/01/2004,12:55,1040.25,1040.50,1040.00,1040.25,215,173,388.00
04/01/2004,12:56,1040.25,1040.50,1039.75,1040.25,454,244,698.00
04/01/2004,12:57,1040.25,1040.50,1040.25,1040.25,26,364,390.00
04/01/2004,12:58,1040.50,1040.50,1040.00,1040.00,9,129,138.00
04/01/2004,12:59,1040.00,1040.25,1039.75,1040.00,29,233,262.00
04/01/2004,13:00,1039.75,1040.00,1039.75,1040.00,247,275,522.00
04/01/2004,13:01,1040.00,1040.00,1039.75,1040.00,139,165,304.00
04/01/2004,13:02,1040.00,1040.00,1039.50,1039.75,208,295,503.00
04/01/2004,13:03,1039.75,1040.00,1039.00,1039.25,276,867,1143.00
04/01/2004,13:04,1039.25,1039.75,1039.25,1039.75,441,261,702.00
04/01/2004,13:05,1039.75,1040.25,1039.50,1040.00,718,63,781.00
04/01/2004,13:06,1040.00,1040.00,1039.75,1040.00,39,19,58.00
04/01/2004,13:07,1039.75,1040.00,1039.50,1039.50,206,272,478.00
04/01/2004,13:08,1039.75,1039.75,1039.25,1039.75,199,210,409.00
04/01/2004,13:09,1039.75,1039.75,1039.50,1039.50,3,274,277.00
04/01/2004,13:10,1039.50,1039.50,1039.25,1039.25,8,359,367.00
04/01/2004,13:11,1039.25,1039.50,1039.25,1039.50,41,199,240.00
04/01/2004,13:12,1039.50,1040.25,1039.50,1040.25,1218,128,1346.00
04/01/2004,13:13,1040.00,1040.75,1039.75,1040.75,1898,272,2170.00
04/01/2004,13:14,1040.50,1040.50,1040.00,1040.25,318,820,1138.00
04/01/2004,13:15,1040.25,1040.25,1040.00,1040.00,367,672,1039.00
04/01/2004,13:16,1040.00,1040.25,1040.00,1040.25,277,57,334.00
04/01/2004,13:17,1040.25,1040.50,1039.50,1040.25,891,443,1334.00
04/01/2004,13:18,1040.25,1040.25,1040.00,1040.00,27,153,180.00
04/01/2004,13:19,1040.00,1040.00,1039.75,1040.00,137,72,209.00
04/01/2004,13:20,1040.00,1040.00,1039.75,1040.00,437,95,532.00
04/01/2004,13:21,1040.00,1040.00,1039.75,1040.00,117,37,154.00
04/01/2004,13:22,1039.75,1040.25,1039.75,1040.00,106,207,313.00
04/01/2004,13:23,1040.00,1040.00,1039.75,1039.75,1,94,95.00
04/01/2004,13:24,1039.75,1040.00,1039.75,1040.00,157,8,165.00
04/01/2004,13:25,1040.00,1040.25,1040.00,1040.25,280,53,333.00
04/01/2004,13:26,1040.00,1040.25,1040.00,1040.25,27,59,86.00
04/01/2004,13:27,1040.25,1040.25,1040.00,1040.25,505,55,560.00
04/01/2004,13:28,1040.25,1041.00,1040.00,1041.00,2413,328,2741.00
04/01/2004,13:29,1041.00,1041.00,1040.50,1040.75,555,560,1115.00
04/01/2004,13:30,1040.75,1040.75,1040.00,1040.25,564,1451,2015.00
04/01/2004,13:31,1040.50,1040.75,1040.25,1040.75,401,40,441.00
04/01/2004,13:32,1040.75,1040.75,1040.25,1040.50,252,253,505.00
04/01/2004,13:33,1040.50,1040.50,1040.25,1040.25,722,323,1045.00
04/01/2004,13:34,1040.25,1040.50,1040.25,1040.50,42,8,50.00
04/01/2004,13:35,1040.50,1040.75,1040.25,1040.75,553,80,633.00
04/01/2004,13:36,1040.75,1040.75,1040.50,1040.50,77,314,391.00
04/01/2004,13:37,1040.50,1040.75,1040.25,1040.50,27,256,283.00
04/01/2004,13:38,1040.25,1040.50,1040.25,1040.50,38,59,97.00
04/01/2004,13:39,1040.50,1040.75,1040.25,1040.50,760,79,839.00
04/01/2004,13:40,1040.25,1040.50,1040.00,1040.50,310,489,799.00
04/01/2004,13:41,1040.25,1040.25,1040.00,1040.00,29,215,244.00
04/01/2004,13:42,1040.25,1040.50,1040.00,1040.25,357,84,441.00
04/01/2004,13:43,1040.50,1040.50,1040.00,1040.00,38,125,163.00
04/01/2004,13:44,1040.00,1040.25,1040.00,1040.25,16,71,87.00
04/01/2004,13:45,1040.00,1040.25,1040.00,1040.00,19,82,101.00
04/01/2004,13:46,1040.25,1040.25,1039.25,1039.25,58,1684,1742.00
04/01/2004,13:47,1039.25,1039.50,1039.00,1039.25,1472,1783,3255.00
04/01/2004,13:48,1039.25,1039.25,1038.75,1039.00,523,814,1337.00
04/01/2004,13:49,1039.25,1039.25,1038.75,1039.25,527,574,1101.00
04/01/2004,13:50,1039.00,1039.25,1039.00,1039.25,529,66,595.00
04/01/2004,13:51,1039.25,1039.75,1039.00,1039.25,988,318,1306.00
04/01/2004,13:52,1039.50,1039.50,1039.25,1039.25,15,42,57.00
04/01/2004,13:53,1039.25,1039.50,1039.25,1039.25,101,14,115.00
04/01/2004,13:54,1039.50,1039.50,1039.25,1039.50,80,448,528.00
04/01/2004,13:55,1039.50,1039.50,1039.25,1039.50,97,33,130.00
04/01/2004,13:56,1039.50,1039.50,1039.00,1039.00,195,270,465.00
04/01/2004,13:57,1039.25,1039.25,1039.00,1039.00,11,303,314.00
04/01/2004,13:58,1039.00,1039.00,1037.75,1038.00,541,3790,4331.00
04/01/2004,13:59,1038.00,1038.25,1037.75,1037.75,502,986,1488.00
04/01/2004,14:00,1038.00,1038.25,1037.75,1038.00,822,439,1261.00
04/01/2004,14:01,1038.25,1039.00,1038.00,1038.75,2512,570,3082.00
04/01/2004,14:02,1038.75,1039.00,1038.50,1038.50,370,1046,1416.00
04/01/2004,14:03,1038.50,1038.75,1038.25,1038.50,631,779,1410.00
04/01/2004,14:04,1038.75,1038.75,1038.50,1038.75,344,564,908.00
04/01/2004,14:05,1039.00,1039.25,1038.50,1038.75,1559,1023,2582.00
04/01/2004,14:06,1038.75,1039.50,1038.75,1039.50,778,170,948.00
04/01/2004,14:07,1039.50,1039.75,1039.25,1039.50,1354,864,2218.00
04/01/2004,14:08,1039.50,1039.75,1039.25,1039.75,463,181,644.00
04/01/2004,14:09,1039.75,1039.75,1039.50,1039.75,418,568,986.00
04/01/2004,14:10,1039.75,1039.75,1039.00,1039.50,751,1161,1912.00
04/01/2004,14:11,1039.50,1039.50,1039.00,1039.00,102,440,542.00
04/01/2004,14:12,1039.00,1039.25,1039.00,1039.00,425,460,885.00
04/01/2004,14:13,1039.00,1039.00,1038.75,1039.00,359,91,450.00
04/01/2004,14:14,1039.00,1039.25,1038.75,1039.25,199,40,239.00
04/01/2004,14:15,1039.00,1039.50,1039.00,1039.25,882,621,1503.00
04/01/2004,14:16,1039.25,1039.25,1038.50,1038.50,221,1203,1424.00
04/01/2004,14:17,1038.75,1038.75,1038.00,1038.00,1139,1912,3051.00
04/01/2004,14:18,1038.25,1038.50,1037.00,1037.25,792,3983,4775.00
04/01/2004,14:19,1037.25,1037.50,1036.50,1036.75,1165,3692,4857.00
04/01/2004,14:20,1036.75,1037.50,1036.50,1037.50,1754,362,2116.00
04/01/2004,14:21,1037.25,1037.50,1036.75,1037.25,825,1610,2435.00
04/01/2004,14:22,1037.25,1037.50,1036.50,1036.75,720,1447,2167.00
04/01/2004,14:23,1036.75,1037.50,1036.75,1037.25,1254,563,1817.00
04/01/2004,14:24,1037.00,1037.25,1036.75,1036.75,237,534,771.00
04/01/2004,14:25,1036.75,1037.25,1036.75,1037.25,213,131,344.00
04/01/2004,14:26,1037.25,1037.50,1036.50,1037.25,2102,2113,4215.00
04/01/2004,14:27,1037.25,1037.25,1037.00,1037.25,161,636,797.00
04/01/2004,14:28,1037.00,1037.25,1037.00,1037.00,537,465,1002.00
04/01/2004,14:29,1037.00,1037.25,1035.75,1036.00,1151,5313,6464.00
04/01/2004,14:30,1036.00,1037.00,1035.75,1036.75,3219,899,4118.00
04/01/2004,14:31,1036.75,1037.00,1036.25,1037.00,685,1023,1708.00
04/01/2004,14:32,1037.00,1037.00,1036.50,1036.75,517,701,1218.00
04/01/2004,14:33,1036.75,1037.00,1036.50,1037.00,906,430,1336.00
04/01/2004,14:34,1037.00,1037.50,1036.75,1037.50,1796,139,1935.00
04/01/2004,14:35,1037.50,1037.75,1037.00,1037.75,1481,761,2242.00
04/01/2004,14:36,1037.75,1038.00,1037.50,1037.75,1277,620,1897.00
04/01/2004,14:37,1037.75,1037.75,1037.25,1037.25,96,484,580.00
04/01/2004,14:38,1037.25,1038.25,1037.25,1038.00,1559,372,1931.00
04/01/2004,14:39,1038.00,1038.75,1037.75,1038.50,2502,1723,4225.00
04/01/2004,14:40,1038.75,1038.75,1038.25,1038.25,216,1698,1914.00
04/01/2004,14:41,1038.25,1038.75,1038.25,1038.75,3191,1091,4282.00
04/01/2004,14:42,1039.00,1039.25,1038.00,1038.50,1979,2902,4881.00
04/01/2004,14:43,1038.50,1038.50,1037.75,1037.75,550,981,1531.00
04/01/2004,14:44,1037.75,1038.50,1037.75,1038.25,1195,1162,2357.00
04/01/2004,14:45,1038.00,1038.00,1037.50,1037.75,315,1023,1338.00
04/01/2004,14:46,1038.00,1038.25,1037.75,1038.25,328,63,391.00
04/01/2004,14:47,1038.25,1038.25,1037.75,1038.00,127,476,603.00
04/01/2004,14:48,1038.00,1038.00,1037.50,1037.75,542,735,1277.00
04/01/2004,14:49,1037.50,1038.00,1037.50,1038.00,692,1260,1952.00
04/01/2004,14:50,1037.75,1037.75,1037.50,1037.75,33,684,717.00
04/01/2004,14:51,1037.50,1037.75,1037.50,1037.50,985,169,1154.00
04/01/2004,14:52,1037.50,1038.25,1037.50,1038.25,1556,204,1760.00
04/01/2004,14:53,1038.25,1038.25,1038.00,1038.25,522,466,988.00
04/01/2004,14:54,1038.25,1038.25,1038.00,1038.00,666,186,852.00
04/01/2004,14:55,1038.00,1038.25,1037.75,1038.00,137,909,1046.00
04/01/2004,14:56,1038.00,1038.25,1038.00,1038.00,87,141,228.00
04/01/2004,14:57,1038.00,1038.25,1038.00,1038.25,887,845,1732.00
04/01/2004,14:58,1038.25,1038.75,1038.25,1038.75,2209,1456,3665.00
04/01/2004,14:59,1038.75,1038.75,1038.25,1038.50,2632,324,2956.00
04/01/2004,15:00,1038.25,1039.00,1038.25,1039.00,3034,2037,5071.00
04/01/2004,15:01,1039.00,1039.25,1038.50,1038.75,1938,3572,5510.00
04/01/2004,15:02,1039.00,1039.25,1038.75,1039.25,1006,620,1626.00
04/01/2004,15:03,1039.00,1039.25,1039.00,1039.00,35,587,622.00
04/01/2004,15:04,1039.25,1039.75,1039.00,1039.25,2185,605,2790.00
04/01/2004,15:05,1039.25,1040.00,1039.25,1039.75,3283,1103,4386.00
04/01/2004,15:06,1039.75,1040.00,1039.50,1040.00,801,1335,2136.00
04/01/2004,15:07,1039.75,1040.50,1039.75,1040.25,2849,96,2945.00
04/01/2004,15:08,1040.50,1040.50,1040.00,1040.25,1138,1818,2956.00
04/01/2004,15:09,1040.00,1040.50,1040.00,1040.50,1422,1035,2457.00
04/01/2004,15:10,1040.75,1040.75,1040.25,1040.50,476,1167,1643.00
04/01/2004,15:11,1040.25,1040.50,1039.75,1040.00,400,3404,3804.00
04/01/2004,15:12,1039.75,1040.25,1039.75,1040.00,340,567,907.00
04/01/2004,15:13,1040.00,1040.25,1039.75,1040.00,940,1169,2109.00
04/01/2004,15:14,1040.00,1040.50,1039.75,1040.50,993,454,1447.00
04/01/2004,15:15,1040.50,1041.75,1040.25,1041.50,4487,2160,6647.00
04/01/2004,15:16,1041.50,1041.50,1041.25,1041.25,13,6,19.00
04/01/2004,15:31,1041.00,1041.00,1040.50,1040.75,207,350,557.00
04/01/2004,15:32,1040.75,1041.00,1040.50,1040.50,4,116,120.00
04/01/2004,15:33,1040.75,1040.75,1040.50,1040.75,132,6,138.00
04/01/2004,15:34,1040.75,1040.75,1040.50,1040.75,25,6,31.00
04/01/2004,15:35,1040.50,1040.50,1040.25,1040.50,1,194,195.00
04/01/2004,15:36,1040.25,1040.50,1040.25,1040.50,14,76,90.00
04/01/2004,15:37,1040.25,1040.50,1040.25,1040.50,36,1,37.00
04/01/2004,15:38,1040.75,1040.75,1040.50,1040.75,66,1,67.00
04/01/2004,15:39,1040.50,1040.75,1040.50,1040.50,5,7,12.00
04/01/2004,15:40,1040.75,1040.75,1040.25,1040.75,4,33,37.00
04/01/2004,15:41,1040.50,1040.50,1040.50,1040.50,0,30,30.00
04/01/2004,15:42,1040.50,1040.75,1040.50,1040.50,1,13,14.00
04/01/2004,15:43,1040.75,1040.75,1040.50,1040.50,26,34,60.00
04/01/2004,15:44,1040.50,1040.50,1040.50,1040.50,0,1,1.00
04/01/2004,15:45,1040.50,1040.50,1040.50,1040.50,0,10,10.00
04/01/2004,15:46,1040.75,1040.75,1040.50,1040.50,1,2,3.00
04/01/2004,15:47,1040.50,1040.50,1040.25,1040.25,0,187,187.00
04/01/2004,15:48,1040.25,1040.50,1040.25,1040.50,16,1,17.00
04/01/2004,15:49,1040.50,1040.50,1040.25,1040.25,10,48,58.00
04/01/2004,15:51,1040.25,1040.50,1040.25,1040.50,1,2,3.00
04/01/2004,15:52,1040.50,1040.75,1040.50,1040.50,39,12,51.00
04/01/2004,15:53,1040.50,1040.75,1040.50,1040.50,1,31,32.00
04/01/2004,15:55,1040.50,1040.50,1040.50,1040.50,0,17,17.00
04/01/2004,15:57,1040.50,1040.50,1040.50,1040.50,0,6,6.00
04/01/2004,15:58,1040.50,1040.50,1040.50,1040.50,0,1,1.00
04/01/2004,15:59,1040.50,1040.75,1040.50,1040.50,6,53,59.00
04/01/2004,16:00,1040.50,1040.50,1040.25,1040.25,11,64,75.00
04/01/2004,17:01,1041.25,1041.25,1041.00,1041.00,15,1,16.00
04/01/2004,17:02,1041.00,1041.25,1041.00,1041.25,3,2,5.00
04/01/2004,17:03,1041.25,1041.25,1041.25,1041.25,1,0,1.00
04/01/2004,17:04,1041.25,1041.25,1041.00,1041.00,3,1,4.00
04/01/2004,17:05,1041.00,1041.00,1041.00,1041.00,0,16,16.00
04/01/2004,17:06,1041.00,1041.00,1040.75,1040.75,0,16,16.00
04/01/2004,17:07,1040.75,1041.00,1040.75,1041.00,3,5,8.00
04/01/2004,17:09,1040.75,1040.75,1040.75,1040.75,0,2,2.00
04/01/2004,17:10,1040.75,1040.75,1040.75,1040.75,0,3,3.00
04/01/2004,17:12,1040.75,1041.00,1040.75,1040.75,10,6,16.00
04/01/2004,17:13,1040.75,1040.75,1040.75,1040.75,0,7,7.00
04/01/2004,17:14,1040.75,1041.00,1040.75,1041.00,5,2,7.00
04/01/2004,17:17,1041.00,1041.00,1041.00,1041.00,2,0,2.00
04/01/2004,17:18,1040.75,1041.00,1040.75,1041.00,9,1,10.00
04/01/2004,17:19,1041.00,1041.00,1041.00,1041.00,1,0,1.00
04/01/2004,17:20,1041.00,1041.00,1041.00,1041.00,2,0,2.00
04/01/2004,17:23,1041.25,1041.25,1041.00,1041.00,3,3,6.00
04/01/2004,17:24,1041.00,1041.00,1041.00,1041.00,0,2,2.00
04/01/2004,17:25,1041.00,1041.00,1041.00,1041.00,0,5,5.00
04/01/2004,17:26,1041.00,1041.00,1041.00,1041.00,0,6,6.00
04/01/2004,17:27,1041.00,1041.25,1041.00,1041.25,1,1,2.00
04/01/2004,17:29,1041.00,1041.00,1041.00,1041.00,0,8,8.00
04/01/2004,17:30,1041.00,1041.00,1041.00,1041.00,0,6,6.00
04/01/2004,17:31,1041.00,1041.00,1041.00,1041.00,0,1,1.00
04/01/2004,17:32,1041.00,1041.00,1041.00,1041.00,0,4,4.00
04/01/2004,17:35,1041.00,1041.00,1041.00,1041.00,0,4,4.00
04/01/2004,17:36,1041.00,1041.00,1041.00,1041.00,0,4,4.00
04/01/2004,17:37,1041.00,1041.00,1041.00,1041.00,0,1,1.00
04/01/2004,17:41,1041.00,1041.00,1041.00,1041.00,0,1,1.00
04/01/2004,17:42,1041.00,1041.00,1041.00,1041.00,0,1,1.00
04/01/2004,17:43,1041.00,1041.00,1041.00,1041.00,0,6,6.00
04/01/2004,17:44,1040.75,1040.75,1040.75,1040.75,0,10,10.00
04/01/2004,17:45,1040.75,1040.75,1040.75,1040.75,0,5,5.00
04/01/2004,17:46,1041.00,1041.00,1041.00,1041.00,4,0,4.00
04/01/2004,17:47,1041.00,1041.00,1041.00,1041.00,3,0,3.00
04/01/2004,17:48,1041.00,1041.00,1041.00,1041.00,1,0,1.00
04/01/2004,17:50,1041.00,1041.00,1041.00,1041.00,5,0,5.00
04/01/2004,17:55,1041.25,1041.25,1040.75,1040.75,1,7,8.00
04/01/2004,17:57,1040.75,1040.75,1040.75,1040.75,0,2,2.00
04/01/2004,17:58,1041.00,1041.00,1041.00,1041.00,5,0,5.00
04/01/2004,18:09,1040.75,1040.75,1040.75,1040.75,0,1,1.00
04/01/2004,18:11,1041.00,1041.00,1041.00,1041.00,10,0,10.00
04/01/2004,18:17,1041.25,1041.25,1041.25,1041.25,2,0,2.00
04/01/2004,18:18,1041.00,1041.00,1041.00,1041.00,0,5,5.00
04/01/2004,18:21,1041.00,1041.00,1041.00,1041.00,0,1,1.00
04/01/2004,18:22,1041.00,1041.00,1041.00,1041.00,0,1,1.00
04/01/2004,18:23,1041.00,1041.25,1041.00,1041.25,2,1,3.00
04/01/2004,18:26,1041.25,1041.25,1041.25,1041.25,1,0,1.00
04/01/2004,18:27,1041.25,1041.25,1041.25,1041.25,1,0,1.00
04/01/2004,18:29,1041.00,1041.00,1041.00,1041.00,0,1,1.00
04/01/2004,18:31,1041.25,1041.25,1041.25,1041.25,6,0,6.00
04/01/2004,18:32,1041.00,1041.00,1041.00,1041.00,0,2,2.00
04/01/2004,18:34,1041.00,1041.00,1041.00,1041.00,0,1,1.00
04/01/2004,18:36,1041.00,1041.00,1041.00,1041.00,0,1,1.00
04/01/2004,18:38,1041.25,1041.25,1041.25,1041.25,3,0,3.00
04/01/2004,18:41,1041.25,1041.25,1041.25,1041.25,1,0,1.00
04/01/2004,18:42,1041.00,1041.00,1041.00,1041.00,0,1,1.00
04/01/2004,18:43,1041.00,1041.00,1041.00,1041.00,0,2,2.00
04/01/2004,18:45,1041.25,1041.25,1041.25,1041.25,3,0,3.00
04/01/2004,18:46,1041.25,1041.25,1041.25,1041.25,1,0,1.00
04/01/2004,18:49,1041.00,1041.00,1041.00,1041.00,0,1,1.00
04/01/2004,18:53,1041.25,1041.25,1041.25,1041.25,5,0,5.00
04/01/2004,18:54,1041.25,1041.25,1041.25,1041.25,4,0,4.00
04/01/2004,18:55,1041.25,1041.25,1041.25,1041.25,30,0,30.00
04/01/2004,18:59,1041.25,1041.25,1041.25,1041.25,5,0,5.00
04/01/2004,19:00,1041.25,1041.25,1041.25,1041.25,2,0,2.00
04/01/2004,19:02,1041.25,1041.25,1041.25,1041.25,2,0,2.00
04/01/2004,19:03,1041.25,1041.25,1041.25,1041.25,6,0,6.00
04/01/2004,19:04,1041.25,1041.25,1041.25,1041.25,22,0,22.00
04/01/2004,19:06,1041.25,1041.25,1041.25,1041.25,6,0,6.00
04/01/2004,19:07,1041.25,1041.25,1041.25,1041.25,3,0,3.00
04/01/2004,19:08,1041.25,1041.25,1041.25,1041.25,28,0,28.00
04/01/2004,19:09,1041.25,1041.25,1041.00,1041.00,14,5,19.00
04/01/2004,19:10,1041.00,1041.25,1041.00,1041.00,5,6,11.00
04/01/2004,19:11,1041.00,1041.25,1041.00,1041.25,2,1,3.00
04/01/2004,19:12,1041.00,1041.00,1041.00,1041.00,0,1,1.00
04/01/2004,19:17,1041.25,1041.50,1041.25,1041.25,113,1,114.00
04/01/2004,19:18,1041.50,1041.50,1041.50,1041.50,12,0,12.00
04/01/2004,19:19,1041.50,1041.50,1041.25,1041.25,21,17,38.00
04/01/2004,19:20,1041.25,1041.25,1040.75,1040.75,0,66,66.00
04/01/2004,19:21,1041.00,1041.00,1041.00,1041.00,15,0,15.00
04/01/2004,19:22,1041.00,1041.00,1041.00,1041.00,20,0,20.00
04/01/2004,19:23,1041.00,1041.00,1041.00,1041.00,20,0,20.00
04/01/2004,19:26,1041.00,1041.00,1041.00,1041.00,22,0,22.00
04/01/2004,19:27,1041.00,1041.00,1041.00,1041.00,5,0,5.00
04/01/2004,19:28,1041.25,1041.25,1041.25,1041.25,1,0,1.00
04/01/2004,19:29,1041.25,1041.25,1041.25,1041.25,7,0,7.00
04/01/2004,19:33,1041.25,1041.25,1041.25,1041.25,1,0,1.00
04/01/2004,19:34,1041.25,1041.25,1041.25,1041.25,9,0,9.00
04/01/2004,19:35,1041.25,1041.25,1041.25,1041.25,1,0,1.00
04/01/2004,19:40,1041.00,1041.00,1041.00,1041.00,0,1,1.00
04/01/2004,19:45,1041.25,1041.25,1041.25,1041.25,2,0,2.00
04/01/2004,19:46,1041.25,1041.25,1041.25,1041.25,1,0,1.00
04/01/2004,19:47,1041.00,1041.00,1041.00,1041.00,0,1,1.00
04/01/2004,19:48,1041.00,1041.00,1041.00,1041.00,0,1,1.00
04/01/2004,19:55,1041.00,1041.25,1041.00,1041.00,5,6,11.00
04/01/2004,19:59,1041.25,1041.25,1041.25,1041.25,1,0,1.00
04/01/2004,20:01,1041.25,1041.25,1041.00,1041.00,1,1,2.00
04/01/2004,20:04,1041.00,1041.00,1041.00,1041.00,0,28,28.00
04/01/2004,20:05,1041.00,1041.00,1041.00,1041.00,0,9,9.00
04/01/2004,20:06,1041.00,1041.00,1041.00,1041.00,0,8,8.00
04/01/2004,20:07,1041.00,1041.25,1041.00,1041.25,5,22,27.00
04/01/2004,20:08,1041.25,1041.25,1041.25,1041.25,10,0,10.00
04/01/2004,20:10,1041.25,1041.25,1041.25,1041.25,5,0,5.00
04/01/2004,20:11,1041.00,1041.00,1040.75,1040.75,0,52,52.00
04/01/2004,20:12,1040.75,1040.75,1040.75,1040.75,0,1,1.00
04/01/2004,20:22,1041.00,1041.00,1041.00,1041.00,1,0,1.00
04/01/2004,20:26,1041.00,1041.00,1041.00,1041.00,1,0,1.00
04/01/2004,20:27,1040.75,1040.75,1040.75,1040.75,0,52,52.00
04/01/2004,20:28,1040.75,1040.75,1040.75,1040.75,0,1,1.00
04/01/2004,20:30,1040.75,1040.75,1040.75,1040.75,0,1,1.00
04/01/2004,20:32,1040.75,1040.75,1040.75,1040.75,0,3,3.00
04/01/2004,20:35,1040.75,1040.75,1040.75,1040.75,0,4,4.00
04/01/2004,20:36,1040.75,1040.75,1040.75,1040.75,0,1,1.00
04/01/2004,20:41,1040.75,1040.75,1040.75,1040.75,0,2,2.00
04/01/2004,20:42,1040.75,1040.75,1040.75,1040.75,0,43,43.00
04/01/2004,20:48,1041.00,1041.00,1040.75,1040.75,7,11,18.00
04/01/2004,20:49,1040.75,1040.75,1040.50,1040.50,0,2,2.00
04/01/2004,20:50,1040.75,1040.75,1040.75,1040.75,5,0,5.00
04/01/2004,20:51,1040.75,1040.75,1040.75,1040.75,2,0,2.00
04/01/2004,20:52,1041.00,1041.00,1040.75,1040.75,1,2,3.00
04/01/2004,20:55,1041.00,1041.00,1041.00,1041.00,1,0,1.00
04/01/2004,20:56,1040.75,1040.75,1040.75,1040.75,0,1,1.00
04/01/2004,21:05,1041.00,1041.00,1041.00,1041.00,1,0,1.00
04/01/2004,21:07,1040.75,1040.75,1040.75,1040.75,0,1,1.00
04/01/2004,21:08,1040.75,1040.75,1040.75,1040.75,0,1,1.00
04/01/2004,21:14,1040.75,1041.00,1040.75,1041.00,1,1,2.00
04/01/2004,21:15,1041.00,1041.00,1041.00,1041.00,1,0,1.00
04/01/2004,21:19,1040.75,1040.75,1040.75,1040.75,0,1,1.00
04/01/2004,21:25,1041.00,1041.00,1041.00,1041.00,19,0,19.00
04/01/2004,21:26,1041.00,1041.00,1041.00,1041.00,2,0,2.00
04/01/2004,21:29,1041.00,1041.00,1041.00,1041.00,1,0,1.00
04/01/2004,21:31,1041.00,1041.00,1041.00,1041.00,6,0,6.00
04/01/2004,21:32,1041.00,1041.00,1041.00,1041.00,2,0,2.00
04/01/2004,21:36,1041.00,1041.00,1041.00,1041.00,1,0,1.00
04/01/2004,21:49,1040.75,1041.00,1040.75,1041.00,3,3,6.00
04/01/2004,21:50,1041.00,1041.00,1041.00,1041.00,3,0,3.00
04/01/2004,21:57,1041.00,1041.00,1041.00,1041.00,2,0,2.00
04/01/2004,22:00,1041.00,1041.00,1041.00,1041.00,2,0,2.00
04/01/2004,22:02,1041.00,1041.00,1041.00,1041.00,2,0,2.00
04/01/2004,22:03,1041.00,1041.00,1041.00,1041.00,2,0,2.00
04/01/2004,22:05,1041.00,1041.00,1041.00,1041.00,5,0,5.00
04/01/2004,22:07,1041.00,1041.00,1041.00,1041.00,5,0,5.00
04/01/2004,22:08,1041.00,1041.00,1041.00,1041.00,1,0,1.00
04/01/2004,22:10,1041.00,1041.00,1041.00,1041.00,1,0,1.00
04/01/2004,22:12,1041.00,1041.00,1041.00,1041.00,8,0,8.00
04/01/2004,22:13,1041.25,1041.25,1041.25,1041.25,8,0,8.00
04/01/2004,22:14,1041.25,1041.25,1041.25,1041.25,2,0,2.00
04/01/2004,22:17,1041.25,1041.25,1041.25,1041.25,5,0,5.00
04/01/2004,22:18,1041.25,1041.25,1041.25,1041.25,6,0,6.00
04/01/2004,22:20,1041.25,1041.25,1041.25,1041.25,14,0,14.00
04/01/2004,22:21,1041.25,1041.25,1041.25,1041.25,8,0,8.00
04/01/2004,22:22,1041.25,1041.25,1041.25,1041.25,2,0,2.00
04/01/2004,22:23,1041.25,1041.25,1041.25,1041.25,3,0,3.00
04/01/2004,22:26,1041.25,1041.25,1041.25,1041.25,1,0,1.00
04/01/2004,22:28,1041.25,1041.25,1041.25,1041.25,1,0,1.00
04/01/2004,22:33,1041.25,1041.25,1041.25,1041.25,4,0,4.00
04/01/2004,22:34,1041.25,1041.25,1041.25,1041.25,1,0,1.00
04/01/2004,22:36,1041.25,1041.25,1041.25,1041.25,7,0,7.00
04/01/2004,22:37,1041.25,1041.25,1041.25,1041.25,3,0,3.00
04/01/2004,22:38,1041.25,1041.25,1041.25,1041.25,1,0,1.00
04/01/2004,22:40,1041.25,1041.25,1041.25,1041.25,1,0,1.00
04/01/2004,22:42,1041.25,1041.25,1041.25,1041.25,1,0,1.00
04/01/2004,22:44,1041.25,1041.25,1041.25,1041.25,1,0,1.00
04/01/2004,22:49,1041.25,1041.25,1041.25,1041.25,2,0,2.00
04/01/2004,22:50,1041.25,1041.50,1041.25,1041.50,18,0,18.00
04/01/2004,22:53,1041.25,1041.50,1041.25,1041.50,1,2,3.00
04/01/2004,22:57,1041.25,1041.25,1041.25,1041.25,0,1,1.00
04/01/2004,23:00,1041.00,1041.00,1041.00,1041.00,0,2,2.00
04/01/2004,23:02,1041.25,1041.25,1041.25,1041.25,5,0,5.00
04/01/2004,23:06,1041.25,1041.25,1041.00,1041.00,1,1,2.00
04/01/2004,23:14,1041.00,1041.00,1041.00,1041.00,0,3,3.00
04/01/2004,23:16,1041.00,1041.00,1041.00,1041.00,0,5,5.00
04/01/2004,23:19,1041.00,1041.00,1041.00,1041.00,0,22,22.00
04/01/2004,23:25,1041.25,1041.25,1041.25,1041.25,22,0,22.00
04/01/2004,23:27,1041.25,1041.25,1041.25,1041.25,9,0,9.00
04/01/2004,23:30,1041.25,1041.25,1041.25,1041.25,1,0,1.00
04/01/2004,23:32,1041.25,1041.25,1041.25,1041.25,1,0,1.00
04/01/2004,23:37,1041.25,1041.25,1041.25,1041.25,5,0,5.00
04/01/2004,23:38,1041.00,1041.00,1041.00,1041.00,0,2,2.00
04/01/2004,23:45,1041.00,1041.25,1041.00,1041.25,1,1,2.00
04/01/2004,23:46,1041.00,1041.25,1041.00,1041.25,1,2,3.00
04/01/2004,23:54,1041.25,1041.25,1041.00,1041.00,1,54,55.00
04/01/2004,23:55,1041.00,1041.00,1041.00,1041.00,0,50,50.00
04/01/2004,23:56,1041.00,1041.00,1041.00,1041.00,0,27,27.00
04/01/2004,23:57,1041.00,1041.00,1041.00,1041.00,0,4,4.00
04/01/2004,23:59,1041.00,1041.00,1040.75,1040.75,0,12,12.00
04/02/2004,00:00,1040.75,1040.75,1040.75,1040.75,0,2,2.00
04/02/2004,00:02,1041.00,1041.00,1040.75,1040.75,3,2,5.00
04/02/2004,00:03,1041.00,1041.00,1041.00,1041.00,1,0,1.00
04/02/2004,00:05,1040.75,1040.75,1040.75,1040.75,0,1,1.00
04/02/2004,00:06,1041.00,1041.00,1041.00,1041.00,1,0,1.00
04/02/2004,00:10,1040.75,1040.75,1040.75,1040.75,0,1,1.00
04/02/2004,00:16,1041.00,1041.00,1041.00,1041.00,1,0,1.00
04/02/2004,00:18,1041.00,1041.00,1041.00,1041.00,1,0,1.00
04/02/2004,00:19,1041.00,1041.00,1041.00,1041.00,2,0,2.00
04/02/2004,00:25,1041.00,1041.00,1041.00,1041.00,1,0,1.00
04/02/2004,00:27,1041.00,1041.00,1041.00,1041.00,2,0,2.00
04/02/2004,00:28,1041.00,1041.00,1041.00,1041.00,9,0,9.00
04/02/2004,00:29,1041.00,1041.00,1041.00,1041.00,1,0,1.00
04/02/2004,00:31,1041.00,1041.00,1041.00,1041.00,2,0,2.00
04/02/2004,00:34,1041.00,1041.00,1041.00,1041.00,4,0,4.00
04/02/2004,00:35,1041.00,1041.00,1041.00,1041.00,1,0,1.00
04/02/2004,00:38,1041.25,1041.25,1041.25,1041.25,1,0,1.00
04/02/2004,00:43,1041.25,1041.25,1041.25,1041.25,1,0,1.00
04/02/2004,00:46,1041.00,1041.00,1041.00,1041.00,0,29,29.00
04/02/2004,00:48,1041.00,1041.00,1041.00,1041.00,0,2,2.00
04/02/2004,00:49,1040.75,1041.00,1040.75,1041.00,12,1,13.00
04/02/2004,00:56,1041.00,1041.00,1041.00,1041.00,5,0,5.00
04/02/2004,00:57,1041.00,1041.00,1041.00,1041.00,1,0,1.00
04/02/2004,00:58,1040.75,1040.75,1040.75,1040.75,0,3,3.00
04/02/2004,00:59,1040.75,1040.75,1040.75,1040.75,0,1,1.00
04/02/2004,01:00,1041.00,1041.00,1041.00,1041.00,10,0,10.00
04/02/2004,01:01,1041.00,1041.00,1040.50,1040.50,1,75,76.00
04/02/2004,01:02,1040.50,1040.75,1040.50,1040.50,7,134,141.00
04/02/2004,01:03,1040.50,1040.50,1040.25,1040.50,43,38,81.00
04/02/2004,01:04,1040.50,1040.75,1040.50,1040.75,15,0,15.00
04/02/2004,01:05,1040.75,1041.00,1040.75,1041.00,22,1,23.00
04/02/2004,01:07,1040.75,1041.00,1040.75,1040.75,17,17,34.00
04/02/2004,01:08,1040.75,1040.75,1040.50,1040.50,0,3,3.00
04/02/2004,01:09,1040.75,1040.75,1040.75,1040.75,2,0,2.00
04/02/2004,01:11,1040.50,1040.75,1040.50,1040.75,30,3,33.00
04/02/2004,01:12,1040.50,1040.50,1040.50,1040.50,0,53,53.00
04/02/2004,01:13,1040.50,1040.50,1040.50,1040.50,0,24,24.00
04/02/2004,01:14,1040.50,1040.50,1040.25,1040.25,0,15,15.00
04/02/2004,01:15,1040.50,1040.75,1040.50,1040.75,67,0,67.00
04/02/2004,01:16,1041.00,1041.00,1041.00,1041.00,2,0,2.00
04/02/2004,01:17,1041.00,1041.00,1041.00,1041.00,200,0,200.00
04/02/2004,01:18,1041.00,1041.00,1041.00,1041.00,34,0,34.00
04/02/2004,01:19,1041.00,1041.00,1040.75,1040.75,25,1,26.00
04/02/2004,01:20,1040.75,1040.75,1040.75,1040.75,0,12,12.00
04/02/2004,01:21,1040.75,1040.75,1040.75,1040.75,0,18,18.00
04/02/2004,01:22,1040.75,1040.75,1040.75,1040.75,0,15,15.00
04/02/2004,01:24,1040.75,1040.75,1040.75,1040.75,0,10,10.00
04/02/2004,01:25,1040.75,1040.75,1040.75,1040.75,0,2,2.00
04/02/2004,01:26,1040.75,1040.75,1040.75,1040.75,0,9,9.00
04/02/2004,01:27,1040.75,1040.75,1040.50,1040.50,0,8,8.00
04/02/2004,01:28,1040.50,1040.50,1040.50,1040.50,0,11,11.00
04/02/2004,01:29,1040.50,1040.50,1040.50,1040.50,0,16,16.00
04/02/2004,01:30,1040.50,1040.75,1040.50,1040.50,1,38,39.00
04/02/2004,01:31,1040.50,1040.75,1040.50,1040.75,14,15,29.00
04/02/2004,01:32,1040.75,1040.75,1040.75,1040.75,5,0,5.00
04/02/2004,01:33,1040.75,1041.00,1040.75,1040.75,15,49,64.00
04/02/2004,01:34,1040.50,1041.00,1040.50,1040.50,19,26,45.00
04/02/2004,01:35,1040.75,1040.75,1040.75,1040.75,4,0,4.00
04/02/2004,01:36,1040.75,1041.00,1040.75,1040.75,28,2,30.00
04/02/2004,01:37,1041.00,1041.00,1040.75,1040.75,2,6,8.00
04/02/2004,01:38,1041.00,1041.00,1040.75,1041.00,30,10,40.00
04/02/2004,01:40,1041.00,1041.00,1041.00,1041.00,12,0,12.00
04/02/2004,01:41,1041.00,1041.00,1041.00,1041.00,16,0,16.00
04/02/2004,01:42,1041.00,1041.00,1041.00,1041.00,5,0,5.00
04/02/2004,01:44,1041.25,1041.25,1041.25,1041.25,16,0,16.00
04/02/2004,01:47,1041.25,1041.25,1041.25,1041.25,2,0,2.00
04/02/2004,01:48,1041.25,1041.25,1041.00,1041.25,12,1,13.00
04/02/2004,01:49,1041.00,1041.00,1041.00,1041.00,0,32,32.00
04/02/2004,01:50,1041.00,1041.00,1040.75,1040.75,0,6,6.00
04/02/2004,01:51,1040.75,1040.75,1040.75,1040.75,0,1,1.00
04/02/2004,01:53,1041.00,1041.00,1041.00,1041.00,99,0,99.00
04/02/2004,01:54,1041.00,1041.00,1041.00,1041.00,1,0,1.00
04/02/2004,01:55,1041.00,1041.25,1040.75,1041.25,21,1,22.00
04/02/2004,01:56,1041.25,1041.25,1041.25,1041.25,4,0,4.00
04/02/2004,01:57,1041.00,1041.00,1041.00,1041.00,0,10,10.00
04/02/2004,01:58,1041.00,1041.00,1041.00,1041.00,0,35,35.00
04/02/2004,01:59,1041.00,1041.00,1041.00,1041.00,0,30,30.00
04/02/2004,02:00,1041.00,1041.00,1041.00,1041.00,0,1,1.00
04/02/2004,02:01,1040.75,1040.75,1040.75,1040.75,0,36,36.00
04/02/2004,02:04,1040.75,1040.75,1040.75,1040.75,0,16,16.00
04/02/2004,02:05,1040.75,1040.75,1040.75,1040.75,0,54,54.00
04/02/2004,02:06,1041.00,1041.00,1041.00,1041.00,27,0,27.00
04/02/2004,02:07,1040.75,1041.00,1040.75,1041.00,18,35,53.00
04/02/2004,02:08,1041.00,1041.00,1041.00,1041.00,2,0,2.00
04/02/2004,02:09,1040.75,1040.75,1040.75,1040.75,0,11,11.00
04/02/2004,02:10,1040.75,1040.75,1040.75,1040.75,0,50,50.00
04/02/2004,02:12,1040.75,1040.75,1040.75,1040.75,0,28,28.00
04/02/2004,02:13,1040.75,1040.75,1040.75,1040.75,0,74,74.00
04/02/2004,02:14,1040.75,1040.75,1040.75,1040.75,0,7,7.00
04/02/2004,02:15,1040.75,1040.75,1040.50,1040.50,0,29,29.00
04/02/2004,02:17,1040.75,1040.75,1040.75,1040.75,5,0,5.00
04/02/2004,02:19,1040.75,1040.75,1040.75,1040.75,6,0,6.00
04/02/2004,02:22,1040.75,1040.75,1040.75,1040.75,16,0,16.00
04/02/2004,02:23,1040.75,1040.75,1040.75,1040.75,5,0,5.00
04/02/2004,02:24,1040.75,1040.75,1040.75,1040.75,43,0,43.00
04/02/2004,02:26,1040.50,1040.50,1040.50,1040.50,0,3,3.00
04/02/2004,02:28,1040.75,1040.75,1040.75,1040.75,13,0,13.00
04/02/2004,02:29,1040.50,1040.50,1040.50,1040.50,0,10,10.00
04/02/2004,02:30,1040.50,1040.50,1040.50,1040.50,0,4,4.00
04/02/2004,02:32,1040.75,1040.75,1040.75,1040.75,28,0,28.00
04/02/2004,02:33,1040.75,1040.75,1040.75,1040.75,11,0,11.00
04/02/2004,02:35,1041.00,1041.00,1041.00,1041.00,5,0,5.00
04/02/2004,02:36,1040.75,1041.00,1040.75,1041.00,7,1,8.00
04/02/2004,02:37,1041.00,1041.00,1040.75,1040.75,10,3,13.00
04/02/2004,02:38,1040.75,1041.00,1040.75,1041.00,10,3,13.00
04/02/2004,02:39,1041.00,1041.00,1040.75,1040.75,6,1,7.00
04/02/2004,02:40,1041.00,1041.00,1041.00,1041.00,19,0,19.00
04/02/2004,02:41,1041.00,1041.00,1040.75,1041.00,14,2,16.00
04/02/2004,02:42,1040.75,1040.75,1040.75,1040.75,0,9,9.00
04/02/2004,02:43,1040.75,1040.75,1040.75,1040.75,0,1,1.00
04/02/2004,02:44,1040.75,1040.75,1040.75,1040.75,0,45,45.00
04/02/2004,02:45,1040.50,1040.75,1040.50,1040.75,15,80,95.00
04/02/2004,02:46,1040.50,1040.50,1040.50,1040.50,0,12,12.00
04/02/2004,02:47,1040.50,1040.50,1040.50,1040.50,0,7,7.00
04/02/2004,02:48,1040.50,1040.50,1040.50,1040.50,0,10,10.00
04/02/2004,02:49,1040.50,1040.50,1040.50,1040.50,0,15,15.00
04/02/2004,02:50,1040.50,1040.50,1040.25,1040.25,0,51,51.00
04/02/2004,02:53,1040.50,1040.50,1040.50,1040.50,21,0,21.00
04/02/2004,02:54,1040.50,1040.50,1040.50,1040.50,1,0,1.00
04/02/2004,02:55,1040.50,1040.50,1040.50,1040.50,15,0,15.00
04/02/2004,02:56,1040.50,1040.50,1040.50,1040.50,7,0,7.00
04/02/2004,02:57,1040.50,1040.50,1040.50,1040.50,1,0,1.00
04/02/2004,02:58,1040.50,1040.50,1040.50,1040.50,4,0,4.00
04/02/2004,03:02,1040.75,1040.75,1040.75,1040.75,52,0,52.00
04/02/2004,03:04,1040.50,1040.50,1040.50,1040.50,0,20,20.00
04/02/2004,03:05,1040.75,1040.75,1040.75,1040.75,37,0,37.00
04/02/2004,03:06,1041.00,1041.00,1041.00,1041.00,27,0,27.00
04/02/2004,03:07,1041.00,1041.25,1041.00,1041.25,209,5,214.00
04/02/2004,03:08,1041.00,1041.25,1041.00,1041.25,4,11,15.00
04/02/2004,03:09,1041.00,1041.00,1041.00,1041.00,0,11,11.00
04/02/2004,03:10,1041.00,1041.00,1040.75,1041.00,40,51,91.00
04/02/2004,03:11,1041.25,1041.25,1041.25,1041.25,15,0,15.00
04/02/2004,03:12,1041.00,1041.00,1041.00,1041.00,0,11,11.00
04/02/2004,03:13,1041.00,1041.00,1041.00,1041.00,0,8,8.00
04/02/2004,03:14,1040.75,1040.75,1040.75,1040.75,0,5,5.00
04/02/2004,03:16,1040.75,1040.75,1040.75,1040.75,0,103,103.00
04/02/2004,03:17,1040.75,1040.75,1040.75,1040.75,0,1,1.00
04/02/2004,03:18,1041.00,1041.00,1041.00,1041.00,6,0,6.00
04/02/2004,03:19,1041.00,1041.00,1041.00,1041.00,1,0,1.00
04/02/2004,03:20,1041.00,1041.00,1041.00,1041.00,25,0,25.00
04/02/2004,03:22,1041.25,1041.50,1041.25,1041.50,66,0,66.00
04/02/2004,03:23,1041.50,1041.50,1041.25,1041.50,17,6,23.00
04/02/2004,03:24,1041.50,1041.50,1041.50,1041.50,41,0,41.00
04/02/2004,03:25,1041.50,1041.50,1041.50,1041.50,18,0,18.00
04/02/2004,03:26,1041.50,1041.50,1041.50,1041.50,3,0,3.00
04/02/2004,03:27,1041.50,1041.50,1041.50,1041.50,6,0,6.00
04/02/2004,03:28,1041.25,1041.25,1041.25,1041.25,0,26,26.00
04/02/2004,03:29,1041.25,1041.50,1041.25,1041.50,50,4,54.00
04/02/2004,03:32,1041.50,1041.50,1041.50,1041.50,3,0,3.00
04/02/2004,03:33,1041.50,1041.50,1041.50,1041.50,23,0,23.00
04/02/2004,03:34,1041.50,1041.50,1041.50,1041.50,1,0,1.00
04/02/2004,03:35,1041.50,1041.75,1041.50,1041.75,6,0,6.00
04/02/2004,03:36,1041.75,1041.75,1041.75,1041.75,10,0,10.00
04/02/2004,03:37,1041.75,1041.75,1041.75,1041.75,3,0,3.00
04/02/2004,03:38,1041.50,1041.50,1041.50,1041.50,0,1,1.00
04/02/2004,03:39,1041.50,1041.50,1041.25,1041.50,19,16,35.00
04/02/2004,03:41,1041.50,1041.50,1041.25,1041.25,2,2,4.00
04/02/2004,03:42,1041.25,1041.25,1041.25,1041.25,0,108,108.00
04/02/2004,03:43,1041.25,1041.25,1041.00,1041.00,0,10,10.00
04/02/2004,03:44,1041.25,1041.25,1041.25,1041.25,1,0,1.00
04/02/2004,03:45,1041.25,1041.25,1041.25,1041.25,16,0,16.00
04/02/2004,03:46,1041.50,1041.50,1041.50,1041.50,1,0,1.00
04/02/2004,03:47,1041.25,1041.25,1041.00,1041.00,0,2,2.00
04/02/2004,03:48,1041.25,1041.50,1041.25,1041.50,10,0,10.00
04/02/2004,03:53,1041.25,1041.25,1041.25,1041.25,0,5,5.00
04/02/2004,03:57,1041.25,1041.25,1041.25,1041.25,0,1,1.00
04/02/2004,03:58,1041.25,1041.25,1041.25,1041.25,0,106,106.00
04/02/2004,04:00,1041.50,1041.50,1041.25,1041.25,3,10,13.00
04/02/2004,04:01,1041.25,1041.25,1041.00,1041.00,0,4,4.00
04/02/2004,04:02,1041.25,1041.25,1041.00,1041.00,6,3,9.00
04/02/2004,04:03,1041.00,1041.25,1041.00,1041.25,3,1,4.00
04/02/2004,04:05,1041.25,1041.25,1041.25,1041.25,18,0,18.00
04/02/2004,04:07,1041.25,1041.25,1041.25,1041.25,2,0,2.00
04/02/2004,04:08,1041.25,1041.25,1041.25,1041.25,7,0,7.00
04/02/2004,04:10,1041.25,1041.25,1041.25,1041.25,20,0,20.00
04/02/2004,04:11,1041.25,1041.25,1041.25,1041.25,6,0,6.00
04/02/2004,04:12,1041.25,1041.25,1041.25,1041.25,2,0,2.00
04/02/2004,04:13,1041.25,1041.25,1041.25,1041.25,1,0,1.00
04/02/2004,04:14,1041.25,1041.50,1041.00,1041.00,3,37,40.00
04/02/2004,04:15,1040.75,1040.75,1040.75,1040.75,0,25,25.00
04/02/2004,04:16,1040.75,1040.75,1040.75,1040.75,0,3,3.00
04/02/2004,04:17,1040.75,1040.75,1040.75,1040.75,0,2,2.00
04/02/2004,04:18,1040.75,1040.75,1040.50,1040.75,1,10,11.00
04/02/2004,04:22,1040.50,1040.75,1040.50,1040.75,3,1,4.00
04/02/2004,04:23,1040.75,1040.75,1040.75,1040.75,23,0,23.00
04/02/2004,04:24,1040.75,1040.75,1040.75,1040.75,9,0,9.00
04/02/2004,04:25,1040.75,1040.75,1040.75,1040.75,13,0,13.00
04/02/2004,04:26,1040.75,1040.75,1040.75,1040.75,2,0,2.00
04/02/2004,04:28,1040.75,1040.75,1040.75,1040.75,6,0,6.00
04/02/2004,04:29,1040.75,1040.75,1040.75,1040.75,1,0,1.00
04/02/2004,04:30,1040.75,1040.75,1040.75,1040.75,1,0,1.00
04/02/2004,04:31,1040.75,1040.75,1040.75,1040.75,13,0,13.00
04/02/2004,04:32,1040.75,1040.75,1040.75,1040.75,2,0,2.00
04/02/2004,04:33,1041.00,1041.00,1040.75,1041.00,107,10,117.00
04/02/2004,04:34,1041.00,1041.25,1041.00,1041.25,17,0,17.00
04/02/2004,04:35,1041.00,1041.00,1041.00,1041.00,0,1,1.00
04/02/2004,04:37,1041.00,1041.00,1041.00,1041.00,0,12,12.00
04/02/2004,04:38,1041.00,1041.00,1041.00,1041.00,0,1,1.00
04/02/2004,04:40,1041.00,1041.00,1041.00,1041.00,0,1,1.00
04/02/2004,04:41,1040.75,1041.00,1040.50,1040.50,1,52,53.00
04/02/2004,04:42,1040.75,1040.75,1040.75,1040.75,1,0,1.00
04/02/2004,04:44,1040.75,1040.75,1040.75,1040.75,1,0,1.00
04/02/2004,04:45,1040.75,1040.75,1040.50,1040.50,1,1,2.00
04/02/2004,04:46,1040.50,1040.50,1040.50,1040.50,0,3,3.00
04/02/2004,04:47,1040.50,1040.50,1040.50,1040.50,0,1,1.00
04/02/2004,04:48,1040.75,1040.75,1040.75,1040.75,17,0,17.00
04/02/2004,04:49,1040.75,1040.75,1040.75,1040.75,16,0,16.00
04/02/2004,04:50,1040.75,1040.75,1040.75,1040.75,1,0,1.00
04/02/2004,04:52,1041.00,1041.00,1041.00,1041.00,2,0,2.00
04/02/2004,04:57,1041.00,1041.00,1041.00,1041.00,3,0,3.00
04/02/2004,04:59,1041.00,1041.00,1041.00,1041.00,2,0,2.00
04/02/2004,05:00,1041.00,1041.00,1040.75,1040.75,25,9,34.00
04/02/2004,05:01,1041.00,1041.25,1041.00,1041.25,175,0,175.00
04/02/2004,05:02,1041.25,1041.25,1041.25,1041.25,1,0,1.00
04/02/2004,05:03,1041.00,1041.00,1041.00,1041.00,0,1,1.00
04/02/2004,05:04,1041.00,1041.00,1041.00,1041.00,0,5,5.00
04/02/2004,05:05,1041.00,1041.00,1040.75,1040.75,0,34,34.00
04/02/2004,05:06,1041.00,1041.00,1041.00,1041.00,7,0,7.00
04/02/2004,05:08,1041.00,1041.00,1041.00,1041.00,1,0,1.00
04/02/2004,05:09,1041.00,1041.00,1041.00,1041.00,33,0,33.00
04/02/2004,05:10,1041.00,1041.00,1040.75,1041.00,47,1,48.00
04/02/2004,05:11,1041.00,1041.00,1040.75,1040.75,14,62,76.00
04/02/2004,05:13,1041.00,1041.00,1041.00,1041.00,50,0,50.00
04/02/2004,05:14,1041.00,1041.00,1041.00,1041.00,24,0,24.00
04/02/2004,05:15,1041.00,1041.00,1041.00,1041.00,5,0,5.00
04/02/2004,05:18,1041.00,1041.25,1041.00,1041.25,10,0,10.00
04/02/2004,05:19,1041.00,1041.00,1041.00,1041.00,0,13,13.00
04/02/2004,05:20,1041.00,1041.00,1041.00,1041.00,0,1,1.00
04/02/2004,05:22,1041.00,1041.00,1041.00,1041.00,0,4,4.00
04/02/2004,05:24,1040.75,1040.75,1040.75,1040.75,0,40,40.00
04/02/2004,05:25,1040.75,1040.75,1040.50,1040.50,0,26,26.00
04/02/2004,05:26,1040.75,1040.75,1040.75,1040.75,4,0,4.00
04/02/2004,05:27,1040.50,1040.50,1040.50,1040.50,0,1,1.00
04/02/2004,05:28,1040.75,1040.75,1040.75,1040.75,2,0,2.00
04/02/2004,05:29,1040.75,1040.75,1040.75,1040.75,4,0,4.00
04/02/2004,05:30,1040.50,1040.50,1040.50,1040.50,0,80,80.00
04/02/2004,05:31,1040.50,1040.75,1040.25,1040.25,1,20,21.00
04/02/2004,05:32,1040.50,1040.50,1040.50,1040.50,1,0,1.00
04/02/2004,05:33,1040.50,1040.50,1040.50,1040.50,12,0,12.00
04/02/2004,05:34,1040.50,1040.50,1040.50,1040.50,1,0,1.00
04/02/2004,05:35,1040.50,1040.50,1040.50,1040.50,1,0,1.00
04/02/2004,05:36,1040.50,1040.50,1040.25,1040.25,1,28,29.00
04/02/2004,05:37,1040.50,1040.50,1040.50,1040.50,17,0,17.00
04/02/2004,05:38,1040.50,1040.50,1040.50,1040.50,1,0,1.00
04/02/2004,05:39,1040.50,1040.50,1040.50,1040.50,2,0,2.00
04/02/2004,05:40,1040.75,1040.75,1040.75,1040.75,8,0,8.00
04/02/2004,05:41,1040.75,1040.75,1040.75,1040.75,1,0,1.00
04/02/2004,05:42,1041.00,1041.00,1041.00,1041.00,51,0,51.00
04/02/2004,05:43,1041.25,1041.50,1041.25,1041.50,120,1,121.00
04/02/2004,05:44,1041.25,1041.25,1041.25,1041.25,0,51,51.00
04/02/2004,05:45,1041.50,1041.50,1041.50,1041.50,2,0,2.00
04/02/2004,05:46,1041.50,1041.50,1041.25,1041.25,1,23,24.00
04/02/2004,05:47,1041.25,1041.25,1041.25,1041.25,0,6,6.00
04/02/2004,05:48,1041.50,1041.50,1041.25,1041.25,1,20,21.00
04/02/2004,05:49,1041.25,1041.25,1041.25,1041.25,0,5,5.00
04/02/2004,05:50,1041.25,1041.50,1041.25,1041.50,1,15,16.00
04/02/2004,05:51,1041.25,1041.25,1041.25,1041.25,0,1,1.00
04/02/2004,05:55,1041.25,1041.25,1041.25,1041.25,0,29,29.00
04/02/2004,05:57,1041.50,1041.50,1041.25,1041.25,1,1,2.00
04/02/2004,05:58,1041.50,1041.50,1041.25,1041.25,2,7,9.00
04/02/2004,05:59,1041.50,1041.50,1041.50,1041.50,53,0,53.00
04/02/2004,06:00,1041.50,1041.50,1041.50,1041.50,64,0,64.00
04/02/2004,06:01,1041.25,1041.25,1041.25,1041.25,0,6,6.00
04/02/2004,06:02,1041.25,1041.25,1041.25,1041.25,0,4,4.00
04/02/2004,06:03,1041.25,1041.50,1041.25,1041.25,2,15,17.00
04/02/2004,06:04,1041.25,1041.25,1041.00,1041.25,13,27,40.00
04/02/2004,06:05,1041.25,1041.25,1041.25,1041.25,4,0,4.00
04/02/2004,06:06,1041.25,1041.50,1041.25,1041.25,2,5,7.00
04/02/2004,06:07,1041.25,1041.25,1041.00,1041.00,0,48,48.00
04/02/2004,06:09,1041.00,1041.00,1041.00,1041.00,0,3,3.00
04/02/2004,06:10,1040.75,1041.00,1040.75,1041.00,2,2,4.00
04/02/2004,06:11,1041.00,1041.00,1041.00,1041.00,17,0,17.00
04/02/2004,06:12,1041.00,1041.00,1041.00,1041.00,8,0,8.00
04/02/2004,06:13,1041.00,1041.00,1041.00,1041.00,9,0,9.00
04/02/2004,06:14,1041.00,1041.25,1041.00,1041.25,40,0,40.00
04/02/2004,06:15,1041.00,1041.00,1041.00,1041.00,0,4,4.00
04/02/2004,06:16,1041.00,1041.00,1041.00,1041.00,0,15,15.00
04/02/2004,06:17,1041.00,1041.25,1041.00,1041.25,1,1,2.00
04/02/2004,06:19,1041.25,1041.25,1041.25,1041.25,46,0,46.00
04/02/2004,06:23,1041.25,1041.25,1041.25,1041.25,74,0,74.00
04/02/2004,06:24,1041.00,1041.00,1041.00,1041.00,0,1,1.00
04/02/2004,06:26,1041.25,1041.25,1041.25,1041.25,2,0,2.00
04/02/2004,06:27,1041.25,1041.25,1040.75,1040.75,5,191,196.00
04/02/2004,06:28,1040.75,1040.75,1040.50,1040.75,28,231,259.00
04/02/2004,06:29,1040.75,1041.00,1040.50,1040.75,60,33,93.00
04/02/2004,06:30,1041.00,1041.00,1041.00,1041.00,38,0,38.00
04/02/2004,06:31,1040.75,1041.00,1040.75,1041.00,6,1,7.00
04/02/2004,06:32,1041.00,1041.00,1040.75,1040.75,52,100,152.00
04/02/2004,06:33,1040.75,1041.00,1040.75,1040.75,3,4,7.00
04/02/2004,06:34,1040.50,1040.75,1040.50,1040.75,71,1,72.00
04/02/2004,06:36,1041.00,1041.25,1041.00,1041.00,204,84,288.00
04/02/2004,06:37,1041.00,1041.00,1041.00,1041.00,0,103,103.00
04/02/2004,06:38,1040.75,1041.00,1040.75,1040.75,5,113,118.00
04/02/2004,06:39,1040.75,1041.00,1040.75,1040.75,1,9,10.00
04/02/2004,06:40,1041.00,1041.00,1040.75,1041.00,43,5,48.00
04/02/2004,06:42,1041.00,1041.00,1041.00,1041.00,1,0,1.00
04/02/2004,06:43,1040.75,1040.75,1040.75,1040.75,0,18,18.00
04/02/2004,06:44,1041.00,1041.00,1040.75,1040.75,1,2,3.00
04/02/2004,06:45,1040.75,1040.75,1040.75,1040.75,0,30,30.00
04/02/2004,06:46,1040.75,1040.75,1040.50,1040.50,11,13,24.00
04/02/2004,06:47,1040.75,1041.00,1040.50,1040.50,53,132,185.00
04/02/2004,06:48,1040.25,1040.25,1040.00,1040.25,131,151,282.00
04/02/2004,06:49,1040.25,1040.25,1040.00,1040.25,48,25,73.00
04/02/2004,06:50,1040.00,1040.25,1040.00,1040.25,84,6,90.00
04/02/2004,06:51,1040.50,1040.50,1040.25,1040.25,5,135,140.00
04/02/2004,06:52,1040.25,1040.50,1040.25,1040.25,1,150,151.00
04/02/2004,06:53,1040.25,1040.50,1040.25,1040.50,187,63,250.00
04/02/2004,06:54,1040.50,1040.50,1040.50,1040.50,4,0,4.00
04/02/2004,06:55,1040.50,1040.50,1040.00,1040.00,10,25,35.00
04/02/2004,06:56,1040.00,1040.25,1040.00,1040.00,1,138,139.00
04/02/2004,06:57,1040.00,1040.25,1039.75,1040.25,99,17,116.00
04/02/2004,06:58,1040.25,1040.50,1040.00,1040.50,61,10,71.00
04/02/2004,06:59,1040.25,1040.50,1040.25,1040.50,5,3,8.00
04/02/2004,07:00,1040.25,1040.50,1040.25,1040.25,1,47,48.00
04/02/2004,07:01,1040.25,1040.50,1040.25,1040.50,102,1,103.00
04/02/2004,07:02,1040.50,1040.50,1040.25,1040.50,72,100,172.00
04/02/2004,07:03,1040.50,1040.75,1040.50,1040.75,12,6,18.00
04/02/2004,07:04,1040.75,1041.00,1040.50,1040.75,263,14,277.00
04/02/2004,07:05,1040.75,1040.75,1040.50,1040.75,27,52,79.00
04/02/2004,07:06,1040.75,1041.25,1040.75,1041.25,139,0,139.00
04/02/2004,07:07,1041.25,1041.50,1041.00,1041.00,163,150,313.00
04/02/2004,07:08,1041.00,1041.00,1040.75,1041.00,76,222,298.00
04/02/2004,07:09,1040.75,1040.75,1040.25,1040.75,121,288,409.00
04/02/2004,07:10,1040.75,1040.75,1040.50,1040.75,53,24,77.00
04/02/2004,07:11,1040.50,1040.75,1040.25,1040.50,24,54,78.00
04/02/2004,07:12,1040.75,1041.00,1040.50,1040.75,67,54,121.00
04/02/2004,07:13,1040.50,1041.00,1040.50,1041.00,47,2,49.00
04/02/2004,07:14,1041.00,1041.00,1041.00,1041.00,161,0,161.00
04/02/2004,07:15,1041.00,1041.25,1041.00,1041.00,16,44,60.00
04/02/2004,07:16,1041.25,1041.25,1041.00,1041.25,16,2,18.00
04/02/2004,07:17,1041.25,1041.50,1041.00,1041.50,159,99,258.00
04/02/2004,07:18,1041.50,1041.50,1041.25,1041.50,226,5,231.00
04/02/2004,07:19,1041.50,1041.50,1041.00,1041.25,47,32,79.00
04/02/2004,07:20,1041.25,1041.25,1041.00,1041.25,122,11,133.00
04/02/2004,07:21,1041.25,1041.50,1041.00,1041.25,142,39,181.00
04/02/2004,07:22,1041.50,1041.50,1041.25,1041.50,232,141,373.00
04/02/2004,07:23,1041.50,1042.00,1041.50,1042.00,261,131,392.00
04/02/2004,07:24,1042.00,1044.00,1041.75,1043.25,1006,411,1417.00
04/02/2004,07:25,1043.00,1043.50,1043.00,1043.00,215,430,645.00
04/02/2004,07:26,1043.25,1043.25,1042.75,1043.25,207,395,602.00
04/02/2004,07:27,1043.00,1043.00,1042.50,1042.75,80,255,335.00
04/02/2004,07:28,1042.75,1042.75,1042.25,1042.50,191,140,331.00
04/02/2004,07:29,1042.50,1046.00,1042.25,1044.75,1305,709,2014.00
04/02/2004,07:30,1044.75,1046.00,1042.50,1046.00,491,482,973.00
04/02/2004,07:31,1044.00,1051.00,1043.25,1050.75,5418,3234,8652.00
04/02/2004,07:32,1050.75,1051.00,1046.75,1050.50,3240,4276,7516.00
04/02/2004,07:33,1050.25,1051.25,1049.00,1049.50,2283,1963,4246.00
04/02/2004,07:34,1049.50,1051.50,1049.50,1051.00,1613,1385,2998.00
04/02/2004,07:35,1050.75,1052.50,1050.75,1052.50,1877,1016,2893.00
04/02/2004,07:36,1052.75,1052.75,1051.75,1051.75,1817,1356,3173.00
04/02/2004,07:37,1052.00,1052.25,1051.50,1051.50,981,1462,2443.00
04/02/2004,07:38,1051.50,1051.75,1049.25,1049.75,1664,1792,3456.00
04/02/2004,07:39,1050.00,1051.50,1049.75,1050.75,1642,1008,2650.00
04/02/2004,07:40,1050.75,1051.00,1050.00,1050.00,389,586,975.00
04/02/2004,07:41,1050.00,1050.75,1049.75,1050.00,302,424,726.00
04/02/2004,07:42,1050.00,1051.00,1049.75,1050.75,1012,326,1338.00
04/02/2004,07:43,1051.00,1052.00,1050.00,1050.50,936,747,1683.00
04/02/2004,07:44,1050.50,1051.00,1050.00,1050.50,521,657,1178.00
04/02/2004,07:45,1050.50,1050.75,1050.25,1050.50,380,222,602.00
04/02/2004,07:46,1050.75,1051.00,1050.50,1051.00,604,351,955.00
04/02/2004,07:47,1051.00,1051.25,1049.25,1049.75,493,1864,2357.00
04/02/2004,07:48,1049.75,1050.00,1048.50,1049.50,909,1943,2852.00
04/02/2004,07:49,1049.25,1049.75,1048.25,1048.25,844,1641,2485.00
04/02/2004,07:50,1048.25,1048.75,1048.00,1048.75,532,603,1135.00
04/02/2004,07:51,1048.50,1049.00,1048.25,1049.00,538,366,904.00
04/02/2004,07:52,1049.00,1049.75,1048.75,1049.50,709,157,866.00
04/02/2004,07:53,1049.75,1050.50,1049.75,1050.50,998,119,1117.00
04/02/2004,07:54,1050.50,1051.00,1050.50,1051.00,1020,80,1100.00
04/02/2004,07:55,1050.75,1051.25,1050.50,1050.75,487,511,998.00
04/02/2004,07:56,1051.00,1051.25,1050.50,1050.75,417,513,930.00
04/02/2004,07:57,1050.75,1051.00,1050.50,1050.50,206,716,922.00
04/02/2004,07:58,1050.75,1051.00,1050.50,1050.75,307,213,520.00
04/02/2004,07:59,1050.75,1050.75,1050.00,1050.00,51,219,270.00
04/02/2004,08:00,1050.00,1050.25,1049.50,1050.25,638,479,1117.00
04/02/2004,08:01,1050.25,1051.00,1050.25,1050.75,533,194,727.00
04/02/2004,08:02,1050.75,1051.25,1050.75,1051.25,276,236,512.00
04/02/2004,08:03,1051.25,1051.50,1050.50,1050.50,519,522,1041.00
04/02/2004,08:04,1050.50,1050.75,1049.75,1050.50,288,404,692.00
04/02/2004,08:05,1050.50,1050.75,1050.25,1050.50,106,68,174.00
04/02/2004,08:06,1050.50,1051.00,1050.50,1051.00,457,22,479.00
04/02/2004,08:07,1051.00,1051.00,1050.50,1050.75,179,71,250.00
04/02/2004,08:08,1050.75,1051.25,1050.50,1050.75,355,214,569.00
04/02/2004,08:09,1050.75,1051.50,1050.75,1051.50,257,11,268.00
04/02/2004,08:10,1051.50,1051.75,1051.00,1051.00,551,418,969.00
04/02/2004,08:11,1051.00,1051.75,1051.00,1051.75,294,72,366.00
04/02/2004,08:12,1051.75,1052.00,1051.50,1051.50,722,177,899.00
04/02/2004,08:13,1051.50,1051.75,1051.25,1051.50,221,152,373.00
04/02/2004,08:14,1051.75,1052.00,1051.50,1051.75,293,18,311.00
04/02/2004,08:15,1051.75,1052.00,1051.25,1051.50,111,436,547.00
04/02/2004,08:16,1051.50,1051.50,1051.00,1051.25,46,152,198.00
04/02/2004,08:17,1051.00,1052.00,1051.00,1051.75,344,81,425.00
04/02/2004,08:18,1051.75,1052.00,1051.50,1052.00,77,76,153.00
04/02/2004,08:19,1051.75,1052.00,1051.50,1052.00,177,36,213.00
04/02/2004,08:20,1052.25,1052.25,1051.75,1052.00,221,158,379.00
04/02/2004,08:21,1052.25,1052.25,1052.00,1052.00,115,127,242.00
04/02/2004,08:22,1052.00,1052.25,1051.75,1052.00,48,216,264.00
04/02/2004,08:23,1052.00,1052.50,1052.00,1052.25,345,193,538.00
04/02/2004,08:24,1052.00,1052.25,1051.75,1052.25,170,70,240.00
04/02/2004,08:25,1052.25,1052.25,1052.00,1052.00,120,8,128.00
04/02/2004,08:26,1052.00,1052.50,1052.00,1052.00,127,63,190.00
04/02/2004,08:27,1052.00,1052.25,1051.75,1051.75,124,694,818.00
04/02/2004,08:28,1051.75,1052.00,1051.25,1051.25,27,244,271.00
04/02/2004,08:29,1051.25,1051.75,1051.25,1051.50,224,44,268.00
04/02/2004,08:30,1051.75,1052.00,1051.50,1051.75,720,625,1345.00
04/02/2004,08:31,1051.75,1051.75,1050.25,1051.00,3228,3583,6811.00
04/02/2004,08:32,1051.00,1051.25,1050.25,1050.75,1551,1824,3375.00
04/02/2004,08:33,1050.75,1051.75,1050.25,1051.50,2593,1974,4567.00
04/02/2004,08:34,1051.50,1051.75,1051.00,1051.50,2014,2878,4892.00
04/02/2004,08:35,1051.50,1052.00,1050.50,1050.75,3266,3305,6571.00
04/02/2004,08:36,1050.50,1051.25,1050.00,1051.00,1886,1702,3588.00
04/02/2004,08:37,1051.00,1051.25,1050.75,1051.25,500,794,1294.00
04/02/2004,08:38,1051.00,1051.50,1050.75,1051.25,1487,856,2343.00
04/02/2004,08:39,1051.50,1051.75,1050.75,1050.75,2218,2194,4412.00
04/02/2004,08:40,1051.00,1051.25,1050.50,1050.50,1806,1709,3515.00
04/02/2004,08:41,1050.50,1050.75,1049.75,1050.25,2543,2421,4964.00
04/02/2004,08:42,1050.50,1050.50,1048.75,1049.00,1117,3056,4173.00
04/02/2004,08:43,1049.00,1049.50,1048.50,1049.00,2754,3002,5756.00
04/02/2004,08:44,1049.00,1049.25,1048.50,1048.75,2221,1573,3794.00
04/02/2004,08:45,1048.50,1049.50,1048.50,1049.25,2757,1894,4651.00
04/02/2004,08:46,1049.25,1049.50,1048.75,1048.75,1755,1604,3359.00
04/02/2004,08:47,1048.75,1049.00,1048.50,1048.75,2271,2456,4727.00
04/02/2004,08:48,1048.75,1049.00,1048.25,1048.50,641,1154,1795.00
04/02/2004,08:49,1048.50,1049.00,1047.75,1048.25,2256,4597,6853.00
04/02/2004,08:50,1048.25,1048.25,1047.75,1048.25,1780,2491,4271.00
04/02/2004,08:51,1048.25,1048.50,1047.25,1047.50,1373,3472,4845.00
04/02/2004,08:52,1047.25,1047.25,1046.25,1046.75,2485,5508,7993.00
04/02/2004,08:53,1046.75,1047.25,1046.50,1046.75,1911,931,2842.00
04/02/2004,08:54,1046.50,1047.00,1046.25,1047.00,2226,1432,3658.00
04/02/2004,08:55,1047.00,1047.25,1046.75,1047.25,1602,892,2494.00
04/02/2004,08:56,1047.00,1047.50,1046.75,1047.50,897,1135,2032.00
04/02/2004,08:57,1047.50,1048.00,1047.25,1047.75,2023,1452,3475.00
04/02/2004,08:58,1047.75,1049.00,1047.50,1048.50,4981,2280,7261.00
04/02/2004,08:59,1048.50,1049.25,1048.25,1049.00,2705,1113,3818.00
04/02/2004,09:00,1049.25,1049.50,1049.00,1049.50,2370,503,2873.00
04/02/2004,09:01,1049.25,1049.75,1049.00,1049.25,3257,1565,4822.00
04/02/2004,09:02,1049.25,1049.75,1049.25,1049.25,896,1143,2039.00
04/02/2004,09:03,1049.25,1049.75,1049.25,1049.25,464,485,949.00
04/02/2004,09:04,1049.25,1049.50,1048.75,1048.75,470,2104,2574.00
04/02/2004,09:05,1048.75,1049.00,1047.75,1047.75,639,2491,3130.00
04/02/2004,09:06,1047.75,1048.00,1047.00,1047.25,2122,2263,4385.00
04/02/2004,09:07,1047.00,1047.25,1046.00,1046.25,3091,6067,9158.00
04/02/2004,09:08,1046.25,1046.50,1045.50,1046.00,2470,3305,5775.00
04/02/2004,09:09,1046.00,1046.75,1045.50,1046.75,3193,695,3888.00
04/02/2004,09:10,1046.75,1046.75,1046.25,1046.25,1980,2789,4769.00
04/02/2004,09:11,1046.25,1047.00,1046.25,1046.50,1302,1567,2869.00
04/02/2004,09:12,1046.75,1047.25,1046.25,1047.00,3618,1289,4907.00
04/02/2004,09:13,1046.75,1047.00,1046.25,1046.50,300,1324,1624.00
04/02/2004,09:14,1046.50,1047.00,1046.50,1047.00,1461,304,1765.00
04/02/2004,09:15,1047.00,1047.50,1047.00,1047.50,1256,165,1421.00
04/02/2004,09:16,1047.50,1047.75,1047.00,1047.00,1797,975,2772.00
04/02/2004,09:17,1047.25,1047.25,1046.50,1046.75,719,923,1642.00
04/02/2004,09:18,1047.00,1047.00,1046.25,1046.75,612,980,1592.00
04/02/2004,09:19,1046.50,1046.75,1045.75,1046.00,1227,3312,4539.00
04/02/2004,09:20,1046.00,1046.00,1044.50,1045.00,1804,4869,6673.00
04/02/2004,09:21,1045.00,1045.25,1044.75,1045.00,1563,1221,2784.00
04/02/2004,09:22,1045.25,1045.25,1043.75,1044.00,1466,4575,6041.00
04/02/2004,09:23,1044.00,1044.25,1043.25,1043.75,3125,4642,7767.00
04/02/2004,09:24,1043.75,1043.75,1042.75,1043.50,3776,2902,6678.00
04/02/2004,09:25,1043.50,1044.00,1043.00,1043.75,1907,2291,4198.00
04/02/2004,09:26,1043.75,1044.25,1043.50,1044.25,1421,800,2221.00
04/02/2004,09:27,1044.00,1045.25,1044.00,1045.00,3706,933,4639.00
04/02/2004,09:28,1044.75,1045.25,1044.75,1044.75,1120,462,1582.00
04/02/2004,09:29,1044.75,1045.25,1044.50,1045.25,1268,805,2073.00
04/02/2004,09:30,1045.25,1045.25,1044.25,1044.75,1102,1812,2914.00
04/02/2004,09:31,1044.50,1044.75,1044.00,1044.50,1056,1308,2364.00
04/02/2004,09:32,1044.50,1044.75,1044.00,1044.25,788,1053,1841.00
04/02/2004,09:33,1044.25,1044.75,1044.25,1044.50,889,464,1353.00
04/02/2004,09:34,1044.25,1044.50,1044.00,1044.25,1100,816,1916.00
04/02/2004,09:35,1044.25,1044.50,1044.00,1044.50,1046,539,1585.00
04/02/2004,09:36,1044.25,1044.50,1044.00,1044.25,240,893,1133.00
04/02/2004,09:37,1044.00,1044.75,1044.00,1044.75,2220,1062,3282.00
04/02/2004,09:38,1044.75,1045.75,1044.50,1045.50,3568,1472,5040.00
04/02/2004,09:39,1045.75,1046.00,1045.25,1045.75,1573,619,2192.00
04/02/2004,09:40,1045.75,1046.00,1045.50,1045.50,207,488,695.00
04/02/2004,09:41,1045.50,1046.75,1045.50,1046.25,4923,1391,6314.00
04/02/2004,09:42,1046.25,1046.50,1046.00,1046.00,112,1347,1459.00
04/02/2004,09:43,1046.00,1046.25,1045.50,1045.75,566,1158,1724.00
04/02/2004,09:44,1045.75,1046.25,1045.50,1046.00,636,483,1119.00
04/02/2004,09:45,1046.00,1046.25,1046.00,1046.25,225,133,358.00
04/02/2004,09:46,1046.25,1046.75,1046.00,1046.75,1912,844,2756.00
04/02/2004,09:47,1046.75,1046.75,1046.25,1046.50,1812,762,2574.00
04/02/2004,09:48,1046.25,1046.50,1045.50,1045.50,870,1588,2458.00
04/02/2004,09:49,1045.50,1046.25,1045.50,1046.00,801,635,1436.00
04/02/2004,09:50,1046.00,1047.00,1045.75,1047.00,2206,163,2369.00
04/02/2004,09:51,1047.00,1047.00,1046.25,1046.75,1557,929,2486.00
04/02/2004,09:52,1046.75,1047.25,1046.75,1047.00,1099,530,1629.00
04/02/2004,09:53,1047.00,1047.00,1046.50,1046.50,375,631,1006.00
04/02/2004,09:54,1046.50,1046.75,1046.25,1046.25,463,505,968.00
04/02/2004,09:55,1046.25,1047.00,1046.25,1046.75,785,687,1472.00
04/02/2004,09:56,1046.50,1046.75,1046.50,1046.50,211,48,259.00
04/02/2004,09:57,1046.50,1046.75,1046.25,1046.25,163,1179,1342.00
04/02/2004,09:58,1046.50,1047.00,1046.25,1046.75,1425,87,1512.00
04/02/2004,09:59,1046.75,1047.25,1046.50,1046.50,2226,611,2837.00
04/02/2004,10:00,1046.75,1046.75,1046.00,1046.25,476,1884,2360.00
04/02/2004,10:01,1046.50,1046.75,1045.75,1046.00,549,1290,1839.00
04/02/2004,10:02,1046.00,1046.25,1045.75,1046.25,356,124,480.00
04/02/2004,10:03,1046.25,1047.00,1046.00,1047.00,1839,438,2277.00
04/02/2004,10:04,1047.00,1047.00,1046.50,1046.75,913,1423,2336.00
04/02/2004,10:05,1047.00,1047.00,1046.75,1046.75,437,204,641.00
04/02/2004,10:06,1046.75,1047.00,1046.75,1047.00,115,631,746.00
04/02/2004,10:07,1046.75,1047.00,1046.50,1047.00,153,597,750.00
04/02/2004,10:08,1046.75,1047.00,1046.25,1046.25,62,800,862.00
04/02/2004,10:09,1046.25,1046.75,1046.00,1046.00,629,602,1231.00
04/02/2004,10:10,1046.25,1046.25,1044.75,1045.00,590,3674,4264.00
04/02/2004,10:11,1045.00,1045.75,1045.00,1045.75,1042,473,1515.00
04/02/2004,10:12,1045.75,1045.75,1045.25,1045.50,417,284,701.00
04/02/2004,10:13,1045.50,1046.25,1045.50,1046.25,861,226,1087.00
04/02/2004,10:14,1046.25,1046.25,1045.75,1046.00,127,335,462.00
04/02/2004,10:15,1046.00,1046.25,1045.75,1045.75,341,106,447.00
04/02/2004,10:16,1045.75,1046.00,1045.75,1046.00,39,43,82.00
04/02/2004,10:17,1046.00,1046.25,1045.75,1046.25,442,111,553.00
04/02/2004,10:18,1046.25,1046.50,1046.25,1046.25,800,147,947.00
04/02/2004,10:19,1046.50,1046.50,1046.25,1046.25,104,54,158.00
04/02/2004,10:20,1046.25,1046.25,1045.50,1045.50,65,1263,1328.00
04/02/2004,10:21,1045.50,1045.75,1045.00,1045.25,114,1482,1596.00
04/02/2004,10:22,1045.25,1045.75,1045.00,1045.75,1647,132,1779.00
04/02/2004,10:23,1045.75,1047.00,1045.50,1046.75,1921,69,1990.00
04/02/2004,10:24,1046.75,1046.75,1046.50,1046.50,364,384,748.00
04/02/2004,10:25,1046.50,1046.75,1046.25,1046.25,157,491,648.00
04/02/2004,10:26,1046.25,1046.50,1046.00,1046.00,10,341,351.00
04/02/2004,10:27,1046.00,1046.25,1045.50,1045.75,94,398,492.00
04/02/2004,10:28,1045.75,1046.00,1045.25,1045.50,270,605,875.00
04/02/2004,10:29,1045.50,1045.75,1045.25,1045.75,774,8,782.00
04/02/2004,10:30,1045.75,1046.25,1045.75,1046.25,447,44,491.00
04/02/2004,10:31,1046.00,1046.50,1046.00,1046.50,608,493,1101.00
04/02/2004,10:32,1046.50,1047.00,1046.25,1046.25,981,1194,2175.00
04/02/2004,10:33,1046.25,1046.75,1046.00,1046.25,625,312,937.00
04/02/2004,10:34,1046.25,1046.50,1046.25,1046.50,313,71,384.00
04/02/2004,10:35,1046.25,1046.50,1046.00,1046.00,9,376,385.00
04/02/2004,10:36,1046.25,1046.50,1046.00,1046.50,694,28,722.00
04/02/2004,10:37,1046.50,1047.00,1046.25,1046.75,381,206,587.00
04/02/2004,10:38,1046.75,1047.25,1046.75,1047.00,849,180,1029.00
04/02/2004,10:39,1047.25,1047.75,1047.00,1047.50,2998,512,3510.00
04/02/2004,10:40,1047.75,1048.25,1047.50,1048.00,1915,510,2425.00
04/02/2004,10:41,1048.00,1048.25,1047.50,1047.75,693,1040,1733.00
04/02/2004,10:42,1047.50,1047.75,1047.50,1047.50,728,275,1003.00
04/02/2004,10:43,1047.75,1048.00,1047.50,1047.75,308,197,505.00
04/02/2004,10:44,1047.75,1048.00,1047.50,1047.75,718,65,783.00
04/02/2004,10:45,1047.50,1047.75,1046.50,1046.50,102,2266,2368.00
04/02/2004,10:46,1046.50,1047.25,1046.50,1047.25,418,215,633.00
04/02/2004,10:47,1047.00,1047.25,1046.50,1046.75,266,477,743.00
04/02/2004,10:48,1046.75,1046.75,1046.00,1046.50,599,1034,1633.00
04/02/2004,10:49,1046.50,1047.00,1046.25,1047.00,865,15,880.00
04/02/2004,10:50,1047.00,1047.25,1046.25,1046.50,176,651,827.00
04/02/2004,10:51,1046.50,1047.00,1046.50,1046.75,295,5,300.00
04/02/2004,10:52,1047.00,1047.00,1046.50,1046.50,169,179,348.00
04/02/2004,10:53,1046.50,1047.00,1046.50,1046.75,377,16,393.00
04/02/2004,10:54,1046.75,1047.00,1046.75,1047.00,90,39,129.00
04/02/2004,10:55,1047.00,1047.25,1046.75,1047.00,81,14,95.00
04/02/2004,10:56,1047.00,1047.50,1046.75,1047.25,707,78,785.00
04/02/2004,10:57,1047.25,1048.00,1047.00,1048.00,1646,217,1863.00
04/02/2004,10:58,1047.75,1047.75,1047.50,1047.50,300,130,430.00
04/02/2004,10:59,1047.75,1047.75,1047.00,1047.00,35,524,559.00
04/02/2004,11:00,1047.00,1047.50,1047.00,1047.00,161,303,464.00
04/02/2004,11:01,1047.25,1047.25,1046.75,1046.75,68,674,742.00
04/02/2004,11:02,1046.75,1047.00,1046.00,1046.00,299,2489,2788.00
04/02/2004,11:03,1046.00,1046.25,1045.25,1046.00,1072,1407,2479.00
04/02/2004,11:04,1046.25,1046.25,1045.75,1046.25,389,454,843.00
04/02/2004,11:05,1046.25,1046.25,1045.75,1046.25,158,497,655.00
04/02/2004,11:06,1046.25,1046.50,1046.00,1046.25,173,176,349.00
04/02/2004,11:07,1046.25,1046.75,1046.25,1046.75,805,25,830.00
04/02/2004,11:08,1046.75,1047.25,1046.50,1047.25,1315,40,1355.00
04/02/2004,11:09,1047.25,1047.25,1046.50,1046.75,127,513,640.00
04/02/2004,11:10,1046.50,1046.75,1046.25,1046.50,45,170,215.00
04/02/2004,11:11,1046.75,1047.25,1046.75,1047.00,411,100,511.00
04/02/2004,11:12,1047.00,1047.25,1046.75,1047.25,260,237,497.00
04/02/2004,11:13,1047.25,1047.25,1047.00,1047.00,358,262,620.00
04/02/2004,11:14,1047.00,1047.75,1047.00,1047.50,903,101,1004.00
04/02/2004,11:15,1047.50,1047.75,1047.25,1047.50,774,314,1088.00
04/02/2004,11:16,1047.50,1047.75,1047.25,1047.50,53,484,537.00
04/02/2004,11:17,1047.50,1047.50,1047.25,1047.25,501,97,598.00
04/02/2004,11:18,1047.25,1047.50,1047.25,1047.25,60,579,639.00
04/02/2004,11:19,1047.50,1047.50,1047.25,1047.25,189,17,206.00
04/02/2004,11:20,1047.50,1047.50,1047.00,1047.50,196,242,438.00
04/02/2004,11:21,1047.50,1047.75,1047.25,1047.50,551,37,588.00
04/02/2004,11:22,1047.50,1047.50,1047.25,1047.50,479,80,559.00
04/02/2004,11:23,1047.50,1047.50,1047.25,1047.25,53,149,202.00
04/02/2004,11:24,1047.25,1047.50,1047.25,1047.50,58,384,442.00
04/02/2004,11:25,1047.25,1047.50,1047.00,1047.00,242,412,654.00
04/02/2004,11:26,1047.00,1047.50,1047.00,1047.50,228,98,326.00
04/02/2004,11:27,1047.50,1047.50,1047.25,1047.25,7,22,29.00
04/02/2004,11:28,1047.50,1047.50,1047.25,1047.50,228,48,276.00
04/02/2004,11:29,1047.50,1047.75,1047.25,1047.75,534,43,577.00
04/02/2004,11:30,1047.50,1048.00,1047.25,1047.50,1094,540,1634.00
04/02/2004,11:31,1047.50,1048.50,1047.50,1048.25,1931,116,2047.00
04/02/2004,11:32,1048.25,1049.25,1048.00,1049.00,3167,2099,5266.00
04/02/2004,11:33,1049.00,1049.25,1048.25,1048.75,676,909,1585.00
04/02/2004,11:34,1048.75,1049.00,1048.50,1048.75,714,182,896.00
04/02/2004,11:35,1048.75,1049.25,1048.75,1049.00,2083,211,2294.00
04/02/2004,11:36,1049.25,1050.00,1049.00,1049.50,5646,1407,7053.00
04/02/2004,11:37,1049.75,1049.75,1049.25,1049.25,170,466,636.00
04/02/2004,11:38,1049.25,1049.50,1048.75,1048.75,53,483,536.00
04/02/2004,11:39,1049.00,1049.25,1048.75,1049.00,320,117,437.00
04/02/2004,11:40,1049.00,1049.25,1049.00,1049.00,174,79,253.00
04/02/2004,11:41,1049.00,1049.50,1049.00,1049.00,210,237,447.00
04/02/2004,11:42,1049.00,1049.25,1048.75,1049.00,106,208,314.00
04/02/2004,11:43,1049.00,1049.25,1048.75,1049.00,290,349,639.00
04/02/2004,11:44,1049.25,1049.25,1048.75,1048.75,11,174,185.00
04/02/2004,11:45,1049.00,1049.00,1048.50,1048.50,53,619,672.00
04/02/2004,11:46,1048.50,1048.75,1048.25,1048.75,277,227,504.00
04/02/2004,11:47,1048.75,1049.75,1048.75,1049.50,2542,298,2840.00
04/02/2004,11:48,1049.25,1049.50,1049.25,1049.50,300,161,461.00
04/02/2004,11:49,1049.50,1049.75,1048.00,1048.00,447,2598,3045.00
04/02/2004,11:50,1048.00,1048.50,1047.75,1048.00,776,785,1561.00
04/02/2004,11:51,1047.75,1048.25,1047.50,1047.75,199,406,605.00
04/02/2004,11:52,1047.50,1049.00,1047.50,1048.75,2257,487,2744.00
04/02/2004,11:53,1048.75,1049.00,1048.75,1048.75,109,120,229.00
04/02/2004,11:54,1048.75,1049.00,1048.75,1048.75,47,106,153.00
04/02/2004,11:55,1048.75,1049.50,1048.75,1049.25,997,225,1222.00
04/02/2004,11:56,1049.25,1049.50,1049.00,1049.50,125,46,171.00
04/02/2004,11:57,1049.25,1049.75,1049.25,1049.75,1764,303,2067.00
04/02/2004,11:58,1049.75,1050.00,1049.75,1049.75,720,461,1181.00
04/02/2004,11:59,1049.75,1050.00,1049.25,1049.50,210,481,691.00
04/02/2004,12:00,1049.50,1049.75,1049.25,1049.25,71,569,640.00
04/02/2004,12:01,1049.25,1049.50,1049.25,1049.50,321,353,674.00
04/02/2004,12:02,1049.50,1049.75,1049.00,1049.25,33,270,303.00
04/02/2004,12:03,1049.00,1049.50,1049.00,1049.25,228,55,283.00
04/02/2004,12:04,1049.00,1049.25,1048.50,1048.75,38,957,995.00
04/02/2004,12:05,1048.75,1048.75,1048.50,1048.75,103,114,217.00
04/02/2004,12:06,1048.50,1048.75,1048.50,1048.50,117,427,544.00
04/02/2004,12:07,1048.50,1048.75,1048.25,1048.75,527,84,611.00
04/02/2004,12:08,1048.50,1048.75,1048.25,1048.50,142,160,302.00
04/02/2004,12:09,1048.50,1048.50,1048.25,1048.25,110,64,174.00
04/02/2004,12:10,1048.50,1048.50,1048.25,1048.50,36,9,45.00
04/02/2004,12:11,1048.25,1048.50,1048.00,1048.00,59,575,634.00
04/02/2004,12:12,1048.00,1048.00,1047.50,1047.50,128,1485,1613.00
04/02/2004,12:13,1047.75,1047.75,1047.50,1047.75,55,206,261.00
04/02/2004,12:14,1047.75,1048.00,1047.50,1048.00,294,151,445.00
04/02/2004,12:15,1048.00,1048.50,1047.75,1048.25,681,138,819.00
04/02/2004,12:16,1048.25,1048.50,1048.00,1048.25,106,259,365.00
04/02/2004,12:17,1048.25,1048.50,1048.00,1048.25,250,80,330.00
04/02/2004,12:18,1048.00,1048.50,1048.00,1048.50,97,40,137.00
04/02/2004,12:19,1048.50,1048.50,1048.25,1048.25,16,9,25.00
04/02/2004,12:20,1048.25,1049.00,1048.25,1048.75,533,136,669.00
04/02/2004,12:21,1048.50,1048.75,1048.25,1048.50,273,129,402.00
04/02/2004,12:22,1048.25,1048.50,1047.75,1047.75,104,568,672.00
04/02/2004,12:23,1047.75,1048.00,1047.75,1047.75,106,279,385.00
04/02/2004,12:24,1047.75,1048.50,1047.50,1048.25,389,122,511.00
04/02/2004,12:25,1048.25,1048.50,1048.25,1048.25,13,133,146.00
04/02/2004,12:26,1048.25,1048.50,1048.00,1048.00,18,300,318.00
04/02/2004,12:27,1048.00,1048.25,1047.75,1047.75,161,191,352.00
04/02/2004,12:28,1047.75,1048.00,1047.50,1048.00,345,184,529.00
04/02/2004,12:29,1048.00,1048.00,1047.00,1047.25,370,1382,1752.00
04/02/2004,12:30,1047.00,1047.50,1047.00,1047.50,450,127,577.00
04/02/2004,12:31,1047.50,1047.50,1047.25,1047.25,130,324,454.00
04/02/2004,12:32,1047.25,1047.25,1046.25,1046.50,565,2022,2587.00
04/02/2004,12:33,1046.50,1046.50,1046.00,1046.25,194,948,1142.00
04/02/2004,12:34,1046.25,1047.00,1046.25,1046.75,728,96,824.00
04/02/2004,12:35,1046.50,1047.00,1046.50,1047.00,249,86,335.00
04/02/2004,12:36,1047.00,1047.25,1047.00,1047.00,178,158,336.00
04/02/2004,12:37,1046.75,1047.00,1046.50,1046.50,236,293,529.00
04/02/2004,12:38,1046.50,1047.75,1046.50,1047.75,994,81,1075.00
04/02/2004,12:39,1047.75,1047.75,1046.75,1047.00,237,503,740.00
04/02/2004,12:40,1046.75,1047.00,1046.50,1046.50,293,674,967.00
04/02/2004,12:41,1046.50,1047.50,1046.50,1047.25,781,644,1425.00
04/02/2004,12:42,1047.25,1047.50,1047.00,1047.50,238,117,355.00
04/02/2004,12:43,1047.50,1047.50,1046.75,1047.00,125,453,578.00
04/02/2004,12:44,1046.75,1047.25,1046.50,1047.25,806,623,1429.00
04/02/2004,12:45,1047.25,1047.50,1047.00,1047.25,126,196,322.00
04/02/2004,12:46,1047.25,1047.25,1047.00,1047.25,26,176,202.00
04/02/2004,12:47,1047.25,1047.75,1047.00,1047.00,356,614,970.00
04/02/2004,12:48,1047.25,1047.25,1046.25,1046.25,237,1445,1682.00
04/02/2004,12:49,1046.25,1046.75,1046.25,1046.50,194,208,402.00
04/02/2004,12:50,1046.50,1046.75,1046.50,1046.75,179,11,190.00
04/02/2004,12:51,1046.75,1046.75,1046.25,1046.25,19,328,347.00
04/02/2004,12:52,1046.50,1046.75,1046.50,1046.50,67,105,172.00
04/02/2004,12:53,1046.75,1046.75,1046.25,1046.50,17,273,290.00
04/02/2004,12:54,1046.50,1046.75,1046.50,1046.50,33,307,340.00
04/02/2004,12:55,1046.75,1047.00,1046.50,1046.75,621,307,928.00
04/02/2004,12:56,1046.75,1047.00,1046.75,1047.00,291,79,370.00
04/02/2004,12:57,1047.00,1047.25,1046.75,1047.25,216,10,226.00
04/02/2004,12:58,1047.25,1047.75,1047.00,1047.75,859,56,915.00
04/02/2004,12:59,1047.50,1047.75,1047.25,1047.50,254,190,444.00
04/02/2004,13:00,1047.75,1048.50,1047.50,1048.00,2088,274,2362.00
04/02/2004,13:01,1048.25,1048.75,1048.00,1048.75,1091,163,1254.00
04/02/2004,13:02,1048.50,1049.00,1048.25,1048.75,1077,879,1956.00
04/02/2004,13:03,1048.75,1048.75,1048.25,1048.75,669,547,1216.00
04/02/2004,13:04,1048.50,1048.75,1048.25,1048.50,131,437,568.00
04/02/2004,13:05,1048.25,1048.50,1048.00,1048.00,77,394,471.00
04/02/2004,13:06,1048.25,1048.25,1047.50,1047.50,87,721,808.00
04/02/2004,13:07,1047.50,1047.50,1047.25,1047.25,169,1421,1590.00
04/02/2004,13:08,1047.25,1047.25,1046.50,1047.00,361,1535,1896.00
04/02/2004,13:09,1046.75,1047.25,1046.75,1047.00,447,283,730.00
04/02/2004,13:10,1047.00,1047.00,1046.25,1046.75,764,2088,2852.00
04/02/2004,13:11,1046.75,1046.75,1046.00,1046.25,78,499,577.00
04/02/2004,13:12,1046.25,1047.00,1045.75,1046.50,1186,1465,2651.00
04/02/2004,13:13,1046.75,1046.75,1046.00,1046.25,63,538,601.00
04/02/2004,13:14,1046.25,1046.50,1046.00,1046.00,323,598,921.00
04/02/2004,13:15,1046.25,1046.25,1045.75,1046.25,686,237,923.00
04/02/2004,13:16,1046.25,1046.50,1046.25,1046.25,317,266,583.00
04/02/2004,13:17,1046.25,1046.25,1046.00,1046.25,44,39,83.00
04/02/2004,13:18,1046.25,1046.25,1045.75,1045.75,162,454,616.00
04/02/2004,13:19,1046.00,1046.75,1045.75,1046.50,1097,308,1405.00
04/02/2004,13:20,1046.50,1046.75,1045.75,1046.00,302,855,1157.00
04/02/2004,13:21,1046.00,1046.25,1045.50,1046.25,1055,1293,2348.00
04/02/2004,13:22,1046.00,1046.25,1046.00,1046.00,500,33,533.00
04/02/2004,13:23,1046.25,1046.25,1045.00,1045.25,913,3463,4376.00
04/02/2004,13:24,1045.25,1045.75,1045.00,1045.25,1333,966,2299.00
04/02/2004,13:25,1045.50,1045.75,1045.25,1045.25,537,344,881.00
04/02/2004,13:26,1045.50,1045.75,1045.25,1045.25,80,233,313.00
04/02/2004,13:27,1045.50,1045.50,1044.50,1044.50,222,2075,2297.00
04/02/2004,13:28,1044.50,1045.50,1044.50,1045.00,1489,762,2251.00
04/02/2004,13:29,1045.25,1045.25,1044.75,1044.75,210,477,687.00
04/02/2004,13:30,1045.00,1045.00,1044.50,1044.75,249,607,856.00
04/02/2004,13:31,1044.75,1044.75,1044.50,1044.50,110,176,286.00
04/02/2004,13:32,1044.50,1044.75,1044.50,1044.75,423,411,834.00
04/02/2004,13:33,1044.75,1045.25,1044.75,1045.25,639,82,721.00
04/02/2004,13:34,1045.25,1045.25,1045.00,1045.25,451,5,456.00
04/02/2004,13:35,1045.25,1046.00,1045.00,1046.00,3307,924,4231.00
04/02/2004,13:36,1045.75,1046.50,1045.00,1045.00,2311,3368,5679.00
04/02/2004,13:37,1045.25,1045.25,1044.50,1044.50,276,1688,1964.00
04/02/2004,13:38,1044.50,1044.75,1043.50,1043.50,1889,4148,6037.00
04/02/2004,13:39,1043.50,1044.00,1043.00,1043.75,1728,2231,3959.00
04/02/2004,13:40,1043.75,1044.00,1043.50,1044.00,374,644,1018.00
04/02/2004,13:41,1044.00,1044.00,1043.50,1043.75,420,224,644.00
04/02/2004,13:42,1043.75,1044.00,1043.25,1043.50,372,652,1024.00
04/02/2004,13:43,1043.50,1044.00,1043.25,1044.00,542,728,1270.00
04/02/2004,13:44,1044.00,1044.25,1043.50,1044.00,655,1217,1872.00
04/02/2004,13:45,1044.00,1044.00,1043.25,1043.75,59,434,493.00
04/02/2004,13:46,1043.75,1043.75,1043.25,1043.50,358,315,673.00
04/02/2004,13:47,1043.75,1044.00,1043.50,1043.75,424,126,550.00
04/02/2004,13:48,1044.00,1044.00,1043.50,1043.75,232,386,618.00
04/02/2004,13:49,1043.50,1044.25,1043.50,1044.25,648,62,710.00
04/02/2004,13:50,1044.00,1044.50,1044.00,1044.25,1064,401,1465.00
04/02/2004,13:51,1044.25,1044.50,1044.00,1044.25,850,34,884.00
04/02/2004,13:52,1044.50,1044.50,1043.75,1043.75,400,892,1292.00
04/02/2004,13:53,1043.75,1044.00,1043.25,1043.25,107,717,824.00
04/02/2004,13:54,1043.50,1044.25,1043.25,1044.00,947,80,1027.00
04/02/2004,13:55,1044.00,1044.25,1043.50,1043.75,154,618,772.00
04/02/2004,13:56,1043.75,1044.00,1043.50,1043.75,227,500,727.00
04/02/2004,13:57,1043.75,1044.00,1043.50,1043.50,70,119,189.00
04/02/2004,13:58,1043.50,1044.75,1043.50,1044.75,3480,159,3639.00
04/02/2004,13:59,1044.50,1045.50,1044.00,1044.25,2183,2511,4694.00
04/02/2004,14:00,1044.25,1044.75,1044.25,1044.50,339,280,619.00
04/02/2004,14:01,1044.50,1044.50,1044.00,1044.25,288,327,615.00
04/02/2004,14:02,1044.25,1044.75,1044.25,1044.50,483,132,615.00
04/02/2004,14:03,1044.50,1044.50,1044.25,1044.50,332,29,361.00
04/02/2004,14:04,1044.50,1045.00,1044.50,1045.00,484,20,504.00
04/02/2004,14:05,1045.00,1045.00,1044.00,1044.50,579,943,1522.00
04/02/2004,14:06,1044.50,1044.75,1044.00,1044.00,540,208,748.00
04/02/2004,14:07,1044.00,1044.25,1044.00,1044.00,107,409,516.00
04/02/2004,14:08,1044.00,1044.25,1044.00,1044.25,193,38,231.00
04/02/2004,14:09,1044.25,1044.25,1043.50,1044.00,1896,1765,3661.00
04/02/2004,14:10,1044.00,1045.00,1044.00,1044.75,2387,692,3079.00
04/02/2004,14:11,1044.50,1045.25,1044.50,1045.25,1095,286,1381.00
04/02/2004,14:12,1045.50,1045.50,1045.00,1045.25,1004,363,1367.00
04/02/2004,14:13,1045.25,1046.00,1045.25,1045.75,1622,923,2545.00
04/02/2004,14:14,1045.75,1046.00,1045.25,1045.50,878,923,1801.00
04/02/2004,14:15,1045.50,1046.00,1045.50,1045.75,1371,765,2136.00
04/02/2004,14:16,1045.50,1045.75,1045.25,1045.25,296,385,681.00
04/02/2004,14:17,1045.50,1045.50,1045.00,1045.25,209,455,664.00
04/02/2004,14:18,1045.50,1045.75,1045.25,1045.50,172,195,367.00
04/02/2004,14:19,1045.50,1045.75,1045.25,1045.50,192,56,248.00
04/02/2004,14:20,1045.75,1046.25,1045.25,1046.00,1820,236,2056.00
04/02/2004,14:21,1046.25,1046.50,1046.00,1046.00,1063,1080,2143.00
04/02/2004,14:22,1046.00,1046.25,1045.75,1046.00,116,230,346.00
04/02/2004,14:23,1046.00,1046.25,1045.75,1046.00,1084,100,1184.00
04/02/2004,14:24,1046.00,1046.25,1045.75,1046.00,333,245,578.00
04/02/2004,14:25,1046.00,1046.00,1045.75,1046.00,522,641,1163.00
04/02/2004,14:26,1046.25,1046.25,1045.75,1046.00,252,305,557.00
04/02/2004,14:27,1045.75,1046.25,1045.75,1046.00,272,295,567.00
04/02/2004,14:28,1046.00,1046.25,1046.00,1046.25,100,363,463.00
04/02/2004,14:29,1046.00,1046.50,1046.00,1046.25,610,157,767.00
04/02/2004,14:30,1046.25,1047.00,1046.25,1047.00,2205,95,2300.00
04/02/2004,14:31,1047.00,1047.25,1046.75,1047.00,1508,515,2023.00
04/02/2004,14:32,1047.00,1047.50,1047.00,1047.00,992,1310,2302.00
04/02/2004,14:33,1047.00,1047.25,1047.00,1047.00,63,133,196.00
04/02/2004,14:34,1047.00,1047.25,1047.00,1047.25,147,81,228.00
04/02/2004,14:35,1047.25,1047.25,1047.00,1047.00,15,303,318.00
04/02/2004,14:36,1047.00,1047.00,1046.50,1046.50,23,845,868.00
04/02/2004,14:37,1046.50,1046.75,1046.50,1046.50,26,167,193.00
04/02/2004,14:38,1046.50,1046.75,1046.00,1046.25,260,1435,1695.00
04/02/2004,14:39,1046.25,1046.50,1046.25,1046.50,40,310,350.00
04/02/2004,14:40,1046.50,1046.50,1046.00,1046.00,4,585,589.00
04/02/2004,14:41,1046.00,1046.50,1045.75,1046.25,1567,1312,2879.00
04/02/2004,14:42,1046.25,1046.50,1046.25,1046.50,191,83,274.00
04/02/2004,14:43,1046.50,1046.50,1045.75,1046.25,229,1865,2094.00
04/02/2004,14:44,1046.25,1046.50,1046.00,1046.50,464,232,696.00
04/02/2004,14:45,1046.25,1047.00,1046.25,1046.75,1187,578,1765.00
04/02/2004,14:46,1046.50,1046.75,1046.25,1046.50,211,951,1162.00
04/02/2004,14:47,1046.75,1047.25,1046.50,1047.00,1444,210,1654.00
04/02/2004,14:48,1047.00,1047.00,1046.75,1046.75,133,152,285.00
04/02/2004,14:49,1047.00,1047.25,1046.75,1047.00,331,104,435.00
04/02/2004,14:50,1047.25,1047.25,1047.00,1047.00,363,902,1265.00
04/02/2004,14:51,1047.00,1047.50,1047.00,1047.25,1630,1246,2876.00
04/02/2004,14:52,1047.25,1047.75,1047.25,1047.75,947,853,1800.00
04/02/2004,14:53,1047.75,1048.00,1047.50,1047.75,1820,1078,2898.00
04/02/2004,14:54,1047.50,1047.75,1047.50,1047.75,209,146,355.00
04/02/2004,14:55,1047.50,1048.00,1047.50,1047.75,1590,854,2444.00
04/02/2004,14:56,1047.75,1048.25,1047.75,1048.00,1572,343,1915.00
04/02/2004,14:57,1048.25,1048.25,1047.75,1047.75,617,722,1339.00
04/02/2004,14:58,1047.75,1048.25,1047.75,1048.00,722,316,1038.00
04/02/2004,14:59,1048.00,1048.25,1047.50,1047.50,873,1825,2698.00
04/02/2004,15:00,1047.75,1048.25,1047.50,1048.00,2983,1696,4679.00
04/02/2004,15:01,1048.00,1048.75,1048.00,1048.50,2206,1323,3529.00
04/02/2004,15:02,1048.50,1048.75,1048.25,1048.25,1427,1752,3179.00
04/02/2004,15:03,1048.25,1048.25,1047.50,1047.75,540,2490,3030.00
04/02/2004,15:04,1047.75,1048.75,1047.75,1048.75,2948,191,3139.00
04/02/2004,15:05,1048.75,1048.75,1048.25,1048.75,802,750,1552.00
04/02/2004,15:06,1048.50,1049.00,1048.25,1048.25,1237,1570,2807.00
04/02/2004,15:07,1048.25,1049.00,1048.25,1048.75,1436,808,2244.00
04/02/2004,15:08,1048.75,1049.00,1048.50,1048.75,273,1141,1414.00
04/02/2004,15:09,1048.75,1049.00,1048.75,1048.75,1377,221,1598.00
04/02/2004,15:10,1048.75,1049.25,1048.75,1048.75,1782,1050,2832.00
04/02/2004,15:11,1048.75,1049.25,1048.50,1049.25,1145,1646,2791.00
04/02/2004,15:12,1049.00,1049.50,1049.00,1049.25,1728,1794,3522.00
04/02/2004,15:13,1049.50,1049.75,1049.25,1049.75,1368,872,2240.00
04/02/2004,15:14,1049.50,1050.00,1049.50,1050.00,1936,1030,2966.00
04/02/2004,15:15,1050.00,1050.25,1049.50,1050.00,2806,2681,5487.00
04/02/2004,15:16,1050.00,1050.25,1049.75,1050.25,8,38,46.00
04/04/2004,17:31,1049.25,1049.50,1049.00,1049.50,70,208,278.00
04/04/2004,17:32,1049.50,1049.75,1049.25,1049.75,39,3,42.00
04/04/2004,17:33,1049.75,1050.00,1049.75,1049.75,6,29,35.00
04/04/2004,17:34,1049.50,1049.75,1049.50,1049.75,3,2,5.00
04/04/2004,17:35,1049.75,1049.75,1049.75,1049.75,5,0,5.00
04/04/2004,17:36,1049.50,1049.50,1049.25,1049.25,0,155,155.00
04/04/2004,17:37,1049.00,1049.25,1049.00,1049.25,21,14,35.00
04/04/2004,17:38,1049.25,1049.25,1049.25,1049.25,53,0,53.00
04/04/2004,17:39,1049.25,1049.25,1049.25,1049.25,1,0,1.00
04/04/2004,17:40,1049.00,1049.25,1049.00,1049.25,96,2,98.00
04/04/2004,17:41,1049.50,1049.50,1049.50,1049.50,26,0,26.00
04/04/2004,17:42,1049.50,1049.50,1049.25,1049.50,5,1,6.00
04/04/2004,17:43,1049.50,1049.50,1049.25,1049.25,6,14,20.00
04/04/2004,17:44,1049.50,1049.50,1049.25,1049.25,2,15,17.00
04/04/2004,17:45,1049.25,1049.50,1049.25,1049.50,15,1,16.00
04/04/2004,17:46,1049.50,1049.50,1049.25,1049.25,8,105,113.00
04/04/2004,17:47,1049.25,1049.25,1049.25,1049.25,0,5,5.00
04/04/2004,17:48,1049.25,1049.25,1049.25,1049.25,0,53,53.00
04/04/2004,17:49,1049.25,1049.25,1049.25,1049.25,0,7,7.00
04/04/2004,17:50,1049.25,1049.25,1049.25,1049.25,0,98,98.00
04/04/2004,17:51,1049.25,1049.25,1049.25,1049.25,0,6,6.00
04/04/2004,17:52,1049.25,1049.25,1049.25,1049.25,0,2,2.00
04/04/2004,17:53,1049.50,1049.50,1049.50,1049.50,1,0,1.00
04/04/2004,17:54,1049.50,1049.50,1049.50,1049.50,1,0,1.00
04/04/2004,17:56,1049.50,1049.50,1049.50,1049.50,7,0,7.00
04/04/2004,17:57,1049.50,1049.50,1049.50,1049.50,25,0,25.00
04/04/2004,18:00,1049.50,1049.50,1049.25,1049.25,2,3,5.00
04/04/2004,18:01,1049.50,1049.50,1049.50,1049.50,32,0,32.00
04/04/2004,18:02,1049.50,1049.50,1049.25,1049.50,20,1,21.00
04/04/2004,18:04,1049.50,1049.50,1049.25,1049.25,10,5,15.00
04/04/2004,18:05,1049.25,1049.50,1049.25,1049.25,15,11,26.00
04/04/2004,18:06,1049.50,1049.50,1049.25,1049.50,11,2,13.00
04/04/2004,18:09,1049.75,1049.75,1049.75,1049.75,2,0,2.00
04/04/2004,18:14,1049.50,1049.75,1049.50,1049.50,2,12,14.00
04/04/2004,18:17,1049.50,1049.50,1049.50,1049.50,0,3,3.00
04/04/2004,18:20,1049.50,1049.50,1049.50,1049.50,0,1,1.00
04/04/2004,18:23,1049.25,1049.25,1049.25,1049.25,0,1,1.00
04/04/2004,18:24,1049.25,1049.25,1049.25,1049.25,0,1,1.00
04/04/2004,18:29,1049.50,1049.50,1049.50,1049.50,3,0,3.00
04/04/2004,18:34,1049.25,1049.25,1049.25,1049.25,0,5,5.00
04/04/2004,18:35,1049.25,1049.25,1049.25,1049.25,0,2,2.00
04/04/2004,18:39,1049.50,1049.50,1049.25,1049.25,1,21,22.00
04/04/2004,18:40,1049.25,1049.25,1049.25,1049.25,0,1,1.00
04/04/2004,18:41,1049.25,1049.25,1049.25,1049.25,0,1,1.00
04/04/2004,18:42,1049.50,1049.50,1049.50,1049.50,1,0,1.00
04/04/2004,18:43,1049.25,1049.25,1049.00,1049.00,0,8,8.00
04/04/2004,18:45,1049.00,1049.00,1049.00,1049.00,0,4,4.00
04/04/2004,18:46,1049.00,1049.00,1049.00,1049.00,0,52,52.00
04/04/2004,18:47,1049.00,1049.00,1048.50,1048.50,15,85,100.00
04/04/2004,18:48,1048.75,1048.75,1048.75,1048.75,2,0,2.00
04/04/2004,18:51,1048.50,1048.50,1048.50,1048.50,0,2,2.00
04/04/2004,18:54,1048.50,1048.50,1048.50,1048.50,0,5,5.00
04/04/2004,18:56,1048.75,1048.75,1048.75,1048.75,5,0,5.00
04/04/2004,18:58,1048.50,1048.50,1048.50,1048.50,0,1,1.00
04/04/2004,19:02,1048.50,1048.75,1048.50,1048.75,1,1,2.00
04/04/2004,19:05,1048.75,1048.75,1048.75,1048.75,37,0,37.00
04/04/2004,19:06,1048.75,1048.75,1048.50,1048.50,1,8,9.00
04/04/2004,19:07,1048.75,1048.75,1048.75,1048.75,1,0,1.00
04/04/2004,19:08,1048.75,1048.75,1048.75,1048.75,2,0,2.00
04/04/2004,19:09,1048.75,1048.75,1048.75,1048.75,15,0,15.00
04/04/2004,19:12,1048.75,1048.75,1048.75,1048.75,10,0,10.00
04/04/2004,19:13,1048.75,1048.75,1048.75,1048.75,7,0,7.00
04/04/2004,19:14,1048.75,1048.75,1048.75,1048.75,6,0,6.00
04/04/2004,19:15,1048.75,1048.75,1048.75,1048.75,11,0,11.00
04/04/2004,19:16,1048.75,1048.75,1048.75,1048.75,7,0,7.00
04/04/2004,19:19,1048.50,1048.50,1048.50,1048.50,0,42,42.00
04/04/2004,19:20,1048.25,1048.25,1048.25,1048.25,0,3,3.00
04/04/2004,19:21,1048.25,1048.25,1048.25,1048.25,0,2,2.00
04/04/2004,19:22,1048.25,1048.50,1048.25,1048.25,5,3,8.00
04/04/2004,19:23,1048.25,1048.25,1048.25,1048.25,0,32,32.00
04/04/2004,19:24,1048.25,1048.25,1048.25,1048.25,0,4,4.00
04/04/2004,19:25,1048.25,1048.25,1048.00,1048.25,2,3,5.00
04/04/2004,19:26,1048.25,1048.25,1048.25,1048.25,1,0,1.00
04/04/2004,19:27,1048.00,1048.00,1048.00,1048.00,0,120,120.00
04/04/2004,19:28,1048.00,1048.00,1047.75,1048.00,32,2,34.00
04/04/2004,19:29,1048.00,1048.00,1048.00,1048.00,38,0,38.00
04/04/2004,19:30,1048.00,1048.00,1048.00,1048.00,28,0,28.00
04/04/2004,19:31,1048.00,1048.00,1047.75,1048.00,9,2,11.00
04/04/2004,19:32,1048.00,1048.00,1048.00,1048.00,30,0,30.00
04/04/2004,19:33,1048.00,1048.00,1048.00,1048.00,1,0,1.00
04/04/2004,19:34,1047.75,1047.75,1047.75,1047.75,0,7,7.00
04/04/2004,19:35,1047.75,1048.00,1047.75,1048.00,2,2,4.00
04/04/2004,19:36,1048.00,1048.00,1048.00,1048.00,2,0,2.00
04/04/2004,19:37,1047.75,1048.00,1047.75,1048.00,71,2,73.00
04/04/2004,19:38,1048.00,1048.00,1048.00,1048.00,1,0,1.00
04/04/2004,19:39,1048.25,1048.25,1048.00,1048.25,19,3,22.00
04/04/2004,19:40,1048.25,1048.25,1048.25,1048.25,16,0,16.00
04/04/2004,19:41,1048.25,1048.25,1048.25,1048.25,4,0,4.00
04/04/2004,19:42,1048.25,1048.25,1048.25,1048.25,7,0,7.00
04/04/2004,19:45,1048.25,1048.25,1048.25,1048.25,2,0,2.00
04/04/2004,19:46,1048.00,1048.25,1048.00,1048.25,2,5,7.00
04/04/2004,19:47,1048.25,1048.25,1048.00,1048.00,2,71,73.00
04/04/2004,19:48,1048.00,1048.00,1047.75,1047.75,0,9,9.00
04/04/2004,19:50,1048.00,1048.00,1048.00,1048.00,5,0,5.00
04/04/2004,19:52,1048.00,1048.00,1047.75,1047.75,10,17,27.00
04/04/2004,19:53,1047.75,1047.75,1047.50,1047.75,17,38,55.00
04/04/2004,19:54,1047.75,1047.75,1047.75,1047.75,19,0,19.00
04/04/2004,19:55,1047.75,1047.75,1047.75,1047.75,1,0,1.00
04/04/2004,19:56,1047.75,1047.75,1047.75,1047.75,3,0,3.00
04/04/2004,19:57,1047.75,1047.75,1047.75,1047.75,5,0,5.00
04/04/2004,19:58,1047.75,1047.75,1047.75,1047.75,2,0,2.00
04/04/2004,20:00,1047.50,1047.75,1047.50,1047.75,2,1,3.00
04/04/2004,20:01,1047.75,1047.75,1047.50,1047.50,5,1,6.00
04/04/2004,20:02,1047.75,1047.75,1047.75,1047.75,4,0,4.00
04/04/2004,20:03,1047.75,1047.75,1047.75,1047.75,3,0,3.00
04/04/2004,20:04,1047.75,1048.00,1047.75,1048.00,5,2,7.00
04/04/2004,20:05,1047.75,1047.75,1047.75,1047.75,0,28,28.00
04/04/2004,20:06,1047.75,1048.00,1047.75,1047.75,3,3,6.00
04/04/2004,20:07,1047.75,1047.75,1047.75,1047.75,0,10,10.00
04/04/2004,20:08,1047.75,1048.00,1047.75,1047.75,4,4,8.00
04/04/2004,20:09,1047.75,1047.75,1047.75,1047.75,0,39,39.00
04/04/2004,20:10,1047.75,1047.75,1047.25,1047.25,0,88,88.00
04/04/2004,20:11,1047.25,1047.75,1047.25,1047.75,29,7,36.00
04/04/2004,20:12,1047.75,1047.75,1047.50,1047.50,17,2,19.00
04/04/2004,20:13,1047.50,1047.50,1047.50,1047.50,0,2,2.00
04/04/2004,20:14,1047.50,1047.50,1047.50,1047.50,0,5,5.00
04/04/2004,20:15,1047.50,1047.50,1047.50,1047.50,0,6,6.00
04/04/2004,20:16,1047.50,1047.50,1047.50,1047.50,0,2,2.00
04/04/2004,20:17,1047.50,1047.50,1047.50,1047.50,0,15,15.00
04/04/2004,20:18,1047.50,1047.50,1047.25,1047.25,0,6,6.00
04/04/2004,20:19,1047.25,1047.25,1047.25,1047.25,0,4,4.00
04/04/2004,20:21,1047.50,1047.50,1047.50,1047.50,48,0,48.00
04/04/2004,20:22,1047.75,1047.75,1047.75,1047.75,9,0,9.00
04/04/2004,20:23,1047.50,1047.50,1047.50,1047.50,0,18,18.00
04/04/2004,20:24,1047.50,1047.75,1047.50,1047.75,3,8,11.00
04/04/2004,20:25,1047.50,1047.50,1047.50,1047.50,0,3,3.00
04/04/2004,20:26,1047.75,1047.75,1047.75,1047.75,4,0,4.00
04/04/2004,20:27,1047.75,1047.75,1047.50,1047.50,1,1,2.00
04/04/2004,20:29,1047.75,1047.75,1047.75,1047.75,1,0,1.00
04/04/2004,20:31,1047.75,1047.75,1047.75,1047.75,2,0,2.00
04/04/2004,20:32,1047.75,1047.75,1047.75,1047.75,2,0,2.00
04/04/2004,20:35,1047.75,1047.75,1047.75,1047.75,5,0,5.00
04/04/2004,20:36,1047.75,1047.75,1047.75,1047.75,10,0,10.00
04/04/2004,20:37,1047.75,1047.75,1047.75,1047.75,6,0,6.00
04/04/2004,20:38,1047.75,1047.75,1047.75,1047.75,2,0,2.00
04/04/2004,20:41,1048.00,1048.00,1048.00,1048.00,4,0,4.00
04/04/2004,20:42,1048.00,1048.00,1048.00,1048.00,25,0,25.00
04/04/2004,20:43,1048.00,1048.00,1048.00,1048.00,3,0,3.00
04/04/2004,20:44,1048.00,1048.25,1048.00,1048.25,7,0,7.00
04/04/2004,20:45,1048.25,1048.25,1048.25,1048.25,1,0,1.00
04/04/2004,20:46,1048.25,1048.25,1048.25,1048.25,1,0,1.00
04/04/2004,20:47,1048.25,1048.25,1048.25,1048.25,8,0,8.00
04/04/2004,20:48,1048.25,1048.50,1048.25,1048.50,35,0,35.00
04/04/2004,20:49,1048.50,1049.00,1048.50,1049.00,120,0,120.00
04/04/2004,20:50,1049.25,1049.25,1049.00,1049.00,7,18,25.00
04/04/2004,20:51,1049.00,1049.25,1049.00,1049.25,35,19,54.00
04/04/2004,20:52,1049.25,1050.00,1049.25,1049.75,122,13,135.00
04/04/2004,20:53,1049.75,1049.75,1049.75,1049.75,0,15,15.00
04/04/2004,20:54,1049.50,1049.50,1049.50,1049.50,0,18,18.00
04/04/2004,20:55,1049.50,1049.50,1049.25,1049.25,0,46,46.00
04/04/2004,20:56,1049.25,1049.50,1049.25,1049.50,1,4,5.00
04/04/2004,20:57,1049.25,1049.50,1049.25,1049.25,1,31,32.00
04/04/2004,20:58,1049.00,1049.00,1049.00,1049.00,0,14,14.00
04/04/2004,20:59,1049.25,1049.50,1049.25,1049.25,17,3,20.00
04/04/2004,21:00,1049.25,1049.25,1049.00,1049.00,0,4,4.00
04/04/2004,21:01,1049.25,1049.50,1049.25,1049.50,7,0,7.00
04/04/2004,21:02,1049.25,1049.50,1049.25,1049.50,6,10,16.00
04/04/2004,21:03,1049.50,1049.50,1049.50,1049.50,2,0,2.00
04/04/2004,21:05,1049.50,1049.50,1049.50,1049.50,3,0,3.00
04/04/2004,21:06,1049.25,1049.25,1049.25,1049.25,0,5,5.00
04/04/2004,21:07,1049.25,1049.25,1049.25,1049.25,0,2,2.00
04/04/2004,21:08,1049.50,1049.50,1049.50,1049.50,2,0,2.00
04/04/2004,21:10,1049.50,1049.50,1049.50,1049.50,2,0,2.00
04/04/2004,21:11,1049.25,1049.25,1049.25,1049.25,0,1,1.00
04/04/2004,21:12,1049.25,1049.25,1049.25,1049.25,0,4,4.00
04/04/2004,21:13,1049.25,1049.25,1049.25,1049.25,0,1,1.00
04/04/2004,21:15,1049.50,1049.50,1049.50,1049.50,1,0,1.00
04/04/2004,21:16,1049.50,1049.50,1049.50,1049.50,1,0,1.00
04/04/2004,21:17,1049.50,1049.50,1049.50,1049.50,1,0,1.00
04/04/2004,21:18,1049.50,1049.50,1049.50,1049.50,2,0,2.00
04/04/2004,21:19,1049.50,1049.50,1049.50,1049.50,13,0,13.00
04/04/2004,21:23,1049.50,1049.50,1049.50,1049.50,1,0,1.00
04/04/2004,21:24,1049.25,1049.25,1049.25,1049.25,0,1,1.00
04/04/2004,21:25,1049.25,1049.25,1049.25,1049.25,0,4,4.00
04/04/2004,21:26,1049.50,1049.50,1049.50,1049.50,30,0,30.00
04/04/2004,21:27,1049.50,1049.50,1049.50,1049.50,5,0,5.00
04/04/2004,21:28,1049.50,1049.50,1049.50,1049.50,1,0,1.00
04/04/2004,21:32,1049.50,1049.50,1049.50,1049.50,1,0,1.00
04/04/2004,21:36,1049.50,1049.50,1049.50,1049.50,19,0,19.00
04/04/2004,21:37,1049.50,1049.75,1049.50,1049.75,4,0,4.00
04/04/2004,21:40,1049.50,1049.50,1049.50,1049.50,0,3,3.00
04/04/2004,21:42,1049.50,1049.50,1049.50,1049.50,0,1,1.00
04/04/2004,21:43,1049.50,1049.50,1049.50,1049.50,0,2,2.00
04/04/2004,21:47,1049.25,1049.25,1049.25,1049.25,0,1,1.00
04/04/2004,21:48,1049.25,1049.25,1049.25,1049.25,0,4,4.00
04/04/2004,21:50,1049.50,1049.50,1049.50,1049.50,16,0,16.00
04/04/2004,21:52,1049.75,1049.75,1049.75,1049.75,2,0,2.00
04/04/2004,21:54,1049.50,1049.75,1049.50,1049.75,100,2,102.00
04/04/2004,21:56,1049.75,1049.75,1049.75,1049.75,2,0,2.00
04/04/2004,21:57,1049.75,1049.75,1049.75,1049.75,5,0,5.00
04/04/2004,21:58,1049.75,1049.75,1049.75,1049.75,2,0,2.00
04/04/2004,21:59,1049.75,1049.75,1049.50,1049.50,7,3,10.00
04/04/2004,22:00,1049.50,1049.50,1049.50,1049.50,0,2,2.00
04/04/2004,22:01,1049.75,1049.75,1049.75,1049.75,10,0,10.00
04/04/2004,22:06,1049.75,1049.75,1049.75,1049.75,30,0,30.00
04/04/2004,22:08,1049.75,1049.75,1049.75,1049.75,10,0,10.00
04/04/2004,22:10,1049.75,1049.75,1049.75,1049.75,1,0,1.00
04/04/2004,22:12,1049.75,1049.75,1049.75,1049.75,53,0,53.00
04/04/2004,22:13,1049.75,1050.00,1049.75,1050.00,7,0,7.00
04/04/2004,22:16,1050.00,1050.00,1050.00,1050.00,10,0,10.00
04/04/2004,22:17,1049.75,1049.75,1049.75,1049.75,0,1,1.00
04/04/2004,22:18,1049.75,1049.75,1049.75,1049.75,0,1,1.00
04/04/2004,22:20,1049.75,1049.75,1049.75,1049.75,0,10,10.00
04/04/2004,22:21,1049.75,1050.00,1049.75,1050.00,3,10,13.00
04/04/2004,22:22,1050.00,1050.00,1049.75,1050.00,4,1,5.00
04/04/2004,22:26,1050.00,1050.00,1050.00,1050.00,1,0,1.00
04/04/2004,22:27,1050.00,1050.00,1050.00,1050.00,1,0,1.00
04/04/2004,22:30,1050.00,1050.00,1050.00,1050.00,1,0,1.00
04/04/2004,22:31,1049.75,1049.75,1049.75,1049.75,0,1,1.00
04/04/2004,22:32,1050.00,1050.00,1050.00,1050.00,1,0,1.00
04/04/2004,22:33,1049.75,1049.75,1049.75,1049.75,0,2,2.00
04/04/2004,22:34,1049.75,1049.75,1049.75,1049.75,0,2,2.00
04/04/2004,22:38,1049.75,1050.00,1049.75,1050.00,1,2,3.00
04/04/2004,22:39,1049.75,1049.75,1049.75,1049.75,0,1,1.00
04/04/2004,22:40,1050.00,1050.00,1050.00,1050.00,150,0,150.00
04/04/2004,22:41,1050.25,1050.25,1050.00,1050.00,55,5,60.00
04/04/2004,22:43,1050.00,1050.00,1050.00,1050.00,0,8,8.00
04/04/2004,22:44,1050.25,1050.25,1050.25,1050.25,4,0,4.00
04/04/2004,22:45,1050.25,1050.25,1050.00,1050.00,2,1,3.00
04/04/2004,22:49,1050.25,1050.25,1050.25,1050.25,2,0,2.00
04/04/2004,22:50,1050.25,1050.25,1050.25,1050.25,2,0,2.00
04/04/2004,22:52,1050.25,1050.25,1050.25,1050.25,2,0,2.00
04/04/2004,22:53,1050.25,1050.25,1050.25,1050.25,1,0,1.00
04/04/2004,22:54,1050.25,1050.25,1050.25,1050.25,1,0,1.00
04/04/2004,22:57,1050.25,1050.25,1050.25,1050.25,49,0,49.00
04/04/2004,22:58,1050.25,1050.25,1050.25,1050.25,16,0,16.00
04/04/2004,22:59,1050.25,1050.25,1050.25,1050.25,1,0,1.00
04/04/2004,23:07,1050.25,1050.25,1050.25,1050.25,4,0,4.00
04/04/2004,23:08,1050.25,1050.25,1050.25,1050.25,18,0,18.00
04/04/2004,23:10,1050.25,1050.25,1050.25,1050.25,1,0,1.00
04/04/2004,23:19,1050.25,1050.25,1050.25,1050.25,1,0,1.00
04/04/2004,23:20,1050.00,1050.25,1050.00,1050.25,1,1,2.00
04/04/2004,23:22,1050.00,1050.25,1049.75,1049.75,6,93,99.00
04/04/2004,23:23,1049.75,1049.75,1049.75,1049.75,0,2,2.00
04/04/2004,23:29,1049.75,1049.75,1049.75,1049.75,0,1,1.00
04/04/2004,23:30,1049.75,1049.75,1049.75,1049.75,0,1,1.00
04/04/2004,23:35,1050.00,1050.00,1050.00,1050.00,20,0,20.00
04/04/2004,23:38,1050.00,1050.25,1050.00,1050.00,25,5,30.00
04/04/2004,23:39,1050.00,1050.00,1050.00,1050.00,0,41,41.00
04/04/2004,23:40,1050.00,1050.00,1050.00,1050.00,0,15,15.00
04/04/2004,23:43,1050.00,1050.00,1049.75,1049.75,0,6,6.00
04/04/2004,23:48,1049.75,1049.75,1049.75,1049.75,0,1,1.00
04/04/2004,23:49,1049.75,1049.75,1049.75,1049.75,0,1,1.00
04/04/2004,23:55,1050.25,1050.25,1050.25,1050.25,1,0,1.00
04/04/2004,23:59,1050.25,1050.25,1050.25,1050.25,4,0,4.00
04/05/2004,00:01,1050.25,1050.25,1050.25,1050.25,6,0,6.00
04/05/2004,00:02,1050.25,1050.25,1050.25,1050.25,3,0,3.00
04/05/2004,00:03,1050.25,1050.25,1050.00,1050.00,3,5,8.00
04/05/2004,00:06,1050.25,1050.25,1050.25,1050.25,1,0,1.00
04/05/2004,00:10,1050.00,1050.00,1049.75,1049.75,0,14,14.00
04/05/2004,00:13,1050.25,1050.25,1050.25,1050.25,1,0,1.00
04/05/2004,00:15,1050.00,1050.00,1050.00,1050.00,0,2,2.00
04/05/2004,00:19,1050.00,1050.00,1050.00,1050.00,0,2,2.00
04/05/2004,00:23,1049.75,1049.75,1049.75,1049.75,0,5,5.00
04/05/2004,00:30,1050.00,1050.00,1050.00,1050.00,5,0,5.00
04/05/2004,00:37,1049.75,1049.75,1049.75,1049.75,0,2,2.00
04/05/2004,00:38,1049.75,1049.75,1049.75,1049.75,0,1,1.00
04/05/2004,00:41,1050.00,1050.00,1050.00,1050.00,17,0,17.00
04/05/2004,00:44,1050.00,1050.00,1050.00,1050.00,1,0,1.00
04/05/2004,00:46,1050.00,1050.00,1050.00,1050.00,1,0,1.00
04/05/2004,00:48,1050.00,1050.00,1050.00,1050.00,7,0,7.00
04/05/2004,00:50,1050.00,1050.00,1050.00,1050.00,1,0,1.00
04/05/2004,00:51,1050.00,1050.25,1050.00,1050.00,3,21,24.00
04/05/2004,00:52,1050.00,1050.25,1050.00,1050.25,1,5,6.00
04/05/2004,00:54,1050.00,1050.00,1050.00,1050.00,0,50,50.00
04/05/2004,00:55,1050.00,1050.00,1050.00,1050.00,0,3,3.00
04/05/2004,00:56,1050.25,1050.25,1050.25,1050.25,1,0,1.00
04/05/2004,00:57,1050.00,1050.00,1050.00,1050.00,0,47,47.00
04/05/2004,00:58,1050.00,1050.00,1050.00,1050.00,0,33,33.00
04/05/2004,01:01,1050.00,1050.00,1050.00,1050.00,0,62,62.00
04/05/2004,01:02,1050.00,1050.00,1050.00,1050.00,0,1,1.00
04/05/2004,01:03,1050.00,1050.00,1049.75,1050.00,1,31,32.00
04/05/2004,01:05,1050.25,1050.25,1050.25,1050.25,12,0,12.00
04/05/2004,01:07,1050.50,1050.50,1050.50,1050.50,7,0,7.00
04/05/2004,01:10,1050.50,1050.50,1050.50,1050.50,2,0,2.00
04/05/2004,01:16,1050.50,1050.50,1050.50,1050.50,110,0,110.00
04/05/2004,01:17,1050.50,1050.50,1050.50,1050.50,6,0,6.00
04/05/2004,01:18,1050.50,1050.50,1050.50,1050.50,1,0,1.00
04/05/2004,01:20,1050.25,1050.25,1050.25,1050.25,0,5,5.00
04/05/2004,01:21,1050.50,1050.50,1050.25,1050.25,1,3,4.00
04/05/2004,01:23,1050.25,1050.50,1050.25,1050.50,2,1,3.00
04/05/2004,01:25,1050.25,1050.25,1050.25,1050.25,0,2,2.00
04/05/2004,01:27,1050.25,1050.25,1050.25,1050.25,0,3,3.00
04/05/2004,01:28,1050.50,1050.50,1050.50,1050.50,1,0,1.00
04/05/2004,01:31,1050.50,1050.50,1050.50,1050.50,1,0,1.00
04/05/2004,01:32,1050.25,1050.25,1050.25,1050.25,0,34,34.00
04/05/2004,01:33,1050.25,1050.25,1050.25,1050.25,0,1,1.00
04/05/2004,01:34,1050.25,1050.25,1050.25,1050.25,0,2,2.00
04/05/2004,01:35,1050.00,1050.00,1050.00,1050.00,0,15,15.00
04/05/2004,01:36,1050.00,1050.00,1049.75,1049.75,0,25,25.00
04/05/2004,01:38,1050.00,1050.00,1049.75,1049.75,2,2,4.00
04/05/2004,01:39,1049.75,1049.75,1049.75,1049.75,0,25,25.00
04/05/2004,01:40,1050.00,1050.00,1049.75,1049.75,1,3,4.00
04/05/2004,01:42,1050.00,1050.00,1049.75,1049.75,1,14,15.00
04/05/2004,01:43,1049.75,1049.75,1049.75,1049.75,0,12,12.00
04/05/2004,01:44,1049.75,1049.75,1049.75,1049.75,0,5,5.00
04/05/2004,01:45,1049.75,1049.75,1049.75,1049.75,0,8,8.00
04/05/2004,01:47,1049.75,1050.00,1049.75,1050.00,2,1,3.00
04/05/2004,01:48,1050.00,1050.00,1050.00,1050.00,2,0,2.00
04/05/2004,01:49,1050.00,1050.00,1050.00,1050.00,1,0,1.00
04/05/2004,01:50,1049.75,1049.75,1049.75,1049.75,0,2,2.00
04/05/2004,01:54,1050.00,1050.00,1050.00,1050.00,23,0,23.00
04/05/2004,01:55,1050.25,1050.25,1050.00,1050.00,8,31,39.00
04/05/2004,01:57,1049.75,1049.75,1049.75,1049.75,0,1,1.00
04/05/2004,01:58,1050.00,1050.00,1050.00,1050.00,2,0,2.00
04/05/2004,02:00,1050.00,1050.00,1050.00,1050.00,43,0,43.00
04/05/2004,02:01,1049.75,1049.75,1049.50,1049.50,0,208,208.00
04/05/2004,02:02,1049.50,1049.50,1049.50,1049.50,0,23,23.00
04/05/2004,02:03,1049.50,1049.50,1049.50,1049.50,0,72,72.00
04/05/2004,02:04,1049.50,1049.50,1049.25,1049.25,0,69,69.00
04/05/2004,02:05,1049.25,1049.25,1049.00,1049.00,0,33,33.00
04/05/2004,02:06,1049.00,1049.25,1049.00,1049.25,20,53,73.00
04/05/2004,02:07,1049.00,1049.00,1048.50,1048.75,3,146,149.00
04/05/2004,02:08,1048.50,1048.50,1048.25,1048.25,0,73,73.00
04/05/2004,02:09,1048.25,1048.50,1048.25,1048.50,13,7,20.00
04/05/2004,02:10,1048.25,1048.75,1048.25,1048.75,23,10,33.00
04/05/2004,02:11,1048.50,1048.50,1048.50,1048.50,0,15,15.00
04/05/2004,02:12,1048.50,1048.50,1048.50,1048.50,0,5,5.00
04/05/2004,02:13,1048.50,1048.75,1048.50,1048.75,2,5,7.00
04/05/2004,02:14,1048.75,1049.00,1048.75,1049.00,34,0,34.00
04/05/2004,02:15,1048.75,1049.00,1048.75,1048.75,2,24,26.00
04/05/2004,02:16,1048.75,1049.00,1048.75,1048.75,1,33,34.00
04/05/2004,02:17,1049.00,1049.00,1049.00,1049.00,18,0,18.00
04/05/2004,02:18,1049.00,1049.25,1049.00,1049.25,34,1,35.00
04/05/2004,02:19,1049.25,1049.25,1049.00,1049.00,9,20,29.00
04/05/2004,02:20,1049.00,1049.25,1049.00,1049.00,10,22,32.00
04/05/2004,02:21,1049.00,1049.25,1049.00,1049.25,43,22,65.00
04/05/2004,02:22,1049.50,1049.50,1049.50,1049.50,52,0,52.00
04/05/2004,02:23,1049.50,1049.50,1049.25,1049.50,105,10,115.00
04/05/2004,02:24,1049.50,1049.50,1049.50,1049.50,67,0,67.00
04/05/2004,02:25,1049.50,1049.50,1049.50,1049.50,53,0,53.00
04/05/2004,02:26,1049.25,1049.50,1049.25,1049.50,51,4,55.00
04/05/2004,02:28,1049.75,1049.75,1049.75,1049.75,42,0,42.00
04/05/2004,02:29,1049.75,1049.75,1049.75,1049.75,1,0,1.00
04/05/2004,02:32,1049.50,1049.50,1049.50,1049.50,0,34,34.00
04/05/2004,02:33,1049.50,1049.50,1049.50,1049.50,0,16,16.00
04/05/2004,02:34,1049.50,1049.50,1049.50,1049.50,0,3,3.00
04/05/2004,02:35,1049.25,1049.50,1049.25,1049.50,21,8,29.00
04/05/2004,02:38,1049.25,1049.25,1049.25,1049.25,0,25,25.00
04/05/2004,02:39,1049.25,1049.25,1049.25,1049.25,0,1,1.00
04/05/2004,02:40,1049.25,1049.25,1049.25,1049.25,0,30,30.00
04/05/2004,02:43,1049.00,1049.25,1049.00,1049.00,1,5,6.00
04/05/2004,02:44,1049.25,1049.25,1049.25,1049.25,3,0,3.00
04/05/2004,02:45,1049.25,1049.25,1049.25,1049.25,1,0,1.00
04/05/2004,02:46,1049.00,1049.00,1049.00,1049.00,0,47,47.00
04/05/2004,02:47,1049.00,1049.00,1049.00,1049.00,0,16,16.00
04/05/2004,02:48,1048.75,1048.75,1048.50,1048.50,0,65,65.00
04/05/2004,02:49,1048.75,1048.75,1048.50,1048.75,7,2,9.00
04/05/2004,02:50,1048.50,1048.75,1048.50,1048.75,37,12,49.00
04/05/2004,02:51,1048.75,1048.75,1048.50,1048.50,10,16,26.00
04/05/2004,02:52,1048.50,1048.75,1048.50,1048.75,13,1,14.00
04/05/2004,02:53,1048.75,1048.75,1048.75,1048.75,5,0,5.00
04/05/2004,02:54,1048.50,1048.75,1048.50,1048.75,6,33,39.00
04/05/2004,02:55,1048.50,1048.50,1048.50,1048.50,0,23,23.00
04/05/2004,02:56,1048.50,1048.50,1048.50,1048.50,0,13,13.00
04/05/2004,02:57,1048.50,1048.50,1048.25,1048.50,7,6,13.00
04/05/2004,02:58,1048.25,1048.25,1048.25,1048.25,0,1,1.00
04/05/2004,02:59,1048.50,1048.50,1048.50,1048.50,96,0,96.00
04/05/2004,03:00,1048.50,1048.50,1048.50,1048.50,1,0,1.00
04/05/2004,03:01,1048.25,1048.50,1048.25,1048.25,1,24,25.00
04/05/2004,03:02,1048.50,1048.50,1048.50,1048.50,10,0,10.00
04/05/2004,03:03,1048.50,1048.50,1048.50,1048.50,4,0,4.00
04/05/2004,03:04,1048.50,1048.50,1048.25,1048.25,10,5,15.00
04/05/2004,03:05,1048.25,1048.25,1048.00,1048.00,0,74,74.00
04/05/2004,03:06,1048.00,1048.00,1048.00,1048.00,0,16,16.00
04/05/2004,03:07,1048.00,1048.00,1048.00,1048.00,0,2,2.00
04/05/2004,03:09,1048.00,1048.00,1047.75,1048.00,19,178,197.00
04/05/2004,03:10,1047.75,1047.75,1047.50,1047.75,3,45,48.00
04/05/2004,03:11,1047.75,1047.75,1047.75,1047.75,12,0,12.00
04/05/2004,03:12,1047.75,1047.75,1047.75,1047.75,6,0,6.00
04/05/2004,03:13,1048.00,1048.25,1048.00,1048.25,25,0,25.00
04/05/2004,03:14,1048.00,1048.00,1048.00,1048.00,0,1,1.00
04/05/2004,03:15,1048.25,1048.25,1048.25,1048.25,10,0,10.00
04/05/2004,03:16,1048.25,1048.50,1048.00,1048.50,61,4,65.00
04/05/2004,03:17,1048.50,1048.50,1048.50,1048.50,7,0,7.00
04/05/2004,03:18,1048.50,1048.50,1048.50,1048.50,15,0,15.00
04/05/2004,03:19,1048.50,1048.50,1048.25,1048.25,12,1,13.00
04/05/2004,03:20,1048.50,1048.50,1048.25,1048.50,41,3,44.00
04/05/2004,03:21,1048.25,1048.25,1048.25,1048.25,0,26,26.00
04/05/2004,03:22,1048.25,1048.25,1048.25,1048.25,0,14,14.00
04/05/2004,03:23,1048.00,1048.00,1048.00,1048.00,0,41,41.00
04/05/2004,03:24,1047.75,1047.75,1047.75,1047.75,0,50,50.00
04/05/2004,03:25,1047.75,1048.00,1047.75,1048.00,12,6,18.00
04/05/2004,03:26,1048.00,1048.00,1048.00,1048.00,5,0,5.00
04/05/2004,03:27,1048.25,1048.25,1048.25,1048.25,4,0,4.00
04/05/2004,03:28,1048.00,1048.25,1048.00,1048.00,3,62,65.00
04/05/2004,03:29,1048.00,1048.00,1048.00,1048.00,0,6,6.00
04/05/2004,03:30,1048.00,1048.00,1048.00,1048.00,0,6,6.00
04/05/2004,03:31,1047.75,1048.00,1047.75,1048.00,1,50,51.00
04/05/2004,03:32,1048.00,1048.00,1047.75,1047.75,2,14,16.00
04/05/2004,03:33,1047.75,1047.75,1047.75,1047.75,0,5,5.00
04/05/2004,03:34,1047.50,1047.75,1047.50,1047.75,2,10,12.00
04/05/2004,03:35,1047.75,1047.75,1047.75,1047.75,9,0,9.00
04/05/2004,03:36,1047.75,1047.75,1047.75,1047.75,9,0,9.00
04/05/2004,03:37,1047.75,1047.75,1047.75,1047.75,20,0,20.00
04/05/2004,03:38,1048.00,1048.00,1048.00,1048.00,1,0,1.00
04/05/2004,03:41,1048.00,1048.00,1048.00,1048.00,2,0,2.00
04/05/2004,03:45,1048.00,1048.00,1047.75,1047.75,2,1,3.00
04/05/2004,03:48,1047.75,1048.00,1047.75,1047.75,1,16,17.00
04/05/2004,03:49,1048.00,1048.00,1048.00,1048.00,16,0,16.00
04/05/2004,03:50,1048.00,1048.00,1048.00,1048.00,4,0,4.00
04/05/2004,03:51,1047.75,1048.00,1047.75,1048.00,5,1,6.00
04/05/2004,03:52,1048.00,1048.00,1047.75,1047.75,2,3,5.00
04/05/2004,03:53,1048.00,1048.00,1048.00,1048.00,6,0,6.00
04/05/2004,03:54,1048.00,1048.00,1048.00,1048.00,3,0,3.00
04/05/2004,03:56,1047.75,1047.75,1047.50,1047.50,0,168,168.00
04/05/2004,03:57,1047.50,1047.50,1047.50,1047.50,0,8,8.00
04/05/2004,03:58,1047.50,1047.50,1047.25,1047.50,8,26,34.00
04/05/2004,03:59,1047.50,1047.50,1047.00,1047.25,12,107,119.00
04/05/2004,04:00,1047.25,1047.25,1047.25,1047.25,23,0,23.00
04/05/2004,04:01,1047.25,1047.25,1047.00,1047.25,14,2,16.00
04/05/2004,04:02,1047.00,1047.00,1046.75,1047.00,37,43,80.00
04/05/2004,04:03,1047.25,1047.25,1046.75,1047.00,25,5,30.00
04/05/2004,04:04,1047.00,1047.00,1047.00,1047.00,38,0,38.00
04/05/2004,04:05,1047.25,1047.25,1047.25,1047.25,22,0,22.00
04/05/2004,04:06,1047.25,1047.50,1047.00,1047.00,100,27,127.00
04/05/2004,04:07,1047.00,1047.00,1047.00,1047.00,0,4,4.00
04/05/2004,04:08,1047.00,1047.25,1047.00,1047.25,55,1,56.00
04/05/2004,04:09,1047.25,1047.25,1047.25,1047.25,68,0,68.00
04/05/2004,04:10,1047.25,1047.25,1047.25,1047.25,20,0,20.00
04/05/2004,04:11,1047.25,1047.25,1047.00,1047.00,58,5,63.00
04/05/2004,04:12,1047.00,1047.00,1047.00,1047.00,0,30,30.00
04/05/2004,04:14,1047.25,1047.25,1047.00,1047.00,2,1,3.00
04/05/2004,04:15,1047.25,1047.25,1047.25,1047.25,2,0,2.00
04/05/2004,04:16,1047.00,1047.00,1047.00,1047.00,0,62,62.00
04/05/2004,04:17,1046.75,1046.75,1046.75,1046.75,0,1,1.00
04/05/2004,04:18,1047.00,1047.00,1047.00,1047.00,19,0,19.00
04/05/2004,04:19,1046.75,1046.75,1046.75,1046.75,0,134,134.00
04/05/2004,04:20,1046.75,1047.00,1046.75,1047.00,1,5,6.00
04/05/2004,04:21,1046.75,1046.75,1046.50,1046.75,46,16,62.00
04/05/2004,04:22,1046.75,1046.75,1046.75,1046.75,36,0,36.00
04/05/2004,04:23,1046.75,1047.00,1046.75,1047.00,60,0,60.00
04/05/2004,04:24,1047.00,1047.00,1047.00,1047.00,5,0,5.00
04/05/2004,04:25,1047.00,1047.00,1047.00,1047.00,5,0,5.00
04/05/2004,04:27,1047.25,1047.25,1047.25,1047.25,10,0,10.00
04/05/2004,04:28,1047.25,1047.50,1047.25,1047.25,25,3,28.00
04/05/2004,04:29,1047.25,1047.25,1047.25,1047.25,0,11,11.00
04/05/2004,04:30,1047.50,1047.75,1047.50,1047.50,21,10,31.00
04/05/2004,04:31,1047.75,1047.75,1047.50,1047.75,3,25,28.00
04/05/2004,04:32,1047.75,1047.75,1047.25,1047.25,1,22,23.00
04/05/2004,04:33,1047.50,1047.50,1047.50,1047.50,7,0,7.00
04/05/2004,04:34,1047.50,1047.75,1047.50,1047.50,4,11,15.00
04/05/2004,04:36,1047.50,1047.50,1047.25,1047.25,0,12,12.00
04/05/2004,04:37,1047.50,1047.50,1047.50,1047.50,7,0,7.00
04/05/2004,04:38,1047.50,1047.50,1047.50,1047.50,3,0,3.00
04/05/2004,04:39,1047.25,1047.25,1047.25,1047.25,0,22,22.00
04/05/2004,04:40,1047.00,1047.00,1047.00,1047.00,0,13,13.00
04/05/2004,04:41,1047.25,1047.25,1047.25,1047.25,2,0,2.00
04/05/2004,04:42,1047.00,1047.00,1047.00,1047.00,0,50,50.00
04/05/2004,04:43,1047.25,1047.25,1047.25,1047.25,2,0,2.00
04/05/2004,04:44,1047.00,1047.00,1047.00,1047.00,0,69,69.00
04/05/2004,04:45,1047.00,1047.00,1046.75,1046.75,0,107,107.00
04/05/2004,04:46,1046.75,1046.75,1046.75,1046.75,0,17,17.00
04/05/2004,04:47,1046.75,1046.75,1046.50,1046.75,2,16,18.00
04/05/2004,04:48,1046.75,1046.75,1046.75,1046.75,3,0,3.00
04/05/2004,04:49,1046.75,1046.75,1046.75,1046.75,1,0,1.00
04/05/2004,04:50,1046.75,1046.75,1046.75,1046.75,22,0,22.00
04/05/2004,04:51,1046.75,1046.75,1046.75,1046.75,5,0,5.00
04/05/2004,04:52,1046.75,1046.75,1046.75,1046.75,31,0,31.00
04/05/2004,04:53,1046.75,1046.75,1046.50,1046.50,24,1,25.00
04/05/2004,04:54,1046.50,1046.50,1046.50,1046.50,0,3,3.00
04/05/2004,04:55,1046.75,1046.75,1046.50,1046.50,2,3,5.00
04/05/2004,04:57,1046.50,1046.50,1046.00,1046.50,26,317,343.00
04/05/2004,04:59,1046.50,1046.50,1046.25,1046.25,5,7,12.00
04/05/2004,05:00,1046.25,1046.25,1046.00,1046.00,0,46,46.00
04/05/2004,05:01,1046.25,1046.50,1046.25,1046.50,26,0,26.00
04/05/2004,05:02,1046.50,1046.50,1046.50,1046.50,35,0,35.00
04/05/2004,05:03,1046.50,1046.50,1046.25,1046.25,8,6,14.00
04/05/2004,05:04,1046.25,1046.25,1046.25,1046.25,0,34,34.00
04/05/2004,05:05,1046.25,1046.25,1046.25,1046.25,0,7,7.00
04/05/2004,05:06,1046.25,1046.25,1046.25,1046.25,0,3,3.00
04/05/2004,05:08,1046.25,1046.25,1046.25,1046.25,0,1,1.00
04/05/2004,05:09,1046.00,1046.25,1046.00,1046.00,8,6,14.00
04/05/2004,05:10,1046.25,1046.25,1046.25,1046.25,22,0,22.00
04/05/2004,05:12,1046.25,1046.25,1046.25,1046.25,5,0,5.00
04/05/2004,05:13,1046.00,1046.25,1046.00,1046.25,5,1,6.00
04/05/2004,05:14,1046.00,1046.00,1046.00,1046.00,0,35,35.00
04/05/2004,05:15,1046.00,1046.00,1045.75,1046.00,27,34,61.00
04/05/2004,05:16,1046.25,1046.25,1046.25,1046.25,7,0,7.00
04/05/2004,05:17,1046.25,1046.50,1046.25,1046.50,47,0,47.00
04/05/2004,05:18,1046.50,1046.50,1046.25,1046.50,11,1,12.00
04/05/2004,05:19,1046.25,1046.25,1046.25,1046.25,0,4,4.00
04/05/2004,05:20,1046.25,1046.50,1046.25,1046.50,10,12,22.00
04/05/2004,05:21,1046.50,1046.50,1046.50,1046.50,5,0,5.00
04/05/2004,05:22,1046.50,1046.50,1046.50,1046.50,17,0,17.00
04/05/2004,05:23,1046.50,1046.50,1046.50,1046.50,4,0,4.00
04/05/2004,05:24,1046.50,1046.50,1046.50,1046.50,27,0,27.00
04/05/2004,05:25,1046.50,1046.50,1046.50,1046.50,31,0,31.00
04/05/2004,05:26,1046.75,1047.00,1046.75,1046.75,9,21,30.00
04/05/2004,05:27,1046.75,1046.75,1046.50,1046.75,34,5,39.00
04/05/2004,05:28,1046.75,1046.75,1046.75,1046.75,42,0,42.00
04/05/2004,05:29,1046.75,1046.75,1046.50,1046.50,11,33,44.00
04/05/2004,05:30,1046.50,1046.50,1046.50,1046.50,0,35,35.00
04/05/2004,05:31,1046.50,1046.50,1046.25,1046.25,6,27,33.00
04/05/2004,05:32,1046.25,1046.25,1046.25,1046.25,0,2,2.00
04/05/2004,05:33,1046.25,1046.25,1046.00,1046.25,6,13,19.00
04/05/2004,05:34,1046.25,1046.25,1046.25,1046.25,2,0,2.00
04/05/2004,05:35,1046.25,1046.50,1046.25,1046.25,11,10,21.00
04/05/2004,05:36,1046.25,1046.25,1046.25,1046.25,0,16,16.00
04/05/2004,05:37,1046.25,1046.25,1046.25,1046.25,0,5,5.00
04/05/2004,05:38,1046.25,1046.25,1046.00,1046.25,1,9,10.00
04/05/2004,05:39,1046.25,1046.25,1046.25,1046.25,32,0,32.00
04/05/2004,05:40,1046.25,1046.25,1046.25,1046.25,3,0,3.00
04/05/2004,05:42,1046.25,1046.25,1046.25,1046.25,2,0,2.00
04/05/2004,05:43,1046.50,1046.50,1046.25,1046.50,2,25,27.00
04/05/2004,05:44,1046.50,1046.50,1046.50,1046.50,5,0,5.00
04/05/2004,05:45,1046.25,1046.50,1046.25,1046.50,10,7,17.00
04/05/2004,05:46,1046.50,1046.50,1046.50,1046.50,10,0,10.00
04/05/2004,05:47,1046.50,1046.50,1046.50,1046.50,7,0,7.00
04/05/2004,05:48,1046.50,1046.75,1046.50,1046.50,7,2,9.00
04/05/2004,05:49,1046.75,1046.75,1046.50,1046.50,5,19,24.00
04/05/2004,05:50,1046.50,1046.50,1046.50,1046.50,0,28,28.00
04/05/2004,05:51,1046.50,1046.50,1046.50,1046.50,0,42,42.00
04/05/2004,05:53,1046.75,1046.75,1046.50,1046.75,95,1,96.00
04/05/2004,05:54,1046.75,1046.75,1046.75,1046.75,26,0,26.00
04/05/2004,05:55,1046.75,1046.75,1046.75,1046.75,9,0,9.00
04/05/2004,05:56,1046.50,1046.50,1046.50,1046.50,0,5,5.00
04/05/2004,05:57,1046.75,1046.75,1046.75,1046.75,2,0,2.00
04/05/2004,05:59,1046.75,1046.75,1046.50,1046.75,3,3,6.00
04/05/2004,06:00,1046.75,1046.75,1046.75,1046.75,3,0,3.00
04/05/2004,06:01,1046.75,1046.75,1046.50,1046.75,6,1,7.00
04/05/2004,06:02,1046.75,1046.75,1046.50,1046.50,4,7,11.00
04/05/2004,06:03,1046.75,1046.75,1046.75,1046.75,3,0,3.00
04/05/2004,06:05,1046.75,1046.75,1046.50,1046.50,2,11,13.00
04/05/2004,06:06,1046.75,1046.75,1046.75,1046.75,52,0,52.00
04/05/2004,06:07,1046.75,1047.00,1046.75,1047.00,36,10,46.00
04/05/2004,06:10,1046.75,1047.00,1046.75,1046.75,53,84,137.00
04/05/2004,06:11,1046.75,1046.75,1046.75,1046.75,0,1,1.00
04/05/2004,06:13,1046.75,1046.75,1046.50,1046.75,13,7,20.00
04/05/2004,06:14,1046.75,1047.00,1046.75,1046.75,38,10,48.00
04/05/2004,06:15,1047.00,1047.00,1047.00,1047.00,5,0,5.00
04/05/2004,06:17,1047.00,1047.25,1047.00,1047.25,45,21,66.00
04/05/2004,06:18,1047.25,1047.50,1047.25,1047.25,30,2,32.00
04/05/2004,06:19,1047.25,1047.50,1047.00,1047.25,19,17,36.00
04/05/2004,06:20,1047.25,1047.25,1047.25,1047.25,0,4,4.00
04/05/2004,06:21,1047.25,1047.25,1047.25,1047.25,0,2,2.00
04/05/2004,06:22,1047.50,1047.75,1047.50,1047.50,80,5,85.00
04/05/2004,06:23,1047.50,1048.00,1047.50,1047.75,81,14,95.00
04/05/2004,06:24,1047.75,1048.00,1047.75,1047.75,2,25,27.00
04/05/2004,06:25,1047.75,1047.75,1047.75,1047.75,0,9,9.00
04/05/2004,06:26,1047.75,1047.75,1047.75,1047.75,0,6,6.00
04/05/2004,06:27,1047.75,1047.75,1047.75,1047.75,0,1,1.00
04/05/2004,06:28,1047.75,1048.00,1047.75,1047.75,1,33,34.00
04/05/2004,06:29,1047.75,1047.75,1047.75,1047.75,0,11,11.00
04/05/2004,06:30,1048.00,1048.00,1047.75,1047.75,10,5,15.00
04/05/2004,06:32,1047.75,1047.75,1047.75,1047.75,0,9,9.00
04/05/2004,06:33,1047.75,1047.75,1047.75,1047.75,0,6,6.00
04/05/2004,06:34,1047.75,1047.75,1047.75,1047.75,0,1,1.00
04/05/2004,06:35,1047.50,1047.50,1047.50,1047.50,0,11,11.00
04/05/2004,06:36,1047.50,1047.50,1047.25,1047.50,40,22,62.00
04/05/2004,06:37,1047.75,1047.75,1047.75,1047.75,2,0,2.00
04/05/2004,06:38,1047.75,1047.75,1047.75,1047.75,140,0,140.00
04/05/2004,06:39,1047.75,1047.75,1047.75,1047.75,4,0,4.00
04/05/2004,06:40,1047.75,1047.75,1047.75,1047.75,1,0,1.00
04/05/2004,06:41,1048.00,1048.00,1048.00,1048.00,10,0,10.00
04/05/2004,06:42,1048.00,1048.00,1047.75,1047.75,4,3,7.00
04/05/2004,06:43,1047.75,1047.75,1047.75,1047.75,0,1,1.00
04/05/2004,06:44,1048.00,1048.00,1047.75,1047.75,22,28,50.00
04/05/2004,06:45,1047.75,1048.00,1047.75,1047.75,1,17,18.00
04/05/2004,06:46,1047.75,1048.00,1047.75,1047.75,10,8,18.00
04/05/2004,06:48,1048.00,1048.00,1048.00,1048.00,3,0,3.00
04/05/2004,06:49,1048.00,1048.00,1048.00,1048.00,21,0,21.00
04/05/2004,06:50,1048.00,1048.25,1048.00,1048.00,29,15,44.00
04/05/2004,06:51,1048.00,1048.25,1048.00,1048.00,5,8,13.00
04/05/2004,06:52,1048.25,1048.25,1048.25,1048.25,57,0,57.00
04/05/2004,06:53,1048.50,1048.75,1048.50,1048.75,50,0,50.00
04/05/2004,06:54,1048.75,1048.75,1048.75,1048.75,70,0,70.00
04/05/2004,06:55,1048.50,1048.75,1048.50,1048.50,20,24,44.00
04/05/2004,06:56,1048.75,1048.75,1048.75,1048.75,10,0,10.00
04/05/2004,06:57,1048.50,1048.50,1048.50,1048.50,0,50,50.00
04/05/2004,06:58,1048.25,1048.25,1048.00,1048.00,12,88,100.00
04/05/2004,06:59,1048.25,1048.25,1048.00,1048.00,1,69,70.00
04/05/2004,07:00,1047.75,1048.00,1047.75,1048.00,16,218,234.00
04/05/2004,07:01,1048.00,1048.00,1047.50,1047.75,8,19,27.00
04/05/2004,07:02,1047.75,1047.75,1047.75,1047.75,8,0,8.00
04/05/2004,07:03,1048.00,1048.00,1047.75,1047.75,14,4,18.00
04/05/2004,07:04,1048.00,1048.00,1047.75,1048.00,48,6,54.00
04/05/2004,07:05,1048.00,1048.25,1048.00,1048.25,57,0,57.00
04/05/2004,07:06,1048.25,1048.75,1048.25,1048.75,135,0,135.00
04/05/2004,07:07,1048.75,1049.50,1048.75,1049.25,225,46,271.00
04/05/2004,07:08,1049.25,1049.50,1049.25,1049.50,63,65,128.00
04/05/2004,07:09,1049.50,1049.75,1049.25,1049.75,181,18,199.00
04/05/2004,07:10,1049.50,1049.75,1049.25,1049.25,6,75,81.00
04/05/2004,07:11,1049.00,1049.00,1048.50,1048.50,0,193,193.00
04/05/2004,07:12,1048.75,1048.75,1048.75,1048.75,63,0,63.00
04/05/2004,07:13,1048.75,1048.75,1048.50,1048.50,24,14,38.00
04/05/2004,07:14,1048.50,1048.75,1048.50,1048.50,1,21,22.00
04/05/2004,07:15,1048.50,1048.50,1048.50,1048.50,0,47,47.00
04/05/2004,07:16,1048.50,1048.75,1048.50,1048.75,10,10,20.00
04/05/2004,07:17,1048.75,1048.75,1048.50,1048.75,10,13,23.00
04/05/2004,07:18,1048.75,1049.25,1048.75,1049.25,87,5,92.00
04/05/2004,07:19,1049.25,1049.25,1049.25,1049.25,115,0,115.00
04/05/2004,07:20,1049.25,1049.25,1049.00,1049.00,24,6,30.00
04/05/2004,07:21,1049.25,1049.25,1049.00,1049.00,12,51,63.00
04/05/2004,07:22,1049.25,1049.25,1049.25,1049.25,102,0,102.00
04/05/2004,07:23,1049.00,1049.25,1049.00,1049.25,90,5,95.00
04/05/2004,07:24,1049.50,1049.50,1049.25,1049.25,3,78,81.00
04/05/2004,07:25,1049.25,1049.25,1049.00,1049.25,45,22,67.00
04/05/2004,07:26,1049.00,1049.25,1049.00,1049.00,1,29,30.00
04/05/2004,07:27,1049.00,1049.25,1049.00,1049.00,4,39,43.00
04/05/2004,07:28,1049.00,1049.25,1048.75,1048.75,20,115,135.00
04/05/2004,07:29,1048.75,1048.75,1048.50,1048.50,0,63,63.00
04/05/2004,07:30,1048.50,1048.50,1048.25,1048.25,8,135,143.00
04/05/2004,07:31,1048.25,1048.50,1048.25,1048.25,25,25,50.00
04/05/2004,07:32,1048.50,1048.50,1048.25,1048.25,1,84,85.00
04/05/2004,07:33,1048.25,1048.25,1048.00,1048.25,11,15,26.00
04/05/2004,07:34,1048.00,1048.25,1048.00,1048.00,20,60,80.00
04/05/2004,07:35,1048.00,1048.25,1048.00,1048.00,1,6,7.00
04/05/2004,07:36,1048.25,1048.25,1048.25,1048.25,5,0,5.00
04/05/2004,07:37,1048.25,1048.25,1048.25,1048.25,1,0,1.00
04/05/2004,07:38,1048.00,1048.25,1048.00,1048.25,12,5,17.00
04/05/2004,07:39,1048.25,1048.25,1048.00,1048.00,9,2,11.00
04/05/2004,07:40,1048.00,1048.00,1048.00,1048.00,0,26,26.00
04/05/2004,07:41,1048.00,1048.00,1047.75,1047.75,0,71,71.00
04/05/2004,07:42,1047.75,1048.00,1047.75,1048.00,28,71,99.00
04/05/2004,07:43,1047.75,1048.00,1047.75,1047.75,7,64,71.00
04/05/2004,07:44,1047.75,1047.75,1047.50,1047.75,35,7,42.00
04/05/2004,07:45,1047.75,1048.00,1047.75,1048.00,118,0,118.00
04/05/2004,07:46,1048.00,1048.50,1048.00,1048.50,137,0,137.00
04/05/2004,07:47,1048.25,1048.50,1048.25,1048.50,71,147,218.00
04/05/2004,07:48,1048.25,1048.75,1048.25,1048.50,105,37,142.00
04/05/2004,07:49,1048.75,1048.75,1048.50,1048.75,19,1,20.00
04/05/2004,07:50,1048.75,1048.75,1048.25,1048.25,13,154,167.00
04/05/2004,07:51,1048.50,1048.50,1048.25,1048.50,7,1,8.00
04/05/2004,07:52,1048.25,1048.50,1048.25,1048.25,1,58,59.00
04/05/2004,07:53,1048.25,1048.50,1048.25,1048.50,6,1,7.00
04/05/2004,07:54,1048.50,1048.50,1048.50,1048.50,120,0,120.00
04/05/2004,07:55,1048.50,1048.50,1048.50,1048.50,21,0,21.00
04/05/2004,07:56,1048.75,1048.75,1048.50,1048.50,16,125,141.00
04/05/2004,07:57,1048.25,1048.25,1048.00,1048.00,52,170,222.00
04/05/2004,07:58,1048.00,1048.25,1047.50,1047.75,24,177,201.00
04/05/2004,07:59,1047.75,1047.75,1047.75,1047.75,31,0,31.00
04/05/2004,08:00,1047.75,1048.00,1047.75,1047.75,45,58,103.00
04/05/2004,08:01,1047.75,1047.75,1047.75,1047.75,0,96,96.00
04/05/2004,08:02,1047.75,1047.75,1047.50,1047.75,28,68,96.00
04/05/2004,08:03,1047.50,1047.75,1047.50,1047.50,1,102,103.00
04/05/2004,08:04,1047.50,1047.75,1047.50,1047.75,2,7,9.00
04/05/2004,08:05,1047.50,1047.75,1047.50,1047.50,89,16,105.00
04/05/2004,08:06,1047.50,1047.75,1047.50,1047.50,31,9,40.00
04/05/2004,08:07,1047.75,1047.75,1047.50,1047.50,4,4,8.00
04/05/2004,08:08,1047.50,1047.75,1047.50,1047.75,6,189,195.00
04/05/2004,08:09,1047.75,1047.75,1047.50,1047.50,1,3,4.00
04/05/2004,08:10,1047.75,1047.75,1047.50,1047.75,138,3,141.00
04/05/2004,08:11,1047.50,1047.75,1047.50,1047.75,142,1,143.00
04/05/2004,08:12,1047.75,1047.75,1047.75,1047.75,12,0,12.00
04/05/2004,08:13,1047.75,1048.00,1047.75,1048.00,35,0,35.00
04/05/2004,08:14,1048.00,1048.00,1047.75,1048.00,3,1,4.00
04/05/2004,08:15,1047.75,1047.75,1047.75,1047.75,0,34,34.00
04/05/2004,08:16,1047.75,1048.00,1047.75,1048.00,20,5,25.00
04/05/2004,08:17,1048.00,1048.00,1048.00,1048.00,6,0,6.00
04/05/2004,08:18,1048.00,1048.00,1048.00,1048.00,1,0,1.00
04/05/2004,08:19,1047.75,1048.00,1047.75,1048.00,118,1,119.00
04/05/2004,08:20,1048.00,1048.25,1048.00,1048.25,20,0,20.00
04/05/2004,08:21,1048.25,1048.50,1048.25,1048.25,171,32,203.00
04/05/2004,08:22,1048.25,1048.25,1048.00,1048.00,0,28,28.00
04/05/2004,08:23,1048.25,1048.25,1048.00,1048.00,1,31,32.00
04/05/2004,08:24,1048.00,1048.25,1048.00,1048.25,11,9,20.00
04/05/2004,08:25,1048.00,1048.25,1048.00,1048.00,4,24,28.00
04/05/2004,08:26,1048.00,1048.25,1048.00,1048.25,4,20,24.00
04/05/2004,08:27,1048.00,1048.25,1048.00,1048.00,11,27,38.00
04/05/2004,08:28,1048.00,1048.25,1048.00,1048.00,9,167,176.00
04/05/2004,08:29,1048.00,1048.00,1047.75,1048.00,232,32,264.00
04/05/2004,08:30,1048.00,1048.50,1047.75,1048.50,859,302,1161.00
04/05/2004,08:31,1048.50,1048.75,1048.00,1048.75,1937,1176,3113.00
04/05/2004,08:32,1048.75,1049.00,1048.50,1049.00,1190,577,1767.00
04/05/2004,08:33,1049.00,1049.00,1048.50,1048.75,777,1499,2276.00
04/05/2004,08:34,1048.50,1049.00,1048.50,1048.50,508,1289,1797.00
04/05/2004,08:35,1048.50,1049.00,1048.25,1048.50,588,1224,1812.00
04/05/2004,08:36,1048.25,1048.50,1048.00,1048.25,538,1574,2112.00
04/05/2004,08:37,1048.50,1049.25,1048.50,1049.25,1826,66,1892.00
04/05/2004,08:38,1049.25,1049.75,1049.00,1049.50,1570,1613,3183.00
04/05/2004,08:39,1049.50,1050.25,1049.50,1050.00,3174,579,3753.00
04/05/2004,08:40,1050.00,1050.75,1050.00,1050.25,1538,1420,2958.00
04/05/2004,08:41,1050.50,1050.75,1050.00,1050.25,596,1278,1874.00
04/05/2004,08:42,1050.25,1051.00,1050.00,1050.00,2003,2223,4226.00
04/05/2004,08:43,1050.00,1050.25,1049.75,1049.75,651,1077,1728.00
04/05/2004,08:44,1049.75,1050.00,1049.75,1049.75,1073,385,1458.00
04/05/2004,08:45,1049.75,1050.25,1049.50,1049.75,608,1332,1940.00
04/05/2004,08:46,1049.50,1049.75,1049.25,1049.75,349,1332,1681.00
04/05/2004,08:47,1049.75,1050.00,1049.25,1049.50,816,1084,1900.00
04/05/2004,08:48,1049.50,1049.50,1049.00,1049.25,418,1502,1920.00
04/05/2004,08:49,1049.25,1049.25,1049.00,1049.25,266,268,534.00
04/05/2004,08:50,1049.00,1049.25,1048.75,1049.00,161,1765,1926.00
04/05/2004,08:51,1049.00,1049.25,1048.50,1048.75,1519,2287,3806.00
04/05/2004,08:52,1048.50,1048.75,1048.25,1048.50,2192,1075,3267.00
04/05/2004,08:53,1048.75,1049.00,1048.50,1048.75,576,173,749.00
04/05/2004,08:54,1048.50,1048.75,1048.50,1048.75,141,508,649.00
04/05/2004,08:55,1048.50,1049.25,1048.50,1049.25,915,426,1341.00
04/05/2004,08:56,1049.25,1049.25,1048.75,1048.75,713,713,1426.00
04/05/2004,08:57,1048.75,1049.50,1048.75,1049.25,760,1425,2185.00
04/05/2004,08:58,1049.25,1049.25,1049.00,1049.25,300,370,670.00
04/05/2004,08:59,1049.00,1049.25,1049.00,1049.25,253,175,428.00
04/05/2004,09:00,1049.25,1049.50,1049.00,1049.25,233,129,362.00
04/05/2004,09:01,1049.25,1051.00,1049.25,1050.75,2535,1426,3961.00
04/05/2004,09:02,1050.75,1050.75,1049.25,1049.75,1307,2327,3634.00
04/05/2004,09:03,1049.75,1050.00,1049.25,1049.50,584,1339,1923.00
04/05/2004,09:04,1049.50,1050.75,1049.25,1050.50,2844,1078,3922.00
04/05/2004,09:05,1050.50,1050.50,1049.75,1050.00,578,1664,2242.00
04/05/2004,09:06,1049.75,1050.25,1049.50,1050.00,572,847,1419.00
04/05/2004,09:07,1049.75,1050.50,1049.75,1050.25,609,367,976.00
04/05/2004,09:08,1050.25,1051.50,1050.25,1051.50,3786,579,4365.00
04/05/2004,09:09,1051.25,1052.00,1051.25,1051.50,3130,2505,5635.00
04/05/2004,09:10,1051.50,1051.75,1051.25,1051.50,877,1244,2121.00
04/05/2004,09:11,1051.50,1052.00,1051.25,1051.50,2547,2494,5041.00
04/05/2004,09:12,1051.75,1051.75,1051.00,1051.25,777,1039,1816.00
04/05/2004,09:13,1051.25,1051.50,1051.00,1051.50,995,370,1365.00
04/05/2004,09:14,1051.25,1052.50,1051.25,1051.50,4317,3126,7443.00
04/05/2004,09:15,1051.75,1051.75,1051.25,1051.50,1624,1556,3180.00
04/05/2004,09:16,1051.25,1051.75,1050.75,1050.75,1226,4554,5780.00
04/05/2004,09:17,1050.75,1051.25,1050.50,1050.75,1363,2161,3524.00
04/05/2004,09:18,1051.00,1051.50,1050.75,1051.25,2408,467,2875.00
04/05/2004,09:19,1051.25,1051.50,1050.25,1050.50,2312,4051,6363.00
04/05/2004,09:20,1050.50,1050.75,1050.50,1050.50,771,724,1495.00
04/05/2004,09:21,1050.50,1050.75,1050.00,1050.50,809,1115,1924.00
04/05/2004,09:22,1050.50,1050.75,1050.00,1050.00,438,860,1298.00
04/05/2004,09:23,1050.25,1050.75,1050.00,1050.25,1424,250,1674.00
04/05/2004,09:24,1050.25,1050.75,1050.00,1050.00,439,588,1027.00
04/05/2004,09:25,1050.00,1050.50,1050.00,1050.50,242,477,719.00
04/05/2004,09:26,1050.50,1051.00,1050.50,1050.75,1670,303,1973.00
04/05/2004,09:27,1050.50,1050.75,1050.50,1050.75,360,37,397.00
04/05/2004,09:28,1050.50,1050.75,1050.25,1050.50,410,416,826.00
04/05/2004,09:29,1050.75,1050.75,1050.00,1050.25,118,727,845.00
04/05/2004,09:30,1050.00,1050.25,1049.75,1050.25,513,605,1118.00
04/05/2004,09:31,1050.25,1050.25,1049.75,1049.75,507,755,1262.00
04/05/2004,09:32,1049.75,1050.00,1049.50,1049.50,576,1375,1951.00
04/05/2004,09:33,1049.50,1050.00,1049.50,1049.50,802,512,1314.00
04/05/2004,09:34,1049.75,1049.75,1049.50,1049.75,342,41,383.00
04/05/2004,09:35,1049.75,1050.25,1049.75,1050.00,1196,610,1806.00
04/05/2004,09:36,1050.00,1050.25,1049.75,1050.25,155,461,616.00
04/05/2004,09:37,1050.25,1050.50,1050.00,1050.25,711,346,1057.00
04/05/2004,09:38,1050.25,1050.25,1050.00,1050.25,108,163,271.00
04/05/2004,09:39,1050.00,1050.25,1049.75,1050.00,68,289,357.00
04/05/2004,09:40,1050.00,1050.00,1049.75,1050.00,3,43,46.00
04/05/2004,09:41,1049.75,1049.75,1049.00,1049.00,1377,2726,4103.00
04/05/2004,09:42,1049.00,1049.25,1048.50,1049.00,1034,1866,2900.00
04/05/2004,09:43,1049.00,1049.50,1048.75,1049.50,1539,140,1679.00
04/05/2004,09:44,1049.25,1049.75,1049.25,1049.50,842,803,1645.00
04/05/2004,09:45,1049.50,1049.50,1049.00,1049.50,384,960,1344.00
04/05/2004,09:46,1049.75,1050.00,1049.25,1049.50,816,794,1610.00
04/05/2004,09:47,1049.50,1049.50,1049.25,1049.25,13,59,72.00
04/05/2004,09:48,1049.50,1049.50,1049.25,1049.50,39,33,72.00
04/05/2004,09:49,1049.50,1049.75,1049.25,1049.75,726,873,1599.00
04/05/2004,09:50,1049.75,1049.75,1049.50,1049.75,111,405,516.00
04/05/2004,09:51,1049.50,1050.00,1049.50,1050.00,853,228,1081.00
04/05/2004,09:52,1050.00,1050.00,1049.50,1049.75,355,759,1114.00
04/05/2004,09:53,1049.75,1049.75,1049.50,1049.75,178,54,232.00
04/05/2004,09:54,1049.75,1049.75,1049.25,1049.75,635,1538,2173.00
04/05/2004,09:55,1049.50,1049.75,1049.25,1049.50,903,383,1286.00
04/05/2004,09:56,1049.50,1049.50,1049.00,1049.00,34,886,920.00
04/05/2004,09:57,1049.00,1049.25,1048.75,1048.75,786,742,1528.00
04/05/2004,09:58,1049.00,1049.00,1048.75,1048.75,76,171,247.00
04/05/2004,09:59,1048.75,1049.00,1048.50,1048.50,233,3336,3569.00
04/05/2004,10:00,1048.50,1048.75,1048.25,1048.25,732,405,1137.00
04/05/2004,10:01,1048.25,1048.75,1048.25,1048.50,755,970,1725.00
04/05/2004,10:02,1048.50,1049.00,1048.25,1049.00,2188,406,2594.00
04/05/2004,10:03,1049.00,1049.00,1048.25,1048.50,498,990,1488.00
04/05/2004,10:04,1048.75,1049.00,1048.50,1048.75,495,85,580.00
04/05/2004,10:05,1048.50,1048.75,1048.00,1048.25,483,1652,2135.00
04/05/2004,10:06,1048.25,1048.75,1048.00,1048.75,1165,433,1598.00
04/05/2004,10:07,1048.75,1049.00,1048.50,1049.00,438,74,512.00
04/05/2004,10:08,1048.75,1049.25,1048.75,1049.00,1337,382,1719.00
04/05/2004,10:09,1049.00,1049.25,1048.75,1049.25,330,170,500.00
04/05/2004,10:10,1049.25,1049.50,1049.00,1049.00,796,805,1601.00
04/05/2004,10:11,1049.25,1049.25,1048.75,1048.75,69,489,558.00
04/05/2004,10:12,1049.00,1049.00,1048.75,1049.00,102,13,115.00
04/05/2004,10:13,1048.75,1049.00,1048.25,1048.50,487,425,912.00
04/05/2004,10:14,1048.75,1048.75,1048.00,1048.25,528,564,1092.00
04/05/2004,10:15,1048.50,1048.75,1048.00,1048.75,1233,693,1926.00
04/05/2004,10:16,1048.75,1048.75,1048.25,1048.50,249,452,701.00
04/05/2004,10:17,1048.75,1049.00,1048.75,1048.75,388,48,436.00
04/05/2004,10:18,1049.00,1049.25,1048.75,1049.25,1075,279,1354.00
04/05/2004,10:19,1049.25,1049.25,1048.75,1049.00,194,479,673.00
04/05/2004,10:20,1048.75,1049.00,1048.00,1048.25,1582,2846,4428.00
04/05/2004,10:21,1048.00,1048.75,1048.00,1048.50,619,486,1105.00
04/05/2004,10:22,1048.75,1049.25,1048.50,1049.25,1038,147,1185.00
04/05/2004,10:23,1049.25,1049.75,1049.00,1049.25,1615,1245,2860.00
04/05/2004,10:24,1049.25,1049.25,1049.00,1049.00,140,329,469.00
04/05/2004,10:25,1048.75,1049.25,1048.75,1049.00,244,140,384.00
04/05/2004,10:26,1049.00,1049.50,1049.00,1049.50,701,324,1025.00
04/05/2004,10:27,1049.50,1049.50,1049.25,1049.50,327,14,341.00
04/05/2004,10:28,1049.25,1049.50,1048.75,1049.00,149,671,820.00
04/05/2004,10:29,1049.00,1049.50,1049.00,1049.25,1062,94,1156.00
04/05/2004,10:30,1049.25,1049.25,1048.75,1049.00,233,930,1163.00
04/05/2004,10:31,1049.00,1049.25,1048.75,1049.00,180,66,246.00
04/05/2004,10:32,1049.00,1049.25,1049.00,1049.25,229,297,526.00
04/05/2004,10:33,1049.00,1049.50,1049.00,1049.25,262,251,513.00
04/05/2004,10:34,1049.25,1049.75,1049.25,1049.50,584,191,775.00
04/05/2004,10:35,1049.75,1050.00,1049.50,1049.75,2372,470,2842.00
04/05/2004,10:36,1049.75,1050.00,1049.50,1050.00,171,35,206.00
04/05/2004,10:37,1050.00,1050.00,1048.75,1049.25,865,2248,3113.00
04/05/2004,10:38,1049.25,1049.50,1049.25,1049.25,197,39,236.00
04/05/2004,10:39,1049.50,1049.50,1049.25,1049.25,333,144,477.00
04/05/2004,10:40,1049.25,1049.25,1049.00,1049.25,62,86,148.00
04/05/2004,10:41,1049.25,1049.25,1049.00,1049.25,149,58,207.00
04/05/2004,10:42,1049.25,1049.50,1049.00,1049.25,144,104,248.00
04/05/2004,10:43,1049.25,1049.50,1049.25,1049.25,24,99,123.00
04/05/2004,10:44,1049.25,1049.25,1049.25,1049.25,0,67,67.00
04/05/2004,10:45,1049.25,1049.50,1049.00,1049.25,301,45,346.00
04/05/2004,10:46,1049.50,1049.50,1049.25,1049.50,11,102,113.00
04/05/2004,10:47,1049.25,1049.50,1049.00,1049.25,70,158,228.00
04/05/2004,10:48,1049.25,1049.25,1049.00,1049.25,112,6,118.00
04/05/2004,10:49,1049.00,1049.50,1049.00,1049.50,162,51,213.00
04/05/2004,10:50,1049.50,1049.75,1049.25,1049.50,195,111,306.00
04/05/2004,10:51,1049.50,1049.50,1049.25,1049.50,56,6,62.00
04/05/2004,10:52,1049.50,1049.75,1049.50,1049.75,362,10,372.00
04/05/2004,10:53,1049.75,1049.75,1049.25,1049.25,6,411,417.00
04/05/2004,10:54,1049.25,1049.75,1049.25,1049.50,144,31,175.00
04/05/2004,10:55,1049.75,1050.00,1049.25,1049.50,663,195,858.00
04/05/2004,10:56,1049.50,1049.50,1049.25,1049.50,70,48,118.00
04/05/2004,10:57,1049.50,1049.50,1049.00,1049.00,18,215,233.00
04/05/2004,10:58,1049.00,1049.50,1049.00,1049.25,255,84,339.00
04/05/2004,10:59,1049.00,1049.25,1049.00,1049.25,189,14,203.00
04/05/2004,11:00,1049.00,1049.25,1049.00,1049.00,9,13,22.00
04/05/2004,11:01,1049.00,1049.50,1049.00,1049.50,549,226,775.00
04/05/2004,11:02,1049.50,1049.75,1049.25,1049.25,356,218,574.00
04/05/2004,11:03,1049.25,1049.50,1049.25,1049.50,17,15,32.00
04/05/2004,11:04,1049.25,1049.50,1049.25,1049.50,299,8,307.00
04/05/2004,11:05,1049.50,1049.75,1049.25,1049.50,74,12,86.00
04/05/2004,11:06,1049.50,1049.50,1049.25,1049.50,17,222,239.00
04/05/2004,11:07,1049.50,1049.75,1049.50,1049.50,152,35,187.00
04/05/2004,11:08,1049.50,1049.75,1049.25,1049.25,97,677,774.00
04/05/2004,11:09,1049.25,1049.25,1049.00,1049.00,5,135,140.00
04/05/2004,11:10,1049.25,1049.25,1048.50,1049.00,613,1192,1805.00
04/05/2004,11:11,1049.00,1049.25,1049.00,1049.25,57,2,59.00
04/05/2004,11:12,1049.25,1049.50,1049.00,1049.25,268,238,506.00
04/05/2004,11:13,1049.25,1049.25,1049.00,1049.25,17,7,24.00
04/05/2004,11:14,1049.25,1049.50,1049.25,1049.25,99,13,112.00
04/05/2004,11:15,1049.25,1049.25,1049.25,1049.25,0,87,87.00
04/05/2004,11:16,1049.25,1049.50,1049.25,1049.50,115,98,213.00
04/05/2004,11:17,1049.50,1049.50,1049.25,1049.50,8,567,575.00
04/05/2004,11:18,1049.25,1049.50,1049.25,1049.50,346,34,380.00
04/05/2004,11:19,1049.50,1049.50,1049.25,1049.50,250,4,254.00
04/05/2004,11:20,1049.50,1049.75,1049.50,1049.75,22,0,22.00
04/05/2004,11:21,1049.75,1050.00,1049.50,1049.75,836,106,942.00
04/05/2004,11:22,1050.00,1050.25,1049.75,1050.25,1417,464,1881.00
04/05/2004,11:23,1050.25,1050.25,1049.75,1049.75,406,957,1363.00
04/05/2004,11:24,1050.00,1050.00,1049.50,1049.75,145,871,1016.00
04/05/2004,11:25,1049.50,1050.00,1049.50,1049.75,502,58,560.00
04/05/2004,11:26,1050.00,1050.00,1049.75,1049.75,44,207,251.00
04/05/2004,11:27,1049.50,1050.00,1049.50,1050.00,510,22,532.00
04/05/2004,11:28,1049.75,1050.00,1049.75,1049.75,234,203,437.00
04/05/2004,11:29,1049.75,1050.00,1049.75,1050.00,802,172,974.00
04/05/2004,11:30,1050.00,1050.50,1050.00,1050.00,1180,786,1966.00
04/05/2004,11:31,1050.25,1050.75,1050.00,1050.75,1514,171,1685.00
04/05/2004,11:32,1050.75,1050.75,1050.25,1050.50,301,455,756.00
04/05/2004,11:33,1050.75,1051.50,1050.50,1051.25,3957,913,4870.00
04/05/2004,11:34,1051.00,1051.50,1051.00,1051.25,1307,344,1651.00
04/05/2004,11:35,1051.25,1051.50,1051.00,1051.00,6,1289,1295.00
04/05/2004,11:36,1051.25,1051.50,1051.00,1051.25,761,557,1318.00
04/05/2004,11:37,1051.25,1051.25,1050.75,1051.00,153,713,866.00
04/05/2004,11:38,1051.00,1051.25,1050.75,1050.75,17,471,488.00
04/05/2004,11:39,1050.75,1051.00,1050.75,1051.00,140,39,179.00
04/05/2004,11:40,1051.25,1051.25,1050.75,1051.00,186,74,260.00
04/05/2004,11:41,1051.00,1051.25,1050.75,1050.75,49,132,181.00
04/05/2004,11:42,1051.00,1051.00,1050.75,1050.75,18,242,260.00
04/05/2004,11:43,1050.75,1050.75,1050.50,1050.75,2,370,372.00
04/05/2004,11:44,1050.75,1050.75,1050.50,1050.50,14,71,85.00
04/05/2004,11:45,1050.75,1050.75,1050.50,1050.75,165,178,343.00
04/05/2004,11:46,1050.50,1051.00,1050.50,1051.00,323,58,381.00
04/05/2004,11:47,1051.00,1051.50,1050.75,1051.00,982,612,1594.00
04/05/2004,11:48,1051.00,1051.00,1050.75,1051.00,174,8,182.00
04/05/2004,11:49,1051.00,1051.25,1050.75,1051.00,134,184,318.00
04/05/2004,11:50,1051.00,1051.25,1050.75,1051.00,15,99,114.00
04/05/2004,11:51,1051.00,1051.00,1050.75,1050.75,96,117,213.00
04/05/2004,11:52,1051.00,1051.00,1050.75,1051.00,23,141,164.00
04/05/2004,11:53,1050.75,1051.00,1050.75,1050.75,206,43,249.00
04/05/2004,11:54,1051.00,1051.00,1050.75,1050.75,12,43,55.00
04/05/2004,11:55,1050.75,1051.00,1050.75,1051.00,167,396,563.00
04/05/2004,11:56,1051.25,1051.25,1050.75,1051.25,75,482,557.00
04/05/2004,11:57,1051.00,1051.75,1051.00,1051.75,2633,561,3194.00
04/05/2004,11:58,1051.75,1051.75,1051.00,1051.00,23,704,727.00
04/05/2004,11:59,1051.00,1051.25,1051.00,1051.00,13,386,399.00
04/05/2004,12:00,1051.25,1051.25,1050.50,1050.75,128,728,856.00
04/05/2004,12:01,1050.75,1050.75,1050.00,1050.00,369,3278,3647.00
04/05/2004,12:02,1050.00,1050.50,1050.00,1050.00,596,453,1049.00
04/05/2004,12:03,1050.00,1050.25,1049.75,1050.25,581,611,1192.00
04/05/2004,12:04,1050.25,1050.50,1049.75,1050.00,269,499,768.00
04/05/2004,12:05,1049.75,1050.25,1049.75,1050.25,315,43,358.00
04/05/2004,12:06,1050.00,1050.25,1050.00,1050.25,307,2,309.00
04/05/2004,12:07,1050.25,1050.25,1050.00,1050.00,23,28,51.00
04/05/2004,12:08,1050.25,1050.25,1050.00,1050.25,97,1,98.00
04/05/2004,12:09,1050.00,1050.25,1049.75,1049.75,68,727,795.00
04/05/2004,12:10,1050.00,1050.50,1049.75,1050.25,618,49,667.00
04/05/2004,12:11,1050.25,1050.25,1050.00,1050.00,85,46,131.00
04/05/2004,12:12,1050.25,1050.25,1049.75,1050.00,73,722,795.00
04/05/2004,12:13,1050.00,1050.25,1050.00,1050.00,448,11,459.00
04/05/2004,12:14,1050.00,1050.25,1050.00,1050.25,17,4,21.00
04/05/2004,12:15,1050.25,1050.25,1050.00,1050.25,250,11,261.00
04/05/2004,12:16,1050.25,1050.50,1049.75,1050.00,84,263,347.00
04/05/2004,12:17,1050.00,1050.00,1049.75,1050.00,88,60,148.00
04/05/2004,12:18,1050.00,1050.25,1050.00,1050.00,44,36,80.00
04/05/2004,12:19,1050.25,1050.25,1050.00,1050.00,18,23,41.00
04/05/2004,12:20,1050.25,1050.25,1050.00,1050.00,9,12,21.00
04/05/2004,12:21,1050.00,1050.25,1050.00,1050.00,2,209,211.00
04/05/2004,12:22,1050.00,1050.00,1049.75,1050.00,94,54,148.00
04/05/2004,12:23,1050.00,1050.00,1049.75,1050.00,130,3,133.00
04/05/2004,12:24,1050.00,1050.25,1050.00,1050.25,180,4,184.00
04/05/2004,12:25,1050.25,1050.25,1050.00,1050.25,75,12,87.00
04/05/2004,12:26,1050.25,1050.25,1049.75,1049.75,12,258,270.00
04/05/2004,12:27,1050.00,1050.25,1050.00,1050.25,181,3,184.00
04/05/2004,12:28,1050.50,1050.50,1050.25,1050.50,20,69,89.00
04/05/2004,12:29,1050.25,1050.75,1050.25,1050.50,1457,25,1482.00
04/05/2004,12:30,1050.75,1051.00,1050.50,1050.75,489,53,542.00
04/05/2004,12:31,1050.75,1051.25,1050.75,1050.75,489,359,848.00
04/05/2004,12:32,1050.75,1051.00,1050.75,1051.00,3,19,22.00
04/05/2004,12:33,1051.00,1051.25,1050.75,1050.75,252,105,357.00
04/05/2004,12:34,1050.75,1051.00,1050.75,1051.00,6,38,44.00
04/05/2004,12:35,1051.00,1051.00,1050.50,1050.50,4,713,717.00
04/05/2004,12:36,1050.50,1050.75,1050.50,1050.50,22,6,28.00
04/05/2004,12:37,1050.50,1050.75,1050.50,1050.75,212,19,231.00
04/05/2004,12:38,1050.75,1050.75,1050.75,1050.75,14,0,14.00
04/05/2004,12:39,1051.00,1051.25,1050.75,1051.25,931,11,942.00
04/05/2004,12:40,1051.25,1051.25,1051.00,1051.25,285,20,305.00
04/05/2004,12:41,1051.25,1051.50,1051.00,1051.25,293,284,577.00
04/05/2004,12:42,1051.50,1051.50,1051.00,1051.25,217,493,710.00
04/05/2004,12:43,1051.25,1051.50,1051.00,1051.00,154,555,709.00
04/05/2004,12:44,1051.00,1051.00,1050.75,1050.75,3,128,131.00
04/05/2004,12:45,1050.75,1051.00,1050.50,1050.50,54,503,557.00
04/05/2004,12:46,1050.50,1050.50,1050.50,1050.50,0,158,158.00
04/05/2004,12:47,1050.50,1050.75,1050.25,1050.50,37,552,589.00
04/05/2004,12:48,1050.75,1050.75,1050.50,1050.50,29,111,140.00
04/05/2004,12:49,1050.75,1050.75,1050.50,1050.50,9,482,491.00
04/05/2004,12:50,1050.75,1050.75,1050.25,1050.50,77,117,194.00
04/05/2004,12:51,1050.50,1050.75,1050.50,1050.50,13,35,48.00
04/05/2004,12:52,1050.75,1050.75,1050.50,1050.50,3,28,31.00
04/05/2004,12:53,1050.75,1051.00,1050.50,1051.00,365,8,373.00
04/05/2004,12:54,1051.00,1051.00,1050.75,1051.00,315,16,331.00
04/05/2004,12:55,1051.00,1051.00,1050.75,1051.00,277,7,284.00
04/05/2004,12:56,1051.00,1051.00,1050.75,1051.00,38,17,55.00
04/05/2004,12:57,1051.00,1051.25,1050.75,1050.75,152,127,279.00
04/05/2004,12:58,1050.75,1051.00,1050.75,1050.75,19,449,468.00
04/05/2004,12:59,1050.75,1050.75,1050.75,1050.75,0,21,21.00
04/05/2004,13:00,1050.75,1050.75,1050.75,1050.75,0,194,194.00
04/05/2004,13:01,1050.75,1051.00,1050.75,1050.75,2,195,197.00
04/05/2004,13:02,1050.75,1051.00,1050.75,1051.00,102,293,395.00
04/05/2004,13:03,1050.75,1051.00,1050.75,1051.00,12,428,440.00
04/05/2004,13:04,1050.75,1051.00,1050.75,1051.00,17,24,41.00
04/05/2004,13:05,1050.75,1051.25,1050.75,1051.25,440,26,466.00
04/05/2004,13:06,1051.25,1051.50,1051.00,1051.25,1290,955,2245.00
04/05/2004,13:07,1051.25,1051.25,1051.00,1051.25,310,3,313.00
04/05/2004,13:08,1051.00,1051.25,1050.75,1051.25,746,298,1044.00
04/05/2004,13:09,1051.00,1051.50,1051.00,1051.50,372,48,420.00
04/05/2004,13:10,1051.25,1051.50,1051.00,1051.25,344,824,1168.00
04/05/2004,13:11,1051.25,1051.25,1051.00,1051.00,11,262,273.00
04/05/2004,13:12,1051.00,1051.50,1051.00,1051.25,367,48,415.00
04/05/2004,13:13,1051.25,1051.50,1051.25,1051.50,9,21,30.00
04/05/2004,13:14,1051.50,1051.50,1051.00,1051.00,97,183,280.00
04/05/2004,13:15,1051.00,1051.25,1050.75,1050.75,15,158,173.00
04/05/2004,13:16,1051.00,1051.00,1050.50,1050.50,24,1126,1150.00
04/05/2004,13:17,1050.50,1051.00,1050.50,1050.75,410,115,525.00
04/05/2004,13:18,1050.75,1051.00,1050.75,1050.75,2,48,50.00
04/05/2004,13:19,1050.75,1051.25,1050.75,1051.25,223,86,309.00
04/05/2004,13:20,1051.00,1051.25,1051.00,1051.00,108,251,359.00
04/05/2004,13:21,1050.75,1051.25,1050.75,1050.75,256,184,440.00
04/05/2004,13:22,1051.00,1051.25,1051.00,1051.00,176,63,239.00
04/05/2004,13:23,1051.00,1051.25,1050.75,1051.00,98,113,211.00
04/05/2004,13:24,1051.00,1051.25,1051.00,1051.00,22,16,38.00
04/05/2004,13:25,1051.00,1051.25,1050.75,1051.00,49,268,317.00
04/05/2004,13:26,1050.75,1051.00,1050.75,1051.00,138,24,162.00
04/05/2004,13:27,1051.00,1051.25,1051.00,1051.00,6,105,111.00
04/05/2004,13:28,1051.00,1051.50,1050.75,1051.50,1883,45,1928.00
04/05/2004,13:29,1051.50,1051.50,1051.00,1051.00,310,286,596.00
04/05/2004,13:30,1051.25,1051.25,1050.75,1050.75,30,1182,1212.00
04/05/2004,13:31,1051.00,1051.25,1050.75,1051.00,444,631,1075.00
04/05/2004,13:32,1051.00,1051.25,1050.75,1051.00,344,13,357.00
04/05/2004,13:33,1051.00,1051.25,1051.00,1051.25,326,10,336.00
04/05/2004,13:34,1051.25,1051.25,1050.75,1051.00,598,228,826.00
04/05/2004,13:35,1051.00,1051.25,1050.75,1051.00,295,133,428.00
04/05/2004,13:36,1051.25,1051.25,1051.00,1051.00,8,14,22.00
04/05/2004,13:37,1051.25,1051.25,1051.00,1051.00,27,81,108.00
04/05/2004,13:38,1051.25,1051.50,1051.00,1051.00,267,16,283.00
04/05/2004,13:39,1051.00,1051.25,1051.00,1051.25,77,48,125.00
04/05/2004,13:40,1051.00,1051.25,1051.00,1051.00,11,70,81.00
04/05/2004,13:41,1051.25,1051.25,1051.00,1051.00,22,25,47.00
04/05/2004,13:42,1051.00,1051.50,1051.00,1051.25,248,122,370.00
04/05/2004,13:43,1051.25,1051.25,1050.75,1051.00,71,321,392.00
04/05/2004,13:44,1051.00,1051.50,1051.00,1051.25,322,2,324.00
04/05/2004,13:45,1051.25,1051.75,1051.25,1051.75,1290,254,1544.00
04/05/2004,13:46,1051.75,1052.00,1051.50,1051.75,2091,312,2403.00
04/05/2004,13:47,1051.75,1052.00,1051.50,1051.75,227,270,497.00
04/05/2004,13:48,1051.50,1051.75,1051.25,1051.50,44,457,501.00
04/05/2004,13:49,1051.50,1051.50,1051.00,1051.25,90,696,786.00
04/05/2004,13:50,1051.25,1051.50,1051.00,1051.25,377,69,446.00
04/05/2004,13:51,1051.25,1051.50,1051.25,1051.50,44,148,192.00
04/05/2004,13:52,1051.50,1051.75,1051.25,1051.75,414,118,532.00
04/05/2004,13:53,1051.75,1051.75,1051.50,1051.75,1038,65,1103.00
04/05/2004,13:54,1051.75,1052.00,1051.50,1051.50,434,461,895.00
04/05/2004,13:55,1051.50,1051.75,1051.50,1051.50,4,301,305.00
04/05/2004,13:56,1051.50,1051.75,1051.50,1051.50,28,17,45.00
04/05/2004,13:57,1051.50,1051.75,1051.50,1051.50,8,186,194.00
04/05/2004,13:58,1051.50,1051.75,1051.25,1051.50,89,361,450.00
04/05/2004,13:59,1051.50,1051.75,1051.25,1051.25,95,366,461.00
04/05/2004,14:00,1051.25,1051.50,1051.00,1051.25,205,990,1195.00
04/05/2004,14:01,1051.50,1051.50,1051.00,1051.25,232,610,842.00
04/05/2004,14:02,1051.00,1051.50,1051.00,1051.25,433,147,580.00
04/05/2004,14:03,1051.50,1051.50,1051.25,1051.50,216,91,307.00
04/05/2004,14:04,1051.50,1051.75,1051.50,1051.50,830,110,940.00
04/05/2004,14:05,1051.50,1051.75,1051.50,1051.50,116,221,337.00
04/05/2004,14:06,1051.50,1052.00,1051.25,1052.00,190,258,448.00
04/05/2004,14:07,1051.75,1052.00,1051.75,1052.00,177,259,436.00
04/05/2004,14:08,1052.00,1052.25,1051.75,1052.25,351,46,397.00
04/05/2004,14:09,1052.25,1052.50,1052.00,1052.25,1082,722,1804.00
04/05/2004,14:10,1052.25,1052.50,1052.00,1052.50,478,203,681.00
04/05/2004,14:11,1052.25,1053.00,1052.25,1052.50,2760,544,3304.00
04/05/2004,14:12,1052.50,1054.00,1052.50,1053.75,4331,1528,5859.00
04/05/2004,14:13,1053.75,1054.00,1053.25,1053.75,2079,1727,3806.00
04/05/2004,14:14,1053.75,1054.00,1053.50,1053.50,651,1108,1759.00
04/05/2004,14:15,1053.75,1054.00,1053.50,1054.00,1203,109,1312.00
04/05/2004,14:16,1053.75,1054.25,1053.75,1054.00,1018,638,1656.00
04/05/2004,14:17,1054.00,1054.25,1054.00,1054.00,263,499,762.00
04/05/2004,14:18,1054.25,1054.50,1054.00,1054.00,1083,1181,2264.00
04/05/2004,14:19,1054.25,1054.25,1053.75,1054.00,198,806,1004.00
04/05/2004,14:20,1054.00,1054.00,1053.25,1053.75,242,1451,1693.00
04/05/2004,14:21,1053.50,1054.00,1053.50,1053.75,644,172,816.00
04/05/2004,14:22,1054.00,1054.00,1053.75,1054.00,156,27,183.00
04/05/2004,14:23,1054.00,1054.50,1053.75,1054.50,1791,118,1909.00
04/05/2004,14:24,1054.50,1054.75,1054.25,1054.50,741,64,805.00
04/05/2004,14:25,1054.75,1054.75,1054.25,1054.50,510,906,1416.00
04/05/2004,14:26,1054.50,1054.75,1054.25,1054.25,547,1221,1768.00
04/05/2004,14:27,1054.25,1054.50,1054.00,1054.50,304,80,384.00
04/05/2004,14:28,1054.50,1054.75,1054.25,1054.75,659,330,989.00
04/05/2004,14:29,1054.75,1054.75,1054.25,1054.25,949,652,1601.00
04/05/2004,14:30,1054.50,1054.75,1054.25,1054.75,481,10,491.00
04/05/2004,14:31,1054.75,1055.00,1054.50,1055.00,1520,493,2013.00
04/05/2004,14:32,1055.00,1055.25,1054.75,1055.25,1057,66,1123.00
04/05/2004,14:33,1055.25,1055.25,1054.50,1054.50,1848,1382,3230.00
04/05/2004,14:34,1054.75,1055.00,1054.50,1054.75,399,222,621.00
04/05/2004,14:35,1054.75,1055.25,1054.75,1055.00,593,715,1308.00
04/05/2004,14:36,1054.75,1055.50,1054.75,1055.25,1755,648,2403.00
04/05/2004,14:37,1055.00,1055.25,1055.00,1055.00,33,608,641.00
04/05/2004,14:38,1055.25,1055.25,1054.75,1055.00,898,541,1439.00
04/05/2004,14:39,1055.00,1055.00,1054.75,1054.75,352,417,769.00
04/05/2004,14:40,1054.75,1055.00,1054.25,1054.50,238,1225,1463.00
04/05/2004,14:41,1054.50,1055.00,1054.50,1054.75,1848,284,2132.00
04/05/2004,14:42,1054.75,1055.25,1054.75,1054.75,754,240,994.00
04/05/2004,14:43,1055.00,1055.00,1054.75,1054.75,137,153,290.00
04/05/2004,14:44,1054.75,1055.00,1054.75,1054.75,80,374,454.00
04/05/2004,14:45,1054.75,1055.25,1054.75,1055.00,430,121,551.00
04/05/2004,14:46,1055.25,1056.00,1055.00,1056.00,3889,783,4672.00
04/05/2004,14:47,1055.75,1056.00,1055.50,1055.50,2165,2091,4256.00
04/05/2004,14:48,1055.75,1056.00,1055.50,1055.75,535,646,1181.00
04/05/2004,14:49,1055.50,1056.00,1055.50,1056.00,475,264,739.00
04/05/2004,14:50,1056.00,1056.50,1055.75,1056.25,2695,412,3107.00
04/05/2004,14:51,1056.50,1056.75,1056.25,1056.50,2397,1018,3415.00
04/05/2004,14:52,1056.50,1056.75,1056.25,1056.25,582,1018,1600.00
04/05/2004,14:53,1056.50,1056.50,1056.25,1056.50,1455,270,1725.00
04/05/2004,14:54,1056.50,1057.00,1056.25,1056.75,1967,1293,3260.00
04/05/2004,14:55,1056.75,1057.00,1056.75,1057.00,619,937,1556.00
04/05/2004,14:56,1057.00,1057.25,1056.75,1057.00,2350,2044,4394.00
04/05/2004,14:57,1057.00,1057.25,1056.50,1056.50,901,2066,2967.00
04/05/2004,14:58,1056.50,1056.75,1056.50,1056.75,1122,292,1414.00
04/05/2004,14:59,1056.50,1057.00,1056.50,1056.75,1539,853,2392.00
04/05/2004,15:00,1056.75,1057.00,1056.50,1056.50,1747,2351,4098.00
04/05/2004,15:01,1056.50,1057.25,1056.50,1057.00,3625,1358,4983.00
04/05/2004,15:02,1057.00,1057.00,1056.75,1057.00,394,798,1192.00
04/05/2004,15:03,1056.75,1057.00,1056.75,1057.00,1184,942,2126.00
04/05/2004,15:04,1057.00,1057.25,1056.75,1056.75,627,1366,1993.00
04/05/2004,15:05,1057.00,1057.00,1056.75,1057.00,967,40,1007.00
04/05/2004,15:06,1057.00,1057.25,1056.75,1056.75,155,1780,1935.00
04/05/2004,15:07,1056.75,1056.75,1056.25,1056.50,129,2872,3001.00
04/05/2004,15:08,1056.25,1056.50,1056.00,1056.25,800,678,1478.00
04/05/2004,15:09,1056.50,1056.50,1056.00,1056.25,400,1385,1785.00
04/05/2004,15:10,1056.25,1056.50,1056.00,1056.25,224,635,859.00
04/05/2004,15:11,1056.00,1056.25,1056.00,1056.00,68,1607,1675.00
04/05/2004,15:12,1056.25,1056.25,1055.75,1056.25,1468,2186,3654.00
04/05/2004,15:13,1056.00,1056.25,1055.75,1056.00,217,829,1046.00
04/05/2004,15:14,1056.00,1056.25,1055.75,1056.25,914,516,1430.00
04/05/2004,15:15,1056.00,1056.25,1055.75,1056.00,873,2633,3506.00
04/05/2004,15:16,1056.00,1056.25,1056.00,1056.25,2,10,12.00
04/05/2004,15:31,1056.00,1056.00,1055.75,1056.00,38,267,305.00
04/05/2004,15:32,1056.00,1056.00,1055.75,1056.00,2,5,7.00
04/05/2004,15:33,1056.00,1056.00,1055.75,1055.75,10,3,13.00
04/05/2004,15:34,1056.00,1056.00,1055.75,1056.00,169,1,170.00
04/05/2004,15:35,1056.00,1056.00,1055.75,1055.75,105,1,106.00
04/05/2004,15:36,1056.00,1056.00,1055.75,1055.75,39,13,52.00
04/05/2004,15:37,1056.00,1056.00,1055.75,1055.75,15,1,16.00
04/05/2004,15:38,1056.00,1056.00,1056.00,1056.00,18,0,18.00
04/05/2004,15:39,1055.75,1055.75,1055.75,1055.75,0,1,1.00
04/05/2004,15:40,1055.75,1055.75,1055.75,1055.75,0,1,1.00
04/05/2004,15:41,1056.00,1056.00,1056.00,1056.00,16,0,16.00
04/05/2004,15:42,1056.00,1056.00,1056.00,1056.00,2,0,2.00
04/05/2004,15:43,1056.00,1056.00,1056.00,1056.00,66,0,66.00
04/05/2004,15:44,1056.00,1056.00,1056.00,1056.00,13,0,13.00
04/05/2004,15:45,1056.00,1056.00,1056.00,1056.00,26,0,26.00
04/05/2004,15:46,1056.00,1056.25,1056.00,1056.25,43,0,43.00
04/05/2004,15:47,1056.25,1056.25,1056.25,1056.25,1,0,1.00
04/05/2004,15:49,1056.00,1056.00,1056.00,1056.00,0,6,6.00
04/05/2004,15:50,1056.00,1056.25,1056.00,1056.00,10,158,168.00
04/05/2004,15:51,1056.00,1056.00,1055.75,1055.75,0,8,8.00
04/05/2004,15:53,1056.00,1056.00,1056.00,1056.00,103,0,103.00
04/05/2004,15:54,1055.75,1056.00,1055.75,1056.00,50,4,54.00
04/05/2004,15:55,1056.00,1056.00,1055.75,1056.00,53,2,55.00
04/05/2004,15:56,1056.00,1056.00,1056.00,1056.00,1,0,1.00
04/05/2004,15:57,1056.00,1056.00,1056.00,1056.00,2,0,2.00
04/05/2004,15:58,1055.75,1056.00,1055.75,1056.00,10,3,13.00
04/05/2004,15:59,1055.75,1055.75,1055.75,1055.75,0,1,1.00
04/05/2004,16:00,1056.00,1056.00,1056.00,1056.00,8,0,8.00
04/05/2004,17:01,1055.00,1055.00,1055.00,1055.00,66,0,66.00
04/05/2004,17:03,1055.00,1055.00,1055.00,1055.00,3,0,3.00
04/05/2004,17:04,1055.00,1055.00,1055.00,1055.00,1,0,1.00
04/05/2004,17:05,1055.00,1055.00,1055.00,1055.00,6,0,6.00
04/05/2004,17:07,1055.25,1055.25,1055.25,1055.25,2,0,2.00
04/05/2004,17:08,1055.00,1055.00,1055.00,1055.00,0,5,5.00
04/05/2004,17:13,1055.25,1055.25,1055.00,1055.00,1,1,2.00
04/05/2004,17:14,1055.25,1055.25,1055.25,1055.25,30,0,30.00
04/05/2004,17:16,1055.25,1055.25,1055.25,1055.25,1,0,1.00
04/05/2004,17:17,1055.00,1055.25,1055.00,1055.25,37,1,38.00
04/05/2004,17:19,1055.25,1055.25,1055.25,1055.25,1,0,1.00
04/05/2004,17:20,1055.25,1055.25,1055.25,1055.25,51,0,51.00
04/05/2004,17:24,1055.25,1055.50,1055.25,1055.50,3,0,3.00
04/05/2004,17:25,1055.50,1055.50,1055.25,1055.25,6,5,11.00
04/05/2004,17:27,1055.50,1055.50,1055.50,1055.50,30,0,30.00
04/05/2004,17:32,1055.50,1055.50,1055.50,1055.50,1,0,1.00
04/05/2004,17:33,1055.25,1055.25,1055.25,1055.25,0,1,1.00
04/05/2004,17:34,1055.25,1055.50,1055.25,1055.50,2,1,3.00
04/05/2004,17:36,1055.50,1055.50,1055.50,1055.50,2,0,2.00
04/05/2004,17:37,1055.50,1055.50,1055.50,1055.50,5,0,5.00
04/05/2004,17:40,1055.50,1055.50,1055.50,1055.50,2,0,2.00
04/05/2004,17:41,1055.50,1055.50,1055.50,1055.50,1,0,1.00
04/05/2004,17:42,1055.25,1055.25,1055.25,1055.25,0,2,2.00
04/05/2004,17:45,1055.50,1055.50,1055.50,1055.50,4,0,4.00
04/05/2004,17:47,1055.50,1055.50,1055.50,1055.50,5,0,5.00
04/05/2004,17:48,1055.50,1055.50,1055.50,1055.50,33,0,33.00
04/05/2004,17:49,1055.50,1055.50,1055.50,1055.50,31,0,31.00
04/05/2004,17:50,1055.50,1055.50,1055.50,1055.50,4,0,4.00
04/05/2004,17:51,1055.50,1055.50,1055.50,1055.50,1,0,1.00
04/05/2004,17:54,1055.25,1055.25,1055.25,1055.25,0,1,1.00
04/05/2004,17:56,1055.50,1055.50,1055.50,1055.50,3,0,3.00
04/05/2004,18:03,1055.50,1055.50,1055.50,1055.50,1,0,1.00
04/05/2004,18:04,1055.50,1055.50,1055.50,1055.50,5,0,5.00
04/05/2004,18:05,1055.50,1055.50,1055.50,1055.50,6,0,6.00
04/05/2004,18:06,1055.75,1056.00,1055.75,1055.75,150,50,200.00
04/05/2004,18:07,1055.75,1055.75,1055.75,1055.75,0,6,6.00
04/05/2004,18:09,1055.50,1055.50,1055.50,1055.50,0,25,25.00
04/05/2004,18:10,1055.50,1055.50,1055.50,1055.50,0,7,7.00
04/05/2004,18:12,1055.50,1055.50,1055.50,1055.50,0,3,3.00
04/05/2004,18:13,1055.50,1055.50,1055.50,1055.50,0,11,11.00
04/05/2004,18:17,1055.50,1055.50,1055.50,1055.50,0,3,3.00
04/05/2004,18:18,1055.50,1055.50,1055.50,1055.50,0,1,1.00
04/05/2004,18:23,1055.50,1055.50,1055.50,1055.50,0,2,2.00
04/05/2004,18:26,1055.50,1055.50,1055.50,1055.50,0,12,12.00
04/05/2004,18:28,1055.50,1055.50,1055.50,1055.50,0,1,1.00
04/05/2004,18:29,1055.75,1055.75,1055.75,1055.75,2,0,2.00
04/05/2004,18:31,1055.50,1055.50,1055.50,1055.50,0,4,4.00
04/05/2004,18:36,1055.75,1055.75,1055.75,1055.75,5,0,5.00
04/05/2004,18:43,1055.50,1055.50,1055.50,1055.50,0,6,6.00
04/05/2004,18:46,1055.50,1055.50,1055.50,1055.50,0,1,1.00
04/05/2004,18:53,1055.25,1055.25,1055.25,1055.25,0,1,1.00
04/05/2004,18:55,1055.25,1055.25,1055.25,1055.25,0,1,1.00
04/05/2004,18:57,1055.50,1055.50,1055.50,1055.50,2,0,2.00
04/05/2004,18:59,1055.25,1055.25,1055.25,1055.25,0,12,12.00
04/05/2004,19:01,1055.25,1055.25,1055.25,1055.25,0,1,1.00
04/05/2004,19:03,1055.25,1055.25,1055.25,1055.25,0,6,6.00
04/05/2004,19:04,1055.50,1055.75,1055.50,1055.75,10,0,10.00
04/05/2004,19:07,1055.75,1055.75,1055.75,1055.75,4,0,4.00
04/05/2004,19:09,1055.75,1055.75,1055.75,1055.75,1,0,1.00
04/05/2004,19:10,1055.75,1055.75,1055.75,1055.75,1,0,1.00
04/05/2004,19:11,1055.50,1055.50,1055.50,1055.50,0,15,15.00
04/05/2004,19:13,1055.25,1055.25,1055.25,1055.25,0,3,3.00
04/05/2004,19:16,1055.50,1055.50,1055.50,1055.50,5,0,5.00
04/05/2004,19:17,1055.50,1055.50,1055.50,1055.50,2,0,2.00
04/05/2004,19:18,1055.50,1055.50,1055.50,1055.50,6,0,6.00
04/05/2004,19:27,1055.25,1055.25,1055.25,1055.25,0,28,28.00
04/05/2004,19:28,1055.25,1055.25,1055.25,1055.25,0,1,1.00
04/05/2004,19:30,1055.25,1055.25,1055.25,1055.25,0,3,3.00
04/05/2004,19:31,1055.25,1055.25,1055.00,1055.00,0,2,2.00
04/05/2004,19:35,1055.25,1055.25,1055.25,1055.25,3,0,3.00
04/05/2004,19:37,1055.25,1055.25,1055.25,1055.25,4,0,4.00
04/05/2004,19:38,1055.25,1055.25,1055.25,1055.25,20,0,20.00
04/05/2004,19:39,1055.25,1055.25,1055.25,1055.25,9,0,9.00
04/05/2004,19:40,1055.25,1055.25,1055.25,1055.25,1,0,1.00
04/05/2004,19:43,1055.50,1055.50,1055.50,1055.50,5,0,5.00
04/05/2004,19:44,1055.50,1055.50,1055.50,1055.50,2,0,2.00
04/05/2004,19:46,1055.50,1055.50,1055.50,1055.50,5,0,5.00
04/05/2004,19:48,1055.50,1055.50,1055.50,1055.50,3,0,3.00
04/05/2004,19:49,1055.50,1055.50,1055.50,1055.50,2,0,2.00
04/05/2004,19:51,1055.50,1055.50,1055.50,1055.50,2,0,2.00
04/05/2004,19:52,1055.50,1055.50,1055.50,1055.50,3,0,3.00
04/05/2004,19:53,1055.50,1055.50,1055.50,1055.50,15,0,15.00
04/05/2004,19:54,1055.50,1055.75,1055.50,1055.75,2,0,2.00
04/05/2004,19:56,1055.50,1055.50,1055.50,1055.50,0,2,2.00
04/05/2004,20:10,1055.25,1055.25,1055.25,1055.25,0,4,4.00
04/05/2004,20:11,1055.25,1055.25,1055.25,1055.25,0,5,5.00
04/05/2004,20:12,1055.25,1055.25,1055.25,1055.25,0,10,10.00
04/05/2004,20:13,1055.25,1055.25,1055.25,1055.25,0,2,2.00
04/05/2004,20:16,1055.25,1055.25,1055.25,1055.25,0,3,3.00
04/05/2004,20:23,1055.25,1055.25,1055.25,1055.25,0,1,1.00
04/05/2004,20:24,1055.00,1055.00,1055.00,1055.00,0,1,1.00
04/05/2004,20:25,1055.25,1055.25,1055.25,1055.25,1,0,1.00
04/05/2004,20:26,1055.25,1055.25,1055.25,1055.25,1,0,1.00
04/05/2004,20:27,1055.25,1055.25,1055.25,1055.25,2,0,2.00
04/05/2004,20:28,1055.00,1055.00,1055.00,1055.00,0,1,1.00
04/05/2004,20:32,1055.25,1055.25,1055.25,1055.25,2,0,2.00
04/05/2004,20:33,1055.25,1055.25,1055.25,1055.25,49,0,49.00
04/05/2004,20:34,1055.25,1055.25,1055.25,1055.25,32,0,32.00
04/05/2004,20:35,1055.25,1055.25,1055.25,1055.25,23,0,23.00
04/05/2004,20:42,1055.25,1055.25,1055.00,1055.00,2,1,3.00
04/05/2004,20:43,1055.00,1055.00,1055.00,1055.00,0,6,6.00
04/05/2004,20:45,1055.00,1055.25,1055.00,1055.25,1,5,6.00
04/05/2004,20:47,1055.25,1055.25,1055.25,1055.25,2,0,2.00
04/05/2004,20:53,1055.50,1055.50,1055.50,1055.50,30,0,30.00
04/05/2004,20:54,1055.50,1055.50,1055.50,1055.50,1,0,1.00
04/05/2004,20:56,1055.25,1055.25,1055.25,1055.25,0,2,2.00
04/05/2004,21:00,1055.50,1055.50,1055.50,1055.50,31,0,31.00
04/05/2004,21:02,1055.50,1055.50,1055.50,1055.50,7,0,7.00
04/05/2004,21:03,1055.25,1055.25,1055.25,1055.25,0,1,1.00
04/05/2004,21:06,1055.25,1055.25,1055.25,1055.25,0,1,1.00
04/05/2004,21:09,1055.25,1055.25,1055.25,1055.25,0,4,4.00
04/05/2004,21:11,1055.50,1055.50,1055.50,1055.50,5,0,5.00
04/05/2004,21:13,1055.50,1055.50,1055.25,1055.25,1,1,2.00
04/05/2004,21:17,1055.25,1055.25,1055.25,1055.25,0,2,2.00
04/05/2004,21:20,1055.25,1055.50,1055.25,1055.50,1,1,2.00
04/05/2004,21:26,1055.25,1055.25,1055.25,1055.25,0,4,4.00
04/05/2004,21:30,1055.25,1055.25,1055.25,1055.25,0,5,5.00
04/05/2004,21:32,1055.25,1055.25,1055.00,1055.00,0,19,19.00
04/05/2004,21:33,1055.00,1055.00,1055.00,1055.00,0,1,1.00
04/05/2004,21:43,1055.25,1055.25,1055.25,1055.25,1,0,1.00
04/05/2004,21:44,1055.25,1055.25,1055.25,1055.25,2,0,2.00
04/05/2004,21:48,1055.25,1055.25,1055.25,1055.25,1,0,1.00
04/05/2004,21:51,1055.25,1055.25,1055.25,1055.25,1,0,1.00
04/05/2004,21:54,1055.50,1055.50,1055.50,1055.50,1,0,1.00
04/05/2004,21:57,1055.25,1055.25,1055.25,1055.25,0,1,1.00
04/05/2004,21:59,1055.50,1055.50,1055.25,1055.50,5,6,11.00
04/05/2004,22:03,1055.25,1055.25,1055.00,1055.25,1,11,12.00
04/05/2004,22:05,1055.50,1055.50,1055.50,1055.50,1,0,1.00
04/05/2004,22:27,1055.50,1055.50,1055.50,1055.50,1,0,1.00
04/05/2004,22:33,1055.50,1055.50,1055.50,1055.50,10,0,10.00
04/05/2004,22:34,1055.75,1055.75,1055.75,1055.75,3,0,3.00
04/05/2004,22:37,1055.50,1055.50,1055.50,1055.50,0,9,9.00
04/05/2004,22:38,1055.25,1055.25,1055.25,1055.25,0,12,12.00
04/05/2004,22:47,1055.50,1055.50,1055.50,1055.50,1,0,1.00
04/05/2004,22:52,1055.50,1055.50,1055.25,1055.25,8,1,9.00
04/05/2004,22:55,1055.25,1055.25,1055.25,1055.25,0,3,3.00
04/05/2004,22:56,1055.50,1055.50,1055.50,1055.50,1,0,1.00
04/05/2004,22:57,1055.50,1055.50,1055.50,1055.50,5,0,5.00
04/05/2004,23:00,1055.75,1055.75,1055.75,1055.75,2,0,2.00
04/05/2004,23:06,1055.50,1055.50,1055.00,1055.00,0,62,62.00
04/05/2004,23:10,1055.00,1055.00,1055.00,1055.00,0,2,2.00
04/05/2004,23:11,1055.00,1055.00,1055.00,1055.00,0,11,11.00
04/05/2004,23:12,1055.00,1055.00,1055.00,1055.00,0,20,20.00
04/05/2004,23:15,1055.25,1055.25,1055.25,1055.25,1,0,1.00
04/05/2004,23:21,1055.00,1055.00,1055.00,1055.00,0,12,12.00
04/05/2004,23:22,1055.00,1055.00,1055.00,1055.00,0,5,5.00
04/05/2004,23:23,1055.00,1055.00,1055.00,1055.00,0,1,1.00
04/05/2004,23:24,1055.00,1055.00,1055.00,1055.00,0,9,9.00
04/05/2004,23:25,1055.00,1055.00,1055.00,1055.00,0,5,5.00
04/05/2004,23:34,1055.25,1055.25,1055.25,1055.25,1,0,1.00
04/05/2004,23:36,1055.00,1055.25,1055.00,1055.25,1,12,13.00
04/05/2004,23:40,1055.00,1055.00,1055.00,1055.00,0,1,1.00
04/05/2004,23:41,1055.00,1055.00,1055.00,1055.00,0,6,6.00
04/05/2004,23:42,1055.00,1055.00,1055.00,1055.00,0,6,6.00
04/05/2004,23:43,1055.00,1055.00,1055.00,1055.00,0,1,1.00
04/05/2004,23:45,1055.00,1055.00,1055.00,1055.00,0,1,1.00
04/05/2004,23:47,1054.75,1054.75,1054.75,1054.75,0,5,5.00
04/05/2004,23:48,1054.75,1054.75,1054.75,1054.75,0,1,1.00
04/05/2004,23:50,1054.75,1055.00,1054.75,1055.00,1,1,2.00
04/06/2004,00:04,1055.00,1055.00,1055.00,1055.00,1,0,1.00
04/06/2004,00:05,1054.75,1054.75,1054.75,1054.75,0,11,11.00
04/06/2004,00:15,1055.00,1055.00,1055.00,1055.00,8,0,8.00
04/06/2004,00:16,1054.75,1054.75,1054.75,1054.75,0,2,2.00
04/06/2004,00:20,1054.75,1055.00,1054.75,1055.00,3,1,4.00
04/06/2004,00:23,1055.00,1055.00,1055.00,1055.00,1,0,1.00
04/06/2004,00:24,1054.75,1054.75,1054.75,1054.75,0,55,55.00
04/06/2004,00:26,1054.75,1054.75,1054.75,1054.75,0,1,1.00
04/06/2004,00:27,1054.75,1054.75,1054.75,1054.75,0,1,1.00
04/06/2004,00:36,1054.75,1054.75,1054.75,1054.75,0,1,1.00
04/06/2004,00:37,1055.00,1055.00,1055.00,1055.00,1,0,1.00
04/06/2004,00:38,1055.00,1055.00,1055.00,1055.00,1,0,1.00
04/06/2004,00:41,1055.00,1055.00,1055.00,1055.00,11,0,11.00
04/06/2004,00:42,1055.00,1055.00,1055.00,1055.00,1,0,1.00
04/06/2004,00:43,1055.00,1055.00,1055.00,1055.00,1,0,1.00
04/06/2004,00:47,1055.00,1055.00,1055.00,1055.00,25,0,25.00
04/06/2004,00:48,1055.25,1055.25,1055.25,1055.25,1,0,1.00
04/06/2004,00:49,1055.00,1055.00,1055.00,1055.00,0,2,2.00
04/06/2004,00:57,1055.00,1055.00,1055.00,1055.00,0,8,8.00
04/06/2004,00:58,1055.00,1055.00,1055.00,1055.00,0,2,2.00
04/06/2004,00:59,1055.00,1055.00,1055.00,1055.00,0,5,5.00
04/06/2004,01:00,1055.00,1055.00,1055.00,1055.00,0,15,15.00
04/06/2004,01:01,1054.75,1054.75,1054.75,1054.75,0,23,23.00
04/06/2004,01:03,1055.00,1055.00,1055.00,1055.00,10,0,10.00
04/06/2004,01:05,1055.00,1055.00,1055.00,1055.00,2,0,2.00
04/06/2004,01:09,1055.00,1055.00,1055.00,1055.00,40,0,40.00
04/06/2004,01:10,1055.00,1055.00,1055.00,1055.00,19,0,19.00
04/06/2004,01:11,1054.75,1054.75,1054.75,1054.75,0,5,5.00
04/06/2004,01:12,1054.75,1054.75,1054.75,1054.75,0,2,2.00
04/06/2004,01:14,1055.00,1055.00,1055.00,1055.00,7,0,7.00
04/06/2004,01:15,1055.00,1055.00,1055.00,1055.00,1,0,1.00
04/06/2004,01:16,1055.00,1055.00,1055.00,1055.00,2,0,2.00
04/06/2004,01:19,1055.00,1055.00,1055.00,1055.00,1,0,1.00
04/06/2004,01:22,1055.00,1055.00,1054.75,1055.00,66,5,71.00
04/06/2004,01:23,1055.25,1055.25,1055.25,1055.25,4,0,4.00
04/06/2004,01:24,1055.25,1055.25,1055.25,1055.25,2,0,2.00
04/06/2004,01:25,1055.00,1055.25,1055.00,1055.25,1,1,2.00
04/06/2004,01:28,1055.00,1055.00,1054.75,1055.00,5,55,60.00
04/06/2004,01:33,1055.00,1055.00,1055.00,1055.00,9,0,9.00
04/06/2004,01:37,1055.00,1055.00,1055.00,1055.00,66,0,66.00
04/06/2004,01:38,1055.00,1055.00,1055.00,1055.00,6,0,6.00
04/06/2004,01:41,1055.00,1055.25,1055.00,1055.25,27,0,27.00
04/06/2004,01:47,1055.00,1055.00,1055.00,1055.00,0,3,3.00
04/06/2004,01:49,1055.00,1055.00,1055.00,1055.00,0,6,6.00
04/06/2004,01:54,1055.00,1055.00,1055.00,1055.00,0,1,1.00
04/06/2004,01:55,1055.00,1055.00,1055.00,1055.00,0,5,5.00
04/06/2004,01:57,1055.00,1055.00,1054.75,1055.00,10,10,20.00
04/06/2004,02:00,1054.75,1054.75,1054.75,1054.75,0,21,21.00
04/06/2004,02:01,1054.75,1054.75,1054.50,1054.50,0,190,190.00
04/06/2004,02:02,1054.25,1054.50,1054.25,1054.50,5,76,81.00
04/06/2004,02:03,1054.25,1054.25,1054.00,1054.25,60,103,163.00
04/06/2004,02:04,1054.25,1054.25,1054.00,1054.00,45,28,73.00
04/06/2004,02:05,1054.25,1054.25,1054.00,1054.00,32,38,70.00
04/06/2004,02:06,1054.00,1054.00,1053.75,1053.75,13,85,98.00
04/06/2004,02:07,1054.00,1054.00,1053.75,1053.75,22,245,267.00
04/06/2004,02:08,1053.75,1054.00,1053.50,1053.75,53,215,268.00
04/06/2004,02:09,1053.75,1053.75,1053.50,1053.50,5,10,15.00
04/06/2004,02:10,1053.50,1053.75,1053.50,1053.75,20,6,26.00
04/06/2004,02:11,1053.50,1053.50,1053.25,1053.50,11,102,113.00
04/06/2004,02:12,1053.50,1053.75,1053.50,1053.75,122,14,136.00
04/06/2004,02:13,1053.75,1053.75,1053.50,1053.50,10,114,124.00
04/06/2004,02:14,1053.50,1053.50,1053.00,1053.25,118,234,352.00
04/06/2004,02:15,1053.25,1053.50,1053.25,1053.25,22,20,42.00
04/06/2004,02:16,1053.25,1053.25,1053.25,1053.25,0,35,35.00
04/06/2004,02:17,1053.25,1053.25,1053.25,1053.25,0,10,10.00
04/06/2004,02:18,1053.25,1053.25,1053.25,1053.25,0,118,118.00
04/06/2004,02:19,1053.25,1053.25,1053.25,1053.25,0,51,51.00
04/06/2004,02:20,1053.25,1053.75,1053.25,1053.25,66,137,203.00
04/06/2004,02:21,1053.25,1053.25,1053.25,1053.25,0,53,53.00
04/06/2004,02:22,1053.25,1053.25,1053.00,1053.25,36,63,99.00
04/06/2004,02:24,1053.00,1053.25,1053.00,1053.25,86,20,106.00
04/06/2004,02:25,1053.25,1053.50,1053.25,1053.50,16,0,16.00
04/06/2004,02:26,1053.25,1053.25,1053.25,1053.25,0,54,54.00
04/06/2004,02:27,1053.25,1053.25,1053.25,1053.25,0,19,19.00
04/06/2004,02:28,1053.50,1053.50,1053.50,1053.50,10,0,10.00
04/06/2004,02:29,1053.50,1053.50,1053.25,1053.25,1,3,4.00
04/06/2004,02:30,1053.25,1053.25,1053.00,1053.25,20,27,47.00
04/06/2004,02:31,1053.25,1053.25,1053.25,1053.25,14,0,14.00
04/06/2004,02:32,1053.00,1053.25,1053.00,1053.25,12,5,17.00
04/06/2004,02:33,1053.25,1053.25,1053.25,1053.25,97,0,97.00
04/06/2004,02:34,1053.25,1053.50,1053.00,1053.00,19,25,44.00
04/06/2004,02:35,1053.25,1053.25,1053.25,1053.25,4,0,4.00
04/06/2004,02:36,1053.25,1053.25,1053.25,1053.25,31,0,31.00
04/06/2004,02:37,1053.25,1053.25,1053.00,1053.00,5,2,7.00
04/06/2004,02:38,1053.00,1053.00,1053.00,1053.00,0,2,2.00
04/06/2004,02:39,1053.25,1053.25,1053.25,1053.25,36,0,36.00
04/06/2004,02:40,1053.25,1053.25,1053.25,1053.25,42,0,42.00
04/06/2004,02:41,1053.25,1053.25,1053.25,1053.25,2,0,2.00
04/06/2004,02:42,1053.25,1053.25,1052.75,1053.00,14,157,171.00
04/06/2004,02:43,1053.00,1053.25,1053.00,1053.25,8,0,8.00
04/06/2004,02:44,1053.25,1053.25,1053.25,1053.25,23,0,23.00
04/06/2004,02:45,1053.25,1053.50,1053.25,1053.25,22,10,32.00
04/06/2004,02:46,1053.25,1053.25,1053.00,1053.00,0,70,70.00
04/06/2004,02:47,1053.25,1053.25,1053.25,1053.25,2,0,2.00
04/06/2004,02:48,1053.25,1053.50,1053.00,1053.50,13,2,15.00
04/06/2004,02:49,1053.25,1053.50,1053.25,1053.25,20,7,27.00
04/06/2004,02:53,1053.25,1053.50,1053.00,1053.00,1,48,49.00
04/06/2004,02:54,1053.00,1053.00,1053.00,1053.00,0,60,60.00
04/06/2004,02:55,1053.00,1053.00,1053.00,1053.00,0,2,2.00
04/06/2004,02:56,1053.00,1053.00,1053.00,1053.00,0,1,1.00
04/06/2004,02:57,1052.75,1052.75,1052.75,1052.75,0,1,1.00
04/06/2004,02:58,1053.00,1053.00,1052.75,1052.75,1,20,21.00
04/06/2004,02:59,1053.00,1053.00,1053.00,1053.00,97,0,97.00
04/06/2004,03:00,1053.00,1053.25,1053.00,1053.25,34,11,45.00
04/06/2004,03:01,1053.25,1053.25,1053.00,1053.00,4,21,25.00
04/06/2004,03:02,1053.00,1053.25,1053.00,1053.25,7,22,29.00
04/06/2004,03:03,1053.00,1053.25,1053.00,1053.25,1,57,58.00
04/06/2004,03:04,1053.00,1053.00,1053.00,1053.00,0,45,45.00
04/06/2004,03:06,1053.00,1053.00,1053.00,1053.00,0,19,19.00
04/06/2004,03:07,1053.00,1053.00,1053.00,1053.00,0,5,5.00
04/06/2004,03:08,1053.00,1053.00,1053.00,1053.00,0,14,14.00
04/06/2004,03:09,1053.00,1053.00,1053.00,1053.00,0,8,8.00
04/06/2004,03:10,1052.75,1053.00,1052.75,1053.00,10,20,30.00
04/06/2004,03:11,1053.00,1053.00,1053.00,1053.00,24,0,24.00
04/06/2004,03:12,1053.00,1053.00,1053.00,1053.00,34,0,34.00
04/06/2004,03:14,1053.25,1053.25,1053.25,1053.25,65,0,65.00
04/06/2004,03:15,1053.25,1053.50,1053.25,1053.50,26,0,26.00
04/06/2004,03:17,1053.50,1053.50,1053.50,1053.50,100,0,100.00
04/06/2004,03:18,1053.50,1053.50,1053.50,1053.50,20,0,20.00
04/06/2004,03:19,1053.50,1053.50,1053.50,1053.50,5,0,5.00
04/06/2004,03:20,1053.50,1053.50,1053.25,1053.25,20,48,68.00
04/06/2004,03:22,1053.25,1053.25,1053.25,1053.25,0,2,2.00
04/06/2004,03:24,1053.00,1053.00,1053.00,1053.00,0,52,52.00
04/06/2004,03:25,1053.25,1053.25,1053.25,1053.25,33,0,33.00
04/06/2004,03:26,1053.25,1053.25,1053.00,1053.00,5,17,22.00
04/06/2004,03:27,1053.00,1053.00,1053.00,1053.00,0,35,35.00
04/06/2004,03:28,1053.00,1053.00,1052.75,1053.00,6,5,11.00
04/06/2004,03:29,1053.00,1053.00,1053.00,1053.00,22,0,22.00
04/06/2004,03:30,1053.25,1053.25,1053.25,1053.25,2,0,2.00
04/06/2004,03:32,1053.25,1053.25,1053.25,1053.25,2,0,2.00
04/06/2004,03:33,1053.25,1053.50,1053.25,1053.50,37,0,37.00
04/06/2004,03:34,1053.25,1053.50,1053.25,1053.50,3,5,8.00
04/06/2004,03:35,1053.50,1053.50,1053.25,1053.50,4,1,5.00
04/06/2004,03:36,1053.50,1053.50,1053.50,1053.50,50,0,50.00
04/06/2004,03:38,1053.50,1053.75,1053.50,1053.50,45,21,66.00
04/06/2004,03:39,1053.50,1053.50,1053.50,1053.50,0,33,33.00
04/06/2004,03:40,1053.50,1053.50,1053.50,1053.50,0,18,18.00
04/06/2004,03:41,1053.50,1053.75,1053.50,1053.75,21,2,23.00
04/06/2004,03:42,1053.50,1053.75,1053.50,1053.50,4,10,14.00
04/06/2004,03:43,1053.50,1053.75,1053.50,1053.75,30,3,33.00
04/06/2004,03:46,1053.75,1053.75,1053.75,1053.75,1,0,1.00
04/06/2004,03:47,1053.75,1053.75,1053.75,1053.75,3,0,3.00
04/06/2004,03:48,1053.75,1053.75,1053.75,1053.75,2,0,2.00
04/06/2004,03:49,1053.75,1053.75,1053.50,1053.50,3,2,5.00
04/06/2004,03:50,1053.75,1053.75,1053.75,1053.75,90,0,90.00
04/06/2004,03:51,1053.75,1053.75,1053.50,1053.50,2,2,4.00
04/06/2004,03:52,1053.50,1053.75,1053.50,1053.75,232,2,234.00
04/06/2004,03:53,1054.00,1054.00,1054.00,1054.00,56,0,56.00
04/06/2004,03:54,1054.00,1054.00,1054.00,1054.00,6,0,6.00
04/06/2004,03:55,1054.00,1054.00,1054.00,1054.00,8,0,8.00
04/06/2004,03:56,1053.75,1053.75,1053.75,1053.75,0,1,1.00
04/06/2004,03:57,1054.00,1054.25,1054.00,1054.25,25,0,25.00
04/06/2004,03:58,1054.00,1054.00,1054.00,1054.00,0,103,103.00
04/06/2004,03:59,1054.00,1054.00,1054.00,1054.00,0,15,15.00
04/06/2004,04:01,1054.25,1054.25,1054.00,1054.00,1,25,26.00
04/06/2004,04:02,1054.00,1054.00,1054.00,1054.00,0,11,11.00
04/06/2004,04:03,1054.25,1054.25,1054.25,1054.25,24,0,24.00
04/06/2004,04:04,1054.25,1054.25,1053.75,1053.75,1,76,77.00
04/06/2004,04:05,1053.75,1054.00,1053.75,1054.00,15,3,18.00
04/06/2004,04:06,1054.00,1054.25,1054.00,1054.25,12,3,15.00
04/06/2004,04:07,1054.25,1054.25,1054.00,1054.00,8,1,9.00
04/06/2004,04:08,1054.25,1054.75,1054.25,1054.25,183,57,240.00
04/06/2004,04:09,1054.25,1054.25,1054.00,1054.25,9,16,25.00
04/06/2004,04:11,1054.00,1054.00,1054.00,1054.00,0,21,21.00
04/06/2004,04:12,1053.75,1053.75,1053.75,1053.75,0,51,51.00
04/06/2004,04:13,1053.75,1053.75,1053.50,1053.50,0,11,11.00
04/06/2004,04:14,1053.75,1054.00,1053.75,1054.00,54,0,54.00
04/06/2004,04:15,1054.00,1054.00,1054.00,1054.00,25,0,25.00
04/06/2004,04:16,1053.75,1054.00,1053.75,1054.00,1,22,23.00
04/06/2004,04:17,1054.00,1054.00,1054.00,1054.00,16,0,16.00
04/06/2004,04:18,1053.75,1053.75,1053.75,1053.75,0,1,1.00
04/06/2004,04:19,1054.00,1054.00,1054.00,1054.00,16,0,16.00
04/06/2004,04:20,1054.00,1054.00,1054.00,1054.00,15,0,15.00
04/06/2004,04:21,1054.00,1054.00,1054.00,1054.00,1,0,1.00
04/06/2004,04:24,1054.25,1054.25,1054.25,1054.25,91,0,91.00
04/06/2004,04:25,1054.25,1054.50,1054.25,1054.50,74,0,74.00
04/06/2004,04:26,1054.50,1054.50,1054.50,1054.50,62,0,62.00
04/06/2004,04:27,1054.50,1054.75,1054.50,1054.50,56,20,76.00
04/06/2004,04:28,1054.50,1054.75,1054.50,1054.50,2,14,16.00
04/06/2004,04:29,1054.50,1054.50,1054.50,1054.50,0,12,12.00
04/06/2004,04:30,1054.50,1054.50,1054.25,1054.25,0,14,14.00
04/06/2004,04:31,1054.50,1054.50,1054.25,1054.25,2,33,35.00
04/06/2004,04:32,1054.25,1054.50,1054.25,1054.50,1,6,7.00
04/06/2004,04:33,1054.25,1054.50,1054.25,1054.25,1,16,17.00
04/06/2004,04:34,1054.25,1054.25,1054.25,1054.25,0,1,1.00
04/06/2004,04:35,1054.25,1054.25,1054.00,1054.00,0,43,43.00
04/06/2004,04:36,1054.00,1054.25,1054.00,1054.00,4,14,18.00
04/06/2004,04:37,1054.00,1054.00,1054.00,1054.00,0,20,20.00
04/06/2004,04:38,1054.00,1054.00,1054.00,1054.00,0,1,1.00
04/06/2004,04:39,1054.00,1054.00,1053.75,1054.00,1,10,11.00
04/06/2004,04:40,1054.00,1054.00,1054.00,1054.00,19,0,19.00
04/06/2004,04:41,1054.00,1054.00,1054.00,1054.00,5,0,5.00
04/06/2004,04:42,1054.00,1054.25,1054.00,1054.25,19,0,19.00
04/06/2004,04:43,1054.25,1054.25,1054.25,1054.25,14,0,14.00
04/06/2004,04:44,1054.25,1054.50,1054.00,1054.50,136,1,137.00
04/06/2004,04:45,1054.50,1054.50,1054.50,1054.50,9,0,9.00
04/06/2004,04:46,1054.50,1054.50,1054.50,1054.50,44,0,44.00
04/06/2004,04:47,1054.50,1054.50,1054.50,1054.50,15,0,15.00
04/06/2004,04:48,1054.50,1054.50,1054.50,1054.50,5,0,5.00
04/06/2004,04:49,1054.50,1054.50,1054.25,1054.25,7,2,9.00
04/06/2004,04:50,1054.25,1054.25,1054.25,1054.25,0,1,1.00
04/06/2004,04:51,1054.50,1054.50,1054.50,1054.50,8,0,8.00
04/06/2004,04:52,1054.50,1054.50,1054.50,1054.50,5,0,5.00
04/06/2004,04:53,1054.50,1054.50,1054.50,1054.50,3,0,3.00
04/06/2004,04:54,1054.50,1054.50,1054.50,1054.50,5,0,5.00
04/06/2004,04:55,1054.50,1054.75,1054.50,1054.75,15,0,15.00
04/06/2004,04:56,1054.50,1054.50,1054.50,1054.50,0,1,1.00
04/06/2004,04:57,1054.25,1054.25,1054.25,1054.25,0,29,29.00
04/06/2004,04:58,1054.00,1054.00,1054.00,1054.00,0,33,33.00
04/06/2004,04:59,1054.00,1054.25,1054.00,1054.25,27,1,28.00
04/06/2004,05:00,1054.25,1054.25,1054.25,1054.25,9,0,9.00
04/06/2004,05:03,1054.25,1054.50,1054.25,1054.25,13,2,15.00
04/06/2004,05:04,1054.50,1054.50,1054.50,1054.50,1,0,1.00
04/06/2004,05:05,1054.50,1054.75,1054.50,1054.75,18,0,18.00
04/06/2004,05:06,1054.75,1054.75,1054.75,1054.75,69,0,69.00
04/06/2004,05:07,1054.75,1054.75,1054.75,1054.75,48,0,48.00
04/06/2004,05:08,1054.75,1054.75,1054.50,1054.50,6,15,21.00
04/06/2004,05:09,1054.50,1054.50,1054.50,1054.50,0,2,2.00
04/06/2004,05:10,1054.50,1054.50,1054.50,1054.50,0,4,4.00
04/06/2004,05:11,1054.50,1054.50,1054.25,1054.25,0,37,37.00
04/06/2004,05:12,1054.25,1054.25,1054.25,1054.25,0,30,30.00
04/06/2004,05:13,1054.25,1054.25,1054.25,1054.25,0,41,41.00
04/06/2004,05:14,1054.50,1054.50,1054.00,1054.00,2,87,89.00
04/06/2004,05:15,1054.25,1054.25,1054.25,1054.25,6,0,6.00
04/06/2004,05:17,1054.25,1054.25,1054.25,1054.25,1,0,1.00
04/06/2004,05:18,1054.00,1054.00,1054.00,1054.00,0,46,46.00
04/06/2004,05:19,1054.00,1054.00,1054.00,1054.00,0,21,21.00
04/06/2004,05:20,1054.00,1054.00,1054.00,1054.00,0,12,12.00
04/06/2004,05:21,1054.00,1054.00,1054.00,1054.00,0,3,3.00
04/06/2004,05:22,1053.75,1053.75,1053.75,1053.75,0,32,32.00
04/06/2004,05:23,1053.75,1053.75,1053.75,1053.75,0,19,19.00
04/06/2004,05:24,1053.50,1053.50,1053.50,1053.50,0,89,89.00
04/06/2004,05:25,1053.25,1053.25,1053.25,1053.25,0,17,17.00
04/06/2004,05:26,1053.25,1053.25,1053.00,1053.00,10,61,71.00
04/06/2004,05:27,1053.25,1053.25,1053.25,1053.25,46,0,46.00
04/06/2004,05:28,1053.25,1053.25,1053.25,1053.25,19,0,19.00
04/06/2004,05:29,1053.25,1053.25,1053.25,1053.25,24,0,24.00
04/06/2004,05:30,1053.25,1053.25,1053.25,1053.25,6,0,6.00
04/06/2004,05:31,1053.25,1053.25,1053.25,1053.25,8,0,8.00
04/06/2004,05:32,1053.25,1053.25,1053.25,1053.25,2,0,2.00
04/06/2004,05:35,1053.25,1053.25,1053.00,1053.00,13,1,14.00
04/06/2004,05:36,1053.00,1053.25,1053.00,1053.00,24,31,55.00
04/06/2004,05:38,1053.25,1053.25,1053.25,1053.25,12,0,12.00
04/06/2004,05:39,1053.25,1053.25,1053.25,1053.25,1,0,1.00
04/06/2004,05:40,1053.25,1053.50,1053.25,1053.50,8,0,8.00
04/06/2004,05:41,1053.50,1053.50,1053.50,1053.50,11,0,11.00
04/06/2004,05:42,1053.50,1053.50,1053.50,1053.50,106,0,106.00
04/06/2004,05:43,1053.50,1053.75,1053.50,1053.75,37,0,37.00
04/06/2004,05:44,1053.75,1053.75,1053.50,1053.50,15,29,44.00
04/06/2004,05:45,1053.75,1053.75,1053.75,1053.75,2,0,2.00
04/06/2004,05:46,1053.50,1053.75,1053.50,1053.50,2,29,31.00
04/06/2004,05:47,1053.50,1053.50,1053.50,1053.50,0,1,1.00
04/06/2004,05:48,1053.50,1053.75,1053.50,1053.75,1,27,28.00
04/06/2004,05:50,1053.75,1053.75,1053.25,1053.25,1,1,2.00
04/06/2004,05:53,1053.50,1054.25,1053.50,1054.00,135,3,138.00
04/06/2004,05:54,1054.00,1054.00,1054.00,1054.00,0,3,3.00
04/06/2004,05:55,1054.00,1054.00,1054.00,1054.00,0,4,4.00
04/06/2004,05:56,1054.00,1054.00,1054.00,1054.00,0,1,1.00
04/06/2004,05:57,1053.75,1054.00,1053.75,1053.75,2,9,11.00
04/06/2004,06:01,1054.00,1054.00,1053.75,1053.75,10,9,19.00
04/06/2004,06:02,1054.00,1054.00,1054.00,1054.00,42,0,42.00
04/06/2004,06:04,1054.00,1054.00,1054.00,1054.00,1,0,1.00
04/06/2004,06:05,1054.25,1054.25,1054.00,1054.00,2,1,3.00
04/06/2004,06:06,1054.00,1054.00,1054.00,1054.00,0,1,1.00
04/06/2004,06:07,1054.25,1054.25,1054.25,1054.25,16,0,16.00
04/06/2004,06:08,1054.25,1054.25,1054.25,1054.25,30,0,30.00
04/06/2004,06:09,1054.25,1054.25,1054.00,1054.00,11,6,17.00
04/06/2004,06:11,1054.25,1054.25,1054.25,1054.25,1,0,1.00
04/06/2004,06:12,1054.00,1054.00,1053.75,1053.75,0,18,18.00
04/06/2004,06:13,1054.00,1054.00,1054.00,1054.00,1,0,1.00
04/06/2004,06:14,1054.00,1054.00,1053.75,1053.75,2,1,3.00
04/06/2004,06:15,1054.00,1054.00,1054.00,1054.00,5,0,5.00
04/06/2004,06:16,1053.75,1053.75,1053.75,1053.75,0,41,41.00
04/06/2004,06:17,1053.50,1053.50,1053.25,1053.25,0,40,40.00
04/06/2004,06:18,1053.25,1053.25,1053.25,1053.25,0,32,32.00
04/06/2004,06:19,1053.25,1053.25,1053.00,1053.25,1,28,29.00
04/06/2004,06:20,1053.25,1053.50,1053.25,1053.50,27,0,27.00
04/06/2004,06:21,1053.50,1053.75,1053.50,1053.75,70,16,86.00
04/06/2004,06:22,1053.50,1053.50,1053.50,1053.50,0,10,10.00
04/06/2004,06:23,1053.50,1053.50,1053.25,1053.25,0,65,65.00
04/06/2004,06:24,1053.25,1053.25,1053.25,1053.25,0,24,24.00
04/06/2004,06:25,1053.00,1053.25,1053.00,1053.25,57,39,96.00
04/06/2004,06:26,1053.25,1053.25,1053.00,1053.00,48,87,135.00
04/06/2004,06:27,1053.00,1053.25,1053.00,1053.25,11,30,41.00
04/06/2004,06:28,1053.00,1053.00,1052.75,1053.00,8,218,226.00
04/06/2004,06:29,1053.00,1053.25,1052.75,1053.25,52,51,103.00
04/06/2004,06:30,1053.25,1053.25,1053.25,1053.25,18,0,18.00
04/06/2004,06:31,1053.25,1053.50,1053.25,1053.50,13,0,13.00
04/06/2004,06:32,1053.50,1053.50,1053.50,1053.50,17,0,17.00
04/06/2004,06:33,1053.50,1053.50,1053.50,1053.50,2,0,2.00
04/06/2004,06:35,1053.50,1053.50,1053.50,1053.50,50,0,50.00
04/06/2004,06:36,1053.50,1053.75,1053.50,1053.50,13,15,28.00
04/06/2004,06:37,1053.50,1053.50,1053.50,1053.50,0,11,11.00
04/06/2004,06:38,1053.50,1053.50,1053.25,1053.25,0,5,5.00
04/06/2004,06:39,1053.25,1053.50,1053.25,1053.25,1,15,16.00
04/06/2004,06:40,1053.25,1053.25,1053.25,1053.25,0,102,102.00
04/06/2004,06:42,1053.50,1053.50,1053.25,1053.50,28,42,70.00
04/06/2004,06:43,1053.50,1053.50,1053.00,1053.25,73,208,281.00
04/06/2004,06:44,1053.25,1053.25,1053.25,1053.25,55,0,55.00
04/06/2004,06:46,1053.50,1053.50,1053.25,1053.50,52,5,57.00
04/06/2004,06:47,1053.50,1053.75,1053.50,1053.50,49,26,75.00
04/06/2004,06:48,1053.50,1053.50,1053.25,1053.50,31,4,35.00
04/06/2004,06:49,1053.50,1053.75,1053.50,1053.50,17,5,22.00
04/06/2004,06:50,1053.50,1053.50,1053.50,1053.50,0,50,50.00
04/06/2004,06:51,1053.50,1053.50,1053.25,1053.25,0,7,7.00
04/06/2004,06:52,1053.50,1053.75,1053.50,1053.75,40,0,40.00
04/06/2004,06:53,1053.50,1053.75,1053.50,1053.75,107,5,112.00
04/06/2004,06:54,1053.50,1053.75,1053.50,1053.50,11,3,14.00
04/06/2004,06:55,1053.50,1053.75,1053.50,1053.75,11,64,75.00
04/06/2004,06:56,1053.50,1053.75,1053.50,1053.75,60,12,72.00
04/06/2004,06:57,1054.00,1054.00,1054.00,1054.00,45,0,45.00
04/06/2004,06:58,1054.00,1054.00,1054.00,1054.00,89,0,89.00
04/06/2004,06:59,1054.25,1054.25,1054.00,1054.25,44,38,82.00
04/06/2004,07:00,1054.25,1054.25,1054.00,1054.00,10,98,108.00
04/06/2004,07:01,1054.00,1054.25,1054.00,1054.00,11,8,19.00
04/06/2004,07:02,1054.00,1054.00,1054.00,1054.00,0,5,5.00
04/06/2004,07:03,1054.00,1054.25,1054.00,1054.25,2,42,44.00
04/06/2004,07:04,1054.00,1054.00,1053.75,1053.75,0,18,18.00
04/06/2004,07:05,1053.75,1053.75,1053.75,1053.75,0,13,13.00
04/06/2004,07:06,1054.00,1054.25,1053.75,1054.25,53,3,56.00
04/06/2004,07:07,1054.25,1054.25,1054.00,1054.25,2,1,3.00
04/06/2004,07:08,1054.25,1054.25,1052.75,1053.00,99,465,564.00
04/06/2004,07:09,1053.25,1053.25,1050.25,1050.75,273,2662,2935.00
04/06/2004,07:10,1050.75,1051.75,1050.50,1051.75,873,656,1529.00
04/06/2004,07:11,1051.75,1051.75,1051.50,1051.75,145,207,352.00
04/06/2004,07:12,1051.75,1052.25,1051.75,1052.00,176,104,280.00
04/06/2004,07:13,1052.00,1052.25,1050.75,1051.00,153,730,883.00
04/06/2004,07:14,1051.25,1051.25,1050.50,1051.00,198,416,614.00
04/06/2004,07:15,1051.00,1051.25,1050.75,1050.75,59,115,174.00
04/06/2004,07:16,1051.00,1051.25,1050.75,1050.75,93,212,305.00
04/06/2004,07:17,1050.75,1051.50,1050.75,1051.00,144,85,229.00
04/06/2004,07:18,1051.25,1051.25,1050.75,1051.00,135,175,310.00
04/06/2004,07:19,1050.75,1051.00,1050.75,1050.75,30,182,212.00
04/06/2004,07:20,1050.75,1051.00,1050.50,1051.00,115,131,246.00
04/06/2004,07:21,1051.00,1051.00,1050.25,1050.50,147,144,291.00
04/06/2004,07:22,1050.50,1050.50,1050.25,1050.25,292,243,535.00
04/06/2004,07:23,1050.50,1050.50,1049.25,1050.25,403,877,1280.00
04/06/2004,07:24,1050.50,1050.50,1049.75,1050.00,110,375,485.00
04/06/2004,07:25,1050.00,1050.50,1050.00,1050.50,249,26,275.00
04/06/2004,07:26,1050.50,1051.00,1050.50,1050.50,329,179,508.00
04/06/2004,07:27,1050.75,1050.75,1050.50,1050.75,253,58,311.00
04/06/2004,07:28,1050.75,1051.00,1050.75,1051.00,175,110,285.00
04/06/2004,07:29,1051.00,1051.50,1051.00,1051.25,209,39,248.00
04/06/2004,07:30,1051.25,1051.50,1051.00,1051.00,19,203,222.00
04/06/2004,07:31,1051.00,1051.25,1050.50,1050.50,2,174,176.00
04/06/2004,07:32,1050.75,1051.00,1050.50,1050.50,125,65,190.00
04/06/2004,07:33,1050.50,1050.75,1050.50,1050.75,121,25,146.00
04/06/2004,07:34,1050.75,1051.25,1050.75,1051.25,87,0,87.00
04/06/2004,07:35,1051.25,1051.75,1051.25,1051.50,361,20,381.00
04/06/2004,07:36,1051.25,1051.50,1051.25,1051.25,43,89,132.00
04/06/2004,07:37,1051.50,1051.75,1051.25,1051.50,89,35,124.00
04/06/2004,07:38,1051.50,1051.75,1051.25,1051.75,322,44,366.00
04/06/2004,07:39,1051.75,1052.50,1051.75,1052.25,634,352,986.00
04/06/2004,07:40,1052.25,1052.50,1052.00,1052.25,153,256,409.00
04/06/2004,07:41,1052.25,1052.50,1052.00,1052.50,147,18,165.00
04/06/2004,07:42,1052.25,1052.50,1052.25,1052.25,1,110,111.00
04/06/2004,07:43,1052.25,1052.25,1052.00,1052.00,6,187,193.00
04/06/2004,07:44,1052.25,1052.25,1051.75,1051.75,11,72,83.00
04/06/2004,07:45,1051.75,1052.00,1051.75,1052.00,25,38,63.00
04/06/2004,07:46,1052.00,1052.00,1051.75,1051.75,2,143,145.00
04/06/2004,07:47,1052.00,1052.00,1051.75,1052.00,11,6,17.00
04/06/2004,07:48,1051.75,1052.00,1051.75,1051.75,1,35,36.00
04/06/2004,07:49,1051.75,1052.00,1051.50,1051.75,11,121,132.00
04/06/2004,07:50,1051.75,1051.75,1051.50,1051.50,18,156,174.00
04/06/2004,07:51,1051.50,1051.75,1051.50,1051.50,11,74,85.00
04/06/2004,07:52,1051.75,1051.75,1051.25,1051.25,135,384,519.00
04/06/2004,07:53,1051.25,1051.50,1051.25,1051.50,3,149,152.00
04/06/2004,07:54,1051.25,1051.50,1051.00,1051.00,2,264,266.00
04/06/2004,07:55,1051.25,1051.50,1051.00,1051.25,209,61,270.00
04/06/2004,07:56,1051.50,1051.50,1051.00,1051.00,80,474,554.00
04/06/2004,07:57,1051.00,1051.75,1051.00,1051.75,287,131,418.00
04/06/2004,07:58,1051.50,1051.50,1051.25,1051.25,0,156,156.00
04/06/2004,07:59,1051.25,1051.25,1051.00,1051.25,50,78,128.00
04/06/2004,08:00,1051.50,1051.50,1051.25,1051.50,4,2,6.00
04/06/2004,08:01,1051.50,1051.50,1051.25,1051.25,9,9,18.00
04/06/2004,08:02,1051.50,1051.75,1051.50,1051.50,201,1,202.00
04/06/2004,08:03,1051.75,1052.00,1051.50,1052.00,287,19,306.00
04/06/2004,08:04,1051.75,1052.00,1051.50,1052.00,48,20,68.00
04/06/2004,08:05,1052.00,1052.00,1051.75,1051.75,2,4,6.00
04/06/2004,08:06,1051.75,1052.00,1051.75,1052.00,2,34,36.00
04/06/2004,08:07,1052.00,1052.00,1051.50,1051.75,11,45,56.00
04/06/2004,08:08,1051.50,1051.50,1051.25,1051.25,0,75,75.00
04/06/2004,08:09,1051.50,1051.75,1051.25,1051.50,56,4,60.00
04/06/2004,08:10,1051.75,1051.75,1051.50,1051.75,5,1,6.00
04/06/2004,08:11,1051.50,1051.75,1051.50,1051.50,4,9,13.00
04/06/2004,08:12,1051.75,1052.00,1051.50,1051.75,155,46,201.00
04/06/2004,08:13,1051.75,1051.75,1051.75,1051.75,41,0,41.00
04/06/2004,08:14,1051.50,1051.75,1051.50,1051.75,6,3,9.00
04/06/2004,08:15,1051.75,1051.75,1051.50,1051.75,230,1,231.00
04/06/2004,08:16,1051.50,1051.75,1051.25,1051.25,90,134,224.00
04/06/2004,08:17,1051.25,1051.50,1051.25,1051.50,11,2,13.00
04/06/2004,08:18,1051.50,1051.50,1051.50,1051.50,92,0,92.00
04/06/2004,08:19,1051.50,1051.50,1051.25,1051.50,8,5,13.00
04/06/2004,08:20,1051.50,1051.75,1051.50,1051.75,44,1,45.00
04/06/2004,08:21,1051.50,1051.75,1051.50,1051.75,2,35,37.00
04/06/2004,08:22,1051.75,1052.00,1051.75,1052.00,262,1,263.00
04/06/2004,08:23,1052.00,1052.00,1051.75,1051.75,6,64,70.00
04/06/2004,08:24,1051.75,1051.75,1051.75,1051.75,0,4,4.00
04/06/2004,08:25,1052.00,1052.00,1051.75,1051.75,12,26,38.00
04/06/2004,08:26,1051.75,1052.00,1051.75,1051.75,2,6,8.00
04/06/2004,08:27,1051.75,1051.75,1051.50,1051.75,16,120,136.00
04/06/2004,08:28,1051.50,1051.75,1051.50,1051.50,6,32,38.00
04/06/2004,08:29,1051.50,1051.75,1051.25,1051.75,143,72,215.00
04/06/2004,08:30,1051.50,1052.00,1051.50,1052.00,160,277,437.00
04/06/2004,08:31,1052.00,1052.25,1051.25,1051.50,1137,2509,3646.00
04/06/2004,08:32,1051.50,1051.75,1050.75,1051.00,787,1915,2702.00
04/06/2004,08:33,1051.00,1051.25,1050.75,1051.00,859,169,1028.00
04/06/2004,08:34,1051.25,1051.50,1051.00,1051.25,1215,180,1395.00
04/06/2004,08:35,1051.50,1051.50,1051.00,1051.00,772,1442,2214.00
04/06/2004,08:36,1051.00,1051.25,1050.50,1051.00,1617,2104,3721.00
04/06/2004,08:37,1050.75,1051.75,1050.75,1051.25,1884,1366,3250.00
04/06/2004,08:38,1051.25,1051.50,1050.50,1051.25,881,1963,2844.00
04/06/2004,08:39,1051.25,1051.75,1051.00,1051.50,2976,1548,4524.00
04/06/2004,08:40,1051.25,1052.00,1051.25,1052.00,2003,1240,3243.00
04/06/2004,08:41,1051.75,1052.50,1051.75,1052.25,2164,1026,3190.00
04/06/2004,08:42,1052.25,1052.50,1051.50,1051.75,1086,1609,2695.00
04/06/2004,08:43,1051.50,1051.75,1051.50,1051.50,721,142,863.00
04/06/2004,08:44,1051.75,1052.00,1051.50,1052.00,544,148,692.00
04/06/2004,08:45,1052.00,1052.25,1051.50,1052.00,2367,823,3190.00
04/06/2004,08:46,1052.00,1052.50,1051.50,1052.50,2593,1345,3938.00
04/06/2004,08:47,1052.50,1053.00,1052.25,1052.75,2021,807,2828.00
04/06/2004,08:48,1052.75,1052.75,1052.25,1052.50,462,780,1242.00
04/06/2004,08:49,1052.75,1052.75,1052.25,1052.50,1320,787,2107.00
04/06/2004,08:50,1052.50,1053.00,1052.25,1052.50,632,750,1382.00
04/06/2004,08:51,1052.25,1052.50,1052.25,1052.25,187,1514,1701.00
04/06/2004,08:52,1052.25,1052.50,1052.00,1052.00,71,346,417.00
04/06/2004,08:53,1052.00,1052.50,1052.00,1052.25,625,1279,1904.00
04/06/2004,08:54,1052.25,1052.50,1052.00,1052.00,1358,829,2187.00
04/06/2004,08:55,1052.00,1052.50,1052.00,1052.25,530,666,1196.00
04/06/2004,08:56,1052.25,1052.50,1052.00,1052.00,214,782,996.00
04/06/2004,08:57,1052.00,1052.25,1051.75,1052.00,330,672,1002.00
04/06/2004,08:58,1052.25,1052.50,1052.00,1052.25,555,233,788.00
04/06/2004,08:59,1052.00,1052.50,1052.00,1052.25,239,27,266.00
04/06/2004,09:00,1052.25,1052.50,1052.00,1052.25,857,1165,2022.00
04/06/2004,09:01,1052.50,1052.50,1052.00,1052.00,924,890,1814.00
04/06/2004,09:02,1052.00,1052.50,1052.00,1052.25,986,154,1140.00
04/06/2004,09:03,1052.25,1052.50,1052.00,1052.25,394,1093,1487.00
04/06/2004,09:04,1052.50,1053.00,1052.25,1052.50,2936,1149,4085.00
04/06/2004,09:05,1052.75,1052.75,1052.00,1052.25,148,1410,1558.00
04/06/2004,09:06,1052.25,1052.75,1052.00,1052.50,768,509,1277.00
04/06/2004,09:07,1052.50,1052.75,1052.25,1052.25,42,189,231.00
04/06/2004,09:08,1052.50,1053.00,1052.25,1052.75,1157,1325,2482.00
04/06/2004,09:09,1052.75,1053.00,1052.50,1052.50,434,268,702.00
04/06/2004,09:10,1052.50,1052.75,1052.25,1052.25,103,820,923.00
04/06/2004,09:11,1052.25,1053.00,1052.00,1052.75,1845,1480,3325.00
04/06/2004,09:12,1052.75,1053.50,1052.75,1053.25,3039,646,3685.00
04/06/2004,09:13,1053.25,1053.50,1053.00,1053.25,1732,1784,3516.00
04/06/2004,09:14,1053.25,1053.50,1053.00,1053.00,323,535,858.00
04/06/2004,09:15,1053.25,1053.50,1053.00,1053.50,394,143,537.00
04/06/2004,09:16,1053.50,1053.50,1053.25,1053.50,97,1058,1155.00
04/06/2004,09:17,1053.50,1053.50,1053.00,1053.25,875,1648,2523.00
04/06/2004,09:18,1053.25,1053.25,1052.75,1052.75,800,1273,2073.00
04/06/2004,09:19,1053.00,1053.25,1052.75,1052.75,1223,341,1564.00
04/06/2004,09:20,1053.00,1053.25,1052.75,1053.25,376,202,578.00
04/06/2004,09:21,1053.25,1053.25,1053.00,1053.00,57,452,509.00
04/06/2004,09:22,1053.00,1053.00,1052.50,1052.50,104,1048,1152.00
04/06/2004,09:23,1052.50,1052.75,1052.50,1052.50,17,579,596.00
04/06/2004,09:24,1052.75,1052.75,1052.50,1052.75,62,237,299.00
04/06/2004,09:25,1052.75,1052.75,1052.50,1052.75,26,153,179.00
04/06/2004,09:26,1052.75,1053.50,1052.50,1053.50,2640,157,2797.00
04/06/2004,09:27,1053.25,1053.75,1053.25,1053.50,1039,858,1897.00
04/06/2004,09:28,1053.25,1053.50,1053.25,1053.25,95,654,749.00
04/06/2004,09:29,1053.00,1053.75,1053.00,1053.75,997,185,1182.00
04/06/2004,09:30,1053.75,1054.00,1053.25,1053.25,1237,2528,3765.00
04/06/2004,09:31,1053.25,1053.75,1053.25,1053.75,1395,764,2159.00
04/06/2004,09:32,1053.50,1054.00,1053.50,1053.75,1543,1679,3222.00
04/06/2004,09:33,1053.75,1054.00,1053.25,1053.25,74,2359,2433.00
04/06/2004,09:34,1053.25,1053.75,1053.25,1053.50,517,629,1146.00
04/06/2004,09:35,1053.25,1053.50,1053.25,1053.50,25,87,112.00
04/06/2004,09:36,1053.25,1053.50,1053.25,1053.25,20,1164,1184.00
04/06/2004,09:37,1053.25,1053.50,1053.00,1053.00,35,1087,1122.00
04/06/2004,09:38,1053.00,1053.25,1053.00,1053.00,13,293,306.00
04/06/2004,09:39,1053.00,1053.25,1052.50,1052.75,638,1776,2414.00
04/06/2004,09:40,1052.75,1053.00,1052.50,1052.75,457,646,1103.00
04/06/2004,09:41,1052.75,1052.75,1052.25,1052.25,145,1473,1618.00
04/06/2004,09:42,1052.25,1052.75,1052.25,1052.50,841,121,962.00
04/06/2004,09:43,1052.75,1052.75,1051.25,1051.50,868,5531,6399.00
04/06/2004,09:44,1051.50,1052.00,1051.25,1051.75,663,354,1017.00
04/06/2004,09:45,1052.00,1052.00,1051.50,1052.00,673,708,1381.00
04/06/2004,09:46,1052.00,1052.00,1051.75,1051.75,221,1170,1391.00
04/06/2004,09:47,1051.75,1052.00,1051.75,1051.75,45,930,975.00
04/06/2004,09:48,1052.00,1052.00,1051.75,1051.75,590,34,624.00
04/06/2004,09:49,1051.75,1052.25,1051.75,1052.00,672,107,779.00
04/06/2004,09:50,1052.00,1052.25,1051.75,1052.25,277,15,292.00
04/06/2004,09:51,1052.25,1052.25,1052.00,1052.25,516,87,603.00
04/06/2004,09:52,1052.25,1052.25,1052.00,1052.25,180,37,217.00
04/06/2004,09:53,1052.25,1052.50,1052.00,1052.50,466,520,986.00
04/06/2004,09:54,1052.25,1052.50,1052.25,1052.25,181,177,358.00
04/06/2004,09:55,1052.50,1053.50,1052.25,1053.25,2983,1147,4130.00
04/06/2004,09:56,1053.00,1053.25,1052.75,1052.75,842,1096,1938.00
04/06/2004,09:57,1052.75,1053.00,1052.50,1052.50,402,417,819.00
04/06/2004,09:58,1052.50,1052.75,1052.50,1052.50,20,66,86.00
04/06/2004,09:59,1052.50,1053.00,1052.50,1052.50,414,222,636.00
04/06/2004,10:00,1052.50,1052.75,1052.25,1052.75,116,348,464.00
04/06/2004,10:01,1052.50,1052.75,1052.50,1052.50,74,208,282.00
04/06/2004,10:02,1052.75,1052.75,1052.50,1052.75,11,153,164.00
04/06/2004,10:03,1052.75,1052.75,1052.25,1052.25,169,903,1072.00
04/06/2004,10:04,1052.25,1052.25,1051.50,1051.75,384,1549,1933.00
04/06/2004,10:05,1051.50,1052.00,1051.50,1052.00,1151,688,1839.00
04/06/2004,10:06,1052.00,1052.25,1051.75,1052.25,872,219,1091.00
04/06/2004,10:07,1052.25,1052.50,1052.00,1052.25,306,112,418.00
04/06/2004,10:08,1052.25,1052.25,1051.25,1051.25,473,3112,3585.00
04/06/2004,10:09,1051.25,1051.50,1051.25,1051.50,553,645,1198.00
04/06/2004,10:10,1051.50,1051.75,1051.25,1051.50,540,1066,1606.00
04/06/2004,10:11,1051.25,1051.50,1051.25,1051.25,603,665,1268.00
04/06/2004,10:12,1051.25,1051.75,1050.75,1051.00,727,2171,2898.00
04/06/2004,10:13,1051.00,1051.25,1051.00,1051.25,324,149,473.00
04/06/2004,10:14,1051.25,1051.25,1051.00,1051.25,386,16,402.00
04/06/2004,10:15,1051.25,1051.50,1051.00,1051.25,633,248,881.00
04/06/2004,10:16,1051.50,1051.50,1051.25,1051.25,346,62,408.00
04/06/2004,10:17,1051.50,1051.50,1051.25,1051.50,325,21,346.00
04/06/2004,10:18,1051.25,1051.75,1051.25,1051.50,842,365,1207.00
04/06/2004,10:19,1051.25,1051.50,1051.25,1051.50,785,195,980.00
04/06/2004,10:20,1051.25,1051.50,1051.25,1051.50,177,6,183.00
04/06/2004,10:21,1051.50,1051.50,1050.75,1051.00,100,1557,1657.00
04/06/2004,10:22,1051.00,1051.75,1051.00,1051.50,1110,468,1578.00
04/06/2004,10:23,1051.50,1052.00,1051.50,1052.00,1450,1429,2879.00
04/06/2004,10:24,1052.00,1052.00,1051.75,1052.00,202,89,291.00
04/06/2004,10:25,1052.00,1052.00,1051.50,1052.00,550,522,1072.00
04/06/2004,10:26,1051.75,1052.00,1051.75,1051.75,126,310,436.00
04/06/2004,10:27,1051.75,1052.00,1051.75,1051.75,31,38,69.00
04/06/2004,10:28,1051.75,1052.00,1051.75,1052.00,43,99,142.00
04/06/2004,10:29,1052.00,1052.00,1051.75,1052.00,15,30,45.00
04/06/2004,10:30,1051.75,1052.00,1051.50,1051.50,46,555,601.00
04/06/2004,10:31,1051.50,1051.50,1051.25,1051.50,104,479,583.00
04/06/2004,10:32,1051.25,1051.75,1051.25,1051.75,442,74,516.00
04/06/2004,10:33,1051.75,1051.75,1051.50,1051.50,30,153,183.00
04/06/2004,10:34,1051.75,1051.75,1051.50,1051.50,14,46,60.00
04/06/2004,10:35,1051.50,1051.75,1051.50,1051.75,72,47,119.00
04/06/2004,10:36,1051.75,1052.00,1051.50,1052.00,607,170,777.00
04/06/2004,10:37,1052.00,1052.00,1051.50,1051.50,53,989,1042.00
04/06/2004,10:38,1051.50,1051.75,1051.25,1051.50,212,279,491.00
04/06/2004,10:39,1051.50,1051.75,1051.25,1051.25,83,402,485.00
04/06/2004,10:40,1051.25,1051.50,1051.00,1051.00,51,462,513.00
04/06/2004,10:41,1051.00,1051.50,1051.00,1051.00,299,274,573.00
04/06/2004,10:42,1051.25,1051.25,1050.50,1050.75,445,1853,2298.00
04/06/2004,10:43,1050.75,1051.00,1050.00,1050.00,952,2801,3753.00
04/06/2004,10:44,1050.00,1050.75,1050.00,1050.75,1515,568,2083.00
04/06/2004,10:45,1050.75,1050.75,1050.00,1050.50,850,1491,2341.00
04/06/2004,10:46,1050.25,1050.50,1049.75,1050.25,706,1519,2225.00
04/06/2004,10:47,1050.25,1050.50,1050.00,1050.50,749,139,888.00
04/06/2004,10:48,1050.50,1050.50,1050.00,1050.25,454,544,998.00
04/06/2004,10:49,1050.25,1050.50,1050.00,1050.50,640,15,655.00
04/06/2004,10:50,1050.50,1050.50,1050.25,1050.25,103,521,624.00
04/06/2004,10:51,1050.25,1050.50,1050.00,1050.50,860,207,1067.00
04/06/2004,10:52,1050.50,1050.50,1050.25,1050.50,233,19,252.00
04/06/2004,10:53,1050.50,1050.75,1050.25,1050.75,200,135,335.00
04/06/2004,10:54,1050.75,1050.75,1050.50,1050.50,81,229,310.00
04/06/2004,10:55,1050.75,1050.75,1050.50,1050.50,23,445,468.00
04/06/2004,10:56,1050.50,1051.00,1050.50,1050.75,774,105,879.00
04/06/2004,10:57,1051.00,1051.25,1050.75,1051.25,870,58,928.00
04/06/2004,10:58,1051.25,1051.50,1051.00,1051.00,606,272,878.00
04/06/2004,10:59,1051.25,1051.25,1050.75,1050.75,26,303,329.00
04/06/2004,11:00,1051.00,1051.00,1050.75,1051.00,26,85,111.00
04/06/2004,11:01,1050.75,1051.25,1050.75,1051.00,291,26,317.00
04/06/2004,11:02,1051.00,1051.25,1051.00,1051.00,1,195,196.00
04/06/2004,11:03,1051.00,1051.25,1051.00,1051.00,8,41,49.00
04/06/2004,11:04,1051.00,1051.25,1051.00,1051.00,62,28,90.00
04/06/2004,11:05,1051.25,1051.50,1051.25,1051.50,431,33,464.00
04/06/2004,11:06,1051.25,1051.50,1051.00,1051.25,109,278,387.00
04/06/2004,11:07,1051.25,1051.25,1051.00,1051.00,49,161,210.00
04/06/2004,11:08,1051.25,1051.25,1051.00,1051.25,26,46,72.00
04/06/2004,11:09,1051.00,1051.50,1051.00,1051.00,165,294,459.00
04/06/2004,11:10,1051.00,1051.25,1050.75,1051.00,105,243,348.00
04/06/2004,11:11,1051.00,1051.00,1050.75,1051.00,148,15,163.00
04/06/2004,11:12,1051.00,1051.00,1050.00,1050.00,685,2835,3520.00
04/06/2004,11:13,1050.25,1050.25,1049.75,1050.00,580,1025,1605.00
04/06/2004,11:14,1050.25,1050.25,1050.00,1050.25,133,507,640.00
04/06/2004,11:15,1050.25,1050.50,1050.00,1050.25,378,238,616.00
04/06/2004,11:16,1050.50,1050.50,1050.25,1050.50,117,48,165.00
04/06/2004,11:17,1050.50,1050.50,1050.25,1050.25,42,16,58.00
04/06/2004,11:18,1050.25,1050.50,1050.25,1050.25,35,434,469.00
04/06/2004,11:19,1050.25,1050.50,1050.00,1050.25,101,116,217.00
04/06/2004,11:20,1050.25,1050.50,1050.00,1050.25,628,382,1010.00
04/06/2004,11:21,1050.00,1051.00,1050.00,1050.75,1024,155,1179.00
04/06/2004,11:22,1050.75,1051.00,1050.75,1050.75,50,322,372.00
04/06/2004,11:23,1051.00,1051.00,1050.75,1050.75,680,103,783.00
04/06/2004,11:24,1051.00,1051.25,1051.00,1051.00,138,4,142.00
04/06/2004,11:25,1051.00,1051.25,1051.00,1051.00,115,92,207.00
04/06/2004,11:26,1051.25,1051.25,1051.00,1051.00,61,19,80.00
04/06/2004,11:27,1051.00,1051.25,1051.00,1051.00,254,62,316.00
04/06/2004,11:28,1051.25,1051.25,1050.75,1051.00,19,398,417.00
04/06/2004,11:29,1051.00,1051.25,1051.00,1051.25,193,93,286.00
04/06/2004,11:30,1051.25,1051.25,1051.00,1051.25,680,9,689.00
04/06/2004,11:31,1051.00,1051.25,1051.00,1051.00,32,16,48.00
04/06/2004,11:32,1051.00,1051.25,1051.00,1051.00,331,247,578.00
04/06/2004,11:33,1051.00,1051.25,1051.00,1051.00,437,53,490.00
04/06/2004,11:34,1051.00,1051.25,1051.00,1051.00,7,24,31.00
04/06/2004,11:35,1051.00,1051.25,1050.75,1050.75,148,566,714.00
04/06/2004,11:36,1050.75,1051.00,1050.75,1050.75,81,119,200.00
04/06/2004,11:37,1050.75,1051.00,1050.75,1050.75,97,50,147.00
04/06/2004,11:38,1050.75,1051.00,1050.75,1051.00,24,18,42.00
04/06/2004,11:39,1051.00,1051.25,1050.75,1051.00,677,32,709.00
04/06/2004,11:40,1051.00,1051.25,1051.00,1051.00,19,64,83.00
04/06/2004,11:41,1051.25,1051.25,1051.00,1051.25,67,5,72.00
04/06/2004,11:42,1051.25,1051.25,1051.00,1051.00,159,14,173.00
04/06/2004,11:43,1051.00,1051.25,1051.00,1051.25,80,63,143.00
04/06/2004,11:44,1051.00,1051.25,1051.00,1051.25,631,16,647.00
04/06/2004,11:45,1051.25,1051.25,1051.00,1051.25,69,53,122.00
04/06/2004,11:46,1051.00,1051.25,1051.00,1051.25,35,13,48.00
04/06/2004,11:47,1051.00,1051.00,1050.75,1051.00,200,474,674.00
04/06/2004,11:48,1051.00,1051.25,1051.00,1051.00,25,236,261.00
04/06/2004,11:49,1051.00,1051.25,1051.00,1051.00,1,188,189.00
04/06/2004,11:50,1051.00,1051.25,1050.75,1050.75,1,132,133.00
04/06/2004,11:51,1050.75,1051.25,1050.75,1051.00,429,22,451.00
04/06/2004,11:52,1051.00,1051.00,1050.75,1050.75,33,24,57.00
04/06/2004,11:53,1051.00,1051.00,1050.75,1051.00,27,1,28.00
04/06/2004,11:54,1051.00,1051.75,1050.75,1051.75,2066,60,2126.00
04/06/2004,11:55,1051.75,1051.75,1051.00,1051.50,461,568,1029.00
04/06/2004,11:56,1051.50,1051.50,1051.00,1051.25,137,516,653.00
04/06/2004,11:57,1051.25,1051.50,1051.00,1051.25,287,29,316.00
04/06/2004,11:58,1051.25,1051.50,1051.00,1051.25,5,532,537.00
04/06/2004,11:59,1051.00,1051.25,1050.00,1051.00,1600,2599,4199.00
04/06/2004,12:00,1050.75,1050.75,1050.25,1050.25,193,416,609.00
04/06/2004,12:01,1050.25,1050.75,1050.00,1050.75,476,334,810.00
04/06/2004,12:02,1050.50,1050.75,1050.25,1050.75,122,441,563.00
04/06/2004,12:03,1050.75,1050.75,1050.50,1050.75,518,8,526.00
04/06/2004,12:04,1050.75,1051.00,1050.75,1051.00,105,31,136.00
04/06/2004,12:05,1051.00,1051.25,1050.75,1051.00,258,59,317.00
04/06/2004,12:06,1051.00,1051.25,1051.00,1051.25,223,54,277.00
04/06/2004,12:07,1051.00,1051.25,1051.00,1051.25,114,2,116.00
04/06/2004,12:08,1051.00,1051.25,1051.00,1051.25,94,3,97.00
04/06/2004,12:09,1051.25,1051.25,1051.00,1051.25,139,1,140.00
04/06/2004,12:10,1051.25,1051.50,1051.00,1051.50,160,179,339.00
04/06/2004,12:11,1051.50,1051.50,1051.25,1051.25,147,204,351.00
04/06/2004,12:12,1051.25,1051.25,1051.00,1051.25,97,285,382.00
04/06/2004,12:13,1051.25,1052.00,1051.00,1052.00,1476,216,1692.00
04/06/2004,12:14,1052.00,1052.00,1051.25,1051.25,213,1522,1735.00
04/06/2004,12:15,1051.25,1051.50,1051.00,1051.25,48,82,130.00
04/06/2004,12:16,1051.25,1051.50,1051.25,1051.50,3,35,38.00
04/06/2004,12:17,1051.50,1051.50,1051.25,1051.25,64,5,69.00
04/06/2004,12:18,1051.50,1051.50,1051.25,1051.25,79,6,85.00
04/06/2004,12:19,1051.50,1052.00,1051.50,1051.75,796,153,949.00
04/06/2004,12:20,1051.75,1052.00,1051.50,1051.50,55,166,221.00
04/06/2004,12:21,1051.75,1051.75,1051.50,1051.50,22,16,38.00
04/06/2004,12:22,1051.75,1051.75,1051.50,1051.75,31,68,99.00
04/06/2004,12:23,1051.75,1051.75,1051.50,1051.75,15,1,16.00
04/06/2004,12:24,1051.75,1052.00,1051.50,1051.75,223,207,430.00
04/06/2004,12:25,1051.75,1051.75,1051.50,1051.75,24,35,59.00
04/06/2004,12:26,1051.50,1051.75,1051.50,1051.50,17,337,354.00
04/06/2004,12:27,1051.75,1051.75,1051.50,1051.50,23,24,47.00
04/06/2004,12:28,1051.75,1051.75,1051.50,1051.50,31,18,49.00
04/06/2004,12:29,1051.50,1051.75,1051.50,1051.50,178,32,210.00
04/06/2004,12:30,1051.50,1051.75,1051.50,1051.50,121,3,124.00
04/06/2004,12:31,1051.50,1051.75,1051.50,1051.50,19,243,262.00
04/06/2004,12:32,1051.50,1052.00,1051.50,1051.75,180,28,208.00
04/06/2004,12:33,1051.75,1052.00,1051.75,1051.75,38,37,75.00
04/06/2004,12:34,1052.00,1052.75,1051.75,1052.50,2403,394,2797.00
04/06/2004,12:35,1052.50,1052.75,1052.25,1052.50,501,399,900.00
04/06/2004,12:36,1052.25,1052.75,1052.25,1052.75,1207,155,1362.00
04/06/2004,12:37,1053.00,1053.25,1052.75,1053.00,1048,496,1544.00
04/06/2004,12:38,1053.00,1053.50,1053.00,1053.25,1117,638,1755.00
04/06/2004,12:39,1053.25,1053.50,1052.75,1053.00,258,889,1147.00
04/06/2004,12:40,1052.75,1053.00,1052.75,1052.75,284,145,429.00
04/06/2004,12:41,1053.00,1053.25,1052.75,1053.25,118,148,266.00
04/06/2004,12:42,1053.25,1053.25,1052.75,1052.75,12,221,233.00
04/06/2004,12:43,1053.00,1053.00,1052.75,1052.75,21,589,610.00
04/06/2004,12:44,1052.75,1052.75,1052.50,1052.50,87,212,299.00
04/06/2004,12:45,1052.75,1052.75,1052.50,1052.50,347,19,366.00
04/06/2004,12:46,1052.50,1053.00,1052.50,1052.75,426,40,466.00
04/06/2004,12:47,1052.75,1053.00,1052.75,1052.75,5,414,419.00
04/06/2004,12:48,1052.75,1052.75,1052.50,1052.50,4,15,19.00
04/06/2004,12:49,1052.50,1052.75,1052.50,1052.50,10,35,45.00
04/06/2004,12:50,1052.50,1052.75,1052.50,1052.50,246,9,255.00
04/06/2004,12:51,1052.75,1053.00,1052.50,1053.00,120,141,261.00
04/06/2004,12:52,1053.00,1053.00,1052.75,1053.00,84,14,98.00
04/06/2004,12:53,1053.00,1053.00,1052.75,1052.75,4,294,298.00
04/06/2004,12:54,1052.75,1053.00,1052.75,1052.75,6,14,20.00
04/06/2004,12:55,1053.00,1053.00,1052.75,1052.75,26,207,233.00
04/06/2004,12:56,1052.50,1052.75,1052.50,1052.50,25,231,256.00
04/06/2004,12:57,1052.50,1052.50,1051.75,1052.00,99,1708,1807.00
04/06/2004,12:58,1051.75,1052.00,1051.50,1052.00,197,855,1052.00
04/06/2004,12:59,1051.75,1052.00,1051.50,1051.75,230,188,418.00
04/06/2004,13:00,1052.00,1052.25,1051.75,1051.75,295,127,422.00
04/06/2004,13:01,1052.00,1052.00,1051.50,1051.75,113,292,405.00
04/06/2004,13:02,1051.50,1052.00,1051.50,1051.75,433,103,536.00
04/06/2004,13:03,1051.75,1052.25,1051.75,1052.00,182,34,216.00
04/06/2004,13:04,1052.25,1052.25,1052.00,1052.25,47,312,359.00
04/06/2004,13:05,1052.25,1052.25,1052.00,1052.00,94,61,155.00
04/06/2004,13:06,1052.00,1052.25,1051.75,1052.00,85,284,369.00
04/06/2004,13:07,1052.00,1052.25,1052.00,1052.25,127,16,143.00
04/06/2004,13:08,1052.25,1052.50,1052.00,1052.00,246,236,482.00
04/06/2004,13:09,1052.25,1052.25,1052.00,1052.00,78,8,86.00
04/06/2004,13:10,1052.25,1052.50,1052.25,1052.25,196,21,217.00
04/06/2004,13:11,1052.50,1053.00,1052.25,1052.75,891,82,973.00
04/06/2004,13:12,1053.00,1053.50,1052.75,1053.50,2195,366,2561.00
04/06/2004,13:13,1053.50,1053.75,1053.25,1053.25,812,513,1325.00
04/06/2004,13:14,1053.50,1053.50,1053.25,1053.50,130,91,221.00
04/06/2004,13:15,1053.25,1053.50,1053.25,1053.50,62,35,97.00
04/06/2004,13:16,1053.50,1053.50,1053.25,1053.50,168,111,279.00
04/06/2004,13:17,1053.50,1053.50,1053.25,1053.25,337,24,361.00
04/06/2004,13:18,1053.25,1053.50,1053.00,1053.25,49,331,380.00
04/06/2004,13:19,1053.00,1053.25,1053.00,1053.00,44,393,437.00
04/06/2004,13:20,1053.00,1053.25,1053.00,1053.00,535,359,894.00
04/06/2004,13:21,1053.25,1053.50,1053.00,1053.25,741,69,810.00
04/06/2004,13:22,1053.25,1053.50,1053.25,1053.25,208,353,561.00
04/06/2004,13:23,1053.50,1053.50,1053.25,1053.25,17,11,28.00
04/06/2004,13:24,1053.50,1053.50,1053.25,1053.25,3,25,28.00
04/06/2004,13:25,1053.25,1053.50,1053.00,1053.00,14,727,741.00
04/06/2004,13:26,1052.75,1053.00,1052.50,1052.75,394,525,919.00
04/06/2004,13:27,1052.75,1053.00,1052.50,1053.00,267,287,554.00
04/06/2004,13:28,1052.75,1053.25,1052.75,1053.00,102,61,163.00
04/06/2004,13:29,1053.00,1053.00,1052.75,1052.75,0,82,82.00
04/06/2004,13:30,1052.75,1053.00,1052.75,1053.00,40,8,48.00
04/06/2004,13:31,1053.00,1053.50,1052.75,1053.50,458,11,469.00
04/06/2004,13:32,1053.25,1054.00,1053.25,1054.00,1532,389,1921.00
04/06/2004,13:33,1053.75,1054.75,1053.75,1054.50,5015,966,5981.00
04/06/2004,13:34,1054.50,1055.00,1054.50,1054.75,684,1513,2197.00
04/06/2004,13:35,1054.50,1054.75,1054.50,1054.50,147,176,323.00
04/06/2004,13:36,1054.50,1054.75,1054.25,1054.50,790,797,1587.00
04/06/2004,13:37,1054.50,1054.75,1054.25,1054.50,100,322,422.00
04/06/2004,13:38,1054.25,1054.50,1054.00,1054.25,59,752,811.00
04/06/2004,13:39,1054.00,1054.50,1054.00,1054.50,1058,260,1318.00
04/06/2004,13:40,1054.50,1054.50,1054.00,1054.25,452,225,677.00
04/06/2004,13:41,1054.50,1054.50,1054.25,1054.25,7,73,80.00
04/06/2004,13:42,1054.25,1054.50,1054.25,1054.25,26,361,387.00
04/06/2004,13:43,1054.25,1054.25,1054.00,1054.25,273,739,1012.00
04/06/2004,13:44,1054.25,1055.00,1054.25,1055.00,1321,62,1383.00
04/06/2004,13:45,1055.00,1055.00,1054.25,1054.50,600,661,1261.00
04/06/2004,13:46,1054.25,1054.50,1054.25,1054.50,420,290,710.00
04/06/2004,13:47,1054.25,1054.75,1054.25,1054.50,126,566,692.00
04/06/2004,13:48,1054.25,1054.50,1054.00,1054.25,102,349,451.00
04/06/2004,13:49,1054.00,1054.25,1054.00,1054.00,38,104,142.00
04/06/2004,13:50,1054.00,1054.50,1054.00,1054.50,740,21,761.00
04/06/2004,13:51,1054.50,1055.00,1054.50,1054.75,587,134,721.00
04/06/2004,13:52,1054.75,1054.75,1054.50,1054.75,208,16,224.00
04/06/2004,13:53,1054.50,1054.75,1054.25,1054.50,178,326,504.00
04/06/2004,13:54,1054.50,1055.25,1054.50,1054.75,1284,364,1648.00
04/06/2004,13:55,1054.75,1055.00,1054.50,1054.75,52,380,432.00
04/06/2004,13:56,1054.75,1055.00,1054.50,1054.50,637,404,1041.00
04/06/2004,13:57,1054.75,1054.75,1054.25,1054.25,28,830,858.00
04/06/2004,13:58,1054.25,1054.50,1053.50,1054.00,1281,2443,3724.00
04/06/2004,13:59,1054.00,1054.25,1053.50,1053.50,310,1128,1438.00
04/06/2004,14:00,1053.50,1053.75,1053.50,1053.50,14,777,791.00
04/06/2004,14:01,1053.75,1053.75,1053.25,1053.50,1104,408,1512.00
04/06/2004,14:02,1053.50,1053.75,1053.50,1053.75,42,291,333.00
04/06/2004,14:03,1053.50,1053.75,1053.25,1053.75,1168,285,1453.00
04/06/2004,14:04,1053.75,1054.00,1053.25,1053.25,185,658,843.00
04/06/2004,14:05,1053.50,1053.50,1053.25,1053.50,65,51,116.00
04/06/2004,14:06,1053.50,1053.50,1052.50,1052.75,501,3212,3713.00
04/06/2004,14:07,1052.75,1053.25,1052.75,1053.00,444,423,867.00
04/06/2004,14:08,1053.25,1053.25,1053.00,1053.25,30,17,47.00
04/06/2004,14:09,1053.00,1053.50,1053.00,1053.25,565,44,609.00
04/06/2004,14:10,1053.25,1053.50,1053.25,1053.50,49,40,89.00
04/06/2004,14:11,1053.50,1053.50,1053.00,1053.25,99,773,872.00
04/06/2004,14:12,1053.25,1053.25,1053.00,1053.25,52,30,82.00
04/06/2004,14:13,1053.25,1053.75,1053.00,1053.25,564,256,820.00
04/06/2004,14:14,1053.50,1054.00,1053.25,1053.50,1000,319,1319.00
04/06/2004,14:15,1053.75,1054.00,1053.75,1053.75,447,59,506.00
04/06/2004,14:16,1053.75,1054.00,1053.50,1053.50,595,555,1150.00
04/06/2004,14:17,1053.75,1053.75,1053.50,1053.75,1032,19,1051.00
04/06/2004,14:18,1053.75,1054.25,1053.75,1054.25,1194,97,1291.00
04/06/2004,14:19,1054.25,1054.50,1054.00,1054.00,847,612,1459.00
04/06/2004,14:20,1054.00,1054.50,1054.00,1054.50,554,56,610.00
04/06/2004,14:21,1054.25,1054.50,1053.75,1054.25,320,479,799.00
04/06/2004,14:22,1054.00,1054.50,1053.50,1053.50,287,1904,2191.00
04/06/2004,14:23,1053.50,1054.00,1053.50,1053.50,677,530,1207.00
04/06/2004,14:24,1053.75,1053.75,1053.00,1053.00,139,1123,1262.00
04/06/2004,14:25,1053.00,1053.25,1053.00,1053.25,688,1229,1917.00
04/06/2004,14:26,1053.00,1053.25,1052.50,1052.50,475,1295,1770.00
04/06/2004,14:27,1052.50,1052.75,1052.00,1052.25,593,1976,2569.00
04/06/2004,14:28,1052.25,1053.00,1052.25,1052.50,1518,1030,2548.00
04/06/2004,14:29,1052.50,1052.75,1052.25,1052.75,766,48,814.00
04/06/2004,14:30,1052.75,1052.75,1052.25,1052.50,627,747,1374.00
04/06/2004,14:31,1052.25,1052.75,1052.25,1052.50,269,306,575.00
04/06/2004,14:32,1052.25,1052.50,1052.00,1052.25,312,1706,2018.00
04/06/2004,14:33,1052.25,1052.75,1052.25,1052.25,630,69,699.00
04/06/2004,14:34,1052.50,1052.75,1052.25,1052.75,462,15,477.00
04/06/2004,14:35,1052.75,1053.50,1052.75,1053.25,1268,362,1630.00
04/06/2004,14:36,1053.25,1053.25,1052.75,1053.00,237,655,892.00
04/06/2004,14:37,1053.00,1053.25,1053.00,1053.00,314,273,587.00
04/06/2004,14:38,1053.25,1053.25,1053.00,1053.00,46,120,166.00
04/06/2004,14:39,1053.00,1053.25,1053.00,1053.00,65,12,77.00
04/06/2004,14:40,1053.00,1053.25,1053.00,1053.25,62,9,71.00
04/06/2004,14:41,1053.00,1054.00,1053.00,1054.00,2901,125,3026.00
04/06/2004,14:42,1053.75,1054.25,1053.50,1053.50,951,2203,3154.00
04/06/2004,14:43,1053.75,1053.75,1053.50,1053.50,253,506,759.00
04/06/2004,14:44,1053.50,1053.75,1053.50,1053.75,537,190,727.00
04/06/2004,14:45,1053.75,1053.75,1053.50,1053.75,100,22,122.00
04/06/2004,14:46,1053.50,1054.25,1053.50,1054.25,1538,216,1754.00
04/06/2004,14:47,1054.25,1054.50,1054.00,1054.25,1707,845,2552.00
04/06/2004,14:48,1054.25,1054.50,1054.00,1054.25,884,178,1062.00
04/06/2004,14:49,1054.50,1055.00,1054.50,1054.75,2322,948,3270.00
04/06/2004,14:50,1054.75,1054.75,1054.25,1054.25,605,864,1469.00
04/06/2004,14:51,1054.25,1054.50,1053.75,1053.75,86,3245,3331.00
04/06/2004,14:52,1053.75,1054.25,1053.50,1053.75,620,1544,2164.00
04/06/2004,14:53,1053.75,1054.00,1053.50,1054.00,916,64,980.00
04/06/2004,14:54,1054.00,1054.25,1053.75,1053.75,714,407,1121.00
04/06/2004,14:55,1054.00,1054.00,1053.75,1054.00,609,47,656.00
04/06/2004,14:56,1054.25,1054.50,1054.00,1054.50,1538,798,2336.00
04/06/2004,14:57,1054.25,1054.75,1054.25,1054.50,846,627,1473.00
04/06/2004,14:58,1054.50,1055.00,1054.25,1054.75,3889,275,4164.00
04/06/2004,14:59,1054.75,1054.75,1054.25,1054.75,645,1084,1729.00
04/06/2004,15:00,1054.50,1054.75,1054.00,1054.25,714,2248,2962.00
04/06/2004,15:01,1054.25,1054.50,1053.50,1054.50,2518,2495,5013.00
04/06/2004,15:02,1054.50,1054.75,1054.00,1054.25,680,736,1416.00
04/06/2004,15:03,1054.25,1054.25,1053.75,1054.00,403,992,1395.00
04/06/2004,15:04,1054.00,1054.25,1053.75,1054.00,699,697,1396.00
04/06/2004,15:05,1054.00,1054.00,1053.50,1054.00,707,1186,1893.00
04/06/2004,15:06,1054.00,1054.25,1053.75,1053.75,437,718,1155.00
04/06/2004,15:07,1053.75,1054.00,1053.75,1054.00,421,74,495.00
04/06/2004,15:08,1054.00,1054.25,1053.75,1053.75,786,1945,2731.00
04/06/2004,15:09,1053.75,1054.00,1053.75,1053.75,177,283,460.00
04/06/2004,15:10,1053.75,1053.75,1053.50,1053.50,187,1935,2122.00
04/06/2004,15:11,1053.50,1053.50,1053.00,1053.25,642,1348,1990.00
04/06/2004,15:12,1053.25,1053.50,1053.00,1053.00,342,685,1027.00
04/06/2004,15:13,1053.25,1053.25,1052.50,1052.75,620,3253,3873.00
04/06/2004,15:14,1053.00,1053.00,1052.50,1052.50,1583,594,2177.00
04/06/2004,15:15,1052.50,1052.75,1052.00,1052.25,1074,3688,4762.00
04/06/2004,15:16,1052.50,1052.50,1052.25,1052.25,117,3,120.00
04/06/2004,15:31,1052.25,1052.50,1052.25,1052.25,150,51,201.00
04/06/2004,15:32,1052.50,1052.50,1052.00,1052.00,11,235,246.00
04/06/2004,15:33,1052.00,1052.25,1052.00,1052.25,11,25,36.00
04/06/2004,15:34,1052.25,1052.25,1052.00,1052.00,5,7,12.00
04/06/2004,15:35,1052.00,1052.25,1052.00,1052.25,6,1,7.00
04/06/2004,15:36,1052.00,1052.00,1051.75,1052.00,72,202,274.00
04/06/2004,15:37,1051.75,1052.00,1051.75,1052.00,191,26,217.00
04/06/2004,15:38,1052.00,1052.25,1051.75,1052.00,113,68,181.00
04/06/2004,15:39,1052.00,1052.00,1052.00,1052.00,0,197,197.00
04/06/2004,15:40,1052.00,1052.00,1051.75,1051.75,2,153,155.00
04/06/2004,15:41,1051.75,1052.00,1051.75,1051.75,10,194,204.00
04/06/2004,15:42,1051.75,1052.00,1051.50,1051.50,9,191,200.00
04/06/2004,15:43,1051.50,1051.50,1051.50,1051.50,0,3,3.00
04/06/2004,15:44,1051.75,1051.75,1051.75,1051.75,19,0,19.00
04/06/2004,15:46,1051.50,1051.50,1051.00,1051.00,75,345,420.00
04/06/2004,15:47,1051.00,1051.00,1050.75,1051.00,132,135,267.00
04/06/2004,15:48,1051.25,1051.25,1051.00,1051.00,16,3,19.00
04/06/2004,15:49,1051.00,1051.00,1050.75,1050.75,16,198,214.00
04/06/2004,15:50,1050.75,1051.00,1050.75,1051.00,13,262,275.00
04/06/2004,15:51,1051.00,1051.00,1051.00,1051.00,5,0,5.00
04/06/2004,15:52,1050.75,1051.00,1050.50,1050.75,25,247,272.00
04/06/2004,15:53,1050.75,1050.75,1050.75,1050.75,121,0,121.00
04/06/2004,15:54,1050.50,1050.75,1050.50,1050.75,18,10,28.00
04/06/2004,15:55,1050.50,1050.50,1050.00,1050.25,153,292,445.00
04/06/2004,15:56,1050.25,1050.25,1050.00,1050.25,144,1,145.00
04/06/2004,15:57,1050.25,1050.50,1050.00,1050.50,17,32,49.00
04/06/2004,15:58,1050.25,1050.50,1050.25,1050.25,1,9,10.00
04/06/2004,15:59,1050.25,1050.50,1050.25,1050.25,1,57,58.00
04/06/2004,16:00,1050.25,1050.50,1050.00,1050.25,16,82,98.00
04/06/2004,17:01,1050.25,1050.25,1049.75,1049.75,0,293,293.00
04/06/2004,17:02,1049.75,1049.75,1049.50,1049.75,4,111,115.00
04/06/2004,17:03,1049.75,1049.75,1049.75,1049.75,80,0,80.00
04/06/2004,17:05,1049.75,1050.00,1049.75,1050.00,4,0,4.00
04/06/2004,17:06,1050.00,1050.00,1049.75,1049.75,20,15,35.00
04/06/2004,17:07,1049.75,1050.00,1049.50,1050.00,41,8,49.00
04/06/2004,17:08,1049.75,1049.75,1049.75,1049.75,0,6,6.00
04/06/2004,17:09,1049.75,1049.75,1049.75,1049.75,0,14,14.00
04/06/2004,17:10,1049.75,1049.75,1049.75,1049.75,0,6,6.00
04/06/2004,17:11,1050.00,1050.00,1049.50,1049.75,4,4,8.00
04/06/2004,17:12,1049.75,1049.75,1049.75,1049.75,5,0,5.00
04/06/2004,17:14,1049.75,1049.75,1049.75,1049.75,6,0,6.00
04/06/2004,17:15,1049.75,1049.75,1049.75,1049.75,6,0,6.00
04/06/2004,17:16,1049.75,1049.75,1049.75,1049.75,1,0,1.00
04/06/2004,17:17,1049.75,1049.75,1049.75,1049.75,1,0,1.00
04/06/2004,17:18,1049.75,1049.75,1049.75,1049.75,1,0,1.00
04/06/2004,17:19,1049.75,1049.75,1049.75,1049.75,2,0,2.00
04/06/2004,17:20,1049.75,1049.75,1049.75,1049.75,9,0,9.00
04/06/2004,17:21,1049.75,1049.75,1049.75,1049.75,5,0,5.00
04/06/2004,17:23,1049.75,1049.75,1049.75,1049.75,20,0,20.00
04/06/2004,17:24,1049.75,1049.75,1049.75,1049.75,14,0,14.00
04/06/2004,17:25,1049.75,1049.75,1049.75,1049.75,15,0,15.00
04/06/2004,17:26,1049.75,1049.75,1049.50,1049.50,19,31,50.00
04/06/2004,17:27,1049.75,1049.75,1049.75,1049.75,15,0,15.00
04/06/2004,17:31,1050.00,1050.00,1050.00,1050.00,4,0,4.00
04/06/2004,17:33,1050.00,1050.00,1049.75,1049.75,10,5,15.00
04/06/2004,17:34,1049.75,1049.75,1049.75,1049.75,0,32,32.00
04/06/2004,17:35,1049.50,1049.50,1049.50,1049.50,0,1,1.00
04/06/2004,17:36,1049.75,1049.75,1049.50,1049.50,3,115,118.00
04/06/2004,17:37,1049.25,1049.50,1049.25,1049.50,103,1,104.00
04/06/2004,17:38,1049.75,1049.75,1049.50,1049.50,1,6,7.00
04/06/2004,17:39,1049.50,1049.50,1049.50,1049.50,0,9,9.00
04/06/2004,17:40,1049.75,1049.75,1049.50,1049.50,10,1,11.00
04/06/2004,17:41,1049.75,1049.75,1049.75,1049.75,1,0,1.00
04/06/2004,17:43,1049.75,1049.75,1049.75,1049.75,5,0,5.00
04/06/2004,17:44,1049.50,1049.75,1049.50,1049.75,6,1,7.00
04/06/2004,17:47,1049.75,1049.75,1049.75,1049.75,3,0,3.00
04/06/2004,17:48,1049.75,1049.75,1049.75,1049.75,5,0,5.00
04/06/2004,17:49,1049.75,1049.75,1049.75,1049.75,1,0,1.00
04/06/2004,17:50,1049.50,1049.75,1049.50,1049.75,17,10,27.00
04/06/2004,17:51,1049.75,1049.75,1049.75,1049.75,78,0,78.00
04/06/2004,17:52,1049.75,1049.75,1049.75,1049.75,20,0,20.00
04/06/2004,17:53,1050.00,1050.00,1050.00,1050.00,83,0,83.00
04/06/2004,17:54,1050.00,1050.00,1049.75,1049.75,10,40,50.00
04/06/2004,17:55,1049.75,1050.00,1049.75,1050.00,1,2,3.00
04/06/2004,17:56,1050.00,1050.00,1050.00,1050.00,4,0,4.00
04/06/2004,17:57,1050.00,1050.00,1050.00,1050.00,4,0,4.00
04/06/2004,17:58,1050.00,1050.00,1050.00,1050.00,1,0,1.00
04/06/2004,17:59,1050.00,1050.00,1050.00,1050.00,25,0,25.00
04/06/2004,18:00,1050.25,1050.25,1050.00,1050.00,2,25,27.00
04/06/2004,18:01,1050.00,1050.00,1049.75,1050.00,1,2,3.00
04/06/2004,18:02,1050.00,1050.00,1050.00,1050.00,23,0,23.00
04/06/2004,18:03,1050.00,1050.25,1050.00,1050.25,30,0,30.00
04/06/2004,18:04,1050.00,1050.00,1050.00,1050.00,0,2,2.00
04/06/2004,18:09,1050.00,1050.00,1050.00,1050.00,0,2,2.00
04/06/2004,18:11,1050.00,1050.00,1050.00,1050.00,0,1,1.00
04/06/2004,18:21,1050.00,1050.00,1049.75,1050.00,8,13,21.00
04/06/2004,18:22,1050.00,1050.00,1050.00,1050.00,3,0,3.00
04/06/2004,18:23,1050.00,1050.00,1050.00,1050.00,10,0,10.00
04/06/2004,18:25,1050.00,1050.25,1050.00,1050.25,2,0,2.00
04/06/2004,18:28,1050.00,1050.00,1050.00,1050.00,0,2,2.00
04/06/2004,18:33,1050.25,1050.25,1050.00,1050.00,1,1,2.00
04/06/2004,18:37,1050.00,1050.00,1050.00,1050.00,0,1,1.00
04/06/2004,18:38,1050.00,1050.00,1050.00,1050.00,0,22,22.00
04/06/2004,18:39,1050.00,1050.00,1050.00,1050.00,0,4,4.00
04/06/2004,18:41,1050.00,1050.00,1050.00,1050.00,0,1,1.00
04/06/2004,18:42,1050.00,1050.00,1050.00,1050.00,0,1,1.00
04/06/2004,18:43,1050.00,1050.25,1050.00,1050.25,1,5,6.00
04/06/2004,18:46,1050.00,1050.00,1050.00,1050.00,0,30,30.00
04/06/2004,18:48,1050.00,1050.00,1050.00,1050.00,0,4,4.00
04/06/2004,18:51,1049.75,1049.75,1049.75,1049.75,0,1,1.00
04/06/2004,18:53,1050.00,1050.00,1050.00,1050.00,41,0,41.00
04/06/2004,18:54,1050.00,1050.00,1050.00,1050.00,41,0,41.00
04/06/2004,18:57,1050.00,1050.00,1050.00,1050.00,8,0,8.00
04/06/2004,18:58,1050.00,1050.00,1050.00,1050.00,1,0,1.00
04/06/2004,19:01,1050.00,1050.00,1050.00,1050.00,6,0,6.00
04/06/2004,19:02,1050.00,1050.00,1050.00,1050.00,1,0,1.00
04/06/2004,19:03,1050.00,1050.00,1050.00,1050.00,6,0,6.00
04/06/2004,19:04,1050.00,1050.25,1050.00,1050.00,5,2,7.00
04/06/2004,19:05,1050.00,1050.00,1050.00,1050.00,0,2,2.00
04/06/2004,19:06,1049.75,1049.75,1049.75,1049.75,0,4,4.00
04/06/2004,19:07,1050.00,1050.00,1050.00,1050.00,8,0,8.00
04/06/2004,19:10,1050.00,1050.00,1050.00,1050.00,5,0,5.00
04/06/2004,19:11,1050.00,1050.00,1049.75,1049.75,10,10,20.00
04/06/2004,19:13,1049.75,1049.75,1049.75,1049.75,0,42,42.00
04/06/2004,19:14,1049.50,1049.50,1049.50,1049.50,0,2,2.00
04/06/2004,19:15,1049.75,1049.75,1049.75,1049.75,1,0,1.00
04/06/2004,19:16,1049.75,1049.75,1049.75,1049.75,4,0,4.00
04/06/2004,19:17,1050.00,1050.00,1049.75,1049.75,1,2,3.00
04/06/2004,19:18,1049.75,1049.75,1049.75,1049.75,0,1,1.00
04/06/2004,19:19,1049.75,1049.75,1049.75,1049.75,0,4,4.00
04/06/2004,19:20,1049.50,1049.50,1049.50,1049.50,0,1,1.00
04/06/2004,19:21,1050.00,1050.00,1049.75,1049.75,1,12,13.00
04/06/2004,19:22,1049.75,1049.75,1049.75,1049.75,0,3,3.00
04/06/2004,19:23,1049.75,1049.75,1049.75,1049.75,0,4,4.00
04/06/2004,19:24,1049.50,1049.50,1049.50,1049.50,0,1,1.00
04/06/2004,19:26,1049.75,1049.75,1049.50,1049.50,1,3,4.00
04/06/2004,19:27,1049.75,1049.75,1049.75,1049.75,4,0,4.00
04/06/2004,19:28,1049.75,1049.75,1049.75,1049.75,2,0,2.00
04/06/2004,19:29,1050.00,1050.00,1049.75,1049.75,1,1,2.00
04/06/2004,19:30,1049.75,1049.75,1049.75,1049.75,0,11,11.00
04/06/2004,19:32,1049.75,1049.75,1049.75,1049.75,0,2,2.00
04/06/2004,19:34,1049.75,1049.75,1049.75,1049.75,0,2,2.00
04/06/2004,19:35,1049.75,1049.75,1049.50,1049.50,0,4,4.00
04/06/2004,19:37,1049.50,1049.50,1049.50,1049.50,0,45,45.00
04/06/2004,19:39,1049.50,1049.50,1049.50,1049.50,0,10,10.00
04/06/2004,19:42,1049.50,1049.50,1049.50,1049.50,0,4,4.00
04/06/2004,19:43,1049.75,1049.75,1049.75,1049.75,3,0,3.00
04/06/2004,19:45,1049.75,1049.75,1049.75,1049.75,3,0,3.00
04/06/2004,19:50,1049.75,1049.75,1049.75,1049.75,2,0,2.00
04/06/2004,19:51,1049.50,1049.50,1049.50,1049.50,0,2,2.00
04/06/2004,19:52,1049.50,1049.50,1049.50,1049.50,0,15,15.00
04/06/2004,19:53,1049.75,1049.75,1049.75,1049.75,2,0,2.00
04/06/2004,19:56,1049.75,1049.75,1049.75,1049.75,1,0,1.00
04/06/2004,19:57,1049.50,1049.50,1049.50,1049.50,0,2,2.00
04/06/2004,19:58,1049.50,1049.50,1049.50,1049.50,0,2,2.00
04/06/2004,19:59,1049.50,1049.50,1049.25,1049.25,0,6,6.00
04/06/2004,20:01,1049.75,1049.75,1049.75,1049.75,2,0,2.00
04/06/2004,20:03,1049.50,1049.50,1049.50,1049.50,0,2,2.00
04/06/2004,20:04,1049.75,1049.75,1049.75,1049.75,1,0,1.00
04/06/2004,20:05,1049.50,1049.50,1049.50,1049.50,0,2,2.00
04/06/2004,20:07,1049.75,1049.75,1049.75,1049.75,31,0,31.00
04/06/2004,20:08,1049.75,1049.75,1049.75,1049.75,2,0,2.00
04/06/2004,20:09,1049.75,1049.75,1049.75,1049.75,2,0,2.00
04/06/2004,20:10,1050.00,1050.00,1050.00,1050.00,5,0,5.00
04/06/2004,20:11,1050.00,1050.00,1050.00,1050.00,31,0,31.00
04/06/2004,20:12,1050.00,1050.00,1050.00,1050.00,6,0,6.00
04/06/2004,20:14,1050.25,1050.25,1050.00,1050.00,1,3,4.00
04/06/2004,20:15,1050.00,1050.00,1050.00,1050.00,0,2,2.00
04/06/2004,20:16,1050.25,1050.25,1050.00,1050.00,1,2,3.00
04/06/2004,20:17,1050.25,1050.25,1050.25,1050.25,61,0,61.00
04/06/2004,20:20,1050.25,1050.25,1050.25,1050.25,2,0,2.00
04/06/2004,20:21,1050.00,1050.00,1049.75,1050.00,6,10,16.00
04/06/2004,20:25,1050.00,1050.00,1050.00,1050.00,2,0,2.00
04/06/2004,20:31,1050.25,1050.25,1050.25,1050.25,2,0,2.00
04/06/2004,20:32,1050.00,1050.00,1050.00,1050.00,0,9,9.00
04/06/2004,20:34,1050.00,1050.25,1050.00,1050.25,6,7,13.00
04/06/2004,20:35,1050.25,1050.25,1050.25,1050.25,18,0,18.00
04/06/2004,20:39,1050.25,1050.25,1050.25,1050.25,7,0,7.00
04/06/2004,20:40,1050.25,1050.25,1050.25,1050.25,9,0,9.00
04/06/2004,20:41,1050.25,1050.25,1050.25,1050.25,10,0,10.00
04/06/2004,20:42,1050.25,1050.25,1050.00,1050.25,6,10,16.00
04/06/2004,20:43,1050.00,1050.00,1050.00,1050.00,0,10,10.00
04/06/2004,20:44,1050.25,1050.25,1050.25,1050.25,1,0,1.00
04/06/2004,20:45,1050.00,1050.00,1050.00,1050.00,0,29,29.00
04/06/2004,20:46,1050.00,1050.00,1050.00,1050.00,0,2,2.00
04/06/2004,20:48,1050.00,1050.00,1050.00,1050.00,0,1,1.00
04/06/2004,20:54,1050.00,1050.00,1050.00,1050.00,0,13,13.00
04/06/2004,21:00,1050.00,1050.00,1049.75,1049.75,0,8,8.00
04/06/2004,21:01,1050.25,1050.25,1050.00,1050.00,1,2,3.00
04/06/2004,21:02,1050.00,1050.00,1049.75,1049.75,5,7,12.00
04/06/2004,21:03,1050.00,1050.00,1050.00,1050.00,7,0,7.00
04/06/2004,21:04,1050.00,1050.00,1050.00,1050.00,11,0,11.00
04/06/2004,21:05,1050.00,1050.00,1050.00,1050.00,4,0,4.00
04/06/2004,21:06,1050.00,1050.00,1050.00,1050.00,18,0,18.00
04/06/2004,21:07,1050.00,1050.00,1050.00,1050.00,2,0,2.00
04/06/2004,21:09,1050.00,1050.00,1050.00,1050.00,2,0,2.00
04/06/2004,21:14,1050.25,1050.25,1050.25,1050.25,1,0,1.00
04/06/2004,21:15,1050.25,1050.25,1050.25,1050.25,1,0,1.00
04/06/2004,21:16,1050.25,1050.25,1050.25,1050.25,1,0,1.00
04/06/2004,21:17,1050.00,1050.00,1050.00,1050.00,0,32,32.00
04/06/2004,21:18,1050.00,1050.00,1050.00,1050.00,0,22,22.00
04/06/2004,21:20,1050.00,1050.00,1050.00,1050.00,0,13,13.00
04/06/2004,21:21,1049.75,1049.75,1049.75,1049.75,0,1,1.00
04/06/2004,21:23,1050.25,1050.25,1050.25,1050.25,3,0,3.00
04/06/2004,21:27,1050.25,1050.25,1050.00,1050.00,1,1,2.00
04/06/2004,21:34,1050.00,1050.00,1050.00,1050.00,0,5,5.00
04/06/2004,21:40,1050.25,1050.25,1050.25,1050.25,1,0,1.00
04/06/2004,21:41,1050.00,1050.00,1050.00,1050.00,0,6,6.00
04/06/2004,21:43,1050.25,1050.25,1050.25,1050.25,2,0,2.00
04/06/2004,21:45,1050.25,1050.25,1050.25,1050.25,3,0,3.00
04/06/2004,21:46,1050.00,1050.25,1050.00,1050.25,2,8,10.00
04/06/2004,21:49,1050.00,1050.00,1050.00,1050.00,0,2,2.00
04/06/2004,21:52,1050.25,1050.25,1050.25,1050.25,1,0,1.00
04/06/2004,21:56,1050.25,1050.25,1050.25,1050.25,2,0,2.00
04/06/2004,21:58,1050.00,1050.00,1050.00,1050.00,0,1,1.00
04/06/2004,22:00,1050.00,1050.00,1050.00,1050.00,0,7,7.00
04/06/2004,22:01,1050.00,1050.00,1050.00,1050.00,0,11,11.00
04/06/2004,22:02,1050.00,1050.00,1050.00,1050.00,0,8,8.00
04/06/2004,22:03,1050.00,1050.00,1050.00,1050.00,0,1,1.00
04/06/2004,22:05,1050.00,1050.00,1050.00,1050.00,0,1,1.00
04/06/2004,22:06,1049.75,1049.75,1049.75,1049.75,0,2,2.00
04/06/2004,22:09,1050.00,1050.00,1050.00,1050.00,3,0,3.00
04/06/2004,22:13,1050.00,1050.00,1050.00,1050.00,6,0,6.00
04/06/2004,22:15,1050.00,1050.00,1050.00,1050.00,1,0,1.00
04/06/2004,22:16,1050.00,1050.00,1050.00,1050.00,1,0,1.00
04/06/2004,22:19,1050.00,1050.00,1050.00,1050.00,15,0,15.00
04/06/2004,22:21,1050.00,1050.00,1050.00,1050.00,1,0,1.00
04/06/2004,22:23,1049.75,1050.00,1049.75,1050.00,1,3,4.00
04/06/2004,22:24,1050.00,1050.00,1050.00,1050.00,1,0,1.00
04/06/2004,22:25,1050.00,1050.00,1050.00,1050.00,2,0,2.00
04/06/2004,22:26,1050.00,1050.00,1050.00,1050.00,2,0,2.00
04/06/2004,22:27,1049.75,1050.00,1049.75,1050.00,1,1,2.00
04/06/2004,22:28,1050.00,1050.00,1050.00,1050.00,1,0,1.00
04/06/2004,22:29,1050.00,1050.00,1050.00,1050.00,1,0,1.00
04/06/2004,22:31,1049.75,1049.75,1049.75,1049.75,0,1,1.00
04/06/2004,22:36,1049.75,1049.75,1049.75,1049.75,0,4,4.00
04/06/2004,22:40,1049.75,1049.75,1049.75,1049.75,0,10,10.00
04/06/2004,22:41,1049.75,1049.75,1049.75,1049.75,0,1,1.00
04/06/2004,22:43,1049.75,1049.75,1049.75,1049.75,0,1,1.00
04/06/2004,22:49,1050.00,1050.00,1050.00,1050.00,19,0,19.00
04/06/2004,22:51,1050.25,1050.25,1050.25,1050.25,1,0,1.00
04/06/2004,22:53,1050.25,1050.25,1050.25,1050.25,4,0,4.00
04/06/2004,22:54,1050.00,1050.00,1050.00,1050.00,0,4,4.00
04/06/2004,22:56,1050.25,1050.25,1050.25,1050.25,1,0,1.00
04/06/2004,22:59,1050.25,1050.25,1050.25,1050.25,1,0,1.00
04/06/2004,23:01,1050.25,1050.25,1050.25,1050.25,26,0,26.00
04/06/2004,23:02,1050.25,1050.50,1050.25,1050.50,9,0,9.00
04/06/2004,23:05,1050.50,1050.50,1050.50,1050.50,5,0,5.00
04/06/2004,23:10,1050.50,1050.50,1050.50,1050.50,3,0,3.00
04/06/2004,23:11,1050.50,1050.75,1050.50,1050.75,136,0,136.00
04/06/2004,23:12,1050.75,1050.75,1050.50,1050.75,10,1,11.00
04/06/2004,23:17,1050.50,1050.50,1050.50,1050.50,0,1,1.00
04/06/2004,23:18,1050.50,1050.50,1050.50,1050.50,0,2,2.00
04/06/2004,23:22,1050.75,1050.75,1050.75,1050.75,20,0,20.00
04/06/2004,23:23,1050.75,1050.75,1050.75,1050.75,2,0,2.00
04/06/2004,23:24,1050.75,1050.75,1050.75,1050.75,14,0,14.00
04/06/2004,23:31,1050.50,1050.50,1050.50,1050.50,0,2,2.00
04/06/2004,23:32,1050.50,1050.50,1050.50,1050.50,0,1,1.00
04/06/2004,23:33,1050.50,1050.50,1050.50,1050.50,0,1,1.00
04/06/2004,23:39,1050.50,1050.50,1050.50,1050.50,0,7,7.00
04/06/2004,23:41,1050.50,1050.50,1050.50,1050.50,0,3,3.00
04/06/2004,23:43,1050.50,1050.50,1050.50,1050.50,0,1,1.00
04/06/2004,23:44,1050.75,1050.75,1050.75,1050.75,1,0,1.00
04/06/2004,23:47,1050.50,1050.50,1050.25,1050.50,2,35,37.00
04/06/2004,23:54,1050.50,1050.50,1050.50,1050.50,10,0,10.00
04/06/2004,23:57,1050.50,1050.50,1050.50,1050.50,2,0,2.00
04/06/2004,23:58,1050.50,1050.50,1050.50,1050.50,10,0,10.00
04/07/2004,00:01,1050.50,1050.50,1050.50,1050.50,7,0,7.00
04/07/2004,00:02,1050.50,1050.75,1050.50,1050.75,19,0,19.00
04/07/2004,00:03,1050.50,1050.50,1050.50,1050.50,0,1,1.00
04/07/2004,00:08,1050.75,1050.75,1050.75,1050.75,2,0,2.00
04/07/2004,00:09,1050.50,1050.50,1050.50,1050.50,0,1,1.00
04/07/2004,00:13,1050.75,1050.75,1050.75,1050.75,8,0,8.00
04/07/2004,00:16,1050.50,1050.50,1050.50,1050.50,0,7,7.00
04/07/2004,00:18,1050.50,1050.50,1050.50,1050.50,0,3,3.00
04/07/2004,00:20,1050.75,1050.75,1050.75,1050.75,11,0,11.00
04/07/2004,00:25,1050.75,1050.75,1050.75,1050.75,1,0,1.00
04/07/2004,00:26,1050.75,1050.75,1050.75,1050.75,1,0,1.00
04/07/2004,00:28,1050.75,1050.75,1050.50,1050.50,5,10,15.00
04/07/2004,00:30,1050.50,1050.50,1050.50,1050.50,0,1,1.00
04/07/2004,00:33,1050.75,1050.75,1050.75,1050.75,25,0,25.00
04/07/2004,00:34,1050.75,1050.75,1050.75,1050.75,27,0,27.00
04/07/2004,00:35,1050.75,1050.75,1050.75,1050.75,1,0,1.00
04/07/2004,00:44,1050.75,1050.75,1050.75,1050.75,2,0,2.00
04/07/2004,00:46,1050.75,1050.75,1050.75,1050.75,2,0,2.00
04/07/2004,00:47,1050.75,1050.75,1050.75,1050.75,60,0,60.00
04/07/2004,00:50,1050.75,1050.75,1050.75,1050.75,22,0,22.00
04/07/2004,00:51,1050.75,1050.75,1050.75,1050.75,1,0,1.00
04/07/2004,00:52,1050.75,1050.75,1050.75,1050.75,2,0,2.00
04/07/2004,00:53,1050.75,1050.75,1050.75,1050.75,5,0,5.00
04/07/2004,00:57,1050.75,1050.75,1050.75,1050.75,2,0,2.00
04/07/2004,00:58,1050.75,1050.75,1050.75,1050.75,1,0,1.00
04/07/2004,00:59,1050.75,1051.00,1050.75,1051.00,4,0,4.00
04/07/2004,01:00,1051.00,1051.00,1051.00,1051.00,1,0,1.00
04/07/2004,01:01,1050.75,1051.00,1050.75,1051.00,1,1,2.00
04/07/2004,01:02,1050.75,1050.75,1050.75,1050.75,0,1,1.00
04/07/2004,01:03,1050.75,1050.75,1050.75,1050.75,0,21,21.00
04/07/2004,01:04,1050.75,1050.75,1050.75,1050.75,0,1,1.00
04/07/2004,01:07,1051.00,1051.00,1051.00,1051.00,6,0,6.00
04/07/2004,01:09,1050.75,1050.75,1050.75,1050.75,0,3,3.00
04/07/2004,01:10,1050.75,1050.75,1050.75,1050.75,0,4,4.00
04/07/2004,01:11,1050.75,1050.75,1050.75,1050.75,0,4,4.00
04/07/2004,01:12,1050.75,1050.75,1050.75,1050.75,0,1,1.00
04/07/2004,01:13,1050.75,1050.75,1050.75,1050.75,0,1,1.00
04/07/2004,01:14,1050.75,1050.75,1050.75,1050.75,0,3,3.00
04/07/2004,01:16,1050.75,1050.75,1050.75,1050.75,0,7,7.00
04/07/2004,01:17,1050.75,1050.75,1050.75,1050.75,0,2,2.00
04/07/2004,01:18,1050.75,1050.75,1050.75,1050.75,0,9,9.00
04/07/2004,01:19,1051.00,1051.00,1051.00,1051.00,1,0,1.00
04/07/2004,01:20,1050.75,1050.75,1050.75,1050.75,0,1,1.00
04/07/2004,01:24,1050.75,1050.75,1050.75,1050.75,0,4,4.00
04/07/2004,01:27,1050.50,1050.50,1050.50,1050.50,0,3,3.00
04/07/2004,01:28,1050.50,1050.50,1050.50,1050.50,0,11,11.00
04/07/2004,01:29,1050.75,1050.75,1050.75,1050.75,25,0,25.00
04/07/2004,01:31,1050.75,1050.75,1050.75,1050.75,10,0,10.00
04/07/2004,01:33,1050.75,1051.00,1050.75,1051.00,42,0,42.00
04/07/2004,01:35,1050.75,1050.75,1050.75,1050.75,0,14,14.00
04/07/2004,01:37,1050.75,1050.75,1050.75,1050.75,0,10,10.00
04/07/2004,01:40,1050.75,1050.75,1050.75,1050.75,0,8,8.00
04/07/2004,01:41,1050.75,1050.75,1050.75,1050.75,0,1,1.00
04/07/2004,01:42,1050.75,1050.75,1050.75,1050.75,0,1,1.00
04/07/2004,01:44,1050.75,1050.75,1050.75,1050.75,0,2,2.00
04/07/2004,01:45,1050.75,1050.75,1050.75,1050.75,0,4,4.00
04/07/2004,01:53,1050.75,1050.75,1050.75,1050.75,0,1,1.00
04/07/2004,01:57,1050.50,1050.50,1050.50,1050.50,0,1,1.00
04/07/2004,01:58,1050.75,1050.75,1050.75,1050.75,1,0,1.00
04/07/2004,01:59,1050.50,1050.50,1050.50,1050.50,0,60,60.00
04/07/2004,02:01,1050.75,1050.75,1050.75,1050.75,13,0,13.00
04/07/2004,02:02,1050.75,1050.75,1050.75,1050.75,11,0,11.00
04/07/2004,02:03,1050.50,1050.50,1050.50,1050.50,0,5,5.00
04/07/2004,02:05,1050.75,1051.00,1050.75,1051.00,28,0,28.00
04/07/2004,02:06,1050.75,1050.75,1050.75,1050.75,0,49,49.00
04/07/2004,02:07,1050.75,1050.75,1050.75,1050.75,0,13,13.00
04/07/2004,02:08,1050.50,1050.75,1050.50,1050.75,5,1,6.00
04/07/2004,02:10,1050.50,1050.50,1050.50,1050.50,0,99,99.00
04/07/2004,02:11,1050.75,1050.75,1050.75,1050.75,14,0,14.00
04/07/2004,02:12,1050.75,1050.75,1050.75,1050.75,1,0,1.00
04/07/2004,02:13,1050.75,1050.75,1050.75,1050.75,55,0,55.00
04/07/2004,02:14,1050.75,1050.75,1050.75,1050.75,1,0,1.00
04/07/2004,02:15,1050.75,1050.75,1050.75,1050.75,56,0,56.00
04/07/2004,02:16,1050.75,1050.75,1050.75,1050.75,15,0,15.00
04/07/2004,02:17,1050.75,1050.75,1050.75,1050.75,13,0,13.00
04/07/2004,02:18,1051.00,1051.00,1051.00,1051.00,10,0,10.00
04/07/2004,02:19,1051.00,1051.00,1050.75,1050.75,89,2,91.00
04/07/2004,02:21,1051.00,1051.00,1051.00,1051.00,14,0,14.00
04/07/2004,02:22,1051.00,1051.25,1051.00,1051.25,24,0,24.00
04/07/2004,02:23,1051.25,1051.25,1051.25,1051.25,111,0,111.00
04/07/2004,02:24,1051.25,1051.50,1051.25,1051.50,52,0,52.00
04/07/2004,02:25,1051.50,1051.75,1051.50,1051.75,159,0,159.00
04/07/2004,02:26,1051.75,1052.00,1051.50,1051.75,11,55,66.00
04/07/2004,02:27,1051.75,1052.00,1051.75,1052.00,100,29,129.00
04/07/2004,02:28,1051.75,1052.00,1051.75,1052.00,62,7,69.00
04/07/2004,02:29,1051.75,1052.25,1051.75,1052.25,43,19,62.00
04/07/2004,02:30,1052.00,1052.25,1051.75,1051.75,47,45,92.00
04/07/2004,02:31,1052.00,1052.00,1052.00,1052.00,29,0,29.00
04/07/2004,02:32,1052.00,1052.00,1051.75,1051.75,40,4,44.00
04/07/2004,02:33,1052.00,1052.25,1052.00,1052.25,59,21,80.00
04/07/2004,02:34,1052.25,1052.25,1052.00,1052.25,68,7,75.00
04/07/2004,02:35,1052.25,1052.25,1052.25,1052.25,86,0,86.00
04/07/2004,02:36,1052.25,1052.25,1052.25,1052.25,16,0,16.00
04/07/2004,02:37,1052.50,1052.50,1052.25,1052.25,2,156,158.00
04/07/2004,02:38,1052.25,1052.25,1052.25,1052.25,0,20,20.00
04/07/2004,02:39,1052.25,1052.25,1052.25,1052.25,0,54,54.00
04/07/2004,02:40,1052.25,1052.50,1052.25,1052.50,136,6,142.00
04/07/2004,02:41,1052.50,1052.50,1052.50,1052.50,33,0,33.00
04/07/2004,02:42,1052.50,1052.50,1052.25,1052.25,23,8,31.00
04/07/2004,02:43,1052.25,1052.50,1052.25,1052.50,25,23,48.00
04/07/2004,02:44,1052.25,1052.50,1052.25,1052.50,19,20,39.00
04/07/2004,02:45,1052.50,1052.75,1052.25,1052.25,160,3,163.00
04/07/2004,02:46,1052.50,1052.50,1052.25,1052.50,40,6,46.00
04/07/2004,02:47,1052.50,1052.50,1052.25,1052.25,48,1,49.00
04/07/2004,02:48,1052.25,1052.25,1052.25,1052.25,0,5,5.00
04/07/2004,02:49,1052.50,1052.75,1052.50,1052.75,91,0,91.00
04/07/2004,02:50,1052.50,1052.50,1052.25,1052.25,3,19,22.00
04/07/2004,02:51,1052.25,1052.25,1052.25,1052.25,0,11,11.00
04/07/2004,02:52,1052.25,1052.25,1052.00,1052.25,18,45,63.00
04/07/2004,02:53,1052.25,1052.25,1052.00,1052.25,46,1,47.00
04/07/2004,02:54,1052.25,1052.25,1052.25,1052.25,14,0,14.00
04/07/2004,02:55,1052.25,1052.50,1052.25,1052.25,22,1,23.00
04/07/2004,02:56,1052.25,1052.25,1052.25,1052.25,0,30,30.00
04/07/2004,02:57,1052.00,1052.25,1052.00,1052.25,1,1,2.00
04/07/2004,02:58,1052.25,1052.25,1052.25,1052.25,1,0,1.00
04/07/2004,02:59,1052.25,1052.25,1052.25,1052.25,5,0,5.00
04/07/2004,03:00,1052.25,1052.25,1052.25,1052.25,14,0,14.00
04/07/2004,03:01,1052.25,1052.25,1052.25,1052.25,7,0,7.00
04/07/2004,03:02,1052.50,1052.50,1052.25,1052.25,38,3,41.00
04/07/2004,03:03,1052.50,1052.50,1052.50,1052.50,4,0,4.00
04/07/2004,03:04,1052.50,1052.50,1052.50,1052.50,15,0,15.00
04/07/2004,03:05,1052.50,1052.50,1052.50,1052.50,1,0,1.00
04/07/2004,03:06,1052.50,1052.50,1052.50,1052.50,2,0,2.00
04/07/2004,03:07,1052.25,1052.25,1052.00,1052.00,0,37,37.00
04/07/2004,03:08,1052.25,1052.50,1052.00,1052.25,45,17,62.00
04/07/2004,03:09,1052.25,1052.25,1052.25,1052.25,55,0,55.00
04/07/2004,03:10,1052.25,1052.25,1052.25,1052.25,13,0,13.00
04/07/2004,03:11,1052.25,1052.25,1052.25,1052.25,15,0,15.00
04/07/2004,03:12,1052.25,1052.25,1052.00,1052.25,16,11,27.00
04/07/2004,03:13,1052.25,1052.25,1052.25,1052.25,10,0,10.00
04/07/2004,03:14,1052.25,1052.25,1052.00,1052.00,12,3,15.00
04/07/2004,03:15,1052.25,1052.50,1052.25,1052.25,14,5,19.00
04/07/2004,03:16,1052.50,1052.50,1052.50,1052.50,32,0,32.00
04/07/2004,03:17,1052.50,1052.50,1052.25,1052.25,8,13,21.00
04/07/2004,03:18,1052.25,1052.25,1052.25,1052.25,0,2,2.00
04/07/2004,03:19,1052.25,1052.25,1052.00,1052.25,2,26,28.00
04/07/2004,03:20,1052.25,1052.25,1052.00,1052.00,2,1,3.00
04/07/2004,03:21,1052.00,1052.00,1052.00,1052.00,0,3,3.00
04/07/2004,03:22,1052.25,1052.25,1052.00,1052.00,2,6,8.00
04/07/2004,03:23,1052.00,1052.00,1052.00,1052.00,0,84,84.00
04/07/2004,03:24,1052.00,1052.00,1052.00,1052.00,0,20,20.00
04/07/2004,03:25,1052.00,1052.00,1051.75,1051.75,0,20,20.00
04/07/2004,03:26,1051.75,1051.75,1051.75,1051.75,0,29,29.00
04/07/2004,03:28,1052.00,1052.00,1052.00,1052.00,26,0,26.00
04/07/2004,03:29,1052.00,1052.00,1052.00,1052.00,10,0,10.00
04/07/2004,03:30,1052.00,1052.00,1052.00,1052.00,11,0,11.00
04/07/2004,03:31,1052.00,1052.00,1052.00,1052.00,8,0,8.00
04/07/2004,03:32,1052.00,1052.00,1051.75,1051.75,1,1,2.00
04/07/2004,03:33,1051.75,1052.00,1051.75,1051.75,1,7,8.00
04/07/2004,03:34,1052.00,1052.00,1051.75,1052.00,46,1,47.00
04/07/2004,03:35,1052.00,1052.25,1052.00,1052.25,51,0,51.00
04/07/2004,03:36,1052.25,1052.25,1052.25,1052.25,53,0,53.00
04/07/2004,03:37,1052.25,1052.25,1052.25,1052.25,15,0,15.00
04/07/2004,03:38,1052.25,1052.25,1052.25,1052.25,5,0,5.00
04/07/2004,03:40,1052.25,1052.25,1052.25,1052.25,1,0,1.00
04/07/2004,03:41,1052.25,1052.25,1052.25,1052.25,8,0,8.00
04/07/2004,03:42,1052.25,1052.25,1052.25,1052.25,11,0,11.00
04/07/2004,03:43,1052.25,1052.25,1052.00,1052.25,2,1,3.00
04/07/2004,03:44,1052.50,1052.50,1052.50,1052.50,3,0,3.00
04/07/2004,03:45,1052.50,1052.75,1052.50,1052.50,15,5,20.00
04/07/2004,03:46,1052.75,1052.75,1052.75,1052.75,123,0,123.00
04/07/2004,03:47,1052.75,1053.00,1052.50,1052.75,31,30,61.00
04/07/2004,03:48,1052.75,1052.75,1052.50,1052.50,0,31,31.00
04/07/2004,03:49,1052.50,1052.75,1052.50,1052.75,7,11,18.00
04/07/2004,03:51,1052.75,1052.75,1052.50,1052.50,4,2,6.00
04/07/2004,03:52,1052.50,1052.50,1052.25,1052.25,0,34,34.00
04/07/2004,03:53,1052.25,1052.50,1052.25,1052.50,2,20,22.00
04/07/2004,03:54,1052.50,1052.50,1052.50,1052.50,7,0,7.00
04/07/2004,03:55,1052.50,1052.50,1052.50,1052.50,5,0,5.00
04/07/2004,03:56,1052.75,1052.75,1052.50,1052.50,1,16,17.00
04/07/2004,03:57,1052.25,1052.25,1052.25,1052.25,0,23,23.00
04/07/2004,03:58,1052.25,1052.25,1052.25,1052.25,0,83,83.00
04/07/2004,04:00,1052.50,1052.50,1052.25,1052.25,1,1,2.00
04/07/2004,04:01,1052.50,1052.50,1052.25,1052.50,36,1,37.00
04/07/2004,04:02,1052.50,1052.50,1052.50,1052.50,10,0,10.00
04/07/2004,04:03,1052.75,1052.75,1052.75,1052.75,84,0,84.00
04/07/2004,04:04,1052.75,1053.00,1052.75,1052.75,12,8,20.00
04/07/2004,04:05,1052.75,1052.75,1052.25,1052.25,0,150,150.00
04/07/2004,04:06,1052.50,1052.75,1052.50,1052.75,11,0,11.00
04/07/2004,04:07,1052.75,1052.75,1052.75,1052.75,75,0,75.00
04/07/2004,04:08,1052.75,1052.75,1052.75,1052.75,25,0,25.00
04/07/2004,04:09,1052.75,1052.75,1052.75,1052.75,5,0,5.00
04/07/2004,04:12,1052.75,1052.75,1052.75,1052.75,3,0,3.00
04/07/2004,04:13,1052.50,1052.75,1052.50,1052.75,12,1,13.00
04/07/2004,04:14,1052.75,1052.75,1052.75,1052.75,15,0,15.00
04/07/2004,04:15,1052.75,1053.00,1052.75,1053.00,53,0,53.00
04/07/2004,04:16,1053.00,1053.00,1052.75,1052.75,2,1,3.00
04/07/2004,04:17,1053.00,1053.25,1053.00,1053.25,62,0,62.00
04/07/2004,04:18,1053.00,1053.00,1053.00,1053.00,0,19,19.00
04/07/2004,04:19,1053.25,1053.25,1053.00,1053.00,10,58,68.00
04/07/2004,04:20,1053.00,1053.00,1053.00,1053.00,0,20,20.00
04/07/2004,04:21,1052.75,1052.75,1052.75,1052.75,0,10,10.00
04/07/2004,04:22,1053.00,1053.00,1053.00,1053.00,18,0,18.00
04/07/2004,04:23,1053.00,1053.00,1053.00,1053.00,38,0,38.00
04/07/2004,04:24,1053.00,1053.25,1053.00,1053.25,23,0,23.00
04/07/2004,04:25,1053.25,1053.25,1053.00,1053.00,9,7,16.00
04/07/2004,04:26,1053.00,1053.00,1053.00,1053.00,0,16,16.00
04/07/2004,04:27,1052.75,1052.75,1052.50,1052.75,5,64,69.00
04/07/2004,04:30,1052.75,1052.75,1052.75,1052.75,17,0,17.00
04/07/2004,04:31,1052.75,1052.75,1052.75,1052.75,1,0,1.00
04/07/2004,04:32,1052.75,1053.00,1052.75,1053.00,30,0,30.00
04/07/2004,04:33,1053.00,1053.25,1053.00,1053.00,17,3,20.00
04/07/2004,04:34,1053.00,1053.00,1053.00,1053.00,0,14,14.00
04/07/2004,04:35,1052.75,1052.75,1052.75,1052.75,0,2,2.00
04/07/2004,04:36,1052.75,1053.00,1052.75,1053.00,3,18,21.00
04/07/2004,04:38,1053.00,1053.00,1053.00,1053.00,3,0,3.00
04/07/2004,04:40,1052.75,1052.75,1052.75,1052.75,0,50,50.00
04/07/2004,04:41,1053.00,1053.00,1053.00,1053.00,13,0,13.00
04/07/2004,04:42,1053.00,1053.00,1052.75,1052.75,1,1,2.00
04/07/2004,04:43,1052.75,1053.00,1052.75,1052.75,5,5,10.00
04/07/2004,04:44,1052.75,1052.75,1052.75,1052.75,0,3,3.00
04/07/2004,04:45,1052.75,1052.75,1052.75,1052.75,0,1,1.00
04/07/2004,04:46,1052.75,1052.75,1052.75,1052.75,0,10,10.00
04/07/2004,04:47,1052.50,1053.00,1052.50,1052.75,12,4,16.00
04/07/2004,04:48,1052.75,1052.75,1052.75,1052.75,0,18,18.00
04/07/2004,04:49,1052.75,1052.75,1052.50,1052.50,0,127,127.00
04/07/2004,04:50,1052.25,1052.50,1052.25,1052.25,1,3,4.00
04/07/2004,04:51,1052.25,1052.25,1052.25,1052.25,0,2,2.00
04/07/2004,04:53,1052.25,1052.50,1052.25,1052.50,12,2,14.00
04/07/2004,04:54,1052.75,1053.00,1052.75,1052.75,35,1,36.00
04/07/2004,04:55,1052.75,1053.25,1052.75,1053.25,11,1,12.00
04/07/2004,04:57,1053.00,1053.00,1053.00,1053.00,0,1,1.00
04/07/2004,04:59,1053.25,1053.25,1053.00,1053.00,10,10,20.00
04/07/2004,05:00,1053.25,1053.25,1053.25,1053.25,3,0,3.00
04/07/2004,05:01,1053.25,1053.25,1052.50,1052.50,4,79,83.00
04/07/2004,05:02,1052.50,1052.50,1052.50,1052.50,0,13,13.00
04/07/2004,05:04,1052.75,1052.75,1052.75,1052.75,16,0,16.00
04/07/2004,05:05,1052.75,1052.75,1052.75,1052.75,1,0,1.00
04/07/2004,05:07,1052.75,1052.75,1052.75,1052.75,1,0,1.00
04/07/2004,05:08,1052.75,1052.75,1052.75,1052.75,1,0,1.00
04/07/2004,05:09,1052.75,1052.75,1052.75,1052.75,2,0,2.00
04/07/2004,05:10,1052.75,1052.75,1052.75,1052.75,6,0,6.00
04/07/2004,05:11,1052.50,1052.50,1052.50,1052.50,0,14,14.00
04/07/2004,05:13,1052.75,1052.75,1052.75,1052.75,48,0,48.00
04/07/2004,05:14,1052.75,1052.75,1052.75,1052.75,3,0,3.00
04/07/2004,05:16,1052.75,1052.75,1052.75,1052.75,30,0,30.00
04/07/2004,05:17,1052.75,1052.75,1052.50,1052.50,20,3,23.00
04/07/2004,05:18,1052.75,1052.75,1052.50,1052.50,50,10,60.00
04/07/2004,05:19,1052.50,1052.75,1052.25,1052.75,24,23,47.00
04/07/2004,05:20,1052.75,1052.75,1052.75,1052.75,5,0,5.00
04/07/2004,05:22,1053.00,1053.25,1053.00,1053.00,18,23,41.00
04/07/2004,05:23,1053.00,1053.00,1053.00,1053.00,0,20,20.00
04/07/2004,05:24,1053.00,1053.00,1053.00,1053.00,0,5,5.00
04/07/2004,05:25,1053.25,1053.25,1053.25,1053.25,1,0,1.00
04/07/2004,05:27,1053.25,1053.25,1053.25,1053.25,10,0,10.00
04/07/2004,05:28,1052.75,1053.00,1052.75,1053.00,5,1,6.00
04/07/2004,05:29,1053.00,1053.00,1053.00,1053.00,1,0,1.00
04/07/2004,05:31,1053.00,1053.00,1053.00,1053.00,1,0,1.00
04/07/2004,05:32,1052.75,1052.75,1052.75,1052.75,0,6,6.00
04/07/2004,05:33,1053.00,1053.00,1053.00,1053.00,1,0,1.00
04/07/2004,05:34,1053.25,1053.25,1053.25,1053.25,1,0,1.00
04/07/2004,05:35,1053.00,1053.00,1053.00,1053.00,0,6,6.00
04/07/2004,05:36,1053.00,1053.00,1053.00,1053.00,0,2,2.00
04/07/2004,05:38,1053.00,1053.00,1053.00,1053.00,0,2,2.00
04/07/2004,05:39,1053.00,1053.25,1053.00,1053.25,4,1,5.00
04/07/2004,05:40,1053.00,1053.25,1053.00,1053.00,3,34,37.00
04/07/2004,05:41,1053.25,1053.50,1053.00,1053.25,76,6,82.00
04/07/2004,05:42,1053.00,1053.25,1053.00,1053.25,15,2,17.00
04/07/2004,05:43,1053.25,1053.25,1053.25,1053.25,1,0,1.00
04/07/2004,05:46,1053.00,1053.00,1053.00,1053.00,0,25,25.00
04/07/2004,05:47,1053.25,1053.25,1053.25,1053.25,20,0,20.00
04/07/2004,05:48,1053.25,1053.50,1053.25,1053.25,14,1,15.00
04/07/2004,05:49,1053.50,1053.50,1053.50,1053.50,100,0,100.00
04/07/2004,05:50,1053.50,1053.50,1053.50,1053.50,50,0,50.00
04/07/2004,05:51,1053.50,1054.00,1053.50,1053.75,202,59,261.00
04/07/2004,05:52,1053.75,1053.75,1053.75,1053.75,0,3,3.00
04/07/2004,05:53,1054.00,1054.00,1053.75,1054.00,11,5,16.00
04/07/2004,05:54,1053.75,1054.00,1053.75,1053.75,4,7,11.00
04/07/2004,05:55,1053.75,1053.75,1053.75,1053.75,0,119,119.00
04/07/2004,05:56,1053.50,1053.75,1053.50,1053.50,1,5,6.00
04/07/2004,05:57,1053.50,1053.75,1053.50,1053.75,1,10,11.00
04/07/2004,05:58,1053.75,1053.75,1053.75,1053.75,6,0,6.00
04/07/2004,05:59,1053.50,1053.50,1053.50,1053.50,0,13,13.00
04/07/2004,06:00,1053.50,1053.75,1053.50,1053.75,20,8,28.00
04/07/2004,06:01,1053.75,1053.75,1053.75,1053.75,61,0,61.00
04/07/2004,06:02,1053.75,1054.00,1053.75,1054.00,58,0,58.00
04/07/2004,06:03,1054.00,1054.25,1053.75,1053.75,47,13,60.00
04/07/2004,06:04,1053.75,1054.25,1053.75,1054.00,75,36,111.00
04/07/2004,06:05,1054.00,1054.00,1054.00,1054.00,0,1,1.00
04/07/2004,06:06,1054.00,1054.25,1054.00,1054.25,1,11,12.00
04/07/2004,06:07,1054.00,1054.25,1053.75,1053.75,50,21,71.00
04/07/2004,06:08,1053.75,1053.75,1053.75,1053.75,0,2,2.00
04/07/2004,06:09,1054.00,1054.00,1054.00,1054.00,35,0,35.00
04/07/2004,06:11,1053.75,1053.75,1053.75,1053.75,0,1,1.00
04/07/2004,06:12,1053.75,1053.75,1053.75,1053.75,0,47,47.00
04/07/2004,06:13,1053.75,1053.75,1053.75,1053.75,0,53,53.00
04/07/2004,06:14,1053.75,1053.75,1053.75,1053.75,0,6,6.00
04/07/2004,06:15,1053.75,1053.75,1053.75,1053.75,0,3,3.00
04/07/2004,06:16,1053.75,1053.75,1053.75,1053.75,0,1,1.00
04/07/2004,06:17,1053.75,1053.75,1053.50,1053.50,0,77,77.00
04/07/2004,06:18,1053.25,1053.25,1053.25,1053.25,0,10,10.00
04/07/2004,06:19,1053.50,1053.50,1053.50,1053.50,18,0,18.00
04/07/2004,06:20,1053.50,1053.50,1053.50,1053.50,1,0,1.00
04/07/2004,06:21,1053.25,1053.25,1053.25,1053.25,0,50,50.00
04/07/2004,06:22,1053.25,1053.25,1053.25,1053.25,0,67,67.00
04/07/2004,06:23,1053.25,1053.25,1053.25,1053.25,0,1,1.00
04/07/2004,06:24,1053.25,1053.25,1053.00,1053.00,0,5,5.00
04/07/2004,06:26,1053.25,1053.25,1053.25,1053.25,17,0,17.00
04/07/2004,06:27,1053.25,1053.25,1053.25,1053.25,10,0,10.00
04/07/2004,06:28,1053.25,1053.25,1053.25,1053.25,2,0,2.00
04/07/2004,06:29,1053.25,1053.50,1053.25,1053.50,10,0,10.00
04/07/2004,06:30,1053.50,1053.50,1053.25,1053.25,7,1,8.00
04/07/2004,06:31,1053.25,1053.25,1053.00,1053.00,0,37,37.00
04/07/2004,06:32,1053.25,1053.25,1053.25,1053.25,20,0,20.00
04/07/2004,06:33,1053.25,1053.25,1053.00,1053.25,4,1,5.00
04/07/2004,06:34,1053.00,1053.00,1053.00,1053.00,0,16,16.00
04/07/2004,06:35,1053.00,1053.25,1053.00,1053.00,18,17,35.00
04/07/2004,06:36,1053.25,1053.25,1053.00,1053.00,9,2,11.00
04/07/2004,06:37,1053.00,1053.00,1053.00,1053.00,0,20,20.00
04/07/2004,06:38,1053.00,1053.00,1053.00,1053.00,0,25,25.00
04/07/2004,06:39,1053.00,1053.00,1052.75,1052.75,0,12,12.00
04/07/2004,06:40,1053.00,1053.00,1053.00,1053.00,41,0,41.00
04/07/2004,06:41,1053.00,1053.00,1053.00,1053.00,33,0,33.00
04/07/2004,06:42,1053.00,1053.25,1053.00,1053.25,34,0,34.00
04/07/2004,06:43,1053.00,1053.00,1053.00,1053.00,0,21,21.00
04/07/2004,06:44,1052.75,1052.75,1052.75,1052.75,0,2,2.00
04/07/2004,06:45,1052.75,1053.00,1052.75,1052.75,10,6,16.00
04/07/2004,06:46,1052.75,1053.00,1052.75,1053.00,42,50,92.00
04/07/2004,06:47,1053.00,1053.00,1052.75,1052.75,11,10,21.00
04/07/2004,06:48,1052.75,1053.00,1052.75,1053.00,8,18,26.00
04/07/2004,06:49,1053.00,1053.00,1053.00,1053.00,1,0,1.00
04/07/2004,06:50,1053.00,1053.00,1053.00,1053.00,21,0,21.00
04/07/2004,06:51,1053.00,1053.25,1053.00,1053.25,52,0,52.00
04/07/2004,06:52,1053.25,1053.25,1053.25,1053.25,13,0,13.00
04/07/2004,06:54,1053.25,1053.25,1053.25,1053.25,3,0,3.00
04/07/2004,06:56,1053.00,1053.00,1053.00,1053.00,0,7,7.00
04/07/2004,06:57,1053.00,1053.00,1053.00,1053.00,0,1,1.00
04/07/2004,06:58,1053.25,1053.25,1053.00,1053.00,20,2,22.00
04/07/2004,06:59,1053.25,1053.25,1053.25,1053.25,9,0,9.00
04/07/2004,07:00,1053.25,1053.25,1053.25,1053.25,13,0,13.00
04/07/2004,07:01,1053.00,1053.00,1053.00,1053.00,0,164,164.00
04/07/2004,07:02,1053.00,1053.00,1052.75,1052.75,0,2,2.00
04/07/2004,07:03,1052.75,1052.75,1052.75,1052.75,0,3,3.00
04/07/2004,07:04,1052.75,1052.75,1052.75,1052.75,0,17,17.00
04/07/2004,07:05,1052.75,1053.00,1052.75,1053.00,10,12,22.00
04/07/2004,07:06,1052.75,1053.00,1052.75,1053.00,6,2,8.00
04/07/2004,07:07,1053.00,1053.00,1053.00,1053.00,6,0,6.00
04/07/2004,07:08,1052.75,1053.00,1052.75,1052.75,5,6,11.00
04/07/2004,07:09,1052.75,1052.75,1052.75,1052.75,0,4,4.00
04/07/2004,07:10,1052.75,1052.75,1052.75,1052.75,0,49,49.00
04/07/2004,07:11,1052.75,1052.75,1052.50,1052.50,0,85,85.00
04/07/2004,07:12,1052.50,1052.50,1052.50,1052.50,0,7,7.00
04/07/2004,07:13,1052.50,1052.75,1052.50,1052.50,5,55,60.00
04/07/2004,07:14,1052.50,1052.50,1052.50,1052.50,0,5,5.00
04/07/2004,07:15,1052.75,1052.75,1052.75,1052.75,100,0,100.00
04/07/2004,07:16,1052.50,1052.75,1052.50,1052.50,2,68,70.00
04/07/2004,07:17,1052.50,1052.75,1052.50,1052.75,11,126,137.00
04/07/2004,07:18,1052.75,1052.75,1052.50,1052.75,45,2,47.00
04/07/2004,07:19,1052.75,1052.75,1052.75,1052.75,21,0,21.00
04/07/2004,07:20,1052.75,1052.75,1052.75,1052.75,3,0,3.00
04/07/2004,07:21,1052.75,1052.75,1052.50,1052.75,58,4,62.00
04/07/2004,07:22,1052.75,1052.75,1052.75,1052.75,78,0,78.00
04/07/2004,07:23,1052.75,1053.00,1052.75,1052.75,18,18,36.00
04/07/2004,07:26,1052.75,1052.75,1052.75,1052.75,0,33,33.00
04/07/2004,07:27,1052.75,1052.75,1052.75,1052.75,0,5,5.00
04/07/2004,07:28,1052.75,1052.75,1052.75,1052.75,0,12,12.00
04/07/2004,07:29,1052.75,1053.00,1052.75,1053.00,5,43,48.00
04/07/2004,07:30,1052.75,1052.75,1052.75,1052.75,0,5,5.00
04/07/2004,07:31,1052.75,1052.75,1052.75,1052.75,0,12,12.00
04/07/2004,07:32,1053.00,1053.50,1053.00,1053.50,92,8,100.00
04/07/2004,07:33,1053.25,1053.50,1053.25,1053.25,5,107,112.00
04/07/2004,07:34,1053.25,1053.25,1053.00,1053.00,2,70,72.00
04/07/2004,07:35,1053.00,1053.00,1053.00,1053.00,0,22,22.00
04/07/2004,07:36,1053.00,1053.00,1053.00,1053.00,0,63,63.00
04/07/2004,07:37,1053.00,1053.00,1052.75,1053.00,5,42,47.00
04/07/2004,07:38,1053.00,1053.00,1052.75,1053.00,39,6,45.00
04/07/2004,07:39,1053.00,1053.00,1053.00,1053.00,2,0,2.00
04/07/2004,07:40,1053.00,1053.25,1053.00,1053.25,3,0,3.00
04/07/2004,07:41,1053.00,1053.00,1053.00,1053.00,0,1,1.00
04/07/2004,07:42,1053.00,1053.00,1053.00,1053.00,0,15,15.00
04/07/2004,07:43,1053.00,1053.25,1053.00,1053.25,4,5,9.00
04/07/2004,07:44,1053.00,1053.50,1053.00,1053.50,171,3,174.00
04/07/2004,07:45,1053.25,1053.25,1053.25,1053.25,0,106,106.00
04/07/2004,07:46,1053.00,1053.25,1053.00,1053.00,15,12,27.00
04/07/2004,07:47,1053.00,1053.25,1053.00,1053.25,52,5,57.00
04/07/2004,07:48,1053.25,1053.25,1053.25,1053.25,30,0,30.00
04/07/2004,07:49,1053.25,1053.25,1053.00,1053.00,29,13,42.00
04/07/2004,07:50,1053.00,1053.25,1053.00,1053.00,5,14,19.00
04/07/2004,07:51,1053.00,1053.00,1053.00,1053.00,0,2,2.00
04/07/2004,07:52,1053.00,1053.00,1052.75,1052.75,1,123,124.00
04/07/2004,07:53,1052.75,1052.75,1052.75,1052.75,0,6,6.00
04/07/2004,07:54,1053.00,1053.00,1053.00,1053.00,2,0,2.00
04/07/2004,07:55,1052.75,1052.75,1052.75,1052.75,0,3,3.00
04/07/2004,07:56,1053.00,1053.00,1052.75,1053.00,3,1,4.00
04/07/2004,07:57,1052.75,1052.75,1052.75,1052.75,0,6,6.00
04/07/2004,07:58,1052.75,1053.00,1052.75,1052.75,10,6,16.00
04/07/2004,07:59,1052.75,1052.75,1052.50,1052.75,15,90,105.00
04/07/2004,08:00,1052.50,1052.50,1052.25,1052.25,0,219,219.00
04/07/2004,08:01,1052.25,1052.25,1052.00,1052.25,15,208,223.00
04/07/2004,08:02,1052.25,1052.25,1052.00,1052.25,30,46,76.00
04/07/2004,08:03,1052.00,1052.25,1051.75,1051.75,1,156,157.00
04/07/2004,08:04,1051.75,1052.00,1051.75,1051.75,35,18,53.00
04/07/2004,08:05,1052.00,1052.25,1051.75,1051.75,83,128,211.00
04/07/2004,08:06,1051.75,1052.00,1051.75,1052.00,7,53,60.00
04/07/2004,08:07,1051.75,1052.00,1051.75,1051.75,37,9,46.00
04/07/2004,08:08,1052.00,1052.00,1052.00,1052.00,2,0,2.00
04/07/2004,08:09,1052.00,1052.00,1051.75,1051.75,81,115,196.00
04/07/2004,08:10,1051.75,1051.75,1051.50,1051.75,102,11,113.00
04/07/2004,08:11,1052.00,1052.00,1051.75,1052.00,3,151,154.00
04/07/2004,08:12,1051.75,1052.00,1051.75,1052.00,60,12,72.00
04/07/2004,08:13,1051.75,1052.00,1051.75,1052.00,174,6,180.00
04/07/2004,08:14,1052.25,1052.25,1052.00,1052.00,1,25,26.00
04/07/2004,08:15,1052.00,1052.25,1052.00,1052.00,10,13,23.00
04/07/2004,08:16,1052.00,1052.00,1051.75,1052.00,14,11,25.00
04/07/2004,08:17,1052.00,1052.00,1052.00,1052.00,34,0,34.00
04/07/2004,08:18,1052.00,1052.25,1052.00,1052.00,69,9,78.00
04/07/2004,08:19,1052.00,1052.25,1052.00,1052.00,21,13,34.00
04/07/2004,08:20,1052.25,1052.25,1052.00,1052.00,21,3,24.00
04/07/2004,08:21,1052.25,1052.25,1052.00,1052.25,23,2,25.00
04/07/2004,08:22,1052.25,1052.25,1052.00,1052.00,148,10,158.00
04/07/2004,08:23,1052.25,1052.25,1052.00,1052.00,33,3,36.00
04/07/2004,08:24,1052.25,1052.25,1051.75,1051.75,10,125,135.00
04/07/2004,08:25,1052.00,1052.00,1052.00,1052.00,32,0,32.00
04/07/2004,08:26,1052.00,1052.25,1051.75,1052.00,127,39,166.00
04/07/2004,08:27,1052.00,1052.25,1052.00,1052.25,8,54,62.00
04/07/2004,08:28,1052.00,1052.50,1052.00,1052.25,169,17,186.00
04/07/2004,08:29,1052.25,1052.50,1052.25,1052.50,56,7,63.00
04/07/2004,08:30,1052.50,1053.25,1052.50,1053.00,1042,525,1567.00
04/07/2004,08:31,1053.00,1053.50,1052.75,1053.00,1107,1063,2170.00
04/07/2004,08:32,1053.00,1053.00,1052.00,1052.00,1291,1683,2974.00
04/07/2004,08:33,1052.00,1052.25,1051.75,1052.00,598,1130,1728.00
04/07/2004,08:34,1051.75,1052.00,1051.25,1051.50,1914,2231,4145.00
04/07/2004,08:35,1051.50,1051.75,1051.25,1051.50,938,2280,3218.00
04/07/2004,08:36,1051.25,1051.50,1051.00,1051.25,1935,1029,2964.00
04/07/2004,08:37,1051.50,1052.00,1051.00,1052.00,1300,1035,2335.00
04/07/2004,08:38,1051.75,1052.00,1051.25,1051.75,900,1273,2173.00
04/07/2004,08:39,1051.75,1051.75,1051.25,1051.75,220,542,762.00
04/07/2004,08:40,1051.50,1051.50,1051.25,1051.50,293,774,1067.00
04/07/2004,08:41,1051.50,1051.50,1050.75,1050.75,443,1455,1898.00
04/07/2004,08:42,1050.75,1051.00,1050.50,1050.50,962,2053,3015.00
04/07/2004,08:43,1050.75,1050.75,1050.00,1050.25,1283,2696,3979.00
04/07/2004,08:44,1050.25,1050.50,1049.75,1049.75,798,1691,2489.00
04/07/2004,08:45,1049.75,1050.50,1049.50,1050.25,3250,2999,6249.00
04/07/2004,08:46,1050.25,1051.25,1050.25,1051.00,2447,1506,3953.00
04/07/2004,08:47,1050.75,1051.00,1050.50,1050.75,997,1534,2531.00
04/07/2004,08:48,1050.75,1051.00,1050.00,1050.25,548,1836,2384.00
04/07/2004,08:49,1050.50,1050.50,1050.00,1050.25,496,1502,1998.00
04/07/2004,08:50,1050.25,1050.50,1049.75,1049.75,685,2055,2740.00
04/07/2004,08:51,1049.75,1050.25,1049.75,1050.00,640,994,1634.00
04/07/2004,08:52,1050.25,1050.50,1050.25,1050.50,505,393,898.00
04/07/2004,08:53,1050.25,1050.75,1050.25,1050.75,1327,138,1465.00
04/07/2004,08:54,1050.75,1051.25,1050.50,1051.25,1802,181,1983.00
04/07/2004,08:55,1051.00,1051.25,1050.75,1050.75,46,744,790.00
04/07/2004,08:56,1050.75,1051.00,1050.25,1050.25,71,1308,1379.00
04/07/2004,08:57,1050.25,1050.75,1050.00,1050.50,939,579,1518.00
04/07/2004,08:58,1050.50,1051.00,1049.75,1049.75,794,1833,2627.00
04/07/2004,08:59,1049.75,1050.50,1049.75,1050.25,940,1329,2269.00
04/07/2004,09:00,1050.25,1050.75,1050.25,1050.75,1454,136,1590.00
04/07/2004,09:01,1050.50,1050.75,1050.00,1050.00,451,904,1355.00
04/07/2004,09:02,1050.00,1050.25,1049.75,1050.00,999,1197,2196.00
04/07/2004,09:03,1050.00,1050.75,1049.75,1050.25,847,478,1325.00
04/07/2004,09:04,1050.25,1050.50,1048.75,1049.00,1216,6028,7244.00
04/07/2004,09:05,1049.00,1049.25,1048.50,1049.25,1425,1853,3278.00
04/07/2004,09:06,1049.25,1049.25,1048.75,1049.00,872,1197,2069.00
04/07/2004,09:07,1049.00,1049.50,1049.00,1049.25,1401,616,2017.00
04/07/2004,09:08,1049.25,1049.25,1048.75,1049.00,805,681,1486.00
04/07/2004,09:09,1049.00,1049.25,1048.75,1048.75,110,1194,1304.00
04/07/2004,09:10,1048.75,1049.25,1048.25,1048.50,908,3105,4013.00
04/07/2004,09:11,1048.50,1048.50,1048.00,1048.25,1122,2061,3183.00
04/07/2004,09:12,1048.25,1048.75,1048.25,1048.75,1997,289,2286.00
04/07/2004,09:13,1048.75,1049.00,1048.50,1048.50,1013,1288,2301.00
04/07/2004,09:14,1048.50,1048.75,1048.25,1048.50,678,831,1509.00
04/07/2004,09:15,1048.50,1048.75,1048.50,1048.75,271,133,404.00
04/07/2004,09:16,1048.75,1048.75,1048.25,1048.50,180,789,969.00
04/07/2004,09:17,1048.25,1049.00,1048.25,1048.75,1163,440,1603.00
04/07/2004,09:18,1048.75,1049.00,1048.75,1049.00,2160,296,2456.00
04/07/2004,09:19,1049.00,1049.25,1048.75,1049.25,975,27,1002.00
04/07/2004,09:20,1049.00,1049.25,1048.75,1049.00,359,792,1151.00
04/07/2004,09:21,1049.00,1049.25,1048.25,1048.50,456,1250,1706.00
04/07/2004,09:22,1048.50,1048.75,1048.25,1048.75,495,200,695.00
04/07/2004,09:23,1048.75,1048.75,1048.25,1048.50,106,496,602.00
04/07/2004,09:24,1048.25,1049.00,1048.25,1049.00,984,919,1903.00
04/07/2004,09:25,1048.75,1049.25,1048.75,1049.25,1226,26,1252.00
04/07/2004,09:26,1049.25,1049.25,1048.75,1049.00,664,745,1409.00
04/07/2004,09:27,1049.00,1049.00,1048.50,1049.00,442,858,1300.00
04/07/2004,09:28,1049.00,1049.00,1048.75,1049.00,136,247,383.00
04/07/2004,09:29,1049.00,1049.50,1048.75,1049.50,1086,81,1167.00
04/07/2004,09:30,1049.50,1049.50,1049.00,1049.00,286,1444,1730.00
04/07/2004,09:31,1049.00,1049.50,1049.00,1049.50,852,158,1010.00
04/07/2004,09:32,1049.25,1049.50,1049.25,1049.50,1067,31,1098.00
04/07/2004,09:33,1049.50,1049.75,1049.25,1049.25,1741,1200,2941.00
04/07/2004,09:34,1049.50,1049.50,1049.25,1049.25,182,806,988.00
04/07/2004,09:35,1049.50,1049.50,1048.50,1048.50,109,3534,3643.00
04/07/2004,09:36,1048.75,1049.00,1048.50,1049.00,581,452,1033.00
04/07/2004,09:37,1048.75,1049.00,1047.75,1047.75,1075,5416,6491.00
04/07/2004,09:38,1047.50,1048.00,1047.25,1047.75,1418,2314,3732.00
04/07/2004,09:39,1048.00,1048.00,1047.75,1048.00,1619,620,2239.00
04/07/2004,09:40,1048.00,1048.00,1047.00,1047.00,2671,3619,6290.00
04/07/2004,09:41,1047.00,1047.50,1046.75,1047.00,1458,2770,4228.00
04/07/2004,09:42,1047.00,1047.50,1046.75,1047.25,2526,1319,3845.00
04/07/2004,09:43,1047.25,1047.50,1046.75,1047.25,1971,1355,3326.00
04/07/2004,09:44,1047.00,1047.25,1046.50,1046.50,146,1609,1755.00
04/07/2004,09:45,1046.50,1046.75,1046.25,1046.50,1543,2380,3923.00
04/07/2004,09:46,1046.50,1046.75,1045.50,1046.25,3061,7595,10656.00
04/07/2004,09:47,1046.25,1046.50,1046.00,1046.25,1906,2959,4865.00
04/07/2004,09:48,1046.25,1046.50,1045.75,1046.25,1011,1170,2181.00
04/07/2004,09:49,1046.25,1046.50,1046.00,1046.50,816,717,1533.00
04/07/2004,09:50,1046.25,1046.50,1045.75,1046.00,928,1548,2476.00
04/07/2004,09:51,1046.25,1046.50,1046.00,1046.50,1320,803,2123.00
04/07/2004,09:52,1046.50,1046.50,1046.25,1046.50,134,692,826.00
04/07/2004,09:53,1046.50,1046.75,1046.25,1046.50,508,1125,1633.00
04/07/2004,09:54,1046.50,1046.50,1045.75,1045.75,91,2369,2460.00
04/07/2004,09:55,1045.75,1045.75,1044.75,1045.25,1623,6559,8182.00
04/07/2004,09:56,1045.25,1045.50,1044.75,1045.50,1505,964,2469.00
04/07/2004,09:57,1045.50,1046.00,1045.25,1045.75,3159,1184,4343.00
04/07/2004,09:58,1046.00,1046.00,1045.75,1045.75,216,561,777.00
04/07/2004,09:59,1046.00,1046.00,1045.50,1045.75,900,969,1869.00
04/07/2004,10:00,1045.75,1045.75,1045.25,1045.75,1449,1038,2487.00
04/07/2004,10:01,1045.50,1046.25,1045.25,1046.00,1785,363,2148.00
04/07/2004,10:02,1046.00,1046.50,1046.00,1046.50,2322,982,3304.00
04/07/2004,10:03,1046.50,1046.50,1046.25,1046.50,1136,834,1970.00
04/07/2004,10:04,1046.50,1046.75,1046.25,1046.75,1324,849,2173.00
04/07/2004,10:05,1046.75,1046.75,1046.25,1046.50,206,496,702.00
04/07/2004,10:06,1046.50,1046.75,1046.25,1046.75,951,468,1419.00
04/07/2004,10:07,1046.75,1046.75,1046.25,1046.50,254,673,927.00
04/07/2004,10:08,1046.50,1047.00,1046.50,1047.00,1888,159,2047.00
04/07/2004,10:09,1047.00,1047.00,1046.75,1046.75,506,327,833.00
04/07/2004,10:10,1047.00,1047.00,1046.75,1046.75,85,111,196.00
04/07/2004,10:11,1047.00,1047.00,1046.50,1046.50,465,605,1070.00
04/07/2004,10:12,1046.75,1047.00,1046.50,1047.00,736,130,866.00
04/07/2004,10:13,1047.00,1047.25,1046.75,1047.00,1112,455,1567.00
04/07/2004,10:14,1047.00,1047.25,1046.75,1047.00,405,233,638.00
04/07/2004,10:15,1047.25,1047.25,1047.00,1047.25,1299,27,1326.00
04/07/2004,10:16,1047.25,1047.50,1047.00,1047.00,521,608,1129.00
04/07/2004,10:17,1047.00,1047.25,1046.75,1047.00,452,593,1045.00
04/07/2004,10:18,1047.00,1047.25,1046.75,1047.00,255,282,537.00
04/07/2004,10:19,1047.00,1047.25,1047.00,1047.00,63,316,379.00
04/07/2004,10:20,1047.00,1047.50,1047.00,1047.50,1702,33,1735.00
04/07/2004,10:21,1047.50,1047.50,1047.00,1047.00,227,474,701.00
04/07/2004,10:22,1047.25,1047.25,1046.75,1047.25,645,947,1592.00
04/07/2004,10:23,1047.00,1047.25,1047.00,1047.25,264,66,330.00
04/07/2004,10:24,1047.25,1047.25,1046.50,1046.50,118,1434,1552.00
04/07/2004,10:25,1046.50,1046.75,1046.00,1046.25,391,1986,2377.00
04/07/2004,10:26,1046.00,1046.50,1046.00,1046.50,714,379,1093.00
04/07/2004,10:27,1046.25,1046.50,1045.75,1045.75,184,1529,1713.00
04/07/2004,10:28,1045.75,1046.00,1045.00,1045.75,990,2558,3548.00
04/07/2004,10:29,1045.75,1046.50,1045.50,1046.50,1821,151,1972.00
04/07/2004,10:30,1046.50,1046.75,1046.25,1046.50,1063,278,1341.00
04/07/2004,10:31,1046.50,1046.75,1046.00,1046.25,1182,740,1922.00
04/07/2004,10:32,1046.25,1046.50,1046.00,1046.25,183,69,252.00
04/07/2004,10:33,1046.50,1046.50,1046.00,1046.00,54,250,304.00
04/07/2004,10:34,1046.25,1046.50,1046.00,1046.00,267,297,564.00
04/07/2004,10:35,1046.00,1046.25,1045.75,1046.00,98,356,454.00
04/07/2004,10:36,1046.00,1046.50,1046.00,1046.50,395,88,483.00
04/07/2004,10:37,1046.25,1046.25,1046.00,1046.25,164,135,299.00
04/07/2004,10:38,1046.25,1046.25,1046.00,1046.25,85,7,92.00
04/07/2004,10:39,1046.25,1046.50,1045.75,1046.00,287,649,936.00
04/07/2004,10:40,1046.00,1046.25,1046.00,1046.00,195,206,401.00
04/07/2004,10:41,1046.25,1046.75,1046.00,1046.50,648,340,988.00
04/07/2004,10:42,1046.50,1046.50,1046.25,1046.25,46,1082,1128.00
04/07/2004,10:43,1046.25,1046.50,1046.25,1046.25,17,109,126.00
04/07/2004,10:44,1046.25,1046.50,1046.00,1046.25,268,323,591.00
04/07/2004,10:45,1046.25,1046.25,1045.75,1046.00,193,423,616.00
04/07/2004,10:46,1046.00,1046.25,1046.00,1046.25,266,4,270.00
04/07/2004,10:47,1046.00,1046.50,1045.75,1046.50,318,1012,1330.00
04/07/2004,10:48,1046.50,1046.50,1046.25,1046.50,163,51,214.00
04/07/2004,10:49,1046.50,1046.75,1046.25,1046.50,380,108,488.00
04/07/2004,10:50,1046.50,1046.50,1046.00,1046.00,69,206,275.00
04/07/2004,10:51,1046.25,1046.25,1045.75,1046.25,760,1135,1895.00
04/07/2004,10:52,1046.25,1046.75,1046.00,1046.25,238,635,873.00
04/07/2004,10:53,1046.25,1046.25,1046.00,1046.00,24,36,60.00
04/07/2004,10:54,1046.00,1046.75,1046.00,1046.75,942,13,955.00
04/07/2004,10:55,1046.50,1046.75,1046.50,1046.75,36,22,58.00
04/07/2004,10:56,1046.50,1046.75,1046.25,1046.50,95,983,1078.00
04/07/2004,10:57,1046.50,1046.75,1046.50,1046.75,129,12,141.00
04/07/2004,10:58,1046.75,1047.00,1046.75,1046.75,813,393,1206.00
04/07/2004,10:59,1046.75,1047.00,1046.25,1046.50,44,421,465.00
04/07/2004,11:00,1046.50,1046.50,1046.25,1046.25,117,16,133.00
04/07/2004,11:01,1046.25,1046.50,1046.25,1046.25,37,73,110.00
04/07/2004,11:02,1046.50,1046.50,1046.00,1046.00,38,927,965.00
04/07/2004,11:03,1046.00,1046.25,1045.75,1046.00,153,860,1013.00
04/07/2004,11:04,1045.75,1046.25,1045.75,1046.00,368,68,436.00
04/07/2004,11:05,1046.25,1046.25,1046.00,1046.25,307,33,340.00
04/07/2004,11:06,1046.25,1046.50,1046.00,1046.50,220,72,292.00
04/07/2004,11:07,1046.50,1046.50,1046.00,1046.00,21,327,348.00
04/07/2004,11:08,1046.25,1046.25,1046.00,1046.25,40,3,43.00
04/07/2004,11:09,1046.25,1046.50,1046.00,1046.00,225,181,406.00
04/07/2004,11:10,1046.00,1046.50,1045.75,1046.50,756,1217,1973.00
04/07/2004,11:11,1046.50,1046.50,1046.00,1046.00,52,552,604.00
04/07/2004,11:12,1046.25,1046.25,1046.00,1046.00,8,271,279.00
04/07/2004,11:13,1046.00,1046.25,1045.75,1046.00,383,238,621.00
04/07/2004,11:14,1046.00,1046.00,1045.25,1046.00,757,1779,2536.00
04/07/2004,11:15,1046.00,1046.25,1045.50,1045.50,724,1075,1799.00
04/07/2004,11:16,1045.50,1045.75,1045.25,1045.25,683,585,1268.00
04/07/2004,11:17,1045.25,1046.00,1045.25,1045.75,883,692,1575.00
04/07/2004,11:18,1046.00,1046.00,1045.50,1045.75,160,445,605.00
04/07/2004,11:19,1045.75,1046.00,1045.75,1046.00,26,62,88.00
04/07/2004,11:20,1045.75,1046.00,1045.75,1045.75,40,270,310.00
04/07/2004,11:21,1046.00,1046.25,1045.75,1046.25,1203,145,1348.00
04/07/2004,11:22,1046.25,1046.50,1046.00,1046.00,107,205,312.00
04/07/2004,11:23,1046.25,1046.50,1046.00,1046.25,274,11,285.00
04/07/2004,11:24,1046.25,1046.75,1046.25,1046.75,1579,309,1888.00
04/07/2004,11:25,1046.50,1046.75,1046.50,1046.75,391,99,490.00
04/07/2004,11:26,1046.75,1047.25,1046.75,1047.00,1558,12,1570.00
04/07/2004,11:27,1047.25,1047.25,1046.75,1046.75,524,541,1065.00
04/07/2004,11:28,1046.75,1047.25,1046.75,1047.25,440,52,492.00
04/07/2004,11:29,1047.00,1047.25,1046.50,1046.75,22,720,742.00
04/07/2004,11:30,1046.50,1046.75,1046.25,1046.50,232,2085,2317.00
04/07/2004,11:31,1046.50,1047.25,1046.25,1047.00,2451,74,2525.00
04/07/2004,11:32,1047.00,1047.50,1047.00,1047.25,1656,701,2357.00
04/07/2004,11:33,1047.00,1047.25,1047.00,1047.25,846,22,868.00
04/07/2004,11:34,1047.25,1047.50,1047.00,1047.25,467,515,982.00
04/07/2004,11:35,1047.00,1047.25,1047.00,1047.25,262,11,273.00
04/07/2004,11:36,1047.25,1047.25,1046.75,1047.00,106,122,228.00
04/07/2004,11:37,1047.00,1047.00,1046.50,1046.50,19,1035,1054.00
04/07/2004,11:38,1046.50,1046.75,1046.25,1046.25,87,1349,1436.00
04/07/2004,11:39,1046.50,1046.75,1046.25,1046.75,316,177,493.00
04/07/2004,11:40,1046.50,1046.75,1046.50,1046.50,149,25,174.00
04/07/2004,11:41,1046.75,1046.75,1046.25,1046.25,166,1250,1416.00
04/07/2004,11:42,1046.25,1046.50,1046.00,1046.25,115,211,326.00
04/07/2004,11:43,1046.25,1046.75,1046.25,1046.75,513,169,682.00
04/07/2004,11:44,1046.75,1046.75,1046.25,1046.75,348,517,865.00
04/07/2004,11:45,1046.75,1046.75,1046.50,1046.50,362,20,382.00
04/07/2004,11:46,1046.50,1046.50,1046.00,1046.25,111,751,862.00
04/07/2004,11:47,1046.00,1046.25,1046.00,1046.00,74,39,113.00
04/07/2004,11:48,1046.00,1046.25,1046.00,1046.25,29,37,66.00
04/07/2004,11:49,1046.00,1046.25,1045.75,1046.00,26,675,701.00
04/07/2004,11:50,1045.75,1046.00,1045.50,1045.75,579,691,1270.00
04/07/2004,11:51,1045.75,1046.00,1045.50,1046.00,401,274,675.00
04/07/2004,11:52,1045.75,1046.00,1045.50,1045.75,114,452,566.00
04/07/2004,11:53,1045.75,1046.00,1045.50,1046.00,239,329,568.00
04/07/2004,11:54,1046.00,1046.25,1045.75,1046.00,535,78,613.00
04/07/2004,11:55,1046.00,1046.50,1046.00,1046.25,1044,596,1640.00
04/07/2004,11:56,1046.25,1046.25,1046.00,1046.25,42,92,134.00
04/07/2004,11:57,1046.00,1046.25,1045.50,1046.00,801,819,1620.00
04/07/2004,11:58,1046.00,1046.50,1046.00,1046.25,156,422,578.00
04/07/2004,11:59,1046.00,1046.25,1045.50,1046.00,247,1630,1877.00
04/07/2004,12:00,1045.75,1046.00,1045.50,1045.75,220,183,403.00
04/07/2004,12:01,1045.75,1046.00,1045.50,1045.75,101,116,217.00
04/07/2004,12:02,1046.00,1046.75,1046.00,1046.50,608,63,671.00
04/07/2004,12:03,1046.75,1047.00,1046.50,1047.00,1585,627,2212.00
04/07/2004,12:04,1047.00,1047.00,1046.50,1046.50,371,173,544.00
04/07/2004,12:05,1046.50,1046.75,1046.25,1046.25,22,475,497.00
04/07/2004,12:06,1046.25,1046.50,1046.25,1046.50,256,75,331.00
04/07/2004,12:07,1046.50,1046.75,1046.25,1046.50,233,59,292.00
04/07/2004,12:08,1046.50,1047.00,1046.50,1046.75,233,84,317.00
04/07/2004,12:09,1046.75,1047.00,1046.50,1046.75,70,224,294.00
04/07/2004,12:10,1046.50,1046.75,1046.50,1046.50,118,201,319.00
04/07/2004,12:11,1046.50,1046.75,1046.50,1046.75,14,73,87.00
04/07/2004,12:12,1046.50,1046.75,1046.50,1046.75,29,7,36.00
04/07/2004,12:13,1046.50,1046.75,1046.50,1046.50,7,255,262.00
04/07/2004,12:14,1046.50,1046.75,1046.25,1046.75,84,72,156.00
04/07/2004,12:15,1046.50,1047.25,1046.50,1046.75,561,121,682.00
04/07/2004,12:16,1047.00,1047.25,1046.75,1047.25,271,39,310.00
04/07/2004,12:17,1047.00,1047.25,1046.75,1047.00,241,377,618.00
04/07/2004,12:18,1047.00,1047.00,1046.75,1047.00,1,194,195.00
04/07/2004,12:19,1047.00,1047.25,1046.75,1047.00,113,25,138.00
04/07/2004,12:20,1047.00,1047.25,1046.75,1046.75,61,49,110.00
04/07/2004,12:21,1046.75,1047.00,1046.50,1046.50,25,365,390.00
04/07/2004,12:22,1046.50,1046.75,1046.25,1046.75,316,735,1051.00
04/07/2004,12:23,1046.50,1046.50,1046.25,1046.25,13,213,226.00
04/07/2004,12:24,1046.25,1046.50,1046.00,1046.25,44,687,731.00
04/07/2004,12:25,1046.25,1046.25,1046.00,1046.25,331,15,346.00
04/07/2004,12:26,1046.25,1046.25,1046.00,1046.00,227,44,271.00
04/07/2004,12:27,1046.00,1046.50,1046.00,1046.25,305,144,449.00
04/07/2004,12:28,1046.25,1046.50,1046.25,1046.50,156,219,375.00
04/07/2004,12:29,1046.50,1047.00,1046.25,1046.75,623,4,627.00
04/07/2004,12:30,1046.75,1047.25,1046.75,1047.00,268,267,535.00
04/07/2004,12:31,1047.00,1047.25,1047.00,1047.25,269,17,286.00
04/07/2004,12:32,1047.25,1047.50,1047.00,1047.50,455,363,818.00
04/07/2004,12:33,1047.25,1047.50,1047.00,1047.25,88,212,300.00
04/07/2004,12:34,1047.25,1047.50,1047.25,1047.25,240,77,317.00
04/07/2004,12:35,1047.50,1047.50,1047.25,1047.25,171,307,478.00
04/07/2004,12:36,1047.25,1047.50,1047.25,1047.25,86,41,127.00
04/07/2004,12:37,1047.50,1047.75,1047.25,1047.75,521,13,534.00
04/07/2004,12:38,1047.75,1047.75,1047.25,1047.50,48,462,510.00
04/07/2004,12:39,1047.25,1047.50,1047.25,1047.25,42,326,368.00
04/07/2004,12:40,1047.25,1047.50,1047.25,1047.50,94,256,350.00
04/07/2004,12:41,1047.25,1047.50,1047.00,1047.25,83,367,450.00
04/07/2004,12:42,1047.25,1047.25,1046.75,1046.75,14,860,874.00
04/07/2004,12:43,1046.75,1047.00,1046.00,1046.25,596,1957,2553.00
04/07/2004,12:44,1046.25,1046.50,1046.00,1046.50,173,307,480.00
04/07/2004,12:45,1046.25,1046.75,1046.25,1046.75,493,158,651.00
04/07/2004,12:46,1046.75,1046.75,1046.50,1046.75,75,4,79.00
04/07/2004,12:47,1046.75,1046.75,1046.50,1046.50,247,21,268.00
04/07/2004,12:48,1046.75,1046.75,1046.00,1046.25,150,1100,1250.00
04/07/2004,12:49,1046.50,1046.75,1046.25,1046.75,212,7,219.00
04/07/2004,12:50,1046.75,1046.75,1046.25,1046.25,20,175,195.00
04/07/2004,12:51,1046.25,1046.25,1046.00,1046.25,324,368,692.00
04/07/2004,12:52,1046.25,1046.50,1046.00,1046.25,64,88,152.00
04/07/2004,12:53,1046.25,1046.50,1046.00,1046.50,241,3,244.00
04/07/2004,12:54,1046.50,1046.75,1046.25,1046.50,182,22,204.00
04/07/2004,12:55,1046.75,1046.75,1046.25,1046.25,19,574,593.00
04/07/2004,12:56,1046.25,1046.25,1046.00,1046.25,75,13,88.00
04/07/2004,12:57,1046.25,1046.50,1046.00,1046.25,273,355,628.00
04/07/2004,12:58,1046.25,1046.25,1046.00,1046.00,156,75,231.00
04/07/2004,12:59,1046.25,1046.25,1046.00,1046.25,27,29,56.00
04/07/2004,13:00,1046.25,1046.50,1046.00,1046.25,204,90,294.00
04/07/2004,13:01,1046.25,1046.25,1046.00,1046.25,174,73,247.00
04/07/2004,13:02,1046.25,1046.50,1045.75,1045.75,244,734,978.00
04/07/2004,13:03,1046.00,1046.00,1045.25,1045.50,77,2075,2152.00
04/07/2004,13:04,1045.25,1045.50,1044.75,1044.75,491,1700,2191.00
04/07/2004,13:05,1044.75,1045.50,1044.75,1045.25,844,497,1341.00
04/07/2004,13:06,1045.25,1045.50,1045.00,1045.25,378,67,445.00
04/07/2004,13:07,1045.25,1046.00,1045.25,1045.75,1221,746,1967.00
04/07/2004,13:08,1045.75,1045.75,1045.25,1045.50,266,232,498.00
04/07/2004,13:09,1045.50,1045.75,1045.50,1045.75,185,53,238.00
04/07/2004,13:10,1045.75,1045.75,1045.00,1045.25,287,478,765.00
04/07/2004,13:11,1045.25,1046.00,1045.25,1046.00,711,21,732.00
04/07/2004,13:12,1045.75,1046.00,1045.25,1045.50,202,388,590.00
04/07/2004,13:13,1045.75,1046.50,1045.50,1046.50,1307,178,1485.00
04/07/2004,13:14,1046.25,1046.75,1046.25,1046.25,1169,404,1573.00
04/07/2004,13:15,1046.50,1046.50,1046.25,1046.25,115,547,662.00
04/07/2004,13:16,1046.25,1046.50,1045.75,1046.00,154,723,877.00
04/07/2004,13:17,1046.00,1046.25,1046.00,1046.00,628,16,644.00
04/07/2004,13:18,1046.25,1046.50,1046.00,1046.25,292,158,450.00
04/07/2004,13:19,1046.25,1046.75,1046.25,1046.50,560,90,650.00
04/07/2004,13:20,1046.75,1046.75,1046.00,1046.25,74,487,561.00
04/07/2004,13:21,1046.25,1046.25,1046.00,1046.25,171,8,179.00
04/07/2004,13:22,1046.25,1046.25,1046.00,1046.25,48,3,51.00
04/07/2004,13:23,1046.25,1046.25,1046.00,1046.25,211,6,217.00
04/07/2004,13:24,1046.00,1046.50,1046.00,1046.25,209,82,291.00
04/07/2004,13:25,1046.50,1046.50,1046.00,1046.25,9,95,104.00
04/07/2004,13:26,1046.25,1046.25,1046.00,1046.25,28,3,31.00
04/07/2004,13:27,1046.25,1046.50,1046.00,1046.50,482,27,509.00
04/07/2004,13:28,1046.75,1046.75,1046.50,1046.75,486,270,756.00
04/07/2004,13:29,1046.75,1047.25,1046.50,1047.00,772,119,891.00
04/07/2004,13:30,1047.25,1047.25,1047.00,1047.00,62,529,591.00
04/07/2004,13:31,1047.00,1047.00,1046.75,1047.00,518,92,610.00
04/07/2004,13:32,1046.75,1047.25,1046.75,1046.75,291,611,902.00
04/07/2004,13:33,1046.50,1047.00,1046.50,1047.00,318,143,461.00
04/07/2004,13:34,1047.00,1047.50,1046.75,1047.50,1447,213,1660.00
04/07/2004,13:35,1047.50,1047.50,1046.75,1047.00,56,576,632.00
04/07/2004,13:36,1047.00,1047.25,1046.75,1047.00,32,337,369.00
04/07/2004,13:37,1047.00,1047.00,1046.50,1046.75,24,358,382.00
04/07/2004,13:38,1046.75,1046.75,1046.00,1046.25,455,2162,2617.00
04/07/2004,13:39,1046.50,1046.75,1045.75,1046.00,589,855,1444.00
04/07/2004,13:40,1046.00,1046.25,1045.75,1046.00,111,313,424.00
04/07/2004,13:41,1046.00,1046.00,1045.00,1045.25,616,2083,2699.00
04/07/2004,13:42,1045.50,1045.50,1045.00,1045.25,724,531,1255.00
04/07/2004,13:43,1045.00,1046.00,1045.00,1046.00,1974,681,2655.00
04/07/2004,13:44,1046.00,1046.75,1045.75,1046.25,963,559,1522.00
04/07/2004,13:45,1046.25,1046.50,1046.00,1046.25,366,159,525.00
04/07/2004,13:46,1046.25,1046.50,1046.00,1046.00,29,288,317.00
04/07/2004,13:47,1046.00,1046.25,1045.75,1045.75,219,581,800.00
04/07/2004,13:48,1045.75,1046.00,1045.50,1046.00,740,889,1629.00
04/07/2004,13:49,1046.00,1046.25,1045.75,1046.00,469,238,707.00
04/07/2004,13:50,1046.00,1046.00,1045.75,1046.00,298,110,408.00
04/07/2004,13:51,1045.75,1046.25,1045.75,1046.25,317,63,380.00
04/07/2004,13:52,1046.25,1046.75,1046.00,1046.75,516,105,621.00
04/07/2004,13:53,1046.50,1047.50,1046.50,1047.25,1824,441,2265.00
04/07/2004,13:54,1047.00,1047.00,1046.25,1046.50,101,1009,1110.00
04/07/2004,13:55,1046.50,1047.50,1046.00,1047.50,1898,609,2507.00
04/07/2004,13:56,1047.25,1049.25,1047.25,1049.25,7298,987,8285.00
04/07/2004,13:57,1049.25,1049.50,1048.75,1049.50,3290,2096,5386.00
04/07/2004,13:58,1049.25,1049.50,1049.00,1049.25,900,483,1383.00
04/07/2004,13:59,1049.25,1049.75,1049.00,1049.00,1953,840,2793.00
04/07/2004,14:00,1049.25,1049.25,1048.75,1049.25,447,1102,1549.00
04/07/2004,14:01,1049.00,1050.75,1049.00,1050.50,5890,1353,7243.00
04/07/2004,14:02,1050.50,1052.75,1050.50,1052.25,7962,3767,11729.00
04/07/2004,14:03,1052.00,1052.75,1052.00,1052.00,1884,1885,3769.00
04/07/2004,14:04,1052.00,1052.25,1050.75,1050.75,1358,4172,5530.00
04/07/2004,14:05,1050.75,1051.75,1050.75,1051.50,2087,1915,4002.00
04/07/2004,14:06,1051.50,1052.00,1051.50,1051.50,1389,781,2170.00
04/07/2004,14:07,1051.50,1051.75,1051.25,1051.25,590,849,1439.00
04/07/2004,14:08,1051.25,1051.75,1051.00,1051.25,537,1446,1983.00
04/07/2004,14:09,1051.25,1052.00,1051.25,1052.00,1715,752,2467.00
04/07/2004,14:10,1052.00,1052.50,1051.50,1051.50,2387,1520,3907.00
04/07/2004,14:11,1051.50,1052.50,1051.50,1052.50,1646,857,2503.00
04/07/2004,14:12,1052.25,1052.50,1051.75,1052.25,1671,716,2387.00
04/07/2004,14:13,1052.25,1052.50,1052.00,1052.25,825,491,1316.00
04/07/2004,14:14,1052.25,1052.25,1052.00,1052.25,619,250,869.00
04/07/2004,14:15,1052.00,1052.25,1051.75,1051.75,206,1058,1264.00
04/07/2004,14:16,1051.75,1052.00,1051.50,1051.50,965,476,1441.00
04/07/2004,14:17,1051.50,1052.25,1051.50,1051.75,955,327,1282.00
04/07/2004,14:18,1051.75,1052.00,1051.50,1051.75,344,733,1077.00
04/07/2004,14:19,1051.75,1052.00,1051.50,1051.75,515,543,1058.00
04/07/2004,14:20,1051.75,1052.00,1051.50,1051.75,186,230,416.00
04/07/2004,14:21,1051.75,1052.25,1051.75,1052.00,706,319,1025.00
04/07/2004,14:22,1051.75,1052.00,1051.75,1051.75,156,707,863.00
04/07/2004,14:23,1051.75,1052.00,1051.25,1051.50,126,944,1070.00
04/07/2004,14:24,1051.50,1051.75,1050.50,1050.50,987,3151,4138.00
04/07/2004,14:25,1050.50,1051.00,1050.50,1050.75,386,991,1377.00
04/07/2004,14:26,1051.00,1051.50,1050.75,1051.25,1321,463,1784.00
04/07/2004,14:27,1051.00,1051.25,1050.75,1051.25,281,331,612.00
04/07/2004,14:28,1051.00,1051.50,1051.00,1051.00,516,283,799.00
04/07/2004,14:29,1051.25,1051.25,1050.25,1050.50,350,1755,2105.00
04/07/2004,14:30,1050.50,1050.75,1050.25,1050.75,469,253,722.00
04/07/2004,14:31,1050.75,1051.00,1050.25,1050.25,168,1235,1403.00
04/07/2004,14:32,1050.25,1050.50,1049.75,1050.50,677,1778,2455.00
04/07/2004,14:33,1050.50,1050.75,1049.75,1049.75,487,1822,2309.00
04/07/2004,14:34,1049.75,1049.75,1048.75,1048.75,1822,4000,5822.00
04/07/2004,14:35,1048.75,1049.50,1048.75,1049.25,2596,1461,4057.00
04/07/2004,14:36,1049.50,1049.75,1049.00,1049.25,533,905,1438.00
04/07/2004,14:37,1049.25,1049.50,1049.00,1049.25,645,221,866.00
04/07/2004,14:38,1049.25,1049.50,1048.25,1048.50,651,2918,3569.00
04/07/2004,14:39,1048.50,1049.00,1048.25,1049.00,2013,957,2970.00
04/07/2004,14:40,1049.00,1049.00,1048.50,1048.50,315,770,1085.00
04/07/2004,14:41,1048.50,1048.75,1046.50,1046.75,1207,6937,8144.00
04/07/2004,14:42,1046.75,1047.75,1046.25,1047.75,4179,2172,6351.00
04/07/2004,14:43,1047.50,1047.75,1047.25,1047.50,423,1287,1710.00
04/07/2004,14:44,1047.50,1048.00,1047.25,1047.50,1575,757,2332.00
04/07/2004,14:45,1047.75,1048.75,1047.50,1048.00,2233,1097,3330.00
04/07/2004,14:46,1047.75,1048.00,1047.00,1047.50,480,1175,1655.00
04/07/2004,14:47,1047.50,1047.75,1047.00,1047.50,739,1036,1775.00
04/07/2004,14:48,1047.25,1048.00,1047.25,1047.50,853,1294,2147.00
04/07/2004,14:49,1047.50,1048.25,1047.25,1048.25,1261,800,2061.00
04/07/2004,14:50,1048.25,1048.50,1048.00,1048.25,609,650,1259.00
04/07/2004,14:51,1048.25,1048.25,1047.50,1047.50,523,1239,1762.00
04/07/2004,14:52,1047.50,1047.75,1047.00,1047.50,783,1035,1818.00
04/07/2004,14:53,1047.75,1048.00,1047.25,1047.25,371,703,1074.00
04/07/2004,14:54,1047.25,1047.75,1047.25,1047.50,795,141,936.00
04/07/2004,14:55,1047.50,1047.50,1047.00,1047.25,651,1038,1689.00
04/07/2004,14:56,1047.25,1047.50,1047.00,1047.00,655,323,978.00
04/07/2004,14:57,1047.25,1047.25,1047.00,1047.00,308,1236,1544.00
04/07/2004,14:58,1047.00,1047.75,1047.00,1047.50,985,938,1923.00
04/07/2004,14:59,1047.50,1047.75,1047.50,1047.50,109,478,587.00
04/07/2004,15:00,1047.50,1048.50,1047.50,1048.25,5186,1368,6554.00
04/07/2004,15:01,1048.25,1048.75,1048.25,1048.50,2582,1939,4521.00
04/07/2004,15:02,1048.50,1048.75,1048.00,1048.25,1014,1074,2088.00
04/07/2004,15:03,1048.00,1048.50,1047.75,1048.00,914,667,1581.00
04/07/2004,15:04,1047.75,1048.00,1047.75,1048.00,1083,100,1183.00
04/07/2004,15:05,1048.00,1048.00,1047.75,1047.75,245,140,385.00
04/07/2004,15:06,1047.75,1048.25,1047.75,1048.00,901,370,1271.00
04/07/2004,15:07,1048.00,1048.25,1047.75,1048.00,855,959,1814.00
04/07/2004,15:08,1048.00,1048.75,1048.00,1048.75,1600,240,1840.00
04/07/2004,15:09,1048.75,1049.75,1048.50,1049.75,2752,625,3377.00
04/07/2004,15:10,1050.00,1050.25,1049.50,1049.75,1502,1991,3493.00
04/07/2004,15:11,1049.75,1050.00,1049.50,1049.75,288,683,971.00
04/07/2004,15:12,1049.75,1049.75,1049.50,1049.50,514,107,621.00
04/07/2004,15:13,1049.50,1050.00,1049.50,1049.75,465,107,572.00
04/07/2004,15:14,1049.75,1050.00,1049.50,1049.75,464,489,953.00
04/07/2004,15:15,1049.75,1050.25,1049.50,1049.75,2083,1419,3502.00
04/07/2004,15:16,1049.75,1050.00,1049.50,1049.50,52,13,65.00
04/07/2004,15:31,1050.00,1051.75,1049.75,1051.00,491,154,645.00
04/07/2004,15:32,1051.25,1051.50,1050.50,1050.75,105,193,298.00
04/07/2004,15:33,1050.75,1050.75,1050.00,1050.75,167,69,236.00
04/07/2004,15:34,1050.75,1051.75,1050.75,1051.25,217,57,274.00
04/07/2004,15:35,1051.25,1052.00,1051.25,1051.75,552,207,759.00
04/07/2004,15:36,1051.75,1052.00,1051.50,1051.75,182,287,469.00
04/07/2004,15:37,1052.00,1052.25,1051.75,1052.00,292,62,354.00
04/07/2004,15:38,1052.25,1052.50,1052.00,1052.25,54,11,65.00
04/07/2004,15:39,1052.50,1053.00,1052.25,1052.75,412,49,461.00
04/07/2004,15:40,1053.00,1053.00,1052.50,1052.75,149,95,244.00
04/07/2004,15:41,1052.75,1053.00,1052.50,1052.50,47,73,120.00
04/07/2004,15:42,1052.50,1053.00,1052.50,1052.75,97,172,269.00
04/07/2004,15:43,1052.75,1053.00,1052.75,1052.75,2,175,177.00
04/07/2004,15:44,1052.75,1052.75,1052.50,1052.75,22,16,38.00
04/07/2004,15:45,1052.50,1053.00,1052.50,1053.00,112,7,119.00
04/07/2004,15:46,1052.75,1053.00,1052.75,1052.75,4,92,96.00
04/07/2004,15:47,1052.75,1052.75,1052.50,1052.75,11,59,70.00
04/07/2004,15:48,1052.75,1052.75,1052.50,1052.50,53,2,55.00
04/07/2004,15:49,1052.50,1052.75,1052.50,1052.75,5,24,29.00
04/07/2004,15:50,1052.75,1052.75,1052.50,1052.75,2,4,6.00
04/07/2004,15:51,1052.75,1052.75,1052.50,1052.75,11,4,15.00
04/07/2004,15:52,1052.50,1052.50,1052.50,1052.50,0,5,5.00
04/07/2004,15:53,1052.50,1052.50,1052.25,1052.25,10,203,213.00
04/07/2004,15:54,1052.50,1052.50,1052.25,1052.25,51,22,73.00
04/07/2004,15:55,1052.50,1052.50,1052.25,1052.50,127,10,137.00
04/07/2004,15:56,1052.50,1052.50,1052.50,1052.50,28,0,28.00
04/07/2004,15:57,1052.50,1052.75,1052.50,1052.50,59,29,88.00
04/07/2004,15:58,1052.50,1052.50,1052.50,1052.50,0,1,1.00
04/07/2004,15:59,1052.50,1052.75,1052.50,1052.50,2,10,12.00
04/07/2004,16:00,1052.50,1062.25,1052.50,1055.25,1637,629,2266.00
04/07/2004,17:01,1055.25,1055.25,1055.00,1055.25,1,95,96.00
04/07/2004,17:02,1055.00,1055.25,1055.00,1055.00,1,8,9.00
04/07/2004,17:03,1055.00,1055.00,1055.00,1055.00,0,10,10.00
04/07/2004,17:04,1055.00,1055.00,1054.75,1054.75,0,27,27.00
04/07/2004,17:05,1054.75,1054.75,1054.75,1054.75,0,2,2.00
04/07/2004,17:06,1055.00,1055.00,1054.75,1055.00,28,2,30.00
04/07/2004,17:07,1055.00,1055.00,1054.75,1054.75,1,3,4.00
04/07/2004,17:08,1054.75,1055.00,1054.75,1054.75,4,4,8.00
04/07/2004,17:09,1054.75,1055.00,1054.75,1055.00,4,6,10.00
04/07/2004,17:10,1055.00,1055.00,1055.00,1055.00,7,0,7.00
04/07/2004,17:11,1054.75,1055.00,1054.75,1055.00,5,1,6.00
04/07/2004,17:12,1055.00,1055.00,1055.00,1055.00,8,0,8.00
04/07/2004,17:13,1055.00,1055.00,1055.00,1055.00,3,0,3.00
04/07/2004,17:14,1055.00,1055.00,1055.00,1055.00,1,0,1.00
04/07/2004,17:15,1055.00,1055.00,1054.75,1054.75,6,4,10.00
04/07/2004,17:16,1054.75,1054.75,1054.75,1054.75,0,8,8.00
04/07/2004,17:17,1054.75,1054.75,1054.75,1054.75,0,1,1.00
04/07/2004,17:20,1055.00,1055.00,1055.00,1055.00,10,0,10.00
04/07/2004,17:21,1055.00,1055.00,1054.75,1054.75,30,4,34.00
04/07/2004,17:22,1054.75,1054.75,1054.75,1054.75,0,4,4.00
04/07/2004,17:23,1055.00,1055.00,1054.75,1054.75,2,2,4.00
04/07/2004,17:24,1054.75,1054.75,1054.75,1054.75,0,2,2.00
04/07/2004,17:26,1055.00,1055.00,1055.00,1055.00,1,0,1.00
04/07/2004,17:27,1055.00,1055.00,1054.75,1054.75,1,2,3.00
04/07/2004,17:29,1054.75,1054.75,1054.75,1054.75,0,2,2.00
04/07/2004,17:30,1054.75,1054.75,1054.75,1054.75,0,3,3.00
04/07/2004,17:31,1054.75,1054.75,1054.75,1054.75,0,7,7.00
04/07/2004,17:33,1054.75,1054.75,1054.75,1054.75,0,48,48.00
04/07/2004,17:34,1054.75,1054.75,1054.75,1054.75,0,7,7.00
04/07/2004,17:35,1054.75,1054.75,1054.75,1054.75,0,3,3.00
04/07/2004,17:36,1054.50,1054.50,1054.50,1054.50,0,1,1.00
04/07/2004,17:38,1054.50,1054.50,1054.50,1054.50,0,92,92.00
04/07/2004,17:39,1054.50,1054.75,1054.50,1054.50,24,3,27.00
04/07/2004,17:40,1054.50,1054.50,1054.50,1054.50,0,7,7.00
04/07/2004,17:41,1054.50,1054.50,1054.50,1054.50,0,12,12.00
04/07/2004,17:43,1054.50,1054.50,1054.50,1054.50,0,36,36.00
04/07/2004,17:44,1054.50,1054.50,1054.50,1054.50,0,14,14.00
04/07/2004,17:47,1054.75,1054.75,1054.75,1054.75,5,0,5.00
04/07/2004,17:49,1054.75,1054.75,1054.50,1054.50,1,1,2.00
04/07/2004,17:54,1054.50,1054.50,1054.50,1054.50,0,10,10.00
04/07/2004,17:56,1054.75,1054.75,1054.75,1054.75,1,0,1.00
04/07/2004,17:58,1054.50,1054.50,1054.50,1054.50,0,4,4.00
04/07/2004,17:59,1054.50,1054.50,1054.25,1054.25,0,16,16.00
04/07/2004,18:00,1054.50,1054.50,1054.50,1054.50,6,0,6.00
04/07/2004,18:02,1054.50,1054.50,1054.50,1054.50,6,0,6.00
04/07/2004,18:03,1054.25,1054.25,1054.25,1054.25,0,1,1.00
04/07/2004,18:05,1054.25,1054.25,1054.25,1054.25,0,1,1.00
04/07/2004,18:06,1054.25,1054.25,1054.25,1054.25,0,3,3.00
04/07/2004,18:07,1054.25,1054.25,1054.25,1054.25,0,26,26.00
04/07/2004,18:08,1054.25,1054.25,1054.25,1054.25,0,2,2.00
04/07/2004,18:09,1054.25,1054.50,1054.25,1054.25,1,20,21.00
04/07/2004,18:12,1054.25,1054.25,1054.25,1054.25,0,2,2.00
04/07/2004,18:13,1054.50,1054.50,1054.50,1054.50,64,0,64.00
04/07/2004,18:14,1054.50,1054.50,1054.50,1054.50,1,0,1.00
04/07/2004,18:16,1054.50,1054.50,1054.50,1054.50,1,0,1.00
04/07/2004,18:17,1054.50,1054.75,1054.50,1054.75,5,0,5.00
04/07/2004,18:19,1054.75,1054.75,1054.75,1054.75,2,0,2.00
04/07/2004,18:22,1054.75,1054.75,1054.50,1054.50,1,4,5.00
04/07/2004,18:23,1054.50,1054.50,1054.50,1054.50,0,5,5.00
04/07/2004,18:25,1054.75,1054.75,1054.50,1054.50,4,2,6.00
04/07/2004,18:26,1054.50,1054.50,1054.50,1054.50,0,2,2.00
04/07/2004,18:27,1054.50,1054.50,1054.50,1054.50,0,2,2.00
04/07/2004,18:28,1054.50,1054.50,1054.50,1054.50,0,3,3.00
04/07/2004,18:32,1054.50,1054.50,1054.50,1054.50,0,5,5.00
04/07/2004,18:33,1054.50,1054.50,1054.50,1054.50,0,1,1.00
04/07/2004,18:35,1054.25,1054.50,1054.25,1054.50,3,3,6.00
04/07/2004,18:37,1054.25,1054.25,1054.25,1054.25,0,1,1.00
04/07/2004,18:39,1054.25,1054.25,1054.25,1054.25,0,1,1.00
04/07/2004,18:41,1054.25,1054.25,1054.25,1054.25,0,1,1.00
04/07/2004,18:45,1054.25,1054.25,1054.25,1054.25,0,1,1.00
04/07/2004,18:47,1054.25,1054.25,1054.25,1054.25,0,3,3.00
04/07/2004,18:49,1054.25,1054.25,1054.25,1054.25,0,1,1.00
04/07/2004,18:50,1054.50,1054.50,1054.50,1054.50,1,0,1.00
04/07/2004,18:52,1054.50,1054.50,1054.25,1054.25,5,4,9.00
04/07/2004,18:54,1054.25,1054.25,1054.25,1054.25,0,15,15.00
04/07/2004,18:55,1054.25,1054.25,1054.25,1054.25,0,1,1.00
04/07/2004,19:00,1054.25,1054.25,1054.25,1054.25,0,1,1.00
04/07/2004,19:01,1054.25,1054.25,1054.25,1054.25,0,1,1.00
04/07/2004,19:06,1054.25,1054.25,1054.25,1054.25,0,2,2.00
04/07/2004,19:07,1054.25,1054.25,1054.25,1054.25,0,1,1.00
04/07/2004,19:09,1054.25,1054.25,1054.25,1054.25,0,10,10.00
04/07/2004,19:14,1054.00,1054.00,1054.00,1054.00,0,1,1.00
04/07/2004,19:15,1054.25,1054.25,1054.00,1054.00,2,104,106.00
04/07/2004,19:16,1054.00,1054.00,1054.00,1054.00,0,2,2.00
04/07/2004,19:18,1054.00,1054.00,1054.00,1054.00,0,5,5.00
04/07/2004,19:19,1054.00,1054.25,1054.00,1054.00,26,115,141.00
04/07/2004,19:20,1054.00,1054.25,1054.00,1054.25,20,50,70.00
04/07/2004,19:21,1054.25,1054.25,1054.25,1054.25,5,0,5.00
04/07/2004,19:22,1054.25,1054.25,1054.25,1054.25,37,0,37.00
04/07/2004,19:23,1054.25,1054.25,1054.25,1054.25,5,0,5.00
04/07/2004,19:24,1054.25,1054.25,1054.25,1054.25,10,0,10.00
04/07/2004,19:26,1054.25,1054.25,1054.00,1054.00,1,123,124.00
04/07/2004,19:27,1053.75,1054.00,1053.75,1053.75,2,144,146.00
04/07/2004,19:28,1053.50,1054.25,1053.50,1054.25,29,55,84.00
04/07/2004,19:29,1054.00,1054.00,1053.75,1054.00,4,2,6.00
04/07/2004,19:30,1054.25,1054.25,1054.00,1054.00,2,1,3.00
04/07/2004,19:31,1054.00,1054.00,1054.00,1054.00,0,14,14.00
04/07/2004,19:32,1053.75,1054.00,1053.75,1053.75,1,45,46.00
04/07/2004,19:33,1053.75,1054.00,1053.75,1053.75,1,64,65.00
04/07/2004,19:34,1053.75,1053.75,1053.50,1053.75,3,6,9.00
04/07/2004,19:35,1054.00,1054.00,1053.75,1053.75,1,9,10.00
04/07/2004,19:36,1053.75,1053.75,1053.75,1053.75,0,18,18.00
04/07/2004,19:37,1053.75,1053.75,1053.75,1053.75,0,19,19.00
04/07/2004,19:38,1053.75,1054.00,1053.75,1053.75,3,24,27.00
04/07/2004,19:39,1053.75,1054.00,1053.75,1054.00,1,10,11.00
04/07/2004,19:41,1053.75,1053.75,1053.75,1053.75,0,2,2.00
04/07/2004,19:42,1053.75,1053.75,1053.75,1053.75,0,9,9.00
04/07/2004,19:43,1054.00,1054.00,1054.00,1054.00,1,0,1.00
04/07/2004,19:44,1053.75,1053.75,1053.75,1053.75,0,1,1.00
04/07/2004,19:45,1053.75,1054.00,1053.75,1054.00,2,17,19.00
04/07/2004,19:46,1054.00,1054.25,1054.00,1054.25,60,2,62.00
04/07/2004,19:47,1054.00,1054.00,1054.00,1054.00,0,11,11.00
04/07/2004,19:48,1054.25,1054.25,1054.25,1054.25,1,0,1.00
04/07/2004,19:49,1053.75,1053.75,1053.75,1053.75,0,16,16.00
04/07/2004,19:50,1053.75,1054.00,1053.75,1054.00,1,3,4.00
04/07/2004,19:51,1053.75,1054.00,1053.75,1053.75,1,3,4.00
04/07/2004,19:52,1053.75,1054.00,1053.75,1054.00,1,19,20.00
04/07/2004,19:53,1053.75,1054.00,1053.75,1054.00,7,1,8.00
04/07/2004,19:54,1054.00,1054.00,1054.00,1054.00,5,0,5.00
04/07/2004,19:56,1053.75,1054.00,1053.75,1053.75,1,84,85.00
04/07/2004,19:57,1053.75,1053.75,1053.75,1053.75,0,27,27.00
04/07/2004,19:58,1053.75,1054.00,1053.75,1054.00,18,11,29.00
04/07/2004,20:00,1054.00,1054.25,1054.00,1054.25,10,0,10.00
04/07/2004,20:02,1054.25,1054.25,1054.25,1054.25,10,0,10.00
04/07/2004,20:03,1054.25,1054.25,1054.00,1054.00,8,5,13.00
04/07/2004,20:04,1054.25,1054.25,1054.25,1054.25,2,0,2.00
04/07/2004,20:05,1054.00,1054.00,1054.00,1054.00,0,1,1.00
04/07/2004,20:09,1054.25,1054.25,1054.25,1054.25,28,0,28.00
04/07/2004,20:10,1054.00,1054.00,1054.00,1054.00,0,14,14.00
04/07/2004,20:11,1054.00,1054.00,1054.00,1054.00,0,1,1.00
04/07/2004,20:13,1053.75,1053.75,1053.50,1053.50,0,194,194.00
04/07/2004,20:14,1053.50,1053.50,1053.50,1053.50,0,128,128.00
04/07/2004,20:15,1053.25,1053.25,1053.00,1053.25,53,200,253.00
04/07/2004,20:16,1053.50,1053.50,1053.50,1053.50,2,0,2.00
04/07/2004,20:17,1053.25,1053.25,1053.25,1053.25,0,26,26.00
04/07/2004,20:18,1053.25,1053.25,1053.00,1053.25,6,47,53.00
04/07/2004,20:19,1053.25,1053.50,1053.00,1053.25,38,3,41.00
04/07/2004,20:20,1053.50,1053.50,1053.25,1053.25,9,6,15.00
04/07/2004,20:21,1053.25,1053.50,1053.00,1053.50,75,3,78.00
04/07/2004,20:22,1053.75,1053.75,1053.25,1053.25,6,2,8.00
04/07/2004,20:23,1053.25,1053.50,1053.25,1053.50,1,1,2.00
04/07/2004,20:24,1053.50,1053.50,1053.50,1053.50,151,0,151.00
04/07/2004,20:25,1053.50,1053.75,1053.25,1053.25,78,58,136.00
04/07/2004,20:26,1053.50,1053.50,1053.50,1053.50,10,0,10.00
04/07/2004,20:27,1053.50,1053.50,1053.50,1053.50,1,0,1.00
04/07/2004,20:28,1053.50,1053.50,1053.50,1053.50,8,0,8.00
04/07/2004,20:29,1053.50,1053.75,1053.50,1053.50,3,2,5.00
04/07/2004,20:30,1053.50,1053.50,1053.50,1053.50,0,3,3.00
04/07/2004,20:31,1053.50,1053.50,1053.50,1053.50,0,1,1.00
04/07/2004,20:32,1053.50,1053.50,1053.50,1053.50,0,3,3.00
04/07/2004,20:33,1053.75,1053.75,1053.75,1053.75,42,0,42.00
04/07/2004,20:34,1053.75,1053.75,1053.75,1053.75,1,0,1.00
04/07/2004,20:35,1053.75,1053.75,1053.50,1053.75,22,2,24.00
04/07/2004,20:36,1054.00,1054.00,1053.25,1053.75,21,61,82.00
04/07/2004,20:37,1053.75,1053.75,1053.75,1053.75,5,0,5.00
04/07/2004,20:38,1053.75,1053.75,1053.75,1053.75,50,0,50.00
04/07/2004,20:39,1053.75,1053.75,1053.50,1053.50,31,1,32.00
04/07/2004,20:40,1053.75,1053.75,1053.75,1053.75,6,0,6.00
04/07/2004,20:41,1053.75,1053.75,1053.75,1053.75,200,0,200.00
04/07/2004,20:42,1053.50,1053.50,1053.50,1053.50,0,4,4.00
04/07/2004,20:43,1053.75,1053.75,1053.75,1053.75,10,0,10.00
04/07/2004,20:44,1053.75,1053.75,1053.75,1053.75,2,0,2.00
04/07/2004,20:46,1054.00,1054.00,1053.75,1053.75,10,10,20.00
04/07/2004,20:47,1053.75,1053.75,1053.75,1053.75,0,3,3.00
04/07/2004,20:49,1053.75,1053.75,1053.75,1053.75,0,2,2.00
04/07/2004,20:50,1053.75,1054.00,1053.75,1053.75,101,2,103.00
04/07/2004,20:51,1054.00,1054.50,1054.00,1054.25,113,2,115.00
04/07/2004,20:52,1054.25,1054.25,1054.25,1054.25,0,25,25.00
04/07/2004,20:53,1054.25,1054.25,1054.25,1054.25,0,4,4.00
04/07/2004,20:54,1054.25,1054.25,1054.25,1054.25,0,29,29.00
04/07/2004,20:56,1054.25,1054.25,1054.25,1054.25,0,23,23.00
04/07/2004,20:57,1054.25,1054.50,1054.25,1054.50,5,11,16.00
04/07/2004,21:00,1054.50,1054.50,1054.50,1054.50,10,0,10.00
04/07/2004,21:01,1054.25,1054.25,1054.25,1054.25,0,4,4.00
04/07/2004,21:02,1054.25,1054.25,1054.25,1054.25,0,2,2.00
04/07/2004,21:05,1054.50,1054.50,1054.25,1054.25,6,1,7.00
04/07/2004,21:06,1054.50,1054.50,1054.50,1054.50,25,0,25.00
04/07/2004,21:07,1054.50,1054.50,1054.50,1054.50,2,0,2.00
04/07/2004,21:09,1054.50,1054.50,1054.50,1054.50,4,0,4.00
04/07/2004,21:10,1054.50,1054.50,1054.50,1054.50,2,0,2.00
04/07/2004,21:11,1054.50,1054.50,1054.50,1054.50,5,0,5.00
04/07/2004,21:12,1054.50,1054.50,1054.50,1054.50,1,0,1.00
04/07/2004,21:13,1054.50,1054.50,1054.50,1054.50,6,0,6.00
04/07/2004,21:14,1054.75,1054.75,1054.50,1054.50,2,1,3.00
04/07/2004,21:16,1054.50,1054.50,1054.50,1054.50,0,2,2.00
04/07/2004,21:18,1054.50,1054.50,1054.50,1054.50,0,3,3.00
04/07/2004,21:19,1054.50,1054.50,1054.50,1054.50,0,1,1.00
04/07/2004,21:21,1054.50,1054.50,1054.50,1054.50,0,2,2.00
04/07/2004,21:25,1054.50,1054.50,1054.50,1054.50,0,1,1.00
04/07/2004,21:27,1054.25,1054.25,1054.25,1054.25,0,1,1.00
04/07/2004,21:28,1054.50,1054.50,1054.50,1054.50,2,0,2.00
04/07/2004,21:32,1054.50,1054.75,1054.50,1054.75,2,0,2.00
04/07/2004,21:34,1054.75,1054.75,1054.25,1054.25,1,1,2.00
04/07/2004,21:35,1054.50,1054.50,1054.50,1054.50,1,0,1.00
04/07/2004,21:37,1054.25,1054.25,1054.25,1054.25,0,5,5.00
04/07/2004,21:38,1054.50,1054.75,1054.50,1054.75,4,0,4.00
04/07/2004,21:39,1054.75,1054.75,1054.50,1054.50,2,1,3.00
04/07/2004,21:41,1054.50,1054.50,1054.50,1054.50,0,2,2.00
04/07/2004,21:42,1054.50,1054.50,1054.50,1054.50,0,6,6.00
04/07/2004,21:43,1054.50,1054.75,1054.50,1054.75,5,1,6.00
04/07/2004,21:44,1054.50,1054.50,1054.50,1054.50,0,2,2.00
04/07/2004,21:45,1054.50,1054.50,1054.50,1054.50,0,6,6.00
04/07/2004,21:47,1054.50,1054.50,1054.50,1054.50,0,8,8.00
04/07/2004,21:48,1054.50,1054.50,1054.50,1054.50,0,2,2.00
04/07/2004,21:49,1054.50,1054.50,1054.50,1054.50,0,1,1.00
04/07/2004,21:53,1054.50,1054.50,1054.50,1054.50,0,1,1.00
04/07/2004,21:57,1054.25,1054.25,1054.25,1054.25,0,1,1.00
04/07/2004,21:59,1054.50,1054.50,1054.50,1054.50,15,0,15.00
04/07/2004,22:01,1054.50,1054.50,1054.50,1054.50,3,0,3.00
04/07/2004,22:02,1054.75,1054.75,1054.75,1054.75,1,0,1.00
04/07/2004,22:03,1054.50,1054.50,1054.50,1054.50,0,4,4.00
04/07/2004,22:05,1054.50,1054.50,1054.50,1054.50,0,4,4.00
04/07/2004,22:10,1054.50,1054.50,1054.50,1054.50,0,1,1.00
04/07/2004,22:11,1054.50,1054.50,1054.50,1054.50,0,1,1.00
04/07/2004,22:12,1054.50,1054.50,1054.50,1054.50,0,15,15.00
04/07/2004,22:17,1054.25,1054.25,1054.25,1054.25,0,1,1.00
04/07/2004,22:22,1054.50,1054.50,1054.50,1054.50,2,0,2.00
04/07/2004,22:24,1054.25,1054.25,1054.25,1054.25,0,2,2.00
04/07/2004,22:28,1054.50,1054.75,1054.50,1054.75,16,1,17.00
04/07/2004,22:32,1054.50,1054.50,1054.50,1054.50,0,3,3.00
04/07/2004,22:33,1054.50,1054.50,1054.50,1054.50,0,4,4.00
04/07/2004,22:34,1054.75,1054.75,1054.75,1054.75,1,0,1.00
04/07/2004,22:35,1054.50,1054.50,1054.50,1054.50,0,7,7.00
04/07/2004,22:37,1054.50,1054.50,1054.50,1054.50,0,1,1.00
04/07/2004,22:38,1054.50,1054.50,1054.50,1054.50,0,1,1.00
04/07/2004,22:40,1054.50,1054.50,1054.50,1054.50,0,1,1.00
04/07/2004,22:41,1054.50,1054.50,1054.50,1054.50,0,1,1.00
04/07/2004,22:44,1054.50,1054.50,1054.50,1054.50,0,1,1.00
04/07/2004,22:47,1054.50,1054.50,1054.50,1054.50,0,5,5.00
04/07/2004,22:54,1054.25,1054.25,1054.25,1054.25,0,2,2.00
04/07/2004,22:55,1054.50,1054.50,1054.25,1054.25,14,1,15.00
04/07/2004,22:57,1054.25,1054.25,1054.25,1054.25,0,1,1.00
04/07/2004,23:00,1054.50,1054.50,1054.50,1054.50,1,0,1.00
04/07/2004,23:04,1054.50,1054.50,1054.50,1054.50,2,0,2.00
04/07/2004,23:08,1054.50,1054.50,1054.50,1054.50,3,0,3.00
04/07/2004,23:13,1054.25,1054.25,1054.25,1054.25,0,1,1.00
04/07/2004,23:17,1054.25,1054.25,1054.25,1054.25,0,1,1.00
04/07/2004,23:27,1054.50,1054.50,1054.50,1054.50,8,0,8.00
04/07/2004,23:29,1054.50,1054.50,1054.50,1054.50,1,0,1.00
04/07/2004,23:31,1054.25,1054.25,1054.25,1054.25,0,2,2.00
04/07/2004,23:33,1054.25,1054.25,1054.25,1054.25,0,12,12.00
04/07/2004,23:34,1054.25,1054.25,1054.25,1054.25,0,7,7.00
04/07/2004,23:35,1054.25,1054.25,1054.25,1054.25,0,1,1.00
04/07/2004,23:37,1054.25,1054.25,1054.25,1054.25,0,10,10.00
04/07/2004,23:43,1054.50,1054.50,1054.50,1054.50,22,0,22.00
04/07/2004,23:44,1054.50,1054.50,1054.50,1054.50,2,0,2.00
04/07/2004,23:48,1054.75,1054.75,1054.75,1054.75,2,0,2.00
04/07/2004,23:49,1054.50,1054.50,1054.50,1054.50,0,2,2.00
04/07/2004,23:52,1054.50,1054.50,1054.50,1054.50,0,1,1.00
04/07/2004,23:53,1054.50,1054.50,1054.25,1054.25,0,13,13.00
04/07/2004,23:54,1054.50,1054.50,1054.50,1054.50,1,0,1.00
04/07/2004,23:55,1054.25,1054.25,1054.25,1054.25,0,20,20.00
04/08/2004,00:02,1054.50,1054.50,1054.50,1054.50,5,0,5.00
04/08/2004,00:03,1054.50,1054.50,1054.50,1054.50,14,0,14.00
04/08/2004,00:04,1054.50,1054.50,1054.50,1054.50,1,0,1.00
04/08/2004,00:07,1054.50,1054.50,1054.50,1054.50,1,0,1.00
04/08/2004,00:10,1054.50,1054.50,1054.50,1054.50,3,0,3.00
04/08/2004,00:16,1054.75,1054.75,1054.75,1054.75,1,0,1.00
04/08/2004,00:20,1054.50,1054.50,1054.50,1054.50,0,3,3.00
04/08/2004,00:22,1054.50,1054.50,1054.50,1054.50,0,1,1.00
04/08/2004,00:25,1054.50,1054.50,1054.50,1054.50,0,1,1.00
04/08/2004,00:28,1054.50,1054.50,1054.50,1054.50,0,5,5.00
04/08/2004,00:32,1054.50,1054.50,1054.50,1054.50,0,3,3.00
04/08/2004,00:34,1054.75,1054.75,1054.75,1054.75,3,0,3.00
04/08/2004,00:37,1054.50,1054.50,1054.50,1054.50,0,10,10.00
04/08/2004,00:38,1054.25,1054.50,1054.25,1054.25,1,6,7.00
04/08/2004,00:42,1054.25,1054.25,1054.00,1054.00,0,3,3.00
04/08/2004,00:44,1054.50,1054.50,1054.50,1054.50,3,0,3.00
04/08/2004,00:47,1054.50,1054.50,1054.50,1054.50,1,0,1.00
04/08/2004,00:50,1054.50,1054.50,1054.50,1054.50,2,0,2.00
04/08/2004,00:55,1054.50,1054.50,1054.25,1054.25,1,4,5.00
04/08/2004,00:57,1054.25,1054.25,1054.25,1054.25,0,3,3.00
04/08/2004,01:01,1054.25,1054.25,1054.25,1054.25,0,1,1.00
04/08/2004,01:02,1054.00,1054.00,1054.00,1054.00,0,5,5.00
04/08/2004,01:04,1054.25,1054.25,1054.25,1054.25,4,0,4.00
04/08/2004,01:07,1054.00,1054.00,1054.00,1054.00,0,1,1.00
04/08/2004,01:08,1054.25,1054.25,1054.25,1054.25,4,0,4.00
04/08/2004,01:09,1054.25,1054.25,1054.00,1054.25,6,1,7.00
04/08/2004,01:10,1054.25,1054.25,1054.00,1054.00,9,9,18.00
04/08/2004,01:11,1054.25,1054.25,1053.50,1053.50,2,98,100.00
04/08/2004,01:12,1053.25,1053.75,1053.25,1053.50,16,13,29.00
04/08/2004,01:13,1053.50,1053.50,1053.50,1053.50,0,4,4.00
04/08/2004,01:14,1053.50,1053.50,1053.50,1053.50,0,1,1.00
04/08/2004,01:15,1053.25,1053.25,1053.25,1053.25,0,39,39.00
04/08/2004,01:16,1053.25,1053.25,1053.25,1053.25,0,2,2.00
04/08/2004,01:17,1053.25,1053.25,1053.25,1053.25,0,10,10.00
04/08/2004,01:18,1053.25,1053.25,1053.25,1053.25,0,40,40.00
04/08/2004,01:20,1053.25,1053.25,1053.25,1053.25,0,2,2.00
04/08/2004,01:21,1053.25,1053.25,1053.25,1053.25,0,8,8.00
04/08/2004,01:22,1053.25,1053.25,1053.25,1053.25,0,11,11.00
04/08/2004,01:24,1053.25,1053.25,1053.25,1053.25,0,3,3.00
04/08/2004,01:25,1053.25,1053.25,1053.25,1053.25,0,2,2.00
04/08/2004,01:26,1053.00,1053.00,1053.00,1053.00,0,2,2.00
04/08/2004,01:28,1053.00,1053.00,1053.00,1053.00,0,15,15.00
04/08/2004,01:30,1053.25,1053.25,1053.25,1053.25,3,0,3.00
04/08/2004,01:31,1053.25,1053.25,1053.00,1053.25,4,1,5.00
04/08/2004,01:32,1053.25,1053.25,1053.25,1053.25,2,0,2.00
04/08/2004,01:33,1053.25,1053.25,1053.25,1053.25,5,0,5.00
04/08/2004,01:34,1053.25,1053.25,1053.25,1053.25,4,0,4.00
04/08/2004,01:36,1053.25,1053.25,1053.25,1053.25,2,0,2.00
04/08/2004,01:37,1053.25,1053.25,1053.25,1053.25,2,0,2.00
04/08/2004,01:38,1053.25,1053.25,1053.00,1053.00,1,15,16.00
04/08/2004,01:40,1053.25,1053.25,1053.25,1053.25,2,0,2.00
04/08/2004,01:41,1053.00,1053.00,1053.00,1053.00,0,2,2.00
04/08/2004,01:46,1053.25,1053.25,1053.25,1053.25,20,0,20.00
04/08/2004,01:47,1053.25,1053.25,1053.25,1053.25,1,0,1.00
04/08/2004,01:48,1053.25,1053.25,1053.25,1053.25,4,0,4.00
04/08/2004,01:50,1053.25,1053.25,1053.25,1053.25,2,0,2.00
04/08/2004,01:51,1053.25,1053.25,1053.25,1053.25,11,0,11.00
04/08/2004,01:56,1053.00,1053.00,1053.00,1053.00,0,6,6.00
04/08/2004,01:58,1053.00,1053.00,1053.00,1053.00,0,17,17.00
04/08/2004,02:00,1053.25,1053.25,1053.00,1053.00,12,1,13.00
04/08/2004,02:01,1053.00,1053.25,1053.00,1053.25,21,8,29.00
04/08/2004,02:02,1053.25,1053.25,1053.25,1053.25,28,0,28.00
04/08/2004,02:03,1053.25,1053.50,1053.25,1053.25,44,5,49.00
04/08/2004,02:04,1053.25,1053.75,1053.25,1053.50,54,20,74.00
04/08/2004,02:05,1053.50,1053.75,1053.25,1053.75,25,25,50.00
04/08/2004,02:06,1053.25,1053.75,1053.25,1053.25,9,7,16.00
04/08/2004,02:07,1053.50,1053.50,1053.25,1053.25,20,58,78.00
04/08/2004,02:08,1053.25,1053.75,1053.25,1053.50,18,8,26.00
04/08/2004,02:09,1053.50,1053.50,1053.50,1053.50,0,27,27.00
04/08/2004,02:10,1053.25,1053.50,1053.25,1053.50,18,4,22.00
04/08/2004,02:11,1053.50,1053.50,1053.50,1053.50,51,0,51.00
04/08/2004,02:12,1053.25,1053.25,1053.25,1053.25,0,15,15.00
04/08/2004,02:13,1053.25,1053.50,1053.25,1053.25,39,41,80.00
04/08/2004,02:14,1053.25,1053.25,1053.25,1053.25,0,6,6.00
04/08/2004,02:16,1053.25,1053.25,1053.25,1053.25,0,3,3.00
04/08/2004,02:17,1053.50,1053.50,1053.50,1053.50,30,0,30.00
04/08/2004,02:18,1053.25,1053.25,1053.25,1053.25,0,26,26.00
04/08/2004,02:19,1053.25,1053.25,1053.00,1053.25,5,32,37.00
04/08/2004,02:20,1053.25,1053.25,1053.25,1053.25,10,0,10.00
04/08/2004,02:21,1053.50,1053.50,1053.50,1053.50,46,0,46.00
04/08/2004,02:24,1053.50,1053.50,1053.50,1053.50,10,0,10.00
04/08/2004,02:25,1053.50,1053.50,1053.50,1053.50,2,0,2.00
04/08/2004,02:26,1053.25,1053.25,1053.25,1053.25,0,17,17.00
04/08/2004,02:28,1053.00,1053.25,1053.00,1053.25,5,4,9.00
04/08/2004,02:29,1053.25,1053.25,1053.25,1053.25,19,0,19.00
04/08/2004,02:30,1053.25,1053.25,1053.25,1053.25,6,0,6.00
04/08/2004,02:32,1053.25,1053.25,1053.25,1053.25,6,0,6.00
04/08/2004,02:33,1053.00,1053.00,1053.00,1053.00,0,46,46.00
04/08/2004,02:34,1052.75,1053.00,1052.75,1053.00,9,25,34.00
04/08/2004,02:35,1053.00,1053.00,1053.00,1053.00,10,0,10.00
04/08/2004,02:37,1053.00,1053.00,1053.00,1053.00,1,0,1.00
04/08/2004,02:39,1053.00,1053.00,1052.75,1053.00,24,16,40.00
04/08/2004,02:40,1052.75,1053.00,1052.75,1053.00,1,1,2.00
04/08/2004,02:41,1052.75,1052.75,1052.75,1052.75,0,77,77.00
04/08/2004,02:42,1052.75,1053.00,1052.75,1053.00,5,12,17.00
04/08/2004,02:43,1053.00,1053.00,1053.00,1053.00,2,0,2.00
04/08/2004,02:45,1052.75,1052.75,1052.75,1052.75,0,12,12.00
04/08/2004,02:46,1052.75,1052.75,1052.75,1052.75,0,10,10.00
04/08/2004,02:47,1052.75,1053.00,1052.75,1053.00,21,2,23.00
04/08/2004,02:48,1053.00,1053.00,1052.75,1052.75,35,42,77.00
04/08/2004,02:49,1053.00,1053.00,1053.00,1053.00,8,0,8.00
04/08/2004,02:50,1053.00,1053.00,1053.00,1053.00,8,0,8.00
04/08/2004,02:51,1052.75,1053.00,1052.75,1053.00,15,2,17.00
04/08/2004,02:52,1053.00,1053.00,1053.00,1053.00,25,0,25.00
04/08/2004,02:53,1052.75,1053.00,1052.75,1053.00,5,5,10.00
04/08/2004,02:54,1052.75,1052.75,1052.75,1052.75,0,37,37.00
04/08/2004,02:55,1052.75,1053.00,1052.75,1053.00,2,18,20.00
04/08/2004,02:57,1053.00,1053.00,1053.00,1053.00,2,0,2.00
04/08/2004,02:58,1052.75,1052.75,1052.75,1052.75,0,6,6.00
04/08/2004,02:59,1053.00,1053.00,1053.00,1053.00,45,0,45.00
04/08/2004,03:00,1053.00,1053.00,1053.00,1053.00,17,0,17.00
04/08/2004,03:01,1053.00,1053.00,1052.75,1053.00,22,15,37.00
04/08/2004,03:02,1053.00,1053.00,1053.00,1053.00,20,0,20.00
04/08/2004,03:03,1053.25,1053.25,1053.00,1053.00,26,13,39.00
04/08/2004,03:04,1053.00,1053.25,1053.00,1053.00,3,8,11.00
04/08/2004,03:05,1053.25,1053.25,1053.25,1053.25,3,0,3.00
04/08/2004,03:06,1053.00,1053.25,1053.00,1053.25,143,9,152.00
04/08/2004,03:07,1053.00,1053.00,1053.00,1053.00,0,4,4.00
04/08/2004,03:10,1053.00,1053.25,1052.75,1052.75,1,61,62.00
04/08/2004,03:11,1053.00,1053.00,1053.00,1053.00,10,0,10.00
04/08/2004,03:12,1052.75,1052.75,1052.75,1052.75,0,5,5.00
04/08/2004,03:13,1053.00,1053.25,1053.00,1053.00,22,7,29.00
04/08/2004,03:14,1053.25,1053.25,1053.25,1053.25,15,0,15.00
04/08/2004,03:15,1053.25,1053.25,1053.25,1053.25,9,0,9.00
04/08/2004,03:17,1053.50,1053.50,1053.50,1053.50,51,0,51.00
04/08/2004,03:18,1053.75,1053.75,1053.50,1053.50,1,18,19.00
04/08/2004,03:19,1053.25,1053.25,1053.25,1053.25,0,29,29.00
04/08/2004,03:20,1053.25,1053.25,1053.25,1053.25,0,16,16.00
04/08/2004,03:21,1053.50,1053.50,1053.50,1053.50,1,0,1.00
04/08/2004,03:22,1053.50,1053.50,1053.50,1053.50,1,0,1.00
04/08/2004,03:23,1053.50,1053.50,1053.50,1053.50,12,0,12.00
04/08/2004,03:24,1053.50,1053.50,1053.50,1053.50,9,0,9.00
04/08/2004,03:25,1053.75,1053.75,1053.75,1053.75,10,0,10.00
04/08/2004,03:26,1053.50,1053.50,1053.50,1053.50,0,21,21.00
04/08/2004,03:27,1053.75,1054.00,1053.75,1053.75,70,9,79.00
04/08/2004,03:28,1053.75,1053.75,1053.75,1053.75,0,2,2.00
04/08/2004,03:29,1053.75,1053.75,1053.75,1053.75,0,5,5.00
04/08/2004,03:30,1054.00,1054.00,1054.00,1054.00,12,0,12.00
04/08/2004,03:31,1054.00,1054.25,1054.00,1054.25,28,0,28.00
04/08/2004,03:32,1054.00,1054.25,1054.00,1054.25,2,26,28.00
04/08/2004,03:33,1054.25,1054.25,1054.00,1054.00,2,10,12.00
04/08/2004,03:34,1053.75,1054.00,1053.75,1053.75,3,13,16.00
04/08/2004,03:35,1054.00,1054.25,1054.00,1054.00,15,1,16.00
04/08/2004,03:36,1054.00,1054.00,1053.75,1053.75,0,11,11.00
04/08/2004,03:37,1053.75,1053.75,1053.75,1053.75,0,39,39.00
04/08/2004,03:38,1053.75,1053.75,1053.50,1053.50,0,9,9.00
04/08/2004,03:39,1053.50,1053.75,1053.50,1053.50,1,14,15.00
04/08/2004,03:40,1053.75,1053.75,1053.75,1053.75,7,0,7.00
04/08/2004,03:41,1053.50,1054.00,1053.50,1054.00,8,1,9.00
04/08/2004,03:42,1053.75,1053.75,1053.50,1053.50,0,8,8.00
04/08/2004,03:43,1053.75,1053.75,1053.75,1053.75,1,0,1.00
04/08/2004,03:45,1053.75,1053.75,1053.75,1053.75,2,0,2.00
04/08/2004,03:46,1053.75,1053.75,1053.75,1053.75,3,0,3.00
04/08/2004,03:47,1054.00,1054.00,1054.00,1054.00,3,0,3.00
04/08/2004,03:49,1053.75,1053.75,1053.75,1053.75,0,2,2.00
04/08/2004,03:50,1053.75,1053.75,1053.75,1053.75,0,1,1.00
04/08/2004,03:51,1053.75,1053.75,1053.75,1053.75,0,5,5.00
04/08/2004,03:52,1054.00,1054.25,1054.00,1054.25,33,0,33.00
04/08/2004,03:54,1054.00,1054.00,1054.00,1054.00,0,86,86.00
04/08/2004,03:55,1054.00,1054.25,1054.00,1054.25,7,10,17.00
04/08/2004,03:56,1054.25,1054.50,1054.25,1054.25,31,17,48.00
04/08/2004,03:57,1054.25,1054.25,1054.25,1054.25,0,6,6.00
04/08/2004,03:59,1054.50,1054.75,1054.50,1054.75,166,26,192.00
04/08/2004,04:00,1054.75,1054.75,1054.75,1054.75,86,0,86.00
04/08/2004,04:01,1054.75,1054.75,1054.75,1054.75,26,0,26.00
04/08/2004,04:02,1054.75,1055.00,1054.75,1055.00,33,0,33.00
04/08/2004,04:03,1054.75,1054.75,1054.75,1054.75,0,1,1.00
04/08/2004,04:04,1054.75,1054.75,1054.50,1054.50,0,54,54.00
04/08/2004,04:05,1054.50,1054.50,1054.50,1054.50,0,22,22.00
04/08/2004,04:06,1054.50,1054.50,1054.25,1054.50,16,3,19.00
04/08/2004,04:07,1054.50,1054.50,1054.50,1054.50,21,0,21.00
04/08/2004,04:08,1054.50,1054.50,1054.50,1054.50,20,0,20.00
04/08/2004,04:09,1054.75,1054.75,1054.75,1054.75,1,0,1.00
04/08/2004,04:10,1054.75,1054.75,1054.75,1054.75,37,0,37.00
04/08/2004,04:11,1054.75,1054.75,1054.50,1054.50,19,2,21.00
04/08/2004,04:12,1054.50,1054.75,1054.50,1054.75,6,7,13.00
04/08/2004,04:13,1054.50,1054.50,1054.50,1054.50,0,1,1.00
04/08/2004,04:14,1054.75,1054.75,1054.75,1054.75,8,0,8.00
04/08/2004,04:15,1054.50,1054.75,1054.50,1054.75,17,1,18.00
04/08/2004,04:16,1054.75,1054.75,1054.75,1054.75,29,0,29.00
04/08/2004,04:17,1055.00,1055.00,1055.00,1055.00,110,0,110.00
04/08/2004,04:18,1054.75,1054.75,1054.75,1054.75,0,1,1.00
04/08/2004,04:19,1054.75,1054.75,1054.75,1054.75,0,54,54.00
04/08/2004,04:20,1054.75,1054.75,1054.75,1054.75,0,26,26.00
04/08/2004,04:21,1054.75,1055.00,1054.75,1055.00,26,10,36.00
04/08/2004,04:22,1055.00,1055.00,1055.00,1055.00,1,0,1.00
04/08/2004,04:23,1054.75,1054.75,1054.75,1054.75,0,19,19.00
04/08/2004,04:24,1054.75,1054.75,1054.75,1054.75,0,18,18.00
04/08/2004,04:25,1054.75,1054.75,1054.75,1054.75,0,2,2.00
04/08/2004,04:26,1054.50,1054.50,1054.50,1054.50,0,40,40.00
04/08/2004,04:27,1054.75,1054.75,1054.75,1054.75,10,0,10.00
04/08/2004,04:28,1054.75,1055.00,1054.75,1055.00,41,0,41.00
04/08/2004,04:29,1055.00,1055.00,1055.00,1055.00,7,0,7.00
04/08/2004,04:30,1054.75,1054.75,1054.75,1054.75,0,1,1.00
04/08/2004,04:31,1054.75,1054.75,1054.75,1054.75,0,23,23.00
04/08/2004,04:32,1055.00,1055.00,1054.75,1054.75,3,9,12.00
04/08/2004,04:33,1054.75,1054.75,1054.75,1054.75,0,7,7.00
04/08/2004,04:34,1054.75,1055.00,1054.75,1055.00,50,21,71.00
04/08/2004,04:35,1055.00,1055.00,1055.00,1055.00,4,0,4.00
04/08/2004,04:36,1055.00,1055.00,1055.00,1055.00,16,0,16.00
04/08/2004,04:37,1055.00,1055.00,1055.00,1055.00,4,0,4.00
04/08/2004,04:40,1055.00,1055.00,1055.00,1055.00,1,0,1.00
04/08/2004,04:41,1055.00,1055.00,1055.00,1055.00,26,0,26.00
04/08/2004,04:42,1055.25,1055.25,1055.00,1055.00,61,25,86.00
04/08/2004,04:43,1055.25,1055.25,1055.25,1055.25,21,0,21.00
04/08/2004,04:44,1055.00,1055.00,1055.00,1055.00,0,1,1.00
04/08/2004,04:45,1055.00,1055.00,1055.00,1055.00,0,21,21.00
04/08/2004,04:46,1055.25,1055.25,1055.00,1055.00,1,6,7.00
04/08/2004,04:47,1055.00,1055.00,1055.00,1055.00,0,6,6.00
04/08/2004,04:48,1055.00,1055.25,1055.00,1055.25,11,7,18.00
04/08/2004,04:49,1055.00,1055.00,1055.00,1055.00,0,11,11.00
04/08/2004,04:50,1055.00,1055.25,1055.00,1055.00,1,12,13.00
04/08/2004,04:51,1054.75,1054.75,1054.50,1054.50,0,69,69.00
04/08/2004,04:52,1054.75,1054.75,1054.75,1054.75,9,0,9.00
04/08/2004,04:53,1054.75,1054.75,1054.75,1054.75,3,0,3.00
04/08/2004,04:54,1054.75,1055.00,1054.75,1054.75,54,2,56.00
04/08/2004,04:58,1054.75,1055.00,1054.75,1055.00,10,3,13.00
04/08/2004,04:59,1054.75,1054.75,1054.75,1054.75,0,25,25.00
04/08/2004,05:00,1054.75,1055.00,1054.50,1055.00,4,9,13.00
04/08/2004,05:01,1054.75,1055.00,1054.50,1054.75,20,56,76.00
04/08/2004,05:02,1054.75,1054.75,1054.50,1054.75,14,33,47.00
04/08/2004,05:03,1054.75,1055.00,1054.75,1055.00,17,0,17.00
04/08/2004,05:04,1054.75,1054.75,1054.50,1054.50,0,24,24.00
04/08/2004,05:05,1054.75,1055.00,1054.50,1054.75,7,16,23.00
04/08/2004,05:06,1054.75,1054.75,1054.75,1054.75,10,0,10.00
04/08/2004,05:07,1054.75,1055.00,1054.50,1054.75,26,17,43.00
04/08/2004,05:08,1054.75,1054.75,1054.50,1054.75,5,18,23.00
04/08/2004,05:10,1054.50,1054.50,1054.50,1054.50,0,24,24.00
04/08/2004,05:11,1054.50,1054.50,1054.50,1054.50,0,24,24.00
04/08/2004,05:12,1054.50,1054.50,1054.50,1054.50,0,31,31.00
04/08/2004,05:13,1054.75,1054.75,1054.75,1054.75,16,0,16.00
04/08/2004,05:14,1054.75,1054.75,1054.75,1054.75,4,0,4.00
04/08/2004,05:15,1054.75,1054.75,1054.75,1054.75,5,0,5.00
04/08/2004,05:16,1054.75,1054.75,1054.75,1054.75,1,0,1.00
04/08/2004,05:17,1054.75,1054.75,1054.75,1054.75,5,0,5.00
04/08/2004,05:18,1054.75,1054.75,1054.50,1054.50,18,6,24.00
04/08/2004,05:19,1054.50,1054.50,1054.50,1054.50,0,13,13.00
04/08/2004,05:20,1054.50,1054.75,1054.25,1054.75,12,18,30.00
04/08/2004,05:21,1054.50,1054.50,1054.00,1054.00,0,38,38.00
04/08/2004,05:22,1054.25,1054.25,1054.25,1054.25,49,0,49.00
04/08/2004,05:23,1054.25,1054.25,1054.25,1054.25,2,0,2.00
04/08/2004,05:24,1054.00,1054.00,1054.00,1054.00,0,6,6.00
04/08/2004,05:25,1054.00,1054.25,1054.00,1054.25,2,4,6.00
04/08/2004,05:26,1054.25,1054.25,1053.50,1053.50,4,282,286.00
04/08/2004,05:27,1053.75,1053.75,1053.00,1053.50,96,86,182.00
04/08/2004,05:28,1053.50,1053.50,1053.25,1053.50,53,17,70.00
04/08/2004,05:29,1053.50,1053.50,1053.50,1053.50,16,0,16.00
04/08/2004,05:30,1053.75,1053.75,1053.75,1053.75,39,0,39.00
04/08/2004,05:31,1054.00,1054.25,1054.00,1054.25,29,0,29.00
04/08/2004,05:32,1054.25,1054.25,1054.25,1054.25,2,0,2.00
04/08/2004,05:33,1054.25,1054.25,1054.00,1054.00,4,30,34.00
04/08/2004,05:34,1054.00,1054.00,1053.75,1053.75,0,22,22.00
04/08/2004,05:35,1053.75,1053.75,1053.75,1053.75,0,27,27.00
04/08/2004,05:36,1053.50,1053.75,1053.50,1053.75,12,5,17.00
04/08/2004,05:37,1053.50,1053.50,1053.50,1053.50,0,2,2.00
04/08/2004,05:38,1053.75,1054.00,1053.75,1054.00,20,0,20.00
04/08/2004,05:39,1054.00,1054.25,1054.00,1054.25,39,5,44.00
04/08/2004,05:40,1054.25,1054.25,1054.25,1054.25,22,0,22.00
04/08/2004,05:41,1054.25,1054.25,1054.25,1054.25,64,0,64.00
04/08/2004,05:42,1054.25,1054.50,1054.00,1054.25,59,8,67.00
04/08/2004,05:43,1054.25,1054.25,1054.25,1054.25,0,11,11.00
04/08/2004,05:44,1054.25,1054.25,1054.25,1054.25,0,10,10.00
04/08/2004,05:45,1054.50,1054.50,1054.25,1054.25,2,94,96.00
04/08/2004,05:46,1054.00,1054.25,1054.00,1054.25,78,1,79.00
04/08/2004,05:47,1054.25,1054.25,1054.00,1054.00,21,2,23.00
04/08/2004,05:48,1054.25,1054.50,1054.00,1054.00,27,124,151.00
04/08/2004,05:49,1054.00,1054.25,1054.00,1054.00,2,37,39.00
04/08/2004,05:50,1054.00,1054.00,1054.00,1054.00,0,53,53.00
04/08/2004,05:51,1054.00,1054.00,1054.00,1054.00,0,7,7.00
04/08/2004,05:52,1053.75,1053.75,1053.75,1053.75,0,43,43.00
04/08/2004,05:53,1054.00,1054.00,1053.75,1053.75,7,14,21.00
04/08/2004,05:54,1053.75,1053.75,1053.75,1053.75,0,7,7.00
04/08/2004,05:55,1053.75,1053.75,1053.75,1053.75,0,3,3.00
04/08/2004,05:56,1053.75,1053.75,1053.50,1053.50,0,9,9.00
04/08/2004,05:57,1053.50,1053.75,1053.50,1053.50,2,35,37.00
04/08/2004,05:58,1053.50,1053.50,1053.50,1053.50,0,2,2.00
04/08/2004,06:00,1053.50,1053.50,1053.50,1053.50,0,9,9.00
04/08/2004,06:01,1053.75,1053.75,1053.50,1053.50,49,50,99.00
04/08/2004,06:02,1053.75,1054.25,1053.75,1054.25,98,0,98.00
04/08/2004,06:03,1054.00,1054.25,1054.00,1054.25,29,33,62.00
04/08/2004,06:04,1054.25,1054.25,1054.00,1054.25,4,6,10.00
04/08/2004,06:05,1054.25,1054.50,1054.25,1054.25,26,16,42.00
04/08/2004,06:06,1054.25,1054.25,1054.00,1054.00,1,46,47.00
04/08/2004,06:07,1054.00,1054.00,1053.75,1054.00,6,29,35.00
04/08/2004,06:08,1054.00,1054.00,1053.75,1053.75,1,5,6.00
04/08/2004,06:09,1054.00,1054.00,1053.75,1053.75,3,5,8.00
04/08/2004,06:10,1053.75,1053.75,1053.75,1053.75,0,55,55.00
04/08/2004,06:11,1053.75,1053.75,1053.75,1053.75,0,30,30.00
04/08/2004,06:12,1053.75,1054.00,1053.75,1054.00,68,66,134.00
04/08/2004,06:13,1054.00,1054.00,1054.00,1054.00,31,0,31.00
04/08/2004,06:14,1054.00,1054.00,1054.00,1054.00,1,0,1.00
04/08/2004,06:15,1054.00,1054.00,1054.00,1054.00,29,0,29.00
04/08/2004,06:16,1054.00,1054.00,1054.00,1054.00,3,0,3.00
04/08/2004,06:17,1054.25,1054.25,1054.25,1054.25,60,0,60.00
04/08/2004,06:18,1054.50,1054.50,1054.25,1054.25,28,5,33.00
04/08/2004,06:19,1054.75,1054.75,1054.75,1054.75,11,0,11.00
04/08/2004,06:20,1054.75,1054.75,1054.75,1054.75,10,0,10.00
04/08/2004,06:21,1054.75,1055.00,1054.75,1055.00,153,0,153.00
04/08/2004,06:22,1055.00,1055.25,1054.75,1055.25,14,75,89.00
04/08/2004,06:23,1055.00,1055.00,1054.75,1054.75,0,3,3.00
04/08/2004,06:24,1055.00,1055.00,1055.00,1055.00,15,0,15.00
04/08/2004,06:25,1055.00,1055.00,1055.00,1055.00,73,0,73.00
04/08/2004,06:26,1055.00,1055.25,1055.00,1055.00,13,4,17.00
04/08/2004,06:27,1055.00,1055.25,1055.00,1055.25,129,7,136.00
04/08/2004,06:28,1055.50,1055.75,1055.25,1055.50,293,36,329.00
04/08/2004,06:29,1055.50,1055.50,1055.25,1055.25,0,27,27.00
04/08/2004,06:30,1055.50,1055.50,1055.50,1055.50,80,0,80.00
04/08/2004,06:31,1055.25,1055.25,1055.00,1055.00,0,98,98.00
04/08/2004,06:32,1055.25,1055.25,1055.00,1055.00,21,1,22.00
04/08/2004,06:33,1055.25,1055.50,1055.25,1055.25,40,28,68.00
04/08/2004,06:34,1055.50,1055.50,1055.50,1055.50,40,0,40.00
04/08/2004,06:35,1055.75,1055.75,1055.75,1055.75,191,0,191.00
04/08/2004,06:36,1055.75,1056.00,1055.75,1055.75,74,6,80.00
04/08/2004,06:37,1056.00,1056.75,1056.00,1056.50,802,52,854.00
04/08/2004,06:38,1056.50,1056.75,1056.25,1056.25,1,141,142.00
04/08/2004,06:39,1056.25,1056.25,1056.00,1056.25,3,123,126.00
04/08/2004,06:40,1056.25,1056.25,1056.00,1056.25,10,15,25.00
04/08/2004,06:41,1056.25,1056.25,1056.00,1056.25,74,32,106.00
04/08/2004,06:42,1056.50,1056.50,1056.00,1056.00,94,92,186.00
04/08/2004,06:43,1056.25,1056.50,1056.00,1056.25,43,5,48.00
04/08/2004,06:44,1056.25,1056.25,1056.25,1056.25,0,5,5.00
04/08/2004,06:45,1056.50,1056.50,1056.50,1056.50,4,0,4.00
04/08/2004,06:46,1056.50,1056.50,1056.25,1056.25,2,39,41.00
04/08/2004,06:47,1056.25,1056.50,1056.25,1056.50,60,7,67.00
04/08/2004,06:48,1056.25,1056.50,1056.25,1056.50,15,1,16.00
04/08/2004,06:49,1056.50,1056.50,1056.25,1056.25,9,98,107.00
04/08/2004,06:50,1056.25,1056.50,1056.25,1056.25,61,105,166.00
04/08/2004,06:51,1056.25,1056.50,1056.25,1056.50,40,7,47.00
04/08/2004,06:52,1056.25,1056.25,1056.25,1056.25,0,7,7.00
04/08/2004,06:53,1056.25,1056.25,1056.25,1056.25,0,4,4.00
04/08/2004,06:54,1056.50,1056.50,1056.25,1056.25,8,18,26.00
04/08/2004,06:55,1056.25,1056.50,1056.25,1056.25,7,15,22.00
04/08/2004,06:56,1056.25,1056.25,1056.25,1056.25,0,6,6.00
04/08/2004,06:58,1056.25,1056.25,1056.25,1056.25,0,2,2.00
04/08/2004,06:59,1056.25,1056.50,1056.25,1056.50,1,2,3.00
04/08/2004,07:00,1056.50,1056.50,1056.25,1056.25,1,1,2.00
04/08/2004,07:01,1056.25,1056.50,1056.25,1056.50,4,3,7.00
04/08/2004,07:02,1056.50,1056.50,1056.25,1056.50,159,30,189.00
04/08/2004,07:03,1056.25,1056.50,1056.25,1056.50,54,20,74.00
04/08/2004,07:04,1056.50,1056.75,1056.50,1056.75,196,1,197.00
04/08/2004,07:05,1056.50,1056.75,1056.50,1056.75,60,16,76.00
04/08/2004,07:06,1057.00,1057.00,1056.75,1056.75,46,38,84.00
04/08/2004,07:07,1057.00,1057.00,1056.50,1056.50,10,27,37.00
04/08/2004,07:08,1056.25,1056.25,1056.25,1056.25,0,97,97.00
04/08/2004,07:09,1056.25,1056.50,1056.25,1056.25,3,151,154.00
04/08/2004,07:10,1056.50,1056.50,1056.25,1056.25,23,24,47.00
04/08/2004,07:11,1056.25,1056.25,1056.25,1056.25,0,1,1.00
04/08/2004,07:12,1056.25,1056.25,1056.00,1056.00,0,73,73.00
04/08/2004,07:13,1056.25,1056.25,1056.00,1056.00,6,2,8.00
04/08/2004,07:14,1056.25,1056.25,1056.00,1056.00,1,1,2.00
04/08/2004,07:15,1056.00,1056.25,1056.00,1056.25,3,99,102.00
04/08/2004,07:16,1056.25,1056.25,1056.00,1056.25,61,2,63.00
04/08/2004,07:17,1056.25,1056.25,1056.00,1056.00,24,3,27.00
04/08/2004,07:18,1056.00,1056.00,1056.00,1056.00,0,80,80.00
04/08/2004,07:19,1056.25,1056.25,1055.75,1056.00,5,73,78.00
04/08/2004,07:20,1056.00,1056.00,1055.75,1056.00,9,33,42.00
04/08/2004,07:21,1056.00,1056.25,1055.75,1056.00,121,2,123.00
04/08/2004,07:22,1056.00,1056.25,1056.00,1056.00,3,177,180.00
04/08/2004,07:23,1056.00,1056.00,1055.75,1055.75,0,154,154.00
04/08/2004,07:24,1055.75,1055.75,1055.75,1055.75,0,76,76.00
04/08/2004,07:25,1055.50,1055.75,1055.50,1055.75,16,21,37.00
04/08/2004,07:26,1055.75,1055.75,1055.50,1055.75,69,5,74.00
04/08/2004,07:27,1055.75,1055.75,1055.75,1055.75,49,0,49.00
04/08/2004,07:28,1055.75,1056.00,1055.75,1055.75,48,2,50.00
04/08/2004,07:29,1056.00,1056.00,1055.50,1055.75,4,47,51.00
04/08/2004,07:30,1055.75,1056.00,1055.50,1055.75,35,135,170.00
04/08/2004,07:31,1056.00,1057.50,1055.50,1057.50,1276,557,1833.00
04/08/2004,07:32,1057.25,1057.25,1056.50,1056.75,173,430,603.00
04/08/2004,07:33,1056.75,1057.25,1056.75,1057.25,397,56,453.00
04/08/2004,07:34,1057.25,1057.25,1056.50,1056.50,7,163,170.00
04/08/2004,07:35,1056.50,1056.50,1056.25,1056.50,39,238,277.00
04/08/2004,07:36,1056.25,1056.75,1056.25,1056.75,299,4,303.00
04/08/2004,07:37,1056.50,1056.75,1056.50,1056.75,10,4,14.00
04/08/2004,07:38,1056.75,1056.75,1056.50,1056.75,68,1,69.00
04/08/2004,07:39,1056.75,1056.75,1056.75,1056.75,25,0,25.00
04/08/2004,07:40,1056.75,1057.25,1056.75,1057.00,422,25,447.00
04/08/2004,07:41,1057.00,1057.25,1057.00,1057.00,3,178,181.00
04/08/2004,07:42,1057.00,1057.00,1056.75,1057.00,1,58,59.00
04/08/2004,07:43,1056.75,1057.25,1056.75,1057.00,120,47,167.00
04/08/2004,07:44,1057.00,1057.00,1056.75,1056.75,47,34,81.00
04/08/2004,07:45,1057.00,1057.00,1056.50,1057.00,39,54,93.00
04/08/2004,07:46,1056.75,1057.00,1056.75,1056.75,65,118,183.00
04/08/2004,07:47,1056.75,1056.75,1056.75,1056.75,0,81,81.00
04/08/2004,07:48,1056.75,1057.00,1056.75,1057.00,27,28,55.00
04/08/2004,07:49,1057.00,1057.00,1056.75,1056.75,2,2,4.00
04/08/2004,07:50,1056.75,1056.75,1056.50,1056.75,10,114,124.00
04/08/2004,07:51,1056.75,1056.75,1056.75,1056.75,8,0,8.00
04/08/2004,07:52,1056.75,1056.75,1056.75,1056.75,51,0,51.00
04/08/2004,07:53,1056.75,1056.75,1056.50,1056.50,38,25,63.00
04/08/2004,07:54,1056.50,1056.75,1056.50,1056.50,2,112,114.00
04/08/2004,07:55,1056.75,1056.75,1056.75,1056.75,103,0,103.00
04/08/2004,07:56,1056.50,1056.75,1056.50,1056.75,2,1,3.00
04/08/2004,07:57,1056.75,1056.75,1056.50,1056.50,9,1,10.00
04/08/2004,07:58,1056.50,1056.50,1056.50,1056.50,0,16,16.00
04/08/2004,07:59,1056.75,1056.75,1056.50,1056.50,2,11,13.00
04/08/2004,08:00,1056.50,1056.50,1056.25,1056.25,0,127,127.00
04/08/2004,08:01,1056.25,1056.75,1056.25,1056.75,64,12,76.00
04/08/2004,08:02,1056.50,1056.75,1056.25,1056.75,212,31,243.00
04/08/2004,08:03,1056.75,1057.00,1056.50,1056.75,134,2,136.00
04/08/2004,08:04,1056.75,1057.00,1056.75,1056.75,7,5,12.00
04/08/2004,08:05,1056.75,1057.00,1056.75,1057.00,88,1,89.00
04/08/2004,08:06,1057.00,1057.25,1057.00,1057.00,18,128,146.00
04/08/2004,08:07,1057.00,1057.00,1057.00,1057.00,0,44,44.00
04/08/2004,08:08,1057.00,1057.25,1056.75,1057.00,12,33,45.00
04/08/2004,08:09,1056.75,1057.00,1056.75,1056.75,2,48,50.00
04/08/2004,08:10,1057.00,1057.00,1056.75,1056.75,1,5,6.00
04/08/2004,08:11,1056.75,1057.00,1056.75,1057.00,4,5,9.00
04/08/2004,08:12,1057.00,1057.25,1057.00,1057.00,67,19,86.00
04/08/2004,08:13,1057.25,1057.25,1057.00,1057.00,41,9,50.00
04/08/2004,08:14,1057.25,1057.25,1057.00,1057.00,430,150,580.00
04/08/2004,08:15,1057.00,1057.50,1057.00,1057.50,450,674,1124.00
04/08/2004,08:16,1057.25,1057.50,1057.25,1057.25,8,139,147.00
04/08/2004,08:17,1057.25,1057.25,1057.00,1057.25,30,19,49.00
04/08/2004,08:18,1057.25,1057.50,1057.25,1057.25,469,4,473.00
04/08/2004,08:19,1057.50,1057.75,1057.50,1057.50,108,66,174.00
04/08/2004,08:20,1057.75,1057.75,1057.50,1057.50,66,28,94.00
04/08/2004,08:21,1057.50,1057.75,1057.50,1057.50,34,118,152.00
04/08/2004,08:22,1057.50,1057.75,1057.25,1057.50,25,67,92.00
04/08/2004,08:23,1057.50,1057.75,1057.50,1057.50,13,30,43.00
04/08/2004,08:24,1057.75,1057.75,1057.25,1057.50,5,30,35.00
04/08/2004,08:25,1057.25,1057.50,1057.00,1057.00,5,181,186.00
04/08/2004,08:26,1057.00,1057.25,1057.00,1057.00,3,177,180.00
04/08/2004,08:27,1057.25,1057.50,1057.25,1057.25,489,3,492.00
04/08/2004,08:28,1057.25,1057.75,1057.25,1057.75,281,2,283.00
04/08/2004,08:29,1057.50,1057.50,1056.75,1057.00,80,795,875.00
04/08/2004,08:30,1056.75,1057.50,1056.75,1057.25,1281,388,1669.00
04/08/2004,08:31,1057.25,1057.75,1056.75,1057.25,2986,1992,4978.00
04/08/2004,08:32,1057.25,1057.25,1056.75,1056.75,1201,1544,2745.00
04/08/2004,08:33,1056.75,1057.00,1056.25,1056.50,1205,3578,4783.00
04/08/2004,08:34,1056.50,1056.75,1055.75,1056.00,1152,3678,4830.00
04/08/2004,08:35,1056.00,1056.50,1055.75,1056.50,2174,854,3028.00
04/08/2004,08:36,1056.50,1056.50,1055.75,1056.00,650,1804,2454.00
04/08/2004,08:37,1055.75,1056.00,1055.25,1055.25,940,3013,3953.00
04/08/2004,08:38,1055.50,1055.50,1055.00,1055.25,686,2525,3211.00
04/08/2004,08:39,1055.25,1055.50,1055.00,1055.50,805,827,1632.00
04/08/2004,08:40,1055.25,1055.75,1055.25,1055.25,1099,2749,3848.00
04/08/2004,08:41,1055.50,1055.50,1055.00,1055.00,320,1003,1323.00
04/08/2004,08:42,1055.25,1055.50,1055.00,1055.25,470,493,963.00
04/08/2004,08:43,1055.50,1056.00,1055.25,1055.75,2911,412,3323.00
04/08/2004,08:44,1055.75,1055.75,1055.50,1055.50,454,140,594.00
04/08/2004,08:45,1055.75,1055.75,1055.25,1055.75,947,1151,2098.00
04/08/2004,08:46,1055.75,1056.00,1055.50,1055.75,908,556,1464.00
04/08/2004,08:47,1055.75,1056.00,1055.25,1055.25,473,1545,2018.00
04/08/2004,08:48,1055.50,1055.50,1055.00,1055.25,754,885,1639.00
04/08/2004,08:49,1055.25,1055.75,1055.00,1055.50,1483,398,1881.00
04/08/2004,08:50,1055.50,1055.75,1055.25,1055.50,297,259,556.00
04/08/2004,08:51,1055.50,1055.50,1055.25,1055.25,120,585,705.00
04/08/2004,08:52,1055.25,1055.50,1054.75,1054.75,496,2241,2737.00
04/08/2004,08:53,1054.75,1055.00,1054.75,1054.75,404,766,1170.00
04/08/2004,08:54,1055.00,1055.00,1054.25,1054.50,889,3617,4506.00
04/08/2004,08:55,1054.25,1054.50,1053.50,1053.75,2118,3796,5914.00
04/08/2004,08:56,1053.75,1054.25,1053.50,1054.00,1803,3062,4865.00
04/08/2004,08:57,1054.25,1054.25,1054.00,1054.00,1436,246,1682.00
04/08/2004,08:58,1054.00,1054.25,1053.75,1054.25,422,704,1126.00
04/08/2004,08:59,1054.25,1054.50,1054.00,1054.00,696,829,1525.00
04/08/2004,09:00,1054.25,1054.25,1053.50,1053.75,544,1046,1590.00
04/08/2004,09:01,1054.00,1054.50,1052.75,1053.00,1429,5785,7214.00
04/08/2004,09:02,1053.00,1053.00,1051.25,1051.75,3241,7076,10317.00
04/08/2004,09:03,1051.75,1052.25,1051.50,1052.25,1794,1576,3370.00
04/08/2004,09:04,1052.25,1052.50,1052.00,1052.50,2363,1236,3599.00
04/08/2004,09:05,1052.25,1052.75,1051.75,1051.75,1106,1410,2516.00
04/08/2004,09:06,1051.75,1052.75,1051.50,1052.50,1286,977,2263.00
04/08/2004,09:07,1052.25,1052.75,1052.25,1052.50,387,322,709.00
04/08/2004,09:08,1052.25,1052.50,1051.25,1051.50,1249,3019,4268.00
04/08/2004,09:09,1051.75,1052.50,1051.50,1052.50,2011,473,2484.00
04/08/2004,09:10,1052.25,1052.50,1052.00,1052.50,853,358,1211.00
04/08/2004,09:11,1052.50,1052.75,1051.25,1051.25,548,2158,2706.00
04/08/2004,09:12,1051.25,1051.50,1050.25,1050.50,2561,4739,7300.00
04/08/2004,09:13,1050.25,1050.75,1049.75,1050.75,3237,4332,7569.00
04/08/2004,09:14,1050.75,1051.50,1050.50,1051.25,2417,705,3122.00
04/08/2004,09:15,1051.50,1051.50,1051.00,1051.25,695,584,1279.00
04/08/2004,09:16,1051.25,1051.25,1050.25,1050.50,1004,1638,2642.00
04/08/2004,09:17,1050.50,1050.75,1050.00,1050.25,1113,2406,3519.00
04/08/2004,09:18,1050.25,1050.25,1049.25,1049.50,1209,3407,4616.00
04/08/2004,09:19,1049.75,1050.00,1049.25,1050.00,1676,1116,2792.00
04/08/2004,09:20,1049.75,1050.75,1049.75,1050.75,2245,616,2861.00
04/08/2004,09:21,1050.50,1051.00,1050.25,1050.25,1793,853,2646.00
04/08/2004,09:22,1050.50,1051.00,1050.50,1050.75,1134,740,1874.00
04/08/2004,09:23,1051.00,1051.25,1050.75,1051.25,1171,593,1764.00
04/08/2004,09:24,1051.25,1051.50,1050.75,1051.00,1188,1213,2401.00
04/08/2004,09:25,1051.00,1051.50,1050.75,1051.50,944,344,1288.00
04/08/2004,09:26,1051.50,1052.00,1051.25,1051.75,2911,388,3299.00
04/08/2004,09:27,1051.75,1051.75,1050.75,1051.00,872,2086,2958.00
04/08/2004,09:28,1051.00,1051.25,1050.75,1051.25,254,208,462.00
04/08/2004,09:29,1051.00,1051.50,1051.00,1051.50,473,263,736.00
04/08/2004,09:30,1051.50,1051.75,1051.00,1051.50,1070,710,1780.00
04/08/2004,09:31,1051.75,1051.75,1050.50,1050.75,632,1987,2619.00
04/08/2004,09:32,1050.50,1051.75,1050.50,1051.75,1477,333,1810.00
04/08/2004,09:33,1051.50,1052.00,1051.50,1051.75,969,414,1383.00
04/08/2004,09:34,1051.75,1051.75,1050.50,1050.75,850,1771,2621.00
04/08/2004,09:35,1050.75,1051.25,1050.50,1051.00,485,93,578.00
04/08/2004,09:36,1051.25,1052.00,1051.00,1051.75,1162,597,1759.00
04/08/2004,09:37,1051.75,1052.00,1051.25,1051.50,872,336,1208.00
04/08/2004,09:38,1051.50,1051.75,1051.25,1051.25,375,259,634.00
04/08/2004,09:39,1051.25,1052.00,1051.25,1052.00,790,162,952.00
04/08/2004,09:40,1052.00,1052.00,1051.50,1051.50,168,497,665.00
04/08/2004,09:41,1051.50,1052.00,1051.50,1052.00,341,131,472.00
04/08/2004,09:42,1052.00,1052.25,1051.75,1052.00,1109,1045,2154.00
04/08/2004,09:43,1052.00,1052.50,1051.75,1052.50,2286,309,2595.00
04/08/2004,09:44,1052.50,1052.50,1052.25,1052.50,469,162,631.00
04/08/2004,09:45,1052.25,1052.50,1052.25,1052.50,312,93,405.00
04/08/2004,09:46,1052.25,1052.50,1052.25,1052.25,281,429,710.00
04/08/2004,09:47,1052.25,1052.50,1052.25,1052.50,602,239,841.00
04/08/2004,09:48,1052.50,1052.75,1052.00,1052.25,344,679,1023.00
04/08/2004,09:49,1052.25,1052.25,1051.50,1051.75,307,2083,2390.00
04/08/2004,09:50,1051.75,1052.00,1051.25,1051.25,246,1265,1511.00
04/08/2004,09:51,1051.25,1051.50,1051.00,1051.25,322,1287,1609.00
04/08/2004,09:52,1051.25,1051.75,1050.75,1051.25,744,657,1401.00
04/08/2004,09:53,1051.50,1052.00,1051.25,1051.75,780,124,904.00
04/08/2004,09:54,1051.75,1052.00,1051.50,1052.00,578,201,779.00
04/08/2004,09:55,1052.00,1052.25,1051.50,1051.75,321,490,811.00
04/08/2004,09:56,1051.50,1051.75,1051.50,1051.75,42,5,47.00
04/08/2004,09:57,1051.75,1052.00,1051.75,1051.75,267,555,822.00
04/08/2004,09:58,1051.75,1051.75,1051.00,1051.25,228,610,838.00
04/08/2004,09:59,1051.25,1051.75,1051.00,1051.75,206,351,557.00
04/08/2004,10:00,1051.75,1051.75,1050.75,1051.00,374,1507,1881.00
04/08/2004,10:01,1051.00,1051.50,1050.75,1051.25,492,554,1046.00
04/08/2004,10:02,1051.25,1051.50,1050.25,1050.75,961,3186,4147.00
04/08/2004,10:03,1051.00,1051.25,1050.25,1050.25,680,948,1628.00
04/08/2004,10:04,1050.25,1050.50,1050.00,1050.00,1060,1570,2630.00
04/08/2004,10:05,1050.00,1050.50,1049.75,1050.50,779,386,1165.00
04/08/2004,10:06,1050.50,1050.75,1050.25,1050.25,213,592,805.00
04/08/2004,10:07,1050.25,1050.25,1049.75,1050.00,151,1022,1173.00
04/08/2004,10:08,1050.00,1050.25,1049.75,1049.75,316,407,723.00
04/08/2004,10:09,1050.00,1050.00,1049.25,1049.50,1011,2890,3901.00
04/08/2004,10:10,1049.50,1049.75,1049.25,1049.50,646,519,1165.00
04/08/2004,10:11,1049.50,1050.00,1049.25,1050.00,780,139,919.00
04/08/2004,10:12,1050.00,1050.25,1049.50,1050.00,458,433,891.00
04/08/2004,10:13,1050.00,1050.00,1049.75,1050.00,438,243,681.00
04/08/2004,10:14,1050.00,1050.75,1050.00,1050.50,937,41,978.00
04/08/2004,10:15,1050.75,1050.75,1050.25,1050.25,341,341,682.00
04/08/2004,10:16,1050.25,1050.50,1050.25,1050.50,64,60,124.00
04/08/2004,10:17,1050.25,1050.50,1050.00,1050.00,450,441,891.00
04/08/2004,10:18,1050.00,1050.50,1050.00,1050.00,487,262,749.00
04/08/2004,10:19,1050.00,1050.50,1050.00,1050.00,457,530,987.00
04/08/2004,10:20,1049.75,1050.25,1049.50,1049.50,139,1001,1140.00
04/08/2004,10:21,1049.50,1049.75,1049.00,1049.50,1200,3212,4412.00
04/08/2004,10:22,1049.50,1049.75,1048.25,1048.25,1730,3849,5579.00
04/08/2004,10:23,1048.25,1048.50,1047.75,1048.00,1284,3175,4459.00
04/08/2004,10:24,1048.00,1048.00,1047.50,1047.75,918,2908,3826.00
04/08/2004,10:25,1047.75,1048.00,1047.25,1047.75,1243,2051,3294.00
04/08/2004,10:26,1047.50,1048.25,1047.50,1048.00,1531,834,2365.00
04/08/2004,10:27,1048.00,1048.00,1047.50,1047.75,168,2022,2190.00
04/08/2004,10:28,1047.75,1048.00,1047.50,1047.75,1054,632,1686.00
04/08/2004,10:29,1047.75,1048.25,1047.75,1048.25,1011,199,1210.00
04/08/2004,10:30,1048.25,1048.50,1047.75,1048.00,512,582,1094.00
04/08/2004,10:31,1048.00,1048.25,1047.75,1048.00,198,593,791.00
04/08/2004,10:32,1048.25,1048.50,1048.25,1048.50,314,108,422.00
04/08/2004,10:33,1048.25,1048.50,1048.00,1048.25,414,321,735.00
04/08/2004,10:34,1048.25,1048.25,1047.75,1048.00,342,327,669.00
04/08/2004,10:35,1047.75,1048.00,1047.75,1048.00,76,451,527.00
04/08/2004,10:36,1048.00,1048.25,1048.00,1048.25,384,13,397.00
04/08/2004,10:37,1048.25,1048.50,1048.25,1048.25,223,129,352.00
04/08/2004,10:38,1048.25,1048.25,1048.00,1048.00,35,359,394.00
04/08/2004,10:39,1048.00,1049.00,1048.00,1048.75,1439,63,1502.00
04/08/2004,10:40,1049.00,1049.25,1049.00,1049.00,1020,219,1239.00
04/08/2004,10:41,1049.25,1049.25,1048.50,1048.50,199,1330,1529.00
04/08/2004,10:42,1048.50,1049.00,1048.50,1048.75,300,167,467.00
04/08/2004,10:43,1049.00,1049.00,1048.75,1048.75,149,150,299.00
04/08/2004,10:44,1048.75,1049.00,1048.75,1048.75,18,130,148.00
04/08/2004,10:45,1048.75,1049.00,1048.75,1048.75,21,302,323.00
04/08/2004,10:46,1048.75,1049.25,1048.50,1049.25,758,139,897.00
04/08/2004,10:47,1049.25,1049.25,1049.00,1049.00,906,219,1125.00
04/08/2004,10:48,1049.00,1049.00,1048.50,1048.50,150,490,640.00
04/08/2004,10:49,1048.75,1049.00,1048.75,1048.75,553,35,588.00
04/08/2004,10:50,1049.00,1049.00,1048.75,1049.00,341,17,358.00
04/08/2004,10:51,1048.75,1049.00,1048.75,1048.75,89,64,153.00
04/08/2004,10:52,1048.75,1048.75,1048.75,1048.75,0,232,232.00
04/08/2004,10:53,1048.75,1048.75,1048.50,1048.75,78,139,217.00
04/08/2004,10:54,1048.50,1049.00,1048.50,1048.75,153,88,241.00
04/08/2004,10:55,1048.75,1049.00,1048.75,1049.00,43,39,82.00
04/08/2004,10:56,1049.00,1049.50,1049.00,1049.50,889,182,1071.00
04/08/2004,10:57,1049.25,1049.75,1049.00,1049.75,753,215,968.00
04/08/2004,10:58,1049.75,1050.50,1049.50,1050.25,2588,170,2758.00
04/08/2004,10:59,1050.50,1050.50,1049.75,1050.25,280,795,1075.00
04/08/2004,11:00,1050.25,1050.25,1050.00,1050.25,556,87,643.00
04/08/2004,11:01,1050.25,1050.50,1049.75,1049.75,309,398,707.00
04/08/2004,11:02,1050.00,1050.25,1049.75,1050.00,359,36,395.00
04/08/2004,11:03,1050.25,1050.50,1050.00,1050.50,678,77,755.00
04/08/2004,11:04,1050.25,1051.00,1050.25,1050.75,2156,71,2227.00
04/08/2004,11:05,1051.00,1051.25,1050.75,1051.00,462,406,868.00
04/08/2004,11:06,1051.00,1051.25,1050.50,1050.75,169,548,717.00
04/08/2004,11:07,1050.75,1051.00,1050.50,1050.50,273,250,523.00
04/08/2004,11:08,1050.75,1050.75,1050.50,1050.75,176,107,283.00
04/08/2004,11:09,1050.50,1050.75,1050.25,1050.50,193,535,728.00
04/08/2004,11:10,1050.75,1050.75,1050.25,1050.25,23,291,314.00
04/08/2004,11:11,1050.25,1050.75,1050.25,1050.75,418,35,453.00
04/08/2004,11:12,1050.50,1050.75,1050.50,1050.75,9,143,152.00
04/08/2004,11:13,1050.75,1050.75,1050.25,1050.25,50,209,259.00
04/08/2004,11:14,1050.25,1050.75,1050.25,1050.50,259,183,442.00
04/08/2004,11:15,1050.50,1050.75,1050.50,1050.50,101,233,334.00
04/08/2004,11:16,1050.75,1050.75,1050.50,1050.50,32,98,130.00
04/08/2004,11:17,1050.50,1050.75,1050.50,1050.75,271,299,570.00
04/08/2004,11:18,1050.50,1050.75,1050.25,1050.50,29,231,260.00
04/08/2004,11:19,1050.25,1050.75,1050.25,1050.50,102,59,161.00
04/08/2004,11:20,1050.50,1051.00,1050.50,1051.00,454,72,526.00
04/08/2004,11:21,1051.00,1051.00,1050.50,1050.75,11,355,366.00
04/08/2004,11:22,1050.50,1051.00,1050.50,1050.75,149,105,254.00
04/08/2004,11:23,1051.00,1051.00,1050.50,1050.75,230,65,295.00
04/08/2004,11:24,1050.75,1051.00,1050.25,1050.25,98,204,302.00
04/08/2004,11:25,1050.25,1050.25,1049.50,1049.75,198,1567,1765.00
04/08/2004,11:26,1049.50,1049.75,1049.50,1049.50,83,473,556.00
04/08/2004,11:27,1049.75,1050.00,1049.50,1050.00,675,44,719.00
04/08/2004,11:28,1050.00,1050.00,1049.50,1049.50,127,268,395.00
04/08/2004,11:29,1049.75,1050.00,1049.50,1049.75,311,172,483.00
04/08/2004,11:30,1049.75,1050.00,1049.50,1049.50,262,95,357.00
04/08/2004,11:31,1049.50,1049.75,1049.25,1049.50,106,225,331.00
04/08/2004,11:32,1049.25,1049.50,1049.25,1049.50,237,576,813.00
04/08/2004,11:33,1049.50,1049.75,1049.00,1049.25,261,446,707.00
04/08/2004,11:34,1049.25,1049.50,1049.25,1049.25,28,21,49.00
04/08/2004,11:35,1049.50,1049.75,1049.25,1049.25,317,89,406.00
04/08/2004,11:36,1049.50,1049.75,1049.50,1049.75,240,2,242.00
04/08/2004,11:37,1049.75,1049.75,1049.50,1049.75,41,8,49.00
04/08/2004,11:38,1049.75,1049.75,1049.50,1049.50,45,315,360.00
04/08/2004,11:39,1049.50,1050.00,1049.50,1049.75,420,364,784.00
04/08/2004,11:40,1049.75,1050.00,1049.75,1049.75,13,86,99.00
04/08/2004,11:41,1049.75,1050.00,1049.50,1050.00,250,139,389.00
04/08/2004,11:42,1050.00,1050.50,1049.75,1050.25,901,134,1035.00
04/08/2004,11:43,1050.50,1050.75,1050.25,1050.50,625,75,700.00
04/08/2004,11:44,1050.75,1050.75,1050.50,1050.75,292,213,505.00
04/08/2004,11:45,1050.75,1050.75,1050.25,1050.50,178,429,607.00
04/08/2004,11:46,1050.50,1050.50,1050.00,1050.00,190,426,616.00
04/08/2004,11:47,1050.00,1050.50,1050.00,1050.00,463,879,1342.00
04/08/2004,11:48,1050.00,1050.25,1049.00,1049.25,182,1203,1385.00
04/08/2004,11:49,1049.25,1049.25,1048.75,1049.00,235,1559,1794.00
04/08/2004,11:50,1049.00,1049.25,1049.00,1049.25,170,161,331.00
04/08/2004,11:51,1049.25,1049.50,1049.25,1049.25,381,75,456.00
04/08/2004,11:52,1049.50,1049.50,1049.25,1049.50,5,28,33.00
04/08/2004,11:53,1049.50,1049.50,1049.25,1049.25,18,29,47.00
04/08/2004,11:54,1049.25,1049.50,1049.00,1049.00,16,649,665.00
04/08/2004,11:55,1049.00,1049.25,1049.00,1049.25,107,19,126.00
04/08/2004,11:56,1049.25,1049.25,1049.00,1049.00,3,76,79.00
04/08/2004,11:57,1049.00,1049.00,1048.75,1049.00,43,298,341.00
04/08/2004,11:58,1049.00,1049.00,1048.75,1048.75,33,51,84.00
04/08/2004,11:59,1049.00,1049.25,1048.75,1049.00,488,100,588.00
04/08/2004,12:00,1049.00,1049.00,1048.50,1048.50,108,598,706.00
04/08/2004,12:01,1048.50,1049.00,1048.50,1049.00,424,61,485.00
04/08/2004,12:02,1049.00,1049.25,1048.75,1049.00,1095,460,1555.00
04/08/2004,12:03,1049.00,1049.75,1049.00,1049.50,439,166,605.00
04/08/2004,12:04,1049.50,1050.00,1049.50,1050.00,291,71,362.00
04/08/2004,12:05,1050.00,1050.00,1049.25,1049.50,71,510,581.00
04/08/2004,12:06,1049.50,1050.00,1049.50,1049.75,311,54,365.00
04/08/2004,12:07,1050.00,1050.00,1049.75,1050.00,432,7,439.00
04/08/2004,12:08,1050.00,1050.75,1050.00,1050.50,1362,96,1458.00
04/08/2004,12:09,1050.50,1050.75,1050.00,1050.25,174,457,631.00
04/08/2004,12:10,1050.00,1050.50,1050.00,1050.25,181,70,251.00
04/08/2004,12:11,1050.50,1050.50,1050.25,1050.25,27,87,114.00
04/08/2004,12:12,1050.25,1050.50,1049.75,1049.75,136,1069,1205.00
04/08/2004,12:13,1050.00,1050.00,1049.75,1050.00,37,328,365.00
04/08/2004,12:14,1050.00,1050.25,1049.75,1050.00,295,161,456.00
04/08/2004,12:15,1049.75,1050.00,1049.75,1049.75,13,5,18.00
04/08/2004,12:16,1049.75,1050.00,1049.75,1050.00,200,24,224.00
04/08/2004,12:17,1050.00,1050.00,1049.25,1049.25,9,688,697.00
04/08/2004,12:18,1049.25,1049.75,1049.25,1049.50,157,193,350.00
04/08/2004,12:19,1049.25,1049.50,1049.00,1049.00,10,166,176.00
04/08/2004,12:20,1049.00,1049.00,1048.50,1048.75,373,1147,1520.00
04/08/2004,12:21,1048.75,1049.00,1048.50,1048.50,92,489,581.00
04/08/2004,12:22,1048.50,1049.75,1048.50,1049.75,1054,474,1528.00
04/08/2004,12:23,1049.50,1050.00,1049.50,1049.75,288,18,306.00
04/08/2004,12:24,1050.00,1050.00,1049.50,1049.50,194,151,345.00
04/08/2004,12:25,1049.50,1049.75,1049.50,1049.75,171,12,183.00
04/08/2004,12:26,1049.50,1049.50,1049.25,1049.25,2,623,625.00
04/08/2004,12:27,1049.25,1049.50,1048.50,1048.50,32,822,854.00
04/08/2004,12:28,1048.50,1049.50,1048.50,1049.50,435,275,710.00
04/08/2004,12:29,1049.50,1049.50,1049.00,1049.00,175,291,466.00
04/08/2004,12:30,1049.00,1049.25,1048.75,1049.25,50,150,200.00
04/08/2004,12:31,1049.00,1049.25,1049.00,1049.00,51,11,62.00
04/08/2004,12:32,1049.25,1049.25,1049.00,1049.25,24,203,227.00
04/08/2004,12:33,1049.00,1049.50,1049.00,1049.25,89,69,158.00
04/08/2004,12:34,1049.25,1049.50,1049.25,1049.50,4,176,180.00
04/08/2004,12:35,1049.25,1049.25,1049.00,1049.00,4,149,153.00
04/08/2004,12:36,1049.00,1049.00,1048.50,1048.75,10,161,171.00
04/08/2004,12:37,1048.75,1048.75,1048.50,1048.75,125,7,132.00
04/08/2004,12:38,1048.75,1049.25,1048.75,1049.00,240,18,258.00
04/08/2004,12:39,1049.00,1049.25,1049.00,1049.25,23,171,194.00
04/08/2004,12:40,1049.25,1049.25,1049.00,1049.25,282,37,319.00
04/08/2004,12:41,1049.25,1049.25,1049.00,1049.00,7,77,84.00
04/08/2004,12:42,1049.25,1049.50,1049.00,1049.50,265,12,277.00
04/08/2004,12:43,1049.50,1049.75,1049.25,1049.50,570,499,1069.00
04/08/2004,12:44,1049.25,1049.50,1049.25,1049.25,6,210,216.00
04/08/2004,12:45,1049.00,1049.50,1049.00,1049.50,225,29,254.00
04/08/2004,12:46,1049.25,1049.25,1049.00,1049.00,5,121,126.00
04/08/2004,12:47,1049.25,1049.25,1049.00,1049.25,23,45,68.00
04/08/2004,12:48,1049.00,1049.25,1049.00,1049.00,2,36,38.00
04/08/2004,12:49,1049.00,1049.25,1048.75,1049.00,28,227,255.00
04/08/2004,12:50,1049.00,1049.25,1049.00,1049.00,134,36,170.00
04/08/2004,12:51,1049.25,1049.25,1048.75,1049.00,29,263,292.00
04/08/2004,12:52,1049.00,1049.25,1049.00,1049.25,253,3,256.00
04/08/2004,12:53,1049.25,1049.25,1049.00,1049.00,47,178,225.00
04/08/2004,12:54,1049.00,1049.00,1048.75,1048.75,39,20,59.00
04/08/2004,12:55,1048.75,1049.00,1048.25,1048.50,398,1478,1876.00
04/08/2004,12:56,1048.50,1048.75,1048.00,1048.25,226,992,1218.00
04/08/2004,12:57,1048.25,1048.75,1048.25,1048.25,178,203,381.00
04/08/2004,12:58,1048.50,1048.75,1048.25,1048.50,118,254,372.00
04/08/2004,12:59,1048.50,1048.50,1048.25,1048.25,3,402,405.00
04/08/2004,13:00,1048.25,1048.50,1048.25,1048.25,202,146,348.00
04/08/2004,13:01,1048.25,1048.25,1047.50,1047.50,527,1131,1658.00
04/08/2004,13:02,1047.50,1048.00,1047.50,1047.75,178,525,703.00
04/08/2004,13:03,1047.50,1047.75,1047.25,1047.50,180,794,974.00
04/08/2004,13:04,1047.75,1048.00,1047.50,1048.00,444,118,562.00
04/08/2004,13:05,1048.00,1048.00,1047.50,1047.50,119,638,757.00
04/08/2004,13:06,1047.75,1048.00,1047.50,1048.00,192,26,218.00
04/08/2004,13:07,1047.75,1048.00,1047.75,1048.00,20,217,237.00
04/08/2004,13:08,1048.00,1048.50,1047.75,1048.50,818,64,882.00
04/08/2004,13:09,1048.50,1048.75,1048.25,1048.25,408,246,654.00
04/08/2004,13:10,1048.25,1048.75,1048.25,1048.50,377,228,605.00
04/08/2004,13:11,1048.50,1048.75,1048.25,1048.25,263,319,582.00
04/08/2004,13:12,1048.25,1048.75,1048.25,1048.75,231,77,308.00
04/08/2004,13:13,1048.50,1048.75,1048.50,1048.50,15,79,94.00
04/08/2004,13:14,1048.50,1048.75,1048.25,1048.25,76,93,169.00
04/08/2004,13:15,1048.50,1048.50,1048.25,1048.50,39,35,74.00
04/08/2004,13:16,1048.25,1048.50,1047.75,1047.75,6,450,456.00
04/08/2004,13:17,1047.75,1048.00,1047.50,1047.50,271,575,846.00
04/08/2004,13:18,1047.50,1047.75,1046.75,1047.00,991,2739,3730.00
04/08/2004,13:19,1046.75,1047.00,1046.50,1046.50,335,1466,1801.00
04/08/2004,13:20,1046.50,1046.75,1046.00,1046.25,701,1650,2351.00
04/08/2004,13:21,1046.25,1046.50,1046.00,1046.25,229,994,1223.00
04/08/2004,13:22,1046.25,1046.50,1045.75,1045.75,768,1210,1978.00
04/08/2004,13:23,1046.00,1046.00,1045.00,1045.25,841,2808,3649.00
04/08/2004,13:24,1045.25,1045.50,1043.50,1043.75,1780,6134,7914.00
04/08/2004,13:25,1043.75,1044.75,1043.50,1044.50,2711,4132,6843.00
04/08/2004,13:26,1044.25,1044.50,1044.00,1044.50,501,1656,2157.00
04/08/2004,13:27,1044.25,1045.00,1044.25,1044.75,1380,518,1898.00
04/08/2004,13:28,1044.75,1045.25,1044.50,1045.00,869,418,1287.00
04/08/2004,13:29,1045.25,1045.25,1044.50,1045.00,644,678,1322.00
04/08/2004,13:30,1045.00,1045.00,1044.50,1044.50,140,363,503.00
04/08/2004,13:31,1044.50,1045.00,1044.50,1045.00,752,129,881.00
04/08/2004,13:32,1045.00,1045.00,1044.25,1044.25,303,1364,1667.00
04/08/2004,13:33,1044.25,1044.50,1043.75,1044.00,643,1725,2368.00
04/08/2004,13:34,1044.00,1044.75,1044.00,1044.75,951,90,1041.00
04/08/2004,13:35,1044.75,1045.00,1044.50,1044.75,711,325,1036.00
04/08/2004,13:36,1044.75,1045.00,1044.50,1045.00,422,21,443.00
04/08/2004,13:37,1045.00,1045.50,1044.75,1045.25,831,90,921.00
04/08/2004,13:38,1045.50,1045.50,1045.00,1045.25,278,443,721.00
04/08/2004,13:39,1045.25,1045.25,1044.75,1045.25,297,623,920.00
04/08/2004,13:40,1045.25,1045.75,1045.25,1045.75,632,200,832.00
04/08/2004,13:41,1045.50,1046.25,1045.25,1045.25,1628,813,2441.00
04/08/2004,13:42,1045.25,1045.50,1045.25,1045.25,133,806,939.00
04/08/2004,13:43,1045.50,1045.50,1045.00,1045.00,83,281,364.00
04/08/2004,13:44,1045.25,1045.75,1045.00,1045.50,608,43,651.00
04/08/2004,13:45,1045.75,1046.00,1045.50,1046.00,873,317,1190.00
04/08/2004,13:46,1046.00,1046.00,1045.50,1045.75,66,285,351.00
04/08/2004,13:47,1045.75,1045.75,1045.00,1045.00,136,589,725.00
04/08/2004,13:48,1045.00,1045.50,1045.00,1045.25,230,253,483.00
04/08/2004,13:49,1045.25,1045.50,1045.25,1045.25,8,186,194.00
04/08/2004,13:50,1045.50,1045.50,1045.25,1045.25,360,24,384.00
04/08/2004,13:51,1045.25,1045.75,1044.75,1045.00,632,920,1552.00
04/08/2004,13:52,1045.00,1045.25,1044.75,1045.25,125,180,305.00
04/08/2004,13:53,1045.00,1045.25,1045.00,1045.25,16,78,94.00
04/08/2004,13:54,1045.25,1045.50,1045.00,1045.25,494,103,597.00
04/08/2004,13:55,1045.50,1045.75,1045.25,1045.25,303,281,584.00
04/08/2004,13:56,1045.25,1045.50,1044.25,1044.50,321,3741,4062.00
04/08/2004,13:57,1044.50,1044.50,1043.50,1043.75,694,2386,3080.00
04/08/2004,13:58,1044.00,1044.00,1042.75,1042.75,602,4158,4760.00
04/08/2004,13:59,1042.75,1043.50,1042.50,1043.25,2329,1739,4068.00
04/08/2004,14:00,1043.25,1044.75,1043.25,1044.50,2731,403,3134.00
04/08/2004,14:01,1044.75,1045.50,1044.50,1045.00,3855,2357,6212.00
04/08/2004,14:02,1045.00,1045.00,1044.50,1044.75,228,515,743.00
04/08/2004,14:03,1045.00,1045.00,1044.25,1044.75,142,500,642.00
04/08/2004,14:04,1044.75,1044.75,1044.25,1044.50,176,434,610.00
04/08/2004,14:05,1044.50,1044.75,1044.25,1044.50,310,116,426.00
04/08/2004,14:06,1044.50,1044.75,1044.25,1044.25,2,189,191.00
04/08/2004,14:07,1044.25,1044.75,1044.25,1044.50,428,49,477.00
04/08/2004,14:08,1044.50,1044.75,1044.25,1044.50,332,188,520.00
04/08/2004,14:09,1044.50,1044.50,1044.00,1044.25,438,932,1370.00
04/08/2004,14:10,1044.25,1044.75,1044.25,1044.75,206,52,258.00
04/08/2004,14:11,1044.75,1044.75,1044.00,1044.00,105,500,605.00
04/08/2004,14:12,1044.25,1044.25,1043.25,1043.25,933,2299,3232.00
04/08/2004,14:13,1043.25,1043.50,1043.00,1043.00,396,1704,2100.00
04/08/2004,14:14,1043.00,1043.25,1042.25,1042.75,1009,2504,3513.00
04/08/2004,14:15,1042.75,1043.00,1041.75,1042.00,2020,3768,5788.00
04/08/2004,14:16,1042.00,1042.75,1042.00,1042.00,2214,2573,4787.00
04/08/2004,14:17,1042.00,1042.25,1041.50,1042.00,2566,2165,4731.00
04/08/2004,14:18,1041.75,1042.50,1041.75,1042.50,2018,599,2617.00
04/08/2004,14:19,1042.50,1042.50,1042.00,1042.00,705,849,1554.00
04/08/2004,14:20,1042.00,1042.00,1041.00,1041.00,627,2592,3219.00
04/08/2004,14:21,1041.00,1041.50,1040.75,1041.25,1526,2608,4134.00
04/08/2004,14:22,1041.25,1041.75,1041.00,1041.50,1256,520,1776.00
04/08/2004,14:23,1041.50,1041.75,1041.00,1041.50,613,897,1510.00
04/08/2004,14:24,1041.50,1041.50,1041.00,1041.25,510,841,1351.00
04/08/2004,14:25,1041.25,1042.50,1041.00,1042.25,2146,447,2593.00
04/08/2004,14:26,1042.25,1042.75,1042.25,1042.50,1039,699,1738.00
04/08/2004,14:27,1042.50,1042.50,1041.75,1042.00,561,1266,1827.00
04/08/2004,14:28,1042.25,1042.25,1041.75,1041.75,157,791,948.00
04/08/2004,14:29,1041.75,1043.25,1041.75,1043.25,2267,344,2611.00
04/08/2004,14:30,1043.25,1043.50,1042.25,1042.50,1800,2345,4145.00
04/08/2004,14:31,1042.50,1042.75,1042.25,1042.75,872,260,1132.00
04/08/2004,14:32,1042.75,1043.00,1042.25,1042.50,292,1103,1395.00
04/08/2004,14:33,1042.25,1042.50,1041.75,1042.00,461,1270,1731.00
04/08/2004,14:34,1042.00,1042.50,1042.00,1042.25,604,553,1157.00
04/08/2004,14:35,1042.25,1042.25,1042.00,1042.25,186,406,592.00
04/08/2004,14:36,1042.25,1042.25,1041.75,1042.25,519,203,722.00
04/08/2004,14:37,1042.25,1042.50,1042.00,1042.25,408,149,557.00
04/08/2004,14:38,1042.25,1042.75,1042.00,1042.50,473,174,647.00
04/08/2004,14:39,1042.50,1042.50,1041.75,1042.25,761,1144,1905.00
04/08/2004,14:40,1042.50,1042.75,1042.50,1042.50,415,233,648.00
04/08/2004,14:41,1042.50,1043.50,1042.50,1043.50,2710,352,3062.00
04/08/2004,14:42,1043.25,1044.50,1043.25,1044.25,4183,1495,5678.00
04/08/2004,14:43,1044.25,1045.00,1044.00,1044.75,3380,1930,5310.00
04/08/2004,14:44,1044.75,1046.00,1044.50,1045.00,4151,1986,6137.00
04/08/2004,14:45,1045.25,1045.75,1044.75,1045.75,1623,905,2528.00
04/08/2004,14:46,1045.50,1045.75,1044.75,1044.75,505,1352,1857.00
04/08/2004,14:47,1045.00,1045.25,1044.25,1044.50,1088,1650,2738.00
04/08/2004,14:48,1044.50,1045.00,1044.25,1044.75,847,747,1594.00
04/08/2004,14:49,1044.75,1045.00,1044.75,1044.75,43,149,192.00
04/08/2004,14:50,1044.75,1045.00,1044.75,1045.00,262,35,297.00
04/08/2004,14:51,1045.00,1045.50,1044.75,1045.25,1091,229,1320.00
04/08/2004,14:52,1045.25,1046.00,1045.00,1045.25,1606,1708,3314.00
04/08/2004,14:53,1045.25,1045.75,1045.00,1045.75,855,293,1148.00
04/08/2004,14:54,1045.75,1046.25,1045.50,1046.00,1936,1034,2970.00
04/08/2004,14:55,1046.00,1046.75,1045.75,1046.50,1901,362,2263.00
04/08/2004,14:56,1046.75,1046.75,1046.25,1046.50,1835,907,2742.00
04/08/2004,14:57,1046.50,1046.75,1046.25,1046.25,2287,1242,3529.00
04/08/2004,14:58,1046.25,1046.50,1046.25,1046.25,510,274,784.00
04/08/2004,14:59,1046.50,1046.50,1046.00,1046.00,129,2132,2261.00
04/08/2004,15:00,1046.00,1046.25,1045.25,1045.75,1033,4205,5238.00
04/08/2004,15:01,1046.00,1046.25,1045.75,1046.00,1898,1542,3440.00
04/08/2004,15:02,1046.00,1046.00,1045.25,1045.25,737,2945,3682.00
04/08/2004,15:03,1045.25,1045.25,1044.75,1045.00,478,1998,2476.00
04/08/2004,15:04,1045.25,1045.25,1044.75,1044.75,89,1470,1559.00
04/08/2004,15:05,1044.75,1045.50,1044.50,1045.25,3133,1110,4243.00
04/08/2004,15:06,1045.25,1045.50,1045.00,1045.25,352,508,860.00
04/08/2004,15:07,1045.25,1045.75,1045.25,1045.75,714,287,1001.00
04/08/2004,15:08,1045.75,1045.75,1045.25,1045.25,210,637,847.00
04/08/2004,15:09,1045.50,1046.25,1045.50,1046.25,1419,104,1523.00
04/08/2004,15:10,1046.25,1046.75,1046.25,1046.50,1885,153,2038.00
04/08/2004,15:11,1046.50,1047.00,1046.25,1046.50,1836,940,2776.00
04/08/2004,15:12,1046.75,1046.75,1046.25,1046.25,202,246,448.00
04/08/2004,15:13,1046.50,1046.50,1046.25,1046.50,470,533,1003.00
04/08/2004,15:14,1046.75,1047.25,1046.50,1047.00,1982,1135,3117.00
04/08/2004,15:15,1047.00,1047.75,1047.00,1047.50,3027,2455,5482.00
04/08/2004,15:16,1047.25,1047.50,1047.25,1047.25,45,10,55.00
04/11/2004,17:31,1046.75,1047.00,1046.50,1047.00,141,176,317.00
04/11/2004,17:32,1047.00,1047.25,1047.00,1047.00,56,56,112.00
04/11/2004,17:33,1047.00,1047.00,1046.25,1046.25,0,171,171.00
04/11/2004,17:34,1046.25,1046.25,1046.00,1046.00,0,198,198.00
04/11/2004,17:35,1046.00,1046.00,1045.25,1045.25,11,66,77.00
04/11/2004,17:36,1045.25,1045.75,1045.25,1045.50,145,3,148.00
04/11/2004,17:37,1045.50,1045.50,1045.25,1045.50,39,39,78.00
04/11/2004,17:38,1045.25,1045.50,1045.00,1045.25,23,78,101.00
04/11/2004,17:39,1045.25,1045.25,1045.00,1045.25,1,46,47.00
04/11/2004,17:40,1045.25,1045.25,1045.25,1045.25,37,0,37.00
04/11/2004,17:41,1045.25,1045.50,1045.00,1045.25,50,1,51.00
04/11/2004,17:42,1045.25,1045.25,1045.25,1045.25,38,0,38.00
04/11/2004,17:43,1045.00,1045.50,1045.00,1045.25,17,21,38.00
04/11/2004,17:44,1045.25,1045.25,1045.00,1045.00,0,61,61.00
04/11/2004,17:45,1045.25,1045.25,1045.25,1045.25,10,0,10.00
04/11/2004,17:46,1045.25,1045.25,1045.25,1045.25,20,0,20.00
04/11/2004,17:47,1045.25,1045.75,1045.25,1045.50,31,8,39.00
04/11/2004,17:48,1045.25,1045.25,1045.00,1045.00,0,58,58.00
04/11/2004,17:49,1045.00,1045.00,1045.00,1045.00,0,46,46.00
04/11/2004,17:50,1045.00,1045.00,1044.75,1045.00,12,43,55.00
04/11/2004,17:51,1045.25,1045.25,1045.25,1045.25,1,0,1.00
04/11/2004,17:52,1045.25,1045.25,1045.25,1045.25,22,0,22.00
04/11/2004,17:53,1045.25,1045.25,1045.00,1045.00,1,104,105.00
04/11/2004,17:54,1044.75,1044.75,1044.50,1044.75,16,77,93.00
04/11/2004,17:55,1044.75,1045.00,1044.75,1045.00,25,0,25.00
04/11/2004,17:56,1044.75,1045.00,1044.75,1044.75,1,6,7.00
04/11/2004,17:57,1045.00,1045.00,1045.00,1045.00,5,0,5.00
04/11/2004,17:58,1045.00,1045.00,1045.00,1045.00,2,0,2.00
04/11/2004,17:59,1044.75,1044.75,1044.75,1044.75,0,21,21.00
04/11/2004,18:00,1045.00,1045.00,1044.75,1045.00,31,1,32.00
04/11/2004,18:01,1045.00,1045.00,1045.00,1045.00,22,0,22.00
04/11/2004,18:02,1045.00,1045.00,1044.75,1044.75,19,1,20.00
04/11/2004,18:03,1045.00,1045.25,1045.00,1045.00,2,5,7.00
04/11/2004,18:06,1045.25,1045.25,1045.25,1045.25,4,0,4.00
04/11/2004,18:08,1045.25,1045.25,1045.25,1045.25,11,0,11.00
04/11/2004,18:09,1045.25,1045.25,1045.00,1045.00,3,1,4.00
04/11/2004,18:10,1045.25,1045.25,1045.25,1045.25,49,0,49.00
04/11/2004,18:11,1045.00,1045.00,1045.00,1045.00,0,30,30.00
04/11/2004,18:13,1045.00,1045.25,1045.00,1045.25,3,4,7.00
04/11/2004,18:14,1045.00,1045.25,1045.00,1045.25,8,2,10.00
04/11/2004,18:15,1045.00,1045.00,1045.00,1045.00,0,8,8.00
04/11/2004,18:16,1045.00,1045.00,1045.00,1045.00,0,3,3.00
04/11/2004,18:17,1045.25,1045.25,1045.00,1045.00,1,6,7.00
04/11/2004,18:19,1045.25,1045.25,1045.25,1045.25,16,0,16.00
04/11/2004,18:20,1045.00,1045.00,1045.00,1045.00,0,8,8.00
04/11/2004,18:21,1045.25,1045.25,1045.25,1045.25,5,0,5.00
04/11/2004,18:22,1045.25,1045.25,1045.25,1045.25,3,0,3.00
04/11/2004,18:24,1045.25,1045.25,1045.00,1045.00,2,2,4.00
04/11/2004,18:25,1045.25,1045.25,1045.25,1045.25,9,0,9.00
04/11/2004,18:27,1045.00,1045.25,1045.00,1045.00,3,23,26.00
04/11/2004,18:28,1044.75,1044.75,1044.75,1044.75,0,2,2.00
04/11/2004,18:29,1044.75,1044.75,1044.75,1044.75,0,1,1.00
04/11/2004,18:34,1045.00,1045.00,1045.00,1045.00,1,0,1.00
04/11/2004,18:35,1044.75,1044.75,1044.75,1044.75,0,3,3.00
04/11/2004,18:36,1044.75,1044.75,1044.75,1044.75,0,10,10.00
04/11/2004,18:40,1044.75,1044.75,1044.75,1044.75,0,1,1.00
04/11/2004,18:41,1044.75,1044.75,1044.25,1044.50,24,35,59.00
04/11/2004,18:42,1044.50,1044.50,1044.50,1044.50,6,0,6.00
04/11/2004,18:43,1044.50,1044.50,1044.50,1044.50,2,0,2.00
04/11/2004,18:44,1044.25,1044.25,1043.75,1043.75,2,88,90.00
04/11/2004,18:45,1043.75,1044.00,1043.75,1044.00,3,2,5.00
04/11/2004,18:46,1044.00,1044.00,1044.00,1044.00,6,0,6.00
04/11/2004,18:47,1044.25,1044.25,1044.25,1044.25,12,0,12.00
04/11/2004,18:50,1044.25,1044.25,1044.25,1044.25,16,0,16.00
04/11/2004,18:51,1044.50,1044.50,1044.50,1044.50,10,0,10.00
04/11/2004,18:54,1044.50,1044.50,1044.50,1044.50,1,0,1.00
04/11/2004,18:55,1044.25,1044.25,1044.25,1044.25,0,5,5.00
04/11/2004,18:56,1044.50,1044.50,1044.50,1044.50,2,0,2.00
04/11/2004,18:57,1044.50,1044.50,1044.50,1044.50,2,0,2.00
04/11/2004,18:58,1044.50,1044.50,1044.25,1044.25,2,16,18.00
04/11/2004,18:59,1044.25,1044.25,1044.25,1044.25,0,5,5.00
04/11/2004,19:02,1044.50,1044.50,1044.50,1044.50,1,0,1.00
04/11/2004,19:03,1044.25,1044.50,1044.25,1044.50,27,1,28.00
04/11/2004,19:04,1044.50,1044.50,1044.50,1044.50,4,0,4.00
04/11/2004,19:05,1044.50,1044.50,1044.50,1044.50,11,0,11.00
04/11/2004,19:06,1044.50,1044.50,1044.50,1044.50,7,0,7.00
04/11/2004,19:11,1044.50,1044.50,1044.50,1044.50,3,0,3.00
04/11/2004,19:12,1044.25,1044.25,1044.25,1044.25,0,2,2.00
04/11/2004,19:13,1044.25,1044.25,1044.25,1044.25,0,1,1.00
04/11/2004,19:15,1044.50,1044.50,1044.50,1044.50,2,0,2.00
04/11/2004,19:16,1044.50,1044.75,1044.50,1044.75,11,0,11.00
04/11/2004,19:17,1044.75,1044.75,1044.75,1044.75,1,0,1.00
04/11/2004,19:20,1044.75,1044.75,1044.50,1044.50,2,1,3.00
04/11/2004,19:21,1044.50,1044.50,1044.50,1044.50,0,5,5.00
04/11/2004,19:22,1044.75,1044.75,1044.75,1044.75,26,0,26.00
04/11/2004,19:23,1044.75,1044.75,1044.75,1044.75,6,0,6.00
04/11/2004,19:24,1044.75,1044.75,1044.75,1044.75,2,0,2.00
04/11/2004,19:25,1044.75,1044.75,1044.50,1044.50,1,20,21.00
04/11/2004,19:26,1044.75,1044.75,1044.75,1044.75,1,0,1.00
04/11/2004,19:28,1044.75,1044.75,1044.75,1044.75,17,0,17.00
04/11/2004,19:29,1044.75,1044.75,1044.75,1044.75,4,0,4.00
04/11/2004,19:30,1044.75,1044.75,1044.50,1044.50,3,2,5.00
04/11/2004,19:31,1044.75,1044.75,1044.75,1044.75,6,0,6.00
04/11/2004,19:32,1045.00,1045.00,1045.00,1045.00,6,0,6.00
04/11/2004,19:35,1045.00,1045.00,1045.00,1045.00,13,0,13.00
04/11/2004,19:36,1045.25,1045.25,1045.25,1045.25,6,0,6.00
04/11/2004,19:37,1045.25,1045.25,1045.25,1045.25,8,0,8.00
04/11/2004,19:38,1045.25,1045.25,1045.25,1045.25,2,0,2.00
04/11/2004,19:39,1045.00,1045.25,1045.00,1045.25,1,6,7.00
04/11/2004,19:40,1045.25,1045.25,1045.00,1045.00,1,1,2.00
04/11/2004,19:41,1045.00,1045.00,1045.00,1045.00,0,7,7.00
04/11/2004,19:42,1045.00,1045.00,1045.00,1045.00,0,1,1.00
04/11/2004,19:43,1045.00,1045.25,1045.00,1045.25,1,3,4.00
04/11/2004,19:44,1045.25,1045.25,1045.25,1045.25,2,0,2.00
04/11/2004,19:45,1045.25,1045.25,1045.00,1045.00,5,2,7.00
04/11/2004,19:46,1045.25,1045.25,1045.25,1045.25,17,0,17.00
04/11/2004,19:47,1045.25,1045.25,1045.25,1045.25,1,0,1.00
04/11/2004,19:48,1045.50,1045.50,1045.50,1045.50,35,0,35.00
04/11/2004,19:50,1045.50,1045.50,1045.50,1045.50,10,0,10.00
04/11/2004,19:51,1045.50,1045.50,1045.50,1045.50,15,0,15.00
04/11/2004,19:53,1045.50,1045.50,1045.50,1045.50,103,0,103.00
04/11/2004,19:54,1045.50,1045.50,1045.50,1045.50,16,0,16.00
04/11/2004,19:55,1045.50,1045.50,1045.50,1045.50,16,0,16.00
04/11/2004,19:57,1045.50,1045.50,1045.50,1045.50,2,0,2.00
04/11/2004,19:58,1045.50,1045.50,1045.50,1045.50,2,0,2.00
04/11/2004,19:59,1045.50,1045.50,1045.50,1045.50,2,0,2.00
04/11/2004,20:01,1045.50,1045.50,1045.50,1045.50,1,0,1.00
04/11/2004,20:02,1045.50,1045.50,1045.50,1045.50,29,0,29.00
04/11/2004,20:03,1045.50,1045.50,1045.50,1045.50,43,0,43.00
04/11/2004,20:04,1045.50,1045.50,1045.50,1045.50,11,0,11.00
04/11/2004,20:05,1045.75,1045.75,1045.50,1045.50,39,1,40.00
04/11/2004,20:06,1045.75,1045.75,1045.75,1045.75,2,0,2.00
04/11/2004,20:08,1045.75,1045.75,1045.50,1045.50,2,7,9.00
04/11/2004,20:11,1045.50,1045.75,1045.50,1045.75,2,30,32.00
04/11/2004,20:12,1045.75,1045.75,1045.75,1045.75,1,0,1.00
04/11/2004,20:13,1045.50,1045.50,1045.50,1045.50,0,8,8.00
04/11/2004,20:14,1045.75,1045.75,1045.75,1045.75,2,0,2.00
04/11/2004,20:15,1045.75,1045.75,1045.75,1045.75,1,0,1.00
04/11/2004,20:17,1045.50,1045.50,1045.50,1045.50,0,3,3.00
04/11/2004,20:18,1045.75,1045.75,1045.75,1045.75,1,0,1.00
04/11/2004,20:25,1045.50,1045.50,1045.50,1045.50,0,1,1.00
04/11/2004,20:26,1045.50,1045.50,1045.50,1045.50,0,10,10.00
04/11/2004,20:28,1045.75,1045.75,1045.75,1045.75,8,0,8.00
04/11/2004,20:29,1045.75,1045.75,1045.75,1045.75,8,0,8.00
04/11/2004,20:30,1045.75,1045.75,1045.75,1045.75,3,0,3.00
04/11/2004,20:31,1045.75,1045.75,1045.75,1045.75,1,0,1.00
04/11/2004,20:34,1045.75,1045.75,1045.75,1045.75,1,0,1.00
04/11/2004,20:35,1045.50,1045.75,1045.50,1045.75,10,1,11.00
04/11/2004,20:36,1045.75,1045.75,1045.75,1045.75,2,0,2.00
04/11/2004,20:37,1045.75,1045.75,1045.75,1045.75,11,0,11.00
04/11/2004,20:43,1045.75,1045.75,1045.50,1045.50,1,2,3.00
04/11/2004,20:45,1045.50,1045.50,1045.50,1045.50,0,6,6.00
04/11/2004,20:47,1045.50,1045.50,1045.50,1045.50,0,120,120.00
04/11/2004,20:51,1045.50,1045.50,1045.50,1045.50,0,1,1.00
04/11/2004,20:52,1045.50,1045.50,1045.50,1045.50,0,1,1.00
04/11/2004,20:56,1045.25,1045.50,1045.25,1045.50,2,2,4.00
04/11/2004,20:57,1045.25,1045.25,1045.25,1045.25,0,71,71.00
04/11/2004,20:58,1045.25,1045.25,1045.25,1045.25,0,3,3.00
04/11/2004,20:59,1045.25,1045.25,1045.25,1045.25,0,1,1.00
04/11/2004,21:00,1045.25,1045.25,1045.25,1045.25,0,3,3.00
04/11/2004,21:02,1045.25,1045.25,1045.25,1045.25,0,10,10.00
04/11/2004,21:03,1045.25,1045.25,1045.25,1045.25,0,25,25.00
04/11/2004,21:04,1045.50,1045.50,1045.50,1045.50,62,0,62.00
04/11/2004,21:05,1045.50,1045.50,1045.50,1045.50,4,0,4.00
04/11/2004,21:07,1045.50,1045.75,1045.50,1045.50,8,4,12.00
04/11/2004,21:08,1045.50,1045.50,1045.50,1045.50,0,7,7.00
04/11/2004,21:09,1045.50,1045.50,1045.50,1045.50,0,1,1.00
04/11/2004,21:10,1045.75,1045.75,1045.75,1045.75,4,0,4.00
04/11/2004,21:12,1045.50,1045.50,1045.50,1045.50,0,1,1.00
04/11/2004,21:13,1045.75,1045.75,1045.75,1045.75,77,0,77.00
04/11/2004,21:14,1045.75,1045.75,1045.75,1045.75,4,0,4.00
04/11/2004,21:15,1045.75,1045.75,1045.50,1045.50,1,1,2.00
04/11/2004,21:16,1045.75,1045.75,1045.75,1045.75,4,0,4.00
04/11/2004,21:18,1045.50,1045.75,1045.50,1045.75,1,1,2.00
04/11/2004,21:20,1045.75,1045.75,1045.75,1045.75,22,0,22.00
04/11/2004,21:21,1045.75,1045.75,1045.75,1045.75,39,0,39.00
04/11/2004,21:22,1045.75,1045.75,1045.75,1045.75,1,0,1.00
04/11/2004,21:25,1045.75,1046.00,1045.75,1046.00,65,0,65.00
04/11/2004,21:26,1046.00,1046.00,1046.00,1046.00,1,0,1.00
04/11/2004,21:27,1046.00,1046.00,1046.00,1046.00,5,0,5.00
04/11/2004,21:29,1046.00,1046.00,1046.00,1046.00,10,0,10.00
04/11/2004,21:30,1046.00,1046.00,1046.00,1046.00,3,0,3.00
04/11/2004,21:31,1046.00,1046.00,1046.00,1046.00,6,0,6.00
04/11/2004,21:32,1046.00,1046.00,1046.00,1046.00,10,0,10.00
04/11/2004,21:33,1046.00,1046.00,1046.00,1046.00,2,0,2.00
04/11/2004,21:37,1045.75,1046.00,1045.75,1046.00,3,2,5.00
04/11/2004,21:38,1045.75,1046.00,1045.75,1046.00,4,10,14.00
04/11/2004,21:43,1046.00,1046.00,1046.00,1046.00,2,0,2.00
04/11/2004,21:44,1046.25,1046.25,1046.00,1046.00,2,1,3.00
04/11/2004,21:47,1045.75,1045.75,1045.75,1045.75,0,1,1.00
04/11/2004,21:48,1046.00,1046.00,1046.00,1046.00,2,0,2.00
04/11/2004,21:51,1046.00,1046.00,1046.00,1046.00,1,0,1.00
04/11/2004,21:55,1046.25,1046.25,1046.00,1046.00,1,1,2.00
04/11/2004,21:56,1046.25,1046.25,1046.25,1046.25,5,0,5.00
04/11/2004,21:59,1046.25,1046.25,1046.25,1046.25,7,0,7.00
04/11/2004,22:00,1046.25,1046.25,1046.25,1046.25,4,0,4.00
04/11/2004,22:01,1046.25,1046.25,1046.25,1046.25,5,0,5.00
04/11/2004,22:03,1046.25,1046.25,1046.25,1046.25,5,0,5.00
04/11/2004,22:04,1046.25,1046.25,1046.25,1046.25,1,0,1.00
04/11/2004,22:05,1046.25,1046.25,1046.25,1046.25,20,0,20.00
04/11/2004,22:06,1046.25,1046.50,1046.25,1046.25,5,3,8.00
04/11/2004,22:07,1046.25,1046.50,1046.25,1046.50,2,1,3.00
04/11/2004,22:08,1046.00,1046.00,1046.00,1046.00,0,1,1.00
04/11/2004,22:12,1046.25,1046.25,1046.25,1046.25,2,0,2.00
04/11/2004,22:14,1046.25,1046.25,1046.00,1046.00,1,1,2.00
04/11/2004,22:27,1046.00,1046.00,1046.00,1046.00,0,1,1.00
04/11/2004,22:30,1046.00,1046.00,1046.00,1046.00,0,1,1.00
04/11/2004,22:31,1046.25,1046.25,1046.00,1046.00,2,1,3.00
04/11/2004,22:33,1046.00,1046.00,1046.00,1046.00,0,1,1.00
04/11/2004,22:34,1046.00,1046.00,1046.00,1046.00,0,37,37.00
04/11/2004,22:35,1045.75,1045.75,1045.75,1045.75,0,1,1.00
04/11/2004,22:36,1045.75,1045.75,1045.75,1045.75,0,5,5.00
04/11/2004,22:37,1046.00,1046.00,1046.00,1046.00,1,0,1.00
04/11/2004,22:41,1045.75,1045.75,1045.75,1045.75,0,1,1.00
04/11/2004,22:42,1045.75,1045.75,1045.75,1045.75,0,1,1.00
04/11/2004,22:43,1045.75,1045.75,1045.75,1045.75,0,9,9.00
04/11/2004,22:44,1045.75,1046.00,1045.75,1046.00,4,25,29.00
04/11/2004,22:45,1045.75,1045.75,1045.75,1045.75,0,2,2.00
04/11/2004,22:46,1046.00,1046.25,1046.00,1046.25,42,0,42.00
04/11/2004,22:47,1046.00,1046.00,1046.00,1046.00,0,1,1.00
04/11/2004,22:49,1046.00,1046.00,1045.75,1045.75,0,11,11.00
04/11/2004,22:50,1046.00,1046.00,1046.00,1046.00,5,0,5.00
04/11/2004,22:51,1046.00,1046.00,1046.00,1046.00,5,0,5.00
04/11/2004,22:52,1046.25,1046.25,1046.25,1046.25,2,0,2.00
04/11/2004,22:53,1046.00,1046.00,1046.00,1046.00,0,2,2.00
04/11/2004,22:54,1046.25,1046.25,1046.25,1046.25,7,0,7.00
04/11/2004,22:55,1046.00,1046.00,1046.00,1046.00,0,3,3.00
04/11/2004,22:56,1046.00,1046.00,1046.00,1046.00,0,10,10.00
04/11/2004,22:58,1046.00,1046.00,1046.00,1046.00,0,3,3.00
04/11/2004,23:00,1046.00,1046.00,1046.00,1046.00,0,1,1.00
04/11/2004,23:02,1046.00,1046.00,1046.00,1046.00,0,1,1.00
04/11/2004,23:08,1046.00,1046.00,1046.00,1046.00,0,1,1.00
04/11/2004,23:13,1046.25,1046.25,1046.25,1046.25,3,0,3.00
04/11/2004,23:15,1046.00,1046.00,1046.00,1046.00,0,2,2.00
04/11/2004,23:16,1046.00,1046.00,1046.00,1046.00,0,1,1.00
04/11/2004,23:25,1046.25,1046.25,1046.25,1046.25,20,0,20.00
04/11/2004,23:32,1046.25,1046.25,1046.25,1046.25,5,0,5.00
04/11/2004,23:33,1046.25,1046.25,1046.00,1046.00,2,2,4.00
04/11/2004,23:35,1046.00,1046.00,1045.75,1045.75,0,42,42.00
04/11/2004,23:37,1045.75,1045.75,1045.75,1045.75,0,1,1.00
04/11/2004,23:50,1045.75,1045.75,1045.75,1045.75,0,11,11.00
04/11/2004,23:53,1045.75,1045.75,1045.75,1045.75,0,2,2.00
04/11/2004,23:54,1046.00,1046.00,1046.00,1046.00,2,0,2.00
04/11/2004,23:55,1045.75,1045.75,1045.75,1045.75,0,21,21.00
04/11/2004,23:56,1045.50,1045.50,1045.50,1045.50,0,1,1.00
04/11/2004,23:57,1045.50,1045.50,1045.50,1045.50,0,1,1.00
04/11/2004,23:59,1045.50,1045.50,1045.50,1045.50,0,2,2.00
04/12/2004,00:00,1045.75,1045.75,1045.50,1045.50,1,20,21.00
04/12/2004,00:01,1045.75,1045.75,1045.75,1045.75,4,0,4.00
04/12/2004,00:02,1045.75,1045.75,1045.75,1045.75,4,0,4.00
04/12/2004,00:03,1045.75,1045.75,1045.75,1045.75,3,0,3.00
04/12/2004,00:04,1045.75,1045.75,1045.75,1045.75,2,0,2.00
04/12/2004,00:07,1045.75,1046.00,1045.75,1046.00,23,0,23.00
04/12/2004,00:08,1046.00,1046.25,1046.00,1046.25,4,0,4.00
04/12/2004,00:12,1046.25,1046.25,1046.25,1046.25,1,0,1.00
04/12/2004,00:14,1046.00,1046.00,1046.00,1046.00,0,1,1.00
04/12/2004,00:16,1046.00,1046.25,1046.00,1046.25,3,1,4.00
04/12/2004,00:18,1046.50,1046.50,1046.50,1046.50,1,0,1.00
04/12/2004,00:23,1046.25,1046.50,1046.25,1046.50,1,1,2.00
04/12/2004,00:25,1046.25,1046.25,1046.25,1046.25,0,2,2.00
04/12/2004,00:27,1046.25,1046.50,1046.25,1046.25,1,3,4.00
04/12/2004,00:28,1046.50,1046.50,1046.25,1046.50,2,1,3.00
04/12/2004,00:31,1046.25,1046.25,1046.25,1046.25,0,31,31.00
04/12/2004,00:32,1046.25,1046.25,1046.25,1046.25,0,10,10.00
04/12/2004,00:33,1046.25,1046.25,1046.00,1046.00,0,18,18.00
04/12/2004,00:34,1046.25,1046.25,1046.25,1046.25,1,0,1.00
04/12/2004,00:35,1046.00,1046.00,1046.00,1046.00,0,1,1.00
04/12/2004,00:36,1046.00,1046.00,1046.00,1046.00,0,3,3.00
04/12/2004,00:37,1046.00,1046.25,1046.00,1046.25,4,1,5.00
04/12/2004,00:39,1046.25,1046.25,1046.25,1046.25,1,0,1.00
04/12/2004,00:40,1046.25,1046.25,1046.25,1046.25,2,0,2.00
04/12/2004,00:42,1046.25,1046.25,1046.25,1046.25,6,0,6.00
04/12/2004,00:43,1046.25,1046.25,1046.25,1046.25,1,0,1.00
04/12/2004,00:45,1046.25,1046.25,1046.25,1046.25,1,0,1.00
04/12/2004,00:47,1046.25,1046.50,1046.25,1046.25,9,3,12.00
04/12/2004,00:57,1046.50,1046.50,1046.50,1046.50,1,0,1.00
04/12/2004,00:59,1046.50,1046.50,1046.50,1046.50,1,0,1.00
04/12/2004,01:00,1046.25,1046.25,1046.25,1046.25,0,1,1.00
04/12/2004,01:01,1046.25,1046.50,1046.25,1046.50,1,2,3.00
04/12/2004,01:03,1046.50,1046.50,1046.50,1046.50,3,0,3.00
04/12/2004,01:04,1046.25,1046.25,1046.25,1046.25,0,1,1.00
04/12/2004,01:05,1046.00,1046.25,1046.00,1046.25,5,20,25.00
04/12/2004,01:06,1046.00,1046.00,1046.00,1046.00,0,11,11.00
04/12/2004,01:13,1046.00,1046.00,1046.00,1046.00,0,15,15.00
04/12/2004,01:15,1046.00,1046.00,1046.00,1046.00,0,1,1.00
04/12/2004,01:22,1046.00,1046.00,1046.00,1046.00,0,15,15.00
04/12/2004,01:23,1046.25,1046.25,1046.25,1046.25,1,0,1.00
04/12/2004,01:24,1046.25,1046.25,1045.75,1045.75,4,1,5.00
04/12/2004,01:26,1046.00,1046.00,1046.00,1046.00,5,0,5.00
04/12/2004,01:28,1046.25,1046.50,1046.25,1046.50,14,0,14.00
04/12/2004,01:30,1046.25,1046.25,1046.25,1046.25,0,1,1.00
04/12/2004,01:32,1046.50,1046.50,1046.50,1046.50,2,0,2.00
04/12/2004,01:43,1046.25,1046.25,1046.25,1046.25,0,1,1.00
04/12/2004,01:52,1046.25,1046.25,1046.25,1046.25,0,1,1.00
04/12/2004,01:54,1046.25,1046.25,1046.25,1046.25,0,1,1.00
04/12/2004,01:57,1046.50,1046.50,1046.50,1046.50,54,0,54.00
04/12/2004,01:58,1046.50,1046.50,1046.50,1046.50,5,0,5.00
04/12/2004,01:59,1046.50,1046.50,1046.50,1046.50,1,0,1.00
04/12/2004,02:01,1046.75,1046.75,1046.75,1046.75,7,0,7.00
04/12/2004,02:03,1046.75,1046.75,1046.75,1046.75,114,0,114.00
04/12/2004,02:04,1046.75,1046.75,1046.75,1046.75,8,0,8.00
04/12/2004,02:05,1046.75,1046.75,1046.75,1046.75,15,0,15.00
04/12/2004,02:06,1046.75,1046.75,1046.75,1046.75,1,0,1.00
04/12/2004,02:10,1046.75,1046.75,1046.75,1046.75,16,0,16.00
04/12/2004,02:13,1046.50,1046.50,1046.50,1046.50,0,52,52.00
04/12/2004,02:14,1046.75,1046.75,1046.75,1046.75,13,0,13.00
04/12/2004,02:15,1046.75,1046.75,1046.75,1046.75,4,0,4.00
04/12/2004,02:17,1046.75,1046.75,1046.75,1046.75,1,0,1.00
04/12/2004,02:18,1046.75,1046.75,1046.75,1046.75,2,0,2.00
04/12/2004,02:20,1047.00,1047.00,1047.00,1047.00,11,0,11.00
04/12/2004,02:22,1047.00,1047.00,1047.00,1047.00,1,0,1.00
04/12/2004,02:25,1046.75,1046.75,1046.75,1046.75,0,1,1.00
04/12/2004,02:31,1047.00,1047.25,1047.00,1047.00,24,1,25.00
04/12/2004,02:32,1047.25,1047.75,1047.25,1047.25,90,12,102.00
04/12/2004,02:33,1047.25,1047.25,1047.00,1047.00,0,22,22.00
04/12/2004,02:36,1047.00,1047.00,1047.00,1047.00,0,1,1.00
04/12/2004,02:42,1047.00,1047.00,1047.00,1047.00,0,1,1.00
04/12/2004,02:45,1047.00,1047.00,1047.00,1047.00,0,1,1.00
04/12/2004,02:49,1047.00,1047.00,1047.00,1047.00,0,13,13.00
04/12/2004,02:53,1047.25,1047.25,1047.25,1047.25,10,0,10.00
04/12/2004,02:55,1047.25,1047.25,1047.25,1047.25,4,0,4.00
04/12/2004,02:58,1047.25,1047.25,1047.25,1047.25,1,0,1.00
04/12/2004,03:01,1047.00,1047.00,1047.00,1047.00,0,3,3.00
04/12/2004,03:02,1047.00,1047.00,1047.00,1047.00,0,10,10.00
04/12/2004,03:04,1047.00,1047.00,1047.00,1047.00,0,6,6.00
04/12/2004,03:06,1047.00,1047.00,1047.00,1047.00,0,4,4.00
04/12/2004,03:08,1047.00,1047.00,1046.75,1046.75,0,6,6.00
04/12/2004,03:09,1046.75,1047.00,1046.75,1047.00,18,10,28.00
04/12/2004,03:10,1047.00,1047.00,1047.00,1047.00,4,0,4.00
04/12/2004,03:12,1047.00,1047.00,1047.00,1047.00,1,0,1.00
04/12/2004,03:14,1047.00,1047.00,1047.00,1047.00,12,0,12.00
04/12/2004,03:18,1047.00,1048.00,1047.00,1047.75,101,27,128.00
04/12/2004,03:19,1047.75,1047.75,1047.75,1047.75,0,3,3.00
04/12/2004,03:21,1047.75,1047.75,1047.75,1047.75,0,10,10.00
04/12/2004,03:24,1047.75,1047.75,1047.75,1047.75,0,1,1.00
04/12/2004,03:25,1047.75,1047.75,1047.75,1047.75,0,1,1.00
04/12/2004,03:28,1047.50,1047.50,1047.50,1047.50,0,5,5.00
04/12/2004,03:30,1047.25,1047.25,1047.25,1047.25,0,10,10.00
04/12/2004,03:32,1047.25,1047.25,1047.25,1047.25,0,2,2.00
04/12/2004,03:34,1047.25,1047.25,1047.25,1047.25,0,4,4.00
04/12/2004,03:36,1047.00,1047.00,1047.00,1047.00,0,1,1.00
04/12/2004,03:40,1047.25,1047.25,1047.25,1047.25,1,0,1.00
04/12/2004,03:41,1047.25,1047.25,1047.25,1047.25,1,0,1.00
04/12/2004,03:44,1047.25,1047.25,1047.25,1047.25,1,0,1.00
04/12/2004,03:45,1047.25,1047.25,1047.25,1047.25,2,0,2.00
04/12/2004,03:46,1047.50,1047.50,1047.50,1047.50,2,0,2.00
04/12/2004,03:47,1047.75,1047.75,1047.75,1047.75,1,0,1.00
04/12/2004,03:51,1047.75,1047.75,1047.75,1047.75,1,0,1.00
04/12/2004,03:53,1047.75,1047.75,1047.75,1047.75,8,0,8.00
04/12/2004,03:55,1047.75,1047.75,1047.75,1047.75,3,0,3.00
04/12/2004,03:57,1048.00,1048.00,1048.00,1048.00,5,0,5.00
04/12/2004,03:58,1048.00,1048.00,1048.00,1048.00,2,0,2.00
04/12/2004,03:59,1047.75,1047.75,1047.75,1047.75,0,2,2.00
04/12/2004,04:00,1047.75,1047.75,1047.75,1047.75,0,7,7.00
04/12/2004,04:01,1047.75,1047.75,1047.75,1047.75,0,17,17.00
04/12/2004,04:02,1047.75,1047.75,1047.75,1047.75,0,10,10.00
04/12/2004,04:03,1047.50,1047.50,1047.50,1047.50,0,5,5.00
04/12/2004,04:06,1047.75,1047.75,1047.75,1047.75,1,0,1.00
04/12/2004,04:09,1047.75,1047.75,1047.75,1047.75,2,0,2.00
04/12/2004,04:11,1047.75,1048.00,1047.75,1047.75,17,2,19.00
04/12/2004,04:15,1047.75,1048.00,1047.75,1048.00,2,1,3.00
04/12/2004,04:19,1048.00,1048.00,1048.00,1048.00,1,0,1.00
04/12/2004,04:22,1048.00,1048.00,1048.00,1048.00,15,0,15.00
04/12/2004,04:23,1048.00,1048.00,1048.00,1048.00,1,0,1.00
04/12/2004,04:24,1048.00,1048.00,1048.00,1048.00,4,0,4.00
04/12/2004,04:26,1048.00,1048.00,1048.00,1048.00,1,0,1.00
04/12/2004,04:28,1047.75,1047.75,1047.75,1047.75,0,3,3.00
04/12/2004,04:29,1047.75,1048.00,1047.75,1047.75,1,23,24.00
04/12/2004,04:31,1047.75,1047.75,1047.75,1047.75,0,1,1.00
04/12/2004,04:32,1047.50,1047.50,1047.50,1047.50,0,1,1.00
04/12/2004,04:33,1047.50,1047.50,1047.50,1047.50,0,2,2.00
04/12/2004,04:34,1047.50,1047.50,1047.50,1047.50,0,13,13.00
04/12/2004,04:36,1047.25,1047.25,1047.25,1047.25,0,5,5.00
04/12/2004,04:37,1047.25,1047.25,1047.25,1047.25,0,11,11.00
04/12/2004,04:41,1047.00,1047.00,1046.75,1046.75,0,21,21.00
04/12/2004,04:42,1047.00,1047.25,1047.00,1047.25,35,0,35.00
04/12/2004,04:44,1047.00,1047.00,1047.00,1047.00,0,5,5.00
04/12/2004,04:46,1047.00,1047.00,1047.00,1047.00,0,7,7.00
04/12/2004,04:55,1047.25,1047.25,1047.25,1047.25,17,0,17.00
04/12/2004,04:58,1047.50,1047.50,1047.50,1047.50,1,0,1.00
04/12/2004,05:05,1047.25,1047.25,1047.25,1047.25,0,6,6.00
04/12/2004,05:06,1047.25,1047.25,1047.25,1047.25,0,1,1.00
04/12/2004,05:09,1047.25,1047.25,1047.25,1047.25,0,2,2.00
04/12/2004,05:10,1047.25,1047.25,1047.25,1047.25,0,2,2.00
04/12/2004,05:11,1047.25,1047.25,1047.25,1047.25,0,1,1.00
04/12/2004,05:14,1047.50,1047.50,1047.50,1047.50,3,0,3.00
04/12/2004,05:16,1047.25,1047.25,1047.00,1047.00,0,6,6.00
04/12/2004,05:17,1047.25,1047.25,1047.25,1047.25,3,0,3.00
04/12/2004,05:18,1047.50,1047.50,1047.50,1047.50,1,0,1.00
04/12/2004,05:19,1047.50,1047.50,1047.50,1047.50,6,0,6.00
04/12/2004,05:20,1047.75,1047.75,1047.75,1047.75,1,0,1.00
04/12/2004,05:22,1047.75,1047.75,1047.75,1047.75,6,0,6.00
04/12/2004,05:25,1047.75,1047.75,1047.75,1047.75,2,0,2.00
04/12/2004,05:26,1047.75,1047.75,1047.75,1047.75,5,0,5.00
04/12/2004,05:35,1047.75,1047.75,1047.75,1047.75,6,0,6.00
04/12/2004,05:37,1047.50,1047.50,1047.50,1047.50,0,6,6.00
04/12/2004,05:38,1047.75,1047.75,1047.75,1047.75,7,0,7.00
04/12/2004,05:41,1047.75,1047.75,1047.75,1047.75,1,0,1.00
04/12/2004,05:43,1047.75,1047.75,1047.75,1047.75,3,0,3.00
04/12/2004,05:45,1047.75,1047.75,1047.75,1047.75,6,0,6.00
04/12/2004,05:48,1047.75,1047.75,1047.75,1047.75,2,0,2.00
04/12/2004,05:51,1047.75,1047.75,1047.75,1047.75,1,0,1.00
04/12/2004,05:55,1047.75,1047.75,1047.75,1047.75,1,0,1.00
04/12/2004,05:56,1048.00,1048.25,1048.00,1048.00,71,5,76.00
04/12/2004,05:57,1048.00,1048.00,1048.00,1048.00,0,10,10.00
04/12/2004,06:00,1048.00,1048.00,1048.00,1048.00,0,5,5.00
04/12/2004,06:01,1048.25,1048.25,1048.25,1048.25,4,0,4.00
04/12/2004,06:04,1048.25,1048.25,1048.25,1048.25,3,0,3.00
04/12/2004,06:05,1048.25,1048.25,1048.25,1048.25,8,0,8.00
04/12/2004,06:06,1048.00,1048.00,1048.00,1048.00,0,1,1.00
04/12/2004,06:07,1048.00,1048.00,1048.00,1048.00,0,4,4.00
04/12/2004,06:09,1048.25,1048.25,1048.00,1048.00,4,25,29.00
04/12/2004,06:10,1048.00,1048.00,1048.00,1048.00,0,26,26.00
04/12/2004,06:12,1048.25,1048.25,1048.25,1048.25,27,0,27.00
04/12/2004,06:13,1048.50,1048.50,1048.50,1048.50,2,0,2.00
04/12/2004,06:14,1048.25,1048.25,1048.25,1048.25,0,76,76.00
04/12/2004,06:15,1048.25,1048.25,1048.00,1048.00,0,2,2.00
04/12/2004,06:18,1048.25,1048.25,1048.25,1048.25,31,0,31.00
04/12/2004,06:19,1048.25,1048.25,1048.25,1048.25,31,0,31.00
04/12/2004,06:20,1048.50,1048.50,1048.50,1048.50,50,0,50.00
04/12/2004,06:21,1048.50,1048.75,1048.50,1048.75,26,0,26.00
04/12/2004,06:22,1048.75,1048.75,1048.50,1048.50,65,10,75.00
04/12/2004,06:23,1048.75,1048.75,1048.50,1048.75,26,1,27.00
04/12/2004,06:24,1048.75,1048.75,1048.50,1048.75,9,80,89.00
04/12/2004,06:25,1048.75,1050.00,1048.75,1049.75,744,86,830.00
04/12/2004,06:26,1049.75,1050.00,1049.75,1049.75,12,46,58.00
04/12/2004,06:27,1049.75,1049.75,1049.25,1049.25,1,174,175.00
04/12/2004,06:28,1049.25,1050.00,1049.25,1049.75,96,20,116.00
04/12/2004,06:29,1050.00,1050.00,1050.00,1050.00,263,0,263.00
04/12/2004,06:30,1050.00,1050.00,1050.00,1050.00,54,0,54.00
04/12/2004,06:31,1049.75,1049.75,1049.75,1049.75,0,81,81.00
04/12/2004,06:32,1050.00,1050.25,1049.75,1050.25,63,52,115.00
04/12/2004,06:33,1050.00,1050.25,1050.00,1050.00,2,6,8.00
04/12/2004,06:34,1050.00,1050.00,1050.00,1050.00,0,2,2.00
04/12/2004,06:35,1050.25,1050.25,1050.25,1050.25,100,0,100.00
04/12/2004,06:36,1050.00,1050.25,1050.00,1050.25,5,6,11.00
04/12/2004,06:37,1050.00,1050.25,1050.00,1050.00,2,48,50.00
04/12/2004,06:38,1050.00,1050.00,1050.00,1050.00,0,3,3.00
04/12/2004,06:39,1050.25,1050.25,1050.25,1050.25,1,0,1.00
04/12/2004,06:40,1050.25,1050.50,1050.00,1050.50,281,3,284.00
04/12/2004,06:41,1050.50,1050.50,1050.00,1050.00,10,24,34.00
04/12/2004,06:42,1050.25,1050.25,1050.00,1050.00,9,4,13.00
04/12/2004,06:43,1050.25,1050.25,1050.00,1050.25,117,1,118.00
04/12/2004,06:45,1050.00,1050.00,1050.00,1050.00,0,3,3.00
04/12/2004,06:46,1050.00,1050.00,1049.75,1049.75,0,103,103.00
04/12/2004,06:47,1049.75,1050.00,1049.75,1050.00,351,3,354.00
04/12/2004,06:48,1050.00,1050.00,1050.00,1050.00,39,0,39.00
04/12/2004,06:49,1050.00,1050.00,1050.00,1050.00,31,0,31.00
04/12/2004,06:50,1050.00,1050.00,1050.00,1050.00,5,0,5.00
04/12/2004,06:51,1050.00,1050.25,1050.00,1050.00,15,2,17.00
04/12/2004,06:52,1050.00,1050.00,1050.00,1050.00,0,76,76.00
04/12/2004,06:53,1050.00,1050.00,1050.00,1050.00,0,160,160.00
04/12/2004,06:54,1050.00,1050.00,1050.00,1050.00,0,2,2.00
04/12/2004,06:55,1050.00,1050.00,1050.00,1050.00,0,22,22.00
04/12/2004,06:56,1050.00,1050.00,1050.00,1050.00,0,5,5.00
04/12/2004,06:58,1050.00,1050.00,1050.00,1050.00,0,96,96.00
04/12/2004,06:59,1050.00,1050.25,1050.00,1050.00,100,123,223.00
04/12/2004,07:00,1050.00,1050.25,1050.00,1050.00,50,32,82.00
04/12/2004,07:01,1050.00,1050.25,1050.00,1050.00,50,61,111.00
04/12/2004,07:02,1050.00,1050.25,1050.00,1050.25,1,34,35.00
04/12/2004,07:03,1050.25,1050.50,1050.25,1050.50,239,0,239.00
04/12/2004,07:04,1050.50,1050.50,1050.25,1050.25,10,46,56.00
04/12/2004,07:05,1050.25,1050.50,1050.00,1050.25,88,59,147.00
04/12/2004,07:06,1050.50,1050.50,1050.50,1050.50,5,0,5.00
04/12/2004,07:07,1050.25,1050.50,1050.25,1050.50,6,84,90.00
04/12/2004,07:08,1050.50,1050.50,1050.25,1050.50,62,144,206.00
04/12/2004,07:10,1050.25,1050.50,1050.25,1050.50,60,50,110.00
04/12/2004,07:11,1050.50,1050.75,1050.25,1050.50,169,23,192.00
04/12/2004,07:12,1050.50,1050.75,1050.50,1050.50,5,21,26.00
04/12/2004,07:13,1050.75,1050.75,1050.50,1050.50,2,3,5.00
04/12/2004,07:14,1050.75,1050.75,1050.50,1050.75,8,1,9.00
04/12/2004,07:15,1050.50,1050.75,1050.50,1050.50,9,5,14.00
04/12/2004,07:16,1050.50,1050.75,1050.50,1050.50,1,54,55.00
04/12/2004,07:17,1050.50,1050.75,1050.25,1050.50,178,29,207.00
04/12/2004,07:18,1050.50,1050.50,1050.50,1050.50,21,0,21.00
04/12/2004,07:19,1050.50,1050.50,1050.25,1050.50,5,3,8.00
04/12/2004,07:20,1050.50,1050.50,1050.25,1050.50,68,1,69.00
04/12/2004,07:21,1050.50,1050.75,1050.50,1050.75,13,3,16.00
04/12/2004,07:22,1050.50,1050.75,1050.50,1050.75,1,21,22.00
04/12/2004,07:23,1050.75,1051.00,1050.50,1050.75,192,134,326.00
04/12/2004,07:24,1050.75,1051.00,1050.50,1050.50,13,29,42.00
04/12/2004,07:25,1050.75,1050.75,1050.50,1050.50,31,108,139.00
04/12/2004,07:26,1050.75,1050.75,1050.50,1050.75,75,1,76.00
04/12/2004,07:27,1050.50,1050.75,1050.50,1050.75,35,1,36.00
04/12/2004,07:28,1050.75,1051.00,1050.75,1051.00,152,0,152.00
04/12/2004,07:29,1051.00,1051.00,1050.50,1050.50,29,306,335.00
04/12/2004,07:30,1050.50,1050.50,1050.25,1050.25,0,210,210.00
04/12/2004,07:31,1050.25,1050.25,1050.25,1050.25,0,29,29.00
04/12/2004,07:32,1050.50,1050.50,1050.25,1050.25,5,302,307.00
04/12/2004,07:33,1050.25,1050.25,1050.25,1050.25,0,5,5.00
04/12/2004,07:34,1050.00,1050.25,1050.00,1050.25,1,7,8.00
04/12/2004,07:35,1050.00,1050.00,1050.00,1050.00,0,4,4.00
04/12/2004,07:36,1050.25,1050.25,1050.00,1050.00,1,7,8.00
04/12/2004,07:37,1050.00,1050.25,1050.00,1050.00,7,11,18.00
04/12/2004,07:38,1050.00,1050.00,1050.00,1050.00,0,3,3.00
04/12/2004,07:39,1050.00,1050.25,1050.00,1050.25,3,2,5.00
04/12/2004,07:40,1050.00,1050.25,1050.00,1050.25,80,1,81.00
04/12/2004,07:41,1050.25,1050.25,1050.00,1050.00,2,2,4.00
04/12/2004,07:42,1050.00,1050.00,1050.00,1050.00,0,170,170.00
04/12/2004,07:43,1050.00,1050.00,1049.75,1050.00,20,47,67.00
04/12/2004,07:44,1050.00,1050.00,1049.75,1049.75,8,13,21.00
04/12/2004,07:45,1049.75,1050.00,1049.75,1050.00,7,5,12.00
04/12/2004,07:46,1050.00,1050.00,1050.00,1050.00,18,0,18.00
04/12/2004,07:47,1050.00,1050.00,1049.75,1050.00,24,3,27.00
04/12/2004,07:48,1050.00,1050.00,1050.00,1050.00,48,0,48.00
04/12/2004,07:49,1050.00,1050.25,1050.00,1050.25,26,0,26.00
04/12/2004,07:50,1050.25,1050.25,1050.00,1050.00,1,10,11.00
04/12/2004,07:51,1050.00,1050.00,1050.00,1050.00,0,14,14.00
04/12/2004,07:52,1050.25,1050.25,1050.00,1050.00,7,1,8.00
04/12/2004,07:53,1050.00,1050.25,1050.00,1050.00,2,17,19.00
04/12/2004,07:54,1050.25,1050.25,1050.00,1050.00,1,12,13.00
04/12/2004,07:55,1050.00,1050.25,1050.00,1050.00,1,59,60.00
04/12/2004,07:56,1050.00,1050.25,1049.75,1050.25,51,34,85.00
04/12/2004,07:57,1050.00,1050.00,1050.00,1050.00,0,1,1.00
04/12/2004,07:58,1050.00,1050.00,1050.00,1050.00,0,1,1.00
04/12/2004,07:59,1050.25,1050.25,1050.00,1050.00,209,5,214.00
04/12/2004,08:00,1050.00,1050.00,1050.00,1050.00,0,20,20.00
04/12/2004,08:02,1050.00,1050.00,1050.00,1050.00,0,222,222.00
04/12/2004,08:03,1050.00,1050.00,1049.75,1050.00,2,2,4.00
04/12/2004,08:04,1049.75,1050.00,1049.75,1049.75,1,209,210.00
04/12/2004,08:05,1049.75,1049.75,1049.50,1049.50,111,50,161.00
04/12/2004,08:07,1049.50,1049.75,1049.50,1049.75,50,4,54.00
04/12/2004,08:08,1049.75,1049.75,1049.75,1049.75,3,0,3.00
04/12/2004,08:09,1049.50,1050.00,1049.50,1049.75,205,68,273.00
04/12/2004,08:10,1049.75,1049.75,1049.75,1049.75,0,6,6.00
04/12/2004,08:11,1049.50,1049.75,1049.50,1049.50,5,105,110.00
04/12/2004,08:12,1049.50,1049.50,1049.00,1049.00,7,394,401.00
04/12/2004,08:13,1049.00,1049.25,1049.00,1049.00,5,52,57.00
04/12/2004,08:14,1049.00,1049.25,1048.75,1048.75,4,612,616.00
04/12/2004,08:15,1048.75,1048.75,1048.25,1048.25,125,877,1002.00
04/12/2004,08:16,1048.25,1048.50,1047.75,1048.50,548,532,1080.00
04/12/2004,08:17,1048.75,1048.75,1048.50,1048.75,11,186,197.00
04/12/2004,08:18,1048.75,1048.75,1048.50,1048.75,13,7,20.00
04/12/2004,08:19,1048.75,1048.75,1048.50,1048.50,3,15,18.00
04/12/2004,08:20,1048.75,1048.75,1048.50,1048.50,2,8,10.00
04/12/2004,08:21,1048.50,1048.75,1048.25,1048.25,2,321,323.00
04/12/2004,08:22,1048.25,1048.25,1048.00,1048.25,5,20,25.00
04/12/2004,08:23,1048.25,1048.25,1048.00,1048.00,42,52,94.00
04/12/2004,08:24,1048.25,1048.75,1048.25,1048.75,521,100,621.00
04/12/2004,08:25,1048.50,1048.50,1048.25,1048.25,1,102,103.00
04/12/2004,08:26,1048.50,1048.50,1048.25,1048.50,11,5,16.00
04/12/2004,08:27,1048.50,1048.50,1048.25,1048.25,12,70,82.00
04/12/2004,08:28,1048.50,1048.50,1048.25,1048.50,278,82,360.00
04/12/2004,08:29,1048.50,1048.50,1048.25,1048.50,450,50,500.00
04/12/2004,08:30,1048.50,1049.25,1048.50,1049.25,1939,214,2153.00
04/12/2004,08:31,1049.00,1050.00,1049.00,1049.75,2308,1226,3534.00
04/12/2004,08:32,1049.75,1050.50,1049.75,1050.25,1899,920,2819.00
04/12/2004,08:33,1050.25,1050.50,1050.00,1050.25,1015,591,1606.00
04/12/2004,08:34,1050.25,1051.00,1050.25,1050.75,1813,1349,3162.00
04/12/2004,08:35,1050.75,1050.75,1050.25,1050.25,699,1389,2088.00
04/12/2004,08:36,1050.50,1051.00,1050.25,1051.00,1317,196,1513.00
04/12/2004,08:37,1050.75,1051.00,1050.25,1050.50,1764,1898,3662.00
04/12/2004,08:38,1050.50,1050.75,1050.25,1050.75,676,648,1324.00
04/12/2004,08:39,1050.50,1050.75,1050.25,1050.75,619,479,1098.00
04/12/2004,08:40,1050.50,1050.75,1049.50,1049.75,713,2328,3041.00
04/12/2004,08:41,1049.75,1050.50,1049.75,1050.50,1746,1187,2933.00
04/12/2004,08:42,1050.50,1050.50,1050.25,1050.25,129,479,608.00
04/12/2004,08:43,1050.25,1050.50,1049.75,1050.00,263,993,1256.00
04/12/2004,08:44,1049.75,1050.50,1049.75,1050.00,980,497,1477.00
04/12/2004,08:45,1049.75,1050.75,1049.50,1050.50,2595,1189,3784.00
04/12/2004,08:46,1050.50,1050.75,1050.25,1050.50,1202,563,1765.00
04/12/2004,08:47,1050.25,1050.50,1049.50,1049.75,1224,1794,3018.00
04/12/2004,08:48,1049.75,1050.00,1049.50,1049.75,705,939,1644.00
04/12/2004,08:49,1049.75,1050.25,1049.75,1050.00,678,365,1043.00
04/12/2004,08:50,1050.00,1050.25,1049.75,1049.75,290,524,814.00
04/12/2004,08:51,1049.75,1049.75,1049.00,1049.25,268,2324,2592.00
04/12/2004,08:52,1049.25,1049.75,1049.00,1049.50,1496,1399,2895.00
04/12/2004,08:53,1049.50,1050.00,1049.50,1049.75,895,594,1489.00
04/12/2004,08:54,1049.75,1049.75,1049.25,1049.50,359,730,1089.00
04/12/2004,08:55,1049.50,1050.00,1049.50,1049.75,1189,413,1602.00
04/12/2004,08:56,1049.75,1050.50,1049.75,1050.50,2290,713,3003.00
04/12/2004,08:57,1050.25,1050.50,1050.00,1050.25,457,506,963.00
04/12/2004,08:58,1050.25,1051.00,1050.25,1051.00,2056,168,2224.00
04/12/2004,08:59,1051.00,1051.50,1051.00,1051.25,2860,1534,4394.00
04/12/2004,09:00,1051.25,1051.50,1050.75,1051.25,984,999,1983.00
04/12/2004,09:01,1051.25,1052.25,1051.00,1052.00,5299,2243,7542.00
04/12/2004,09:02,1052.00,1052.25,1051.75,1052.25,2505,1405,3910.00
04/12/2004,09:03,1052.25,1053.00,1052.00,1052.75,5012,1888,6900.00
04/12/2004,09:04,1052.50,1052.75,1052.00,1052.50,1263,1533,2796.00
04/12/2004,09:05,1052.50,1053.00,1052.25,1052.75,2245,1374,3619.00
04/12/2004,09:06,1052.75,1053.25,1052.50,1052.75,2061,2778,4839.00
04/12/2004,09:07,1052.75,1052.75,1052.50,1052.50,406,328,734.00
04/12/2004,09:08,1052.50,1052.75,1052.25,1052.50,392,933,1325.00
04/12/2004,09:09,1052.25,1052.50,1052.00,1052.50,235,1392,1627.00
04/12/2004,09:10,1052.50,1052.75,1052.25,1052.75,935,671,1606.00
04/12/2004,09:11,1052.75,1053.00,1052.50,1052.50,1626,1172,2798.00
04/12/2004,09:12,1052.50,1052.75,1052.25,1052.50,238,1272,1510.00
04/12/2004,09:13,1052.50,1053.00,1052.50,1052.50,2063,869,2932.00
04/12/2004,09:14,1052.75,1052.75,1052.25,1052.50,790,321,1111.00
04/12/2004,09:15,1052.50,1052.75,1052.25,1052.50,1054,703,1757.00
04/12/2004,09:16,1052.50,1052.50,1052.25,1052.25,662,274,936.00
04/12/2004,09:17,1052.50,1052.75,1052.25,1052.50,249,563,812.00
04/12/2004,09:18,1052.75,1053.00,1052.50,1052.75,1066,435,1501.00
04/12/2004,09:19,1052.75,1053.00,1052.50,1052.50,903,398,1301.00
04/12/2004,09:20,1052.75,1052.75,1052.50,1052.50,178,314,492.00
04/12/2004,09:21,1052.50,1052.75,1052.50,1052.50,80,490,570.00
04/12/2004,09:22,1052.50,1053.25,1052.50,1052.75,1436,1674,3110.00
04/12/2004,09:23,1053.00,1053.25,1052.75,1052.75,637,595,1232.00
04/12/2004,09:24,1053.00,1053.50,1052.50,1053.25,2089,1656,3745.00
04/12/2004,09:25,1053.00,1053.25,1052.75,1052.75,409,678,1087.00
04/12/2004,09:26,1052.75,1053.00,1052.50,1052.50,158,1416,1574.00
04/12/2004,09:27,1052.50,1052.75,1052.00,1052.25,182,1517,1699.00
04/12/2004,09:28,1052.25,1052.75,1052.25,1052.50,932,407,1339.00
04/12/2004,09:29,1052.75,1052.75,1052.50,1052.75,724,107,831.00
04/12/2004,09:30,1052.75,1052.75,1052.25,1052.50,1175,862,2037.00
04/12/2004,09:31,1052.50,1053.00,1052.50,1053.00,968,233,1201.00
04/12/2004,09:32,1052.75,1053.25,1052.75,1053.25,1002,263,1265.00
04/12/2004,09:33,1053.25,1053.50,1053.00,1053.00,604,194,798.00
04/12/2004,09:34,1053.00,1053.25,1053.00,1053.00,384,1283,1667.00
04/12/2004,09:35,1053.00,1053.50,1053.00,1053.50,2264,346,2610.00
04/12/2004,09:36,1053.50,1054.00,1053.50,1053.75,1877,3486,5363.00
04/12/2004,09:37,1053.75,1054.00,1053.25,1053.50,481,1823,2304.00
04/12/2004,09:38,1053.50,1054.00,1053.50,1053.75,901,123,1024.00
04/12/2004,09:39,1053.75,1053.75,1053.50,1053.50,36,736,772.00
04/12/2004,09:40,1053.50,1053.75,1053.50,1053.75,35,266,301.00
04/12/2004,09:41,1053.50,1054.00,1053.50,1053.75,853,192,1045.00
04/12/2004,09:42,1053.50,1053.75,1053.50,1053.50,47,165,212.00
04/12/2004,09:43,1053.50,1053.75,1053.50,1053.50,71,1002,1073.00
04/12/2004,09:44,1053.50,1053.75,1053.25,1053.50,231,499,730.00
04/12/2004,09:45,1053.75,1053.75,1053.50,1053.50,19,179,198.00
04/12/2004,09:46,1053.50,1053.75,1053.50,1053.50,139,195,334.00
04/12/2004,09:47,1053.50,1053.75,1053.50,1053.50,71,134,205.00
04/12/2004,09:48,1053.75,1053.75,1053.25,1053.25,385,1167,1552.00
04/12/2004,09:49,1053.25,1053.50,1053.25,1053.25,105,234,339.00
04/12/2004,09:50,1053.25,1054.00,1053.25,1053.50,2105,432,2537.00
04/12/2004,09:51,1053.75,1053.75,1053.50,1053.50,162,15,177.00
04/12/2004,09:52,1053.75,1053.75,1053.25,1053.25,136,645,781.00
04/12/2004,09:53,1053.25,1053.50,1053.25,1053.25,324,86,410.00
04/12/2004,09:54,1053.25,1053.50,1053.25,1053.25,168,1499,1667.00
04/12/2004,09:55,1053.50,1053.50,1053.25,1053.25,3,293,296.00
04/12/2004,09:56,1053.25,1054.00,1053.25,1053.75,2395,1572,3967.00
04/12/2004,09:57,1053.75,1054.00,1053.75,1053.75,31,630,661.00
04/12/2004,09:58,1053.75,1054.00,1053.75,1053.75,28,482,510.00
04/12/2004,09:59,1053.75,1053.75,1053.50,1053.75,113,355,468.00
04/12/2004,10:00,1053.75,1054.25,1053.50,1053.75,3025,849,3874.00
04/12/2004,10:01,1053.75,1054.00,1053.75,1053.75,46,294,340.00
04/12/2004,10:02,1054.00,1054.00,1053.50,1053.50,36,2480,2516.00
04/12/2004,10:03,1053.50,1053.75,1053.25,1053.25,299,722,1021.00
04/12/2004,10:04,1053.25,1054.00,1053.25,1053.50,1235,566,1801.00
04/12/2004,10:05,1053.50,1053.75,1053.25,1053.50,229,317,546.00
04/12/2004,10:06,1053.50,1053.75,1053.50,1053.50,61,125,186.00
04/12/2004,10:07,1053.75,1053.75,1053.25,1053.25,198,461,659.00
04/12/2004,10:08,1053.25,1053.50,1053.25,1053.25,17,926,943.00
04/12/2004,10:09,1053.25,1053.25,1052.75,1052.75,207,1246,1453.00
04/12/2004,10:10,1053.00,1053.50,1052.75,1053.00,1291,302,1593.00
04/12/2004,10:11,1053.25,1053.25,1053.00,1053.25,24,97,121.00
04/12/2004,10:12,1053.25,1053.25,1052.75,1053.00,748,503,1251.00
04/12/2004,10:13,1052.75,1053.25,1052.75,1052.75,195,648,843.00
04/12/2004,10:14,1052.75,1052.75,1052.25,1052.25,904,2419,3323.00
04/12/2004,10:15,1052.50,1052.50,1052.25,1052.50,98,144,242.00
04/12/2004,10:16,1052.50,1052.50,1052.00,1052.25,367,2083,2450.00
04/12/2004,10:17,1052.00,1052.25,1051.75,1051.75,288,1732,2020.00
04/12/2004,10:18,1052.00,1052.25,1051.75,1052.00,511,920,1431.00
04/12/2004,10:19,1052.00,1052.00,1051.50,1051.75,435,897,1332.00
04/12/2004,10:20,1051.75,1052.00,1051.50,1051.75,644,87,731.00
04/12/2004,10:21,1052.00,1052.25,1051.75,1052.00,547,509,1056.00
04/12/2004,10:22,1052.00,1052.00,1051.75,1052.00,315,70,385.00
04/12/2004,10:23,1052.00,1052.00,1051.50,1052.00,102,870,972.00
04/12/2004,10:24,1051.75,1052.00,1051.75,1052.00,73,68,141.00
04/12/2004,10:25,1051.75,1052.25,1051.75,1052.25,343,14,357.00
04/12/2004,10:26,1052.25,1052.25,1052.00,1052.25,119,281,400.00
04/12/2004,10:27,1052.25,1052.25,1052.00,1052.00,16,87,103.00
04/12/2004,10:28,1052.00,1052.25,1052.00,1052.25,109,115,224.00
04/12/2004,10:29,1052.00,1052.50,1052.00,1052.50,915,204,1119.00
04/12/2004,10:30,1052.25,1052.25,1052.00,1052.00,72,386,458.00
04/12/2004,10:31,1052.25,1052.25,1052.00,1052.25,132,8,140.00
04/12/2004,10:32,1052.25,1052.25,1052.00,1052.25,3,15,18.00
04/12/2004,10:33,1052.00,1052.50,1052.00,1052.25,409,200,609.00
04/12/2004,10:34,1052.25,1052.50,1052.00,1052.25,146,136,282.00
04/12/2004,10:35,1052.25,1052.25,1052.00,1052.00,93,32,125.00
04/12/2004,10:36,1052.00,1052.25,1052.00,1052.25,78,703,781.00
04/12/2004,10:37,1052.25,1052.25,1052.00,1052.25,134,69,203.00
04/12/2004,10:38,1052.00,1052.25,1051.75,1051.75,19,312,331.00
04/12/2004,10:39,1051.75,1052.00,1051.50,1051.50,24,762,786.00
04/12/2004,10:40,1051.50,1051.75,1051.50,1051.50,197,77,274.00
04/12/2004,10:41,1051.50,1051.75,1051.50,1051.50,56,53,109.00
04/12/2004,10:42,1051.75,1051.75,1051.25,1051.25,138,1078,1216.00
04/12/2004,10:43,1051.50,1051.75,1051.25,1051.25,494,415,909.00
04/12/2004,10:44,1051.25,1051.50,1051.25,1051.25,51,706,757.00
04/12/2004,10:45,1051.25,1051.50,1051.00,1051.25,221,477,698.00
04/12/2004,10:46,1051.25,1051.75,1051.25,1051.50,800,290,1090.00
04/12/2004,10:47,1051.75,1051.75,1051.50,1051.50,100,128,228.00
04/12/2004,10:48,1051.75,1051.75,1051.25,1051.50,94,154,248.00
04/12/2004,10:49,1051.50,1051.75,1051.50,1051.75,520,272,792.00
04/12/2004,10:50,1051.50,1051.75,1051.25,1051.50,199,290,489.00
04/12/2004,10:51,1051.50,1051.75,1051.25,1051.50,146,452,598.00
04/12/2004,10:52,1051.50,1051.75,1051.25,1051.50,390,91,481.00
04/12/2004,10:53,1051.50,1051.50,1051.25,1051.25,3,578,581.00
04/12/2004,10:54,1051.50,1051.50,1051.00,1051.00,33,399,432.00
04/12/2004,10:55,1051.00,1051.50,1051.00,1051.50,503,82,585.00
04/12/2004,10:56,1051.50,1051.50,1051.25,1051.25,172,86,258.00
04/12/2004,10:57,1051.25,1051.50,1051.25,1051.50,473,36,509.00
04/12/2004,10:58,1051.50,1052.25,1051.50,1052.25,1517,163,1680.00
04/12/2004,10:59,1052.00,1052.50,1052.00,1052.50,641,174,815.00
04/12/2004,11:00,1052.25,1052.50,1052.25,1052.25,455,28,483.00
04/12/2004,11:01,1052.50,1052.50,1052.25,1052.25,4,227,231.00
04/12/2004,11:02,1052.25,1052.50,1052.25,1052.25,107,301,408.00
04/12/2004,11:03,1052.25,1052.50,1052.25,1052.25,17,471,488.00
04/12/2004,11:04,1052.25,1052.50,1052.00,1052.00,10,268,278.00
04/12/2004,11:05,1052.00,1052.25,1052.00,1052.25,18,135,153.00
04/12/2004,11:06,1052.00,1052.25,1052.00,1052.00,13,32,45.00
04/12/2004,11:07,1052.00,1052.25,1052.00,1052.00,32,35,67.00
04/12/2004,11:08,1052.00,1052.25,1052.00,1052.25,15,158,173.00
04/12/2004,11:09,1052.25,1052.25,1052.00,1052.00,54,38,92.00
04/12/2004,11:10,1052.00,1052.50,1052.00,1052.25,895,252,1147.00
04/12/2004,11:11,1052.25,1052.50,1052.25,1052.25,54,105,159.00
04/12/2004,11:12,1052.25,1052.75,1052.25,1052.75,879,68,947.00
04/12/2004,11:13,1052.75,1053.00,1052.50,1052.75,1117,70,1187.00
04/12/2004,11:14,1052.75,1052.75,1052.25,1052.75,87,533,620.00
04/12/2004,11:15,1052.50,1052.75,1052.25,1052.50,5,259,264.00
04/12/2004,11:16,1052.25,1052.75,1052.25,1052.50,250,137,387.00
04/12/2004,11:17,1052.75,1052.75,1052.00,1052.00,131,927,1058.00
04/12/2004,11:18,1052.00,1052.25,1051.75,1052.25,339,294,633.00
04/12/2004,11:19,1052.25,1052.25,1052.00,1052.00,42,214,256.00
04/12/2004,11:20,1052.00,1052.25,1052.00,1052.00,6,98,104.00
04/12/2004,11:21,1052.25,1052.25,1052.00,1052.00,9,29,38.00
04/12/2004,11:22,1052.00,1052.00,1052.00,1052.00,0,7,7.00
04/12/2004,11:23,1052.00,1052.25,1051.75,1052.25,170,396,566.00
04/12/2004,11:24,1052.00,1052.00,1052.00,1052.00,0,400,400.00
04/12/2004,11:25,1052.00,1052.00,1051.75,1051.75,2,66,68.00
04/12/2004,11:26,1051.75,1052.00,1051.75,1052.00,6,21,27.00
04/12/2004,11:27,1052.00,1052.25,1051.75,1052.25,454,6,460.00
04/12/2004,11:28,1052.00,1052.25,1052.00,1052.25,283,2,285.00
04/12/2004,11:29,1052.25,1052.25,1052.00,1052.25,72,17,89.00
04/12/2004,11:30,1052.25,1052.25,1052.00,1052.00,5,5,10.00
04/12/2004,11:31,1052.00,1052.25,1052.00,1052.25,16,8,24.00
04/12/2004,11:32,1052.25,1052.25,1052.00,1052.00,21,22,43.00
04/12/2004,11:33,1052.00,1052.25,1052.00,1052.00,9,78,87.00
04/12/2004,11:34,1052.00,1052.00,1051.75,1051.75,52,253,305.00
04/12/2004,11:35,1052.00,1052.00,1051.75,1052.00,4,6,10.00
04/12/2004,11:36,1052.00,1052.00,1051.75,1051.75,2,7,9.00
04/12/2004,11:37,1051.75,1052.00,1051.75,1052.00,12,7,19.00
04/12/2004,11:38,1051.75,1052.00,1051.75,1051.75,17,9,26.00
04/12/2004,11:39,1051.75,1052.00,1051.75,1052.00,66,15,81.00
04/12/2004,11:40,1051.75,1052.00,1051.75,1052.00,132,14,146.00
04/12/2004,11:41,1051.75,1052.00,1051.75,1052.00,7,3,10.00
04/12/2004,11:42,1051.75,1052.00,1051.50,1051.50,43,1150,1193.00
04/12/2004,11:43,1051.50,1051.75,1051.50,1051.50,64,131,195.00
04/12/2004,11:44,1051.50,1052.00,1051.50,1052.00,425,108,533.00
04/12/2004,11:45,1051.75,1052.25,1051.75,1052.25,910,7,917.00
04/12/2004,11:46,1052.25,1052.25,1052.00,1052.00,101,10,111.00
04/12/2004,11:47,1052.25,1052.25,1052.00,1052.25,52,7,59.00
04/12/2004,11:48,1052.25,1052.25,1052.00,1052.00,17,292,309.00
04/12/2004,11:49,1051.75,1052.25,1051.75,1052.25,258,30,288.00
04/12/2004,11:50,1052.25,1052.25,1052.00,1052.25,101,44,145.00
04/12/2004,11:51,1052.25,1052.50,1052.25,1052.25,719,275,994.00
04/12/2004,11:52,1052.25,1052.50,1052.00,1052.00,1,492,493.00
04/12/2004,11:53,1052.00,1052.25,1051.75,1051.75,381,798,1179.00
04/12/2004,11:54,1051.75,1051.75,1051.25,1051.25,19,570,589.00
04/12/2004,11:55,1051.50,1051.50,1051.25,1051.50,133,235,368.00
04/12/2004,11:56,1051.25,1051.50,1051.25,1051.25,9,34,43.00
04/12/2004,11:57,1051.25,1051.75,1051.25,1051.50,284,60,344.00
04/12/2004,11:58,1051.50,1051.75,1051.50,1051.50,6,36,42.00
04/12/2004,11:59,1051.75,1051.75,1051.50,1051.50,6,22,28.00
04/12/2004,12:00,1051.50,1051.75,1051.50,1051.50,2,139,141.00
04/12/2004,12:01,1051.25,1051.50,1051.25,1051.50,243,11,254.00
04/12/2004,12:02,1051.50,1051.75,1051.25,1051.50,61,127,188.00
04/12/2004,12:03,1051.50,1051.50,1051.25,1051.25,132,15,147.00
04/12/2004,12:04,1051.25,1052.00,1051.25,1052.00,818,79,897.00
04/12/2004,12:05,1052.00,1052.00,1051.75,1052.00,519,53,572.00
04/12/2004,12:06,1052.00,1052.00,1051.50,1051.50,10,190,200.00
04/12/2004,12:07,1051.50,1051.75,1051.50,1051.50,49,14,63.00
04/12/2004,12:08,1051.50,1051.75,1051.25,1051.50,32,546,578.00
04/12/2004,12:09,1051.50,1051.75,1051.50,1051.75,212,4,216.00
04/12/2004,12:10,1051.75,1051.75,1051.75,1051.75,189,0,189.00
04/12/2004,12:11,1051.75,1052.00,1051.75,1052.00,129,5,134.00
04/12/2004,12:12,1052.00,1052.00,1051.75,1052.00,133,7,140.00
04/12/2004,12:13,1051.75,1052.00,1051.75,1052.00,7,87,94.00
04/12/2004,12:14,1051.75,1052.00,1051.50,1051.50,22,381,403.00
04/12/2004,12:15,1051.50,1051.75,1051.50,1051.50,17,142,159.00
04/12/2004,12:16,1051.50,1051.75,1051.50,1051.50,7,32,39.00
04/12/2004,12:17,1051.50,1051.75,1051.50,1051.75,199,8,207.00
04/12/2004,12:18,1051.50,1051.75,1051.25,1051.50,5,538,543.00
04/12/2004,12:19,1051.50,1051.50,1051.25,1051.25,12,35,47.00
04/12/2004,12:20,1051.25,1051.50,1051.25,1051.25,59,22,81.00
04/12/2004,12:21,1051.25,1051.50,1051.25,1051.50,7,19,26.00
04/12/2004,12:22,1051.50,1051.50,1050.25,1050.25,264,2946,3210.00
04/12/2004,12:23,1050.25,1050.50,1050.00,1050.25,868,1058,1926.00
04/12/2004,12:24,1050.50,1050.50,1050.25,1050.25,223,446,669.00
04/12/2004,12:25,1050.50,1050.50,1050.00,1050.25,109,536,645.00
04/12/2004,12:26,1050.00,1050.25,1050.00,1050.00,136,182,318.00
04/12/2004,12:27,1050.25,1050.50,1050.00,1050.50,805,62,867.00
04/12/2004,12:28,1050.25,1050.50,1050.00,1050.00,20,486,506.00
04/12/2004,12:29,1050.25,1050.25,1049.75,1050.25,372,665,1037.00
04/12/2004,12:30,1050.25,1050.50,1050.00,1050.25,222,61,283.00
04/12/2004,12:31,1050.25,1050.50,1050.25,1050.50,92,13,105.00
04/12/2004,12:32,1050.50,1050.50,1050.00,1050.25,273,355,628.00
04/12/2004,12:33,1050.25,1050.50,1050.25,1050.50,26,27,53.00
04/12/2004,12:34,1050.25,1050.50,1050.25,1050.25,15,11,26.00
04/12/2004,12:35,1050.50,1050.50,1050.00,1050.25,76,222,298.00
04/12/2004,12:36,1050.25,1050.75,1050.25,1050.75,352,5,357.00
04/12/2004,12:37,1050.75,1050.75,1050.25,1050.75,164,142,306.00
04/12/2004,12:38,1050.50,1050.75,1050.50,1050.50,80,32,112.00
04/12/2004,12:39,1050.50,1051.00,1050.50,1051.00,551,152,703.00
04/12/2004,12:40,1051.00,1051.00,1050.75,1051.00,50,37,87.00
04/12/2004,12:41,1051.00,1051.00,1050.75,1050.75,67,24,91.00
04/12/2004,12:42,1051.00,1051.25,1050.75,1051.00,952,48,1000.00
04/12/2004,12:43,1051.00,1051.25,1050.75,1051.00,269,290,559.00
04/12/2004,12:44,1051.00,1051.00,1050.75,1050.75,161,58,219.00
04/12/2004,12:45,1050.75,1051.00,1050.75,1050.75,21,23,44.00
04/12/2004,12:46,1051.00,1051.00,1050.75,1050.75,12,38,50.00
04/12/2004,12:47,1050.75,1051.00,1050.75,1051.00,70,246,316.00
04/12/2004,12:48,1050.75,1051.00,1050.75,1050.75,41,124,165.00
04/12/2004,12:49,1050.75,1051.00,1050.75,1050.75,10,31,41.00
04/12/2004,12:50,1050.75,1051.00,1050.75,1051.00,4,159,163.00
04/12/2004,12:51,1051.00,1051.25,1050.75,1051.00,528,96,624.00
04/12/2004,12:52,1051.00,1051.25,1050.75,1050.75,22,232,254.00
04/12/2004,12:53,1051.00,1051.00,1050.75,1051.00,223,24,247.00
04/12/2004,12:54,1050.75,1051.00,1050.75,1051.00,27,9,36.00
04/12/2004,12:55,1051.00,1051.00,1050.50,1051.00,154,322,476.00
04/12/2004,12:56,1050.75,1051.00,1050.75,1050.75,10,72,82.00
04/12/2004,12:57,1050.75,1050.75,1050.50,1050.50,6,222,228.00
04/12/2004,12:58,1050.50,1050.75,1050.50,1050.75,280,14,294.00
04/12/2004,12:59,1050.75,1050.75,1050.50,1050.75,193,13,206.00
04/12/2004,13:00,1050.75,1051.75,1050.75,1051.75,1786,40,1826.00
04/12/2004,13:01,1051.75,1052.00,1051.25,1052.00,1339,345,1684.00
04/12/2004,13:02,1052.00,1052.00,1051.75,1052.00,217,1003,1220.00
04/12/2004,13:03,1051.75,1052.00,1051.75,1051.75,98,132,230.00
04/12/2004,13:04,1052.00,1052.00,1051.75,1051.75,74,195,269.00
04/12/2004,13:05,1051.75,1052.00,1051.50,1051.75,404,666,1070.00
04/12/2004,13:06,1051.50,1051.75,1051.50,1051.50,26,34,60.00
04/12/2004,13:07,1051.50,1051.75,1051.50,1051.50,36,67,103.00
04/12/2004,13:08,1051.50,1051.75,1051.50,1051.50,3,583,586.00
04/12/2004,13:09,1051.50,1051.50,1051.50,1051.50,0,30,30.00
04/12/2004,13:10,1051.50,1051.75,1051.50,1051.75,10,20,30.00
04/12/2004,13:11,1051.50,1051.75,1051.50,1051.50,15,137,152.00
04/12/2004,13:12,1051.50,1052.00,1051.50,1051.75,654,19,673.00
04/12/2004,13:13,1052.00,1052.25,1051.75,1052.25,1360,106,1466.00
04/12/2004,13:14,1052.00,1052.00,1051.75,1052.00,6,267,273.00
04/12/2004,13:15,1052.00,1052.25,1051.75,1052.00,558,220,778.00
04/12/2004,13:16,1051.75,1052.25,1051.75,1052.25,579,25,604.00
04/12/2004,13:17,1052.25,1052.25,1051.75,1051.75,118,320,438.00
04/12/2004,13:18,1051.75,1052.25,1051.75,1052.00,362,22,384.00
04/12/2004,13:19,1052.00,1052.00,1052.00,1052.00,0,258,258.00
04/12/2004,13:20,1052.00,1052.25,1052.00,1052.25,5,257,262.00
04/12/2004,13:21,1052.00,1052.50,1052.00,1052.25,822,670,1492.00
04/12/2004,13:22,1052.00,1052.25,1052.00,1052.25,501,10,511.00
04/12/2004,13:23,1052.25,1052.50,1052.25,1052.25,119,30,149.00
04/12/2004,13:24,1052.25,1052.50,1052.00,1052.25,58,282,340.00
04/12/2004,13:25,1052.00,1052.25,1052.00,1052.00,19,206,225.00
04/12/2004,13:26,1052.00,1052.25,1051.75,1051.75,9,324,333.00
04/12/2004,13:27,1051.75,1051.75,1051.00,1051.00,47,1362,1409.00
04/12/2004,13:28,1051.25,1051.25,1050.75,1051.25,256,485,741.00
04/12/2004,13:29,1051.25,1051.50,1051.00,1051.50,500,4,504.00
04/12/2004,13:30,1051.50,1051.50,1051.25,1051.25,15,23,38.00
04/12/2004,13:31,1051.25,1051.75,1051.25,1051.50,397,33,430.00
04/12/2004,13:32,1051.75,1051.75,1051.50,1051.50,118,4,122.00
04/12/2004,13:33,1051.50,1051.75,1051.25,1051.25,175,215,390.00
04/12/2004,13:34,1051.50,1051.50,1051.25,1051.50,254,167,421.00
04/12/2004,13:35,1051.75,1051.75,1051.50,1051.50,7,48,55.00
04/12/2004,13:36,1051.50,1051.75,1051.50,1051.50,4,58,62.00
04/12/2004,13:37,1051.50,1051.75,1051.25,1051.25,124,158,282.00
04/12/2004,13:38,1051.25,1051.25,1051.25,1051.25,0,232,232.00
04/12/2004,13:39,1051.25,1051.50,1051.00,1051.25,163,674,837.00
04/12/2004,13:40,1051.25,1051.50,1051.25,1051.25,9,188,197.00
04/12/2004,13:41,1051.25,1051.50,1051.00,1051.25,271,253,524.00
04/12/2004,13:42,1051.25,1051.50,1051.25,1051.25,3,190,193.00
04/12/2004,13:43,1051.25,1051.50,1051.25,1051.25,19,16,35.00
04/12/2004,13:44,1051.25,1051.50,1051.25,1051.25,1,79,80.00
04/12/2004,13:45,1051.25,1051.25,1050.75,1051.00,278,894,1172.00
04/12/2004,13:46,1051.00,1051.00,1050.50,1051.00,653,430,1083.00
04/12/2004,13:47,1050.75,1051.25,1050.75,1051.00,102,36,138.00
04/12/2004,13:48,1051.00,1051.25,1051.00,1051.00,15,279,294.00
04/12/2004,13:49,1051.00,1051.25,1051.00,1051.25,110,16,126.00
04/12/2004,13:50,1051.00,1051.25,1051.00,1051.00,1,8,9.00
04/12/2004,13:51,1051.00,1051.25,1051.00,1051.00,20,223,243.00
04/12/2004,13:52,1051.00,1051.00,1051.00,1051.00,0,7,7.00
04/12/2004,13:53,1051.00,1051.25,1051.00,1051.00,21,83,104.00
04/12/2004,13:54,1051.00,1051.25,1051.00,1051.00,28,131,159.00
04/12/2004,13:55,1051.00,1051.25,1050.75,1051.00,11,183,194.00
04/12/2004,13:56,1050.75,1051.00,1050.75,1050.75,35,80,115.00
04/12/2004,13:57,1051.00,1051.25,1050.75,1051.25,572,19,591.00
04/12/2004,13:58,1051.00,1051.25,1051.00,1051.00,23,10,33.00
04/12/2004,13:59,1051.00,1051.25,1050.75,1050.75,14,329,343.00
04/12/2004,14:00,1051.00,1051.00,1050.75,1050.75,304,21,325.00
04/12/2004,14:01,1050.75,1051.00,1050.50,1050.50,99,569,668.00
04/12/2004,14:02,1050.50,1050.75,1050.50,1050.75,35,45,80.00
04/12/2004,14:03,1050.75,1050.75,1050.50,1050.50,53,256,309.00
04/12/2004,14:04,1050.50,1050.75,1050.25,1050.50,255,826,1081.00
04/12/2004,14:05,1050.50,1050.75,1050.50,1050.50,158,412,570.00
04/12/2004,14:06,1050.75,1050.75,1050.25,1050.25,152,354,506.00
04/12/2004,14:07,1050.50,1050.50,1050.25,1050.50,39,152,191.00
04/12/2004,14:08,1050.25,1050.50,1050.25,1050.50,12,86,98.00
04/12/2004,14:09,1050.50,1050.50,1050.25,1050.50,564,55,619.00
04/12/2004,14:10,1050.50,1050.75,1050.50,1050.75,198,38,236.00
04/12/2004,14:11,1050.75,1050.75,1050.50,1050.50,103,107,210.00
04/12/2004,14:12,1050.50,1050.75,1050.25,1050.25,83,534,617.00
04/12/2004,14:13,1050.50,1050.50,1050.25,1050.50,114,26,140.00
04/12/2004,14:14,1050.50,1050.50,1050.25,1050.50,485,23,508.00
04/12/2004,14:15,1050.50,1050.75,1050.50,1050.75,32,4,36.00
04/12/2004,14:16,1050.50,1051.50,1050.50,1051.25,2104,243,2347.00
04/12/2004,14:17,1051.50,1051.50,1051.25,1051.25,410,489,899.00
04/12/2004,14:18,1051.25,1051.25,1051.00,1051.25,935,55,990.00
04/12/2004,14:19,1051.25,1051.25,1051.00,1051.25,769,502,1271.00
04/12/2004,14:20,1051.50,1051.50,1051.25,1051.50,281,45,326.00
04/12/2004,14:21,1051.50,1051.50,1051.00,1051.25,272,617,889.00
04/12/2004,14:22,1051.25,1051.50,1050.75,1051.25,593,923,1516.00
04/12/2004,14:23,1051.25,1051.50,1051.00,1051.25,285,24,309.00
04/12/2004,14:24,1051.50,1051.50,1051.25,1051.25,27,401,428.00
04/12/2004,14:25,1051.25,1051.50,1051.25,1051.50,25,837,862.00
04/12/2004,14:26,1051.50,1051.50,1051.00,1051.25,212,123,335.00
04/12/2004,14:27,1051.25,1052.00,1051.25,1052.00,2378,72,2450.00
04/12/2004,14:28,1051.75,1052.25,1051.75,1051.75,1422,887,2309.00
04/12/2004,14:29,1051.75,1052.00,1051.50,1051.75,666,393,1059.00
04/12/2004,14:30,1051.75,1052.00,1051.25,1051.50,392,429,821.00
04/12/2004,14:31,1051.75,1051.75,1051.50,1051.75,253,75,328.00
04/12/2004,14:32,1051.50,1051.75,1051.25,1051.50,252,303,555.00
04/12/2004,14:33,1051.50,1051.75,1051.50,1051.50,161,21,182.00
04/12/2004,14:34,1051.50,1051.75,1051.50,1051.75,11,14,25.00
04/12/2004,14:35,1051.75,1051.75,1051.25,1051.25,157,192,349.00
04/12/2004,14:36,1051.50,1051.75,1051.25,1051.75,706,9,715.00
04/12/2004,14:37,1051.75,1052.00,1051.50,1051.50,164,53,217.00
04/12/2004,14:38,1051.75,1051.75,1051.50,1051.50,237,20,257.00
04/12/2004,14:39,1051.50,1051.75,1051.50,1051.50,7,294,301.00
04/12/2004,14:40,1051.50,1051.75,1051.25,1051.50,98,330,428.00
04/12/2004,14:41,1051.50,1051.75,1051.25,1051.25,202,332,534.00
04/12/2004,14:42,1051.25,1051.75,1051.25,1051.50,436,248,684.00
04/12/2004,14:43,1051.50,1051.75,1051.25,1051.50,60,332,392.00
04/12/2004,14:44,1051.75,1051.75,1051.25,1051.50,489,331,820.00
04/12/2004,14:45,1051.75,1051.75,1051.50,1051.50,733,54,787.00
04/12/2004,14:46,1051.50,1052.00,1051.50,1051.75,875,208,1083.00
04/12/2004,14:47,1051.75,1052.25,1051.75,1052.25,1809,96,1905.00
04/12/2004,14:48,1052.25,1052.25,1052.00,1052.25,1676,66,1742.00
04/12/2004,14:49,1052.25,1052.25,1052.00,1052.00,440,44,484.00
04/12/2004,14:50,1052.25,1052.50,1052.00,1052.50,1745,74,1819.00
04/12/2004,14:51,1052.50,1053.00,1052.25,1052.50,2239,840,3079.00
04/12/2004,14:52,1052.75,1052.75,1052.50,1052.50,304,105,409.00
04/12/2004,14:53,1052.50,1052.75,1052.50,1052.50,297,891,1188.00
04/12/2004,14:54,1052.75,1052.75,1052.50,1052.50,135,169,304.00
04/12/2004,14:55,1052.75,1052.75,1052.50,1052.50,106,654,760.00
04/12/2004,14:56,1052.50,1052.75,1052.25,1052.50,864,1029,1893.00
04/12/2004,14:57,1052.75,1052.75,1052.25,1052.50,589,905,1494.00
04/12/2004,14:58,1052.25,1052.50,1052.00,1052.00,173,1269,1442.00
04/12/2004,14:59,1052.00,1052.50,1052.00,1052.25,1145,787,1932.00
04/12/2004,15:00,1052.25,1052.25,1051.75,1051.75,594,1579,2173.00
04/12/2004,15:01,1051.75,1052.50,1051.75,1052.25,1806,1027,2833.00
04/12/2004,15:02,1052.50,1052.50,1052.00,1052.25,2024,812,2836.00
04/12/2004,15:03,1052.25,1052.50,1052.25,1052.50,205,236,441.00
04/12/2004,15:04,1052.25,1052.50,1052.25,1052.50,104,1072,1176.00
04/12/2004,15:05,1052.50,1052.50,1052.25,1052.50,71,87,158.00
04/12/2004,15:06,1052.25,1052.75,1052.25,1052.75,2088,96,2184.00
04/12/2004,15:07,1052.50,1053.00,1052.50,1052.75,929,942,1871.00
04/12/2004,15:08,1052.75,1053.00,1052.75,1052.75,12,726,738.00
04/12/2004,15:09,1053.00,1053.25,1052.75,1053.00,1574,1063,2637.00
04/12/2004,15:10,1053.00,1053.00,1052.50,1052.75,728,865,1593.00
04/12/2004,15:11,1053.00,1053.00,1052.75,1052.75,113,296,409.00
04/12/2004,15:12,1053.00,1053.00,1052.75,1053.00,433,388,821.00
04/12/2004,15:13,1052.75,1053.25,1052.50,1052.50,936,1034,1970.00
04/12/2004,15:14,1052.75,1052.75,1052.25,1052.25,123,915,1038.00
04/12/2004,15:15,1052.50,1052.50,1051.50,1051.50,1421,2549,3970.00
04/12/2004,15:16,1051.50,1051.75,1051.25,1051.75,222,296,518.00
04/12/2004,15:31,1052.00,1052.25,1051.75,1052.00,126,61,187.00
04/12/2004,15:32,1052.00,1052.00,1051.75,1051.75,6,125,131.00
04/12/2004,15:33,1052.00,1052.00,1051.75,1051.75,2,109,111.00
04/12/2004,15:34,1051.75,1051.75,1051.75,1051.75,0,30,30.00
04/12/2004,15:35,1051.75,1051.75,1051.75,1051.75,0,14,14.00
04/12/2004,15:36,1051.75,1052.00,1051.75,1052.00,118,1,119.00
04/12/2004,15:37,1052.25,1052.25,1052.25,1052.25,3,0,3.00
04/12/2004,15:38,1052.25,1052.25,1052.00,1052.00,2,1,3.00
04/12/2004,15:39,1052.00,1052.00,1052.00,1052.00,0,15,15.00
04/12/2004,15:40,1052.00,1052.00,1052.00,1052.00,0,31,31.00
04/12/2004,15:41,1052.00,1052.00,1052.00,1052.00,0,162,162.00
04/12/2004,15:42,1052.00,1052.00,1051.75,1051.75,5,3,8.00
04/12/2004,15:43,1052.00,1052.25,1052.00,1052.00,11,15,26.00
04/12/2004,15:44,1052.00,1052.00,1052.00,1052.00,0,5,5.00
04/12/2004,15:45,1052.00,1052.50,1052.00,1052.00,113,3,116.00
04/12/2004,15:46,1052.25,1052.25,1052.00,1052.25,14,1,15.00
04/12/2004,15:47,1052.25,1052.25,1052.25,1052.25,26,0,26.00
04/12/2004,15:48,1052.25,1052.25,1052.25,1052.25,10,0,10.00
04/12/2004,15:49,1052.25,1052.50,1052.25,1052.25,53,1,54.00
04/12/2004,15:50,1052.25,1052.25,1052.25,1052.25,0,11,11.00
04/12/2004,15:51,1052.25,1052.50,1052.25,1052.50,12,5,17.00
04/12/2004,15:52,1052.50,1052.50,1052.25,1052.50,7,1,8.00
04/12/2004,15:53,1052.25,1052.25,1052.25,1052.25,0,6,6.00
04/12/2004,15:54,1052.25,1052.25,1052.25,1052.25,0,2,2.00
04/12/2004,15:55,1052.50,1052.50,1052.50,1052.50,60,0,60.00
04/12/2004,15:56,1052.50,1052.50,1052.50,1052.50,41,0,41.00
04/12/2004,15:57,1052.50,1052.75,1052.50,1052.75,7,0,7.00
04/12/2004,15:58,1052.75,1052.75,1052.50,1052.50,1,3,4.00
04/12/2004,16:00,1052.50,1052.75,1052.50,1052.75,229,1,230.00
04/12/2004,17:01,1052.50,1052.50,1052.50,1052.50,21,0,21.00
04/12/2004,17:04,1052.50,1052.50,1052.50,1052.50,10,0,10.00
04/12/2004,17:06,1052.25,1052.25,1052.25,1052.25,0,4,4.00
04/12/2004,17:08,1052.50,1052.50,1052.50,1052.50,7,0,7.00
04/12/2004,17:11,1052.50,1052.50,1052.50,1052.50,1,0,1.00
04/12/2004,17:17,1052.50,1052.50,1052.50,1052.50,15,0,15.00
04/12/2004,17:18,1052.50,1052.75,1052.50,1052.75,6,0,6.00
04/12/2004,17:19,1052.50,1052.50,1052.50,1052.50,0,1,1.00
04/12/2004,17:22,1052.75,1052.75,1052.75,1052.75,1,0,1.00
04/12/2004,17:24,1052.50,1052.50,1052.50,1052.50,0,1,1.00
04/12/2004,17:28,1052.50,1052.50,1052.50,1052.50,0,1,1.00
04/12/2004,17:30,1052.50,1052.50,1052.50,1052.50,0,2,2.00
04/12/2004,17:31,1052.50,1052.50,1052.50,1052.50,0,1,1.00
04/12/2004,17:38,1052.75,1052.75,1052.75,1052.75,1,0,1.00
04/12/2004,17:43,1052.50,1052.50,1052.50,1052.50,0,2,2.00
04/12/2004,17:44,1052.25,1052.50,1052.25,1052.50,1,1,2.00
04/12/2004,17:45,1052.50,1052.50,1052.50,1052.50,10,0,10.00
04/12/2004,17:47,1052.50,1052.50,1052.50,1052.50,1,0,1.00
04/12/2004,17:49,1052.50,1052.50,1052.50,1052.50,1,0,1.00
04/12/2004,17:50,1052.50,1052.50,1052.50,1052.50,7,0,7.00
04/12/2004,17:52,1052.50,1052.50,1052.50,1052.50,6,0,6.00
04/12/2004,17:57,1052.25,1052.25,1052.25,1052.25,0,1,1.00
04/12/2004,17:59,1052.25,1052.25,1052.25,1052.25,0,20,20.00
04/12/2004,18:04,1052.25,1052.25,1052.25,1052.25,0,3,3.00
04/12/2004,18:06,1052.25,1052.25,1052.25,1052.25,0,6,6.00
04/12/2004,18:07,1052.25,1052.25,1052.25,1052.25,0,3,3.00
04/12/2004,18:09,1052.50,1052.50,1052.50,1052.50,1,0,1.00
04/12/2004,18:11,1052.50,1052.50,1052.50,1052.50,5,0,5.00
04/12/2004,18:13,1052.50,1052.75,1052.50,1052.50,31,2,33.00
04/12/2004,18:17,1053.00,1053.00,1053.00,1053.00,16,0,16.00
04/12/2004,18:18,1053.00,1053.00,1052.75,1053.00,47,1,48.00
04/12/2004,18:19,1053.25,1053.25,1053.25,1053.25,11,0,11.00
04/12/2004,18:20,1053.25,1053.25,1053.00,1053.00,5,6,11.00
04/12/2004,18:21,1053.25,1053.25,1053.25,1053.25,5,0,5.00
04/12/2004,18:22,1053.00,1053.00,1053.00,1053.00,0,37,37.00
04/12/2004,18:23,1053.25,1053.25,1053.25,1053.25,114,0,114.00
04/12/2004,18:24,1053.25,1053.25,1053.25,1053.25,8,0,8.00
04/12/2004,18:25,1053.25,1053.75,1053.25,1053.50,48,5,53.00
04/12/2004,18:27,1053.25,1053.25,1053.25,1053.25,0,5,5.00
04/12/2004,18:28,1053.25,1053.25,1053.25,1053.25,0,21,21.00
04/12/2004,18:29,1053.00,1053.00,1053.00,1053.00,0,16,16.00
04/12/2004,18:30,1053.00,1053.00,1053.00,1053.00,0,12,12.00
04/12/2004,18:33,1053.00,1053.00,1053.00,1053.00,0,5,5.00
04/12/2004,18:39,1053.00,1053.00,1052.75,1052.75,0,2,2.00
04/12/2004,18:41,1052.75,1052.75,1052.75,1052.75,0,8,8.00
04/12/2004,18:45,1053.00,1053.00,1053.00,1053.00,1,0,1.00
04/12/2004,18:47,1053.00,1053.00,1053.00,1053.00,6,0,6.00
04/12/2004,18:48,1053.00,1053.00,1053.00,1053.00,1,0,1.00
04/12/2004,18:49,1053.00,1053.00,1053.00,1053.00,1,0,1.00
04/12/2004,18:50,1052.75,1052.75,1052.75,1052.75,0,2,2.00
04/12/2004,18:51,1052.75,1052.75,1052.75,1052.75,0,16,16.00
04/12/2004,18:52,1052.50,1052.75,1052.50,1052.75,39,1,40.00
04/12/2004,18:53,1052.50,1052.50,1052.50,1052.50,0,1,1.00
04/12/2004,18:54,1052.75,1052.75,1052.75,1052.75,7,0,7.00
04/12/2004,18:55,1052.75,1052.75,1052.50,1052.50,1,1,2.00
04/12/2004,18:57,1052.75,1052.75,1052.75,1052.75,11,0,11.00
04/12/2004,18:58,1052.75,1052.75,1052.75,1052.75,12,0,12.00
04/12/2004,18:59,1052.75,1052.75,1052.75,1052.75,10,0,10.00
04/12/2004,19:02,1052.50,1052.50,1052.50,1052.50,0,1,1.00
04/12/2004,19:03,1052.50,1052.50,1052.50,1052.50,0,23,23.00
04/12/2004,19:04,1052.75,1052.75,1052.50,1052.50,30,15,45.00
04/12/2004,19:05,1052.75,1052.75,1052.25,1052.25,2,130,132.00
04/12/2004,19:07,1052.25,1052.25,1052.25,1052.25,0,29,29.00
04/12/2004,19:09,1052.25,1052.25,1052.25,1052.25,0,37,37.00
04/12/2004,19:11,1052.25,1052.25,1052.25,1052.25,0,25,25.00
04/12/2004,19:14,1052.25,1052.25,1052.25,1052.25,0,1,1.00
04/12/2004,19:18,1052.00,1052.00,1052.00,1052.00,0,1,1.00
04/12/2004,19:19,1052.00,1052.00,1052.00,1052.00,0,25,25.00
04/12/2004,19:20,1052.00,1052.00,1051.75,1051.75,0,66,66.00
04/12/2004,19:25,1051.75,1051.75,1051.75,1051.75,0,4,4.00
04/12/2004,19:26,1051.75,1051.75,1051.75,1051.75,0,25,25.00
04/12/2004,19:27,1051.75,1051.75,1051.75,1051.75,0,24,24.00
04/12/2004,19:29,1051.75,1051.75,1051.75,1051.75,0,2,2.00
04/12/2004,19:30,1051.75,1051.75,1051.75,1051.75,0,1,1.00
04/12/2004,19:31,1052.00,1052.00,1052.00,1052.00,5,0,5.00
04/12/2004,19:32,1052.00,1052.00,1052.00,1052.00,2,0,2.00
04/12/2004,19:33,1052.00,1052.00,1052.00,1052.00,1,0,1.00
04/12/2004,19:34,1052.00,1052.00,1052.00,1052.00,19,0,19.00
04/12/2004,19:35,1052.00,1052.00,1052.00,1052.00,6,0,6.00
04/12/2004,19:36,1052.00,1052.00,1052.00,1052.00,1,0,1.00
04/12/2004,19:37,1052.00,1052.00,1052.00,1052.00,5,0,5.00
04/12/2004,19:39,1052.00,1052.00,1052.00,1052.00,2,0,2.00
04/12/2004,19:40,1052.00,1052.00,1052.00,1052.00,10,0,10.00
04/12/2004,19:41,1052.00,1052.00,1052.00,1052.00,5,0,5.00
04/12/2004,19:42,1052.00,1052.00,1052.00,1052.00,1,0,1.00
04/12/2004,19:43,1052.00,1052.00,1052.00,1052.00,12,0,12.00
04/12/2004,19:49,1052.00,1052.00,1051.75,1051.75,10,1,11.00
04/12/2004,19:50,1052.00,1052.00,1052.00,1052.00,1,0,1.00
04/12/2004,19:51,1052.00,1052.00,1051.75,1051.75,1,1,2.00
04/12/2004,19:54,1051.75,1052.00,1051.75,1052.00,3,25,28.00
04/12/2004,19:57,1051.75,1051.75,1051.75,1051.75,0,70,70.00
04/12/2004,19:58,1052.00,1052.00,1051.75,1051.75,2,3,5.00
04/12/2004,20:06,1052.00,1052.00,1052.00,1052.00,1,0,1.00
04/12/2004,20:08,1052.00,1052.00,1052.00,1052.00,8,0,8.00
04/12/2004,20:09,1052.00,1052.00,1052.00,1052.00,1,0,1.00
04/12/2004,20:13,1052.00,1052.00,1052.00,1052.00,2,0,2.00
04/12/2004,20:14,1052.25,1052.25,1052.00,1052.00,2,1,3.00
04/12/2004,20:15,1052.25,1052.25,1052.25,1052.25,2,0,2.00
04/12/2004,20:20,1052.25,1052.25,1052.25,1052.25,1,0,1.00
04/12/2004,20:25,1052.00,1052.00,1052.00,1052.00,0,1,1.00
04/12/2004,20:50,1052.25,1052.25,1052.25,1052.25,2,0,2.00
04/12/2004,20:51,1052.25,1052.25,1052.25,1052.25,1,0,1.00
04/12/2004,20:52,1052.25,1052.25,1052.25,1052.25,6,0,6.00
04/12/2004,20:58,1052.25,1052.25,1052.25,1052.25,1,0,1.00
04/12/2004,21:03,1052.25,1052.25,1052.25,1052.25,10,0,10.00
04/12/2004,21:05,1052.25,1052.25,1052.25,1052.25,10,0,10.00
04/12/2004,21:06,1052.25,1052.25,1052.25,1052.25,5,0,5.00
04/12/2004,21:07,1052.25,1052.25,1052.25,1052.25,5,0,5.00
04/12/2004,21:08,1052.00,1052.00,1052.00,1052.00,0,1,1.00
04/12/2004,21:09,1052.25,1052.25,1052.25,1052.25,5,0,5.00
04/12/2004,21:11,1052.00,1052.00,1052.00,1052.00,0,1,1.00
04/12/2004,21:13,1052.25,1052.25,1052.00,1052.00,10,1,11.00
04/12/2004,21:15,1052.25,1052.25,1052.25,1052.25,1,0,1.00
04/12/2004,21:16,1052.25,1052.25,1052.00,1052.00,7,1,8.00
04/12/2004,21:17,1052.25,1052.25,1052.25,1052.25,1,0,1.00
04/12/2004,21:24,1052.25,1052.50,1052.25,1052.50,18,0,18.00
04/12/2004,21:27,1052.50,1052.50,1052.50,1052.50,10,0,10.00
04/12/2004,21:30,1052.50,1052.50,1052.50,1052.50,2,0,2.00
04/12/2004,21:31,1052.25,1052.25,1052.25,1052.25,0,1,1.00
04/12/2004,21:32,1052.25,1052.25,1052.25,1052.25,0,3,3.00
04/12/2004,21:33,1052.25,1052.25,1052.25,1052.25,0,1,1.00
04/12/2004,21:37,1052.25,1052.25,1052.25,1052.25,0,1,1.00
04/12/2004,21:43,1052.50,1052.50,1052.50,1052.50,6,0,6.00
04/12/2004,21:44,1052.50,1052.50,1052.50,1052.50,2,0,2.00
04/12/2004,21:45,1052.50,1052.50,1052.50,1052.50,38,0,38.00
04/12/2004,21:46,1052.50,1052.50,1052.50,1052.50,14,0,14.00
04/12/2004,21:47,1052.75,1052.75,1052.75,1052.75,4,0,4.00
04/12/2004,21:51,1052.75,1052.75,1052.75,1052.75,2,0,2.00
04/12/2004,21:56,1052.75,1052.75,1052.75,1052.75,2,0,2.00
04/12/2004,21:59,1052.50,1052.50,1052.50,1052.50,0,7,7.00
04/12/2004,22:00,1052.50,1052.50,1052.50,1052.50,0,7,7.00
04/12/2004,22:06,1052.50,1052.50,1052.50,1052.50,0,10,10.00
04/12/2004,22:08,1052.50,1052.50,1052.00,1052.00,0,65,65.00
04/12/2004,22:09,1052.00,1052.00,1051.75,1051.75,0,27,27.00
04/12/2004,22:10,1052.00,1052.00,1052.00,1052.00,39,0,39.00
04/12/2004,22:11,1051.75,1051.75,1051.75,1051.75,0,2,2.00
04/12/2004,22:12,1051.75,1051.75,1051.75,1051.75,0,17,17.00
04/12/2004,22:14,1052.00,1052.00,1052.00,1052.00,76,0,76.00
04/12/2004,22:15,1052.00,1052.00,1052.00,1052.00,10,0,10.00
04/12/2004,22:16,1052.00,1052.00,1052.00,1052.00,10,0,10.00
04/12/2004,22:18,1052.00,1052.00,1052.00,1052.00,11,0,11.00
04/12/2004,22:19,1051.75,1052.00,1051.75,1052.00,40,3,43.00
04/12/2004,22:20,1052.00,1052.00,1052.00,1052.00,7,0,7.00
04/12/2004,22:21,1052.00,1052.00,1052.00,1052.00,16,0,16.00
04/12/2004,22:22,1052.00,1052.00,1052.00,1052.00,45,0,45.00
04/12/2004,22:24,1052.00,1052.00,1052.00,1052.00,1,0,1.00
04/12/2004,22:29,1052.00,1052.00,1052.00,1052.00,1,0,1.00
04/12/2004,22:32,1052.00,1052.00,1052.00,1052.00,10,0,10.00
04/12/2004,22:33,1052.00,1052.00,1052.00,1052.00,1,0,1.00
04/12/2004,22:34,1052.00,1052.00,1052.00,1052.00,3,0,3.00
04/12/2004,22:36,1052.00,1052.00,1052.00,1052.00,3,0,3.00
04/12/2004,22:37,1052.00,1052.00,1052.00,1052.00,1,0,1.00
04/12/2004,22:38,1052.00,1052.00,1052.00,1052.00,1,0,1.00
04/12/2004,22:39,1052.00,1052.00,1052.00,1052.00,5,0,5.00
04/12/2004,22:40,1051.75,1051.75,1051.75,1051.75,0,8,8.00
04/12/2004,22:43,1051.75,1052.00,1051.75,1052.00,78,5,83.00
04/12/2004,22:44,1052.00,1052.00,1052.00,1052.00,7,0,7.00
04/12/2004,22:45,1052.00,1052.00,1051.75,1052.00,52,1,53.00
04/12/2004,22:46,1052.00,1052.00,1051.75,1051.75,3,60,63.00
04/12/2004,22:47,1051.75,1051.75,1051.75,1051.75,0,60,60.00
04/12/2004,22:48,1052.00,1052.00,1051.75,1052.00,151,1,152.00
04/12/2004,22:49,1052.00,1052.00,1051.75,1052.00,180,5,185.00
04/12/2004,22:50,1052.00,1052.00,1052.00,1052.00,7,0,7.00
04/12/2004,22:51,1052.00,1052.00,1052.00,1052.00,15,0,15.00
04/12/2004,22:52,1052.25,1052.25,1052.25,1052.25,17,0,17.00
04/12/2004,22:53,1052.25,1052.25,1052.00,1052.25,9,1,10.00
04/12/2004,22:54,1052.00,1052.00,1051.75,1052.00,107,20,127.00
04/12/2004,22:55,1052.00,1052.00,1051.75,1051.75,7,1,8.00
04/12/2004,22:56,1052.00,1052.00,1051.75,1051.75,7,8,15.00
04/12/2004,22:57,1051.75,1051.75,1051.75,1051.75,0,25,25.00
04/12/2004,22:58,1051.75,1051.75,1051.75,1051.75,0,41,41.00
04/12/2004,22:59,1051.75,1051.75,1051.75,1051.75,0,24,24.00
04/12/2004,23:00,1052.00,1052.00,1052.00,1052.00,15,0,15.00
04/12/2004,23:01,1052.00,1052.00,1051.75,1051.75,8,10,18.00
04/12/2004,23:02,1051.75,1052.00,1051.75,1052.00,1,5,6.00
04/12/2004,23:03,1052.00,1052.00,1052.00,1052.00,18,0,18.00
04/12/2004,23:06,1052.25,1052.25,1052.25,1052.25,12,0,12.00
04/12/2004,23:07,1052.25,1052.25,1052.25,1052.25,5,0,5.00
04/12/2004,23:08,1052.00,1052.00,1052.00,1052.00,0,12,12.00
04/12/2004,23:09,1052.25,1052.25,1052.25,1052.25,6,0,6.00
04/12/2004,23:11,1052.25,1052.25,1052.00,1052.00,1,1,2.00
04/12/2004,23:17,1052.00,1052.00,1052.00,1052.00,0,1,1.00
04/12/2004,23:18,1052.00,1052.25,1052.00,1052.25,1,16,17.00
04/12/2004,23:19,1051.75,1051.75,1051.75,1051.75,0,12,12.00
04/12/2004,23:20,1051.50,1052.00,1051.50,1052.00,144,1,145.00
04/12/2004,23:21,1052.00,1052.00,1052.00,1052.00,25,0,25.00
04/12/2004,23:22,1052.00,1052.00,1052.00,1052.00,50,0,50.00
04/12/2004,23:25,1052.00,1052.00,1052.00,1052.00,22,0,22.00
04/12/2004,23:26,1051.75,1052.00,1051.75,1052.00,2,1,3.00
04/12/2004,23:27,1052.00,1052.25,1052.00,1052.25,4,0,4.00
04/12/2004,23:29,1052.25,1052.25,1052.25,1052.25,10,0,10.00
04/12/2004,23:30,1052.00,1052.00,1051.75,1051.75,1,4,5.00
04/12/2004,23:31,1052.00,1052.00,1052.00,1052.00,1,0,1.00
04/12/2004,23:32,1052.25,1052.25,1052.25,1052.25,4,0,4.00
04/12/2004,23:35,1052.00,1052.00,1051.75,1051.75,0,7,7.00
04/12/2004,23:38,1052.00,1052.00,1052.00,1052.00,25,0,25.00
04/12/2004,23:46,1052.00,1052.00,1051.75,1051.75,4,1,5.00
04/12/2004,23:49,1052.00,1052.00,1052.00,1052.00,2,0,2.00
04/12/2004,23:52,1052.00,1052.00,1052.00,1052.00,1,0,1.00
04/12/2004,23:56,1052.25,1052.25,1052.25,1052.25,1,0,1.00
04/13/2004,00:02,1052.25,1052.25,1052.25,1052.25,1,0,1.00
04/13/2004,00:27,1052.00,1052.00,1052.00,1052.00,0,27,27.00
04/13/2004,00:28,1052.00,1052.00,1052.00,1052.00,0,5,5.00
04/13/2004,00:29,1052.00,1052.00,1051.75,1051.75,0,5,5.00
04/13/2004,00:33,1052.00,1052.00,1052.00,1052.00,5,0,5.00
04/13/2004,00:34,1052.00,1052.00,1052.00,1052.00,5,0,5.00
04/13/2004,00:35,1052.25,1052.25,1052.25,1052.25,8,0,8.00
04/13/2004,00:36,1052.00,1052.00,1052.00,1052.00,0,12,12.00
04/13/2004,00:37,1052.00,1052.00,1052.00,1052.00,0,1,1.00
04/13/2004,00:39,1051.75,1051.75,1051.75,1051.75,0,1,1.00
04/13/2004,00:44,1052.00,1052.00,1051.75,1051.75,88,1,89.00
04/13/2004,00:46,1052.00,1052.00,1052.00,1052.00,2,0,2.00
04/13/2004,00:49,1052.00,1052.00,1052.00,1052.00,3,0,3.00
04/13/2004,00:50,1052.00,1052.00,1052.00,1052.00,4,0,4.00
04/13/2004,00:52,1051.75,1051.75,1051.75,1051.75,0,1,1.00
04/13/2004,00:53,1052.00,1052.00,1052.00,1052.00,2,0,2.00
04/13/2004,01:03,1052.00,1052.00,1052.00,1052.00,1,0,1.00
04/13/2004,01:05,1052.25,1052.25,1052.25,1052.25,1,0,1.00
04/13/2004,01:06,1052.25,1052.25,1052.25,1052.25,6,0,6.00
04/13/2004,01:07,1052.25,1052.25,1052.25,1052.25,14,0,14.00
04/13/2004,01:11,1052.50,1052.50,1052.25,1052.25,4,1,5.00
04/13/2004,01:13,1052.25,1052.25,1052.25,1052.25,0,2,2.00
04/13/2004,01:18,1052.25,1052.25,1052.25,1052.25,0,1,1.00
04/13/2004,01:27,1052.25,1052.25,1052.25,1052.25,0,2,2.00
04/13/2004,01:28,1052.25,1052.25,1052.25,1052.25,0,1,1.00
04/13/2004,01:29,1052.25,1052.25,1052.25,1052.25,0,1,1.00
04/13/2004,01:30,1052.50,1052.50,1052.50,1052.50,1,0,1.00
04/13/2004,01:31,1052.50,1052.50,1052.50,1052.50,124,0,124.00
04/13/2004,01:32,1052.50,1052.50,1052.50,1052.50,57,0,57.00
04/13/2004,01:33,1052.50,1052.50,1052.50,1052.50,125,0,125.00
04/13/2004,01:35,1052.25,1052.25,1052.25,1052.25,0,29,29.00
04/13/2004,01:37,1052.50,1052.50,1052.50,1052.50,10,0,10.00
04/13/2004,01:38,1052.50,1052.50,1052.50,1052.50,81,0,81.00
04/13/2004,01:39,1052.50,1052.50,1052.00,1052.00,37,29,66.00
04/13/2004,01:40,1052.25,1052.25,1052.00,1052.25,8,2,10.00
04/13/2004,01:41,1052.25,1052.25,1052.25,1052.25,12,0,12.00
04/13/2004,01:42,1052.25,1052.25,1052.25,1052.25,6,0,6.00
04/13/2004,01:43,1052.50,1052.50,1052.50,1052.50,25,0,25.00
04/13/2004,01:44,1052.50,1052.50,1052.25,1052.25,48,1,49.00
04/13/2004,01:46,1052.50,1052.50,1052.50,1052.50,95,0,95.00
04/13/2004,01:49,1052.50,1052.50,1052.50,1052.50,1,0,1.00
04/13/2004,01:52,1052.25,1052.25,1052.25,1052.25,0,1,1.00
04/13/2004,01:53,1052.50,1052.50,1052.50,1052.50,1,0,1.00
04/13/2004,01:54,1052.50,1052.50,1052.50,1052.50,1,0,1.00
04/13/2004,01:56,1052.50,1052.50,1052.50,1052.50,24,0,24.00
04/13/2004,01:57,1052.50,1052.75,1052.50,1052.75,13,0,13.00
04/13/2004,01:59,1052.75,1052.75,1052.75,1052.75,13,0,13.00
04/13/2004,02:00,1052.75,1052.75,1052.75,1052.75,23,0,23.00
04/13/2004,02:01,1052.75,1054.00,1052.75,1053.75,210,30,240.00
04/13/2004,02:02,1053.75,1053.75,1053.25,1053.25,52,90,142.00
04/13/2004,02:03,1053.50,1053.50,1053.25,1053.50,21,3,24.00
04/13/2004,02:04,1053.75,1053.75,1053.50,1053.50,6,111,117.00
04/13/2004,02:05,1053.25,1053.25,1053.25,1053.25,0,42,42.00
04/13/2004,02:06,1053.25,1053.50,1053.25,1053.25,2,39,41.00
04/13/2004,02:07,1053.25,1053.25,1053.25,1053.25,0,7,7.00
04/13/2004,02:08,1053.50,1053.75,1053.50,1053.75,98,10,108.00
04/13/2004,02:09,1053.75,1053.75,1053.50,1053.50,4,26,30.00
04/13/2004,02:10,1053.50,1053.50,1053.50,1053.50,0,53,53.00
04/13/2004,02:11,1053.25,1053.50,1053.25,1053.50,8,7,15.00
04/13/2004,02:12,1053.75,1053.75,1053.50,1053.75,46,4,50.00
04/13/2004,02:13,1053.75,1054.00,1053.75,1054.00,50,0,50.00
04/13/2004,02:14,1054.00,1054.00,1054.00,1054.00,3,0,3.00
04/13/2004,02:15,1053.75,1053.75,1053.50,1053.50,45,234,279.00
04/13/2004,02:16,1053.25,1053.50,1053.25,1053.50,1,19,20.00
04/13/2004,02:19,1053.50,1053.50,1053.25,1053.25,7,21,28.00
04/13/2004,02:20,1053.25,1053.25,1053.25,1053.25,0,14,14.00
04/13/2004,02:21,1053.00,1053.25,1053.00,1053.25,3,5,8.00
04/13/2004,02:22,1053.25,1053.50,1053.25,1053.25,28,13,41.00
04/13/2004,02:23,1053.25,1053.25,1053.25,1053.25,0,3,3.00
04/13/2004,02:25,1053.25,1053.50,1053.25,1053.50,2,31,33.00
04/13/2004,02:26,1053.25,1053.50,1053.25,1053.25,17,54,71.00
04/13/2004,02:27,1053.50,1053.50,1053.50,1053.50,16,0,16.00
04/13/2004,02:28,1053.50,1053.50,1053.50,1053.50,23,0,23.00
04/13/2004,02:29,1053.50,1053.50,1053.25,1053.50,19,1,20.00
04/13/2004,02:30,1053.50,1053.50,1053.50,1053.50,20,0,20.00
04/13/2004,02:31,1053.50,1053.50,1053.50,1053.50,19,0,19.00
04/13/2004,02:32,1053.50,1053.50,1053.50,1053.50,8,0,8.00
04/13/2004,02:33,1053.50,1053.50,1053.50,1053.50,19,0,19.00
04/13/2004,02:34,1053.50,1053.50,1053.50,1053.50,115,0,115.00
04/13/2004,02:35,1053.25,1053.50,1053.25,1053.25,9,63,72.00
04/13/2004,02:36,1053.25,1053.50,1053.00,1053.25,10,20,30.00
04/13/2004,02:37,1053.25,1053.50,1053.25,1053.25,8,22,30.00
04/13/2004,02:38,1053.50,1053.50,1053.50,1053.50,16,0,16.00
04/13/2004,02:39,1053.50,1053.75,1053.50,1053.75,94,0,94.00
04/13/2004,02:40,1053.75,1053.75,1053.75,1053.75,8,0,8.00
04/13/2004,02:41,1053.75,1053.75,1053.50,1053.75,29,42,71.00
04/13/2004,02:42,1053.50,1053.75,1053.50,1053.75,33,5,38.00
04/13/2004,02:43,1054.00,1054.00,1054.00,1054.00,16,0,16.00
04/13/2004,02:44,1054.00,1054.00,1054.00,1054.00,45,0,45.00
04/13/2004,02:45,1054.00,1054.00,1054.00,1054.00,34,0,34.00
04/13/2004,02:46,1053.75,1054.00,1053.75,1053.75,27,41,68.00
04/13/2004,02:47,1054.00,1054.00,1053.75,1054.00,30,2,32.00
04/13/2004,02:48,1054.00,1054.25,1054.00,1054.25,114,0,114.00
04/13/2004,02:49,1054.25,1054.50,1054.00,1054.25,35,3,38.00
04/13/2004,02:50,1054.50,1054.50,1054.25,1054.25,10,31,41.00
04/13/2004,02:51,1054.25,1054.50,1054.25,1054.50,18,1,19.00
04/13/2004,02:52,1054.50,1054.50,1054.50,1054.50,21,0,21.00
04/13/2004,02:53,1054.50,1054.50,1054.50,1054.50,26,0,26.00
04/13/2004,02:54,1054.25,1054.50,1054.25,1054.50,10,6,16.00
04/13/2004,02:55,1054.25,1054.50,1054.25,1054.25,10,27,37.00
04/13/2004,02:56,1054.25,1054.50,1054.25,1054.50,10,11,21.00
04/13/2004,02:57,1054.25,1054.50,1054.25,1054.25,10,47,57.00
04/13/2004,02:58,1054.25,1054.25,1054.25,1054.25,0,48,48.00
04/13/2004,02:59,1054.00,1054.25,1053.75,1054.25,17,160,177.00
04/13/2004,03:00,1054.00,1054.25,1054.00,1054.25,10,3,13.00
04/13/2004,03:01,1054.25,1054.50,1054.25,1054.50,130,0,130.00
04/13/2004,03:02,1054.25,1054.50,1054.25,1054.50,19,5,24.00
04/13/2004,03:03,1054.25,1054.75,1054.25,1054.75,157,52,209.00
04/13/2004,03:04,1054.75,1054.75,1054.50,1054.50,23,43,66.00
04/13/2004,03:05,1054.50,1054.75,1054.50,1054.50,10,45,55.00
04/13/2004,03:06,1054.75,1054.75,1054.50,1054.50,16,50,66.00
04/13/2004,03:07,1054.50,1054.50,1054.50,1054.50,0,216,216.00
04/13/2004,03:08,1054.25,1054.75,1054.25,1054.75,275,10,285.00
04/13/2004,03:09,1054.75,1055.00,1054.75,1055.00,59,0,59.00
04/13/2004,03:10,1055.00,1055.00,1054.75,1055.00,20,1,21.00
04/13/2004,03:11,1055.00,1055.00,1054.75,1055.00,44,17,61.00
04/13/2004,03:12,1055.00,1055.00,1054.75,1054.75,12,6,18.00
04/13/2004,03:13,1055.00,1055.00,1054.75,1054.75,37,18,55.00
04/13/2004,03:14,1054.75,1055.00,1054.75,1055.00,40,5,45.00
04/13/2004,03:15,1055.25,1055.25,1055.00,1055.25,29,6,35.00
04/13/2004,03:16,1055.25,1055.25,1055.25,1055.25,11,0,11.00
04/13/2004,03:17,1055.25,1055.25,1055.25,1055.25,21,0,21.00
04/13/2004,03:18,1055.50,1055.50,1055.25,1055.25,61,7,68.00
04/13/2004,03:19,1055.50,1055.50,1055.25,1055.50,49,6,55.00
04/13/2004,03:20,1055.50,1055.50,1055.25,1055.25,24,5,29.00
04/13/2004,03:21,1055.50,1055.50,1055.25,1055.50,12,16,28.00
04/13/2004,03:22,1055.50,1055.50,1055.50,1055.50,11,0,11.00
04/13/2004,03:23,1055.25,1055.50,1055.00,1055.00,22,26,48.00
04/13/2004,03:24,1055.25,1055.25,1055.25,1055.25,12,0,12.00
04/13/2004,03:25,1055.25,1055.50,1055.25,1055.50,30,5,35.00
04/13/2004,03:26,1055.50,1055.50,1055.50,1055.50,14,0,14.00
04/13/2004,03:27,1055.50,1055.50,1055.50,1055.50,15,0,15.00
04/13/2004,03:28,1055.50,1055.50,1055.50,1055.50,16,0,16.00
04/13/2004,03:29,1055.75,1055.75,1055.50,1055.50,11,8,19.00
04/13/2004,03:30,1055.50,1055.75,1055.50,1055.75,14,1,15.00
04/13/2004,03:31,1055.50,1055.75,1055.50,1055.75,14,4,18.00
04/13/2004,03:32,1055.75,1055.75,1055.50,1055.50,14,6,20.00
04/13/2004,03:33,1055.50,1055.50,1055.25,1055.50,27,34,61.00
04/13/2004,03:34,1055.50,1055.50,1055.50,1055.50,17,0,17.00
04/13/2004,03:35,1055.50,1055.50,1055.50,1055.50,21,0,21.00
04/13/2004,03:36,1055.25,1055.50,1055.00,1055.25,20,39,59.00
04/13/2004,03:37,1055.25,1055.50,1055.25,1055.50,12,0,12.00
04/13/2004,03:38,1055.50,1055.50,1055.00,1055.00,7,25,32.00
04/13/2004,03:39,1055.00,1055.00,1054.75,1055.00,25,21,46.00
04/13/2004,03:40,1055.00,1055.25,1055.00,1055.25,27,0,27.00
04/13/2004,03:41,1055.00,1055.00,1055.00,1055.00,0,12,12.00
04/13/2004,03:42,1054.75,1055.00,1054.75,1055.00,14,45,59.00
04/13/2004,03:43,1055.00,1055.00,1054.50,1054.75,15,23,38.00
04/13/2004,03:44,1054.75,1054.75,1054.50,1054.50,16,6,22.00
04/13/2004,03:45,1054.75,1054.75,1054.75,1054.75,7,0,7.00
04/13/2004,03:46,1054.75,1054.75,1054.75,1054.75,20,0,20.00
04/13/2004,03:47,1054.75,1054.75,1054.75,1054.75,37,0,37.00
04/13/2004,03:48,1055.00,1055.00,1055.00,1055.00,14,0,14.00
04/13/2004,03:49,1055.00,1055.00,1055.00,1055.00,14,0,14.00
04/13/2004,03:50,1055.00,1055.00,1055.00,1055.00,30,0,30.00
04/13/2004,03:51,1055.00,1055.00,1054.75,1054.75,8,41,49.00
04/13/2004,03:52,1054.75,1054.75,1054.75,1054.75,0,14,14.00
04/13/2004,03:53,1054.75,1054.75,1054.75,1054.75,0,19,19.00
04/13/2004,03:54,1054.75,1054.75,1054.50,1054.50,0,61,61.00
04/13/2004,03:55,1054.75,1054.75,1054.50,1054.75,14,8,22.00
04/13/2004,03:56,1054.75,1054.75,1054.75,1054.75,20,0,20.00
04/13/2004,03:57,1054.75,1054.75,1054.50,1054.50,14,10,24.00
04/13/2004,03:58,1054.50,1054.75,1054.50,1054.75,2,12,14.00
04/13/2004,03:59,1054.75,1054.75,1054.50,1054.50,14,2,16.00
04/13/2004,04:00,1054.50,1054.75,1054.50,1054.50,12,3,15.00
04/13/2004,04:01,1054.50,1054.75,1054.50,1054.75,11,4,15.00
04/13/2004,04:02,1054.50,1054.75,1054.50,1054.50,15,2,17.00
04/13/2004,04:03,1054.50,1054.75,1054.50,1054.75,15,2,17.00
04/13/2004,04:04,1054.75,1054.75,1054.75,1054.75,13,0,13.00
04/13/2004,04:05,1054.75,1054.75,1054.50,1054.75,27,2,29.00
04/13/2004,04:06,1054.75,1055.25,1054.75,1055.00,148,1,149.00
04/13/2004,04:07,1055.25,1055.25,1055.00,1055.00,16,51,67.00
04/13/2004,04:08,1055.00,1055.25,1055.00,1055.00,14,42,56.00
04/13/2004,04:09,1054.75,1055.00,1054.75,1055.00,14,1,15.00
04/13/2004,04:10,1055.00,1055.00,1054.75,1054.75,14,8,22.00
04/13/2004,04:11,1055.00,1055.00,1055.00,1055.00,14,0,14.00
04/13/2004,04:12,1055.00,1055.25,1055.00,1055.25,32,5,37.00
04/13/2004,04:13,1055.25,1055.25,1055.00,1055.00,14,1,15.00
04/13/2004,04:14,1055.25,1055.25,1055.25,1055.25,16,0,16.00
04/13/2004,04:15,1055.00,1055.25,1055.00,1055.25,28,1,29.00
04/13/2004,04:16,1055.25,1055.25,1055.00,1055.00,14,13,27.00
04/13/2004,04:17,1055.00,1055.25,1054.75,1054.75,14,16,30.00
04/13/2004,04:19,1055.25,1055.25,1055.00,1055.00,14,6,20.00
04/13/2004,04:20,1055.00,1055.00,1054.75,1054.75,0,21,21.00
04/13/2004,04:21,1055.00,1055.00,1055.00,1055.00,29,0,29.00
04/13/2004,04:22,1055.00,1055.25,1055.00,1055.00,15,2,17.00
04/13/2004,04:23,1055.25,1055.25,1055.00,1055.00,18,2,20.00
04/13/2004,04:24,1055.00,1055.25,1055.00,1055.00,14,23,37.00
04/13/2004,04:25,1055.25,1055.25,1055.25,1055.25,19,0,19.00
04/13/2004,04:26,1055.25,1055.25,1055.00,1055.00,9,1,10.00
04/13/2004,04:27,1055.25,1055.25,1055.00,1055.00,9,2,11.00
04/13/2004,04:28,1055.25,1055.25,1055.25,1055.25,18,0,18.00
04/13/2004,04:29,1055.00,1055.25,1055.00,1055.00,9,72,81.00
04/13/2004,04:30,1055.00,1055.25,1055.00,1055.00,8,17,25.00
04/13/2004,04:31,1055.25,1055.25,1055.00,1055.25,22,1,23.00
04/13/2004,04:32,1055.00,1055.25,1054.75,1054.75,9,27,36.00
04/13/2004,04:33,1055.00,1055.00,1055.00,1055.00,18,0,18.00
04/13/2004,04:34,1054.75,1055.00,1054.75,1054.75,5,7,12.00
04/13/2004,04:35,1055.00,1055.25,1055.00,1055.25,9,0,9.00
04/13/2004,04:36,1055.25,1055.25,1055.25,1055.25,36,0,36.00
04/13/2004,04:37,1055.25,1055.25,1055.25,1055.25,11,0,11.00
04/13/2004,04:38,1055.25,1055.25,1055.00,1055.25,27,5,32.00
04/13/2004,04:39,1055.25,1055.25,1055.25,1055.25,10,0,10.00
04/13/2004,04:40,1055.25,1055.25,1055.25,1055.25,11,0,11.00
04/13/2004,04:41,1055.25,1055.25,1055.25,1055.25,20,0,20.00
04/13/2004,04:42,1055.00,1055.25,1055.00,1055.25,10,26,36.00
04/13/2004,04:43,1055.25,1055.25,1055.25,1055.25,20,0,20.00
04/13/2004,04:44,1055.00,1055.25,1055.00,1055.25,7,4,11.00
04/13/2004,04:45,1055.00,1055.25,1055.00,1055.00,1,27,28.00
04/13/2004,04:46,1055.00,1055.00,1054.75,1054.75,0,121,121.00
04/13/2004,04:47,1055.00,1055.00,1054.50,1054.50,2,14,16.00
04/13/2004,04:48,1054.50,1054.50,1054.50,1054.50,0,7,7.00
04/13/2004,04:49,1054.50,1054.50,1054.25,1054.25,5,48,53.00
04/13/2004,04:50,1054.50,1054.50,1054.50,1054.50,1,0,1.00
04/13/2004,04:51,1054.25,1054.25,1054.25,1054.25,0,3,3.00
04/13/2004,04:52,1054.25,1054.25,1054.25,1054.25,0,1,1.00
04/13/2004,04:53,1054.25,1054.25,1054.00,1054.00,0,34,34.00
04/13/2004,04:54,1054.00,1054.25,1054.00,1054.25,75,3,78.00
04/13/2004,04:56,1054.00,1054.00,1054.00,1054.00,0,1,1.00
04/13/2004,04:58,1054.25,1054.25,1054.00,1054.00,51,3,54.00
04/13/2004,05:00,1054.25,1054.50,1054.25,1054.50,23,0,23.00
04/13/2004,05:01,1054.50,1054.50,1054.25,1054.25,6,5,11.00
04/13/2004,05:03,1054.50,1054.50,1054.50,1054.50,11,0,11.00
04/13/2004,05:04,1054.50,1054.50,1054.25,1054.25,10,30,40.00
04/13/2004,05:05,1054.25,1054.25,1054.25,1054.25,0,1,1.00
04/13/2004,05:07,1054.50,1054.50,1054.50,1054.50,2,0,2.00
04/13/2004,05:08,1054.25,1054.25,1054.25,1054.25,0,5,5.00
04/13/2004,05:10,1054.25,1054.25,1054.25,1054.25,0,2,2.00
04/13/2004,05:13,1054.25,1054.25,1054.00,1054.00,0,16,16.00
04/13/2004,05:15,1054.50,1054.50,1054.25,1054.25,4,1,5.00
04/13/2004,05:18,1054.50,1054.75,1054.50,1054.50,2,28,30.00
04/13/2004,05:19,1054.50,1054.50,1054.50,1054.50,0,2,2.00
04/13/2004,05:20,1054.75,1054.75,1054.75,1054.75,29,0,29.00
04/13/2004,05:21,1054.75,1054.75,1054.75,1054.75,1,0,1.00
04/13/2004,05:23,1055.00,1055.00,1055.00,1055.00,16,0,16.00
04/13/2004,05:24,1055.00,1055.00,1055.00,1055.00,3,0,3.00
04/13/2004,05:25,1054.75,1054.75,1054.75,1054.75,0,3,3.00
04/13/2004,05:26,1054.75,1054.75,1054.75,1054.75,0,1,1.00
04/13/2004,05:28,1054.75,1055.00,1054.75,1055.00,2,1,3.00
04/13/2004,05:29,1055.00,1055.00,1055.00,1055.00,30,0,30.00
04/13/2004,05:30,1055.00,1055.25,1055.00,1055.00,2,1,3.00
04/13/2004,05:31,1055.00,1055.00,1055.00,1055.00,0,10,10.00
04/13/2004,05:33,1055.25,1055.25,1055.25,1055.25,27,0,27.00
04/13/2004,05:35,1055.25,1055.25,1055.25,1055.25,2,0,2.00
04/13/2004,05:37,1055.00,1055.00,1054.75,1054.75,0,57,57.00
04/13/2004,05:38,1055.00,1055.00,1055.00,1055.00,5,0,5.00
04/13/2004,05:39,1055.00,1055.25,1055.00,1055.25,20,0,20.00
04/13/2004,05:42,1055.25,1055.25,1055.25,1055.25,5,0,5.00
04/13/2004,05:43,1055.00,1055.00,1054.75,1054.75,0,24,24.00
04/13/2004,05:44,1055.00,1055.00,1055.00,1055.00,8,0,8.00
04/13/2004,05:45,1055.00,1055.00,1055.00,1055.00,3,0,3.00
04/13/2004,05:46,1055.00,1055.00,1054.75,1055.00,12,6,18.00
04/13/2004,05:47,1055.00,1055.00,1054.75,1054.75,11,5,16.00
04/13/2004,05:48,1054.75,1054.75,1054.75,1054.75,0,6,6.00
04/13/2004,05:49,1054.75,1054.75,1054.75,1054.75,0,6,6.00
04/13/2004,05:50,1054.75,1054.75,1054.75,1054.75,0,5,5.00
04/13/2004,05:51,1054.75,1054.75,1054.50,1054.75,6,32,38.00
04/13/2004,05:52,1054.75,1054.75,1054.75,1054.75,3,0,3.00
04/13/2004,05:54,1054.75,1054.75,1054.75,1054.75,1,0,1.00
04/13/2004,05:55,1054.75,1054.75,1054.75,1054.75,180,0,180.00
04/13/2004,05:56,1054.75,1054.75,1054.75,1054.75,15,0,15.00
04/13/2004,05:57,1054.75,1054.75,1054.75,1054.75,6,0,6.00
04/13/2004,05:58,1054.75,1054.75,1054.75,1054.75,2,0,2.00
04/13/2004,05:59,1054.75,1054.75,1054.75,1054.75,40,0,40.00
04/13/2004,06:00,1054.75,1054.75,1054.75,1054.75,11,0,11.00
04/13/2004,06:01,1054.75,1054.75,1054.75,1054.75,10,0,10.00
04/13/2004,06:02,1054.75,1054.75,1054.75,1054.75,16,0,16.00
04/13/2004,06:03,1054.75,1054.75,1054.75,1054.75,1,0,1.00
04/13/2004,06:04,1054.75,1054.75,1054.75,1054.75,10,0,10.00
04/13/2004,06:05,1054.75,1054.75,1054.75,1054.75,24,0,24.00
04/13/2004,06:06,1054.50,1054.75,1054.50,1054.75,6,7,13.00
04/13/2004,06:07,1054.75,1054.75,1054.75,1054.75,11,0,11.00
04/13/2004,06:08,1054.75,1055.00,1054.75,1054.75,4,5,9.00
04/13/2004,06:09,1054.75,1054.75,1054.50,1054.50,0,22,22.00
04/13/2004,06:10,1054.50,1054.50,1054.50,1054.50,0,20,20.00
04/13/2004,06:12,1054.50,1054.50,1054.50,1054.50,0,2,2.00
04/13/2004,06:13,1054.50,1054.50,1054.50,1054.50,0,3,3.00
04/13/2004,06:14,1054.25,1054.25,1054.25,1054.25,0,19,19.00
04/13/2004,06:16,1054.25,1054.25,1054.25,1054.25,0,2,2.00
04/13/2004,06:17,1054.25,1054.25,1054.25,1054.25,0,12,12.00
04/13/2004,06:19,1054.50,1054.50,1054.25,1054.25,35,5,40.00
04/13/2004,06:20,1054.50,1054.50,1054.50,1054.50,11,0,11.00
04/13/2004,06:21,1054.50,1054.50,1054.50,1054.50,15,0,15.00
04/13/2004,06:23,1054.25,1054.50,1054.25,1054.25,1,35,36.00
04/13/2004,06:24,1054.25,1054.25,1054.25,1054.25,0,5,5.00
04/13/2004,06:25,1054.25,1054.25,1054.25,1054.25,0,12,12.00
04/13/2004,06:26,1054.25,1054.25,1054.25,1054.25,0,6,6.00
04/13/2004,06:27,1054.00,1054.25,1054.00,1054.00,15,27,42.00
04/13/2004,06:28,1054.00,1054.00,1053.75,1053.75,2,148,150.00
04/13/2004,06:29,1053.75,1053.75,1053.50,1053.50,1,154,155.00
04/13/2004,06:30,1053.25,1053.50,1053.00,1053.25,9,72,81.00
04/13/2004,06:31,1053.00,1053.25,1053.00,1053.25,121,23,144.00
04/13/2004,06:32,1053.50,1053.50,1053.25,1053.25,31,1,32.00
04/13/2004,06:33,1053.50,1053.50,1053.25,1053.25,11,50,61.00
04/13/2004,06:34,1053.50,1053.75,1053.50,1053.75,145,0,145.00
04/13/2004,06:35,1053.75,1054.00,1053.75,1054.00,192,0,192.00
04/13/2004,06:36,1054.25,1054.25,1053.75,1054.00,114,56,170.00
04/13/2004,06:37,1054.25,1054.25,1054.25,1054.25,52,0,52.00
04/13/2004,06:38,1054.25,1054.50,1054.25,1054.25,37,1,38.00
04/13/2004,06:39,1054.25,1054.50,1054.25,1054.50,156,2,158.00
04/13/2004,06:40,1054.50,1054.75,1054.50,1054.50,23,56,79.00
04/13/2004,06:41,1054.50,1054.50,1054.50,1054.50,0,14,14.00
04/13/2004,06:42,1054.25,1054.25,1054.25,1054.25,0,8,8.00
04/13/2004,06:43,1054.50,1054.50,1054.50,1054.50,49,0,49.00
04/13/2004,06:44,1054.50,1054.75,1054.50,1054.50,81,3,84.00
04/13/2004,06:45,1054.75,1054.75,1054.75,1054.75,100,0,100.00
04/13/2004,06:46,1054.50,1054.75,1054.50,1054.75,299,2,301.00
04/13/2004,06:47,1054.75,1054.75,1054.50,1054.50,3,122,125.00
04/13/2004,06:48,1054.50,1054.50,1054.50,1054.50,0,5,5.00
04/13/2004,06:49,1054.50,1054.50,1054.25,1054.25,0,18,18.00
04/13/2004,06:50,1054.25,1054.25,1054.25,1054.25,0,102,102.00
04/13/2004,06:51,1054.25,1054.25,1054.25,1054.25,0,28,28.00
04/13/2004,06:52,1054.50,1054.75,1054.50,1054.75,72,0,72.00
04/13/2004,06:53,1054.75,1054.75,1054.75,1054.75,3,0,3.00
04/13/2004,06:54,1054.75,1054.75,1054.75,1054.75,12,0,12.00
04/13/2004,06:55,1054.75,1054.75,1054.50,1054.50,6,1,7.00
04/13/2004,06:56,1054.50,1054.50,1054.50,1054.50,0,3,3.00
04/13/2004,06:57,1054.50,1054.75,1054.50,1054.75,132,62,194.00
04/13/2004,06:58,1054.75,1055.00,1054.50,1055.00,58,1,59.00
04/13/2004,06:59,1055.00,1055.00,1055.00,1055.00,14,0,14.00
04/13/2004,07:00,1054.75,1055.00,1054.75,1054.75,1,79,80.00
04/13/2004,07:01,1054.50,1054.75,1054.50,1054.75,6,2,8.00
04/13/2004,07:02,1054.50,1054.50,1054.50,1054.50,0,47,47.00
04/13/2004,07:03,1054.50,1054.50,1054.50,1054.50,0,35,35.00
04/13/2004,07:04,1054.50,1054.50,1054.50,1054.50,0,7,7.00
04/13/2004,07:05,1054.50,1054.75,1054.50,1054.50,1,23,24.00
04/13/2004,07:06,1054.50,1054.50,1054.50,1054.50,0,7,7.00
04/13/2004,07:07,1054.75,1054.75,1054.75,1054.75,6,0,6.00
04/13/2004,07:09,1054.75,1055.00,1054.75,1055.00,83,0,83.00
04/13/2004,07:10,1055.00,1055.00,1054.75,1054.75,7,56,63.00
04/13/2004,07:11,1054.50,1054.75,1054.50,1054.50,48,17,65.00
04/13/2004,07:13,1054.75,1054.75,1054.75,1054.75,63,0,63.00
04/13/2004,07:14,1054.75,1055.00,1054.75,1055.00,23,0,23.00
04/13/2004,07:15,1055.00,1055.75,1055.00,1055.50,482,19,501.00
04/13/2004,07:16,1055.50,1055.50,1055.25,1055.50,118,31,149.00
04/13/2004,07:17,1055.50,1055.50,1055.50,1055.50,25,0,25.00
04/13/2004,07:18,1055.25,1055.50,1055.25,1055.25,6,27,33.00
04/13/2004,07:19,1055.25,1055.25,1055.25,1055.25,0,55,55.00
04/13/2004,07:20,1055.50,1055.50,1055.25,1055.50,12,4,16.00
04/13/2004,07:21,1055.25,1055.50,1055.25,1055.25,14,22,36.00
04/13/2004,07:22,1055.25,1055.50,1055.25,1055.50,5,6,11.00
04/13/2004,07:23,1055.25,1055.25,1055.25,1055.25,0,79,79.00
04/13/2004,07:24,1055.00,1055.25,1055.00,1055.25,37,1,38.00
04/13/2004,07:25,1055.50,1055.75,1055.50,1055.50,112,47,159.00
04/13/2004,07:26,1055.50,1055.75,1055.50,1055.50,102,13,115.00
04/13/2004,07:27,1055.75,1056.00,1055.75,1055.75,50,91,141.00
04/13/2004,07:28,1055.50,1055.75,1055.50,1055.75,2,101,103.00
04/13/2004,07:29,1055.50,1056.00,1055.50,1055.75,122,86,208.00
04/13/2004,07:30,1055.75,1056.00,1055.00,1055.25,33,191,224.00
04/13/2004,07:31,1055.50,1056.50,1055.50,1056.25,725,434,1159.00
04/13/2004,07:32,1056.25,1057.25,1056.25,1057.00,656,277,933.00
04/13/2004,07:33,1057.00,1057.25,1056.75,1057.00,314,523,837.00
04/13/2004,07:34,1057.00,1057.50,1057.00,1057.25,583,205,788.00
04/13/2004,07:35,1057.25,1057.50,1057.00,1057.25,229,260,489.00
04/13/2004,07:36,1057.25,1057.50,1057.25,1057.50,163,271,434.00
04/13/2004,07:37,1057.25,1057.75,1057.25,1057.25,352,387,739.00
04/13/2004,07:38,1057.25,1057.25,1057.00,1057.25,216,54,270.00
04/13/2004,07:39,1057.25,1057.25,1056.75,1057.00,103,267,370.00
04/13/2004,07:40,1057.00,1057.25,1056.75,1057.00,156,91,247.00
04/13/2004,07:41,1057.00,1057.25,1057.00,1057.00,169,120,289.00
04/13/2004,07:42,1057.00,1057.00,1056.75,1056.75,0,335,335.00
04/13/2004,07:43,1056.75,1057.00,1056.75,1056.75,1,120,121.00
04/13/2004,07:44,1056.75,1057.00,1056.75,1056.75,2,123,125.00
04/13/2004,07:45,1056.50,1056.75,1056.50,1056.50,131,148,279.00
04/13/2004,07:46,1056.50,1057.00,1056.50,1056.75,31,41,72.00
04/13/2004,07:47,1056.75,1057.00,1056.50,1056.75,16,71,87.00
04/13/2004,07:48,1056.75,1057.00,1056.75,1056.75,45,27,72.00
04/13/2004,07:49,1056.75,1056.75,1056.75,1056.75,0,116,116.00
04/13/2004,07:50,1056.75,1057.00,1056.75,1057.00,100,78,178.00
04/13/2004,07:51,1056.75,1057.00,1056.75,1056.75,3,65,68.00
04/13/2004,07:52,1056.75,1057.00,1056.75,1056.75,1,122,123.00
04/13/2004,07:53,1056.75,1056.75,1056.50,1056.75,6,120,126.00
04/13/2004,07:54,1056.75,1056.75,1056.50,1056.50,9,14,23.00
04/13/2004,07:55,1056.75,1056.75,1056.50,1056.50,4,206,210.00
04/13/2004,07:56,1056.50,1056.75,1056.25,1056.50,53,32,85.00
04/13/2004,07:57,1056.75,1056.75,1056.50,1056.75,129,3,132.00
04/13/2004,07:58,1056.75,1056.75,1056.25,1056.25,2,65,67.00
04/13/2004,07:59,1056.50,1056.50,1056.25,1056.50,90,1,91.00
04/13/2004,08:00,1056.50,1056.75,1056.50,1056.50,14,8,22.00
04/13/2004,08:01,1056.50,1056.50,1056.25,1056.25,6,17,23.00
04/13/2004,08:02,1056.50,1056.50,1056.25,1056.25,37,5,42.00
04/13/2004,08:03,1056.25,1056.50,1056.25,1056.25,7,171,178.00
04/13/2004,08:04,1056.25,1056.50,1056.00,1056.50,220,19,239.00
04/13/2004,08:05,1056.25,1056.25,1056.00,1056.25,60,89,149.00
04/13/2004,08:06,1056.25,1056.50,1056.25,1056.50,36,0,36.00
04/13/2004,08:07,1056.50,1056.50,1056.50,1056.50,48,0,48.00
04/13/2004,08:08,1056.50,1056.50,1056.25,1056.50,11,10,21.00
04/13/2004,08:09,1056.25,1056.25,1056.25,1056.25,0,56,56.00
04/13/2004,08:10,1056.50,1056.50,1056.25,1056.25,5,10,15.00
04/13/2004,08:11,1056.25,1056.50,1056.25,1056.50,45,82,127.00
04/13/2004,08:12,1056.25,1056.50,1056.25,1056.50,123,12,135.00
04/13/2004,08:13,1056.50,1056.75,1056.25,1056.50,55,20,75.00
04/13/2004,08:14,1056.50,1056.75,1056.50,1056.75,6,1,7.00
04/13/2004,08:15,1056.75,1056.75,1056.50,1056.50,12,38,50.00
04/13/2004,08:16,1056.50,1056.75,1056.50,1056.75,4,32,36.00
04/13/2004,08:17,1056.50,1056.75,1056.50,1056.50,11,97,108.00
04/13/2004,08:18,1056.50,1056.50,1056.25,1056.50,11,50,61.00
04/13/2004,08:19,1056.25,1056.25,1056.00,1056.00,151,190,341.00
04/13/2004,08:20,1056.00,1056.25,1056.00,1056.25,85,105,190.00
04/13/2004,08:21,1056.00,1056.25,1056.00,1056.25,49,121,170.00
04/13/2004,08:22,1056.25,1056.50,1056.00,1056.00,54,60,114.00
04/13/2004,08:23,1056.00,1056.00,1055.75,1055.75,21,157,178.00
04/13/2004,08:24,1056.00,1056.25,1056.00,1056.00,48,16,64.00
04/13/2004,08:25,1056.25,1056.25,1056.00,1056.00,3,1,4.00
04/13/2004,08:26,1056.00,1056.25,1056.00,1056.00,2,182,184.00
04/13/2004,08:27,1056.25,1056.25,1056.00,1056.00,3,12,15.00
04/13/2004,08:28,1056.00,1056.25,1056.00,1056.00,225,11,236.00
04/13/2004,08:29,1056.00,1056.25,1055.75,1056.00,169,224,393.00
04/13/2004,08:30,1056.00,1056.50,1055.75,1055.75,314,903,1217.00
04/13/2004,08:31,1056.00,1056.00,1055.50,1056.00,2597,1644,4241.00
04/13/2004,08:32,1055.75,1056.00,1055.00,1055.00,949,1930,2879.00
04/13/2004,08:33,1055.25,1055.25,1054.75,1055.00,1244,1404,2648.00
04/13/2004,08:34,1055.00,1055.00,1054.50,1055.00,1463,926,2389.00
04/13/2004,08:35,1055.00,1055.25,1054.50,1054.75,1096,1042,2138.00
04/13/2004,08:36,1054.75,1055.00,1054.50,1054.50,1136,1914,3050.00
04/13/2004,08:37,1054.50,1054.75,1054.00,1054.50,733,2560,3293.00
04/13/2004,08:38,1054.25,1054.50,1053.50,1054.00,1453,2295,3748.00
04/13/2004,08:39,1053.75,1054.25,1053.25,1054.00,1670,2263,3933.00
04/13/2004,08:40,1053.75,1054.25,1053.75,1054.00,1635,1355,2990.00
04/13/2004,08:41,1054.00,1054.50,1053.75,1054.25,1363,1263,2626.00
04/13/2004,08:42,1054.25,1054.50,1054.25,1054.25,227,302,529.00
04/13/2004,08:43,1054.25,1054.25,1053.75,1054.00,541,1232,1773.00
04/13/2004,08:44,1053.75,1054.00,1053.25,1053.25,550,2511,3061.00
04/13/2004,08:45,1053.25,1053.75,1052.75,1052.75,1901,4110,6011.00
04/13/2004,08:46,1052.75,1052.75,1050.75,1051.00,3942,8224,12166.00
04/13/2004,08:47,1051.00,1051.25,1050.50,1051.00,3410,3192,6602.00
04/13/2004,08:48,1051.00,1051.50,1050.75,1051.00,2419,1283,3702.00
04/13/2004,08:49,1051.00,1051.25,1050.50,1051.00,1213,1146,2359.00
04/13/2004,08:50,1051.00,1051.25,1050.25,1051.25,1780,1980,3760.00
04/13/2004,08:51,1051.25,1051.50,1051.00,1051.50,1825,631,2456.00
04/13/2004,08:52,1051.50,1052.00,1051.25,1052.00,2138,872,3010.00
04/13/2004,08:53,1051.75,1052.25,1051.25,1051.25,1133,2470,3603.00
04/13/2004,08:54,1051.50,1052.00,1051.50,1052.00,1132,1446,2578.00
04/13/2004,08:55,1051.75,1052.00,1051.50,1052.00,828,996,1824.00
04/13/2004,08:56,1052.00,1052.25,1051.50,1051.50,1048,1257,2305.00
04/13/2004,08:57,1051.50,1051.75,1050.75,1051.00,1607,2909,4516.00
04/13/2004,08:58,1051.25,1051.25,1050.75,1051.25,1012,557,1569.00
04/13/2004,08:59,1051.25,1051.25,1050.00,1050.50,546,3366,3912.00
04/13/2004,09:00,1050.25,1050.75,1049.50,1050.00,2108,3083,5191.00
04/13/2004,09:01,1050.00,1050.25,1048.00,1049.00,3747,6320,10067.00
04/13/2004,09:02,1049.00,1049.25,1048.50,1048.50,1708,2403,4111.00
04/13/2004,09:03,1048.75,1049.00,1048.50,1049.00,1052,908,1960.00
04/13/2004,09:04,1048.75,1049.25,1048.75,1048.75,1328,1288,2616.00
04/13/2004,09:05,1049.00,1049.25,1048.25,1048.75,2332,3303,5635.00
04/13/2004,09:06,1048.50,1048.75,1047.75,1048.75,1479,3783,5262.00
04/13/2004,09:07,1048.50,1048.75,1047.75,1048.25,1218,1947,3165.00
04/13/2004,09:08,1048.50,1048.75,1048.25,1048.75,1546,416,1962.00
04/13/2004,09:09,1048.75,1049.00,1048.50,1048.75,1130,713,1843.00
04/13/2004,09:10,1048.75,1049.25,1048.75,1049.00,1781,1621,3402.00
04/13/2004,09:11,1049.00,1049.25,1048.50,1048.50,548,1524,2072.00
04/13/2004,09:12,1048.50,1048.75,1047.50,1047.50,331,1939,2270.00
04/13/2004,09:13,1047.50,1048.00,1046.75,1047.25,2583,5265,7848.00
04/13/2004,09:14,1047.00,1047.25,1045.50,1046.00,4509,7825,12334.00
04/13/2004,09:15,1046.00,1046.75,1046.00,1046.25,2798,1747,4545.00
04/13/2004,09:16,1046.50,1046.75,1046.25,1046.75,2081,1716,3797.00
04/13/2004,09:17,1046.75,1047.25,1046.50,1047.00,2993,1771,4764.00
04/13/2004,09:18,1046.75,1047.50,1046.75,1047.25,1262,308,1570.00
04/13/2004,09:19,1047.25,1047.25,1046.75,1046.75,443,514,957.00
04/13/2004,09:20,1046.75,1047.50,1046.75,1047.00,1508,724,2232.00
04/13/2004,09:21,1047.25,1047.25,1046.75,1047.00,1194,214,1408.00
04/13/2004,09:22,1047.00,1047.50,1047.00,1047.25,381,650,1031.00
04/13/2004,09:23,1047.25,1047.25,1046.50,1047.00,1946,1264,3210.00
04/13/2004,09:24,1047.00,1047.50,1047.00,1047.50,1490,174,1664.00
04/13/2004,09:25,1047.50,1047.50,1046.75,1047.00,179,624,803.00
04/13/2004,09:26,1047.00,1047.25,1046.50,1046.75,286,1979,2265.00
04/13/2004,09:27,1046.75,1047.50,1046.50,1047.25,1401,143,1544.00
04/13/2004,09:28,1047.25,1047.50,1047.00,1047.00,892,642,1534.00
04/13/2004,09:29,1047.00,1047.50,1046.75,1047.25,547,600,1147.00
04/13/2004,09:30,1047.00,1047.25,1046.25,1046.50,1104,2477,3581.00
04/13/2004,09:31,1046.50,1046.75,1046.25,1046.50,610,822,1432.00
04/13/2004,09:32,1046.75,1047.00,1046.25,1046.75,1216,942,2158.00
04/13/2004,09:33,1047.00,1047.00,1045.75,1046.50,1415,3454,4869.00
04/13/2004,09:34,1046.50,1046.75,1046.25,1046.50,1285,2024,3309.00
04/13/2004,09:35,1046.50,1047.25,1046.50,1047.25,1819,110,1929.00
04/13/2004,09:36,1047.25,1047.50,1047.00,1047.25,817,1233,2050.00
04/13/2004,09:37,1047.50,1047.75,1047.25,1047.75,1677,513,2190.00
04/13/2004,09:38,1047.50,1048.00,1047.25,1048.00,3313,536,3849.00
04/13/2004,09:39,1048.00,1048.00,1047.00,1047.25,624,2759,3383.00
04/13/2004,09:40,1047.00,1047.50,1046.75,1047.00,401,1024,1425.00
04/13/2004,09:41,1047.25,1047.25,1046.75,1047.25,289,223,512.00
04/13/2004,09:42,1047.00,1047.50,1047.00,1047.25,1029,672,1701.00
04/13/2004,09:43,1047.25,1048.00,1047.25,1048.00,2277,100,2377.00
04/13/2004,09:44,1048.00,1048.25,1047.50,1048.25,1708,1389,3097.00
04/13/2004,09:45,1048.25,1048.25,1047.75,1047.75,116,1248,1364.00
04/13/2004,09:46,1047.50,1047.75,1046.75,1047.50,774,2966,3740.00
04/13/2004,09:47,1047.25,1047.50,1046.75,1047.00,213,1053,1266.00
04/13/2004,09:48,1047.00,1047.00,1046.25,1046.25,789,1775,2564.00
04/13/2004,09:49,1046.25,1047.25,1046.25,1047.00,894,623,1517.00
04/13/2004,09:50,1047.25,1047.25,1047.00,1047.25,762,182,944.00
04/13/2004,09:51,1047.25,1047.25,1047.00,1047.00,174,32,206.00
04/13/2004,09:52,1047.00,1047.50,1047.00,1047.25,377,355,732.00
04/13/2004,09:53,1047.25,1047.50,1046.75,1047.00,782,1271,2053.00
04/13/2004,09:54,1047.00,1047.75,1046.75,1047.75,835,278,1113.00
04/13/2004,09:55,1047.50,1047.75,1047.25,1047.75,680,461,1141.00
04/13/2004,09:56,1047.50,1048.00,1047.25,1047.75,675,679,1354.00
04/13/2004,09:57,1047.75,1047.75,1047.25,1047.25,131,728,859.00
04/13/2004,09:58,1047.50,1048.00,1047.25,1048.00,1043,664,1707.00
04/13/2004,09:59,1047.75,1048.00,1047.50,1047.75,363,503,866.00
04/13/2004,10:00,1047.75,1047.75,1047.25,1047.25,106,501,607.00
04/13/2004,10:01,1047.25,1047.75,1047.25,1047.75,628,242,870.00
04/13/2004,10:02,1047.75,1047.75,1047.25,1047.50,378,597,975.00
04/13/2004,10:03,1047.25,1047.50,1047.00,1047.25,425,1823,2248.00
04/13/2004,10:04,1047.00,1047.25,1046.25,1046.75,1190,2533,3723.00
04/13/2004,10:05,1046.75,1047.00,1046.50,1046.50,523,418,941.00
04/13/2004,10:06,1046.75,1046.75,1046.50,1046.75,137,22,159.00
04/13/2004,10:07,1046.75,1047.25,1046.50,1047.00,1061,373,1434.00
04/13/2004,10:08,1047.00,1047.50,1046.75,1047.25,1163,280,1443.00
04/13/2004,10:09,1047.25,1047.75,1047.25,1047.25,415,180,595.00
04/13/2004,10:10,1047.50,1047.75,1047.25,1047.50,353,509,862.00
04/13/2004,10:11,1047.50,1047.75,1047.25,1047.50,377,340,717.00
04/13/2004,10:12,1047.50,1047.50,1047.25,1047.50,55,56,111.00
04/13/2004,10:13,1047.25,1047.50,1047.00,1047.25,247,365,612.00
04/13/2004,10:14,1047.00,1047.00,1046.75,1047.00,179,405,584.00
04/13/2004,10:15,1047.00,1047.25,1046.75,1047.00,159,73,232.00
04/13/2004,10:16,1047.00,1047.25,1046.50,1046.50,162,1707,1869.00
04/13/2004,10:17,1046.50,1046.75,1046.25,1046.50,341,1367,1708.00
04/13/2004,10:18,1046.50,1046.50,1046.00,1046.50,593,2031,2624.00
04/13/2004,10:19,1046.25,1046.50,1045.75,1045.75,451,1769,2220.00
04/13/2004,10:20,1045.75,1046.25,1045.75,1046.00,489,1258,1747.00
04/13/2004,10:21,1045.75,1046.00,1045.00,1045.50,768,2503,3271.00
04/13/2004,10:22,1045.25,1045.50,1044.75,1045.25,1046,2164,3210.00
04/13/2004,10:23,1045.00,1045.50,1045.00,1045.00,603,719,1322.00
04/13/2004,10:24,1045.25,1045.50,1045.00,1045.25,1404,1172,2576.00
04/13/2004,10:25,1045.25,1045.75,1045.25,1045.25,1184,531,1715.00
04/13/2004,10:26,1045.25,1046.00,1045.25,1046.00,1429,615,2044.00
04/13/2004,10:27,1046.00,1046.25,1045.75,1046.25,1455,78,1533.00
04/13/2004,10:28,1046.25,1046.50,1046.00,1046.25,832,555,1387.00
04/13/2004,10:29,1046.00,1046.25,1046.00,1046.25,404,570,974.00
04/13/2004,10:30,1046.25,1046.50,1046.00,1046.25,1553,294,1847.00
04/13/2004,10:31,1046.50,1046.50,1046.00,1046.25,162,169,331.00
04/13/2004,10:32,1046.25,1046.75,1046.00,1046.50,992,324,1316.00
04/13/2004,10:33,1046.50,1046.75,1046.50,1046.50,673,150,823.00
04/13/2004,10:34,1046.75,1046.75,1046.50,1046.75,227,124,351.00
04/13/2004,10:35,1046.75,1047.00,1046.50,1046.50,884,1054,1938.00
04/13/2004,10:36,1046.50,1046.75,1046.50,1046.50,17,276,293.00
04/13/2004,10:37,1046.50,1046.75,1046.25,1046.25,82,443,525.00
04/13/2004,10:38,1046.25,1046.75,1046.25,1046.50,930,184,1114.00
04/13/2004,10:39,1046.50,1046.50,1046.00,1046.25,687,357,1044.00
04/13/2004,10:40,1046.25,1046.75,1046.25,1046.50,821,231,1052.00
04/13/2004,10:41,1046.50,1046.75,1046.25,1046.50,77,415,492.00
04/13/2004,10:42,1046.50,1046.50,1046.25,1046.50,207,11,218.00
04/13/2004,10:43,1046.50,1046.75,1046.50,1046.50,54,274,328.00
04/13/2004,10:44,1046.50,1046.75,1046.25,1046.50,189,154,343.00
04/13/2004,10:45,1046.50,1047.00,1046.50,1047.00,1421,75,1496.00
04/13/2004,10:46,1047.00,1047.25,1046.50,1046.75,921,1209,2130.00
04/13/2004,10:47,1046.75,1046.75,1046.25,1046.50,248,774,1022.00
04/13/2004,10:48,1046.50,1046.75,1046.25,1046.50,184,48,232.00
04/13/2004,10:49,1046.50,1046.75,1046.50,1046.50,4,335,339.00
04/13/2004,10:50,1046.75,1046.75,1046.50,1046.50,61,251,312.00
04/13/2004,10:51,1046.25,1046.75,1046.25,1046.75,173,215,388.00
04/13/2004,10:52,1046.75,1046.75,1046.50,1046.50,17,90,107.00
04/13/2004,10:53,1046.50,1046.50,1045.75,1046.25,537,952,1489.00
04/13/2004,10:54,1046.25,1046.50,1046.00,1046.25,236,239,475.00
04/13/2004,10:55,1046.00,1046.25,1046.00,1046.25,186,22,208.00
04/13/2004,10:56,1046.25,1046.25,1045.75,1045.75,70,335,405.00
04/13/2004,10:57,1045.75,1046.00,1045.50,1045.75,122,876,998.00
04/13/2004,10:58,1045.75,1045.75,1045.50,1045.75,238,829,1067.00
04/13/2004,10:59,1045.75,1046.00,1045.75,1046.00,468,92,560.00
04/13/2004,11:00,1045.75,1046.00,1045.75,1046.00,29,15,44.00
04/13/2004,11:01,1046.00,1046.00,1045.75,1046.00,233,442,675.00
04/13/2004,11:02,1045.75,1045.75,1045.50,1045.75,3,412,415.00
04/13/2004,11:03,1045.50,1045.50,1045.00,1045.25,784,1223,2007.00
04/13/2004,11:04,1045.00,1045.75,1044.75,1045.50,1142,720,1862.00
04/13/2004,11:05,1045.50,1045.50,1045.00,1045.25,156,307,463.00
04/13/2004,11:06,1045.25,1046.00,1045.25,1046.00,679,62,741.00
04/13/2004,11:07,1046.00,1046.00,1045.50,1045.50,61,470,531.00
04/13/2004,11:08,1045.50,1045.75,1045.25,1045.50,236,195,431.00
04/13/2004,11:09,1045.75,1045.75,1044.75,1044.75,203,965,1168.00
04/13/2004,11:10,1044.75,1045.00,1044.25,1044.50,925,3033,3958.00
04/13/2004,11:11,1044.25,1044.50,1043.25,1043.25,1160,5087,6247.00
04/13/2004,11:12,1043.25,1044.00,1043.25,1043.75,1364,2332,3696.00
04/13/2004,11:13,1043.75,1044.25,1043.75,1044.25,624,406,1030.00
04/13/2004,11:14,1044.00,1044.50,1044.00,1044.50,751,62,813.00
04/13/2004,11:15,1044.50,1044.50,1044.25,1044.25,91,47,138.00
04/13/2004,11:16,1044.50,1045.00,1044.25,1045.00,2558,146,2704.00
04/13/2004,11:17,1045.00,1045.00,1044.50,1044.75,459,1335,1794.00
04/13/2004,11:18,1044.75,1045.00,1044.50,1044.75,729,210,939.00
04/13/2004,11:19,1045.00,1045.00,1044.50,1044.50,48,355,403.00
04/13/2004,11:20,1044.50,1044.75,1044.00,1044.50,434,1478,1912.00
04/13/2004,11:21,1044.50,1044.75,1044.50,1044.75,319,64,383.00
04/13/2004,11:22,1044.50,1044.75,1044.50,1044.75,203,29,232.00
04/13/2004,11:23,1044.50,1045.00,1044.50,1044.50,412,1103,1515.00
04/13/2004,11:24,1044.50,1044.50,1044.25,1044.25,137,291,428.00
04/13/2004,11:25,1044.50,1044.50,1044.25,1044.25,24,647,671.00
04/13/2004,11:26,1044.25,1044.50,1044.00,1044.00,222,170,392.00
04/13/2004,11:27,1044.00,1044.25,1044.00,1044.25,241,229,470.00
04/13/2004,11:28,1044.00,1044.00,1042.00,1042.25,1865,7004,8869.00
04/13/2004,11:29,1042.50,1042.75,1042.00,1042.50,1698,1294,2992.00
04/13/2004,11:30,1042.50,1042.75,1042.25,1042.50,449,383,832.00
04/13/2004,11:31,1042.50,1043.00,1042.25,1042.75,681,505,1186.00
04/13/2004,11:32,1042.75,1043.00,1042.50,1043.00,839,525,1364.00
04/13/2004,11:33,1042.75,1043.00,1042.50,1043.00,393,464,857.00
04/13/2004,11:34,1042.75,1043.00,1042.25,1042.75,349,1846,2195.00
04/13/2004,11:35,1042.75,1042.75,1042.50,1042.75,599,19,618.00
04/13/2004,11:36,1042.75,1042.75,1042.25,1042.25,187,1728,1915.00
04/13/2004,11:37,1042.25,1042.50,1041.50,1042.00,1160,2532,3692.00
04/13/2004,11:38,1042.00,1042.25,1040.50,1040.50,818,5213,6031.00
04/13/2004,11:39,1040.75,1041.25,1040.50,1041.00,2132,2574,4706.00
04/13/2004,11:40,1041.00,1041.50,1040.75,1041.50,1171,1136,2307.00
04/13/2004,11:41,1041.25,1041.75,1041.25,1041.50,567,352,919.00
04/13/2004,11:42,1041.75,1042.00,1041.50,1042.00,1245,56,1301.00
04/13/2004,11:43,1042.00,1042.00,1041.75,1041.75,269,105,374.00
04/13/2004,11:44,1042.00,1042.00,1041.75,1041.75,209,683,892.00
04/13/2004,11:45,1042.00,1042.50,1041.75,1042.25,1489,578,2067.00
04/13/2004,11:46,1042.25,1042.75,1042.00,1042.50,1080,413,1493.00
04/13/2004,11:47,1042.50,1042.75,1042.50,1042.50,326,177,503.00
04/13/2004,11:48,1042.50,1042.75,1042.00,1042.50,383,943,1326.00
04/13/2004,11:49,1042.25,1042.25,1042.00,1042.00,464,525,989.00
04/13/2004,11:50,1042.00,1042.25,1042.00,1042.25,310,78,388.00
04/13/2004,11:51,1042.25,1042.25,1041.50,1042.00,751,876,1627.00
04/13/2004,11:52,1042.00,1042.00,1041.50,1041.50,427,790,1217.00
04/13/2004,11:53,1041.50,1041.50,1041.00,1041.50,633,1270,1903.00
04/13/2004,11:54,1041.25,1042.00,1041.25,1042.00,1035,262,1297.00
04/13/2004,11:55,1042.00,1042.25,1041.75,1042.00,387,225,612.00
04/13/2004,11:56,1042.00,1042.75,1041.75,1042.50,999,502,1501.00
04/13/2004,11:57,1042.50,1042.75,1042.25,1042.25,158,1030,1188.00
04/13/2004,11:58,1042.25,1042.75,1042.25,1042.50,226,105,331.00
04/13/2004,11:59,1042.50,1042.75,1042.25,1042.50,253,173,426.00
04/13/2004,12:00,1042.25,1042.75,1042.25,1042.50,248,32,280.00
04/13/2004,12:01,1042.75,1042.75,1042.50,1042.75,1053,129,1182.00
04/13/2004,12:02,1042.50,1042.50,1042.25,1042.50,82,219,301.00
04/13/2004,12:03,1042.50,1042.50,1042.25,1042.50,186,57,243.00
04/13/2004,12:04,1042.50,1042.75,1042.25,1042.50,344,81,425.00
04/13/2004,12:05,1042.75,1042.75,1042.50,1042.75,356,2,358.00
04/13/2004,12:06,1042.75,1042.75,1042.25,1042.75,423,308,731.00
04/13/2004,12:07,1042.75,1042.75,1042.50,1042.75,168,297,465.00
04/13/2004,12:08,1042.75,1043.00,1041.75,1042.00,672,941,1613.00
04/13/2004,12:09,1042.25,1042.50,1042.00,1042.00,363,339,702.00
04/13/2004,12:10,1042.25,1042.25,1042.00,1042.00,260,14,274.00
04/13/2004,12:11,1042.00,1042.25,1042.00,1042.25,121,63,184.00
04/13/2004,12:12,1042.25,1042.25,1042.00,1042.00,259,166,425.00
04/13/2004,12:13,1042.00,1042.25,1041.75,1042.00,210,443,653.00
04/13/2004,12:14,1042.00,1042.25,1041.50,1041.50,30,379,409.00
04/13/2004,12:15,1041.75,1041.75,1041.50,1041.75,134,278,412.00
04/13/2004,12:16,1041.75,1041.75,1041.25,1041.25,198,225,423.00
04/13/2004,12:17,1041.50,1041.50,1040.50,1041.25,686,2109,2795.00
04/13/2004,12:18,1041.25,1041.75,1041.25,1041.75,1097,103,1200.00
04/13/2004,12:19,1041.75,1042.00,1041.50,1042.00,443,433,876.00
04/13/2004,12:20,1042.00,1042.50,1041.75,1042.25,815,370,1185.00
04/13/2004,12:21,1042.50,1042.50,1042.25,1042.50,525,39,564.00
04/13/2004,12:22,1042.50,1042.50,1042.00,1042.25,52,376,428.00
04/13/2004,12:23,1042.25,1042.25,1041.75,1042.00,150,655,805.00
04/13/2004,12:24,1041.75,1042.25,1041.75,1042.25,185,112,297.00
04/13/2004,12:25,1042.00,1042.25,1042.00,1042.25,237,52,289.00
04/13/2004,12:26,1042.00,1042.25,1042.00,1042.00,8,138,146.00
04/13/2004,12:27,1042.00,1042.00,1041.75,1041.75,25,101,126.00
04/13/2004,12:28,1042.00,1042.00,1041.50,1041.75,132,892,1024.00
04/13/2004,12:29,1041.75,1042.00,1041.50,1042.00,342,308,650.00
04/13/2004,12:30,1042.00,1042.00,1041.25,1041.25,15,1171,1186.00
04/13/2004,12:31,1041.25,1041.50,1040.00,1040.50,1392,4459,5851.00
04/13/2004,12:32,1040.25,1040.50,1039.25,1039.50,1768,3763,5531.00
04/13/2004,12:33,1039.50,1040.00,1039.00,1039.50,1815,3144,4959.00
04/13/2004,12:34,1039.50,1039.75,1039.25,1039.50,772,516,1288.00
04/13/2004,12:35,1039.50,1039.75,1039.25,1039.75,490,294,784.00
04/13/2004,12:36,1039.75,1040.00,1039.50,1040.00,932,357,1289.00
04/13/2004,12:37,1040.00,1040.25,1039.75,1040.25,984,251,1235.00
04/13/2004,12:38,1040.00,1040.25,1039.75,1039.75,382,299,681.00
04/13/2004,12:39,1040.00,1040.25,1039.50,1040.00,538,603,1141.00
04/13/2004,12:40,1040.00,1040.25,1040.00,1040.25,596,33,629.00
04/13/2004,12:41,1040.25,1040.75,1040.25,1040.50,1406,474,1880.00
04/13/2004,12:42,1040.75,1040.75,1040.25,1040.50,281,373,654.00
04/13/2004,12:43,1040.50,1040.75,1040.00,1040.00,349,425,774.00
04/13/2004,12:44,1040.25,1040.50,1040.00,1040.50,422,84,506.00
04/13/2004,12:45,1040.25,1040.50,1040.00,1040.50,247,363,610.00
04/13/2004,12:46,1040.25,1040.75,1040.00,1040.00,688,161,849.00
04/13/2004,12:47,1040.00,1040.25,1038.75,1038.75,630,1851,2481.00
04/13/2004,12:48,1038.75,1039.50,1038.50,1039.25,1818,2153,3971.00
04/13/2004,12:49,1039.25,1039.50,1039.00,1039.50,899,272,1171.00
04/13/2004,12:50,1039.50,1040.00,1039.25,1040.00,878,92,970.00
04/13/2004,12:51,1039.75,1040.00,1039.00,1039.00,143,758,901.00
04/13/2004,12:52,1039.00,1039.25,1038.50,1039.00,1093,1801,2894.00
04/13/2004,12:53,1039.00,1039.00,1037.75,1038.25,1702,3804,5506.00
04/13/2004,12:54,1038.25,1038.25,1037.25,1038.00,1659,2609,4268.00
04/13/2004,12:55,1038.00,1038.00,1037.25,1037.50,763,1464,2227.00
04/13/2004,12:56,1037.50,1038.25,1037.50,1038.25,1340,442,1782.00
04/13/2004,12:57,1038.25,1038.50,1038.00,1038.50,923,125,1048.00
04/13/2004,12:58,1038.50,1038.50,1038.00,1038.25,297,473,770.00
04/13/2004,12:59,1038.00,1038.25,1038.00,1038.25,83,105,188.00
04/13/2004,13:00,1038.25,1038.50,1038.00,1038.50,453,503,956.00
04/13/2004,13:01,1038.25,1038.75,1037.25,1037.25,478,2325,2803.00
04/13/2004,13:02,1037.25,1038.25,1037.25,1037.75,1199,1324,2523.00
04/13/2004,13:03,1038.00,1038.00,1037.50,1037.75,236,441,677.00
04/13/2004,13:04,1038.00,1038.25,1037.75,1037.75,436,205,641.00
04/13/2004,13:05,1037.75,1038.25,1037.75,1038.25,229,241,470.00
04/13/2004,13:06,1038.25,1038.25,1037.75,1038.25,358,199,557.00
04/13/2004,13:07,1038.25,1038.50,1038.00,1038.25,695,182,877.00
04/13/2004,13:08,1038.25,1038.50,1038.00,1038.50,687,7,694.00
04/13/2004,13:09,1038.50,1039.00,1038.25,1038.75,2583,242,2825.00
04/13/2004,13:10,1038.75,1039.25,1038.50,1039.00,2176,1107,3283.00
04/13/2004,13:11,1039.00,1039.25,1038.75,1039.00,400,491,891.00
04/13/2004,13:12,1039.00,1039.50,1039.00,1039.00,1956,763,2719.00
04/13/2004,13:13,1039.00,1039.25,1038.75,1039.00,853,365,1218.00
04/13/2004,13:14,1039.00,1039.25,1038.75,1039.00,151,550,701.00
04/13/2004,13:15,1039.00,1039.00,1038.50,1038.75,742,562,1304.00
04/13/2004,13:16,1038.75,1039.00,1038.75,1039.00,543,515,1058.00
04/13/2004,13:17,1039.25,1039.25,1039.00,1039.25,44,220,264.00
04/13/2004,13:18,1039.00,1039.00,1038.50,1039.00,351,769,1120.00
04/13/2004,13:19,1039.00,1039.00,1038.50,1038.50,406,397,803.00
04/13/2004,13:20,1038.50,1038.50,1038.00,1038.25,568,2120,2688.00
04/13/2004,13:21,1038.50,1038.75,1038.00,1038.25,353,665,1018.00
04/13/2004,13:22,1038.00,1038.50,1037.50,1037.50,1659,2125,3784.00
04/13/2004,13:23,1037.75,1038.00,1037.00,1037.00,1037,2134,3171.00
04/13/2004,13:24,1037.00,1037.25,1036.25,1036.50,1824,4411,6235.00
04/13/2004,13:25,1036.50,1037.25,1036.25,1037.00,1850,884,2734.00
04/13/2004,13:26,1037.00,1037.50,1036.75,1037.50,1518,141,1659.00
04/13/2004,13:27,1037.50,1037.50,1036.50,1036.50,484,1542,2026.00
04/13/2004,13:28,1036.50,1036.75,1036.25,1036.50,828,2633,3461.00
04/13/2004,13:29,1036.50,1036.75,1036.00,1036.50,1739,1973,3712.00
04/13/2004,13:30,1036.50,1037.25,1036.50,1037.25,2099,432,2531.00
04/13/2004,13:31,1037.00,1037.50,1036.75,1037.25,1366,923,2289.00
04/13/2004,13:32,1037.25,1037.25,1036.75,1037.25,480,555,1035.00
04/13/2004,13:33,1037.25,1037.50,1037.00,1037.00,306,193,499.00
04/13/2004,13:34,1037.00,1037.25,1036.75,1037.00,184,366,550.00
04/13/2004,13:35,1037.00,1037.25,1036.75,1037.25,314,71,385.00
04/13/2004,13:36,1037.00,1037.50,1036.75,1037.00,475,428,903.00
04/13/2004,13:37,1037.00,1037.25,1036.50,1036.75,262,784,1046.00
04/13/2004,13:38,1036.75,1037.00,1036.00,1036.25,1166,2951,4117.00
04/13/2004,13:39,1036.25,1036.50,1035.25,1035.50,710,4062,4772.00
04/13/2004,13:40,1035.25,1035.75,1035.00,1035.75,2728,3095,5823.00
04/13/2004,13:41,1035.50,1036.25,1035.50,1036.25,1352,628,1980.00
04/13/2004,13:42,1036.25,1036.25,1036.00,1036.25,1293,584,1877.00
04/13/2004,13:43,1036.25,1036.25,1035.50,1035.75,650,570,1220.00
04/13/2004,13:44,1035.75,1036.25,1035.75,1036.00,656,364,1020.00
04/13/2004,13:45,1036.00,1036.25,1036.00,1036.00,34,73,107.00
04/13/2004,13:46,1036.00,1037.00,1036.00,1037.00,3016,723,3739.00
04/13/2004,13:47,1037.00,1037.25,1036.50,1036.75,1583,1268,2851.00
04/13/2004,13:48,1036.75,1037.25,1036.75,1037.25,837,385,1222.00
04/13/2004,13:49,1037.00,1037.25,1036.75,1036.75,176,188,364.00
04/13/2004,13:50,1037.00,1037.00,1036.50,1036.50,1774,1158,2932.00
04/13/2004,13:51,1036.75,1037.00,1036.50,1036.50,158,822,980.00
04/13/2004,13:52,1036.50,1037.00,1036.50,1036.75,587,143,730.00
04/13/2004,13:53,1036.75,1037.00,1036.50,1036.75,113,1198,1311.00
04/13/2004,13:54,1036.50,1036.75,1035.50,1036.50,1039,2517,3556.00
04/13/2004,13:55,1036.50,1036.50,1036.25,1036.50,880,111,991.00
04/13/2004,13:56,1036.50,1036.75,1036.25,1036.25,304,591,895.00
04/13/2004,13:57,1036.25,1036.50,1035.25,1035.25,191,2774,2965.00
04/13/2004,13:58,1035.25,1036.00,1035.25,1035.50,2501,2281,4782.00
04/13/2004,13:59,1035.50,1036.00,1035.50,1035.75,922,512,1434.00
04/13/2004,14:00,1035.75,1036.75,1035.50,1036.75,1616,728,2344.00
04/13/2004,14:01,1036.75,1036.75,1035.75,1036.00,1511,1329,2840.00
04/13/2004,14:02,1036.00,1036.00,1034.75,1035.50,2102,3300,5402.00
04/13/2004,14:03,1035.50,1035.50,1035.00,1035.50,437,403,840.00
04/13/2004,14:04,1035.50,1036.25,1035.50,1036.00,1153,154,1307.00
04/13/2004,14:05,1036.00,1036.00,1035.50,1036.00,470,823,1293.00
04/13/2004,14:06,1036.00,1036.25,1035.50,1035.75,165,438,603.00
04/13/2004,14:07,1035.75,1036.00,1035.50,1035.75,440,95,535.00
04/13/2004,14:08,1035.75,1035.75,1035.00,1035.50,333,846,1179.00
04/13/2004,14:09,1035.50,1035.50,1034.50,1034.50,1272,2977,4249.00
04/13/2004,14:10,1034.75,1034.75,1034.00,1034.50,1584,3135,4719.00
04/13/2004,14:11,1034.25,1035.00,1034.25,1034.50,1749,603,2352.00
04/13/2004,14:12,1034.75,1034.75,1034.25,1034.50,274,1566,1840.00
04/13/2004,14:13,1034.50,1034.75,1034.25,1034.75,845,1259,2104.00
04/13/2004,14:14,1034.50,1035.00,1034.25,1034.75,962,1015,1977.00
04/13/2004,14:15,1034.75,1035.25,1034.75,1034.75,1395,1561,2956.00
04/13/2004,14:16,1034.75,1035.25,1034.75,1035.00,740,596,1336.00
04/13/2004,14:17,1035.00,1035.25,1034.75,1034.75,643,779,1422.00
04/13/2004,14:18,1034.75,1036.00,1034.75,1035.75,3642,1621,5263.00
04/13/2004,14:19,1036.00,1036.25,1035.75,1036.25,1522,547,2069.00
04/13/2004,14:20,1036.25,1036.25,1035.75,1036.00,982,1240,2222.00
04/13/2004,14:21,1036.00,1036.00,1035.50,1035.75,427,1713,2140.00
04/13/2004,14:22,1035.75,1036.75,1035.75,1036.50,2443,544,2987.00
04/13/2004,14:23,1036.75,1037.00,1036.25,1036.50,1618,3073,4691.00
04/13/2004,14:24,1036.50,1036.75,1036.25,1036.50,371,551,922.00
04/13/2004,14:25,1036.50,1036.75,1036.00,1036.75,735,869,1604.00
04/13/2004,14:26,1036.50,1037.00,1036.50,1036.75,1147,365,1512.00
04/13/2004,14:27,1036.75,1036.75,1036.25,1036.50,643,1250,1893.00
04/13/2004,14:28,1036.25,1036.50,1036.00,1036.00,785,1011,1796.00
04/13/2004,14:29,1036.00,1036.50,1036.00,1036.25,464,292,756.00
04/13/2004,14:30,1036.50,1036.75,1036.25,1036.75,585,76,661.00
04/13/2004,14:31,1036.50,1037.00,1036.50,1037.00,797,1066,1863.00
04/13/2004,14:32,1037.00,1037.25,1036.75,1037.25,1726,199,1925.00
04/13/2004,14:33,1037.25,1037.75,1037.25,1037.75,3199,1321,4520.00
04/13/2004,14:34,1038.00,1038.50,1037.50,1037.50,3362,4315,7677.00
04/13/2004,14:35,1037.50,1037.75,1037.25,1037.75,1358,1555,2913.00
04/13/2004,14:36,1037.75,1038.00,1037.50,1037.75,1318,448,1766.00
04/13/2004,14:37,1037.75,1038.50,1037.75,1038.50,2749,781,3530.00
04/13/2004,14:38,1038.50,1038.75,1038.00,1038.25,1241,2255,3496.00
04/13/2004,14:39,1038.25,1038.50,1038.00,1038.25,681,1889,2570.00
04/13/2004,14:40,1038.25,1038.25,1037.50,1037.75,440,1959,2399.00
04/13/2004,14:41,1038.00,1038.25,1037.50,1037.75,1032,1310,2342.00
04/13/2004,14:42,1038.00,1038.25,1037.50,1037.50,208,830,1038.00
04/13/2004,14:43,1037.50,1037.75,1036.75,1037.25,1846,3610,5456.00
04/13/2004,14:44,1037.00,1037.00,1036.25,1036.50,773,1921,2694.00
04/13/2004,14:45,1036.75,1036.75,1036.25,1036.50,818,2013,2831.00
04/13/2004,14:46,1036.50,1036.50,1035.75,1036.25,601,2123,2724.00
04/13/2004,14:47,1036.25,1036.50,1035.75,1036.25,1010,1117,2127.00
04/13/2004,14:48,1036.25,1036.25,1035.50,1035.75,446,2296,2742.00
04/13/2004,14:49,1035.50,1036.00,1035.25,1035.50,1238,1936,3174.00
04/13/2004,14:50,1035.50,1035.75,1035.25,1035.75,905,215,1120.00
04/13/2004,14:51,1035.75,1036.00,1035.50,1035.75,527,677,1204.00
04/13/2004,14:52,1035.75,1035.75,1035.25,1035.50,745,1970,2715.00
04/13/2004,14:53,1035.50,1035.75,1035.50,1035.50,574,319,893.00
04/13/2004,14:54,1035.75,1036.00,1035.50,1036.00,734,631,1365.00
04/13/2004,14:55,1036.00,1036.50,1035.75,1036.25,1099,1049,2148.00
04/13/2004,14:56,1036.25,1036.75,1036.00,1036.25,1442,377,1819.00
04/13/2004,14:57,1036.50,1036.75,1036.25,1036.50,461,519,980.00
04/13/2004,14:58,1036.50,1036.75,1036.25,1036.75,1042,770,1812.00
04/13/2004,14:59,1036.50,1036.75,1036.25,1036.50,421,876,1297.00
04/13/2004,15:00,1036.50,1036.50,1036.00,1036.25,2157,1967,4124.00
04/13/2004,15:01,1036.50,1036.75,1036.25,1036.75,2186,2263,4449.00
04/13/2004,15:02,1036.50,1036.75,1036.00,1036.25,682,2270,2952.00
04/13/2004,15:03,1036.25,1036.50,1036.00,1036.25,515,1333,1848.00
04/13/2004,15:04,1036.50,1036.75,1036.25,1036.50,804,604,1408.00
04/13/2004,15:05,1036.50,1036.75,1036.25,1036.50,235,310,545.00
04/13/2004,15:06,1036.50,1037.00,1036.50,1036.75,1956,774,2730.00
04/13/2004,15:07,1036.75,1037.00,1036.50,1036.50,387,425,812.00
04/13/2004,15:08,1036.50,1036.75,1036.00,1036.25,510,942,1452.00
04/13/2004,15:09,1036.25,1036.50,1035.75,1036.00,314,578,892.00
04/13/2004,15:10,1036.25,1037.00,1036.00,1036.75,1682,284,1966.00
04/13/2004,15:11,1036.75,1037.25,1036.75,1037.00,2535,908,3443.00
04/13/2004,15:12,1037.00,1037.25,1036.50,1036.50,1581,1627,3208.00
04/13/2004,15:13,1036.75,1037.00,1036.25,1036.50,675,510,1185.00
04/13/2004,15:14,1036.25,1036.75,1036.00,1036.50,1083,1495,2578.00
04/13/2004,15:15,1036.50,1036.75,1035.50,1036.25,1877,2766,4643.00
04/13/2004,15:16,1036.00,1036.00,1036.00,1036.00,0,22,22.00
04/13/2004,15:31,1035.75,1035.75,1034.75,1035.25,178,484,662.00
04/13/2004,15:32,1035.25,1035.25,1034.50,1034.75,120,84,204.00
04/13/2004,15:33,1034.75,1035.00,1034.25,1034.50,244,299,543.00
04/13/2004,15:34,1034.50,1034.75,1034.50,1034.50,182,17,199.00
04/13/2004,15:35,1034.50,1034.50,1033.75,1033.75,10,555,565.00
04/13/2004,15:36,1033.75,1034.50,1033.75,1034.50,133,118,251.00
04/13/2004,15:37,1034.25,1034.25,1034.25,1034.25,0,167,167.00
04/13/2004,15:38,1034.25,1034.25,1034.00,1034.00,0,173,173.00
04/13/2004,15:39,1034.00,1034.00,1033.75,1034.00,66,311,377.00
04/13/2004,15:40,1034.00,1034.25,1033.75,1033.75,22,106,128.00
04/13/2004,15:41,1034.00,1034.00,1033.75,1033.75,63,86,149.00
04/13/2004,15:42,1033.75,1034.00,1033.50,1034.00,38,104,142.00
04/13/2004,15:43,1034.00,1034.25,1034.00,1034.00,69,29,98.00
04/13/2004,15:44,1034.00,1034.00,1034.00,1034.00,0,29,29.00
04/13/2004,15:45,1034.00,1034.00,1033.75,1034.00,34,85,119.00
04/13/2004,15:46,1034.00,1034.00,1033.75,1033.75,16,33,49.00
04/13/2004,15:47,1033.75,1034.00,1033.75,1033.75,11,41,52.00
04/13/2004,15:48,1033.75,1034.00,1033.75,1033.75,5,86,91.00
04/13/2004,15:49,1033.75,1034.25,1033.75,1034.25,45,26,71.00
04/13/2004,15:50,1034.00,1034.25,1034.00,1034.25,4,5,9.00
04/13/2004,15:51,1034.00,1034.00,1034.00,1034.00,0,113,113.00
04/13/2004,15:52,1034.00,1034.25,1034.00,1034.00,1,79,80.00
04/13/2004,15:53,1034.00,1034.25,1033.75,1034.00,112,170,282.00
04/13/2004,15:55,1034.25,1034.50,1034.00,1034.50,98,6,104.00
04/13/2004,15:56,1034.50,1034.50,1034.50,1034.50,30,0,30.00
04/13/2004,15:57,1034.50,1034.50,1034.25,1034.25,2,93,95.00
04/13/2004,15:58,1034.25,1034.25,1034.00,1034.25,16,24,40.00
04/13/2004,15:59,1034.25,1034.25,1034.25,1034.25,5,0,5.00
04/13/2004,16:00,1034.25,1034.25,1033.75,1034.00,2,99,101.00
04/13/2004,17:01,1033.50,1033.75,1033.50,1033.75,158,0,158.00
04/13/2004,17:02,1034.00,1034.00,1033.75,1033.75,61,3,64.00
04/13/2004,17:03,1034.00,1034.00,1033.75,1034.00,129,3,132.00
04/13/2004,17:05,1034.25,1034.25,1034.00,1034.25,5,10,15.00
04/13/2004,17:06,1034.00,1034.25,1034.00,1034.25,3,113,116.00
04/13/2004,17:07,1034.00,1034.00,1034.00,1034.00,0,3,3.00
04/13/2004,17:10,1034.25,1034.25,1034.25,1034.25,6,0,6.00
04/13/2004,17:11,1034.00,1034.00,1034.00,1034.00,0,10,10.00
04/13/2004,17:13,1034.00,1034.25,1034.00,1034.25,1,1,2.00
04/13/2004,17:14,1034.00,1034.25,1034.00,1034.00,3,38,41.00
04/13/2004,17:16,1034.25,1034.25,1034.00,1034.00,2,1,3.00
04/13/2004,17:17,1034.25,1034.25,1034.25,1034.25,2,0,2.00
04/13/2004,17:18,1034.00,1034.25,1034.00,1034.25,4,4,8.00
04/13/2004,17:19,1034.00,1034.25,1034.00,1034.25,11,2,13.00
04/13/2004,17:20,1034.25,1034.25,1034.25,1034.25,13,0,13.00
04/13/2004,17:21,1034.25,1034.25,1034.25,1034.25,8,0,8.00
04/13/2004,17:22,1034.25,1034.25,1034.25,1034.25,7,0,7.00
04/13/2004,17:23,1034.25,1034.50,1034.25,1034.50,6,0,6.00
04/13/2004,17:25,1034.25,1034.25,1034.25,1034.25,0,3,3.00
04/13/2004,17:26,1034.25,1034.25,1034.25,1034.25,0,1,1.00
04/13/2004,17:27,1034.25,1034.25,1034.25,1034.25,0,10,10.00
04/13/2004,17:28,1034.25,1034.25,1034.25,1034.25,0,17,17.00
04/13/2004,17:31,1034.25,1034.25,1034.25,1034.25,0,4,4.00
04/13/2004,17:32,1034.25,1034.25,1034.25,1034.25,0,3,3.00
04/13/2004,17:33,1034.25,1034.25,1034.25,1034.25,0,2,2.00
04/13/2004,17:34,1034.50,1034.50,1034.25,1034.25,2,4,6.00
04/13/2004,17:35,1034.00,1034.25,1034.00,1034.00,2,9,11.00
04/13/2004,17:36,1034.25,1034.25,1034.25,1034.25,1,0,1.00
04/13/2004,17:38,1034.00,1034.00,1034.00,1034.00,0,100,100.00
04/13/2004,17:39,1034.00,1034.00,1034.00,1034.00,0,9,9.00
04/13/2004,17:40,1034.00,1034.25,1034.00,1034.25,2,11,13.00
04/13/2004,17:43,1034.25,1034.25,1034.25,1034.25,4,0,4.00
04/13/2004,17:44,1034.25,1034.25,1034.25,1034.25,21,0,21.00
04/13/2004,17:45,1034.00,1034.00,1034.00,1034.00,0,20,20.00
04/13/2004,17:46,1034.00,1034.25,1034.00,1034.00,1,28,29.00
04/13/2004,17:47,1033.75,1033.75,1033.75,1033.75,0,32,32.00
04/13/2004,17:48,1034.00,1034.00,1033.75,1033.75,2,50,52.00
04/13/2004,17:49,1034.00,1034.00,1034.00,1034.00,2,0,2.00
04/13/2004,17:51,1033.75,1034.00,1033.75,1034.00,1,2,3.00
04/13/2004,17:52,1034.00,1034.00,1034.00,1034.00,2,0,2.00
04/13/2004,17:53,1034.00,1034.00,1034.00,1034.00,5,0,5.00
04/13/2004,17:54,1034.25,1034.25,1034.25,1034.25,3,0,3.00
04/13/2004,18:00,1034.00,1034.00,1034.00,1034.00,0,1,1.00
04/13/2004,18:04,1034.25,1034.25,1034.25,1034.25,1,0,1.00
04/13/2004,18:06,1034.25,1034.25,1034.00,1034.00,5,1,6.00
04/13/2004,18:07,1034.25,1034.50,1034.25,1034.50,21,0,21.00
04/13/2004,18:09,1034.50,1034.50,1034.50,1034.50,5,0,5.00
04/13/2004,18:10,1034.25,1034.25,1034.25,1034.25,0,3,3.00
04/13/2004,18:11,1034.50,1034.50,1034.50,1034.50,2,0,2.00
04/13/2004,18:12,1034.25,1034.25,1034.25,1034.25,0,15,15.00
04/13/2004,18:13,1034.25,1034.25,1034.25,1034.25,0,1,1.00
04/13/2004,18:17,1034.25,1034.25,1034.25,1034.25,0,1,1.00
04/13/2004,18:18,1034.50,1034.50,1034.50,1034.50,5,0,5.00
04/13/2004,18:19,1034.50,1034.50,1034.50,1034.50,1,0,1.00
04/13/2004,18:20,1034.50,1034.50,1034.50,1034.50,10,0,10.00
04/13/2004,18:21,1034.50,1034.50,1034.50,1034.50,1,0,1.00
04/13/2004,18:26,1034.50,1034.50,1034.50,1034.50,18,0,18.00
04/13/2004,18:27,1034.50,1034.50,1034.50,1034.50,1,0,1.00
04/13/2004,18:28,1034.75,1034.75,1034.50,1034.50,12,1,13.00
04/13/2004,18:29,1034.50,1034.50,1034.25,1034.25,0,15,15.00
04/13/2004,18:38,1034.50,1034.50,1034.50,1034.50,1,0,1.00
04/13/2004,18:42,1034.25,1034.25,1034.25,1034.25,0,2,2.00
04/13/2004,18:43,1034.25,1034.25,1034.25,1034.25,0,3,3.00
04/13/2004,18:44,1034.50,1034.50,1034.50,1034.50,1,0,1.00
04/13/2004,18:45,1034.50,1034.75,1034.50,1034.75,15,0,15.00
04/13/2004,18:47,1034.75,1034.75,1034.75,1034.75,2,0,2.00
04/13/2004,18:49,1034.75,1034.75,1034.75,1034.75,1,0,1.00
04/13/2004,18:50,1034.50,1034.50,1034.50,1034.50,0,1,1.00
04/13/2004,18:52,1034.75,1034.75,1034.75,1034.75,5,0,5.00
04/13/2004,18:53,1034.50,1034.50,1034.50,1034.50,0,6,6.00
04/13/2004,18:56,1034.75,1034.75,1034.75,1034.75,1,0,1.00
04/13/2004,19:00,1034.50,1034.50,1034.50,1034.50,0,4,4.00
04/13/2004,19:01,1034.75,1034.75,1034.75,1034.75,1,0,1.00
04/13/2004,19:03,1034.50,1034.50,1034.50,1034.50,0,1,1.00
04/13/2004,19:04,1034.50,1034.50,1034.50,1034.50,0,5,5.00
04/13/2004,19:05,1034.75,1034.75,1034.75,1034.75,25,0,25.00
04/13/2004,19:06,1034.75,1034.75,1034.75,1034.75,4,0,4.00
04/13/2004,19:07,1034.75,1034.75,1034.75,1034.75,24,0,24.00
04/13/2004,19:08,1034.50,1034.50,1034.50,1034.50,0,1,1.00
04/13/2004,19:09,1034.75,1034.75,1034.75,1034.75,5,0,5.00
04/13/2004,19:11,1034.75,1034.75,1034.75,1034.75,20,0,20.00
04/13/2004,19:13,1034.75,1034.75,1034.75,1034.75,10,0,10.00
04/13/2004,19:15,1034.75,1034.75,1034.75,1034.75,1,0,1.00
04/13/2004,19:16,1034.75,1034.75,1034.75,1034.75,1,0,1.00
04/13/2004,19:19,1034.75,1034.75,1034.75,1034.75,9,0,9.00
04/13/2004,19:21,1034.75,1034.75,1034.75,1034.75,6,0,6.00
04/13/2004,19:25,1034.75,1034.75,1034.75,1034.75,6,0,6.00
04/13/2004,19:27,1035.00,1035.00,1035.00,1035.00,5,0,5.00
04/13/2004,19:29,1034.75,1034.75,1034.75,1034.75,0,2,2.00
04/13/2004,19:30,1035.00,1035.00,1035.00,1035.00,11,0,11.00
04/13/2004,19:31,1035.00,1035.00,1034.75,1034.75,1,1,2.00
04/13/2004,19:37,1035.00,1035.00,1034.75,1034.75,1,8,9.00
04/13/2004,19:38,1035.00,1035.00,1035.00,1035.00,1,0,1.00
04/13/2004,19:39,1035.00,1035.00,1034.75,1035.00,29,11,40.00
04/13/2004,19:40,1035.00,1035.00,1035.00,1035.00,2,0,2.00
04/13/2004,19:41,1035.00,1035.00,1035.00,1035.00,1,0,1.00
04/13/2004,19:43,1035.00,1035.00,1035.00,1035.00,2,0,2.00
04/13/2004,19:44,1035.00,1035.25,1035.00,1035.25,14,0,14.00
04/13/2004,19:48,1035.25,1035.25,1035.25,1035.25,1,0,1.00
04/13/2004,19:49,1035.25,1035.25,1035.25,1035.25,2,0,2.00
04/13/2004,19:50,1035.25,1035.25,1035.00,1035.25,15,2,17.00
04/13/2004,19:51,1035.00,1035.25,1035.00,1035.25,4,11,15.00
04/13/2004,19:52,1035.25,1035.25,1035.00,1035.25,13,2,15.00
04/13/2004,19:53,1035.25,1035.25,1035.25,1035.25,5,0,5.00
04/13/2004,19:54,1035.25,1035.25,1035.25,1035.25,6,0,6.00
04/13/2004,19:55,1035.25,1035.50,1035.25,1035.50,28,0,28.00
04/13/2004,19:59,1035.25,1035.25,1035.25,1035.25,0,1,1.00
04/13/2004,20:00,1035.50,1035.50,1035.50,1035.50,44,0,44.00
04/13/2004,20:01,1035.75,1035.75,1035.50,1035.50,6,9,15.00
04/13/2004,20:02,1035.50,1035.50,1035.25,1035.50,16,53,69.00
04/13/2004,20:03,1035.50,1035.75,1035.50,1035.75,20,11,31.00
04/13/2004,20:04,1035.50,1035.50,1035.50,1035.50,0,1,1.00
04/13/2004,20:05,1035.50,1035.50,1035.25,1035.25,0,66,66.00
04/13/2004,20:06,1035.25,1035.25,1035.25,1035.25,0,36,36.00
04/13/2004,20:07,1035.25,1035.25,1035.25,1035.25,0,20,20.00
04/13/2004,20:08,1035.25,1035.25,1035.00,1035.00,0,36,36.00
04/13/2004,20:09,1035.25,1035.25,1035.25,1035.25,34,0,34.00
04/13/2004,20:10,1035.25,1035.25,1035.25,1035.25,18,0,18.00
04/13/2004,20:11,1035.25,1035.25,1035.25,1035.25,15,0,15.00
04/13/2004,20:12,1035.25,1035.25,1035.25,1035.25,17,0,17.00
04/13/2004,20:13,1035.25,1035.25,1035.25,1035.25,13,0,13.00
04/13/2004,20:14,1035.50,1035.50,1035.50,1035.50,3,0,3.00
04/13/2004,20:16,1035.50,1035.50,1035.50,1035.50,10,0,10.00
04/13/2004,20:18,1035.50,1035.50,1035.50,1035.50,15,0,15.00
04/13/2004,20:21,1035.50,1035.50,1035.25,1035.50,13,2,15.00
04/13/2004,20:22,1035.50,1035.50,1035.50,1035.50,13,0,13.00
04/13/2004,20:25,1035.50,1035.50,1035.50,1035.50,5,0,5.00
04/13/2004,20:26,1035.50,1035.50,1035.50,1035.50,1,0,1.00
04/13/2004,20:27,1035.25,1035.25,1035.25,1035.25,0,5,5.00
04/13/2004,20:28,1035.50,1035.50,1035.50,1035.50,1,0,1.00
04/13/2004,20:29,1035.25,1035.25,1035.25,1035.25,0,1,1.00
04/13/2004,20:30,1035.50,1035.50,1035.25,1035.25,1,4,5.00
04/13/2004,20:33,1035.50,1035.75,1035.50,1035.75,28,0,28.00
04/13/2004,20:37,1035.75,1035.75,1035.50,1035.50,1,4,5.00
04/13/2004,20:38,1035.75,1035.75,1035.50,1035.50,6,1,7.00
04/13/2004,20:40,1035.50,1035.50,1035.50,1035.50,0,25,25.00
04/13/2004,20:41,1035.50,1035.50,1035.50,1035.50,0,60,60.00
04/13/2004,20:42,1035.50,1035.75,1035.50,1035.75,1,8,9.00
04/13/2004,20:43,1035.25,1036.00,1035.25,1036.00,217,2,219.00
04/13/2004,20:44,1035.75,1036.25,1035.75,1036.25,68,17,85.00
04/13/2004,20:45,1036.25,1036.25,1036.25,1036.25,10,0,10.00
04/13/2004,20:46,1036.25,1036.25,1036.00,1036.00,1,11,12.00
04/13/2004,20:47,1036.00,1036.25,1036.00,1036.25,7,3,10.00
04/13/2004,20:48,1036.25,1036.25,1036.00,1036.00,10,1,11.00
04/13/2004,20:49,1036.25,1036.25,1036.25,1036.25,1,0,1.00
04/13/2004,20:50,1036.25,1036.25,1036.25,1036.25,15,0,15.00
04/13/2004,20:51,1036.25,1036.50,1036.00,1036.25,36,1,37.00
04/13/2004,20:52,1036.25,1036.50,1036.25,1036.50,41,0,41.00
04/13/2004,20:53,1036.25,1036.50,1036.25,1036.50,30,28,58.00
04/13/2004,20:54,1036.50,1036.75,1036.25,1036.75,48,3,51.00
04/13/2004,20:55,1036.75,1036.75,1036.75,1036.75,7,0,7.00
04/13/2004,20:56,1036.50,1036.75,1036.50,1036.75,46,7,53.00
04/13/2004,20:57,1037.00,1037.00,1036.75,1036.75,3,28,31.00
04/13/2004,20:58,1036.75,1036.75,1036.75,1036.75,0,28,28.00
04/13/2004,20:59,1036.75,1037.00,1036.75,1037.00,31,5,36.00
04/13/2004,21:00,1037.00,1037.00,1036.75,1037.00,7,1,8.00
04/13/2004,21:01,1036.75,1036.75,1036.75,1036.75,0,3,3.00
04/13/2004,21:03,1036.75,1036.75,1036.75,1036.75,0,1,1.00
04/13/2004,21:04,1036.75,1036.75,1036.75,1036.75,0,51,51.00
04/13/2004,21:05,1036.75,1036.75,1036.75,1036.75,0,2,2.00
04/13/2004,21:06,1036.75,1036.75,1036.75,1036.75,0,2,2.00
04/13/2004,21:07,1036.75,1036.75,1036.75,1036.75,0,2,2.00
04/13/2004,21:09,1036.75,1036.75,1036.75,1036.75,0,1,1.00
04/13/2004,21:10,1036.75,1036.75,1036.75,1036.75,0,1,1.00
04/13/2004,21:11,1036.75,1037.00,1036.75,1037.00,6,58,64.00
04/13/2004,21:12,1036.75,1036.75,1036.75,1036.75,0,6,6.00
04/13/2004,21:13,1036.75,1036.75,1036.75,1036.75,0,14,14.00
04/13/2004,21:14,1037.00,1037.00,1036.25,1036.50,16,41,57.00
04/13/2004,21:15,1036.50,1036.50,1036.25,1036.25,23,1,24.00
04/13/2004,21:16,1036.50,1036.50,1036.50,1036.50,29,0,29.00
04/13/2004,21:17,1036.50,1036.50,1036.25,1036.25,4,1,5.00
04/13/2004,21:18,1036.50,1036.75,1036.50,1036.75,38,0,38.00
04/13/2004,21:19,1036.75,1036.75,1036.75,1036.75,10,0,10.00
04/13/2004,21:20,1036.50,1037.00,1036.50,1037.00,8,1,9.00
04/13/2004,21:21,1036.75,1036.75,1036.75,1036.75,0,10,10.00
04/13/2004,21:22,1036.75,1037.00,1036.75,1037.00,1,14,15.00
04/13/2004,21:23,1036.75,1037.00,1036.75,1036.75,1,3,4.00
04/13/2004,21:24,1037.00,1037.00,1037.00,1037.00,6,0,6.00
04/13/2004,21:26,1036.75,1036.75,1036.50,1036.50,0,56,56.00
04/13/2004,21:27,1036.50,1036.75,1036.50,1036.75,1,1,2.00
04/13/2004,21:28,1036.75,1036.75,1036.50,1036.50,5,37,42.00
04/13/2004,21:29,1036.50,1036.50,1036.50,1036.50,0,2,2.00
04/13/2004,21:30,1036.25,1036.25,1035.75,1035.75,0,103,103.00
04/13/2004,21:31,1036.00,1036.25,1036.00,1036.00,19,44,63.00
04/13/2004,21:32,1036.00,1036.00,1036.00,1036.00,0,329,329.00
04/13/2004,21:33,1036.00,1036.25,1036.00,1036.25,46,110,156.00
04/13/2004,21:34,1036.25,1036.50,1036.25,1036.25,45,7,52.00
04/13/2004,21:35,1036.25,1036.25,1036.25,1036.25,0,1,1.00
04/13/2004,21:36,1036.25,1036.50,1036.25,1036.50,1,1,2.00
04/13/2004,21:38,1036.25,1036.25,1036.25,1036.25,0,15,15.00
04/13/2004,21:39,1036.50,1036.50,1036.50,1036.50,7,0,7.00
04/13/2004,21:40,1036.50,1036.50,1036.50,1036.50,13,0,13.00
04/13/2004,21:41,1036.50,1036.50,1036.50,1036.50,2,0,2.00
04/13/2004,21:43,1036.25,1036.25,1036.25,1036.25,0,13,13.00
04/13/2004,21:44,1036.50,1036.50,1036.50,1036.50,1,0,1.00
04/13/2004,21:45,1036.25,1036.25,1036.25,1036.25,0,33,33.00
04/13/2004,21:46,1036.25,1036.25,1036.25,1036.25,0,116,116.00
04/13/2004,21:47,1036.50,1036.50,1036.25,1036.25,2,7,9.00
04/13/2004,21:48,1036.25,1036.25,1036.25,1036.25,0,71,71.00
04/13/2004,21:49,1036.25,1036.25,1036.25,1036.25,0,2,2.00
04/13/2004,21:51,1036.25,1036.25,1036.25,1036.25,0,1,1.00
04/13/2004,21:52,1036.50,1036.50,1036.50,1036.50,1,0,1.00
04/13/2004,21:55,1036.25,1036.25,1036.25,1036.25,0,1,1.00
04/13/2004,21:56,1036.50,1036.50,1036.50,1036.50,1,0,1.00
04/13/2004,21:58,1036.50,1036.50,1036.50,1036.50,1,0,1.00
04/13/2004,21:59,1036.25,1036.25,1036.25,1036.25,0,14,14.00
04/13/2004,22:01,1036.25,1036.25,1035.75,1035.75,0,94,94.00
04/13/2004,22:02,1036.00,1036.00,1036.00,1036.00,5,0,5.00
04/13/2004,22:03,1036.00,1036.00,1036.00,1036.00,1,0,1.00
04/13/2004,22:05,1036.00,1036.25,1036.00,1036.25,13,0,13.00
04/13/2004,22:06,1036.25,1036.25,1036.25,1036.25,2,0,2.00
04/13/2004,22:08,1036.50,1036.50,1036.25,1036.50,16,1,17.00
04/13/2004,22:10,1036.50,1036.50,1036.50,1036.50,2,0,2.00
04/13/2004,22:13,1036.75,1036.75,1036.75,1036.75,8,0,8.00
04/13/2004,22:16,1036.75,1036.75,1036.75,1036.75,3,0,3.00
04/13/2004,22:18,1036.75,1036.75,1036.75,1036.75,5,0,5.00
04/13/2004,22:19,1036.75,1036.75,1036.75,1036.75,6,0,6.00
04/13/2004,22:22,1036.75,1036.75,1036.75,1036.75,5,0,5.00
04/13/2004,22:25,1036.75,1036.75,1036.75,1036.75,2,0,2.00
04/13/2004,22:28,1036.75,1036.75,1036.75,1036.75,1,0,1.00
04/13/2004,22:33,1036.75,1036.75,1036.75,1036.75,4,0,4.00
04/13/2004,22:35,1036.50,1036.75,1036.50,1036.50,1,12,13.00
04/13/2004,22:38,1036.75,1036.75,1036.75,1036.75,5,0,5.00
04/13/2004,22:39,1036.75,1036.75,1036.75,1036.75,16,0,16.00
04/13/2004,22:40,1036.75,1036.75,1036.75,1036.75,13,0,13.00
04/13/2004,22:41,1036.75,1036.75,1036.25,1036.75,60,63,123.00
04/13/2004,22:42,1036.75,1036.75,1036.75,1036.75,6,0,6.00
04/13/2004,22:43,1036.75,1037.00,1036.75,1037.00,2,0,2.00
04/13/2004,22:44,1036.75,1036.75,1036.75,1036.75,0,6,6.00
04/13/2004,22:45,1036.75,1036.75,1036.75,1036.75,0,34,34.00
04/13/2004,22:46,1036.75,1036.75,1036.75,1036.75,0,2,2.00
04/13/2004,22:48,1037.00,1037.00,1037.00,1037.00,11,0,11.00
04/13/2004,22:49,1037.00,1037.00,1037.00,1037.00,10,0,10.00
04/13/2004,22:50,1037.00,1037.00,1037.00,1037.00,12,0,12.00
04/13/2004,22:51,1036.75,1036.75,1036.75,1036.75,0,50,50.00
04/13/2004,22:52,1036.75,1036.75,1036.75,1036.75,0,8,8.00
04/13/2004,22:54,1036.75,1036.75,1036.75,1036.75,0,1,1.00
04/13/2004,22:55,1036.50,1036.50,1036.50,1036.50,0,6,6.00
04/13/2004,22:56,1036.50,1036.50,1036.50,1036.50,0,5,5.00
04/13/2004,22:57,1036.75,1036.75,1036.75,1036.75,1,0,1.00
04/13/2004,22:58,1036.50,1036.50,1036.50,1036.50,0,1,1.00
04/13/2004,23:00,1036.50,1036.50,1036.50,1036.50,0,1,1.00
04/13/2004,23:01,1036.50,1036.50,1036.50,1036.50,0,2,2.00
04/13/2004,23:10,1036.50,1036.50,1036.50,1036.50,0,66,66.00
04/13/2004,23:11,1036.25,1036.75,1036.00,1036.75,71,103,174.00
04/13/2004,23:12,1037.00,1037.00,1036.75,1036.75,1,2,3.00
04/13/2004,23:13,1036.75,1036.75,1036.75,1036.75,0,15,15.00
04/13/2004,23:15,1036.75,1036.75,1036.75,1036.75,0,4,4.00
04/13/2004,23:18,1036.50,1036.50,1036.50,1036.50,0,3,3.00
04/13/2004,23:20,1036.50,1036.50,1036.50,1036.50,0,1,1.00
04/13/2004,23:22,1036.75,1036.75,1036.75,1036.75,12,0,12.00
04/13/2004,23:25,1036.50,1036.50,1036.50,1036.50,0,10,10.00
04/13/2004,23:26,1036.50,1036.75,1036.50,1036.75,1,1,2.00
04/13/2004,23:27,1036.75,1036.75,1036.75,1036.75,40,0,40.00
04/13/2004,23:29,1036.75,1036.75,1036.75,1036.75,1,0,1.00
04/13/2004,23:34,1036.75,1036.75,1036.50,1036.75,7,4,11.00
04/13/2004,23:36,1036.50,1036.50,1036.50,1036.50,0,1,1.00
04/13/2004,23:39,1036.75,1036.75,1036.75,1036.75,1,0,1.00
04/13/2004,23:44,1036.75,1036.75,1036.75,1036.75,2,0,2.00
04/13/2004,23:47,1036.75,1037.00,1036.75,1037.00,8,0,8.00
04/13/2004,23:50,1036.75,1036.75,1036.75,1036.75,0,10,10.00
04/13/2004,23:51,1036.75,1036.75,1036.75,1036.75,0,2,2.00
04/13/2004,23:56,1037.00,1037.00,1037.00,1037.00,1,0,1.00
04/13/2004,23:59,1036.75,1036.75,1036.75,1036.75,0,55,55.00
04/14/2004,00:00,1036.75,1036.75,1036.75,1036.75,0,11,11.00
04/14/2004,00:01,1037.00,1037.00,1036.75,1037.00,4,1,5.00
04/14/2004,00:02,1036.75,1037.00,1036.75,1037.00,2,2,4.00
04/14/2004,00:03,1036.75,1037.00,1036.75,1036.75,1,3,4.00
04/14/2004,00:04,1036.75,1036.75,1036.75,1036.75,0,1,1.00
04/14/2004,00:05,1036.50,1036.50,1036.25,1036.25,0,53,53.00
04/14/2004,00:06,1036.75,1036.75,1036.75,1036.75,1,0,1.00
04/14/2004,00:07,1036.75,1036.75,1036.75,1036.75,5,0,5.00
04/14/2004,00:08,1036.50,1036.50,1036.50,1036.50,0,8,8.00
04/14/2004,00:09,1036.50,1036.50,1036.50,1036.50,0,5,5.00
04/14/2004,00:10,1036.50,1036.50,1036.50,1036.50,0,1,1.00
04/14/2004,00:11,1036.50,1037.00,1036.50,1036.75,20,3,23.00
04/14/2004,00:12,1037.00,1037.00,1036.75,1036.75,1,1,2.00
04/14/2004,00:13,1036.75,1036.75,1036.75,1036.75,0,10,10.00
04/14/2004,00:17,1036.50,1036.50,1036.50,1036.50,0,8,8.00
04/14/2004,00:19,1036.75,1036.75,1036.75,1036.75,7,0,7.00
04/14/2004,00:20,1036.50,1036.50,1036.50,1036.50,0,4,4.00
04/14/2004,00:22,1036.75,1037.00,1036.75,1037.00,62,0,62.00
04/14/2004,00:23,1037.25,1037.25,1037.25,1037.25,6,0,6.00
04/14/2004,00:24,1037.00,1037.00,1037.00,1037.00,0,2,2.00
04/14/2004,00:29,1036.75,1037.25,1036.75,1037.25,24,3,27.00
04/14/2004,00:30,1037.25,1037.50,1037.25,1037.50,71,0,71.00
04/14/2004,00:32,1037.50,1037.50,1037.50,1037.50,25,0,25.00
04/14/2004,00:33,1037.50,1037.75,1037.50,1037.75,55,0,55.00
04/14/2004,00:35,1037.50,1037.75,1037.50,1037.50,6,5,11.00
04/14/2004,00:36,1037.50,1037.50,1037.50,1037.50,0,30,30.00
04/14/2004,00:37,1037.75,1037.75,1037.50,1037.50,1,5,6.00
04/14/2004,00:38,1037.75,1037.75,1037.75,1037.75,1,0,1.00
04/14/2004,00:39,1037.50,1037.50,1037.50,1037.50,0,8,8.00
04/14/2004,00:40,1037.50,1037.50,1037.25,1037.25,0,34,34.00
04/14/2004,00:41,1037.50,1037.50,1037.50,1037.50,2,0,2.00
04/14/2004,00:42,1037.50,1037.50,1037.50,1037.50,1,0,1.00
04/14/2004,00:43,1037.75,1037.75,1037.75,1037.75,15,0,15.00
04/14/2004,00:44,1037.75,1037.75,1037.75,1037.75,1,0,1.00
04/14/2004,00:45,1037.50,1037.50,1037.50,1037.50,0,1,1.00
04/14/2004,00:46,1037.75,1037.75,1037.75,1037.75,65,0,65.00
04/14/2004,00:47,1037.75,1037.75,1037.75,1037.75,1,0,1.00
04/14/2004,00:48,1037.75,1037.75,1037.75,1037.75,2,0,2.00
04/14/2004,00:49,1037.75,1037.75,1037.50,1037.75,106,1,107.00
04/14/2004,00:50,1037.75,1038.00,1037.75,1038.00,9,0,9.00
04/14/2004,00:51,1037.75,1037.75,1037.50,1037.50,0,31,31.00
04/14/2004,00:52,1037.25,1037.25,1036.75,1036.75,1,29,30.00
04/14/2004,00:53,1036.75,1037.25,1036.75,1037.25,12,27,39.00
04/14/2004,00:54,1037.25,1037.50,1037.25,1037.25,23,19,42.00
04/14/2004,00:55,1037.50,1037.50,1037.50,1037.50,37,0,37.00
04/14/2004,00:56,1037.50,1037.75,1037.50,1037.50,9,1,10.00
04/14/2004,00:57,1037.50,1037.50,1037.50,1037.50,0,33,33.00
04/14/2004,00:58,1037.50,1037.75,1037.50,1037.50,5,25,30.00
04/14/2004,00:59,1037.50,1037.50,1037.50,1037.50,0,15,15.00
04/14/2004,01:02,1037.25,1037.25,1037.25,1037.25,0,1,1.00
04/14/2004,01:03,1037.50,1037.50,1037.50,1037.50,11,0,11.00
04/14/2004,01:04,1037.50,1037.75,1037.50,1037.75,36,0,36.00
04/14/2004,01:05,1037.50,1037.75,1037.50,1037.75,5,10,15.00
04/14/2004,01:06,1037.75,1037.75,1037.75,1037.75,10,0,10.00
04/14/2004,01:07,1037.75,1037.75,1037.75,1037.75,1,0,1.00
04/14/2004,01:12,1037.75,1037.75,1037.50,1037.50,5,7,12.00
04/14/2004,01:14,1037.50,1037.50,1037.50,1037.50,0,42,42.00
04/14/2004,01:15,1037.50,1037.50,1037.50,1037.50,0,4,4.00
04/14/2004,01:18,1037.50,1037.50,1037.50,1037.50,0,27,27.00
04/14/2004,01:19,1037.50,1037.50,1037.50,1037.50,0,1,1.00
04/14/2004,01:20,1037.50,1037.50,1037.50,1037.50,0,11,11.00
04/14/2004,01:21,1037.50,1037.50,1037.50,1037.50,0,22,22.00
04/14/2004,01:22,1037.50,1037.50,1037.50,1037.50,0,12,12.00
04/14/2004,01:24,1037.75,1037.75,1037.75,1037.75,2,0,2.00
04/14/2004,01:25,1037.50,1037.50,1037.25,1037.25,0,8,8.00
04/14/2004,01:26,1037.25,1037.25,1037.25,1037.25,0,3,3.00
04/14/2004,01:28,1037.00,1037.00,1037.00,1037.00,0,93,93.00
04/14/2004,01:29,1037.00,1037.00,1036.75,1036.75,0,3,3.00
04/14/2004,01:30,1036.75,1036.75,1036.75,1036.75,0,2,2.00
04/14/2004,01:31,1036.75,1036.75,1036.75,1036.75,0,8,8.00
04/14/2004,01:32,1036.75,1036.75,1036.75,1036.75,0,39,39.00
04/14/2004,01:33,1037.00,1037.00,1037.00,1037.00,24,0,24.00
04/14/2004,01:35,1037.00,1037.00,1037.00,1037.00,133,0,133.00
04/14/2004,01:36,1037.00,1037.75,1037.00,1037.75,74,0,74.00
04/14/2004,01:37,1037.25,1037.25,1037.25,1037.25,0,19,19.00
04/14/2004,01:38,1037.00,1037.00,1037.00,1037.00,0,10,10.00
04/14/2004,01:39,1037.00,1037.00,1037.00,1037.00,0,25,25.00
04/14/2004,01:40,1037.00,1037.25,1037.00,1037.00,2,15,17.00
04/14/2004,01:41,1037.00,1037.00,1037.00,1037.00,0,9,9.00
04/14/2004,01:44,1037.00,1037.25,1037.00,1037.25,1,8,9.00
04/14/2004,01:45,1037.00,1037.00,1037.00,1037.00,0,7,7.00
04/14/2004,01:46,1037.00,1037.00,1036.75,1036.75,0,46,46.00
04/14/2004,01:47,1036.50,1036.50,1036.25,1036.50,6,25,31.00
04/14/2004,01:48,1036.75,1037.00,1036.75,1037.00,23,0,23.00
04/14/2004,01:49,1037.00,1037.00,1037.00,1037.00,2,0,2.00
04/14/2004,01:50,1037.00,1037.00,1037.00,1037.00,14,0,14.00
04/14/2004,01:51,1037.00,1037.00,1037.00,1037.00,38,0,38.00
04/14/2004,01:52,1037.00,1037.00,1036.75,1037.00,20,25,45.00
04/14/2004,01:53,1036.75,1037.00,1036.75,1037.00,5,1,6.00
04/14/2004,01:54,1036.75,1036.75,1036.75,1036.75,0,6,6.00
04/14/2004,01:55,1036.75,1036.75,1036.50,1036.50,0,15,15.00
04/14/2004,01:56,1036.50,1036.50,1036.50,1036.50,0,11,11.00
04/14/2004,01:57,1036.50,1036.50,1036.50,1036.50,0,8,8.00
04/14/2004,01:58,1036.50,1036.50,1036.50,1036.50,0,12,12.00
04/14/2004,01:59,1036.75,1036.75,1036.75,1036.75,2,0,2.00
04/14/2004,02:00,1036.75,1036.75,1036.75,1036.75,45,0,45.00
04/14/2004,02:01,1036.50,1037.00,1036.50,1036.75,20,31,51.00
04/14/2004,02:02,1036.50,1037.25,1036.50,1037.25,118,1,119.00
04/14/2004,02:03,1037.25,1037.50,1037.25,1037.25,111,44,155.00
04/14/2004,02:04,1037.25,1037.50,1036.50,1036.75,14,123,137.00
04/14/2004,02:05,1036.75,1037.00,1036.75,1036.75,10,21,31.00
04/14/2004,02:06,1036.75,1036.75,1036.75,1036.75,0,23,23.00
04/14/2004,02:07,1037.00,1037.25,1037.00,1037.25,13,0,13.00
04/14/2004,02:08,1037.00,1037.00,1037.00,1037.00,0,22,22.00
04/14/2004,02:09,1037.00,1037.25,1037.00,1037.25,27,25,52.00
04/14/2004,02:10,1037.25,1037.50,1037.25,1037.50,7,0,7.00
04/14/2004,02:11,1037.50,1037.75,1037.25,1037.25,51,67,118.00
04/14/2004,02:12,1037.25,1037.25,1037.25,1037.25,0,10,10.00
04/14/2004,02:13,1037.25,1037.50,1037.25,1037.50,1,42,43.00
04/14/2004,02:14,1037.25,1037.25,1037.25,1037.25,0,13,13.00
04/14/2004,02:15,1037.25,1037.25,1037.00,1037.25,9,5,14.00
04/14/2004,02:16,1037.00,1037.25,1037.00,1037.25,18,22,40.00
04/14/2004,02:17,1037.25,1037.25,1037.25,1037.25,34,0,34.00
04/14/2004,02:18,1037.00,1037.00,1037.00,1037.00,0,17,17.00
04/14/2004,02:19,1037.00,1037.00,1037.00,1037.00,0,1,1.00
04/14/2004,02:20,1037.00,1037.25,1037.00,1037.25,7,29,36.00
04/14/2004,02:21,1037.25,1037.75,1037.25,1037.75,88,6,94.00
04/14/2004,02:23,1037.50,1037.75,1037.25,1037.75,22,48,70.00
04/14/2004,02:24,1037.50,1037.50,1037.25,1037.25,0,21,21.00
04/14/2004,02:25,1037.25,1037.50,1037.25,1037.25,7,25,32.00
04/14/2004,02:26,1037.50,1037.50,1037.25,1037.25,12,5,17.00
04/14/2004,02:27,1037.50,1037.50,1037.25,1037.50,21,6,27.00
04/14/2004,02:28,1037.25,1037.50,1037.25,1037.25,31,22,53.00
04/14/2004,02:29,1037.25,1037.50,1037.00,1037.25,37,83,120.00
04/14/2004,02:30,1037.25,1037.50,1037.25,1037.50,46,0,46.00
04/14/2004,02:31,1037.50,1037.50,1037.25,1037.50,18,1,19.00
04/14/2004,02:32,1037.25,1037.50,1037.25,1037.25,10,15,25.00
04/14/2004,02:33,1037.50,1037.50,1037.50,1037.50,12,0,12.00
04/14/2004,02:34,1037.50,1037.50,1037.25,1037.50,137,23,160.00
04/14/2004,02:35,1037.50,1037.75,1037.50,1037.50,3,13,16.00
04/14/2004,02:36,1037.50,1037.50,1037.50,1037.50,0,10,10.00
04/14/2004,02:37,1037.50,1037.50,1037.50,1037.50,0,46,46.00
04/14/2004,02:38,1037.50,1037.50,1037.50,1037.50,0,11,11.00
04/14/2004,02:39,1037.50,1037.50,1037.50,1037.50,0,11,11.00
04/14/2004,02:40,1037.50,1037.50,1037.50,1037.50,0,20,20.00
04/14/2004,02:41,1037.50,1037.50,1037.25,1037.50,2,11,13.00
04/14/2004,02:42,1037.50,1037.50,1037.25,1037.50,77,4,81.00
04/14/2004,02:43,1037.50,1037.50,1037.50,1037.50,10,0,10.00
04/14/2004,02:44,1037.50,1037.50,1037.25,1037.25,10,269,279.00
04/14/2004,02:45,1037.25,1037.50,1037.00,1037.50,41,26,67.00
04/14/2004,02:46,1037.25,1037.50,1037.25,1037.25,12,28,40.00
04/14/2004,02:47,1037.25,1037.25,1037.00,1037.00,0,120,120.00
04/14/2004,02:48,1037.00,1037.50,1037.00,1037.25,28,46,74.00
04/14/2004,02:49,1037.25,1037.25,1037.25,1037.25,0,51,51.00
04/14/2004,02:50,1037.25,1037.50,1037.25,1037.50,11,40,51.00
04/14/2004,02:51,1037.25,1037.50,1037.00,1037.50,20,29,49.00
04/14/2004,02:52,1037.25,1037.25,1037.00,1037.00,0,17,17.00
04/14/2004,02:53,1037.00,1037.25,1037.00,1037.00,11,161,172.00
04/14/2004,02:54,1037.00,1037.25,1037.00,1037.25,18,10,28.00
04/14/2004,02:55,1037.25,1037.25,1037.25,1037.25,35,0,35.00
04/14/2004,02:56,1037.25,1037.50,1037.00,1037.00,12,39,51.00
04/14/2004,02:57,1037.25,1037.25,1036.75,1037.25,62,73,135.00
04/14/2004,02:58,1037.00,1037.00,1036.50,1036.50,16,69,85.00
04/14/2004,02:59,1036.75,1036.75,1036.50,1036.75,17,1,18.00
04/14/2004,03:00,1036.50,1036.75,1036.50,1036.50,17,16,33.00
04/14/2004,03:01,1036.50,1036.75,1036.50,1036.50,16,7,23.00
04/14/2004,03:02,1036.75,1036.75,1036.50,1036.50,11,1,12.00
04/14/2004,03:03,1036.75,1036.75,1036.75,1036.75,27,0,27.00
04/14/2004,03:04,1036.50,1036.75,1036.50,1036.50,55,2,57.00
04/14/2004,03:05,1036.75,1037.00,1036.75,1036.75,32,11,43.00
04/14/2004,03:06,1036.75,1036.75,1036.50,1036.75,11,22,33.00
04/14/2004,03:07,1036.50,1036.75,1036.50,1036.75,46,1,47.00
04/14/2004,03:08,1036.50,1036.75,1036.50,1036.50,22,26,48.00
04/14/2004,03:09,1036.50,1036.75,1036.25,1036.50,13,56,69.00
04/14/2004,03:10,1036.50,1036.75,1036.25,1036.50,44,104,148.00
04/14/2004,03:11,1036.25,1036.50,1036.25,1036.50,69,25,94.00
04/14/2004,03:12,1036.75,1036.75,1036.25,1036.50,16,15,31.00
04/14/2004,03:13,1036.50,1036.50,1036.50,1036.50,19,0,19.00
04/14/2004,03:14,1036.25,1036.50,1036.25,1036.25,14,91,105.00
04/14/2004,03:15,1036.25,1036.50,1036.00,1036.25,16,164,180.00
04/14/2004,03:16,1036.25,1036.25,1036.25,1036.25,14,0,14.00
04/14/2004,03:17,1036.00,1036.00,1035.75,1036.00,10,121,131.00
04/14/2004,03:18,1036.25,1036.25,1035.75,1036.00,11,44,55.00
04/14/2004,03:19,1036.00,1036.25,1036.00,1036.00,16,1,17.00
04/14/2004,03:20,1036.00,1036.25,1035.75,1036.00,40,28,68.00
04/14/2004,03:21,1035.75,1036.00,1035.75,1036.00,101,21,122.00
04/14/2004,03:22,1036.25,1036.25,1036.00,1036.00,12,33,45.00
04/14/2004,03:23,1036.00,1036.00,1035.50,1035.50,7,42,49.00
04/14/2004,03:24,1035.75,1035.75,1035.00,1035.00,26,157,183.00
04/14/2004,03:25,1035.00,1035.25,1034.75,1035.25,110,72,182.00
04/14/2004,03:26,1035.25,1035.75,1035.25,1035.75,59,12,71.00
04/14/2004,03:27,1035.75,1035.75,1035.50,1035.75,31,5,36.00
04/14/2004,03:28,1035.75,1036.25,1035.75,1036.25,60,7,67.00
04/14/2004,03:29,1036.25,1037.00,1036.25,1036.50,301,12,313.00
04/14/2004,03:30,1036.50,1036.75,1036.50,1036.75,19,26,45.00
04/14/2004,03:31,1036.75,1037.00,1036.75,1036.75,28,23,51.00
04/14/2004,03:32,1036.75,1036.75,1036.50,1036.50,9,4,13.00
04/14/2004,03:33,1036.50,1036.75,1036.50,1036.50,1,169,170.00
04/14/2004,03:34,1036.75,1036.75,1036.25,1036.25,11,10,21.00
04/14/2004,03:35,1036.25,1036.25,1036.25,1036.25,0,42,42.00
04/14/2004,03:36,1036.25,1036.25,1036.00,1036.25,29,11,40.00
04/14/2004,03:37,1036.25,1037.00,1036.00,1037.00,111,3,114.00
04/14/2004,03:38,1036.75,1037.25,1036.75,1036.75,31,58,89.00
04/14/2004,03:39,1036.75,1037.00,1036.75,1036.75,18,125,143.00
04/14/2004,03:40,1036.50,1036.75,1036.50,1036.50,8,51,59.00
04/14/2004,03:41,1036.75,1036.75,1036.50,1036.75,17,8,25.00
04/14/2004,03:42,1036.50,1036.75,1036.50,1036.50,8,80,88.00
04/14/2004,03:43,1036.50,1036.50,1036.25,1036.50,8,19,27.00
04/14/2004,03:44,1036.50,1036.50,1036.50,1036.50,8,0,8.00
04/14/2004,03:45,1036.50,1036.50,1036.50,1036.50,18,0,18.00
04/14/2004,03:46,1036.50,1036.50,1036.50,1036.50,9,0,9.00
04/14/2004,03:47,1036.50,1036.75,1036.25,1036.75,102,10,112.00
04/14/2004,03:48,1036.75,1036.75,1036.25,1036.25,11,70,81.00
04/14/2004,03:49,1036.00,1036.00,1036.00,1036.00,0,21,21.00
04/14/2004,03:50,1036.00,1036.00,1036.00,1036.00,0,19,19.00
04/14/2004,03:51,1036.00,1036.00,1036.00,1036.00,0,19,19.00
04/14/2004,03:52,1036.00,1036.25,1035.75,1036.25,15,3,18.00
04/14/2004,03:53,1036.25,1036.50,1036.00,1036.00,9,49,58.00
04/14/2004,03:54,1036.00,1036.00,1035.75,1035.75,0,52,52.00
04/14/2004,03:55,1035.75,1035.75,1035.50,1035.50,0,71,71.00
04/14/2004,03:56,1035.75,1036.00,1035.75,1035.75,12,7,19.00
04/14/2004,03:57,1035.75,1035.75,1035.50,1035.75,12,15,27.00
04/14/2004,03:58,1036.00,1036.00,1035.50,1035.75,18,14,32.00
04/14/2004,03:59,1035.50,1035.50,1035.00,1035.50,70,133,203.00
04/14/2004,04:00,1035.75,1036.50,1035.75,1036.25,137,1,138.00
04/14/2004,04:01,1036.25,1036.50,1036.25,1036.50,20,3,23.00
04/14/2004,04:02,1036.50,1036.75,1036.50,1036.50,26,16,42.00
04/14/2004,04:03,1036.50,1036.75,1036.50,1036.50,22,4,26.00
04/14/2004,04:04,1036.75,1036.75,1036.50,1036.50,1,50,51.00
04/14/2004,04:05,1036.50,1036.75,1036.25,1036.50,13,30,43.00
04/14/2004,04:06,1036.75,1036.75,1036.50,1036.50,29,39,68.00
04/14/2004,04:07,1036.50,1036.50,1036.50,1036.50,0,66,66.00
04/14/2004,04:08,1036.50,1036.50,1036.50,1036.50,0,17,17.00
04/14/2004,04:09,1036.50,1036.50,1036.00,1036.25,26,42,68.00
04/14/2004,04:10,1036.00,1036.25,1036.00,1036.25,12,38,50.00
04/14/2004,04:11,1036.25,1036.25,1036.25,1036.25,40,0,40.00
04/14/2004,04:12,1036.25,1036.50,1036.25,1036.50,30,0,30.00
04/14/2004,04:13,1036.50,1036.75,1036.50,1036.75,28,0,28.00
04/14/2004,04:14,1036.50,1036.75,1036.50,1036.75,62,5,67.00
04/14/2004,04:15,1036.75,1037.00,1036.75,1037.00,50,3,53.00
04/14/2004,04:16,1037.25,1037.25,1037.00,1037.00,14,40,54.00
04/14/2004,04:17,1037.00,1037.25,1036.75,1036.75,14,18,32.00
04/14/2004,04:18,1036.50,1036.75,1036.50,1036.75,20,1,21.00
04/14/2004,04:19,1036.75,1036.75,1036.50,1036.75,31,6,37.00
04/14/2004,04:20,1036.75,1036.75,1036.50,1036.50,12,5,17.00
04/14/2004,04:21,1036.50,1036.50,1036.25,1036.50,12,18,30.00
04/14/2004,04:22,1036.50,1036.50,1036.25,1036.50,46,5,51.00
04/14/2004,04:23,1036.50,1036.50,1036.25,1036.25,14,20,34.00
04/14/2004,04:24,1036.50,1036.75,1036.50,1036.50,44,41,85.00
04/14/2004,04:25,1036.50,1036.75,1036.50,1036.50,12,21,33.00
04/14/2004,04:26,1036.50,1036.50,1036.50,1036.50,0,32,32.00
04/14/2004,04:27,1036.50,1036.75,1036.50,1036.75,20,23,43.00
04/14/2004,04:28,1036.75,1037.25,1036.50,1037.25,124,5,129.00
04/14/2004,04:29,1036.75,1037.00,1036.75,1037.00,10,8,18.00
04/14/2004,04:30,1037.00,1037.25,1037.00,1037.00,31,3,34.00
04/14/2004,04:31,1037.25,1037.25,1037.00,1037.25,24,5,29.00
04/14/2004,04:32,1037.00,1037.00,1037.00,1037.00,0,106,106.00
04/14/2004,04:33,1037.00,1037.25,1037.00,1037.25,20,51,71.00
04/14/2004,04:34,1037.25,1037.25,1037.25,1037.25,10,0,10.00
04/14/2004,04:35,1037.25,1037.25,1037.25,1037.25,21,0,21.00
04/14/2004,04:36,1037.25,1037.25,1037.00,1037.00,72,7,79.00
04/14/2004,04:37,1037.00,1037.25,1037.00,1037.25,65,16,81.00
04/14/2004,04:38,1037.25,1037.50,1037.25,1037.50,34,13,47.00
04/14/2004,04:39,1037.25,1037.50,1037.25,1037.50,11,4,15.00
04/14/2004,04:40,1037.50,1037.50,1037.25,1037.25,144,11,155.00
04/14/2004,04:41,1037.50,1037.50,1037.50,1037.50,11,0,11.00
04/14/2004,04:42,1037.25,1037.25,1037.25,1037.25,0,45,45.00
04/14/2004,04:43,1037.25,1037.25,1037.00,1037.00,0,8,8.00
04/14/2004,04:44,1037.00,1037.00,1036.75,1037.00,10,118,128.00
04/14/2004,04:45,1036.75,1037.00,1036.75,1036.75,30,20,50.00
04/14/2004,04:46,1037.00,1037.00,1036.50,1036.50,1,73,74.00
04/14/2004,04:47,1036.25,1036.25,1036.25,1036.25,0,70,70.00
04/14/2004,04:48,1036.50,1036.75,1036.50,1036.75,13,0,13.00
04/14/2004,04:49,1036.50,1036.50,1036.50,1036.50,0,23,23.00
04/14/2004,04:50,1036.75,1036.75,1036.75,1036.75,11,0,11.00
04/14/2004,04:52,1036.25,1036.25,1036.25,1036.25,0,30,30.00
04/14/2004,04:53,1036.50,1036.50,1036.50,1036.50,30,0,30.00
04/14/2004,04:54,1036.25,1036.25,1035.75,1035.75,0,83,83.00
04/14/2004,04:55,1036.00,1036.50,1036.00,1036.00,8,64,72.00
04/14/2004,04:56,1035.75,1036.00,1035.75,1035.75,2,84,86.00
04/14/2004,04:57,1035.75,1035.75,1035.50,1035.50,0,79,79.00
04/14/2004,04:58,1035.75,1035.75,1035.75,1035.75,16,0,16.00
04/14/2004,04:59,1035.50,1036.00,1035.50,1036.00,8,1,9.00
04/14/2004,05:00,1035.75,1035.75,1035.75,1035.75,0,1,1.00
04/14/2004,05:01,1035.75,1035.75,1035.75,1035.75,0,51,51.00
04/14/2004,05:02,1035.75,1036.25,1035.75,1036.25,28,54,82.00
04/14/2004,05:03,1036.25,1036.25,1036.00,1036.00,1,8,9.00
04/14/2004,05:05,1035.75,1036.00,1035.75,1036.00,2,10,12.00
04/14/2004,05:06,1036.00,1036.00,1036.00,1036.00,8,0,8.00
04/14/2004,05:07,1035.75,1035.75,1035.50,1035.75,9,111,120.00
04/14/2004,05:08,1035.50,1035.50,1035.50,1035.50,0,12,12.00
04/14/2004,05:09,1035.50,1035.50,1035.50,1035.50,0,10,10.00
04/14/2004,05:10,1035.25,1035.25,1035.00,1035.25,1,35,36.00
04/14/2004,05:11,1035.25,1035.25,1035.25,1035.25,50,0,50.00
04/14/2004,05:12,1035.25,1035.25,1035.00,1035.00,6,49,55.00
04/14/2004,05:13,1034.75,1034.75,1034.50,1034.75,70,69,139.00
04/14/2004,05:14,1034.50,1035.00,1034.50,1034.75,89,9,98.00
04/14/2004,05:16,1034.75,1034.75,1034.75,1034.75,0,1,1.00
04/14/2004,05:17,1035.00,1035.00,1035.00,1035.00,6,0,6.00
04/14/2004,05:18,1035.00,1035.00,1034.75,1034.75,22,18,40.00
04/14/2004,05:19,1034.50,1035.00,1034.50,1034.75,33,67,100.00
04/14/2004,05:20,1034.75,1034.75,1034.75,1034.75,0,41,41.00
04/14/2004,05:21,1035.00,1035.25,1035.00,1035.25,158,0,158.00
04/14/2004,05:22,1035.00,1035.25,1035.00,1035.25,6,1,7.00
04/14/2004,05:23,1035.00,1035.00,1035.00,1035.00,0,15,15.00
04/14/2004,05:24,1035.25,1035.25,1034.75,1035.00,3,5,8.00
04/14/2004,05:25,1035.00,1035.25,1035.00,1035.00,50,28,78.00
04/14/2004,05:26,1034.75,1035.00,1034.75,1034.75,1,12,13.00
04/14/2004,05:27,1034.75,1035.00,1034.75,1035.00,1,52,53.00
04/14/2004,05:28,1034.75,1034.75,1034.50,1034.50,0,148,148.00
04/14/2004,05:29,1034.50,1035.00,1034.50,1034.50,34,34,68.00
04/14/2004,05:30,1034.50,1034.50,1034.50,1034.50,0,1,1.00
04/14/2004,05:31,1034.50,1034.50,1034.50,1034.50,0,52,52.00
04/14/2004,05:32,1034.75,1034.75,1034.50,1034.50,10,11,21.00
04/14/2004,05:33,1034.75,1035.00,1034.75,1035.00,44,0,44.00
04/14/2004,05:34,1035.00,1035.50,1035.00,1035.25,46,2,48.00
04/14/2004,05:35,1035.00,1035.00,1034.75,1035.00,42,206,248.00
04/14/2004,05:36,1035.00,1035.00,1034.75,1034.75,1,8,9.00
04/14/2004,05:37,1035.00,1035.00,1035.00,1035.00,3,0,3.00
04/14/2004,05:38,1035.00,1035.00,1035.00,1035.00,5,0,5.00
04/14/2004,05:39,1035.00,1035.25,1035.00,1035.25,39,0,39.00
04/14/2004,05:40,1035.00,1035.00,1035.00,1035.00,0,157,157.00
04/14/2004,05:41,1035.00,1035.00,1035.00,1035.00,0,5,5.00
04/14/2004,05:42,1035.25,1035.25,1035.00,1035.00,1,1,2.00
04/14/2004,05:43,1034.75,1034.75,1034.75,1034.75,0,1,1.00
04/14/2004,05:44,1034.75,1035.00,1034.75,1035.00,19,104,123.00
04/14/2004,05:45,1035.00,1035.25,1035.00,1035.00,4,30,34.00
04/14/2004,05:46,1035.00,1035.25,1035.00,1035.25,3,4,7.00
04/14/2004,05:47,1035.25,1035.50,1035.25,1035.25,37,3,40.00
04/14/2004,05:48,1035.25,1035.50,1035.25,1035.50,1,1,2.00
04/14/2004,05:49,1035.25,1035.25,1035.00,1035.00,0,96,96.00
04/14/2004,05:50,1035.00,1035.00,1034.75,1034.75,0,145,145.00
04/14/2004,05:51,1034.75,1034.75,1034.25,1034.75,11,119,130.00
04/14/2004,05:52,1034.50,1034.50,1034.50,1034.50,0,3,3.00
04/14/2004,05:53,1034.50,1034.50,1034.25,1034.50,5,43,48.00
04/14/2004,05:54,1034.25,1034.50,1034.25,1034.25,1,72,73.00
04/14/2004,05:55,1034.25,1034.50,1034.25,1034.50,43,15,58.00
04/14/2004,05:56,1034.50,1034.50,1034.50,1034.50,16,0,16.00
04/14/2004,05:57,1034.25,1034.25,1034.25,1034.25,0,101,101.00
04/14/2004,05:58,1034.50,1034.50,1034.50,1034.50,50,0,50.00
04/14/2004,05:59,1034.50,1034.50,1034.50,1034.50,30,0,30.00
04/14/2004,06:00,1034.50,1034.50,1034.50,1034.50,45,0,45.00
04/14/2004,06:01,1034.25,1034.50,1034.25,1034.50,11,13,24.00
04/14/2004,06:02,1034.50,1034.50,1034.50,1034.50,25,0,25.00
04/14/2004,06:03,1034.50,1034.50,1034.50,1034.50,2,0,2.00
04/14/2004,06:04,1034.25,1034.25,1034.25,1034.25,0,21,21.00
04/14/2004,06:05,1034.50,1034.50,1034.25,1034.50,16,57,73.00
04/14/2004,06:06,1034.50,1034.50,1034.50,1034.50,27,0,27.00
04/14/2004,06:07,1034.50,1034.50,1034.50,1034.50,18,0,18.00
04/14/2004,06:08,1034.50,1034.50,1034.25,1034.25,4,1,5.00
04/14/2004,06:12,1034.50,1034.50,1034.50,1034.50,7,0,7.00
04/14/2004,06:13,1034.50,1034.75,1034.50,1034.75,76,0,76.00
04/14/2004,06:14,1034.75,1034.75,1034.50,1034.75,156,1,157.00
04/14/2004,06:15,1034.50,1034.50,1034.50,1034.50,0,50,50.00
04/14/2004,06:16,1034.75,1034.75,1034.75,1034.75,26,0,26.00
04/14/2004,06:17,1034.75,1034.75,1034.50,1034.75,35,2,37.00
04/14/2004,06:19,1034.50,1035.00,1034.50,1034.75,9,3,12.00
04/14/2004,06:20,1034.75,1034.75,1034.50,1034.50,0,4,4.00
04/14/2004,06:21,1034.75,1034.75,1034.50,1034.75,27,2,29.00
04/14/2004,06:22,1034.75,1034.75,1034.75,1034.75,11,0,11.00
04/14/2004,06:23,1034.75,1034.75,1034.75,1034.75,85,0,85.00
04/14/2004,06:24,1035.00,1035.00,1034.75,1035.00,5,2,7.00
04/14/2004,06:25,1035.00,1035.00,1034.75,1034.75,2,118,120.00
04/14/2004,06:26,1034.75,1035.00,1034.50,1034.50,66,59,125.00
04/14/2004,06:27,1034.75,1035.00,1034.75,1034.75,6,7,13.00
04/14/2004,06:28,1034.75,1034.75,1034.50,1034.50,3,67,70.00
04/14/2004,06:29,1034.75,1035.00,1034.50,1035.00,14,2,16.00
04/14/2004,06:30,1035.00,1035.00,1034.75,1035.00,3,10,13.00
04/14/2004,06:31,1035.00,1035.00,1034.75,1035.00,5,1,6.00
04/14/2004,06:33,1035.00,1035.00,1035.00,1035.00,17,0,17.00
04/14/2004,06:34,1035.00,1035.00,1034.75,1034.75,6,101,107.00
04/14/2004,06:35,1034.75,1035.00,1034.75,1034.75,1,61,62.00
04/14/2004,06:36,1035.00,1035.00,1035.00,1035.00,1,0,1.00
04/14/2004,06:37,1034.75,1034.75,1034.75,1034.75,0,28,28.00
04/14/2004,06:38,1034.75,1035.00,1034.75,1034.75,1,110,111.00
04/14/2004,06:39,1034.50,1034.75,1034.50,1034.75,2,1,3.00
04/14/2004,06:40,1034.50,1034.50,1034.50,1034.50,0,1,1.00
04/14/2004,06:41,1034.50,1034.50,1034.50,1034.50,0,252,252.00
04/14/2004,06:42,1034.50,1034.50,1034.50,1034.50,0,9,9.00
04/14/2004,06:43,1034.50,1034.50,1034.50,1034.50,0,4,4.00
04/14/2004,06:44,1034.50,1034.75,1034.50,1034.75,47,17,64.00
04/14/2004,06:45,1034.75,1034.75,1034.75,1034.75,65,0,65.00
04/14/2004,06:46,1035.00,1035.00,1034.75,1034.75,1,2,3.00
04/14/2004,06:47,1034.75,1034.75,1034.75,1034.75,0,11,11.00
04/14/2004,06:48,1034.75,1035.00,1034.75,1035.00,117,7,124.00
04/14/2004,06:49,1035.00,1035.00,1035.00,1035.00,1,0,1.00
04/14/2004,06:50,1035.00,1035.25,1035.00,1035.00,4,1,5.00
04/14/2004,06:52,1035.25,1035.25,1035.00,1035.00,2,9,11.00
04/14/2004,06:53,1035.25,1035.50,1035.00,1035.25,128,22,150.00
04/14/2004,06:54,1035.25,1035.25,1034.75,1034.75,18,128,146.00
04/14/2004,06:55,1034.75,1034.75,1034.50,1034.50,0,31,31.00
04/14/2004,06:56,1034.75,1034.75,1034.50,1034.50,8,36,44.00
04/14/2004,06:58,1034.75,1034.75,1034.50,1034.50,28,1,29.00
04/14/2004,06:59,1034.50,1034.75,1034.50,1034.75,7,1,8.00
04/14/2004,07:00,1034.75,1034.75,1034.50,1034.50,6,38,44.00
04/14/2004,07:01,1034.50,1034.50,1034.25,1034.50,9,53,62.00
04/14/2004,07:02,1034.50,1034.50,1034.25,1034.50,12,7,19.00
04/14/2004,07:03,1034.50,1034.50,1034.50,1034.50,35,0,35.00
04/14/2004,07:04,1034.50,1035.50,1034.50,1035.50,415,12,427.00
04/14/2004,07:05,1035.25,1035.50,1035.25,1035.50,33,133,166.00
04/14/2004,07:06,1035.50,1035.50,1035.25,1035.25,98,433,531.00
04/14/2004,07:07,1035.25,1035.25,1035.25,1035.25,0,80,80.00
04/14/2004,07:08,1035.25,1035.25,1035.00,1035.25,31,34,65.00
04/14/2004,07:09,1035.25,1035.50,1035.25,1035.50,210,1,211.00
04/14/2004,07:10,1035.50,1035.50,1035.50,1035.50,282,0,282.00
04/14/2004,07:11,1035.50,1035.50,1035.00,1035.00,31,96,127.00
04/14/2004,07:12,1035.25,1035.25,1034.75,1035.00,27,53,80.00
04/14/2004,07:13,1035.00,1035.00,1035.00,1035.00,60,0,60.00
04/14/2004,07:14,1035.00,1035.25,1035.00,1035.25,9,10,19.00
04/14/2004,07:15,1035.00,1035.25,1035.00,1035.25,8,66,74.00
04/14/2004,07:16,1035.25,1035.50,1035.00,1035.00,20,66,86.00
04/14/2004,07:17,1035.00,1035.25,1035.00,1035.00,63,11,74.00
04/14/2004,07:18,1035.00,1035.00,1035.00,1035.00,0,19,19.00
04/14/2004,07:19,1035.00,1035.00,1035.00,1035.00,0,1,1.00
04/14/2004,07:20,1035.00,1035.25,1034.75,1035.25,25,48,73.00
04/14/2004,07:21,1035.00,1035.00,1034.75,1035.00,38,301,339.00
04/14/2004,07:22,1035.00,1035.00,1034.75,1034.75,68,78,146.00
04/14/2004,07:23,1035.00,1035.00,1034.75,1035.00,6,2,8.00
04/14/2004,07:24,1034.75,1035.00,1034.75,1035.00,21,3,24.00
04/14/2004,07:25,1034.75,1034.75,1034.75,1034.75,0,3,3.00
04/14/2004,07:26,1034.75,1035.00,1034.75,1035.00,1,17,18.00
04/14/2004,07:27,1035.00,1035.00,1034.75,1034.75,36,38,74.00
04/14/2004,07:28,1034.75,1034.75,1034.75,1034.75,0,6,6.00
04/14/2004,07:29,1034.75,1035.00,1034.75,1034.75,1,78,79.00
04/14/2004,07:30,1034.50,1035.00,1034.25,1034.50,66,84,150.00
04/14/2004,07:31,1034.25,1034.25,1031.75,1032.00,988,3439,4427.00
04/14/2004,07:32,1032.00,1032.50,1031.25,1032.00,1385,1444,2829.00
04/14/2004,07:33,1031.75,1032.00,1030.75,1031.25,1079,1756,2835.00
04/14/2004,07:34,1031.25,1031.50,1030.50,1030.50,407,1396,1803.00
04/14/2004,07:35,1030.50,1031.25,1030.50,1030.75,578,528,1106.00
04/14/2004,07:36,1030.75,1030.75,1030.25,1030.75,374,561,935.00
04/14/2004,07:37,1030.75,1031.25,1030.50,1031.00,873,313,1186.00
04/14/2004,07:38,1031.00,1031.25,1030.50,1030.75,168,461,629.00
04/14/2004,07:39,1030.75,1031.25,1030.75,1031.00,304,98,402.00
04/14/2004,07:40,1030.75,1031.00,1030.50,1030.75,264,329,593.00
04/14/2004,07:41,1030.75,1030.75,1030.25,1030.25,113,1117,1230.00
04/14/2004,07:42,1030.25,1030.50,1030.00,1030.25,663,777,1440.00
04/14/2004,07:43,1030.25,1030.25,1030.00,1030.25,312,184,496.00
04/14/2004,07:44,1030.25,1030.25,1029.50,1029.75,449,2176,2625.00
04/14/2004,07:45,1029.75,1029.75,1029.25,1029.50,308,922,1230.00
04/14/2004,07:46,1029.25,1029.75,1029.00,1029.25,227,573,800.00
04/14/2004,07:47,1029.25,1029.50,1029.00,1029.25,372,499,871.00
04/14/2004,07:48,1029.25,1029.75,1029.25,1029.50,534,65,599.00
04/14/2004,07:49,1029.50,1030.00,1029.50,1029.75,833,258,1091.00
04/14/2004,07:50,1029.75,1030.25,1029.75,1030.25,975,71,1046.00
04/14/2004,07:51,1030.25,1030.25,1029.75,1030.00,125,202,327.00
04/14/2004,07:52,1030.00,1030.25,1029.75,1030.00,202,293,495.00
04/14/2004,07:53,1030.00,1030.25,1030.00,1030.25,38,288,326.00
04/14/2004,07:54,1030.00,1030.25,1029.75,1030.00,217,290,507.00
04/14/2004,07:55,1030.00,1030.25,1029.75,1030.00,165,35,200.00
04/14/2004,07:56,1029.75,1030.25,1029.75,1030.00,92,97,189.00
04/14/2004,07:57,1030.00,1030.25,1030.00,1030.00,21,107,128.00
04/14/2004,07:58,1030.25,1030.25,1030.00,1030.00,166,149,315.00
04/14/2004,07:59,1030.00,1030.50,1029.75,1030.25,769,364,1133.00
04/14/2004,08:00,1030.00,1030.00,1029.75,1029.75,12,340,352.00
04/14/2004,08:01,1029.75,1029.75,1029.25,1029.50,52,870,922.00
04/14/2004,08:02,1029.25,1029.50,1028.50,1028.75,149,1703,1852.00
04/14/2004,08:03,1028.50,1029.25,1028.50,1029.00,756,797,1553.00
04/14/2004,08:04,1029.00,1029.25,1028.75,1029.00,245,176,421.00
04/14/2004,08:05,1028.75,1029.00,1028.50,1028.75,77,372,449.00
04/14/2004,08:06,1028.75,1029.00,1028.50,1028.50,322,111,433.00
04/14/2004,08:07,1028.75,1028.75,1028.50,1028.50,51,926,977.00
04/14/2004,08:08,1028.75,1028.75,1028.50,1028.50,51,66,117.00
04/14/2004,08:09,1028.75,1029.00,1028.50,1028.75,297,11,308.00
04/14/2004,08:10,1028.75,1029.00,1028.50,1028.75,40,217,257.00
04/14/2004,08:11,1028.50,1029.00,1028.50,1028.75,201,37,238.00
04/14/2004,08:12,1028.75,1029.00,1028.75,1029.00,192,17,209.00
04/14/2004,08:13,1029.00,1029.50,1028.75,1029.50,462,144,606.00
04/14/2004,08:14,1029.50,1029.50,1029.25,1029.25,58,171,229.00
04/14/2004,08:15,1029.25,1029.50,1029.25,1029.25,89,44,133.00
04/14/2004,08:16,1029.50,1029.50,1029.00,1029.50,114,119,233.00
04/14/2004,08:17,1029.25,1029.50,1029.00,1029.00,35,94,129.00
04/14/2004,08:18,1029.25,1029.50,1029.25,1029.25,40,3,43.00
04/14/2004,08:19,1029.50,1029.50,1029.25,1029.25,16,53,69.00
04/14/2004,08:20,1029.25,1029.50,1029.00,1029.00,4,80,84.00
04/14/2004,08:21,1029.25,1029.50,1029.25,1029.50,51,2,53.00
04/14/2004,08:22,1029.25,1029.25,1029.00,1029.25,58,78,136.00
04/14/2004,08:23,1029.25,1029.50,1029.00,1029.25,235,49,284.00
04/14/2004,08:24,1029.50,1029.75,1029.00,1029.75,376,64,440.00
04/14/2004,08:25,1029.75,1030.00,1029.75,1029.75,357,315,672.00
04/14/2004,08:26,1029.75,1030.00,1029.50,1030.00,182,446,628.00
04/14/2004,08:27,1030.00,1030.00,1029.75,1030.00,275,1,276.00
04/14/2004,08:28,1030.00,1030.25,1029.75,1030.00,299,270,569.00
04/14/2004,08:29,1030.00,1030.00,1029.75,1030.00,398,165,563.00
04/14/2004,08:30,1029.75,1030.00,1029.25,1029.50,966,1837,2803.00
04/14/2004,08:31,1029.50,1030.25,1029.50,1030.00,3635,2553,6188.00
04/14/2004,08:32,1030.25,1030.25,1029.75,1030.00,490,1654,2144.00
04/14/2004,08:33,1029.75,1030.75,1029.75,1030.50,2714,1754,4468.00
04/14/2004,08:34,1030.75,1030.75,1030.25,1030.50,2337,2092,4429.00
04/14/2004,08:35,1030.25,1030.50,1029.50,1029.75,795,1910,2705.00
04/14/2004,08:36,1030.00,1030.00,1029.00,1029.25,1101,2860,3961.00
04/14/2004,08:37,1029.50,1029.75,1029.00,1029.50,2437,1229,3666.00
04/14/2004,08:38,1029.50,1029.75,1029.25,1029.75,1327,1018,2345.00
04/14/2004,08:39,1029.50,1030.25,1029.50,1030.25,3927,2467,6394.00
04/14/2004,08:40,1030.25,1030.50,1029.75,1030.50,2799,1834,4633.00
04/14/2004,08:41,1030.25,1031.00,1030.25,1030.75,5003,2041,7044.00
04/14/2004,08:42,1030.75,1031.50,1030.25,1031.50,3261,2399,5660.00
04/14/2004,08:43,1031.50,1031.75,1031.00,1031.75,2822,1505,4327.00
04/14/2004,08:44,1031.75,1031.75,1031.25,1031.50,2008,1557,3565.00
04/14/2004,08:45,1031.50,1031.50,1030.50,1030.75,797,2882,3679.00
04/14/2004,08:46,1030.50,1030.75,1030.00,1030.25,1010,3327,4337.00
04/14/2004,08:47,1030.25,1030.50,1029.50,1029.75,2123,3786,5909.00
04/14/2004,08:48,1029.75,1030.00,1029.50,1029.75,609,1738,2347.00
04/14/2004,08:49,1029.50,1030.50,1029.50,1030.00,1631,1847,3478.00
04/14/2004,08:50,1030.00,1030.50,1030.00,1030.25,1512,1019,2531.00
04/14/2004,08:51,1030.50,1030.75,1030.00,1030.50,1109,940,2049.00
04/14/2004,08:52,1030.50,1030.75,1030.25,1030.50,1249,510,1759.00
04/14/2004,08:53,1030.50,1031.50,1030.50,1031.50,2341,406,2747.00
04/14/2004,08:54,1031.25,1032.25,1031.25,1032.00,5286,980,6266.00
04/14/2004,08:55,1032.25,1033.25,1032.00,1033.25,6924,2843,9767.00
04/14/2004,08:56,1033.25,1033.75,1033.00,1033.50,4765,2483,7248.00
04/14/2004,08:57,1033.50,1034.50,1033.25,1034.00,4365,2425,6790.00
04/14/2004,08:58,1034.00,1034.50,1033.75,1033.75,2710,3504,6214.00
04/14/2004,08:59,1033.75,1033.75,1033.25,1033.75,1607,3225,4832.00
04/14/2004,09:00,1033.50,1033.75,1033.25,1033.50,885,966,1851.00
04/14/2004,09:01,1033.50,1033.75,1033.00,1033.25,1550,2114,3664.00
04/14/2004,09:02,1033.00,1033.50,1032.75,1033.25,1984,1881,3865.00
04/14/2004,09:03,1033.25,1034.00,1033.00,1033.75,2022,1307,3329.00
04/14/2004,09:04,1033.75,1034.25,1033.25,1034.25,2024,1621,3645.00
04/14/2004,09:05,1034.25,1034.50,1034.00,1034.25,1877,1117,2994.00
04/14/2004,09:06,1034.25,1034.25,1034.00,1034.00,146,1362,1508.00
04/14/2004,09:07,1034.00,1034.25,1033.75,1033.75,566,843,1409.00
04/14/2004,09:08,1034.00,1035.00,1033.75,1034.50,3247,1304,4551.00
04/14/2004,09:09,1034.75,1035.25,1034.25,1034.75,3905,1698,5603.00
04/14/2004,09:10,1034.75,1036.00,1034.75,1036.00,6675,2491,9166.00
04/14/2004,09:11,1035.75,1036.50,1035.50,1036.25,3711,2360,6071.00
04/14/2004,09:12,1036.50,1036.75,1036.25,1036.75,2755,1888,4643.00
04/14/2004,09:13,1036.75,1037.50,1036.75,1037.00,5154,2338,7492.00
04/14/2004,09:14,1037.25,1037.50,1036.50,1036.75,2756,3268,6024.00
04/14/2004,09:15,1036.75,1036.75,1036.25,1036.50,1074,2074,3148.00
04/14/2004,09:16,1036.50,1037.00,1036.50,1036.75,935,971,1906.00
04/14/2004,09:17,1036.75,1037.00,1036.50,1037.00,499,864,1363.00
04/14/2004,09:18,1037.00,1037.00,1036.25,1036.25,506,1523,2029.00
04/14/2004,09:19,1036.50,1036.75,1036.25,1036.50,2298,1810,4108.00
04/14/2004,09:20,1036.50,1036.50,1035.25,1035.50,693,4520,5213.00
04/14/2004,09:21,1035.25,1035.50,1035.00,1035.00,2176,3027,5203.00
04/14/2004,09:22,1035.25,1035.25,1034.25,1034.50,1877,3191,5068.00
04/14/2004,09:23,1034.50,1035.25,1034.50,1035.25,1665,611,2276.00
04/14/2004,09:24,1035.25,1035.75,1035.00,1035.50,1817,491,2308.00
04/14/2004,09:25,1035.50,1035.75,1035.25,1035.25,785,1471,2256.00
04/14/2004,09:26,1035.00,1035.25,1034.75,1035.00,1018,863,1881.00
04/14/2004,09:27,1035.00,1035.25,1034.75,1035.00,199,359,558.00
04/14/2004,09:28,1035.25,1035.50,1035.00,1035.00,433,505,938.00
04/14/2004,09:29,1035.00,1035.00,1034.00,1034.50,519,3302,3821.00
04/14/2004,09:30,1034.25,1034.50,1034.25,1034.50,893,259,1152.00
04/14/2004,09:31,1034.50,1034.50,1034.25,1034.50,566,308,874.00
04/14/2004,09:32,1034.50,1035.50,1034.25,1035.50,3494,1666,5160.00
04/14/2004,09:33,1035.25,1035.50,1034.75,1035.00,612,671,1283.00
04/14/2004,09:34,1035.25,1035.25,1034.50,1034.50,739,1251,1990.00
04/14/2004,09:35,1034.50,1034.75,1034.25,1034.50,954,883,1837.00
04/14/2004,09:36,1034.25,1035.00,1034.25,1035.00,632,431,1063.00
04/14/2004,09:37,1034.75,1035.50,1034.75,1035.25,1432,486,1918.00
04/14/2004,09:38,1035.25,1036.50,1035.25,1036.25,3970,1270,5240.00
04/14/2004,09:39,1036.25,1036.50,1035.75,1035.75,949,1597,2546.00
04/14/2004,09:40,1035.75,1036.00,1035.00,1035.25,392,1972,2364.00
04/14/2004,09:41,1035.25,1036.25,1035.25,1036.00,2682,582,3264.00
04/14/2004,09:42,1036.00,1036.75,1036.00,1036.25,2248,882,3130.00
04/14/2004,09:43,1036.25,1036.50,1036.00,1036.25,205,364,569.00
04/14/2004,09:44,1036.25,1036.25,1035.75,1035.75,161,771,932.00
04/14/2004,09:45,1035.75,1036.00,1035.50,1035.50,411,3218,3629.00
04/14/2004,09:46,1035.75,1036.50,1035.50,1036.25,1648,109,1757.00
04/14/2004,09:47,1036.25,1036.75,1036.25,1036.25,1289,885,2174.00
04/14/2004,09:48,1036.25,1036.50,1036.00,1036.25,650,924,1574.00
04/14/2004,09:49,1036.25,1036.25,1035.75,1036.00,315,989,1304.00
04/14/2004,09:50,1035.75,1036.00,1035.50,1035.75,1471,1149,2620.00
04/14/2004,09:51,1036.00,1036.25,1035.50,1036.25,1218,756,1974.00
04/14/2004,09:52,1036.00,1037.00,1036.00,1036.75,2892,827,3719.00
04/14/2004,09:53,1036.75,1037.25,1036.25,1036.75,1387,925,2312.00
04/14/2004,09:54,1036.50,1036.75,1036.25,1036.50,649,574,1223.00
04/14/2004,09:55,1036.75,1036.75,1036.00,1036.00,298,379,677.00
04/14/2004,09:56,1036.00,1036.25,1035.75,1036.00,105,512,617.00
04/14/2004,09:57,1035.75,1036.25,1035.50,1035.75,564,890,1454.00
04/14/2004,09:58,1035.75,1036.00,1035.25,1035.25,268,963,1231.00
04/14/2004,09:59,1035.25,1036.00,1035.25,1035.75,638,197,835.00
04/14/2004,10:00,1036.00,1036.00,1035.75,1036.00,836,46,882.00
04/14/2004,10:01,1036.00,1036.50,1035.75,1036.00,1817,652,2469.00
04/14/2004,10:02,1036.25,1036.50,1035.75,1035.75,887,602,1489.00
04/14/2004,10:03,1036.00,1036.50,1035.50,1035.75,2138,1905,4043.00
04/14/2004,10:04,1035.75,1036.25,1035.75,1036.00,703,538,1241.00
04/14/2004,10:05,1036.00,1036.50,1036.00,1036.00,650,258,908.00
04/14/2004,10:06,1036.00,1036.75,1036.00,1036.75,736,36,772.00
04/14/2004,10:07,1036.75,1038.50,1036.50,1037.75,9684,5711,15395.00
04/14/2004,10:08,1037.75,1039.25,1037.50,1039.25,4862,2410,7272.00
04/14/2004,10:09,1039.00,1039.50,1038.50,1038.75,4864,2756,7620.00
04/14/2004,10:10,1038.75,1039.50,1038.75,1039.25,1881,1227,3108.00
04/14/2004,10:11,1039.25,1039.25,1038.25,1038.75,781,2107,2888.00
04/14/2004,10:12,1038.75,1038.75,1038.50,1038.75,431,89,520.00
04/14/2004,10:13,1038.50,1038.75,1038.50,1038.50,135,307,442.00
04/14/2004,10:14,1038.50,1038.75,1038.25,1038.50,658,953,1611.00
04/14/2004,10:15,1038.50,1038.75,1038.25,1038.75,160,462,622.00
04/14/2004,10:16,1038.75,1038.75,1038.50,1038.50,101,700,801.00
04/14/2004,10:17,1038.50,1038.75,1038.25,1038.50,53,640,693.00
04/14/2004,10:18,1038.25,1038.75,1038.25,1038.50,505,96,601.00
04/14/2004,10:19,1038.50,1038.75,1038.25,1038.25,283,1020,1303.00
04/14/2004,10:20,1038.50,1038.50,1038.00,1038.00,333,482,815.00
04/14/2004,10:21,1038.00,1038.50,1038.00,1038.25,422,118,540.00
04/14/2004,10:22,1038.50,1038.75,1038.25,1038.50,394,53,447.00
04/14/2004,10:23,1038.75,1038.75,1038.25,1038.50,159,628,787.00
04/14/2004,10:24,1038.50,1038.50,1038.25,1038.25,43,321,364.00
04/14/2004,10:25,1038.25,1039.50,1038.25,1039.25,2989,228,3217.00
04/14/2004,10:26,1039.25,1039.50,1038.50,1039.00,1682,3309,4991.00
04/14/2004,10:27,1038.75,1039.25,1038.25,1038.50,332,1127,1459.00
04/14/2004,10:28,1038.50,1038.75,1038.25,1038.25,814,874,1688.00
04/14/2004,10:29,1038.25,1038.50,1037.50,1037.75,147,2229,2376.00
04/14/2004,10:30,1037.75,1038.00,1037.75,1038.00,541,437,978.00
04/14/2004,10:31,1038.00,1038.00,1037.50,1037.75,593,570,1163.00
04/14/2004,10:32,1037.75,1037.75,1037.25,1037.25,677,1692,2369.00
04/14/2004,10:33,1037.50,1037.50,1037.00,1037.25,1527,1889,3416.00
04/14/2004,10:34,1037.25,1037.75,1037.00,1037.50,881,265,1146.00
04/14/2004,10:35,1037.75,1037.75,1037.25,1037.75,380,238,618.00
04/14/2004,10:36,1037.75,1038.00,1037.50,1037.75,950,750,1700.00
04/14/2004,10:37,1037.75,1037.75,1037.00,1037.25,157,995,1152.00
04/14/2004,10:38,1037.25,1037.25,1037.00,1037.00,175,169,344.00
04/14/2004,10:39,1037.25,1037.25,1036.50,1036.50,76,2487,2563.00
04/14/2004,10:40,1036.75,1037.00,1036.50,1036.75,541,1135,1676.00
04/14/2004,10:41,1037.00,1037.50,1037.00,1037.50,2580,397,2977.00
04/14/2004,10:42,1037.50,1037.75,1037.25,1037.50,412,389,801.00
04/14/2004,10:43,1037.50,1037.50,1037.25,1037.25,286,387,673.00
04/14/2004,10:44,1037.25,1038.00,1036.75,1038.00,4154,705,4859.00
04/14/2004,10:45,1038.00,1038.50,1038.00,1038.25,1461,647,2108.00
04/14/2004,10:46,1038.25,1038.50,1038.25,1038.25,466,198,664.00
04/14/2004,10:47,1038.50,1038.50,1037.75,1038.25,655,862,1517.00
04/14/2004,10:48,1038.25,1038.25,1037.75,1037.75,715,859,1574.00
04/14/2004,10:49,1037.75,1038.25,1037.75,1038.00,769,94,863.00
04/14/2004,10:50,1038.00,1038.25,1038.00,1038.00,560,135,695.00
04/14/2004,10:51,1038.00,1038.25,1038.00,1038.25,248,32,280.00
04/14/2004,10:52,1038.00,1038.25,1038.00,1038.00,71,89,160.00
04/14/2004,10:53,1038.00,1038.25,1038.00,1038.00,55,57,112.00
04/14/2004,10:54,1038.00,1038.25,1038.00,1038.25,394,123,517.00
04/14/2004,10:55,1038.25,1038.25,1038.00,1038.25,516,344,860.00
04/14/2004,10:56,1038.25,1038.25,1037.50,1037.50,102,1694,1796.00
04/14/2004,10:57,1037.75,1037.75,1037.50,1037.50,145,142,287.00
04/14/2004,10:58,1037.50,1038.00,1037.50,1037.75,402,42,444.00
04/14/2004,10:59,1037.75,1038.75,1037.75,1038.75,1920,226,2146.00
04/14/2004,11:00,1038.75,1038.75,1038.50,1038.50,1497,193,1690.00
04/14/2004,11:01,1038.75,1038.75,1038.50,1038.75,400,1064,1464.00
04/14/2004,11:02,1038.75,1039.00,1038.75,1038.75,1131,882,2013.00
04/14/2004,11:03,1038.75,1039.00,1038.50,1038.75,59,425,484.00
04/14/2004,11:04,1038.50,1038.75,1038.25,1038.25,302,551,853.00
04/14/2004,11:05,1038.50,1038.75,1038.25,1038.50,642,245,887.00
04/14/2004,11:06,1038.50,1039.00,1038.50,1038.75,451,111,562.00
04/14/2004,11:07,1039.00,1039.75,1038.75,1039.25,3484,1626,5110.00
04/14/2004,11:08,1039.50,1039.50,1038.50,1038.50,83,1027,1110.00
04/14/2004,11:09,1038.50,1038.75,1038.25,1038.25,32,1110,1142.00
04/14/2004,11:10,1038.25,1039.00,1038.25,1039.00,1252,152,1404.00
04/14/2004,11:11,1039.00,1039.00,1038.75,1039.00,52,6,58.00
04/14/2004,11:12,1038.75,1039.00,1038.50,1038.75,265,252,517.00
04/14/2004,11:13,1038.75,1039.00,1038.75,1038.75,13,115,128.00
04/14/2004,11:14,1038.75,1038.75,1038.50,1038.50,54,134,188.00
04/14/2004,11:15,1038.75,1038.75,1038.25,1038.25,10,957,967.00
04/14/2004,11:16,1038.50,1038.50,1038.25,1038.25,34,31,65.00
04/14/2004,11:17,1038.25,1038.25,1037.50,1037.75,353,1545,1898.00
04/14/2004,11:18,1038.00,1038.00,1037.50,1037.50,241,543,784.00
04/14/2004,11:19,1037.50,1037.75,1037.25,1037.25,610,954,1564.00
04/14/2004,11:20,1037.25,1038.00,1037.25,1037.75,634,372,1006.00
04/14/2004,11:21,1037.75,1037.75,1037.50,1037.75,422,16,438.00
04/14/2004,11:22,1037.50,1038.00,1037.50,1037.75,115,32,147.00
04/14/2004,11:23,1037.75,1038.00,1037.75,1038.00,217,319,536.00
04/14/2004,11:24,1037.75,1038.25,1037.75,1038.00,343,270,613.00
04/14/2004,11:25,1038.00,1038.25,1037.75,1038.00,311,224,535.00
04/14/2004,11:26,1038.00,1038.75,1037.75,1038.75,754,268,1022.00
04/14/2004,11:27,1038.75,1039.00,1038.50,1038.50,375,493,868.00
04/14/2004,11:28,1038.50,1038.75,1038.25,1038.50,72,712,784.00
04/14/2004,11:29,1038.25,1038.50,1038.25,1038.25,283,26,309.00
04/14/2004,11:30,1038.25,1038.75,1038.25,1038.50,523,10,533.00
04/14/2004,11:31,1038.75,1039.00,1038.50,1038.75,587,209,796.00
04/14/2004,11:32,1038.75,1039.00,1038.50,1038.75,181,476,657.00
04/14/2004,11:33,1038.75,1038.75,1038.25,1038.25,293,250,543.00
04/14/2004,11:34,1038.50,1038.50,1038.00,1038.25,52,410,462.00
04/14/2004,11:35,1038.25,1038.50,1038.00,1038.50,271,221,492.00
04/14/2004,11:36,1038.50,1038.50,1038.00,1038.50,462,181,643.00
04/14/2004,11:37,1038.50,1038.75,1037.50,1037.50,128,1091,1219.00
04/14/2004,11:38,1037.50,1037.75,1037.50,1037.75,459,815,1274.00
04/14/2004,11:39,1037.75,1037.75,1037.50,1037.50,147,275,422.00
04/14/2004,11:40,1037.50,1038.25,1037.50,1038.00,429,253,682.00
04/14/2004,11:41,1038.00,1038.25,1037.75,1038.00,49,261,310.00
04/14/2004,11:42,1038.00,1038.25,1037.75,1038.00,342,197,539.00
04/14/2004,11:43,1038.00,1038.25,1038.00,1038.25,4,109,113.00
04/14/2004,11:44,1038.00,1038.25,1038.00,1038.25,76,129,205.00
04/14/2004,11:45,1038.25,1038.50,1038.00,1038.50,834,200,1034.00
04/14/2004,11:46,1038.50,1038.50,1038.25,1038.25,181,31,212.00
04/14/2004,11:47,1038.25,1038.50,1038.00,1038.25,178,237,415.00
04/14/2004,11:48,1038.00,1038.25,1038.00,1038.00,24,203,227.00
04/14/2004,11:49,1038.00,1038.25,1038.00,1038.00,11,483,494.00
04/14/2004,11:50,1038.00,1038.25,1037.50,1037.50,74,593,667.00
04/14/2004,11:51,1037.50,1038.00,1036.75,1037.00,315,2569,2884.00
04/14/2004,11:52,1036.75,1037.50,1036.50,1037.25,568,927,1495.00
04/14/2004,11:53,1037.25,1037.25,1036.25,1036.25,1100,2294,3394.00
04/14/2004,11:54,1036.00,1036.75,1036.00,1036.25,1080,2092,3172.00
04/14/2004,11:55,1036.00,1036.00,1035.50,1036.00,557,1530,2087.00
04/14/2004,11:56,1036.00,1036.25,1035.75,1036.00,1006,44,1050.00
04/14/2004,11:57,1036.00,1036.50,1036.00,1036.50,672,102,774.00
04/14/2004,11:58,1036.50,1036.50,1036.00,1036.25,75,467,542.00
04/14/2004,11:59,1036.50,1036.50,1036.25,1036.25,77,130,207.00
04/14/2004,12:00,1036.25,1037.25,1036.25,1037.00,1860,386,2246.00
04/14/2004,12:01,1036.75,1037.00,1036.50,1036.50,54,360,414.00
04/14/2004,12:02,1036.50,1037.00,1036.50,1036.50,98,772,870.00
04/14/2004,12:03,1036.75,1037.00,1036.75,1037.00,502,46,548.00
04/14/2004,12:04,1036.75,1037.00,1036.50,1036.50,355,584,939.00
04/14/2004,12:05,1036.50,1037.25,1036.50,1036.75,1123,512,1635.00
04/14/2004,12:06,1036.75,1036.75,1035.75,1036.25,478,1572,2050.00
04/14/2004,12:07,1036.50,1036.50,1036.25,1036.50,95,62,157.00
04/14/2004,12:08,1036.25,1036.50,1036.25,1036.50,43,67,110.00
04/14/2004,12:09,1036.50,1036.50,1036.25,1036.50,40,175,215.00
04/14/2004,12:10,1036.50,1036.50,1036.25,1036.25,17,25,42.00
04/14/2004,12:11,1036.25,1036.50,1036.25,1036.25,37,700,737.00
04/14/2004,12:12,1036.25,1036.75,1036.25,1036.75,1491,395,1886.00
04/14/2004,12:13,1036.50,1037.00,1036.50,1036.75,536,173,709.00
04/14/2004,12:14,1036.75,1036.75,1036.00,1036.00,14,732,746.00
04/14/2004,12:15,1036.00,1036.25,1035.75,1036.00,991,343,1334.00
04/14/2004,12:16,1036.25,1036.25,1036.00,1036.00,175,563,738.00
04/14/2004,12:17,1036.00,1036.25,1035.75,1036.00,636,530,1166.00
04/14/2004,12:18,1036.25,1036.25,1035.50,1036.00,2132,1559,3691.00
04/14/2004,12:19,1036.00,1036.00,1035.75,1036.00,657,815,1472.00
04/14/2004,12:20,1036.00,1036.00,1035.50,1035.75,439,821,1260.00
04/14/2004,12:21,1035.75,1035.75,1035.00,1035.50,1242,2318,3560.00
04/14/2004,12:22,1035.75,1036.00,1035.00,1035.50,950,1080,2030.00
04/14/2004,12:23,1035.50,1035.50,1035.00,1035.25,381,508,889.00
04/14/2004,12:24,1035.25,1035.75,1034.75,1035.50,2511,1852,4363.00
04/14/2004,12:25,1035.50,1035.75,1035.25,1035.50,237,542,779.00
04/14/2004,12:26,1035.50,1035.75,1035.25,1035.50,249,433,682.00
04/14/2004,12:27,1035.25,1035.50,1034.75,1035.00,284,2237,2521.00
04/14/2004,12:28,1035.00,1035.25,1034.75,1035.00,1255,1150,2405.00
04/14/2004,12:29,1035.00,1035.25,1034.50,1034.75,327,2502,2829.00
04/14/2004,12:30,1034.50,1035.25,1034.50,1035.00,1381,238,1619.00
04/14/2004,12:31,1035.00,1035.00,1034.75,1035.00,232,89,321.00
04/14/2004,12:32,1035.00,1035.25,1034.75,1035.25,1056,445,1501.00
04/14/2004,12:33,1035.25,1035.75,1035.00,1035.75,1415,108,1523.00
04/14/2004,12:34,1035.75,1035.75,1035.25,1035.50,1055,296,1351.00
04/14/2004,12:35,1035.50,1035.50,1035.00,1035.50,745,396,1141.00
04/14/2004,12:36,1035.50,1035.50,1035.00,1035.25,130,294,424.00
04/14/2004,12:37,1035.25,1035.25,1035.00,1035.25,171,4,175.00
04/14/2004,12:38,1035.25,1035.50,1035.25,1035.50,267,257,524.00
04/14/2004,12:39,1035.50,1035.75,1035.25,1035.50,173,163,336.00
04/14/2004,12:40,1035.50,1035.75,1035.25,1035.75,914,239,1153.00
04/14/2004,12:41,1035.75,1035.75,1035.25,1035.50,685,351,1036.00
04/14/2004,12:42,1035.25,1035.50,1035.25,1035.25,15,60,75.00
04/14/2004,12:43,1035.50,1035.50,1035.25,1035.50,664,21,685.00
04/14/2004,12:44,1035.75,1035.75,1035.25,1035.50,144,260,404.00
04/14/2004,12:45,1035.50,1035.50,1035.25,1035.25,169,374,543.00
04/14/2004,12:46,1035.25,1035.75,1035.00,1035.75,548,568,1116.00
04/14/2004,12:47,1035.75,1036.00,1035.25,1035.75,993,446,1439.00
04/14/2004,12:48,1035.75,1036.00,1035.50,1036.00,215,129,344.00
04/14/2004,12:49,1035.75,1036.00,1035.50,1035.75,69,627,696.00
04/14/2004,12:50,1035.75,1036.00,1035.50,1035.50,44,373,417.00
04/14/2004,12:51,1035.75,1036.00,1035.75,1035.75,445,311,756.00
04/14/2004,12:52,1035.75,1035.75,1035.50,1035.50,6,206,212.00
04/14/2004,12:53,1035.50,1035.75,1035.50,1035.75,324,47,371.00
04/14/2004,12:54,1035.75,1036.00,1035.50,1035.50,153,270,423.00
04/14/2004,12:55,1035.75,1035.75,1035.25,1035.50,47,481,528.00
04/14/2004,12:56,1035.50,1035.75,1035.50,1035.50,17,115,132.00
04/14/2004,12:57,1035.50,1035.75,1035.25,1035.50,101,185,286.00
04/14/2004,12:58,1035.50,1035.75,1035.25,1035.75,351,10,361.00
04/14/2004,12:59,1035.75,1035.75,1035.25,1035.25,16,478,494.00
04/14/2004,13:00,1035.25,1035.75,1035.25,1035.50,189,72,261.00
04/14/2004,13:01,1035.75,1035.75,1035.25,1035.25,57,535,592.00
04/14/2004,13:02,1035.50,1035.50,1034.50,1034.50,932,2807,3739.00
04/14/2004,13:03,1034.75,1035.00,1034.50,1034.50,252,521,773.00
04/14/2004,13:04,1034.50,1034.75,1033.75,1034.25,1567,4618,6185.00
04/14/2004,13:05,1034.50,1034.50,1033.50,1033.75,1500,3046,4546.00
04/14/2004,13:06,1033.75,1034.00,1033.25,1033.75,2649,3154,5803.00
04/14/2004,13:07,1033.75,1034.00,1033.25,1033.75,786,1421,2207.00
04/14/2004,13:08,1034.00,1034.00,1033.50,1033.75,551,1335,1886.00
04/14/2004,13:09,1033.75,1034.00,1033.50,1034.00,453,235,688.00
04/14/2004,13:10,1033.75,1034.00,1033.75,1033.75,9,1026,1035.00
04/14/2004,13:11,1033.75,1033.75,1033.50,1033.75,1066,572,1638.00
04/14/2004,13:12,1033.75,1034.00,1033.50,1033.50,146,430,576.00
04/14/2004,13:13,1033.75,1034.00,1033.50,1033.75,173,290,463.00
04/14/2004,13:14,1033.75,1034.00,1033.25,1033.75,1197,1294,2491.00
04/14/2004,13:15,1033.75,1033.75,1033.25,1033.25,1080,673,1753.00
04/14/2004,13:16,1033.25,1033.50,1032.75,1033.00,768,3110,3878.00
04/14/2004,13:17,1033.00,1033.50,1033.00,1033.00,677,704,1381.00
04/14/2004,13:18,1033.00,1034.00,1033.00,1033.75,1504,1051,2555.00
04/14/2004,13:19,1033.75,1033.75,1033.25,1033.75,274,763,1037.00
04/14/2004,13:20,1033.50,1033.50,1033.00,1033.25,555,667,1222.00
04/14/2004,13:21,1033.25,1033.50,1033.00,1033.50,567,34,601.00
04/14/2004,13:22,1033.50,1033.50,1033.00,1033.25,329,659,988.00
04/14/2004,13:23,1033.25,1033.50,1033.25,1033.50,5,77,82.00
04/14/2004,13:24,1033.25,1033.50,1032.25,1032.25,1811,3683,5494.00
04/14/2004,13:25,1032.25,1032.75,1032.25,1032.50,1677,1162,2839.00
04/14/2004,13:26,1032.75,1032.75,1032.25,1032.50,210,641,851.00
04/14/2004,13:27,1032.75,1032.75,1032.25,1032.25,79,394,473.00
04/14/2004,13:28,1032.25,1032.75,1032.25,1032.50,425,77,502.00
04/14/2004,13:29,1032.25,1032.25,1031.25,1031.50,852,5048,5900.00
04/14/2004,13:30,1031.75,1031.75,1031.00,1031.25,1862,2890,4752.00
04/14/2004,13:31,1031.25,1031.25,1030.25,1030.75,1512,2828,4340.00
04/14/2004,13:32,1030.75,1031.25,1030.50,1031.25,1786,95,1881.00
04/14/2004,13:33,1031.25,1031.50,1031.00,1031.25,2939,2022,4961.00
04/14/2004,13:34,1031.50,1031.75,1031.25,1031.50,3692,211,3903.00
04/14/2004,13:35,1031.75,1032.00,1031.25,1032.00,1783,1272,3055.00
04/14/2004,13:36,1032.00,1032.25,1031.75,1032.25,756,153,909.00
04/14/2004,13:37,1032.25,1032.25,1031.75,1032.00,114,658,772.00
04/14/2004,13:38,1031.75,1032.00,1031.25,1031.50,385,1988,2373.00
04/14/2004,13:39,1031.75,1032.00,1031.50,1032.00,947,296,1243.00
04/14/2004,13:40,1031.75,1032.00,1031.75,1031.75,99,530,629.00
04/14/2004,13:41,1031.75,1032.00,1031.50,1031.75,336,265,601.00
04/14/2004,13:42,1031.75,1031.75,1031.50,1031.50,170,327,497.00
04/14/2004,13:43,1031.50,1031.75,1031.00,1031.00,444,4120,4564.00
04/14/2004,13:44,1031.00,1031.25,1030.75,1031.25,694,748,1442.00
04/14/2004,13:45,1031.00,1031.25,1030.50,1030.50,709,1964,2673.00
04/14/2004,13:46,1030.50,1030.75,1030.00,1030.25,1090,3914,5004.00
04/14/2004,13:47,1030.25,1030.50,1029.50,1029.75,2138,3133,5271.00
04/14/2004,13:48,1029.75,1030.75,1029.75,1030.25,2386,824,3210.00
04/14/2004,13:49,1030.25,1030.75,1030.00,1030.25,1375,1445,2820.00
04/14/2004,13:50,1030.25,1030.75,1030.25,1030.50,687,241,928.00
04/14/2004,13:51,1030.25,1030.75,1030.25,1030.75,1052,44,1096.00
04/14/2004,13:52,1030.75,1031.50,1030.50,1031.25,1903,843,2746.00
04/14/2004,13:53,1031.50,1031.75,1031.00,1031.25,1106,2167,3273.00
04/14/2004,13:54,1031.25,1031.75,1031.25,1031.50,1539,439,1978.00
04/14/2004,13:55,1031.75,1032.50,1031.50,1032.50,3667,520,4187.00
04/14/2004,13:56,1032.50,1032.75,1032.00,1032.00,391,2013,2404.00
04/14/2004,13:57,1032.00,1032.50,1032.00,1032.00,1031,904,1935.00
04/14/2004,13:58,1032.25,1032.75,1032.00,1032.75,1583,271,1854.00
04/14/2004,13:59,1032.75,1032.75,1032.25,1032.25,637,601,1238.00
04/14/2004,14:00,1032.50,1032.50,1032.25,1032.50,118,363,481.00
04/14/2004,14:01,1032.50,1032.75,1032.25,1032.50,839,760,1599.00
04/14/2004,14:02,1032.25,1032.50,1031.25,1031.25,395,2975,3370.00
04/14/2004,14:03,1031.25,1031.75,1031.25,1031.50,418,317,735.00
04/14/2004,14:04,1031.50,1031.75,1031.25,1031.25,38,1011,1049.00
04/14/2004,14:05,1031.50,1032.25,1031.25,1032.25,1765,70,1835.00
04/14/2004,14:06,1032.25,1032.75,1032.00,1032.50,1425,653,2078.00
04/14/2004,14:07,1032.25,1032.50,1032.00,1032.50,406,845,1251.00
04/14/2004,14:08,1032.25,1032.50,1032.00,1032.00,36,227,263.00
04/14/2004,14:09,1032.25,1032.25,1031.00,1031.00,492,1580,2072.00
04/14/2004,14:10,1031.00,1031.75,1030.75,1031.25,1269,1755,3024.00
04/14/2004,14:11,1031.25,1031.75,1030.75,1031.50,1064,1223,2287.00
04/14/2004,14:12,1031.25,1031.75,1031.00,1031.25,496,1482,1978.00
04/14/2004,14:13,1031.25,1031.50,1030.50,1030.50,412,2146,2558.00
04/14/2004,14:14,1030.50,1030.75,1030.00,1030.25,801,2858,3659.00
04/14/2004,14:15,1030.25,1030.50,1029.25,1029.50,2698,5175,7873.00
04/14/2004,14:16,1029.75,1029.75,1028.50,1029.25,2695,4485,7180.00
04/14/2004,14:17,1029.25,1029.50,1028.50,1028.75,1352,1477,2829.00
04/14/2004,14:18,1029.00,1029.50,1028.75,1029.50,1486,481,1967.00
04/14/2004,14:19,1029.50,1030.00,1029.00,1030.00,4364,799,5163.00
04/14/2004,14:20,1030.00,1030.50,1029.75,1030.25,1369,607,1976.00
04/14/2004,14:21,1030.25,1030.50,1030.00,1030.25,356,652,1008.00
04/14/2004,14:22,1030.25,1030.25,1029.25,1029.75,1051,2854,3905.00
04/14/2004,14:23,1029.75,1030.00,1029.50,1029.50,2783,1116,3899.00
04/14/2004,14:24,1029.50,1030.00,1029.00,1029.25,1579,3797,5376.00
04/14/2004,14:25,1029.25,1029.75,1029.00,1029.50,1831,1193,3024.00
04/14/2004,14:26,1029.50,1029.75,1029.00,1029.25,296,989,1285.00
04/14/2004,14:27,1029.25,1030.25,1029.00,1030.25,1747,354,2101.00
04/14/2004,14:28,1030.00,1030.75,1030.00,1030.50,3545,1446,4991.00
04/14/2004,14:29,1030.50,1031.25,1030.25,1031.00,3270,575,3845.00
04/14/2004,14:30,1031.25,1031.75,1030.75,1031.50,3559,1128,4687.00
04/14/2004,14:31,1031.50,1031.75,1031.00,1031.00,513,2360,2873.00
04/14/2004,14:32,1031.00,1031.50,1031.00,1031.25,876,464,1340.00
04/14/2004,14:33,1031.25,1031.25,1030.00,1030.25,1470,3362,4832.00
04/14/2004,14:34,1030.25,1030.25,1029.75,1030.25,674,770,1444.00
04/14/2004,14:35,1030.25,1031.00,1030.00,1030.50,3007,1308,4315.00
04/14/2004,14:36,1030.50,1031.75,1030.50,1031.50,2402,216,2618.00
04/14/2004,14:37,1031.75,1031.75,1031.25,1031.50,860,722,1582.00
04/14/2004,14:38,1031.50,1032.25,1031.50,1032.25,5189,2960,8149.00
04/14/2004,14:39,1032.25,1032.50,1031.75,1032.00,944,1181,2125.00
04/14/2004,14:40,1032.00,1032.50,1031.75,1032.25,827,467,1294.00
04/14/2004,14:41,1032.25,1032.75,1032.00,1032.50,1923,1385,3308.00
04/14/2004,14:42,1032.50,1033.25,1032.50,1033.25,3256,1576,4832.00
04/14/2004,14:43,1033.25,1033.50,1033.00,1033.25,1735,1428,3163.00
04/14/2004,14:44,1033.25,1033.50,1032.75,1032.75,469,523,992.00
04/14/2004,14:45,1033.00,1033.00,1032.50,1032.75,567,960,1527.00
04/14/2004,14:46,1032.75,1033.00,1032.50,1032.50,399,1191,1590.00
04/14/2004,14:47,1032.75,1032.75,1032.00,1032.75,827,2590,3417.00
04/14/2004,14:48,1032.75,1033.00,1032.50,1032.75,2031,604,2635.00
04/14/2004,14:49,1032.75,1032.75,1032.50,1032.50,229,856,1085.00
04/14/2004,14:50,1032.50,1033.00,1032.50,1033.00,1165,102,1267.00
04/14/2004,14:51,1033.00,1033.25,1032.75,1032.75,1279,606,1885.00
04/14/2004,14:52,1033.00,1033.00,1032.25,1032.50,804,1660,2464.00
04/14/2004,14:53,1032.50,1032.50,1032.00,1032.00,952,893,1845.00
04/14/2004,14:54,1032.00,1033.00,1032.00,1033.00,1643,575,2218.00
04/14/2004,14:55,1032.75,1033.25,1032.50,1032.75,727,431,1158.00
04/14/2004,14:56,1033.00,1033.50,1033.00,1033.50,3019,683,3702.00
04/14/2004,14:57,1033.50,1034.00,1033.50,1034.00,4095,886,4981.00
04/14/2004,14:58,1034.00,1034.75,1034.00,1034.50,4474,1590,6064.00
04/14/2004,14:59,1034.50,1035.00,1034.25,1034.25,2018,1407,3425.00
04/14/2004,15:00,1034.50,1035.50,1034.25,1035.25,3759,2324,6083.00
04/14/2004,15:01,1035.25,1035.50,1034.75,1035.00,2306,2821,5127.00
04/14/2004,15:02,1034.75,1035.75,1034.75,1035.75,5956,850,6806.00
04/14/2004,15:03,1035.75,1036.00,1035.50,1035.50,1867,2479,4346.00
04/14/2004,15:04,1035.75,1036.25,1035.50,1036.00,1532,406,1938.00
04/14/2004,15:05,1036.00,1036.50,1036.00,1036.25,1497,1459,2956.00
04/14/2004,15:06,1036.25,1036.50,1036.00,1036.25,929,1542,2471.00
04/14/2004,15:07,1036.25,1036.75,1036.25,1036.50,1098,694,1792.00
04/14/2004,15:08,1036.50,1036.75,1036.25,1036.75,1664,154,1818.00
04/14/2004,15:09,1036.75,1036.75,1036.50,1036.50,328,1147,1475.00
04/14/2004,15:10,1036.50,1036.75,1036.00,1036.25,1010,1440,2450.00
04/14/2004,15:11,1036.25,1036.25,1036.00,1036.25,677,114,791.00
04/14/2004,15:12,1036.25,1037.00,1036.25,1037.00,2854,358,3212.00
04/14/2004,15:13,1037.00,1037.25,1036.75,1037.25,1718,193,1911.00
04/14/2004,15:14,1037.00,1037.50,1037.00,1037.25,2315,724,3039.00
04/14/2004,15:15,1037.50,1038.00,1037.00,1037.25,2540,1968,4508.00
04/14/2004,15:16,1037.25,1037.50,1037.25,1037.25,50,155,205.00
04/14/2004,15:31,1037.00,1037.50,1037.00,1037.25,164,98,262.00
04/14/2004,15:32,1037.50,1037.50,1037.25,1037.50,198,92,290.00
04/14/2004,15:33,1037.50,1037.75,1037.25,1037.50,101,227,328.00
04/14/2004,15:34,1037.75,1037.75,1037.50,1037.75,17,11,28.00
04/14/2004,15:35,1037.50,1038.25,1037.50,1038.00,196,29,225.00
04/14/2004,15:36,1038.00,1038.25,1038.00,1038.00,2,51,53.00
04/14/2004,15:37,1038.00,1038.00,1038.00,1038.00,0,2,2.00
04/14/2004,15:38,1038.00,1038.00,1038.00,1038.00,0,130,130.00
04/14/2004,15:39,1038.25,1038.25,1038.25,1038.25,17,0,17.00
04/14/2004,15:40,1038.00,1038.50,1038.00,1038.25,156,75,231.00
04/14/2004,15:41,1038.50,1038.50,1038.25,1038.50,14,2,16.00
04/14/2004,15:42,1038.50,1038.75,1038.25,1038.75,70,1,71.00
04/14/2004,15:43,1038.75,1039.00,1038.50,1038.75,209,122,331.00
04/14/2004,15:44,1038.75,1039.00,1038.75,1039.00,104,50,154.00
04/14/2004,15:45,1039.00,1039.25,1039.00,1039.00,45,58,103.00
04/14/2004,15:46,1039.00,1039.00,1038.75,1038.75,0,46,46.00
04/14/2004,15:47,1038.75,1038.75,1038.75,1038.75,0,137,137.00
04/14/2004,15:48,1038.75,1039.25,1038.75,1039.00,76,22,98.00
04/14/2004,15:49,1038.75,1038.75,1038.75,1038.75,0,36,36.00
04/14/2004,15:50,1038.75,1039.00,1038.75,1039.00,11,16,27.00
04/14/2004,15:51,1038.75,1038.75,1038.50,1038.75,26,178,204.00
04/14/2004,15:52,1038.50,1038.75,1038.50,1038.75,16,64,80.00
04/14/2004,15:53,1038.75,1038.75,1038.25,1038.50,73,78,151.00
04/14/2004,15:54,1038.25,1038.50,1038.25,1038.50,48,6,54.00
04/14/2004,15:55,1038.75,1038.75,1038.50,1038.75,4,5,9.00
04/14/2004,15:56,1038.50,1038.75,1038.25,1038.50,6,72,78.00
04/14/2004,15:59,1038.75,1038.75,1038.75,1038.75,3,0,3.00
04/14/2004,16:00,1038.75,1039.00,1038.50,1038.75,67,61,128.00
04/14/2004,17:01,1039.00,1039.00,1038.75,1038.75,2,1,3.00
04/14/2004,17:02,1039.00,1039.00,1039.00,1039.00,3,0,3.00
04/14/2004,17:03,1038.75,1038.75,1038.75,1038.75,0,2,2.00
04/14/2004,17:04,1039.00,1039.00,1038.50,1038.75,102,109,211.00
04/14/2004,17:05,1038.75,1038.75,1038.50,1038.75,111,1,112.00
04/14/2004,17:06,1038.75,1038.75,1038.50,1038.50,30,1,31.00
04/14/2004,17:07,1038.50,1038.50,1038.50,1038.50,0,1,1.00
04/14/2004,17:08,1038.50,1038.50,1038.50,1038.50,0,1,1.00
04/14/2004,17:09,1038.50,1038.50,1038.50,1038.50,0,7,7.00
04/14/2004,17:10,1038.75,1039.00,1038.50,1038.50,5,51,56.00
04/14/2004,17:11,1038.50,1038.50,1038.25,1038.25,0,4,4.00
04/14/2004,17:12,1038.50,1038.50,1038.25,1038.25,1,1,2.00
04/14/2004,17:13,1038.50,1038.50,1038.25,1038.50,17,6,23.00
04/14/2004,17:14,1038.50,1038.50,1038.50,1038.50,6,0,6.00
04/14/2004,17:15,1038.50,1038.50,1038.50,1038.50,18,0,18.00
04/14/2004,17:16,1038.50,1038.50,1038.25,1038.50,3,1,4.00
04/14/2004,17:20,1038.25,1038.25,1038.25,1038.25,0,1,1.00
04/14/2004,17:25,1038.50,1038.50,1038.00,1038.00,4,186,190.00
04/14/2004,17:27,1038.00,1038.00,1038.00,1038.00,0,5,5.00
04/14/2004,17:28,1038.00,1038.00,1038.00,1038.00,0,10,10.00
04/14/2004,17:29,1038.00,1038.00,1038.00,1038.00,0,3,3.00
04/14/2004,17:31,1038.00,1038.00,1038.00,1038.00,0,17,17.00
04/14/2004,17:34,1038.00,1038.00,1038.00,1038.00,0,1,1.00
04/14/2004,17:36,1038.25,1038.25,1038.25,1038.25,1,0,1.00
04/14/2004,17:37,1038.25,1038.25,1038.25,1038.25,2,0,2.00
04/14/2004,17:38,1038.25,1038.25,1038.25,1038.25,1,0,1.00
04/14/2004,17:39,1038.00,1038.00,1038.00,1038.00,0,1,1.00
04/14/2004,17:41,1038.25,1038.25,1038.25,1038.25,7,0,7.00
04/14/2004,17:42,1038.00,1038.25,1038.00,1038.25,2,1,3.00
04/14/2004,17:44,1038.25,1038.25,1038.25,1038.25,11,0,11.00
04/14/2004,17:46,1038.25,1038.25,1038.25,1038.25,2,0,2.00
04/14/2004,17:47,1038.25,1038.25,1038.25,1038.25,2,0,2.00
04/14/2004,17:50,1038.25,1038.25,1038.00,1038.00,1,2,3.00
04/14/2004,17:53,1038.00,1038.00,1038.00,1038.00,0,5,5.00
04/14/2004,17:54,1038.25,1038.25,1038.25,1038.25,4,0,4.00
04/14/2004,17:55,1038.00,1038.25,1038.00,1038.00,10,22,32.00
04/14/2004,17:56,1038.25,1038.25,1038.25,1038.25,10,0,10.00
04/14/2004,17:57,1038.00,1038.25,1038.00,1038.25,1,15,16.00
04/14/2004,17:59,1038.25,1038.25,1038.25,1038.25,26,0,26.00
04/14/2004,18:00,1038.25,1038.25,1038.25,1038.25,12,0,12.00
04/14/2004,18:03,1038.25,1038.25,1038.25,1038.25,2,0,2.00
04/14/2004,18:04,1038.25,1038.50,1038.25,1038.50,11,0,11.00
04/14/2004,18:05,1038.50,1038.50,1038.50,1038.50,22,0,22.00
04/14/2004,18:06,1038.50,1038.50,1038.50,1038.50,3,0,3.00
04/14/2004,18:07,1038.25,1038.25,1038.25,1038.25,0,1,1.00
04/14/2004,18:08,1038.50,1038.50,1038.50,1038.50,1,0,1.00
04/14/2004,18:09,1038.25,1038.50,1038.25,1038.50,2,20,22.00
04/14/2004,18:11,1038.50,1038.50,1038.50,1038.50,6,0,6.00
04/14/2004,18:12,1038.50,1038.50,1038.50,1038.50,1,0,1.00
04/14/2004,18:13,1038.50,1038.50,1038.25,1038.25,2,15,17.00
04/14/2004,18:14,1038.25,1038.25,1038.25,1038.25,0,2,2.00
04/14/2004,18:18,1038.00,1038.00,1038.00,1038.00,0,5,5.00
04/14/2004,18:22,1038.25,1038.50,1038.25,1038.50,14,0,14.00
04/14/2004,18:23,1038.25,1038.50,1038.25,1038.50,3,10,13.00
04/14/2004,18:24,1038.50,1038.50,1038.50,1038.50,10,0,10.00
04/14/2004,18:25,1038.25,1038.25,1038.25,1038.25,0,10,10.00
04/14/2004,18:27,1038.25,1038.25,1038.00,1038.00,0,8,8.00
04/14/2004,18:29,1038.00,1038.00,1038.00,1038.00,0,2,2.00
04/14/2004,18:32,1038.25,1038.25,1038.25,1038.25,40,0,40.00
04/14/2004,18:33,1038.25,1038.25,1038.25,1038.25,3,0,3.00
04/14/2004,18:34,1038.25,1038.25,1038.25,1038.25,1,0,1.00
04/14/2004,18:38,1038.25,1038.25,1038.25,1038.25,1,0,1.00
04/14/2004,18:39,1038.25,1038.50,1038.25,1038.25,17,5,22.00
04/14/2004,18:40,1038.25,1038.25,1038.25,1038.25,0,1,1.00
04/14/2004,18:41,1038.50,1038.50,1038.50,1038.50,5,0,5.00
04/14/2004,18:42,1038.25,1038.50,1038.25,1038.50,1,1,2.00
04/14/2004,18:44,1038.25,1038.25,1038.25,1038.25,0,11,11.00
04/14/2004,18:47,1038.25,1038.25,1038.00,1038.25,10,2,12.00
04/14/2004,18:48,1038.25,1038.25,1038.25,1038.25,15,0,15.00
04/14/2004,18:49,1038.25,1038.25,1038.25,1038.25,26,0,26.00
04/14/2004,18:53,1038.00,1038.00,1038.00,1038.00,0,1,1.00
04/14/2004,18:56,1038.00,1038.00,1038.00,1038.00,0,1,1.00
04/14/2004,18:57,1038.25,1038.25,1038.25,1038.25,1,0,1.00
04/14/2004,19:02,1038.00,1038.00,1038.00,1038.00,0,12,12.00
04/14/2004,19:03,1038.00,1038.00,1038.00,1038.00,0,17,17.00
04/14/2004,19:04,1038.00,1038.00,1038.00,1038.00,0,5,5.00
04/14/2004,19:08,1038.25,1038.25,1038.25,1038.25,1,0,1.00
04/14/2004,19:10,1038.25,1038.25,1038.25,1038.25,1,0,1.00
04/14/2004,19:13,1038.25,1038.25,1038.25,1038.25,16,0,16.00
04/14/2004,19:14,1038.25,1038.25,1038.25,1038.25,2,0,2.00
04/14/2004,19:15,1038.25,1038.25,1038.25,1038.25,2,0,2.00
04/14/2004,19:16,1038.25,1038.25,1038.25,1038.25,2,0,2.00
04/14/2004,19:21,1038.25,1038.25,1038.25,1038.25,56,0,56.00
04/14/2004,19:22,1038.25,1038.25,1038.25,1038.25,2,0,2.00
04/14/2004,19:23,1038.25,1038.25,1038.25,1038.25,40,0,40.00
04/14/2004,19:24,1038.25,1038.25,1038.25,1038.25,45,0,45.00
04/14/2004,19:25,1038.25,1038.25,1038.25,1038.25,23,0,23.00
04/14/2004,19:26,1038.25,1038.25,1038.00,1038.00,3,2,5.00
04/14/2004,19:27,1038.25,1038.25,1038.25,1038.25,2,0,2.00
04/14/2004,19:28,1038.25,1038.25,1038.25,1038.25,1,0,1.00
04/14/2004,19:29,1038.50,1038.50,1038.50,1038.50,7,0,7.00
04/14/2004,19:30,1038.25,1038.25,1038.25,1038.25,0,4,4.00
04/14/2004,19:32,1038.00,1038.00,1038.00,1038.00,0,4,4.00
04/14/2004,19:33,1038.25,1038.25,1038.25,1038.25,1,0,1.00
04/14/2004,19:34,1038.25,1038.25,1038.25,1038.25,3,0,3.00
04/14/2004,19:35,1038.00,1038.00,1038.00,1038.00,0,1,1.00
04/14/2004,19:39,1038.25,1038.25,1038.25,1038.25,1,0,1.00
04/14/2004,19:40,1038.25,1038.25,1038.25,1038.25,4,0,4.00
04/14/2004,19:41,1038.00,1038.00,1038.00,1038.00,0,1,1.00
04/14/2004,19:45,1038.25,1038.25,1038.25,1038.25,1,0,1.00
04/14/2004,19:48,1038.25,1038.25,1038.25,1038.25,11,0,11.00
04/14/2004,19:50,1038.25,1038.25,1038.25,1038.25,1,0,1.00
04/14/2004,19:54,1038.25,1038.50,1038.25,1038.25,103,5,108.00
04/14/2004,19:56,1038.25,1038.50,1038.25,1038.50,2,2,4.00
04/14/2004,19:58,1038.25,1038.25,1038.25,1038.25,0,6,6.00
04/14/2004,20:02,1038.25,1038.25,1038.25,1038.25,0,1,1.00
04/14/2004,20:03,1038.25,1038.25,1038.25,1038.25,0,3,3.00
04/14/2004,20:05,1038.00,1038.25,1038.00,1038.25,4,5,9.00
04/14/2004,20:08,1038.00,1038.00,1038.00,1038.00,0,2,2.00
04/14/2004,20:18,1038.25,1038.25,1038.25,1038.25,7,0,7.00
04/14/2004,20:22,1038.25,1038.25,1038.25,1038.25,2,0,2.00
04/14/2004,20:23,1038.25,1038.25,1038.25,1038.25,1,0,1.00
04/14/2004,20:24,1038.25,1038.25,1038.25,1038.25,1,0,1.00
04/14/2004,20:25,1038.00,1038.00,1038.00,1038.00,0,50,50.00
04/14/2004,20:26,1038.00,1038.00,1038.00,1038.00,0,2,2.00
04/14/2004,20:28,1038.00,1038.00,1038.00,1038.00,0,1,1.00
04/14/2004,20:33,1038.25,1038.25,1038.25,1038.25,1,0,1.00
04/14/2004,20:36,1038.00,1038.00,1038.00,1038.00,0,7,7.00
04/14/2004,20:37,1038.00,1038.00,1038.00,1038.00,0,19,19.00
04/14/2004,20:40,1038.00,1038.00,1038.00,1038.00,0,13,13.00
04/14/2004,20:41,1038.00,1038.00,1038.00,1038.00,0,19,19.00
04/14/2004,20:42,1038.00,1038.00,1038.00,1038.00,0,1,1.00
04/14/2004,20:43,1038.25,1038.25,1038.25,1038.25,3,0,3.00
04/14/2004,20:46,1038.00,1038.00,1038.00,1038.00,0,1,1.00
04/14/2004,20:47,1038.00,1038.00,1038.00,1038.00,0,57,57.00
04/14/2004,20:50,1038.00,1038.00,1038.00,1038.00,0,1,1.00
04/14/2004,20:51,1038.00,1038.00,1037.75,1038.00,7,4,11.00
04/14/2004,20:52,1037.75,1037.75,1037.75,1037.75,0,35,35.00
04/14/2004,20:53,1037.75,1037.75,1037.75,1037.75,0,94,94.00
04/14/2004,20:54,1037.75,1037.75,1037.75,1037.75,0,16,16.00
04/14/2004,20:56,1037.75,1037.75,1037.50,1037.50,0,7,7.00
04/14/2004,20:57,1037.75,1037.75,1037.75,1037.75,2,0,2.00
04/14/2004,20:58,1037.75,1037.75,1037.75,1037.75,3,0,3.00
04/14/2004,20:59,1037.75,1037.75,1037.75,1037.75,2,0,2.00
04/14/2004,21:00,1037.50,1037.50,1037.50,1037.50,0,2,2.00
04/14/2004,21:01,1037.50,1037.50,1037.50,1037.50,0,2,2.00
04/14/2004,21:02,1037.50,1037.75,1037.50,1037.75,20,12,32.00
04/14/2004,21:03,1037.75,1037.75,1037.75,1037.75,11,0,11.00
04/14/2004,21:04,1037.75,1037.75,1037.75,1037.75,4,0,4.00
04/14/2004,21:05,1037.50,1037.50,1037.50,1037.50,0,157,157.00
04/14/2004,21:06,1037.25,1037.50,1037.25,1037.50,1,25,26.00
04/14/2004,21:08,1037.25,1037.50,1037.25,1037.50,5,20,25.00
04/14/2004,21:10,1037.50,1037.50,1037.50,1037.50,1,0,1.00
04/14/2004,21:12,1037.50,1037.50,1037.25,1037.25,3,1,4.00
04/14/2004,21:13,1037.25,1037.25,1037.25,1037.25,0,2,2.00
04/14/2004,21:14,1037.25,1037.25,1037.25,1037.25,0,2,2.00
04/14/2004,21:15,1037.25,1037.50,1037.25,1037.50,71,6,77.00
04/14/2004,21:16,1037.50,1037.50,1037.50,1037.50,1,0,1.00
04/14/2004,21:20,1037.50,1037.50,1037.50,1037.50,5,0,5.00
04/14/2004,21:21,1037.25,1037.25,1037.25,1037.25,0,1,1.00
04/14/2004,21:22,1037.25,1037.25,1037.25,1037.25,0,46,46.00
04/14/2004,21:23,1037.25,1037.25,1037.25,1037.25,0,2,2.00
04/14/2004,21:26,1037.00,1037.25,1037.00,1037.00,2,47,49.00
04/14/2004,21:27,1037.00,1037.00,1037.00,1037.00,0,1,1.00
04/14/2004,21:28,1037.00,1037.00,1037.00,1037.00,0,48,48.00
04/14/2004,21:30,1037.25,1037.25,1037.25,1037.25,25,0,25.00
04/14/2004,21:31,1037.25,1037.25,1037.25,1037.25,65,0,65.00
04/14/2004,21:37,1037.50,1037.50,1037.50,1037.50,1,0,1.00
04/14/2004,21:38,1037.50,1037.50,1037.50,1037.50,1,0,1.00
04/14/2004,21:40,1037.25,1037.25,1037.25,1037.25,0,3,3.00
04/14/2004,21:41,1037.25,1037.25,1037.25,1037.25,0,1,1.00
04/14/2004,21:43,1037.50,1037.50,1037.50,1037.50,1,0,1.00
04/14/2004,21:44,1037.25,1037.25,1037.25,1037.25,0,17,17.00
04/14/2004,21:45,1037.25,1037.25,1037.00,1037.00,0,9,9.00
04/14/2004,21:46,1037.25,1037.25,1037.25,1037.25,1,0,1.00
04/14/2004,21:49,1037.25,1037.25,1037.00,1037.25,5,21,26.00
04/14/2004,21:50,1037.00,1037.25,1036.75,1036.75,6,13,19.00
04/14/2004,21:51,1037.00,1037.00,1037.00,1037.00,1,0,1.00
04/14/2004,21:52,1037.00,1037.00,1037.00,1037.00,2,0,2.00
04/14/2004,21:54,1037.00,1037.00,1037.00,1037.00,10,0,10.00
04/14/2004,21:55,1037.00,1037.00,1036.75,1036.75,12,64,76.00
04/14/2004,21:56,1036.75,1036.75,1036.25,1036.25,0,155,155.00
04/14/2004,21:57,1036.50,1036.50,1036.25,1036.50,8,2,10.00
04/14/2004,21:58,1036.50,1036.75,1036.50,1036.75,6,0,6.00
04/14/2004,21:59,1036.50,1036.50,1036.25,1036.25,0,6,6.00
04/14/2004,22:00,1036.50,1036.75,1036.50,1036.75,8,0,8.00
04/14/2004,22:01,1036.50,1036.50,1036.50,1036.50,0,8,8.00
04/14/2004,22:02,1036.50,1036.50,1036.50,1036.50,0,2,2.00
04/14/2004,22:03,1036.50,1036.50,1036.00,1036.00,0,195,195.00
04/14/2004,22:04,1036.00,1036.00,1036.00,1036.00,0,69,69.00
04/14/2004,22:05,1035.75,1035.75,1035.75,1035.75,0,2,2.00
04/14/2004,22:06,1035.75,1035.75,1035.75,1035.75,0,125,125.00
04/14/2004,22:07,1035.75,1035.75,1035.50,1035.50,3,73,76.00
04/14/2004,22:10,1035.50,1035.50,1035.50,1035.50,0,1,1.00
04/14/2004,22:11,1035.50,1035.75,1035.50,1035.50,10,43,53.00
04/14/2004,22:12,1035.50,1035.75,1035.50,1035.50,1,17,18.00
04/14/2004,22:13,1035.75,1035.75,1035.75,1035.75,20,0,20.00
04/14/2004,22:14,1035.75,1035.75,1035.75,1035.75,2,0,2.00
04/14/2004,22:15,1036.00,1036.00,1036.00,1036.00,17,0,17.00
04/14/2004,22:16,1036.25,1036.50,1036.25,1036.50,7,0,7.00
04/14/2004,22:17,1036.50,1036.50,1036.50,1036.50,1,0,1.00
04/14/2004,22:19,1036.50,1036.50,1036.25,1036.25,1,2,3.00
04/14/2004,22:20,1036.25,1036.25,1036.00,1036.00,0,26,26.00
04/14/2004,22:21,1036.00,1036.00,1036.00,1036.00,0,15,15.00
04/14/2004,22:22,1036.00,1036.00,1036.00,1036.00,0,3,3.00
04/14/2004,22:23,1036.00,1036.00,1036.00,1036.00,0,13,13.00
04/14/2004,22:24,1035.75,1035.75,1035.75,1035.75,0,9,9.00
04/14/2004,22:25,1035.75,1035.75,1035.75,1035.75,0,14,14.00
04/14/2004,22:27,1035.75,1035.75,1035.75,1035.75,0,17,17.00
04/14/2004,22:28,1035.75,1035.75,1035.75,1035.75,0,1,1.00
04/14/2004,22:29,1035.50,1035.50,1035.50,1035.50,0,3,3.00
04/14/2004,22:30,1035.75,1035.75,1035.75,1035.75,1,0,1.00
04/14/2004,22:32,1035.75,1035.75,1035.75,1035.75,6,0,6.00
04/14/2004,22:33,1035.50,1035.50,1035.50,1035.50,0,1,1.00
04/14/2004,22:34,1035.50,1035.50,1035.50,1035.50,0,1,1.00
04/14/2004,22:35,1035.75,1035.75,1035.75,1035.75,1,0,1.00
04/14/2004,22:36,1035.50,1035.50,1035.50,1035.50,0,20,20.00
04/14/2004,22:37,1035.75,1035.75,1035.25,1035.25,20,27,47.00
04/14/2004,22:38,1035.25,1035.75,1035.25,1035.50,41,26,67.00
04/14/2004,22:39,1035.50,1035.50,1035.25,1035.25,0,15,15.00
04/14/2004,22:40,1035.50,1035.50,1035.25,1035.50,11,15,26.00
04/14/2004,22:41,1035.50,1035.50,1035.50,1035.50,23,0,23.00
04/14/2004,22:43,1035.75,1035.75,1035.50,1035.50,3,15,18.00
04/14/2004,22:44,1035.50,1035.50,1035.50,1035.50,0,1,1.00
04/14/2004,22:45,1035.50,1035.50,1035.25,1035.25,0,53,53.00
04/14/2004,22:46,1035.25,1035.25,1034.75,1035.00,10,188,198.00
04/14/2004,22:47,1035.00,1035.00,1035.00,1035.00,1,0,1.00
04/14/2004,22:48,1035.25,1035.25,1035.25,1035.25,15,0,15.00
04/14/2004,22:49,1035.50,1035.50,1035.25,1035.25,1,19,20.00
04/14/2004,22:50,1035.25,1035.25,1035.25,1035.25,0,8,8.00
04/14/2004,22:52,1035.50,1035.50,1035.50,1035.50,14,0,14.00
04/14/2004,22:53,1035.25,1035.25,1035.25,1035.25,0,12,12.00
04/14/2004,22:54,1035.25,1035.25,1035.25,1035.25,0,4,4.00
04/14/2004,22:55,1035.25,1035.25,1035.25,1035.25,0,2,2.00
04/14/2004,22:56,1035.00,1035.00,1035.00,1035.00,0,10,10.00
04/14/2004,22:58,1035.00,1035.25,1035.00,1035.25,1,1,2.00
04/14/2004,23:00,1035.50,1035.50,1035.50,1035.50,12,0,12.00
04/14/2004,23:01,1035.50,1035.50,1035.50,1035.50,1,0,1.00
04/14/2004,23:02,1035.50,1035.50,1035.50,1035.50,3,0,3.00
04/14/2004,23:03,1035.75,1035.75,1035.50,1035.50,1,15,16.00
04/14/2004,23:04,1035.25,1035.25,1034.75,1034.75,0,22,22.00
04/14/2004,23:05,1035.00,1035.00,1035.00,1035.00,12,0,12.00
04/14/2004,23:06,1035.00,1035.00,1035.00,1035.00,22,0,22.00
04/14/2004,23:07,1035.00,1035.00,1035.00,1035.00,5,0,5.00
04/14/2004,23:10,1035.00,1035.00,1035.00,1035.00,9,0,9.00
04/14/2004,23:11,1035.00,1035.00,1034.75,1034.75,1,86,87.00
04/14/2004,23:12,1035.00,1035.25,1035.00,1035.25,30,0,30.00
04/14/2004,23:13,1035.25,1035.25,1035.25,1035.25,1,0,1.00
04/14/2004,23:14,1035.25,1035.25,1035.25,1035.25,2,0,2.00
04/14/2004,23:15,1035.00,1035.00,1035.00,1035.00,0,10,10.00
04/14/2004,23:17,1035.00,1035.50,1035.00,1035.50,32,20,52.00
04/14/2004,23:18,1035.50,1035.50,1035.50,1035.50,6,0,6.00
04/14/2004,23:20,1035.50,1035.50,1035.50,1035.50,1,0,1.00
04/14/2004,23:21,1035.50,1035.50,1035.50,1035.50,5,0,5.00
04/14/2004,23:25,1035.25,1035.25,1035.25,1035.25,0,32,32.00
04/14/2004,23:27,1035.00,1035.25,1035.00,1035.25,5,20,25.00
04/14/2004,23:28,1035.00,1035.00,1035.00,1035.00,0,1,1.00
04/14/2004,23:29,1035.00,1035.00,1035.00,1035.00,0,50,50.00
04/14/2004,23:31,1035.00,1035.00,1035.00,1035.00,0,5,5.00
04/14/2004,23:33,1035.00,1035.00,1035.00,1035.00,0,1,1.00
04/14/2004,23:35,1034.75,1034.75,1034.75,1034.75,0,3,3.00
04/14/2004,23:36,1034.75,1034.75,1034.75,1034.75,0,2,2.00
04/14/2004,23:37,1035.00,1035.00,1034.75,1035.00,24,1,25.00
04/14/2004,23:40,1035.25,1035.25,1035.25,1035.25,1,0,1.00
04/14/2004,23:42,1035.25,1035.25,1035.25,1035.25,1,0,1.00
04/14/2004,23:43,1035.00,1035.50,1035.00,1035.50,12,4,16.00
04/14/2004,23:44,1035.25,1035.25,1035.25,1035.25,0,1,1.00
04/14/2004,23:45,1035.25,1035.25,1035.25,1035.25,0,1,1.00
04/14/2004,23:46,1035.25,1035.25,1035.25,1035.25,0,26,26.00
04/14/2004,23:47,1035.00,1035.00,1035.00,1035.00,0,1,1.00
04/14/2004,23:49,1035.00,1035.25,1035.00,1035.25,2,2,4.00
04/14/2004,23:52,1035.25,1035.25,1035.25,1035.25,1,0,1.00
04/14/2004,23:53,1035.50,1035.50,1035.50,1035.50,7,0,7.00
04/14/2004,23:54,1035.50,1035.50,1035.25,1035.50,8,5,13.00
04/14/2004,23:55,1035.75,1035.75,1035.75,1035.75,8,0,8.00
04/14/2004,23:56,1035.75,1035.75,1035.50,1035.50,1,14,15.00
04/14/2004,23:57,1035.75,1035.75,1035.75,1035.75,9,0,9.00
04/14/2004,23:59,1035.75,1035.75,1035.75,1035.75,3,0,3.00
04/15/2004,00:00,1036.00,1036.00,1036.00,1036.00,2,0,2.00
04/15/2004,00:01,1036.00,1036.00,1036.00,1036.00,1,0,1.00
04/15/2004,00:07,1035.75,1036.00,1035.75,1036.00,3,6,9.00
04/15/2004,00:08,1035.75,1035.75,1035.50,1035.75,4,4,8.00
04/15/2004,00:10,1035.75,1035.75,1035.75,1035.75,19,0,19.00
04/15/2004,00:11,1035.75,1035.75,1035.75,1035.75,3,0,3.00
04/15/2004,00:13,1035.75,1035.75,1035.75,1035.75,5,0,5.00
04/15/2004,00:15,1035.75,1035.75,1035.75,1035.75,1,0,1.00
04/15/2004,00:16,1036.00,1036.25,1036.00,1036.25,13,0,13.00
04/15/2004,00:17,1036.25,1036.25,1036.25,1036.25,1,0,1.00
04/15/2004,00:18,1036.25,1036.25,1036.25,1036.25,1,0,1.00
04/15/2004,00:19,1036.50,1036.50,1036.50,1036.50,7,0,7.00
04/15/2004,00:20,1036.50,1036.50,1036.50,1036.50,2,0,2.00
04/15/2004,00:23,1036.25,1036.25,1036.25,1036.25,0,1,1.00
04/15/2004,00:24,1036.25,1036.50,1036.25,1036.50,1,1,2.00
04/15/2004,00:25,1036.50,1036.50,1036.50,1036.50,1,0,1.00
04/15/2004,00:26,1036.25,1036.25,1036.00,1036.00,0,8,8.00
04/15/2004,00:27,1036.00,1036.00,1036.00,1036.00,0,11,11.00
04/15/2004,00:29,1036.00,1036.00,1036.00,1036.00,0,5,5.00
04/15/2004,00:30,1036.00,1036.00,1036.00,1036.00,0,2,2.00
04/15/2004,00:31,1035.75,1035.75,1035.75,1035.75,0,3,3.00
04/15/2004,00:32,1035.75,1035.75,1035.75,1035.75,0,20,20.00
04/15/2004,00:34,1035.75,1035.75,1035.75,1035.75,0,45,45.00
04/15/2004,00:35,1035.75,1035.75,1035.75,1035.75,0,1,1.00
04/15/2004,00:37,1035.75,1035.75,1035.75,1035.75,0,2,2.00
04/15/2004,00:40,1035.50,1035.50,1035.50,1035.50,0,10,10.00
04/15/2004,00:41,1035.75,1035.75,1035.75,1035.75,10,0,10.00
04/15/2004,00:43,1035.50,1035.75,1035.50,1035.75,6,2,8.00
04/15/2004,00:44,1035.75,1035.75,1035.75,1035.75,14,0,14.00
04/15/2004,00:45,1035.75,1035.75,1035.75,1035.75,21,0,21.00
04/15/2004,00:47,1035.75,1035.75,1035.75,1035.75,2,0,2.00
04/15/2004,00:48,1035.50,1035.75,1035.50,1035.75,1,3,4.00
04/15/2004,00:49,1035.50,1035.50,1035.50,1035.50,0,48,48.00
04/15/2004,00:50,1035.25,1035.25,1035.25,1035.25,0,2,2.00
04/15/2004,00:53,1035.50,1035.50,1035.50,1035.50,1,0,1.00
04/15/2004,00:57,1035.25,1035.25,1035.25,1035.25,0,4,4.00
04/15/2004,01:02,1035.25,1035.25,1035.25,1035.25,0,2,2.00
04/15/2004,01:03,1035.25,1035.25,1035.25,1035.25,0,2,2.00
04/15/2004,01:04,1035.50,1035.75,1035.25,1035.25,9,1,10.00
04/15/2004,01:07,1035.50,1035.50,1035.50,1035.50,2,0,2.00
04/15/2004,01:08,1035.50,1035.50,1035.50,1035.50,1,0,1.00
04/15/2004,01:11,1035.25,1035.25,1035.25,1035.25,0,10,10.00
04/15/2004,01:12,1035.25,1035.25,1035.25,1035.25,0,7,7.00
04/15/2004,01:15,1035.50,1035.50,1035.50,1035.50,6,0,6.00
04/15/2004,01:17,1035.50,1035.50,1035.50,1035.50,6,0,6.00
04/15/2004,01:18,1035.50,1035.50,1035.50,1035.50,2,0,2.00
04/15/2004,01:19,1035.75,1035.75,1035.50,1035.50,1,3,4.00
04/15/2004,01:21,1035.50,1035.50,1035.50,1035.50,0,2,2.00
04/15/2004,01:22,1035.50,1035.50,1035.50,1035.50,0,1,1.00
04/15/2004,01:26,1035.25,1035.25,1035.25,1035.25,0,3,3.00
04/15/2004,01:27,1035.25,1035.25,1035.25,1035.25,0,4,4.00
04/15/2004,01:29,1035.25,1035.25,1035.25,1035.25,0,3,3.00
04/15/2004,01:30,1035.25,1035.25,1035.25,1035.25,0,1,1.00
04/15/2004,01:31,1035.25,1035.25,1035.25,1035.25,0,1,1.00
04/15/2004,01:32,1035.00,1035.00,1035.00,1035.00,0,6,6.00
04/15/2004,01:35,1035.25,1035.25,1035.00,1035.00,2,5,7.00
04/15/2004,01:36,1035.25,1035.25,1035.00,1035.25,2,15,17.00
04/15/2004,01:38,1035.00,1035.00,1034.50,1034.50,0,39,39.00
04/15/2004,01:39,1034.75,1034.75,1034.75,1034.75,1,0,1.00
04/15/2004,01:41,1034.75,1034.75,1034.75,1034.75,27,0,27.00
04/15/2004,01:42,1034.75,1034.75,1034.75,1034.75,2,0,2.00
04/15/2004,01:43,1034.75,1034.75,1034.75,1034.75,11,0,11.00
04/15/2004,01:46,1034.75,1034.75,1034.75,1034.75,1,0,1.00
04/15/2004,01:47,1034.75,1035.00,1034.75,1034.75,50,5,55.00
04/15/2004,01:49,1035.00,1035.00,1035.00,1035.00,1,0,1.00
04/15/2004,01:51,1035.00,1035.00,1034.75,1034.75,4,6,10.00
04/15/2004,01:54,1034.75,1035.00,1034.75,1035.00,12,2,14.00
04/15/2004,01:55,1034.75,1034.75,1034.75,1034.75,0,40,40.00
04/15/2004,01:56,1035.00,1035.00,1035.00,1035.00,23,0,23.00
04/15/2004,01:57,1035.00,1035.00,1035.00,1035.00,12,0,12.00
04/15/2004,01:58,1035.00,1035.00,1035.00,1035.00,2,0,2.00
04/15/2004,01:59,1035.00,1035.00,1035.00,1035.00,17,0,17.00
04/15/2004,02:00,1034.75,1035.00,1034.75,1035.00,30,5,35.00
04/15/2004,02:01,1035.00,1035.00,1035.00,1035.00,57,0,57.00
04/15/2004,02:02,1035.00,1035.75,1035.00,1035.25,188,60,248.00
04/15/2004,02:03,1035.00,1035.25,1035.00,1035.25,18,41,59.00
04/15/2004,02:04,1035.00,1035.25,1035.00,1035.00,30,108,138.00
04/15/2004,02:05,1035.25,1035.25,1035.25,1035.25,20,0,20.00
04/15/2004,02:06,1035.25,1035.25,1035.00,1035.00,5,23,28.00
04/15/2004,02:07,1035.00,1035.00,1035.00,1035.00,0,5,5.00
04/15/2004,02:08,1034.75,1034.75,1034.50,1034.50,10,102,112.00
04/15/2004,02:09,1034.50,1034.50,1034.25,1034.50,11,36,47.00
04/15/2004,02:10,1034.50,1034.50,1034.50,1034.50,16,0,16.00
04/15/2004,02:11,1034.50,1034.50,1034.25,1034.25,6,171,177.00
04/15/2004,02:12,1034.25,1034.50,1034.25,1034.25,65,44,109.00
04/15/2004,02:13,1034.25,1034.25,1034.25,1034.25,0,52,52.00
04/15/2004,02:14,1034.25,1034.25,1034.25,1034.25,0,53,53.00
04/15/2004,02:15,1034.25,1034.25,1034.25,1034.25,0,12,12.00
04/15/2004,02:16,1034.50,1034.50,1034.25,1034.25,1,5,6.00
04/15/2004,02:17,1034.50,1034.75,1034.50,1034.75,64,1,65.00
04/15/2004,02:18,1035.00,1035.00,1035.00,1035.00,8,0,8.00
04/15/2004,02:19,1035.00,1035.00,1034.75,1035.00,35,1,36.00
04/15/2004,02:20,1035.25,1035.25,1035.25,1035.25,61,0,61.00
04/15/2004,02:21,1035.50,1035.50,1035.50,1035.50,15,0,15.00
04/15/2004,02:22,1035.25,1035.25,1035.25,1035.25,0,2,2.00
04/15/2004,02:23,1035.25,1035.25,1035.25,1035.25,0,11,11.00
04/15/2004,02:24,1035.50,1035.75,1035.50,1035.75,81,0,81.00
04/15/2004,02:25,1035.75,1035.75,1035.75,1035.75,28,0,28.00
04/15/2004,02:26,1035.50,1036.00,1035.25,1036.00,105,29,134.00
04/15/2004,02:27,1036.00,1036.00,1035.75,1036.00,41,2,43.00
04/15/2004,02:28,1036.00,1036.25,1036.00,1036.25,62,0,62.00
04/15/2004,02:29,1036.25,1036.75,1036.25,1036.75,134,0,134.00
04/15/2004,02:30,1036.50,1037.00,1036.50,1037.00,162,10,172.00
04/15/2004,02:31,1037.00,1037.00,1036.75,1036.75,47,78,125.00
04/15/2004,02:32,1036.75,1036.75,1036.75,1036.75,0,44,44.00
04/15/2004,02:33,1036.75,1037.00,1036.50,1036.75,36,32,68.00
04/15/2004,02:34,1036.75,1036.75,1036.50,1036.75,11,78,89.00
04/15/2004,02:35,1036.50,1036.75,1036.50,1036.75,38,10,48.00
04/15/2004,02:36,1036.75,1036.75,1036.50,1036.75,51,2,53.00
04/15/2004,02:37,1036.75,1037.00,1036.50,1036.75,40,7,47.00
04/15/2004,02:38,1037.00,1037.00,1037.00,1037.00,27,0,27.00
04/15/2004,02:39,1037.00,1038.00,1037.00,1037.75,293,20,313.00
04/15/2004,02:40,1037.75,1038.00,1037.50,1037.75,17,106,123.00
04/15/2004,02:41,1037.75,1037.75,1037.75,1037.75,16,0,16.00
04/15/2004,02:42,1037.75,1038.00,1037.50,1038.00,165,1,166.00
04/15/2004,02:43,1037.75,1037.75,1037.75,1037.75,0,46,46.00
04/15/2004,02:44,1037.75,1037.75,1037.50,1037.75,2,79,81.00
04/15/2004,02:45,1037.75,1037.75,1037.75,1037.75,85,0,85.00
04/15/2004,02:46,1038.00,1038.25,1037.75,1038.25,57,1,58.00
04/15/2004,02:47,1038.25,1038.25,1038.25,1038.25,29,0,29.00
04/15/2004,02:48,1038.25,1038.50,1038.25,1038.25,46,5,51.00
04/15/2004,02:49,1038.25,1038.50,1038.00,1038.25,39,51,90.00
04/15/2004,02:50,1038.25,1038.25,1038.25,1038.25,67,0,67.00
04/15/2004,02:51,1038.25,1038.25,1038.25,1038.25,102,0,102.00
04/15/2004,02:53,1038.00,1038.25,1037.75,1038.00,4,26,30.00
04/15/2004,02:54,1037.75,1037.75,1037.75,1037.75,0,2,2.00
04/15/2004,02:55,1037.75,1037.75,1037.75,1037.75,0,10,10.00
04/15/2004,02:56,1037.75,1037.75,1037.75,1037.75,0,14,14.00
04/15/2004,02:57,1037.75,1038.00,1037.75,1037.75,15,63,78.00
04/15/2004,02:58,1037.75,1037.75,1037.50,1037.75,4,5,9.00
04/15/2004,03:00,1037.50,1037.50,1037.25,1037.25,16,91,107.00
04/15/2004,03:01,1037.25,1037.25,1037.00,1037.00,0,23,23.00
04/15/2004,03:02,1037.00,1037.00,1036.25,1036.50,19,53,72.00
04/15/2004,03:03,1036.75,1036.75,1036.50,1036.75,35,1,36.00
04/15/2004,03:04,1037.00,1037.00,1036.75,1036.75,1,14,15.00
04/15/2004,03:05,1036.50,1036.75,1036.50,1036.75,17,1,18.00
04/15/2004,03:06,1036.75,1036.75,1036.50,1036.50,4,34,38.00
04/15/2004,03:07,1036.50,1036.50,1036.50,1036.50,0,2,2.00
04/15/2004,03:08,1036.75,1037.00,1036.75,1036.75,44,10,54.00
04/15/2004,03:09,1036.75,1036.75,1036.50,1036.50,0,36,36.00
04/15/2004,03:10,1036.75,1036.75,1036.50,1036.50,8,1,9.00
04/15/2004,03:11,1036.75,1037.00,1036.75,1037.00,120,0,120.00
04/15/2004,03:12,1037.25,1037.50,1037.25,1037.25,7,6,13.00
04/15/2004,03:13,1037.25,1037.25,1037.00,1037.25,7,190,197.00
04/15/2004,03:14,1037.00,1037.00,1037.00,1037.00,0,14,14.00
04/15/2004,03:15,1037.25,1037.25,1037.00,1037.00,3,18,21.00
04/15/2004,03:16,1037.00,1037.00,1036.50,1036.50,2,79,81.00
04/15/2004,03:18,1036.50,1036.75,1036.50,1036.75,47,18,65.00
04/15/2004,03:19,1036.75,1036.75,1036.75,1036.75,3,0,3.00
04/15/2004,03:20,1036.50,1036.50,1036.50,1036.50,0,21,21.00
04/15/2004,03:21,1036.75,1036.75,1036.75,1036.75,13,0,13.00
04/15/2004,03:22,1036.50,1036.50,1036.50,1036.50,0,16,16.00
04/15/2004,03:23,1036.50,1036.50,1036.50,1036.50,0,4,4.00
04/15/2004,03:24,1036.25,1036.25,1036.00,1036.00,0,37,37.00
04/15/2004,03:25,1036.00,1036.00,1036.00,1036.00,0,1,1.00
04/15/2004,03:26,1036.00,1036.00,1035.75,1036.00,14,36,50.00
04/15/2004,03:27,1035.75,1036.00,1035.50,1035.75,23,19,42.00
04/15/2004,03:28,1035.75,1035.75,1035.25,1035.50,20,73,93.00
04/15/2004,03:29,1035.25,1035.75,1035.25,1035.75,59,19,78.00
04/15/2004,03:30,1035.75,1036.00,1035.75,1036.00,29,4,33.00
04/15/2004,03:31,1036.00,1036.25,1036.00,1036.25,67,0,67.00
04/15/2004,03:32,1036.25,1036.25,1035.75,1035.75,36,11,47.00
04/15/2004,03:33,1036.00,1036.25,1035.50,1035.50,29,42,71.00
04/15/2004,03:34,1035.50,1036.00,1035.50,1035.50,16,33,49.00
04/15/2004,03:35,1035.75,1036.00,1035.50,1036.00,57,1,58.00
04/15/2004,03:36,1035.75,1036.00,1035.75,1035.75,22,4,26.00
04/15/2004,03:37,1036.00,1036.00,1035.75,1036.00,32,16,48.00
04/15/2004,03:38,1036.00,1036.25,1036.00,1036.00,11,1,12.00
04/15/2004,03:39,1036.00,1036.25,1036.00,1036.25,32,11,43.00
04/15/2004,03:40,1036.25,1036.50,1036.25,1036.50,44,0,44.00
04/15/2004,03:41,1036.50,1036.50,1035.75,1036.00,139,68,207.00
04/15/2004,03:42,1036.00,1036.50,1036.00,1036.25,106,54,160.00
04/15/2004,03:43,1036.25,1036.25,1036.25,1036.25,0,78,78.00
04/15/2004,03:44,1036.00,1036.25,1036.00,1036.25,30,103,133.00
04/15/2004,03:45,1036.25,1036.50,1036.25,1036.50,15,0,15.00
04/15/2004,03:46,1036.25,1036.25,1036.25,1036.25,0,40,40.00
04/15/2004,03:47,1036.25,1036.25,1036.25,1036.25,0,36,36.00
04/15/2004,03:48,1036.25,1036.25,1036.25,1036.25,0,11,11.00
04/15/2004,03:49,1036.25,1036.50,1036.00,1036.00,19,12,31.00
04/15/2004,03:50,1036.25,1036.25,1036.00,1036.00,13,1,14.00
04/15/2004,03:51,1036.00,1036.50,1036.00,1036.50,14,55,69.00
04/15/2004,03:52,1036.25,1036.25,1036.25,1036.25,0,16,16.00
04/15/2004,03:53,1036.25,1036.50,1036.25,1036.50,9,6,15.00
04/15/2004,03:54,1036.50,1036.50,1036.50,1036.50,27,0,27.00
04/15/2004,03:55,1036.75,1036.75,1036.50,1036.50,13,5,18.00
04/15/2004,03:56,1036.50,1036.75,1036.50,1036.75,33,9,42.00
04/15/2004,03:57,1036.75,1036.75,1036.25,1036.25,13,23,36.00
04/15/2004,03:58,1036.50,1036.50,1036.25,1036.25,15,35,50.00
04/15/2004,03:59,1036.00,1036.25,1036.00,1036.00,13,51,64.00
04/15/2004,04:00,1036.25,1036.25,1036.25,1036.25,13,0,13.00
04/15/2004,04:01,1036.25,1036.25,1036.25,1036.25,36,0,36.00
04/15/2004,04:02,1036.50,1036.50,1036.25,1036.25,7,2,9.00
04/15/2004,04:03,1036.25,1036.25,1036.00,1036.25,14,2,16.00
04/15/2004,04:04,1036.25,1036.75,1036.25,1036.50,44,54,98.00
04/15/2004,04:05,1036.50,1036.50,1036.25,1036.50,3,23,26.00
04/15/2004,04:06,1036.75,1036.75,1036.50,1036.50,10,5,15.00
04/15/2004,04:07,1036.50,1036.50,1036.25,1036.25,0,35,35.00
04/15/2004,04:08,1036.25,1036.25,1036.25,1036.25,0,28,28.00
04/15/2004,04:09,1036.25,1036.50,1036.25,1036.50,13,1,14.00
04/15/2004,04:10,1036.50,1036.50,1036.50,1036.50,13,0,13.00
04/15/2004,04:11,1036.50,1036.75,1036.50,1036.50,33,3,36.00
04/15/2004,04:12,1036.50,1036.75,1036.50,1036.75,6,7,13.00
04/15/2004,04:13,1036.50,1036.75,1036.50,1036.50,1,11,12.00
04/15/2004,04:14,1036.75,1036.75,1036.75,1036.75,13,0,13.00
04/15/2004,04:15,1036.75,1036.75,1036.75,1036.75,13,0,13.00
04/15/2004,04:16,1036.75,1036.75,1036.75,1036.75,27,0,27.00
04/15/2004,04:17,1036.75,1037.00,1036.75,1036.75,9,1,10.00
04/15/2004,04:18,1037.00,1037.25,1036.75,1037.25,35,6,41.00
04/15/2004,04:19,1037.25,1037.25,1037.00,1037.00,13,5,18.00
04/15/2004,04:20,1037.00,1037.50,1037.00,1037.50,19,8,27.00
04/15/2004,04:21,1037.50,1037.75,1037.25,1037.75,43,3,46.00
04/15/2004,04:22,1037.50,1037.75,1037.50,1037.75,5,5,10.00
04/15/2004,04:23,1037.75,1037.75,1037.75,1037.75,13,0,13.00
04/15/2004,04:24,1037.75,1037.75,1037.50,1037.50,13,5,18.00
04/15/2004,04:25,1037.25,1037.75,1037.25,1037.50,13,7,20.00
04/15/2004,04:26,1037.25,1037.50,1037.25,1037.25,15,21,36.00
04/15/2004,04:27,1037.50,1037.50,1036.50,1036.50,33,190,223.00
04/15/2004,04:28,1036.50,1036.50,1036.00,1036.25,65,47,112.00
04/15/2004,04:29,1036.25,1036.50,1036.25,1036.50,13,0,13.00
04/15/2004,04:30,1036.25,1036.50,1036.25,1036.25,5,63,68.00
04/15/2004,04:31,1036.50,1036.50,1036.50,1036.50,13,0,13.00
04/15/2004,04:32,1036.50,1036.75,1036.25,1036.75,26,1,27.00
04/15/2004,04:33,1036.50,1036.75,1036.50,1036.75,17,1,18.00
04/15/2004,04:34,1036.75,1037.25,1036.75,1037.00,14,5,19.00
04/15/2004,04:35,1037.25,1037.25,1037.00,1037.00,14,12,26.00
04/15/2004,04:36,1037.00,1037.00,1036.75,1036.75,0,16,16.00
04/15/2004,04:37,1037.00,1037.00,1036.50,1036.50,18,37,55.00
04/15/2004,04:38,1036.75,1036.75,1036.50,1036.50,6,18,24.00
04/15/2004,04:39,1036.75,1037.00,1036.75,1036.75,28,1,29.00
04/15/2004,04:40,1036.75,1037.00,1036.75,1037.00,2,18,20.00
04/15/2004,04:41,1037.00,1037.00,1036.50,1037.00,24,72,96.00
04/15/2004,04:42,1037.00,1037.25,1037.00,1037.25,37,0,37.00
04/15/2004,04:43,1037.50,1037.50,1037.50,1037.50,17,0,17.00
04/15/2004,04:44,1037.50,1037.50,1037.50,1037.50,13,0,13.00
04/15/2004,04:45,1037.50,1037.50,1037.50,1037.50,13,0,13.00
04/15/2004,04:46,1037.50,1037.50,1037.50,1037.50,2,0,2.00
04/15/2004,04:47,1037.50,1037.75,1037.50,1037.75,13,0,13.00
04/15/2004,04:48,1037.75,1038.00,1037.75,1038.00,38,0,38.00
04/15/2004,04:49,1038.00,1038.00,1037.75,1038.00,26,26,52.00
04/15/2004,04:50,1038.00,1038.25,1037.75,1037.75,24,37,61.00
04/15/2004,04:51,1038.00,1038.00,1038.00,1038.00,22,0,22.00
04/15/2004,04:52,1037.75,1038.00,1037.75,1037.75,10,22,32.00
04/15/2004,04:53,1037.75,1038.25,1037.75,1038.25,38,15,53.00
04/15/2004,04:54,1038.00,1038.25,1038.00,1038.25,10,12,22.00
04/15/2004,04:55,1038.00,1038.00,1038.00,1038.00,0,24,24.00
04/15/2004,04:56,1037.75,1038.00,1037.50,1037.75,17,34,51.00
04/15/2004,04:57,1038.00,1038.00,1037.75,1038.00,20,10,30.00
04/15/2004,04:58,1038.25,1038.25,1038.00,1038.00,10,1,11.00
04/15/2004,04:59,1038.00,1038.00,1037.75,1038.00,15,11,26.00
04/15/2004,05:00,1037.75,1037.75,1037.50,1037.50,0,22,22.00
04/15/2004,05:01,1037.50,1037.75,1037.50,1037.75,20,52,72.00
04/15/2004,05:02,1037.50,1037.50,1037.50,1037.50,0,13,13.00
04/15/2004,05:03,1037.50,1037.50,1037.25,1037.50,12,22,34.00
04/15/2004,05:04,1037.25,1037.50,1037.25,1037.50,12,2,14.00
04/15/2004,05:05,1037.50,1037.50,1037.50,1037.50,3,0,3.00
04/15/2004,05:06,1037.75,1037.75,1037.50,1037.50,20,33,53.00
04/15/2004,05:07,1037.75,1038.00,1037.75,1037.75,39,30,69.00
04/15/2004,05:08,1037.75,1037.75,1037.75,1037.75,0,47,47.00
04/15/2004,05:09,1037.75,1037.75,1037.50,1037.75,1,32,33.00
04/15/2004,05:10,1037.75,1037.75,1037.50,1037.50,10,25,35.00
04/15/2004,05:11,1037.75,1037.75,1037.75,1037.75,5,0,5.00
04/15/2004,05:12,1037.75,1037.75,1037.50,1037.50,10,1,11.00
04/15/2004,05:13,1037.75,1037.75,1037.75,1037.75,20,0,20.00
04/15/2004,05:14,1037.75,1037.75,1037.25,1037.25,19,29,48.00
04/15/2004,05:15,1037.75,1037.75,1037.25,1037.75,12,9,21.00
04/15/2004,05:16,1037.50,1037.50,1037.00,1037.00,1,23,24.00
04/15/2004,05:17,1037.25,1037.50,1037.00,1037.50,63,18,81.00
04/15/2004,05:18,1037.50,1037.50,1037.25,1037.25,1,5,6.00
04/15/2004,05:19,1037.50,1037.50,1037.00,1037.00,9,45,54.00
04/15/2004,05:20,1037.00,1037.00,1036.75,1036.75,0,42,42.00
04/15/2004,05:21,1036.75,1036.75,1036.50,1036.50,0,59,59.00
04/15/2004,05:22,1036.50,1036.75,1036.50,1036.50,9,23,32.00
04/15/2004,05:23,1036.75,1036.75,1036.50,1036.75,31,20,51.00
04/15/2004,05:24,1036.75,1036.75,1036.50,1036.75,18,16,34.00
04/15/2004,05:25,1036.75,1036.75,1036.75,1036.75,75,0,75.00
04/15/2004,05:26,1036.75,1036.75,1036.50,1036.50,10,33,43.00
04/15/2004,05:27,1036.50,1036.50,1036.25,1036.25,0,10,10.00
04/15/2004,05:28,1036.50,1036.50,1036.00,1036.50,44,42,86.00
04/15/2004,05:29,1036.50,1036.50,1036.50,1036.50,28,0,28.00
04/15/2004,05:30,1036.50,1036.50,1036.50,1036.50,1,0,1.00
04/15/2004,05:31,1036.25,1036.75,1036.25,1036.75,131,61,192.00
04/15/2004,05:32,1036.75,1036.75,1036.50,1036.50,20,1,21.00
04/15/2004,05:33,1036.75,1036.75,1036.50,1036.50,13,23,36.00
04/15/2004,05:34,1036.50,1036.50,1036.25,1036.50,11,11,22.00
04/15/2004,05:35,1036.25,1036.25,1036.25,1036.25,0,1,1.00
04/15/2004,05:36,1036.25,1036.50,1036.25,1036.50,17,1,18.00
04/15/2004,05:37,1036.50,1036.50,1036.50,1036.50,1,0,1.00
04/15/2004,05:38,1036.75,1036.75,1036.75,1036.75,1,0,1.00
04/15/2004,05:42,1036.75,1036.75,1036.75,1036.75,38,0,38.00
04/15/2004,05:43,1036.75,1036.75,1036.75,1036.75,54,0,54.00
04/15/2004,05:44,1036.75,1036.75,1036.75,1036.75,34,0,34.00
04/15/2004,05:46,1036.75,1036.75,1036.25,1036.50,24,18,42.00
04/15/2004,05:47,1036.25,1036.50,1036.25,1036.50,1,2,3.00
04/15/2004,05:48,1036.50,1036.50,1036.50,1036.50,3,0,3.00
04/15/2004,05:49,1036.50,1036.50,1036.50,1036.50,10,0,10.00
04/15/2004,05:50,1036.75,1037.00,1036.75,1036.75,223,24,247.00
04/15/2004,05:52,1036.75,1036.75,1036.75,1036.75,0,15,15.00
04/15/2004,05:53,1036.75,1036.75,1036.75,1036.75,0,26,26.00
04/15/2004,05:54,1037.00,1037.00,1037.00,1037.00,1,0,1.00
04/15/2004,05:59,1037.00,1037.00,1037.00,1037.00,8,0,8.00
04/15/2004,06:00,1037.00,1037.00,1037.00,1037.00,68,0,68.00
04/15/2004,06:01,1037.00,1037.00,1037.00,1037.00,62,0,62.00
04/15/2004,06:04,1037.00,1037.25,1037.00,1037.25,284,0,284.00
04/15/2004,06:05,1037.50,1037.50,1037.50,1037.50,15,0,15.00
04/15/2004,06:06,1037.50,1037.75,1037.50,1037.75,51,0,51.00
04/15/2004,06:07,1037.75,1037.75,1037.50,1037.75,22,2,24.00
04/15/2004,06:09,1037.50,1037.50,1037.50,1037.50,0,17,17.00
04/15/2004,06:10,1037.50,1037.75,1037.50,1037.75,10,14,24.00
04/15/2004,06:11,1037.75,1038.25,1037.75,1038.00,61,1,62.00
04/15/2004,06:12,1038.00,1038.00,1038.00,1038.00,0,21,21.00
04/15/2004,06:13,1038.25,1038.25,1038.25,1038.25,5,0,5.00
04/15/2004,06:14,1038.00,1038.25,1038.00,1038.00,5,27,32.00
04/15/2004,06:15,1038.00,1038.00,1038.00,1038.00,0,43,43.00
04/15/2004,06:16,1038.00,1038.00,1038.00,1038.00,0,64,64.00
04/15/2004,06:17,1038.00,1038.00,1038.00,1038.00,0,21,21.00
04/15/2004,06:18,1037.75,1037.75,1037.75,1037.75,0,59,59.00
04/15/2004,06:19,1037.50,1037.75,1037.50,1037.75,34,5,39.00
04/15/2004,06:22,1037.75,1037.75,1037.75,1037.75,2,0,2.00
04/15/2004,06:24,1037.75,1038.50,1037.75,1038.25,284,12,296.00
04/15/2004,06:25,1038.25,1038.25,1038.25,1038.25,0,6,6.00
04/15/2004,06:27,1038.00,1038.00,1038.00,1038.00,0,7,7.00
04/15/2004,06:28,1038.25,1038.25,1038.00,1038.00,1,1,2.00
04/15/2004,06:29,1038.25,1038.25,1038.25,1038.25,38,0,38.00
04/15/2004,06:30,1038.25,1038.25,1038.00,1038.00,1,2,3.00
04/15/2004,06:31,1038.25,1038.25,1038.25,1038.25,2,0,2.00
04/15/2004,06:32,1038.00,1038.25,1038.00,1038.25,88,3,91.00
04/15/2004,06:33,1038.25,1038.25,1038.25,1038.25,20,0,20.00
04/15/2004,06:34,1038.00,1038.00,1038.00,1038.00,0,20,20.00
04/15/2004,06:35,1038.25,1038.25,1038.00,1038.25,23,1,24.00
04/15/2004,06:36,1038.25,1038.50,1038.00,1038.25,75,7,82.00
04/15/2004,06:37,1038.25,1038.25,1038.00,1038.00,2,39,41.00
04/15/2004,06:38,1038.00,1038.25,1037.75,1037.75,1,73,74.00
04/15/2004,06:39,1037.75,1037.75,1037.50,1037.50,0,43,43.00
04/15/2004,06:40,1037.50,1037.50,1037.25,1037.25,0,65,65.00
04/15/2004,06:41,1037.50,1037.50,1037.50,1037.50,7,0,7.00
04/15/2004,06:42,1037.50,1037.50,1037.25,1037.50,30,3,33.00
04/15/2004,06:43,1037.50,1037.50,1037.50,1037.50,14,0,14.00
04/15/2004,06:44,1037.50,1037.50,1037.25,1037.25,5,2,7.00
04/15/2004,06:45,1037.25,1037.25,1037.00,1037.00,0,132,132.00
04/15/2004,06:46,1037.00,1037.25,1037.00,1037.25,152,3,155.00
04/15/2004,06:47,1037.25,1037.25,1037.00,1037.00,16,2,18.00
04/15/2004,06:48,1037.25,1037.25,1036.75,1036.75,1,172,173.00
04/15/2004,06:49,1036.75,1037.00,1036.75,1037.00,1,12,13.00
04/15/2004,06:50,1037.00,1037.00,1037.00,1037.00,2,0,2.00
04/15/2004,06:51,1037.00,1037.00,1037.00,1037.00,34,0,34.00
04/15/2004,06:52,1037.25,1037.25,1037.00,1037.00,1,1,2.00
04/15/2004,06:54,1037.25,1037.25,1037.25,1037.25,25,0,25.00
04/15/2004,06:55,1037.25,1037.50,1037.25,1037.50,9,0,9.00
04/15/2004,06:56,1037.25,1037.50,1037.25,1037.50,1,1,2.00
04/15/2004,06:57,1037.50,1037.50,1037.50,1037.50,1,0,1.00
04/15/2004,06:58,1037.25,1037.25,1037.25,1037.25,0,1,1.00
04/15/2004,06:59,1037.50,1037.50,1037.50,1037.50,14,0,14.00
04/15/2004,07:00,1037.25,1037.50,1037.25,1037.50,78,8,86.00
04/15/2004,07:01,1037.50,1037.75,1037.50,1037.75,6,0,6.00
04/15/2004,07:02,1037.50,1037.75,1037.50,1037.75,1,1,2.00
04/15/2004,07:03,1037.50,1037.75,1037.25,1037.25,3,272,275.00
04/15/2004,07:04,1037.25,1037.25,1036.75,1037.25,201,247,448.00
04/15/2004,07:05,1037.25,1037.50,1037.25,1037.50,38,0,38.00
04/15/2004,07:06,1037.75,1037.75,1037.50,1037.50,7,26,33.00
04/15/2004,07:07,1037.25,1037.25,1037.25,1037.25,0,10,10.00
04/15/2004,07:08,1037.50,1037.50,1037.50,1037.50,160,0,160.00
04/15/2004,07:09,1037.50,1037.50,1037.50,1037.50,5,0,5.00
04/15/2004,07:10,1037.75,1037.75,1037.50,1037.50,8,50,58.00
04/15/2004,07:11,1037.50,1037.50,1037.25,1037.25,0,112,112.00
04/15/2004,07:12,1037.25,1037.50,1037.00,1037.00,2,58,60.00
04/15/2004,07:13,1037.25,1037.25,1037.00,1037.25,47,12,59.00
04/15/2004,07:14,1037.00,1037.00,1037.00,1037.00,0,1,1.00
04/15/2004,07:15,1037.00,1037.00,1036.75,1036.75,0,86,86.00
04/15/2004,07:16,1036.75,1037.00,1036.50,1036.75,42,66,108.00
04/15/2004,07:17,1037.00,1037.00,1036.75,1036.75,55,121,176.00
04/15/2004,07:18,1037.00,1037.00,1036.75,1036.75,1,7,8.00
04/15/2004,07:19,1036.75,1037.25,1036.50,1036.75,28,66,94.00
04/15/2004,07:20,1036.50,1037.00,1036.50,1037.00,6,1,7.00
04/15/2004,07:21,1037.00,1037.00,1036.75,1036.75,2,2,4.00
04/15/2004,07:22,1036.75,1037.00,1036.75,1036.75,4,15,19.00
04/15/2004,07:23,1036.75,1036.75,1036.75,1036.75,0,104,104.00
04/15/2004,07:24,1036.75,1037.00,1036.50,1036.50,10,45,55.00
04/15/2004,07:25,1036.75,1036.75,1036.75,1036.75,33,0,33.00
04/15/2004,07:26,1036.75,1037.00,1036.75,1037.00,98,0,98.00
04/15/2004,07:27,1037.00,1037.00,1036.75,1037.00,95,1,96.00
04/15/2004,07:28,1037.00,1037.00,1036.75,1036.75,1,207,208.00
04/15/2004,07:29,1037.00,1037.00,1036.50,1037.00,62,132,194.00
04/15/2004,07:30,1037.00,1037.25,1036.25,1036.25,61,140,201.00
04/15/2004,07:31,1036.25,1037.75,1035.25,1037.25,1088,636,1724.00
04/15/2004,07:32,1037.25,1038.00,1037.00,1038.00,527,132,659.00
04/15/2004,07:33,1038.00,1038.50,1037.75,1038.50,614,91,705.00
04/15/2004,07:34,1038.75,1038.75,1038.00,1038.00,102,361,463.00
04/15/2004,07:35,1038.00,1038.25,1037.75,1037.75,95,632,727.00
04/15/2004,07:36,1037.75,1038.00,1037.75,1037.75,44,473,517.00
04/15/2004,07:37,1037.75,1038.25,1037.75,1038.25,336,39,375.00
04/15/2004,07:38,1038.25,1038.75,1038.25,1038.75,412,90,502.00
04/15/2004,07:39,1038.50,1038.75,1038.00,1038.00,11,250,261.00
04/15/2004,07:40,1038.25,1038.75,1038.25,1038.50,347,9,356.00
04/15/2004,07:41,1038.50,1038.50,1038.25,1038.50,6,102,108.00
04/15/2004,07:42,1038.50,1038.50,1038.25,1038.25,2,131,133.00
04/15/2004,07:43,1038.50,1038.75,1038.50,1038.75,171,0,171.00
04/15/2004,07:44,1038.75,1039.00,1038.50,1038.75,191,16,207.00
04/15/2004,07:45,1038.75,1039.25,1038.75,1039.25,287,129,416.00
04/15/2004,07:46,1039.25,1039.50,1039.00,1039.25,607,202,809.00
04/15/2004,07:47,1039.25,1039.50,1039.25,1039.25,71,191,262.00
04/15/2004,07:48,1039.50,1039.50,1039.25,1039.50,282,86,368.00
04/15/2004,07:49,1039.50,1039.75,1039.50,1039.50,128,179,307.00
04/15/2004,07:50,1039.50,1039.50,1039.25,1039.25,26,66,92.00
04/15/2004,07:51,1039.25,1039.50,1039.25,1039.25,21,156,177.00
04/15/2004,07:52,1039.25,1039.50,1039.25,1039.25,1,92,93.00
04/15/2004,07:53,1039.50,1039.50,1039.25,1039.25,34,54,88.00
04/15/2004,07:54,1039.25,1039.50,1039.00,1039.25,284,169,453.00
04/15/2004,07:55,1039.25,1039.50,1039.25,1039.50,256,0,256.00
04/15/2004,07:56,1039.50,1039.50,1039.25,1039.25,1,18,19.00
04/15/2004,07:57,1039.25,1039.25,1039.00,1039.25,31,158,189.00
04/15/2004,07:58,1039.25,1039.50,1039.25,1039.50,22,2,24.00
04/15/2004,07:59,1039.50,1039.50,1039.25,1039.50,10,5,15.00
04/15/2004,08:00,1039.50,1039.50,1039.50,1039.50,11,0,11.00
04/15/2004,08:01,1039.50,1039.50,1039.25,1039.50,29,21,50.00
04/15/2004,08:02,1039.50,1039.50,1039.25,1039.50,175,4,179.00
04/15/2004,08:03,1039.25,1039.50,1039.25,1039.50,11,158,169.00
04/15/2004,08:04,1039.50,1039.50,1039.00,1039.25,82,185,267.00
04/15/2004,08:05,1039.25,1039.25,1039.25,1039.25,128,0,128.00
04/15/2004,08:06,1039.25,1039.25,1039.00,1039.00,124,212,336.00
04/15/2004,08:07,1039.00,1039.25,1038.75,1039.00,62,360,422.00
04/15/2004,08:08,1039.00,1039.25,1038.75,1038.75,15,767,782.00
04/15/2004,08:09,1038.75,1038.75,1038.50,1038.75,57,271,328.00
04/15/2004,08:10,1038.50,1038.75,1038.25,1038.25,68,557,625.00
04/15/2004,08:11,1038.50,1038.75,1038.25,1038.75,34,163,197.00
04/15/2004,08:12,1038.50,1038.75,1038.50,1038.75,10,6,16.00
04/15/2004,08:13,1038.75,1038.75,1038.50,1038.50,16,154,170.00
04/15/2004,08:14,1038.50,1038.50,1038.25,1038.25,14,161,175.00
04/15/2004,08:15,1038.25,1038.50,1038.00,1038.25,26,99,125.00
04/15/2004,08:16,1038.00,1038.25,1037.75,1037.75,112,569,681.00
04/15/2004,08:17,1038.00,1038.75,1037.75,1038.75,426,11,437.00
04/15/2004,08:18,1038.75,1038.75,1038.50,1038.50,50,20,70.00
04/15/2004,08:19,1038.50,1038.50,1038.00,1038.25,51,191,242.00
04/15/2004,08:20,1038.25,1038.50,1038.25,1038.25,61,5,66.00
04/15/2004,08:21,1038.25,1038.50,1038.25,1038.25,20,136,156.00
04/15/2004,08:22,1038.25,1038.25,1037.75,1037.75,41,198,239.00
04/15/2004,08:23,1038.00,1038.25,1038.00,1038.25,112,0,112.00
04/15/2004,08:24,1038.00,1038.25,1038.00,1038.25,13,13,26.00
04/15/2004,08:25,1038.25,1038.25,1038.00,1038.00,2,2,4.00
04/15/2004,08:26,1038.00,1038.25,1037.75,1037.75,3,175,178.00
04/15/2004,08:27,1038.00,1038.00,1037.00,1037.50,337,880,1217.00
04/15/2004,08:28,1037.50,1038.25,1037.25,1038.25,617,59,676.00
04/15/2004,08:29,1038.00,1038.25,1037.75,1037.75,413,124,537.00
04/15/2004,08:30,1037.75,1037.75,1037.50,1037.50,40,731,771.00
04/15/2004,08:31,1037.75,1037.75,1036.75,1036.75,1224,2231,3455.00
04/15/2004,08:32,1037.00,1037.00,1036.00,1036.25,1409,3690,5099.00
04/15/2004,08:33,1036.25,1036.50,1036.00,1036.50,1540,412,1952.00
04/15/2004,08:34,1036.50,1036.75,1036.25,1036.75,983,346,1329.00
04/15/2004,08:35,1036.75,1037.00,1036.50,1037.00,2022,335,2357.00
04/15/2004,08:36,1037.00,1037.00,1036.00,1036.50,2102,2198,4300.00
04/15/2004,08:37,1036.50,1037.25,1036.25,1037.25,1489,923,2412.00
04/15/2004,08:38,1037.25,1037.25,1036.25,1036.50,1581,2541,4122.00
04/15/2004,08:39,1036.50,1037.25,1036.50,1037.00,1835,674,2509.00
04/15/2004,08:40,1037.25,1037.25,1036.75,1037.00,987,408,1395.00
04/15/2004,08:41,1037.25,1037.50,1037.00,1037.25,1111,650,1761.00
04/15/2004,08:42,1037.25,1037.75,1037.00,1037.50,746,537,1283.00
04/15/2004,08:43,1037.50,1039.00,1037.25,1038.75,4437,978,5415.00
04/15/2004,08:44,1038.75,1039.75,1038.75,1039.50,4672,1025,5697.00
04/15/2004,08:45,1039.75,1040.25,1039.50,1040.00,4063,3318,7381.00
04/15/2004,08:46,1040.00,1040.00,1039.00,1039.00,1060,2754,3814.00
04/15/2004,08:47,1039.00,1039.75,1039.00,1039.25,774,490,1264.00
04/15/2004,08:48,1039.50,1040.00,1039.00,1040.00,1575,597,2172.00
04/15/2004,08:49,1040.00,1040.00,1039.25,1039.50,1154,1285,2439.00
04/15/2004,08:50,1039.25,1040.00,1039.25,1040.00,1260,447,1707.00
04/15/2004,08:51,1040.00,1041.25,1039.75,1041.00,4485,2266,6751.00
04/15/2004,08:52,1041.00,1041.00,1040.00,1040.25,1389,2722,4111.00
04/15/2004,08:53,1040.25,1040.50,1039.50,1039.75,403,1904,2307.00
04/15/2004,08:54,1039.75,1040.00,1039.25,1039.25,926,1624,2550.00
04/15/2004,08:55,1039.50,1039.50,1038.25,1038.75,2645,5995,8640.00
04/15/2004,08:56,1038.50,1039.00,1038.25,1039.00,3384,338,3722.00
04/15/2004,08:57,1039.00,1039.00,1038.50,1038.75,336,814,1150.00
04/15/2004,08:58,1038.50,1038.75,1038.00,1038.25,1168,1799,2967.00
04/15/2004,08:59,1038.50,1038.50,1037.00,1037.25,828,4884,5712.00
04/15/2004,09:00,1037.00,1037.50,1036.25,1037.25,2562,3272,5834.00
04/15/2004,09:01,1037.25,1037.50,1036.00,1036.50,2588,3758,6346.00
04/15/2004,09:02,1036.50,1037.00,1036.25,1036.50,1379,3574,4953.00
04/15/2004,09:03,1036.50,1037.25,1036.25,1037.00,1985,184,2169.00
04/15/2004,09:04,1037.00,1038.00,1036.75,1037.50,3620,1590,5210.00
04/15/2004,09:05,1037.50,1037.75,1037.00,1037.00,476,1322,1798.00
04/15/2004,09:06,1037.00,1037.25,1036.25,1036.50,1338,1930,3268.00
04/15/2004,09:07,1036.75,1036.75,1036.25,1036.25,777,1791,2568.00
04/15/2004,09:08,1036.50,1036.50,1035.50,1036.25,2243,2706,4949.00
04/15/2004,09:09,1036.50,1036.50,1036.00,1036.00,1191,603,1794.00
04/15/2004,09:10,1036.00,1036.25,1035.75,1036.00,1218,3138,4356.00
04/15/2004,09:11,1036.25,1037.00,1036.00,1036.75,1775,575,2350.00
04/15/2004,09:12,1036.75,1037.75,1036.50,1037.50,2962,207,3169.00
04/15/2004,09:13,1037.75,1037.75,1037.00,1037.00,2593,3095,5688.00
04/15/2004,09:14,1037.00,1037.25,1036.75,1036.75,81,842,923.00
04/15/2004,09:15,1036.75,1037.25,1036.50,1037.00,1693,877,2570.00
04/15/2004,09:16,1037.00,1038.50,1037.00,1037.75,5121,3472,8593.00
04/15/2004,09:17,1037.50,1038.25,1036.75,1036.75,634,2639,3273.00
04/15/2004,09:18,1036.75,1037.25,1036.25,1037.00,1103,2467,3570.00
04/15/2004,09:19,1037.00,1037.25,1037.00,1037.00,610,320,930.00
04/15/2004,09:20,1037.00,1037.25,1035.75,1036.50,1591,2417,4008.00
04/15/2004,09:21,1036.50,1036.75,1036.25,1036.50,340,608,948.00
04/15/2004,09:22,1036.50,1036.75,1036.00,1036.50,501,644,1145.00
04/15/2004,09:23,1036.25,1036.50,1035.75,1036.00,171,1582,1753.00
04/15/2004,09:24,1036.00,1036.00,1035.25,1035.50,1405,2135,3540.00
04/15/2004,09:25,1035.50,1036.00,1035.00,1036.00,3020,2191,5211.00
04/15/2004,09:26,1036.00,1036.50,1035.50,1036.00,2200,1023,3223.00
04/15/2004,09:27,1035.75,1037.00,1035.75,1036.75,2649,307,2956.00
04/15/2004,09:28,1036.75,1036.75,1036.25,1036.50,899,605,1504.00
04/15/2004,09:29,1036.50,1036.50,1036.00,1036.25,277,291,568.00
04/15/2004,09:30,1036.25,1037.00,1036.00,1037.00,1278,296,1574.00
04/15/2004,09:31,1036.75,1037.00,1036.50,1036.50,82,457,539.00
04/15/2004,09:32,1036.50,1036.75,1036.25,1036.25,718,659,1377.00
04/15/2004,09:33,1036.25,1036.50,1035.25,1035.50,897,1860,2757.00
04/15/2004,09:34,1035.25,1036.00,1034.75,1035.25,1695,2202,3897.00
04/15/2004,09:35,1035.25,1035.50,1034.25,1034.25,898,2693,3591.00
04/15/2004,09:36,1034.50,1035.00,1033.75,1034.25,2554,3854,6408.00
04/15/2004,09:37,1034.25,1034.50,1033.25,1033.50,2396,3223,5619.00
04/15/2004,09:38,1033.50,1033.75,1032.50,1033.25,3847,5226,9073.00
04/15/2004,09:39,1033.25,1033.75,1033.00,1033.50,3045,2012,5057.00
04/15/2004,09:40,1033.75,1034.25,1033.50,1034.00,3109,847,3956.00
04/15/2004,09:41,1034.00,1034.25,1033.50,1033.75,886,1158,2044.00
04/15/2004,09:42,1033.75,1034.00,1033.50,1033.50,123,710,833.00
04/15/2004,09:43,1033.50,1034.25,1033.50,1033.75,1280,856,2136.00
04/15/2004,09:44,1033.75,1034.25,1033.75,1034.00,237,238,475.00
04/15/2004,09:45,1034.25,1035.00,1034.00,1034.75,2596,924,3520.00
04/15/2004,09:46,1034.75,1035.00,1034.50,1034.75,1032,726,1758.00
04/15/2004,09:47,1034.50,1035.00,1034.50,1034.50,628,1013,1641.00
04/15/2004,09:48,1034.50,1034.50,1033.75,1034.00,159,831,990.00
04/15/2004,09:49,1034.00,1034.50,1033.75,1034.25,393,214,607.00
04/15/2004,09:50,1034.00,1034.50,1033.75,1033.75,160,1941,2101.00
04/15/2004,09:51,1033.75,1034.25,1033.25,1034.25,1631,1806,3437.00
04/15/2004,09:52,1034.50,1034.75,1034.00,1034.25,540,499,1039.00
04/15/2004,09:53,1034.25,1034.25,1033.75,1033.75,147,540,687.00
04/15/2004,09:54,1033.75,1034.00,1033.50,1034.00,221,199,420.00
04/15/2004,09:55,1034.00,1034.25,1033.50,1033.75,127,830,957.00
04/15/2004,09:56,1033.75,1033.75,1033.25,1033.50,344,953,1297.00
04/15/2004,09:57,1033.50,1033.75,1032.00,1032.00,1180,5161,6341.00
04/15/2004,09:58,1032.00,1032.75,1031.75,1032.00,1764,2102,3866.00
04/15/2004,09:59,1032.00,1032.50,1032.00,1032.25,1001,1255,2256.00
04/15/2004,10:00,1032.25,1032.50,1032.25,1032.25,454,384,838.00
04/15/2004,10:01,1032.25,1032.50,1031.75,1031.75,865,1490,2355.00
04/15/2004,10:02,1032.00,1032.50,1031.75,1032.50,754,81,835.00
04/15/2004,10:03,1032.50,1032.50,1032.00,1032.50,784,1079,1863.00
04/15/2004,10:04,1032.25,1032.50,1032.00,1032.25,749,551,1300.00
04/15/2004,10:05,1032.25,1032.50,1032.00,1032.25,379,371,750.00
04/15/2004,10:06,1032.50,1032.50,1032.25,1032.25,34,188,222.00
04/15/2004,10:07,1032.50,1032.75,1032.25,1032.75,763,280,1043.00
04/15/2004,10:08,1032.50,1033.00,1032.50,1032.75,1323,305,1628.00
04/15/2004,10:09,1032.75,1033.25,1032.50,1033.00,764,451,1215.00
04/15/2004,10:10,1033.00,1033.25,1032.75,1033.00,678,909,1587.00
04/15/2004,10:11,1033.00,1033.25,1032.75,1032.75,176,361,537.00
04/15/2004,10:12,1033.00,1033.00,1032.75,1032.75,66,58,124.00
04/15/2004,10:13,1033.00,1033.25,1032.75,1033.25,441,35,476.00
04/15/2004,10:14,1033.25,1033.50,1033.00,1033.50,677,99,776.00
04/15/2004,10:15,1033.25,1033.75,1033.25,1033.50,489,141,630.00
04/15/2004,10:16,1033.50,1033.75,1033.25,1033.75,424,96,520.00
04/15/2004,10:17,1033.75,1034.25,1033.50,1034.00,1638,309,1947.00
04/15/2004,10:18,1034.00,1034.00,1033.75,1033.75,429,53,482.00
04/15/2004,10:19,1034.00,1034.25,1033.75,1034.25,637,159,796.00
04/15/2004,10:20,1034.00,1034.50,1033.75,1034.25,957,251,1208.00
04/15/2004,10:21,1034.25,1035.00,1034.25,1035.00,2392,248,2640.00
04/15/2004,10:22,1035.00,1035.00,1034.75,1034.75,131,219,350.00
04/15/2004,10:23,1035.00,1035.00,1034.50,1034.50,290,812,1102.00
04/15/2004,10:24,1034.50,1034.75,1034.50,1034.50,596,544,1140.00
04/15/2004,10:25,1034.50,1035.00,1034.50,1034.50,187,198,385.00
04/15/2004,10:26,1034.50,1034.75,1034.25,1034.25,75,750,825.00
04/15/2004,10:27,1034.50,1034.50,1034.00,1034.25,78,413,491.00
04/15/2004,10:28,1034.00,1034.25,1033.75,1033.75,46,1029,1075.00
04/15/2004,10:29,1034.00,1034.00,1033.25,1033.50,147,1630,1777.00
04/15/2004,10:30,1033.50,1033.75,1033.25,1033.50,434,100,534.00
04/15/2004,10:31,1033.50,1033.75,1033.25,1033.50,41,425,466.00
04/15/2004,10:32,1033.50,1034.00,1033.25,1033.75,722,457,1179.00
04/15/2004,10:33,1033.75,1034.00,1033.50,1034.00,406,462,868.00
04/15/2004,10:34,1033.75,1034.25,1033.75,1034.25,948,41,989.00
04/15/2004,10:35,1034.25,1034.75,1034.25,1034.75,1301,357,1658.00
04/15/2004,10:36,1034.75,1035.25,1034.75,1035.00,1199,646,1845.00
04/15/2004,10:37,1035.00,1035.25,1034.75,1035.00,369,324,693.00
04/15/2004,10:38,1035.00,1035.00,1034.25,1034.50,378,1360,1738.00
04/15/2004,10:39,1034.50,1034.50,1033.75,1034.25,295,1201,1496.00
04/15/2004,10:40,1034.25,1034.75,1034.00,1034.00,481,711,1192.00
04/15/2004,10:41,1034.25,1034.75,1034.25,1034.75,220,358,578.00
04/15/2004,10:42,1034.50,1034.75,1033.75,1034.25,339,1138,1477.00
04/15/2004,10:43,1034.25,1034.50,1034.00,1034.25,281,199,480.00
04/15/2004,10:44,1034.25,1034.25,1034.00,1034.25,109,227,336.00
04/15/2004,10:45,1034.50,1034.50,1033.75,1033.75,89,630,719.00
04/15/2004,10:46,1033.75,1034.00,1033.50,1033.50,161,2088,2249.00
04/15/2004,10:47,1033.50,1033.50,1032.25,1032.50,450,2964,3414.00
04/15/2004,10:48,1032.50,1032.75,1032.25,1032.75,934,833,1767.00
04/15/2004,10:49,1032.75,1033.75,1032.50,1033.75,1248,230,1478.00
04/15/2004,10:50,1033.75,1034.00,1033.50,1033.75,757,952,1709.00
04/15/2004,10:51,1033.75,1033.75,1033.50,1033.50,313,203,516.00
04/15/2004,10:52,1033.50,1033.75,1033.25,1033.50,44,267,311.00
04/15/2004,10:53,1033.25,1033.50,1033.00,1033.25,257,526,783.00
04/15/2004,10:54,1033.25,1033.50,1033.00,1033.50,472,222,694.00
04/15/2004,10:55,1033.25,1033.75,1033.25,1033.75,281,967,1248.00
04/15/2004,10:56,1033.75,1034.00,1033.50,1034.00,135,125,260.00
04/15/2004,10:57,1034.00,1034.00,1033.50,1033.50,219,225,444.00
04/15/2004,10:58,1033.50,1033.50,1033.25,1033.50,27,196,223.00
04/15/2004,10:59,1033.50,1034.00,1033.50,1034.00,549,76,625.00
04/15/2004,11:00,1034.00,1034.50,1034.00,1034.50,795,187,982.00
04/15/2004,11:01,1034.25,1035.25,1034.00,1034.75,3526,2445,5971.00
04/15/2004,11:02,1034.75,1034.75,1033.75,1034.25,1830,1960,3790.00
04/15/2004,11:03,1034.00,1035.75,1034.00,1035.50,3163,784,3947.00
04/15/2004,11:04,1035.50,1036.25,1035.00,1035.00,2166,2614,4780.00
04/15/2004,11:05,1035.25,1035.50,1034.00,1034.25,1294,2595,3889.00
04/15/2004,11:06,1034.25,1034.50,1033.75,1034.50,749,323,1072.00
04/15/2004,11:07,1034.50,1034.50,1033.50,1033.50,103,1472,1575.00
04/15/2004,11:08,1033.25,1033.50,1033.00,1033.25,323,1080,1403.00
04/15/2004,11:09,1033.25,1034.00,1033.00,1033.50,860,648,1508.00
04/15/2004,11:10,1033.25,1033.50,1031.50,1031.50,1208,5915,7123.00
04/15/2004,11:11,1031.50,1032.25,1031.00,1031.50,2136,3025,5161.00
04/15/2004,11:12,1031.75,1032.25,1031.25,1032.25,818,560,1378.00
04/15/2004,11:13,1032.00,1032.00,1031.50,1031.75,352,1605,1957.00
04/15/2004,11:14,1031.75,1032.25,1031.75,1032.25,465,517,982.00
04/15/2004,11:15,1032.25,1032.25,1031.75,1031.75,157,251,408.00
04/15/2004,11:16,1031.75,1032.75,1031.75,1032.50,1526,265,1791.00
04/15/2004,11:17,1032.50,1032.75,1031.75,1031.75,223,1046,1269.00
04/15/2004,11:18,1031.75,1032.00,1031.50,1031.75,371,734,1105.00
04/15/2004,11:19,1031.75,1031.75,1030.50,1031.25,1134,3200,4334.00
04/15/2004,11:20,1031.25,1031.25,1030.50,1030.50,512,938,1450.00
04/15/2004,11:21,1030.75,1030.75,1030.25,1030.25,959,1897,2856.00
04/15/2004,11:22,1030.50,1031.50,1030.25,1031.50,1674,643,2317.00
04/15/2004,11:23,1031.50,1031.75,1031.00,1031.50,635,988,1623.00
04/15/2004,11:24,1031.50,1031.75,1031.00,1031.75,646,364,1010.00
04/15/2004,11:25,1031.75,1031.75,1031.00,1031.00,325,931,1256.00
04/15/2004,11:26,1031.25,1031.75,1031.00,1031.75,400,73,473.00
04/15/2004,11:27,1031.75,1032.00,1031.50,1032.00,499,26,525.00
04/15/2004,11:28,1032.00,1032.00,1031.75,1032.00,589,80,669.00
04/15/2004,11:29,1032.00,1032.25,1031.75,1032.00,129,441,570.00
04/15/2004,11:30,1031.75,1032.00,1031.50,1031.50,363,186,549.00
04/15/2004,11:31,1031.50,1031.75,1031.00,1031.00,230,988,1218.00
04/15/2004,11:32,1031.00,1031.25,1030.50,1030.75,686,1351,2037.00
04/15/2004,11:33,1030.75,1031.00,1029.75,1030.25,1294,2817,4111.00
04/15/2004,11:34,1030.25,1031.00,1030.25,1030.75,1020,791,1811.00
04/15/2004,11:35,1030.75,1031.00,1030.25,1030.50,670,933,1603.00
04/15/2004,11:36,1030.50,1031.50,1030.50,1031.50,1799,105,1904.00
04/15/2004,11:37,1031.50,1032.00,1031.25,1031.75,1414,253,1667.00
04/15/2004,11:38,1032.00,1032.25,1031.75,1032.00,716,675,1391.00
04/15/2004,11:39,1031.75,1032.75,1031.75,1032.50,1731,113,1844.00
04/15/2004,11:40,1032.75,1033.50,1032.50,1033.25,3545,671,4216.00
04/15/2004,11:41,1033.50,1033.75,1033.00,1033.00,907,794,1701.00
04/15/2004,11:42,1033.00,1033.50,1032.75,1033.00,904,751,1655.00
04/15/2004,11:43,1033.00,1033.25,1032.75,1033.25,484,573,1057.00
04/15/2004,11:44,1033.00,1033.75,1032.75,1033.50,1363,278,1641.00
04/15/2004,11:45,1033.50,1034.25,1033.25,1033.75,2011,604,2615.00
04/15/2004,11:46,1033.75,1034.25,1033.50,1033.50,1249,397,1646.00
04/15/2004,11:47,1033.50,1033.75,1033.25,1033.25,153,1081,1234.00
04/15/2004,11:48,1033.25,1033.50,1032.75,1033.50,598,866,1464.00
04/15/2004,11:49,1033.50,1033.50,1033.00,1033.25,180,136,316.00
04/15/2004,11:50,1033.25,1033.25,1032.75,1033.00,50,863,913.00
04/15/2004,11:51,1033.00,1033.50,1033.00,1033.25,302,350,652.00
04/15/2004,11:52,1033.50,1034.00,1033.25,1034.00,1884,125,2009.00
04/15/2004,11:53,1034.00,1034.25,1032.75,1032.75,279,709,988.00
04/15/2004,11:54,1032.75,1033.25,1032.50,1032.75,375,549,924.00
04/15/2004,11:55,1032.75,1033.25,1032.75,1033.25,219,72,291.00
04/15/2004,11:56,1033.00,1033.50,1033.00,1033.25,207,249,456.00
04/15/2004,11:57,1033.25,1033.25,1033.00,1033.00,28,289,317.00
04/15/2004,11:58,1033.00,1033.75,1033.00,1033.50,342,669,1011.00
04/15/2004,11:59,1033.75,1034.75,1033.50,1034.50,2281,1054,3335.00
04/15/2004,12:00,1034.75,1035.00,1034.25,1035.00,2200,1189,3389.00
04/15/2004,12:01,1034.75,1035.00,1034.25,1034.50,255,903,1158.00
04/15/2004,12:02,1034.50,1034.75,1034.00,1034.00,477,675,1152.00
04/15/2004,12:03,1034.00,1034.50,1033.75,1034.00,282,439,721.00
04/15/2004,12:04,1034.00,1034.25,1034.00,1034.25,30,121,151.00
04/15/2004,12:05,1034.00,1034.25,1033.25,1033.25,508,2261,2769.00
04/15/2004,12:06,1033.25,1033.50,1033.00,1033.00,259,553,812.00
04/15/2004,12:07,1033.25,1033.25,1033.00,1033.25,266,153,419.00
04/15/2004,12:08,1033.25,1033.50,1033.25,1033.25,318,45,363.00
04/15/2004,12:09,1033.50,1033.50,1033.00,1033.00,49,156,205.00
04/15/2004,12:10,1033.00,1033.50,1032.75,1033.25,619,726,1345.00
04/15/2004,12:11,1033.25,1033.25,1032.75,1032.75,40,167,207.00
04/15/2004,12:12,1032.75,1032.75,1032.00,1032.00,624,1809,2433.00
04/15/2004,12:13,1032.00,1032.25,1031.75,1032.00,830,734,1564.00
04/15/2004,12:14,1032.00,1032.25,1032.00,1032.00,457,207,664.00
04/15/2004,12:15,1032.25,1032.25,1031.75,1032.00,245,1048,1293.00
04/15/2004,12:16,1031.75,1032.50,1031.75,1032.50,404,641,1045.00
04/15/2004,12:17,1032.25,1032.50,1032.25,1032.25,37,275,312.00
04/15/2004,12:18,1032.25,1032.25,1032.00,1032.00,39,122,161.00
04/15/2004,12:19,1032.25,1032.50,1032.25,1032.50,382,6,388.00
04/15/2004,12:20,1032.50,1032.50,1032.25,1032.50,24,7,31.00
04/15/2004,12:21,1032.25,1032.50,1032.25,1032.50,253,32,285.00
04/15/2004,12:22,1032.50,1033.00,1032.50,1033.00,1105,30,1135.00
04/15/2004,12:23,1033.00,1033.00,1032.50,1032.50,140,495,635.00
04/15/2004,12:24,1032.75,1032.75,1032.00,1032.25,533,1896,2429.00
04/15/2004,12:25,1032.25,1032.25,1031.50,1031.50,320,1244,1564.00
04/15/2004,12:26,1031.75,1032.00,1031.50,1032.00,702,466,1168.00
04/15/2004,12:27,1031.75,1032.00,1031.50,1032.00,108,209,317.00
04/15/2004,12:28,1031.75,1032.25,1031.75,1032.25,127,129,256.00
04/15/2004,12:29,1032.00,1032.25,1031.25,1031.25,222,1492,1714.00
04/15/2004,12:30,1031.25,1032.00,1031.00,1031.75,911,610,1521.00
04/15/2004,12:31,1031.75,1032.25,1031.75,1032.25,298,197,495.00
04/15/2004,12:32,1032.25,1032.25,1031.75,1032.00,224,217,441.00
04/15/2004,12:33,1032.00,1032.25,1032.00,1032.25,99,5,104.00
04/15/2004,12:34,1032.25,1032.75,1032.25,1032.50,265,5,270.00
04/15/2004,12:35,1032.50,1032.75,1032.50,1032.75,475,181,656.00
04/15/2004,12:36,1032.75,1033.00,1032.75,1033.00,295,49,344.00
04/15/2004,12:37,1032.75,1033.25,1032.75,1033.25,587,47,634.00
04/15/2004,12:38,1033.00,1033.50,1033.00,1033.25,726,344,1070.00
04/15/2004,12:39,1033.25,1033.25,1033.00,1033.25,264,229,493.00
04/15/2004,12:40,1033.00,1033.25,1032.75,1032.75,221,487,708.00
04/15/2004,12:41,1032.75,1032.75,1032.25,1032.50,292,928,1220.00
04/15/2004,12:42,1032.75,1033.00,1032.50,1032.50,607,540,1147.00
04/15/2004,12:43,1032.75,1032.75,1032.50,1032.75,187,6,193.00
04/15/2004,12:44,1032.75,1033.00,1032.25,1032.50,9,371,380.00
04/15/2004,12:45,1032.50,1032.75,1032.25,1032.75,250,74,324.00
04/15/2004,12:46,1033.00,1033.00,1032.50,1032.75,112,133,245.00
04/15/2004,12:47,1033.00,1033.00,1032.25,1032.25,4,549,553.00
04/15/2004,12:48,1032.50,1032.75,1031.75,1032.50,741,1019,1760.00
04/15/2004,12:49,1032.25,1032.50,1031.75,1032.00,160,541,701.00
04/15/2004,12:50,1032.00,1032.25,1031.75,1032.00,177,560,737.00
04/15/2004,12:51,1032.25,1032.25,1032.00,1032.25,42,53,95.00
04/15/2004,12:52,1032.25,1032.25,1032.00,1032.25,173,80,253.00
04/15/2004,12:53,1032.00,1032.00,1030.75,1031.00,1220,3137,4357.00
04/15/2004,12:54,1031.00,1031.75,1030.75,1031.25,817,753,1570.00
04/15/2004,12:55,1031.25,1031.50,1031.00,1031.50,196,201,397.00
04/15/2004,12:56,1031.50,1031.50,1030.75,1031.25,378,408,786.00
04/15/2004,12:57,1031.25,1031.25,1030.75,1031.00,146,736,882.00
04/15/2004,12:58,1031.00,1031.25,1030.00,1030.25,528,2723,3251.00
04/15/2004,12:59,1030.25,1031.00,1030.25,1030.75,646,431,1077.00
04/15/2004,13:00,1031.00,1031.00,1030.00,1030.75,581,1291,1872.00
04/15/2004,13:01,1030.50,1030.50,1030.00,1030.25,913,602,1515.00
04/15/2004,13:02,1030.25,1030.50,1030.00,1030.25,258,236,494.00
04/15/2004,13:03,1030.50,1030.50,1029.75,1029.75,1011,1593,2604.00
04/15/2004,13:04,1029.75,1030.25,1029.50,1030.25,490,627,1117.00
04/15/2004,13:05,1030.25,1030.50,1029.50,1029.50,706,1479,2185.00
04/15/2004,13:06,1029.50,1030.00,1029.25,1030.00,1922,2362,4284.00
04/15/2004,13:07,1030.00,1030.25,1029.75,1030.00,779,240,1019.00
04/15/2004,13:08,1030.00,1030.50,1030.00,1030.50,870,108,978.00
04/15/2004,13:09,1030.50,1030.50,1030.00,1030.50,785,336,1121.00
04/15/2004,13:10,1030.50,1030.75,1029.50,1029.75,534,1605,2139.00
04/15/2004,13:11,1029.75,1029.75,1028.75,1029.50,1749,3276,5025.00
04/15/2004,13:12,1029.25,1029.75,1027.00,1027.00,3803,8661,12464.00
04/15/2004,13:13,1027.00,1027.75,1026.75,1027.25,2854,2701,5555.00
04/15/2004,13:14,1027.25,1027.75,1027.00,1027.75,2244,1025,3269.00
04/15/2004,13:15,1027.75,1029.00,1027.50,1028.75,2995,1292,4287.00
04/15/2004,13:16,1028.75,1029.50,1028.75,1029.00,1653,1922,3575.00
04/15/2004,13:17,1029.00,1029.00,1028.50,1028.50,644,1323,1967.00
04/15/2004,13:18,1028.25,1028.50,1027.75,1028.00,559,3127,3686.00
04/15/2004,13:19,1027.75,1028.00,1027.50,1028.00,1582,2022,3604.00
04/15/2004,13:20,1027.75,1029.00,1027.75,1028.75,2006,432,2438.00
04/15/2004,13:21,1028.75,1029.25,1028.50,1029.00,974,677,1651.00
04/15/2004,13:22,1029.00,1029.25,1028.75,1029.00,315,172,487.00
04/15/2004,13:23,1029.00,1029.50,1028.75,1028.75,2019,1108,3127.00
04/15/2004,13:24,1028.75,1029.75,1028.75,1029.75,906,391,1297.00
04/15/2004,13:25,1029.50,1030.75,1029.25,1030.75,4085,792,4877.00
04/15/2004,13:26,1030.50,1030.75,1029.75,1029.75,793,1828,2621.00
04/15/2004,13:27,1029.75,1030.00,1029.75,1030.00,437,395,832.00
04/15/2004,13:28,1030.00,1030.50,1029.75,1030.25,686,400,1086.00
04/15/2004,13:29,1030.25,1030.50,1029.25,1029.25,238,1651,1889.00
04/15/2004,13:30,1029.25,1030.00,1028.50,1029.75,3820,2435,6255.00
04/15/2004,13:31,1029.75,1030.50,1029.50,1030.25,576,535,1111.00
04/15/2004,13:32,1030.25,1030.75,1030.00,1030.25,944,1041,1985.00
04/15/2004,13:33,1030.25,1030.25,1030.00,1030.00,38,133,171.00
04/15/2004,13:34,1030.00,1030.25,1029.75,1030.00,120,384,504.00
04/15/2004,13:35,1030.00,1031.00,1029.75,1030.75,1618,477,2095.00
04/15/2004,13:36,1030.75,1030.75,1030.00,1030.25,342,1047,1389.00
04/15/2004,13:37,1030.00,1030.50,1030.00,1030.25,533,374,907.00
04/15/2004,13:38,1030.50,1030.50,1030.25,1030.25,184,272,456.00
04/15/2004,13:39,1030.00,1031.00,1030.00,1030.50,1005,323,1328.00
04/15/2004,13:40,1030.50,1031.00,1030.50,1031.00,804,181,985.00
04/15/2004,13:41,1031.00,1032.75,1031.00,1032.25,5779,2817,8596.00
04/15/2004,13:42,1032.25,1033.25,1032.00,1032.50,3024,2252,5276.00
04/15/2004,13:43,1032.75,1032.75,1032.25,1032.25,910,754,1664.00
04/15/2004,13:44,1032.25,1032.75,1032.00,1032.50,421,1228,1649.00
04/15/2004,13:45,1032.50,1032.75,1032.00,1032.25,714,844,1558.00
04/15/2004,13:46,1032.50,1032.75,1032.00,1032.25,926,758,1684.00
04/15/2004,13:47,1032.25,1032.50,1031.50,1031.50,212,1485,1697.00
04/15/2004,13:48,1031.50,1032.75,1031.50,1032.25,2749,856,3605.00
04/15/2004,13:49,1032.25,1032.50,1031.50,1031.75,432,1941,2373.00
04/15/2004,13:50,1031.50,1032.25,1031.50,1032.00,941,339,1280.00
04/15/2004,13:51,1032.00,1032.25,1031.75,1032.00,178,388,566.00
04/15/2004,13:52,1032.00,1032.25,1031.75,1032.25,300,204,504.00
04/15/2004,13:53,1032.25,1032.50,1032.00,1032.50,681,164,845.00
04/15/2004,13:54,1032.50,1032.50,1032.00,1032.50,240,530,770.00
04/15/2004,13:55,1032.50,1032.75,1032.25,1032.25,868,687,1555.00
04/15/2004,13:56,1032.25,1032.50,1031.75,1032.00,496,1076,1572.00
04/15/2004,13:57,1032.00,1032.50,1032.00,1032.50,136,117,253.00
04/15/2004,13:58,1032.25,1032.50,1032.00,1032.00,19,168,187.00
04/15/2004,13:59,1032.00,1032.75,1032.00,1032.75,1106,216,1322.00
04/15/2004,14:00,1032.75,1033.75,1032.50,1033.25,4185,1635,5820.00
04/15/2004,14:01,1033.25,1034.00,1033.00,1033.75,2020,2393,4413.00
04/15/2004,14:02,1033.50,1033.75,1033.25,1033.50,786,1595,2381.00
04/15/2004,14:03,1033.50,1033.75,1033.00,1033.50,587,917,1504.00
04/15/2004,14:04,1033.25,1034.00,1033.25,1033.50,1267,1237,2504.00
04/15/2004,14:05,1033.75,1034.00,1033.25,1033.75,634,443,1077.00
04/15/2004,14:06,1033.75,1034.50,1033.50,1034.25,3659,1472,5131.00
04/15/2004,14:07,1034.25,1035.00,1034.25,1034.75,3086,2407,5493.00
04/15/2004,14:08,1034.50,1034.75,1034.25,1034.50,518,435,953.00
04/15/2004,14:09,1034.50,1034.75,1034.25,1034.50,367,865,1232.00
04/15/2004,14:10,1034.25,1034.50,1034.00,1034.25,264,792,1056.00
04/15/2004,14:11,1034.25,1034.50,1034.25,1034.25,43,787,830.00
04/15/2004,14:12,1034.25,1034.75,1034.00,1034.75,1249,906,2155.00
04/15/2004,14:13,1034.75,1035.00,1033.50,1033.50,218,3037,3255.00
04/15/2004,14:14,1033.25,1033.75,1033.00,1033.50,840,1244,2084.00
04/15/2004,14:15,1033.25,1033.75,1033.00,1033.50,530,1193,1723.00
04/15/2004,14:16,1033.25,1033.75,1032.50,1032.75,480,2074,2554.00
04/15/2004,14:17,1032.75,1033.25,1032.50,1032.75,674,1165,1839.00
04/15/2004,14:18,1032.75,1032.75,1032.25,1032.50,464,1167,1631.00
04/15/2004,14:19,1032.50,1032.75,1032.00,1032.75,499,687,1186.00
04/15/2004,14:20,1032.50,1032.75,1032.50,1032.75,563,75,638.00
04/15/2004,14:21,1032.75,1033.25,1032.75,1033.00,597,411,1008.00
04/15/2004,14:22,1033.00,1033.50,1032.75,1033.50,1111,310,1421.00
04/15/2004,14:23,1033.50,1033.50,1033.00,1033.00,525,955,1480.00
04/15/2004,14:24,1033.00,1033.50,1032.75,1033.25,543,552,1095.00
04/15/2004,14:25,1033.00,1033.25,1032.75,1033.00,71,179,250.00
04/15/2004,14:26,1033.00,1033.25,1032.75,1032.75,29,161,190.00
04/15/2004,14:27,1033.00,1033.25,1032.75,1032.75,173,97,270.00
04/15/2004,14:28,1032.75,1033.25,1032.75,1033.25,256,13,269.00
04/15/2004,14:29,1033.25,1033.50,1033.00,1033.25,1980,622,2602.00
04/15/2004,14:30,1033.50,1034.25,1033.25,1034.00,2396,812,3208.00
04/15/2004,14:31,1034.00,1035.25,1033.75,1035.25,3564,953,4517.00
04/15/2004,14:32,1035.25,1035.50,1034.75,1035.25,1781,1733,3514.00
04/15/2004,14:33,1035.25,1035.50,1034.75,1035.00,2109,816,2925.00
04/15/2004,14:34,1035.25,1036.00,1035.00,1035.75,2006,1034,3040.00
04/15/2004,14:35,1035.75,1036.00,1035.50,1035.75,1204,1079,2283.00
04/15/2004,14:36,1035.75,1036.25,1035.75,1036.00,554,746,1300.00
04/15/2004,14:37,1036.00,1036.75,1036.00,1036.50,3468,1487,4955.00
04/15/2004,14:38,1036.50,1037.00,1036.25,1037.00,1437,1714,3151.00
04/15/2004,14:39,1036.75,1036.75,1036.25,1036.25,501,910,1411.00
04/15/2004,14:40,1036.50,1036.75,1036.25,1036.50,900,900,1800.00
04/15/2004,14:41,1036.50,1036.75,1036.25,1036.50,2214,374,2588.00
04/15/2004,14:42,1036.50,1036.75,1036.25,1036.50,387,131,518.00
04/15/2004,14:43,1036.50,1036.75,1035.50,1036.00,2009,3107,5116.00
04/15/2004,14:44,1035.75,1036.25,1035.75,1036.25,266,284,550.00
04/15/2004,14:45,1036.25,1036.50,1036.00,1036.50,443,773,1216.00
04/15/2004,14:46,1036.50,1037.00,1036.25,1036.25,1667,1418,3085.00
04/15/2004,14:47,1036.25,1036.50,1036.00,1036.25,600,683,1283.00
04/15/2004,14:48,1036.50,1036.50,1035.75,1036.00,394,1362,1756.00
04/15/2004,14:49,1036.00,1037.00,1036.00,1036.75,2026,667,2693.00
04/15/2004,14:50,1036.75,1037.00,1036.25,1036.25,1127,599,1726.00
04/15/2004,14:51,1036.50,1036.75,1036.25,1036.25,528,1673,2201.00
04/15/2004,14:52,1036.25,1036.25,1035.75,1035.75,299,1510,1809.00
04/15/2004,14:53,1035.75,1036.00,1035.50,1035.75,1256,2212,3468.00
04/15/2004,14:54,1036.00,1036.00,1035.50,1035.75,132,820,952.00
04/15/2004,14:55,1035.50,1035.75,1035.25,1035.50,413,1473,1886.00
04/15/2004,14:56,1035.50,1036.25,1035.50,1036.00,2834,302,3136.00
04/15/2004,14:57,1036.00,1036.25,1035.25,1035.50,1903,2440,4343.00
04/15/2004,14:58,1035.50,1035.75,1035.00,1035.00,390,2521,2911.00
04/15/2004,14:59,1035.00,1035.50,1035.00,1035.25,1738,1985,3723.00
04/15/2004,15:00,1035.00,1035.50,1035.00,1035.00,1183,2312,3495.00
04/15/2004,15:01,1035.00,1035.25,1034.50,1035.00,2265,5131,7396.00
04/15/2004,15:02,1035.00,1035.00,1034.75,1034.75,738,370,1108.00
04/15/2004,15:03,1035.00,1035.00,1034.50,1034.50,897,760,1657.00
04/15/2004,15:04,1034.50,1034.75,1034.25,1034.75,1929,2197,4126.00
04/15/2004,15:05,1034.75,1035.00,1034.50,1034.75,761,790,1551.00
04/15/2004,15:06,1034.75,1034.75,1033.75,1034.25,867,2040,2907.00
04/15/2004,15:07,1034.00,1034.75,1034.00,1034.25,1071,1009,2080.00
04/15/2004,15:08,1034.25,1034.75,1033.75,1034.50,2022,2482,4504.00
04/15/2004,15:09,1034.25,1035.50,1034.25,1034.75,3472,696,4168.00
04/15/2004,15:10,1034.75,1034.75,1033.75,1034.00,341,2290,2631.00
04/15/2004,15:11,1034.00,1034.25,1033.75,1034.00,225,807,1032.00
04/15/2004,15:12,1034.00,1034.75,1034.00,1034.00,1462,543,2005.00
04/15/2004,15:13,1034.25,1034.25,1033.50,1033.75,817,2789,3606.00
04/15/2004,15:14,1033.75,1033.75,1032.75,1033.00,754,2611,3365.00
04/15/2004,15:15,1033.25,1033.50,1032.25,1032.50,1750,3213,4963.00
04/15/2004,15:16,1032.75,1032.75,1032.50,1032.50,20,20,40.00
04/15/2004,15:31,1032.25,1032.25,1031.25,1031.50,212,584,796.00
04/15/2004,15:32,1031.25,1031.50,1030.50,1030.75,199,586,785.00
04/15/2004,15:33,1030.50,1030.75,1030.25,1030.75,106,127,233.00
04/15/2004,15:34,1030.75,1031.00,1030.50,1030.50,48,124,172.00
04/15/2004,15:35,1030.25,1030.75,1030.25,1030.75,148,22,170.00
04/15/2004,15:36,1030.75,1030.75,1030.25,1030.25,15,366,381.00
04/15/2004,15:37,1030.50,1030.50,1029.75,1030.00,16,252,268.00
04/15/2004,15:38,1030.00,1030.25,1030.00,1030.25,241,16,257.00
04/15/2004,15:39,1030.25,1030.50,1030.25,1030.50,91,0,91.00
04/15/2004,15:40,1030.50,1030.75,1030.50,1030.75,15,12,27.00
04/15/2004,15:41,1030.75,1031.25,1030.50,1031.25,264,56,320.00
04/15/2004,15:42,1031.25,1031.50,1031.00,1031.50,236,2,238.00
04/15/2004,15:43,1031.50,1031.50,1031.25,1031.50,113,7,120.00
04/15/2004,15:44,1031.50,1031.75,1031.50,1031.50,25,24,49.00
04/15/2004,15:45,1031.50,1031.50,1031.50,1031.50,0,17,17.00
04/15/2004,15:46,1031.25,1031.25,1031.25,1031.25,0,162,162.00
04/15/2004,15:47,1031.25,1031.25,1031.00,1031.25,17,130,147.00
04/15/2004,15:48,1031.25,1031.25,1031.25,1031.25,101,0,101.00
04/15/2004,15:49,1031.25,1031.25,1031.00,1031.25,37,2,39.00
04/15/2004,15:50,1031.25,1031.50,1031.00,1031.25,18,4,22.00
04/15/2004,15:51,1031.25,1031.25,1031.25,1031.25,1,0,1.00
04/15/2004,15:52,1031.25,1031.25,1030.50,1030.50,4,336,340.00
04/15/2004,15:53,1030.50,1030.50,1030.25,1030.50,12,403,415.00
04/15/2004,15:54,1030.50,1030.50,1030.25,1030.25,26,375,401.00
04/15/2004,15:55,1030.25,1030.25,1030.00,1030.25,4,238,242.00
04/15/2004,15:56,1030.25,1030.50,1030.25,1030.50,116,0,116.00
04/15/2004,15:57,1030.50,1030.50,1030.25,1030.25,5,3,8.00
04/15/2004,15:58,1030.25,1030.50,1030.25,1030.50,74,125,199.00
04/15/2004,15:59,1030.50,1031.25,1030.50,1031.00,167,9,176.00
04/15/2004,16:00,1031.00,1031.25,1030.25,1030.50,40,191,231.00
04/15/2004,17:01,1030.50,1030.50,1030.25,1030.50,20,10,30.00
04/15/2004,17:02,1030.25,1030.50,1030.25,1030.50,19,2,21.00
04/15/2004,17:03,1030.25,1030.25,1030.25,1030.25,0,5,5.00
04/15/2004,17:04,1030.50,1030.50,1030.50,1030.50,56,0,56.00
04/15/2004,17:05,1030.50,1030.50,1030.25,1030.50,30,20,50.00
04/15/2004,17:06,1030.50,1030.50,1030.25,1030.50,25,1,26.00
04/15/2004,17:07,1030.50,1030.50,1030.25,1030.50,17,2,19.00
04/15/2004,17:08,1030.75,1030.75,1030.75,1030.75,7,0,7.00
04/15/2004,17:10,1030.75,1030.75,1030.50,1030.75,3,2,5.00
04/15/2004,17:11,1030.50,1030.50,1030.50,1030.50,0,3,3.00
04/15/2004,17:12,1030.50,1030.50,1030.50,1030.50,0,1,1.00
04/15/2004,17:13,1030.75,1030.75,1030.75,1030.75,1,0,1.00
04/15/2004,17:15,1030.50,1030.50,1030.50,1030.50,0,4,4.00
04/15/2004,17:17,1030.50,1030.50,1030.50,1030.50,0,28,28.00
04/15/2004,17:18,1030.50,1030.50,1030.25,1030.50,4,15,19.00
04/15/2004,17:20,1030.75,1030.75,1030.75,1030.75,1,0,1.00
04/15/2004,17:22,1030.75,1030.75,1030.75,1030.75,13,0,13.00
04/15/2004,17:23,1030.75,1030.75,1030.75,1030.75,3,0,3.00
04/15/2004,17:24,1030.75,1030.75,1030.75,1030.75,3,0,3.00
04/15/2004,17:25,1030.50,1030.75,1030.50,1030.75,4,6,10.00
04/15/2004,17:26,1030.75,1030.75,1030.75,1030.75,12,0,12.00
04/15/2004,17:27,1030.75,1031.00,1030.75,1031.00,17,0,17.00
04/15/2004,17:28,1030.75,1030.75,1030.75,1030.75,0,5,5.00
04/15/2004,17:29,1031.00,1031.00,1030.75,1030.75,2,10,12.00
04/15/2004,17:30,1030.75,1030.75,1030.75,1030.75,0,16,16.00
04/15/2004,17:31,1030.75,1030.75,1030.75,1030.75,0,6,6.00
04/15/2004,17:32,1031.00,1031.00,1030.75,1030.75,1,1,2.00
04/15/2004,17:35,1031.00,1031.00,1030.75,1030.75,5,5,10.00
04/15/2004,17:36,1031.00,1031.00,1031.00,1031.00,1,0,1.00
04/15/2004,17:37,1031.00,1031.00,1031.00,1031.00,2,0,2.00
04/15/2004,17:38,1031.00,1031.00,1031.00,1031.00,11,0,11.00
04/15/2004,17:39,1031.00,1031.00,1031.00,1031.00,6,0,6.00
04/15/2004,17:42,1031.00,1031.25,1031.00,1031.25,6,0,6.00
04/15/2004,17:43,1031.00,1031.25,1031.00,1031.25,1,1,2.00
04/15/2004,17:44,1031.00,1031.25,1031.00,1031.00,2,12,14.00
04/15/2004,17:45,1030.75,1031.00,1030.75,1030.75,2,5,7.00
04/15/2004,17:47,1030.75,1031.00,1030.75,1031.00,2,40,42.00
04/15/2004,17:48,1030.75,1030.75,1030.75,1030.75,0,5,5.00
04/15/2004,17:49,1030.75,1030.75,1030.75,1030.75,0,7,7.00
04/15/2004,17:51,1030.75,1030.75,1030.75,1030.75,0,3,3.00
04/15/2004,17:52,1030.75,1030.75,1030.75,1030.75,0,2,2.00
04/15/2004,17:53,1030.75,1030.75,1030.75,1030.75,0,15,15.00
04/15/2004,17:54,1030.75,1031.00,1030.50,1030.75,2,6,8.00
04/15/2004,17:55,1030.75,1030.75,1030.75,1030.75,7,0,7.00
04/15/2004,17:56,1030.75,1030.75,1030.75,1030.75,2,0,2.00
04/15/2004,17:57,1031.00,1031.00,1031.00,1031.00,1,0,1.00
04/15/2004,17:58,1030.75,1030.75,1030.75,1030.75,0,18,18.00
04/15/2004,17:59,1030.75,1030.75,1030.75,1030.75,0,3,3.00
04/15/2004,18:01,1030.75,1031.00,1030.75,1031.00,1,2,3.00
04/15/2004,18:03,1030.75,1030.75,1030.75,1030.75,0,8,8.00
04/15/2004,18:05,1030.75,1030.75,1030.75,1030.75,0,5,5.00
04/15/2004,18:06,1030.75,1030.75,1030.75,1030.75,0,3,3.00
04/15/2004,18:08,1030.75,1030.75,1030.75,1030.75,0,6,6.00
04/15/2004,18:09,1030.75,1030.75,1030.75,1030.75,0,23,23.00
04/15/2004,18:10,1030.75,1030.75,1030.75,1030.75,0,59,59.00
04/15/2004,18:11,1030.75,1030.75,1030.75,1030.75,0,20,20.00
04/15/2004,18:12,1030.75,1030.75,1030.75,1030.75,0,3,3.00
04/15/2004,18:13,1030.75,1030.75,1030.75,1030.75,0,15,15.00
04/15/2004,18:14,1030.75,1030.75,1030.75,1030.75,0,1,1.00
04/15/2004,18:15,1030.75,1030.75,1030.75,1030.75,0,1,1.00
04/15/2004,18:19,1031.00,1031.00,1031.00,1031.00,1,0,1.00
04/15/2004,18:23,1030.75,1031.00,1030.75,1031.00,2,11,13.00
04/15/2004,18:25,1030.75,1030.75,1030.75,1030.75,0,1,1.00
04/15/2004,18:31,1030.75,1030.75,1030.75,1030.75,0,9,9.00
04/15/2004,18:33,1030.75,1030.75,1030.75,1030.75,0,2,2.00
04/15/2004,18:34,1030.50,1030.50,1030.50,1030.50,0,1,1.00
04/15/2004,18:35,1030.50,1030.50,1030.50,1030.50,0,2,2.00
04/15/2004,18:36,1030.75,1030.75,1030.75,1030.75,3,0,3.00
04/15/2004,18:37,1030.75,1030.75,1030.75,1030.75,2,0,2.00
04/15/2004,18:38,1030.75,1030.75,1030.75,1030.75,1,0,1.00
04/15/2004,18:46,1030.50,1030.50,1030.50,1030.50,0,2,2.00
04/15/2004,18:47,1030.75,1030.75,1030.75,1030.75,2,0,2.00
04/15/2004,18:51,1030.50,1030.50,1030.50,1030.50,0,3,3.00
04/15/2004,18:52,1030.50,1030.50,1030.50,1030.50,0,27,27.00
04/15/2004,18:53,1030.50,1030.50,1030.50,1030.50,0,2,2.00
04/15/2004,18:55,1030.50,1030.50,1030.50,1030.50,0,14,14.00
04/15/2004,18:56,1030.50,1030.50,1030.50,1030.50,0,7,7.00
04/15/2004,18:57,1030.50,1030.50,1030.50,1030.50,0,3,3.00
04/15/2004,18:58,1030.50,1030.50,1030.25,1030.50,11,11,22.00
04/15/2004,19:00,1030.50,1030.50,1030.50,1030.50,2,0,2.00
04/15/2004,19:04,1030.25,1030.50,1030.25,1030.50,3,1,4.00
04/15/2004,19:06,1030.50,1030.50,1030.50,1030.50,1,0,1.00
04/15/2004,19:07,1030.50,1030.50,1030.50,1030.50,5,0,5.00
04/15/2004,19:09,1030.50,1030.50,1030.50,1030.50,8,0,8.00
04/15/2004,19:10,1030.50,1030.50,1030.50,1030.50,5,0,5.00
04/15/2004,19:11,1030.50,1030.50,1030.50,1030.50,1,0,1.00
04/15/2004,19:12,1030.25,1030.25,1030.25,1030.25,0,1,1.00
04/15/2004,19:14,1030.50,1030.50,1030.50,1030.50,9,0,9.00
04/15/2004,19:18,1030.75,1030.75,1030.75,1030.75,4,0,4.00
04/15/2004,19:19,1030.75,1030.75,1030.75,1030.75,9,0,9.00
04/15/2004,19:20,1030.75,1030.75,1030.75,1030.75,4,0,4.00
04/15/2004,19:21,1030.75,1030.75,1030.75,1030.75,4,0,4.00
04/15/2004,19:24,1030.50,1030.75,1030.50,1030.75,3,10,13.00
04/15/2004,19:25,1030.50,1030.50,1030.50,1030.50,0,10,10.00
04/15/2004,19:26,1030.50,1030.75,1030.50,1030.50,2,27,29.00
04/15/2004,19:27,1030.50,1030.50,1030.50,1030.50,0,20,20.00
04/15/2004,19:28,1030.75,1030.75,1030.75,1030.75,7,0,7.00
04/15/2004,19:29,1030.50,1030.50,1030.50,1030.50,0,11,11.00
04/15/2004,19:30,1030.50,1030.75,1030.50,1030.50,25,11,36.00
04/15/2004,19:31,1030.50,1030.50,1030.50,1030.50,0,5,5.00
04/15/2004,19:35,1030.50,1030.75,1030.50,1030.50,56,47,103.00
04/15/2004,19:36,1030.50,1030.50,1030.50,1030.50,0,1,1.00
04/15/2004,19:37,1030.50,1030.50,1030.50,1030.50,0,8,8.00
04/15/2004,19:38,1030.50,1030.50,1030.50,1030.50,0,6,6.00
04/15/2004,19:39,1030.50,1030.50,1030.50,1030.50,0,2,2.00
04/15/2004,19:40,1030.50,1030.50,1030.50,1030.50,0,3,3.00
04/15/2004,19:41,1030.50,1030.75,1030.50,1030.75,1,3,4.00
04/15/2004,19:42,1030.75,1030.75,1030.50,1030.50,1,1,2.00
04/15/2004,19:44,1030.50,1030.50,1030.50,1030.50,0,13,13.00
04/15/2004,19:45,1030.50,1030.50,1030.50,1030.50,0,4,4.00
04/15/2004,19:47,1030.50,1030.50,1030.50,1030.50,0,1,1.00
04/15/2004,19:48,1030.25,1030.50,1030.25,1030.50,23,10,33.00
04/15/2004,19:49,1030.25,1030.25,1030.25,1030.25,0,4,4.00
04/15/2004,19:51,1030.50,1030.50,1030.50,1030.50,5,0,5.00
04/15/2004,19:54,1030.50,1030.50,1030.50,1030.50,31,0,31.00
04/15/2004,19:56,1030.25,1030.25,1030.25,1030.25,0,3,3.00
04/15/2004,20:00,1030.50,1030.50,1030.50,1030.50,5,0,5.00
04/15/2004,20:01,1030.25,1030.50,1030.25,1030.50,4,10,14.00
04/15/2004,20:03,1030.50,1030.50,1030.50,1030.50,10,0,10.00
04/15/2004,20:04,1030.50,1030.50,1030.50,1030.50,7,0,7.00
04/15/2004,20:07,1030.50,1030.50,1030.50,1030.50,12,0,12.00
04/15/2004,20:08,1030.50,1030.50,1030.50,1030.50,5,0,5.00
04/15/2004,20:14,1030.50,1030.50,1030.50,1030.50,20,0,20.00
04/15/2004,20:15,1030.25,1030.25,1030.25,1030.25,0,1,1.00
04/15/2004,20:16,1030.50,1030.50,1030.50,1030.50,57,0,57.00
04/15/2004,20:18,1030.50,1030.50,1030.50,1030.50,2,0,2.00
04/15/2004,20:20,1030.50,1030.50,1030.50,1030.50,3,0,3.00
04/15/2004,20:22,1030.75,1030.75,1030.75,1030.75,1,0,1.00
04/15/2004,20:25,1030.75,1030.75,1030.75,1030.75,10,0,10.00
04/15/2004,20:26,1030.50,1030.50,1030.50,1030.50,0,82,82.00
04/15/2004,20:30,1030.75,1030.75,1030.75,1030.75,69,0,69.00
04/15/2004,20:31,1030.75,1030.75,1030.75,1030.75,5,0,5.00
04/15/2004,20:33,1030.75,1030.75,1030.75,1030.75,11,0,11.00
04/15/2004,20:34,1030.75,1030.75,1030.75,1030.75,1,0,1.00
04/15/2004,20:35,1030.50,1030.50,1030.50,1030.50,0,5,5.00
04/15/2004,20:36,1030.50,1030.50,1030.50,1030.50,0,1,1.00
04/15/2004,20:37,1030.75,1030.75,1030.75,1030.75,1,0,1.00
04/15/2004,20:38,1030.75,1030.75,1030.75,1030.75,6,0,6.00
04/15/2004,20:39,1030.50,1030.50,1030.50,1030.50,0,18,18.00
04/15/2004,20:40,1030.50,1030.75,1030.50,1030.50,5,4,9.00
04/15/2004,20:41,1030.50,1030.50,1030.50,1030.50,0,2,2.00
04/15/2004,20:42,1030.75,1030.75,1030.75,1030.75,5,0,5.00
04/15/2004,20:44,1030.75,1030.75,1030.75,1030.75,5,0,5.00
04/15/2004,20:45,1030.75,1030.75,1030.75,1030.75,14,0,14.00
04/15/2004,20:46,1030.75,1030.75,1030.75,1030.75,5,0,5.00
04/15/2004,20:47,1030.75,1030.75,1030.75,1030.75,5,0,5.00
04/15/2004,20:48,1030.75,1030.75,1030.75,1030.75,6,0,6.00
04/15/2004,20:49,1030.75,1030.75,1030.75,1030.75,11,0,11.00
04/15/2004,20:50,1030.75,1030.75,1030.50,1030.75,11,4,15.00
04/15/2004,20:51,1030.50,1030.75,1030.50,1030.75,8,2,10.00
04/15/2004,20:52,1030.75,1030.75,1030.75,1030.75,5,0,5.00
04/15/2004,20:53,1030.75,1030.75,1030.75,1030.75,7,0,7.00
04/15/2004,20:54,1030.75,1030.75,1030.75,1030.75,5,0,5.00
04/15/2004,20:55,1030.75,1030.75,1030.75,1030.75,6,0,6.00
04/15/2004,20:56,1030.75,1030.75,1030.75,1030.75,2,0,2.00
04/15/2004,20:57,1030.75,1030.75,1030.75,1030.75,57,0,57.00
04/15/2004,20:58,1030.75,1031.00,1030.75,1031.00,38,0,38.00
04/15/2004,20:59,1031.00,1031.00,1031.00,1031.00,12,0,12.00
04/15/2004,21:00,1030.75,1030.75,1030.75,1030.75,0,1,1.00
04/15/2004,21:02,1031.00,1031.00,1031.00,1031.00,1,0,1.00
04/15/2004,21:03,1030.75,1030.75,1030.75,1030.75,0,51,51.00
04/15/2004,21:05,1030.75,1030.75,1030.75,1030.75,0,1,1.00
04/15/2004,21:06,1030.75,1030.75,1030.75,1030.75,0,1,1.00
04/15/2004,21:07,1030.50,1030.50,1030.50,1030.50,0,20,20.00
04/15/2004,21:09,1030.75,1030.75,1030.75,1030.75,1,0,1.00
04/15/2004,21:10,1030.75,1030.75,1030.75,1030.75,38,0,38.00
04/15/2004,21:13,1030.75,1031.00,1030.75,1031.00,11,0,11.00
04/15/2004,21:16,1031.00,1031.00,1031.00,1031.00,6,0,6.00
04/15/2004,21:17,1031.00,1031.00,1030.75,1030.75,7,4,11.00
04/15/2004,21:18,1031.00,1031.25,1031.00,1031.25,5,0,5.00
04/15/2004,21:19,1031.00,1031.00,1031.00,1031.00,0,3,3.00
04/15/2004,21:20,1031.00,1031.00,1031.00,1031.00,0,2,2.00
04/15/2004,21:24,1031.00,1031.00,1031.00,1031.00,0,5,5.00
04/15/2004,21:25,1031.25,1031.25,1031.00,1031.00,1,1,2.00
04/15/2004,21:30,1031.25,1031.25,1031.25,1031.25,4,0,4.00
04/15/2004,21:32,1031.25,1031.25,1031.25,1031.25,5,0,5.00
04/15/2004,21:35,1031.00,1031.00,1031.00,1031.00,0,1,1.00
04/15/2004,21:40,1031.25,1031.25,1031.25,1031.25,2,0,2.00
04/15/2004,21:41,1031.25,1031.25,1031.00,1031.00,3,35,38.00
04/15/2004,21:42,1031.00,1031.00,1031.00,1031.00,0,2,2.00
04/15/2004,21:43,1030.75,1031.00,1030.75,1031.00,10,46,56.00
04/15/2004,21:44,1031.25,1031.25,1031.25,1031.25,1,0,1.00
04/15/2004,21:46,1031.25,1031.25,1031.25,1031.25,1,0,1.00
04/15/2004,21:49,1031.00,1031.00,1031.00,1031.00,0,2,2.00
04/15/2004,21:53,1031.00,1031.00,1031.00,1031.00,0,3,3.00
04/15/2004,21:56,1031.00,1031.00,1031.00,1031.00,0,5,5.00
04/15/2004,21:57,1031.00,1031.00,1031.00,1031.00,0,2,2.00
04/15/2004,21:58,1031.00,1031.00,1031.00,1031.00,0,7,7.00
04/15/2004,22:03,1031.00,1031.00,1031.00,1031.00,0,11,11.00
04/15/2004,22:07,1031.00,1031.00,1031.00,1031.00,0,1,1.00
04/15/2004,22:09,1031.00,1031.00,1030.75,1030.75,0,5,5.00
04/15/2004,22:13,1031.00,1031.00,1031.00,1031.00,1,0,1.00
04/15/2004,22:14,1031.00,1031.00,1031.00,1031.00,2,0,2.00
04/15/2004,22:16,1031.00,1031.25,1030.75,1030.75,9,2,11.00
04/15/2004,22:18,1031.25,1031.25,1031.00,1031.00,2,3,5.00
04/15/2004,22:19,1031.00,1031.00,1031.00,1031.00,0,14,14.00
04/15/2004,22:20,1031.00,1031.00,1031.00,1031.00,0,1,1.00
04/15/2004,22:21,1031.00,1031.00,1031.00,1031.00,0,10,10.00
04/15/2004,22:22,1031.00,1031.00,1031.00,1031.00,0,3,3.00
04/15/2004,22:23,1031.00,1031.00,1031.00,1031.00,0,5,5.00
04/15/2004,22:24,1031.00,1031.00,1031.00,1031.00,0,10,10.00
04/15/2004,22:25,1030.75,1031.00,1030.75,1031.00,3,8,11.00
04/15/2004,22:26,1031.00,1031.00,1031.00,1031.00,5,0,5.00
04/15/2004,22:28,1031.00,1031.00,1031.00,1031.00,5,0,5.00
04/15/2004,22:30,1031.00,1031.00,1031.00,1031.00,1,0,1.00
04/15/2004,22:33,1031.25,1031.50,1031.25,1031.50,21,0,21.00
04/15/2004,22:34,1031.25,1031.25,1031.25,1031.25,0,4,4.00
04/15/2004,22:35,1031.50,1031.50,1031.50,1031.50,1,0,1.00
04/15/2004,22:36,1031.50,1031.50,1031.50,1031.50,2,0,2.00
04/15/2004,22:39,1031.50,1031.50,1031.50,1031.50,25,0,25.00
04/15/2004,22:40,1031.50,1031.75,1031.50,1031.75,62,0,62.00
04/15/2004,22:42,1031.50,1031.50,1031.25,1031.50,3,17,20.00
04/15/2004,22:43,1031.50,1031.50,1031.50,1031.50,8,0,8.00
04/15/2004,22:44,1031.50,1031.50,1031.50,1031.50,1,0,1.00
04/15/2004,22:45,1031.50,1031.50,1031.50,1031.50,4,0,4.00
04/15/2004,22:48,1031.50,1031.50,1031.50,1031.50,2,0,2.00
04/15/2004,22:49,1031.75,1031.75,1031.75,1031.75,3,0,3.00
04/15/2004,22:50,1031.75,1031.75,1031.75,1031.75,1,0,1.00
04/15/2004,22:54,1031.75,1031.75,1031.75,1031.75,5,0,5.00
04/15/2004,23:01,1031.75,1031.75,1031.75,1031.75,11,0,11.00
04/15/2004,23:04,1031.75,1031.75,1031.75,1031.75,7,0,7.00
04/15/2004,23:06,1031.75,1031.75,1031.75,1031.75,71,0,71.00
04/15/2004,23:07,1031.75,1031.75,1031.75,1031.75,2,0,2.00
04/15/2004,23:08,1031.75,1031.75,1031.75,1031.75,1,0,1.00
04/15/2004,23:09,1032.00,1032.00,1032.00,1032.00,6,0,6.00
04/15/2004,23:10,1032.00,1032.00,1032.00,1032.00,1,0,1.00
04/15/2004,23:11,1032.00,1032.00,1032.00,1032.00,26,0,26.00
04/15/2004,23:12,1032.00,1032.25,1032.00,1032.00,20,7,27.00
04/15/2004,23:14,1032.25,1032.25,1032.25,1032.25,7,0,7.00
04/15/2004,23:18,1032.25,1032.75,1032.25,1032.50,247,2,249.00
04/15/2004,23:19,1032.50,1032.50,1032.50,1032.50,0,11,11.00
04/15/2004,23:20,1032.50,1032.50,1032.50,1032.50,0,13,13.00
04/15/2004,23:21,1032.50,1032.75,1032.50,1032.75,3,1,4.00
04/15/2004,23:22,1032.75,1032.75,1032.75,1032.75,5,0,5.00
04/15/2004,23:24,1032.75,1032.75,1032.75,1032.75,1,0,1.00
04/15/2004,23:25,1032.75,1032.75,1032.75,1032.75,7,0,7.00
04/15/2004,23:26,1032.75,1032.75,1032.75,1032.75,1,0,1.00
04/15/2004,23:28,1032.75,1033.25,1032.75,1033.25,240,0,240.00
04/15/2004,23:29,1033.25,1033.25,1033.00,1033.00,31,1,32.00
04/15/2004,23:30,1033.00,1033.75,1033.00,1033.75,129,87,216.00
04/15/2004,23:31,1033.75,1034.50,1033.75,1034.50,319,20,339.00
04/15/2004,23:32,1034.25,1034.50,1034.25,1034.25,1,55,56.00
04/15/2004,23:33,1034.25,1034.25,1034.25,1034.25,0,8,8.00
04/15/2004,23:34,1034.25,1034.25,1034.25,1034.25,0,7,7.00
04/15/2004,23:35,1034.00,1034.00,1034.00,1034.00,0,10,10.00
04/15/2004,23:36,1034.00,1034.00,1034.00,1034.00,0,10,10.00
04/15/2004,23:37,1034.00,1034.00,1034.00,1034.00,0,7,7.00
04/15/2004,23:38,1034.25,1034.25,1034.25,1034.25,17,0,17.00
04/15/2004,23:39,1034.25,1034.50,1034.25,1034.50,4,0,4.00
04/15/2004,23:40,1034.25,1034.25,1034.25,1034.25,0,3,3.00
04/15/2004,23:42,1034.50,1034.50,1034.50,1034.50,2,0,2.00
04/15/2004,23:44,1034.25,1034.50,1034.25,1034.25,2,6,8.00
04/15/2004,23:45,1034.25,1034.25,1034.25,1034.25,0,1,1.00
04/15/2004,23:46,1034.50,1034.50,1034.25,1034.25,10,5,15.00
04/15/2004,23:47,1034.50,1034.50,1034.50,1034.50,3,0,3.00
04/15/2004,23:49,1034.25,1034.25,1034.25,1034.25,0,1,1.00
04/15/2004,23:50,1034.50,1034.50,1034.50,1034.50,4,0,4.00
04/15/2004,23:51,1034.25,1034.25,1034.25,1034.25,0,17,17.00
04/15/2004,23:52,1034.25,1034.25,1034.25,1034.25,0,1,1.00
04/15/2004,23:54,1034.25,1034.25,1034.00,1034.25,8,4,12.00
04/15/2004,23:55,1034.25,1034.25,1034.25,1034.25,2,0,2.00
04/15/2004,23:56,1034.50,1034.50,1034.50,1034.50,1,0,1.00
04/15/2004,23:57,1034.25,1034.25,1034.25,1034.25,0,2,2.00
04/15/2004,23:58,1034.25,1034.50,1034.25,1034.50,25,5,30.00
04/16/2004,00:03,1034.00,1034.00,1034.00,1034.00,0,1,1.00
04/16/2004,00:08,1034.00,1034.00,1034.00,1034.00,0,1,1.00
04/16/2004,00:09,1034.00,1034.00,1034.00,1034.00,0,6,6.00
04/16/2004,00:10,1034.25,1034.25,1034.25,1034.25,10,0,10.00
04/16/2004,00:12,1034.25,1034.25,1034.25,1034.25,1,0,1.00
04/16/2004,00:16,1034.25,1034.25,1034.25,1034.25,1,0,1.00
04/16/2004,00:18,1034.00,1034.00,1034.00,1034.00,0,16,16.00
04/16/2004,00:19,1033.75,1034.25,1033.75,1034.00,15,4,19.00
04/16/2004,00:21,1034.25,1034.25,1034.25,1034.25,2,0,2.00
04/16/2004,00:22,1034.25,1034.25,1034.25,1034.25,4,0,4.00
04/16/2004,00:27,1034.00,1034.00,1034.00,1034.00,0,18,18.00
04/16/2004,00:28,1034.00,1034.00,1034.00,1034.00,0,1,1.00
04/16/2004,00:29,1034.00,1034.00,1034.00,1034.00,0,5,5.00
04/16/2004,00:30,1034.00,1034.00,1034.00,1034.00,0,22,22.00
04/16/2004,00:31,1034.00,1034.00,1034.00,1034.00,0,10,10.00
04/16/2004,00:32,1034.00,1034.00,1034.00,1034.00,0,2,2.00
04/16/2004,00:33,1033.75,1034.00,1033.75,1034.00,5,10,15.00
04/16/2004,00:34,1034.00,1034.00,1034.00,1034.00,9,0,9.00
04/16/2004,00:35,1034.00,1034.00,1034.00,1034.00,1,0,1.00
04/16/2004,00:36,1034.00,1034.00,1034.00,1034.00,5,0,5.00
04/16/2004,00:37,1034.00,1034.00,1034.00,1034.00,3,0,3.00
04/16/2004,00:38,1034.00,1034.25,1034.00,1034.25,5,0,5.00
04/16/2004,00:39,1034.25,1034.50,1034.25,1034.50,15,0,15.00
04/16/2004,00:40,1034.25,1034.25,1034.25,1034.25,0,6,6.00
04/16/2004,00:42,1034.25,1034.25,1034.25,1034.25,0,5,5.00
04/16/2004,00:43,1034.25,1034.25,1034.25,1034.25,0,1,1.00
04/16/2004,00:44,1034.25,1034.25,1034.25,1034.25,0,4,4.00
04/16/2004,00:45,1034.25,1034.25,1034.25,1034.25,0,1,1.00
04/16/2004,00:46,1034.25,1034.25,1034.25,1034.25,0,1,1.00
04/16/2004,00:47,1034.25,1034.50,1034.25,1034.50,5,9,14.00
04/16/2004,00:48,1034.50,1034.50,1034.50,1034.50,10,0,10.00
04/16/2004,00:50,1034.50,1034.50,1034.50,1034.50,31,0,31.00
04/16/2004,00:52,1034.50,1034.50,1034.50,1034.50,7,0,7.00
04/16/2004,00:53,1034.75,1034.75,1034.50,1034.50,8,8,16.00
04/16/2004,00:54,1034.50,1034.50,1034.50,1034.50,0,3,3.00
04/16/2004,00:55,1034.50,1034.50,1034.50,1034.50,0,5,5.00
04/16/2004,00:56,1034.50,1034.50,1034.50,1034.50,0,5,5.00
04/16/2004,00:57,1034.75,1034.75,1034.50,1034.50,1,2,3.00
04/16/2004,00:58,1034.50,1034.50,1034.50,1034.50,0,1,1.00
04/16/2004,00:59,1034.50,1034.50,1034.50,1034.50,0,2,2.00
04/16/2004,01:00,1034.25,1034.50,1034.25,1034.50,1,1,2.00
04/16/2004,01:05,1034.25,1034.25,1034.25,1034.25,0,1,1.00
04/16/2004,01:06,1034.25,1034.25,1034.25,1034.25,0,4,4.00
04/16/2004,01:07,1034.50,1034.50,1034.50,1034.50,5,0,5.00
04/16/2004,01:09,1034.25,1034.25,1034.25,1034.25,0,2,2.00
04/16/2004,01:12,1034.25,1034.25,1034.25,1034.25,0,15,15.00
04/16/2004,01:13,1034.50,1034.50,1034.50,1034.50,2,0,2.00
04/16/2004,01:15,1034.25,1034.25,1034.00,1034.00,0,13,13.00
04/16/2004,01:16,1033.75,1033.75,1033.75,1033.75,0,18,18.00
04/16/2004,01:17,1033.75,1033.75,1033.75,1033.75,0,4,4.00
04/16/2004,01:19,1033.75,1033.75,1033.75,1033.75,0,14,14.00
04/16/2004,01:20,1033.75,1034.00,1033.75,1034.00,10,1,11.00
04/16/2004,01:21,1034.00,1034.00,1034.00,1034.00,8,0,8.00
04/16/2004,01:24,1033.75,1033.75,1033.75,1033.75,0,1,1.00
04/16/2004,01:25,1033.75,1033.75,1033.75,1033.75,0,1,1.00
04/16/2004,01:27,1033.75,1033.75,1033.75,1033.75,0,2,2.00
04/16/2004,01:28,1034.00,1034.00,1033.75,1033.75,5,7,12.00
04/16/2004,01:29,1034.00,1034.00,1034.00,1034.00,6,0,6.00
04/16/2004,01:30,1034.00,1034.00,1034.00,1034.00,2,0,2.00
04/16/2004,01:31,1034.00,1034.00,1034.00,1034.00,5,0,5.00
04/16/2004,01:33,1033.75,1033.75,1033.75,1033.75,0,2,2.00
04/16/2004,01:34,1034.00,1034.00,1034.00,1034.00,2,0,2.00
04/16/2004,01:35,1034.00,1034.00,1034.00,1034.00,2,0,2.00
04/16/2004,01:36,1034.00,1034.00,1034.00,1034.00,1,0,1.00
04/16/2004,01:37,1034.00,1034.00,1034.00,1034.00,1,0,1.00
04/16/2004,01:41,1034.25,1034.25,1034.00,1034.00,16,10,26.00
04/16/2004,01:42,1034.00,1034.00,1034.00,1034.00,0,12,12.00
04/16/2004,01:44,1034.00,1034.00,1034.00,1034.00,0,10,10.00
04/16/2004,01:45,1034.00,1034.25,1033.75,1033.75,12,22,34.00
04/16/2004,01:46,1034.00,1034.00,1034.00,1034.00,1,0,1.00
04/16/2004,01:48,1034.00,1034.00,1034.00,1034.00,6,0,6.00
04/16/2004,01:49,1034.00,1034.00,1034.00,1034.00,10,0,10.00
04/16/2004,01:50,1034.00,1034.00,1034.00,1034.00,5,0,5.00
04/16/2004,01:51,1034.00,1034.00,1034.00,1034.00,13,0,13.00
04/16/2004,01:52,1034.00,1034.00,1034.00,1034.00,19,0,19.00
04/16/2004,01:53,1033.75,1033.75,1033.75,1033.75,0,3,3.00
04/16/2004,01:56,1034.00,1034.00,1034.00,1034.00,12,0,12.00
04/16/2004,01:58,1033.75,1033.75,1033.75,1033.75,0,128,128.00
04/16/2004,01:59,1033.75,1033.75,1033.25,1033.25,0,93,93.00
04/16/2004,02:00,1033.50,1033.50,1033.25,1033.25,6,3,9.00
04/16/2004,02:01,1033.75,1033.75,1033.50,1033.75,70,17,87.00
04/16/2004,02:02,1034.00,1034.00,1033.50,1033.75,49,103,152.00
04/16/2004,02:03,1033.75,1034.50,1033.50,1034.25,89,71,160.00
04/16/2004,02:04,1034.25,1034.25,1034.00,1034.25,58,28,86.00
04/16/2004,02:05,1034.00,1034.25,1034.00,1034.25,38,4,42.00
04/16/2004,02:06,1034.50,1034.75,1034.25,1034.50,132,49,181.00
04/16/2004,02:07,1034.50,1035.00,1034.50,1035.00,183,2,185.00
04/16/2004,02:08,1035.00,1035.00,1034.75,1035.00,104,103,207.00
04/16/2004,02:09,1035.00,1035.00,1034.75,1035.00,29,5,34.00
04/16/2004,02:10,1034.75,1034.75,1034.50,1034.50,0,121,121.00
04/16/2004,02:11,1034.75,1034.75,1034.75,1034.75,34,0,34.00
04/16/2004,02:12,1034.50,1034.50,1034.50,1034.50,0,3,3.00
04/16/2004,02:13,1034.50,1034.50,1034.50,1034.50,0,36,36.00
04/16/2004,02:14,1034.50,1034.50,1034.25,1034.25,0,63,63.00
04/16/2004,02:15,1034.25,1034.25,1034.25,1034.25,0,35,35.00
04/16/2004,02:16,1034.25,1034.25,1034.25,1034.25,0,13,13.00
04/16/2004,02:17,1034.25,1034.25,1034.25,1034.25,0,11,11.00
04/16/2004,02:18,1034.50,1034.50,1034.50,1034.50,68,0,68.00
04/16/2004,02:19,1034.50,1034.50,1034.50,1034.50,1,0,1.00
04/16/2004,02:20,1034.50,1034.50,1034.25,1034.25,13,73,86.00
04/16/2004,02:21,1034.25,1034.75,1034.25,1034.75,42,3,45.00
04/16/2004,02:22,1034.75,1035.00,1034.75,1035.00,24,2,26.00
04/16/2004,02:23,1034.75,1034.75,1034.50,1034.50,0,45,45.00
04/16/2004,02:24,1034.75,1034.75,1034.50,1034.50,100,10,110.00
04/16/2004,02:26,1034.50,1034.50,1034.50,1034.50,0,25,25.00
04/16/2004,02:28,1034.50,1034.50,1034.25,1034.25,1,20,21.00
04/16/2004,02:29,1034.50,1034.50,1034.50,1034.50,10,0,10.00
04/16/2004,02:30,1034.25,1034.50,1034.25,1034.50,31,38,69.00
04/16/2004,02:31,1034.75,1035.25,1034.75,1035.25,114,0,114.00
04/16/2004,02:32,1035.00,1035.75,1035.00,1035.25,106,53,159.00
04/16/2004,02:33,1035.50,1035.75,1035.50,1035.50,43,1,44.00
04/16/2004,02:34,1035.25,1035.75,1035.25,1035.75,111,1,112.00
04/16/2004,02:35,1035.50,1035.50,1035.50,1035.50,0,7,7.00
04/16/2004,02:36,1035.50,1035.50,1035.50,1035.50,0,45,45.00
04/16/2004,02:37,1035.25,1035.25,1035.25,1035.25,0,39,39.00
04/16/2004,02:38,1035.25,1035.25,1035.00,1035.00,0,93,93.00
04/16/2004,02:39,1035.00,1035.25,1035.00,1035.00,4,61,65.00
04/16/2004,02:40,1035.00,1035.00,1035.00,1035.00,0,122,122.00
04/16/2004,02:41,1035.00,1035.25,1035.00,1035.25,5,1,6.00
04/16/2004,02:42,1035.00,1035.00,1035.00,1035.00,0,3,3.00
04/16/2004,02:43,1034.75,1034.75,1034.75,1034.75,0,31,31.00
04/16/2004,02:44,1034.75,1034.75,1034.75,1034.75,0,1,1.00
04/16/2004,02:45,1035.00,1035.00,1034.75,1035.00,30,30,60.00
04/16/2004,02:46,1035.00,1035.25,1035.00,1035.00,14,5,19.00
04/16/2004,02:47,1035.25,1035.25,1035.00,1035.00,1,4,5.00
04/16/2004,02:48,1035.25,1035.25,1035.00,1035.25,4,20,24.00
04/16/2004,02:49,1034.75,1035.25,1034.75,1034.75,8,82,90.00
04/16/2004,02:50,1034.75,1034.75,1034.50,1034.50,0,86,86.00
04/16/2004,02:51,1034.75,1034.75,1034.75,1034.75,36,0,36.00
04/16/2004,02:53,1034.75,1034.75,1034.75,1034.75,2,0,2.00
04/16/2004,02:54,1034.75,1034.75,1034.75,1034.75,5,0,5.00
04/16/2004,02:55,1034.75,1034.75,1034.75,1034.75,9,0,9.00
04/16/2004,02:56,1034.75,1034.75,1034.75,1034.75,38,0,38.00
04/16/2004,02:59,1034.75,1034.75,1034.75,1034.75,38,0,38.00
04/16/2004,03:01,1035.00,1035.00,1035.00,1035.00,1,0,1.00
04/16/2004,03:04,1035.00,1035.00,1034.75,1035.00,31,1,32.00
04/16/2004,03:06,1035.25,1035.25,1035.25,1035.25,51,0,51.00
04/16/2004,03:07,1035.25,1035.50,1035.00,1035.25,56,10,66.00
04/16/2004,03:08,1035.25,1035.50,1035.25,1035.25,3,13,16.00
04/16/2004,03:09,1035.25,1035.25,1035.25,1035.25,0,1,1.00
04/16/2004,03:10,1035.25,1035.25,1035.00,1035.00,0,79,79.00
04/16/2004,03:11,1035.00,1035.25,1035.00,1035.25,1,17,18.00
04/16/2004,03:14,1035.00,1035.00,1035.00,1035.00,0,91,91.00
04/16/2004,03:15,1035.00,1035.00,1034.75,1034.75,0,88,88.00
04/16/2004,03:16,1034.75,1034.75,1034.75,1034.75,0,11,11.00
04/16/2004,03:17,1034.75,1034.75,1034.75,1034.75,0,61,61.00
04/16/2004,03:18,1034.75,1034.75,1034.75,1034.75,0,11,11.00
04/16/2004,03:21,1034.75,1034.75,1034.75,1034.75,0,15,15.00
04/16/2004,03:23,1035.00,1035.00,1035.00,1035.00,29,0,29.00
04/16/2004,03:28,1034.75,1034.75,1034.75,1034.75,0,56,56.00
04/16/2004,03:30,1034.50,1034.75,1034.50,1034.75,1,4,5.00
04/16/2004,03:31,1034.50,1034.75,1034.50,1034.75,206,12,218.00
04/16/2004,03:32,1035.00,1035.00,1035.00,1035.00,1,0,1.00
04/16/2004,03:34,1034.75,1034.75,1034.50,1034.50,0,3,3.00
04/16/2004,03:35,1034.50,1034.50,1034.50,1034.50,0,1,1.00
04/16/2004,03:36,1034.50,1034.75,1034.50,1034.50,30,2,32.00
04/16/2004,03:37,1034.75,1034.75,1034.75,1034.75,35,0,35.00
04/16/2004,03:38,1034.75,1034.75,1034.75,1034.75,1,0,1.00
04/16/2004,03:39,1034.75,1034.75,1034.75,1034.75,4,0,4.00
04/16/2004,03:40,1034.75,1034.75,1034.75,1034.75,5,0,5.00
04/16/2004,03:41,1035.00,1035.00,1035.00,1035.00,2,0,2.00
04/16/2004,03:43,1034.75,1034.75,1034.75,1034.75,0,27,27.00
04/16/2004,03:44,1034.75,1034.75,1034.50,1034.50,0,21,21.00
04/16/2004,03:45,1034.50,1034.50,1034.50,1034.50,0,32,32.00
04/16/2004,03:46,1034.50,1034.50,1034.50,1034.50,0,2,2.00
04/16/2004,03:47,1034.75,1034.75,1034.75,1034.75,25,0,25.00
04/16/2004,03:48,1034.75,1035.00,1034.75,1035.00,139,0,139.00
04/16/2004,03:49,1035.00,1035.00,1035.00,1035.00,5,0,5.00
04/16/2004,03:50,1035.00,1035.00,1034.50,1034.50,98,208,306.00
04/16/2004,03:51,1034.75,1035.00,1034.75,1035.00,46,0,46.00
04/16/2004,03:52,1035.00,1035.00,1035.00,1035.00,2,0,2.00
04/16/2004,03:53,1035.25,1035.50,1035.25,1035.25,22,127,149.00
04/16/2004,03:54,1035.25,1035.50,1035.25,1035.50,12,1,13.00
04/16/2004,03:55,1035.25,1035.25,1035.25,1035.25,0,1,1.00
04/16/2004,03:56,1035.25,1035.25,1035.25,1035.25,0,57,57.00
04/16/2004,03:57,1035.25,1035.25,1035.25,1035.25,0,168,168.00
04/16/2004,03:58,1035.25,1035.75,1035.25,1035.50,131,6,137.00
04/16/2004,03:59,1035.50,1035.75,1035.50,1035.50,12,5,17.00
04/16/2004,04:00,1035.50,1035.75,1035.50,1035.50,16,9,25.00
04/16/2004,04:01,1035.75,1035.75,1035.75,1035.75,30,0,30.00
04/16/2004,04:02,1035.50,1036.00,1035.50,1036.00,471,10,481.00
04/16/2004,04:03,1036.00,1036.00,1035.75,1035.75,28,143,171.00
04/16/2004,04:04,1035.75,1035.75,1035.75,1035.75,0,54,54.00
04/16/2004,04:05,1035.75,1035.75,1035.50,1035.50,0,22,22.00
04/16/2004,04:06,1035.50,1035.50,1035.50,1035.50,0,16,16.00
04/16/2004,04:07,1035.50,1036.00,1035.50,1036.00,103,26,129.00
04/16/2004,04:08,1036.00,1036.00,1036.00,1036.00,22,0,22.00
04/16/2004,04:09,1036.00,1036.25,1036.00,1036.25,183,22,205.00
04/16/2004,04:10,1036.25,1036.50,1036.25,1036.50,46,52,98.00
04/16/2004,04:11,1036.25,1036.50,1036.25,1036.50,164,12,176.00
04/16/2004,04:12,1036.50,1036.50,1036.25,1036.25,25,16,41.00
04/16/2004,04:13,1036.25,1036.25,1036.25,1036.25,0,8,8.00
04/16/2004,04:14,1036.25,1036.25,1036.25,1036.25,0,2,2.00
04/16/2004,04:16,1036.25,1036.25,1036.00,1036.25,6,62,68.00
04/16/2004,04:17,1036.25,1036.25,1036.25,1036.25,4,0,4.00
04/16/2004,04:20,1036.25,1036.25,1036.25,1036.25,1,0,1.00
04/16/2004,04:21,1036.25,1036.25,1036.00,1036.00,37,134,171.00
04/16/2004,04:22,1036.00,1036.25,1036.00,1036.25,2,1,3.00
04/16/2004,04:23,1036.25,1036.25,1036.25,1036.25,1,0,1.00
04/16/2004,04:24,1036.00,1036.00,1035.75,1036.00,1,13,14.00
04/16/2004,04:25,1036.00,1036.00,1036.00,1036.00,3,0,3.00
04/16/2004,04:26,1036.00,1036.25,1036.00,1036.00,13,1,14.00
04/16/2004,04:27,1036.00,1036.25,1036.00,1036.25,31,1,32.00
04/16/2004,04:29,1036.00,1036.00,1036.00,1036.00,0,1,1.00
04/16/2004,04:30,1036.25,1036.25,1036.25,1036.25,3,0,3.00
04/16/2004,04:31,1036.25,1036.25,1036.00,1036.25,13,12,25.00
04/16/2004,04:32,1036.25,1036.50,1036.25,1036.50,60,0,60.00
04/16/2004,04:33,1036.50,1036.75,1036.50,1036.75,15,0,15.00
04/16/2004,04:34,1036.50,1036.50,1036.50,1036.50,0,51,51.00
04/16/2004,04:35,1036.25,1036.25,1036.25,1036.25,0,1,1.00
04/16/2004,04:36,1036.50,1036.50,1036.50,1036.50,5,0,5.00
04/16/2004,04:37,1036.50,1036.50,1036.50,1036.50,1,0,1.00
04/16/2004,04:38,1036.50,1036.75,1036.50,1036.75,23,0,23.00
04/16/2004,04:39,1036.50,1036.75,1036.50,1036.50,32,2,34.00
04/16/2004,04:40,1036.50,1036.50,1036.50,1036.50,0,2,2.00
04/16/2004,04:41,1036.50,1036.50,1036.50,1036.50,0,2,2.00
04/16/2004,04:42,1036.50,1036.50,1036.50,1036.50,0,6,6.00
04/16/2004,04:43,1036.50,1036.50,1036.50,1036.50,0,7,7.00
04/16/2004,04:44,1036.50,1036.50,1036.50,1036.50,0,20,20.00
04/16/2004,04:45,1036.50,1036.50,1036.50,1036.50,0,94,94.00
04/16/2004,04:47,1036.25,1036.25,1036.25,1036.25,0,106,106.00
04/16/2004,04:48,1036.25,1036.25,1036.25,1036.25,0,1,1.00
04/16/2004,04:49,1036.00,1036.50,1036.00,1036.50,42,2,44.00
04/16/2004,04:50,1036.50,1036.50,1036.50,1036.50,10,0,10.00
04/16/2004,04:51,1036.50,1036.50,1036.50,1036.50,10,0,10.00
04/16/2004,04:52,1036.25,1036.25,1036.25,1036.25,0,45,45.00
04/16/2004,04:53,1036.25,1036.25,1036.25,1036.25,0,57,57.00
04/16/2004,04:54,1036.25,1036.50,1036.25,1036.50,15,2,17.00
04/16/2004,04:56,1036.50,1036.50,1036.25,1036.50,68,1,69.00
04/16/2004,04:57,1036.50,1036.50,1036.25,1036.25,57,3,60.00
04/16/2004,04:58,1036.50,1036.50,1036.50,1036.50,24,0,24.00
04/16/2004,04:59,1036.25,1036.25,1036.25,1036.25,0,1,1.00
04/16/2004,05:00,1036.50,1036.50,1036.25,1036.25,16,1,17.00
04/16/2004,05:01,1036.25,1036.25,1035.50,1035.50,0,144,144.00
04/16/2004,05:02,1035.50,1035.75,1034.75,1034.75,10,268,278.00
04/16/2004,05:03,1034.75,1035.75,1034.75,1035.75,122,24,146.00
04/16/2004,05:04,1035.50,1036.75,1035.25,1036.75,104,11,115.00
04/16/2004,05:05,1036.50,1036.75,1036.25,1036.50,36,110,146.00
04/16/2004,05:06,1036.50,1036.50,1036.00,1036.00,1,61,62.00
04/16/2004,05:07,1036.00,1036.50,1036.00,1036.25,38,21,59.00
04/16/2004,05:08,1036.25,1036.50,1036.25,1036.50,15,20,35.00
04/16/2004,05:09,1036.50,1036.50,1036.50,1036.50,2,0,2.00
04/16/2004,05:10,1036.75,1036.75,1036.50,1036.50,10,6,16.00
04/16/2004,05:11,1036.50,1036.50,1036.25,1036.25,0,74,74.00
04/16/2004,05:12,1036.25,1036.50,1035.75,1035.75,3,62,65.00
04/16/2004,05:13,1036.00,1036.00,1035.50,1035.75,69,127,196.00
04/16/2004,05:14,1035.75,1036.25,1035.50,1036.25,43,1,44.00
04/16/2004,05:15,1036.25,1036.25,1036.00,1036.00,1,14,15.00
04/16/2004,05:16,1035.75,1036.00,1035.75,1035.75,7,25,32.00
04/16/2004,05:17,1035.75,1035.75,1035.50,1035.75,8,35,43.00
04/16/2004,05:18,1035.75,1036.00,1035.50,1035.75,25,7,32.00
04/16/2004,05:19,1036.00,1036.00,1036.00,1036.00,11,0,11.00
04/16/2004,05:20,1036.00,1036.00,1035.75,1035.75,14,37,51.00
04/16/2004,05:21,1035.50,1035.75,1035.50,1035.50,3,109,112.00
04/16/2004,05:22,1035.75,1035.75,1035.75,1035.75,10,0,10.00
04/16/2004,05:23,1035.75,1035.75,1035.75,1035.75,30,0,30.00
04/16/2004,05:24,1036.00,1036.00,1035.75,1035.75,4,54,58.00
04/16/2004,05:25,1035.75,1035.75,1035.75,1035.75,0,10,10.00
04/16/2004,05:26,1035.75,1036.00,1035.50,1035.50,16,105,121.00
04/16/2004,05:27,1035.50,1035.75,1035.50,1035.75,13,46,59.00
04/16/2004,05:28,1035.75,1036.00,1035.75,1036.00,26,0,26.00
04/16/2004,05:31,1035.75,1036.00,1035.75,1035.75,5,23,28.00
04/16/2004,05:32,1036.00,1036.00,1035.75,1035.75,1,31,32.00
04/16/2004,05:34,1035.75,1035.75,1035.75,1035.75,0,2,2.00
04/16/2004,05:35,1036.00,1036.00,1036.00,1036.00,9,0,9.00
04/16/2004,05:37,1035.75,1035.75,1035.50,1035.50,0,237,237.00
04/16/2004,05:38,1035.50,1035.75,1035.50,1035.50,50,170,220.00
04/16/2004,05:39,1035.50,1035.50,1035.50,1035.50,0,25,25.00
04/16/2004,05:40,1035.75,1036.25,1035.50,1035.50,24,16,40.00
04/16/2004,05:41,1035.75,1035.75,1035.50,1035.75,23,5,28.00
04/16/2004,05:42,1035.75,1035.75,1035.75,1035.75,3,0,3.00
04/16/2004,05:44,1035.75,1035.75,1035.75,1035.75,9,0,9.00
04/16/2004,05:45,1035.75,1035.75,1035.75,1035.75,8,0,8.00
04/16/2004,05:46,1035.75,1035.75,1035.50,1035.50,6,20,26.00
04/16/2004,05:47,1035.50,1035.50,1035.50,1035.50,0,27,27.00
04/16/2004,05:48,1035.50,1035.50,1035.25,1035.25,1,19,20.00
04/16/2004,05:49,1035.25,1035.25,1035.25,1035.25,0,17,17.00
04/16/2004,05:50,1035.25,1035.25,1035.25,1035.25,0,68,68.00
04/16/2004,05:52,1035.25,1035.25,1035.25,1035.25,0,27,27.00
04/16/2004,05:53,1035.00,1035.25,1035.00,1035.25,2,2,4.00
04/16/2004,05:55,1035.25,1035.25,1035.25,1035.25,15,0,15.00
04/16/2004,05:56,1035.25,1035.25,1035.00,1035.25,7,1,8.00
04/16/2004,05:57,1035.25,1035.25,1035.00,1035.00,1,46,47.00
04/16/2004,05:58,1035.00,1035.00,1034.75,1035.00,9,8,17.00
04/16/2004,05:59,1035.00,1035.00,1034.75,1034.75,1,1,2.00
04/16/2004,06:00,1034.75,1034.75,1034.75,1034.75,0,4,4.00
04/16/2004,06:01,1035.00,1035.25,1035.00,1035.25,54,0,54.00
04/16/2004,06:02,1035.25,1035.25,1035.25,1035.25,4,0,4.00
04/16/2004,06:03,1035.25,1035.25,1035.00,1035.25,18,19,37.00
04/16/2004,06:04,1035.25,1035.25,1035.25,1035.25,15,0,15.00
04/16/2004,06:05,1035.50,1035.50,1035.50,1035.50,32,0,32.00
04/16/2004,06:06,1035.75,1035.75,1035.25,1035.50,35,31,66.00
04/16/2004,06:07,1035.25,1035.25,1035.00,1035.25,11,73,84.00
04/16/2004,06:08,1035.25,1035.50,1035.25,1035.50,48,38,86.00
04/16/2004,06:09,1035.25,1035.50,1035.25,1035.50,17,17,34.00
04/16/2004,06:10,1035.50,1035.50,1035.50,1035.50,11,0,11.00
04/16/2004,06:11,1035.50,1035.50,1035.50,1035.50,9,0,9.00
04/16/2004,06:12,1035.50,1035.50,1035.50,1035.50,2,0,2.00
04/16/2004,06:13,1035.25,1035.25,1035.25,1035.25,0,35,35.00
04/16/2004,06:14,1035.25,1035.25,1035.00,1035.00,0,19,19.00
04/16/2004,06:15,1035.00,1035.00,1035.00,1035.00,0,22,22.00
04/16/2004,06:16,1035.00,1035.00,1035.00,1035.00,0,5,5.00
04/16/2004,06:17,1035.00,1035.00,1035.00,1035.00,0,9,9.00
04/16/2004,06:18,1034.75,1035.00,1034.75,1035.00,16,1,17.00
04/16/2004,06:19,1035.00,1035.00,1034.75,1034.75,1,16,17.00
04/16/2004,06:20,1034.75,1035.00,1034.75,1034.75,1,17,18.00
04/16/2004,06:21,1034.75,1034.75,1034.50,1034.50,0,27,27.00
04/16/2004,06:22,1034.75,1034.75,1034.50,1034.50,1,3,4.00
04/16/2004,06:23,1034.50,1034.50,1034.50,1034.50,0,54,54.00
04/16/2004,06:24,1034.50,1034.50,1034.00,1034.25,4,71,75.00
04/16/2004,06:25,1034.25,1034.25,1034.00,1034.25,53,5,58.00
04/16/2004,06:26,1034.25,1034.50,1034.00,1034.25,34,12,46.00
04/16/2004,06:27,1034.25,1034.25,1034.25,1034.25,0,32,32.00
04/16/2004,06:28,1034.25,1034.25,1034.25,1034.25,0,64,64.00
04/16/2004,06:29,1034.25,1034.25,1034.00,1034.00,23,16,39.00
04/16/2004,06:30,1034.00,1034.00,1034.00,1034.00,0,3,3.00
04/16/2004,06:31,1034.00,1034.00,1034.00,1034.00,0,91,91.00
04/16/2004,06:32,1034.00,1034.00,1033.75,1033.75,0,133,133.00
04/16/2004,06:33,1033.50,1033.75,1033.50,1033.50,32,33,65.00
04/16/2004,06:34,1033.50,1033.50,1033.50,1033.50,0,2,2.00
04/16/2004,06:35,1033.50,1033.50,1033.25,1033.25,6,233,239.00
04/16/2004,06:36,1033.25,1033.50,1033.00,1033.00,16,201,217.00
04/16/2004,06:37,1033.00,1033.00,1032.75,1032.75,1,482,483.00
04/16/2004,06:38,1032.75,1033.25,1032.75,1033.25,159,34,193.00
04/16/2004,06:39,1033.50,1033.50,1033.25,1033.50,15,27,42.00
04/16/2004,06:40,1033.25,1033.50,1033.25,1033.25,2,424,426.00
04/16/2004,06:41,1033.50,1033.75,1033.50,1033.50,282,7,289.00
04/16/2004,06:42,1033.50,1034.00,1033.50,1033.75,166,488,654.00
04/16/2004,06:43,1033.75,1034.00,1033.50,1034.00,295,12,307.00
04/16/2004,06:44,1034.00,1034.00,1034.00,1034.00,28,0,28.00
04/16/2004,06:45,1034.00,1034.00,1034.00,1034.00,180,0,180.00
04/16/2004,06:47,1033.75,1034.00,1033.75,1034.00,65,1,66.00
04/16/2004,06:48,1034.00,1034.25,1033.75,1034.25,85,1,86.00
04/16/2004,06:49,1034.00,1034.00,1034.00,1034.00,0,23,23.00
04/16/2004,06:50,1033.75,1033.75,1033.75,1033.75,0,2,2.00
04/16/2004,06:51,1033.75,1034.00,1033.75,1033.75,1,21,22.00
04/16/2004,06:52,1033.75,1034.00,1033.50,1034.00,106,168,274.00
04/16/2004,06:53,1034.00,1034.00,1034.00,1034.00,4,0,4.00
04/16/2004,06:54,1034.00,1034.00,1034.00,1034.00,78,0,78.00
04/16/2004,06:55,1034.00,1034.00,1034.00,1034.00,92,0,92.00
04/16/2004,06:56,1034.25,1034.25,1034.25,1034.25,17,0,17.00
04/16/2004,06:57,1034.00,1034.00,1034.00,1034.00,0,1,1.00
04/16/2004,06:58,1034.00,1034.25,1034.00,1034.25,7,51,58.00
04/16/2004,06:59,1034.00,1034.00,1034.00,1034.00,0,13,13.00
04/16/2004,07:00,1034.00,1034.00,1034.00,1034.00,0,114,114.00
04/16/2004,07:01,1034.00,1034.00,1033.50,1033.50,0,29,29.00
04/16/2004,07:02,1033.75,1033.75,1033.50,1033.50,12,33,45.00
04/16/2004,07:03,1033.50,1033.50,1033.50,1033.50,0,59,59.00
04/16/2004,07:04,1033.75,1033.75,1033.75,1033.75,20,0,20.00
04/16/2004,07:05,1033.50,1034.00,1033.50,1034.00,46,25,71.00
04/16/2004,07:06,1033.75,1034.00,1033.75,1034.00,121,2,123.00
04/16/2004,07:07,1034.25,1034.25,1034.00,1034.00,23,6,29.00
04/16/2004,07:08,1034.00,1034.00,1034.00,1034.00,0,27,27.00
04/16/2004,07:09,1034.00,1034.25,1034.00,1034.25,73,3,76.00
04/16/2004,07:10,1034.25,1034.25,1034.25,1034.25,19,0,19.00
04/16/2004,07:11,1034.50,1034.50,1034.25,1034.25,1,7,8.00
04/16/2004,07:12,1034.25,1034.50,1034.25,1034.50,132,73,205.00
04/16/2004,07:13,1034.25,1034.50,1034.25,1034.50,31,5,36.00
04/16/2004,07:14,1034.25,1034.25,1034.25,1034.25,0,46,46.00
04/16/2004,07:15,1034.25,1034.50,1034.25,1034.50,1,1,2.00
04/16/2004,07:16,1034.50,1034.50,1034.50,1034.50,4,0,4.00
04/16/2004,07:17,1034.25,1034.25,1034.25,1034.25,0,20,20.00
04/16/2004,07:18,1034.25,1034.25,1034.00,1034.00,0,184,184.00
04/16/2004,07:19,1034.00,1034.25,1034.00,1034.25,38,1,39.00
04/16/2004,07:20,1034.25,1034.50,1034.25,1034.50,110,0,110.00
04/16/2004,07:21,1034.25,1034.50,1034.25,1034.25,1,22,23.00
04/16/2004,07:22,1034.00,1034.50,1034.00,1034.25,126,51,177.00
04/16/2004,07:23,1034.25,1034.25,1034.25,1034.25,0,34,34.00
04/16/2004,07:24,1034.00,1034.00,1034.00,1034.00,0,136,136.00
04/16/2004,07:25,1034.00,1034.00,1034.00,1034.00,0,14,14.00
04/16/2004,07:26,1034.00,1034.50,1034.00,1034.25,101,14,115.00
04/16/2004,07:27,1034.25,1034.25,1034.00,1034.00,1,29,30.00
04/16/2004,07:28,1034.25,1034.50,1034.25,1034.50,28,0,28.00
04/16/2004,07:29,1034.25,1034.50,1034.25,1034.50,5,8,13.00
04/16/2004,07:30,1034.50,1034.50,1034.25,1034.25,280,23,303.00
04/16/2004,07:31,1034.50,1034.75,1034.00,1034.50,340,240,580.00
04/16/2004,07:32,1034.25,1034.50,1034.25,1034.25,33,162,195.00
04/16/2004,07:33,1034.25,1034.25,1033.75,1033.75,3,138,141.00
04/16/2004,07:34,1033.75,1034.00,1033.75,1033.75,20,75,95.00
04/16/2004,07:35,1033.75,1033.75,1033.25,1033.50,19,109,128.00
04/16/2004,07:36,1033.50,1033.50,1033.25,1033.25,204,7,211.00
04/16/2004,07:37,1033.50,1033.50,1033.25,1033.50,70,1,71.00
04/16/2004,07:38,1033.25,1033.25,1033.25,1033.25,0,182,182.00
04/16/2004,07:39,1033.00,1033.25,1033.00,1033.25,105,19,124.00
04/16/2004,07:40,1033.25,1033.50,1033.00,1033.25,106,150,256.00
04/16/2004,07:41,1033.25,1033.75,1033.25,1033.25,118,183,301.00
04/16/2004,07:42,1033.50,1033.50,1033.25,1033.50,34,4,38.00
04/16/2004,07:43,1033.50,1033.50,1033.50,1033.50,9,0,9.00
04/16/2004,07:44,1033.75,1033.75,1033.75,1033.75,9,0,9.00
04/16/2004,07:45,1033.75,1033.75,1033.50,1033.75,55,1,56.00
04/16/2004,07:46,1033.75,1034.25,1033.75,1034.25,133,1,134.00
04/16/2004,07:47,1034.25,1034.75,1034.25,1034.50,196,4,200.00
04/16/2004,07:48,1034.75,1034.75,1034.50,1034.75,41,9,50.00
04/16/2004,07:49,1034.75,1034.75,1034.25,1034.50,26,219,245.00
04/16/2004,07:50,1034.50,1034.50,1034.25,1034.50,143,48,191.00
04/16/2004,07:51,1034.75,1035.25,1034.50,1035.25,611,1,612.00
04/16/2004,07:52,1035.25,1035.50,1034.75,1035.50,515,273,788.00
04/16/2004,07:53,1035.50,1036.00,1035.50,1036.00,1216,51,1267.00
04/16/2004,07:54,1036.00,1036.00,1035.75,1036.00,330,242,572.00
04/16/2004,07:55,1036.25,1036.50,1036.00,1036.25,527,356,883.00
04/16/2004,07:56,1036.25,1036.50,1036.00,1036.25,110,116,226.00
04/16/2004,07:57,1036.50,1036.75,1036.25,1036.25,328,80,408.00
04/16/2004,07:58,1036.25,1036.25,1036.25,1036.25,0,275,275.00
04/16/2004,07:59,1036.25,1036.75,1036.25,1036.50,279,32,311.00
04/16/2004,08:00,1036.50,1037.00,1036.50,1037.00,806,115,921.00
04/16/2004,08:01,1037.00,1037.00,1036.00,1036.00,187,602,789.00
04/16/2004,08:02,1036.00,1036.25,1036.00,1036.00,40,101,141.00
04/16/2004,08:03,1036.00,1036.25,1035.75,1036.25,287,524,811.00
04/16/2004,08:04,1036.00,1036.50,1036.00,1036.50,179,7,186.00
04/16/2004,08:05,1036.50,1036.50,1036.25,1036.25,53,164,217.00
04/16/2004,08:06,1036.25,1036.50,1036.25,1036.25,50,137,187.00
04/16/2004,08:07,1036.25,1036.50,1036.00,1036.25,3,141,144.00
04/16/2004,08:08,1036.00,1036.25,1035.75,1036.00,22,437,459.00
04/16/2004,08:09,1036.00,1036.25,1035.75,1036.25,54,6,60.00
04/16/2004,08:10,1036.25,1036.25,1036.00,1036.25,62,4,66.00
04/16/2004,08:11,1036.25,1036.25,1035.50,1035.50,20,500,520.00
04/16/2004,08:12,1035.50,1035.75,1035.25,1035.25,6,287,293.00
04/16/2004,08:13,1035.50,1035.75,1035.00,1035.00,143,515,658.00
04/16/2004,08:14,1035.25,1035.25,1035.25,1035.25,383,0,383.00
04/16/2004,08:15,1035.25,1035.50,1035.25,1035.50,337,0,337.00
04/16/2004,08:16,1035.25,1035.50,1034.25,1035.00,245,1163,1408.00
04/16/2004,08:17,1034.75,1036.75,1034.75,1036.75,1409,173,1582.00
04/16/2004,08:18,1036.50,1036.50,1036.00,1036.00,202,137,339.00
04/16/2004,08:19,1036.25,1036.25,1036.00,1036.25,122,22,144.00
04/16/2004,08:20,1036.25,1036.25,1036.00,1036.00,5,90,95.00
04/16/2004,08:21,1036.00,1036.25,1036.00,1036.00,130,20,150.00
04/16/2004,08:22,1036.00,1036.00,1035.75,1035.75,4,120,124.00
04/16/2004,08:23,1036.00,1036.00,1035.50,1035.75,36,185,221.00
04/16/2004,08:24,1035.50,1036.00,1035.50,1036.00,158,2,160.00
04/16/2004,08:25,1036.00,1036.50,1036.00,1036.50,265,162,427.00
04/16/2004,08:26,1036.50,1037.25,1036.50,1037.00,731,364,1095.00
04/16/2004,08:27,1037.00,1037.50,1036.75,1037.50,593,694,1287.00
04/16/2004,08:28,1037.50,1037.75,1037.25,1037.25,937,887,1824.00
04/16/2004,08:29,1037.25,1037.50,1037.00,1037.25,734,555,1289.00
04/16/2004,08:30,1037.25,1037.75,1037.00,1037.75,1043,535,1578.00
04/16/2004,08:31,1037.75,1037.75,1036.50,1036.50,3737,4922,8659.00
04/16/2004,08:32,1036.50,1036.75,1036.25,1036.50,1990,1256,3246.00
04/16/2004,08:33,1036.50,1037.00,1036.50,1037.00,2110,494,2604.00
04/16/2004,08:34,1036.75,1037.75,1036.75,1037.50,2477,828,3305.00
04/16/2004,08:35,1037.50,1037.50,1036.50,1036.50,935,3492,4427.00
04/16/2004,08:36,1036.75,1037.25,1036.25,1037.00,1264,1617,2881.00
04/16/2004,08:37,1037.25,1037.75,1037.00,1037.75,2872,897,3769.00
04/16/2004,08:38,1037.75,1037.75,1036.75,1036.75,676,1643,2319.00
04/16/2004,08:39,1036.75,1036.75,1036.25,1036.75,607,1350,1957.00
04/16/2004,08:40,1036.50,1036.75,1035.50,1035.75,1473,3023,4496.00
04/16/2004,08:41,1035.50,1035.75,1035.00,1035.25,1361,1642,3003.00
04/16/2004,08:42,1035.25,1035.75,1035.00,1035.75,1490,1566,3056.00
04/16/2004,08:43,1035.75,1035.75,1035.25,1035.25,443,835,1278.00
04/16/2004,08:44,1035.50,1035.75,1035.25,1035.50,1029,1236,2265.00
04/16/2004,08:45,1035.50,1036.00,1035.00,1035.00,1051,1257,2308.00
04/16/2004,08:46,1035.00,1035.75,1034.25,1035.50,2792,2527,5319.00
04/16/2004,08:47,1035.50,1036.00,1034.50,1034.75,951,1410,2361.00
04/16/2004,08:48,1034.75,1036.00,1034.25,1036.00,3204,2610,5814.00
04/16/2004,08:49,1035.75,1036.00,1034.25,1034.75,2009,3205,5214.00
04/16/2004,08:50,1034.75,1035.00,1033.50,1034.00,2586,3518,6104.00
04/16/2004,08:51,1034.00,1034.75,1033.50,1034.00,2154,1525,3679.00
04/16/2004,08:52,1034.00,1035.25,1033.75,1034.75,2487,651,3138.00
04/16/2004,08:53,1035.00,1035.00,1033.75,1034.50,1377,1092,2469.00
04/16/2004,08:54,1034.75,1034.75,1034.00,1034.25,578,1912,2490.00
04/16/2004,08:55,1034.00,1034.00,1033.25,1033.50,2287,2336,4623.00
04/16/2004,08:56,1033.50,1034.00,1033.00,1033.50,1622,1083,2705.00
04/16/2004,08:57,1033.50,1034.25,1033.50,1034.25,1561,310,1871.00
04/16/2004,08:58,1034.25,1035.00,1034.00,1034.75,3056,748,3804.00
04/16/2004,08:59,1035.00,1035.00,1034.00,1034.25,432,621,1053.00
04/16/2004,09:00,1034.25,1034.50,1033.75,1034.00,346,486,832.00
04/16/2004,09:01,1034.00,1034.25,1033.25,1034.25,1127,1108,2235.00
04/16/2004,09:02,1034.25,1034.25,1033.50,1033.75,450,481,931.00
04/16/2004,09:03,1033.75,1034.50,1033.75,1034.00,916,621,1537.00
04/16/2004,09:04,1034.25,1035.75,1034.00,1035.50,5767,1880,7647.00
04/16/2004,09:05,1035.50,1036.00,1035.25,1035.50,2403,1260,3663.00
04/16/2004,09:06,1035.50,1036.50,1035.00,1036.50,2368,1203,3571.00
04/16/2004,09:07,1036.25,1036.50,1035.75,1036.00,1535,681,2216.00
04/16/2004,09:08,1036.00,1036.25,1035.50,1035.50,410,807,1217.00
04/16/2004,09:09,1035.50,1036.00,1035.50,1035.50,318,322,640.00
04/16/2004,09:10,1035.75,1035.75,1035.00,1035.25,492,609,1101.00
04/16/2004,09:11,1035.25,1036.00,1035.25,1035.75,1214,174,1388.00
04/16/2004,09:12,1036.00,1036.00,1035.25,1035.50,812,599,1411.00
04/16/2004,09:13,1035.50,1035.75,1035.25,1035.50,164,185,349.00
04/16/2004,09:14,1035.50,1035.75,1034.25,1034.50,366,1859,2225.00
04/16/2004,09:15,1034.50,1034.75,1034.25,1034.25,138,801,939.00
04/16/2004,09:16,1034.50,1034.75,1034.25,1034.25,291,255,546.00
04/16/2004,09:17,1034.25,1034.50,1033.50,1033.75,1065,1954,3019.00
04/16/2004,09:18,1033.75,1034.75,1033.75,1034.50,1694,567,2261.00
04/16/2004,09:19,1034.50,1034.75,1034.00,1034.25,709,490,1199.00
04/16/2004,09:20,1034.25,1034.25,1034.00,1034.25,327,158,485.00
04/16/2004,09:21,1034.25,1034.50,1034.00,1034.00,131,672,803.00
04/16/2004,09:22,1034.00,1035.25,1034.00,1035.00,1548,179,1727.00
04/16/2004,09:23,1035.00,1035.00,1034.50,1034.75,161,356,517.00
04/16/2004,09:24,1035.00,1035.75,1034.75,1035.75,2175,597,2772.00
04/16/2004,09:25,1035.50,1035.75,1035.25,1035.75,448,541,989.00
04/16/2004,09:26,1035.75,1037.00,1035.75,1036.50,6306,3654,9960.00
04/16/2004,09:27,1036.50,1037.25,1036.25,1036.75,2096,1815,3911.00
04/16/2004,09:28,1036.75,1037.00,1036.00,1036.00,500,1395,1895.00
04/16/2004,09:29,1036.25,1036.75,1036.00,1036.25,534,479,1013.00
04/16/2004,09:30,1036.25,1036.75,1036.25,1036.50,477,587,1064.00
04/16/2004,09:31,1036.75,1037.50,1036.50,1037.50,2761,1068,3829.00
04/16/2004,09:32,1037.25,1038.00,1037.25,1037.75,2736,1401,4137.00
04/16/2004,09:33,1037.50,1039.00,1037.50,1038.50,5814,2462,8276.00
04/16/2004,09:34,1038.50,1038.75,1038.00,1038.50,1965,1869,3834.00
04/16/2004,09:35,1038.25,1038.50,1037.75,1037.75,862,1810,2672.00
04/16/2004,09:36,1037.75,1038.00,1037.50,1037.75,407,921,1328.00
04/16/2004,09:37,1038.00,1038.00,1037.25,1037.50,430,1160,1590.00
04/16/2004,09:38,1037.50,1038.00,1037.50,1038.00,1078,792,1870.00
04/16/2004,09:39,1038.00,1038.25,1037.75,1037.75,428,622,1050.00
04/16/2004,09:40,1037.75,1038.25,1037.50,1038.00,567,449,1016.00
04/16/2004,09:41,1038.00,1038.00,1037.25,1037.50,394,1214,1608.00
04/16/2004,09:42,1037.75,1038.25,1037.50,1038.25,842,125,967.00
04/16/2004,09:43,1038.25,1038.25,1037.50,1037.75,50,510,560.00
04/16/2004,09:44,1037.50,1037.75,1037.25,1037.50,412,1131,1543.00
04/16/2004,09:45,1037.50,1038.00,1037.50,1037.75,447,393,840.00
04/16/2004,09:46,1038.00,1038.00,1037.75,1037.75,157,507,664.00
04/16/2004,09:47,1037.75,1038.00,1037.75,1038.00,635,25,660.00
04/16/2004,09:48,1038.00,1038.00,1037.25,1037.50,581,1239,1820.00
04/16/2004,09:49,1037.25,1037.50,1037.00,1037.00,655,2187,2842.00
04/16/2004,09:50,1037.00,1037.50,1037.00,1037.50,329,1019,1348.00
04/16/2004,09:51,1037.50,1037.50,1037.25,1037.50,86,19,105.00
04/16/2004,09:52,1037.25,1038.00,1037.25,1038.00,708,36,744.00
04/16/2004,09:53,1038.00,1038.00,1037.25,1037.75,1590,1605,3195.00
04/16/2004,09:54,1037.75,1038.00,1037.50,1037.75,192,749,941.00
04/16/2004,09:55,1037.75,1038.25,1037.50,1038.25,726,52,778.00
04/16/2004,09:56,1038.25,1039.25,1038.25,1039.00,4842,2667,7509.00
04/16/2004,09:57,1039.00,1039.00,1038.25,1038.25,888,1430,2318.00
04/16/2004,09:58,1038.25,1038.25,1037.50,1037.75,672,2668,3340.00
04/16/2004,09:59,1037.75,1038.00,1037.50,1037.75,230,258,488.00
04/16/2004,10:00,1037.50,1037.75,1037.50,1037.75,174,1054,1228.00
04/16/2004,10:01,1037.75,1038.00,1037.50,1038.00,1365,1324,2689.00
04/16/2004,10:02,1038.00,1038.25,1037.50,1038.25,1027,1015,2042.00
04/16/2004,10:03,1038.25,1038.25,1037.25,1037.25,558,2019,2577.00
04/16/2004,10:04,1037.25,1038.25,1037.25,1038.25,1953,689,2642.00
04/16/2004,10:05,1038.00,1038.25,1038.00,1038.00,151,63,214.00
04/16/2004,10:06,1038.00,1038.50,1037.75,1038.50,345,1132,1477.00
04/16/2004,10:07,1038.50,1039.25,1038.25,1039.00,2396,1229,3625.00
04/16/2004,10:08,1039.00,1039.75,1038.75,1039.75,2920,208,3128.00
04/16/2004,10:09,1039.75,1040.00,1039.25,1039.50,2481,1967,4448.00
04/16/2004,10:10,1039.50,1040.00,1039.25,1039.75,1277,951,2228.00
04/16/2004,10:11,1039.75,1040.75,1039.50,1040.50,4473,2694,7167.00
04/16/2004,10:12,1040.25,1040.50,1039.50,1039.75,1360,4283,5643.00
04/16/2004,10:13,1039.75,1040.25,1039.75,1040.00,940,1018,1958.00
04/16/2004,10:14,1040.00,1040.50,1039.75,1040.25,755,832,1587.00
04/16/2004,10:15,1040.25,1040.25,1040.00,1040.00,502,421,923.00
04/16/2004,10:16,1040.00,1040.50,1039.75,1040.25,402,1120,1522.00
04/16/2004,10:17,1040.25,1040.75,1039.75,1040.50,1591,935,2526.00
04/16/2004,10:18,1040.75,1041.00,1040.00,1040.25,2176,1321,3497.00
04/16/2004,10:19,1040.25,1040.50,1040.00,1040.25,947,101,1048.00
04/16/2004,10:20,1040.25,1040.50,1040.00,1040.25,717,355,1072.00
04/16/2004,10:21,1040.25,1040.50,1040.00,1040.00,446,271,717.00
04/16/2004,10:22,1040.25,1040.50,1040.00,1040.25,652,570,1222.00
04/16/2004,10:23,1040.25,1040.25,1039.75,1040.25,920,1512,2432.00
04/16/2004,10:24,1040.25,1040.25,1039.75,1039.75,291,1157,1448.00
04/16/2004,10:25,1039.75,1040.00,1039.75,1039.75,37,236,273.00
04/16/2004,10:26,1039.75,1040.00,1039.50,1039.75,596,1509,2105.00
04/16/2004,10:27,1039.75,1040.00,1039.75,1039.75,771,43,814.00
04/16/2004,10:28,1040.00,1040.00,1039.50,1039.75,449,1825,2274.00
04/16/2004,10:29,1039.75,1040.00,1039.50,1039.50,172,331,503.00
04/16/2004,10:30,1039.75,1039.75,1039.00,1039.50,300,1202,1502.00
04/16/2004,10:31,1039.25,1040.00,1039.25,1039.75,1392,349,1741.00
04/16/2004,10:32,1039.75,1040.00,1039.50,1039.75,373,520,893.00
04/16/2004,10:33,1039.75,1040.00,1039.50,1039.50,132,93,225.00
04/16/2004,10:34,1039.75,1040.00,1039.50,1039.75,498,90,588.00
04/16/2004,10:35,1039.75,1040.00,1039.50,1039.50,108,141,249.00
04/16/2004,10:36,1039.50,1040.00,1039.50,1039.75,544,566,1110.00
04/16/2004,10:37,1039.75,1039.75,1039.50,1039.75,199,147,346.00
04/16/2004,10:38,1039.75,1040.25,1039.50,1039.50,770,515,1285.00
04/16/2004,10:39,1039.50,1039.50,1039.25,1039.50,623,571,1194.00
04/16/2004,10:40,1039.25,1039.50,1039.25,1039.25,27,82,109.00
04/16/2004,10:41,1039.50,1039.50,1038.75,1039.50,1494,2882,4376.00
04/16/2004,10:42,1039.25,1039.50,1038.75,1039.25,743,1084,1827.00
04/16/2004,10:43,1039.25,1039.50,1039.00,1039.00,48,596,644.00
04/16/2004,10:44,1039.00,1039.50,1039.00,1039.50,426,115,541.00
04/16/2004,10:45,1039.50,1039.50,1039.25,1039.25,574,441,1015.00
04/16/2004,10:46,1039.25,1039.75,1039.00,1039.75,884,53,937.00
04/16/2004,10:47,1039.75,1040.00,1039.50,1040.00,439,227,666.00
04/16/2004,10:48,1039.75,1040.00,1039.50,1039.50,223,598,821.00
04/16/2004,10:49,1039.75,1040.00,1039.50,1039.75,281,156,437.00
04/16/2004,10:50,1039.75,1040.00,1039.25,1039.25,263,872,1135.00
04/16/2004,10:51,1039.50,1040.25,1039.25,1040.25,2092,238,2330.00
04/16/2004,10:52,1040.25,1040.25,1039.75,1039.75,115,390,505.00
04/16/2004,10:53,1039.75,1040.00,1039.75,1039.75,7,266,273.00
04/16/2004,10:54,1039.75,1040.25,1039.75,1039.75,298,373,671.00
04/16/2004,10:55,1039.75,1040.00,1039.50,1039.50,127,478,605.00
04/16/2004,10:56,1039.50,1040.00,1039.50,1039.75,136,276,412.00
04/16/2004,10:57,1039.75,1040.25,1039.75,1040.25,898,43,941.00
04/16/2004,10:58,1040.00,1040.50,1039.75,1040.25,390,453,843.00
04/16/2004,10:59,1040.25,1040.75,1040.25,1040.75,1137,120,1257.00
04/16/2004,11:00,1040.75,1040.75,1040.25,1040.25,491,423,914.00
04/16/2004,11:01,1040.50,1040.50,1039.75,1039.75,80,931,1011.00
04/16/2004,11:02,1039.75,1040.50,1039.75,1040.25,775,613,1388.00
04/16/2004,11:03,1040.25,1040.50,1040.00,1040.50,675,514,1189.00
04/16/2004,11:04,1040.50,1041.00,1040.50,1040.50,1526,1524,3050.00
04/16/2004,11:05,1040.75,1041.00,1040.50,1040.75,839,201,1040.00
04/16/2004,11:06,1041.00,1041.00,1040.50,1040.75,434,510,944.00
04/16/2004,11:07,1040.50,1041.00,1040.25,1040.25,1865,1964,3829.00
04/16/2004,11:08,1040.25,1040.50,1040.25,1040.50,342,613,955.00
04/16/2004,11:09,1040.50,1041.00,1040.25,1040.75,794,124,918.00
04/16/2004,11:10,1040.75,1041.75,1040.75,1041.25,4782,1677,6459.00
04/16/2004,11:11,1041.25,1042.25,1041.25,1042.00,3903,1041,4944.00
04/16/2004,11:12,1042.00,1042.50,1042.00,1042.00,2559,2650,5209.00
04/16/2004,11:13,1042.00,1042.50,1041.75,1042.25,1108,1088,2196.00
04/16/2004,11:14,1042.25,1042.25,1041.75,1042.00,151,1045,1196.00
04/16/2004,11:15,1042.00,1042.50,1042.00,1042.25,763,343,1106.00
04/16/2004,11:16,1042.25,1042.25,1041.75,1042.00,95,1075,1170.00
04/16/2004,11:17,1041.75,1042.00,1041.50,1041.75,853,607,1460.00
04/16/2004,11:18,1041.75,1042.00,1041.75,1041.75,651,230,881.00
04/16/2004,11:19,1041.75,1042.00,1041.75,1041.75,95,62,157.00
04/16/2004,11:20,1041.75,1042.00,1041.75,1042.00,46,355,401.00
04/16/2004,11:21,1041.75,1042.00,1041.25,1041.25,218,1073,1291.00
04/16/2004,11:22,1041.25,1041.50,1041.25,1041.25,813,65,878.00
04/16/2004,11:23,1041.25,1041.50,1041.25,1041.50,126,178,304.00
04/16/2004,11:24,1041.25,1041.50,1041.25,1041.25,61,54,115.00
04/16/2004,11:25,1041.25,1041.50,1041.25,1041.50,109,796,905.00
04/16/2004,11:26,1041.50,1041.50,1041.25,1041.50,154,20,174.00
04/16/2004,11:27,1041.50,1041.50,1041.25,1041.25,34,44,78.00
04/16/2004,11:28,1041.25,1041.25,1041.00,1041.00,53,1216,1269.00
04/16/2004,11:29,1041.00,1041.50,1041.00,1041.25,630,214,844.00
04/16/2004,11:30,1041.25,1041.50,1041.25,1041.25,183,64,247.00
04/16/2004,11:31,1041.25,1041.50,1041.00,1041.25,367,847,1214.00
04/16/2004,11:32,1041.25,1041.75,1041.25,1041.50,559,103,662.00
04/16/2004,11:33,1041.75,1042.00,1041.00,1041.25,2120,2331,4451.00
04/16/2004,11:34,1041.25,1041.75,1040.75,1041.50,1542,1668,3210.00
04/16/2004,11:35,1041.50,1042.25,1041.50,1042.00,1983,1018,3001.00
04/16/2004,11:36,1042.00,1042.25,1041.75,1041.75,95,571,666.00
04/16/2004,11:37,1041.75,1042.00,1041.50,1041.50,32,853,885.00
04/16/2004,11:38,1041.50,1041.75,1041.25,1041.75,303,190,493.00
04/16/2004,11:39,1041.75,1041.75,1041.25,1041.25,16,562,578.00
04/16/2004,11:40,1041.50,1041.75,1041.25,1041.50,153,146,299.00
04/16/2004,11:41,1041.50,1041.75,1041.25,1041.75,148,31,179.00
04/16/2004,11:42,1041.75,1041.75,1041.50,1041.75,44,59,103.00
04/16/2004,11:43,1041.75,1041.75,1041.50,1041.75,13,9,22.00
04/16/2004,11:44,1041.75,1041.75,1041.50,1041.50,4,499,503.00
04/16/2004,11:45,1041.50,1041.75,1041.50,1041.75,618,62,680.00
04/16/2004,11:46,1041.75,1042.00,1041.50,1042.00,213,11,224.00
04/16/2004,11:47,1042.00,1042.00,1041.75,1041.75,127,236,363.00
04/16/2004,11:48,1041.75,1042.00,1041.50,1041.75,26,92,118.00
04/16/2004,11:49,1041.75,1042.75,1041.75,1042.50,1968,266,2234.00
04/16/2004,11:50,1042.75,1043.50,1042.50,1043.00,3125,1225,4350.00
04/16/2004,11:51,1043.00,1043.50,1043.00,1043.50,919,561,1480.00
04/16/2004,11:52,1043.25,1043.75,1043.25,1043.25,1566,1217,2783.00
04/16/2004,11:53,1043.25,1043.50,1043.00,1043.00,221,1253,1474.00
04/16/2004,11:54,1043.00,1043.25,1042.75,1043.00,369,1750,2119.00
04/16/2004,11:55,1043.00,1043.00,1042.50,1043.00,229,1200,1429.00
04/16/2004,11:56,1042.75,1043.00,1042.25,1042.25,94,1232,1326.00
04/16/2004,11:57,1042.50,1042.50,1042.25,1042.50,334,50,384.00
04/16/2004,11:58,1042.50,1042.50,1042.00,1042.00,145,898,1043.00
04/16/2004,11:59,1042.25,1042.50,1042.00,1042.50,397,168,565.00
04/16/2004,12:00,1042.25,1042.50,1042.25,1042.50,246,234,480.00
04/16/2004,12:01,1042.50,1042.75,1042.25,1042.50,293,264,557.00
04/16/2004,12:02,1042.75,1042.75,1042.50,1042.50,165,262,427.00
04/16/2004,12:03,1042.75,1042.75,1042.25,1042.50,32,180,212.00
04/16/2004,12:04,1042.50,1042.50,1042.25,1042.25,4,896,900.00
04/16/2004,12:05,1042.25,1042.50,1042.00,1042.50,358,59,417.00
04/16/2004,12:06,1042.50,1042.50,1042.25,1042.25,112,66,178.00
04/16/2004,12:07,1042.50,1042.50,1042.25,1042.50,120,12,132.00
04/16/2004,12:08,1042.25,1042.50,1042.25,1042.50,188,12,200.00
04/16/2004,12:09,1042.50,1042.75,1042.25,1042.50,176,96,272.00
04/16/2004,12:10,1042.50,1042.75,1042.25,1042.25,53,69,122.00
04/16/2004,12:11,1042.25,1042.50,1042.25,1042.50,99,10,109.00
04/16/2004,12:12,1042.50,1042.50,1042.00,1042.25,137,790,927.00
04/16/2004,12:13,1042.00,1042.25,1041.75,1041.75,240,358,598.00
04/16/2004,12:14,1041.75,1042.00,1041.75,1041.75,22,992,1014.00
04/16/2004,12:15,1041.75,1042.00,1041.50,1042.00,686,249,935.00
04/16/2004,12:16,1042.00,1042.25,1041.50,1041.50,159,571,730.00
04/16/2004,12:17,1041.50,1041.75,1041.25,1041.75,725,791,1516.00
04/16/2004,12:18,1041.75,1041.75,1041.25,1041.50,485,145,630.00
04/16/2004,12:19,1041.50,1041.75,1041.50,1041.50,149,15,164.00
04/16/2004,12:20,1041.75,1041.75,1041.50,1041.50,64,16,80.00
04/16/2004,12:21,1041.50,1041.75,1041.50,1041.50,50,16,66.00
04/16/2004,12:22,1041.75,1041.75,1041.25,1041.50,20,313,333.00
04/16/2004,12:23,1041.25,1041.75,1041.25,1041.50,260,166,426.00
04/16/2004,12:24,1041.50,1041.75,1041.50,1041.50,17,48,65.00
04/16/2004,12:25,1041.50,1041.75,1040.75,1040.75,90,2011,2101.00
04/16/2004,12:26,1040.75,1041.00,1040.25,1040.75,672,1848,2520.00
04/16/2004,12:27,1040.50,1040.75,1040.25,1040.50,169,623,792.00
04/16/2004,12:28,1040.50,1040.75,1040.25,1040.50,317,550,867.00
04/16/2004,12:29,1040.50,1040.50,1040.25,1040.25,163,204,367.00
04/16/2004,12:30,1040.25,1040.75,1040.25,1040.75,877,198,1075.00
04/16/2004,12:31,1040.75,1040.75,1040.50,1040.75,267,122,389.00
04/16/2004,12:32,1040.75,1040.75,1040.50,1040.75,403,1,404.00
04/16/2004,12:33,1040.75,1041.00,1040.75,1040.75,131,199,330.00
04/16/2004,12:34,1041.00,1041.25,1040.75,1041.25,588,49,637.00
04/16/2004,12:35,1041.25,1041.50,1041.00,1041.25,880,368,1248.00
04/16/2004,12:36,1041.25,1041.25,1041.00,1041.25,6,77,83.00
04/16/2004,12:37,1041.00,1041.25,1041.00,1041.25,122,62,184.00
04/16/2004,12:38,1041.00,1041.25,1041.00,1041.00,61,24,85.00
04/16/2004,12:39,1041.00,1041.00,1040.75,1040.75,18,276,294.00
04/16/2004,12:40,1040.75,1041.00,1040.50,1040.50,114,777,891.00
04/16/2004,12:41,1040.50,1040.75,1040.50,1040.50,82,71,153.00
04/16/2004,12:42,1040.50,1040.75,1040.50,1040.50,15,91,106.00
04/16/2004,12:43,1040.75,1040.75,1040.25,1040.50,534,1414,1948.00
04/16/2004,12:44,1040.50,1041.25,1040.50,1041.00,430,22,452.00
04/16/2004,12:45,1041.00,1041.25,1041.00,1041.00,72,170,242.00
04/16/2004,12:46,1041.00,1041.25,1040.75,1040.75,14,198,212.00
04/16/2004,12:47,1040.75,1041.00,1040.75,1041.00,6,445,451.00
04/16/2004,12:48,1041.00,1041.00,1039.75,1040.00,397,2533,2930.00
04/16/2004,12:49,1039.75,1040.00,1039.50,1039.50,412,994,1406.00
04/16/2004,12:50,1039.75,1040.00,1039.50,1040.00,92,284,376.00
04/16/2004,12:51,1040.00,1040.00,1039.75,1039.75,50,163,213.00
04/16/2004,12:52,1040.00,1040.00,1039.75,1040.00,493,21,514.00
04/16/2004,12:53,1040.25,1040.25,1039.50,1039.50,33,1250,1283.00
04/16/2004,12:54,1039.75,1040.00,1039.50,1040.00,731,67,798.00
04/16/2004,12:55,1040.00,1040.00,1039.50,1040.00,307,378,685.00
04/16/2004,12:56,1040.00,1040.25,1039.75,1040.25,367,164,531.00
04/16/2004,12:57,1040.25,1040.50,1040.00,1040.25,645,74,719.00
04/16/2004,12:58,1040.50,1040.75,1040.25,1040.25,447,209,656.00
04/16/2004,12:59,1040.25,1040.75,1040.25,1040.50,217,111,328.00
04/16/2004,13:00,1040.50,1040.75,1040.50,1040.50,14,15,29.00
04/16/2004,13:01,1040.50,1041.00,1040.50,1041.00,995,75,1070.00
04/16/2004,13:02,1041.25,1041.25,1041.00,1041.25,722,66,788.00
04/16/2004,13:03,1041.25,1041.75,1041.25,1041.50,1080,131,1211.00
04/16/2004,13:04,1041.75,1041.75,1041.50,1041.50,71,227,298.00
04/16/2004,13:05,1041.50,1041.75,1041.50,1041.50,55,100,155.00
04/16/2004,13:06,1041.75,1041.75,1041.50,1041.50,23,114,137.00
04/16/2004,13:07,1041.50,1041.75,1041.25,1041.50,10,501,511.00
04/16/2004,13:08,1041.25,1041.50,1041.25,1041.50,8,186,194.00
04/16/2004,13:09,1041.25,1041.50,1041.25,1041.25,22,47,69.00
04/16/2004,13:10,1041.25,1041.50,1041.25,1041.50,7,19,26.00
04/16/2004,13:11,1041.50,1041.75,1041.25,1041.50,300,226,526.00
04/16/2004,13:12,1041.50,1041.75,1041.25,1041.25,16,334,350.00
04/16/2004,13:13,1041.25,1041.50,1041.00,1041.25,270,147,417.00
04/16/2004,13:14,1041.25,1041.25,1041.00,1041.25,155,79,234.00
04/16/2004,13:15,1041.25,1041.50,1041.25,1041.25,42,14,56.00
04/16/2004,13:16,1041.50,1041.75,1041.25,1041.50,515,15,530.00
04/16/2004,13:17,1041.75,1041.75,1041.25,1041.50,36,315,351.00
04/16/2004,13:18,1041.25,1041.75,1041.25,1041.50,243,169,412.00
04/16/2004,13:19,1041.75,1041.75,1041.50,1041.75,82,31,113.00
04/16/2004,13:20,1041.50,1042.00,1041.50,1041.75,1135,591,1726.00
04/16/2004,13:21,1042.00,1042.00,1041.75,1041.75,92,117,209.00
04/16/2004,13:22,1041.75,1042.00,1041.75,1041.75,63,18,81.00
04/16/2004,13:23,1041.75,1042.00,1041.75,1041.75,723,48,771.00
04/16/2004,13:24,1041.75,1042.00,1041.25,1041.50,296,708,1004.00
04/16/2004,13:25,1041.75,1041.75,1041.50,1041.75,242,47,289.00
04/16/2004,13:26,1041.75,1041.75,1041.50,1041.75,359,28,387.00
04/16/2004,13:27,1041.75,1042.75,1041.75,1042.75,1989,83,2072.00
04/16/2004,13:28,1042.75,1042.75,1042.25,1042.50,61,442,503.00
04/16/2004,13:29,1042.25,1042.50,1042.25,1042.50,11,28,39.00
04/16/2004,13:30,1042.25,1042.50,1042.25,1042.50,68,120,188.00
04/16/2004,13:31,1042.25,1042.75,1042.25,1042.75,310,33,343.00
04/16/2004,13:32,1042.50,1042.75,1042.25,1042.25,96,249,345.00
04/16/2004,13:33,1042.50,1042.75,1042.25,1042.50,157,283,440.00
04/16/2004,13:34,1042.50,1042.75,1042.25,1042.50,252,260,512.00
04/16/2004,13:35,1042.25,1042.25,1042.00,1042.00,14,1255,1269.00
04/16/2004,13:36,1042.00,1042.25,1042.00,1042.00,18,158,176.00
04/16/2004,13:37,1042.00,1042.25,1041.75,1041.75,37,223,260.00
04/16/2004,13:38,1041.75,1042.00,1041.25,1041.25,76,1325,1401.00
04/16/2004,13:39,1041.25,1041.50,1041.00,1041.50,211,748,959.00
04/16/2004,13:40,1041.25,1041.50,1041.00,1041.00,55,443,498.00
04/16/2004,13:41,1041.25,1041.25,1041.00,1041.00,135,270,405.00
04/16/2004,13:42,1041.25,1041.50,1041.00,1041.50,752,16,768.00
04/16/2004,13:43,1041.75,1041.75,1041.00,1041.00,7,365,372.00
04/16/2004,13:44,1041.25,1041.50,1041.00,1041.50,222,215,437.00
04/16/2004,13:45,1041.50,1041.50,1041.25,1041.50,14,2,16.00
04/16/2004,13:46,1041.50,1041.50,1041.25,1041.50,107,29,136.00
04/16/2004,13:47,1041.50,1042.25,1041.25,1042.25,1362,105,1467.00
04/16/2004,13:48,1042.00,1042.25,1041.50,1041.50,105,625,730.00
04/16/2004,13:49,1041.50,1041.50,1041.25,1041.25,192,516,708.00
04/16/2004,13:50,1041.25,1041.50,1040.50,1040.75,134,1924,2058.00
04/16/2004,13:51,1040.75,1041.00,1040.50,1040.50,94,770,864.00
04/16/2004,13:52,1040.50,1040.75,1039.75,1040.00,222,2832,3054.00
04/16/2004,13:53,1040.00,1040.50,1039.75,1040.25,874,202,1076.00
04/16/2004,13:54,1040.50,1040.75,1040.00,1040.25,553,1318,1871.00
04/16/2004,13:55,1040.00,1040.75,1040.00,1040.25,622,252,874.00
04/16/2004,13:56,1040.00,1040.50,1040.00,1040.50,348,26,374.00
04/16/2004,13:57,1040.50,1040.75,1040.25,1040.50,159,118,277.00
04/16/2004,13:58,1040.50,1040.75,1040.25,1040.75,87,16,103.00
04/16/2004,13:59,1040.75,1040.75,1040.50,1040.50,109,181,290.00
04/16/2004,14:00,1040.50,1040.75,1040.25,1040.50,477,264,741.00
04/16/2004,14:01,1040.50,1040.50,1040.00,1040.00,137,941,1078.00
04/16/2004,14:02,1040.25,1040.25,1039.00,1039.25,1773,4314,6087.00
04/16/2004,14:03,1039.25,1039.75,1039.00,1039.25,1283,1340,2623.00
04/16/2004,14:04,1039.25,1039.25,1038.75,1038.75,554,1045,1599.00
04/16/2004,14:05,1038.75,1039.25,1038.50,1039.00,951,1151,2102.00
04/16/2004,14:06,1039.00,1039.50,1038.75,1039.50,1616,1441,3057.00
04/16/2004,14:07,1039.50,1040.00,1039.25,1040.00,1612,389,2001.00
04/16/2004,14:08,1040.00,1040.25,1039.75,1040.00,1022,788,1810.00
04/16/2004,14:09,1040.00,1040.25,1040.00,1040.00,16,487,503.00
04/16/2004,14:10,1040.00,1041.00,1040.00,1040.50,2759,1244,4003.00
04/16/2004,14:11,1040.75,1041.50,1040.50,1041.50,3281,732,4013.00
04/16/2004,14:12,1041.50,1042.00,1041.25,1041.75,3183,449,3632.00
04/16/2004,14:13,1041.75,1041.75,1041.25,1041.50,702,1059,1761.00
04/16/2004,14:14,1041.50,1041.75,1041.25,1041.50,630,487,1117.00
04/16/2004,14:15,1041.50,1042.00,1041.50,1041.75,710,239,949.00
04/16/2004,14:16,1041.50,1042.00,1041.25,1041.25,115,266,381.00
04/16/2004,14:17,1041.50,1041.75,1041.25,1041.50,160,169,329.00
04/16/2004,14:18,1041.50,1042.00,1041.50,1042.00,893,56,949.00
04/16/2004,14:19,1042.00,1042.00,1041.50,1041.50,104,492,596.00
04/16/2004,14:20,1041.25,1041.50,1041.00,1041.00,89,488,577.00
04/16/2004,14:21,1041.25,1041.50,1041.00,1041.50,310,34,344.00
04/16/2004,14:22,1041.50,1041.50,1041.00,1041.25,923,487,1410.00
04/16/2004,14:23,1041.50,1041.75,1041.25,1041.50,436,447,883.00
04/16/2004,14:24,1041.50,1041.50,1041.00,1041.25,56,334,390.00
04/16/2004,14:25,1041.25,1041.75,1041.00,1041.75,665,35,700.00
04/16/2004,14:26,1041.50,1041.75,1041.00,1041.00,9,338,347.00
04/16/2004,14:27,1041.00,1041.25,1040.50,1040.50,61,1570,1631.00
04/16/2004,14:28,1040.50,1041.00,1040.50,1040.75,594,65,659.00
04/16/2004,14:29,1041.00,1041.25,1040.00,1040.00,960,3248,4208.00
04/16/2004,14:30,1040.00,1040.25,1039.00,1039.50,2113,3729,5842.00
04/16/2004,14:31,1039.50,1040.00,1039.25,1039.75,2041,764,2805.00
04/16/2004,14:32,1040.00,1040.25,1039.75,1039.75,293,543,836.00
04/16/2004,14:33,1039.75,1040.50,1039.75,1040.25,451,354,805.00
04/16/2004,14:34,1040.25,1040.50,1040.00,1040.25,325,433,758.00
04/16/2004,14:35,1040.25,1040.25,1040.00,1040.25,215,33,248.00
04/16/2004,14:36,1040.25,1040.25,1040.00,1040.00,82,434,516.00
04/16/2004,14:37,1040.00,1040.75,1039.75,1040.25,1098,142,1240.00
04/16/2004,14:38,1040.50,1040.75,1040.25,1040.25,321,443,764.00
04/16/2004,14:39,1040.25,1040.75,1040.00,1040.50,448,331,779.00
04/16/2004,14:40,1040.50,1040.50,1040.25,1040.50,90,78,168.00
04/16/2004,14:41,1040.50,1041.25,1040.25,1041.25,1900,1862,3762.00
04/16/2004,14:42,1041.00,1041.25,1041.00,1041.25,679,286,965.00
04/16/2004,14:43,1041.25,1041.50,1041.00,1041.50,777,290,1067.00
04/16/2004,14:44,1041.50,1041.75,1041.25,1041.50,632,564,1196.00
04/16/2004,14:45,1041.75,1042.00,1041.50,1041.75,2782,628,3410.00
04/16/2004,14:46,1041.75,1042.25,1041.50,1042.00,1035,1239,2274.00
04/16/2004,14:47,1042.00,1042.25,1041.75,1042.00,502,579,1081.00
04/16/2004,14:48,1042.00,1042.50,1041.75,1042.00,2884,1148,4032.00
04/16/2004,14:49,1042.00,1042.25,1041.75,1042.00,86,1037,1123.00
04/16/2004,14:50,1041.75,1042.25,1041.75,1042.25,808,599,1407.00
04/16/2004,14:51,1042.25,1042.50,1042.00,1042.00,264,290,554.00
04/16/2004,14:52,1042.25,1042.25,1042.00,1042.00,398,59,457.00
04/16/2004,14:53,1042.00,1042.00,1041.75,1041.75,16,584,600.00
04/16/2004,14:54,1041.75,1042.00,1041.50,1041.75,1304,827,2131.00
04/16/2004,14:55,1042.00,1042.00,1041.75,1041.75,1102,515,1617.00
04/16/2004,14:56,1041.75,1042.25,1041.50,1041.75,922,861,1783.00
04/16/2004,14:57,1041.50,1041.75,1041.25,1041.50,460,1823,2283.00
04/16/2004,14:58,1041.50,1041.50,1040.75,1040.75,532,4490,5022.00
04/16/2004,14:59,1041.00,1041.25,1040.50,1040.75,908,3953,4861.00
04/16/2004,15:00,1040.50,1040.75,1040.25,1040.25,2277,3687,5964.00
04/16/2004,15:01,1040.25,1041.25,1040.25,1041.25,1994,2535,4529.00
04/16/2004,15:02,1041.25,1041.25,1041.00,1041.25,272,600,872.00
04/16/2004,15:03,1041.25,1041.50,1041.00,1041.25,1504,562,2066.00
04/16/2004,15:04,1041.25,1041.50,1041.25,1041.50,399,207,606.00
04/16/2004,15:05,1041.50,1041.75,1041.25,1041.50,1665,297,1962.00
04/16/2004,15:06,1041.50,1041.75,1041.50,1041.50,121,1134,1255.00
04/16/2004,15:07,1041.50,1041.75,1041.25,1041.75,404,676,1080.00
04/16/2004,15:08,1041.75,1041.75,1041.50,1041.75,476,209,685.00
04/16/2004,15:09,1041.75,1042.00,1041.50,1041.50,910,1700,2610.00
04/16/2004,15:10,1041.75,1041.75,1041.50,1041.75,1202,224,1426.00
04/16/2004,15:11,1041.50,1041.75,1041.00,1041.75,1944,3048,4992.00
04/16/2004,15:12,1041.75,1042.25,1041.75,1042.25,1285,331,1616.00
04/16/2004,15:13,1042.00,1042.25,1042.00,1042.00,779,253,1032.00
04/16/2004,15:14,1042.25,1042.50,1041.75,1042.25,676,1238,1914.00
04/16/2004,15:15,1042.50,1042.75,1041.00,1041.50,3358,4799,8157.00
04/16/2004,15:16,1041.25,1041.25,1041.25,1041.25,0,1,1.00
04/18/2004,17:31,1040.25,1041.00,1040.25,1041.00,64,75,139.00
04/18/2004,17:32,1041.00,1041.25,1041.00,1041.25,54,73,127.00
04/18/2004,17:33,1041.00,1041.25,1041.00,1041.25,2,6,8.00
04/18/2004,17:34,1041.00,1041.00,1041.00,1041.00,0,64,64.00
04/18/2004,17:35,1040.75,1041.00,1040.75,1041.00,19,1,20.00
04/18/2004,17:36,1041.00,1041.00,1040.75,1040.75,15,5,20.00
04/18/2004,17:37,1041.00,1041.00,1041.00,1041.00,10,0,10.00
04/18/2004,17:38,1041.00,1041.00,1040.75,1041.00,42,1,43.00
04/18/2004,17:39,1041.00,1041.00,1041.00,1041.00,30,0,30.00
04/18/2004,17:40,1041.00,1041.25,1041.00,1041.25,81,0,81.00
04/18/2004,17:41,1041.50,1041.50,1041.50,1041.50,16,0,16.00
04/18/2004,17:42,1041.25,1041.50,1041.25,1041.50,4,1,5.00
04/18/2004,17:43,1041.50,1041.50,1041.25,1041.25,1,6,7.00
04/18/2004,17:44,1041.50,1041.75,1041.50,1041.50,93,17,110.00
04/18/2004,17:45,1041.50,1041.50,1041.25,1041.25,8,19,27.00
04/18/2004,17:47,1041.50,1041.50,1041.50,1041.50,1,0,1.00
04/18/2004,17:50,1041.50,1041.50,1041.50,1041.50,2,0,2.00
04/18/2004,17:51,1041.25,1041.25,1041.25,1041.25,0,9,9.00
04/18/2004,17:52,1041.50,1041.50,1041.50,1041.50,13,0,13.00
04/18/2004,17:53,1041.50,1041.50,1041.50,1041.50,104,0,104.00
04/18/2004,17:54,1041.75,1041.75,1041.75,1041.75,1,0,1.00
04/18/2004,17:55,1041.50,1041.50,1041.25,1041.25,0,49,49.00
04/18/2004,17:56,1041.50,1041.75,1041.50,1041.75,5,0,5.00
04/18/2004,17:57,1041.75,1041.75,1041.75,1041.75,5,0,5.00
04/18/2004,17:58,1041.50,1041.50,1041.50,1041.50,0,1,1.00
04/18/2004,17:59,1041.50,1041.75,1041.50,1041.50,1,2,3.00
04/18/2004,18:00,1041.50,1041.50,1041.50,1041.50,0,1,1.00
04/18/2004,18:01,1041.50,1041.50,1041.50,1041.50,0,20,20.00
04/18/2004,18:02,1041.50,1041.50,1041.50,1041.50,0,12,12.00
04/18/2004,18:03,1041.50,1041.50,1041.50,1041.50,0,1,1.00
04/18/2004,18:04,1041.25,1041.25,1041.25,1041.25,0,4,4.00
04/18/2004,18:05,1041.50,1041.50,1041.50,1041.50,2,0,2.00
04/18/2004,18:06,1041.25,1041.50,1041.25,1041.25,1,58,59.00
04/18/2004,18:08,1041.25,1041.25,1041.25,1041.25,0,16,16.00
04/18/2004,18:09,1041.50,1041.50,1041.50,1041.50,35,0,35.00
04/18/2004,18:10,1041.25,1041.50,1041.25,1041.50,1,1,2.00
04/18/2004,18:11,1041.25,1041.25,1041.25,1041.25,0,10,10.00
04/18/2004,18:12,1041.25,1041.25,1041.25,1041.25,0,10,10.00
04/18/2004,18:13,1041.25,1041.25,1041.25,1041.25,0,5,5.00
04/18/2004,18:14,1041.25,1041.25,1041.25,1041.25,0,4,4.00
04/18/2004,18:15,1041.25,1041.25,1041.25,1041.25,0,2,2.00
04/18/2004,18:16,1041.25,1041.25,1041.25,1041.25,0,5,5.00
04/18/2004,18:17,1041.00,1041.25,1041.00,1041.25,2,1,3.00
04/18/2004,18:18,1041.00,1041.00,1041.00,1041.00,0,1,1.00
04/18/2004,18:19,1041.00,1041.00,1041.00,1041.00,0,52,52.00
04/18/2004,18:20,1041.00,1041.00,1041.00,1041.00,0,2,2.00
04/18/2004,18:21,1040.75,1041.00,1040.75,1041.00,5,27,32.00
04/18/2004,18:22,1040.75,1040.75,1040.50,1040.50,0,8,8.00
04/18/2004,18:23,1040.50,1040.75,1040.50,1040.75,5,1,6.00
04/18/2004,18:24,1040.75,1041.00,1040.75,1040.75,10,6,16.00
04/18/2004,18:25,1040.75,1040.75,1040.75,1040.75,0,6,6.00
04/18/2004,18:26,1040.75,1040.75,1040.75,1040.75,0,6,6.00
04/18/2004,18:27,1040.75,1040.75,1040.75,1040.75,0,11,11.00
04/18/2004,18:28,1040.75,1040.75,1040.75,1040.75,0,5,5.00
04/18/2004,18:29,1040.75,1040.75,1040.75,1040.75,0,5,5.00
04/18/2004,18:31,1041.00,1041.00,1041.00,1041.00,1,0,1.00
04/18/2004,18:36,1040.50,1040.50,1040.50,1040.50,0,2,2.00
04/18/2004,18:37,1040.75,1040.75,1040.50,1040.50,2,21,23.00
04/18/2004,18:39,1040.50,1040.50,1040.50,1040.50,0,1,1.00
04/18/2004,18:40,1040.50,1040.50,1040.50,1040.50,0,1,1.00
04/18/2004,18:41,1040.75,1040.75,1040.75,1040.75,2,0,2.00
04/18/2004,18:43,1040.75,1040.75,1040.75,1040.75,1,0,1.00
04/18/2004,18:46,1040.75,1040.75,1040.25,1040.50,4,7,11.00
04/18/2004,18:47,1040.50,1040.50,1040.50,1040.50,2,0,2.00
04/18/2004,18:49,1040.50,1040.75,1040.50,1040.75,2,0,2.00
04/18/2004,18:50,1040.75,1040.75,1040.75,1040.75,24,0,24.00
04/18/2004,18:51,1040.75,1040.75,1040.75,1040.75,1,0,1.00
04/18/2004,18:54,1040.75,1040.75,1040.75,1040.75,1,0,1.00
04/18/2004,18:57,1041.00,1041.00,1041.00,1041.00,1,0,1.00
04/18/2004,19:00,1041.00,1041.00,1041.00,1041.00,1,0,1.00
04/18/2004,19:01,1040.75,1040.75,1040.75,1040.75,0,3,3.00
04/18/2004,19:03,1040.75,1041.00,1040.75,1041.00,68,27,95.00
04/18/2004,19:04,1041.00,1041.00,1040.50,1040.50,5,1,6.00
04/18/2004,19:05,1040.50,1040.75,1040.50,1040.75,4,5,9.00
04/18/2004,19:06,1041.00,1041.25,1041.00,1041.00,21,8,29.00
04/18/2004,19:07,1040.75,1040.75,1040.75,1040.75,0,15,15.00
04/18/2004,19:08,1040.75,1040.75,1040.50,1040.75,1,11,12.00
04/18/2004,19:09,1040.75,1040.75,1040.75,1040.75,8,0,8.00
04/18/2004,19:11,1040.75,1040.75,1040.75,1040.75,3,0,3.00
04/18/2004,19:12,1040.75,1040.75,1040.75,1040.75,1,0,1.00
04/18/2004,19:13,1040.75,1040.75,1040.75,1040.75,9,0,9.00
04/18/2004,19:15,1040.75,1040.75,1040.75,1040.75,7,0,7.00
04/18/2004,19:16,1040.75,1041.00,1040.75,1041.00,3,0,3.00
04/18/2004,19:17,1040.75,1040.75,1040.75,1040.75,0,12,12.00
04/18/2004,19:18,1040.75,1040.75,1040.75,1040.75,0,19,19.00
04/18/2004,19:19,1040.75,1040.75,1040.75,1040.75,0,11,11.00
04/18/2004,19:20,1040.75,1040.75,1040.75,1040.75,0,1,1.00
04/18/2004,19:21,1041.00,1041.00,1040.75,1040.75,1,1,2.00
04/18/2004,19:22,1040.75,1040.75,1040.75,1040.75,0,1,1.00
04/18/2004,19:27,1040.75,1040.75,1040.75,1040.75,0,4,4.00
04/18/2004,19:28,1040.75,1040.75,1040.75,1040.75,0,1,1.00
04/18/2004,19:30,1040.75,1040.75,1040.75,1040.75,0,5,5.00
04/18/2004,19:31,1040.75,1040.75,1040.75,1040.75,0,7,7.00
04/18/2004,19:33,1041.00,1041.00,1041.00,1041.00,2,0,2.00
04/18/2004,19:34,1040.75,1040.75,1040.75,1040.75,0,1,1.00
04/18/2004,19:36,1040.75,1040.75,1040.75,1040.75,0,11,11.00
04/18/2004,19:37,1040.75,1040.75,1040.75,1040.75,0,12,12.00
04/18/2004,19:38,1040.50,1040.50,1040.50,1040.50,0,43,43.00
04/18/2004,19:39,1040.25,1040.50,1040.25,1040.50,1,6,7.00
04/18/2004,19:40,1040.25,1040.25,1040.25,1040.25,0,1,1.00
04/18/2004,19:41,1040.25,1040.25,1040.25,1040.25,0,24,24.00
04/18/2004,19:42,1040.25,1040.25,1040.25,1040.25,0,4,4.00
04/18/2004,19:43,1040.25,1040.50,1040.25,1040.50,1,13,14.00
04/18/2004,19:44,1040.50,1040.50,1040.50,1040.50,1,0,1.00
04/18/2004,19:46,1040.50,1040.50,1040.50,1040.50,2,0,2.00
04/18/2004,19:47,1040.50,1040.50,1040.50,1040.50,8,0,8.00
04/18/2004,19:48,1040.50,1040.50,1040.50,1040.50,4,0,4.00
04/18/2004,19:51,1040.50,1040.50,1040.25,1040.25,2,1,3.00
04/18/2004,19:52,1040.25,1040.25,1040.25,1040.25,0,3,3.00
04/18/2004,19:54,1040.50,1040.50,1040.50,1040.50,20,0,20.00
04/18/2004,19:56,1040.50,1040.50,1040.50,1040.50,4,0,4.00
04/18/2004,20:00,1040.25,1040.25,1040.25,1040.25,0,1,1.00
04/18/2004,20:01,1040.25,1040.25,1040.25,1040.25,0,1,1.00
04/18/2004,20:02,1040.25,1040.25,1040.25,1040.25,0,27,27.00
04/18/2004,20:03,1040.25,1040.25,1040.25,1040.25,0,3,3.00
04/18/2004,20:04,1040.00,1040.25,1040.00,1040.25,4,22,26.00
04/18/2004,20:05,1040.25,1040.25,1040.25,1040.25,14,0,14.00
04/18/2004,20:09,1040.25,1040.25,1040.25,1040.25,1,0,1.00
04/18/2004,20:10,1040.00,1040.00,1040.00,1040.00,0,2,2.00
04/18/2004,20:11,1040.25,1040.25,1040.25,1040.25,1,0,1.00
04/18/2004,20:14,1040.00,1040.00,1040.00,1040.00,0,8,8.00
04/18/2004,20:16,1040.00,1040.00,1040.00,1040.00,0,52,52.00
04/18/2004,20:18,1040.00,1040.00,1040.00,1040.00,0,2,2.00
04/18/2004,20:19,1040.00,1040.00,1040.00,1040.00,0,13,13.00
04/18/2004,20:22,1039.75,1040.00,1039.75,1040.00,10,3,13.00
04/18/2004,20:23,1039.75,1039.75,1039.75,1039.75,0,1,1.00
04/18/2004,20:25,1040.00,1040.00,1040.00,1040.00,17,0,17.00
04/18/2004,20:27,1040.00,1040.00,1040.00,1040.00,1,0,1.00
04/18/2004,20:29,1040.00,1040.00,1040.00,1040.00,2,0,2.00
04/18/2004,20:30,1040.00,1040.00,1039.75,1039.75,2,23,25.00
04/18/2004,20:32,1039.75,1040.00,1039.75,1040.00,2,1,3.00
04/18/2004,20:33,1040.00,1040.00,1040.00,1040.00,3,0,3.00
04/18/2004,20:34,1040.00,1040.00,1040.00,1040.00,1,0,1.00
04/18/2004,20:35,1040.00,1040.00,1040.00,1040.00,27,0,27.00
04/18/2004,20:36,1039.75,1039.75,1039.75,1039.75,0,1,1.00
04/18/2004,20:38,1040.00,1040.00,1040.00,1040.00,30,0,30.00
04/18/2004,20:40,1039.75,1039.75,1039.75,1039.75,0,43,43.00
04/18/2004,20:42,1039.50,1039.50,1039.50,1039.50,0,59,59.00
04/18/2004,20:43,1039.25,1039.25,1039.25,1039.25,0,6,6.00
04/18/2004,20:44,1039.50,1039.75,1039.50,1039.75,57,0,57.00
04/18/2004,20:45,1039.50,1039.50,1039.50,1039.50,0,101,101.00
04/18/2004,20:46,1039.50,1039.50,1039.50,1039.50,0,7,7.00
04/18/2004,20:47,1039.50,1039.50,1039.25,1039.25,3,4,7.00
04/18/2004,20:48,1039.50,1039.50,1039.25,1039.50,6,25,31.00
04/18/2004,20:49,1039.25,1039.50,1039.25,1039.50,19,25,44.00
04/18/2004,20:50,1039.75,1039.75,1039.50,1039.50,1,9,10.00
04/18/2004,20:51,1039.50,1039.50,1039.50,1039.50,0,3,3.00
04/18/2004,20:52,1039.50,1039.50,1039.50,1039.50,0,15,15.00
04/18/2004,20:54,1039.75,1039.75,1039.50,1039.75,4,1,5.00
04/18/2004,20:57,1039.75,1040.00,1039.75,1039.75,13,16,29.00
04/18/2004,20:58,1039.75,1039.75,1039.75,1039.75,0,3,3.00
04/18/2004,20:59,1039.75,1040.00,1039.75,1040.00,5,10,15.00
04/18/2004,21:00,1039.75,1039.75,1039.75,1039.75,0,1,1.00
04/18/2004,21:02,1040.00,1040.00,1040.00,1040.00,1,0,1.00
04/18/2004,21:03,1039.75,1039.75,1039.75,1039.75,0,3,3.00
04/18/2004,21:04,1039.75,1039.75,1039.75,1039.75,0,9,9.00
04/18/2004,21:05,1039.75,1039.75,1039.75,1039.75,0,12,12.00
04/18/2004,21:06,1039.50,1039.50,1039.50,1039.50,0,1,1.00
04/18/2004,21:07,1039.75,1039.75,1039.75,1039.75,1,0,1.00
04/18/2004,21:08,1039.50,1039.50,1039.50,1039.50,0,5,5.00
04/18/2004,21:10,1039.75,1039.75,1039.50,1039.50,10,9,19.00
04/18/2004,21:11,1039.75,1039.75,1039.25,1039.50,3,1,4.00
04/18/2004,21:12,1039.50,1039.50,1039.50,1039.50,5,0,5.00
04/18/2004,21:13,1039.50,1039.50,1039.50,1039.50,10,0,10.00
04/18/2004,21:16,1039.25,1039.25,1039.25,1039.25,0,68,68.00
04/18/2004,21:17,1039.25,1039.25,1039.25,1039.25,0,29,29.00
04/18/2004,21:18,1039.50,1039.50,1039.25,1039.25,1,25,26.00
04/18/2004,21:19,1039.25,1039.25,1039.25,1039.25,0,10,10.00
04/18/2004,21:20,1039.25,1039.25,1039.25,1039.25,0,3,3.00
04/18/2004,21:21,1039.00,1039.00,1038.75,1039.00,20,235,255.00
04/18/2004,21:22,1038.75,1039.00,1038.50,1039.00,25,89,114.00
04/18/2004,21:23,1038.75,1039.00,1038.75,1038.75,1,96,97.00
04/18/2004,21:24,1039.00,1039.00,1038.75,1038.75,13,43,56.00
04/18/2004,21:25,1038.75,1038.75,1038.50,1038.75,4,43,47.00
04/18/2004,21:26,1038.50,1038.75,1038.50,1038.75,7,7,14.00
04/18/2004,21:27,1038.75,1038.75,1038.50,1038.50,16,1,17.00
04/18/2004,21:28,1038.75,1039.00,1038.75,1039.00,23,0,23.00
04/18/2004,21:30,1039.00,1039.00,1038.75,1038.75,10,1,11.00
04/18/2004,21:31,1039.00,1039.25,1038.75,1038.75,8,1,9.00
04/18/2004,21:32,1038.75,1038.75,1038.75,1038.75,0,2,2.00
04/18/2004,21:34,1038.75,1038.75,1038.75,1038.75,0,53,53.00
04/18/2004,21:37,1038.75,1038.75,1038.50,1038.50,0,2,2.00
04/18/2004,21:38,1038.50,1038.50,1038.50,1038.50,0,32,32.00
04/18/2004,21:39,1038.50,1038.75,1038.50,1038.75,56,12,68.00
04/18/2004,21:41,1038.50,1038.50,1038.50,1038.50,0,5,5.00
04/18/2004,21:42,1038.75,1038.75,1038.75,1038.75,27,0,27.00
04/18/2004,21:43,1038.75,1038.75,1038.75,1038.75,1,0,1.00
04/18/2004,21:44,1038.50,1038.50,1038.00,1038.25,11,186,197.00
04/18/2004,21:45,1038.25,1038.25,1038.25,1038.25,15,0,15.00
04/18/2004,21:46,1038.25,1038.25,1038.25,1038.25,33,0,33.00
04/18/2004,21:47,1038.25,1038.25,1038.25,1038.25,24,0,24.00
04/18/2004,21:48,1038.25,1038.50,1038.00,1038.50,9,8,17.00
04/18/2004,21:49,1038.50,1038.50,1038.50,1038.50,8,0,8.00
04/18/2004,21:50,1038.25,1038.25,1038.00,1038.25,2,20,22.00
04/18/2004,21:51,1038.25,1038.25,1038.00,1038.25,45,3,48.00
04/18/2004,21:52,1038.25,1038.25,1038.25,1038.25,8,0,8.00
04/18/2004,21:53,1038.25,1038.25,1038.25,1038.25,2,0,2.00
04/18/2004,21:54,1038.25,1038.25,1038.00,1038.00,1,50,51.00
04/18/2004,21:55,1038.25,1038.25,1038.00,1038.00,10,2,12.00
04/18/2004,21:56,1038.25,1038.25,1038.25,1038.25,2,0,2.00
04/18/2004,21:57,1038.25,1038.25,1038.25,1038.25,4,0,4.00
04/18/2004,21:58,1038.25,1038.25,1038.25,1038.25,1,0,1.00
04/18/2004,22:00,1038.25,1038.25,1038.25,1038.25,4,0,4.00
04/18/2004,22:03,1038.00,1038.00,1038.00,1038.00,0,2,2.00
04/18/2004,22:05,1038.25,1038.25,1038.25,1038.25,37,0,37.00
04/18/2004,22:06,1038.50,1038.50,1038.25,1038.25,3,7,10.00
04/18/2004,22:07,1038.25,1038.25,1038.25,1038.25,0,20,20.00
04/18/2004,22:08,1038.25,1038.25,1038.25,1038.25,0,1,1.00
04/18/2004,22:09,1038.00,1038.50,1038.00,1038.50,3,1,4.00
04/18/2004,22:11,1038.25,1038.25,1038.25,1038.25,0,1,1.00
04/18/2004,22:12,1038.25,1038.50,1038.25,1038.25,1,10,11.00
04/18/2004,22:15,1038.25,1038.25,1038.25,1038.25,0,9,9.00
04/18/2004,22:16,1038.25,1038.25,1038.25,1038.25,0,2,2.00
04/18/2004,22:17,1038.00,1038.00,1038.00,1038.00,0,1,1.00
04/18/2004,22:18,1038.00,1038.00,1038.00,1038.00,0,1,1.00
04/18/2004,22:19,1038.25,1038.25,1038.25,1038.25,1,0,1.00
04/18/2004,22:20,1038.25,1038.25,1038.25,1038.25,1,0,1.00
04/18/2004,22:22,1038.25,1038.25,1038.25,1038.25,16,0,16.00
04/18/2004,22:23,1038.25,1038.25,1038.25,1038.25,7,0,7.00
04/18/2004,22:24,1038.25,1038.25,1038.25,1038.25,2,0,2.00
04/18/2004,22:26,1038.25,1038.25,1038.25,1038.25,2,0,2.00
04/18/2004,22:27,1038.25,1038.25,1038.25,1038.25,5,0,5.00
04/18/2004,22:29,1038.25,1038.25,1038.25,1038.25,2,0,2.00
04/18/2004,22:30,1038.25,1038.25,1038.25,1038.25,3,0,3.00
04/18/2004,22:31,1038.25,1038.25,1038.00,1038.00,4,2,6.00
04/18/2004,22:32,1038.00,1038.00,1038.00,1038.00,0,10,10.00
04/18/2004,22:33,1038.25,1038.25,1038.25,1038.25,7,0,7.00
04/18/2004,22:35,1038.25,1038.25,1038.25,1038.25,21,0,21.00
04/18/2004,22:36,1038.25,1038.25,1038.00,1038.00,1,4,5.00
04/18/2004,22:38,1038.25,1038.50,1038.25,1038.50,49,0,49.00
04/18/2004,22:39,1038.75,1038.75,1038.75,1038.75,25,0,25.00
04/18/2004,22:43,1038.75,1038.75,1038.50,1038.75,6,1,7.00
04/18/2004,22:44,1038.50,1038.75,1038.50,1038.75,10,1,11.00
04/18/2004,22:45,1039.00,1039.00,1039.00,1039.00,4,0,4.00
04/18/2004,22:48,1039.00,1039.00,1038.75,1038.75,4,1,5.00
04/18/2004,22:52,1038.75,1038.75,1038.75,1038.75,0,5,5.00
04/18/2004,22:53,1038.75,1039.00,1038.75,1038.75,1,3,4.00
04/18/2004,22:55,1038.75,1038.75,1038.75,1038.75,0,5,5.00
04/18/2004,22:57,1038.75,1038.75,1038.50,1038.50,0,20,20.00
04/18/2004,22:58,1038.50,1038.50,1038.50,1038.50,0,1,1.00
04/18/2004,23:00,1038.50,1038.50,1038.50,1038.50,0,7,7.00
04/18/2004,23:01,1038.50,1039.00,1038.50,1039.00,8,13,21.00
04/18/2004,23:04,1038.75,1038.75,1038.75,1038.75,0,12,12.00
04/18/2004,23:08,1039.00,1039.00,1039.00,1039.00,4,0,4.00
04/18/2004,23:09,1039.00,1039.00,1039.00,1039.00,1,0,1.00
04/18/2004,23:10,1039.00,1039.00,1039.00,1039.00,7,0,7.00
04/18/2004,23:11,1039.00,1039.00,1039.00,1039.00,13,0,13.00
04/18/2004,23:14,1039.00,1039.00,1039.00,1039.00,4,0,4.00
04/18/2004,23:16,1039.00,1039.00,1039.00,1039.00,43,0,43.00
04/18/2004,23:17,1039.00,1039.00,1039.00,1039.00,50,0,50.00
04/18/2004,23:18,1039.00,1039.25,1039.00,1039.25,13,0,13.00
04/18/2004,23:19,1039.25,1039.25,1039.25,1039.25,1,0,1.00
04/18/2004,23:20,1039.25,1039.25,1039.25,1039.25,5,0,5.00
04/18/2004,23:21,1039.00,1039.25,1039.00,1039.25,1,20,21.00
04/18/2004,23:22,1039.25,1039.25,1039.25,1039.25,5,0,5.00
04/18/2004,23:23,1039.00,1039.00,1039.00,1039.00,0,27,27.00
04/18/2004,23:25,1039.00,1039.00,1039.00,1039.00,0,2,2.00
04/18/2004,23:28,1039.00,1039.00,1039.00,1039.00,0,2,2.00
04/18/2004,23:32,1039.00,1039.25,1039.00,1039.25,1,36,37.00
04/18/2004,23:33,1039.00,1039.00,1039.00,1039.00,0,14,14.00
04/18/2004,23:36,1039.00,1039.00,1039.00,1039.00,0,40,40.00
04/18/2004,23:37,1039.25,1039.25,1039.25,1039.25,15,0,15.00
04/18/2004,23:38,1039.25,1039.25,1039.25,1039.25,2,0,2.00
04/18/2004,23:40,1039.25,1039.25,1039.25,1039.25,2,0,2.00
04/18/2004,23:41,1039.25,1039.25,1039.25,1039.25,100,0,100.00
04/18/2004,23:42,1039.25,1039.50,1039.00,1039.25,112,40,152.00
04/18/2004,23:43,1039.00,1039.25,1039.00,1039.25,1,2,3.00
04/18/2004,23:46,1039.25,1039.25,1039.25,1039.25,3,0,3.00
04/18/2004,23:48,1039.00,1039.25,1039.00,1039.25,1,1,2.00
04/18/2004,23:53,1039.25,1039.25,1039.25,1039.25,1,0,1.00
04/18/2004,23:55,1039.00,1039.00,1039.00,1039.00,0,1,1.00
04/18/2004,23:58,1039.00,1039.00,1039.00,1039.00,0,10,10.00
04/19/2004,00:00,1039.25,1039.25,1039.25,1039.25,1,0,1.00
04/19/2004,00:01,1039.25,1039.25,1039.25,1039.25,1,0,1.00
04/19/2004,00:02,1039.25,1039.25,1039.00,1039.25,2,14,16.00
04/19/2004,00:03,1039.00,1039.00,1039.00,1039.00,0,2,2.00
04/19/2004,00:05,1039.00,1039.00,1039.00,1039.00,0,1,1.00
04/19/2004,00:08,1039.00,1039.00,1039.00,1039.00,0,2,2.00
04/19/2004,00:09,1039.00,1039.00,1039.00,1039.00,0,40,40.00
04/19/2004,00:10,1039.00,1039.00,1039.00,1039.00,0,10,10.00
04/19/2004,00:11,1038.75,1039.00,1038.75,1039.00,5,1,6.00
04/19/2004,00:12,1039.00,1039.00,1039.00,1039.00,15,0,15.00
04/19/2004,00:14,1038.75,1038.75,1038.75,1038.75,0,4,4.00
04/19/2004,00:17,1039.00,1039.00,1039.00,1039.00,12,0,12.00
04/19/2004,00:18,1039.00,1039.00,1039.00,1039.00,1,0,1.00
04/19/2004,00:22,1039.25,1039.25,1039.25,1039.25,6,0,6.00
04/19/2004,00:23,1039.50,1039.50,1039.50,1039.50,3,0,3.00
04/19/2004,00:25,1039.50,1039.50,1039.25,1039.50,2,5,7.00
04/19/2004,00:26,1039.25,1039.25,1039.25,1039.25,0,5,5.00
04/19/2004,00:31,1039.25,1039.25,1039.25,1039.25,0,3,3.00
04/19/2004,00:34,1039.25,1039.25,1039.25,1039.25,0,1,1.00
04/19/2004,00:41,1039.50,1039.50,1039.50,1039.50,1,0,1.00
04/19/2004,00:42,1039.50,1039.50,1039.50,1039.50,1,0,1.00
04/19/2004,00:45,1039.25,1039.25,1039.25,1039.25,0,4,4.00
04/19/2004,00:48,1039.50,1039.50,1039.50,1039.50,1,0,1.00
04/19/2004,00:54,1039.50,1039.50,1039.50,1039.50,25,0,25.00
04/19/2004,00:55,1039.50,1039.50,1039.50,1039.50,1,0,1.00
04/19/2004,00:56,1039.25,1039.25,1039.25,1039.25,0,1,1.00
04/19/2004,00:59,1039.50,1039.50,1039.50,1039.50,1,0,1.00
04/19/2004,01:03,1039.25,1039.25,1039.25,1039.25,0,20,20.00
04/19/2004,01:05,1039.25,1039.25,1039.25,1039.25,0,2,2.00
04/19/2004,01:06,1039.25,1039.25,1039.25,1039.25,0,1,1.00
04/19/2004,01:12,1039.25,1039.25,1039.25,1039.25,0,1,1.00
04/19/2004,01:13,1039.25,1039.25,1039.25,1039.25,0,1,1.00
04/19/2004,01:15,1039.25,1039.25,1039.25,1039.25,0,10,10.00
04/19/2004,01:17,1039.50,1039.50,1039.50,1039.50,12,0,12.00
04/19/2004,01:18,1039.50,1039.50,1039.50,1039.50,1,0,1.00
04/19/2004,01:20,1039.25,1039.25,1039.25,1039.25,0,10,10.00
04/19/2004,01:21,1039.25,1039.25,1039.25,1039.25,0,6,6.00
04/19/2004,01:22,1039.25,1039.25,1039.00,1039.00,0,40,40.00
04/19/2004,01:24,1039.00,1039.00,1039.00,1039.00,0,5,5.00
04/19/2004,01:27,1039.00,1039.00,1039.00,1039.00,0,3,3.00
04/19/2004,01:29,1039.00,1039.00,1039.00,1039.00,0,2,2.00
04/19/2004,01:34,1039.25,1039.25,1039.25,1039.25,1,0,1.00
04/19/2004,01:38,1039.25,1039.25,1039.25,1039.25,3,0,3.00
04/19/2004,01:39,1039.25,1039.50,1039.25,1039.50,4,0,4.00
04/19/2004,01:44,1039.25,1039.25,1039.25,1039.25,0,2,2.00
04/19/2004,01:45,1039.50,1039.50,1039.50,1039.50,7,0,7.00
04/19/2004,01:46,1039.50,1039.50,1039.50,1039.50,1,0,1.00
04/19/2004,01:52,1039.50,1039.50,1039.50,1039.50,19,0,19.00
04/19/2004,01:54,1039.25,1039.50,1039.25,1039.50,20,1,21.00
04/19/2004,01:56,1039.50,1039.50,1039.50,1039.50,1,0,1.00
04/19/2004,01:57,1039.50,1039.50,1039.25,1039.50,8,9,17.00
04/19/2004,01:58,1039.75,1039.75,1039.75,1039.75,7,0,7.00
04/19/2004,01:59,1039.75,1039.75,1039.75,1039.75,2,0,2.00
04/19/2004,02:00,1039.75,1039.75,1039.50,1039.50,9,29,38.00
04/19/2004,02:01,1039.25,1039.75,1039.25,1039.25,67,56,123.00
04/19/2004,02:02,1039.50,1039.75,1039.50,1039.50,42,15,57.00
04/19/2004,02:03,1039.50,1039.75,1039.50,1039.50,8,11,19.00
04/19/2004,02:04,1039.25,1039.25,1039.25,1039.25,0,26,26.00
04/19/2004,02:05,1039.25,1039.25,1039.00,1039.00,0,9,9.00
04/19/2004,02:06,1039.25,1039.50,1039.25,1039.50,25,0,25.00
04/19/2004,02:07,1039.50,1039.50,1038.75,1038.75,1,67,68.00
04/19/2004,02:08,1039.00,1039.25,1039.00,1039.25,25,0,25.00
04/19/2004,02:09,1039.50,1039.50,1039.25,1039.25,12,56,68.00
04/19/2004,02:11,1039.50,1039.50,1039.50,1039.50,28,0,28.00
04/19/2004,02:14,1039.75,1039.75,1039.50,1039.50,18,12,30.00
04/19/2004,02:15,1039.50,1039.50,1039.50,1039.50,0,1,1.00
04/19/2004,02:16,1039.50,1040.00,1039.50,1039.75,72,17,89.00
04/19/2004,02:17,1040.00,1040.00,1039.75,1039.75,15,13,28.00
04/19/2004,02:18,1040.00,1040.00,1040.00,1040.00,52,0,52.00
04/19/2004,02:19,1040.00,1040.25,1040.00,1040.00,17,24,41.00
04/19/2004,02:20,1040.00,1040.00,1040.00,1040.00,0,5,5.00
04/19/2004,02:21,1040.25,1040.75,1040.25,1040.50,325,26,351.00
04/19/2004,02:22,1040.75,1040.75,1040.50,1040.50,35,44,79.00
04/19/2004,02:23,1040.50,1040.50,1040.50,1040.50,0,22,22.00
04/19/2004,02:24,1040.75,1040.75,1040.75,1040.75,35,0,35.00
04/19/2004,02:25,1040.75,1040.75,1040.75,1040.75,19,0,19.00
04/19/2004,02:26,1040.75,1040.75,1040.50,1040.50,1,15,16.00
04/19/2004,02:27,1040.25,1040.25,1040.25,1040.25,0,10,10.00
04/19/2004,02:28,1040.25,1040.50,1040.25,1040.50,19,10,29.00
04/19/2004,02:29,1040.75,1041.00,1040.75,1040.75,25,32,57.00
04/19/2004,02:31,1040.50,1040.75,1040.50,1040.75,2,28,30.00
04/19/2004,02:32,1040.50,1041.25,1040.50,1041.00,64,31,95.00
04/19/2004,02:33,1041.00,1041.25,1041.00,1041.00,2,26,28.00
04/19/2004,02:34,1041.00,1041.25,1041.00,1041.25,1,5,6.00
04/19/2004,02:37,1041.00,1041.00,1041.00,1041.00,0,3,3.00
04/19/2004,02:38,1041.00,1041.00,1041.00,1041.00,0,25,25.00
04/19/2004,02:39,1041.00,1041.00,1041.00,1041.00,0,1,1.00
04/19/2004,02:40,1041.00,1041.00,1041.00,1041.00,0,6,6.00
04/19/2004,02:41,1041.00,1041.25,1041.00,1041.25,5,2,7.00
04/19/2004,02:42,1041.00,1041.00,1041.00,1041.00,0,1,1.00
04/19/2004,02:43,1041.00,1041.25,1041.00,1041.25,2,1,3.00
04/19/2004,02:44,1041.25,1041.25,1041.25,1041.25,1,0,1.00
04/19/2004,02:47,1041.00,1041.25,1041.00,1041.25,2,5,7.00
04/19/2004,02:48,1041.00,1041.00,1041.00,1041.00,0,62,62.00
04/19/2004,02:49,1041.00,1041.25,1041.00,1041.00,3,92,95.00
04/19/2004,02:50,1040.75,1040.75,1040.75,1040.75,0,26,26.00
04/19/2004,02:51,1040.75,1041.00,1040.75,1041.00,2,1,3.00
04/19/2004,02:52,1040.50,1040.50,1040.25,1040.50,5,19,24.00
04/19/2004,02:53,1040.50,1040.50,1040.25,1040.50,20,3,23.00
04/19/2004,02:54,1040.50,1040.50,1040.50,1040.50,1,0,1.00
04/19/2004,02:55,1040.50,1040.50,1040.50,1040.50,39,0,39.00
04/19/2004,02:58,1040.75,1040.75,1040.75,1040.75,12,0,12.00
04/19/2004,03:00,1040.75,1040.75,1040.75,1040.75,13,0,13.00
04/19/2004,03:01,1040.50,1040.50,1040.50,1040.50,0,10,10.00
04/19/2004,03:02,1040.50,1040.50,1040.50,1040.50,0,14,14.00
04/19/2004,03:03,1040.50,1040.50,1040.50,1040.50,0,30,30.00
04/19/2004,03:05,1040.50,1040.50,1040.50,1040.50,0,11,11.00
04/19/2004,03:09,1040.75,1040.75,1040.50,1040.75,2,3,5.00
04/19/2004,03:10,1040.75,1040.75,1040.75,1040.75,10,0,10.00
04/19/2004,03:11,1040.75,1040.75,1040.75,1040.75,11,0,11.00
04/19/2004,03:12,1040.75,1040.75,1040.75,1040.75,22,0,22.00
04/19/2004,03:13,1040.75,1041.00,1040.75,1041.00,27,0,27.00
04/19/2004,03:14,1041.00,1041.00,1040.75,1040.75,10,3,13.00
04/19/2004,03:15,1041.00,1041.00,1041.00,1041.00,15,0,15.00
04/19/2004,03:16,1041.00,1041.00,1041.00,1041.00,1,0,1.00
04/19/2004,03:17,1041.00,1041.00,1041.00,1041.00,1,0,1.00
04/19/2004,03:18,1041.00,1041.00,1041.00,1041.00,11,0,11.00
04/19/2004,03:20,1041.00,1041.00,1041.00,1041.00,12,0,12.00
04/19/2004,03:21,1041.00,1041.00,1041.00,1041.00,8,0,8.00
04/19/2004,03:22,1040.75,1040.75,1040.50,1040.50,0,61,61.00
04/19/2004,03:23,1040.75,1040.75,1040.75,1040.75,3,0,3.00
04/19/2004,03:24,1040.50,1040.50,1040.25,1040.25,0,49,49.00
04/19/2004,03:26,1040.25,1040.25,1039.75,1039.75,0,36,36.00
04/19/2004,03:27,1039.75,1039.75,1039.50,1039.75,3,32,35.00
04/19/2004,03:28,1039.75,1039.75,1039.75,1039.75,22,0,22.00
04/19/2004,03:30,1039.75,1039.75,1039.75,1039.75,17,0,17.00
04/19/2004,03:31,1039.75,1039.75,1039.75,1039.75,9,0,9.00
04/19/2004,03:32,1039.75,1039.75,1039.75,1039.75,10,0,10.00
04/19/2004,03:33,1039.75,1039.75,1039.75,1039.75,12,0,12.00
04/19/2004,03:34,1039.75,1039.75,1039.75,1039.75,4,0,4.00
04/19/2004,03:35,1039.75,1039.75,1039.75,1039.75,6,0,6.00
04/19/2004,03:37,1039.75,1039.75,1039.50,1039.75,5,1,6.00
04/19/2004,03:38,1039.50,1039.50,1039.25,1039.50,20,20,40.00
04/19/2004,03:39,1039.50,1039.50,1039.50,1039.50,1,0,1.00
04/19/2004,03:40,1039.50,1039.50,1039.50,1039.50,6,0,6.00
04/19/2004,03:41,1039.50,1039.50,1039.50,1039.50,15,0,15.00
04/19/2004,03:42,1039.25,1039.25,1039.25,1039.25,0,18,18.00
04/19/2004,03:43,1039.25,1039.25,1039.00,1039.00,0,56,56.00
04/19/2004,03:45,1039.25,1039.25,1039.25,1039.25,9,0,9.00
04/19/2004,03:46,1039.50,1039.50,1039.50,1039.50,27,0,27.00
04/19/2004,03:47,1039.50,1039.50,1039.50,1039.50,3,0,3.00
04/19/2004,03:48,1039.25,1039.25,1039.25,1039.25,0,28,28.00
04/19/2004,03:49,1039.25,1039.25,1039.00,1039.00,0,28,28.00
04/19/2004,03:50,1039.00,1039.00,1038.75,1039.00,6,26,32.00
04/19/2004,03:51,1039.00,1039.00,1039.00,1039.00,34,0,34.00
04/19/2004,03:52,1039.00,1039.00,1039.00,1039.00,29,0,29.00
04/19/2004,03:53,1038.75,1039.00,1038.75,1039.00,1,7,8.00
04/19/2004,03:54,1039.00,1039.00,1038.75,1038.75,59,40,99.00
04/19/2004,03:55,1038.75,1038.75,1038.75,1038.75,0,21,21.00
04/19/2004,03:56,1038.75,1038.75,1038.75,1038.75,0,35,35.00
04/19/2004,03:57,1038.75,1038.75,1038.50,1038.50,9,40,49.00
04/19/2004,03:58,1038.75,1038.75,1038.75,1038.75,5,0,5.00
04/19/2004,03:59,1038.50,1038.75,1038.25,1038.50,4,29,33.00
04/19/2004,04:00,1038.50,1038.75,1038.25,1038.25,3,9,12.00
04/19/2004,04:01,1038.50,1038.50,1038.50,1038.50,8,0,8.00
04/19/2004,04:02,1038.50,1038.50,1038.00,1038.25,27,147,174.00
04/19/2004,04:03,1038.25,1038.25,1038.00,1038.25,80,15,95.00
04/19/2004,04:04,1038.50,1038.50,1038.00,1038.50,63,20,83.00
04/19/2004,04:05,1038.75,1038.75,1038.50,1038.75,2,30,32.00
04/19/2004,04:06,1038.50,1038.75,1038.50,1038.50,5,2,7.00
04/19/2004,04:07,1038.50,1038.50,1038.50,1038.50,0,18,18.00
04/19/2004,04:08,1038.50,1038.75,1038.25,1038.50,6,46,52.00
04/19/2004,04:09,1038.50,1038.50,1038.50,1038.50,0,1,1.00
04/19/2004,04:11,1038.50,1038.75,1038.50,1038.75,1,2,3.00
04/19/2004,04:13,1038.75,1038.75,1038.75,1038.75,3,0,3.00
04/19/2004,04:14,1038.75,1038.75,1038.50,1038.50,2,2,4.00
04/19/2004,04:15,1038.50,1038.50,1038.50,1038.50,0,14,14.00
04/19/2004,04:16,1038.50,1038.50,1038.25,1038.25,1,31,32.00
04/19/2004,04:17,1038.50,1038.50,1038.25,1038.25,10,5,15.00
04/19/2004,04:18,1038.25,1038.25,1038.25,1038.25,0,44,44.00
04/19/2004,04:19,1038.00,1038.25,1038.00,1038.00,3,5,8.00
04/19/2004,04:20,1038.25,1038.25,1038.25,1038.25,12,0,12.00
04/19/2004,04:21,1038.25,1038.25,1038.25,1038.25,6,0,6.00
04/19/2004,04:22,1038.25,1038.25,1038.25,1038.25,30,0,30.00
04/19/2004,04:23,1038.00,1038.25,1038.00,1038.25,2,50,52.00
04/19/2004,04:24,1038.00,1038.50,1038.00,1038.25,13,6,19.00
04/19/2004,04:25,1038.25,1038.25,1038.25,1038.25,0,2,2.00
04/19/2004,04:26,1038.50,1038.75,1038.50,1038.75,49,0,49.00
04/19/2004,04:27,1038.75,1038.75,1038.50,1038.50,1,2,3.00
04/19/2004,04:29,1038.50,1038.50,1038.50,1038.50,0,4,4.00
04/19/2004,04:30,1038.50,1038.50,1038.50,1038.50,0,9,9.00
04/19/2004,04:31,1038.50,1038.50,1038.50,1038.50,0,3,3.00
04/19/2004,04:32,1038.50,1038.50,1038.50,1038.50,0,2,2.00
04/19/2004,04:33,1038.50,1038.50,1038.25,1038.25,0,41,41.00
04/19/2004,04:34,1038.50,1038.50,1038.50,1038.50,3,0,3.00
04/19/2004,04:35,1038.50,1038.50,1038.50,1038.50,68,0,68.00
04/19/2004,04:38,1038.50,1038.75,1038.50,1038.75,2,0,2.00
04/19/2004,04:39,1038.75,1039.00,1038.75,1038.75,58,3,61.00
04/19/2004,04:40,1038.75,1039.00,1038.75,1039.00,2,10,12.00
04/19/2004,04:41,1039.00,1039.00,1039.00,1039.00,11,0,11.00
04/19/2004,04:42,1039.00,1039.00,1039.00,1039.00,2,0,2.00
04/19/2004,04:43,1039.00,1039.00,1039.00,1039.00,4,0,4.00
04/19/2004,04:46,1038.75,1038.75,1038.75,1038.75,0,2,2.00
04/19/2004,04:47,1039.00,1039.00,1039.00,1039.00,2,0,2.00
04/19/2004,04:50,1038.75,1038.75,1038.75,1038.75,0,43,43.00
04/19/2004,04:51,1038.75,1038.75,1038.75,1038.75,0,1,1.00
04/19/2004,04:52,1038.75,1039.00,1038.75,1039.00,7,1,8.00
04/19/2004,04:54,1039.00,1039.00,1039.00,1039.00,18,0,18.00
04/19/2004,04:56,1039.25,1039.25,1039.25,1039.25,27,0,27.00
04/19/2004,04:57,1039.25,1039.50,1039.00,1039.25,42,8,50.00
04/19/2004,04:58,1039.50,1039.50,1039.50,1039.50,4,0,4.00
04/19/2004,04:59,1039.50,1039.50,1039.50,1039.50,10,0,10.00
04/19/2004,05:01,1039.75,1039.75,1039.50,1039.50,32,10,42.00
04/19/2004,05:02,1039.50,1039.50,1039.50,1039.50,0,8,8.00
04/19/2004,05:03,1039.75,1039.75,1039.75,1039.75,4,0,4.00
04/19/2004,05:04,1039.50,1039.50,1039.50,1039.50,0,55,55.00
04/19/2004,05:05,1039.75,1039.75,1039.75,1039.75,4,0,4.00
04/19/2004,05:07,1039.50,1039.50,1039.50,1039.50,0,2,2.00
04/19/2004,05:08,1039.50,1040.00,1039.50,1040.00,83,19,102.00
04/19/2004,05:09,1040.00,1040.25,1040.00,1040.25,5,6,11.00
04/19/2004,05:10,1040.25,1040.25,1040.25,1040.25,1,0,1.00
04/19/2004,05:11,1040.00,1040.00,1039.75,1039.75,0,31,31.00
04/19/2004,05:13,1039.75,1039.75,1039.75,1039.75,0,20,20.00
04/19/2004,05:14,1039.75,1040.00,1039.75,1039.75,10,47,57.00
04/19/2004,05:15,1039.75,1039.75,1039.75,1039.75,0,8,8.00
04/19/2004,05:16,1039.50,1039.50,1039.50,1039.50,0,2,2.00
04/19/2004,05:18,1039.50,1039.75,1039.50,1039.50,1,14,15.00
04/19/2004,05:19,1039.50,1039.75,1039.50,1039.75,24,1,25.00
04/19/2004,05:20,1039.75,1040.00,1039.75,1039.75,9,5,14.00
04/19/2004,05:21,1039.75,1039.75,1039.75,1039.75,0,6,6.00
04/19/2004,05:22,1039.75,1039.75,1039.75,1039.75,0,1,1.00
04/19/2004,05:23,1039.75,1039.75,1039.75,1039.75,0,4,4.00
04/19/2004,05:24,1039.75,1039.75,1039.75,1039.75,0,4,4.00
04/19/2004,05:25,1039.50,1039.50,1039.50,1039.50,0,1,1.00
04/19/2004,05:26,1039.75,1039.75,1039.75,1039.75,6,0,6.00
04/19/2004,05:27,1039.75,1039.75,1039.75,1039.75,4,0,4.00
04/19/2004,05:28,1039.50,1039.50,1039.50,1039.50,0,11,11.00
04/19/2004,05:29,1039.50,1039.50,1039.50,1039.50,0,17,17.00
04/19/2004,05:30,1039.50,1039.75,1039.50,1039.75,104,7,111.00
04/19/2004,05:31,1039.75,1039.75,1039.75,1039.75,1,0,1.00
04/19/2004,05:34,1039.50,1039.50,1039.50,1039.50,0,1,1.00
04/19/2004,05:35,1039.50,1039.50,1039.50,1039.50,0,1,1.00
04/19/2004,05:37,1039.50,1039.50,1039.50,1039.50,0,4,4.00
04/19/2004,05:38,1039.50,1039.50,1039.50,1039.50,0,5,5.00
04/19/2004,05:39,1039.50,1039.50,1039.50,1039.50,0,1,1.00
04/19/2004,05:40,1039.75,1039.75,1039.75,1039.75,23,0,23.00
04/19/2004,05:41,1039.75,1039.75,1039.75,1039.75,2,0,2.00
04/19/2004,05:43,1039.75,1039.75,1039.75,1039.75,3,0,3.00
04/19/2004,05:44,1039.50,1039.50,1039.50,1039.50,0,10,10.00
04/19/2004,05:45,1039.75,1039.75,1039.75,1039.75,3,0,3.00
04/19/2004,05:46,1039.75,1039.75,1039.75,1039.75,10,0,10.00
04/19/2004,05:47,1040.00,1040.00,1039.75,1039.75,2,1,3.00
04/19/2004,05:48,1039.75,1039.75,1039.75,1039.75,0,3,3.00
04/19/2004,05:49,1039.75,1039.75,1039.50,1039.50,0,4,4.00
04/19/2004,05:50,1039.50,1039.75,1039.50,1039.75,7,10,17.00
04/19/2004,05:51,1039.75,1039.75,1039.75,1039.75,11,0,11.00
04/19/2004,05:52,1039.75,1039.75,1039.75,1039.75,20,0,20.00
04/19/2004,05:53,1039.75,1039.75,1039.75,1039.75,12,0,12.00
04/19/2004,05:54,1039.50,1039.50,1039.50,1039.50,0,5,5.00
04/19/2004,05:57,1039.50,1039.75,1039.50,1039.75,18,10,28.00
04/19/2004,05:58,1039.75,1039.75,1039.75,1039.75,3,0,3.00
04/19/2004,05:59,1040.00,1040.75,1040.00,1040.50,151,12,163.00
04/19/2004,06:00,1040.75,1040.75,1040.75,1040.75,13,0,13.00
04/19/2004,06:01,1040.75,1040.75,1040.50,1040.50,1,2,3.00
04/19/2004,06:02,1040.50,1040.50,1040.50,1040.50,0,21,21.00
04/19/2004,06:03,1040.50,1040.50,1040.50,1040.50,0,3,3.00
04/19/2004,06:04,1040.50,1040.50,1040.50,1040.50,0,40,40.00
04/19/2004,06:05,1040.50,1040.50,1040.50,1040.50,0,4,4.00
04/19/2004,06:06,1040.50,1040.50,1040.50,1040.50,0,20,20.00
04/19/2004,06:08,1040.25,1040.25,1040.25,1040.25,0,25,25.00
04/19/2004,06:09,1040.25,1040.25,1040.00,1040.00,0,13,13.00
04/19/2004,06:10,1040.00,1040.00,1040.00,1040.00,0,5,5.00
04/19/2004,06:11,1040.00,1040.00,1040.00,1040.00,0,30,30.00
04/19/2004,06:12,1039.75,1039.75,1039.75,1039.75,0,3,3.00
04/19/2004,06:13,1039.75,1039.75,1039.75,1039.75,0,3,3.00
04/19/2004,06:14,1039.75,1040.00,1039.75,1040.00,17,1,18.00
04/19/2004,06:15,1040.25,1040.25,1040.00,1040.00,2,2,4.00
04/19/2004,06:16,1040.00,1040.00,1040.00,1040.00,0,4,4.00
04/19/2004,06:17,1040.25,1040.25,1040.25,1040.25,82,0,82.00
04/19/2004,06:18,1040.25,1040.25,1040.25,1040.25,6,0,6.00
04/19/2004,06:19,1040.25,1040.25,1040.00,1040.25,64,1,65.00
04/19/2004,06:20,1040.25,1040.25,1040.00,1040.25,15,10,25.00
04/19/2004,06:22,1040.25,1040.25,1040.25,1040.25,29,0,29.00
04/19/2004,06:23,1040.25,1040.25,1040.00,1040.00,20,1,21.00
04/19/2004,06:24,1040.00,1040.25,1040.00,1040.00,1,41,42.00
04/19/2004,06:25,1040.00,1040.00,1040.00,1040.00,0,15,15.00
04/19/2004,06:27,1039.75,1039.75,1039.75,1039.75,0,1,1.00
04/19/2004,06:28,1040.00,1040.00,1040.00,1040.00,5,0,5.00
04/19/2004,06:29,1040.00,1040.00,1040.00,1040.00,12,0,12.00
04/19/2004,06:30,1040.00,1040.00,1040.00,1040.00,2,0,2.00
04/19/2004,06:31,1040.00,1040.25,1039.75,1039.75,11,20,31.00
04/19/2004,06:32,1040.00,1040.25,1040.00,1040.25,102,0,102.00
04/19/2004,06:33,1040.25,1040.25,1040.25,1040.25,26,0,26.00
04/19/2004,06:34,1040.25,1040.50,1040.25,1040.25,104,1,105.00
04/19/2004,06:36,1040.25,1040.25,1040.25,1040.25,0,15,15.00
04/19/2004,06:37,1040.25,1040.25,1040.25,1040.25,0,1,1.00
04/19/2004,06:38,1040.25,1040.25,1040.25,1040.25,0,19,19.00
04/19/2004,06:39,1040.25,1040.50,1040.25,1040.50,129,21,150.00
04/19/2004,06:40,1040.75,1040.75,1040.75,1040.75,79,0,79.00
04/19/2004,06:45,1040.75,1040.75,1040.75,1040.75,1,0,1.00
04/19/2004,06:46,1040.50,1040.50,1040.50,1040.50,0,66,66.00
04/19/2004,06:47,1040.50,1040.75,1040.50,1040.50,1,25,26.00
04/19/2004,06:48,1040.50,1040.50,1040.50,1040.50,0,10,10.00
04/19/2004,06:49,1040.75,1040.75,1040.50,1040.50,6,21,27.00
04/19/2004,06:50,1040.50,1040.75,1040.50,1040.75,212,24,236.00
04/19/2004,06:51,1040.50,1040.50,1040.50,1040.50,0,90,90.00
04/19/2004,06:53,1040.50,1040.50,1040.50,1040.50,0,17,17.00
04/19/2004,06:54,1040.75,1040.75,1040.75,1040.75,28,0,28.00
04/19/2004,06:55,1040.75,1040.75,1040.75,1040.75,2,0,2.00
04/19/2004,06:56,1040.50,1040.50,1040.50,1040.50,0,2,2.00
04/19/2004,06:57,1040.50,1040.50,1040.25,1040.25,0,82,82.00
04/19/2004,06:58,1040.25,1040.25,1040.25,1040.25,0,18,18.00
04/19/2004,06:59,1040.25,1040.25,1039.75,1040.00,12,69,81.00
04/19/2004,07:00,1040.00,1040.00,1040.00,1040.00,39,0,39.00
04/19/2004,07:01,1040.00,1040.00,1039.75,1039.75,61,11,72.00
04/19/2004,07:02,1040.00,1040.00,1040.00,1040.00,15,0,15.00
04/19/2004,07:03,1040.00,1040.00,1039.75,1039.75,20,127,147.00
04/19/2004,07:04,1039.50,1039.75,1039.50,1039.50,2,23,25.00
04/19/2004,07:05,1039.50,1039.50,1039.00,1039.25,3,94,97.00
04/19/2004,07:06,1039.25,1039.25,1039.00,1039.00,56,149,205.00
04/19/2004,07:07,1039.00,1039.00,1039.00,1039.00,0,50,50.00
04/19/2004,07:08,1039.00,1039.00,1038.50,1038.50,1,82,83.00
04/19/2004,07:09,1038.50,1038.50,1038.00,1038.50,61,224,285.00
04/19/2004,07:10,1038.50,1038.50,1038.25,1038.50,7,1,8.00
04/19/2004,07:11,1038.50,1038.50,1038.25,1038.50,126,1,127.00
04/19/2004,07:12,1038.50,1038.75,1038.50,1038.75,54,6,60.00
04/19/2004,07:13,1038.75,1038.75,1038.50,1038.75,17,52,69.00
04/19/2004,07:14,1038.50,1038.50,1038.25,1038.50,64,90,154.00
04/19/2004,07:15,1038.50,1038.50,1038.25,1038.50,9,54,63.00
04/19/2004,07:16,1038.50,1038.50,1038.50,1038.50,64,0,64.00
04/19/2004,07:17,1038.50,1038.50,1038.25,1038.25,7,79,86.00
04/19/2004,07:18,1038.25,1038.25,1038.25,1038.25,0,37,37.00
04/19/2004,07:19,1038.25,1038.25,1038.25,1038.25,0,91,91.00
04/19/2004,07:20,1038.50,1038.50,1038.00,1038.25,82,165,247.00
04/19/2004,07:21,1038.25,1038.25,1038.25,1038.25,13,0,13.00
04/19/2004,07:22,1038.00,1038.25,1038.00,1038.25,6,2,8.00
04/19/2004,07:23,1038.25,1038.25,1038.25,1038.25,9,0,9.00
04/19/2004,07:24,1038.25,1038.25,1037.75,1037.75,16,216,232.00
04/19/2004,07:25,1037.75,1038.00,1037.75,1038.00,172,11,183.00
04/19/2004,07:26,1038.00,1038.00,1037.75,1038.00,104,16,120.00
04/19/2004,07:27,1038.00,1038.25,1038.00,1038.25,84,21,105.00
04/19/2004,07:28,1038.00,1038.25,1038.00,1038.00,7,7,14.00
04/19/2004,07:29,1038.25,1038.50,1038.25,1038.25,140,39,179.00
04/19/2004,07:30,1038.25,1038.50,1038.25,1038.25,23,58,81.00
04/19/2004,07:31,1038.50,1038.50,1038.25,1038.25,67,14,81.00
04/19/2004,07:32,1038.25,1038.50,1038.25,1038.50,63,7,70.00
04/19/2004,07:33,1038.50,1038.50,1038.50,1038.50,3,0,3.00
04/19/2004,07:34,1038.25,1038.25,1038.25,1038.25,0,2,2.00
04/19/2004,07:35,1038.50,1038.50,1038.50,1038.50,4,0,4.00
04/19/2004,07:36,1038.50,1038.50,1038.50,1038.50,5,0,5.00
04/19/2004,07:37,1038.50,1038.50,1038.25,1038.50,31,1,32.00
04/19/2004,07:38,1038.50,1038.75,1038.50,1038.75,38,0,38.00
04/19/2004,07:39,1038.75,1038.75,1038.50,1038.50,29,7,36.00
04/19/2004,07:40,1038.50,1038.50,1038.50,1038.50,0,21,21.00
04/19/2004,07:41,1038.75,1038.75,1038.75,1038.75,17,0,17.00
04/19/2004,07:42,1038.75,1038.75,1038.50,1038.50,11,1,12.00
04/19/2004,07:43,1038.75,1038.75,1038.50,1038.75,8,4,12.00
04/19/2004,07:44,1038.75,1038.75,1038.50,1038.75,35,1,36.00
04/19/2004,07:45,1038.50,1038.75,1038.50,1038.75,68,1,69.00
04/19/2004,07:46,1038.75,1038.75,1038.75,1038.75,13,0,13.00
04/19/2004,07:47,1039.00,1039.00,1039.00,1039.00,2,0,2.00
04/19/2004,07:48,1039.00,1039.00,1038.75,1039.00,8,2,10.00
04/19/2004,07:49,1038.75,1039.00,1038.75,1039.00,12,1,13.00
04/19/2004,07:50,1039.00,1039.00,1039.00,1039.00,7,0,7.00
04/19/2004,07:51,1038.75,1039.00,1038.75,1039.00,30,4,34.00
04/19/2004,07:52,1039.00,1039.25,1039.00,1039.00,60,6,66.00
04/19/2004,07:53,1039.25,1039.25,1039.00,1039.00,2,9,11.00
04/19/2004,07:54,1039.25,1039.25,1039.00,1039.25,2,2,4.00
04/19/2004,07:55,1039.00,1039.25,1039.00,1039.25,63,2,65.00
04/19/2004,07:56,1039.00,1039.00,1039.00,1039.00,0,5,5.00
04/19/2004,07:57,1039.00,1039.25,1039.00,1039.00,65,22,87.00
04/19/2004,07:58,1039.25,1039.25,1039.25,1039.25,3,0,3.00
04/19/2004,07:59,1039.25,1039.25,1039.00,1039.00,1,76,77.00
04/19/2004,08:00,1039.25,1039.25,1039.25,1039.25,228,0,228.00
04/19/2004,08:01,1039.25,1039.50,1039.25,1039.25,6,1,7.00
04/19/2004,08:02,1039.50,1039.50,1039.50,1039.50,109,0,109.00
04/19/2004,08:03,1039.75,1040.00,1039.75,1040.00,174,14,188.00
04/19/2004,08:04,1040.00,1040.25,1039.75,1040.00,71,3,74.00
04/19/2004,08:05,1040.25,1040.50,1040.00,1040.25,216,13,229.00
04/19/2004,08:06,1040.50,1040.50,1040.00,1040.00,13,100,113.00
04/19/2004,08:07,1040.00,1040.00,1040.00,1040.00,0,5,5.00
04/19/2004,08:08,1040.00,1040.25,1039.75,1039.75,2,166,168.00
04/19/2004,08:09,1039.75,1040.00,1039.75,1039.75,5,36,41.00
04/19/2004,08:10,1039.75,1039.75,1038.50,1038.75,16,1192,1208.00
04/19/2004,08:11,1038.50,1038.75,1038.50,1038.50,5,10,15.00
04/19/2004,08:12,1038.50,1038.75,1038.50,1038.75,144,2,146.00
04/19/2004,08:13,1038.75,1039.00,1038.75,1039.00,242,11,253.00
04/19/2004,08:14,1039.00,1039.00,1038.75,1039.00,141,7,148.00
04/19/2004,08:15,1039.00,1039.25,1039.00,1039.25,238,2,240.00
04/19/2004,08:16,1039.25,1039.25,1039.00,1039.25,36,10,46.00
04/19/2004,08:17,1039.00,1039.00,1039.00,1039.00,0,11,11.00
04/19/2004,08:18,1039.00,1039.00,1038.75,1038.75,0,42,42.00
04/19/2004,08:19,1039.00,1039.25,1038.75,1039.00,45,9,54.00
04/19/2004,08:20,1039.25,1039.25,1039.00,1039.00,17,3,20.00
04/19/2004,08:21,1039.00,1039.25,1039.00,1039.00,8,113,121.00
04/19/2004,08:22,1039.00,1039.00,1038.75,1039.00,95,76,171.00
04/19/2004,08:23,1039.00,1039.25,1039.00,1039.00,8,19,27.00
04/19/2004,08:24,1039.00,1039.25,1039.00,1039.00,101,63,164.00
04/19/2004,08:25,1039.00,1039.00,1038.75,1039.00,24,12,36.00
04/19/2004,08:26,1039.00,1039.25,1039.00,1039.25,53,36,89.00
04/19/2004,08:27,1039.00,1039.25,1038.75,1039.00,99,72,171.00
04/19/2004,08:28,1039.25,1039.25,1039.00,1039.25,147,16,163.00
04/19/2004,08:29,1039.00,1039.25,1039.00,1039.00,32,2,34.00
04/19/2004,08:30,1039.00,1039.25,1038.50,1038.75,211,1021,1232.00
04/19/2004,08:31,1038.50,1039.00,1038.25,1038.75,2164,2520,4684.00
04/19/2004,08:32,1038.50,1039.25,1038.50,1039.25,550,364,914.00
04/19/2004,08:33,1039.25,1039.75,1039.00,1039.75,972,178,1150.00
04/19/2004,08:34,1039.75,1040.25,1039.50,1040.00,1168,768,1936.00
04/19/2004,08:35,1040.25,1040.50,1040.00,1040.25,1482,1950,3432.00
04/19/2004,08:36,1040.00,1040.25,1039.75,1040.00,2134,982,3116.00
04/19/2004,08:37,1040.00,1040.25,1039.50,1039.75,1459,2095,3554.00
04/19/2004,08:38,1039.75,1040.50,1039.50,1040.50,1877,1085,2962.00
04/19/2004,08:39,1040.50,1041.25,1040.50,1040.75,2301,774,3075.00
04/19/2004,08:40,1041.00,1041.50,1040.75,1041.25,1437,1785,3222.00
04/19/2004,08:41,1041.00,1041.50,1041.00,1041.00,1251,1559,2810.00
04/19/2004,08:42,1041.00,1041.00,1040.50,1040.75,248,1579,1827.00
04/19/2004,08:43,1040.50,1041.00,1040.50,1040.50,442,351,793.00
04/19/2004,08:44,1040.50,1040.75,1040.25,1040.25,784,1107,1891.00
04/19/2004,08:45,1040.25,1040.25,1039.75,1039.75,167,1762,1929.00
04/19/2004,08:46,1039.75,1040.25,1039.75,1040.00,376,1695,2071.00
04/19/2004,08:47,1040.25,1040.50,1039.25,1039.25,452,2468,2920.00
04/19/2004,08:48,1039.25,1039.75,1039.25,1039.50,888,1694,2582.00
04/19/2004,08:49,1039.25,1039.50,1038.50,1038.50,1216,4178,5394.00
04/19/2004,08:50,1038.75,1038.75,1038.00,1038.25,1684,2793,4477.00
04/19/2004,08:51,1038.25,1039.25,1038.25,1038.50,2672,1126,3798.00
04/19/2004,08:52,1038.75,1038.75,1037.75,1038.25,1069,2855,3924.00
04/19/2004,08:53,1038.25,1038.75,1038.00,1038.00,1166,1438,2604.00
04/19/2004,08:54,1038.00,1038.25,1037.75,1038.00,1222,1619,2841.00
04/19/2004,08:55,1038.00,1038.25,1037.25,1037.25,1368,2840,4208.00
04/19/2004,08:56,1037.50,1038.00,1037.25,1038.00,1898,291,2189.00
04/19/2004,08:57,1037.75,1038.50,1037.75,1038.50,1440,661,2101.00
04/19/2004,08:58,1038.50,1038.50,1038.00,1038.25,683,348,1031.00
04/19/2004,08:59,1038.50,1039.00,1038.25,1039.00,688,337,1025.00
04/19/2004,09:00,1039.00,1039.25,1038.50,1038.75,554,512,1066.00
04/19/2004,09:01,1038.50,1038.75,1037.75,1037.75,458,1195,1653.00
04/19/2004,09:02,1037.75,1038.75,1037.75,1038.75,710,572,1282.00
04/19/2004,09:03,1038.50,1039.00,1038.25,1039.00,1162,558,1720.00
04/19/2004,09:04,1039.00,1039.00,1037.50,1037.75,673,2232,2905.00
04/19/2004,09:05,1037.75,1038.00,1037.00,1037.25,874,2656,3530.00
04/19/2004,09:06,1037.25,1038.00,1037.00,1037.75,1451,2063,3514.00
04/19/2004,09:07,1037.75,1037.75,1037.00,1037.75,704,1236,1940.00
04/19/2004,09:08,1037.75,1037.75,1036.50,1036.50,699,3057,3756.00
04/19/2004,09:09,1036.50,1037.00,1036.25,1037.00,1516,1076,2592.00
04/19/2004,09:10,1037.00,1037.00,1036.50,1036.75,1367,995,2362.00
04/19/2004,09:11,1036.75,1037.00,1036.25,1036.50,1365,2706,4071.00
04/19/2004,09:12,1036.75,1037.25,1036.50,1037.00,1017,177,1194.00
04/19/2004,09:13,1037.25,1037.50,1037.00,1037.50,1069,393,1462.00
04/19/2004,09:14,1037.50,1037.50,1037.00,1037.50,372,290,662.00
04/19/2004,09:15,1037.50,1037.50,1036.50,1037.00,485,1294,1779.00
04/19/2004,09:16,1037.00,1037.00,1036.00,1036.75,1399,3290,4689.00
04/19/2004,09:17,1037.00,1037.50,1036.75,1037.25,1019,490,1509.00
04/19/2004,09:18,1037.25,1037.50,1036.50,1037.25,1373,1085,2458.00
04/19/2004,09:19,1037.50,1037.75,1037.25,1037.75,624,520,1144.00
04/19/2004,09:20,1037.50,1038.50,1037.50,1038.50,2407,736,3143.00
04/19/2004,09:21,1038.25,1038.50,1038.00,1038.00,379,653,1032.00
04/19/2004,09:22,1038.00,1038.25,1037.75,1037.75,345,403,748.00
04/19/2004,09:23,1038.00,1038.00,1037.50,1037.50,556,738,1294.00
04/19/2004,09:24,1037.50,1037.75,1036.50,1036.75,692,2313,3005.00
04/19/2004,09:25,1036.75,1037.75,1036.50,1037.75,1397,411,1808.00
04/19/2004,09:26,1037.50,1038.25,1037.50,1038.25,861,106,967.00
04/19/2004,09:27,1038.25,1039.00,1038.00,1039.00,2354,436,2790.00
04/19/2004,09:28,1039.00,1039.75,1038.50,1038.50,2967,1958,4925.00
04/19/2004,09:29,1038.50,1038.75,1038.50,1038.50,469,256,725.00
04/19/2004,09:30,1038.75,1039.00,1038.25,1038.50,427,669,1096.00
04/19/2004,09:31,1038.50,1038.50,1037.75,1038.00,247,926,1173.00
04/19/2004,09:32,1038.25,1038.50,1038.00,1038.25,542,291,833.00
04/19/2004,09:33,1038.50,1038.75,1038.25,1038.50,1222,47,1269.00
04/19/2004,09:34,1038.50,1038.50,1037.75,1037.75,124,1372,1496.00
04/19/2004,09:35,1037.75,1038.00,1037.50,1038.00,626,579,1205.00
04/19/2004,09:36,1038.00,1038.25,1037.50,1037.75,695,621,1316.00
04/19/2004,09:37,1037.50,1037.75,1037.25,1037.75,343,554,897.00
04/19/2004,09:38,1037.75,1037.75,1037.00,1037.25,404,705,1109.00
04/19/2004,09:39,1037.25,1037.50,1036.50,1036.75,602,1663,2265.00
04/19/2004,09:40,1036.75,1037.25,1036.75,1037.00,622,228,850.00
04/19/2004,09:41,1037.25,1037.25,1037.00,1037.25,57,403,460.00
04/19/2004,09:42,1037.00,1037.25,1036.25,1036.50,1592,2488,4080.00
04/19/2004,09:43,1036.50,1036.75,1036.50,1036.75,406,560,966.00
04/19/2004,09:44,1036.75,1037.25,1036.75,1037.00,2283,119,2402.00
04/19/2004,09:45,1037.00,1037.25,1036.75,1037.00,889,239,1128.00
04/19/2004,09:46,1037.00,1037.00,1036.75,1037.00,484,801,1285.00
04/19/2004,09:47,1037.00,1037.00,1036.25,1036.75,731,1057,1788.00
04/19/2004,09:48,1036.75,1037.50,1036.50,1037.50,1787,429,2216.00
04/19/2004,09:49,1037.25,1037.75,1037.25,1037.50,561,370,931.00
04/19/2004,09:50,1037.25,1037.50,1037.25,1037.25,11,582,593.00
04/19/2004,09:51,1037.25,1037.75,1037.25,1037.75,1123,119,1242.00
04/19/2004,09:52,1037.75,1038.00,1037.50,1038.00,1183,384,1567.00
04/19/2004,09:53,1037.75,1038.00,1037.50,1037.75,580,243,823.00
04/19/2004,09:54,1037.75,1037.75,1036.75,1037.00,1185,1411,2596.00
04/19/2004,09:55,1037.00,1037.00,1036.50,1036.75,174,604,778.00
04/19/2004,09:56,1036.75,1037.25,1036.75,1037.00,813,7,820.00
04/19/2004,09:57,1037.25,1037.50,1037.00,1037.25,195,41,236.00
04/19/2004,09:58,1037.00,1037.25,1036.50,1037.25,749,681,1430.00
04/19/2004,09:59,1037.25,1037.25,1036.50,1037.25,899,1011,1910.00
04/19/2004,10:00,1037.00,1038.00,1037.00,1038.00,1401,148,1549.00
04/19/2004,10:01,1037.75,1038.00,1037.25,1037.50,486,494,980.00
04/19/2004,10:02,1037.75,1038.25,1037.50,1038.25,726,339,1065.00
04/19/2004,10:03,1038.00,1038.25,1037.50,1037.75,581,446,1027.00
04/19/2004,10:04,1037.75,1038.50,1037.50,1038.25,1224,205,1429.00
04/19/2004,10:05,1038.50,1038.50,1038.00,1038.00,200,428,628.00
04/19/2004,10:06,1038.25,1038.25,1038.00,1038.25,125,113,238.00
04/19/2004,10:07,1038.25,1038.25,1038.00,1038.25,174,198,372.00
04/19/2004,10:08,1038.00,1038.25,1038.00,1038.00,137,338,475.00
04/19/2004,10:09,1038.00,1038.25,1037.75,1037.75,253,137,390.00
04/19/2004,10:10,1037.75,1038.00,1037.25,1037.50,74,858,932.00
04/19/2004,10:11,1037.50,1037.75,1037.25,1037.50,235,29,264.00
04/19/2004,10:12,1037.50,1037.75,1037.00,1037.75,1455,1092,2547.00
04/19/2004,10:13,1037.75,1038.25,1037.75,1038.00,667,299,966.00
04/19/2004,10:14,1038.00,1038.25,1037.75,1038.25,847,13,860.00
04/19/2004,10:15,1038.25,1038.50,1038.00,1038.50,408,26,434.00
04/19/2004,10:16,1038.25,1038.75,1038.25,1038.50,958,163,1121.00
04/19/2004,10:17,1038.50,1038.50,1038.00,1038.25,408,384,792.00
04/19/2004,10:18,1038.25,1038.25,1037.75,1037.75,237,748,985.00
04/19/2004,10:19,1037.75,1038.25,1037.75,1038.00,284,35,319.00
04/19/2004,10:20,1038.00,1038.50,1038.00,1038.25,237,398,635.00
04/19/2004,10:21,1038.25,1039.25,1038.25,1038.75,2196,352,2548.00
04/19/2004,10:22,1039.00,1039.50,1038.50,1039.00,2115,1566,3681.00
04/19/2004,10:23,1039.00,1040.25,1038.75,1039.75,2357,1081,3438.00
04/19/2004,10:24,1039.75,1040.00,1039.50,1039.50,257,764,1021.00
04/19/2004,10:25,1039.50,1040.00,1039.50,1040.00,691,447,1138.00
04/19/2004,10:26,1039.75,1040.00,1039.25,1039.25,1709,772,2481.00
04/19/2004,10:27,1039.25,1039.75,1039.25,1039.50,613,152,765.00
04/19/2004,10:28,1039.75,1040.50,1039.50,1040.00,2471,1096,3567.00
04/19/2004,10:29,1040.00,1040.00,1039.50,1040.00,561,519,1080.00
04/19/2004,10:30,1040.00,1040.50,1040.00,1040.25,912,377,1289.00
04/19/2004,10:31,1040.25,1040.75,1040.00,1040.00,746,1063,1809.00
04/19/2004,10:32,1040.00,1040.25,1039.75,1040.00,297,812,1109.00
04/19/2004,10:33,1040.00,1040.50,1040.00,1040.00,498,491,989.00
04/19/2004,10:34,1039.75,1040.00,1039.25,1040.00,757,1354,2111.00
04/19/2004,10:35,1040.00,1040.25,1039.50,1039.50,176,622,798.00
04/19/2004,10:36,1039.50,1040.00,1039.50,1039.75,368,209,577.00
04/19/2004,10:37,1039.75,1039.75,1039.00,1039.00,160,1334,1494.00
04/19/2004,10:38,1039.25,1040.00,1039.00,1039.75,931,1603,2534.00
04/19/2004,10:39,1039.75,1040.25,1039.75,1040.25,569,822,1391.00
04/19/2004,10:40,1040.25,1040.25,1039.75,1039.75,217,403,620.00
04/19/2004,10:41,1039.75,1039.75,1039.25,1039.25,28,609,637.00
04/19/2004,10:42,1039.25,1039.75,1039.25,1039.50,966,156,1122.00
04/19/2004,10:43,1039.50,1039.75,1039.50,1039.50,7,200,207.00
04/19/2004,10:44,1039.50,1039.75,1039.25,1039.75,327,205,532.00
04/19/2004,10:45,1039.75,1039.75,1039.25,1039.50,210,396,606.00
04/19/2004,10:46,1039.25,1039.75,1039.25,1039.75,86,28,114.00
04/19/2004,10:47,1039.75,1039.75,1039.50,1039.50,405,204,609.00
04/19/2004,10:48,1039.25,1039.75,1039.25,1039.50,93,160,253.00
04/19/2004,10:49,1039.50,1039.75,1039.50,1039.75,147,177,324.00
04/19/2004,10:50,1039.75,1039.75,1039.25,1039.50,67,170,237.00
04/19/2004,10:51,1039.25,1039.50,1038.75,1038.75,525,1614,2139.00
04/19/2004,10:52,1038.75,1039.25,1038.75,1039.25,214,308,522.00
04/19/2004,10:53,1039.25,1039.25,1039.00,1039.00,42,163,205.00
04/19/2004,10:54,1039.00,1039.25,1039.00,1039.25,68,21,89.00
04/19/2004,10:55,1039.00,1039.50,1039.00,1039.50,300,10,310.00
04/19/2004,10:56,1039.50,1039.50,1039.25,1039.25,84,131,215.00
04/19/2004,10:57,1039.25,1039.50,1039.25,1039.50,55,273,328.00
04/19/2004,10:58,1039.50,1040.25,1039.50,1040.25,2007,142,2149.00
04/19/2004,10:59,1040.25,1040.75,1040.00,1040.50,817,275,1092.00
04/19/2004,11:00,1040.50,1040.75,1040.25,1040.50,523,425,948.00
04/19/2004,11:01,1040.50,1040.75,1040.25,1040.25,270,158,428.00
04/19/2004,11:02,1040.50,1040.50,1040.25,1040.25,26,113,139.00
04/19/2004,11:03,1040.25,1040.50,1040.00,1040.50,882,373,1255.00
04/19/2004,11:04,1040.50,1040.75,1040.25,1040.25,185,372,557.00
04/19/2004,11:05,1040.50,1040.50,1040.00,1040.25,245,325,570.00
04/19/2004,11:06,1040.50,1040.50,1040.25,1040.25,53,323,376.00
04/19/2004,11:07,1040.50,1040.75,1040.25,1040.50,602,371,973.00
04/19/2004,11:08,1040.50,1041.00,1040.25,1040.25,410,493,903.00
04/19/2004,11:09,1040.50,1041.25,1040.25,1041.00,1322,203,1525.00
04/19/2004,11:10,1041.00,1041.00,1040.25,1040.50,916,1109,2025.00
04/19/2004,11:11,1040.50,1040.75,1040.50,1040.75,999,106,1105.00
04/19/2004,11:12,1040.50,1040.75,1040.25,1040.25,372,377,749.00
04/19/2004,11:13,1040.50,1040.50,1040.25,1040.25,7,222,229.00
04/19/2004,11:14,1040.50,1041.00,1040.25,1040.75,354,151,505.00
04/19/2004,11:15,1040.75,1040.75,1040.25,1040.50,52,238,290.00
04/19/2004,11:16,1040.50,1040.75,1040.50,1040.50,34,72,106.00
04/19/2004,11:17,1040.50,1040.75,1040.50,1040.50,159,116,275.00
04/19/2004,11:18,1040.50,1040.75,1040.50,1040.75,98,494,592.00
04/19/2004,11:19,1040.75,1040.75,1040.50,1040.50,39,226,265.00
04/19/2004,11:20,1040.50,1040.75,1040.25,1040.75,78,140,218.00
04/19/2004,11:21,1040.50,1040.75,1040.00,1040.25,125,345,470.00
04/19/2004,11:22,1040.00,1040.00,1039.50,1039.75,162,988,1150.00
04/19/2004,11:23,1039.75,1040.00,1039.50,1039.50,35,264,299.00
04/19/2004,11:24,1039.75,1040.00,1039.50,1040.00,213,496,709.00
04/19/2004,11:25,1039.75,1040.25,1039.75,1040.00,339,137,476.00
04/19/2004,11:26,1040.00,1040.25,1039.75,1040.25,157,7,164.00
04/19/2004,11:27,1040.00,1040.25,1039.75,1040.00,38,101,139.00
04/19/2004,11:28,1040.00,1040.00,1039.50,1039.75,38,395,433.00
04/19/2004,11:29,1039.75,1039.75,1039.25,1039.25,141,1528,1669.00
04/19/2004,11:30,1039.25,1040.25,1039.25,1040.00,1711,63,1774.00
04/19/2004,11:31,1040.00,1040.50,1039.75,1040.25,460,169,629.00
04/19/2004,11:32,1040.25,1040.50,1040.00,1040.25,70,366,436.00
04/19/2004,11:33,1040.25,1040.25,1040.00,1040.25,183,4,187.00
04/19/2004,11:34,1040.00,1040.50,1040.00,1040.00,295,208,503.00
04/19/2004,11:35,1040.25,1040.25,1039.75,1040.25,38,144,182.00
04/19/2004,11:36,1040.25,1040.50,1040.00,1040.25,368,34,402.00
04/19/2004,11:37,1040.50,1040.50,1040.00,1040.00,58,111,169.00
04/19/2004,11:38,1040.25,1040.25,1040.00,1040.00,13,64,77.00
04/19/2004,11:39,1040.00,1040.00,1039.50,1039.75,55,645,700.00
04/19/2004,11:40,1040.00,1040.50,1040.00,1040.25,442,78,520.00
04/19/2004,11:41,1040.25,1040.50,1040.25,1040.25,110,26,136.00
04/19/2004,11:42,1040.25,1040.50,1040.25,1040.25,2,24,26.00
04/19/2004,11:43,1040.25,1040.50,1040.25,1040.50,10,22,32.00
04/19/2004,11:44,1040.25,1041.00,1040.25,1040.75,676,341,1017.00
04/19/2004,11:45,1040.50,1040.75,1040.25,1040.50,72,285,357.00
04/19/2004,11:46,1040.75,1040.75,1040.25,1040.50,7,173,180.00
04/19/2004,11:47,1040.25,1040.50,1040.25,1040.25,50,17,67.00
04/19/2004,11:48,1040.50,1040.50,1040.00,1040.25,25,999,1024.00
04/19/2004,11:49,1040.25,1040.75,1040.25,1040.75,376,173,549.00
04/19/2004,11:50,1040.50,1040.50,1040.00,1040.00,2,515,517.00
04/19/2004,11:51,1040.00,1040.50,1040.00,1040.25,285,98,383.00
04/19/2004,11:52,1040.25,1040.50,1040.00,1040.25,40,233,273.00
04/19/2004,11:53,1040.25,1040.50,1040.25,1040.25,15,70,85.00
04/19/2004,11:54,1040.00,1040.75,1040.00,1040.50,420,136,556.00
04/19/2004,11:55,1040.25,1040.75,1040.25,1040.50,183,266,449.00
04/19/2004,11:56,1040.25,1040.25,1040.00,1040.25,8,84,92.00
04/19/2004,11:57,1040.25,1040.50,1040.25,1040.25,155,127,282.00
04/19/2004,11:58,1040.25,1040.25,1039.50,1039.75,86,1298,1384.00
04/19/2004,11:59,1039.75,1040.00,1039.50,1040.00,432,61,493.00
04/19/2004,12:00,1040.00,1040.25,1040.00,1040.00,13,64,77.00
04/19/2004,12:01,1040.00,1040.50,1040.00,1040.00,150,164,314.00
04/19/2004,12:02,1040.00,1040.00,1039.75,1040.00,15,266,281.00
04/19/2004,12:03,1040.00,1040.25,1039.25,1039.50,209,595,804.00
04/19/2004,12:04,1039.25,1039.75,1039.25,1039.50,935,66,1001.00
04/19/2004,12:05,1039.50,1040.25,1039.50,1040.25,613,16,629.00
04/19/2004,12:06,1040.00,1040.25,1040.00,1040.00,87,104,191.00
04/19/2004,12:07,1040.00,1040.00,1039.75,1040.00,42,300,342.00
04/19/2004,12:08,1040.00,1040.00,1040.00,1040.00,207,0,207.00
04/19/2004,12:09,1040.00,1040.25,1039.75,1040.00,169,260,429.00
04/19/2004,12:10,1039.75,1040.00,1038.75,1039.00,630,1936,2566.00
04/19/2004,12:11,1039.25,1039.25,1038.50,1039.00,548,937,1485.00
04/19/2004,12:12,1039.00,1040.00,1039.00,1039.50,1010,184,1194.00
04/19/2004,12:13,1039.50,1039.50,1039.25,1039.25,160,125,285.00
04/19/2004,12:14,1039.25,1039.75,1039.25,1039.50,166,118,284.00
04/19/2004,12:15,1039.50,1039.75,1039.00,1039.00,18,581,599.00
04/19/2004,12:16,1039.00,1039.25,1038.75,1039.00,51,315,366.00
04/19/2004,12:17,1038.75,1039.00,1038.00,1038.50,703,2105,2808.00
04/19/2004,12:18,1038.25,1038.75,1037.75,1038.00,375,1573,1948.00
04/19/2004,12:19,1038.00,1038.25,1037.75,1038.00,1291,576,1867.00
04/19/2004,12:20,1038.00,1038.50,1038.00,1038.50,385,291,676.00
04/19/2004,12:21,1038.50,1038.50,1038.25,1038.25,33,187,220.00
04/19/2004,12:22,1038.50,1038.50,1038.00,1038.50,478,316,794.00
04/19/2004,12:23,1038.50,1038.75,1038.25,1038.50,248,106,354.00
04/19/2004,12:24,1038.75,1039.00,1038.50,1038.50,406,34,440.00
04/19/2004,12:25,1038.75,1038.75,1038.25,1038.25,117,483,600.00
04/19/2004,12:26,1038.25,1038.75,1038.25,1038.50,477,68,545.00
04/19/2004,12:27,1038.50,1038.75,1038.50,1038.75,9,162,171.00
04/19/2004,12:28,1038.75,1038.75,1038.50,1038.75,21,27,48.00
04/19/2004,12:29,1038.75,1038.75,1038.50,1038.75,159,3,162.00
04/19/2004,12:30,1038.75,1038.75,1038.50,1038.75,107,44,151.00
04/19/2004,12:31,1038.75,1039.00,1038.50,1039.00,225,35,260.00
04/19/2004,12:32,1039.00,1039.00,1038.75,1038.75,168,17,185.00
04/19/2004,12:33,1038.75,1038.75,1038.50,1038.75,168,345,513.00
04/19/2004,12:34,1038.75,1038.75,1038.50,1038.50,238,8,246.00
04/19/2004,12:35,1038.75,1039.25,1038.50,1039.00,697,41,738.00
04/19/2004,12:36,1039.25,1039.75,1039.00,1039.50,1292,606,1898.00
04/19/2004,12:37,1039.50,1039.75,1039.25,1039.50,174,353,527.00
04/19/2004,12:38,1039.25,1039.50,1039.25,1039.25,22,399,421.00
04/19/2004,12:39,1039.25,1039.25,1039.00,1039.25,162,38,200.00
04/19/2004,12:40,1039.25,1039.25,1038.75,1038.75,19,543,562.00
04/19/2004,12:41,1038.50,1038.75,1038.25,1038.25,157,745,902.00
04/19/2004,12:42,1038.50,1038.75,1038.25,1038.50,199,59,258.00
04/19/2004,12:43,1038.50,1038.75,1038.00,1038.25,220,623,843.00
04/19/2004,12:44,1038.25,1038.50,1038.00,1038.50,94,335,429.00
04/19/2004,12:45,1038.50,1038.50,1038.25,1038.25,31,419,450.00
04/19/2004,12:46,1038.25,1038.50,1038.00,1038.50,103,291,394.00
04/19/2004,12:47,1038.50,1038.50,1038.00,1038.00,9,302,311.00
04/19/2004,12:48,1038.00,1038.25,1037.75,1038.25,842,646,1488.00
04/19/2004,12:49,1038.50,1038.50,1038.00,1038.50,137,129,266.00
04/19/2004,12:50,1038.25,1039.25,1038.25,1039.25,1299,97,1396.00
04/19/2004,12:51,1039.25,1039.25,1038.75,1038.75,32,57,89.00
04/19/2004,12:52,1039.00,1039.25,1039.00,1039.00,155,23,178.00
04/19/2004,12:53,1039.00,1039.00,1038.75,1039.00,2,449,451.00
04/19/2004,12:54,1039.00,1039.25,1039.00,1039.00,201,6,207.00
04/19/2004,12:55,1039.00,1039.75,1039.00,1039.50,920,325,1245.00
04/19/2004,12:56,1039.50,1039.50,1039.25,1039.25,134,484,618.00
04/19/2004,12:57,1039.25,1039.25,1038.50,1039.00,55,445,500.00
04/19/2004,12:58,1039.00,1039.50,1038.75,1039.25,481,112,593.00
04/19/2004,12:59,1039.00,1039.25,1039.00,1039.25,37,3,40.00
04/19/2004,13:00,1039.00,1039.25,1039.00,1039.25,2,75,77.00
04/19/2004,13:01,1039.25,1039.50,1038.00,1038.25,670,3024,3694.00
04/19/2004,13:02,1038.25,1038.50,1037.75,1038.25,419,847,1266.00
04/19/2004,13:03,1038.25,1038.50,1037.75,1037.75,98,476,574.00
04/19/2004,13:04,1038.00,1038.25,1037.75,1038.25,1325,1396,2721.00
04/19/2004,13:05,1038.25,1038.75,1038.00,1038.50,347,256,603.00
04/19/2004,13:06,1038.25,1038.50,1038.25,1038.25,14,361,375.00
04/19/2004,13:07,1038.50,1038.50,1038.00,1038.00,5,229,234.00
04/19/2004,13:08,1038.25,1038.25,1037.50,1037.75,760,1806,2566.00
04/19/2004,13:09,1037.75,1038.25,1037.50,1038.00,430,601,1031.00
04/19/2004,13:10,1037.75,1038.25,1037.75,1038.25,325,270,595.00
04/19/2004,13:11,1038.25,1038.50,1038.25,1038.25,673,516,1189.00
04/19/2004,13:12,1038.25,1038.75,1038.25,1038.75,576,37,613.00
04/19/2004,13:13,1038.75,1038.75,1038.50,1038.75,12,151,163.00
04/19/2004,13:14,1038.50,1038.75,1038.00,1038.25,53,579,632.00
04/19/2004,13:15,1038.25,1038.25,1037.50,1037.75,373,1413,1786.00
04/19/2004,13:16,1037.75,1038.50,1037.50,1038.25,713,189,902.00
04/19/2004,13:17,1038.00,1038.50,1037.75,1038.50,701,309,1010.00
04/19/2004,13:18,1038.50,1038.75,1038.50,1038.50,179,311,490.00
04/19/2004,13:19,1038.50,1038.75,1038.50,1038.75,118,75,193.00
04/19/2004,13:20,1038.50,1039.00,1038.50,1039.00,540,258,798.00
04/19/2004,13:21,1038.75,1039.00,1038.50,1038.50,54,428,482.00
04/19/2004,13:22,1038.50,1038.75,1038.50,1038.75,132,24,156.00
04/19/2004,13:23,1038.75,1039.50,1038.75,1039.00,1475,242,1717.00
04/19/2004,13:24,1039.00,1039.25,1038.75,1039.00,337,208,545.00
04/19/2004,13:25,1039.00,1039.00,1038.75,1038.75,63,8,71.00
04/19/2004,13:26,1039.00,1039.00,1038.25,1038.50,195,686,881.00
04/19/2004,13:27,1038.50,1038.75,1038.25,1038.50,180,79,259.00
04/19/2004,13:28,1038.50,1038.50,1038.00,1038.25,110,713,823.00
04/19/2004,13:29,1038.25,1038.25,1038.25,1038.25,268,0,268.00
04/19/2004,13:30,1038.25,1038.50,1038.25,1038.50,349,13,362.00
04/19/2004,13:31,1038.50,1039.00,1038.00,1038.75,637,306,943.00
04/19/2004,13:32,1038.75,1039.00,1038.50,1038.75,227,25,252.00
04/19/2004,13:33,1038.75,1039.00,1038.25,1038.50,4,230,234.00
04/19/2004,13:34,1038.50,1038.50,1038.00,1038.00,14,410,424.00
04/19/2004,13:35,1038.00,1038.50,1038.00,1038.50,389,22,411.00
04/19/2004,13:36,1038.75,1039.00,1038.50,1038.75,286,181,467.00
04/19/2004,13:37,1038.75,1039.00,1038.50,1038.75,442,17,459.00
04/19/2004,13:38,1038.75,1039.00,1038.25,1038.25,40,249,289.00
04/19/2004,13:39,1038.50,1038.75,1038.25,1038.75,453,3,456.00
04/19/2004,13:40,1038.75,1038.75,1038.50,1038.50,319,4,323.00
04/19/2004,13:41,1038.50,1038.75,1038.50,1038.50,18,389,407.00
04/19/2004,13:42,1038.50,1038.50,1038.00,1038.25,135,471,606.00
04/19/2004,13:43,1038.50,1038.50,1037.50,1037.75,816,1506,2322.00
04/19/2004,13:44,1038.00,1038.50,1037.75,1038.50,634,489,1123.00
04/19/2004,13:45,1038.50,1039.00,1038.00,1039.00,3133,977,4110.00
04/19/2004,13:46,1039.00,1039.25,1038.25,1038.75,2047,660,2707.00
04/19/2004,13:47,1038.75,1039.00,1038.75,1038.75,82,146,228.00
04/19/2004,13:48,1038.75,1038.75,1038.25,1038.50,85,278,363.00
04/19/2004,13:49,1038.50,1039.00,1038.50,1038.75,164,79,243.00
04/19/2004,13:50,1038.75,1039.00,1038.50,1038.75,269,74,343.00
04/19/2004,13:51,1039.00,1039.25,1038.50,1038.50,345,227,572.00
04/19/2004,13:52,1038.75,1039.50,1038.50,1039.25,1145,208,1353.00
04/19/2004,13:53,1039.25,1039.50,1039.00,1039.25,176,288,464.00
04/19/2004,13:54,1039.25,1040.25,1039.25,1040.25,2318,132,2450.00
04/19/2004,13:55,1040.25,1040.25,1039.50,1040.00,1096,1293,2389.00
04/19/2004,13:56,1040.00,1040.00,1039.50,1039.50,85,511,596.00
04/19/2004,13:57,1039.50,1040.50,1039.50,1040.25,1605,1470,3075.00
04/19/2004,13:58,1040.50,1040.50,1040.00,1040.25,428,640,1068.00
04/19/2004,13:59,1040.25,1040.50,1039.75,1039.75,676,1596,2272.00
04/19/2004,14:00,1039.75,1040.25,1039.50,1040.00,388,528,916.00
04/19/2004,14:01,1040.00,1040.50,1040.00,1040.50,371,165,536.00
04/19/2004,14:02,1040.50,1040.50,1039.75,1040.25,1424,933,2357.00
04/19/2004,14:03,1040.25,1040.50,1040.25,1040.50,420,34,454.00
04/19/2004,14:04,1040.50,1040.75,1040.25,1040.25,799,502,1301.00
04/19/2004,14:05,1040.25,1040.50,1040.00,1040.25,125,722,847.00
04/19/2004,14:06,1040.25,1041.00,1040.25,1041.00,1620,109,1729.00
04/19/2004,14:07,1041.00,1041.50,1040.75,1041.00,2361,1599,3960.00
04/19/2004,14:08,1041.00,1041.25,1040.50,1041.25,982,890,1872.00
04/19/2004,14:09,1041.25,1041.25,1040.75,1040.75,435,775,1210.00
04/19/2004,14:10,1040.75,1041.25,1040.50,1041.00,996,1132,2128.00
04/19/2004,14:11,1040.75,1041.00,1040.50,1040.50,9,264,273.00
04/19/2004,14:12,1040.75,1041.00,1040.50,1040.75,524,70,594.00
04/19/2004,14:13,1040.75,1041.25,1040.75,1041.00,256,550,806.00
04/19/2004,14:14,1040.75,1041.25,1040.75,1041.25,895,23,918.00
04/19/2004,14:15,1041.25,1041.25,1041.00,1041.25,1171,399,1570.00
04/19/2004,14:16,1041.25,1042.00,1041.00,1041.75,2817,169,2986.00
04/19/2004,14:17,1042.00,1042.00,1041.25,1041.50,1427,3064,4491.00
04/19/2004,14:18,1041.50,1041.75,1041.50,1041.50,46,340,386.00
04/19/2004,14:19,1041.50,1042.25,1041.50,1042.00,1692,393,2085.00
04/19/2004,14:20,1042.00,1042.25,1041.75,1041.75,1039,1650,2689.00
04/19/2004,14:21,1041.75,1042.00,1041.25,1041.75,233,738,971.00
04/19/2004,14:22,1041.50,1041.75,1041.50,1041.50,14,450,464.00
04/19/2004,14:23,1041.50,1041.75,1041.50,1041.75,258,74,332.00
04/19/2004,14:24,1041.75,1042.00,1041.50,1041.50,912,190,1102.00
04/19/2004,14:25,1041.75,1041.75,1041.50,1041.50,451,449,900.00
04/19/2004,14:26,1041.50,1042.00,1041.50,1041.75,587,332,919.00
04/19/2004,14:27,1041.75,1042.50,1041.75,1042.25,2841,1151,3992.00
04/19/2004,14:28,1042.25,1042.50,1041.75,1041.75,173,1739,1912.00
04/19/2004,14:29,1042.00,1042.25,1041.75,1042.00,233,262,495.00
04/19/2004,14:30,1042.00,1042.50,1042.00,1042.25,830,118,948.00
04/19/2004,14:31,1042.25,1043.00,1042.00,1043.00,3231,1150,4381.00
04/19/2004,14:32,1043.00,1043.00,1042.50,1042.75,781,316,1097.00
04/19/2004,14:33,1042.75,1043.00,1042.50,1042.75,524,181,705.00
04/19/2004,14:34,1042.75,1042.75,1042.25,1042.25,225,890,1115.00
04/19/2004,14:35,1042.50,1042.50,1042.25,1042.50,263,161,424.00
04/19/2004,14:36,1042.50,1042.50,1042.00,1042.25,1497,661,2158.00
04/19/2004,14:37,1042.25,1042.50,1042.00,1042.25,376,384,760.00
04/19/2004,14:38,1042.25,1042.25,1042.00,1042.00,333,81,414.00
04/19/2004,14:39,1042.00,1042.25,1042.00,1042.25,118,70,188.00
04/19/2004,14:40,1042.25,1042.25,1042.00,1042.00,44,109,153.00
04/19/2004,14:41,1042.25,1042.25,1041.75,1042.00,842,1543,2385.00
04/19/2004,14:42,1042.25,1042.25,1041.75,1042.00,336,855,1191.00
04/19/2004,14:43,1042.00,1042.50,1041.75,1042.00,755,831,1586.00
04/19/2004,14:44,1042.00,1042.00,1041.50,1041.50,237,2129,2366.00
04/19/2004,14:45,1041.50,1041.75,1041.25,1041.75,291,178,469.00
04/19/2004,14:46,1041.50,1042.00,1041.50,1042.00,704,345,1049.00
04/19/2004,14:47,1042.00,1042.25,1041.50,1041.75,1121,660,1781.00
04/19/2004,14:48,1041.75,1042.00,1041.50,1042.00,397,523,920.00
04/19/2004,14:49,1041.75,1042.00,1041.75,1041.75,63,351,414.00
04/19/2004,14:50,1042.00,1042.00,1041.50,1041.75,625,733,1358.00
04/19/2004,14:51,1041.75,1041.75,1041.25,1041.75,383,437,820.00
04/19/2004,14:52,1041.75,1041.75,1041.00,1041.25,635,2445,3080.00
04/19/2004,14:53,1041.25,1041.50,1041.25,1041.25,67,70,137.00
04/19/2004,14:54,1041.50,1041.50,1041.00,1041.25,878,549,1427.00
04/19/2004,14:55,1041.50,1041.50,1041.25,1041.25,230,390,620.00
04/19/2004,14:56,1041.25,1041.50,1041.25,1041.50,333,365,698.00
04/19/2004,14:57,1041.50,1041.75,1041.25,1041.75,507,547,1054.00
04/19/2004,14:58,1041.50,1042.00,1041.25,1041.75,1155,1297,2452.00
04/19/2004,14:59,1042.00,1042.25,1041.75,1042.25,1471,870,2341.00
04/19/2004,15:00,1042.25,1042.50,1041.75,1042.00,1741,825,2566.00
04/19/2004,15:01,1042.50,1042.50,1041.75,1042.00,1540,1645,3185.00
04/19/2004,15:02,1041.75,1042.00,1041.00,1041.50,424,2392,2816.00
04/19/2004,15:03,1041.25,1041.75,1041.25,1041.75,600,612,1212.00
04/19/2004,15:04,1041.75,1042.00,1041.50,1041.75,725,922,1647.00
04/19/2004,15:05,1041.75,1041.75,1041.50,1041.75,311,203,514.00
04/19/2004,15:06,1041.50,1041.75,1041.25,1041.50,598,317,915.00
04/19/2004,15:07,1041.50,1041.75,1041.25,1041.50,140,174,314.00
04/19/2004,15:08,1041.50,1041.75,1041.50,1041.75,84,40,124.00
04/19/2004,15:09,1041.50,1041.75,1041.50,1041.75,156,24,180.00
04/19/2004,15:10,1041.75,1042.25,1041.50,1042.00,1726,773,2499.00
04/19/2004,15:11,1041.75,1042.00,1041.75,1041.75,115,53,168.00
04/19/2004,15:12,1041.75,1042.00,1041.75,1042.00,174,233,407.00
04/19/2004,15:13,1042.00,1042.00,1041.75,1041.75,569,48,617.00
04/19/2004,15:14,1041.75,1042.00,1041.25,1041.50,1506,2253,3759.00
04/19/2004,15:15,1041.50,1041.75,1041.00,1041.25,580,2412,2992.00
04/19/2004,15:16,1041.25,1041.25,1041.00,1041.00,6,120,126.00
04/19/2004,15:31,1041.25,1041.25,1041.00,1041.25,97,37,134.00
04/19/2004,15:32,1041.00,1041.00,1041.00,1041.00,0,1,1.00
04/19/2004,15:33,1041.25,1041.25,1041.25,1041.25,2,0,2.00
04/19/2004,15:34,1041.25,1041.25,1041.25,1041.25,3,0,3.00
04/19/2004,15:35,1041.25,1041.25,1041.25,1041.25,7,0,7.00
04/19/2004,15:37,1041.00,1041.00,1041.00,1041.00,0,1,1.00
04/19/2004,15:38,1041.00,1041.25,1041.00,1041.25,29,3,32.00
04/19/2004,15:39,1041.25,1041.25,1041.25,1041.25,2,0,2.00
04/19/2004,15:40,1041.00,1041.00,1041.00,1041.00,0,107,107.00
04/19/2004,15:41,1041.00,1041.00,1041.00,1041.00,0,7,7.00
04/19/2004,15:42,1041.00,1041.00,1040.75,1041.00,52,12,64.00
04/19/2004,15:43,1041.00,1041.00,1041.00,1041.00,39,0,39.00
04/19/2004,15:44,1041.00,1041.00,1041.00,1041.00,2,0,2.00
04/19/2004,15:46,1041.00,1041.25,1041.00,1041.25,7,0,7.00
04/19/2004,15:48,1041.25,1041.25,1041.00,1041.25,7,10,17.00
04/19/2004,15:50,1041.00,1041.00,1041.00,1041.00,0,10,10.00
04/19/2004,15:51,1041.00,1041.00,1041.00,1041.00,0,7,7.00
04/19/2004,15:52,1041.00,1041.25,1041.00,1041.25,2,4,6.00
04/19/2004,15:53,1040.75,1041.00,1040.75,1041.00,24,3,27.00
04/19/2004,15:54,1040.75,1041.00,1040.75,1041.00,3,1,4.00
04/19/2004,15:55,1041.00,1041.00,1041.00,1041.00,2,0,2.00
04/19/2004,15:56,1041.00,1041.00,1041.00,1041.00,5,0,5.00
04/19/2004,15:57,1040.75,1041.00,1040.75,1041.00,1,1,2.00
04/19/2004,15:58,1041.00,1041.00,1041.00,1041.00,2,0,2.00
04/19/2004,15:59,1040.75,1040.75,1040.75,1040.75,0,105,105.00
04/19/2004,16:00,1040.75,1040.75,1040.50,1040.75,9,21,30.00
04/19/2004,17:01,1040.25,1040.50,1040.25,1040.50,29,0,29.00
04/19/2004,17:03,1040.50,1040.50,1040.50,1040.50,1,0,1.00
04/19/2004,17:04,1040.50,1040.50,1040.50,1040.50,1,0,1.00
04/19/2004,17:05,1040.50,1040.50,1040.50,1040.50,3,0,3.00
04/19/2004,17:07,1040.50,1040.50,1040.50,1040.50,6,0,6.00
04/19/2004,17:08,1040.50,1040.75,1040.50,1040.75,36,0,36.00
04/19/2004,17:09,1040.75,1040.75,1040.75,1040.75,2,0,2.00
04/19/2004,17:10,1040.50,1040.50,1040.50,1040.50,0,5,5.00
04/19/2004,17:11,1040.75,1040.75,1040.75,1040.75,4,0,4.00
04/19/2004,17:12,1040.50,1040.75,1040.50,1040.75,2,6,8.00
04/19/2004,17:13,1040.75,1040.75,1040.75,1040.75,6,0,6.00
04/19/2004,17:14,1040.75,1040.75,1040.50,1040.50,1,1,2.00
04/19/2004,17:15,1040.50,1040.50,1040.50,1040.50,0,4,4.00
04/19/2004,17:19,1040.50,1040.50,1040.50,1040.50,0,2,2.00
04/19/2004,17:22,1040.50,1040.50,1040.50,1040.50,0,1,1.00
04/19/2004,17:25,1040.75,1040.75,1040.75,1040.75,1,0,1.00
04/19/2004,17:27,1040.50,1040.75,1040.50,1040.75,1,1,2.00
04/19/2004,17:28,1040.50,1040.50,1040.50,1040.50,0,11,11.00
04/19/2004,17:32,1040.75,1040.75,1040.75,1040.75,6,0,6.00
04/19/2004,17:35,1040.50,1040.50,1040.50,1040.50,0,1,1.00
04/19/2004,17:38,1040.75,1040.75,1040.75,1040.75,6,0,6.00
04/19/2004,17:39,1040.50,1040.50,1040.50,1040.50,0,1,1.00
04/19/2004,17:43,1040.75,1040.75,1040.75,1040.75,3,0,3.00
04/19/2004,17:44,1040.50,1040.75,1040.50,1040.75,2,2,4.00
04/19/2004,17:47,1040.50,1040.50,1040.50,1040.50,0,1,1.00
04/19/2004,17:51,1040.75,1040.75,1040.75,1040.75,1,0,1.00
04/19/2004,17:52,1040.75,1040.75,1040.75,1040.75,5,0,5.00
04/19/2004,17:53,1040.50,1040.50,1040.50,1040.50,0,10,10.00
04/19/2004,17:56,1040.75,1040.75,1040.75,1040.75,2,0,2.00
04/19/2004,18:02,1040.75,1040.75,1040.75,1040.75,31,0,31.00
04/19/2004,18:04,1041.00,1041.00,1041.00,1041.00,4,0,4.00
04/19/2004,18:08,1040.75,1040.75,1040.75,1040.75,0,1,1.00
04/19/2004,18:09,1041.00,1041.00,1041.00,1041.00,5,0,5.00
04/19/2004,18:12,1041.00,1041.00,1041.00,1041.00,1,0,1.00
04/19/2004,18:13,1041.00,1041.00,1041.00,1041.00,2,0,2.00
04/19/2004,18:14,1041.00,1041.00,1040.75,1040.75,1,15,16.00
04/19/2004,18:20,1040.50,1040.50,1040.50,1040.50,0,3,3.00
04/19/2004,18:23,1040.75,1040.75,1040.75,1040.75,1,0,1.00
04/19/2004,18:27,1040.75,1040.75,1040.75,1040.75,1,0,1.00
04/19/2004,18:31,1040.75,1040.75,1040.75,1040.75,11,0,11.00
04/19/2004,18:33,1041.00,1041.00,1041.00,1041.00,3,0,3.00
04/19/2004,18:34,1040.75,1040.75,1040.75,1040.75,0,1,1.00
04/19/2004,18:36,1040.75,1040.75,1040.75,1040.75,0,4,4.00
04/19/2004,18:39,1040.50,1040.50,1040.50,1040.50,0,10,10.00
04/19/2004,18:40,1040.50,1040.50,1040.50,1040.50,0,14,14.00
04/19/2004,18:42,1040.50,1040.50,1040.50,1040.50,0,1,1.00
04/19/2004,18:43,1040.75,1040.75,1040.75,1040.75,1,0,1.00
04/19/2004,18:44,1040.50,1040.50,1040.50,1040.50,0,2,2.00
04/19/2004,18:45,1040.75,1040.75,1040.75,1040.75,1,0,1.00
04/19/2004,18:47,1040.50,1040.50,1040.50,1040.50,0,10,10.00
04/19/2004,18:53,1040.75,1040.75,1040.75,1040.75,5,0,5.00
04/19/2004,19:01,1040.75,1040.75,1040.75,1040.75,2,0,2.00
04/19/2004,19:02,1040.75,1040.75,1040.75,1040.75,1,0,1.00
04/19/2004,19:03,1040.75,1040.75,1040.75,1040.75,1,0,1.00
04/19/2004,19:07,1040.75,1040.75,1040.75,1040.75,15,0,15.00
04/19/2004,19:09,1041.00,1041.00,1040.50,1040.50,1,10,11.00
04/19/2004,19:10,1040.50,1040.50,1040.50,1040.50,0,1,1.00
04/19/2004,19:11,1040.75,1040.75,1040.75,1040.75,1,0,1.00
04/19/2004,19:12,1040.75,1040.75,1040.75,1040.75,1,0,1.00
04/19/2004,19:16,1040.50,1040.50,1040.50,1040.50,0,5,5.00
04/19/2004,19:17,1040.50,1040.50,1040.50,1040.50,0,1,1.00
04/19/2004,19:29,1040.50,1040.50,1040.50,1040.50,0,6,6.00
04/19/2004,19:34,1040.75,1040.75,1040.75,1040.75,1,0,1.00
04/19/2004,19:36,1040.50,1040.50,1040.50,1040.50,0,4,4.00
04/19/2004,19:37,1040.50,1040.50,1040.25,1040.25,0,9,9.00
04/19/2004,19:38,1040.50,1040.50,1040.50,1040.50,3,0,3.00
04/19/2004,19:39,1040.25,1040.50,1040.25,1040.50,1,1,2.00
04/19/2004,19:40,1040.25,1040.25,1040.25,1040.25,0,1,1.00
04/19/2004,19:41,1040.50,1040.50,1040.50,1040.50,11,0,11.00
04/19/2004,19:42,1040.50,1040.50,1040.50,1040.50,1,0,1.00
04/19/2004,19:43,1040.50,1040.50,1040.50,1040.50,3,0,3.00
04/19/2004,19:44,1040.50,1040.50,1040.50,1040.50,1,0,1.00
04/19/2004,19:45,1040.50,1040.50,1040.50,1040.50,1,0,1.00
04/19/2004,19:46,1040.25,1040.50,1040.25,1040.50,1,1,2.00
04/19/2004,19:50,1040.50,1040.50,1040.50,1040.50,1,0,1.00
04/19/2004,19:53,1040.25,1040.25,1040.25,1040.25,0,25,25.00
04/19/2004,19:54,1040.25,1040.25,1040.25,1040.25,0,5,5.00
04/19/2004,19:55,1040.25,1040.25,1040.25,1040.25,0,4,4.00
04/19/2004,19:56,1040.25,1040.25,1040.25,1040.25,0,3,3.00
04/19/2004,19:57,1040.25,1040.25,1040.25,1040.25,0,8,8.00
04/19/2004,19:58,1040.25,1040.25,1040.25,1040.25,0,6,6.00
04/19/2004,19:59,1040.50,1040.50,1040.50,1040.50,1,0,1.00
04/19/2004,20:00,1040.50,1040.50,1040.50,1040.50,6,0,6.00
04/19/2004,20:01,1040.25,1040.25,1040.25,1040.25,0,10,10.00
04/19/2004,20:04,1040.50,1040.50,1040.50,1040.50,1,0,1.00
04/19/2004,20:06,1040.50,1040.50,1040.50,1040.50,19,0,19.00
04/19/2004,20:11,1040.50,1040.50,1040.50,1040.50,106,0,106.00
04/19/2004,20:12,1040.75,1041.00,1040.75,1041.00,93,0,93.00
04/19/2004,20:13,1040.75,1041.00,1040.75,1040.75,1,36,37.00
04/19/2004,20:14,1041.00,1041.00,1041.00,1041.00,11,0,11.00
04/19/2004,20:15,1040.75,1040.75,1040.75,1040.75,0,161,161.00
04/19/2004,20:16,1040.75,1040.75,1040.75,1040.75,0,320,320.00
04/19/2004,20:17,1041.00,1041.00,1041.00,1041.00,5,0,5.00
04/19/2004,20:19,1041.00,1041.25,1041.00,1041.25,30,0,30.00
04/19/2004,20:20,1041.00,1041.00,1041.00,1041.00,0,12,12.00
04/19/2004,20:21,1041.25,1041.25,1041.25,1041.25,2,0,2.00
04/19/2004,20:22,1041.00,1041.00,1041.00,1041.00,0,2,2.00
04/19/2004,20:23,1041.00,1041.25,1041.00,1041.25,1,86,87.00
04/19/2004,20:24,1041.00,1041.00,1041.00,1041.00,0,6,6.00
04/19/2004,20:29,1041.25,1041.25,1041.25,1041.25,6,0,6.00
04/19/2004,20:30,1041.25,1041.50,1041.25,1041.50,36,0,36.00
04/19/2004,20:31,1041.25,1041.50,1041.25,1041.50,4,1,5.00
04/19/2004,20:32,1041.25,1041.25,1041.25,1041.25,0,1,1.00
04/19/2004,20:33,1041.25,1041.25,1041.25,1041.25,0,1,1.00
04/19/2004,20:34,1041.25,1041.50,1041.25,1041.50,1,50,51.00
04/19/2004,20:35,1041.50,1041.50,1041.50,1041.50,10,0,10.00
04/19/2004,20:36,1041.50,1041.50,1041.50,1041.50,10,0,10.00
04/19/2004,20:40,1041.25,1041.25,1041.25,1041.25,0,1,1.00
04/19/2004,20:41,1041.25,1041.25,1041.25,1041.25,0,44,44.00
04/19/2004,20:42,1041.00,1041.25,1041.00,1041.25,10,1,11.00
04/19/2004,20:43,1041.25,1041.25,1041.25,1041.25,1,0,1.00
04/19/2004,20:46,1041.25,1041.25,1041.25,1041.25,3,0,3.00
04/19/2004,20:48,1041.25,1041.50,1041.25,1041.50,2,0,2.00
04/19/2004,20:49,1041.50,1041.50,1041.50,1041.50,1,0,1.00
04/19/2004,20:55,1041.25,1041.25,1041.25,1041.25,0,2,2.00
04/19/2004,20:56,1041.25,1041.50,1041.25,1041.50,1,5,6.00
04/19/2004,21:00,1041.25,1041.25,1041.25,1041.25,0,4,4.00
04/19/2004,21:04,1041.25,1041.25,1041.25,1041.25,0,9,9.00
04/19/2004,21:05,1041.25,1041.25,1041.25,1041.25,0,4,4.00
04/19/2004,21:06,1041.25,1041.25,1041.25,1041.25,0,30,30.00
04/19/2004,21:08,1041.25,1041.25,1041.25,1041.25,0,61,61.00
04/19/2004,21:09,1041.25,1041.25,1041.25,1041.25,0,43,43.00
04/19/2004,21:10,1041.25,1041.50,1041.25,1041.50,10,65,75.00
04/19/2004,21:11,1041.50,1041.50,1041.50,1041.50,13,0,13.00
04/19/2004,21:12,1041.25,1041.25,1041.25,1041.25,0,64,64.00
04/19/2004,21:13,1041.25,1041.25,1041.25,1041.25,0,8,8.00
04/19/2004,21:16,1041.25,1041.50,1041.25,1041.50,1,3,4.00
04/19/2004,21:18,1041.50,1041.50,1041.50,1041.50,60,0,60.00
04/19/2004,21:19,1041.50,1041.50,1041.50,1041.50,2,0,2.00
04/19/2004,21:20,1041.25,1041.25,1041.25,1041.25,0,93,93.00
04/19/2004,21:21,1041.25,1041.25,1041.25,1041.25,0,46,46.00
04/19/2004,21:22,1041.25,1041.25,1041.25,1041.25,0,70,70.00
04/19/2004,21:23,1041.25,1041.75,1041.25,1041.75,21,50,71.00
04/19/2004,21:24,1041.50,1041.50,1041.50,1041.50,0,6,6.00
04/19/2004,21:25,1041.50,1041.50,1041.50,1041.50,0,5,5.00
04/19/2004,21:26,1041.50,1041.50,1041.25,1041.50,16,177,193.00
04/19/2004,21:27,1041.25,1041.25,1041.25,1041.25,0,110,110.00
04/19/2004,21:28,1041.25,1041.25,1041.25,1041.25,0,151,151.00
04/19/2004,21:29,1041.25,1041.25,1041.00,1041.00,4,212,216.00
04/19/2004,21:30,1041.00,1041.25,1040.75,1041.25,17,75,92.00
04/19/2004,21:31,1040.75,1041.25,1040.75,1041.00,9,61,70.00
04/19/2004,21:32,1041.00,1041.00,1040.75,1040.75,180,5,185.00
04/19/2004,21:34,1040.75,1040.75,1040.75,1040.75,0,1,1.00
04/19/2004,21:38,1041.00,1041.25,1041.00,1041.25,8,0,8.00
04/19/2004,21:42,1041.00,1041.00,1040.75,1040.75,100,173,273.00
04/19/2004,21:43,1040.75,1040.75,1040.75,1040.75,0,3,3.00
04/19/2004,21:44,1040.75,1040.75,1040.75,1040.75,0,5,5.00
04/19/2004,21:45,1040.75,1040.75,1040.75,1040.75,0,5,5.00
04/19/2004,21:46,1040.75,1040.75,1040.75,1040.75,0,5,5.00
04/19/2004,21:48,1040.75,1040.75,1040.75,1040.75,0,1,1.00
04/19/2004,21:49,1040.50,1040.50,1040.50,1040.50,0,52,52.00
04/19/2004,21:50,1040.50,1040.50,1040.25,1040.25,0,32,32.00
04/19/2004,21:51,1040.50,1040.50,1040.25,1040.25,3,9,12.00
04/19/2004,22:02,1040.50,1040.50,1040.50,1040.50,1,0,1.00
04/19/2004,22:04,1040.25,1040.50,1040.25,1040.50,1,1,2.00
04/19/2004,22:05,1040.50,1040.50,1040.50,1040.50,3,0,3.00
04/19/2004,22:06,1040.50,1040.50,1040.50,1040.50,5,0,5.00
04/19/2004,22:11,1040.50,1040.50,1040.50,1040.50,1,0,1.00
04/19/2004,22:12,1040.50,1040.50,1040.50,1040.50,5,0,5.00
04/19/2004,22:13,1040.50,1040.50,1040.50,1040.50,2,0,2.00
04/19/2004,22:14,1040.50,1040.50,1040.50,1040.50,2,0,2.00
04/19/2004,22:16,1040.75,1040.75,1040.75,1040.75,4,0,4.00
04/19/2004,22:19,1040.50,1040.50,1040.50,1040.50,0,2,2.00
04/19/2004,22:21,1040.50,1040.50,1040.25,1040.50,2,10,12.00
04/19/2004,22:26,1040.50,1040.50,1040.50,1040.50,1,0,1.00
04/19/2004,22:29,1040.50,1040.50,1040.50,1040.50,4,0,4.00
04/19/2004,22:30,1040.50,1040.50,1040.50,1040.50,1,0,1.00
04/19/2004,22:31,1040.50,1040.50,1040.50,1040.50,1,0,1.00
04/19/2004,22:36,1040.50,1040.75,1040.50,1040.75,12,0,12.00
04/19/2004,22:37,1040.75,1040.75,1040.75,1040.75,2,0,2.00
04/19/2004,22:39,1040.50,1040.50,1040.50,1040.50,0,2,2.00
04/19/2004,22:41,1040.75,1040.75,1040.50,1040.50,12,9,21.00
04/19/2004,22:45,1040.50,1040.50,1040.50,1040.50,0,2,2.00
04/19/2004,22:46,1040.75,1040.75,1040.75,1040.75,3,0,3.00
04/19/2004,22:47,1040.75,1040.75,1040.75,1040.75,2,0,2.00
04/19/2004,22:48,1041.00,1041.00,1041.00,1041.00,1,0,1.00
04/19/2004,22:49,1041.00,1041.00,1041.00,1041.00,5,0,5.00
04/19/2004,22:51,1040.75,1040.75,1040.75,1040.75,0,10,10.00
04/19/2004,22:54,1041.00,1041.00,1041.00,1041.00,1,0,1.00
04/19/2004,22:58,1041.00,1041.00,1041.00,1041.00,1,0,1.00
04/19/2004,23:01,1041.00,1041.00,1041.00,1041.00,1,0,1.00
04/19/2004,23:02,1040.75,1040.75,1040.75,1040.75,0,9,9.00
04/19/2004,23:03,1040.75,1040.75,1040.75,1040.75,0,5,5.00
04/19/2004,23:06,1040.75,1040.75,1040.75,1040.75,0,10,10.00
04/19/2004,23:09,1041.00,1041.00,1041.00,1041.00,13,0,13.00
04/19/2004,23:12,1041.00,1041.00,1041.00,1041.00,10,0,10.00
04/19/2004,23:18,1041.00,1041.00,1041.00,1041.00,1,0,1.00
04/19/2004,23:20,1041.25,1041.25,1041.25,1041.25,48,0,48.00
04/19/2004,23:22,1041.25,1041.25,1041.25,1041.25,4,0,4.00
04/19/2004,23:27,1041.25,1041.25,1041.25,1041.25,2,0,2.00
04/19/2004,23:30,1041.25,1041.25,1041.25,1041.25,1,0,1.00
04/19/2004,23:31,1041.25,1041.25,1041.25,1041.25,1,0,1.00
04/19/2004,23:35,1041.00,1041.00,1041.00,1041.00,0,10,10.00
04/19/2004,23:42,1041.00,1041.00,1041.00,1041.00,0,3,3.00
04/19/2004,23:45,1041.00,1041.00,1041.00,1041.00,0,9,9.00
04/19/2004,23:48,1041.25,1041.25,1041.25,1041.25,13,0,13.00
04/19/2004,23:49,1041.50,1041.50,1041.50,1041.50,1,0,1.00
04/19/2004,23:52,1041.25,1041.25,1041.25,1041.25,0,10,10.00
04/19/2004,23:53,1041.25,1041.25,1041.25,1041.25,0,6,6.00
04/19/2004,23:55,1041.50,1041.50,1041.50,1041.50,1,0,1.00
04/19/2004,23:56,1041.50,1041.50,1041.50,1041.50,24,0,24.00
04/19/2004,23:57,1041.75,1042.00,1041.75,1041.75,152,12,164.00
04/19/2004,23:58,1041.75,1041.75,1041.75,1041.75,0,1,1.00
04/19/2004,23:59,1041.75,1041.75,1041.75,1041.75,0,5,5.00
04/20/2004,00:01,1041.75,1041.75,1041.75,1041.75,0,9,9.00
04/20/2004,00:02,1042.00,1042.00,1041.75,1041.75,1,1,2.00
04/20/2004,00:03,1041.75,1041.75,1041.75,1041.75,0,1,1.00
04/20/2004,00:04,1042.00,1042.00,1042.00,1042.00,1,0,1.00
04/20/2004,00:05,1042.00,1042.00,1042.00,1042.00,2,0,2.00
04/20/2004,00:06,1042.00,1042.00,1042.00,1042.00,1,0,1.00
04/20/2004,00:07,1042.00,1042.00,1042.00,1042.00,1,0,1.00
04/20/2004,00:08,1042.00,1042.00,1042.00,1042.00,3,0,3.00
04/20/2004,00:11,1041.75,1041.75,1041.75,1041.75,0,5,5.00
04/20/2004,00:12,1041.75,1041.75,1041.75,1041.75,0,13,13.00
04/20/2004,00:13,1042.00,1042.00,1042.00,1042.00,1,0,1.00
04/20/2004,00:16,1042.00,1042.00,1042.00,1042.00,2,0,2.00
04/20/2004,00:18,1042.00,1042.00,1041.75,1041.75,1,1,2.00
04/20/2004,00:19,1042.00,1042.00,1042.00,1042.00,3,0,3.00
04/20/2004,00:20,1042.00,1042.00,1042.00,1042.00,20,0,20.00
04/20/2004,00:21,1042.00,1042.00,1042.00,1042.00,10,0,10.00
04/20/2004,00:22,1041.75,1041.75,1041.75,1041.75,0,9,9.00
04/20/2004,00:23,1042.00,1042.00,1042.00,1042.00,11,0,11.00
04/20/2004,00:24,1042.00,1042.00,1042.00,1042.00,4,0,4.00
04/20/2004,00:25,1042.00,1042.25,1042.00,1042.25,19,0,19.00
04/20/2004,00:29,1042.00,1042.00,1042.00,1042.00,0,2,2.00
04/20/2004,00:30,1042.00,1042.00,1042.00,1042.00,0,2,2.00
04/20/2004,00:31,1042.00,1042.25,1042.00,1042.25,5,7,12.00
04/20/2004,00:32,1042.00,1042.00,1042.00,1042.00,0,12,12.00
04/20/2004,00:33,1042.00,1042.00,1042.00,1042.00,0,2,2.00
04/20/2004,00:37,1042.00,1042.00,1042.00,1042.00,0,1,1.00
04/20/2004,00:38,1042.00,1042.00,1042.00,1042.00,0,3,3.00
04/20/2004,00:39,1042.00,1042.00,1042.00,1042.00,0,2,2.00
04/20/2004,00:41,1042.25,1042.75,1042.25,1042.75,91,3,94.00
04/20/2004,00:42,1042.50,1043.00,1042.50,1043.00,88,1,89.00
04/20/2004,00:43,1043.00,1043.00,1043.00,1043.00,5,0,5.00
04/20/2004,00:44,1043.00,1043.00,1043.00,1043.00,1,0,1.00
04/20/2004,00:45,1043.25,1043.25,1043.00,1043.00,18,9,27.00
04/20/2004,00:46,1043.00,1043.00,1043.00,1043.00,0,1,1.00
04/20/2004,00:48,1042.75,1042.75,1042.50,1042.50,0,59,59.00
04/20/2004,00:49,1042.50,1042.75,1042.50,1042.50,17,10,27.00
04/20/2004,00:51,1042.50,1042.50,1042.50,1042.50,0,8,8.00
04/20/2004,00:52,1042.50,1042.50,1042.50,1042.50,0,3,3.00
04/20/2004,00:53,1042.25,1042.25,1042.25,1042.25,0,1,1.00
04/20/2004,00:56,1042.50,1042.75,1042.50,1042.75,7,0,7.00
04/20/2004,00:57,1042.50,1042.50,1042.50,1042.50,0,1,1.00
04/20/2004,00:58,1042.50,1042.75,1042.50,1042.75,55,1,56.00
04/20/2004,00:59,1042.75,1042.75,1042.75,1042.75,25,0,25.00
04/20/2004,01:00,1042.75,1042.75,1042.75,1042.75,39,0,39.00
04/20/2004,01:01,1042.75,1042.75,1042.75,1042.75,33,0,33.00
04/20/2004,01:02,1042.75,1042.75,1042.75,1042.75,50,0,50.00
04/20/2004,01:03,1042.75,1042.75,1042.75,1042.75,16,0,16.00
04/20/2004,01:04,1042.75,1042.75,1042.75,1042.75,44,0,44.00
04/20/2004,01:05,1042.75,1042.75,1042.50,1042.50,90,2,92.00
04/20/2004,01:06,1042.75,1042.75,1042.50,1042.75,26,1,27.00
04/20/2004,01:07,1042.25,1042.25,1042.25,1042.25,0,15,15.00
04/20/2004,01:08,1042.25,1042.25,1042.25,1042.25,0,7,7.00
04/20/2004,01:09,1042.25,1042.50,1042.25,1042.50,2,40,42.00
04/20/2004,01:12,1042.25,1042.25,1042.25,1042.25,0,1,1.00
04/20/2004,01:13,1042.50,1042.50,1042.50,1042.50,42,0,42.00
04/20/2004,01:17,1042.25,1042.25,1042.25,1042.25,0,10,10.00
04/20/2004,01:18,1042.25,1042.25,1042.25,1042.25,0,1,1.00
04/20/2004,01:19,1042.50,1042.50,1042.50,1042.50,5,0,5.00
04/20/2004,01:20,1042.25,1042.25,1042.25,1042.25,0,3,3.00
04/20/2004,01:21,1042.50,1042.50,1042.50,1042.50,4,0,4.00
04/20/2004,01:23,1042.50,1042.50,1042.50,1042.50,7,0,7.00
04/20/2004,01:24,1042.50,1042.50,1042.50,1042.50,4,0,4.00
04/20/2004,01:25,1042.25,1042.25,1042.25,1042.25,0,2,2.00
04/20/2004,01:26,1042.25,1042.25,1042.00,1042.00,0,88,88.00
04/20/2004,01:27,1042.00,1042.00,1041.75,1041.75,0,30,30.00
04/20/2004,01:28,1041.75,1041.75,1041.75,1041.75,0,32,32.00
04/20/2004,01:29,1041.75,1041.75,1041.75,1041.75,0,7,7.00
04/20/2004,01:31,1041.75,1041.75,1041.75,1041.75,0,60,60.00
04/20/2004,01:33,1041.50,1041.50,1041.50,1041.50,0,134,134.00
04/20/2004,01:34,1041.50,1041.50,1041.50,1041.50,0,166,166.00
04/20/2004,01:36,1041.50,1041.50,1041.50,1041.50,0,3,3.00
04/20/2004,01:37,1041.50,1041.50,1041.50,1041.50,0,10,10.00
04/20/2004,01:38,1041.75,1041.75,1041.75,1041.75,5,0,5.00
04/20/2004,01:40,1041.75,1041.75,1041.75,1041.75,32,0,32.00
04/20/2004,01:41,1042.00,1042.00,1042.00,1042.00,36,0,36.00
04/20/2004,01:42,1042.00,1042.00,1041.75,1041.75,8,73,81.00
04/20/2004,01:43,1041.75,1041.75,1041.75,1041.75,0,9,9.00
04/20/2004,01:44,1041.75,1042.00,1041.75,1042.00,2,64,66.00
04/20/2004,01:45,1042.00,1042.00,1041.75,1041.75,2,15,17.00
04/20/2004,01:46,1042.00,1042.00,1042.00,1042.00,27,0,27.00
04/20/2004,01:48,1042.25,1042.25,1042.25,1042.25,3,0,3.00
04/20/2004,01:51,1042.25,1042.25,1042.00,1042.25,9,5,14.00
04/20/2004,01:52,1042.00,1042.00,1041.75,1042.00,4,14,18.00
04/20/2004,01:53,1042.25,1042.25,1042.25,1042.25,1,0,1.00
04/20/2004,01:54,1042.00,1042.50,1042.00,1042.50,17,1,18.00
04/20/2004,01:56,1042.50,1042.50,1042.25,1042.25,2,11,13.00
04/20/2004,01:57,1042.25,1042.25,1042.00,1042.25,2,4,6.00
04/20/2004,01:58,1042.25,1042.25,1042.25,1042.25,32,0,32.00
04/20/2004,01:59,1042.25,1042.25,1042.25,1042.25,11,0,11.00
04/20/2004,02:00,1042.25,1042.25,1042.00,1042.25,31,3,34.00
04/20/2004,02:01,1042.00,1042.75,1042.00,1042.75,90,10,100.00
04/20/2004,02:02,1042.75,1042.75,1042.50,1042.50,137,35,172.00
04/20/2004,02:03,1042.75,1042.75,1042.50,1042.50,1,13,14.00
04/20/2004,02:04,1042.50,1042.75,1042.50,1042.50,12,6,18.00
04/20/2004,02:05,1042.50,1042.75,1042.50,1042.75,8,6,14.00
04/20/2004,02:06,1042.50,1042.50,1042.50,1042.50,0,60,60.00
04/20/2004,02:07,1042.25,1042.50,1042.25,1042.50,62,6,68.00
04/20/2004,02:08,1042.50,1042.50,1042.25,1042.50,51,2,53.00
04/20/2004,02:09,1042.50,1042.50,1042.25,1042.50,54,8,62.00
04/20/2004,02:10,1042.50,1042.50,1042.25,1042.25,9,9,18.00
04/20/2004,02:11,1042.50,1042.50,1042.25,1042.25,5,5,10.00
04/20/2004,02:12,1042.25,1042.25,1042.25,1042.25,0,10,10.00
04/20/2004,02:13,1042.25,1042.50,1042.25,1042.50,10,51,61.00
04/20/2004,02:14,1042.25,1042.25,1042.25,1042.25,0,1,1.00
04/20/2004,02:16,1042.50,1042.50,1042.50,1042.50,15,0,15.00
04/20/2004,02:17,1042.50,1042.50,1042.50,1042.50,30,0,30.00
04/20/2004,02:18,1042.50,1042.50,1042.50,1042.50,86,0,86.00
04/20/2004,02:19,1042.50,1042.75,1042.50,1042.75,107,0,107.00
04/20/2004,02:20,1042.75,1042.75,1042.50,1042.50,2,49,51.00
04/20/2004,02:21,1042.50,1042.75,1042.50,1042.75,1,14,15.00
04/20/2004,02:22,1042.50,1042.50,1042.50,1042.50,0,48,48.00
04/20/2004,02:23,1042.50,1042.50,1042.50,1042.50,0,31,31.00
04/20/2004,02:24,1042.50,1042.75,1042.50,1042.75,8,1,9.00
04/20/2004,02:25,1042.75,1043.00,1042.75,1043.00,86,5,91.00
04/20/2004,02:26,1043.00,1043.00,1042.75,1043.00,21,1,22.00
04/20/2004,02:27,1043.00,1043.00,1042.75,1042.75,8,18,26.00
04/20/2004,02:28,1043.00,1043.25,1043.00,1043.25,146,1,147.00
04/20/2004,02:29,1043.25,1043.50,1043.00,1043.50,65,1,66.00
04/20/2004,02:30,1043.25,1043.50,1043.25,1043.50,3,13,16.00
04/20/2004,02:31,1043.25,1043.50,1042.75,1043.00,24,33,57.00
04/20/2004,02:32,1042.75,1043.00,1042.75,1043.00,6,10,16.00
04/20/2004,02:33,1043.00,1043.00,1043.00,1043.00,6,0,6.00
04/20/2004,02:34,1043.00,1043.00,1043.00,1043.00,6,0,6.00
04/20/2004,02:35,1043.00,1043.25,1043.00,1043.00,40,21,61.00
04/20/2004,02:36,1043.00,1043.00,1043.00,1043.00,0,22,22.00
04/20/2004,02:37,1043.00,1043.00,1043.00,1043.00,0,37,37.00
04/20/2004,02:38,1043.00,1043.00,1043.00,1043.00,0,7,7.00
04/20/2004,02:39,1043.00,1043.00,1043.00,1043.00,0,8,8.00
04/20/2004,02:40,1043.00,1043.00,1043.00,1043.00,0,6,6.00
04/20/2004,02:41,1042.75,1042.75,1042.75,1042.75,0,60,60.00
04/20/2004,02:42,1042.75,1043.00,1042.75,1042.75,6,50,56.00
04/20/2004,02:43,1043.00,1043.00,1043.00,1043.00,6,0,6.00
04/20/2004,02:44,1043.00,1043.25,1042.75,1043.00,26,6,32.00
04/20/2004,02:45,1043.00,1043.25,1043.00,1043.25,6,5,11.00
04/20/2004,02:46,1043.25,1043.50,1043.25,1043.25,56,8,64.00
04/20/2004,02:47,1043.25,1043.50,1043.00,1043.00,8,154,162.00
04/20/2004,02:48,1043.00,1043.25,1043.00,1043.25,5,7,12.00
04/20/2004,02:49,1043.25,1043.25,1043.00,1043.25,12,16,28.00
04/20/2004,02:50,1043.25,1043.25,1043.00,1043.25,197,2,199.00
04/20/2004,02:51,1043.25,1043.50,1043.25,1043.50,159,0,159.00
04/20/2004,02:52,1043.50,1043.75,1043.50,1043.50,143,11,154.00
04/20/2004,02:53,1043.75,1043.75,1043.50,1043.75,17,5,22.00
04/20/2004,02:54,1043.75,1043.75,1043.50,1043.50,7,10,17.00
04/20/2004,02:55,1043.75,1043.75,1043.50,1043.50,9,18,27.00
04/20/2004,02:56,1043.50,1043.50,1043.25,1043.25,0,27,27.00
04/20/2004,02:57,1043.25,1043.50,1043.25,1043.25,7,36,43.00
04/20/2004,02:58,1043.25,1043.50,1043.25,1043.25,27,3,30.00
04/20/2004,02:59,1043.50,1043.50,1043.50,1043.50,23,0,23.00
04/20/2004,03:00,1043.50,1043.75,1043.50,1043.50,27,22,49.00
04/20/2004,03:01,1043.50,1043.50,1043.50,1043.50,0,9,9.00
04/20/2004,03:02,1043.50,1043.75,1043.50,1043.75,52,9,61.00
04/20/2004,03:03,1044.00,1044.00,1043.75,1043.75,30,16,46.00
04/20/2004,03:04,1044.00,1044.00,1043.75,1043.75,7,2,9.00
04/20/2004,03:05,1044.00,1044.00,1043.75,1043.75,40,133,173.00
04/20/2004,03:06,1043.75,1043.75,1043.50,1043.50,7,43,50.00
04/20/2004,03:07,1043.75,1043.75,1043.75,1043.75,11,0,11.00
04/20/2004,03:08,1043.75,1043.75,1043.75,1043.75,89,0,89.00
04/20/2004,03:09,1044.00,1044.00,1044.00,1044.00,12,0,12.00
04/20/2004,03:10,1044.00,1044.00,1043.75,1043.75,7,5,12.00
04/20/2004,03:11,1043.75,1044.00,1043.75,1044.00,18,1,19.00
04/20/2004,03:12,1044.00,1044.25,1044.00,1044.25,12,0,12.00
04/20/2004,03:13,1044.00,1044.00,1044.00,1044.00,0,5,5.00
04/20/2004,03:14,1044.25,1044.25,1044.25,1044.25,7,0,7.00
04/20/2004,03:15,1044.00,1044.25,1044.00,1044.25,7,3,10.00
04/20/2004,03:16,1044.25,1044.25,1044.25,1044.25,105,0,105.00
04/20/2004,03:17,1044.25,1044.50,1044.25,1044.50,26,0,26.00
04/20/2004,03:18,1044.50,1044.50,1044.50,1044.50,7,0,7.00
04/20/2004,03:19,1044.50,1044.50,1044.25,1044.50,15,11,26.00
04/20/2004,03:20,1044.25,1044.50,1044.25,1044.50,7,26,33.00
04/20/2004,03:21,1044.25,1044.25,1044.00,1044.00,0,11,11.00
04/20/2004,03:22,1044.00,1044.25,1044.00,1044.25,16,1,17.00
04/20/2004,03:23,1044.25,1044.25,1044.00,1044.00,7,1,8.00
04/20/2004,03:24,1044.00,1044.25,1044.00,1044.25,9,2,11.00
04/20/2004,03:25,1044.00,1044.00,1044.00,1044.00,0,33,33.00
04/20/2004,03:26,1044.00,1044.00,1043.75,1043.75,0,13,13.00
04/20/2004,03:27,1044.00,1044.00,1044.00,1044.00,7,0,7.00
04/20/2004,03:28,1044.00,1044.00,1044.00,1044.00,14,0,14.00
04/20/2004,03:29,1044.00,1044.00,1043.75,1043.75,1,1,2.00
04/20/2004,03:30,1044.25,1044.25,1043.75,1044.00,8,4,12.00
04/20/2004,03:31,1043.75,1044.00,1043.75,1044.00,5,6,11.00
04/20/2004,03:32,1044.00,1044.00,1044.00,1044.00,26,0,26.00
04/20/2004,03:33,1044.00,1044.25,1044.00,1044.25,19,0,19.00
04/20/2004,03:34,1044.25,1044.25,1044.25,1044.25,4,0,4.00
04/20/2004,03:35,1044.25,1044.50,1044.25,1044.25,20,109,129.00
04/20/2004,03:36,1044.25,1044.25,1044.25,1044.25,0,27,27.00
04/20/2004,03:37,1044.25,1044.25,1044.00,1044.00,0,117,117.00
04/20/2004,03:38,1044.25,1044.25,1044.25,1044.25,4,0,4.00
04/20/2004,03:39,1044.00,1044.00,1044.00,1044.00,0,13,13.00
04/20/2004,03:40,1044.00,1044.00,1043.75,1044.00,7,11,18.00
04/20/2004,03:41,1044.00,1044.25,1044.00,1044.25,16,0,16.00
04/20/2004,03:44,1044.25,1044.25,1044.25,1044.25,56,0,56.00
04/20/2004,03:45,1044.50,1044.75,1044.50,1044.75,102,0,102.00
04/20/2004,03:46,1044.75,1044.75,1044.50,1044.50,14,6,20.00
04/20/2004,03:47,1044.50,1044.75,1044.50,1044.75,12,3,15.00
04/20/2004,03:48,1044.75,1045.00,1044.50,1044.75,89,1,90.00
04/20/2004,03:49,1045.00,1045.00,1044.75,1044.75,5,4,9.00
04/20/2004,03:51,1044.75,1044.75,1044.75,1044.75,0,44,44.00
04/20/2004,03:52,1044.75,1045.00,1044.75,1045.00,53,23,76.00
04/20/2004,03:53,1045.00,1045.00,1044.75,1045.00,64,2,66.00
04/20/2004,03:54,1045.00,1045.50,1045.00,1045.00,98,67,165.00
04/20/2004,03:55,1045.00,1045.00,1045.00,1045.00,0,25,25.00
04/20/2004,03:57,1045.00,1045.00,1045.00,1045.00,0,5,5.00
04/20/2004,03:58,1045.25,1045.25,1045.00,1045.00,12,1,13.00
04/20/2004,03:59,1045.00,1045.00,1044.75,1045.00,10,30,40.00
04/20/2004,04:00,1045.00,1045.00,1045.00,1045.00,8,0,8.00
04/20/2004,04:01,1044.75,1044.75,1044.00,1044.25,16,100,116.00
04/20/2004,04:02,1044.50,1044.50,1044.25,1044.25,9,40,49.00
04/20/2004,04:03,1044.25,1044.50,1044.00,1044.00,26,50,76.00
04/20/2004,04:04,1044.25,1044.25,1044.00,1044.00,5,1,6.00
04/20/2004,04:05,1044.25,1044.25,1043.50,1043.50,1,83,84.00
04/20/2004,04:06,1043.75,1043.75,1043.50,1043.50,4,21,25.00
04/20/2004,04:07,1043.50,1043.75,1043.25,1043.50,1,37,38.00
04/20/2004,04:08,1043.50,1043.75,1043.50,1043.50,1,44,45.00
04/20/2004,04:09,1043.75,1043.75,1043.50,1043.50,3,10,13.00
04/20/2004,04:12,1043.75,1043.75,1043.75,1043.75,184,0,184.00
04/20/2004,04:13,1044.00,1044.00,1044.00,1044.00,36,0,36.00
04/20/2004,04:14,1044.00,1044.00,1044.00,1044.00,9,0,9.00
04/20/2004,04:15,1043.75,1043.75,1043.75,1043.75,0,15,15.00
04/20/2004,04:16,1043.75,1044.00,1043.75,1044.00,2,4,6.00
04/20/2004,04:17,1044.00,1044.00,1043.75,1043.75,1,2,3.00
04/20/2004,04:18,1043.75,1043.75,1043.75,1043.75,0,3,3.00
04/20/2004,04:19,1043.75,1043.75,1043.75,1043.75,0,18,18.00
04/20/2004,04:21,1043.75,1043.75,1043.75,1043.75,0,68,68.00
04/20/2004,04:22,1043.75,1043.75,1043.75,1043.75,0,22,22.00
04/20/2004,04:23,1043.75,1043.75,1043.50,1043.75,3,13,16.00
04/20/2004,04:24,1043.75,1044.00,1043.50,1044.00,10,1,11.00
04/20/2004,04:25,1043.75,1043.75,1043.75,1043.75,0,3,3.00
04/20/2004,04:26,1043.75,1044.00,1043.50,1043.50,1,22,23.00
04/20/2004,04:27,1043.50,1043.50,1043.50,1043.50,0,25,25.00
04/20/2004,04:28,1043.50,1043.50,1043.50,1043.50,0,23,23.00
04/20/2004,04:29,1043.50,1043.50,1043.50,1043.50,0,49,49.00
04/20/2004,04:31,1043.50,1043.50,1043.50,1043.50,0,43,43.00
04/20/2004,04:32,1043.50,1043.50,1043.25,1043.25,0,7,7.00
04/20/2004,04:33,1043.50,1043.50,1043.25,1043.25,2,6,8.00
04/20/2004,04:36,1043.25,1043.25,1043.25,1043.25,0,60,60.00
04/20/2004,04:38,1043.00,1043.00,1043.00,1043.00,0,25,25.00
04/20/2004,04:41,1043.00,1043.25,1043.00,1043.25,16,3,19.00
04/20/2004,04:42,1043.25,1043.25,1043.25,1043.25,1,0,1.00
04/20/2004,04:43,1043.25,1043.25,1043.25,1043.25,20,0,20.00
04/20/2004,04:44,1043.00,1043.00,1043.00,1043.00,0,69,69.00
04/20/2004,04:45,1043.00,1043.00,1043.00,1043.00,0,3,3.00
04/20/2004,04:46,1042.75,1042.75,1042.75,1042.75,0,50,50.00
04/20/2004,04:47,1043.00,1043.00,1043.00,1043.00,1,0,1.00
04/20/2004,04:48,1043.00,1043.00,1043.00,1043.00,1,0,1.00
04/20/2004,04:49,1042.75,1042.75,1042.75,1042.75,0,53,53.00
04/20/2004,04:50,1043.00,1043.00,1042.75,1042.75,6,11,17.00
04/20/2004,04:51,1042.75,1042.75,1042.75,1042.75,0,2,2.00
04/20/2004,04:52,1042.75,1042.75,1042.50,1042.50,0,4,4.00
04/20/2004,04:53,1042.75,1042.75,1042.50,1042.50,10,2,12.00
04/20/2004,04:54,1042.75,1042.75,1042.75,1042.75,1,0,1.00
04/20/2004,04:55,1042.75,1043.00,1042.75,1043.00,56,0,56.00
04/20/2004,04:56,1043.25,1043.25,1043.25,1043.25,1,0,1.00
04/20/2004,04:57,1043.25,1043.25,1043.25,1043.25,10,0,10.00
04/20/2004,04:58,1043.25,1043.25,1043.25,1043.25,18,0,18.00
04/20/2004,04:59,1043.25,1043.25,1043.25,1043.25,27,0,27.00
04/20/2004,05:02,1043.00,1043.00,1043.00,1043.00,0,1,1.00
04/20/2004,05:03,1043.25,1043.25,1043.25,1043.25,1,0,1.00
04/20/2004,05:04,1043.00,1043.00,1043.00,1043.00,0,2,2.00
04/20/2004,05:05,1043.00,1043.00,1043.00,1043.00,0,10,10.00
04/20/2004,05:07,1043.00,1043.00,1043.00,1043.00,0,2,2.00
04/20/2004,05:08,1043.25,1043.50,1043.25,1043.50,54,0,54.00
04/20/2004,05:09,1043.50,1043.50,1043.50,1043.50,13,0,13.00
04/20/2004,05:10,1043.50,1043.50,1043.50,1043.50,4,0,4.00
04/20/2004,05:11,1043.25,1043.25,1043.25,1043.25,0,11,11.00
04/20/2004,05:14,1043.50,1043.50,1043.50,1043.50,4,0,4.00
04/20/2004,05:17,1043.25,1043.25,1043.00,1043.00,1,33,34.00
04/20/2004,05:18,1043.00,1043.00,1043.00,1043.00,0,1,1.00
04/20/2004,05:19,1043.00,1043.00,1043.00,1043.00,0,7,7.00
04/20/2004,05:20,1043.00,1043.00,1043.00,1043.00,0,4,4.00
04/20/2004,05:21,1042.75,1042.75,1042.75,1042.75,0,34,34.00
04/20/2004,05:22,1042.75,1042.75,1042.75,1042.75,0,14,14.00
04/20/2004,05:23,1042.75,1042.75,1042.75,1042.75,0,2,2.00
04/20/2004,05:24,1043.00,1043.00,1043.00,1043.00,8,0,8.00
04/20/2004,05:26,1043.00,1043.25,1043.00,1043.25,35,0,35.00
04/20/2004,05:27,1043.25,1043.25,1043.25,1043.25,2,0,2.00
04/20/2004,05:30,1043.25,1043.25,1043.25,1043.25,4,0,4.00
04/20/2004,05:31,1043.25,1043.25,1043.25,1043.25,4,0,4.00
04/20/2004,05:32,1043.50,1043.50,1043.50,1043.50,5,0,5.00
04/20/2004,05:33,1043.50,1043.50,1043.50,1043.50,3,0,3.00
04/20/2004,05:34,1043.50,1043.50,1043.50,1043.50,3,0,3.00
04/20/2004,05:35,1043.50,1043.50,1043.25,1043.25,1,7,8.00
04/20/2004,05:36,1043.50,1043.50,1043.50,1043.50,13,0,13.00
04/20/2004,05:38,1043.75,1043.75,1043.50,1043.75,53,1,54.00
04/20/2004,05:39,1043.75,1044.00,1043.75,1044.00,6,6,12.00
04/20/2004,05:40,1043.75,1043.75,1043.50,1043.50,0,17,17.00
04/20/2004,05:41,1043.75,1043.75,1043.50,1043.50,1,15,16.00
04/20/2004,05:42,1043.50,1043.50,1043.50,1043.50,0,6,6.00
04/20/2004,05:43,1043.50,1043.50,1043.50,1043.50,0,6,6.00
04/20/2004,05:44,1043.50,1043.50,1043.25,1043.25,0,7,7.00
04/20/2004,05:45,1043.50,1043.50,1043.50,1043.50,3,0,3.00
04/20/2004,05:47,1043.50,1043.50,1043.25,1043.25,2,3,5.00
04/20/2004,05:48,1043.25,1043.50,1043.25,1043.50,1,1,2.00
04/20/2004,05:49,1043.50,1043.50,1043.50,1043.50,10,0,10.00
04/20/2004,05:50,1043.50,1043.50,1043.50,1043.50,30,0,30.00
04/20/2004,05:51,1043.75,1043.75,1043.75,1043.75,2,0,2.00
04/20/2004,05:52,1043.75,1043.75,1043.75,1043.75,1,0,1.00
04/20/2004,05:53,1043.50,1043.50,1043.50,1043.50,0,5,5.00
04/20/2004,05:56,1043.25,1043.25,1043.25,1043.25,0,2,2.00
04/20/2004,05:57,1043.50,1043.50,1043.50,1043.50,6,0,6.00
04/20/2004,05:58,1043.25,1043.50,1043.25,1043.50,15,1,16.00
04/20/2004,05:59,1043.25,1043.50,1043.25,1043.50,2,10,12.00
04/20/2004,06:01,1043.50,1043.75,1043.50,1043.75,60,0,60.00
04/20/2004,06:02,1043.50,1043.50,1043.50,1043.50,0,62,62.00
04/20/2004,06:03,1043.50,1043.75,1043.50,1043.75,172,37,209.00
04/20/2004,06:04,1043.75,1043.75,1043.75,1043.75,50,0,50.00
04/20/2004,06:05,1043.75,1043.75,1043.75,1043.75,75,0,75.00
04/20/2004,06:06,1043.75,1043.75,1043.50,1043.75,77,4,81.00
04/20/2004,06:07,1043.75,1043.75,1043.75,1043.75,10,0,10.00
04/20/2004,06:08,1043.75,1043.75,1043.75,1043.75,2,0,2.00
04/20/2004,06:09,1043.75,1043.75,1043.75,1043.75,19,0,19.00
04/20/2004,06:10,1043.75,1043.75,1043.75,1043.75,69,0,69.00
04/20/2004,06:11,1043.75,1043.75,1043.75,1043.75,15,0,15.00
04/20/2004,06:12,1043.75,1043.75,1043.75,1043.75,1,0,1.00
04/20/2004,06:13,1043.75,1043.75,1043.75,1043.75,1,0,1.00
04/20/2004,06:14,1043.75,1043.75,1043.50,1043.75,21,15,36.00
04/20/2004,06:15,1043.75,1044.25,1043.75,1044.00,125,2,127.00
04/20/2004,06:16,1044.25,1044.25,1044.25,1044.25,49,0,49.00
04/20/2004,06:18,1044.25,1044.25,1044.25,1044.25,5,0,5.00
04/20/2004,06:19,1044.25,1044.25,1044.25,1044.25,73,0,73.00
04/20/2004,06:20,1044.25,1044.50,1044.25,1044.25,21,22,43.00
04/20/2004,06:21,1044.25,1044.50,1044.25,1044.25,1,8,9.00
04/20/2004,06:22,1044.25,1044.50,1044.25,1044.50,203,21,224.00
04/20/2004,06:23,1044.50,1044.75,1044.50,1044.50,17,1,18.00
04/20/2004,06:24,1044.75,1044.75,1044.50,1044.50,87,32,119.00
04/20/2004,06:25,1044.75,1044.75,1044.75,1044.75,7,0,7.00
04/20/2004,06:26,1044.75,1044.75,1044.75,1044.75,2,0,2.00
04/20/2004,06:27,1044.75,1044.75,1044.50,1044.50,133,10,143.00
04/20/2004,06:28,1044.75,1044.75,1044.50,1044.50,30,2,32.00
04/20/2004,06:29,1044.75,1044.75,1044.75,1044.75,37,0,37.00
04/20/2004,06:30,1045.00,1045.00,1044.50,1044.50,2,25,27.00
04/20/2004,06:31,1044.50,1044.50,1044.50,1044.50,0,2,2.00
04/20/2004,06:32,1044.50,1044.50,1044.25,1044.50,19,77,96.00
04/20/2004,06:33,1044.50,1044.50,1044.50,1044.50,2,0,2.00
04/20/2004,06:34,1044.50,1044.75,1044.50,1044.75,48,3,51.00
04/20/2004,06:35,1044.50,1044.50,1044.25,1044.50,5,13,18.00
04/20/2004,06:36,1044.25,1044.50,1044.25,1044.25,26,4,30.00
04/20/2004,06:37,1044.25,1044.25,1044.25,1044.25,0,134,134.00
04/20/2004,06:38,1044.25,1044.25,1043.75,1043.75,0,179,179.00
04/20/2004,06:39,1044.00,1044.00,1044.00,1044.00,6,0,6.00
04/20/2004,06:40,1044.00,1044.25,1043.75,1044.00,21,14,35.00
04/20/2004,06:41,1044.25,1044.50,1044.25,1044.50,49,0,49.00
04/20/2004,06:42,1044.25,1044.25,1044.25,1044.25,0,58,58.00
04/20/2004,06:43,1044.25,1044.50,1044.25,1044.50,14,5,19.00
04/20/2004,06:44,1044.75,1045.00,1044.75,1044.75,46,12,58.00
04/20/2004,06:45,1044.75,1044.75,1044.75,1044.75,0,1,1.00
04/20/2004,06:46,1044.50,1044.50,1044.50,1044.50,0,7,7.00
04/20/2004,06:47,1044.50,1044.50,1044.50,1044.50,0,27,27.00
04/20/2004,06:48,1044.50,1044.50,1044.50,1044.50,0,9,9.00
04/20/2004,06:49,1044.50,1044.50,1044.50,1044.50,0,19,19.00
04/20/2004,06:50,1044.50,1044.50,1044.50,1044.50,0,2,2.00
04/20/2004,06:51,1044.25,1044.25,1044.25,1044.25,0,19,19.00
04/20/2004,06:52,1044.25,1044.25,1044.25,1044.25,0,8,8.00
04/20/2004,06:53,1044.25,1044.25,1044.25,1044.25,0,3,3.00
04/20/2004,06:54,1044.50,1044.50,1044.50,1044.50,4,0,4.00
04/20/2004,06:55,1044.25,1044.50,1044.25,1044.50,1,1,2.00
04/20/2004,06:56,1044.50,1044.50,1044.50,1044.50,2,0,2.00
04/20/2004,06:58,1044.25,1044.75,1044.25,1044.75,274,50,324.00
04/20/2004,06:59,1044.75,1045.00,1044.75,1044.75,100,53,153.00
04/20/2004,07:00,1044.75,1045.25,1044.75,1045.25,155,80,235.00
04/20/2004,07:01,1045.25,1045.50,1045.25,1045.25,193,201,394.00
04/20/2004,07:02,1045.50,1045.50,1045.25,1045.50,253,5,258.00
04/20/2004,07:03,1045.25,1045.75,1045.25,1045.25,101,56,157.00
04/20/2004,07:04,1045.25,1045.25,1045.00,1045.25,8,261,269.00
04/20/2004,07:05,1045.00,1045.00,1044.75,1044.75,17,188,205.00
04/20/2004,07:06,1044.75,1044.75,1044.75,1044.75,0,163,163.00
04/20/2004,07:07,1044.75,1045.00,1044.75,1045.00,10,9,19.00
04/20/2004,07:08,1044.75,1044.75,1044.50,1044.75,59,70,129.00
04/20/2004,07:09,1044.50,1045.00,1044.50,1045.00,166,1,167.00
04/20/2004,07:10,1045.00,1045.25,1045.00,1045.25,24,0,24.00
04/20/2004,07:11,1045.00,1045.00,1044.75,1044.75,0,30,30.00
04/20/2004,07:12,1044.75,1045.00,1044.75,1045.00,36,3,39.00
04/20/2004,07:13,1045.25,1045.50,1045.25,1045.50,635,1,636.00
04/20/2004,07:14,1045.50,1045.50,1045.50,1045.50,105,0,105.00
04/20/2004,07:15,1045.50,1046.00,1045.25,1045.75,582,159,741.00
04/20/2004,07:16,1045.75,1046.00,1045.50,1046.00,143,135,278.00
04/20/2004,07:17,1045.75,1046.25,1045.75,1045.75,180,57,237.00
04/20/2004,07:18,1045.75,1045.75,1045.50,1045.50,0,206,206.00
04/20/2004,07:19,1045.75,1045.75,1045.50,1045.50,75,15,90.00
04/20/2004,07:20,1045.50,1045.75,1045.50,1045.50,3,40,43.00
04/20/2004,07:21,1045.50,1045.50,1045.25,1045.50,1,64,65.00
04/20/2004,07:22,1045.25,1045.50,1045.25,1045.50,245,2,247.00
04/20/2004,07:23,1045.50,1045.75,1045.50,1045.50,20,6,26.00
04/20/2004,07:24,1045.75,1045.75,1045.50,1045.75,3,6,9.00
04/20/2004,07:25,1045.50,1045.75,1045.50,1045.75,226,1,227.00
04/20/2004,07:26,1045.75,1045.75,1045.75,1045.75,16,0,16.00
04/20/2004,07:27,1045.75,1046.00,1045.75,1045.75,42,80,122.00
04/20/2004,07:28,1045.75,1045.75,1045.50,1045.75,10,36,46.00
04/20/2004,07:29,1045.75,1045.75,1045.50,1045.75,107,10,117.00
04/20/2004,07:30,1045.50,1045.50,1045.50,1045.50,0,25,25.00
04/20/2004,07:31,1045.50,1045.50,1045.25,1045.50,30,112,142.00
04/20/2004,07:32,1045.50,1045.50,1045.25,1045.25,6,2,8.00
04/20/2004,07:33,1045.25,1045.50,1045.25,1045.50,266,8,274.00
04/20/2004,07:34,1045.50,1045.50,1045.25,1045.25,128,1,129.00
04/20/2004,07:35,1045.25,1045.50,1045.25,1045.50,26,27,53.00
04/20/2004,07:36,1045.50,1045.50,1045.50,1045.50,64,0,64.00
04/20/2004,07:37,1045.50,1045.75,1045.50,1045.75,7,0,7.00
04/20/2004,07:38,1045.50,1045.50,1045.50,1045.50,0,22,22.00
04/20/2004,07:39,1045.50,1045.50,1045.25,1045.25,0,238,238.00
04/20/2004,07:40,1045.00,1045.25,1045.00,1045.25,101,23,124.00
04/20/2004,07:41,1045.50,1045.50,1045.00,1045.25,73,90,163.00
04/20/2004,07:42,1045.25,1045.50,1045.00,1045.50,65,5,70.00
04/20/2004,07:43,1045.50,1045.50,1045.25,1045.25,133,68,201.00
04/20/2004,07:44,1045.00,1045.25,1045.00,1045.00,48,32,80.00
04/20/2004,07:45,1045.00,1045.25,1045.00,1045.25,5,45,50.00
04/20/2004,07:46,1045.25,1045.25,1045.25,1045.25,45,0,45.00
04/20/2004,07:47,1045.25,1045.50,1045.25,1045.25,176,1,177.00
04/20/2004,07:48,1045.50,1045.75,1045.25,1045.50,462,209,671.00
04/20/2004,07:49,1045.25,1045.50,1045.00,1045.00,22,252,274.00
04/20/2004,07:50,1045.25,1045.50,1045.00,1045.25,317,74,391.00
04/20/2004,07:51,1045.25,1045.50,1045.25,1045.25,3,6,9.00
04/20/2004,07:52,1045.50,1045.50,1045.25,1045.25,2,71,73.00
04/20/2004,07:53,1045.25,1045.50,1045.00,1045.25,12,40,52.00
04/20/2004,07:54,1045.25,1045.25,1044.75,1044.75,53,96,149.00
04/20/2004,07:55,1044.75,1045.25,1044.50,1044.75,110,439,549.00
04/20/2004,07:56,1044.75,1044.75,1044.25,1044.50,224,219,443.00
04/20/2004,07:57,1044.75,1044.75,1044.50,1044.50,3,31,34.00
04/20/2004,07:58,1044.75,1044.75,1044.25,1044.25,14,180,194.00
04/20/2004,07:59,1044.50,1044.75,1044.50,1044.75,213,23,236.00
04/20/2004,08:00,1044.75,1045.00,1044.75,1044.75,34,111,145.00
04/20/2004,08:01,1044.50,1044.75,1044.50,1044.50,9,4,13.00
04/20/2004,08:02,1044.50,1045.00,1044.50,1044.75,38,6,44.00
04/20/2004,08:03,1044.75,1045.00,1044.75,1045.00,27,2,29.00
04/20/2004,08:04,1045.00,1045.00,1044.50,1044.50,4,58,62.00
04/20/2004,08:05,1044.50,1045.00,1044.50,1045.00,49,4,53.00
04/20/2004,08:06,1044.75,1045.00,1044.50,1044.75,55,111,166.00
04/20/2004,08:07,1044.75,1045.00,1044.50,1044.75,59,3,62.00
04/20/2004,08:08,1044.75,1045.00,1044.75,1044.75,137,9,146.00
04/20/2004,08:09,1044.75,1045.25,1044.75,1045.25,132,21,153.00
04/20/2004,08:10,1045.00,1045.25,1045.00,1045.00,28,38,66.00
04/20/2004,08:11,1045.00,1045.25,1045.00,1045.25,25,5,30.00
04/20/2004,08:12,1045.00,1045.25,1045.00,1045.00,18,4,22.00
04/20/2004,08:13,1045.25,1045.25,1045.00,1045.25,74,27,101.00
04/20/2004,08:14,1045.25,1045.25,1045.00,1045.00,55,137,192.00
04/20/2004,08:15,1045.00,1045.00,1044.75,1044.75,3,49,52.00
04/20/2004,08:16,1044.50,1045.00,1044.50,1045.00,18,16,34.00
04/20/2004,08:17,1045.00,1045.25,1045.00,1045.00,60,23,83.00
04/20/2004,08:18,1045.25,1045.25,1045.00,1045.00,10,14,24.00
04/20/2004,08:19,1044.75,1045.00,1044.75,1044.75,9,19,28.00
04/20/2004,08:20,1045.00,1045.00,1044.75,1044.75,19,10,29.00
04/20/2004,08:21,1044.75,1045.00,1044.50,1044.75,74,78,152.00
04/20/2004,08:22,1045.00,1045.00,1044.75,1044.75,17,41,58.00
04/20/2004,08:23,1044.75,1044.75,1044.75,1044.75,0,97,97.00
04/20/2004,08:24,1044.75,1045.00,1044.75,1044.75,7,59,66.00
04/20/2004,08:25,1045.00,1045.00,1044.50,1044.75,37,91,128.00
04/20/2004,08:26,1044.50,1044.75,1044.50,1044.75,99,1,100.00
04/20/2004,08:27,1044.50,1044.75,1044.25,1044.50,93,381,474.00
04/20/2004,08:28,1044.50,1044.50,1044.25,1044.25,9,157,166.00
04/20/2004,08:29,1044.25,1044.75,1044.25,1044.75,396,385,781.00
04/20/2004,08:30,1044.75,1044.75,1044.00,1044.00,105,995,1100.00
04/20/2004,08:31,1044.00,1044.25,1043.50,1044.00,2042,2304,4346.00
04/20/2004,08:32,1044.00,1044.25,1043.50,1044.25,2071,992,3063.00
04/20/2004,08:33,1044.25,1044.50,1044.00,1044.00,1448,1267,2715.00
04/20/2004,08:34,1044.25,1044.25,1043.50,1043.75,989,1510,2499.00
04/20/2004,08:35,1044.00,1044.00,1043.00,1043.25,1533,3124,4657.00
04/20/2004,08:36,1043.25,1043.25,1042.50,1043.00,1433,2562,3995.00
04/20/2004,08:37,1043.25,1043.75,1043.00,1043.50,1793,2152,3945.00
04/20/2004,08:38,1043.75,1044.00,1043.50,1043.75,2074,1217,3291.00
04/20/2004,08:39,1043.75,1044.00,1043.50,1043.50,858,692,1550.00
04/20/2004,08:40,1043.50,1044.00,1043.25,1043.75,843,1046,1889.00
04/20/2004,08:41,1043.75,1044.25,1043.50,1043.50,1536,1028,2564.00
04/20/2004,08:42,1043.75,1044.25,1043.50,1044.00,2654,910,3564.00
04/20/2004,08:43,1044.00,1044.50,1043.50,1044.00,1163,1501,2664.00
04/20/2004,08:44,1044.00,1044.25,1043.50,1043.50,665,952,1617.00
04/20/2004,08:45,1043.75,1044.25,1043.50,1043.50,497,1696,2193.00
04/20/2004,08:46,1043.50,1043.50,1043.00,1043.50,513,1384,1897.00
04/20/2004,08:47,1043.50,1043.50,1043.00,1043.50,643,250,893.00
04/20/2004,08:48,1043.50,1044.00,1043.25,1044.00,2263,534,2797.00
04/20/2004,08:49,1043.75,1044.00,1043.50,1043.75,197,529,726.00
04/20/2004,08:50,1043.50,1044.00,1043.50,1043.75,826,508,1334.00
04/20/2004,08:51,1043.75,1043.75,1043.50,1043.75,499,720,1219.00
04/20/2004,08:52,1043.75,1044.25,1043.75,1043.75,1345,848,2193.00
04/20/2004,08:53,1044.00,1044.00,1043.50,1043.75,760,285,1045.00
04/20/2004,08:54,1043.75,1044.75,1043.75,1044.75,3303,937,4240.00
04/20/2004,08:55,1044.75,1044.75,1044.25,1044.75,1075,1899,2974.00
04/20/2004,08:56,1044.75,1045.25,1044.50,1045.25,2770,211,2981.00
04/20/2004,08:57,1045.25,1045.75,1045.00,1045.75,1414,878,2292.00
04/20/2004,08:58,1045.75,1046.00,1045.50,1045.50,3105,1079,4184.00
04/20/2004,08:59,1045.50,1045.75,1045.50,1045.50,269,1018,1287.00
04/20/2004,09:00,1045.50,1045.75,1045.50,1045.75,460,612,1072.00
04/20/2004,09:01,1045.75,1046.00,1045.50,1046.00,1429,845,2274.00
04/20/2004,09:02,1045.75,1046.25,1045.75,1045.75,1570,981,2551.00
04/20/2004,09:03,1045.75,1046.00,1045.50,1045.50,286,1126,1412.00
04/20/2004,09:04,1045.50,1045.75,1045.25,1045.75,625,2196,2821.00
04/20/2004,09:05,1045.50,1046.00,1045.25,1045.25,1197,1329,2526.00
04/20/2004,09:06,1045.25,1045.50,1045.00,1045.25,73,731,804.00
04/20/2004,09:07,1045.25,1045.50,1045.00,1045.25,412,192,604.00
04/20/2004,09:08,1045.25,1046.00,1045.25,1046.00,2254,754,3008.00
04/20/2004,09:09,1046.00,1046.25,1045.25,1045.50,602,1319,1921.00
04/20/2004,09:10,1045.25,1045.25,1045.00,1045.00,524,1095,1619.00
04/20/2004,09:11,1045.00,1045.50,1045.00,1045.50,766,393,1159.00
04/20/2004,09:12,1045.50,1045.50,1044.75,1044.75,238,1499,1737.00
04/20/2004,09:13,1044.75,1045.25,1044.75,1044.75,586,1617,2203.00
04/20/2004,09:14,1044.75,1045.00,1044.50,1044.75,602,1853,2455.00
04/20/2004,09:15,1044.75,1044.75,1044.50,1044.50,430,140,570.00
04/20/2004,09:16,1044.75,1045.25,1044.50,1045.00,1309,652,1961.00
04/20/2004,09:17,1045.00,1045.25,1044.75,1044.75,348,348,696.00
04/20/2004,09:18,1044.75,1045.25,1044.75,1045.25,662,22,684.00
04/20/2004,09:19,1045.25,1045.25,1044.75,1044.75,58,329,387.00
04/20/2004,09:20,1044.75,1045.00,1044.50,1044.50,679,971,1650.00
04/20/2004,09:21,1044.50,1044.75,1044.00,1044.00,420,2246,2666.00
04/20/2004,09:22,1044.00,1044.25,1043.75,1044.00,479,2602,3081.00
04/20/2004,09:23,1044.25,1044.25,1044.00,1044.00,121,321,442.00
04/20/2004,09:24,1044.00,1044.50,1043.75,1044.00,1275,2947,4222.00
04/20/2004,09:25,1043.75,1044.25,1043.75,1044.25,1018,148,1166.00
04/20/2004,09:26,1044.00,1044.50,1044.00,1044.25,804,654,1458.00
04/20/2004,09:27,1044.50,1045.00,1044.25,1044.75,895,330,1225.00
04/20/2004,09:28,1044.75,1045.00,1044.50,1044.50,315,237,552.00
04/20/2004,09:29,1044.50,1044.75,1044.25,1044.50,197,442,639.00
04/20/2004,09:30,1044.50,1044.75,1044.25,1044.75,135,84,219.00
04/20/2004,09:31,1044.50,1044.75,1044.50,1044.75,65,166,231.00
04/20/2004,09:32,1044.75,1044.75,1044.25,1044.50,87,556,643.00
04/20/2004,09:33,1044.50,1044.50,1044.00,1044.25,47,306,353.00
04/20/2004,09:34,1044.00,1044.50,1044.00,1044.25,303,179,482.00
04/20/2004,09:35,1044.25,1044.50,1044.25,1044.50,23,39,62.00
04/20/2004,09:36,1044.50,1045.00,1044.25,1045.00,1477,45,1522.00
04/20/2004,09:37,1045.00,1045.25,1044.75,1044.75,1808,1122,2930.00
04/20/2004,09:38,1044.75,1045.25,1044.75,1045.00,459,539,998.00
04/20/2004,09:39,1045.00,1045.00,1044.75,1045.00,730,11,741.00
04/20/2004,09:40,1045.00,1045.00,1044.50,1044.50,103,309,412.00
04/20/2004,09:41,1044.50,1045.00,1044.50,1044.75,367,132,499.00
04/20/2004,09:42,1045.00,1045.25,1044.75,1044.75,375,245,620.00
04/20/2004,09:43,1045.00,1045.25,1044.75,1044.75,268,120,388.00
04/20/2004,09:44,1044.75,1045.00,1044.75,1044.75,16,63,79.00
04/20/2004,09:45,1044.75,1045.25,1044.75,1045.25,268,9,277.00
04/20/2004,09:46,1045.00,1045.75,1045.00,1045.25,2814,1873,4687.00
04/20/2004,09:47,1045.25,1045.75,1045.25,1045.50,864,1245,2109.00
04/20/2004,09:48,1045.25,1045.75,1045.25,1045.25,229,154,383.00
04/20/2004,09:49,1045.50,1045.75,1045.25,1045.50,414,78,492.00
04/20/2004,09:50,1045.25,1045.50,1045.25,1045.25,22,93,115.00
04/20/2004,09:51,1045.25,1045.50,1044.75,1044.75,146,1263,1409.00
04/20/2004,09:52,1044.75,1045.00,1044.25,1044.50,1778,2146,3924.00
04/20/2004,09:53,1044.50,1044.75,1044.25,1044.75,1124,134,1258.00
04/20/2004,09:54,1044.50,1044.75,1044.25,1044.50,87,391,478.00
04/20/2004,09:55,1044.50,1044.75,1043.75,1043.75,208,906,1114.00
04/20/2004,09:56,1043.75,1044.00,1043.50,1044.00,683,1879,2562.00
04/20/2004,09:57,1044.00,1044.25,1043.75,1044.00,587,188,775.00
04/20/2004,09:58,1044.00,1044.00,1043.75,1043.75,43,247,290.00
04/20/2004,09:59,1043.50,1043.75,1042.50,1042.75,1156,4395,5551.00
04/20/2004,10:00,1042.75,1043.00,1042.25,1042.50,1446,2296,3742.00
04/20/2004,10:01,1042.75,1042.75,1042.00,1042.00,1023,3170,4193.00
04/20/2004,10:02,1042.25,1042.75,1042.00,1042.25,1376,808,2184.00
04/20/2004,10:03,1042.50,1042.75,1042.25,1042.75,941,62,1003.00
04/20/2004,10:04,1042.50,1042.75,1042.25,1042.75,501,386,887.00
04/20/2004,10:05,1042.75,1042.75,1042.00,1042.00,478,888,1366.00
04/20/2004,10:06,1042.00,1042.75,1042.00,1042.75,1184,853,2037.00
04/20/2004,10:07,1042.50,1042.75,1042.25,1042.50,403,1270,1673.00
04/20/2004,10:08,1042.75,1042.75,1042.00,1042.25,19,946,965.00
04/20/2004,10:09,1042.00,1042.25,1041.50,1041.50,1131,2594,3725.00
04/20/2004,10:10,1041.50,1041.75,1041.50,1041.50,388,1654,2042.00
04/20/2004,10:11,1041.50,1041.75,1041.50,1041.75,352,943,1295.00
04/20/2004,10:12,1041.50,1041.75,1041.25,1041.50,962,761,1723.00
04/20/2004,10:13,1041.50,1042.00,1041.50,1042.00,1927,197,2124.00
04/20/2004,10:14,1042.00,1042.00,1041.75,1042.00,200,49,249.00
04/20/2004,10:15,1042.00,1042.25,1041.75,1042.25,1748,164,1912.00
04/20/2004,10:16,1042.25,1042.25,1041.75,1042.00,400,1048,1448.00
04/20/2004,10:17,1042.00,1042.00,1041.75,1042.00,351,135,486.00
04/20/2004,10:18,1042.00,1042.25,1041.75,1042.00,789,273,1062.00
04/20/2004,10:19,1042.00,1042.00,1040.75,1041.00,870,5067,5937.00
04/20/2004,10:20,1040.75,1041.75,1040.75,1041.50,3128,1965,5093.00
04/20/2004,10:21,1041.25,1042.00,1041.25,1042.00,3347,841,4188.00
04/20/2004,10:22,1042.00,1042.00,1041.75,1041.75,611,1114,1725.00
04/20/2004,10:23,1042.00,1042.25,1041.75,1042.25,540,693,1233.00
04/20/2004,10:24,1042.25,1042.25,1041.75,1042.25,320,165,485.00
04/20/2004,10:25,1042.25,1042.50,1042.00,1042.50,821,391,1212.00
04/20/2004,10:26,1042.50,1042.75,1042.25,1042.75,1839,372,2211.00
04/20/2004,10:27,1042.50,1042.75,1042.00,1042.25,825,1884,2709.00
04/20/2004,10:28,1042.00,1042.25,1042.00,1042.25,825,553,1378.00
04/20/2004,10:29,1042.25,1042.50,1041.75,1042.25,275,893,1168.00
04/20/2004,10:30,1042.25,1042.25,1041.75,1042.00,221,350,571.00
04/20/2004,10:31,1042.00,1042.25,1041.25,1041.25,185,2128,2313.00
04/20/2004,10:32,1041.25,1041.75,1041.25,1041.50,637,201,838.00
04/20/2004,10:33,1041.50,1042.00,1041.50,1042.00,331,181,512.00
04/20/2004,10:34,1042.00,1042.25,1041.75,1042.25,802,15,817.00
04/20/2004,10:35,1042.25,1042.25,1041.75,1041.75,88,344,432.00
04/20/2004,10:36,1042.00,1042.25,1041.75,1042.00,117,182,299.00
04/20/2004,10:37,1041.75,1042.00,1041.50,1041.50,257,802,1059.00
04/20/2004,10:38,1041.50,1042.00,1041.50,1041.75,146,151,297.00
04/20/2004,10:39,1041.75,1042.25,1041.75,1042.00,181,77,258.00
04/20/2004,10:40,1042.25,1042.25,1042.00,1042.00,1028,149,1177.00
04/20/2004,10:41,1042.25,1042.25,1041.75,1041.75,14,371,385.00
04/20/2004,10:42,1042.00,1042.25,1041.75,1042.00,258,5,263.00
04/20/2004,10:43,1042.25,1042.50,1041.75,1042.00,376,294,670.00
04/20/2004,10:44,1042.00,1042.25,1041.75,1042.00,33,123,156.00
04/20/2004,10:45,1041.75,1042.25,1041.75,1042.00,159,32,191.00
04/20/2004,10:46,1042.00,1042.25,1041.75,1042.00,41,171,212.00
04/20/2004,10:47,1042.00,1042.25,1041.75,1041.75,9,127,136.00
04/20/2004,10:48,1041.75,1042.25,1041.75,1042.25,172,36,208.00
04/20/2004,10:49,1042.00,1042.25,1041.50,1041.75,175,304,479.00
04/20/2004,10:50,1041.75,1042.00,1041.25,1041.25,33,605,638.00
04/20/2004,10:51,1041.25,1041.75,1040.75,1041.25,531,1316,1847.00
04/20/2004,10:52,1041.00,1041.25,1040.75,1041.25,209,543,752.00
04/20/2004,10:53,1041.00,1041.25,1040.50,1040.75,501,767,1268.00
04/20/2004,10:54,1040.75,1041.00,1040.50,1040.75,982,496,1478.00
04/20/2004,10:55,1040.75,1041.00,1040.50,1040.50,108,522,630.00
04/20/2004,10:56,1040.50,1040.75,1040.25,1040.50,477,759,1236.00
04/20/2004,10:57,1040.25,1040.75,1040.25,1040.25,294,180,474.00
04/20/2004,10:58,1040.25,1040.50,1040.00,1040.50,1350,1067,2417.00
04/20/2004,10:59,1040.25,1040.50,1039.75,1039.75,210,1489,1699.00
04/20/2004,11:00,1039.75,1040.00,1039.75,1039.75,168,921,1089.00
04/20/2004,11:01,1039.75,1040.50,1039.75,1040.50,1217,147,1364.00
04/20/2004,11:02,1040.50,1040.75,1040.25,1040.50,1260,161,1421.00
04/20/2004,11:03,1040.75,1041.00,1040.50,1040.75,1159,394,1553.00
04/20/2004,11:04,1040.75,1041.00,1040.75,1040.75,208,330,538.00
04/20/2004,11:05,1040.75,1040.75,1040.50,1040.50,41,211,252.00
04/20/2004,11:06,1040.50,1040.75,1040.00,1040.50,408,1291,1699.00
04/20/2004,11:07,1040.50,1040.75,1040.25,1040.75,317,10,327.00
04/20/2004,11:08,1040.50,1041.00,1040.50,1041.00,445,19,464.00
04/20/2004,11:09,1040.75,1041.00,1040.50,1040.75,106,1265,1371.00
04/20/2004,11:10,1040.75,1041.00,1040.25,1040.50,253,464,717.00
04/20/2004,11:11,1040.75,1040.75,1040.50,1040.50,16,152,168.00
04/20/2004,11:12,1040.50,1041.00,1040.50,1040.75,187,309,496.00
04/20/2004,11:13,1040.75,1040.75,1040.00,1040.25,63,1183,1246.00
04/20/2004,11:14,1040.25,1040.50,1040.00,1040.25,205,432,637.00
04/20/2004,11:15,1040.25,1040.50,1040.00,1040.25,188,342,530.00
04/20/2004,11:16,1040.25,1040.75,1040.25,1040.50,371,255,626.00
04/20/2004,11:17,1040.50,1040.75,1040.25,1040.50,85,161,246.00
04/20/2004,11:18,1040.50,1040.50,1040.50,1040.50,138,0,138.00
04/20/2004,11:19,1040.50,1040.75,1040.25,1040.50,127,74,201.00
04/20/2004,11:20,1040.75,1041.00,1040.75,1041.00,660,287,947.00
04/20/2004,11:21,1040.75,1041.00,1040.50,1041.00,112,282,394.00
04/20/2004,11:22,1041.00,1041.25,1040.75,1041.00,688,584,1272.00
04/20/2004,11:23,1041.00,1041.00,1040.75,1040.75,125,660,785.00
04/20/2004,11:24,1040.75,1041.00,1040.50,1040.75,124,144,268.00
04/20/2004,11:25,1040.75,1040.75,1040.00,1040.25,363,1345,1708.00
04/20/2004,11:26,1040.25,1040.25,1039.75,1040.25,1172,1279,2451.00
04/20/2004,11:27,1040.25,1040.50,1040.25,1040.50,53,608,661.00
04/20/2004,11:28,1040.25,1040.50,1040.25,1040.25,2,300,302.00
04/20/2004,11:29,1040.25,1040.75,1040.25,1040.75,309,95,404.00
04/20/2004,11:30,1040.75,1041.00,1040.75,1041.00,470,374,844.00
04/20/2004,11:31,1040.75,1041.25,1040.75,1040.75,586,351,937.00
04/20/2004,11:32,1041.00,1041.25,1040.75,1041.00,450,70,520.00
04/20/2004,11:33,1041.00,1041.75,1041.00,1041.25,1255,567,1822.00
04/20/2004,11:34,1041.50,1041.50,1041.25,1041.25,94,639,733.00
04/20/2004,11:35,1041.25,1041.50,1041.25,1041.50,462,53,515.00
04/20/2004,11:36,1041.50,1041.50,1041.25,1041.50,194,20,214.00
04/20/2004,11:37,1041.50,1041.75,1041.25,1041.50,166,174,340.00
04/20/2004,11:38,1041.50,1041.75,1041.25,1041.50,90,26,116.00
04/20/2004,11:39,1041.50,1041.50,1041.25,1041.50,4,8,12.00
04/20/2004,11:40,1041.50,1041.50,1041.25,1041.50,241,4,245.00
04/20/2004,11:41,1041.50,1041.75,1041.25,1041.75,363,27,390.00
04/20/2004,11:42,1041.50,1041.75,1041.25,1041.50,173,150,323.00
04/20/2004,11:43,1041.50,1042.00,1041.25,1041.50,696,378,1074.00
04/20/2004,11:44,1041.50,1041.75,1041.50,1041.50,1,315,316.00
04/20/2004,11:45,1041.50,1041.75,1041.25,1041.50,100,94,194.00
04/20/2004,11:46,1041.50,1041.50,1041.25,1041.50,223,7,230.00
04/20/2004,11:47,1041.50,1041.75,1041.25,1041.75,210,45,255.00
04/20/2004,11:48,1041.50,1041.75,1041.50,1041.75,78,45,123.00
04/20/2004,11:49,1041.50,1041.75,1041.50,1041.50,3,26,29.00
04/20/2004,11:50,1041.50,1041.75,1041.50,1041.75,17,240,257.00
04/20/2004,11:51,1041.50,1042.00,1041.50,1041.75,447,17,464.00
04/20/2004,11:52,1041.75,1042.00,1041.75,1042.00,176,356,532.00
04/20/2004,11:53,1042.00,1042.00,1041.50,1041.75,282,412,694.00
04/20/2004,11:54,1041.75,1042.00,1041.50,1041.75,20,238,258.00
04/20/2004,11:55,1041.75,1041.75,1041.50,1041.75,198,15,213.00
04/20/2004,11:56,1041.75,1041.75,1041.75,1041.75,73,0,73.00
04/20/2004,11:57,1041.75,1041.75,1041.25,1041.25,151,581,732.00
04/20/2004,11:58,1041.00,1041.25,1041.00,1041.00,17,535,552.00
04/20/2004,11:59,1041.00,1041.25,1040.75,1041.00,475,336,811.00
04/20/2004,12:00,1041.00,1041.00,1040.75,1041.00,219,181,400.00
04/20/2004,12:01,1041.00,1041.25,1040.75,1040.75,120,179,299.00
04/20/2004,12:02,1041.00,1041.00,1040.75,1041.00,100,23,123.00
04/20/2004,12:03,1041.00,1041.00,1040.50,1040.75,127,874,1001.00
04/20/2004,12:04,1040.50,1040.75,1040.25,1040.50,179,1104,1283.00
04/20/2004,12:05,1040.75,1040.75,1040.25,1040.50,167,277,444.00
04/20/2004,12:06,1040.50,1041.00,1040.50,1040.75,510,268,778.00
04/20/2004,12:07,1040.75,1041.00,1040.75,1040.75,12,207,219.00
04/20/2004,12:08,1041.00,1041.00,1040.75,1041.00,37,15,52.00
04/20/2004,12:09,1041.00,1041.25,1041.00,1041.00,268,36,304.00
04/20/2004,12:10,1041.00,1041.00,1040.75,1041.00,77,470,547.00
04/20/2004,12:11,1041.00,1041.25,1041.00,1041.25,110,0,110.00
04/20/2004,12:12,1041.25,1041.25,1040.50,1040.75,153,514,667.00
04/20/2004,12:13,1041.00,1041.25,1041.00,1041.25,232,9,241.00
04/20/2004,12:14,1041.00,1041.25,1041.00,1041.25,89,78,167.00
04/20/2004,12:15,1041.25,1041.50,1041.00,1041.00,472,304,776.00
04/20/2004,12:16,1041.00,1041.25,1041.00,1041.00,98,205,303.00
04/20/2004,12:17,1041.00,1041.00,1040.75,1041.00,111,34,145.00
04/20/2004,12:18,1040.75,1041.00,1040.75,1041.00,48,4,52.00
04/20/2004,12:19,1041.25,1041.25,1041.00,1041.25,405,26,431.00
04/20/2004,12:20,1041.25,1041.75,1041.25,1041.50,639,532,1171.00
04/20/2004,12:21,1041.75,1041.75,1041.25,1041.50,564,201,765.00
04/20/2004,12:22,1041.50,1041.50,1041.25,1041.50,125,22,147.00
04/20/2004,12:23,1041.50,1041.50,1041.25,1041.50,343,2,345.00
04/20/2004,12:24,1041.50,1041.50,1041.00,1041.25,568,219,787.00
04/20/2004,12:25,1041.25,1041.50,1041.00,1041.25,225,452,677.00
04/20/2004,12:26,1041.00,1041.25,1041.00,1041.00,142,45,187.00
04/20/2004,12:27,1041.25,1041.50,1041.00,1041.25,195,49,244.00
04/20/2004,12:28,1041.00,1041.25,1041.00,1041.00,12,3,15.00
04/20/2004,12:29,1041.00,1041.25,1041.00,1041.00,5,32,37.00
04/20/2004,12:30,1041.25,1041.25,1040.75,1040.75,10,426,436.00
04/20/2004,12:31,1041.00,1041.25,1040.75,1041.25,272,10,282.00
04/20/2004,12:32,1041.25,1041.50,1041.25,1041.25,298,2,300.00
04/20/2004,12:33,1041.25,1042.00,1041.25,1042.00,1278,54,1332.00
04/20/2004,12:34,1042.00,1042.25,1041.75,1042.25,724,586,1310.00
04/20/2004,12:35,1042.25,1042.25,1042.00,1042.00,207,391,598.00
04/20/2004,12:36,1042.25,1042.50,1042.00,1042.25,1172,560,1732.00
04/20/2004,12:37,1042.25,1042.50,1042.25,1042.25,205,92,297.00
04/20/2004,12:38,1042.50,1042.50,1042.25,1042.25,91,75,166.00
04/20/2004,12:39,1042.25,1042.25,1042.00,1042.25,350,219,569.00
04/20/2004,12:40,1042.50,1042.50,1042.00,1042.50,300,309,609.00
04/20/2004,12:41,1042.50,1042.75,1042.25,1042.50,990,419,1409.00
04/20/2004,12:42,1042.25,1042.50,1042.25,1042.50,285,7,292.00
04/20/2004,12:43,1042.50,1042.75,1042.25,1042.50,139,162,301.00
04/20/2004,12:44,1042.50,1042.75,1042.25,1042.75,317,332,649.00
04/20/2004,12:45,1042.50,1042.75,1042.50,1042.75,388,158,546.00
04/20/2004,12:46,1042.50,1043.00,1042.50,1042.50,836,159,995.00
04/20/2004,12:47,1042.50,1042.75,1042.25,1042.25,45,549,594.00
04/20/2004,12:48,1042.25,1042.50,1042.00,1042.00,264,645,909.00
04/20/2004,12:49,1042.25,1042.25,1041.75,1041.75,215,445,660.00
04/20/2004,12:50,1042.00,1042.00,1041.75,1042.00,138,67,205.00
04/20/2004,12:51,1041.75,1042.25,1041.75,1041.75,125,117,242.00
04/20/2004,12:52,1042.00,1042.00,1041.75,1041.75,12,16,28.00
04/20/2004,12:53,1042.00,1042.00,1041.75,1041.75,25,6,31.00
04/20/2004,12:54,1041.75,1042.00,1041.75,1042.00,171,1,172.00
04/20/2004,12:55,1042.25,1042.25,1042.00,1042.00,13,282,295.00
04/20/2004,12:56,1042.00,1042.00,1041.75,1041.75,134,163,297.00
04/20/2004,12:57,1041.75,1042.25,1041.75,1042.00,94,39,133.00
04/20/2004,12:58,1042.00,1042.25,1042.00,1042.00,12,19,31.00
04/20/2004,12:59,1042.25,1042.50,1042.00,1042.50,244,15,259.00
04/20/2004,13:00,1042.50,1042.50,1042.25,1042.50,470,33,503.00
04/20/2004,13:01,1042.50,1042.75,1042.25,1042.75,193,8,201.00
04/20/2004,13:02,1042.75,1042.75,1042.50,1042.50,9,309,318.00
04/20/2004,13:03,1042.50,1042.75,1042.25,1042.50,189,164,353.00
04/20/2004,13:04,1042.50,1042.50,1042.00,1042.00,12,277,289.00
04/20/2004,13:05,1042.00,1042.25,1041.75,1041.75,9,445,454.00
04/20/2004,13:06,1041.75,1042.25,1041.75,1042.00,628,89,717.00
04/20/2004,13:07,1042.00,1042.00,1041.75,1042.00,240,5,245.00
04/20/2004,13:08,1042.00,1042.00,1041.75,1041.75,33,115,148.00
04/20/2004,13:09,1042.00,1042.25,1042.00,1042.25,77,1,78.00
04/20/2004,13:10,1042.25,1042.25,1041.75,1041.75,15,196,211.00
04/20/2004,13:11,1042.00,1042.00,1041.75,1042.00,241,6,247.00
04/20/2004,13:12,1041.75,1042.00,1041.75,1041.75,9,84,93.00
04/20/2004,13:13,1041.75,1042.00,1041.75,1042.00,180,13,193.00
04/20/2004,13:14,1041.75,1042.00,1041.25,1041.25,140,1095,1235.00
04/20/2004,13:15,1041.25,1041.50,1041.25,1041.25,109,38,147.00
04/20/2004,13:16,1041.25,1041.50,1041.00,1041.00,16,601,617.00
04/20/2004,13:17,1041.25,1041.25,1040.75,1041.25,715,1064,1779.00
04/20/2004,13:18,1041.25,1041.75,1041.25,1041.50,648,161,809.00
04/20/2004,13:19,1041.50,1041.50,1041.25,1041.50,199,11,210.00
04/20/2004,13:20,1041.75,1041.75,1041.50,1041.50,15,141,156.00
04/20/2004,13:21,1041.50,1042.00,1041.50,1041.75,941,90,1031.00
04/20/2004,13:22,1041.75,1042.00,1041.50,1041.75,203,31,234.00
04/20/2004,13:23,1041.75,1042.00,1041.50,1041.75,112,97,209.00
04/20/2004,13:24,1041.75,1042.00,1041.50,1041.75,72,153,225.00
04/20/2004,13:25,1041.75,1042.25,1041.50,1042.25,1138,27,1165.00
04/20/2004,13:26,1042.00,1042.25,1041.25,1041.25,130,776,906.00
04/20/2004,13:27,1041.25,1042.25,1041.25,1042.00,1028,498,1526.00
04/20/2004,13:28,1042.00,1042.25,1041.75,1042.25,847,164,1011.00
04/20/2004,13:29,1042.25,1042.25,1042.00,1042.25,415,403,818.00
04/20/2004,13:30,1042.25,1042.50,1042.25,1042.50,106,24,130.00
04/20/2004,13:31,1042.50,1042.50,1041.50,1041.75,533,1379,1912.00
04/20/2004,13:32,1041.75,1042.25,1041.00,1042.25,1532,732,2264.00
04/20/2004,13:33,1042.25,1042.50,1041.50,1041.75,358,1422,1780.00
04/20/2004,13:34,1041.75,1041.75,1041.75,1041.75,0,222,222.00
04/20/2004,13:35,1041.75,1041.75,1040.50,1040.50,90,3467,3557.00
04/20/2004,13:36,1040.50,1041.00,1040.25,1040.75,1369,1685,3054.00
04/20/2004,13:37,1041.00,1041.25,1039.75,1040.25,1257,1639,2896.00
04/20/2004,13:38,1040.25,1040.75,1040.00,1040.50,986,1047,2033.00
04/20/2004,13:39,1040.50,1040.50,1039.75,1039.75,505,986,1491.00
04/20/2004,13:40,1039.75,1040.00,1038.75,1039.50,2066,6460,8526.00
04/20/2004,13:41,1039.25,1039.50,1038.25,1038.75,3239,3953,7192.00
04/20/2004,13:42,1038.75,1039.00,1038.25,1038.25,1325,2016,3341.00
04/20/2004,13:43,1038.25,1039.00,1038.25,1038.75,1829,1119,2948.00
04/20/2004,13:44,1038.50,1039.25,1038.50,1039.25,1429,592,2021.00
04/20/2004,13:45,1039.25,1039.25,1038.75,1038.75,1254,1440,2694.00
04/20/2004,13:46,1039.00,1039.25,1038.50,1038.50,374,1638,2012.00
04/20/2004,13:47,1038.50,1039.00,1038.00,1038.50,1599,2262,3861.00
04/20/2004,13:48,1038.50,1038.75,1038.00,1038.50,953,658,1611.00
04/20/2004,13:49,1038.50,1039.00,1038.00,1038.00,454,1430,1884.00
04/20/2004,13:50,1038.00,1038.25,1037.25,1037.25,2345,3672,6017.00
04/20/2004,13:51,1037.25,1037.75,1037.00,1037.25,1890,2187,4077.00
04/20/2004,13:52,1037.25,1037.25,1036.00,1036.00,2061,5309,7370.00
04/20/2004,13:53,1036.00,1036.25,1035.50,1036.25,3335,3407,6742.00
04/20/2004,13:54,1036.25,1036.50,1036.00,1036.50,974,850,1824.00
04/20/2004,13:55,1036.25,1037.00,1036.25,1037.00,2198,185,2383.00
04/20/2004,13:56,1037.00,1037.25,1036.75,1036.75,1551,1383,2934.00
04/20/2004,13:57,1036.75,1037.00,1036.25,1036.50,258,1420,1678.00
04/20/2004,13:58,1036.50,1037.00,1036.25,1036.50,901,705,1606.00
04/20/2004,13:59,1036.25,1036.50,1036.00,1036.25,733,735,1468.00
04/20/2004,14:00,1036.25,1036.25,1035.50,1035.75,899,1859,2758.00
04/20/2004,14:01,1035.75,1035.75,1034.75,1035.00,1599,3678,5277.00
04/20/2004,14:02,1035.00,1035.25,1034.50,1035.25,2012,1722,3734.00
04/20/2004,14:03,1035.25,1035.50,1034.75,1035.00,1348,1544,2892.00
04/20/2004,14:04,1035.00,1035.50,1034.50,1034.50,529,844,1373.00
04/20/2004,14:05,1034.50,1034.50,1033.75,1034.50,2276,3157,5433.00
04/20/2004,14:06,1034.50,1035.00,1034.25,1035.00,1930,434,2364.00
04/20/2004,14:07,1034.75,1035.50,1034.75,1035.50,1483,409,1892.00
04/20/2004,14:08,1035.25,1036.50,1035.00,1036.25,4086,2705,6791.00
04/20/2004,14:09,1036.25,1036.50,1036.00,1036.25,685,1277,1962.00
04/20/2004,14:10,1036.25,1036.25,1035.75,1035.75,650,867,1517.00
04/20/2004,14:11,1035.75,1036.00,1034.50,1034.75,1912,2773,4685.00
04/20/2004,14:12,1034.75,1035.25,1034.75,1034.75,1115,1133,2248.00
04/20/2004,14:13,1035.00,1035.75,1034.50,1035.50,2089,987,3076.00
04/20/2004,14:14,1035.50,1036.50,1035.25,1036.25,1609,788,2397.00
04/20/2004,14:15,1036.00,1036.50,1035.50,1035.50,813,1400,2213.00
04/20/2004,14:16,1035.50,1036.25,1035.50,1036.25,928,459,1387.00
04/20/2004,14:17,1036.00,1036.50,1036.00,1036.50,1175,143,1318.00
04/20/2004,14:18,1036.50,1037.50,1036.50,1037.25,3453,1473,4926.00
04/20/2004,14:19,1037.00,1037.50,1037.00,1037.25,2092,982,3074.00
04/20/2004,14:20,1037.25,1037.50,1036.75,1037.25,2462,2264,4726.00
04/20/2004,14:21,1037.50,1037.50,1036.00,1036.75,1700,3577,5277.00
04/20/2004,14:22,1036.75,1037.25,1036.25,1037.25,2236,648,2884.00
04/20/2004,14:23,1037.25,1037.25,1036.25,1036.50,666,3231,3897.00
04/20/2004,14:24,1036.50,1036.50,1035.50,1036.25,3099,3203,6302.00
04/20/2004,14:25,1036.25,1036.50,1035.75,1035.75,208,913,1121.00
04/20/2004,14:26,1035.75,1035.75,1035.00,1035.25,420,1509,1929.00
04/20/2004,14:27,1035.00,1035.50,1034.75,1035.00,1276,3274,4550.00
04/20/2004,14:28,1035.00,1035.25,1034.00,1034.25,1325,4572,5897.00
04/20/2004,14:29,1034.25,1034.75,1033.75,1034.50,1508,1633,3141.00
04/20/2004,14:30,1034.50,1034.75,1033.50,1034.50,3600,3387,6987.00
04/20/2004,14:31,1034.25,1034.75,1034.00,1034.25,846,2050,2896.00
04/20/2004,14:32,1034.25,1035.00,1034.25,1034.75,2032,881,2913.00
04/20/2004,14:33,1034.75,1034.75,1032.75,1033.00,2707,9229,11936.00
04/20/2004,14:34,1032.75,1033.00,1031.75,1032.00,3230,6842,10072.00
04/20/2004,14:35,1032.00,1032.25,1031.00,1031.00,2360,4857,7217.00
04/20/2004,14:36,1031.25,1031.25,1030.25,1030.75,3280,4455,7735.00
04/20/2004,14:37,1030.75,1031.00,1030.25,1030.75,2316,2707,5023.00
04/20/2004,14:38,1030.50,1031.25,1030.50,1031.25,890,1785,2675.00
04/20/2004,14:39,1031.25,1031.25,1030.50,1031.25,1333,1469,2802.00
04/20/2004,14:40,1031.25,1031.75,1031.00,1031.25,2642,1931,4573.00
04/20/2004,14:41,1031.25,1031.75,1031.00,1031.50,1891,1168,3059.00
04/20/2004,14:42,1031.50,1032.00,1031.25,1031.25,1878,1438,3316.00
04/20/2004,14:43,1031.25,1031.25,1030.50,1031.00,2107,2148,4255.00
04/20/2004,14:44,1030.75,1031.00,1029.50,1029.75,1668,5591,7259.00
04/20/2004,14:45,1029.50,1030.00,1028.75,1028.75,1904,3424,5328.00
04/20/2004,14:46,1028.75,1029.25,1028.25,1028.75,2659,2908,5567.00
04/20/2004,14:47,1028.75,1029.00,1028.25,1028.50,1272,1818,3090.00
04/20/2004,14:48,1028.75,1028.75,1027.75,1028.50,2509,3370,5879.00
04/20/2004,14:49,1028.25,1028.75,1028.00,1028.25,1668,2162,3830.00
04/20/2004,14:50,1028.25,1028.75,1028.00,1028.50,1794,1773,3567.00
04/20/2004,14:51,1028.50,1029.00,1028.50,1028.75,1313,1396,2709.00
04/20/2004,14:52,1028.75,1029.00,1028.50,1029.00,1902,1347,3249.00
04/20/2004,14:53,1029.00,1029.00,1028.00,1028.25,1052,3180,4232.00
04/20/2004,14:54,1028.25,1028.25,1027.25,1027.50,1755,3444,5199.00
04/20/2004,14:55,1027.75,1027.75,1027.00,1027.00,1107,2350,3457.00
04/20/2004,14:56,1027.00,1027.25,1026.25,1026.25,1538,5731,7269.00
04/20/2004,14:57,1026.25,1026.50,1025.50,1025.75,2203,4354,6557.00
04/20/2004,14:58,1025.75,1026.50,1025.50,1025.75,1815,3069,4884.00
04/20/2004,14:59,1025.75,1026.00,1025.00,1025.00,2281,5301,7582.00
04/20/2004,15:00,1025.25,1025.25,1024.25,1024.50,4569,7677,12246.00
04/20/2004,15:01,1024.50,1024.75,1023.75,1024.00,4699,3661,8360.00
04/20/2004,15:02,1024.00,1024.25,1023.00,1023.00,1061,2872,3933.00
04/20/2004,15:03,1023.00,1023.75,1023.00,1023.00,1516,1428,2944.00
04/20/2004,15:04,1023.00,1023.25,1021.25,1021.50,2937,3928,6865.00
04/20/2004,15:05,1021.75,1022.00,1021.00,1021.50,1717,1537,3254.00
04/20/2004,15:06,1021.75,1022.25,1021.50,1022.25,2661,1006,3667.00
04/20/2004,15:07,1022.00,1022.25,1021.25,1021.50,1913,1974,3887.00
04/20/2004,15:08,1021.75,1022.50,1021.75,1022.25,2146,459,2605.00
04/20/2004,15:09,1022.25,1022.75,1022.25,1022.50,1266,599,1865.00
04/20/2004,15:10,1022.50,1022.75,1022.00,1022.75,1661,1421,3082.00
04/20/2004,15:11,1022.75,1023.25,1022.50,1023.00,2702,604,3306.00
04/20/2004,15:12,1023.00,1023.25,1022.75,1023.00,1592,773,2365.00
04/20/2004,15:13,1022.75,1023.00,1022.25,1022.50,230,1451,1681.00
04/20/2004,15:14,1022.50,1022.50,1022.00,1022.00,1312,807,2119.00
04/20/2004,15:15,1022.00,1022.75,1021.75,1022.25,2714,2406,5120.00
04/20/2004,15:16,1022.25,1022.25,1022.25,1022.25,0,10,10.00
04/20/2004,15:31,1023.25,1023.75,1023.25,1023.75,662,164,826.00
04/20/2004,15:32,1023.75,1024.00,1023.50,1023.50,79,102,181.00
04/20/2004,15:33,1023.50,1024.25,1023.50,1024.00,298,69,367.00
04/20/2004,15:34,1023.75,1024.25,1023.75,1024.25,224,128,352.00
04/20/2004,15:35,1024.25,1024.25,1023.75,1023.75,27,354,381.00
04/20/2004,15:36,1023.75,1024.00,1023.75,1023.75,10,4,14.00
04/20/2004,15:37,1024.00,1024.50,1024.00,1024.25,148,80,228.00
04/20/2004,15:38,1024.25,1024.75,1024.00,1024.50,412,52,464.00
04/20/2004,15:39,1024.50,1024.75,1024.25,1024.75,237,176,413.00
04/20/2004,15:40,1024.75,1024.75,1024.25,1024.50,147,221,368.00
04/20/2004,15:41,1024.50,1024.75,1024.25,1024.50,96,76,172.00
04/20/2004,15:42,1024.50,1024.50,1024.25,1024.50,53,34,87.00
04/20/2004,15:43,1024.50,1024.50,1024.25,1024.25,22,44,66.00
04/20/2004,15:44,1024.50,1024.50,1024.25,1024.50,64,3,67.00
04/20/2004,15:45,1024.50,1025.00,1024.25,1024.75,351,35,386.00
04/20/2004,15:46,1024.75,1024.75,1024.75,1024.75,168,0,168.00
04/20/2004,15:47,1024.75,1024.75,1024.50,1024.75,33,143,176.00
04/20/2004,15:48,1024.75,1025.00,1024.50,1024.75,260,71,331.00
04/20/2004,15:49,1024.50,1025.00,1024.50,1024.75,180,224,404.00
04/20/2004,15:50,1024.50,1024.50,1024.25,1024.50,151,120,271.00
04/20/2004,15:51,1024.25,1024.50,1024.25,1024.50,3,42,45.00
04/20/2004,15:52,1024.50,1024.50,1024.25,1024.25,38,6,44.00
04/20/2004,15:53,1024.25,1024.25,1024.25,1024.25,0,75,75.00
04/20/2004,15:54,1024.50,1024.50,1024.25,1024.50,13,10,23.00
04/20/2004,15:55,1024.25,1024.50,1024.25,1024.25,40,56,96.00
04/20/2004,15:56,1024.25,1024.50,1024.25,1024.50,11,29,40.00
04/20/2004,15:57,1024.25,1024.25,1024.25,1024.25,0,1,1.00
04/20/2004,15:58,1024.25,1024.50,1024.25,1024.50,141,76,217.00
04/20/2004,15:59,1024.50,1024.75,1024.50,1024.50,13,24,37.00
04/20/2004,16:00,1024.75,1024.75,1024.00,1024.00,78,452,530.00
04/20/2004,17:01,1024.50,1024.50,1024.25,1024.50,7,59,66.00
04/20/2004,17:02,1024.25,1024.50,1024.25,1024.25,1,42,43.00
04/20/2004,17:03,1024.25,1024.25,1024.25,1024.25,0,8,8.00
04/20/2004,17:04,1024.50,1024.50,1024.25,1024.25,1,1,2.00
04/20/2004,17:05,1024.25,1024.25,1024.25,1024.25,0,46,46.00
04/20/2004,17:06,1024.25,1024.50,1024.25,1024.50,2,16,18.00
04/20/2004,17:07,1024.25,1024.25,1024.25,1024.25,0,3,3.00
04/20/2004,17:09,1024.25,1024.50,1024.25,1024.25,8,13,21.00
04/20/2004,17:10,1024.25,1024.50,1024.25,1024.50,2,1,3.00
04/20/2004,17:11,1024.25,1024.25,1024.25,1024.25,0,3,3.00
04/20/2004,17:12,1024.25,1024.25,1024.25,1024.25,0,2,2.00
04/20/2004,17:14,1024.25,1024.25,1024.25,1024.25,0,50,50.00
04/20/2004,17:15,1024.25,1024.25,1024.25,1024.25,0,15,15.00
04/20/2004,17:17,1024.00,1024.00,1024.00,1024.00,0,1,1.00
04/20/2004,17:18,1024.00,1024.25,1024.00,1024.25,3,1,4.00
04/20/2004,17:19,1024.00,1024.25,1024.00,1024.25,11,8,19.00
04/20/2004,17:20,1024.00,1024.25,1024.00,1024.25,6,1,7.00
04/20/2004,17:22,1024.25,1024.25,1024.25,1024.25,23,0,23.00
04/20/2004,17:25,1024.25,1024.50,1024.25,1024.50,4,0,4.00
04/20/2004,17:26,1024.25,1024.25,1024.25,1024.25,0,2,2.00
04/20/2004,17:27,1024.25,1024.25,1024.25,1024.25,0,1,1.00
04/20/2004,17:28,1024.50,1024.50,1024.25,1024.25,5,5,10.00
04/20/2004,17:29,1024.50,1024.75,1024.50,1024.75,72,0,72.00
04/20/2004,17:30,1024.75,1024.75,1024.50,1024.50,1,100,101.00
04/20/2004,17:31,1024.75,1024.75,1024.75,1024.75,1,0,1.00
04/20/2004,17:32,1024.50,1024.50,1024.50,1024.50,0,2,2.00
04/20/2004,17:33,1024.50,1024.50,1024.25,1024.25,0,13,13.00
04/20/2004,17:35,1024.50,1024.50,1024.25,1024.25,1,13,14.00
04/20/2004,17:36,1024.25,1024.25,1024.25,1024.25,0,1,1.00
04/20/2004,17:37,1024.25,1024.25,1024.25,1024.25,0,6,6.00
04/20/2004,17:38,1024.25,1024.25,1024.25,1024.25,0,5,5.00
04/20/2004,17:40,1024.25,1024.25,1024.25,1024.25,0,10,10.00
04/20/2004,17:41,1024.25,1024.25,1024.25,1024.25,0,6,6.00
04/20/2004,17:42,1024.25,1024.25,1024.25,1024.25,0,2,2.00
04/20/2004,17:43,1024.25,1024.25,1024.25,1024.25,0,10,10.00
04/20/2004,17:44,1024.25,1024.25,1024.25,1024.25,0,3,3.00
04/20/2004,17:45,1024.25,1024.25,1024.25,1024.25,0,1,1.00
04/20/2004,17:46,1024.50,1024.50,1024.25,1024.25,1,1,2.00
04/20/2004,17:47,1024.50,1024.50,1024.25,1024.25,1,1,2.00
04/20/2004,17:48,1024.50,1024.50,1024.50,1024.50,6,0,6.00
04/20/2004,17:49,1024.25,1024.25,1024.25,1024.25,0,2,2.00
04/20/2004,17:50,1024.25,1024.25,1024.25,1024.25,0,1,1.00
04/20/2004,17:51,1024.50,1024.50,1024.50,1024.50,3,0,3.00
04/20/2004,17:52,1024.50,1024.50,1024.50,1024.50,1,0,1.00
04/20/2004,17:53,1024.50,1024.50,1024.50,1024.50,1,0,1.00
04/20/2004,17:55,1024.50,1024.50,1024.50,1024.50,1,0,1.00
04/20/2004,17:56,1024.50,1024.50,1024.50,1024.50,44,0,44.00
04/20/2004,17:57,1024.50,1024.50,1024.50,1024.50,2,0,2.00
04/20/2004,17:58,1024.75,1024.75,1024.75,1024.75,1,0,1.00
04/20/2004,17:59,1024.75,1024.75,1024.50,1024.50,1,1,2.00
04/20/2004,18:00,1024.75,1024.75,1024.75,1024.75,131,0,131.00
04/20/2004,18:01,1024.75,1025.00,1024.75,1025.00,7,0,7.00
04/20/2004,18:02,1025.00,1025.00,1024.75,1024.75,4,5,9.00
04/20/2004,18:03,1025.00,1025.00,1025.00,1025.00,15,0,15.00
04/20/2004,18:04,1025.00,1025.00,1024.75,1024.75,10,13,23.00
04/20/2004,18:05,1024.75,1024.75,1024.75,1024.75,0,9,9.00
04/20/2004,18:06,1024.75,1024.75,1024.75,1024.75,0,69,69.00
04/20/2004,18:07,1024.75,1024.75,1024.75,1024.75,0,8,8.00
04/20/2004,18:08,1024.75,1024.75,1024.75,1024.75,0,14,14.00
04/20/2004,18:09,1024.75,1024.75,1024.75,1024.75,0,5,5.00
04/20/2004,18:10,1024.50,1024.50,1024.50,1024.50,0,2,2.00
04/20/2004,18:11,1024.75,1024.75,1024.75,1024.75,10,0,10.00
04/20/2004,18:12,1024.75,1024.75,1024.50,1024.50,5,1,6.00
04/20/2004,18:13,1024.50,1024.50,1024.50,1024.50,0,69,69.00
04/20/2004,18:14,1024.50,1024.75,1024.50,1024.75,1,7,8.00
04/20/2004,18:15,1024.50,1024.50,1024.50,1024.50,0,21,21.00
04/20/2004,18:16,1024.50,1024.50,1024.50,1024.50,0,10,10.00
04/20/2004,18:17,1024.50,1024.50,1024.50,1024.50,0,13,13.00
04/20/2004,18:18,1024.50,1024.50,1024.25,1024.50,5,23,28.00
04/20/2004,18:19,1024.50,1024.50,1024.25,1024.25,1,33,34.00
04/20/2004,18:21,1024.50,1024.50,1024.50,1024.50,1,0,1.00
04/20/2004,18:22,1024.25,1024.50,1024.25,1024.25,1,31,32.00
04/20/2004,18:23,1024.25,1024.25,1024.00,1024.00,2,110,112.00
04/20/2004,18:24,1024.25,1024.25,1024.00,1024.00,1,1,2.00
04/20/2004,18:25,1024.25,1024.25,1024.00,1024.00,12,6,18.00
04/20/2004,18:26,1024.25,1024.25,1024.25,1024.25,22,0,22.00
04/20/2004,18:28,1024.50,1024.50,1024.50,1024.50,3,0,3.00
04/20/2004,18:29,1024.50,1024.50,1024.50,1024.50,20,0,20.00
04/20/2004,18:30,1024.25,1024.25,1024.25,1024.25,0,1,1.00
04/20/2004,18:31,1024.25,1024.25,1024.25,1024.25,0,41,41.00
04/20/2004,18:32,1024.25,1024.25,1024.25,1024.25,0,20,20.00
04/20/2004,18:33,1024.25,1024.50,1024.25,1024.50,1,27,28.00
04/20/2004,18:34,1024.50,1024.50,1024.50,1024.50,1,0,1.00
04/20/2004,18:35,1024.25,1024.25,1024.25,1024.25,0,21,21.00
04/20/2004,18:36,1024.25,1024.25,1024.25,1024.25,0,2,2.00
04/20/2004,18:38,1024.25,1024.25,1024.25,1024.25,0,21,21.00
04/20/2004,18:39,1024.25,1024.25,1024.25,1024.25,0,42,42.00
04/20/2004,18:40,1024.25,1024.25,1024.00,1024.00,0,8,8.00
04/20/2004,18:41,1024.25,1024.25,1024.00,1024.00,9,122,131.00
04/20/2004,18:42,1024.00,1024.00,1024.00,1024.00,0,14,14.00
04/20/2004,18:43,1024.00,1024.00,1024.00,1024.00,0,18,18.00
04/20/2004,18:44,1024.00,1024.00,1024.00,1024.00,0,20,20.00
04/20/2004,18:45,1024.00,1024.00,1023.75,1024.00,5,40,45.00
04/20/2004,18:46,1024.00,1024.00,1024.00,1024.00,33,0,33.00
04/20/2004,18:47,1024.00,1024.00,1024.00,1024.00,15,0,15.00
04/20/2004,18:49,1024.00,1024.00,1024.00,1024.00,2,0,2.00
04/20/2004,18:50,1024.25,1024.25,1024.00,1024.00,1,6,7.00
04/20/2004,18:54,1024.00,1024.25,1024.00,1024.25,3,1,4.00
04/20/2004,18:55,1024.25,1024.25,1024.25,1024.25,31,0,31.00
04/20/2004,18:56,1024.25,1024.25,1024.25,1024.25,9,0,9.00
04/20/2004,18:57,1024.25,1024.25,1024.25,1024.25,23,0,23.00
04/20/2004,18:58,1024.00,1024.00,1024.00,1024.00,0,10,10.00
04/20/2004,18:59,1024.00,1024.00,1024.00,1024.00,0,11,11.00
04/20/2004,19:01,1024.25,1024.25,1024.25,1024.25,10,0,10.00
04/20/2004,19:02,1024.25,1024.25,1024.25,1024.25,5,0,5.00
04/20/2004,19:10,1024.50,1024.50,1024.50,1024.50,4,0,4.00
04/20/2004,19:11,1024.50,1024.50,1024.50,1024.50,4,0,4.00
04/20/2004,19:14,1024.25,1024.50,1024.25,1024.25,50,7,57.00
04/20/2004,19:18,1024.50,1024.50,1024.50,1024.50,25,0,25.00
04/20/2004,19:19,1024.75,1024.75,1024.75,1024.75,24,0,24.00
04/20/2004,19:20,1024.75,1025.00,1024.75,1024.75,32,43,75.00
04/20/2004,19:21,1024.75,1024.75,1024.75,1024.75,0,9,9.00
04/20/2004,19:22,1024.75,1024.75,1024.75,1024.75,0,22,22.00
04/20/2004,19:23,1024.75,1024.75,1024.75,1024.75,0,6,6.00
04/20/2004,19:25,1024.75,1024.75,1024.75,1024.75,0,4,4.00
04/20/2004,19:26,1024.75,1024.75,1024.75,1024.75,0,3,3.00
04/20/2004,19:27,1024.75,1024.75,1024.75,1024.75,0,1,1.00
04/20/2004,19:29,1024.75,1024.75,1024.75,1024.75,0,21,21.00
04/20/2004,19:30,1024.75,1024.75,1024.75,1024.75,0,1,1.00
04/20/2004,19:31,1025.00,1025.00,1025.00,1025.00,79,0,79.00
04/20/2004,19:32,1025.00,1025.25,1025.00,1025.00,6,1,7.00
04/20/2004,19:33,1025.00,1025.25,1025.00,1025.25,6,1,7.00
04/20/2004,19:34,1025.25,1025.25,1024.75,1024.75,6,56,62.00
04/20/2004,19:35,1025.00,1025.00,1025.00,1025.00,11,0,11.00
04/20/2004,19:36,1025.25,1025.25,1025.25,1025.25,2,0,2.00
04/20/2004,19:37,1025.00,1025.25,1025.00,1025.25,2,1,3.00
04/20/2004,19:38,1025.00,1025.25,1025.00,1025.25,1,1,2.00
04/20/2004,19:39,1025.25,1025.25,1025.25,1025.25,3,0,3.00
04/20/2004,19:41,1025.25,1025.25,1025.25,1025.25,20,0,20.00
04/20/2004,19:42,1025.25,1025.25,1025.25,1025.25,20,0,20.00
04/20/2004,19:43,1025.25,1025.50,1025.25,1025.50,211,0,211.00
04/20/2004,19:44,1025.50,1025.50,1025.50,1025.50,7,0,7.00
04/20/2004,19:45,1025.50,1025.50,1025.25,1025.25,3,1,4.00
04/20/2004,19:46,1025.25,1025.50,1025.25,1025.50,1,2,3.00
04/20/2004,19:47,1025.25,1025.25,1025.25,1025.25,0,15,15.00
04/20/2004,19:48,1025.25,1025.25,1025.00,1025.00,0,2,2.00
04/20/2004,19:50,1025.00,1025.00,1025.00,1025.00,0,5,5.00
04/20/2004,19:51,1025.00,1025.25,1025.00,1025.00,1,56,57.00
04/20/2004,19:52,1025.00,1025.00,1025.00,1025.00,0,1,1.00
04/20/2004,19:54,1025.00,1025.00,1025.00,1025.00,0,1,1.00
04/20/2004,19:56,1025.00,1025.00,1024.75,1025.00,2,2,4.00
04/20/2004,19:57,1024.75,1024.75,1024.75,1024.75,0,1,1.00
04/20/2004,19:58,1024.75,1024.75,1024.75,1024.75,0,1,1.00
04/20/2004,20:00,1024.75,1025.00,1024.75,1024.75,1,6,7.00
04/20/2004,20:02,1025.00,1025.00,1025.00,1025.00,1,0,1.00
04/20/2004,20:03,1024.75,1024.75,1024.75,1024.75,0,3,3.00
04/20/2004,20:04,1024.75,1024.75,1024.75,1024.75,0,7,7.00
04/20/2004,20:05,1025.00,1025.00,1024.75,1024.75,10,21,31.00
04/20/2004,20:06,1024.50,1024.75,1024.50,1024.75,20,4,24.00
04/20/2004,20:07,1024.75,1024.75,1024.75,1024.75,10,0,10.00
04/20/2004,20:12,1025.00,1025.25,1025.00,1025.25,74,0,74.00
04/20/2004,20:14,1025.25,1025.25,1025.25,1025.25,47,0,47.00
04/20/2004,20:15,1025.25,1025.25,1025.00,1025.00,1,1,2.00
04/20/2004,20:19,1025.00,1025.00,1025.00,1025.00,0,5,5.00
04/20/2004,20:21,1025.25,1025.25,1025.25,1025.25,2,0,2.00
04/20/2004,20:22,1025.00,1025.00,1025.00,1025.00,0,1,1.00
04/20/2004,20:23,1025.25,1025.25,1025.25,1025.25,9,0,9.00
04/20/2004,20:24,1025.25,1025.25,1025.25,1025.25,1,0,1.00
04/20/2004,20:26,1025.00,1025.25,1025.00,1025.25,6,5,11.00
04/20/2004,20:27,1025.25,1025.25,1025.00,1025.00,13,1,14.00
04/20/2004,20:28,1025.25,1025.25,1025.25,1025.25,52,0,52.00
04/20/2004,20:29,1025.25,1025.25,1025.25,1025.25,1,0,1.00
04/20/2004,20:30,1025.25,1025.25,1025.25,1025.25,10,0,10.00
04/20/2004,20:31,1025.25,1025.25,1025.25,1025.25,10,0,10.00
04/20/2004,20:33,1025.25,1025.25,1025.25,1025.25,5,0,5.00
04/20/2004,20:34,1025.00,1025.00,1025.00,1025.00,0,5,5.00
04/20/2004,20:35,1025.00,1025.25,1025.00,1025.25,16,3,19.00
04/20/2004,20:36,1025.25,1025.25,1025.25,1025.25,12,0,12.00
04/20/2004,20:37,1025.25,1025.25,1025.25,1025.25,7,0,7.00
04/20/2004,20:38,1025.25,1025.25,1025.25,1025.25,3,0,3.00
04/20/2004,20:40,1025.25,1025.25,1025.25,1025.25,15,0,15.00
04/20/2004,20:42,1025.00,1025.25,1025.00,1025.25,2,48,50.00
04/20/2004,20:43,1025.25,1025.25,1024.75,1024.75,1,5,6.00
04/20/2004,20:44,1025.00,1025.00,1025.00,1025.00,3,0,3.00
04/20/2004,20:48,1025.00,1025.00,1025.00,1025.00,7,0,7.00
04/20/2004,20:49,1024.75,1025.00,1024.75,1025.00,15,26,41.00
04/20/2004,20:51,1025.00,1025.25,1025.00,1025.25,3,0,3.00
04/20/2004,20:52,1025.25,1025.25,1025.00,1025.00,2,5,7.00
04/20/2004,20:53,1025.00,1025.00,1024.75,1024.75,0,6,6.00
04/20/2004,20:54,1024.75,1025.00,1024.75,1024.75,2,11,13.00
04/20/2004,20:55,1025.00,1025.00,1024.75,1025.00,20,2,22.00
04/20/2004,20:56,1024.75,1024.75,1024.75,1024.75,0,1,1.00
04/20/2004,20:57,1024.75,1024.75,1024.75,1024.75,0,3,3.00
04/20/2004,20:58,1024.75,1025.00,1024.75,1025.00,6,22,28.00
04/20/2004,20:59,1024.75,1024.75,1024.75,1024.75,0,12,12.00
04/20/2004,21:01,1024.75,1024.75,1024.75,1024.75,0,2,2.00
04/20/2004,21:02,1024.75,1024.75,1024.75,1024.75,0,1,1.00
04/20/2004,21:05,1024.75,1024.75,1024.75,1024.75,0,1,1.00
04/20/2004,21:06,1024.50,1024.75,1024.50,1024.75,16,2,18.00
04/20/2004,21:07,1024.50,1024.50,1024.50,1024.50,0,3,3.00
04/20/2004,21:10,1024.75,1025.00,1024.75,1025.00,11,0,11.00
04/20/2004,21:11,1024.75,1024.75,1024.75,1024.75,0,3,3.00
04/20/2004,21:12,1024.50,1024.50,1024.50,1024.50,0,1,1.00
04/20/2004,21:13,1024.75,1024.75,1024.50,1024.50,1,9,10.00
04/20/2004,21:15,1024.50,1024.50,1024.50,1024.50,0,39,39.00
04/20/2004,21:16,1024.50,1024.50,1024.50,1024.50,0,5,5.00
04/20/2004,21:17,1024.25,1024.25,1024.25,1024.25,0,8,8.00
04/20/2004,21:18,1024.50,1024.50,1024.25,1024.25,6,2,8.00
04/20/2004,21:19,1024.25,1024.25,1024.25,1024.25,0,69,69.00
04/20/2004,21:20,1024.25,1024.25,1024.00,1024.00,0,94,94.00
04/20/2004,21:21,1024.00,1024.00,1023.75,1023.75,0,79,79.00
04/20/2004,21:22,1024.00,1024.00,1024.00,1024.00,4,0,4.00
04/20/2004,21:23,1024.00,1024.00,1024.00,1024.00,1,0,1.00
04/20/2004,21:25,1024.00,1024.00,1024.00,1024.00,1,0,1.00
04/20/2004,21:26,1024.00,1024.00,1024.00,1024.00,10,0,10.00
04/20/2004,21:27,1024.00,1024.00,1024.00,1024.00,5,0,5.00
04/20/2004,21:28,1024.00,1024.00,1024.00,1024.00,1,0,1.00
04/20/2004,21:30,1023.75,1024.00,1023.75,1023.75,2,3,5.00
04/20/2004,21:31,1024.00,1024.00,1024.00,1024.00,6,0,6.00
04/20/2004,21:34,1024.00,1024.00,1024.00,1024.00,4,0,4.00
04/20/2004,21:38,1024.00,1024.00,1024.00,1024.00,1,0,1.00
04/20/2004,21:39,1024.00,1024.00,1024.00,1024.00,1,0,1.00
04/20/2004,21:40,1024.00,1024.00,1024.00,1024.00,14,0,14.00
04/20/2004,21:41,1024.00,1024.00,1024.00,1024.00,1,0,1.00
04/20/2004,21:42,1024.25,1024.25,1024.25,1024.25,2,0,2.00
04/20/2004,21:43,1024.25,1024.25,1024.25,1024.25,3,0,3.00
04/20/2004,21:44,1024.50,1024.50,1024.50,1024.50,18,0,18.00
04/20/2004,21:45,1024.50,1024.50,1024.50,1024.50,21,0,21.00
04/20/2004,21:46,1024.50,1024.50,1024.50,1024.50,13,0,13.00
04/20/2004,21:47,1024.50,1024.75,1024.50,1024.50,4,2,6.00
04/20/2004,21:48,1024.25,1024.25,1024.25,1024.25,0,123,123.00
04/20/2004,21:53,1024.25,1024.25,1024.25,1024.25,0,1,1.00
04/20/2004,21:58,1024.25,1024.25,1024.25,1024.25,0,1,1.00
04/20/2004,22:00,1024.25,1024.25,1024.25,1024.25,0,3,3.00
04/20/2004,22:01,1024.25,1024.25,1024.25,1024.25,0,6,6.00
04/20/2004,22:02,1024.25,1024.25,1024.25,1024.25,0,14,14.00
04/20/2004,22:03,1024.25,1024.25,1024.25,1024.25,0,6,6.00
04/20/2004,22:06,1024.25,1024.25,1024.25,1024.25,0,2,2.00
04/20/2004,22:09,1024.25,1024.50,1024.25,1024.50,1,1,2.00
04/20/2004,22:10,1024.25,1024.25,1024.25,1024.25,0,1,1.00
04/20/2004,22:14,1024.25,1024.25,1024.25,1024.25,0,1,1.00
04/20/2004,22:17,1024.00,1024.00,1024.00,1024.00,0,1,1.00
04/20/2004,22:18,1024.00,1024.00,1024.00,1024.00,0,1,1.00
04/20/2004,22:19,1024.00,1024.25,1024.00,1024.25,2,2,4.00
04/20/2004,22:22,1024.25,1024.25,1024.25,1024.25,1,0,1.00
04/20/2004,22:23,1024.25,1024.25,1024.25,1024.25,1,0,1.00
04/20/2004,22:24,1024.25,1024.25,1024.25,1024.25,2,0,2.00
04/20/2004,22:28,1024.25,1024.25,1024.00,1024.00,1,3,4.00
04/20/2004,22:31,1024.00,1024.50,1024.00,1024.50,2,1,3.00
04/20/2004,22:35,1024.25,1024.25,1024.25,1024.25,0,5,5.00
04/20/2004,22:36,1024.00,1024.25,1024.00,1024.25,6,10,16.00
04/20/2004,22:37,1024.50,1024.50,1024.50,1024.50,51,0,51.00
04/20/2004,22:38,1024.50,1024.50,1024.25,1024.25,9,5,14.00
04/20/2004,22:40,1024.50,1024.50,1024.50,1024.50,1,0,1.00
04/20/2004,22:41,1024.50,1024.50,1024.50,1024.50,1,0,1.00
04/20/2004,22:42,1024.50,1024.50,1024.50,1024.50,3,0,3.00
04/20/2004,22:44,1024.50,1024.50,1024.50,1024.50,16,0,16.00
04/20/2004,22:46,1024.75,1025.00,1024.75,1025.00,41,0,41.00
04/20/2004,22:47,1024.75,1024.75,1024.75,1024.75,0,51,51.00
04/20/2004,22:48,1024.75,1024.75,1024.75,1024.75,0,77,77.00
04/20/2004,22:49,1024.75,1024.75,1024.75,1024.75,0,9,9.00
04/20/2004,22:50,1024.75,1024.75,1024.75,1024.75,0,16,16.00
04/20/2004,22:51,1024.75,1024.75,1024.75,1024.75,0,25,25.00
04/20/2004,22:52,1024.75,1024.75,1024.75,1024.75,0,5,5.00
04/20/2004,22:55,1025.00,1025.00,1025.00,1025.00,55,0,55.00
04/20/2004,22:58,1025.00,1025.00,1025.00,1025.00,1,0,1.00
04/20/2004,23:01,1025.00,1025.00,1025.00,1025.00,4,0,4.00
04/20/2004,23:03,1025.00,1025.00,1025.00,1025.00,14,0,14.00
04/20/2004,23:11,1025.00,1025.00,1025.00,1025.00,1,0,1.00
04/20/2004,23:12,1024.75,1024.75,1024.75,1024.75,0,2,2.00
04/20/2004,23:17,1024.75,1024.75,1024.75,1024.75,0,1,1.00
04/20/2004,23:18,1024.75,1024.75,1024.75,1024.75,0,1,1.00
04/20/2004,23:19,1025.00,1025.00,1025.00,1025.00,1,0,1.00
04/20/2004,23:21,1024.75,1024.75,1024.25,1024.25,0,66,66.00
04/20/2004,23:22,1024.50,1024.50,1024.50,1024.50,2,0,2.00
04/20/2004,23:24,1024.25,1024.25,1024.25,1024.25,0,4,4.00
04/20/2004,23:25,1024.25,1024.50,1024.25,1024.50,27,2,29.00
04/20/2004,23:26,1024.50,1024.50,1024.50,1024.50,2,0,2.00
04/20/2004,23:27,1024.50,1024.50,1024.50,1024.50,1,0,1.00
04/20/2004,23:31,1024.50,1024.50,1024.50,1024.50,1,0,1.00
04/20/2004,23:41,1024.25,1024.25,1024.25,1024.25,0,1,1.00
04/20/2004,23:43,1024.25,1024.25,1024.25,1024.25,0,10,10.00
04/20/2004,23:45,1024.25,1024.25,1024.25,1024.25,0,3,3.00
04/20/2004,23:46,1024.50,1024.50,1024.50,1024.50,6,0,6.00
04/20/2004,23:52,1024.50,1024.50,1024.25,1024.50,36,30,66.00
04/20/2004,23:53,1024.50,1024.75,1024.50,1024.75,31,0,31.00
04/20/2004,23:55,1024.75,1024.75,1024.75,1024.75,2,0,2.00
04/20/2004,23:56,1025.00,1025.00,1025.00,1025.00,2,0,2.00
04/21/2004,00:02,1024.75,1024.75,1024.75,1024.75,0,6,6.00
04/21/2004,00:03,1024.75,1024.75,1024.75,1024.75,0,4,4.00
04/21/2004,00:04,1024.50,1024.50,1024.50,1024.50,0,1,1.00
04/21/2004,00:11,1024.75,1024.75,1024.75,1024.75,22,0,22.00
04/21/2004,00:13,1024.75,1024.75,1024.75,1024.75,3,0,3.00
04/21/2004,00:16,1025.00,1025.00,1025.00,1025.00,16,0,16.00
04/21/2004,00:17,1024.75,1024.75,1024.75,1024.75,0,2,2.00
04/21/2004,00:19,1024.75,1024.75,1024.75,1024.75,0,1,1.00
04/21/2004,00:20,1024.75,1024.75,1024.75,1024.75,0,1,1.00
04/21/2004,00:22,1024.50,1024.50,1024.50,1024.50,0,1,1.00
04/21/2004,00:24,1024.75,1024.75,1024.75,1024.75,1,0,1.00
04/21/2004,00:26,1024.75,1024.75,1024.75,1024.75,4,0,4.00
04/21/2004,00:33,1024.75,1024.75,1024.75,1024.75,1,0,1.00
04/21/2004,00:36,1024.75,1024.75,1024.75,1024.75,1,0,1.00
04/21/2004,00:38,1024.75,1024.75,1024.75,1024.75,1,0,1.00
04/21/2004,00:41,1024.50,1024.50,1024.50,1024.50,0,2,2.00
04/21/2004,00:44,1024.75,1024.75,1024.75,1024.75,10,0,10.00
04/21/2004,00:45,1024.50,1024.50,1024.50,1024.50,0,10,10.00
04/21/2004,00:47,1024.50,1024.50,1024.50,1024.50,0,1,1.00
04/21/2004,00:48,1024.50,1024.50,1024.50,1024.50,0,3,3.00
04/21/2004,00:56,1024.50,1024.50,1024.50,1024.50,0,1,1.00
04/21/2004,00:57,1024.50,1024.50,1024.50,1024.50,0,2,2.00
04/21/2004,00:59,1024.75,1024.75,1024.75,1024.75,1,0,1.00
04/21/2004,01:00,1024.75,1024.75,1024.50,1024.75,2,1,3.00
04/21/2004,01:01,1024.75,1024.75,1024.75,1024.75,8,0,8.00
04/21/2004,01:02,1024.75,1024.75,1024.75,1024.75,2,0,2.00
04/21/2004,01:06,1024.50,1024.50,1024.50,1024.50,0,1,1.00
04/21/2004,01:07,1024.75,1024.75,1024.75,1024.75,71,0,71.00
04/21/2004,01:08,1024.75,1024.75,1024.75,1024.75,171,0,171.00
04/21/2004,01:09,1024.75,1025.00,1024.75,1025.00,54,0,54.00
04/21/2004,01:10,1025.25,1025.25,1025.00,1025.00,3,3,6.00
04/21/2004,01:12,1025.25,1025.25,1025.25,1025.25,21,0,21.00
04/21/2004,01:14,1025.25,1025.25,1025.25,1025.25,20,0,20.00
04/21/2004,01:16,1025.00,1025.00,1025.00,1025.00,0,2,2.00
04/21/2004,01:17,1025.00,1025.00,1025.00,1025.00,0,15,15.00
04/21/2004,01:18,1025.00,1025.00,1024.75,1024.75,0,27,27.00
04/21/2004,01:19,1025.00,1025.00,1025.00,1025.00,1,0,1.00
04/21/2004,01:20,1025.00,1025.00,1025.00,1025.00,9,0,9.00
04/21/2004,01:22,1025.25,1025.25,1025.00,1025.00,3,1,4.00
04/21/2004,01:23,1025.00,1025.00,1025.00,1025.00,0,1,1.00
04/21/2004,01:24,1025.25,1025.25,1025.00,1025.25,22,1,23.00
04/21/2004,01:25,1025.25,1025.25,1025.25,1025.25,1,0,1.00
04/21/2004,01:26,1025.25,1025.25,1025.25,1025.25,5,0,5.00
04/21/2004,01:27,1025.50,1025.50,1025.25,1025.50,90,11,101.00
04/21/2004,01:28,1025.50,1025.50,1025.50,1025.50,16,0,16.00
04/21/2004,01:29,1025.50,1025.50,1025.50,1025.50,14,0,14.00
04/21/2004,01:31,1025.75,1025.75,1025.75,1025.75,17,0,17.00
04/21/2004,01:32,1025.75,1025.75,1025.75,1025.75,16,0,16.00
04/21/2004,01:33,1025.75,1025.75,1025.75,1025.75,29,0,29.00
04/21/2004,01:34,1025.50,1025.50,1025.50,1025.50,0,1,1.00
04/21/2004,01:35,1025.50,1025.75,1025.50,1025.75,2,1,3.00
04/21/2004,01:38,1025.50,1025.75,1025.50,1025.75,27,1,28.00
04/21/2004,01:39,1025.75,1025.75,1025.75,1025.75,110,0,110.00
04/21/2004,01:40,1025.75,1026.00,1025.75,1026.00,53,0,53.00
04/21/2004,01:42,1026.00,1026.00,1025.75,1025.75,2,4,6.00
04/21/2004,01:43,1025.75,1025.75,1025.75,1025.75,0,3,3.00
04/21/2004,01:44,1026.00,1026.00,1026.00,1026.00,6,0,6.00
04/21/2004,01:45,1025.75,1025.75,1025.75,1025.75,0,5,5.00
04/21/2004,01:46,1025.75,1026.00,1025.75,1026.00,30,1,31.00
04/21/2004,01:47,1025.75,1026.00,1025.75,1026.00,45,1,46.00
04/21/2004,01:48,1026.00,1026.25,1026.00,1026.25,9,0,9.00
04/21/2004,01:49,1026.25,1026.25,1026.00,1026.00,20,27,47.00
04/21/2004,01:50,1026.00,1026.00,1025.75,1025.75,0,23,23.00
04/21/2004,01:51,1025.75,1025.75,1025.75,1025.75,0,14,14.00
04/21/2004,01:52,1025.75,1025.75,1025.75,1025.75,0,3,3.00
04/21/2004,01:53,1025.75,1025.75,1025.75,1025.75,0,8,8.00
04/21/2004,01:54,1025.75,1025.75,1025.75,1025.75,0,51,51.00
04/21/2004,01:55,1025.75,1025.75,1025.75,1025.75,0,16,16.00
04/21/2004,01:56,1025.75,1025.75,1025.75,1025.75,0,19,19.00
04/21/2004,01:57,1025.75,1025.75,1025.75,1025.75,0,4,4.00
04/21/2004,01:59,1025.75,1025.75,1025.75,1025.75,0,1,1.00
04/21/2004,02:00,1025.75,1025.75,1025.75,1025.75,0,1,1.00
04/21/2004,02:01,1026.00,1026.25,1026.00,1026.00,45,27,72.00
04/21/2004,02:02,1026.00,1026.25,1026.00,1026.00,42,29,71.00
04/21/2004,02:03,1026.00,1026.25,1026.00,1026.00,4,8,12.00
04/21/2004,02:04,1026.25,1026.25,1026.25,1026.25,6,0,6.00
04/21/2004,02:05,1026.25,1026.25,1026.25,1026.25,153,0,153.00
04/21/2004,02:06,1026.25,1026.75,1026.00,1026.75,208,12,220.00
04/21/2004,02:07,1026.50,1026.75,1026.50,1026.75,105,7,112.00
04/21/2004,02:08,1026.75,1027.00,1026.75,1026.75,67,1,68.00
04/21/2004,02:09,1026.75,1026.75,1026.50,1026.50,0,35,35.00
04/21/2004,02:10,1026.50,1026.75,1026.50,1026.50,6,2,8.00
04/21/2004,02:11,1026.75,1027.25,1026.75,1027.25,141,2,143.00
04/21/2004,02:12,1027.00,1027.00,1027.00,1027.00,0,83,83.00
04/21/2004,02:13,1027.00,1027.00,1027.00,1027.00,0,9,9.00
04/21/2004,02:14,1027.00,1027.00,1027.00,1027.00,0,20,20.00
04/21/2004,02:15,1027.25,1027.25,1027.00,1027.00,3,3,6.00
04/21/2004,02:16,1027.25,1027.25,1027.00,1027.00,1,50,51.00
04/21/2004,02:17,1027.00,1027.00,1026.75,1026.75,0,49,49.00
04/21/2004,02:18,1026.75,1027.00,1026.75,1027.00,20,21,41.00
04/21/2004,02:19,1027.00,1027.00,1027.00,1027.00,63,0,63.00
04/21/2004,02:20,1027.00,1027.00,1027.00,1027.00,6,0,6.00
04/21/2004,02:21,1027.00,1027.00,1027.00,1027.00,6,0,6.00
04/21/2004,02:22,1027.00,1027.00,1027.00,1027.00,20,0,20.00
04/21/2004,02:23,1027.00,1027.00,1027.00,1027.00,6,0,6.00
04/21/2004,02:24,1027.00,1027.00,1027.00,1027.00,1,0,1.00
04/21/2004,02:25,1027.25,1027.25,1027.25,1027.25,29,0,29.00
04/21/2004,02:26,1027.00,1027.25,1027.00,1027.25,7,35,42.00
04/21/2004,02:27,1027.00,1027.00,1026.75,1027.00,43,169,212.00
04/21/2004,02:28,1026.75,1026.75,1026.75,1026.75,0,12,12.00
04/21/2004,02:29,1026.75,1026.75,1026.50,1026.50,0,24,24.00
04/21/2004,02:30,1026.50,1026.50,1026.00,1026.00,0,94,94.00
04/21/2004,02:31,1026.00,1026.00,1026.00,1026.00,0,84,84.00
04/21/2004,02:32,1026.00,1026.00,1026.00,1026.00,0,34,34.00
04/21/2004,02:33,1026.00,1026.25,1026.00,1026.00,7,25,32.00
04/21/2004,02:34,1025.75,1026.00,1025.75,1026.00,8,2,10.00
04/21/2004,02:35,1026.00,1026.25,1026.00,1026.00,19,12,31.00
04/21/2004,02:36,1026.00,1026.25,1026.00,1026.25,43,23,66.00
04/21/2004,02:37,1026.00,1026.00,1025.75,1026.00,7,25,32.00
04/21/2004,02:38,1025.75,1026.00,1025.75,1026.00,7,8,15.00
04/21/2004,02:39,1026.00,1026.00,1026.00,1026.00,12,0,12.00
04/21/2004,02:40,1026.00,1026.25,1026.00,1026.00,31,10,41.00
04/21/2004,02:41,1026.00,1026.25,1026.00,1026.00,8,2,10.00
04/21/2004,02:42,1026.25,1026.25,1026.25,1026.25,18,0,18.00
04/21/2004,02:43,1026.25,1026.25,1026.25,1026.25,7,0,7.00
04/21/2004,02:44,1026.25,1026.25,1025.75,1025.75,17,56,73.00
04/21/2004,02:45,1025.75,1026.00,1025.75,1026.00,7,17,24.00
04/21/2004,02:46,1025.75,1025.75,1025.75,1025.75,0,21,21.00
04/21/2004,02:47,1026.00,1026.00,1026.00,1026.00,11,0,11.00
04/21/2004,02:48,1026.00,1026.00,1025.75,1025.75,7,1,8.00
04/21/2004,02:49,1026.00,1026.00,1026.00,1026.00,34,0,34.00
04/21/2004,02:50,1026.25,1026.50,1026.25,1026.50,16,0,16.00
04/21/2004,02:51,1026.25,1026.50,1026.25,1026.50,2,26,28.00
04/21/2004,02:52,1026.25,1026.50,1026.25,1026.50,5,1,6.00
04/21/2004,02:53,1026.25,1026.50,1026.25,1026.25,5,18,23.00
04/21/2004,02:54,1026.50,1026.75,1026.25,1026.75,53,21,74.00
04/21/2004,02:55,1026.75,1026.75,1026.75,1026.75,61,0,61.00
04/21/2004,02:56,1026.75,1027.00,1026.75,1027.00,20,0,20.00
04/21/2004,02:57,1026.75,1027.00,1026.75,1027.00,5,3,8.00
04/21/2004,02:58,1027.00,1027.00,1027.00,1027.00,21,0,21.00
04/21/2004,02:59,1027.00,1027.00,1027.00,1027.00,96,0,96.00
04/21/2004,03:00,1027.00,1027.00,1026.75,1026.75,86,2,88.00
04/21/2004,03:01,1026.75,1027.00,1026.75,1026.75,5,16,21.00
04/21/2004,03:02,1026.75,1027.00,1026.75,1027.00,45,1,46.00
04/21/2004,03:03,1026.75,1027.00,1026.75,1026.75,5,34,39.00
04/21/2004,03:04,1026.50,1026.75,1026.50,1026.75,23,5,28.00
04/21/2004,03:05,1026.50,1027.00,1026.50,1027.00,5,1,6.00
04/21/2004,03:06,1026.75,1026.75,1026.75,1026.75,0,1,1.00
04/21/2004,03:07,1027.00,1027.00,1026.75,1026.75,15,3,18.00
04/21/2004,03:08,1026.50,1026.50,1026.25,1026.50,7,41,48.00
04/21/2004,03:09,1026.50,1026.50,1026.50,1026.50,21,0,21.00
04/21/2004,03:10,1026.50,1026.50,1026.50,1026.50,73,0,73.00
04/21/2004,03:11,1026.50,1026.75,1026.50,1026.50,19,17,36.00
04/21/2004,03:12,1026.50,1026.50,1026.50,1026.50,0,7,7.00
04/21/2004,03:13,1026.50,1026.50,1026.25,1026.25,0,9,9.00
04/21/2004,03:14,1026.25,1026.50,1026.25,1026.25,5,24,29.00
04/21/2004,03:15,1026.25,1026.50,1026.25,1026.50,18,16,34.00
04/21/2004,03:16,1026.50,1026.50,1026.25,1026.50,25,2,27.00
04/21/2004,03:17,1026.75,1026.75,1026.75,1026.75,9,0,9.00
04/21/2004,03:18,1026.75,1026.75,1026.75,1026.75,14,0,14.00
04/21/2004,03:19,1027.00,1027.00,1026.75,1026.75,3,71,74.00
04/21/2004,03:20,1026.75,1027.00,1026.75,1027.00,8,6,14.00
04/21/2004,03:21,1026.75,1027.00,1026.75,1026.75,29,35,64.00
04/21/2004,03:22,1026.75,1027.00,1026.75,1026.75,9,12,21.00
04/21/2004,03:23,1027.00,1027.25,1026.75,1027.00,83,32,115.00
04/21/2004,03:24,1027.00,1027.00,1027.00,1027.00,0,22,22.00
04/21/2004,03:25,1027.00,1027.00,1027.00,1027.00,0,9,9.00
04/21/2004,03:26,1026.75,1027.00,1026.75,1026.75,1,119,120.00
04/21/2004,03:27,1026.75,1026.75,1026.75,1026.75,0,49,49.00
04/21/2004,03:28,1026.50,1027.00,1026.50,1027.00,74,100,174.00
04/21/2004,03:29,1027.00,1027.00,1026.75,1026.75,9,32,41.00
04/21/2004,03:30,1026.75,1026.75,1026.75,1026.75,0,9,9.00
04/21/2004,03:31,1026.75,1026.75,1026.75,1026.75,0,64,64.00
04/21/2004,03:32,1026.75,1027.00,1026.75,1027.00,14,50,64.00
04/21/2004,03:33,1027.00,1027.00,1027.00,1027.00,59,0,59.00
04/21/2004,03:34,1027.00,1027.25,1027.00,1027.00,30,15,45.00
04/21/2004,03:35,1027.00,1027.00,1026.75,1026.75,34,30,64.00
04/21/2004,03:36,1026.75,1027.00,1026.75,1026.75,9,69,78.00
04/21/2004,03:37,1026.50,1027.00,1026.50,1027.00,51,7,58.00
04/21/2004,03:38,1027.00,1027.00,1026.75,1026.75,13,1,14.00
04/21/2004,03:39,1026.75,1027.00,1026.75,1027.00,9,51,60.00
04/21/2004,03:40,1027.00,1027.00,1026.75,1026.75,7,2,9.00
04/21/2004,03:41,1027.00,1027.00,1027.00,1027.00,7,0,7.00
04/21/2004,03:42,1027.00,1027.00,1027.00,1027.00,63,0,63.00
04/21/2004,03:43,1027.00,1027.00,1027.00,1027.00,10,0,10.00
04/21/2004,03:44,1027.00,1027.00,1027.00,1027.00,28,0,28.00
04/21/2004,03:45,1026.75,1027.00,1026.75,1027.00,7,132,139.00
04/21/2004,03:46,1027.00,1027.00,1027.00,1027.00,8,0,8.00
04/21/2004,03:47,1027.00,1027.00,1027.00,1027.00,7,0,7.00
04/21/2004,03:48,1026.75,1027.00,1026.75,1027.00,1,18,19.00
04/21/2004,03:49,1027.00,1027.00,1027.00,1027.00,7,0,7.00
04/21/2004,03:50,1027.00,1027.00,1027.00,1027.00,12,0,12.00
04/21/2004,03:51,1027.00,1027.00,1027.00,1027.00,7,0,7.00
04/21/2004,03:52,1027.00,1027.00,1026.75,1026.75,7,21,28.00
04/21/2004,03:53,1027.00,1027.25,1027.00,1027.00,82,16,98.00
04/21/2004,03:54,1027.00,1027.25,1027.00,1027.00,7,25,32.00
04/21/2004,03:55,1026.75,1027.25,1026.75,1027.00,12,11,23.00
04/21/2004,03:56,1027.00,1027.00,1027.00,1027.00,0,7,7.00
04/21/2004,03:57,1026.75,1027.00,1026.75,1026.75,7,66,73.00
04/21/2004,03:58,1026.50,1026.75,1026.50,1026.50,12,17,29.00
04/21/2004,03:59,1026.75,1026.75,1026.75,1026.75,24,0,24.00
04/21/2004,04:00,1027.00,1027.00,1027.00,1027.00,7,0,7.00
04/21/2004,04:01,1027.00,1027.00,1027.00,1027.00,57,0,57.00
04/21/2004,04:02,1027.00,1027.25,1027.00,1027.25,44,0,44.00
04/21/2004,04:03,1027.00,1027.25,1026.75,1027.00,18,46,64.00
04/21/2004,04:04,1027.00,1027.25,1027.00,1027.00,8,38,46.00
04/21/2004,04:05,1027.00,1027.00,1027.00,1027.00,0,24,24.00
04/21/2004,04:06,1027.00,1027.00,1026.75,1027.00,7,121,128.00
04/21/2004,04:07,1026.75,1027.00,1026.75,1026.75,7,21,28.00
04/21/2004,04:08,1027.00,1027.00,1027.00,1027.00,7,0,7.00
04/21/2004,04:09,1027.00,1027.00,1026.75,1027.00,9,1,10.00
04/21/2004,04:10,1027.00,1027.00,1027.00,1027.00,30,0,30.00
04/21/2004,04:11,1027.25,1027.25,1027.25,1027.25,6,0,6.00
04/21/2004,04:12,1027.25,1027.25,1027.00,1027.00,6,35,41.00
04/21/2004,04:13,1026.75,1027.00,1026.75,1027.00,27,1,28.00
04/21/2004,04:14,1026.75,1027.00,1026.75,1026.75,6,8,14.00
04/21/2004,04:15,1026.75,1027.00,1026.75,1026.75,6,2,8.00
04/21/2004,04:16,1026.75,1027.00,1026.75,1027.00,7,29,36.00
04/21/2004,04:17,1026.75,1027.00,1026.75,1027.00,7,1,8.00
04/21/2004,04:18,1027.00,1027.00,1026.75,1027.00,123,1,124.00
04/21/2004,04:19,1027.00,1027.00,1027.00,1027.00,25,0,25.00
04/21/2004,04:20,1027.00,1027.00,1026.75,1027.00,21,1,22.00
04/21/2004,04:21,1027.00,1027.00,1027.00,1027.00,11,0,11.00
04/21/2004,04:22,1027.00,1027.00,1026.75,1027.00,47,1,48.00
04/21/2004,04:23,1027.00,1027.25,1027.00,1027.00,7,3,10.00
04/21/2004,04:24,1027.00,1027.00,1027.00,1027.00,0,6,6.00
04/21/2004,04:25,1026.75,1027.25,1026.75,1026.75,7,2,9.00
04/21/2004,04:26,1027.00,1027.00,1027.00,1027.00,6,0,6.00
04/21/2004,04:27,1027.00,1027.00,1027.00,1027.00,15,0,15.00
04/21/2004,04:28,1027.00,1027.00,1027.00,1027.00,9,0,9.00
04/21/2004,04:29,1027.00,1027.00,1026.75,1027.00,10,40,50.00
04/21/2004,04:30,1026.75,1026.75,1026.75,1026.75,0,9,9.00
04/21/2004,04:31,1026.75,1026.75,1026.50,1026.75,14,20,34.00
04/21/2004,04:32,1026.75,1026.75,1026.50,1026.50,9,18,27.00
04/21/2004,04:33,1026.50,1026.75,1026.50,1026.50,9,16,25.00
04/21/2004,04:34,1026.50,1026.75,1026.50,1026.75,9,7,16.00
04/21/2004,04:35,1026.75,1026.75,1026.75,1026.75,10,0,10.00
04/21/2004,04:36,1026.50,1026.75,1026.50,1026.75,17,10,27.00
04/21/2004,04:37,1026.75,1026.75,1026.75,1026.75,10,0,10.00
04/21/2004,04:38,1026.75,1026.75,1026.75,1026.75,9,0,9.00
04/21/2004,04:39,1026.50,1026.50,1026.50,1026.50,0,17,17.00
04/21/2004,04:40,1026.50,1026.50,1026.25,1026.25,0,18,18.00
04/21/2004,04:41,1026.50,1026.50,1026.25,1026.25,9,32,41.00
04/21/2004,04:42,1026.25,1026.50,1026.25,1026.50,11,2,13.00
04/21/2004,04:43,1026.25,1026.50,1026.25,1026.25,9,21,30.00
04/21/2004,04:44,1026.25,1026.25,1026.25,1026.25,0,31,31.00
04/21/2004,04:45,1026.25,1026.25,1026.00,1026.25,12,24,36.00
04/21/2004,04:46,1026.25,1026.50,1026.25,1026.50,22,0,22.00
04/21/2004,04:47,1026.50,1026.50,1026.50,1026.50,2,0,2.00
04/21/2004,04:48,1026.50,1026.50,1026.50,1026.50,7,0,7.00
04/21/2004,04:49,1026.50,1026.50,1026.25,1026.25,7,20,27.00
04/21/2004,04:50,1026.25,1026.25,1025.75,1025.75,0,84,84.00
04/21/2004,04:51,1025.75,1025.75,1025.25,1025.25,55,283,338.00
04/21/2004,04:52,1025.25,1025.25,1025.25,1025.25,0,120,120.00
04/21/2004,04:53,1025.25,1025.25,1024.75,1025.00,7,220,227.00
04/21/2004,04:54,1025.00,1025.25,1025.00,1025.25,155,0,155.00
04/21/2004,04:55,1025.00,1025.25,1025.00,1025.00,7,53,60.00
04/21/2004,04:56,1025.00,1025.25,1025.00,1025.25,8,217,225.00
04/21/2004,04:57,1025.00,1025.25,1024.75,1025.00,14,65,79.00
04/21/2004,04:58,1025.00,1025.25,1025.00,1025.00,198,1,199.00
04/21/2004,04:59,1025.00,1025.00,1024.75,1025.00,21,25,46.00
04/21/2004,05:00,1025.00,1025.25,1025.00,1025.25,89,0,89.00
04/21/2004,05:01,1025.00,1025.25,1025.00,1025.00,10,33,43.00
04/21/2004,05:02,1025.00,1025.00,1025.00,1025.00,0,8,8.00
04/21/2004,05:03,1025.00,1025.00,1024.50,1024.75,7,121,128.00
04/21/2004,05:04,1024.75,1025.00,1024.75,1025.00,48,0,48.00
04/21/2004,05:05,1024.75,1025.00,1024.75,1025.00,95,2,97.00
04/21/2004,05:06,1025.00,1025.25,1025.00,1025.00,16,1,17.00
04/21/2004,05:07,1025.25,1025.25,1025.25,1025.25,7,0,7.00
04/21/2004,05:08,1025.00,1025.25,1025.00,1025.25,12,10,22.00
04/21/2004,05:09,1025.25,1025.50,1025.25,1025.50,57,0,57.00
04/21/2004,05:10,1025.50,1025.50,1025.50,1025.50,16,0,16.00
04/21/2004,05:11,1025.75,1026.00,1025.75,1026.00,42,0,42.00
04/21/2004,05:12,1026.00,1026.00,1026.00,1026.00,118,0,118.00
04/21/2004,05:13,1026.00,1026.25,1026.00,1026.00,20,7,27.00
04/21/2004,05:14,1026.25,1026.50,1026.00,1026.25,96,13,109.00
04/21/2004,05:15,1026.50,1026.50,1026.25,1026.50,55,2,57.00
04/21/2004,05:16,1026.50,1026.50,1026.25,1026.25,7,5,12.00
04/21/2004,05:17,1026.25,1026.50,1026.25,1026.50,7,2,9.00
04/21/2004,05:18,1026.25,1026.50,1026.00,1026.25,7,68,75.00
04/21/2004,05:19,1026.25,1026.50,1026.25,1026.50,23,0,23.00
04/21/2004,05:20,1026.50,1026.50,1026.50,1026.50,7,0,7.00
04/21/2004,05:21,1026.50,1026.50,1026.25,1026.25,7,5,12.00
04/21/2004,05:22,1026.50,1026.50,1026.25,1026.50,52,4,56.00
04/21/2004,05:23,1026.50,1026.50,1026.50,1026.50,9,0,9.00
04/21/2004,05:24,1026.50,1026.50,1026.50,1026.50,9,0,9.00
04/21/2004,05:25,1026.25,1026.75,1026.25,1026.75,18,2,20.00
04/21/2004,05:26,1026.50,1026.75,1026.50,1026.75,63,4,67.00
04/21/2004,05:27,1026.75,1027.00,1026.75,1027.00,14,0,14.00
04/21/2004,05:28,1026.75,1026.75,1026.25,1026.50,49,192,241.00
04/21/2004,05:29,1026.50,1026.50,1026.50,1026.50,22,0,22.00
04/21/2004,05:30,1026.75,1026.75,1026.25,1026.25,9,3,12.00
04/21/2004,05:31,1026.50,1026.75,1026.25,1026.75,17,3,20.00
04/21/2004,05:32,1026.75,1026.75,1026.75,1026.75,14,0,14.00
04/21/2004,05:33,1026.50,1026.50,1026.25,1026.50,12,4,16.00
04/21/2004,05:34,1026.50,1026.50,1026.50,1026.50,16,0,16.00
04/21/2004,05:35,1026.50,1026.50,1026.50,1026.50,19,0,19.00
04/21/2004,05:36,1026.50,1026.50,1026.50,1026.50,21,0,21.00
04/21/2004,05:37,1026.25,1026.25,1026.25,1026.25,0,68,68.00
04/21/2004,05:38,1026.00,1026.25,1026.00,1026.25,39,1,40.00
04/21/2004,05:39,1026.25,1026.25,1026.25,1026.25,21,0,21.00
04/21/2004,05:40,1026.25,1026.50,1026.25,1026.25,130,5,135.00
04/21/2004,05:41,1026.50,1026.75,1026.50,1026.50,9,26,35.00
04/21/2004,05:42,1026.50,1026.75,1026.25,1026.25,9,16,25.00
04/21/2004,05:43,1026.25,1026.50,1026.25,1026.50,11,23,34.00
04/21/2004,05:44,1026.25,1026.25,1026.00,1026.00,1,46,47.00
04/21/2004,05:45,1026.00,1026.00,1026.00,1026.00,0,222,222.00
04/21/2004,05:46,1026.00,1026.00,1025.75,1025.75,0,329,329.00
04/21/2004,05:47,1025.75,1025.75,1025.75,1025.75,0,259,259.00
04/21/2004,05:48,1025.75,1025.75,1025.75,1025.75,0,21,21.00
04/21/2004,05:49,1025.75,1025.75,1025.75,1025.75,0,110,110.00
04/21/2004,05:50,1025.75,1026.00,1025.50,1026.00,14,116,130.00
04/21/2004,05:51,1025.75,1026.00,1025.75,1026.00,9,1,10.00
04/21/2004,05:52,1025.75,1026.00,1025.75,1026.00,20,1,21.00
04/21/2004,05:53,1026.00,1026.00,1026.00,1026.00,21,0,21.00
04/21/2004,05:54,1026.00,1026.00,1025.50,1025.50,10,21,31.00
04/21/2004,05:55,1025.75,1026.00,1025.75,1026.00,16,0,16.00
04/21/2004,05:56,1025.75,1026.00,1025.75,1026.00,14,10,24.00
04/21/2004,05:57,1026.00,1026.25,1026.00,1026.25,19,0,19.00
04/21/2004,05:58,1026.25,1026.25,1026.00,1026.00,6,1,7.00
04/21/2004,05:59,1026.00,1026.00,1025.50,1025.50,1,28,29.00
04/21/2004,06:00,1025.75,1025.75,1025.50,1025.50,12,2,14.00
04/21/2004,06:01,1025.75,1025.75,1025.50,1025.50,10,1,11.00
04/21/2004,06:02,1025.75,1026.25,1025.75,1026.25,202,5,207.00
04/21/2004,06:03,1026.25,1026.75,1026.25,1026.75,157,24,181.00
04/21/2004,06:04,1026.75,1026.75,1026.25,1026.25,27,25,52.00
04/21/2004,06:05,1026.50,1026.50,1026.00,1026.00,13,45,58.00
04/21/2004,06:06,1026.00,1026.00,1026.00,1026.00,0,15,15.00
04/21/2004,06:07,1026.00,1026.25,1026.00,1026.25,110,33,143.00
04/21/2004,06:08,1026.00,1026.00,1025.75,1025.75,0,32,32.00
04/21/2004,06:09,1026.25,1026.25,1025.75,1026.00,12,23,35.00
04/21/2004,06:10,1026.25,1026.25,1026.00,1026.00,10,9,19.00
04/21/2004,06:11,1026.00,1026.25,1026.00,1026.25,7,5,12.00
04/21/2004,06:12,1026.00,1026.25,1026.00,1026.25,1,32,33.00
04/21/2004,06:13,1026.00,1026.25,1026.00,1026.25,8,2,10.00
04/21/2004,06:14,1026.00,1026.00,1025.75,1025.75,10,118,128.00
04/21/2004,06:15,1025.75,1025.75,1025.75,1025.75,0,13,13.00
04/21/2004,06:16,1025.75,1025.75,1025.50,1025.50,0,47,47.00
04/21/2004,06:17,1025.50,1025.50,1024.75,1025.00,3,100,103.00
04/21/2004,06:18,1025.00,1025.00,1025.00,1025.00,38,0,38.00
04/21/2004,06:19,1025.00,1025.00,1024.75,1025.00,55,5,60.00
04/21/2004,06:20,1025.00,1025.50,1025.00,1025.50,21,0,21.00
04/21/2004,06:21,1025.50,1025.50,1025.00,1025.00,10,40,50.00
04/21/2004,06:22,1024.75,1025.00,1024.75,1024.75,20,16,36.00
04/21/2004,06:23,1025.00,1025.00,1024.75,1025.00,54,3,57.00
04/21/2004,06:24,1025.00,1025.00,1024.75,1025.00,66,25,91.00
04/21/2004,06:25,1025.00,1025.25,1025.00,1025.25,56,0,56.00
04/21/2004,06:26,1025.25,1025.25,1025.00,1025.00,10,1,11.00
04/21/2004,06:27,1025.25,1025.25,1025.25,1025.25,10,0,10.00
04/21/2004,06:28,1025.00,1025.25,1025.00,1025.25,15,1,16.00
04/21/2004,06:29,1025.00,1025.25,1025.00,1025.00,1,124,125.00
04/21/2004,06:30,1024.75,1025.00,1024.50,1024.75,23,278,301.00
04/21/2004,06:31,1024.75,1024.75,1024.25,1024.50,151,100,251.00
04/21/2004,06:32,1024.50,1024.50,1024.25,1024.25,10,104,114.00
04/21/2004,06:33,1024.25,1024.50,1024.00,1024.50,28,188,216.00
04/21/2004,06:34,1024.25,1024.50,1024.25,1024.50,110,102,212.00
04/21/2004,06:35,1024.50,1024.75,1024.50,1024.75,119,1,120.00
04/21/2004,06:36,1024.75,1024.75,1024.25,1024.50,29,66,95.00
04/21/2004,06:37,1024.50,1024.75,1024.50,1024.50,15,34,49.00
04/21/2004,06:38,1024.50,1024.50,1024.00,1024.00,1,204,205.00
04/21/2004,06:39,1024.25,1024.50,1024.25,1024.50,55,1,56.00
04/21/2004,06:40,1024.25,1024.25,1024.25,1024.25,0,2,2.00
04/21/2004,06:41,1024.25,1024.50,1024.25,1024.25,2,97,99.00
04/21/2004,06:42,1024.50,1024.50,1024.25,1024.25,13,64,77.00
04/21/2004,06:43,1024.00,1024.00,1023.75,1023.75,101,182,283.00
04/21/2004,06:44,1024.25,1024.50,1024.25,1024.50,171,0,171.00
04/21/2004,06:45,1024.50,1024.50,1024.25,1024.50,67,30,97.00
04/21/2004,06:46,1024.50,1024.50,1024.50,1024.50,25,0,25.00
04/21/2004,06:47,1024.50,1024.50,1024.25,1024.50,9,100,109.00
04/21/2004,06:48,1024.25,1024.25,1024.25,1024.25,0,1,1.00
04/21/2004,06:49,1024.25,1024.25,1024.25,1024.25,0,49,49.00
04/21/2004,06:50,1024.25,1024.25,1024.00,1024.00,1,11,12.00
04/21/2004,06:51,1024.00,1024.00,1023.75,1023.75,2,191,193.00
04/21/2004,06:52,1023.75,1024.00,1023.75,1023.75,35,161,196.00
04/21/2004,06:53,1023.75,1024.00,1023.50,1023.50,10,237,247.00
04/21/2004,06:54,1023.75,1023.75,1023.50,1023.75,111,18,129.00
04/21/2004,06:55,1023.75,1023.75,1023.75,1023.75,132,0,132.00
04/21/2004,06:56,1023.75,1023.75,1023.50,1023.75,35,9,44.00
04/21/2004,06:57,1023.50,1023.75,1023.25,1023.50,80,68,148.00
04/21/2004,06:58,1023.25,1023.75,1023.25,1023.75,57,1,58.00
04/21/2004,06:59,1023.50,1023.50,1023.25,1023.50,8,60,68.00
04/21/2004,07:00,1023.50,1023.75,1023.50,1023.75,137,31,168.00
04/21/2004,07:01,1023.75,1024.00,1023.75,1024.00,68,2,70.00
04/21/2004,07:02,1023.75,1024.00,1023.50,1023.50,4,211,215.00
04/21/2004,07:03,1023.50,1024.00,1023.25,1023.75,212,127,339.00
04/21/2004,07:04,1023.75,1023.75,1022.75,1022.75,73,1444,1517.00
04/21/2004,07:05,1022.75,1023.25,1022.75,1023.25,207,7,214.00
04/21/2004,07:06,1023.25,1023.50,1023.25,1023.25,13,103,116.00
04/21/2004,07:07,1023.25,1023.25,1023.00,1023.25,69,124,193.00
04/21/2004,07:08,1023.25,1023.25,1023.00,1023.25,62,22,84.00
04/21/2004,07:09,1023.25,1023.50,1023.25,1023.50,42,75,117.00
04/21/2004,07:10,1023.25,1023.50,1023.25,1023.50,121,6,127.00
04/21/2004,07:11,1023.50,1023.50,1023.50,1023.50,179,0,179.00
04/21/2004,07:12,1023.75,1023.75,1023.50,1023.50,7,1,8.00
04/21/2004,07:13,1023.75,1023.75,1023.50,1023.50,2,61,63.00
04/21/2004,07:14,1023.50,1024.00,1023.50,1024.00,286,26,312.00
04/21/2004,07:15,1024.00,1024.50,1024.00,1024.25,287,19,306.00
04/21/2004,07:16,1024.25,1024.50,1024.00,1024.25,31,183,214.00
04/21/2004,07:17,1024.25,1024.25,1024.00,1024.00,28,101,129.00
04/21/2004,07:18,1024.00,1024.25,1024.00,1024.25,39,6,45.00
04/21/2004,07:19,1024.25,1024.75,1024.25,1024.50,142,48,190.00
04/21/2004,07:20,1024.50,1024.75,1024.50,1024.50,198,6,204.00
04/21/2004,07:21,1024.50,1024.75,1024.50,1024.50,10,149,159.00
04/21/2004,07:22,1024.50,1024.75,1024.25,1024.50,143,65,208.00
04/21/2004,07:23,1024.50,1024.50,1024.25,1024.25,0,80,80.00
04/21/2004,07:24,1024.25,1024.25,1024.00,1024.00,1,216,217.00
04/21/2004,07:25,1024.25,1024.25,1024.00,1024.00,1,101,102.00
04/21/2004,07:26,1024.00,1024.00,1024.00,1024.00,0,23,23.00
04/21/2004,07:27,1024.00,1024.25,1024.00,1024.25,1,11,12.00
04/21/2004,07:28,1024.00,1024.25,1024.00,1024.25,12,1,13.00
04/21/2004,07:29,1024.25,1024.50,1024.25,1024.50,277,2,279.00
04/21/2004,07:30,1024.50,1024.75,1024.25,1024.25,74,126,200.00
04/21/2004,07:31,1024.25,1024.25,1024.00,1024.00,0,44,44.00
04/21/2004,07:32,1024.00,1024.25,1023.75,1023.75,1,131,132.00
04/21/2004,07:33,1024.00,1024.50,1024.00,1024.25,265,42,307.00
04/21/2004,07:34,1024.25,1024.50,1024.25,1024.50,39,3,42.00
04/21/2004,07:35,1024.50,1024.50,1024.25,1024.25,108,131,239.00
04/21/2004,07:36,1024.25,1024.25,1024.25,1024.25,0,30,30.00
04/21/2004,07:37,1024.25,1024.50,1024.25,1024.50,28,1,29.00
04/21/2004,07:38,1024.50,1024.75,1024.25,1024.50,31,13,44.00
04/21/2004,07:39,1024.50,1024.75,1024.50,1024.50,23,11,34.00
04/21/2004,07:40,1024.50,1024.75,1024.25,1024.50,34,86,120.00
04/21/2004,07:41,1024.75,1024.75,1024.75,1024.75,185,0,185.00
04/21/2004,07:42,1024.75,1024.75,1024.75,1024.75,126,0,126.00
04/21/2004,07:43,1024.75,1025.00,1024.75,1025.00,62,0,62.00
04/21/2004,07:44,1024.75,1025.00,1024.75,1025.00,178,83,261.00
04/21/2004,07:45,1025.25,1025.25,1025.00,1025.25,309,5,314.00
04/21/2004,07:46,1025.25,1025.50,1025.00,1025.25,200,2,202.00
04/21/2004,07:47,1025.50,1025.75,1025.25,1025.75,706,4,710.00
04/21/2004,07:48,1026.00,1026.25,1025.75,1025.75,119,226,345.00
04/21/2004,07:49,1026.00,1026.00,1025.75,1026.00,13,294,307.00
04/21/2004,07:50,1025.75,1026.00,1025.75,1026.00,227,67,294.00
04/21/2004,07:51,1025.75,1025.75,1025.75,1025.75,0,7,7.00
04/21/2004,07:52,1025.75,1026.00,1025.75,1025.75,7,142,149.00
04/21/2004,07:53,1025.75,1025.75,1025.75,1025.75,0,50,50.00
04/21/2004,07:54,1026.00,1026.00,1025.75,1025.75,3,2,5.00
04/21/2004,07:55,1026.00,1026.25,1025.75,1025.75,234,127,361.00
04/21/2004,07:56,1025.75,1026.50,1025.75,1026.50,394,48,442.00
04/21/2004,07:57,1026.50,1026.50,1026.25,1026.25,1,84,85.00
04/21/2004,07:58,1026.25,1026.50,1026.25,1026.50,4,274,278.00
04/21/2004,07:59,1026.25,1026.75,1026.25,1026.50,439,18,457.00
04/21/2004,08:00,1026.50,1026.75,1026.25,1026.50,151,44,195.00
04/21/2004,08:01,1026.50,1026.50,1026.25,1026.25,96,6,102.00
04/21/2004,08:02,1026.25,1026.50,1026.25,1026.25,104,174,278.00
04/21/2004,08:03,1026.25,1026.25,1026.25,1026.25,0,34,34.00
04/21/2004,08:04,1026.25,1026.50,1026.25,1026.25,54,365,419.00
04/21/2004,08:05,1026.25,1026.50,1025.75,1026.25,344,461,805.00
04/21/2004,08:06,1026.25,1026.50,1026.25,1026.25,34,14,48.00
04/21/2004,08:07,1026.50,1026.75,1026.25,1026.75,253,112,365.00
04/21/2004,08:08,1026.50,1026.50,1026.00,1026.00,0,261,261.00
04/21/2004,08:09,1026.25,1026.25,1026.00,1026.00,13,94,107.00
04/21/2004,08:10,1026.00,1026.25,1026.00,1026.00,20,42,62.00
04/21/2004,08:11,1026.25,1026.25,1025.75,1025.75,10,304,314.00
04/21/2004,08:12,1025.75,1026.00,1025.75,1026.00,45,56,101.00
04/21/2004,08:13,1026.00,1026.25,1025.00,1025.25,40,465,505.00
04/21/2004,08:14,1025.25,1025.50,1025.25,1025.25,88,30,118.00
04/21/2004,08:15,1025.50,1025.50,1025.25,1025.50,409,6,415.00
04/21/2004,08:16,1025.50,1025.50,1025.25,1025.50,349,7,356.00
04/21/2004,08:17,1025.25,1025.50,1025.25,1025.50,435,1,436.00
04/21/2004,08:18,1025.50,1025.50,1025.25,1025.50,142,3,145.00
04/21/2004,08:19,1025.75,1026.00,1025.50,1026.00,161,52,213.00
04/21/2004,08:20,1026.00,1026.25,1026.00,1026.00,113,1,114.00
04/21/2004,08:21,1026.00,1026.25,1026.00,1026.00,15,79,94.00
04/21/2004,08:22,1026.00,1026.00,1025.75,1025.75,26,17,43.00
04/21/2004,08:23,1025.75,1026.00,1025.75,1026.00,65,25,90.00
04/21/2004,08:24,1025.75,1026.00,1025.75,1026.00,85,1,86.00
04/21/2004,08:25,1026.00,1026.00,1025.75,1026.00,20,8,28.00
04/21/2004,08:26,1026.00,1026.00,1025.75,1026.00,12,18,30.00
04/21/2004,08:27,1026.00,1026.00,1025.75,1026.00,412,37,449.00
04/21/2004,08:28,1026.00,1026.25,1026.00,1026.00,18,260,278.00
04/21/2004,08:29,1026.00,1026.00,1025.50,1025.50,227,296,523.00
04/21/2004,08:30,1025.50,1025.75,1025.00,1025.00,298,1571,1869.00
04/21/2004,08:31,1025.00,1025.75,1025.00,1025.75,2221,2057,4278.00
04/21/2004,08:32,1025.75,1025.75,1025.25,1025.50,813,960,1773.00
04/21/2004,08:33,1025.25,1025.50,1025.25,1025.50,264,1176,1440.00
04/21/2004,08:34,1025.50,1025.75,1025.00,1025.00,792,1343,2135.00
04/21/2004,08:35,1025.25,1025.25,1024.75,1024.75,191,2446,2637.00
04/21/2004,08:36,1024.75,1025.00,1024.50,1024.75,1785,2311,4096.00
04/21/2004,08:37,1024.75,1025.00,1024.25,1024.25,1396,2427,3823.00
04/21/2004,08:38,1024.50,1024.50,1024.25,1024.25,173,660,833.00
04/21/2004,08:39,1024.50,1024.50,1024.00,1024.25,1067,2166,3233.00
04/21/2004,08:40,1024.25,1024.25,1023.50,1023.75,533,4274,4807.00
04/21/2004,08:41,1023.50,1023.75,1023.50,1023.75,1177,940,2117.00
04/21/2004,08:42,1023.75,1024.00,1023.50,1024.00,1946,865,2811.00
04/21/2004,08:43,1023.75,1024.00,1023.25,1023.75,1719,2012,3731.00
04/21/2004,08:44,1023.75,1024.00,1023.25,1023.25,1095,1648,2743.00
04/21/2004,08:45,1023.25,1023.25,1022.50,1022.75,3265,5231,8496.00
04/21/2004,08:46,1023.00,1023.00,1022.50,1022.75,3058,2317,5375.00
04/21/2004,08:47,1022.75,1023.00,1022.25,1022.50,2778,1828,4606.00
04/21/2004,08:48,1022.50,1022.75,1022.00,1022.25,2629,2283,4912.00
04/21/2004,08:49,1022.25,1023.00,1022.25,1023.00,2178,603,2781.00
04/21/2004,08:50,1022.75,1023.25,1022.50,1022.75,1714,2755,4469.00
04/21/2004,08:51,1022.75,1023.75,1022.50,1023.50,2259,714,2973.00
04/21/2004,08:52,1023.50,1023.75,1023.25,1023.50,2084,1365,3449.00
04/21/2004,08:53,1023.50,1024.00,1023.50,1024.00,1669,67,1736.00
04/21/2004,08:54,1023.75,1024.25,1023.75,1024.25,2051,360,2411.00
04/21/2004,08:55,1024.00,1024.75,1024.00,1024.75,2363,275,2638.00
04/21/2004,08:56,1024.50,1025.00,1024.50,1024.75,1810,459,2269.00
04/21/2004,08:57,1025.00,1025.75,1024.75,1025.25,3192,1945,5137.00
04/21/2004,08:58,1025.50,1026.25,1025.25,1025.75,3872,1840,5712.00
04/21/2004,08:59,1025.75,1026.50,1025.75,1026.50,3482,1136,4618.00
04/21/2004,09:00,1026.50,1026.75,1026.00,1026.25,2204,2021,4225.00
04/21/2004,09:01,1026.25,1028.75,1026.25,1028.50,7346,3355,10701.00
04/21/2004,09:02,1028.50,1029.25,1027.75,1028.75,4279,3863,8142.00
04/21/2004,09:03,1028.75,1028.75,1027.00,1027.75,3036,6174,9210.00
04/21/2004,09:04,1027.50,1028.00,1026.50,1026.75,1843,3168,5011.00
04/21/2004,09:05,1026.75,1027.25,1026.25,1027.00,2408,2787,5195.00
04/21/2004,09:06,1027.00,1027.00,1026.00,1026.00,1155,2522,3677.00
04/21/2004,09:07,1026.00,1026.75,1025.50,1026.75,2905,2264,5169.00
04/21/2004,09:08,1026.50,1026.75,1025.25,1026.50,2860,2672,5532.00
04/21/2004,09:09,1026.25,1026.75,1026.25,1026.50,1094,866,1960.00
04/21/2004,09:10,1026.50,1026.75,1026.00,1026.25,679,1186,1865.00
04/21/2004,09:11,1026.25,1026.75,1026.25,1026.50,973,1003,1976.00
04/21/2004,09:12,1026.75,1028.50,1026.75,1028.25,5978,1810,7788.00
04/21/2004,09:13,1028.25,1028.50,1028.00,1028.00,1310,1365,2675.00
04/21/2004,09:14,1028.00,1029.00,1028.00,1028.25,2311,853,3164.00
04/21/2004,09:15,1028.25,1028.75,1028.00,1028.75,1529,499,2028.00
04/21/2004,09:16,1028.75,1029.25,1028.75,1029.00,1377,1346,2723.00
04/21/2004,09:17,1029.00,1030.00,1029.00,1029.75,3910,2907,6817.00
04/21/2004,09:18,1029.75,1030.25,1029.25,1030.00,3931,3092,7023.00
04/21/2004,09:19,1030.00,1030.00,1029.00,1029.25,1176,3304,4480.00
04/21/2004,09:20,1029.25,1029.75,1028.50,1028.75,1431,2042,3473.00
04/21/2004,09:21,1028.75,1029.00,1028.00,1028.50,1512,1946,3458.00
04/21/2004,09:22,1028.50,1028.75,1027.50,1027.50,531,3259,3790.00
04/21/2004,09:23,1027.75,1028.00,1027.50,1027.75,1745,1022,2767.00
04/21/2004,09:24,1027.75,1028.75,1027.50,1028.50,2144,650,2794.00
04/21/2004,09:25,1028.50,1029.00,1028.25,1028.75,996,477,1473.00
04/21/2004,09:26,1028.75,1029.50,1028.50,1029.00,1161,1746,2907.00
04/21/2004,09:27,1029.00,1030.00,1028.75,1029.75,2790,945,3735.00
04/21/2004,09:28,1029.75,1029.75,1028.00,1028.50,969,3279,4248.00
04/21/2004,09:29,1028.25,1029.25,1027.75,1027.75,1213,1934,3147.00
04/21/2004,09:30,1028.00,1028.00,1027.25,1027.50,730,3898,4628.00
04/21/2004,09:31,1027.50,1028.00,1027.00,1027.00,2466,1662,4128.00
04/21/2004,09:32,1027.00,1027.75,1027.00,1027.00,1248,1412,2660.00
04/21/2004,09:33,1027.25,1027.50,1026.75,1026.75,1304,2340,3644.00
04/21/2004,09:34,1026.75,1027.50,1026.25,1027.25,1969,1955,3924.00
04/21/2004,09:35,1027.25,1027.25,1026.75,1026.75,161,917,1078.00
04/21/2004,09:36,1026.75,1027.50,1026.75,1027.25,330,452,782.00
04/21/2004,09:37,1027.25,1027.75,1027.25,1027.25,441,270,711.00
04/21/2004,09:38,1027.50,1028.25,1027.00,1028.25,1554,300,1854.00
04/21/2004,09:39,1028.25,1028.75,1027.50,1027.75,2303,1402,3705.00
04/21/2004,09:40,1028.00,1028.00,1027.00,1027.00,546,1721,2267.00
04/21/2004,09:41,1027.00,1027.75,1026.75,1026.75,521,905,1426.00
04/21/2004,09:42,1026.75,1027.25,1026.50,1026.50,457,1780,2237.00
04/21/2004,09:43,1026.50,1026.75,1026.25,1026.50,772,1547,2319.00
04/21/2004,09:44,1026.50,1027.25,1026.50,1026.75,715,675,1390.00
04/21/2004,09:45,1026.75,1027.00,1026.25,1026.50,1296,1684,2980.00
04/21/2004,09:46,1026.50,1026.50,1025.75,1026.25,1402,2146,3548.00
04/21/2004,09:47,1026.25,1026.50,1026.00,1026.25,736,1094,1830.00
04/21/2004,09:48,1026.50,1026.75,1026.00,1026.50,1779,1283,3062.00
04/21/2004,09:49,1026.50,1026.75,1025.75,1025.75,146,916,1062.00
04/21/2004,09:50,1026.00,1026.25,1025.50,1025.50,595,1479,2074.00
04/21/2004,09:51,1025.75,1026.00,1025.25,1025.50,794,1267,2061.00
04/21/2004,09:52,1025.50,1025.75,1024.75,1025.00,396,2894,3290.00
04/21/2004,09:53,1024.75,1025.00,1023.25,1023.25,2200,6758,8958.00
04/21/2004,09:54,1023.25,1024.25,1023.25,1023.50,1891,1969,3860.00
04/21/2004,09:55,1023.50,1024.00,1023.00,1023.50,1490,1709,3199.00
04/21/2004,09:56,1023.50,1023.75,1022.75,1023.00,1374,3999,5373.00
04/21/2004,09:57,1022.75,1023.75,1022.75,1023.25,1269,1572,2841.00
04/21/2004,09:58,1023.25,1023.50,1023.00,1023.25,287,558,845.00
04/21/2004,09:59,1023.25,1024.00,1023.00,1024.00,2581,200,2781.00
04/21/2004,10:00,1023.75,1024.25,1023.75,1023.75,622,843,1465.00
04/21/2004,10:01,1023.75,1024.50,1023.75,1024.00,1191,1122,2313.00
04/21/2004,10:02,1024.25,1024.50,1024.00,1024.25,681,525,1206.00
04/21/2004,10:03,1024.50,1024.50,1023.75,1023.75,105,649,754.00
04/21/2004,10:04,1024.00,1024.50,1023.75,1024.25,1189,593,1782.00
04/21/2004,10:05,1024.50,1024.75,1024.25,1024.25,464,198,662.00
04/21/2004,10:06,1024.50,1024.50,1023.50,1023.50,1187,2442,3629.00
04/21/2004,10:07,1023.50,1024.25,1023.50,1024.00,410,1193,1603.00
04/21/2004,10:08,1023.75,1024.25,1023.00,1023.25,1501,2103,3604.00
04/21/2004,10:09,1023.50,1023.75,1023.25,1023.50,652,488,1140.00
04/21/2004,10:10,1023.75,1023.75,1022.75,1022.75,387,802,1189.00
04/21/2004,10:11,1023.00,1023.25,1022.75,1022.75,957,931,1888.00
04/21/2004,10:12,1022.50,1023.25,1022.00,1023.00,2749,4378,7127.00
04/21/2004,10:13,1023.25,1023.75,1023.00,1023.25,2114,2126,4240.00
04/21/2004,10:14,1023.25,1023.50,1023.00,1023.00,1199,705,1904.00
04/21/2004,10:15,1023.00,1023.75,1022.75,1023.50,2191,1294,3485.00
04/21/2004,10:16,1023.50,1024.25,1023.50,1024.00,1764,641,2405.00
04/21/2004,10:17,1023.75,1024.00,1023.50,1023.50,114,680,794.00
04/21/2004,10:18,1023.50,1023.50,1022.75,1023.50,1090,1084,2174.00
04/21/2004,10:19,1023.50,1024.50,1023.50,1024.25,2208,913,3121.00
04/21/2004,10:20,1024.25,1024.50,1024.00,1024.25,407,198,605.00
04/21/2004,10:21,1024.25,1024.75,1024.25,1024.50,692,1026,1718.00
04/21/2004,10:22,1024.50,1025.00,1024.25,1025.00,1402,227,1629.00
04/21/2004,10:23,1025.00,1025.25,1024.50,1025.00,2750,1074,3824.00
04/21/2004,10:24,1025.00,1026.00,1025.00,1025.75,2450,1875,4325.00
04/21/2004,10:25,1025.75,1026.25,1025.50,1026.00,1632,2322,3954.00
04/21/2004,10:26,1026.25,1026.25,1025.75,1025.75,285,943,1228.00
04/21/2004,10:27,1026.00,1026.00,1025.50,1025.75,1660,1637,3297.00
04/21/2004,10:28,1025.75,1026.00,1025.50,1025.50,1247,1227,2474.00
04/21/2004,10:29,1025.50,1025.50,1025.00,1025.50,488,803,1291.00
04/21/2004,10:30,1025.50,1026.00,1024.75,1025.00,1629,2519,4148.00
04/21/2004,10:31,1025.00,1025.00,1023.75,1023.75,1111,3365,4476.00
04/21/2004,10:32,1023.75,1024.25,1023.25,1023.50,1011,1916,2927.00
04/21/2004,10:33,1023.50,1024.50,1023.50,1024.25,1761,297,2058.00
04/21/2004,10:34,1024.25,1024.50,1024.00,1024.50,743,213,956.00
04/21/2004,10:35,1024.50,1024.50,1023.50,1024.00,488,1280,1768.00
04/21/2004,10:36,1024.00,1024.50,1024.00,1024.25,198,524,722.00
04/21/2004,10:37,1024.00,1024.25,1023.25,1023.25,739,1614,2353.00
04/21/2004,10:38,1023.25,1023.50,1022.75,1022.75,857,1587,2444.00
04/21/2004,10:39,1022.75,1023.00,1022.00,1022.50,1406,2359,3765.00
04/21/2004,10:40,1022.50,1023.75,1022.50,1023.75,1830,546,2376.00
04/21/2004,10:41,1023.75,1023.75,1023.25,1023.50,626,375,1001.00
04/21/2004,10:42,1023.50,1024.25,1023.25,1024.00,1452,108,1560.00
04/21/2004,10:43,1024.00,1024.25,1023.50,1023.75,513,561,1074.00
04/21/2004,10:44,1023.75,1024.25,1023.75,1024.00,325,261,586.00
04/21/2004,10:45,1024.25,1024.50,1024.00,1024.50,597,53,650.00
04/21/2004,10:46,1024.50,1024.75,1024.00,1024.75,599,231,830.00
04/21/2004,10:47,1024.75,1024.75,1024.50,1024.50,141,307,448.00
04/21/2004,10:48,1024.50,1024.50,1023.75,1023.75,282,689,971.00
04/21/2004,10:49,1023.75,1024.25,1023.75,1024.00,565,453,1018.00
04/21/2004,10:50,1024.00,1025.00,1023.75,1025.00,1841,331,2172.00
04/21/2004,10:51,1025.00,1026.00,1024.75,1025.50,2358,293,2651.00
04/21/2004,10:52,1025.75,1026.75,1025.50,1026.75,2952,1065,4017.00
04/21/2004,10:53,1026.50,1027.00,1026.25,1026.75,1074,1501,2575.00
04/21/2004,10:54,1026.50,1027.00,1026.50,1026.50,472,1057,1529.00
04/21/2004,10:55,1026.50,1028.25,1026.50,1028.00,5070,1234,6304.00
04/21/2004,10:56,1028.00,1028.25,1027.25,1027.25,239,2833,3072.00
04/21/2004,10:57,1027.25,1028.00,1027.25,1027.25,1487,1076,2563.00
04/21/2004,10:58,1027.25,1028.00,1027.25,1027.75,1583,693,2276.00
04/21/2004,10:59,1027.75,1028.25,1027.75,1028.00,1493,119,1612.00
04/21/2004,11:00,1028.25,1029.25,1028.25,1029.00,4813,818,5631.00
04/21/2004,11:01,1029.25,1029.25,1028.75,1028.75,1144,1693,2837.00
04/21/2004,11:02,1028.75,1028.75,1028.00,1028.00,348,1511,1859.00
04/21/2004,11:03,1028.00,1028.50,1028.00,1028.25,847,614,1461.00
04/21/2004,11:04,1028.25,1029.50,1028.25,1029.25,1840,447,2287.00
04/21/2004,11:05,1029.25,1030.25,1029.25,1030.00,4863,669,5532.00
04/21/2004,11:06,1030.00,1030.25,1029.25,1029.50,810,1751,2561.00
04/21/2004,11:07,1029.25,1029.50,1028.75,1029.25,1086,1582,2668.00
04/21/2004,11:08,1029.00,1029.00,1028.50,1028.50,559,1367,1926.00
04/21/2004,11:09,1028.75,1029.25,1028.50,1029.25,576,328,904.00
04/21/2004,11:10,1029.00,1029.25,1028.75,1028.75,501,570,1071.00
04/21/2004,11:11,1028.75,1029.25,1028.75,1029.00,330,113,443.00
04/21/2004,11:12,1029.25,1029.50,1028.75,1029.00,392,1192,1584.00
04/21/2004,11:13,1028.75,1029.00,1028.75,1029.00,223,756,979.00
04/21/2004,11:14,1029.00,1029.25,1028.50,1028.75,484,684,1168.00
04/21/2004,11:15,1028.75,1029.25,1028.50,1029.25,515,180,695.00
04/21/2004,11:16,1029.00,1029.25,1028.75,1029.00,349,173,522.00
04/21/2004,11:17,1029.00,1029.25,1028.75,1029.25,904,274,1178.00
04/21/2004,11:18,1029.25,1030.00,1029.00,1030.00,1509,364,1873.00
04/21/2004,11:19,1030.00,1030.50,1029.75,1030.25,1740,467,2207.00
04/21/2004,11:20,1030.50,1030.75,1029.50,1029.75,1320,1515,2835.00
04/21/2004,11:21,1029.75,1029.75,1029.25,1029.75,888,655,1543.00
04/21/2004,11:22,1029.75,1029.75,1029.00,1029.25,692,1159,1851.00
04/21/2004,11:23,1029.25,1029.75,1029.25,1029.75,649,78,727.00
04/21/2004,11:24,1029.75,1030.00,1029.50,1029.75,316,519,835.00
04/21/2004,11:25,1030.00,1030.25,1029.25,1029.25,347,436,783.00
04/21/2004,11:26,1029.25,1029.75,1029.25,1029.75,257,172,429.00
04/21/2004,11:27,1029.75,1030.00,1029.50,1029.75,306,172,478.00
04/21/2004,11:28,1029.75,1030.00,1029.50,1029.75,71,339,410.00
04/21/2004,11:29,1029.75,1030.00,1029.50,1029.75,49,93,142.00
04/21/2004,11:30,1029.75,1030.25,1029.50,1030.25,1004,326,1330.00
04/21/2004,11:31,1030.50,1030.50,1029.75,1030.00,458,1064,1522.00
04/21/2004,11:32,1030.00,1030.00,1029.25,1029.25,160,853,1013.00
04/21/2004,11:33,1029.25,1029.50,1029.25,1029.50,21,179,200.00
04/21/2004,11:34,1029.50,1029.50,1028.75,1029.00,419,1116,1535.00
04/21/2004,11:35,1029.00,1029.25,1028.50,1028.50,201,913,1114.00
04/21/2004,11:36,1028.50,1029.00,1028.50,1029.00,623,101,724.00
04/21/2004,11:37,1029.00,1029.00,1028.50,1028.50,116,343,459.00
04/21/2004,11:38,1028.50,1028.75,1028.25,1028.25,116,792,908.00
04/21/2004,11:39,1028.25,1028.75,1028.00,1028.00,264,1046,1310.00
04/21/2004,11:40,1028.00,1028.25,1027.75,1027.75,577,2620,3197.00
04/21/2004,11:41,1027.75,1028.00,1027.25,1027.50,433,838,1271.00
04/21/2004,11:42,1027.75,1027.75,1027.50,1027.75,542,15,557.00
04/21/2004,11:43,1027.75,1027.75,1027.00,1027.00,67,1436,1503.00
04/21/2004,11:44,1027.25,1027.25,1026.75,1027.25,601,766,1367.00
04/21/2004,11:45,1027.00,1027.50,1027.00,1027.25,403,192,595.00
04/21/2004,11:46,1027.25,1027.50,1027.00,1027.50,544,327,871.00
04/21/2004,11:47,1027.50,1027.50,1027.00,1027.25,672,830,1502.00
04/21/2004,11:48,1027.50,1027.75,1027.25,1027.50,727,50,777.00
04/21/2004,11:49,1027.75,1027.75,1027.25,1027.50,374,290,664.00
04/21/2004,11:50,1027.75,1028.00,1027.75,1028.00,558,90,648.00
04/21/2004,11:51,1027.75,1028.00,1027.75,1028.00,74,410,484.00
04/21/2004,11:52,1028.00,1028.25,1027.75,1028.00,351,240,591.00
04/21/2004,11:53,1028.00,1028.25,1027.75,1027.75,443,494,937.00
04/21/2004,11:54,1027.75,1028.00,1027.25,1027.25,126,1289,1415.00
04/21/2004,11:55,1027.25,1027.50,1027.00,1027.50,884,643,1527.00
04/21/2004,11:56,1027.50,1027.50,1027.00,1027.00,19,1359,1378.00
04/21/2004,11:57,1027.00,1027.25,1027.00,1027.00,4,188,192.00
04/21/2004,11:58,1027.00,1027.75,1027.00,1027.50,735,126,861.00
04/21/2004,11:59,1027.50,1027.75,1027.25,1027.25,319,430,749.00
04/21/2004,12:00,1027.25,1027.75,1027.25,1027.75,413,388,801.00
04/21/2004,12:01,1027.75,1028.25,1027.75,1027.75,480,172,652.00
04/21/2004,12:02,1028.00,1028.25,1027.75,1028.00,238,141,379.00
04/21/2004,12:03,1028.25,1028.25,1028.00,1028.25,19,204,223.00
04/21/2004,12:04,1028.25,1028.25,1027.75,1027.75,205,323,528.00
04/21/2004,12:05,1027.75,1028.75,1027.75,1028.75,1420,83,1503.00
04/21/2004,12:06,1028.50,1029.50,1028.50,1029.25,1774,136,1910.00
04/21/2004,12:07,1029.25,1029.50,1029.00,1029.25,648,501,1149.00
04/21/2004,12:08,1029.25,1029.50,1028.75,1028.75,17,1040,1057.00
04/21/2004,12:09,1029.00,1029.00,1028.25,1028.25,73,384,457.00
04/21/2004,12:10,1028.50,1028.50,1028.00,1028.00,200,263,463.00
04/21/2004,12:11,1028.00,1028.50,1028.00,1028.50,345,5,350.00
04/21/2004,12:12,1028.50,1028.75,1028.00,1028.75,385,236,621.00
04/21/2004,12:13,1028.75,1028.75,1027.75,1027.75,515,666,1181.00
04/21/2004,12:14,1028.00,1028.75,1027.75,1028.50,562,38,600.00
04/21/2004,12:15,1028.50,1029.25,1028.50,1029.25,1107,48,1155.00
04/21/2004,12:16,1029.25,1029.25,1028.25,1028.25,146,1100,1246.00
04/21/2004,12:17,1028.25,1028.75,1028.25,1028.50,215,331,546.00
04/21/2004,12:18,1028.50,1028.75,1028.00,1028.00,62,580,642.00
04/21/2004,12:19,1028.25,1028.25,1027.50,1027.50,769,372,1141.00
04/21/2004,12:20,1027.75,1027.75,1027.50,1027.50,6,370,376.00
04/21/2004,12:21,1027.75,1028.50,1027.75,1028.50,1444,149,1593.00
04/21/2004,12:22,1028.25,1028.75,1028.25,1028.75,383,22,405.00
04/21/2004,12:23,1028.75,1028.75,1028.50,1028.75,53,79,132.00
04/21/2004,12:24,1028.75,1029.00,1028.50,1029.00,326,51,377.00
04/21/2004,12:25,1029.00,1029.50,1028.75,1029.00,418,382,800.00
04/21/2004,12:26,1029.00,1029.00,1028.75,1029.00,98,3,101.00
04/21/2004,12:27,1029.00,1029.00,1028.75,1028.75,2,199,201.00
04/21/2004,12:28,1028.75,1028.75,1028.50,1028.75,1,85,86.00
04/21/2004,12:29,1028.50,1028.50,1028.00,1028.00,3,424,427.00
04/21/2004,12:30,1028.00,1028.00,1027.25,1027.25,67,1737,1804.00
04/21/2004,12:31,1027.50,1028.25,1027.25,1028.00,511,120,631.00
04/21/2004,12:32,1028.00,1028.25,1028.00,1028.25,109,43,152.00
04/21/2004,12:33,1028.25,1028.50,1027.75,1028.50,383,1209,1592.00
04/21/2004,12:34,1028.50,1029.00,1028.50,1028.75,691,592,1283.00
04/21/2004,12:35,1029.00,1029.50,1029.00,1029.00,690,200,890.00
04/21/2004,12:36,1029.00,1029.00,1028.50,1028.50,18,240,258.00
04/21/2004,12:37,1028.50,1029.00,1028.50,1028.75,444,13,457.00
04/21/2004,12:38,1028.75,1029.00,1028.50,1028.50,4,149,153.00
04/21/2004,12:39,1028.50,1028.75,1028.50,1028.50,62,203,265.00
04/21/2004,12:40,1028.50,1028.75,1028.50,1028.50,1,227,228.00
04/21/2004,12:41,1028.50,1028.50,1027.50,1027.50,9,1062,1071.00
04/21/2004,12:42,1027.75,1028.50,1027.50,1028.50,553,158,711.00
04/21/2004,12:43,1028.50,1028.50,1028.00,1028.50,300,335,635.00
04/21/2004,12:44,1028.50,1028.50,1028.25,1028.50,58,51,109.00
04/21/2004,12:45,1028.50,1028.50,1028.25,1028.50,73,84,157.00
04/21/2004,12:46,1028.25,1028.50,1028.25,1028.50,37,1,38.00
04/21/2004,12:47,1028.50,1029.00,1028.50,1029.00,689,72,761.00
04/21/2004,12:48,1029.00,1029.00,1028.75,1029.00,295,19,314.00
04/21/2004,12:49,1029.00,1029.00,1028.75,1029.00,160,244,404.00
04/21/2004,12:50,1028.75,1029.25,1028.75,1029.00,118,195,313.00
04/21/2004,12:51,1029.25,1029.25,1029.00,1029.00,41,159,200.00
04/21/2004,12:52,1029.00,1029.25,1029.00,1029.25,103,203,306.00
04/21/2004,12:53,1029.00,1029.50,1029.00,1029.50,468,9,477.00
04/21/2004,12:54,1029.50,1029.50,1029.25,1029.25,34,205,239.00
04/21/2004,12:55,1029.25,1029.25,1029.00,1029.25,6,25,31.00
04/21/2004,12:56,1029.25,1029.25,1029.00,1029.25,9,117,126.00
04/21/2004,12:57,1029.00,1029.25,1029.00,1029.00,24,26,50.00
04/21/2004,12:58,1029.00,1029.25,1029.00,1029.25,26,34,60.00
04/21/2004,12:59,1029.25,1030.25,1029.00,1030.25,1629,157,1786.00
04/21/2004,13:00,1030.25,1030.75,1030.00,1030.75,1315,305,1620.00
04/21/2004,13:01,1030.75,1031.50,1030.50,1031.50,3449,2003,5452.00
04/21/2004,13:02,1031.50,1032.25,1031.50,1031.75,2639,2410,5049.00
04/21/2004,13:03,1031.50,1031.75,1031.00,1031.25,1067,1833,2900.00
04/21/2004,13:04,1031.25,1031.25,1030.75,1030.75,759,1097,1856.00
04/21/2004,13:05,1030.75,1031.00,1029.75,1029.75,746,2903,3649.00
04/21/2004,13:06,1030.00,1030.00,1029.00,1029.25,1681,3625,5306.00
04/21/2004,13:07,1029.25,1029.75,1029.00,1029.50,1453,438,1891.00
04/21/2004,13:08,1029.75,1030.25,1029.50,1030.25,532,148,680.00
04/21/2004,13:09,1030.00,1030.25,1029.50,1029.75,151,1330,1481.00
04/21/2004,13:10,1029.75,1030.25,1029.50,1030.25,647,35,682.00
04/21/2004,13:11,1030.25,1031.25,1030.25,1030.25,2195,992,3187.00
04/21/2004,13:12,1030.25,1030.25,1029.50,1029.75,1045,1841,2886.00
04/21/2004,13:13,1029.75,1030.75,1029.75,1030.75,1962,230,2192.00
04/21/2004,13:14,1030.75,1031.25,1030.25,1030.50,573,702,1275.00
04/21/2004,13:15,1030.50,1030.50,1029.50,1030.50,2067,3265,5332.00
04/21/2004,13:16,1030.25,1030.50,1030.00,1030.00,153,295,448.00
04/21/2004,13:17,1030.00,1031.25,1030.00,1030.75,3018,1969,4987.00
04/21/2004,13:18,1030.75,1031.75,1030.25,1030.25,1748,2874,4622.00
04/21/2004,13:19,1030.25,1030.75,1029.75,1030.00,747,1220,1967.00
04/21/2004,13:20,1030.00,1030.00,1029.00,1029.25,962,3490,4452.00
04/21/2004,13:21,1029.25,1029.50,1029.25,1029.50,418,351,769.00
04/21/2004,13:22,1029.75,1031.50,1029.50,1030.75,4785,1705,6490.00
04/21/2004,13:23,1030.75,1031.00,1030.00,1030.50,272,1202,1474.00
04/21/2004,13:24,1030.75,1031.50,1030.25,1030.75,1699,538,2237.00
04/21/2004,13:25,1030.75,1032.00,1030.75,1032.00,1387,318,1705.00
04/21/2004,13:26,1031.75,1032.00,1030.50,1030.75,1039,1832,2871.00
04/21/2004,13:27,1030.75,1031.00,1030.50,1030.75,245,1003,1248.00
04/21/2004,13:28,1030.75,1031.25,1030.75,1030.75,121,294,415.00
04/21/2004,13:29,1030.75,1031.00,1030.50,1030.75,138,139,277.00
04/21/2004,13:30,1031.00,1031.75,1030.75,1031.50,942,180,1122.00
04/21/2004,13:31,1031.50,1032.50,1031.50,1031.75,2361,1221,3582.00
04/21/2004,13:32,1031.75,1032.25,1031.50,1032.00,499,600,1099.00
04/21/2004,13:33,1032.00,1032.50,1031.75,1031.75,1307,909,2216.00
04/21/2004,13:34,1032.00,1032.00,1030.50,1030.75,120,3710,3830.00
04/21/2004,13:35,1030.50,1031.50,1030.25,1031.25,1759,971,2730.00
04/21/2004,13:36,1031.25,1031.25,1031.00,1031.00,179,450,629.00
04/21/2004,13:37,1031.00,1031.25,1030.50,1030.75,329,1610,1939.00
04/21/2004,13:38,1030.75,1031.00,1030.50,1031.00,453,50,503.00
04/21/2004,13:39,1031.00,1031.25,1030.75,1031.25,143,102,245.00
04/21/2004,13:40,1031.25,1031.25,1031.00,1031.25,132,11,143.00
04/21/2004,13:41,1031.25,1031.75,1031.00,1031.75,1469,80,1549.00
04/21/2004,13:42,1031.75,1032.00,1031.25,1031.25,387,424,811.00
04/21/2004,13:43,1031.50,1031.50,1031.00,1031.00,172,355,527.00
04/21/2004,13:44,1031.25,1031.25,1030.75,1031.00,96,559,655.00
04/21/2004,13:45,1031.00,1031.25,1031.00,1031.00,144,313,457.00
04/21/2004,13:46,1031.00,1031.75,1030.75,1031.75,662,284,946.00
04/21/2004,13:47,1031.50,1031.75,1031.00,1031.25,263,460,723.00
04/21/2004,13:48,1031.25,1031.25,1030.50,1031.00,411,1034,1445.00
04/21/2004,13:49,1031.00,1031.25,1030.75,1031.25,235,204,439.00
04/21/2004,13:50,1031.25,1031.25,1031.00,1031.25,367,209,576.00
04/21/2004,13:51,1031.00,1031.25,1031.00,1031.00,1,44,45.00
04/21/2004,13:52,1031.00,1031.00,1030.75,1031.00,33,198,231.00
04/21/2004,13:53,1031.00,1031.00,1030.00,1030.00,559,4074,4633.00
04/21/2004,13:54,1030.00,1030.50,1029.75,1030.25,581,1151,1732.00
04/21/2004,13:55,1030.25,1030.50,1029.50,1030.00,561,1957,2518.00
04/21/2004,13:56,1029.75,1030.25,1029.25,1029.25,1107,1849,2956.00
04/21/2004,13:57,1029.25,1029.25,1028.00,1028.25,1378,5092,6470.00
04/21/2004,13:58,1028.25,1028.50,1027.75,1028.25,1366,2063,3429.00
04/21/2004,13:59,1028.25,1028.75,1028.00,1028.75,1533,567,2100.00
04/21/2004,14:00,1028.75,1028.75,1028.25,1028.25,410,584,994.00
04/21/2004,14:01,1028.25,1029.00,1028.25,1029.00,949,103,1052.00
04/21/2004,14:02,1029.00,1030.00,1029.00,1030.00,3308,920,4228.00
04/21/2004,14:03,1029.75,1030.00,1029.25,1029.25,232,1345,1577.00
04/21/2004,14:04,1029.25,1029.75,1029.25,1029.75,664,422,1086.00
04/21/2004,14:05,1029.75,1030.00,1029.50,1030.00,600,47,647.00
04/21/2004,14:06,1030.00,1030.25,1029.50,1029.50,411,409,820.00
04/21/2004,14:07,1029.50,1029.75,1029.50,1029.50,294,78,372.00
04/21/2004,14:08,1029.50,1029.50,1029.00,1029.00,80,1540,1620.00
04/21/2004,14:09,1029.00,1029.25,1028.25,1028.50,1085,1566,2651.00
04/21/2004,14:10,1028.25,1029.75,1028.25,1029.25,1258,242,1500.00
04/21/2004,14:11,1029.25,1029.50,1028.75,1029.25,568,729,1297.00
04/21/2004,14:12,1029.25,1029.50,1028.75,1029.00,312,609,921.00
04/21/2004,14:13,1029.25,1029.25,1028.50,1029.00,685,654,1339.00
04/21/2004,14:14,1029.00,1029.25,1028.75,1029.00,80,534,614.00
04/21/2004,14:15,1029.00,1030.25,1029.00,1029.75,1376,391,1767.00
04/21/2004,14:16,1030.00,1030.00,1029.50,1030.00,199,560,759.00
04/21/2004,14:17,1030.00,1030.00,1028.75,1029.00,652,1739,2391.00
04/21/2004,14:18,1029.00,1030.00,1029.00,1029.75,640,372,1012.00
04/21/2004,14:19,1030.00,1030.00,1029.50,1029.75,284,1319,1603.00
04/21/2004,14:20,1029.75,1029.75,1029.50,1029.75,474,29,503.00
04/21/2004,14:21,1029.75,1030.00,1029.00,1029.25,330,454,784.00
04/21/2004,14:22,1029.50,1030.00,1029.50,1029.75,392,188,580.00
04/21/2004,14:23,1029.75,1030.00,1029.75,1030.00,3,323,326.00
04/21/2004,14:24,1029.75,1030.25,1029.50,1030.00,670,144,814.00
04/21/2004,14:25,1030.00,1030.75,1030.00,1030.50,1520,194,1714.00
04/21/2004,14:26,1030.75,1031.00,1030.25,1030.25,1054,1677,2731.00
04/21/2004,14:27,1030.50,1030.50,1029.75,1029.75,28,1396,1424.00
04/21/2004,14:28,1029.75,1030.25,1029.50,1030.00,817,617,1434.00
04/21/2004,14:29,1030.00,1030.25,1030.00,1030.25,88,38,126.00
04/21/2004,14:30,1030.25,1030.25,1029.50,1029.75,259,595,854.00
04/21/2004,14:31,1029.75,1030.00,1029.75,1030.00,257,114,371.00
04/21/2004,14:32,1030.00,1030.25,1029.75,1030.25,191,30,221.00
04/21/2004,14:33,1030.00,1030.50,1030.00,1030.25,270,268,538.00
04/21/2004,14:34,1030.25,1030.50,1030.00,1030.50,246,34,280.00
04/21/2004,14:35,1030.50,1030.75,1030.25,1030.50,1771,857,2628.00
04/21/2004,14:36,1030.75,1030.75,1030.25,1030.25,24,174,198.00
04/21/2004,14:37,1030.25,1030.75,1030.25,1030.25,473,128,601.00
04/21/2004,14:38,1030.50,1030.50,1030.00,1030.25,219,543,762.00
04/21/2004,14:39,1030.25,1030.50,1030.00,1030.50,682,58,740.00
04/21/2004,14:40,1030.25,1031.00,1030.25,1030.75,834,194,1028.00
04/21/2004,14:41,1030.75,1031.25,1030.50,1030.75,1312,1353,2665.00
04/21/2004,14:42,1030.75,1031.25,1030.75,1031.25,611,340,951.00
04/21/2004,14:43,1031.25,1031.75,1031.25,1031.75,2712,895,3607.00
04/21/2004,14:44,1031.50,1031.75,1031.25,1031.25,340,613,953.00
04/21/2004,14:45,1031.25,1031.50,1031.00,1031.00,696,1323,2019.00
04/21/2004,14:46,1031.00,1031.25,1030.75,1031.25,1031,518,1549.00
04/21/2004,14:47,1031.25,1031.50,1031.00,1031.50,1329,396,1725.00
04/21/2004,14:48,1031.50,1031.50,1030.75,1030.75,52,1207,1259.00
04/21/2004,14:49,1031.00,1031.50,1030.75,1031.00,241,498,739.00
04/21/2004,14:50,1031.25,1031.50,1031.00,1031.50,425,550,975.00
04/21/2004,14:51,1031.25,1031.50,1030.75,1030.75,58,1088,1146.00
04/21/2004,14:52,1030.75,1030.75,1030.25,1030.50,383,1938,2321.00
04/21/2004,14:53,1030.50,1030.50,1029.75,1029.75,289,1167,1456.00
04/21/2004,14:54,1029.75,1029.75,1029.25,1029.75,1583,2002,3585.00
04/21/2004,14:55,1029.75,1030.00,1029.25,1029.75,1431,412,1843.00
04/21/2004,14:56,1029.75,1030.25,1029.75,1030.00,755,261,1016.00
04/21/2004,14:57,1030.25,1030.25,1030.00,1030.25,423,123,546.00
04/21/2004,14:58,1030.25,1031.00,1030.00,1030.75,2891,1542,4433.00
04/21/2004,14:59,1030.75,1031.25,1030.50,1031.25,1677,953,2630.00
04/21/2004,15:00,1031.25,1031.50,1031.00,1031.50,2671,2102,4773.00
04/21/2004,15:01,1031.50,1031.50,1029.75,1030.25,1871,3415,5286.00
04/21/2004,15:02,1030.00,1030.75,1030.00,1030.50,1179,994,2173.00
04/21/2004,15:03,1030.50,1031.00,1030.25,1030.50,1090,459,1549.00
04/21/2004,15:04,1030.50,1030.75,1030.50,1030.75,897,343,1240.00
04/21/2004,15:05,1030.50,1031.00,1030.25,1030.25,359,976,1335.00
04/21/2004,15:06,1030.25,1030.50,1030.00,1030.50,579,344,923.00
04/21/2004,15:07,1030.25,1030.50,1030.00,1030.50,214,282,496.00
04/21/2004,15:08,1030.50,1030.50,1030.25,1030.50,505,133,638.00
04/21/2004,15:09,1030.25,1030.75,1030.25,1030.50,430,107,537.00
04/21/2004,15:10,1030.50,1030.75,1030.25,1030.50,434,968,1402.00
04/21/2004,15:11,1030.25,1030.75,1030.25,1030.50,372,381,753.00
04/21/2004,15:12,1030.50,1030.75,1030.50,1030.50,70,84,154.00
04/21/2004,15:13,1030.50,1030.75,1030.00,1030.25,128,785,913.00
04/21/2004,15:14,1030.25,1030.75,1030.25,1030.75,794,326,1120.00
04/21/2004,15:15,1030.75,1031.00,1030.00,1030.25,2046,2216,4262.00
04/21/2004,15:30,1031.75,1032.25,1031.75,1032.25,109,20,129.00
04/21/2004,15:31,1032.00,1032.50,1031.75,1032.25,281,132,413.00
04/21/2004,15:32,1032.00,1032.25,1031.50,1031.75,117,168,285.00
04/21/2004,15:33,1031.50,1031.75,1031.25,1031.25,8,103,111.00
04/21/2004,15:34,1031.25,1031.75,1031.25,1031.50,40,32,72.00
04/21/2004,15:35,1031.50,1031.75,1031.50,1031.50,23,3,26.00
04/21/2004,15:36,1031.75,1031.75,1031.50,1031.50,22,8,30.00
04/21/2004,15:37,1031.75,1032.00,1031.50,1032.00,50,15,65.00
04/21/2004,15:38,1032.00,1032.25,1032.00,1032.00,96,1,97.00
04/21/2004,15:39,1032.25,1032.25,1032.00,1032.25,95,1,96.00
04/21/2004,15:40,1032.25,1032.25,1031.75,1032.00,151,70,221.00
04/21/2004,15:41,1031.75,1032.00,1031.75,1032.00,62,61,123.00
04/21/2004,15:42,1032.00,1032.00,1032.00,1032.00,37,0,37.00
04/21/2004,15:43,1032.00,1032.00,1031.75,1032.00,9,3,12.00
04/21/2004,15:44,1031.75,1032.00,1031.75,1031.75,5,33,38.00
04/21/2004,15:45,1031.75,1032.00,1031.75,1032.00,51,12,63.00
04/21/2004,15:46,1032.00,1032.00,1031.75,1031.75,10,3,13.00
04/21/2004,15:47,1032.00,1032.00,1032.00,1032.00,5,0,5.00
04/21/2004,15:48,1031.75,1031.75,1031.75,1031.75,0,3,3.00
04/21/2004,15:49,1032.00,1032.00,1031.75,1032.00,15,1,16.00
04/21/2004,15:50,1032.00,1032.00,1032.00,1032.00,47,0,47.00
04/21/2004,15:51,1032.25,1032.25,1032.25,1032.25,3,0,3.00
04/21/2004,15:52,1032.25,1032.25,1031.75,1031.75,2,75,77.00
04/21/2004,15:54,1032.00,1032.25,1031.75,1032.00,63,7,70.00
04/21/2004,15:55,1032.25,1032.25,1032.00,1032.00,4,23,27.00
04/21/2004,15:56,1032.25,1032.25,1032.00,1032.25,122,2,124.00
04/21/2004,15:57,1032.25,1032.50,1032.25,1032.50,48,0,48.00
04/21/2004,15:58,1032.50,1032.50,1032.25,1032.25,7,36,43.00
04/21/2004,15:59,1032.25,1032.25,1032.25,1032.25,0,21,21.00
04/21/2004,16:00,1032.25,1033.00,1032.25,1033.00,337,33,370.00
04/21/2004,17:01,1030.75,1030.75,1030.25,1030.50,7,148,155.00
04/21/2004,17:02,1030.50,1030.75,1030.50,1030.50,8,15,23.00
04/21/2004,17:03,1030.50,1030.50,1030.25,1030.50,5,7,12.00
04/21/2004,17:04,1030.25,1030.50,1029.50,1029.75,3,140,143.00
04/21/2004,17:05,1029.75,1029.75,1029.50,1029.75,19,12,31.00
04/21/2004,17:06,1029.75,1029.75,1029.25,1029.25,68,40,108.00
04/21/2004,17:07,1029.50,1029.75,1029.25,1029.50,57,4,61.00
04/21/2004,17:08,1029.75,1029.75,1029.75,1029.75,61,0,61.00
04/21/2004,17:09,1029.75,1029.75,1029.75,1029.75,17,0,17.00
04/21/2004,17:10,1029.75,1029.75,1029.75,1029.75,2,0,2.00
04/21/2004,17:11,1029.75,1029.75,1029.75,1029.75,1,0,1.00
04/21/2004,17:12,1030.00,1030.00,1030.00,1030.00,14,0,14.00
04/21/2004,17:13,1030.25,1030.25,1030.25,1030.25,1,0,1.00
04/21/2004,17:14,1030.25,1030.25,1030.25,1030.25,6,0,6.00
04/21/2004,17:15,1030.00,1030.25,1030.00,1030.25,2,17,19.00
04/21/2004,17:16,1030.00,1030.00,1030.00,1030.00,0,7,7.00
04/21/2004,17:17,1030.00,1030.25,1030.00,1030.25,5,15,20.00
04/21/2004,17:18,1030.25,1030.25,1030.25,1030.25,5,0,5.00
04/21/2004,17:19,1030.25,1030.25,1030.25,1030.25,3,0,3.00
04/21/2004,17:20,1030.25,1030.25,1030.00,1030.00,6,4,10.00
04/21/2004,17:22,1030.00,1030.00,1030.00,1030.00,0,3,3.00
04/21/2004,17:23,1030.00,1030.00,1030.00,1030.00,0,44,44.00
04/21/2004,17:24,1030.00,1030.00,1030.00,1030.00,0,10,10.00
04/21/2004,17:25,1030.00,1030.00,1030.00,1030.00,0,27,27.00
04/21/2004,17:26,1030.00,1030.00,1030.00,1030.00,0,3,3.00
04/21/2004,17:28,1030.00,1030.00,1029.75,1029.75,0,19,19.00
04/21/2004,17:30,1029.75,1029.75,1029.75,1029.75,0,1,1.00
04/21/2004,17:31,1030.00,1030.00,1030.00,1030.00,11,0,11.00
04/21/2004,17:32,1030.00,1030.00,1029.75,1029.75,3,1,4.00
04/21/2004,17:33,1030.00,1030.00,1030.00,1030.00,1,0,1.00
04/21/2004,17:37,1030.25,1030.25,1030.25,1030.25,1,0,1.00
04/21/2004,17:39,1030.00,1030.00,1030.00,1030.00,0,1,1.00
04/21/2004,17:41,1030.25,1030.25,1030.25,1030.25,1,0,1.00
04/21/2004,17:42,1030.25,1030.25,1030.25,1030.25,5,0,5.00
04/21/2004,17:44,1030.00,1030.00,1030.00,1030.00,0,2,2.00
04/21/2004,17:45,1030.25,1030.25,1030.00,1030.00,2,11,13.00
04/21/2004,17:47,1030.00,1030.25,1030.00,1030.25,32,1,33.00
04/21/2004,17:48,1030.25,1030.25,1030.25,1030.25,7,0,7.00
04/21/2004,17:49,1030.25,1030.25,1030.25,1030.25,5,0,5.00
04/21/2004,17:53,1030.25,1030.25,1030.25,1030.25,9,0,9.00
04/21/2004,17:54,1030.25,1030.25,1030.25,1030.25,89,0,89.00
04/21/2004,17:55,1030.50,1030.50,1030.50,1030.50,20,0,20.00
04/21/2004,17:58,1030.75,1030.75,1030.75,1030.75,35,0,35.00
04/21/2004,17:59,1030.75,1030.75,1030.75,1030.75,7,0,7.00
04/21/2004,18:00,1030.75,1030.75,1030.50,1030.50,1,66,67.00
04/21/2004,18:01,1030.50,1030.50,1030.50,1030.50,0,14,14.00
04/21/2004,18:02,1030.50,1030.50,1030.50,1030.50,0,8,8.00
04/21/2004,18:03,1030.50,1030.75,1030.50,1030.75,26,34,60.00
04/21/2004,18:04,1030.75,1031.00,1030.75,1030.75,8,1,9.00
04/21/2004,18:05,1030.75,1030.75,1030.75,1030.75,0,1,1.00
04/21/2004,18:06,1030.75,1030.75,1030.75,1030.75,0,9,9.00
04/21/2004,18:07,1030.75,1030.75,1030.50,1030.50,0,36,36.00
04/21/2004,18:09,1030.50,1030.50,1030.50,1030.50,0,5,5.00
04/21/2004,18:17,1030.50,1030.50,1030.50,1030.50,0,5,5.00
04/21/2004,18:18,1030.50,1030.50,1030.50,1030.50,0,1,1.00
04/21/2004,18:19,1030.75,1030.75,1030.75,1030.75,10,0,10.00
04/21/2004,18:21,1030.50,1030.50,1030.50,1030.50,0,1,1.00
04/21/2004,18:22,1030.75,1030.75,1030.75,1030.75,16,0,16.00
04/21/2004,18:24,1030.75,1030.75,1030.75,1030.75,1,0,1.00
04/21/2004,18:26,1031.00,1031.00,1031.00,1031.00,1,0,1.00
04/21/2004,18:27,1031.00,1031.00,1031.00,1031.00,101,0,101.00
04/21/2004,18:28,1030.75,1030.75,1030.75,1030.75,0,1,1.00
04/21/2004,18:29,1031.00,1031.00,1031.00,1031.00,30,0,30.00
04/21/2004,18:32,1031.00,1031.00,1031.00,1031.00,9,0,9.00
04/21/2004,18:35,1031.00,1031.00,1031.00,1031.00,2,0,2.00
04/21/2004,18:36,1031.00,1031.00,1031.00,1031.00,3,0,3.00
04/21/2004,18:39,1031.25,1031.25,1031.25,1031.25,2,0,2.00
04/21/2004,18:40,1031.00,1031.25,1031.00,1031.25,1,2,3.00
04/21/2004,18:41,1031.00,1031.25,1031.00,1031.25,2,1,3.00
04/21/2004,18:42,1031.25,1031.25,1031.00,1031.25,3,2,5.00
04/21/2004,18:43,1031.25,1031.25,1031.25,1031.25,2,0,2.00
04/21/2004,18:44,1031.25,1031.25,1031.25,1031.25,3,0,3.00
04/21/2004,18:46,1031.00,1031.00,1031.00,1031.00,0,25,25.00
04/21/2004,18:47,1031.00,1031.00,1031.00,1031.00,0,6,6.00
04/21/2004,18:48,1031.00,1031.00,1031.00,1031.00,0,1,1.00
04/21/2004,18:51,1030.75,1030.75,1030.75,1030.75,0,7,7.00
04/21/2004,18:52,1030.75,1030.75,1030.75,1030.75,0,1,1.00
04/21/2004,18:53,1030.75,1030.75,1030.75,1030.75,0,1,1.00
04/21/2004,18:58,1030.75,1030.75,1030.75,1030.75,0,6,6.00
04/21/2004,18:59,1030.75,1030.75,1030.75,1030.75,0,20,20.00
04/21/2004,19:00,1030.75,1030.75,1030.75,1030.75,0,1,1.00
04/21/2004,19:02,1030.75,1030.75,1030.75,1030.75,0,1,1.00
04/21/2004,19:07,1030.75,1031.00,1030.75,1031.00,5,1,6.00
04/21/2004,19:08,1030.75,1031.00,1030.75,1031.00,1,2,3.00
04/21/2004,19:09,1031.00,1031.00,1031.00,1031.00,2,0,2.00
04/21/2004,19:10,1031.00,1031.00,1030.75,1030.75,3,1,4.00
04/21/2004,19:12,1031.00,1031.00,1031.00,1031.00,2,0,2.00
04/21/2004,19:14,1030.75,1030.75,1030.50,1030.75,2,18,20.00
04/21/2004,19:16,1030.75,1030.75,1030.75,1030.75,1,0,1.00
04/21/2004,19:17,1030.50,1030.50,1030.50,1030.50,0,1,1.00
04/21/2004,19:19,1030.75,1030.75,1030.50,1030.50,1,1,2.00
04/21/2004,19:20,1030.75,1030.75,1030.75,1030.75,1,0,1.00
04/21/2004,19:25,1030.50,1030.50,1030.50,1030.50,0,3,3.00
04/21/2004,19:26,1030.50,1030.50,1030.50,1030.50,0,8,8.00
04/21/2004,19:27,1030.50,1030.50,1030.50,1030.50,0,1,1.00
04/21/2004,19:28,1030.50,1030.75,1030.50,1030.75,1,3,4.00
04/21/2004,19:29,1030.75,1030.75,1030.75,1030.75,1,0,1.00
04/21/2004,19:30,1030.75,1031.00,1030.75,1031.00,5,0,5.00
04/21/2004,19:31,1030.75,1030.75,1030.75,1030.75,0,1,1.00
04/21/2004,19:32,1030.75,1030.75,1030.75,1030.75,0,2,2.00
04/21/2004,19:34,1030.75,1030.75,1030.75,1030.75,0,1,1.00
04/21/2004,19:35,1030.75,1030.75,1030.75,1030.75,0,1,1.00
04/21/2004,19:36,1030.50,1030.50,1030.50,1030.50,0,15,15.00
04/21/2004,19:37,1030.50,1030.50,1030.50,1030.50,0,1,1.00
04/21/2004,19:39,1030.50,1030.50,1030.50,1030.50,0,1,1.00
04/21/2004,19:42,1030.25,1030.25,1030.25,1030.25,0,13,13.00
04/21/2004,19:43,1030.25,1030.25,1030.25,1030.25,0,3,3.00
04/21/2004,19:46,1030.50,1030.50,1030.50,1030.50,1,0,1.00
04/21/2004,19:49,1030.50,1030.50,1030.50,1030.50,3,0,3.00
04/21/2004,19:51,1030.25,1030.25,1030.25,1030.25,0,10,10.00
04/21/2004,19:52,1030.50,1030.50,1030.50,1030.50,1,0,1.00
04/21/2004,19:53,1030.50,1030.50,1030.50,1030.50,1,0,1.00
04/21/2004,19:54,1030.25,1030.25,1030.25,1030.25,0,2,2.00
04/21/2004,19:55,1030.25,1030.25,1030.25,1030.25,0,16,16.00
04/21/2004,19:56,1030.25,1030.25,1030.25,1030.25,0,3,3.00
04/21/2004,19:57,1030.50,1030.50,1030.50,1030.50,1,0,1.00
04/21/2004,19:58,1030.25,1030.25,1030.00,1030.00,0,16,16.00
04/21/2004,19:59,1030.25,1030.25,1030.25,1030.25,2,0,2.00
04/21/2004,20:00,1030.25,1030.25,1030.25,1030.25,3,0,3.00
04/21/2004,20:03,1030.25,1030.25,1030.00,1030.00,3,1,4.00
04/21/2004,20:05,1030.25,1030.25,1030.25,1030.25,12,0,12.00
04/21/2004,20:08,1030.00,1030.00,1030.00,1030.00,0,1,1.00
04/21/2004,20:09,1030.00,1030.00,1030.00,1030.00,0,18,18.00
04/21/2004,20:11,1029.75,1029.75,1029.75,1029.75,0,41,41.00
04/21/2004,20:12,1029.75,1029.75,1029.75,1029.75,0,16,16.00
04/21/2004,20:14,1029.50,1029.50,1029.50,1029.50,0,7,7.00
04/21/2004,20:15,1029.50,1029.50,1029.50,1029.50,0,2,2.00
04/21/2004,20:16,1029.75,1029.75,1029.75,1029.75,1,0,1.00
04/21/2004,20:17,1029.75,1029.75,1029.50,1029.75,22,2,24.00
04/21/2004,20:18,1029.75,1029.75,1029.75,1029.75,3,0,3.00
04/21/2004,20:21,1029.75,1029.75,1029.75,1029.75,1,0,1.00
04/21/2004,20:23,1029.75,1029.75,1029.75,1029.75,1,0,1.00
04/21/2004,20:27,1030.00,1030.00,1030.00,1030.00,22,0,22.00
04/21/2004,20:29,1030.25,1030.25,1030.25,1030.25,12,0,12.00
04/21/2004,20:30,1030.25,1030.25,1030.25,1030.25,1,0,1.00
04/21/2004,20:31,1030.25,1030.25,1030.25,1030.25,4,0,4.00
04/21/2004,20:32,1030.00,1030.00,1030.00,1030.00,0,1,1.00
04/21/2004,20:37,1030.25,1030.25,1030.25,1030.25,11,0,11.00
04/21/2004,20:38,1030.50,1030.50,1030.25,1030.25,1,9,10.00
04/21/2004,20:39,1030.00,1030.00,1030.00,1030.00,0,1,1.00
04/21/2004,20:41,1030.25,1030.25,1030.25,1030.25,2,0,2.00
04/21/2004,20:42,1030.25,1030.25,1030.25,1030.25,2,0,2.00
04/21/2004,20:44,1030.50,1030.50,1030.50,1030.50,26,0,26.00
04/21/2004,20:46,1030.50,1030.50,1030.25,1030.25,4,5,9.00
04/21/2004,20:47,1030.50,1030.50,1030.50,1030.50,5,0,5.00
04/21/2004,20:48,1030.50,1030.50,1030.25,1030.25,1,1,2.00
04/21/2004,20:49,1030.25,1030.25,1030.25,1030.25,0,4,4.00
04/21/2004,20:50,1030.50,1030.50,1030.50,1030.50,7,0,7.00
04/21/2004,20:52,1030.50,1030.50,1030.50,1030.50,23,0,23.00
04/21/2004,20:53,1030.50,1030.50,1030.50,1030.50,14,0,14.00
04/21/2004,20:54,1030.75,1030.75,1030.75,1030.75,4,0,4.00
04/21/2004,20:55,1030.50,1030.50,1030.50,1030.50,0,10,10.00
04/21/2004,20:56,1030.50,1030.50,1030.50,1030.50,0,6,6.00
04/21/2004,20:57,1030.25,1030.50,1030.25,1030.50,1,4,5.00
04/21/2004,20:58,1030.25,1030.25,1030.25,1030.25,0,25,25.00
04/21/2004,20:59,1030.25,1030.25,1030.00,1030.00,1,14,15.00
04/21/2004,21:02,1030.00,1030.00,1030.00,1030.00,0,9,9.00
04/21/2004,21:03,1029.75,1029.75,1029.75,1029.75,0,8,8.00
04/21/2004,21:06,1030.00,1030.00,1030.00,1030.00,1,0,1.00
04/21/2004,21:09,1030.00,1030.00,1030.00,1030.00,6,0,6.00
04/21/2004,21:11,1030.00,1030.00,1030.00,1030.00,1,0,1.00
04/21/2004,21:12,1030.00,1030.00,1030.00,1030.00,12,0,12.00
04/21/2004,21:13,1030.00,1030.00,1030.00,1030.00,5,0,5.00
04/21/2004,21:14,1030.00,1030.00,1030.00,1030.00,12,0,12.00
04/21/2004,21:15,1030.25,1030.25,1030.00,1030.00,6,1,7.00
04/21/2004,21:16,1030.25,1030.25,1030.25,1030.25,1,0,1.00
04/21/2004,21:17,1030.25,1030.25,1030.25,1030.25,1,0,1.00
04/21/2004,21:18,1030.25,1030.25,1030.25,1030.25,2,0,2.00
04/21/2004,21:19,1030.25,1030.25,1030.25,1030.25,2,0,2.00
04/21/2004,21:20,1030.25,1030.25,1030.25,1030.25,1,0,1.00
04/21/2004,21:23,1030.50,1030.50,1030.50,1030.50,1,0,1.00
04/21/2004,21:26,1030.25,1030.25,1030.25,1030.25,0,11,11.00
04/21/2004,21:36,1030.25,1030.25,1030.25,1030.25,0,1,1.00
04/21/2004,21:37,1030.25,1030.25,1030.25,1030.25,0,2,2.00
04/21/2004,21:39,1030.25,1030.25,1030.25,1030.25,0,1,1.00
04/21/2004,21:42,1030.25,1030.25,1030.25,1030.25,0,3,3.00
04/21/2004,21:43,1030.25,1030.25,1030.25,1030.25,0,1,1.00
04/21/2004,21:46,1030.25,1030.25,1030.25,1030.25,0,3,3.00
04/21/2004,21:49,1030.25,1030.25,1030.25,1030.25,0,4,4.00
04/21/2004,21:51,1030.00,1030.00,1030.00,1030.00,0,1,1.00
04/21/2004,21:54,1030.25,1030.25,1030.25,1030.25,2,0,2.00
04/21/2004,21:56,1030.00,1030.00,1029.75,1029.75,0,15,15.00
04/21/2004,21:59,1030.00,1030.00,1030.00,1030.00,1,0,1.00
04/21/2004,22:00,1029.75,1029.75,1029.75,1029.75,0,2,2.00
04/21/2004,22:13,1029.75,1029.75,1029.75,1029.75,0,3,3.00
04/21/2004,22:14,1029.75,1029.75,1029.75,1029.75,0,1,1.00
04/21/2004,22:15,1029.75,1029.75,1029.75,1029.75,0,4,4.00
04/21/2004,22:21,1030.00,1030.00,1030.00,1030.00,9,0,9.00
04/21/2004,22:29,1030.25,1030.25,1030.25,1030.25,2,0,2.00
04/21/2004,22:30,1030.25,1030.25,1030.25,1030.25,2,0,2.00
04/21/2004,22:31,1030.25,1030.25,1030.25,1030.25,15,0,15.00
04/21/2004,22:32,1030.25,1030.25,1030.25,1030.25,1,0,1.00
04/21/2004,22:34,1030.25,1030.25,1030.25,1030.25,24,0,24.00
04/21/2004,22:36,1030.25,1030.25,1030.25,1030.25,2,0,2.00
04/21/2004,22:38,1030.00,1030.00,1030.00,1030.00,0,28,28.00
04/21/2004,22:41,1029.75,1029.75,1029.75,1029.75,0,2,2.00
04/21/2004,22:43,1030.00,1030.00,1030.00,1030.00,1,0,1.00
04/21/2004,22:45,1030.00,1030.00,1030.00,1030.00,3,0,3.00
04/21/2004,22:47,1030.00,1030.00,1030.00,1030.00,1,0,1.00
04/21/2004,22:48,1029.75,1029.75,1029.75,1029.75,0,5,5.00
04/21/2004,22:49,1030.00,1030.00,1030.00,1030.00,1,0,1.00
04/21/2004,22:51,1029.75,1029.75,1029.75,1029.75,0,1,1.00
04/21/2004,22:52,1029.75,1029.75,1029.75,1029.75,0,20,20.00
04/21/2004,22:53,1029.75,1029.75,1029.75,1029.75,0,6,6.00
04/21/2004,22:55,1029.50,1029.50,1029.50,1029.50,0,1,1.00
04/21/2004,22:56,1029.75,1029.75,1029.75,1029.75,3,0,3.00
04/21/2004,22:58,1029.75,1029.75,1029.75,1029.75,2,0,2.00
04/21/2004,23:01,1029.75,1029.75,1029.75,1029.75,1,0,1.00
04/21/2004,23:03,1029.75,1029.75,1029.75,1029.75,1,0,1.00
04/21/2004,23:08,1029.75,1029.75,1029.75,1029.75,1,0,1.00
04/21/2004,23:11,1029.50,1029.50,1029.50,1029.50,0,34,34.00
04/21/2004,23:12,1029.50,1029.50,1029.50,1029.50,0,1,1.00
04/21/2004,23:16,1029.25,1029.50,1029.25,1029.50,1,5,6.00
04/21/2004,23:18,1029.25,1029.50,1029.25,1029.50,2,1,3.00
04/21/2004,23:19,1029.50,1029.50,1029.50,1029.50,10,0,10.00
04/21/2004,23:20,1029.50,1029.75,1029.50,1029.75,16,0,16.00
04/21/2004,23:21,1030.00,1030.00,1030.00,1030.00,2,0,2.00
04/21/2004,23:23,1030.00,1030.00,1030.00,1030.00,4,0,4.00
04/21/2004,23:26,1030.00,1030.00,1030.00,1030.00,1,0,1.00
04/21/2004,23:32,1029.75,1030.00,1029.75,1030.00,2,5,7.00
04/21/2004,23:34,1029.75,1029.75,1029.75,1029.75,0,1,1.00
04/21/2004,23:35,1029.50,1029.50,1029.50,1029.50,0,3,3.00
04/21/2004,23:42,1029.50,1029.50,1029.50,1029.50,0,10,10.00
04/21/2004,23:43,1029.50,1029.50,1029.25,1029.50,1,4,5.00
04/21/2004,23:44,1029.50,1029.50,1029.50,1029.50,4,0,4.00
04/21/2004,23:45,1029.50,1029.50,1029.50,1029.50,2,0,2.00
04/21/2004,23:46,1029.25,1029.25,1029.25,1029.25,0,1,1.00
04/21/2004,23:50,1029.50,1029.50,1029.50,1029.50,7,0,7.00
04/21/2004,23:53,1029.50,1029.50,1029.50,1029.50,1,0,1.00
04/21/2004,23:54,1029.50,1029.50,1029.50,1029.50,1,0,1.00
04/21/2004,23:55,1029.50,1029.50,1029.50,1029.50,1,0,1.00
04/21/2004,23:56,1029.75,1029.75,1029.75,1029.75,1,0,1.00
04/22/2004,00:03,1029.50,1029.50,1029.25,1029.25,0,15,15.00
04/22/2004,00:07,1029.50,1029.75,1029.50,1029.75,6,0,6.00
04/22/2004,00:08,1029.50,1029.50,1029.50,1029.50,0,17,17.00
04/22/2004,00:11,1029.50,1029.50,1029.50,1029.50,0,2,2.00
04/22/2004,00:12,1029.25,1029.25,1029.25,1029.25,0,3,3.00
04/22/2004,00:15,1029.25,1029.25,1029.25,1029.25,0,1,1.00
04/22/2004,00:22,1029.50,1029.50,1029.50,1029.50,1,0,1.00
04/22/2004,00:23,1029.25,1029.25,1029.25,1029.25,0,1,1.00
04/22/2004,00:26,1029.25,1029.25,1029.25,1029.25,0,1,1.00
04/22/2004,00:30,1029.25,1029.25,1029.25,1029.25,0,3,3.00
04/22/2004,00:35,1029.25,1029.25,1029.25,1029.25,0,1,1.00
04/22/2004,00:36,1029.25,1029.50,1029.25,1029.50,8,1,9.00
04/22/2004,00:37,1029.50,1029.75,1029.50,1029.75,7,0,7.00
04/22/2004,00:38,1029.50,1029.50,1029.50,1029.50,0,3,3.00
04/22/2004,00:39,1029.50,1029.50,1029.50,1029.50,0,1,1.00
04/22/2004,00:42,1029.25,1029.25,1029.25,1029.25,0,3,3.00
04/22/2004,00:43,1029.25,1029.25,1029.00,1029.00,0,63,63.00
04/22/2004,00:47,1029.25,1029.25,1029.25,1029.25,8,0,8.00
04/22/2004,00:50,1029.25,1029.50,1029.25,1029.50,20,0,20.00
04/22/2004,00:51,1029.50,1029.50,1029.50,1029.50,1,0,1.00
04/22/2004,00:54,1029.50,1029.50,1029.50,1029.50,1,0,1.00
04/22/2004,00:58,1029.25,1029.25,1029.25,1029.25,0,8,8.00
04/22/2004,00:59,1029.25,1029.50,1029.25,1029.50,2,4,6.00
04/22/2004,01:00,1029.50,1029.50,1029.50,1029.50,1,0,1.00
04/22/2004,01:01,1029.50,1029.50,1029.50,1029.50,2,0,2.00
04/22/2004,01:04,1029.25,1029.50,1029.25,1029.25,5,4,9.00
04/22/2004,01:05,1029.25,1029.25,1029.25,1029.25,0,10,10.00
04/22/2004,01:06,1029.50,1029.50,1029.50,1029.50,25,0,25.00
04/22/2004,01:07,1029.50,1029.50,1029.50,1029.50,15,0,15.00
04/22/2004,01:16,1029.25,1029.25,1029.25,1029.25,0,2,2.00
04/22/2004,01:17,1029.50,1029.50,1029.50,1029.50,2,0,2.00
04/22/2004,01:19,1029.25,1029.25,1029.25,1029.25,0,1,1.00
04/22/2004,01:21,1029.25,1029.25,1029.25,1029.25,0,2,2.00
04/22/2004,01:28,1029.50,1029.50,1029.50,1029.50,1,0,1.00
04/22/2004,01:30,1029.25,1029.50,1029.25,1029.50,13,5,18.00
04/22/2004,01:32,1029.50,1029.50,1029.50,1029.50,5,0,5.00
04/22/2004,01:34,1029.50,1029.50,1029.50,1029.50,1,0,1.00
04/22/2004,01:36,1029.50,1029.50,1029.00,1029.25,8,84,92.00
04/22/2004,01:37,1029.25,1029.25,1029.25,1029.25,1,0,1.00
04/22/2004,01:41,1029.25,1029.25,1029.25,1029.25,2,0,2.00
04/22/2004,01:42,1029.25,1029.25,1029.25,1029.25,4,0,4.00
04/22/2004,01:44,1029.25,1029.50,1029.25,1029.50,5,0,5.00
04/22/2004,01:45,1029.25,1029.25,1029.00,1029.00,1,18,19.00
04/22/2004,01:46,1029.25,1029.50,1029.25,1029.25,24,7,31.00
04/22/2004,01:47,1029.25,1029.25,1029.25,1029.25,0,9,9.00
04/22/2004,01:48,1029.50,1029.50,1029.50,1029.50,2,0,2.00
04/22/2004,01:50,1029.25,1029.25,1029.25,1029.25,0,5,5.00
04/22/2004,01:51,1029.50,1029.50,1029.25,1029.25,1,7,8.00
04/22/2004,01:52,1029.25,1029.25,1029.25,1029.25,0,15,15.00
04/22/2004,01:53,1029.25,1029.25,1029.25,1029.25,0,1,1.00
04/22/2004,01:54,1029.25,1029.50,1029.25,1029.25,15,25,40.00
04/22/2004,01:55,1029.25,1029.25,1029.25,1029.25,0,5,5.00
04/22/2004,01:56,1029.25,1029.25,1029.00,1029.25,18,12,30.00
04/22/2004,01:57,1029.25,1029.25,1029.25,1029.25,8,0,8.00
04/22/2004,01:58,1029.25,1029.25,1029.00,1029.25,40,60,100.00
04/22/2004,01:59,1029.50,1029.75,1029.50,1029.50,32,3,35.00
04/22/2004,02:00,1029.50,1029.50,1029.25,1029.25,0,61,61.00
04/22/2004,02:01,1029.25,1029.25,1029.25,1029.25,0,53,53.00
04/22/2004,02:02,1029.25,1029.25,1029.00,1029.00,39,157,196.00
04/22/2004,02:03,1029.00,1029.00,1028.75,1029.00,48,78,126.00
04/22/2004,02:04,1029.00,1029.00,1029.00,1029.00,26,0,26.00
04/22/2004,02:05,1028.75,1029.25,1028.75,1029.25,52,8,60.00
04/22/2004,02:06,1029.00,1029.00,1029.00,1029.00,0,27,27.00
04/22/2004,02:07,1029.25,1029.25,1029.25,1029.25,3,0,3.00
04/22/2004,02:08,1029.00,1029.25,1029.00,1029.00,6,7,13.00
04/22/2004,02:09,1029.25,1029.25,1029.00,1029.25,112,10,122.00
04/22/2004,02:10,1029.50,1029.50,1029.50,1029.50,1,0,1.00
04/22/2004,02:11,1029.25,1029.25,1029.25,1029.25,0,133,133.00
04/22/2004,02:12,1029.25,1029.50,1029.25,1029.25,3,29,32.00
04/22/2004,02:13,1029.25,1029.25,1029.25,1029.25,0,87,87.00
04/22/2004,02:14,1029.25,1029.50,1029.25,1029.50,12,140,152.00
04/22/2004,02:15,1029.50,1029.50,1029.50,1029.50,30,0,30.00
04/22/2004,02:16,1029.50,1029.50,1029.50,1029.50,61,0,61.00
04/22/2004,02:17,1029.50,1029.50,1029.25,1029.50,13,10,23.00
04/22/2004,02:18,1029.25,1029.25,1029.25,1029.25,0,83,83.00
04/22/2004,02:19,1029.25,1029.25,1029.25,1029.25,0,8,8.00
04/22/2004,02:20,1029.50,1029.50,1029.25,1029.25,14,8,22.00
04/22/2004,02:21,1029.25,1029.25,1029.00,1029.00,0,48,48.00
04/22/2004,02:22,1029.00,1029.00,1028.75,1028.75,9,42,51.00
04/22/2004,02:23,1028.75,1028.75,1028.75,1028.75,0,12,12.00
04/22/2004,02:24,1028.75,1028.75,1028.50,1028.75,10,21,31.00
04/22/2004,02:25,1028.75,1028.75,1028.50,1028.75,29,15,44.00
04/22/2004,02:26,1029.00,1029.00,1028.75,1028.75,15,72,87.00
04/22/2004,02:27,1029.00,1029.00,1029.00,1029.00,26,0,26.00
04/22/2004,02:28,1029.00,1029.00,1029.00,1029.00,23,0,23.00
04/22/2004,02:29,1029.00,1029.00,1029.00,1029.00,52,0,52.00
04/22/2004,02:30,1029.00,1029.00,1029.00,1029.00,11,0,11.00
04/22/2004,02:31,1029.00,1029.00,1028.75,1029.00,26,1,27.00
04/22/2004,02:32,1029.25,1029.50,1029.25,1029.25,20,5,25.00
04/22/2004,02:33,1029.25,1029.25,1029.25,1029.25,0,5,5.00
04/22/2004,02:34,1029.25,1029.25,1029.25,1029.25,0,20,20.00
04/22/2004,02:35,1029.25,1029.50,1029.25,1029.50,5,5,10.00
04/22/2004,02:36,1029.50,1029.50,1029.25,1029.25,7,2,9.00
04/22/2004,02:37,1029.25,1029.50,1029.00,1029.00,9,45,54.00
04/22/2004,02:38,1029.00,1029.00,1028.75,1028.75,0,51,51.00
04/22/2004,02:39,1029.00,1029.00,1029.00,1029.00,7,0,7.00
04/22/2004,02:40,1029.00,1029.00,1029.00,1029.00,56,0,56.00
04/22/2004,02:41,1028.75,1028.75,1028.75,1028.75,0,5,5.00
04/22/2004,02:42,1029.00,1029.00,1028.75,1028.75,6,5,11.00
04/22/2004,02:43,1028.75,1028.75,1028.75,1028.75,0,29,29.00
04/22/2004,02:44,1029.00,1029.50,1028.75,1029.50,97,7,104.00
04/22/2004,02:45,1029.50,1029.50,1029.50,1029.50,12,0,12.00
04/22/2004,02:46,1029.50,1029.50,1029.25,1029.50,28,4,32.00
04/22/2004,02:47,1029.50,1029.50,1029.25,1029.50,63,1,64.00
04/22/2004,02:48,1029.25,1029.50,1029.25,1029.25,5,40,45.00
04/22/2004,02:49,1029.25,1029.25,1029.25,1029.25,0,21,21.00
04/22/2004,02:50,1029.25,1029.25,1029.00,1029.00,0,7,7.00
04/22/2004,02:51,1029.00,1029.00,1029.00,1029.00,0,27,27.00
04/22/2004,02:52,1029.00,1029.00,1028.75,1028.75,0,18,18.00
04/22/2004,02:53,1028.50,1029.00,1028.50,1028.75,18,18,36.00
04/22/2004,02:54,1028.75,1028.75,1028.50,1028.50,0,87,87.00
04/22/2004,02:55,1028.50,1028.75,1028.25,1028.75,3,34,37.00
04/22/2004,02:56,1028.50,1028.50,1028.50,1028.50,0,8,8.00
04/22/2004,02:57,1028.50,1028.50,1028.50,1028.50,0,4,4.00
04/22/2004,02:58,1028.75,1028.75,1028.75,1028.75,46,0,46.00
04/22/2004,02:59,1028.75,1029.00,1028.75,1029.00,14,0,14.00
04/22/2004,03:00,1029.00,1029.00,1029.00,1029.00,27,0,27.00
04/22/2004,03:01,1029.00,1029.00,1028.75,1028.75,7,23,30.00
04/22/2004,03:02,1028.75,1028.75,1028.75,1028.75,0,5,5.00
04/22/2004,03:04,1028.75,1028.75,1028.50,1028.50,0,34,34.00
04/22/2004,03:05,1028.50,1028.50,1028.00,1028.25,1,184,185.00
04/22/2004,03:06,1028.25,1028.25,1028.00,1028.00,12,7,19.00
04/22/2004,03:07,1028.25,1028.25,1028.00,1028.00,15,2,17.00
04/22/2004,03:08,1028.00,1028.00,1028.00,1028.00,0,90,90.00
04/22/2004,03:09,1028.00,1028.00,1028.00,1028.00,0,5,5.00
04/22/2004,03:10,1028.25,1028.25,1028.25,1028.25,32,0,32.00
04/22/2004,03:12,1028.50,1028.50,1028.25,1028.25,7,56,63.00
04/22/2004,03:13,1028.25,1028.50,1028.25,1028.50,39,30,69.00
04/22/2004,03:14,1028.50,1028.50,1028.25,1028.25,2,44,46.00
04/22/2004,03:15,1028.25,1028.25,1027.50,1027.50,0,210,210.00
04/22/2004,03:16,1027.50,1028.00,1027.50,1027.75,30,29,59.00
04/22/2004,03:17,1027.75,1028.25,1027.75,1028.00,18,4,22.00
04/22/2004,03:19,1028.00,1028.00,1027.75,1027.75,0,13,13.00
04/22/2004,03:20,1027.75,1028.00,1027.50,1027.50,50,60,110.00
04/22/2004,03:21,1027.50,1027.75,1027.50,1027.75,78,25,103.00
04/22/2004,03:22,1028.00,1028.00,1027.75,1027.75,41,4,45.00
04/22/2004,03:23,1028.00,1028.00,1027.75,1027.75,2,96,98.00
04/22/2004,03:24,1027.75,1028.00,1027.75,1028.00,32,10,42.00
04/22/2004,03:25,1028.00,1028.00,1028.00,1028.00,10,0,10.00
04/22/2004,03:26,1028.00,1028.00,1028.00,1028.00,5,0,5.00
04/22/2004,03:27,1028.25,1028.25,1028.00,1028.00,6,6,12.00
04/22/2004,03:28,1028.00,1028.00,1028.00,1028.00,0,63,63.00
04/22/2004,03:29,1027.75,1027.75,1027.75,1027.75,0,36,36.00
04/22/2004,03:30,1028.00,1028.00,1028.00,1028.00,8,0,8.00
04/22/2004,03:31,1027.75,1028.00,1027.75,1028.00,10,3,13.00
04/22/2004,03:32,1028.00,1028.00,1028.00,1028.00,14,0,14.00
04/22/2004,03:33,1028.00,1028.00,1027.75,1027.75,11,1,12.00
04/22/2004,03:34,1028.00,1028.00,1027.75,1027.75,20,18,38.00
04/22/2004,03:35,1028.00,1028.00,1028.00,1028.00,4,0,4.00
04/22/2004,03:36,1028.25,1028.25,1028.25,1028.25,13,0,13.00
04/22/2004,03:37,1028.25,1028.25,1028.25,1028.25,1,0,1.00
04/22/2004,03:39,1028.25,1028.25,1028.25,1028.25,31,0,31.00
04/22/2004,03:40,1028.25,1028.25,1028.25,1028.25,9,0,9.00
04/22/2004,03:42,1028.25,1028.25,1028.25,1028.25,4,0,4.00
04/22/2004,03:43,1028.25,1028.25,1028.25,1028.25,6,0,6.00
04/22/2004,03:44,1028.50,1028.50,1028.50,1028.50,9,0,9.00
04/22/2004,03:45,1028.25,1028.50,1028.25,1028.25,5,13,18.00
04/22/2004,03:47,1028.50,1028.50,1028.50,1028.50,11,0,11.00
04/22/2004,03:48,1028.50,1028.50,1028.50,1028.50,24,0,24.00
04/22/2004,03:49,1028.50,1028.50,1028.50,1028.50,13,0,13.00
04/22/2004,03:50,1028.50,1028.50,1028.25,1028.50,2,4,6.00
04/22/2004,03:51,1028.50,1028.50,1028.50,1028.50,25,0,25.00
04/22/2004,03:53,1028.75,1029.25,1028.75,1029.00,91,4,95.00
04/22/2004,03:54,1029.25,1029.25,1029.25,1029.25,20,0,20.00
04/22/2004,03:55,1029.00,1029.00,1028.75,1028.75,0,24,24.00
04/22/2004,03:56,1028.75,1028.75,1028.75,1028.75,0,19,19.00
04/22/2004,03:57,1028.75,1028.75,1028.75,1028.75,0,1,1.00
04/22/2004,03:58,1028.50,1028.75,1028.50,1028.75,1,5,6.00
04/22/2004,03:59,1028.50,1028.50,1028.50,1028.50,0,35,35.00
04/22/2004,04:00,1028.50,1028.50,1028.50,1028.50,0,8,8.00
04/22/2004,04:01,1028.75,1029.00,1028.75,1029.00,21,0,21.00
04/22/2004,04:02,1029.00,1029.00,1028.50,1028.75,14,13,27.00
04/22/2004,04:03,1028.50,1028.50,1028.50,1028.50,0,17,17.00
04/22/2004,04:04,1028.50,1028.50,1028.25,1028.25,2,35,37.00
04/22/2004,04:06,1028.50,1028.75,1028.50,1028.75,28,0,28.00
04/22/2004,04:07,1028.75,1029.00,1028.50,1028.75,3,26,29.00
04/22/2004,04:08,1028.75,1029.00,1028.75,1029.00,4,0,4.00
04/22/2004,04:09,1028.75,1029.25,1028.75,1029.25,97,1,98.00
04/22/2004,04:10,1029.25,1029.50,1029.25,1029.50,21,8,29.00
04/22/2004,04:11,1029.25,1029.50,1029.25,1029.25,10,46,56.00
04/22/2004,04:12,1029.25,1029.50,1029.25,1029.50,30,33,63.00
04/22/2004,04:13,1029.25,1029.50,1029.25,1029.50,3,10,13.00
04/22/2004,04:14,1029.25,1029.25,1029.25,1029.25,0,5,5.00
04/22/2004,04:15,1029.00,1029.00,1029.00,1029.00,0,26,26.00
04/22/2004,04:16,1029.00,1029.00,1029.00,1029.00,0,6,6.00
04/22/2004,04:17,1029.00,1029.00,1029.00,1029.00,0,1,1.00
04/22/2004,04:19,1029.00,1029.00,1029.00,1029.00,0,7,7.00
04/22/2004,04:20,1028.75,1028.75,1028.50,1028.75,15,55,70.00
04/22/2004,04:21,1028.75,1028.75,1028.75,1028.75,17,0,17.00
04/22/2004,04:22,1028.75,1028.75,1028.75,1028.75,8,0,8.00
04/22/2004,04:23,1028.75,1029.00,1028.75,1029.00,12,0,12.00
04/22/2004,04:24,1029.00,1029.00,1029.00,1029.00,21,0,21.00
04/22/2004,04:26,1029.00,1029.00,1029.00,1029.00,1,0,1.00
04/22/2004,04:27,1029.25,1029.25,1029.25,1029.25,4,0,4.00
04/22/2004,04:29,1029.25,1029.25,1029.25,1029.25,3,0,3.00
04/22/2004,04:30,1029.25,1029.25,1029.25,1029.25,29,0,29.00
04/22/2004,04:32,1029.25,1029.25,1029.00,1029.00,2,1,3.00
04/22/2004,04:33,1029.00,1029.00,1028.75,1028.75,0,49,49.00
04/22/2004,04:34,1028.75,1028.75,1028.75,1028.75,0,18,18.00
04/22/2004,04:35,1028.75,1028.75,1028.75,1028.75,0,11,11.00
04/22/2004,04:36,1028.50,1028.50,1028.50,1028.50,0,13,13.00
04/22/2004,04:37,1028.50,1028.50,1028.50,1028.50,0,27,27.00
04/22/2004,04:38,1028.50,1028.50,1028.50,1028.50,0,19,19.00
04/22/2004,04:39,1028.50,1028.50,1028.50,1028.50,0,23,23.00
04/22/2004,04:40,1028.50,1028.50,1028.25,1028.25,0,57,57.00
04/22/2004,04:41,1028.00,1028.00,1027.75,1028.00,1,79,80.00
04/22/2004,04:42,1027.75,1027.75,1027.50,1027.75,42,84,126.00
04/22/2004,04:43,1027.75,1027.75,1027.75,1027.75,4,0,4.00
04/22/2004,04:44,1027.75,1028.00,1027.75,1028.00,9,0,9.00
04/22/2004,04:45,1028.00,1028.00,1027.75,1027.75,5,14,19.00
04/22/2004,04:46,1027.75,1027.75,1027.75,1027.75,0,20,20.00
04/22/2004,04:47,1027.75,1027.75,1027.75,1027.75,0,9,9.00
04/22/2004,04:49,1027.75,1027.75,1027.25,1027.25,0,134,134.00
04/22/2004,04:50,1027.50,1027.50,1027.50,1027.50,14,0,14.00
04/22/2004,04:51,1027.50,1027.50,1027.25,1027.50,13,10,23.00
04/22/2004,04:52,1027.25,1027.75,1027.25,1027.50,21,7,28.00
04/22/2004,04:53,1027.50,1028.00,1027.50,1028.00,46,1,47.00
04/22/2004,04:54,1028.00,1028.00,1028.00,1028.00,4,0,4.00
04/22/2004,04:56,1028.00,1028.00,1028.00,1028.00,9,0,9.00
04/22/2004,04:57,1028.00,1028.00,1028.00,1028.00,22,0,22.00
04/22/2004,04:58,1028.25,1028.25,1028.25,1028.25,12,0,12.00
04/22/2004,04:59,1028.00,1028.25,1028.00,1028.25,1,1,2.00
04/22/2004,05:00,1028.25,1028.25,1028.25,1028.25,96,0,96.00
04/22/2004,05:01,1028.00,1028.00,1028.00,1028.00,0,7,7.00
04/22/2004,05:02,1028.00,1028.25,1028.00,1028.00,1,7,8.00
04/22/2004,05:03,1027.75,1027.75,1027.75,1027.75,0,19,19.00
04/22/2004,05:04,1027.75,1027.75,1027.75,1027.75,0,27,27.00
04/22/2004,05:05,1027.75,1027.75,1027.25,1027.50,11,62,73.00
04/22/2004,05:06,1027.50,1027.50,1027.25,1027.50,14,1,15.00
04/22/2004,05:07,1027.50,1027.50,1027.25,1027.50,15,8,23.00
04/22/2004,05:08,1027.50,1027.75,1027.50,1027.50,20,7,27.00
04/22/2004,05:09,1027.75,1027.75,1027.50,1027.50,5,1,6.00
04/22/2004,05:10,1027.75,1028.00,1027.75,1028.00,107,0,107.00
04/22/2004,05:11,1028.00,1028.00,1027.75,1027.75,12,3,15.00
04/22/2004,05:12,1028.25,1028.25,1028.00,1028.25,4,2,6.00
04/22/2004,05:13,1028.25,1028.25,1028.25,1028.25,7,0,7.00
04/22/2004,05:14,1028.00,1028.25,1028.00,1028.25,11,1,12.00
04/22/2004,05:15,1028.25,1028.50,1028.25,1028.50,56,0,56.00
04/22/2004,05:16,1028.50,1028.50,1028.50,1028.50,3,0,3.00
04/22/2004,05:18,1028.50,1028.50,1028.50,1028.50,1,0,1.00
04/22/2004,05:19,1028.50,1028.50,1028.25,1028.50,21,2,23.00
04/22/2004,05:20,1028.50,1029.00,1028.50,1029.00,143,0,143.00
04/22/2004,05:21,1028.75,1029.25,1028.75,1029.00,41,3,44.00
04/22/2004,05:22,1029.25,1029.25,1029.25,1029.25,3,0,3.00
04/22/2004,05:23,1029.00,1029.00,1028.50,1028.75,5,57,62.00
04/22/2004,05:24,1028.75,1028.75,1028.75,1028.75,43,0,43.00
04/22/2004,05:25,1028.75,1028.75,1028.75,1028.75,70,0,70.00
04/22/2004,05:26,1029.00,1029.00,1029.00,1029.00,1,0,1.00
04/22/2004,05:27,1028.75,1029.00,1028.75,1029.00,21,26,47.00
04/22/2004,05:28,1029.00,1029.00,1029.00,1029.00,52,0,52.00
04/22/2004,05:29,1029.00,1029.00,1029.00,1029.00,53,0,53.00
04/22/2004,05:31,1029.00,1029.00,1029.00,1029.00,37,0,37.00
04/22/2004,05:32,1028.75,1029.00,1028.75,1028.75,45,9,54.00
04/22/2004,05:34,1028.75,1029.00,1028.75,1029.00,33,1,34.00
04/22/2004,05:35,1029.00,1029.00,1028.75,1028.75,1,1,2.00
04/22/2004,05:36,1029.00,1029.25,1029.00,1029.25,23,0,23.00
04/22/2004,05:37,1029.25,1029.25,1029.25,1029.25,7,0,7.00
04/22/2004,05:38,1029.25,1029.25,1029.25,1029.25,10,0,10.00
04/22/2004,05:39,1029.25,1029.25,1029.25,1029.25,174,0,174.00
04/22/2004,05:40,1029.50,1029.50,1029.50,1029.50,31,0,31.00
04/22/2004,05:41,1029.25,1029.50,1029.25,1029.50,14,40,54.00
04/22/2004,05:42,1029.50,1029.75,1029.50,1029.50,12,15,27.00
04/22/2004,05:43,1029.25,1029.50,1029.25,1029.25,40,33,73.00
04/22/2004,05:44,1029.25,1029.50,1029.25,1029.50,27,2,29.00
04/22/2004,05:45,1029.75,1029.75,1029.50,1029.75,45,1,46.00
04/22/2004,05:46,1029.75,1029.75,1029.50,1029.75,16,70,86.00
04/22/2004,05:48,1029.50,1029.75,1029.50,1029.75,5,1,6.00
04/22/2004,05:49,1029.75,1029.75,1029.50,1029.50,10,1,11.00
04/22/2004,05:50,1029.50,1029.50,1029.25,1029.25,0,24,24.00
04/22/2004,05:51,1029.00,1029.00,1029.00,1029.00,0,11,11.00
04/22/2004,05:52,1029.25,1029.25,1029.25,1029.25,5,0,5.00
04/22/2004,05:53,1029.25,1029.25,1029.25,1029.25,1,0,1.00
04/22/2004,05:54,1029.00,1029.00,1029.00,1029.00,0,13,13.00
04/22/2004,05:56,1029.00,1029.25,1029.00,1029.00,1,29,30.00
04/22/2004,05:57,1028.75,1029.25,1028.75,1029.25,40,5,45.00
04/22/2004,05:58,1029.25,1029.25,1029.25,1029.25,27,0,27.00
04/22/2004,06:00,1029.25,1029.25,1029.25,1029.25,2,0,2.00
04/22/2004,06:01,1029.50,1030.00,1029.50,1030.00,100,4,104.00
04/22/2004,06:02,1030.00,1030.00,1029.75,1029.75,6,6,12.00
04/22/2004,06:03,1029.75,1029.75,1029.75,1029.75,0,11,11.00
04/22/2004,06:04,1029.75,1029.75,1029.75,1029.75,0,39,39.00
04/22/2004,06:05,1030.00,1030.00,1029.75,1029.75,10,4,14.00
04/22/2004,06:06,1029.75,1029.75,1029.75,1029.75,0,16,16.00
04/22/2004,06:07,1029.75,1030.00,1029.75,1030.00,34,5,39.00
04/22/2004,06:08,1030.00,1030.50,1030.00,1030.50,57,1,58.00
04/22/2004,06:09,1030.25,1030.25,1030.25,1030.25,0,78,78.00
04/22/2004,06:10,1030.25,1030.25,1030.25,1030.25,0,4,4.00
04/22/2004,06:11,1030.25,1030.25,1030.00,1030.00,0,44,44.00
04/22/2004,06:12,1030.00,1030.00,1030.00,1030.00,0,22,22.00
04/22/2004,06:13,1030.00,1030.00,1030.00,1030.00,0,3,3.00
04/22/2004,06:14,1030.25,1030.25,1030.25,1030.25,4,0,4.00
04/22/2004,06:15,1030.00,1030.25,1030.00,1030.25,25,1,26.00
04/22/2004,06:16,1030.00,1030.00,1029.75,1029.75,0,67,67.00
04/22/2004,06:17,1029.75,1029.75,1029.50,1029.50,0,69,69.00
04/22/2004,06:18,1029.50,1029.50,1029.50,1029.50,0,1,1.00
04/22/2004,06:19,1029.50,1030.00,1029.50,1030.00,19,3,22.00
04/22/2004,06:20,1029.75,1029.75,1029.75,1029.75,0,5,5.00
04/22/2004,06:21,1029.75,1029.75,1029.75,1029.75,0,7,7.00
04/22/2004,06:22,1029.75,1029.75,1029.50,1029.50,0,22,22.00
04/22/2004,06:23,1029.50,1029.50,1029.50,1029.50,0,6,6.00
04/22/2004,06:24,1029.50,1029.75,1029.50,1029.75,82,35,117.00
04/22/2004,06:25,1029.75,1029.75,1029.25,1029.25,13,50,63.00
04/22/2004,06:26,1029.25,1029.50,1029.25,1029.25,6,132,138.00
04/22/2004,06:27,1029.25,1029.25,1029.25,1029.25,0,24,24.00
04/22/2004,06:28,1029.25,1029.25,1029.00,1029.25,1,214,215.00
04/22/2004,06:29,1029.25,1029.25,1029.00,1029.00,25,1,26.00
04/22/2004,06:30,1029.00,1029.00,1028.75,1028.75,0,136,136.00
04/22/2004,06:31,1028.75,1029.00,1028.75,1028.75,2,23,25.00
04/22/2004,06:32,1029.00,1029.00,1029.00,1029.00,1,0,1.00
04/22/2004,06:33,1028.75,1029.00,1028.75,1028.75,15,27,42.00
04/22/2004,06:34,1029.00,1029.25,1029.00,1029.25,91,0,91.00
04/22/2004,06:35,1029.25,1029.25,1028.75,1028.75,12,36,48.00
04/22/2004,06:36,1028.75,1028.75,1028.75,1028.75,0,2,2.00
04/22/2004,06:37,1029.00,1029.00,1029.00,1029.00,4,0,4.00
04/22/2004,06:38,1028.75,1029.00,1028.75,1029.00,5,1,6.00
04/22/2004,06:39,1029.00,1029.00,1029.00,1029.00,8,0,8.00
04/22/2004,06:41,1029.00,1029.25,1029.00,1029.00,28,2,30.00
04/22/2004,06:42,1029.00,1029.25,1029.00,1029.25,8,1,9.00
04/22/2004,06:43,1029.25,1029.50,1029.25,1029.25,29,14,43.00
04/22/2004,06:44,1029.50,1029.75,1029.50,1029.50,75,15,90.00
04/22/2004,06:45,1029.75,1029.75,1029.50,1029.75,6,2,8.00
04/22/2004,06:46,1029.75,1030.25,1029.75,1030.25,168,6,174.00
04/22/2004,06:47,1030.25,1030.25,1030.25,1030.25,67,0,67.00
04/22/2004,06:48,1030.25,1030.25,1030.00,1030.00,13,3,16.00
04/22/2004,06:49,1030.25,1030.25,1029.75,1030.25,11,87,98.00
04/22/2004,06:50,1030.00,1030.00,1029.75,1029.75,19,63,82.00
04/22/2004,06:51,1030.00,1030.25,1030.00,1030.00,129,20,149.00
04/22/2004,06:52,1030.00,1030.00,1030.00,1030.00,0,8,8.00
04/22/2004,06:53,1030.25,1030.25,1030.25,1030.25,4,0,4.00
04/22/2004,06:54,1030.00,1030.25,1030.00,1030.25,2,1,3.00
04/22/2004,06:55,1030.00,1030.00,1030.00,1030.00,0,1,1.00
04/22/2004,06:57,1030.00,1030.00,1030.00,1030.00,0,36,36.00
04/22/2004,06:58,1030.00,1030.00,1030.00,1030.00,0,23,23.00
04/22/2004,06:59,1030.00,1030.00,1030.00,1030.00,0,7,7.00
04/22/2004,07:00,1030.00,1030.25,1030.00,1030.25,31,6,37.00
04/22/2004,07:01,1030.25,1030.50,1030.25,1030.50,102,22,124.00
04/22/2004,07:02,1030.50,1030.75,1030.50,1030.50,90,34,124.00
04/22/2004,07:03,1030.25,1030.50,1030.25,1030.50,64,1,65.00
04/22/2004,07:04,1030.50,1030.50,1030.25,1030.25,7,11,18.00
04/22/2004,07:05,1030.00,1030.25,1030.00,1030.00,5,43,48.00
04/22/2004,07:07,1030.00,1030.25,1030.00,1030.00,1,11,12.00
04/22/2004,07:08,1030.00,1030.00,1030.00,1030.00,0,14,14.00
04/22/2004,07:09,1029.75,1029.75,1029.25,1029.25,4,115,119.00
04/22/2004,07:10,1029.50,1029.50,1029.00,1029.25,62,225,287.00
04/22/2004,07:11,1029.50,1029.50,1029.50,1029.50,8,0,8.00
04/22/2004,07:12,1029.25,1029.50,1029.25,1029.50,7,1,8.00
04/22/2004,07:13,1029.25,1029.50,1029.25,1029.25,14,32,46.00
04/22/2004,07:14,1029.25,1029.25,1029.25,1029.25,0,27,27.00
04/22/2004,07:15,1029.25,1029.50,1029.25,1029.25,5,78,83.00
04/22/2004,07:16,1029.25,1029.25,1029.25,1029.25,0,7,7.00
04/22/2004,07:17,1029.50,1029.50,1029.00,1029.25,8,88,96.00
04/22/2004,07:18,1029.25,1029.25,1029.25,1029.25,9,0,9.00
04/22/2004,07:19,1029.25,1029.25,1029.25,1029.25,10,0,10.00
04/22/2004,07:20,1029.25,1029.25,1028.75,1028.75,24,255,279.00
04/22/2004,07:21,1028.50,1028.75,1027.50,1027.75,252,265,517.00
04/22/2004,07:22,1027.75,1028.25,1027.75,1028.25,133,2,135.00
04/22/2004,07:23,1028.00,1028.25,1028.00,1028.25,77,42,119.00
04/22/2004,07:24,1028.25,1028.50,1028.25,1028.25,26,1,27.00
04/22/2004,07:25,1028.50,1029.00,1028.50,1029.00,246,2,248.00
04/22/2004,07:26,1029.00,1029.00,1028.75,1028.75,5,21,26.00
04/22/2004,07:27,1028.50,1028.75,1028.50,1028.75,150,3,153.00
04/22/2004,07:28,1028.50,1028.50,1028.50,1028.50,0,42,42.00
04/22/2004,07:29,1028.50,1028.50,1028.25,1028.25,2,51,53.00
04/22/2004,07:30,1028.25,1028.50,1028.25,1028.50,70,53,123.00
04/22/2004,07:31,1028.50,1028.50,1026.00,1027.00,604,2127,2731.00
04/22/2004,07:32,1027.25,1030.25,1027.00,1030.00,1707,438,2145.00
04/22/2004,07:33,1030.00,1030.00,1029.00,1029.25,272,305,577.00
04/22/2004,07:34,1029.25,1029.50,1028.75,1029.00,126,321,447.00
04/22/2004,07:35,1028.75,1029.25,1028.50,1029.00,501,371,872.00
04/22/2004,07:36,1029.00,1029.50,1028.50,1028.50,216,258,474.00
04/22/2004,07:37,1028.75,1028.75,1028.25,1028.50,91,267,358.00
04/22/2004,07:38,1028.75,1029.00,1028.50,1028.50,112,233,345.00
04/22/2004,07:39,1028.50,1028.75,1028.50,1028.50,82,238,320.00
04/22/2004,07:40,1028.50,1029.25,1028.50,1029.25,233,178,411.00
04/22/2004,07:41,1029.25,1029.75,1029.25,1029.75,332,210,542.00
04/22/2004,07:42,1029.50,1029.50,1029.25,1029.25,0,122,122.00
04/22/2004,07:43,1029.25,1029.25,1028.75,1029.00,71,65,136.00
04/22/2004,07:44,1029.00,1029.50,1029.00,1029.50,84,7,91.00
04/22/2004,07:45,1029.25,1029.50,1029.25,1029.25,80,73,153.00
04/22/2004,07:46,1029.50,1029.50,1029.25,1029.25,8,36,44.00
04/22/2004,07:47,1029.00,1029.00,1028.50,1029.00,75,152,227.00
04/22/2004,07:48,1029.00,1029.25,1029.00,1029.25,6,28,34.00
04/22/2004,07:49,1029.00,1029.25,1028.75,1029.25,100,35,135.00
04/22/2004,07:50,1029.25,1029.50,1029.00,1029.25,62,15,77.00
04/22/2004,07:51,1029.25,1029.25,1029.00,1029.00,1,108,109.00
04/22/2004,07:52,1029.00,1029.00,1028.75,1028.75,1,106,107.00
04/22/2004,07:53,1028.75,1029.00,1028.75,1029.00,42,2,44.00
04/22/2004,07:54,1029.00,1029.00,1028.25,1028.25,5,386,391.00
04/22/2004,07:55,1028.25,1028.50,1028.00,1028.50,98,29,127.00
04/22/2004,07:56,1028.50,1028.50,1028.50,1028.50,36,0,36.00
04/22/2004,07:57,1028.50,1028.75,1028.50,1028.75,96,0,96.00
04/22/2004,07:58,1028.75,1029.00,1028.75,1029.00,11,0,11.00
04/22/2004,07:59,1029.00,1029.25,1029.00,1029.25,35,72,107.00
04/22/2004,08:00,1029.00,1029.00,1029.00,1029.00,0,42,42.00
04/22/2004,08:01,1029.00,1029.00,1028.25,1028.25,6,131,137.00
04/22/2004,08:02,1028.50,1028.50,1028.25,1028.25,9,105,114.00
04/22/2004,08:03,1028.50,1028.75,1028.50,1028.75,92,0,92.00
04/22/2004,08:04,1028.50,1028.75,1028.50,1028.75,1,40,41.00
04/22/2004,08:05,1028.75,1028.75,1028.50,1028.50,2,5,7.00
04/22/2004,08:06,1028.50,1028.75,1028.50,1028.75,29,44,73.00
04/22/2004,08:07,1028.75,1028.75,1028.25,1028.50,21,78,99.00
04/22/2004,08:08,1028.50,1028.75,1028.50,1028.50,61,10,71.00
04/22/2004,08:09,1028.50,1028.50,1028.00,1028.25,119,206,325.00
04/22/2004,08:10,1028.25,1029.00,1028.25,1028.75,148,10,158.00
04/22/2004,08:11,1028.75,1029.00,1028.75,1028.75,161,1,162.00
04/22/2004,08:12,1028.75,1029.25,1028.75,1029.00,99,125,224.00
04/22/2004,08:13,1029.00,1029.25,1029.00,1029.25,9,11,20.00
04/22/2004,08:14,1029.00,1029.25,1029.00,1029.25,3,175,178.00
04/22/2004,08:15,1029.00,1029.00,1028.75,1028.75,0,88,88.00
04/22/2004,08:16,1028.75,1029.00,1028.50,1028.50,1,83,84.00
04/22/2004,08:17,1028.50,1028.75,1028.50,1028.50,4,68,72.00
04/22/2004,08:18,1028.75,1028.75,1028.75,1028.75,247,0,247.00
04/22/2004,08:19,1028.75,1029.00,1028.75,1028.75,11,3,14.00
04/22/2004,08:20,1028.75,1029.25,1028.75,1029.25,54,2,56.00
04/22/2004,08:21,1029.00,1029.50,1029.00,1029.50,201,34,235.00
04/22/2004,08:22,1029.50,1029.50,1029.00,1029.00,5,67,72.00
04/22/2004,08:23,1029.25,1029.25,1029.00,1029.00,1,2,3.00
04/22/2004,08:24,1029.00,1029.25,1029.00,1029.25,3,10,13.00
04/22/2004,08:25,1029.25,1029.50,1028.75,1029.00,338,159,497.00
04/22/2004,08:26,1029.25,1029.25,1029.25,1029.25,37,0,37.00
04/22/2004,08:27,1029.25,1029.50,1029.25,1029.25,61,308,369.00
04/22/2004,08:28,1029.25,1029.25,1028.75,1028.75,14,350,364.00
04/22/2004,08:29,1028.75,1029.00,1028.75,1028.75,7,532,539.00
04/22/2004,08:30,1028.75,1028.75,1028.00,1028.00,79,1952,2031.00
04/22/2004,08:31,1028.00,1028.25,1027.50,1028.00,1383,1531,2914.00
04/22/2004,08:32,1027.75,1028.00,1027.25,1027.75,1364,1417,2781.00
04/22/2004,08:33,1027.75,1028.50,1027.50,1028.25,2093,315,2408.00
04/22/2004,08:34,1028.50,1028.75,1028.25,1028.75,1164,123,1287.00
04/22/2004,08:35,1029.00,1029.75,1028.75,1029.50,2051,395,2446.00
04/22/2004,08:36,1029.50,1029.75,1029.00,1029.25,1689,2091,3780.00
04/22/2004,08:37,1029.25,1030.00,1029.25,1029.25,2916,1200,4116.00
04/22/2004,08:38,1029.50,1029.75,1029.00,1029.50,1063,620,1683.00
04/22/2004,08:39,1029.50,1029.50,1028.50,1028.75,981,1945,2926.00
04/22/2004,08:40,1028.75,1029.00,1028.25,1028.50,793,1549,2342.00
04/22/2004,08:41,1028.50,1029.00,1028.25,1028.75,760,587,1347.00
04/22/2004,08:42,1029.00,1029.50,1029.00,1029.00,2268,1431,3699.00
04/22/2004,08:43,1029.00,1029.25,1028.25,1029.00,725,1009,1734.00
04/22/2004,08:44,1029.25,1029.50,1028.75,1029.00,1044,1772,2816.00
04/22/2004,08:45,1028.75,1030.00,1028.75,1030.00,2482,622,3104.00
04/22/2004,08:46,1030.00,1031.00,1029.75,1030.75,3760,3264,7024.00
04/22/2004,08:47,1030.75,1031.00,1030.25,1030.50,1958,1532,3490.00
04/22/2004,08:48,1030.75,1031.00,1030.25,1030.75,1320,845,2165.00
04/22/2004,08:49,1030.50,1031.75,1030.50,1031.25,2586,1129,3715.00
04/22/2004,08:50,1031.50,1031.75,1031.25,1031.50,1298,2740,4038.00
04/22/2004,08:51,1031.25,1031.50,1030.75,1031.25,911,2384,3295.00
04/22/2004,08:52,1031.25,1031.75,1030.75,1031.00,1824,1671,3495.00
04/22/2004,08:53,1031.00,1031.25,1030.75,1031.00,482,778,1260.00
04/22/2004,08:54,1031.00,1031.25,1030.50,1031.00,235,895,1130.00
04/22/2004,08:55,1031.00,1031.00,1030.25,1030.50,674,1515,2189.00
04/22/2004,08:56,1030.75,1031.00,1030.25,1030.75,946,821,1767.00
04/22/2004,08:57,1030.75,1030.75,1030.25,1030.50,179,698,877.00
04/22/2004,08:58,1030.25,1030.50,1029.75,1030.25,799,1675,2474.00
04/22/2004,08:59,1030.25,1030.50,1030.25,1030.50,733,699,1432.00
04/22/2004,09:00,1030.50,1031.25,1030.25,1031.25,1677,186,1863.00
04/22/2004,09:01,1031.25,1031.25,1030.25,1030.25,1064,1714,2778.00
04/22/2004,09:02,1030.50,1030.50,1030.00,1030.00,198,1242,1440.00
04/22/2004,09:03,1030.00,1030.25,1030.00,1030.00,436,569,1005.00
04/22/2004,09:04,1030.00,1030.00,1029.50,1029.50,974,2946,3920.00
04/22/2004,09:05,1029.50,1030.50,1029.50,1030.25,2209,715,2924.00
04/22/2004,09:06,1030.25,1030.75,1030.25,1030.25,467,654,1121.00
04/22/2004,09:07,1030.25,1030.50,1029.25,1029.25,1266,1646,2912.00
04/22/2004,09:08,1029.25,1029.50,1028.75,1029.00,1205,1607,2812.00
04/22/2004,09:09,1029.00,1029.75,1029.00,1029.25,2949,784,3733.00
04/22/2004,09:10,1029.50,1029.50,1029.00,1029.25,640,655,1295.00
04/22/2004,09:11,1029.25,1029.50,1028.75,1028.75,904,1302,2206.00
04/22/2004,09:12,1028.75,1029.00,1028.50,1028.75,886,2262,3148.00
04/22/2004,09:13,1028.75,1029.00,1028.50,1028.50,160,643,803.00
04/22/2004,09:14,1028.50,1029.00,1028.50,1028.50,950,661,1611.00
04/22/2004,09:15,1028.75,1029.00,1028.50,1028.50,402,701,1103.00
04/22/2004,09:16,1028.50,1029.25,1028.50,1029.25,1247,619,1866.00
04/22/2004,09:17,1029.25,1029.75,1029.00,1029.50,1867,1393,3260.00
04/22/2004,09:18,1029.50,1029.75,1029.25,1029.75,584,336,920.00
04/22/2004,09:19,1029.75,1030.50,1029.50,1030.25,2581,324,2905.00
04/22/2004,09:20,1030.50,1030.50,1030.00,1030.00,144,644,788.00
04/22/2004,09:21,1030.00,1030.25,1029.75,1029.75,44,636,680.00
04/22/2004,09:22,1029.75,1030.00,1029.75,1030.00,403,67,470.00
04/22/2004,09:23,1030.00,1030.00,1029.50,1029.50,32,528,560.00
04/22/2004,09:24,1029.50,1029.75,1029.50,1029.50,1016,154,1170.00
04/22/2004,09:25,1029.50,1029.50,1028.50,1028.75,417,2614,3031.00
04/22/2004,09:26,1028.75,1029.00,1028.25,1028.75,431,1653,2084.00
04/22/2004,09:27,1028.75,1028.75,1028.25,1028.25,1138,464,1602.00
04/22/2004,09:28,1028.25,1028.75,1028.00,1028.50,465,2304,2769.00
04/22/2004,09:29,1028.50,1028.75,1028.00,1028.00,431,1743,2174.00
04/22/2004,09:30,1028.00,1028.50,1028.00,1028.50,1576,1063,2639.00
04/22/2004,09:31,1028.50,1028.75,1028.00,1028.25,1252,1938,3190.00
04/22/2004,09:32,1028.50,1029.00,1028.25,1029.00,732,425,1157.00
04/22/2004,09:33,1029.00,1029.25,1028.75,1028.75,304,419,723.00
04/22/2004,09:34,1028.75,1029.00,1028.50,1028.75,434,1047,1481.00
04/22/2004,09:35,1028.75,1029.25,1028.75,1029.00,536,472,1008.00
04/22/2004,09:36,1029.00,1030.25,1029.00,1029.75,2685,891,3576.00
04/22/2004,09:37,1029.50,1030.00,1029.25,1029.75,1701,868,2569.00
04/22/2004,09:38,1029.75,1031.00,1029.75,1031.00,3439,976,4415.00
04/22/2004,09:39,1031.00,1031.25,1030.50,1031.00,1779,2893,4672.00
04/22/2004,09:40,1031.00,1031.25,1030.75,1031.00,1347,1100,2447.00
04/22/2004,09:41,1031.00,1031.75,1031.00,1031.25,2343,1850,4193.00
04/22/2004,09:42,1031.25,1031.50,1030.75,1031.50,606,1183,1789.00
04/22/2004,09:43,1031.25,1032.00,1031.25,1032.00,2874,1332,4206.00
04/22/2004,09:44,1032.25,1032.50,1031.75,1032.50,4408,1373,5781.00
04/22/2004,09:45,1032.50,1032.75,1032.00,1032.25,923,1149,2072.00
04/22/2004,09:46,1032.00,1032.50,1031.75,1032.25,907,1246,2153.00
04/22/2004,09:47,1032.25,1032.25,1031.50,1031.50,593,1871,2464.00
04/22/2004,09:48,1031.50,1031.75,1031.25,1031.75,931,744,1675.00
04/22/2004,09:49,1031.75,1032.00,1031.50,1031.75,247,77,324.00
04/22/2004,09:50,1031.75,1032.25,1031.75,1031.75,530,510,1040.00
04/22/2004,09:51,1032.00,1033.00,1032.00,1033.00,4747,736,5483.00
04/22/2004,09:52,1033.00,1033.25,1032.25,1032.75,2623,2696,5319.00
04/22/2004,09:53,1032.50,1033.00,1032.00,1032.25,1390,1585,2975.00
04/22/2004,09:54,1032.00,1032.75,1032.00,1032.50,1178,1373,2551.00
04/22/2004,09:55,1032.50,1032.75,1032.25,1032.75,1268,31,1299.00
04/22/2004,09:56,1032.75,1032.75,1032.00,1032.00,246,1093,1339.00
04/22/2004,09:57,1032.00,1032.50,1032.00,1032.00,778,1120,1898.00
04/22/2004,09:58,1032.00,1032.25,1031.75,1032.00,880,1403,2283.00
04/22/2004,09:59,1032.00,1032.50,1032.00,1032.25,453,548,1001.00
04/22/2004,10:00,1032.25,1032.75,1032.00,1032.50,811,195,1006.00
04/22/2004,10:01,1032.50,1033.25,1032.25,1033.25,1622,365,1987.00
04/22/2004,10:02,1033.25,1034.00,1033.00,1033.50,5067,2679,7746.00
04/22/2004,10:03,1033.50,1033.75,1033.25,1033.50,1097,943,2040.00
04/22/2004,10:04,1033.50,1034.00,1033.25,1034.00,1299,1200,2499.00
04/22/2004,10:05,1033.75,1034.50,1033.50,1034.50,4087,819,4906.00
04/22/2004,10:06,1034.50,1035.00,1034.00,1035.00,4211,2311,6522.00
04/22/2004,10:07,1034.75,1036.00,1034.75,1035.75,5417,2069,7486.00
04/22/2004,10:08,1035.75,1036.75,1035.75,1036.50,4170,1404,5574.00
04/22/2004,10:09,1036.50,1036.75,1035.75,1036.00,2101,2636,4737.00
04/22/2004,10:10,1036.00,1036.25,1035.75,1036.00,711,925,1636.00
04/22/2004,10:11,1036.00,1036.25,1035.75,1036.00,960,1635,2595.00
04/22/2004,10:12,1036.00,1036.25,1035.75,1036.00,684,1064,1748.00
04/22/2004,10:13,1036.00,1036.25,1035.75,1036.25,528,272,800.00
04/22/2004,10:14,1036.25,1036.75,1036.00,1036.50,1394,319,1713.00
04/22/2004,10:15,1036.50,1037.25,1036.25,1037.00,2949,1395,4344.00
04/22/2004,10:16,1037.00,1038.25,1036.75,1038.00,6849,1615,8464.00
04/22/2004,10:17,1038.00,1039.25,1038.00,1038.25,7429,3452,10881.00
04/22/2004,10:18,1038.50,1039.25,1038.25,1039.00,3071,2016,5087.00
04/22/2004,10:19,1039.00,1040.75,1039.00,1040.50,7386,2740,10126.00
04/22/2004,10:20,1040.50,1041.00,1039.75,1039.75,3082,2995,6077.00
04/22/2004,10:21,1039.75,1040.25,1039.75,1040.25,1579,973,2552.00
04/22/2004,10:22,1040.00,1040.50,1039.75,1040.25,3186,2522,5708.00
04/22/2004,10:23,1040.25,1040.75,1040.00,1040.50,1880,281,2161.00
04/22/2004,10:24,1040.75,1042.00,1040.75,1041.75,5657,2117,7774.00
04/22/2004,10:25,1041.50,1043.00,1041.25,1042.50,6832,2889,9721.00
04/22/2004,10:26,1042.75,1043.00,1042.25,1042.50,3638,3723,7361.00
04/22/2004,10:27,1042.25,1042.50,1041.75,1042.00,1662,2308,3970.00
04/22/2004,10:28,1041.75,1042.00,1041.25,1041.25,1010,1966,2976.00
04/22/2004,10:29,1041.25,1041.75,1041.25,1041.25,703,1691,2394.00
04/22/2004,10:30,1041.50,1041.50,1040.75,1041.50,2321,2111,4432.00
04/22/2004,10:31,1041.25,1041.50,1041.25,1041.25,1180,503,1683.00
04/22/2004,10:32,1041.25,1042.25,1041.25,1042.00,2174,832,3006.00
04/22/2004,10:33,1042.00,1042.00,1041.50,1042.00,928,532,1460.00
04/22/2004,10:34,1041.75,1042.25,1041.75,1042.00,492,589,1081.00
04/22/2004,10:35,1042.00,1042.25,1041.00,1041.00,223,2717,2940.00
04/22/2004,10:36,1041.00,1041.25,1040.75,1041.00,773,1598,2371.00
04/22/2004,10:37,1041.00,1041.75,1040.75,1041.50,1827,838,2665.00
04/22/2004,10:38,1041.25,1041.75,1041.25,1041.50,826,852,1678.00
04/22/2004,10:39,1041.50,1042.25,1041.50,1042.00,1417,1028,2445.00
04/22/2004,10:40,1042.00,1042.25,1041.50,1041.50,754,909,1663.00
04/22/2004,10:41,1041.50,1041.50,1041.00,1041.25,909,746,1655.00
04/22/2004,10:42,1041.25,1042.00,1041.00,1041.75,1401,696,2097.00
04/22/2004,10:43,1041.50,1042.00,1041.25,1041.50,953,1110,2063.00
04/22/2004,10:44,1041.50,1042.50,1041.25,1042.25,1951,457,2408.00
04/22/2004,10:45,1042.25,1042.25,1041.25,1041.75,1704,984,2688.00
04/22/2004,10:46,1041.50,1041.75,1041.50,1041.50,21,230,251.00
04/22/2004,10:47,1041.50,1042.50,1041.25,1042.00,1874,1246,3120.00
04/22/2004,10:48,1041.75,1042.25,1041.25,1042.00,1178,1396,2574.00
04/22/2004,10:49,1042.00,1042.75,1041.75,1042.50,2755,690,3445.00
04/22/2004,10:50,1042.50,1044.25,1042.50,1044.00,8560,2152,10712.00
04/22/2004,10:51,1044.00,1044.25,1043.25,1043.50,1466,2263,3729.00
04/22/2004,10:52,1043.50,1044.00,1043.25,1043.50,1099,881,1980.00
04/22/2004,10:53,1043.50,1043.50,1042.75,1043.00,648,1927,2575.00
04/22/2004,10:54,1043.25,1043.25,1042.50,1042.50,393,1695,2088.00
04/22/2004,10:55,1042.50,1042.75,1042.25,1042.50,870,1252,2122.00
04/22/2004,10:56,1042.75,1042.75,1042.25,1042.50,237,415,652.00
04/22/2004,10:57,1042.50,1043.00,1042.25,1042.75,1617,743,2360.00
04/22/2004,10:58,1042.75,1043.50,1042.75,1042.75,1768,317,2085.00
04/22/2004,10:59,1042.75,1043.00,1042.50,1042.75,323,456,779.00
04/22/2004,11:00,1042.50,1043.25,1042.25,1043.00,1193,579,1772.00
04/22/2004,11:01,1043.25,1043.50,1042.75,1042.75,1573,1093,2666.00
04/22/2004,11:02,1042.50,1043.00,1042.50,1043.00,732,601,1333.00
04/22/2004,11:03,1043.00,1043.00,1042.00,1042.00,159,1171,1330.00
04/22/2004,11:04,1042.00,1043.00,1042.00,1042.75,1562,319,1881.00
04/22/2004,11:05,1043.00,1043.00,1042.25,1042.25,495,487,982.00
04/22/2004,11:06,1042.50,1043.25,1042.25,1043.00,523,74,597.00
04/22/2004,11:07,1043.00,1043.75,1043.00,1043.25,2235,729,2964.00
04/22/2004,11:08,1043.25,1043.25,1042.75,1043.00,481,698,1179.00
04/22/2004,11:09,1043.25,1043.75,1043.00,1043.50,1099,165,1264.00
04/22/2004,11:10,1043.50,1044.00,1043.50,1043.50,983,415,1398.00
04/22/2004,11:11,1043.75,1044.00,1043.50,1043.50,673,343,1016.00
04/22/2004,11:12,1043.50,1044.00,1043.50,1043.75,126,246,372.00
04/22/2004,11:13,1044.00,1044.00,1043.25,1043.50,295,650,945.00
04/22/2004,11:14,1043.50,1043.75,1043.50,1043.75,1001,77,1078.00
04/22/2004,11:15,1043.75,1043.75,1043.25,1043.25,334,792,1126.00
04/22/2004,11:16,1043.25,1043.50,1043.00,1043.50,254,393,647.00
04/22/2004,11:17,1043.25,1043.50,1043.00,1043.25,304,252,556.00
04/22/2004,11:18,1043.25,1043.75,1043.00,1043.50,361,174,535.00
04/22/2004,11:19,1043.50,1043.75,1043.50,1043.75,357,40,397.00
04/22/2004,11:20,1043.50,1043.75,1043.25,1043.25,61,862,923.00
04/22/2004,11:21,1043.25,1043.25,1043.00,1043.00,122,444,566.00
04/22/2004,11:22,1043.25,1043.50,1043.00,1043.50,618,142,760.00
04/22/2004,11:23,1043.25,1043.50,1043.00,1043.25,523,542,1065.00
04/22/2004,11:24,1043.00,1043.50,1043.00,1043.50,484,84,568.00
04/22/2004,11:25,1043.25,1043.50,1042.75,1043.25,1002,524,1526.00
04/22/2004,11:26,1043.25,1043.50,1043.25,1043.25,65,216,281.00
04/22/2004,11:27,1043.25,1044.25,1043.25,1043.75,2506,1100,3606.00
04/22/2004,11:28,1043.75,1044.00,1043.50,1043.75,925,835,1760.00
04/22/2004,11:29,1043.75,1044.00,1043.50,1043.75,299,152,451.00
04/22/2004,11:30,1043.75,1044.25,1043.75,1044.25,494,362,856.00
04/22/2004,11:31,1044.25,1044.75,1044.00,1044.25,2832,630,3462.00
04/22/2004,11:32,1044.50,1044.50,1044.00,1044.25,582,645,1227.00
04/22/2004,11:33,1044.25,1044.50,1044.00,1044.50,734,20,754.00
04/22/2004,11:34,1044.50,1044.50,1044.25,1044.50,653,38,691.00
04/22/2004,11:35,1044.50,1044.50,1044.25,1044.50,381,24,405.00
04/22/2004,11:36,1044.50,1045.50,1044.25,1045.00,4736,1745,6481.00
04/22/2004,11:37,1045.00,1045.25,1045.00,1045.25,267,408,675.00
04/22/2004,11:38,1045.00,1045.25,1044.75,1044.75,405,1171,1576.00
04/22/2004,11:39,1044.75,1044.75,1044.00,1044.00,304,1233,1537.00
04/22/2004,11:40,1044.25,1044.25,1044.00,1044.25,114,111,225.00
04/22/2004,11:41,1044.25,1044.25,1043.50,1043.50,15,1146,1161.00
04/22/2004,11:42,1043.50,1044.00,1043.50,1044.00,390,169,559.00
04/22/2004,11:43,1043.75,1044.00,1043.75,1043.75,7,401,408.00
04/22/2004,11:44,1043.75,1044.00,1043.75,1043.75,23,202,225.00
04/22/2004,11:45,1043.75,1043.75,1043.50,1043.50,103,307,410.00
04/22/2004,11:46,1043.50,1043.75,1043.50,1043.50,61,434,495.00
04/22/2004,11:47,1043.50,1043.75,1043.25,1043.75,468,475,943.00
04/22/2004,11:48,1043.50,1044.00,1043.50,1043.75,664,508,1172.00
04/22/2004,11:49,1043.75,1043.75,1043.25,1043.50,156,336,492.00
04/22/2004,11:50,1043.50,1043.75,1043.25,1043.50,148,138,286.00
04/22/2004,11:51,1043.25,1043.50,1043.25,1043.50,268,31,299.00
04/22/2004,11:52,1043.50,1043.75,1043.25,1043.25,177,591,768.00
04/22/2004,11:53,1043.25,1043.75,1043.25,1043.50,311,34,345.00
04/22/2004,11:54,1043.50,1043.50,1043.25,1043.50,284,132,416.00
04/22/2004,11:55,1043.75,1043.75,1043.25,1043.75,113,248,361.00
04/22/2004,11:56,1043.50,1043.75,1043.50,1043.50,320,34,354.00
04/22/2004,11:57,1043.50,1043.75,1043.25,1043.25,8,261,269.00
04/22/2004,11:58,1043.25,1043.50,1043.25,1043.50,4,78,82.00
04/22/2004,11:59,1043.50,1043.50,1043.25,1043.25,18,98,116.00
04/22/2004,12:00,1043.25,1043.50,1043.00,1043.00,53,841,894.00
04/22/2004,12:01,1043.25,1043.25,1042.50,1042.75,548,1610,2158.00
04/22/2004,12:02,1042.50,1043.00,1042.50,1043.00,579,548,1127.00
04/22/2004,12:03,1042.75,1043.25,1042.75,1043.00,197,111,308.00
04/22/2004,12:04,1043.00,1043.25,1043.00,1043.00,98,199,297.00
04/22/2004,12:05,1043.00,1043.25,1043.00,1043.00,11,33,44.00
04/22/2004,12:06,1043.00,1043.25,1043.00,1043.00,33,119,152.00
04/22/2004,12:07,1043.00,1043.25,1043.00,1043.25,97,89,186.00
04/22/2004,12:08,1043.00,1044.00,1043.00,1044.00,1972,195,2167.00
04/22/2004,12:09,1044.00,1044.50,1043.75,1044.25,888,365,1253.00
04/22/2004,12:10,1044.50,1044.50,1044.00,1044.00,43,184,227.00
04/22/2004,12:11,1044.00,1044.25,1043.75,1044.00,176,284,460.00
04/22/2004,12:12,1044.00,1044.25,1044.00,1044.00,12,109,121.00
04/22/2004,12:13,1044.00,1044.25,1043.75,1044.00,70,211,281.00
04/22/2004,12:14,1044.00,1044.00,1043.75,1043.75,159,22,181.00
04/22/2004,12:15,1044.00,1044.00,1043.75,1044.00,39,176,215.00
04/22/2004,12:16,1044.00,1044.25,1043.75,1044.25,349,6,355.00
04/22/2004,12:17,1044.25,1044.25,1044.00,1044.25,349,123,472.00
04/22/2004,12:18,1044.25,1044.50,1044.25,1044.25,120,376,496.00
04/22/2004,12:19,1044.25,1044.75,1044.25,1044.50,1029,184,1213.00
04/22/2004,12:20,1044.75,1044.75,1044.25,1044.50,50,182,232.00
04/22/2004,12:21,1044.50,1044.50,1044.00,1044.25,253,529,782.00
04/22/2004,12:22,1044.25,1044.25,1044.00,1044.00,151,760,911.00
04/22/2004,12:23,1044.00,1044.25,1043.75,1043.75,102,409,511.00
04/22/2004,12:24,1043.75,1044.00,1043.75,1044.00,50,24,74.00
04/22/2004,12:25,1043.75,1044.00,1043.75,1043.75,76,400,476.00
04/22/2004,12:26,1043.50,1044.00,1043.50,1043.75,264,570,834.00
04/22/2004,12:27,1043.75,1044.00,1043.75,1044.00,205,27,232.00
04/22/2004,12:28,1044.00,1044.50,1044.00,1044.25,659,15,674.00
04/22/2004,12:29,1044.25,1045.00,1044.25,1045.00,2145,96,2241.00
04/22/2004,12:30,1045.00,1045.25,1044.75,1044.75,704,319,1023.00
04/22/2004,12:31,1045.00,1045.00,1044.50,1045.00,1098,378,1476.00
04/22/2004,12:32,1045.00,1045.50,1044.75,1045.50,1663,538,2201.00
04/22/2004,12:33,1045.50,1047.25,1045.50,1047.25,7443,1894,9337.00
04/22/2004,12:34,1047.00,1047.25,1046.75,1047.00,1707,1452,3159.00
04/22/2004,12:35,1047.00,1047.75,1047.00,1047.75,3632,879,4511.00
04/22/2004,12:36,1047.75,1049.75,1047.50,1049.25,7973,2607,10580.00
04/22/2004,12:37,1049.25,1049.75,1048.75,1049.25,2320,2268,4588.00
04/22/2004,12:38,1049.25,1049.25,1048.50,1048.75,1625,1533,3158.00
04/22/2004,12:39,1048.75,1049.00,1048.25,1048.50,1121,641,1762.00
04/22/2004,12:40,1048.75,1048.75,1048.25,1048.75,1230,406,1636.00
04/22/2004,12:41,1048.75,1049.25,1048.25,1049.00,1414,670,2084.00
04/22/2004,12:42,1049.00,1049.25,1048.50,1048.50,559,922,1481.00
04/22/2004,12:43,1048.50,1048.75,1048.25,1048.50,364,838,1202.00
04/22/2004,12:44,1048.75,1048.75,1048.25,1048.50,98,846,944.00
04/22/2004,12:45,1048.25,1048.75,1048.25,1048.50,653,1703,2356.00
04/22/2004,12:46,1048.50,1048.75,1048.00,1048.25,915,559,1474.00
04/22/2004,12:47,1048.25,1048.75,1048.25,1048.50,615,244,859.00
04/22/2004,12:48,1048.75,1049.00,1048.50,1048.75,1468,338,1806.00
04/22/2004,12:49,1048.50,1049.00,1048.50,1048.75,711,934,1645.00
04/22/2004,12:50,1048.75,1048.75,1048.25,1048.25,665,552,1217.00
04/22/2004,12:51,1048.50,1049.00,1048.25,1049.00,1087,172,1259.00
04/22/2004,12:52,1048.75,1049.00,1048.75,1048.75,21,567,588.00
04/22/2004,12:53,1048.75,1049.00,1048.50,1048.50,40,800,840.00
04/22/2004,12:54,1048.50,1048.75,1048.50,1048.50,101,479,580.00
04/22/2004,12:55,1048.50,1048.75,1048.25,1048.50,462,982,1444.00
04/22/2004,12:56,1048.25,1048.75,1048.25,1048.50,563,304,867.00
04/22/2004,12:57,1048.50,1048.75,1048.00,1048.00,155,1258,1413.00
04/22/2004,12:58,1048.00,1048.75,1048.00,1048.25,1166,908,2074.00
04/22/2004,12:59,1048.50,1048.50,1048.25,1048.25,13,573,586.00
04/22/2004,13:00,1048.25,1048.75,1048.25,1048.25,426,174,600.00
04/22/2004,13:01,1048.25,1048.50,1048.25,1048.25,153,187,340.00
04/22/2004,13:02,1048.25,1048.25,1048.00,1048.00,12,344,356.00
04/22/2004,13:03,1048.00,1048.50,1048.00,1048.00,374,785,1159.00
04/22/2004,13:04,1048.00,1048.25,1048.00,1048.25,34,106,140.00
04/22/2004,13:05,1048.00,1048.25,1048.00,1048.25,729,155,884.00
04/22/2004,13:06,1048.25,1048.50,1047.75,1047.75,345,1169,1514.00
04/22/2004,13:07,1047.75,1048.00,1047.00,1047.50,1238,3338,4576.00
04/22/2004,13:08,1047.50,1047.75,1047.25,1047.50,898,125,1023.00
04/22/2004,13:09,1047.50,1048.25,1047.50,1048.00,1298,368,1666.00
04/22/2004,13:10,1048.00,1048.25,1047.75,1047.75,240,235,475.00
04/22/2004,13:11,1047.75,1048.25,1047.75,1048.25,271,41,312.00
04/22/2004,13:12,1048.00,1048.50,1048.00,1048.25,865,204,1069.00
04/22/2004,13:13,1048.25,1048.25,1047.75,1047.75,51,246,297.00
04/22/2004,13:14,1048.00,1048.00,1047.50,1047.50,50,831,881.00
04/22/2004,13:15,1047.50,1047.75,1047.50,1047.50,121,630,751.00
04/22/2004,13:16,1047.75,1047.75,1047.50,1047.50,9,376,385.00
04/22/2004,13:17,1047.50,1048.00,1047.50,1048.00,955,176,1131.00
04/22/2004,13:18,1048.00,1048.00,1047.75,1047.75,17,70,87.00
04/22/2004,13:19,1047.75,1048.00,1047.50,1047.50,97,544,641.00
04/22/2004,13:20,1047.75,1048.00,1047.50,1047.75,582,65,647.00
04/22/2004,13:21,1047.75,1048.50,1047.75,1048.50,1316,48,1364.00
04/22/2004,13:22,1048.50,1048.75,1048.25,1048.50,634,974,1608.00
04/22/2004,13:23,1048.25,1048.50,1048.00,1048.50,399,425,824.00
04/22/2004,13:24,1048.50,1048.50,1048.00,1048.00,91,391,482.00
04/22/2004,13:25,1048.00,1048.25,1047.50,1047.50,278,628,906.00
04/22/2004,13:26,1047.50,1048.00,1047.50,1047.75,519,256,775.00
04/22/2004,13:27,1048.00,1048.75,1047.75,1048.50,1524,102,1626.00
04/22/2004,13:28,1048.25,1048.75,1048.25,1048.75,456,63,519.00
04/22/2004,13:29,1048.75,1049.25,1048.50,1048.75,1885,1163,3048.00
04/22/2004,13:30,1048.75,1049.00,1048.75,1048.75,647,466,1113.00
04/22/2004,13:31,1048.75,1049.00,1048.75,1048.75,40,204,244.00
04/22/2004,13:32,1048.75,1049.00,1048.50,1048.75,51,773,824.00
04/22/2004,13:33,1048.50,1048.75,1048.25,1048.25,6,781,787.00
04/22/2004,13:34,1048.25,1048.75,1048.25,1048.50,745,332,1077.00
04/22/2004,13:35,1048.50,1048.50,1048.25,1048.50,252,70,322.00
04/22/2004,13:36,1048.50,1048.50,1047.75,1047.75,114,1445,1559.00
04/22/2004,13:37,1048.00,1048.00,1047.50,1047.50,27,1156,1183.00
04/22/2004,13:38,1047.50,1047.50,1046.50,1047.00,724,3505,4229.00
04/22/2004,13:39,1046.75,1047.00,1046.50,1046.75,470,1063,1533.00
04/22/2004,13:40,1046.50,1047.25,1046.50,1047.00,1260,570,1830.00
04/22/2004,13:41,1047.25,1047.50,1047.00,1047.50,670,153,823.00
04/22/2004,13:42,1047.25,1047.50,1047.25,1047.25,204,144,348.00
04/22/2004,13:43,1047.25,1047.50,1047.25,1047.50,47,126,173.00
04/22/2004,13:44,1047.25,1047.75,1047.25,1047.75,1036,73,1109.00
04/22/2004,13:45,1047.75,1047.75,1047.50,1047.75,121,19,140.00
04/22/2004,13:46,1047.75,1047.75,1047.25,1047.50,624,522,1146.00
04/22/2004,13:47,1047.50,1047.75,1047.50,1047.50,170,197,367.00
04/22/2004,13:48,1047.25,1047.75,1047.25,1047.50,271,277,548.00
04/22/2004,13:49,1047.50,1048.25,1047.50,1047.75,1698,733,2431.00
04/22/2004,13:50,1047.75,1048.00,1047.25,1047.50,805,1004,1809.00
04/22/2004,13:51,1047.50,1047.50,1047.25,1047.50,164,65,229.00
04/22/2004,13:52,1047.75,1048.00,1047.50,1048.00,1358,54,1412.00
04/22/2004,13:53,1048.00,1048.75,1048.00,1048.50,1729,463,2192.00
04/22/2004,13:54,1048.50,1048.50,1048.25,1048.50,209,108,317.00
04/22/2004,13:55,1048.50,1048.50,1048.25,1048.50,428,48,476.00
04/22/2004,13:56,1048.50,1048.75,1048.25,1048.50,63,286,349.00
04/22/2004,13:57,1048.50,1048.50,1048.25,1048.50,407,260,667.00
04/22/2004,13:58,1048.50,1048.50,1048.25,1048.50,631,29,660.00
04/22/2004,13:59,1048.50,1049.75,1048.50,1049.75,4752,594,5346.00
04/22/2004,14:00,1049.50,1049.75,1048.75,1049.00,1383,1668,3051.00
04/22/2004,14:01,1049.00,1049.00,1048.25,1048.75,1369,1942,3311.00
04/22/2004,14:02,1048.75,1048.75,1048.00,1048.00,307,861,1168.00
04/22/2004,14:03,1048.00,1048.25,1047.25,1047.50,268,1948,2216.00
04/22/2004,14:04,1047.25,1047.50,1046.50,1047.25,969,2652,3621.00
04/22/2004,14:05,1047.00,1047.25,1046.50,1046.75,1314,1019,2333.00
04/22/2004,14:06,1046.75,1047.50,1046.75,1047.00,845,332,1177.00
04/22/2004,14:07,1047.25,1047.50,1047.00,1047.25,240,43,283.00
04/22/2004,14:08,1047.50,1047.50,1047.25,1047.50,278,20,298.00
04/22/2004,14:09,1047.50,1047.50,1047.00,1047.25,443,643,1086.00
04/22/2004,14:10,1047.50,1047.50,1047.25,1047.50,147,78,225.00
04/22/2004,14:11,1047.50,1047.50,1047.00,1047.25,136,395,531.00
04/22/2004,14:12,1047.50,1048.00,1047.25,1048.00,1359,90,1449.00
04/22/2004,14:13,1048.00,1048.50,1048.00,1048.50,2083,114,2197.00
04/22/2004,14:14,1048.25,1049.00,1048.25,1048.75,2378,792,3170.00
04/22/2004,14:15,1049.00,1049.25,1048.75,1049.00,1347,996,2343.00
04/22/2004,14:16,1048.75,1049.00,1048.25,1048.25,202,1607,1809.00
04/22/2004,14:17,1048.25,1048.50,1047.75,1047.75,138,817,955.00
04/22/2004,14:18,1047.75,1047.75,1047.00,1047.50,464,2518,2982.00
04/22/2004,14:19,1047.50,1048.00,1047.25,1047.50,1479,524,2003.00
04/22/2004,14:20,1047.50,1047.75,1047.50,1047.50,65,271,336.00
04/22/2004,14:21,1047.50,1048.00,1047.50,1047.75,283,80,363.00
04/22/2004,14:22,1047.50,1047.50,1046.50,1046.50,277,1986,2263.00
04/22/2004,14:23,1046.50,1047.50,1046.25,1047.50,1579,1356,2935.00
04/22/2004,14:24,1047.50,1047.50,1046.75,1046.75,193,890,1083.00
04/22/2004,14:25,1047.00,1047.25,1046.75,1047.00,663,538,1201.00
04/22/2004,14:26,1046.75,1047.00,1046.25,1046.75,1361,1642,3003.00
04/22/2004,14:27,1046.75,1047.75,1046.75,1047.50,1689,516,2205.00
04/22/2004,14:28,1047.50,1047.50,1047.25,1047.50,98,77,175.00
04/22/2004,14:29,1047.50,1047.50,1046.50,1046.75,138,1366,1504.00
04/22/2004,14:30,1046.75,1047.25,1046.75,1047.00,354,335,689.00
04/22/2004,14:31,1047.00,1047.25,1046.00,1046.50,755,2389,3144.00
04/22/2004,14:32,1046.25,1046.50,1045.50,1046.25,821,2057,2878.00
04/22/2004,14:33,1046.00,1046.25,1045.50,1045.75,252,1314,1566.00
04/22/2004,14:34,1045.50,1046.25,1045.25,1045.75,1768,1931,3699.00
04/22/2004,14:35,1045.75,1046.25,1045.75,1046.00,218,366,584.00
04/22/2004,14:36,1046.00,1046.00,1045.75,1046.00,627,162,789.00
04/22/2004,14:37,1046.00,1046.00,1045.00,1045.25,672,1493,2165.00
04/22/2004,14:38,1045.50,1046.50,1045.50,1046.25,2486,575,3061.00
04/22/2004,14:39,1046.00,1046.50,1046.00,1046.25,821,379,1200.00
04/22/2004,14:40,1046.25,1046.25,1045.75,1046.25,361,386,747.00
04/22/2004,14:41,1046.00,1046.25,1045.00,1045.25,1162,2602,3764.00
04/22/2004,14:42,1045.25,1046.25,1045.25,1046.25,2388,719,3107.00
04/22/2004,14:43,1046.25,1046.25,1045.50,1046.00,1415,885,2300.00
04/22/2004,14:44,1046.00,1046.25,1045.75,1046.25,1490,181,1671.00
04/22/2004,14:45,1046.25,1046.50,1046.00,1046.25,779,626,1405.00
04/22/2004,14:46,1046.25,1046.50,1045.75,1045.75,102,889,991.00
04/22/2004,14:47,1046.00,1046.25,1045.75,1046.25,1119,230,1349.00
04/22/2004,14:48,1046.25,1047.50,1046.00,1047.50,3413,716,4129.00
04/22/2004,14:49,1047.50,1047.75,1047.25,1047.50,1327,2120,3447.00
04/22/2004,14:50,1047.50,1047.75,1047.25,1047.50,1860,751,2611.00
04/22/2004,14:51,1047.50,1048.00,1047.50,1048.00,2503,715,3218.00
04/22/2004,14:52,1048.00,1048.00,1047.75,1048.00,547,265,812.00
04/22/2004,14:53,1048.00,1048.00,1047.50,1047.75,341,1306,1647.00
04/22/2004,14:54,1048.00,1048.00,1047.50,1048.00,901,740,1641.00
04/22/2004,14:55,1048.00,1048.25,1048.00,1048.25,2875,198,3073.00
04/22/2004,14:56,1048.25,1048.50,1048.25,1048.25,1005,1793,2798.00
04/22/2004,14:57,1048.50,1048.50,1048.25,1048.50,3663,462,4125.00
04/22/2004,14:58,1048.50,1048.50,1048.00,1048.00,915,1727,2642.00
04/22/2004,14:59,1048.00,1048.25,1047.25,1047.75,343,3147,3490.00
04/22/2004,15:00,1047.50,1047.75,1047.00,1047.50,2122,3265,5387.00
04/22/2004,15:01,1047.50,1047.75,1046.00,1046.25,2805,4535,7340.00
04/22/2004,15:02,1046.25,1047.25,1046.25,1046.75,1167,1490,2657.00
04/22/2004,15:03,1046.75,1047.25,1046.25,1047.00,1119,1224,2343.00
04/22/2004,15:04,1047.00,1047.00,1046.75,1046.75,779,911,1690.00
04/22/2004,15:05,1046.75,1046.75,1046.25,1046.25,314,1251,1565.00
04/22/2004,15:06,1046.25,1046.75,1046.00,1046.50,1128,1076,2204.00
04/22/2004,15:07,1046.50,1046.50,1046.00,1046.25,300,687,987.00
04/22/2004,15:08,1046.25,1046.50,1046.00,1046.25,39,373,412.00
04/22/2004,15:09,1046.00,1046.50,1046.00,1046.00,315,137,452.00
04/22/2004,15:10,1046.25,1046.25,1045.75,1045.75,319,1248,1567.00
04/22/2004,15:11,1045.75,1046.00,1044.25,1045.25,2349,4458,6807.00
04/22/2004,15:12,1045.25,1045.25,1044.75,1045.00,1085,828,1913.00
04/22/2004,15:13,1045.00,1045.25,1044.75,1045.00,708,851,1559.00
04/22/2004,15:14,1045.00,1045.50,1044.75,1045.00,567,540,1107.00
04/22/2004,15:15,1045.00,1045.25,1044.25,1044.50,1816,2889,4705.00
04/22/2004,15:16,1044.50,1044.75,1044.50,1044.75,5,54,59.00
04/22/2004,15:31,1047.75,1050.00,1047.00,1048.25,1169,1017,2186.00
04/22/2004,15:32,1048.25,1048.50,1047.75,1048.00,655,393,1048.00
04/22/2004,15:33,1048.00,1048.25,1048.00,1048.00,121,509,630.00
04/22/2004,15:34,1048.00,1048.25,1047.75,1048.00,160,210,370.00
04/22/2004,15:35,1048.00,1048.25,1048.00,1048.25,172,237,409.00
04/22/2004,15:36,1048.25,1048.25,1048.00,1048.25,160,73,233.00
04/22/2004,15:37,1048.00,1048.50,1048.00,1048.50,349,22,371.00
04/22/2004,15:38,1048.50,1048.50,1048.25,1048.50,67,29,96.00
04/22/2004,15:39,1048.50,1048.75,1048.25,1048.50,226,20,246.00
04/22/2004,15:40,1048.50,1048.50,1048.25,1048.25,0,10,10.00
04/22/2004,15:41,1048.50,1048.50,1048.25,1048.50,12,29,41.00
04/22/2004,15:42,1048.25,1048.50,1048.25,1048.25,1,271,272.00
04/22/2004,15:43,1048.25,1048.50,1048.00,1048.25,5,53,58.00
04/22/2004,15:44,1048.00,1048.00,1048.00,1048.00,0,35,35.00
04/22/2004,15:45,1048.25,1048.25,1048.25,1048.25,3,0,3.00
04/22/2004,15:46,1048.25,1048.25,1048.00,1048.25,104,4,108.00
04/22/2004,15:47,1048.00,1048.00,1047.75,1047.75,1,176,177.00
04/22/2004,15:48,1047.75,1047.75,1047.50,1047.75,70,179,249.00
04/22/2004,15:49,1047.75,1047.75,1047.25,1047.25,96,255,351.00
04/22/2004,15:50,1047.50,1047.50,1047.00,1047.25,95,127,222.00
04/22/2004,15:51,1047.25,1047.25,1047.00,1047.00,152,45,197.00
04/22/2004,15:52,1047.00,1047.25,1046.75,1047.00,153,151,304.00
04/22/2004,15:53,1047.00,1047.25,1046.75,1047.00,128,110,238.00
04/22/2004,15:54,1046.75,1046.75,1046.50,1046.75,76,123,199.00
04/22/2004,15:55,1046.75,1047.00,1046.50,1047.00,289,66,355.00
04/22/2004,15:56,1047.25,1047.25,1047.00,1047.25,123,1,124.00
04/22/2004,15:57,1047.25,1047.25,1047.25,1047.25,1,0,1.00
04/22/2004,15:58,1047.50,1047.50,1047.25,1047.25,4,3,7.00
04/22/2004,15:59,1047.25,1047.25,1047.25,1047.25,0,19,19.00
04/22/2004,16:00,1047.25,1048.00,1047.25,1047.75,243,220,463.00
04/22/2004,17:01,1048.25,1048.25,1048.00,1048.00,109,62,171.00
04/22/2004,17:02,1048.25,1048.50,1048.25,1048.25,126,3,129.00
04/22/2004,17:03,1048.25,1048.25,1047.75,1047.75,0,66,66.00
04/22/2004,17:04,1047.50,1047.75,1047.50,1047.75,3,2,5.00
04/22/2004,17:05,1047.75,1047.75,1047.50,1047.50,10,122,132.00
04/22/2004,17:06,1047.50,1047.50,1047.50,1047.50,0,79,79.00
04/22/2004,17:07,1047.50,1047.50,1047.50,1047.50,0,10,10.00
04/22/2004,17:08,1047.50,1047.50,1047.50,1047.50,0,2,2.00
04/22/2004,17:09,1047.50,1047.50,1047.25,1047.25,0,20,20.00
04/22/2004,17:10,1047.25,1047.50,1047.25,1047.50,4,1,5.00
04/22/2004,17:11,1047.50,1047.50,1047.50,1047.50,20,0,20.00
04/22/2004,17:12,1047.75,1047.75,1047.50,1047.50,1,5,6.00
04/22/2004,17:13,1047.50,1047.50,1047.50,1047.50,0,37,37.00
04/22/2004,17:14,1047.50,1047.50,1047.50,1047.50,0,6,6.00
04/22/2004,17:15,1047.50,1047.50,1047.50,1047.50,0,3,3.00
04/22/2004,17:16,1047.50,1047.50,1047.50,1047.50,0,5,5.00
04/22/2004,17:19,1047.75,1047.75,1047.75,1047.75,4,0,4.00
04/22/2004,17:20,1047.75,1047.75,1047.75,1047.75,3,0,3.00
04/22/2004,17:21,1047.50,1047.75,1047.50,1047.75,1,6,7.00
04/22/2004,17:24,1047.75,1047.75,1047.75,1047.75,30,0,30.00
04/22/2004,17:25,1047.75,1047.75,1047.75,1047.75,2,0,2.00
04/22/2004,17:26,1047.75,1047.75,1047.75,1047.75,5,0,5.00
04/22/2004,17:28,1047.50,1047.50,1047.50,1047.50,0,1,1.00
04/22/2004,17:29,1047.50,1047.50,1047.50,1047.50,0,30,30.00
04/22/2004,17:30,1047.50,1047.75,1047.50,1047.75,6,76,82.00
04/22/2004,17:32,1047.50,1047.50,1047.50,1047.50,0,12,12.00
04/22/2004,17:33,1047.50,1047.50,1047.50,1047.50,0,13,13.00
04/22/2004,17:34,1047.50,1047.50,1047.25,1047.25,0,16,16.00
04/22/2004,17:35,1047.50,1047.50,1047.50,1047.50,33,0,33.00
04/22/2004,17:37,1047.50,1047.50,1047.50,1047.50,5,0,5.00
04/22/2004,17:38,1047.50,1047.50,1047.50,1047.50,24,0,24.00
04/22/2004,17:39,1047.50,1047.50,1047.50,1047.50,3,0,3.00
04/22/2004,17:40,1047.75,1047.75,1047.75,1047.75,1,0,1.00
04/22/2004,17:41,1047.75,1047.75,1047.50,1047.50,1,1,2.00
04/22/2004,17:43,1047.50,1047.50,1047.50,1047.50,0,1,1.00
04/22/2004,17:44,1047.50,1047.75,1047.50,1047.75,2,2,4.00
04/22/2004,17:48,1047.50,1047.50,1047.50,1047.50,0,2,2.00
04/22/2004,17:49,1047.50,1047.50,1047.50,1047.50,0,1,1.00
04/22/2004,17:50,1047.50,1047.50,1047.50,1047.50,0,3,3.00
04/22/2004,17:52,1047.75,1047.75,1047.75,1047.75,2,0,2.00
04/22/2004,17:57,1047.75,1047.75,1047.75,1047.75,1,0,1.00
04/22/2004,17:59,1047.75,1047.75,1047.75,1047.75,4,0,4.00
04/22/2004,18:01,1047.50,1047.50,1047.50,1047.50,0,1,1.00
04/22/2004,18:02,1047.75,1047.75,1047.75,1047.75,1,0,1.00
04/22/2004,18:05,1047.75,1047.75,1047.75,1047.75,1,0,1.00
04/22/2004,18:07,1047.75,1047.75,1047.75,1047.75,2,0,2.00
04/22/2004,18:08,1047.50,1047.50,1047.50,1047.50,0,2,2.00
04/22/2004,18:12,1047.50,1047.50,1047.50,1047.50,0,2,2.00
04/22/2004,18:15,1047.75,1047.75,1047.75,1047.75,10,0,10.00
04/22/2004,18:18,1047.50,1047.50,1047.50,1047.50,0,2,2.00
04/22/2004,18:21,1047.50,1047.50,1047.50,1047.50,0,1,1.00
04/22/2004,18:24,1047.75,1047.75,1047.75,1047.75,5,0,5.00
04/22/2004,18:29,1047.75,1047.75,1047.75,1047.75,2,0,2.00
04/22/2004,18:31,1047.50,1047.50,1047.50,1047.50,0,11,11.00
04/22/2004,18:38,1047.75,1047.75,1047.75,1047.75,3,0,3.00
04/22/2004,18:39,1047.75,1047.75,1047.50,1047.50,2,46,48.00
04/22/2004,18:40,1047.50,1047.50,1047.50,1047.50,0,20,20.00
04/22/2004,18:41,1047.50,1047.50,1047.50,1047.50,0,2,2.00
04/22/2004,18:43,1047.50,1047.50,1047.50,1047.50,0,5,5.00
04/22/2004,18:44,1047.50,1047.50,1047.50,1047.50,0,5,5.00
04/22/2004,18:45,1047.50,1047.50,1047.25,1047.25,0,8,8.00
04/22/2004,18:48,1047.50,1047.50,1047.50,1047.50,8,0,8.00
04/22/2004,18:49,1047.50,1047.50,1047.50,1047.50,1,0,1.00
04/22/2004,18:50,1047.25,1047.25,1047.25,1047.25,0,2,2.00
04/22/2004,18:51,1047.50,1047.50,1047.50,1047.50,9,0,9.00
04/22/2004,18:53,1047.50,1047.50,1047.50,1047.50,5,0,5.00
04/22/2004,18:58,1047.50,1047.50,1047.50,1047.50,2,0,2.00
04/22/2004,18:59,1047.50,1047.50,1047.50,1047.50,1,0,1.00
04/22/2004,19:00,1047.75,1047.75,1047.75,1047.75,1,0,1.00
04/22/2004,19:01,1047.50,1047.50,1047.50,1047.50,0,11,11.00
04/22/2004,19:02,1047.50,1047.50,1047.50,1047.50,0,2,2.00
04/22/2004,19:03,1047.50,1047.50,1047.50,1047.50,0,1,1.00
04/22/2004,19:04,1047.50,1047.50,1047.50,1047.50,0,18,18.00
04/22/2004,19:05,1047.50,1047.75,1047.50,1047.75,1,24,25.00
04/22/2004,19:06,1047.50,1047.50,1047.50,1047.50,0,1,1.00
04/22/2004,19:10,1047.75,1047.75,1047.75,1047.75,1,0,1.00
04/22/2004,19:11,1047.75,1047.75,1047.75,1047.75,1,0,1.00
04/22/2004,19:12,1047.50,1047.75,1047.50,1047.75,16,2,18.00
04/22/2004,19:18,1047.75,1047.75,1047.75,1047.75,1,0,1.00
04/22/2004,19:19,1047.75,1047.75,1047.75,1047.75,2,0,2.00
04/22/2004,19:21,1047.50,1047.50,1047.50,1047.50,0,4,4.00
04/22/2004,19:22,1047.50,1047.50,1047.50,1047.50,0,1,1.00
04/22/2004,19:26,1047.50,1047.50,1047.50,1047.50,0,4,4.00
04/22/2004,19:27,1047.50,1047.50,1047.25,1047.25,0,53,53.00
04/22/2004,19:29,1047.25,1047.50,1047.25,1047.25,2,4,6.00
04/22/2004,19:30,1047.25,1047.25,1047.25,1047.25,0,56,56.00
04/22/2004,19:31,1047.25,1047.50,1047.25,1047.50,2,5,7.00
04/22/2004,19:34,1047.50,1047.50,1047.50,1047.50,2,0,2.00
04/22/2004,19:36,1047.50,1047.50,1047.50,1047.50,6,0,6.00
04/22/2004,19:38,1047.50,1047.50,1047.50,1047.50,9,0,9.00
04/22/2004,19:40,1047.50,1047.50,1047.50,1047.50,1,0,1.00
04/22/2004,19:41,1047.50,1047.50,1047.50,1047.50,1,0,1.00
04/22/2004,19:42,1047.25,1047.25,1047.25,1047.25,0,2,2.00
04/22/2004,19:43,1047.25,1047.25,1047.25,1047.25,0,3,3.00
04/22/2004,19:44,1047.25,1047.25,1047.25,1047.25,0,13,13.00
04/22/2004,19:45,1047.25,1047.25,1047.25,1047.25,0,13,13.00
04/22/2004,19:46,1047.25,1047.25,1047.00,1047.00,0,111,111.00
04/22/2004,19:47,1047.25,1047.25,1047.25,1047.25,1,0,1.00
04/22/2004,19:49,1047.25,1047.25,1047.25,1047.25,9,0,9.00
04/22/2004,19:50,1047.25,1047.25,1047.25,1047.25,1,0,1.00
04/22/2004,19:53,1047.25,1047.25,1047.25,1047.25,3,0,3.00
04/22/2004,19:54,1047.25,1047.25,1047.25,1047.25,1,0,1.00
04/22/2004,19:55,1047.25,1047.25,1047.25,1047.25,5,0,5.00
04/22/2004,19:59,1047.50,1047.50,1047.25,1047.25,4,2,6.00
04/22/2004,20:00,1047.25,1047.50,1047.25,1047.50,2,10,12.00
04/22/2004,20:03,1047.50,1047.50,1047.25,1047.25,1,1,2.00
04/22/2004,20:04,1047.25,1047.25,1047.25,1047.25,0,4,4.00
04/22/2004,20:06,1047.25,1047.25,1047.25,1047.25,0,79,79.00
04/22/2004,20:07,1047.25,1047.25,1047.25,1047.25,0,3,3.00
04/22/2004,20:08,1047.25,1047.25,1047.25,1047.25,0,1,1.00
04/22/2004,20:09,1047.50,1047.50,1047.50,1047.50,4,0,4.00
04/22/2004,20:13,1047.50,1047.50,1047.50,1047.50,1,0,1.00
04/22/2004,20:16,1047.50,1047.50,1047.50,1047.50,1,0,1.00
04/22/2004,20:17,1047.25,1047.25,1047.25,1047.25,0,1,1.00
04/22/2004,20:20,1047.50,1047.50,1047.50,1047.50,43,0,43.00
04/22/2004,20:21,1047.50,1047.50,1047.50,1047.50,5,0,5.00
04/22/2004,20:22,1047.50,1047.75,1047.50,1047.75,38,0,38.00
04/22/2004,20:23,1047.75,1047.75,1047.75,1047.75,4,0,4.00
04/22/2004,20:25,1047.50,1047.50,1047.50,1047.50,0,1,1.00
04/22/2004,20:28,1047.75,1047.75,1047.75,1047.75,24,0,24.00
04/22/2004,20:29,1048.00,1048.00,1048.00,1048.00,111,0,111.00
04/22/2004,20:30,1048.00,1048.00,1048.00,1048.00,15,0,15.00
04/22/2004,20:33,1047.75,1047.75,1047.75,1047.75,0,48,48.00
04/22/2004,20:34,1047.50,1047.75,1047.50,1047.75,2,2,4.00
04/22/2004,20:35,1047.75,1047.75,1047.75,1047.75,60,0,60.00
04/22/2004,20:36,1047.75,1048.00,1047.75,1048.00,51,0,51.00
04/22/2004,20:37,1047.75,1047.75,1047.75,1047.75,0,42,42.00
04/22/2004,20:38,1047.75,1047.75,1047.75,1047.75,0,51,51.00
04/22/2004,20:43,1047.50,1047.50,1047.50,1047.50,0,3,3.00
04/22/2004,20:44,1047.50,1047.50,1047.50,1047.50,0,87,87.00
04/22/2004,20:45,1047.50,1047.50,1047.50,1047.50,0,3,3.00
04/22/2004,20:46,1047.75,1047.75,1047.75,1047.75,1,0,1.00
04/22/2004,20:48,1047.75,1047.75,1047.75,1047.75,2,0,2.00
04/22/2004,20:49,1047.50,1047.50,1047.50,1047.50,0,10,10.00
04/22/2004,20:51,1047.50,1047.50,1047.50,1047.50,0,10,10.00
04/22/2004,20:52,1047.50,1047.50,1047.50,1047.50,0,10,10.00
04/22/2004,20:54,1047.50,1047.75,1047.50,1047.75,2,10,12.00
04/22/2004,20:55,1047.75,1047.75,1047.75,1047.75,13,0,13.00
04/22/2004,20:56,1047.50,1047.50,1047.50,1047.50,0,10,10.00
04/22/2004,20:57,1047.50,1047.50,1047.50,1047.50,0,1,1.00
04/22/2004,20:58,1047.50,1047.50,1047.50,1047.50,0,20,20.00
04/22/2004,20:59,1047.50,1047.50,1047.50,1047.50,0,11,11.00
04/22/2004,21:00,1047.75,1048.00,1047.75,1047.75,100,6,106.00
04/22/2004,21:01,1047.75,1047.75,1047.75,1047.75,0,12,12.00
04/22/2004,21:02,1048.00,1048.00,1047.75,1047.75,95,4,99.00
04/22/2004,21:04,1047.75,1047.75,1047.75,1047.75,0,2,2.00
04/22/2004,21:08,1047.75,1047.75,1047.75,1047.75,0,1,1.00
04/22/2004,21:17,1048.00,1048.00,1048.00,1048.00,1,0,1.00
04/22/2004,21:19,1047.75,1047.75,1047.75,1047.75,0,81,81.00
04/22/2004,21:21,1047.50,1047.50,1047.50,1047.50,0,35,35.00
04/22/2004,21:23,1047.50,1047.50,1047.50,1047.50,0,2,2.00
04/22/2004,21:24,1047.75,1047.75,1047.75,1047.75,1,0,1.00
04/22/2004,21:25,1047.75,1047.75,1047.50,1047.75,4,2,6.00
04/22/2004,21:26,1047.75,1047.75,1047.75,1047.75,2,0,2.00
04/22/2004,21:27,1047.50,1047.50,1047.50,1047.50,0,2,2.00
04/22/2004,21:33,1047.50,1047.50,1047.50,1047.50,0,2,2.00
04/22/2004,21:35,1047.75,1047.75,1047.75,1047.75,54,0,54.00
04/22/2004,21:36,1047.75,1047.75,1047.75,1047.75,8,0,8.00
04/22/2004,21:37,1047.75,1047.75,1047.75,1047.75,1,0,1.00
04/22/2004,21:42,1047.75,1047.75,1047.75,1047.75,2,0,2.00
04/22/2004,21:44,1047.75,1047.75,1047.75,1047.75,3,0,3.00
04/22/2004,21:45,1047.75,1047.75,1047.75,1047.75,3,0,3.00
04/22/2004,21:46,1048.00,1048.00,1048.00,1048.00,31,0,31.00
04/22/2004,21:47,1048.00,1048.00,1048.00,1048.00,6,0,6.00
04/22/2004,21:48,1048.00,1048.00,1048.00,1048.00,5,0,5.00
04/22/2004,21:49,1048.00,1048.00,1048.00,1048.00,11,0,11.00
04/22/2004,21:51,1048.00,1048.00,1048.00,1048.00,5,0,5.00
04/22/2004,21:52,1048.00,1048.00,1048.00,1048.00,10,0,10.00
04/22/2004,21:53,1048.00,1048.00,1048.00,1048.00,2,0,2.00
04/22/2004,21:57,1047.75,1047.75,1047.75,1047.75,0,40,40.00
04/22/2004,22:00,1048.00,1048.00,1048.00,1048.00,1,0,1.00
04/22/2004,22:01,1047.75,1047.75,1047.75,1047.75,0,1,1.00
04/22/2004,22:02,1047.75,1048.00,1047.75,1048.00,13,1,14.00
04/22/2004,22:03,1047.75,1047.75,1047.75,1047.75,0,5,5.00
04/22/2004,22:04,1047.75,1047.75,1047.75,1047.75,0,1,1.00
04/22/2004,22:05,1047.75,1047.75,1047.75,1047.75,0,10,10.00
04/22/2004,22:07,1047.75,1047.75,1047.75,1047.75,0,8,8.00
04/22/2004,22:08,1048.00,1048.00,1048.00,1048.00,1,0,1.00
04/22/2004,22:10,1047.75,1047.75,1047.75,1047.75,0,2,2.00
04/22/2004,22:11,1047.75,1048.00,1047.75,1048.00,4,5,9.00
04/22/2004,22:12,1047.75,1047.75,1047.75,1047.75,0,7,7.00
04/22/2004,22:22,1047.75,1048.00,1047.75,1048.00,1,1,2.00
04/22/2004,22:23,1048.00,1048.00,1048.00,1048.00,2,0,2.00
04/22/2004,22:24,1047.75,1047.75,1047.75,1047.75,0,3,3.00
04/22/2004,22:25,1047.75,1047.75,1047.75,1047.75,0,2,2.00
04/22/2004,22:32,1047.75,1047.75,1047.75,1047.75,0,2,2.00
04/22/2004,22:40,1048.00,1048.00,1047.75,1047.75,50,1,51.00
04/22/2004,22:42,1048.00,1048.00,1048.00,1048.00,8,0,8.00
04/22/2004,22:46,1048.00,1048.00,1048.00,1048.00,1,0,1.00
04/22/2004,22:48,1048.00,1048.00,1047.75,1047.75,1,1,2.00
04/22/2004,22:51,1048.00,1048.00,1048.00,1048.00,1,0,1.00
04/22/2004,22:57,1048.00,1048.00,1048.00,1048.00,2,0,2.00
04/22/2004,22:59,1048.00,1048.00,1048.00,1048.00,11,0,11.00
04/22/2004,23:00,1048.00,1048.00,1048.00,1048.00,10,0,10.00
04/22/2004,23:07,1048.00,1048.00,1048.00,1048.00,1,0,1.00
04/22/2004,23:09,1048.00,1048.00,1048.00,1048.00,1,0,1.00
04/22/2004,23:12,1048.00,1048.00,1047.75,1047.75,2,2,4.00
04/22/2004,23:15,1047.75,1047.75,1047.75,1047.75,0,1,1.00
04/22/2004,23:18,1048.00,1048.00,1048.00,1048.00,1,0,1.00
04/22/2004,23:21,1048.00,1048.00,1048.00,1048.00,55,0,55.00
04/22/2004,23:23,1048.00,1048.00,1047.75,1047.75,1,1,2.00
04/22/2004,23:27,1048.00,1048.00,1048.00,1048.00,16,0,16.00
04/22/2004,23:28,1048.00,1048.00,1048.00,1048.00,5,0,5.00
04/22/2004,23:37,1048.00,1048.00,1048.00,1048.00,3,0,3.00
04/22/2004,23:38,1047.75,1047.75,1047.75,1047.75,0,3,3.00
04/22/2004,23:43,1048.00,1048.00,1048.00,1048.00,2,0,2.00
04/22/2004,23:44,1048.00,1048.00,1048.00,1048.00,21,0,21.00
04/22/2004,23:46,1047.75,1047.75,1047.75,1047.75,0,3,3.00
04/22/2004,23:47,1047.75,1047.75,1047.75,1047.75,0,2,2.00
04/22/2004,23:48,1047.75,1047.75,1047.75,1047.75,0,1,1.00
04/22/2004,23:49,1047.75,1047.75,1047.75,1047.75,0,1,1.00
04/22/2004,23:56,1048.00,1048.00,1048.00,1048.00,10,0,10.00
04/22/2004,23:57,1048.00,1048.00,1048.00,1048.00,2,0,2.00
04/23/2004,00:02,1048.25,1048.25,1048.25,1048.25,3,0,3.00
04/23/2004,00:03,1048.00,1048.00,1048.00,1048.00,0,5,5.00
04/23/2004,00:09,1048.00,1048.00,1048.00,1048.00,0,4,4.00
04/23/2004,00:13,1048.00,1048.00,1048.00,1048.00,0,1,1.00
04/23/2004,00:17,1048.00,1048.00,1048.00,1048.00,0,19,19.00
04/23/2004,00:19,1048.00,1048.00,1048.00,1048.00,0,8,8.00
04/23/2004,00:22,1048.25,1048.25,1048.25,1048.25,1,0,1.00
04/23/2004,00:23,1048.25,1048.25,1048.25,1048.25,6,0,6.00
04/23/2004,00:29,1048.25,1048.25,1048.25,1048.25,105,0,105.00
04/23/2004,00:30,1048.25,1048.25,1048.25,1048.25,30,0,30.00
04/23/2004,00:31,1048.25,1048.25,1048.25,1048.25,2,0,2.00
04/23/2004,00:34,1048.50,1048.50,1048.50,1048.50,14,0,14.00
04/23/2004,00:35,1048.50,1048.50,1048.50,1048.50,1,0,1.00
04/23/2004,00:40,1048.50,1048.50,1048.50,1048.50,1,0,1.00
04/23/2004,00:41,1048.25,1048.25,1048.00,1048.00,0,28,28.00
04/23/2004,00:43,1048.25,1048.25,1048.00,1048.00,1,4,5.00
04/23/2004,00:44,1048.00,1048.00,1048.00,1048.00,0,10,10.00
04/23/2004,00:47,1048.00,1048.00,1048.00,1048.00,0,1,1.00
04/23/2004,00:50,1048.00,1048.00,1048.00,1048.00,0,1,1.00
04/23/2004,00:53,1048.25,1048.25,1048.25,1048.25,1,0,1.00
04/23/2004,00:57,1048.00,1048.00,1048.00,1048.00,0,5,5.00
04/23/2004,01:03,1048.00,1048.25,1048.00,1048.00,5,16,21.00
04/23/2004,01:04,1048.00,1048.00,1048.00,1048.00,0,3,3.00
04/23/2004,01:05,1048.00,1048.00,1048.00,1048.00,0,4,4.00
04/23/2004,01:07,1048.00,1048.00,1048.00,1048.00,0,11,11.00
04/23/2004,01:08,1047.75,1047.75,1047.75,1047.75,0,21,21.00
04/23/2004,01:09,1048.00,1048.00,1047.75,1048.00,25,1,26.00
04/23/2004,01:14,1048.00,1048.00,1048.00,1048.00,1,0,1.00
04/23/2004,01:16,1047.75,1047.75,1047.75,1047.75,0,1,1.00
04/23/2004,01:17,1048.00,1048.00,1048.00,1048.00,15,0,15.00
04/23/2004,01:20,1048.25,1048.25,1048.25,1048.25,1,0,1.00
04/23/2004,01:22,1048.00,1048.00,1048.00,1048.00,0,11,11.00
04/23/2004,01:23,1048.00,1048.00,1048.00,1048.00,0,6,6.00
04/23/2004,01:24,1048.00,1048.00,1048.00,1048.00,0,1,1.00
04/23/2004,01:25,1047.75,1047.75,1047.75,1047.75,0,1,1.00
04/23/2004,01:27,1047.75,1047.75,1047.75,1047.75,0,3,3.00
04/23/2004,01:29,1048.00,1048.00,1048.00,1048.00,4,0,4.00
04/23/2004,01:30,1048.00,1048.00,1048.00,1048.00,1,0,1.00
04/23/2004,01:32,1048.25,1048.25,1048.25,1048.25,4,0,4.00
04/23/2004,01:35,1048.00,1048.00,1048.00,1048.00,0,2,2.00
04/23/2004,01:36,1048.00,1048.00,1048.00,1048.00,0,20,20.00
04/23/2004,01:38,1048.25,1048.25,1048.25,1048.25,80,0,80.00
04/23/2004,01:40,1048.25,1048.25,1048.25,1048.25,3,0,3.00
04/23/2004,01:41,1048.25,1048.25,1048.25,1048.25,6,0,6.00
04/23/2004,01:43,1048.00,1048.00,1048.00,1048.00,0,1,1.00
04/23/2004,01:44,1048.25,1048.25,1048.25,1048.25,17,0,17.00
04/23/2004,01:47,1048.25,1048.25,1048.25,1048.25,5,0,5.00
04/23/2004,01:48,1048.50,1048.50,1048.25,1048.25,85,1,86.00
04/23/2004,01:51,1048.25,1048.25,1048.25,1048.25,0,6,6.00
04/23/2004,01:53,1048.25,1048.25,1048.25,1048.25,0,6,6.00
04/23/2004,01:54,1048.25,1048.25,1048.25,1048.25,0,5,5.00
04/23/2004,01:57,1048.25,1048.50,1048.25,1048.50,167,22,189.00
04/23/2004,01:58,1048.00,1048.25,1048.00,1048.25,18,40,58.00
04/23/2004,01:59,1048.00,1048.50,1048.00,1048.25,60,6,66.00
04/23/2004,02:00,1048.50,1048.50,1048.25,1048.25,25,30,55.00
04/23/2004,02:01,1048.25,1048.50,1048.25,1048.50,3,51,54.00
04/23/2004,02:02,1048.50,1048.50,1048.25,1048.50,119,2,121.00
04/23/2004,02:03,1048.50,1048.75,1048.50,1048.75,69,21,90.00
04/23/2004,02:04,1048.75,1048.75,1048.50,1048.50,3,3,6.00
04/23/2004,02:05,1048.50,1048.75,1048.50,1048.50,8,2,10.00
04/23/2004,02:06,1048.75,1048.75,1048.50,1048.75,17,8,25.00
04/23/2004,02:07,1048.75,1048.75,1048.75,1048.75,7,0,7.00
04/23/2004,02:08,1048.50,1048.50,1048.50,1048.50,0,45,45.00
04/23/2004,02:09,1048.50,1048.50,1048.25,1048.25,0,171,171.00
04/23/2004,02:10,1048.25,1048.25,1048.25,1048.25,0,67,67.00
04/23/2004,02:11,1048.50,1048.50,1048.50,1048.50,79,0,79.00
04/23/2004,02:13,1048.50,1048.50,1048.50,1048.50,181,0,181.00
04/23/2004,02:14,1048.50,1048.50,1048.25,1048.50,24,5,29.00
04/23/2004,02:15,1048.50,1049.00,1048.50,1049.00,244,7,251.00
04/23/2004,02:16,1048.75,1049.00,1048.75,1049.00,5,75,80.00
04/23/2004,02:17,1048.75,1049.00,1048.75,1049.00,1,6,7.00
04/23/2004,02:18,1048.75,1049.00,1048.75,1049.00,3,5,8.00
04/23/2004,02:19,1049.00,1049.00,1049.00,1049.00,15,0,15.00
04/23/2004,02:20,1049.00,1049.00,1049.00,1049.00,3,0,3.00
04/23/2004,02:21,1049.00,1049.00,1048.75,1048.75,109,1,110.00
04/23/2004,02:22,1048.75,1048.75,1048.75,1048.75,0,85,85.00
04/23/2004,02:23,1048.75,1048.75,1048.50,1048.75,30,70,100.00
04/23/2004,02:24,1048.75,1048.75,1048.50,1048.50,6,34,40.00
04/23/2004,02:25,1048.50,1048.50,1048.50,1048.50,0,32,32.00
04/23/2004,02:26,1048.50,1048.50,1048.50,1048.50,0,6,6.00
04/23/2004,02:27,1048.50,1048.50,1048.25,1048.50,33,24,57.00
04/23/2004,02:28,1048.50,1048.75,1048.50,1048.50,113,41,154.00
04/23/2004,02:29,1048.50,1048.50,1048.25,1048.50,90,78,168.00
04/23/2004,02:30,1048.50,1048.50,1048.50,1048.50,80,0,80.00
04/23/2004,02:31,1048.50,1048.50,1048.50,1048.50,38,0,38.00
04/23/2004,02:32,1048.50,1048.50,1048.50,1048.50,22,0,22.00
04/23/2004,02:33,1048.50,1048.50,1048.50,1048.50,54,0,54.00
04/23/2004,02:34,1048.50,1048.50,1048.50,1048.50,12,0,12.00
04/23/2004,02:35,1048.50,1048.50,1048.50,1048.50,29,0,29.00
04/23/2004,02:36,1048.50,1048.50,1048.50,1048.50,20,0,20.00
04/23/2004,02:37,1048.50,1048.50,1048.25,1048.25,7,5,12.00
04/23/2004,02:38,1048.25,1048.25,1048.25,1048.25,0,19,19.00
04/23/2004,02:39,1048.25,1048.25,1048.00,1048.00,0,58,58.00
04/23/2004,02:40,1048.00,1048.00,1047.75,1048.00,1,18,19.00
04/23/2004,02:41,1048.00,1048.00,1048.00,1048.00,10,0,10.00
04/23/2004,02:42,1048.00,1048.00,1048.00,1048.00,22,0,22.00
04/23/2004,02:44,1048.25,1048.50,1048.25,1048.50,13,0,13.00
04/23/2004,02:45,1048.25,1048.25,1048.25,1048.25,0,27,27.00
04/23/2004,02:46,1048.25,1048.25,1048.00,1048.00,0,28,28.00
04/23/2004,02:47,1048.00,1048.00,1048.00,1048.00,0,1,1.00
04/23/2004,02:48,1048.00,1048.00,1047.75,1048.00,1,18,19.00
04/23/2004,02:49,1048.00,1048.00,1047.75,1047.75,5,115,120.00
04/23/2004,02:50,1047.75,1047.75,1047.50,1047.75,1,44,45.00
04/23/2004,02:51,1047.50,1047.50,1047.50,1047.50,0,31,31.00
04/23/2004,02:52,1047.50,1047.50,1047.25,1047.25,0,45,45.00
04/23/2004,02:53,1047.25,1047.25,1047.25,1047.25,0,40,40.00
04/23/2004,02:54,1047.25,1047.25,1047.00,1047.25,4,25,29.00
04/23/2004,02:55,1047.25,1047.75,1047.25,1047.75,44,0,44.00
04/23/2004,02:56,1047.50,1047.50,1047.25,1047.25,5,76,81.00
04/23/2004,02:57,1047.25,1047.25,1047.25,1047.25,0,5,5.00
04/23/2004,02:58,1047.50,1047.50,1047.50,1047.50,20,0,20.00
04/23/2004,02:59,1047.50,1047.50,1047.50,1047.50,14,0,14.00
04/23/2004,03:00,1047.50,1047.50,1047.50,1047.50,5,0,5.00
04/23/2004,03:01,1047.50,1047.50,1047.50,1047.50,21,0,21.00
04/23/2004,03:02,1047.50,1047.50,1047.50,1047.50,90,0,90.00
04/23/2004,03:03,1047.75,1047.75,1047.75,1047.75,28,0,28.00
04/23/2004,03:04,1047.75,1047.75,1047.75,1047.75,21,0,21.00
04/23/2004,03:06,1047.75,1048.00,1047.75,1047.75,33,13,46.00
04/23/2004,03:07,1047.75,1047.75,1047.75,1047.75,0,17,17.00
04/23/2004,03:08,1047.75,1047.75,1047.00,1047.25,2,133,135.00
04/23/2004,03:09,1047.25,1047.25,1047.00,1047.00,1,20,21.00
04/23/2004,03:10,1047.25,1047.25,1047.25,1047.25,26,0,26.00
04/23/2004,03:11,1047.25,1047.25,1047.25,1047.25,11,0,11.00
04/23/2004,03:12,1047.25,1047.25,1047.25,1047.25,70,0,70.00
04/23/2004,03:13,1047.50,1047.50,1047.25,1047.25,3,7,10.00
04/23/2004,03:14,1047.00,1047.25,1047.00,1047.00,25,15,40.00
04/23/2004,03:15,1047.00,1047.25,1047.00,1047.25,15,23,38.00
04/23/2004,03:16,1047.00,1047.25,1047.00,1047.00,1,6,7.00
04/23/2004,03:18,1047.00,1047.00,1047.00,1047.00,0,2,2.00
04/23/2004,03:19,1047.00,1047.00,1047.00,1047.00,0,40,40.00
04/23/2004,03:20,1047.00,1047.00,1047.00,1047.00,0,8,8.00
04/23/2004,03:21,1047.00,1047.00,1047.00,1047.00,0,2,2.00
04/23/2004,03:22,1047.00,1047.00,1047.00,1047.00,0,21,21.00
04/23/2004,03:23,1047.00,1047.00,1046.75,1046.75,0,34,34.00
04/23/2004,03:24,1046.75,1046.75,1046.75,1046.75,0,73,73.00
04/23/2004,03:25,1046.75,1046.75,1046.75,1046.75,0,5,5.00
04/23/2004,03:26,1047.00,1047.00,1046.75,1046.75,39,12,51.00
04/23/2004,03:27,1046.75,1046.75,1046.75,1046.75,0,6,6.00
04/23/2004,03:28,1047.00,1047.00,1047.00,1047.00,15,0,15.00
04/23/2004,03:29,1047.00,1047.00,1047.00,1047.00,3,0,3.00
04/23/2004,03:30,1047.00,1047.00,1047.00,1047.00,1,0,1.00
04/23/2004,03:31,1047.00,1047.25,1047.00,1047.00,3,12,15.00
04/23/2004,03:32,1047.00,1047.00,1047.00,1047.00,0,1,1.00
04/23/2004,03:33,1047.25,1047.25,1047.25,1047.25,17,0,17.00
04/23/2004,03:38,1047.25,1047.25,1047.25,1047.25,1,0,1.00
04/23/2004,03:40,1047.25,1047.50,1047.25,1047.50,36,0,36.00
04/23/2004,03:41,1047.50,1048.00,1047.50,1048.00,42,2,44.00
04/23/2004,03:42,1048.00,1048.00,1047.50,1047.50,7,15,22.00
04/23/2004,03:43,1047.75,1047.75,1047.75,1047.75,49,0,49.00
04/23/2004,03:44,1047.75,1047.75,1047.75,1047.75,24,0,24.00
04/23/2004,03:45,1047.75,1047.75,1047.75,1047.75,9,0,9.00
04/23/2004,03:46,1047.75,1047.75,1047.75,1047.75,5,0,5.00
04/23/2004,03:47,1047.75,1047.75,1047.25,1047.25,8,86,94.00
04/23/2004,03:49,1047.25,1047.25,1047.25,1047.25,0,7,7.00
04/23/2004,03:51,1047.25,1047.25,1047.25,1047.25,0,9,9.00
04/23/2004,03:52,1047.25,1047.25,1047.25,1047.25,0,7,7.00
04/23/2004,03:53,1047.25,1047.25,1047.25,1047.25,0,1,1.00
04/23/2004,03:54,1047.25,1047.25,1047.25,1047.25,0,1,1.00
04/23/2004,03:55,1047.00,1047.00,1047.00,1047.00,0,1,1.00
04/23/2004,03:56,1047.00,1047.00,1047.00,1047.00,0,2,2.00
04/23/2004,03:57,1047.25,1047.25,1047.25,1047.25,40,0,40.00
04/23/2004,03:59,1047.25,1047.25,1047.25,1047.25,17,0,17.00
04/23/2004,04:00,1047.25,1047.25,1047.25,1047.25,55,0,55.00
04/23/2004,04:02,1047.50,1047.50,1047.50,1047.50,80,0,80.00
04/23/2004,04:03,1047.75,1047.75,1047.75,1047.75,2,0,2.00
04/23/2004,04:04,1047.75,1047.75,1047.75,1047.75,6,0,6.00
04/23/2004,04:05,1047.50,1047.50,1047.50,1047.50,0,39,39.00
04/23/2004,04:06,1047.50,1047.50,1047.50,1047.50,0,3,3.00
04/23/2004,04:07,1047.50,1047.50,1047.50,1047.50,0,1,1.00
04/23/2004,04:08,1047.50,1047.50,1047.50,1047.50,0,9,9.00
04/23/2004,04:09,1047.50,1047.50,1047.50,1047.50,0,2,2.00
04/23/2004,04:10,1047.50,1047.50,1047.50,1047.50,0,11,11.00
04/23/2004,04:11,1047.50,1047.50,1047.50,1047.50,0,6,6.00
04/23/2004,04:12,1047.50,1047.50,1047.50,1047.50,0,1,1.00
04/23/2004,04:13,1047.50,1047.75,1047.50,1047.75,1,1,2.00
04/23/2004,04:14,1047.50,1047.50,1047.50,1047.50,0,5,5.00
04/23/2004,04:15,1047.50,1047.50,1047.50,1047.50,0,3,3.00
04/23/2004,04:16,1047.50,1047.50,1047.25,1047.25,0,42,42.00
04/23/2004,04:17,1047.25,1047.25,1047.25,1047.25,0,4,4.00
04/23/2004,04:18,1047.25,1047.25,1047.25,1047.25,0,10,10.00
04/23/2004,04:19,1047.25,1047.50,1047.25,1047.50,13,7,20.00
04/23/2004,04:21,1047.50,1047.50,1047.50,1047.50,1,0,1.00
04/23/2004,04:22,1047.75,1047.75,1047.75,1047.75,45,0,45.00
04/23/2004,04:24,1048.00,1048.00,1048.00,1048.00,1,0,1.00
04/23/2004,04:25,1047.75,1047.75,1047.75,1047.75,0,1,1.00
04/23/2004,04:26,1047.75,1047.75,1047.50,1047.50,0,25,25.00
04/23/2004,04:27,1047.75,1048.25,1047.75,1048.25,86,0,86.00
04/23/2004,04:28,1048.25,1048.25,1048.25,1048.25,2,0,2.00
04/23/2004,04:29,1048.25,1048.25,1048.25,1048.25,6,0,6.00
04/23/2004,04:30,1048.25,1048.25,1048.25,1048.25,16,0,16.00
04/23/2004,04:31,1048.25,1048.50,1048.25,1048.25,26,1,27.00
04/23/2004,04:33,1048.50,1048.75,1048.50,1048.75,20,0,20.00
04/23/2004,04:34,1048.75,1049.00,1048.75,1048.75,141,27,168.00
04/23/2004,04:35,1048.75,1049.00,1048.75,1048.75,1,56,57.00
04/23/2004,04:36,1048.75,1049.25,1048.75,1049.00,179,50,229.00
04/23/2004,04:37,1049.00,1049.00,1049.00,1049.00,0,41,41.00
04/23/2004,04:38,1049.00,1049.25,1049.00,1049.00,1,46,47.00
04/23/2004,04:39,1048.75,1049.25,1048.75,1049.00,98,22,120.00
04/23/2004,04:40,1049.25,1049.50,1049.25,1049.25,59,86,145.00
04/23/2004,04:41,1049.25,1049.25,1049.25,1049.25,0,14,14.00
04/23/2004,04:42,1049.25,1049.25,1049.25,1049.25,0,2,2.00
04/23/2004,04:43,1049.25,1049.50,1049.25,1049.50,10,3,13.00
04/23/2004,04:44,1049.50,1049.50,1049.25,1049.50,31,1,32.00
04/23/2004,04:45,1049.50,1049.50,1049.25,1049.25,24,3,27.00
04/23/2004,04:46,1049.50,1049.75,1049.50,1049.50,247,3,250.00
04/23/2004,04:47,1049.50,1049.75,1049.50,1049.75,88,1,89.00
04/23/2004,04:48,1049.50,1049.50,1049.25,1049.50,35,74,109.00
04/23/2004,04:49,1049.25,1049.25,1049.00,1049.00,0,13,13.00
04/23/2004,04:50,1049.00,1049.25,1049.00,1049.25,12,2,14.00
04/23/2004,04:51,1049.25,1049.25,1049.25,1049.25,30,0,30.00
04/23/2004,04:52,1049.00,1049.00,1048.75,1048.75,0,118,118.00
04/23/2004,04:53,1048.75,1048.75,1048.75,1048.75,0,19,19.00
04/23/2004,04:54,1048.75,1048.75,1048.75,1048.75,0,3,3.00
04/23/2004,04:55,1049.00,1049.50,1049.00,1049.25,41,39,80.00
04/23/2004,04:56,1049.25,1049.25,1049.00,1049.00,0,22,22.00
04/23/2004,04:59,1049.00,1049.25,1049.00,1049.00,5,25,30.00
04/23/2004,05:02,1049.25,1049.25,1049.00,1049.00,13,5,18.00
04/23/2004,05:04,1049.25,1049.25,1049.25,1049.25,5,0,5.00
04/23/2004,05:05,1049.00,1049.00,1049.00,1049.00,0,1,1.00
04/23/2004,05:06,1049.25,1049.25,1049.25,1049.25,2,0,2.00
04/23/2004,05:07,1049.25,1049.25,1049.25,1049.25,6,0,6.00
04/23/2004,05:08,1049.25,1049.25,1049.25,1049.25,4,0,4.00
04/23/2004,05:09,1049.25,1049.25,1049.25,1049.25,10,0,10.00
04/23/2004,05:10,1049.25,1049.50,1049.25,1049.50,95,2,97.00
04/23/2004,05:11,1049.25,1049.50,1049.25,1049.25,11,5,16.00
04/23/2004,05:12,1049.25,1049.25,1049.00,1049.00,0,26,26.00
04/23/2004,05:13,1049.00,1049.00,1048.50,1048.75,67,78,145.00
04/23/2004,05:14,1049.00,1049.00,1048.75,1048.75,5,6,11.00
04/23/2004,05:15,1048.75,1048.75,1048.75,1048.75,0,7,7.00
04/23/2004,05:16,1048.75,1048.75,1048.75,1048.75,0,12,12.00
04/23/2004,05:18,1048.75,1049.00,1048.75,1049.00,1,6,7.00
04/23/2004,05:20,1048.75,1049.00,1048.75,1049.00,28,1,29.00
04/23/2004,05:21,1048.75,1048.75,1048.75,1048.75,0,10,10.00
04/23/2004,05:22,1048.50,1048.75,1048.50,1048.75,2,5,7.00
04/23/2004,05:24,1048.75,1048.75,1048.75,1048.75,3,0,3.00
04/23/2004,05:25,1048.75,1048.75,1048.75,1048.75,3,0,3.00
04/23/2004,05:26,1048.75,1048.75,1048.75,1048.75,20,0,20.00
04/23/2004,05:28,1048.75,1048.75,1048.75,1048.75,5,0,5.00
04/23/2004,05:30,1049.00,1049.00,1048.75,1048.75,1,1,2.00
04/23/2004,05:31,1048.50,1048.50,1048.50,1048.50,0,5,5.00
04/23/2004,05:32,1048.50,1048.50,1048.50,1048.50,0,3,3.00
04/23/2004,05:33,1048.50,1048.50,1048.50,1048.50,0,7,7.00
04/23/2004,05:34,1048.50,1048.50,1048.50,1048.50,0,37,37.00
04/23/2004,05:35,1048.75,1048.75,1048.75,1048.75,94,0,94.00
04/23/2004,05:36,1048.75,1048.75,1048.75,1048.75,17,0,17.00
04/23/2004,05:37,1048.50,1048.75,1048.50,1048.75,4,2,6.00
04/23/2004,05:38,1048.75,1048.75,1048.75,1048.75,23,0,23.00
04/23/2004,05:40,1048.75,1048.75,1048.75,1048.75,5,0,5.00
04/23/2004,05:41,1048.75,1048.75,1048.75,1048.75,14,0,14.00
04/23/2004,05:42,1048.75,1048.75,1048.75,1048.75,6,0,6.00
04/23/2004,05:43,1048.75,1048.75,1048.75,1048.75,6,0,6.00
04/23/2004,05:44,1048.50,1048.75,1048.50,1048.75,1,1,2.00
04/23/2004,05:45,1048.50,1048.50,1048.50,1048.50,0,5,5.00
04/23/2004,05:46,1048.50,1048.50,1048.50,1048.50,0,10,10.00
04/23/2004,05:47,1048.50,1048.50,1048.50,1048.50,0,1,1.00
04/23/2004,05:48,1048.75,1048.75,1048.75,1048.75,6,0,6.00
04/23/2004,05:49,1048.75,1048.75,1048.50,1048.50,1,1,2.00
04/23/2004,05:50,1048.50,1048.50,1048.50,1048.50,0,1,1.00
04/23/2004,05:53,1048.50,1048.50,1048.50,1048.50,0,61,61.00
04/23/2004,05:55,1048.75,1048.75,1048.75,1048.75,5,0,5.00
04/23/2004,05:57,1048.50,1048.75,1048.50,1048.75,9,5,14.00
04/23/2004,05:58,1048.75,1048.75,1048.75,1048.75,2,0,2.00
04/23/2004,05:59,1048.75,1048.75,1048.75,1048.75,1,0,1.00
04/23/2004,06:00,1048.75,1048.75,1048.75,1048.75,1,0,1.00
04/23/2004,06:01,1048.75,1048.75,1048.50,1048.50,2,3,5.00
04/23/2004,06:02,1048.50,1048.50,1048.50,1048.50,0,4,4.00
04/23/2004,06:03,1048.50,1048.50,1048.25,1048.50,55,5,60.00
04/23/2004,06:04,1048.50,1048.50,1048.50,1048.50,10,0,10.00
04/23/2004,06:05,1048.75,1048.75,1048.75,1048.75,1,0,1.00
04/23/2004,06:07,1048.50,1048.75,1048.25,1048.25,2,13,15.00
04/23/2004,06:10,1048.50,1048.50,1048.25,1048.25,43,18,61.00
04/23/2004,06:11,1048.25,1048.25,1048.25,1048.25,0,1,1.00
04/23/2004,06:12,1048.50,1048.50,1048.25,1048.50,30,2,32.00
04/23/2004,06:13,1048.25,1048.25,1048.25,1048.25,0,2,2.00
04/23/2004,06:16,1048.25,1048.25,1048.25,1048.25,0,5,5.00
04/23/2004,06:17,1048.50,1048.50,1048.50,1048.50,1,0,1.00
04/23/2004,06:18,1048.50,1048.50,1048.50,1048.50,2,0,2.00
04/23/2004,06:19,1048.25,1048.25,1048.25,1048.25,0,8,8.00
04/23/2004,06:20,1048.25,1048.50,1048.25,1048.50,4,2,6.00
04/23/2004,06:21,1048.25,1048.25,1048.25,1048.25,0,24,24.00
04/23/2004,06:24,1048.25,1048.75,1048.25,1048.50,191,63,254.00
04/23/2004,06:25,1048.50,1048.75,1048.50,1048.50,4,16,20.00
04/23/2004,06:26,1048.50,1048.50,1048.50,1048.50,0,1,1.00
04/23/2004,06:27,1048.25,1048.25,1048.25,1048.25,0,6,6.00
04/23/2004,06:29,1048.25,1048.25,1048.25,1048.25,0,43,43.00
04/23/2004,06:30,1048.25,1048.50,1048.25,1048.25,2,10,12.00
04/23/2004,06:31,1048.25,1048.50,1048.25,1048.25,3,29,32.00
04/23/2004,06:32,1048.25,1048.25,1048.25,1048.25,0,1,1.00
04/23/2004,06:33,1048.25,1048.50,1048.25,1048.25,1,87,88.00
04/23/2004,06:34,1048.25,1048.25,1048.25,1048.25,0,4,4.00
04/23/2004,06:35,1048.00,1048.00,1048.00,1048.00,0,2,2.00
04/23/2004,06:36,1048.00,1048.25,1048.00,1048.00,2,43,45.00
04/23/2004,06:37,1048.00,1048.00,1048.00,1048.00,0,9,9.00
04/23/2004,06:38,1047.75,1048.00,1047.75,1047.75,2,4,6.00
04/23/2004,06:39,1047.75,1047.75,1047.75,1047.75,0,27,27.00
04/23/2004,06:40,1048.00,1048.00,1048.00,1048.00,7,0,7.00
04/23/2004,06:41,1048.00,1048.25,1048.00,1048.00,44,19,63.00
04/23/2004,06:42,1048.25,1048.25,1048.25,1048.25,211,0,211.00
04/23/2004,06:43,1048.25,1048.25,1048.00,1048.00,26,3,29.00
04/23/2004,06:46,1048.25,1048.25,1048.25,1048.25,20,0,20.00
04/23/2004,06:47,1048.25,1048.25,1048.25,1048.25,56,0,56.00
04/23/2004,06:48,1048.25,1048.50,1048.25,1048.25,8,30,38.00
04/23/2004,06:49,1048.25,1048.25,1048.25,1048.25,0,1,1.00
04/23/2004,06:50,1048.25,1048.25,1048.25,1048.25,0,65,65.00
04/23/2004,06:51,1048.25,1048.25,1047.75,1047.75,1,42,43.00
04/23/2004,06:52,1048.00,1048.00,1047.75,1048.00,3,23,26.00
04/23/2004,06:53,1048.00,1048.00,1048.00,1048.00,2,0,2.00
04/23/2004,06:54,1048.00,1048.00,1048.00,1048.00,2,0,2.00
04/23/2004,06:55,1048.00,1048.25,1048.00,1048.25,142,5,147.00
04/23/2004,06:56,1048.25,1048.50,1048.00,1048.50,50,15,65.00
04/23/2004,06:57,1048.50,1048.50,1048.50,1048.50,23,0,23.00
04/23/2004,06:58,1048.25,1048.25,1048.25,1048.25,0,24,24.00
04/23/2004,06:59,1048.25,1048.25,1048.00,1048.25,4,27,31.00
04/23/2004,07:00,1048.25,1048.25,1048.00,1048.00,6,1,7.00
04/23/2004,07:01,1048.25,1048.25,1048.25,1048.25,2,0,2.00
04/23/2004,07:02,1048.25,1048.25,1047.75,1048.00,151,305,456.00
04/23/2004,07:03,1048.00,1048.25,1048.00,1048.25,13,0,13.00
04/23/2004,07:05,1048.00,1048.25,1048.00,1048.00,2,37,39.00
04/23/2004,07:06,1048.00,1048.25,1048.00,1048.00,2,8,10.00
04/23/2004,07:07,1048.25,1048.25,1048.00,1048.25,31,1,32.00
04/23/2004,07:08,1048.25,1048.50,1048.00,1048.50,99,4,103.00
04/23/2004,07:09,1048.50,1048.50,1048.50,1048.50,50,0,50.00
04/23/2004,07:10,1048.50,1048.50,1048.25,1048.50,9,45,54.00
04/23/2004,07:11,1048.25,1048.25,1048.25,1048.25,0,4,4.00
04/23/2004,07:12,1048.50,1048.50,1048.50,1048.50,178,0,178.00
04/23/2004,07:13,1048.50,1048.50,1048.50,1048.50,30,0,30.00
04/23/2004,07:14,1048.50,1048.50,1048.50,1048.50,22,0,22.00
04/23/2004,07:15,1048.50,1048.75,1048.50,1048.75,22,1,23.00
04/23/2004,07:16,1048.50,1048.75,1048.50,1048.75,2,12,14.00
04/23/2004,07:17,1048.75,1048.75,1048.75,1048.75,12,0,12.00
04/23/2004,07:18,1048.75,1048.75,1048.50,1048.75,56,2,58.00
04/23/2004,07:19,1048.50,1048.75,1048.50,1048.75,63,5,68.00
04/23/2004,07:20,1049.00,1049.00,1049.00,1049.00,75,0,75.00
04/23/2004,07:21,1049.00,1049.00,1048.75,1048.75,19,15,34.00
04/23/2004,07:22,1048.75,1048.75,1048.75,1048.75,0,29,29.00
04/23/2004,07:23,1048.75,1048.75,1048.75,1048.75,0,5,5.00
04/23/2004,07:24,1048.75,1048.75,1048.50,1048.75,1,27,28.00
04/23/2004,07:25,1048.75,1048.75,1048.50,1048.50,4,10,14.00
04/23/2004,07:26,1048.50,1048.50,1048.50,1048.50,0,1,1.00
04/23/2004,07:27,1048.50,1048.50,1048.50,1048.50,0,67,67.00
04/23/2004,07:28,1048.50,1048.50,1048.25,1048.50,6,111,117.00
04/23/2004,07:29,1048.50,1048.50,1048.00,1048.00,11,96,107.00
04/23/2004,07:30,1048.25,1048.25,1048.25,1048.25,62,0,62.00
04/23/2004,07:31,1048.25,1049.50,1047.25,1047.50,633,691,1324.00
04/23/2004,07:32,1047.75,1048.00,1047.50,1047.50,143,206,349.00
04/23/2004,07:33,1047.75,1047.75,1046.75,1047.00,334,282,616.00
04/23/2004,07:34,1046.75,1047.50,1046.75,1047.50,287,449,736.00
04/23/2004,07:35,1047.75,1048.00,1047.50,1047.75,133,228,361.00
04/23/2004,07:36,1047.75,1048.00,1047.50,1047.50,77,171,248.00
04/23/2004,07:37,1047.75,1047.75,1047.50,1047.75,49,1,50.00
04/23/2004,07:38,1047.75,1047.75,1047.75,1047.75,91,0,91.00
04/23/2004,07:39,1047.50,1047.75,1047.50,1047.75,28,13,41.00
04/23/2004,07:40,1047.75,1047.75,1047.50,1047.50,2,172,174.00
04/23/2004,07:41,1047.50,1047.50,1047.50,1047.50,0,142,142.00
04/23/2004,07:42,1047.50,1047.50,1047.50,1047.50,0,233,233.00
04/23/2004,07:43,1047.25,1047.50,1047.25,1047.50,38,108,146.00
04/23/2004,07:44,1047.50,1047.50,1047.00,1047.00,121,206,327.00
04/23/2004,07:45,1047.25,1047.25,1047.00,1047.00,3,165,168.00
04/23/2004,07:46,1047.00,1047.00,1046.50,1046.50,23,316,339.00
04/23/2004,07:47,1046.50,1046.75,1046.25,1046.50,98,310,408.00
04/23/2004,07:48,1046.25,1046.50,1046.25,1046.25,166,72,238.00
04/23/2004,07:49,1046.50,1046.75,1046.00,1046.00,118,299,417.00
04/23/2004,07:50,1046.25,1046.50,1046.00,1046.25,262,38,300.00
04/23/2004,07:51,1046.25,1046.25,1046.00,1046.25,45,5,50.00
04/23/2004,07:52,1046.25,1046.25,1046.00,1046.00,7,245,252.00
04/23/2004,07:53,1046.00,1046.25,1045.75,1045.75,139,103,242.00
04/23/2004,07:54,1046.00,1046.00,1045.50,1045.75,104,406,510.00
04/23/2004,07:55,1046.00,1046.00,1045.50,1046.00,313,114,427.00
04/23/2004,07:56,1046.00,1046.25,1046.00,1046.25,145,7,152.00
04/23/2004,07:57,1046.25,1046.50,1046.00,1046.50,208,42,250.00
04/23/2004,07:58,1046.50,1046.75,1046.50,1046.75,410,11,421.00
04/23/2004,07:59,1046.75,1046.75,1046.50,1046.50,29,237,266.00
04/23/2004,08:00,1046.50,1046.75,1046.50,1046.75,143,12,155.00
04/23/2004,08:01,1046.75,1047.00,1046.75,1046.75,19,72,91.00
04/23/2004,08:02,1046.75,1046.75,1046.50,1046.50,0,102,102.00
04/23/2004,08:03,1046.25,1046.50,1046.25,1046.50,20,110,130.00
04/23/2004,08:04,1046.75,1047.00,1046.50,1046.75,63,106,169.00
04/23/2004,08:05,1046.75,1046.75,1046.50,1046.75,70,68,138.00
04/23/2004,08:06,1046.50,1046.75,1046.50,1046.75,61,1,62.00
04/23/2004,08:07,1046.75,1046.75,1046.50,1046.75,239,1,240.00
04/23/2004,08:08,1046.75,1047.00,1046.50,1046.50,21,55,76.00
04/23/2004,08:09,1046.75,1046.75,1046.75,1046.75,26,0,26.00
04/23/2004,08:10,1046.75,1047.00,1046.75,1046.75,31,3,34.00
04/23/2004,08:11,1046.75,1046.75,1046.75,1046.75,0,50,50.00
04/23/2004,08:12,1046.75,1047.00,1046.75,1046.75,125,110,235.00
04/23/2004,08:13,1046.75,1046.75,1046.50,1046.75,70,45,115.00
04/23/2004,08:14,1046.75,1047.00,1046.50,1046.75,219,146,365.00
04/23/2004,08:15,1046.75,1046.75,1046.50,1046.75,263,67,330.00
04/23/2004,08:16,1046.75,1047.00,1046.75,1047.00,259,0,259.00
04/23/2004,08:17,1047.00,1047.25,1047.00,1047.00,42,69,111.00
04/23/2004,08:18,1047.00,1047.00,1046.75,1046.75,0,133,133.00
04/23/2004,08:19,1046.75,1047.00,1046.75,1047.00,115,1,116.00
04/23/2004,08:20,1047.25,1047.25,1047.00,1047.00,1,7,8.00
04/23/2004,08:21,1047.00,1047.25,1047.00,1047.25,35,2,37.00
04/23/2004,08:22,1047.25,1047.50,1047.25,1047.50,561,11,572.00
04/23/2004,08:23,1047.50,1047.75,1047.50,1047.50,448,16,464.00
04/23/2004,08:24,1047.75,1047.75,1047.50,1047.50,9,16,25.00
04/23/2004,08:25,1047.50,1047.75,1047.25,1047.75,298,185,483.00
04/23/2004,08:26,1047.50,1047.75,1047.50,1047.50,3,70,73.00
04/23/2004,08:27,1047.50,1047.75,1047.25,1047.50,85,204,289.00
04/23/2004,08:28,1047.25,1047.75,1047.25,1047.50,396,105,501.00
04/23/2004,08:29,1047.50,1047.75,1047.25,1047.50,229,169,398.00
04/23/2004,08:30,1047.50,1047.50,1046.75,1047.00,258,660,918.00
04/23/2004,08:31,1047.00,1047.00,1046.00,1046.50,2097,3124,5221.00
04/23/2004,08:32,1046.75,1047.00,1046.00,1046.25,1223,1354,2577.00
04/23/2004,08:33,1046.25,1046.75,1046.25,1046.25,419,778,1197.00
04/23/2004,08:34,1046.25,1046.25,1045.50,1045.50,509,1365,1874.00
04/23/2004,08:35,1045.50,1045.75,1044.75,1045.00,1492,2792,4284.00
04/23/2004,08:36,1044.75,1045.50,1044.75,1045.00,1810,1825,3635.00
04/23/2004,08:37,1045.00,1045.75,1044.75,1045.25,1306,1550,2856.00
04/23/2004,08:38,1045.00,1045.50,1044.50,1045.25,1595,2347,3942.00
04/23/2004,08:39,1045.25,1045.75,1045.25,1045.25,1266,1358,2624.00
04/23/2004,08:40,1045.50,1045.75,1045.25,1045.50,932,793,1725.00
04/23/2004,08:41,1045.75,1046.25,1045.50,1046.00,1618,967,2585.00
04/23/2004,08:42,1046.00,1046.50,1046.00,1046.25,2794,231,3025.00
04/23/2004,08:43,1046.25,1047.00,1046.00,1046.75,3208,1528,4736.00
04/23/2004,08:44,1046.75,1047.00,1046.25,1047.00,1796,732,2528.00
04/23/2004,08:45,1047.00,1047.25,1046.25,1046.75,2217,2752,4969.00
04/23/2004,08:46,1047.00,1047.25,1046.75,1047.00,1362,576,1938.00
04/23/2004,08:47,1047.00,1047.25,1046.25,1046.25,608,1561,2169.00
04/23/2004,08:48,1046.25,1046.50,1045.75,1045.75,676,1569,2245.00
04/23/2004,08:49,1045.75,1046.00,1044.25,1044.50,963,4605,5568.00
04/23/2004,08:50,1044.25,1044.75,1044.00,1044.25,2054,4536,6590.00
04/23/2004,08:51,1044.25,1044.50,1043.50,1043.75,2519,3391,5910.00
04/23/2004,08:52,1043.75,1044.25,1043.75,1044.25,1431,661,2092.00
04/23/2004,08:53,1044.25,1044.75,1044.00,1044.50,2581,1107,3688.00
04/23/2004,08:54,1044.50,1044.75,1044.00,1044.00,904,2115,3019.00
04/23/2004,08:55,1044.00,1044.50,1043.00,1043.50,1227,3177,4404.00
04/23/2004,08:56,1043.25,1043.75,1043.00,1043.50,1061,1505,2566.00
04/23/2004,08:57,1043.50,1044.00,1043.25,1044.00,1438,1019,2457.00
04/23/2004,08:58,1044.00,1044.75,1043.75,1044.75,2664,199,2863.00
04/23/2004,08:59,1044.75,1045.00,1044.50,1045.00,1769,1504,3273.00
04/23/2004,09:00,1045.00,1045.25,1044.75,1045.25,1193,884,2077.00
04/23/2004,09:01,1045.00,1045.50,1044.50,1044.75,1007,2079,3086.00
04/23/2004,09:02,1044.50,1045.00,1044.50,1044.75,413,571,984.00
04/23/2004,09:03,1045.00,1045.50,1044.50,1044.50,1994,2325,4319.00
04/23/2004,09:04,1044.50,1045.00,1043.75,1044.75,1429,2377,3806.00
04/23/2004,09:05,1044.50,1045.75,1044.50,1045.00,2543,1553,4096.00
04/23/2004,09:06,1045.00,1045.50,1044.50,1044.50,608,969,1577.00
04/23/2004,09:07,1044.50,1045.00,1044.25,1044.50,701,1008,1709.00
04/23/2004,09:08,1044.50,1044.50,1044.00,1044.25,459,1033,1492.00
04/23/2004,09:09,1044.25,1045.00,1044.00,1045.00,1118,418,1536.00
04/23/2004,09:10,1045.25,1045.25,1043.75,1043.75,241,1526,1767.00
04/23/2004,09:11,1043.75,1044.25,1043.25,1043.25,555,2079,2634.00
04/23/2004,09:12,1043.50,1043.75,1043.00,1043.25,639,1843,2482.00
04/23/2004,09:13,1043.50,1043.50,1043.00,1043.25,378,896,1274.00
04/23/2004,09:14,1043.50,1044.25,1043.25,1044.00,1352,737,2089.00
04/23/2004,09:15,1044.00,1044.50,1043.50,1043.75,777,2693,3470.00
04/23/2004,09:16,1043.50,1043.50,1043.00,1043.25,964,1429,2393.00
04/23/2004,09:17,1043.50,1043.75,1043.25,1043.50,617,275,892.00
04/23/2004,09:18,1043.50,1044.00,1043.25,1043.50,681,330,1011.00
04/23/2004,09:19,1043.50,1044.00,1043.25,1043.50,401,232,633.00
04/23/2004,09:20,1043.75,1044.25,1043.50,1044.25,934,53,987.00
04/23/2004,09:21,1044.25,1045.00,1044.00,1045.00,2504,118,2622.00
04/23/2004,09:22,1044.75,1045.00,1044.50,1044.50,569,432,1001.00
04/23/2004,09:23,1044.50,1045.25,1044.50,1045.25,1451,427,1878.00
04/23/2004,09:24,1045.25,1045.50,1045.00,1045.00,1217,735,1952.00
04/23/2004,09:25,1045.00,1045.50,1044.50,1045.25,1107,727,1834.00
04/23/2004,09:26,1045.50,1045.50,1044.75,1044.75,312,1654,1966.00
04/23/2004,09:27,1044.75,1045.25,1044.50,1044.75,103,457,560.00
04/23/2004,09:28,1044.75,1045.25,1044.50,1045.00,388,76,464.00
04/23/2004,09:29,1045.00,1045.00,1044.50,1044.50,180,610,790.00
04/23/2004,09:30,1044.50,1044.75,1044.00,1044.00,128,1645,1773.00
04/23/2004,09:31,1044.00,1044.00,1043.25,1043.75,775,983,1758.00
04/23/2004,09:32,1043.75,1044.00,1043.00,1043.25,830,2390,3220.00
04/23/2004,09:33,1043.00,1044.25,1043.00,1044.25,1875,773,2648.00
04/23/2004,09:34,1044.25,1044.50,1043.75,1044.00,728,1094,1822.00
04/23/2004,09:35,1044.25,1044.25,1043.75,1044.00,217,703,920.00
04/23/2004,09:36,1044.00,1044.25,1044.00,1044.00,54,416,470.00
04/23/2004,09:37,1044.00,1044.25,1043.50,1044.00,310,456,766.00
04/23/2004,09:38,1043.75,1044.50,1043.75,1044.00,1577,940,2517.00
04/23/2004,09:39,1044.00,1044.25,1043.25,1043.25,561,1780,2341.00
04/23/2004,09:40,1043.50,1044.00,1043.00,1043.50,826,1179,2005.00
04/23/2004,09:41,1043.50,1043.50,1042.75,1043.25,1007,1817,2824.00
04/23/2004,09:42,1043.25,1043.50,1043.00,1043.25,883,129,1012.00
04/23/2004,09:43,1043.00,1043.50,1042.50,1043.50,1212,2245,3457.00
04/23/2004,09:44,1043.50,1043.50,1042.50,1043.00,1699,1726,3425.00
04/23/2004,09:45,1043.25,1043.75,1043.00,1043.25,2284,587,2871.00
04/23/2004,09:46,1043.50,1043.75,1043.25,1043.50,318,167,485.00
04/23/2004,09:47,1043.50,1043.75,1043.25,1043.50,239,148,387.00
04/23/2004,09:48,1043.25,1043.75,1043.00,1043.50,485,691,1176.00
04/23/2004,09:49,1043.50,1043.50,1043.00,1043.00,262,733,995.00
04/23/2004,09:50,1042.75,1043.25,1042.50,1043.00,1024,861,1885.00
04/23/2004,09:51,1043.00,1043.00,1042.75,1043.00,120,373,493.00
04/23/2004,09:52,1043.00,1043.50,1043.00,1043.25,752,582,1334.00
04/23/2004,09:53,1043.50,1043.50,1043.00,1043.25,76,248,324.00
04/23/2004,09:54,1043.25,1043.75,1043.00,1043.75,664,164,828.00
04/23/2004,09:55,1043.75,1044.00,1043.50,1043.75,1224,245,1469.00
04/23/2004,09:56,1044.00,1044.25,1043.75,1044.25,579,115,694.00
04/23/2004,09:57,1044.25,1044.50,1044.00,1044.25,297,222,519.00
04/23/2004,09:58,1044.25,1044.25,1043.75,1044.00,86,572,658.00
04/23/2004,09:59,1044.00,1044.50,1044.00,1044.25,968,129,1097.00
04/23/2004,10:00,1044.25,1044.50,1044.00,1044.50,241,325,566.00
04/23/2004,10:01,1044.25,1044.50,1044.00,1044.00,257,370,627.00
04/23/2004,10:02,1044.00,1044.25,1043.75,1043.75,40,238,278.00
04/23/2004,10:03,1044.00,1044.50,1043.75,1044.25,297,49,346.00
04/23/2004,10:04,1044.25,1044.75,1044.25,1044.75,1272,209,1481.00
04/23/2004,10:05,1044.75,1044.75,1044.50,1044.75,96,72,168.00
04/23/2004,10:06,1044.75,1044.75,1044.25,1044.25,548,828,1376.00
04/23/2004,10:07,1044.25,1044.50,1044.00,1044.50,461,421,882.00
04/23/2004,10:08,1044.25,1044.50,1044.25,1044.25,293,137,430.00
04/23/2004,10:09,1044.25,1044.50,1044.00,1044.25,58,259,317.00
04/23/2004,10:10,1044.00,1044.50,1044.00,1044.50,294,44,338.00
04/23/2004,10:11,1044.50,1044.75,1044.25,1044.75,394,105,499.00
04/23/2004,10:12,1044.50,1044.75,1043.75,1044.25,213,1368,1581.00
04/23/2004,10:13,1044.25,1044.50,1044.00,1044.00,317,484,801.00
04/23/2004,10:14,1044.00,1044.25,1044.00,1044.00,7,277,284.00
04/23/2004,10:15,1044.00,1044.25,1043.75,1043.75,65,343,408.00
04/23/2004,10:16,1044.00,1044.50,1043.75,1044.50,432,446,878.00
04/23/2004,10:17,1044.25,1044.50,1044.00,1044.00,238,281,519.00
04/23/2004,10:18,1044.25,1044.25,1043.25,1043.75,811,1962,2773.00
04/23/2004,10:19,1043.75,1044.00,1043.50,1043.75,661,47,708.00
04/23/2004,10:20,1044.00,1044.00,1043.50,1044.00,47,359,406.00
04/23/2004,10:21,1044.00,1044.00,1043.25,1043.50,462,455,917.00
04/23/2004,10:22,1043.50,1043.75,1043.00,1043.75,728,860,1588.00
04/23/2004,10:23,1043.75,1043.75,1043.50,1043.75,964,3,967.00
04/23/2004,10:24,1043.75,1043.75,1043.50,1043.50,119,16,135.00
04/23/2004,10:25,1043.75,1043.75,1043.25,1043.50,123,291,414.00
04/23/2004,10:26,1043.25,1043.75,1043.00,1043.75,655,1011,1666.00
04/23/2004,10:27,1043.50,1043.75,1043.50,1043.50,49,138,187.00
04/23/2004,10:28,1043.75,1043.75,1043.25,1043.50,82,217,299.00
04/23/2004,10:29,1043.50,1043.75,1042.75,1042.75,92,828,920.00
04/23/2004,10:30,1042.75,1043.00,1042.25,1042.25,164,2920,3084.00
04/23/2004,10:31,1042.50,1042.50,1041.50,1041.75,1573,2557,4130.00
04/23/2004,10:32,1041.50,1042.00,1041.50,1041.50,620,1151,1771.00
04/23/2004,10:33,1041.75,1042.00,1041.25,1041.50,673,1300,1973.00
04/23/2004,10:34,1041.50,1041.75,1041.50,1041.50,714,997,1711.00
04/23/2004,10:35,1041.50,1042.25,1041.50,1042.00,1675,748,2423.00
04/23/2004,10:36,1042.00,1042.25,1041.75,1042.25,678,63,741.00
04/23/2004,10:37,1042.25,1042.25,1042.00,1042.25,520,52,572.00
04/23/2004,10:38,1042.25,1042.50,1042.00,1042.50,1382,18,1400.00
04/23/2004,10:39,1042.75,1042.75,1042.25,1042.25,64,249,313.00
04/23/2004,10:40,1042.50,1042.50,1042.00,1042.25,391,533,924.00
04/23/2004,10:41,1042.25,1042.75,1042.25,1042.75,799,23,822.00
04/23/2004,10:42,1042.75,1042.75,1042.25,1042.50,29,544,573.00
04/23/2004,10:43,1042.50,1042.50,1041.75,1042.25,441,944,1385.00
04/23/2004,10:44,1042.25,1042.25,1042.00,1042.00,241,86,327.00
04/23/2004,10:45,1042.00,1042.25,1041.75,1042.00,290,409,699.00
04/23/2004,10:46,1042.00,1042.50,1042.00,1042.25,1219,877,2096.00
04/23/2004,10:47,1042.25,1042.25,1042.00,1042.00,180,106,286.00
04/23/2004,10:48,1042.00,1042.50,1042.00,1042.25,386,305,691.00
04/23/2004,10:49,1042.25,1042.25,1042.00,1042.25,335,16,351.00
04/23/2004,10:50,1042.25,1042.50,1042.00,1042.25,75,373,448.00
04/23/2004,10:51,1042.25,1042.50,1042.00,1042.00,124,613,737.00
04/23/2004,10:52,1042.25,1042.25,1041.75,1042.25,480,543,1023.00
04/23/2004,10:53,1042.25,1042.50,1042.25,1042.50,89,108,197.00
04/23/2004,10:54,1042.50,1042.50,1042.25,1042.50,225,41,266.00
04/23/2004,10:55,1042.25,1042.50,1042.25,1042.50,121,155,276.00
04/23/2004,10:56,1042.50,1042.50,1042.25,1042.50,163,45,208.00
04/23/2004,10:57,1042.50,1042.50,1042.25,1042.25,121,51,172.00
04/23/2004,10:58,1042.25,1042.25,1041.75,1042.00,86,1434,1520.00
04/23/2004,10:59,1041.75,1042.25,1041.75,1042.00,196,343,539.00
04/23/2004,11:00,1042.00,1042.50,1042.00,1042.25,327,323,650.00
04/23/2004,11:01,1042.25,1042.75,1042.00,1042.50,393,240,633.00
04/23/2004,11:02,1042.50,1042.50,1042.25,1042.50,112,161,273.00
04/23/2004,11:03,1042.50,1042.50,1042.25,1042.50,130,22,152.00
04/23/2004,11:04,1042.50,1042.75,1042.50,1042.50,161,40,201.00
04/23/2004,11:05,1042.75,1042.75,1042.50,1042.75,78,131,209.00
04/23/2004,11:06,1042.50,1042.75,1041.75,1042.00,126,1481,1607.00
04/23/2004,11:07,1042.00,1042.00,1041.75,1042.00,103,185,288.00
04/23/2004,11:08,1042.00,1042.25,1041.75,1041.75,313,453,766.00
04/23/2004,11:09,1041.75,1042.25,1041.50,1042.00,402,324,726.00
04/23/2004,11:10,1042.00,1042.25,1041.00,1041.50,489,3320,3809.00
04/23/2004,11:11,1041.50,1042.00,1041.50,1041.75,481,470,951.00
04/23/2004,11:12,1041.50,1041.75,1041.50,1041.50,214,27,241.00
04/23/2004,11:13,1041.75,1043.50,1041.50,1043.25,5376,259,5635.00
04/23/2004,11:14,1043.50,1044.00,1043.25,1043.25,1678,1022,2700.00
04/23/2004,11:15,1043.50,1043.75,1043.25,1043.50,433,237,670.00
04/23/2004,11:16,1043.25,1043.75,1043.25,1043.75,443,34,477.00
04/23/2004,11:17,1043.75,1044.00,1043.50,1044.00,1708,145,1853.00
04/23/2004,11:18,1043.75,1044.00,1043.50,1043.75,296,369,665.00
04/23/2004,11:19,1043.75,1044.00,1043.50,1043.75,62,163,225.00
04/23/2004,11:20,1043.75,1044.25,1043.50,1044.00,859,245,1104.00
04/23/2004,11:21,1044.00,1044.50,1043.75,1044.25,566,436,1002.00
04/23/2004,11:22,1044.25,1044.25,1043.50,1044.00,111,367,478.00
04/23/2004,11:23,1043.75,1044.00,1043.75,1043.75,16,407,423.00
04/23/2004,11:24,1043.75,1043.75,1043.50,1043.75,105,83,188.00
04/23/2004,11:25,1043.75,1043.75,1043.25,1043.25,7,379,386.00
04/23/2004,11:26,1043.25,1043.50,1043.25,1043.25,2,472,474.00
04/23/2004,11:27,1043.25,1043.50,1043.25,1043.25,1,93,94.00
04/23/2004,11:28,1043.50,1044.00,1043.50,1043.50,529,113,642.00
04/23/2004,11:29,1043.75,1043.75,1043.50,1043.75,78,3,81.00
04/23/2004,11:30,1043.50,1043.75,1043.50,1043.50,4,136,140.00
04/23/2004,11:31,1043.50,1043.50,1043.25,1043.50,24,46,70.00
04/23/2004,11:32,1043.50,1043.50,1043.00,1043.25,37,330,367.00
04/23/2004,11:33,1043.25,1043.25,1043.00,1043.00,226,98,324.00
04/23/2004,11:34,1043.25,1043.50,1043.00,1043.50,279,36,315.00
04/23/2004,11:35,1043.50,1043.75,1043.25,1043.75,236,21,257.00
04/23/2004,11:36,1043.50,1043.75,1043.50,1043.75,250,19,269.00
04/23/2004,11:37,1043.50,1043.75,1043.25,1043.50,266,201,467.00
04/23/2004,11:38,1043.50,1043.50,1043.25,1043.25,12,67,79.00
04/23/2004,11:39,1043.25,1043.75,1043.25,1043.50,290,217,507.00
04/23/2004,11:40,1043.25,1043.50,1043.25,1043.50,158,36,194.00
04/23/2004,11:41,1043.50,1043.50,1043.25,1043.50,124,11,135.00
04/23/2004,11:42,1043.50,1043.75,1043.25,1043.75,1014,174,1188.00
04/23/2004,11:43,1043.75,1044.00,1043.50,1043.75,235,19,254.00
04/23/2004,11:44,1044.00,1044.00,1043.75,1044.00,55,44,99.00
04/23/2004,11:45,1044.00,1044.00,1043.75,1044.00,78,59,137.00
04/23/2004,11:46,1044.00,1044.00,1043.75,1043.75,238,303,541.00
04/23/2004,11:47,1043.75,1044.75,1043.75,1044.50,1916,927,2843.00
04/23/2004,11:48,1044.50,1044.50,1044.25,1044.25,201,134,335.00
04/23/2004,11:49,1044.50,1044.50,1044.25,1044.50,384,47,431.00
04/23/2004,11:50,1044.50,1045.25,1044.25,1045.25,1481,387,1868.00
04/23/2004,11:51,1045.25,1045.50,1045.00,1045.25,499,431,930.00
04/23/2004,11:52,1045.25,1045.50,1045.25,1045.25,259,442,701.00
04/23/2004,11:53,1045.00,1045.25,1044.75,1045.00,126,806,932.00
04/23/2004,11:54,1044.75,1045.00,1044.75,1044.75,42,42,84.00
04/23/2004,11:55,1044.75,1045.00,1044.75,1045.00,30,397,427.00
04/23/2004,11:56,1044.75,1045.25,1044.75,1045.25,393,13,406.00
04/23/2004,11:57,1045.25,1045.50,1045.00,1045.00,278,305,583.00
04/23/2004,11:58,1045.00,1045.25,1045.00,1045.00,111,86,197.00
04/23/2004,11:59,1045.25,1045.25,1045.00,1045.00,208,18,226.00
04/23/2004,12:00,1045.25,1045.25,1045.00,1045.25,24,19,43.00
04/23/2004,12:01,1045.25,1045.25,1044.75,1045.25,137,547,684.00
04/23/2004,12:02,1045.00,1045.25,1045.00,1045.25,110,72,182.00
04/23/2004,12:03,1045.00,1045.25,1045.00,1045.25,87,102,189.00
04/23/2004,12:04,1045.00,1045.25,1045.00,1045.00,1,11,12.00
04/23/2004,12:05,1045.00,1045.25,1044.75,1044.75,7,420,427.00
04/23/2004,12:06,1044.75,1045.25,1044.75,1044.75,244,98,342.00
04/23/2004,12:07,1045.00,1045.25,1045.00,1045.00,180,814,994.00
04/23/2004,12:08,1045.00,1045.00,1044.50,1044.50,16,1158,1174.00
04/23/2004,12:09,1044.50,1044.75,1044.50,1044.50,33,92,125.00
04/23/2004,12:10,1044.50,1044.75,1044.00,1044.25,231,714,945.00
04/23/2004,12:11,1044.25,1044.50,1044.00,1044.50,188,40,228.00
04/23/2004,12:12,1044.50,1044.50,1044.25,1044.50,124,15,139.00
04/23/2004,12:13,1044.50,1044.50,1044.50,1044.50,82,0,82.00
04/23/2004,12:14,1044.50,1044.50,1044.25,1044.50,127,4,131.00
04/23/2004,12:15,1044.75,1044.75,1044.00,1044.25,64,392,456.00
04/23/2004,12:16,1044.00,1044.25,1043.50,1043.50,113,1346,1459.00
04/23/2004,12:17,1043.50,1043.75,1043.25,1043.50,572,368,940.00
04/23/2004,12:18,1043.50,1043.75,1043.25,1043.75,199,28,227.00
04/23/2004,12:19,1043.75,1043.75,1043.50,1043.75,16,275,291.00
04/23/2004,12:20,1043.50,1043.75,1043.25,1043.50,200,338,538.00
04/23/2004,12:21,1043.50,1043.75,1043.25,1043.75,103,19,122.00
04/23/2004,12:22,1043.75,1044.00,1043.50,1044.00,316,10,326.00
04/23/2004,12:23,1044.00,1044.75,1043.75,1044.75,1050,139,1189.00
04/23/2004,12:24,1044.75,1045.00,1044.50,1044.50,368,279,647.00
04/23/2004,12:25,1044.75,1044.75,1044.50,1044.75,99,7,106.00
04/23/2004,12:26,1044.75,1045.00,1044.50,1044.75,371,403,774.00
04/23/2004,12:27,1044.75,1044.75,1044.50,1044.75,84,14,98.00
04/23/2004,12:28,1044.75,1045.25,1044.75,1045.00,246,59,305.00
04/23/2004,12:29,1045.00,1045.25,1045.00,1045.25,228,16,244.00
04/23/2004,12:30,1045.00,1045.50,1045.00,1045.50,382,38,420.00
04/23/2004,12:31,1045.25,1046.25,1045.25,1046.00,2742,184,2926.00
04/23/2004,12:32,1046.25,1046.50,1046.00,1046.00,767,412,1179.00
04/23/2004,12:33,1046.00,1046.25,1045.75,1045.75,43,648,691.00
04/23/2004,12:34,1045.75,1046.00,1045.75,1045.75,14,193,207.00
04/23/2004,12:35,1045.75,1046.25,1045.75,1046.00,409,224,633.00
04/23/2004,12:36,1045.75,1046.25,1045.75,1046.25,368,25,393.00
04/23/2004,12:37,1046.25,1046.25,1045.75,1045.75,394,264,658.00
04/23/2004,12:38,1046.00,1046.50,1045.75,1046.50,575,22,597.00
04/23/2004,12:39,1046.25,1046.50,1046.00,1046.00,121,426,547.00
04/23/2004,12:40,1046.00,1046.00,1045.75,1045.75,101,155,256.00
04/23/2004,12:41,1046.00,1046.00,1045.75,1045.75,151,100,251.00
04/23/2004,12:42,1046.00,1046.00,1045.50,1045.50,47,289,336.00
04/23/2004,12:43,1045.50,1045.75,1045.25,1045.25,55,483,538.00
04/23/2004,12:44,1045.50,1045.50,1045.25,1045.50,182,47,229.00
04/23/2004,12:45,1045.50,1046.50,1045.50,1046.25,909,113,1022.00
04/23/2004,12:46,1046.25,1046.75,1046.00,1046.25,1134,350,1484.00
04/23/2004,12:47,1046.25,1046.50,1045.75,1046.00,344,213,557.00
04/23/2004,12:48,1046.00,1046.00,1045.75,1045.75,6,245,251.00
04/23/2004,12:49,1046.00,1046.00,1045.50,1045.50,12,566,578.00
04/23/2004,12:50,1045.50,1045.75,1045.25,1045.25,149,180,329.00
04/23/2004,12:51,1045.25,1045.75,1045.25,1045.75,414,418,832.00
04/23/2004,12:52,1045.75,1046.00,1045.25,1045.50,151,261,412.00
04/23/2004,12:53,1045.25,1045.75,1045.00,1045.00,200,500,700.00
04/23/2004,12:54,1045.00,1045.00,1044.75,1044.75,296,936,1232.00
04/23/2004,12:55,1044.75,1045.25,1044.75,1044.75,163,27,190.00
04/23/2004,12:56,1045.00,1045.25,1045.00,1045.00,101,10,111.00
04/23/2004,12:57,1045.25,1045.25,1045.00,1045.25,58,21,79.00
04/23/2004,12:58,1045.25,1045.75,1044.75,1045.00,701,1137,1838.00
04/23/2004,12:59,1044.75,1045.75,1044.75,1045.75,550,111,661.00
04/23/2004,13:00,1045.75,1045.75,1045.50,1045.75,89,62,151.00
04/23/2004,13:01,1045.75,1045.75,1044.75,1044.75,36,626,662.00
04/23/2004,13:02,1044.75,1045.00,1044.75,1045.00,159,159,318.00
04/23/2004,13:03,1045.25,1045.50,1045.00,1045.25,111,104,215.00
04/23/2004,13:04,1045.25,1045.25,1044.75,1044.75,78,505,583.00
04/23/2004,13:05,1044.75,1044.75,1044.00,1044.00,78,1481,1559.00
04/23/2004,13:06,1044.00,1044.25,1043.75,1044.00,400,1057,1457.00
04/23/2004,13:07,1044.00,1044.50,1043.75,1044.25,408,116,524.00
04/23/2004,13:08,1044.25,1044.50,1044.25,1044.50,317,28,345.00
04/23/2004,13:09,1044.50,1044.50,1044.25,1044.50,96,5,101.00
04/23/2004,13:10,1044.50,1045.25,1044.50,1045.00,892,144,1036.00
04/23/2004,13:11,1045.00,1045.25,1045.00,1045.25,200,18,218.00
04/23/2004,13:12,1045.25,1045.50,1045.00,1045.50,402,16,418.00
04/23/2004,13:13,1045.50,1045.50,1045.25,1045.50,125,45,170.00
04/23/2004,13:14,1045.50,1045.50,1045.25,1045.25,208,352,560.00
04/23/2004,13:15,1045.50,1045.50,1045.25,1045.25,16,10,26.00
04/23/2004,13:16,1045.25,1045.25,1044.75,1045.00,11,521,532.00
04/23/2004,13:17,1044.75,1045.50,1044.75,1045.25,706,251,957.00
04/23/2004,13:18,1045.25,1045.50,1045.25,1045.25,5,106,111.00
04/23/2004,13:19,1045.50,1045.50,1045.25,1045.25,10,15,25.00
04/23/2004,13:20,1045.50,1045.50,1045.25,1045.25,10,33,43.00
04/23/2004,13:21,1045.25,1045.50,1045.25,1045.25,2,187,189.00
04/23/2004,13:22,1045.50,1046.00,1045.00,1046.00,962,160,1122.00
04/23/2004,13:23,1046.00,1046.00,1045.50,1045.50,322,280,602.00
04/23/2004,13:24,1045.50,1046.75,1045.50,1046.50,2000,496,2496.00
04/23/2004,13:25,1046.25,1046.25,1045.50,1045.75,312,854,1166.00
04/23/2004,13:26,1046.00,1046.50,1045.75,1046.25,415,194,609.00
04/23/2004,13:27,1046.25,1046.25,1046.00,1046.00,371,235,606.00
04/23/2004,13:28,1046.25,1046.50,1046.00,1046.50,210,42,252.00
04/23/2004,13:29,1046.50,1047.25,1046.25,1047.00,2033,62,2095.00
04/23/2004,13:30,1047.25,1048.00,1046.75,1047.75,2111,706,2817.00
04/23/2004,13:31,1047.75,1048.00,1047.50,1047.75,1325,522,1847.00
04/23/2004,13:32,1047.75,1048.50,1047.75,1048.00,1609,867,2476.00
04/23/2004,13:33,1048.00,1048.25,1047.75,1048.00,1028,282,1310.00
04/23/2004,13:34,1048.00,1048.00,1047.75,1048.00,135,139,274.00
04/23/2004,13:35,1047.75,1047.75,1047.50,1047.50,630,619,1249.00
04/23/2004,13:36,1047.75,1048.00,1047.50,1047.75,462,159,621.00
04/23/2004,13:37,1048.00,1048.25,1047.50,1048.25,862,118,980.00
04/23/2004,13:38,1048.25,1048.50,1048.00,1048.50,1147,301,1448.00
04/23/2004,13:39,1048.50,1048.50,1048.00,1048.25,750,289,1039.00
04/23/2004,13:40,1048.25,1048.25,1047.50,1047.50,262,805,1067.00
04/23/2004,13:41,1047.75,1048.00,1047.50,1048.00,299,96,395.00
04/23/2004,13:42,1048.00,1048.25,1047.75,1047.75,422,814,1236.00
04/23/2004,13:43,1047.75,1047.75,1046.75,1046.75,549,1802,2351.00
04/23/2004,13:44,1046.75,1047.00,1046.25,1046.25,71,1110,1181.00
04/23/2004,13:45,1046.25,1046.75,1046.25,1046.75,1296,60,1356.00
04/23/2004,13:46,1046.50,1047.00,1046.50,1046.75,451,183,634.00
04/23/2004,13:47,1046.75,1047.25,1046.75,1047.25,1427,121,1548.00
04/23/2004,13:48,1047.25,1048.50,1047.25,1048.00,3330,823,4153.00
04/23/2004,13:49,1048.00,1048.25,1047.75,1048.00,599,401,1000.00
04/23/2004,13:50,1048.00,1048.25,1046.75,1047.25,670,1945,2615.00
04/23/2004,13:51,1047.25,1047.50,1047.00,1047.50,277,32,309.00
04/23/2004,13:52,1047.50,1047.75,1047.25,1047.25,94,88,182.00
04/23/2004,13:53,1047.25,1048.00,1047.25,1047.75,603,494,1097.00
04/23/2004,13:54,1047.75,1048.00,1047.50,1047.75,28,237,265.00
04/23/2004,13:55,1047.75,1048.00,1047.50,1047.75,187,115,302.00
04/23/2004,13:56,1047.50,1047.75,1047.50,1047.75,224,13,237.00
04/23/2004,13:57,1047.50,1048.00,1047.50,1047.75,177,15,192.00
04/23/2004,13:58,1048.00,1048.50,1047.75,1048.00,1211,662,1873.00
04/23/2004,13:59,1048.00,1048.50,1048.00,1048.25,588,692,1280.00
04/23/2004,14:00,1048.25,1048.25,1047.75,1048.00,193,350,543.00
04/23/2004,14:01,1047.75,1048.25,1047.50,1047.50,145,330,475.00
04/23/2004,14:02,1047.50,1048.00,1047.25,1047.50,284,304,588.00
04/23/2004,14:03,1047.50,1047.50,1047.00,1047.50,414,287,701.00
04/23/2004,14:04,1047.50,1047.50,1047.00,1047.25,266,329,595.00
04/23/2004,14:05,1047.25,1047.25,1046.75,1047.25,412,527,939.00
04/23/2004,14:06,1047.25,1047.25,1047.00,1047.25,98,456,554.00
04/23/2004,14:07,1047.25,1047.75,1047.25,1047.50,1454,638,2092.00
04/23/2004,14:08,1047.25,1048.00,1047.25,1047.50,579,514,1093.00
04/23/2004,14:09,1047.50,1047.50,1047.00,1047.25,90,320,410.00
04/23/2004,14:10,1047.00,1047.50,1047.00,1047.00,312,291,603.00
04/23/2004,14:11,1047.00,1047.50,1047.00,1047.50,302,226,528.00
04/23/2004,14:12,1047.25,1047.75,1047.25,1047.50,436,17,453.00
04/23/2004,14:13,1047.50,1048.00,1047.25,1047.75,1029,934,1963.00
04/23/2004,14:14,1047.75,1047.75,1047.25,1047.50,109,194,303.00
04/23/2004,14:15,1047.50,1047.75,1047.25,1047.50,171,22,193.00
04/23/2004,14:16,1047.75,1048.00,1047.25,1047.25,82,179,261.00
04/23/2004,14:17,1047.25,1047.75,1047.25,1047.75,177,173,350.00
04/23/2004,14:18,1047.50,1047.75,1047.00,1047.25,294,328,622.00
04/23/2004,14:19,1047.50,1047.75,1047.25,1047.75,77,92,169.00
04/23/2004,14:20,1047.50,1047.75,1047.50,1047.50,7,86,93.00
04/23/2004,14:21,1047.50,1047.50,1047.00,1047.25,50,416,466.00
04/23/2004,14:22,1047.25,1047.75,1046.75,1046.75,276,1043,1319.00
04/23/2004,14:23,1046.75,1047.25,1046.50,1046.75,171,608,779.00
04/23/2004,14:24,1046.75,1046.75,1046.25,1046.25,75,1459,1534.00
04/23/2004,14:25,1046.25,1046.50,1045.75,1045.75,325,2193,2518.00
04/23/2004,14:26,1045.75,1046.50,1045.75,1046.25,528,179,707.00
04/23/2004,14:27,1046.50,1046.75,1046.25,1046.75,299,236,535.00
04/23/2004,14:28,1046.75,1047.00,1046.50,1047.00,244,5,249.00
04/23/2004,14:29,1047.00,1047.25,1046.75,1047.00,1222,507,1729.00
04/23/2004,14:30,1047.25,1048.00,1047.00,1047.50,1947,919,2866.00
04/23/2004,14:31,1047.75,1048.00,1047.50,1047.50,797,418,1215.00
04/23/2004,14:32,1047.50,1047.75,1047.50,1047.50,4,102,106.00
04/23/2004,14:33,1047.50,1048.00,1047.25,1047.50,760,419,1179.00
04/23/2004,14:34,1047.50,1048.50,1047.50,1048.25,2667,190,2857.00
04/23/2004,14:35,1048.25,1048.50,1047.00,1047.00,789,2340,3129.00
04/23/2004,14:36,1047.00,1047.50,1047.00,1047.25,402,615,1017.00
04/23/2004,14:37,1047.50,1047.75,1047.25,1047.75,312,456,768.00
04/23/2004,14:38,1047.50,1048.00,1047.50,1048.00,214,84,298.00
04/23/2004,14:39,1048.00,1048.25,1047.75,1047.75,861,1158,2019.00
04/23/2004,14:40,1047.75,1048.00,1047.50,1047.50,107,628,735.00
04/23/2004,14:41,1047.75,1047.75,1047.25,1047.25,56,485,541.00
04/23/2004,14:42,1047.50,1047.75,1047.25,1047.50,267,128,395.00
04/23/2004,14:43,1047.50,1047.50,1047.25,1047.25,264,1096,1360.00
04/23/2004,14:44,1047.25,1047.50,1047.00,1047.00,264,142,406.00
04/23/2004,14:45,1047.00,1047.50,1046.50,1047.00,563,1046,1609.00
04/23/2004,14:46,1047.25,1047.25,1046.25,1046.25,38,873,911.00
04/23/2004,14:47,1046.25,1046.75,1045.75,1046.50,1371,2420,3791.00
04/23/2004,14:48,1046.75,1047.00,1046.50,1046.75,566,347,913.00
04/23/2004,14:49,1046.75,1047.00,1046.50,1047.00,543,683,1226.00
04/23/2004,14:50,1046.75,1047.50,1046.75,1047.25,1633,877,2510.00
04/23/2004,14:51,1047.25,1047.50,1046.75,1047.00,356,613,969.00
04/23/2004,14:52,1046.75,1047.25,1046.75,1047.25,120,359,479.00
04/23/2004,14:53,1047.25,1047.25,1047.00,1047.25,218,52,270.00
04/23/2004,14:54,1047.25,1047.50,1047.00,1047.50,890,376,1266.00
04/23/2004,14:55,1047.25,1047.50,1047.25,1047.25,94,88,182.00
04/23/2004,14:56,1047.50,1048.00,1047.25,1047.50,2261,1116,3377.00
04/23/2004,14:57,1047.75,1048.25,1047.50,1048.00,1599,507,2106.00
04/23/2004,14:58,1047.75,1048.00,1047.75,1047.75,614,355,969.00
04/23/2004,14:59,1047.75,1047.75,1047.25,1047.25,606,823,1429.00
04/23/2004,15:00,1047.25,1047.50,1046.75,1047.00,2066,2146,4212.00
04/23/2004,15:01,1047.00,1047.25,1046.50,1047.25,1931,1920,3851.00
04/23/2004,15:02,1047.00,1047.50,1047.00,1047.25,727,723,1450.00
04/23/2004,15:03,1047.25,1047.50,1047.00,1047.25,122,262,384.00
04/23/2004,15:04,1047.25,1047.50,1047.00,1047.25,246,1004,1250.00
04/23/2004,15:05,1047.25,1047.25,1047.00,1047.00,446,205,651.00
04/23/2004,15:06,1047.00,1047.25,1047.00,1047.25,147,159,306.00
04/23/2004,15:07,1047.25,1047.25,1046.75,1047.00,644,753,1397.00
04/23/2004,15:08,1047.25,1047.25,1047.00,1047.00,14,75,89.00
04/23/2004,15:09,1047.00,1047.25,1047.00,1047.25,26,22,48.00
04/23/2004,15:10,1047.00,1047.25,1047.00,1047.25,124,71,195.00
04/23/2004,15:11,1047.25,1047.50,1047.00,1047.25,1096,257,1353.00
04/23/2004,15:12,1047.25,1047.50,1047.00,1047.25,453,596,1049.00
04/23/2004,15:13,1047.50,1047.50,1047.25,1047.25,91,188,279.00
04/23/2004,15:14,1047.50,1047.75,1047.25,1047.50,1722,444,2166.00
04/23/2004,15:15,1047.50,1047.75,1046.75,1047.25,1340,2721,4061.00
04/23/2004,15:16,1047.25,1047.25,1047.00,1047.00,58,24,82.00
04/25/2004,17:31,1046.00,1046.00,1045.75,1045.75,3,233,236.00
04/25/2004,17:32,1045.75,1046.00,1045.75,1046.00,172,105,277.00
04/25/2004,17:33,1045.75,1046.25,1045.75,1046.00,25,4,29.00
04/25/2004,17:34,1046.25,1046.25,1046.25,1046.25,7,0,7.00
04/25/2004,17:35,1046.00,1046.00,1046.00,1046.00,0,24,24.00
04/25/2004,17:36,1046.25,1046.25,1046.00,1046.25,109,5,114.00
04/25/2004,17:37,1046.50,1046.50,1046.25,1046.25,3,2,5.00
04/25/2004,17:40,1046.25,1046.50,1046.25,1046.50,28,3,31.00
04/25/2004,17:41,1046.50,1046.50,1046.25,1046.25,2,60,62.00
04/25/2004,17:42,1046.25,1046.25,1046.25,1046.25,0,35,35.00
04/25/2004,17:43,1046.25,1046.25,1046.25,1046.25,0,1,1.00
04/25/2004,17:44,1046.25,1046.25,1046.25,1046.25,0,6,6.00
04/25/2004,17:46,1046.25,1046.25,1046.25,1046.25,0,1,1.00
04/25/2004,17:47,1046.25,1046.25,1046.25,1046.25,0,1,1.00
04/25/2004,17:48,1046.00,1046.25,1046.00,1046.25,2,2,4.00
04/25/2004,17:50,1046.25,1046.25,1046.25,1046.25,1,0,1.00
04/25/2004,17:51,1046.25,1046.25,1046.25,1046.25,1,0,1.00
04/25/2004,17:52,1046.25,1046.25,1046.25,1046.25,1,0,1.00
04/25/2004,17:53,1046.25,1046.25,1046.25,1046.25,19,0,19.00
04/25/2004,17:54,1046.25,1046.25,1046.25,1046.25,9,0,9.00
04/25/2004,17:55,1046.25,1046.25,1046.25,1046.25,41,0,41.00
04/25/2004,17:56,1046.25,1046.25,1046.25,1046.25,8,0,8.00
04/25/2004,17:57,1046.25,1046.25,1046.25,1046.25,3,0,3.00
04/25/2004,18:01,1046.50,1046.50,1046.50,1046.50,32,0,32.00
04/25/2004,18:02,1046.50,1046.50,1046.50,1046.50,40,0,40.00
04/25/2004,18:03,1046.25,1046.25,1046.25,1046.25,0,4,4.00
04/25/2004,18:04,1046.25,1046.25,1046.25,1046.25,0,19,19.00
04/25/2004,18:05,1046.25,1046.25,1046.25,1046.25,0,1,1.00
04/25/2004,18:06,1046.25,1046.25,1046.25,1046.25,0,1,1.00
04/25/2004,18:07,1046.25,1046.25,1046.25,1046.25,0,2,2.00
04/25/2004,18:08,1046.25,1046.25,1046.25,1046.25,0,1,1.00
04/25/2004,18:18,1046.50,1046.50,1046.50,1046.50,1,0,1.00
04/25/2004,18:20,1046.25,1046.25,1046.25,1046.25,0,59,59.00
04/25/2004,18:21,1046.25,1046.25,1046.25,1046.25,0,14,14.00
04/25/2004,18:22,1046.25,1046.50,1046.25,1046.25,5,31,36.00
04/25/2004,18:23,1046.25,1046.25,1046.25,1046.25,0,10,10.00
04/25/2004,18:27,1046.50,1046.50,1046.50,1046.50,8,0,8.00
04/25/2004,18:28,1046.25,1046.25,1046.25,1046.25,0,5,5.00
04/25/2004,18:29,1046.25,1046.25,1046.25,1046.25,0,1,1.00
04/25/2004,18:32,1046.50,1046.50,1046.50,1046.50,1,0,1.00
04/25/2004,18:37,1046.50,1046.50,1046.50,1046.50,1,0,1.00
04/25/2004,18:39,1046.50,1046.50,1046.50,1046.50,4,0,4.00
04/25/2004,18:41,1046.50,1046.50,1046.50,1046.50,1,0,1.00
04/25/2004,18:42,1046.50,1046.50,1046.50,1046.50,1,0,1.00
04/25/2004,18:43,1046.50,1046.50,1046.50,1046.50,1,0,1.00
04/25/2004,18:46,1046.25,1046.25,1046.25,1046.25,0,1,1.00
04/25/2004,18:48,1046.25,1046.25,1046.25,1046.25,0,2,2.00
04/25/2004,18:49,1046.25,1046.25,1046.25,1046.25,0,2,2.00
04/25/2004,18:50,1046.50,1046.50,1046.50,1046.50,2,0,2.00
04/25/2004,18:57,1046.25,1046.25,1046.00,1046.00,0,100,100.00
04/25/2004,18:58,1046.25,1046.50,1046.25,1046.50,10,0,10.00
04/25/2004,19:00,1046.00,1046.25,1046.00,1046.25,1,10,11.00
04/25/2004,19:03,1046.25,1046.25,1046.25,1046.25,1,0,1.00
04/25/2004,19:04,1046.00,1046.25,1046.00,1046.25,3,1,4.00
04/25/2004,19:05,1046.25,1046.25,1046.00,1046.00,5,1,6.00
04/25/2004,19:07,1046.00,1046.00,1046.00,1046.00,0,119,119.00
04/25/2004,19:08,1046.00,1046.00,1045.75,1046.00,1,2,3.00
04/25/2004,19:09,1046.00,1046.00,1046.00,1046.00,1,0,1.00
04/25/2004,19:11,1046.00,1046.00,1046.00,1046.00,21,0,21.00
04/25/2004,19:16,1046.25,1046.25,1046.25,1046.25,9,0,9.00
04/25/2004,19:18,1046.25,1046.25,1046.25,1046.25,1,0,1.00
04/25/2004,19:21,1046.25,1046.25,1046.25,1046.25,41,0,41.00
04/25/2004,19:22,1046.00,1046.25,1046.00,1046.25,1,8,9.00
04/25/2004,19:25,1046.25,1046.25,1046.25,1046.25,3,0,3.00
04/25/2004,19:26,1046.25,1046.25,1046.25,1046.25,10,0,10.00
04/25/2004,19:27,1046.25,1046.25,1046.25,1046.25,5,0,5.00
04/25/2004,19:32,1046.25,1046.25,1046.25,1046.25,2,0,2.00
04/25/2004,19:34,1046.25,1046.25,1046.25,1046.25,2,0,2.00
04/25/2004,19:37,1046.25,1046.25,1046.25,1046.25,1,0,1.00
04/25/2004,19:40,1046.00,1046.00,1046.00,1046.00,0,2,2.00
04/25/2004,19:41,1046.25,1046.25,1046.25,1046.25,24,0,24.00
04/25/2004,19:42,1046.50,1046.50,1046.25,1046.25,1,44,45.00
04/25/2004,19:46,1046.25,1046.25,1046.25,1046.25,0,45,45.00
04/25/2004,19:47,1046.00,1046.00,1046.00,1046.00,0,99,99.00
04/25/2004,19:48,1046.00,1046.00,1045.75,1046.00,48,22,70.00
04/25/2004,19:50,1046.00,1046.00,1046.00,1046.00,1,0,1.00
04/25/2004,19:51,1046.00,1046.00,1046.00,1046.00,5,0,5.00
04/25/2004,19:54,1046.25,1046.25,1046.25,1046.25,2,0,2.00
04/25/2004,20:05,1046.25,1046.25,1046.25,1046.25,20,0,20.00
04/25/2004,20:06,1046.25,1046.25,1046.25,1046.25,2,0,2.00
04/25/2004,20:07,1046.00,1046.00,1046.00,1046.00,0,1,1.00
04/25/2004,20:09,1046.00,1046.00,1046.00,1046.00,0,1,1.00
04/25/2004,20:10,1046.25,1046.25,1046.00,1046.25,30,2,32.00
04/25/2004,20:12,1046.25,1046.25,1046.25,1046.25,1,0,1.00
04/25/2004,20:14,1046.25,1046.25,1046.25,1046.25,1,0,1.00
04/25/2004,20:19,1046.25,1046.25,1046.25,1046.25,5,0,5.00
04/25/2004,20:26,1046.25,1046.25,1046.25,1046.25,3,0,3.00
04/25/2004,20:28,1046.50,1046.50,1046.50,1046.50,6,0,6.00
04/25/2004,20:29,1046.25,1046.50,1046.25,1046.50,11,2,13.00
04/25/2004,20:31,1046.75,1046.75,1046.75,1046.75,9,0,9.00
04/25/2004,20:32,1046.75,1046.75,1046.75,1046.75,1,0,1.00
04/25/2004,20:33,1046.50,1046.50,1046.50,1046.50,0,11,11.00
04/25/2004,20:35,1046.50,1046.50,1046.50,1046.50,0,4,4.00
04/25/2004,20:36,1046.50,1046.50,1046.50,1046.50,0,2,2.00
04/25/2004,20:38,1046.50,1046.50,1046.50,1046.50,0,1,1.00
04/25/2004,20:40,1046.50,1046.75,1046.50,1046.75,3,1,4.00
04/25/2004,20:41,1046.75,1046.75,1046.75,1046.75,3,0,3.00
04/25/2004,20:42,1046.75,1046.75,1046.75,1046.75,20,0,20.00
04/25/2004,20:45,1046.50,1046.50,1046.50,1046.50,0,24,24.00
04/25/2004,20:46,1046.50,1046.50,1046.50,1046.50,0,2,2.00
04/25/2004,20:48,1046.50,1046.50,1046.50,1046.50,0,2,2.00
04/25/2004,20:49,1046.50,1046.50,1046.50,1046.50,0,1,1.00
04/25/2004,20:57,1046.25,1046.25,1046.25,1046.25,0,3,3.00
04/25/2004,20:58,1046.25,1046.25,1046.25,1046.25,0,1,1.00
04/25/2004,20:59,1046.25,1046.25,1046.25,1046.25,0,4,4.00
04/25/2004,21:00,1046.25,1046.25,1046.25,1046.25,0,9,9.00
04/25/2004,21:02,1046.25,1046.25,1046.25,1046.25,0,1,1.00
04/25/2004,21:03,1046.25,1046.25,1046.25,1046.25,0,18,18.00
04/25/2004,21:05,1046.25,1046.25,1046.25,1046.25,0,4,4.00
04/25/2004,21:06,1046.50,1046.50,1046.50,1046.50,2,0,2.00
04/25/2004,21:08,1046.25,1046.25,1046.25,1046.25,0,20,20.00
04/25/2004,21:09,1046.25,1046.50,1046.25,1046.50,5,1,6.00
04/25/2004,21:11,1046.50,1046.50,1046.50,1046.50,1,0,1.00
04/25/2004,21:12,1046.25,1046.25,1046.25,1046.25,0,10,10.00
04/25/2004,21:15,1046.25,1046.25,1046.25,1046.25,0,5,5.00
04/25/2004,21:16,1046.25,1046.25,1046.25,1046.25,0,15,15.00
04/25/2004,21:17,1046.25,1046.25,1046.25,1046.25,0,5,5.00
04/25/2004,21:18,1046.25,1046.25,1046.25,1046.25,0,2,2.00
04/25/2004,21:19,1046.25,1046.25,1046.25,1046.25,0,7,7.00
04/25/2004,21:22,1046.50,1046.50,1046.50,1046.50,2,0,2.00
04/25/2004,21:25,1046.50,1046.50,1046.50,1046.50,25,0,25.00
04/25/2004,21:31,1046.50,1046.50,1046.50,1046.50,2,0,2.00
04/25/2004,21:34,1046.50,1046.50,1046.50,1046.50,10,0,10.00
04/25/2004,21:35,1046.25,1046.25,1046.25,1046.25,0,20,20.00
04/25/2004,21:36,1046.50,1046.50,1046.50,1046.50,1,0,1.00
04/25/2004,21:41,1046.50,1046.50,1046.50,1046.50,1,0,1.00
04/25/2004,21:47,1046.25,1046.25,1046.25,1046.25,0,12,12.00
04/25/2004,21:51,1046.25,1046.25,1046.25,1046.25,0,1,1.00
04/25/2004,21:52,1046.25,1046.25,1046.25,1046.25,0,1,1.00
04/25/2004,21:55,1046.25,1046.25,1046.25,1046.25,0,1,1.00
04/25/2004,22:01,1046.25,1046.25,1046.25,1046.25,0,15,15.00
04/25/2004,22:03,1046.50,1046.50,1046.50,1046.50,4,0,4.00
04/25/2004,22:04,1046.50,1046.50,1046.25,1046.25,2,5,7.00
04/25/2004,22:05,1046.50,1046.50,1046.50,1046.50,1,0,1.00
04/25/2004,22:06,1046.25,1046.25,1046.25,1046.25,0,5,5.00
04/25/2004,22:07,1046.25,1046.25,1046.25,1046.25,0,5,5.00
04/25/2004,22:11,1046.25,1046.25,1046.25,1046.25,0,1,1.00
04/25/2004,22:13,1046.25,1046.25,1046.25,1046.25,0,1,1.00
04/25/2004,22:15,1046.25,1046.25,1046.25,1046.25,0,1,1.00
04/25/2004,22:17,1046.25,1046.25,1046.25,1046.25,0,1,1.00
04/25/2004,22:21,1046.25,1046.25,1046.25,1046.25,0,20,20.00
04/25/2004,22:22,1046.00,1046.00,1046.00,1046.00,0,2,2.00
04/25/2004,22:24,1046.25,1046.25,1046.25,1046.25,1,0,1.00
04/25/2004,22:25,1046.25,1046.25,1046.25,1046.25,1,0,1.00
04/25/2004,22:27,1046.00,1046.00,1046.00,1046.00,0,1,1.00
04/25/2004,22:33,1046.25,1046.25,1046.25,1046.25,1,0,1.00
04/25/2004,22:34,1046.00,1046.00,1046.00,1046.00,0,1,1.00
04/25/2004,22:36,1046.25,1046.25,1046.25,1046.25,1,0,1.00
04/25/2004,22:37,1046.25,1046.25,1046.25,1046.25,1,0,1.00
04/25/2004,22:38,1046.25,1046.25,1046.25,1046.25,3,0,3.00
04/25/2004,22:43,1046.00,1046.25,1046.00,1046.25,1,20,21.00
04/25/2004,22:44,1046.25,1046.25,1046.25,1046.25,2,0,2.00
04/25/2004,22:51,1046.25,1046.25,1046.25,1046.25,20,0,20.00
04/25/2004,22:55,1046.00,1046.00,1046.00,1046.00,0,2,2.00
04/25/2004,23:02,1046.25,1046.25,1046.25,1046.25,4,0,4.00
04/25/2004,23:03,1046.25,1046.25,1046.25,1046.25,3,0,3.00
04/25/2004,23:07,1046.00,1046.00,1046.00,1046.00,0,5,5.00
04/25/2004,23:15,1046.25,1046.25,1046.25,1046.25,10,0,10.00
04/25/2004,23:16,1046.25,1046.25,1046.25,1046.25,19,0,19.00
04/25/2004,23:27,1046.25,1046.25,1046.25,1046.25,1,0,1.00
04/25/2004,23:28,1046.25,1046.25,1046.25,1046.25,9,0,9.00
04/25/2004,23:35,1046.25,1046.25,1046.25,1046.25,4,0,4.00
04/25/2004,23:44,1046.00,1046.00,1046.00,1046.00,0,1,1.00
04/26/2004,00:01,1046.25,1046.25,1046.25,1046.25,1,0,1.00
04/26/2004,00:08,1046.25,1046.25,1046.25,1046.25,8,0,8.00
04/26/2004,00:15,1046.00,1046.00,1046.00,1046.00,0,1,1.00
04/26/2004,00:16,1046.25,1046.50,1046.25,1046.50,6,0,6.00
04/26/2004,00:17,1046.50,1046.50,1046.50,1046.50,1,0,1.00
04/26/2004,00:18,1046.50,1046.50,1046.50,1046.50,1,0,1.00
04/26/2004,00:24,1046.25,1046.25,1046.25,1046.25,0,1,1.00
04/26/2004,00:25,1046.25,1046.25,1046.25,1046.25,0,1,1.00
04/26/2004,00:29,1046.50,1046.50,1046.50,1046.50,2,0,2.00
04/26/2004,00:35,1046.50,1046.50,1046.50,1046.50,4,0,4.00
04/26/2004,00:36,1046.25,1046.25,1046.25,1046.25,0,2,2.00
04/26/2004,00:42,1046.25,1046.25,1046.25,1046.25,0,2,2.00
04/26/2004,00:47,1046.25,1046.25,1046.25,1046.25,0,1,1.00
04/26/2004,00:48,1046.25,1046.25,1046.25,1046.25,0,1,1.00
04/26/2004,00:50,1046.25,1046.25,1046.25,1046.25,0,1,1.00
04/26/2004,00:51,1046.25,1046.25,1046.25,1046.25,0,1,1.00
04/26/2004,00:54,1046.00,1046.00,1046.00,1046.00,0,4,4.00
04/26/2004,00:57,1046.00,1046.00,1045.75,1045.75,0,129,129.00
04/26/2004,00:59,1046.00,1046.00,1046.00,1046.00,3,0,3.00
04/26/2004,01:01,1045.75,1045.75,1045.75,1045.75,0,15,15.00
04/26/2004,01:02,1046.00,1046.00,1046.00,1046.00,2,0,2.00
04/26/2004,01:03,1046.00,1046.00,1046.00,1046.00,4,0,4.00
04/26/2004,01:05,1046.00,1046.00,1046.00,1046.00,1,0,1.00
04/26/2004,01:09,1046.00,1046.00,1046.00,1046.00,8,0,8.00
04/26/2004,01:11,1046.25,1046.25,1046.25,1046.25,10,0,10.00
04/26/2004,01:13,1046.25,1046.25,1046.25,1046.25,1,0,1.00
04/26/2004,01:14,1046.25,1046.25,1046.25,1046.25,2,0,2.00
04/26/2004,01:15,1046.25,1046.25,1046.25,1046.25,2,0,2.00
04/26/2004,01:16,1046.25,1046.25,1046.25,1046.25,7,0,7.00
04/26/2004,01:18,1046.25,1046.25,1046.25,1046.25,2,0,2.00
04/26/2004,01:19,1046.25,1046.25,1046.25,1046.25,1,0,1.00
04/26/2004,01:20,1046.25,1046.25,1046.25,1046.25,2,0,2.00
04/26/2004,01:22,1046.00,1046.00,1046.00,1046.00,0,1,1.00
04/26/2004,01:23,1046.50,1046.50,1046.50,1046.50,1,0,1.00
04/26/2004,01:24,1046.25,1046.25,1046.25,1046.25,0,7,7.00
04/26/2004,01:25,1046.25,1046.25,1046.25,1046.25,0,2,2.00
04/26/2004,01:34,1046.25,1046.25,1046.25,1046.25,0,2,2.00
04/26/2004,01:39,1046.25,1046.25,1046.25,1046.25,0,3,3.00
04/26/2004,01:40,1046.00,1046.00,1045.75,1046.00,1,22,23.00
04/26/2004,01:44,1046.00,1046.00,1046.00,1046.00,1,0,1.00
04/26/2004,01:45,1046.00,1046.25,1045.75,1046.25,6,7,13.00
04/26/2004,01:46,1046.00,1046.00,1046.00,1046.00,0,3,3.00
04/26/2004,01:47,1045.75,1045.75,1045.75,1045.75,0,2,2.00
04/26/2004,01:48,1046.00,1046.00,1046.00,1046.00,5,0,5.00
04/26/2004,01:50,1046.25,1046.25,1046.00,1046.00,6,2,8.00
04/26/2004,01:52,1046.00,1046.00,1045.75,1045.75,0,8,8.00
04/26/2004,01:54,1046.00,1046.00,1045.75,1045.75,7,10,17.00
04/26/2004,01:55,1046.00,1046.00,1045.75,1046.00,3,15,18.00
04/26/2004,01:57,1046.00,1046.00,1046.00,1046.00,2,0,2.00
04/26/2004,01:58,1046.00,1046.00,1046.00,1046.00,3,0,3.00
04/26/2004,01:59,1046.00,1046.00,1046.00,1046.00,5,0,5.00
04/26/2004,02:01,1046.00,1046.00,1045.75,1046.00,11,30,41.00
04/26/2004,02:02,1046.00,1046.25,1046.00,1046.25,11,0,11.00
04/26/2004,02:03,1046.25,1046.25,1046.25,1046.25,23,0,23.00
04/26/2004,02:04,1046.25,1046.25,1046.25,1046.25,1,0,1.00
04/26/2004,02:05,1046.00,1046.00,1046.00,1046.00,0,1,1.00
04/26/2004,02:07,1046.00,1046.00,1046.00,1046.00,0,52,52.00
04/26/2004,02:08,1046.00,1046.00,1045.75,1045.75,0,37,37.00
04/26/2004,02:09,1046.00,1046.00,1045.75,1045.75,2,61,63.00
04/26/2004,02:10,1046.00,1046.00,1046.00,1046.00,3,0,3.00
04/26/2004,02:11,1045.75,1046.00,1045.75,1046.00,52,35,87.00
04/26/2004,02:12,1046.00,1046.00,1045.75,1046.00,28,11,39.00
04/26/2004,02:13,1045.75,1046.00,1045.75,1046.00,58,3,61.00
04/26/2004,02:14,1046.00,1046.00,1046.00,1046.00,72,0,72.00
04/26/2004,02:15,1046.00,1046.00,1045.50,1045.75,8,126,134.00
04/26/2004,02:16,1045.75,1045.75,1045.50,1045.50,6,1,7.00
04/26/2004,02:17,1045.75,1045.75,1045.75,1045.75,18,0,18.00
04/26/2004,02:18,1045.75,1046.00,1045.75,1046.00,105,0,105.00
04/26/2004,02:19,1046.00,1046.00,1046.00,1046.00,8,0,8.00
04/26/2004,02:20,1046.25,1046.25,1046.25,1046.25,8,0,8.00
04/26/2004,02:21,1046.25,1046.25,1046.25,1046.25,26,0,26.00
04/26/2004,02:22,1046.25,1046.25,1046.25,1046.25,9,0,9.00
04/26/2004,02:23,1046.25,1046.25,1046.25,1046.25,11,0,11.00
04/26/2004,02:24,1046.25,1046.25,1046.25,1046.25,19,0,19.00
04/26/2004,02:25,1046.25,1046.25,1046.25,1046.25,1,0,1.00
04/26/2004,02:26,1046.25,1046.25,1046.25,1046.25,1,0,1.00
04/26/2004,02:28,1046.25,1046.25,1046.25,1046.25,4,0,4.00
04/26/2004,02:29,1046.50,1046.50,1046.50,1046.50,1,0,1.00
04/26/2004,02:30,1046.50,1046.50,1046.50,1046.50,30,0,30.00
04/26/2004,02:31,1046.75,1046.75,1046.50,1046.50,2,2,4.00
04/26/2004,02:32,1046.50,1046.50,1046.50,1046.50,0,1,1.00
04/26/2004,02:33,1046.25,1046.25,1046.25,1046.25,0,26,26.00
04/26/2004,02:34,1046.25,1046.50,1046.25,1046.50,8,7,15.00
04/26/2004,02:35,1046.25,1046.25,1046.25,1046.25,0,8,8.00
04/26/2004,02:36,1046.25,1046.25,1046.25,1046.25,0,3,3.00
04/26/2004,02:37,1046.25,1046.25,1046.25,1046.25,0,1,1.00
04/26/2004,02:38,1046.25,1046.25,1046.25,1046.25,0,8,8.00
04/26/2004,02:39,1046.25,1046.25,1046.25,1046.25,0,3,3.00
04/26/2004,02:40,1046.25,1046.25,1046.25,1046.25,0,17,17.00
04/26/2004,02:41,1046.25,1046.25,1046.25,1046.25,0,8,8.00
04/26/2004,02:42,1046.25,1046.25,1046.25,1046.25,0,6,6.00
04/26/2004,02:43,1046.25,1046.25,1046.25,1046.25,0,2,2.00
04/26/2004,02:44,1046.50,1046.50,1046.50,1046.50,26,0,26.00
04/26/2004,02:45,1046.50,1046.50,1046.50,1046.50,21,0,21.00
04/26/2004,02:46,1046.50,1046.50,1046.50,1046.50,6,0,6.00
04/26/2004,02:48,1046.50,1046.50,1046.50,1046.50,5,0,5.00
04/26/2004,02:49,1046.50,1046.50,1046.25,1046.25,1,20,21.00
04/26/2004,02:50,1046.25,1046.25,1046.25,1046.25,0,9,9.00
04/26/2004,02:51,1046.50,1046.50,1046.50,1046.50,33,0,33.00
04/26/2004,02:52,1046.50,1046.50,1046.50,1046.50,1,0,1.00
04/26/2004,02:53,1046.50,1046.50,1046.50,1046.50,29,0,29.00
04/26/2004,02:54,1046.75,1046.75,1046.50,1046.50,3,2,5.00
04/26/2004,02:55,1046.50,1046.50,1046.50,1046.50,0,12,12.00
04/26/2004,02:57,1046.50,1046.50,1046.50,1046.50,0,15,15.00
04/26/2004,02:58,1046.50,1046.50,1046.50,1046.50,0,6,6.00
04/26/2004,02:59,1046.50,1046.75,1046.50,1046.50,7,8,15.00
04/26/2004,03:00,1046.50,1046.75,1046.50,1046.75,31,3,34.00
04/26/2004,03:01,1047.00,1047.00,1046.75,1047.00,26,2,28.00
04/26/2004,03:02,1046.75,1046.75,1046.75,1046.75,0,35,35.00
04/26/2004,03:03,1046.75,1046.75,1046.50,1046.50,1,10,11.00
04/26/2004,03:04,1046.75,1046.75,1046.50,1046.50,7,2,9.00
04/26/2004,03:05,1046.75,1047.00,1046.75,1047.00,45,0,45.00
04/26/2004,03:06,1046.75,1047.00,1046.50,1047.00,9,7,16.00
04/26/2004,03:07,1047.00,1047.00,1047.00,1047.00,95,0,95.00
04/26/2004,03:08,1047.00,1047.00,1047.00,1047.00,32,0,32.00
04/26/2004,03:09,1047.00,1047.25,1047.00,1047.25,11,0,11.00
04/26/2004,03:10,1047.25,1047.50,1047.25,1047.50,204,0,204.00
04/26/2004,03:11,1047.75,1047.75,1047.75,1047.75,6,0,6.00
04/26/2004,03:12,1047.75,1047.75,1047.50,1047.50,4,7,11.00
04/26/2004,03:13,1047.50,1047.50,1047.25,1047.50,57,33,90.00
04/26/2004,03:14,1047.50,1047.50,1047.50,1047.50,7,0,7.00
04/26/2004,03:15,1047.75,1047.75,1047.75,1047.75,10,0,10.00
04/26/2004,03:16,1047.75,1048.00,1047.75,1048.00,129,0,129.00
04/26/2004,03:17,1047.75,1048.00,1047.50,1047.75,15,39,54.00
04/26/2004,03:18,1047.75,1047.75,1047.50,1047.75,15,44,59.00
04/26/2004,03:19,1047.50,1047.50,1047.50,1047.50,0,11,11.00
04/26/2004,03:20,1047.50,1047.75,1047.50,1047.75,20,20,40.00
04/26/2004,03:22,1047.50,1047.50,1047.50,1047.50,0,1,1.00
04/26/2004,03:23,1047.50,1047.75,1047.50,1047.50,15,42,57.00
04/26/2004,03:24,1047.50,1047.50,1047.50,1047.50,0,31,31.00
04/26/2004,03:25,1047.50,1047.50,1047.50,1047.50,0,19,19.00
04/26/2004,03:26,1047.50,1047.50,1047.50,1047.50,0,1,1.00
04/26/2004,03:27,1047.75,1047.75,1047.75,1047.75,66,0,66.00
04/26/2004,03:29,1047.75,1047.75,1047.75,1047.75,6,0,6.00
04/26/2004,03:30,1047.75,1048.00,1047.75,1048.00,19,1,20.00
04/26/2004,03:31,1047.75,1048.00,1047.75,1048.00,6,1,7.00
04/26/2004,03:32,1047.75,1048.00,1047.75,1047.75,1,8,9.00
04/26/2004,03:33,1047.75,1047.75,1047.75,1047.75,0,9,9.00
04/26/2004,03:34,1047.75,1047.75,1047.50,1047.50,0,11,11.00
04/26/2004,03:35,1047.75,1047.75,1047.75,1047.75,1,0,1.00
04/26/2004,03:36,1047.75,1047.75,1047.75,1047.75,20,0,20.00
04/26/2004,03:37,1047.75,1047.75,1047.75,1047.75,1,0,1.00
04/26/2004,03:38,1047.75,1047.75,1047.75,1047.75,5,0,5.00
04/26/2004,03:39,1047.50,1047.75,1047.50,1047.75,5,1,6.00
04/26/2004,03:40,1047.75,1048.00,1047.75,1048.00,7,0,7.00
04/26/2004,03:41,1048.00,1048.00,1048.00,1048.00,20,0,20.00
04/26/2004,03:42,1048.00,1048.00,1048.00,1048.00,3,0,3.00
04/26/2004,03:43,1048.00,1048.00,1048.00,1048.00,2,0,2.00
04/26/2004,03:44,1047.75,1047.75,1047.50,1047.50,0,55,55.00
04/26/2004,03:45,1047.50,1047.75,1047.50,1047.50,1,8,9.00
04/26/2004,03:47,1047.75,1048.00,1047.75,1048.00,39,0,39.00
04/26/2004,03:48,1048.00,1048.00,1048.00,1048.00,40,0,40.00
04/26/2004,03:49,1048.00,1048.25,1048.00,1048.25,8,0,8.00
04/26/2004,03:50,1048.00,1048.00,1047.75,1047.75,0,50,50.00
04/26/2004,03:51,1047.75,1047.75,1047.75,1047.75,0,73,73.00
04/26/2004,03:52,1047.75,1047.75,1047.50,1047.75,1,16,17.00
04/26/2004,03:54,1048.00,1048.00,1048.00,1048.00,10,0,10.00
04/26/2004,03:58,1048.00,1048.00,1048.00,1048.00,30,0,30.00
04/26/2004,03:59,1048.00,1048.00,1048.00,1048.00,34,0,34.00
04/26/2004,04:00,1048.00,1048.00,1048.00,1048.00,45,0,45.00
04/26/2004,04:01,1048.00,1048.25,1047.75,1048.25,6,2,8.00
04/26/2004,04:02,1048.00,1048.00,1048.00,1048.00,0,14,14.00
04/26/2004,04:03,1048.00,1048.00,1048.00,1048.00,0,25,25.00
04/26/2004,04:04,1048.00,1048.00,1048.00,1048.00,0,5,5.00
04/26/2004,04:05,1048.00,1048.00,1048.00,1048.00,0,20,20.00
04/26/2004,04:06,1048.00,1048.00,1048.00,1048.00,0,3,3.00
04/26/2004,04:10,1047.75,1047.75,1047.75,1047.75,0,61,61.00
04/26/2004,04:11,1047.75,1047.75,1047.75,1047.75,0,7,7.00
04/26/2004,04:12,1047.75,1047.75,1047.75,1047.75,0,1,1.00
04/26/2004,04:13,1047.75,1047.75,1047.75,1047.75,0,3,3.00
04/26/2004,04:14,1048.00,1048.00,1048.00,1048.00,34,0,34.00
04/26/2004,04:15,1048.00,1048.00,1048.00,1048.00,4,0,4.00
04/26/2004,04:16,1047.75,1047.75,1047.75,1047.75,0,39,39.00
04/26/2004,04:17,1047.75,1047.75,1047.75,1047.75,0,50,50.00
04/26/2004,04:20,1047.75,1047.75,1047.75,1047.75,0,14,14.00
04/26/2004,04:21,1047.75,1047.75,1047.50,1047.50,0,26,26.00
04/26/2004,04:22,1047.50,1047.50,1047.50,1047.50,0,20,20.00
04/26/2004,04:24,1047.50,1047.50,1047.50,1047.50,0,36,36.00
04/26/2004,04:25,1047.50,1047.50,1047.50,1047.50,0,2,2.00
04/26/2004,04:28,1047.75,1047.75,1047.75,1047.75,1,0,1.00
04/26/2004,04:31,1047.75,1047.75,1047.75,1047.75,9,0,9.00
04/26/2004,04:32,1047.75,1047.75,1047.50,1047.75,11,5,16.00
04/26/2004,04:33,1047.75,1047.75,1047.75,1047.75,2,0,2.00
04/26/2004,04:34,1047.75,1047.75,1047.75,1047.75,3,0,3.00
04/26/2004,04:36,1047.50,1047.75,1047.50,1047.50,1,38,39.00
04/26/2004,04:37,1047.50,1047.50,1047.50,1047.50,0,21,21.00
04/26/2004,04:38,1047.50,1047.50,1047.50,1047.50,0,4,4.00
04/26/2004,04:42,1047.50,1047.50,1047.50,1047.50,0,11,11.00
04/26/2004,04:44,1047.50,1047.50,1047.50,1047.50,0,10,10.00
04/26/2004,04:45,1047.50,1047.50,1047.50,1047.50,0,14,14.00
04/26/2004,04:46,1047.50,1047.50,1047.50,1047.50,0,1,1.00
04/26/2004,04:48,1047.25,1047.25,1047.25,1047.25,0,4,4.00
04/26/2004,04:49,1047.50,1047.50,1047.50,1047.50,9,0,9.00
04/26/2004,04:50,1047.50,1047.50,1047.50,1047.50,2,0,2.00
04/26/2004,04:51,1047.50,1047.75,1047.50,1047.50,25,3,28.00
04/26/2004,04:52,1047.25,1047.75,1047.25,1047.75,54,35,89.00
04/26/2004,04:53,1047.50,1047.50,1047.50,1047.50,0,13,13.00
04/26/2004,04:54,1047.50,1047.50,1047.50,1047.50,0,2,2.00
04/26/2004,04:56,1047.75,1047.75,1047.75,1047.75,1,0,1.00
04/26/2004,04:59,1047.75,1047.75,1047.75,1047.75,31,0,31.00
04/26/2004,05:00,1047.50,1047.50,1047.50,1047.50,0,3,3.00
04/26/2004,05:02,1047.75,1047.75,1047.75,1047.75,63,0,63.00
04/26/2004,05:03,1047.75,1047.75,1047.75,1047.75,24,0,24.00
04/26/2004,05:04,1047.75,1047.75,1047.75,1047.75,45,0,45.00
04/26/2004,05:05,1047.75,1047.75,1047.75,1047.75,5,0,5.00
04/26/2004,05:06,1047.75,1047.75,1047.75,1047.75,13,0,13.00
04/26/2004,05:07,1047.75,1047.75,1047.50,1047.75,27,2,29.00
04/26/2004,05:08,1047.50,1047.50,1047.50,1047.50,0,39,39.00
04/26/2004,05:09,1047.50,1047.50,1047.50,1047.50,0,28,28.00
04/26/2004,05:10,1047.50,1047.50,1047.50,1047.50,0,5,5.00
04/26/2004,05:11,1047.50,1047.50,1047.50,1047.50,0,13,13.00
04/26/2004,05:12,1047.25,1047.25,1047.25,1047.25,0,1,1.00
04/26/2004,05:17,1047.25,1047.25,1047.25,1047.25,0,67,67.00
04/26/2004,05:18,1047.25,1047.25,1047.25,1047.25,0,3,3.00
04/26/2004,05:23,1047.25,1047.25,1047.25,1047.25,0,2,2.00
04/26/2004,05:24,1047.25,1047.25,1047.25,1047.25,0,4,4.00
04/26/2004,05:25,1047.50,1047.50,1047.25,1047.25,1,15,16.00
04/26/2004,05:27,1047.50,1047.50,1047.50,1047.50,10,0,10.00
04/26/2004,05:29,1047.25,1047.25,1047.25,1047.25,0,20,20.00
04/26/2004,05:30,1047.25,1047.25,1047.25,1047.25,0,1,1.00
04/26/2004,05:32,1047.50,1047.50,1047.50,1047.50,1,0,1.00
04/26/2004,05:33,1047.50,1047.50,1047.50,1047.50,2,0,2.00
04/26/2004,05:34,1047.50,1047.50,1047.50,1047.50,8,0,8.00
04/26/2004,05:35,1047.50,1047.50,1047.50,1047.50,3,0,3.00
04/26/2004,05:36,1047.50,1047.50,1047.50,1047.50,1,0,1.00
04/26/2004,05:37,1047.25,1047.50,1047.25,1047.50,7,24,31.00
04/26/2004,05:38,1047.25,1047.50,1047.25,1047.50,3,12,15.00
04/26/2004,05:39,1047.25,1047.25,1047.25,1047.25,0,11,11.00
04/26/2004,05:40,1047.00,1047.00,1047.00,1047.00,0,8,8.00
04/26/2004,05:41,1047.00,1047.00,1047.00,1047.00,0,48,48.00
04/26/2004,05:42,1047.00,1047.00,1047.00,1047.00,0,2,2.00
04/26/2004,05:43,1047.00,1047.00,1047.00,1047.00,0,10,10.00
04/26/2004,05:45,1047.00,1047.25,1047.00,1047.25,3,15,18.00
04/26/2004,05:49,1047.25,1047.25,1047.25,1047.25,2,0,2.00
04/26/2004,05:50,1047.25,1047.25,1047.25,1047.25,2,0,2.00
04/26/2004,05:52,1047.00,1047.00,1047.00,1047.00,0,126,126.00
04/26/2004,05:56,1047.00,1047.00,1047.00,1047.00,0,1,1.00
04/26/2004,05:57,1047.00,1047.25,1047.00,1047.25,24,1,25.00
04/26/2004,05:58,1047.25,1047.25,1047.25,1047.25,193,0,193.00
04/26/2004,05:59,1047.50,1047.50,1047.50,1047.50,7,0,7.00
04/26/2004,06:00,1047.50,1047.50,1047.25,1047.50,32,2,34.00
04/26/2004,06:01,1047.50,1047.75,1047.50,1047.50,14,6,20.00
04/26/2004,06:02,1047.50,1047.50,1047.25,1047.50,7,2,9.00
04/26/2004,06:03,1047.25,1047.25,1047.25,1047.25,0,2,2.00
04/26/2004,06:04,1047.25,1047.50,1047.25,1047.50,8,5,13.00
04/26/2004,06:05,1047.50,1047.75,1047.50,1047.50,64,4,68.00
04/26/2004,06:06,1047.50,1047.75,1047.50,1047.75,263,1,264.00
04/26/2004,06:07,1048.00,1048.00,1048.00,1048.00,17,0,17.00
04/26/2004,06:08,1047.75,1047.75,1047.75,1047.75,0,70,70.00
04/26/2004,06:11,1047.50,1047.75,1047.50,1047.50,1,50,51.00
04/26/2004,06:12,1047.50,1047.75,1047.25,1047.75,1,6,7.00
04/26/2004,06:14,1047.25,1047.50,1047.25,1047.50,39,39,78.00
04/26/2004,06:15,1047.50,1047.50,1047.50,1047.50,13,0,13.00
04/26/2004,06:17,1047.50,1047.50,1047.50,1047.50,3,0,3.00
04/26/2004,06:18,1047.50,1047.50,1047.50,1047.50,12,0,12.00
04/26/2004,06:19,1047.50,1047.50,1047.50,1047.50,2,0,2.00
04/26/2004,06:22,1047.50,1047.50,1047.50,1047.50,1,0,1.00
04/26/2004,06:23,1047.75,1047.75,1047.50,1047.75,46,25,71.00
04/26/2004,06:24,1047.75,1047.75,1047.75,1047.75,6,0,6.00
04/26/2004,06:26,1047.75,1047.75,1047.75,1047.75,21,0,21.00
04/26/2004,06:27,1047.75,1047.75,1047.75,1047.75,11,0,11.00
04/26/2004,06:28,1047.75,1047.75,1047.75,1047.75,21,0,21.00
04/26/2004,06:29,1047.75,1047.75,1047.50,1047.50,10,10,20.00
04/26/2004,06:30,1047.50,1047.50,1047.50,1047.50,0,26,26.00
04/26/2004,06:31,1047.25,1047.50,1047.25,1047.50,17,3,20.00
04/26/2004,06:32,1047.50,1047.50,1047.50,1047.50,31,0,31.00
04/26/2004,06:33,1047.50,1047.50,1047.50,1047.50,15,0,15.00
04/26/2004,06:34,1047.50,1047.50,1047.50,1047.50,1,0,1.00
04/26/2004,06:35,1047.50,1047.50,1047.50,1047.50,1,0,1.00
04/26/2004,06:36,1047.50,1047.50,1047.50,1047.50,3,0,3.00
04/26/2004,06:37,1047.75,1048.00,1047.75,1048.00,148,3,151.00
04/26/2004,06:38,1048.00,1048.00,1048.00,1048.00,92,0,92.00
04/26/2004,06:41,1048.00,1048.00,1048.00,1048.00,95,0,95.00
04/26/2004,06:42,1047.75,1047.75,1047.75,1047.75,0,11,11.00
04/26/2004,06:43,1047.75,1047.75,1047.75,1047.75,0,7,7.00
04/26/2004,06:45,1048.00,1048.00,1047.75,1047.75,6,2,8.00
04/26/2004,06:46,1047.75,1048.00,1047.75,1048.00,50,83,133.00
04/26/2004,06:47,1048.00,1048.00,1048.00,1048.00,63,0,63.00
04/26/2004,06:48,1048.00,1048.00,1048.00,1048.00,45,0,45.00
04/26/2004,06:51,1048.00,1048.00,1048.00,1048.00,3,0,3.00
04/26/2004,06:52,1048.00,1048.00,1048.00,1048.00,11,0,11.00
04/26/2004,06:53,1047.75,1047.75,1047.75,1047.75,0,1,1.00
04/26/2004,06:54,1048.00,1048.00,1048.00,1048.00,10,0,10.00
04/26/2004,06:55,1047.75,1047.75,1047.75,1047.75,0,52,52.00
04/26/2004,06:56,1047.75,1047.75,1047.75,1047.75,0,41,41.00
04/26/2004,06:57,1047.75,1047.75,1047.75,1047.75,0,1,1.00
04/26/2004,06:58,1047.50,1047.50,1047.50,1047.50,0,2,2.00
04/26/2004,06:59,1047.50,1047.75,1047.50,1047.75,1,57,58.00
04/26/2004,07:00,1047.50,1047.75,1047.50,1047.50,1,21,22.00
04/26/2004,07:01,1047.50,1047.75,1047.50,1047.75,82,12,94.00
04/26/2004,07:02,1047.75,1047.75,1047.75,1047.75,39,0,39.00
04/26/2004,07:03,1047.75,1047.75,1047.75,1047.75,26,0,26.00
04/26/2004,07:04,1047.75,1047.75,1047.50,1047.50,31,4,35.00
04/26/2004,07:05,1047.50,1047.75,1047.50,1047.50,1,76,77.00
04/26/2004,07:06,1047.50,1047.75,1047.50,1047.75,22,17,39.00
04/26/2004,07:07,1047.75,1047.75,1047.50,1047.50,6,42,48.00
04/26/2004,07:08,1047.50,1047.50,1047.25,1047.25,11,18,29.00
04/26/2004,07:09,1047.25,1047.50,1047.00,1047.25,4,204,208.00
04/26/2004,07:10,1047.25,1047.25,1047.00,1047.00,5,142,147.00
04/26/2004,07:11,1047.00,1047.25,1047.00,1047.25,113,42,155.00
04/26/2004,07:12,1047.25,1047.50,1047.25,1047.25,16,1,17.00
04/26/2004,07:13,1047.50,1047.50,1047.25,1047.25,5,54,59.00
04/26/2004,07:14,1047.50,1047.50,1047.25,1047.25,8,2,10.00
04/26/2004,07:15,1047.25,1047.50,1047.25,1047.50,3,2,5.00
04/26/2004,07:16,1047.50,1047.75,1047.50,1047.75,91,0,91.00
04/26/2004,07:17,1047.75,1047.75,1047.50,1047.75,59,6,65.00
04/26/2004,07:18,1047.75,1047.75,1047.75,1047.75,39,0,39.00
04/26/2004,07:19,1048.00,1048.25,1048.00,1048.00,147,15,162.00
04/26/2004,07:20,1048.00,1048.25,1048.00,1048.00,2,11,13.00
04/26/2004,07:21,1048.00,1048.25,1048.00,1048.00,10,12,22.00
04/26/2004,07:22,1048.25,1048.25,1048.00,1048.00,2,27,29.00
04/26/2004,07:23,1048.00,1048.00,1047.50,1047.75,10,173,183.00
04/26/2004,07:24,1047.75,1047.75,1047.75,1047.75,0,32,32.00
04/26/2004,07:25,1047.50,1047.50,1047.50,1047.50,0,45,45.00
04/26/2004,07:26,1047.50,1047.50,1047.50,1047.50,0,2,2.00
04/26/2004,07:27,1047.50,1047.75,1047.50,1047.75,2,1,3.00
04/26/2004,07:28,1047.75,1047.75,1047.75,1047.75,45,0,45.00
04/26/2004,07:29,1047.75,1047.75,1047.50,1047.75,16,20,36.00
04/26/2004,07:30,1047.75,1048.00,1047.75,1047.75,85,35,120.00
04/26/2004,07:31,1047.75,1047.75,1047.50,1047.50,0,58,58.00
04/26/2004,07:32,1047.50,1047.75,1047.25,1047.75,100,243,343.00
04/26/2004,07:33,1047.75,1047.75,1047.75,1047.75,1,0,1.00
04/26/2004,07:34,1047.75,1047.75,1047.50,1047.50,1,55,56.00
04/26/2004,07:35,1047.50,1047.50,1047.50,1047.50,0,7,7.00
04/26/2004,07:36,1047.75,1047.75,1047.50,1047.50,14,46,60.00
04/26/2004,07:37,1047.75,1047.75,1047.75,1047.75,25,0,25.00
04/26/2004,07:38,1047.75,1047.75,1047.50,1047.75,9,20,29.00
04/26/2004,07:40,1047.75,1047.75,1047.75,1047.75,3,0,3.00
04/26/2004,07:41,1047.50,1047.50,1047.50,1047.50,0,55,55.00
04/26/2004,07:42,1047.50,1047.50,1047.50,1047.50,0,19,19.00
04/26/2004,07:43,1047.50,1047.50,1047.50,1047.50,0,1,1.00
04/26/2004,07:44,1047.50,1047.50,1047.50,1047.50,0,2,2.00
04/26/2004,07:45,1047.50,1047.50,1047.50,1047.50,0,47,47.00
04/26/2004,07:46,1047.50,1047.75,1047.25,1047.50,52,120,172.00
04/26/2004,07:47,1047.50,1047.75,1047.50,1047.75,21,0,21.00
04/26/2004,07:48,1047.50,1047.50,1047.50,1047.50,0,12,12.00
04/26/2004,07:49,1047.50,1047.50,1047.25,1047.25,1,113,114.00
04/26/2004,07:50,1047.25,1047.25,1047.25,1047.25,0,24,24.00
04/26/2004,07:51,1047.25,1047.25,1047.25,1047.25,0,5,5.00
04/26/2004,07:52,1047.25,1047.25,1047.25,1047.25,0,100,100.00
04/26/2004,07:53,1047.50,1047.50,1047.50,1047.50,1,0,1.00
04/26/2004,07:54,1047.50,1047.50,1047.50,1047.50,48,0,48.00
04/26/2004,07:55,1047.50,1047.50,1047.50,1047.50,93,0,93.00
04/26/2004,07:56,1047.50,1047.50,1047.50,1047.50,20,0,20.00
04/26/2004,07:57,1047.50,1047.50,1047.50,1047.50,33,0,33.00
04/26/2004,07:58,1047.75,1047.75,1047.50,1047.50,2,27,29.00
04/26/2004,07:59,1047.50,1047.50,1047.50,1047.50,0,94,94.00
04/26/2004,08:00,1047.50,1047.50,1047.50,1047.50,0,20,20.00
04/26/2004,08:01,1047.50,1047.75,1047.50,1047.50,1,50,51.00
04/26/2004,08:02,1047.50,1047.50,1047.50,1047.50,0,29,29.00
04/26/2004,08:04,1047.50,1047.50,1047.50,1047.50,0,63,63.00
04/26/2004,08:05,1047.50,1047.50,1047.25,1047.25,0,200,200.00
04/26/2004,08:06,1047.25,1047.75,1047.25,1047.75,227,116,343.00
04/26/2004,08:07,1047.75,1047.75,1047.50,1047.50,2,5,7.00
04/26/2004,08:08,1047.50,1047.50,1047.50,1047.50,0,5,5.00
04/26/2004,08:09,1047.50,1047.75,1047.50,1047.75,30,1,31.00
04/26/2004,08:10,1047.75,1048.00,1047.75,1048.00,468,17,485.00
04/26/2004,08:11,1047.75,1048.00,1047.75,1048.00,123,1,124.00
04/26/2004,08:12,1048.00,1048.00,1047.75,1048.00,71,3,74.00
04/26/2004,08:13,1048.00,1048.00,1048.00,1048.00,33,0,33.00
04/26/2004,08:14,1048.00,1048.00,1047.75,1048.00,61,10,71.00
04/26/2004,08:15,1048.00,1048.25,1048.00,1048.25,21,11,32.00
04/26/2004,08:16,1048.00,1048.25,1048.00,1048.25,3,19,22.00
04/26/2004,08:17,1048.00,1048.25,1048.00,1048.25,19,10,29.00
04/26/2004,08:18,1048.25,1048.25,1048.00,1048.25,38,2,40.00
04/26/2004,08:19,1048.25,1048.25,1048.25,1048.25,18,0,18.00
04/26/2004,08:20,1048.25,1048.25,1047.75,1047.75,1,209,210.00
04/26/2004,08:21,1048.00,1048.00,1048.00,1048.00,169,0,169.00
04/26/2004,08:22,1048.00,1048.00,1048.00,1048.00,140,0,140.00
04/26/2004,08:23,1048.25,1048.25,1048.25,1048.25,1,0,1.00
04/26/2004,08:24,1048.25,1048.25,1048.00,1048.25,4,8,12.00
04/26/2004,08:25,1048.00,1048.00,1048.00,1048.00,0,24,24.00
04/26/2004,08:26,1048.00,1048.25,1048.00,1048.25,21,1,22.00
04/26/2004,08:27,1048.00,1048.25,1048.00,1048.00,1,7,8.00
04/26/2004,08:28,1048.00,1048.25,1048.00,1048.25,2,132,134.00
04/26/2004,08:29,1048.00,1048.50,1048.00,1048.25,423,84,507.00
04/26/2004,08:30,1048.25,1048.50,1048.00,1048.00,122,431,553.00
04/26/2004,08:31,1048.00,1048.75,1048.00,1048.50,1037,580,1617.00
04/26/2004,08:32,1048.75,1048.75,1048.00,1048.00,214,611,825.00
04/26/2004,08:33,1048.25,1048.25,1047.75,1047.75,642,1090,1732.00
04/26/2004,08:34,1048.00,1048.25,1047.75,1048.25,608,464,1072.00
04/26/2004,08:35,1048.25,1048.50,1048.00,1048.25,1116,128,1244.00
04/26/2004,08:36,1048.50,1049.25,1048.25,1049.25,2919,640,3559.00
04/26/2004,08:37,1049.25,1049.50,1049.00,1049.25,1488,583,2071.00
04/26/2004,08:38,1049.50,1049.75,1049.00,1049.25,1506,1756,3262.00
04/26/2004,08:39,1049.25,1049.25,1049.00,1049.25,1308,416,1724.00
04/26/2004,08:40,1049.25,1049.50,1049.00,1049.25,950,1073,2023.00
04/26/2004,08:41,1049.25,1050.50,1049.00,1050.25,5031,374,5405.00
04/26/2004,08:42,1050.50,1050.50,1049.25,1049.50,2180,3757,5937.00
04/26/2004,08:43,1049.50,1050.00,1049.25,1049.50,1407,673,2080.00
04/26/2004,08:44,1049.75,1050.00,1049.50,1049.75,772,729,1501.00
04/26/2004,08:45,1049.75,1049.75,1049.50,1049.50,1060,961,2021.00
04/26/2004,08:46,1049.50,1050.00,1049.25,1049.50,675,1082,1757.00
04/26/2004,08:47,1049.50,1049.75,1049.25,1049.50,539,1251,1790.00
04/26/2004,08:48,1049.50,1050.00,1049.50,1049.75,1637,707,2344.00
04/26/2004,08:49,1049.75,1049.75,1049.00,1049.25,429,2414,2843.00
04/26/2004,08:50,1049.25,1049.75,1049.25,1049.50,389,547,936.00
04/26/2004,08:51,1049.50,1049.50,1049.25,1049.25,100,922,1022.00
04/26/2004,08:52,1049.25,1050.75,1049.25,1050.00,6226,2789,9015.00
04/26/2004,08:53,1050.00,1050.50,1049.75,1050.50,1249,179,1428.00
04/26/2004,08:54,1050.25,1051.50,1050.25,1051.25,3277,728,4005.00
04/26/2004,08:55,1051.25,1051.75,1051.25,1051.75,1643,1175,2818.00
04/26/2004,08:56,1051.75,1052.00,1051.25,1051.25,889,1147,2036.00
04/26/2004,08:57,1051.25,1051.75,1051.25,1051.50,1256,1453,2709.00
04/26/2004,08:58,1051.25,1051.75,1051.25,1051.25,535,607,1142.00
04/26/2004,08:59,1051.50,1051.50,1051.25,1051.25,456,161,617.00
04/26/2004,09:00,1051.25,1051.50,1051.00,1051.25,203,1073,1276.00
04/26/2004,09:01,1051.25,1051.75,1051.00,1051.50,1125,766,1891.00
04/26/2004,09:02,1051.25,1051.50,1050.25,1050.75,772,2501,3273.00
04/26/2004,09:03,1050.75,1051.00,1050.50,1050.75,474,542,1016.00
04/26/2004,09:04,1050.75,1051.00,1050.25,1050.75,439,666,1105.00
04/26/2004,09:05,1050.50,1050.75,1050.25,1050.50,228,579,807.00
04/26/2004,09:06,1050.75,1050.75,1050.25,1050.25,286,544,830.00
04/26/2004,09:07,1050.00,1050.25,1049.00,1049.00,957,3275,4232.00
04/26/2004,09:08,1049.00,1049.25,1048.50,1049.25,756,1486,2242.00
04/26/2004,09:09,1049.00,1049.25,1049.00,1049.25,520,568,1088.00
04/26/2004,09:10,1049.25,1049.50,1049.00,1049.50,493,185,678.00
04/26/2004,09:11,1049.25,1049.75,1049.00,1049.25,742,781,1523.00
04/26/2004,09:12,1049.25,1049.75,1049.00,1049.50,1325,1155,2480.00
04/26/2004,09:13,1049.50,1049.75,1049.25,1049.50,152,356,508.00
04/26/2004,09:14,1049.50,1049.75,1049.25,1049.25,172,971,1143.00
04/26/2004,09:15,1049.50,1049.50,1048.25,1048.50,641,3532,4173.00
04/26/2004,09:16,1048.25,1048.50,1047.75,1047.75,1852,4002,5854.00
04/26/2004,09:17,1047.75,1048.00,1047.00,1047.25,2528,3818,6346.00
04/26/2004,09:18,1047.25,1047.75,1046.75,1046.75,1223,1664,2887.00
04/26/2004,09:19,1047.00,1047.25,1046.75,1047.25,946,1163,2109.00
04/26/2004,09:20,1047.00,1047.50,1046.75,1047.50,891,1080,1971.00
04/26/2004,09:21,1047.25,1047.75,1047.25,1047.50,715,453,1168.00
04/26/2004,09:22,1047.50,1047.75,1047.25,1047.25,351,349,700.00
04/26/2004,09:23,1047.50,1048.00,1047.25,1048.00,1898,151,2049.00
04/26/2004,09:24,1048.00,1048.00,1047.50,1047.50,459,1519,1978.00
04/26/2004,09:25,1047.75,1047.75,1047.00,1047.25,1407,926,2333.00
04/26/2004,09:26,1047.25,1047.25,1046.25,1046.25,748,2299,3047.00
04/26/2004,09:27,1046.25,1046.50,1045.00,1045.50,2051,7615,9666.00
04/26/2004,09:28,1045.25,1045.50,1044.00,1044.25,2006,5206,7212.00
04/26/2004,09:29,1044.00,1044.50,1044.00,1044.50,1311,2075,3386.00
04/26/2004,09:30,1044.50,1044.50,1044.00,1044.50,1338,1737,3075.00
04/26/2004,09:31,1044.50,1044.75,1044.25,1044.50,707,266,973.00
04/26/2004,09:32,1044.75,1044.75,1044.00,1044.25,611,1547,2158.00
04/26/2004,09:33,1044.25,1045.25,1044.25,1045.00,2231,75,2306.00
04/26/2004,09:34,1045.25,1045.25,1044.75,1045.00,458,486,944.00
04/26/2004,09:35,1045.00,1045.00,1044.75,1045.00,406,473,879.00
04/26/2004,09:36,1045.00,1045.75,1044.75,1045.50,1704,387,2091.00
04/26/2004,09:37,1045.50,1045.50,1044.75,1045.00,491,668,1159.00
04/26/2004,09:38,1044.75,1045.00,1043.75,1043.75,436,2082,2518.00
04/26/2004,09:39,1043.75,1044.50,1043.50,1044.25,2153,2586,4739.00
04/26/2004,09:40,1044.50,1045.25,1044.00,1044.75,1830,1097,2927.00
04/26/2004,09:41,1044.75,1045.00,1044.25,1044.50,177,593,770.00
04/26/2004,09:42,1044.25,1044.75,1044.25,1044.75,497,36,533.00
04/26/2004,09:43,1044.50,1045.00,1044.50,1044.75,675,214,889.00
04/26/2004,09:44,1045.00,1045.25,1044.75,1045.25,723,365,1088.00
04/26/2004,09:45,1045.25,1045.50,1045.00,1045.25,982,162,1144.00
04/26/2004,09:46,1045.25,1045.50,1045.00,1045.25,517,186,703.00
04/26/2004,09:47,1045.25,1045.25,1044.25,1044.50,405,1027,1432.00
04/26/2004,09:48,1044.50,1045.25,1044.50,1045.00,1028,487,1515.00
04/26/2004,09:49,1045.00,1045.00,1044.50,1044.50,236,709,945.00
04/26/2004,09:50,1044.50,1044.75,1043.75,1044.75,782,1514,2296.00
04/26/2004,09:51,1044.75,1045.00,1044.25,1045.00,897,913,1810.00
04/26/2004,09:52,1045.00,1045.50,1044.75,1045.25,783,467,1250.00
04/26/2004,09:53,1045.25,1045.25,1044.75,1044.75,167,644,811.00
04/26/2004,09:54,1044.75,1045.00,1044.25,1044.75,365,1327,1692.00
04/26/2004,09:55,1044.75,1044.75,1043.75,1043.75,151,1486,1637.00
04/26/2004,09:56,1043.75,1044.00,1043.00,1043.75,1530,3258,4788.00
04/26/2004,09:57,1043.75,1044.00,1043.50,1044.00,1083,67,1150.00
04/26/2004,09:58,1044.00,1044.75,1043.75,1044.50,1609,290,1899.00
04/26/2004,09:59,1044.75,1045.00,1044.50,1044.50,1021,544,1565.00
04/26/2004,10:00,1044.50,1045.00,1044.25,1044.75,746,541,1287.00
04/26/2004,10:01,1044.50,1045.25,1044.50,1045.25,731,62,793.00
04/26/2004,10:02,1045.25,1045.25,1045.00,1045.25,504,81,585.00
04/26/2004,10:03,1045.00,1045.25,1044.50,1044.75,806,523,1329.00
04/26/2004,10:04,1044.75,1045.50,1044.75,1045.50,652,16,668.00
04/26/2004,10:05,1045.25,1045.50,1045.00,1045.50,638,419,1057.00
04/26/2004,10:06,1045.50,1046.00,1045.00,1046.00,2310,357,2667.00
04/26/2004,10:07,1046.00,1046.00,1045.50,1045.75,765,538,1303.00
04/26/2004,10:08,1045.75,1046.25,1045.50,1046.00,958,354,1312.00
04/26/2004,10:09,1046.00,1046.25,1045.75,1046.00,555,705,1260.00
04/26/2004,10:10,1046.00,1046.25,1045.75,1045.75,364,394,758.00
04/26/2004,10:11,1045.75,1046.00,1045.50,1045.50,301,634,935.00
04/26/2004,10:12,1045.75,1046.00,1045.25,1045.75,599,727,1326.00
04/26/2004,10:13,1045.75,1046.00,1045.50,1045.75,123,675,798.00
04/26/2004,10:14,1045.75,1045.75,1045.25,1045.50,298,521,819.00
04/26/2004,10:15,1045.75,1045.75,1045.25,1045.25,51,389,440.00
04/26/2004,10:16,1045.25,1045.75,1045.00,1045.25,537,1119,1656.00
04/26/2004,10:17,1045.50,1045.50,1045.25,1045.50,91,7,98.00
04/26/2004,10:18,1045.25,1045.75,1045.25,1045.50,269,367,636.00
04/26/2004,10:19,1045.50,1045.75,1045.25,1045.25,353,792,1145.00
04/26/2004,10:20,1045.25,1045.50,1045.25,1045.25,29,421,450.00
04/26/2004,10:21,1045.25,1045.50,1045.00,1045.00,25,349,374.00
04/26/2004,10:22,1045.00,1045.25,1045.00,1045.25,249,132,381.00
04/26/2004,10:23,1045.50,1045.50,1045.25,1045.25,51,129,180.00
04/26/2004,10:24,1045.25,1045.50,1045.25,1045.25,24,114,138.00
04/26/2004,10:25,1045.50,1045.75,1045.50,1045.75,235,42,277.00
04/26/2004,10:26,1045.75,1045.75,1045.50,1045.75,122,154,276.00
04/26/2004,10:27,1045.50,1046.00,1045.50,1046.00,646,10,656.00
04/26/2004,10:28,1046.00,1046.00,1045.75,1046.00,441,33,474.00
04/26/2004,10:29,1046.00,1046.00,1045.75,1046.00,187,181,368.00
04/26/2004,10:30,1046.00,1046.00,1045.75,1045.75,33,207,240.00
04/26/2004,10:31,1045.75,1046.75,1045.75,1046.75,2001,843,2844.00
04/26/2004,10:32,1046.75,1046.75,1046.50,1046.75,1529,213,1742.00
04/26/2004,10:33,1046.75,1047.00,1046.50,1046.75,273,547,820.00
04/26/2004,10:34,1046.50,1046.75,1046.25,1046.75,329,188,517.00
04/26/2004,10:35,1046.75,1046.75,1046.25,1046.25,134,215,349.00
04/26/2004,10:36,1046.25,1046.75,1046.25,1046.75,625,89,714.00
04/26/2004,10:37,1046.75,1047.00,1046.50,1046.75,323,285,608.00
04/26/2004,10:38,1046.75,1046.75,1046.50,1046.75,197,213,410.00
04/26/2004,10:39,1046.50,1046.75,1046.50,1046.50,286,200,486.00
04/26/2004,10:40,1046.50,1046.75,1046.25,1046.50,256,284,540.00
04/26/2004,10:41,1046.50,1046.75,1046.50,1046.50,4,137,141.00
04/26/2004,10:42,1046.75,1046.75,1046.50,1046.75,201,44,245.00
04/26/2004,10:43,1046.75,1047.00,1046.75,1047.00,422,138,560.00
04/26/2004,10:44,1046.75,1047.00,1046.75,1047.00,362,23,385.00
04/26/2004,10:45,1047.00,1047.00,1046.75,1047.00,25,14,39.00
04/26/2004,10:46,1047.00,1047.25,1046.75,1047.00,304,285,589.00
04/26/2004,10:47,1046.75,1047.00,1046.25,1046.25,40,1172,1212.00
04/26/2004,10:48,1046.25,1046.50,1046.00,1046.00,661,468,1129.00
04/26/2004,10:49,1046.00,1046.50,1046.00,1046.50,324,167,491.00
04/26/2004,10:50,1046.50,1046.50,1046.25,1046.50,141,771,912.00
04/26/2004,10:51,1046.25,1046.50,1046.25,1046.25,4,141,145.00
04/26/2004,10:52,1046.25,1046.25,1046.00,1046.00,4,317,321.00
04/26/2004,10:53,1046.25,1046.25,1046.00,1046.00,23,338,361.00
04/26/2004,10:54,1046.00,1046.00,1045.75,1045.75,14,409,423.00
04/26/2004,10:55,1045.75,1046.00,1045.75,1045.75,10,222,232.00
04/26/2004,10:56,1045.75,1046.00,1045.75,1046.00,15,60,75.00
04/26/2004,10:57,1046.00,1046.50,1045.75,1046.25,655,56,711.00
04/26/2004,10:58,1046.25,1046.50,1046.00,1046.50,184,13,197.00
04/26/2004,10:59,1046.50,1046.75,1046.25,1046.50,616,659,1275.00
04/26/2004,11:00,1046.50,1046.75,1046.25,1046.50,126,43,169.00
04/26/2004,11:01,1046.50,1047.00,1046.25,1047.00,604,138,742.00
04/26/2004,11:02,1047.00,1047.00,1046.25,1046.25,189,1323,1512.00
04/26/2004,11:03,1046.25,1047.00,1046.25,1047.00,398,355,753.00
04/26/2004,11:04,1047.00,1047.25,1047.00,1047.00,444,159,603.00
04/26/2004,11:05,1047.25,1047.25,1046.50,1046.75,5,889,894.00
04/26/2004,11:06,1046.75,1046.75,1046.25,1046.50,12,296,308.00
04/26/2004,11:07,1046.25,1046.50,1046.25,1046.25,7,17,24.00
04/26/2004,11:08,1046.25,1046.50,1046.25,1046.25,8,201,209.00
04/26/2004,11:09,1046.25,1046.50,1046.25,1046.25,80,38,118.00
04/26/2004,11:10,1046.50,1046.50,1045.75,1046.00,98,1132,1230.00
04/26/2004,11:11,1046.00,1046.25,1046.00,1046.00,166,113,279.00
04/26/2004,11:12,1046.00,1046.25,1046.00,1046.25,63,31,94.00
04/26/2004,11:13,1046.25,1046.25,1045.75,1046.00,100,237,337.00
04/26/2004,11:14,1046.00,1046.00,1045.75,1046.00,376,27,403.00
04/26/2004,11:15,1046.00,1046.25,1046.00,1046.25,33,67,100.00
04/26/2004,11:16,1046.25,1046.25,1045.25,1046.00,927,1402,2329.00
04/26/2004,11:17,1045.75,1046.00,1045.25,1045.25,164,441,605.00
04/26/2004,11:18,1045.25,1045.75,1045.25,1045.75,448,31,479.00
04/26/2004,11:19,1045.75,1045.75,1045.50,1045.75,29,15,44.00
04/26/2004,11:20,1045.75,1045.75,1045.50,1045.75,33,2,35.00
04/26/2004,11:21,1045.75,1045.75,1045.50,1045.50,326,9,335.00
04/26/2004,11:22,1045.50,1045.75,1045.25,1045.50,86,486,572.00
04/26/2004,11:23,1045.50,1046.00,1045.25,1045.75,668,296,964.00
04/26/2004,11:24,1046.00,1046.00,1045.75,1045.75,57,219,276.00
04/26/2004,11:25,1045.75,1046.00,1045.50,1046.00,50,303,353.00
04/26/2004,11:26,1045.75,1046.00,1045.75,1045.75,42,467,509.00
04/26/2004,11:27,1045.75,1046.00,1045.75,1046.00,5,20,25.00
04/26/2004,11:28,1045.75,1046.00,1045.50,1045.75,24,187,211.00
04/26/2004,11:29,1045.50,1045.50,1045.25,1045.25,1,622,623.00
04/26/2004,11:30,1045.25,1045.50,1045.00,1045.25,157,161,318.00
04/26/2004,11:31,1045.25,1045.75,1045.25,1045.50,205,193,398.00
04/26/2004,11:32,1045.50,1045.75,1045.25,1045.75,114,38,152.00
04/26/2004,11:33,1045.50,1046.25,1045.50,1046.25,900,98,998.00
04/26/2004,11:34,1046.00,1046.50,1046.00,1046.00,340,373,713.00
04/26/2004,11:35,1046.00,1046.25,1045.75,1046.00,6,197,203.00
04/26/2004,11:36,1046.00,1046.25,1045.75,1046.00,152,17,169.00
04/26/2004,11:37,1046.00,1046.25,1045.75,1046.00,57,196,253.00
04/26/2004,11:38,1046.00,1046.25,1046.00,1046.25,2,14,16.00
04/26/2004,11:39,1046.25,1046.25,1045.75,1045.75,7,145,152.00
04/26/2004,11:40,1045.75,1046.00,1045.75,1046.00,35,31,66.00
04/26/2004,11:41,1045.75,1046.00,1045.75,1046.00,23,215,238.00
04/26/2004,11:42,1046.00,1046.00,1045.25,1045.25,164,912,1076.00
04/26/2004,11:43,1045.50,1045.50,1045.00,1045.00,147,721,868.00
04/26/2004,11:44,1045.00,1045.50,1045.00,1045.00,346,175,521.00
04/26/2004,11:45,1045.00,1045.00,1044.25,1044.75,737,1646,2383.00
04/26/2004,11:46,1044.75,1045.00,1044.50,1045.00,515,66,581.00
04/26/2004,11:47,1045.00,1045.00,1044.75,1044.75,198,479,677.00
04/26/2004,11:48,1044.50,1045.00,1044.50,1044.75,107,1010,1117.00
04/26/2004,11:49,1044.75,1044.75,1044.50,1044.75,54,335,389.00
04/26/2004,11:50,1044.75,1044.75,1044.50,1044.50,30,8,38.00
04/26/2004,11:51,1044.75,1045.00,1044.50,1045.00,353,1,354.00
04/26/2004,11:52,1045.00,1045.00,1044.75,1045.00,142,13,155.00
04/26/2004,11:53,1044.75,1045.00,1044.50,1044.75,318,1006,1324.00
04/26/2004,11:54,1044.75,1045.00,1044.50,1045.00,375,34,409.00
04/26/2004,11:55,1045.00,1045.25,1044.75,1045.25,878,11,889.00
04/26/2004,11:56,1045.25,1045.50,1045.00,1045.50,104,140,244.00
04/26/2004,11:57,1045.25,1045.75,1045.25,1045.50,384,74,458.00
04/26/2004,11:58,1045.50,1045.75,1045.25,1045.25,23,94,117.00
04/26/2004,11:59,1045.50,1045.50,1045.00,1045.25,13,203,216.00
04/26/2004,12:00,1045.00,1045.25,1045.00,1045.00,17,34,51.00
04/26/2004,12:01,1045.25,1045.50,1045.00,1045.25,102,19,121.00
04/26/2004,12:02,1045.50,1045.50,1045.00,1045.50,17,122,139.00
04/26/2004,12:03,1045.50,1045.50,1045.25,1045.50,10,6,16.00
04/26/2004,12:04,1045.50,1045.75,1045.50,1045.50,260,57,317.00
04/26/2004,12:05,1045.50,1046.50,1045.50,1046.25,1677,252,1929.00
04/26/2004,12:06,1046.25,1046.50,1046.00,1046.25,395,152,547.00
04/26/2004,12:07,1046.50,1046.75,1046.25,1046.75,926,12,938.00
04/26/2004,12:08,1046.75,1046.75,1046.50,1046.75,546,323,869.00
04/26/2004,12:09,1046.50,1047.00,1046.25,1046.75,1195,502,1697.00
04/26/2004,12:10,1046.50,1046.75,1046.25,1046.25,118,230,348.00
04/26/2004,12:11,1046.50,1046.75,1046.25,1046.25,62,37,99.00
04/26/2004,12:12,1046.25,1046.50,1046.25,1046.25,26,14,40.00
04/26/2004,12:13,1046.25,1046.50,1046.25,1046.50,13,22,35.00
04/26/2004,12:14,1046.50,1046.50,1046.00,1046.00,34,773,807.00
04/26/2004,12:15,1046.00,1046.25,1045.75,1045.75,3,333,336.00
04/26/2004,12:16,1045.75,1046.00,1045.50,1045.50,250,379,629.00
04/26/2004,12:17,1045.50,1045.75,1045.25,1045.25,26,1089,1115.00
04/26/2004,12:18,1045.25,1045.75,1045.00,1045.75,530,44,574.00
04/26/2004,12:19,1045.50,1045.50,1045.25,1045.50,171,75,246.00
04/26/2004,12:20,1045.50,1045.50,1045.25,1045.25,17,151,168.00
04/26/2004,12:21,1045.25,1045.75,1045.25,1045.75,264,48,312.00
04/26/2004,12:22,1045.50,1045.50,1045.25,1045.50,44,215,259.00
04/26/2004,12:23,1045.50,1045.50,1045.25,1045.25,19,17,36.00
04/26/2004,12:24,1045.25,1045.50,1045.25,1045.50,6,124,130.00
04/26/2004,12:25,1045.25,1045.75,1045.25,1045.50,219,31,250.00
04/26/2004,12:26,1045.50,1045.50,1045.00,1045.25,114,478,592.00
04/26/2004,12:27,1045.25,1045.25,1045.00,1045.00,139,27,166.00
04/26/2004,12:28,1045.25,1045.50,1045.00,1045.25,141,55,196.00
04/26/2004,12:29,1045.25,1045.50,1045.00,1045.25,42,38,80.00
04/26/2004,12:30,1045.25,1045.25,1044.75,1045.00,131,171,302.00
04/26/2004,12:31,1045.00,1045.50,1045.00,1045.50,211,26,237.00
04/26/2004,12:32,1045.50,1045.50,1045.25,1045.50,15,23,38.00
04/26/2004,12:33,1045.25,1045.25,1045.00,1045.25,83,172,255.00
04/26/2004,12:34,1045.00,1045.25,1044.75,1045.00,215,379,594.00
04/26/2004,12:35,1045.00,1045.25,1045.00,1045.00,23,315,338.00
04/26/2004,12:36,1045.25,1045.25,1044.50,1044.50,6,993,999.00
04/26/2004,12:37,1044.50,1044.75,1044.50,1044.75,16,137,153.00
04/26/2004,12:38,1044.75,1045.25,1044.75,1045.25,892,6,898.00
04/26/2004,12:39,1045.25,1045.50,1045.00,1045.25,149,69,218.00
04/26/2004,12:40,1045.25,1045.50,1045.25,1045.50,299,244,543.00
04/26/2004,12:41,1045.50,1045.50,1045.25,1045.25,44,25,69.00
04/26/2004,12:42,1045.25,1045.50,1045.25,1045.50,14,9,23.00
04/26/2004,12:43,1045.50,1045.75,1045.25,1045.75,192,13,205.00
04/26/2004,12:44,1045.75,1046.00,1045.50,1045.75,340,58,398.00
04/26/2004,12:45,1046.00,1046.00,1045.75,1045.75,67,706,773.00
04/26/2004,12:46,1046.00,1046.00,1045.75,1045.75,186,215,401.00
04/26/2004,12:47,1045.75,1046.25,1045.75,1046.25,499,26,525.00
04/26/2004,12:48,1046.25,1046.25,1046.00,1046.00,17,173,190.00
04/26/2004,12:49,1046.00,1046.25,1046.00,1046.00,182,25,207.00
04/26/2004,12:50,1046.00,1046.00,1045.50,1045.75,23,421,444.00
04/26/2004,12:51,1045.50,1045.75,1045.50,1045.75,195,12,207.00
04/26/2004,12:52,1045.75,1045.75,1045.25,1045.50,107,440,547.00
04/26/2004,12:53,1045.75,1045.75,1045.50,1045.50,20,10,30.00
04/26/2004,12:54,1045.75,1045.75,1045.50,1045.50,8,291,299.00
04/26/2004,12:55,1045.50,1045.50,1045.25,1045.50,2,218,220.00
04/26/2004,12:56,1045.25,1045.50,1045.25,1045.25,6,15,21.00
04/26/2004,12:57,1045.25,1045.75,1045.25,1045.50,253,34,287.00
04/26/2004,12:58,1045.50,1045.75,1045.50,1045.50,84,102,186.00
04/26/2004,12:59,1045.25,1045.50,1045.25,1045.25,63,148,211.00
04/26/2004,13:00,1045.50,1045.50,1044.75,1044.75,9,1402,1411.00
04/26/2004,13:01,1044.75,1045.25,1044.50,1045.00,458,750,1208.00
04/26/2004,13:02,1045.00,1045.25,1044.50,1044.50,310,461,771.00
04/26/2004,13:03,1044.50,1044.75,1044.00,1044.50,534,1540,2074.00
04/26/2004,13:04,1044.25,1044.75,1044.00,1044.50,1221,1011,2232.00
04/26/2004,13:05,1044.50,1044.50,1043.75,1043.75,84,2645,2729.00
04/26/2004,13:06,1043.75,1044.00,1043.50,1044.00,873,1142,2015.00
04/26/2004,13:07,1044.00,1044.25,1044.00,1044.00,334,139,473.00
04/26/2004,13:08,1044.00,1044.25,1043.25,1043.75,225,1678,1903.00
04/26/2004,13:09,1043.50,1043.75,1043.25,1043.25,81,856,937.00
04/26/2004,13:10,1043.25,1043.25,1042.75,1043.00,1819,2609,4428.00
04/26/2004,13:11,1043.25,1043.25,1041.50,1041.50,960,5327,6287.00
04/26/2004,13:12,1041.75,1042.00,1041.50,1041.75,1319,2664,3983.00
04/26/2004,13:13,1041.75,1042.25,1041.50,1042.00,1521,561,2082.00
04/26/2004,13:14,1042.00,1042.50,1041.75,1042.25,1578,1176,2754.00
04/26/2004,13:15,1042.25,1042.50,1042.00,1042.25,824,589,1413.00
04/26/2004,13:16,1042.00,1042.25,1041.25,1041.25,839,2749,3588.00
04/26/2004,13:17,1041.25,1042.25,1041.25,1042.00,1590,527,2117.00
04/26/2004,13:18,1042.25,1042.25,1041.75,1042.00,475,492,967.00
04/26/2004,13:19,1042.00,1042.50,1041.75,1042.25,934,291,1225.00
04/26/2004,13:20,1042.25,1042.25,1042.00,1042.25,516,36,552.00
04/26/2004,13:21,1042.25,1042.25,1041.75,1042.25,900,1062,1962.00
04/26/2004,13:22,1042.00,1042.25,1041.50,1041.75,416,1202,1618.00
04/26/2004,13:23,1042.00,1042.00,1041.50,1041.50,273,760,1033.00
04/26/2004,13:24,1041.50,1042.25,1041.50,1042.25,922,135,1057.00
04/26/2004,13:25,1042.25,1042.25,1041.75,1041.75,402,225,627.00
04/26/2004,13:26,1042.00,1042.25,1041.25,1041.50,285,1197,1482.00
04/26/2004,13:27,1041.25,1041.50,1040.75,1041.00,1546,2830,4376.00
04/26/2004,13:28,1041.25,1041.25,1040.75,1041.00,782,1543,2325.00
04/26/2004,13:29,1041.00,1041.25,1040.50,1040.50,172,1716,1888.00
04/26/2004,13:30,1040.75,1041.00,1040.25,1040.50,832,1525,2357.00
04/26/2004,13:31,1040.75,1040.75,1040.25,1040.75,904,1297,2201.00
04/26/2004,13:32,1040.75,1041.00,1040.75,1040.75,924,322,1246.00
04/26/2004,13:33,1040.75,1041.00,1040.50,1040.75,529,1117,1646.00
04/26/2004,13:34,1040.75,1041.25,1040.75,1041.00,564,469,1033.00
04/26/2004,13:35,1041.00,1041.75,1041.00,1041.50,1553,725,2278.00
04/26/2004,13:36,1041.50,1041.75,1041.25,1041.50,861,591,1452.00
04/26/2004,13:37,1041.75,1041.75,1041.00,1041.25,663,2222,2885.00
04/26/2004,13:38,1041.25,1041.50,1041.25,1041.50,304,232,536.00
04/26/2004,13:39,1041.50,1042.25,1041.50,1042.25,1723,167,1890.00
04/26/2004,13:40,1042.00,1042.50,1042.00,1042.25,1870,660,2530.00
04/26/2004,13:41,1042.50,1042.50,1042.00,1042.00,130,314,444.00
04/26/2004,13:42,1042.00,1042.50,1042.00,1042.50,965,142,1107.00
04/26/2004,13:43,1042.25,1042.75,1041.75,1042.00,690,965,1655.00
04/26/2004,13:44,1041.75,1042.00,1041.50,1041.75,161,1071,1232.00
04/26/2004,13:45,1041.75,1042.00,1041.75,1042.00,153,19,172.00
04/26/2004,13:46,1042.00,1042.25,1041.75,1042.25,388,138,526.00
04/26/2004,13:47,1042.00,1042.25,1042.00,1042.25,66,48,114.00
04/26/2004,13:48,1042.25,1042.25,1041.75,1041.75,140,344,484.00
04/26/2004,13:49,1041.75,1042.00,1041.25,1041.50,349,1271,1620.00
04/26/2004,13:50,1041.25,1041.75,1041.25,1041.75,254,650,904.00
04/26/2004,13:51,1041.50,1042.25,1041.50,1042.00,899,128,1027.00
04/26/2004,13:52,1042.00,1042.00,1041.50,1041.75,106,363,469.00
04/26/2004,13:53,1041.75,1041.75,1041.25,1041.50,76,256,332.00
04/26/2004,13:54,1041.75,1042.25,1041.50,1042.25,867,29,896.00
04/26/2004,13:55,1042.00,1042.25,1041.75,1042.00,113,213,326.00
04/26/2004,13:56,1042.00,1042.75,1042.00,1042.50,2118,533,2651.00
04/26/2004,13:57,1042.50,1042.75,1042.25,1042.75,502,17,519.00
04/26/2004,13:58,1042.75,1043.50,1042.75,1043.25,3175,990,4165.00
04/26/2004,13:59,1043.25,1043.50,1042.50,1042.75,417,1498,1915.00
04/26/2004,14:00,1042.75,1043.00,1042.50,1042.50,51,335,386.00
04/26/2004,14:01,1042.75,1042.75,1042.50,1042.75,368,396,764.00
04/26/2004,14:02,1042.50,1042.75,1042.25,1042.25,255,344,599.00
04/26/2004,14:03,1042.25,1042.50,1042.25,1042.50,321,423,744.00
04/26/2004,14:04,1042.50,1042.75,1042.50,1042.75,48,3,51.00
04/26/2004,14:05,1042.75,1042.75,1042.50,1042.50,20,295,315.00
04/26/2004,14:06,1042.50,1042.75,1042.50,1042.75,20,186,206.00
04/26/2004,14:07,1042.50,1042.75,1042.50,1042.75,6,166,172.00
04/26/2004,14:08,1042.50,1042.75,1041.50,1041.50,818,2277,3095.00
04/26/2004,14:09,1041.50,1041.75,1041.25,1041.25,862,1260,2122.00
04/26/2004,14:10,1041.25,1041.50,1040.75,1040.75,529,1634,2163.00
04/26/2004,14:11,1040.75,1041.00,1040.50,1040.75,394,1415,1809.00
04/26/2004,14:12,1040.50,1040.75,1038.75,1039.00,1224,7080,8304.00
04/26/2004,14:13,1038.75,1039.50,1038.75,1039.00,1685,970,2655.00
04/26/2004,14:14,1039.25,1040.00,1039.00,1040.00,1878,187,2065.00
04/26/2004,14:15,1040.00,1040.25,1039.50,1040.00,1320,1102,2422.00
04/26/2004,14:16,1040.00,1040.25,1040.00,1040.25,168,353,521.00
04/26/2004,14:17,1040.25,1040.25,1039.75,1039.75,176,642,818.00
04/26/2004,14:18,1040.00,1040.50,1039.75,1040.50,859,70,929.00
04/26/2004,14:19,1040.50,1040.50,1039.75,1040.25,922,1393,2315.00
04/26/2004,14:20,1040.50,1041.75,1040.25,1041.75,2985,454,3439.00
04/26/2004,14:21,1041.75,1042.50,1041.75,1042.25,3458,1220,4678.00
04/26/2004,14:22,1042.25,1042.50,1041.75,1042.00,2724,2359,5083.00
04/26/2004,14:23,1042.00,1042.25,1041.75,1042.00,33,511,544.00
04/26/2004,14:24,1042.00,1042.25,1041.50,1042.25,834,622,1456.00
04/26/2004,14:25,1042.00,1042.50,1042.00,1042.00,630,1049,1679.00
04/26/2004,14:26,1042.25,1042.75,1041.75,1042.00,1113,1154,2267.00
04/26/2004,14:27,1042.00,1042.00,1041.50,1041.75,953,923,1876.00
04/26/2004,14:28,1042.00,1042.50,1042.00,1042.50,850,11,861.00
04/26/2004,14:29,1042.50,1042.75,1042.25,1042.25,347,291,638.00
04/26/2004,14:30,1042.50,1042.75,1042.25,1042.25,516,526,1042.00
04/26/2004,14:31,1042.50,1042.75,1042.25,1042.50,483,123,606.00
04/26/2004,14:32,1042.50,1042.50,1041.50,1042.00,887,1835,2722.00
04/26/2004,14:33,1041.75,1042.25,1041.75,1041.75,292,755,1047.00
04/26/2004,14:34,1041.75,1042.00,1041.50,1041.75,64,242,306.00
04/26/2004,14:35,1041.75,1041.75,1040.75,1040.75,225,2001,2226.00
04/26/2004,14:36,1040.75,1041.00,1040.25,1040.75,1550,2463,4013.00
04/26/2004,14:37,1040.75,1041.00,1040.50,1041.00,891,584,1475.00
04/26/2004,14:38,1040.75,1041.25,1040.75,1041.25,763,393,1156.00
04/26/2004,14:39,1041.25,1041.25,1041.00,1041.25,122,18,140.00
04/26/2004,14:40,1041.00,1041.25,1040.50,1040.50,32,1487,1519.00
04/26/2004,14:41,1040.75,1041.25,1040.50,1041.25,1254,146,1400.00
04/26/2004,14:42,1041.25,1042.00,1041.00,1041.75,2520,1971,4491.00
04/26/2004,14:43,1041.75,1042.00,1041.00,1041.25,311,459,770.00
04/26/2004,14:44,1041.25,1041.25,1040.50,1040.75,486,1923,2409.00
04/26/2004,14:45,1040.75,1041.50,1040.75,1041.00,1491,203,1694.00
04/26/2004,14:46,1041.25,1041.25,1040.50,1040.75,1281,1037,2318.00
04/26/2004,14:47,1040.50,1041.00,1040.25,1041.00,1064,1135,2199.00
04/26/2004,14:48,1041.00,1041.50,1040.75,1041.50,1405,340,1745.00
04/26/2004,14:49,1041.50,1041.75,1041.25,1041.75,416,408,824.00
04/26/2004,14:50,1041.50,1042.50,1041.50,1042.00,2401,730,3131.00
04/26/2004,14:51,1042.25,1042.25,1041.75,1042.00,931,249,1180.00
04/26/2004,14:52,1042.25,1042.25,1041.50,1041.75,272,675,947.00
04/26/2004,14:53,1041.75,1042.00,1041.75,1041.75,116,300,416.00
04/26/2004,14:54,1041.75,1041.75,1041.50,1041.75,220,198,418.00
04/26/2004,14:55,1041.50,1041.75,1041.25,1041.75,416,1089,1505.00
04/26/2004,14:56,1041.75,1041.75,1041.50,1041.75,146,368,514.00
04/26/2004,14:57,1041.75,1041.75,1041.25,1041.75,642,446,1088.00
04/26/2004,14:58,1041.75,1041.75,1041.50,1041.75,422,44,466.00
04/26/2004,14:59,1041.50,1042.00,1041.50,1042.00,1059,30,1089.00
04/26/2004,15:00,1042.00,1042.25,1041.75,1042.00,2092,1172,3264.00
04/26/2004,15:01,1042.00,1043.25,1042.00,1043.00,4577,1430,6007.00
04/26/2004,15:02,1042.75,1043.25,1042.75,1043.00,907,995,1902.00
04/26/2004,15:03,1043.00,1043.25,1042.75,1043.00,782,757,1539.00
04/26/2004,15:04,1043.00,1043.00,1042.75,1043.00,34,90,124.00
04/26/2004,15:05,1043.00,1044.00,1042.75,1044.00,2682,130,2812.00
04/26/2004,15:06,1044.00,1044.50,1043.50,1043.75,2340,1514,3854.00
04/26/2004,15:07,1043.75,1044.00,1043.50,1043.50,779,593,1372.00
04/26/2004,15:08,1043.75,1044.00,1043.75,1044.00,277,140,417.00
04/26/2004,15:09,1044.00,1044.00,1043.50,1044.00,515,504,1019.00
04/26/2004,15:10,1043.75,1044.00,1043.75,1044.00,95,260,355.00
04/26/2004,15:11,1044.00,1045.00,1044.00,1044.75,3752,167,3919.00
04/26/2004,15:12,1045.00,1045.25,1044.50,1045.00,1418,1748,3166.00
04/26/2004,15:13,1045.00,1045.25,1045.00,1045.25,403,179,582.00
04/26/2004,15:14,1045.00,1045.25,1044.75,1045.25,172,839,1011.00
04/26/2004,15:15,1045.00,1046.00,1045.00,1045.75,4972,2339,7311.00
04/26/2004,15:16,1045.75,1045.75,1045.75,1045.75,1,0,1.00
04/26/2004,15:31,1045.50,1045.75,1045.25,1045.50,95,299,394.00
04/26/2004,15:32,1045.75,1046.00,1045.50,1045.75,74,8,82.00
04/26/2004,15:33,1045.75,1046.00,1045.75,1045.75,25,12,37.00
04/26/2004,15:34,1045.75,1045.75,1045.75,1045.75,0,294,294.00
04/26/2004,15:35,1045.75,1045.75,1045.50,1045.75,16,147,163.00
04/26/2004,15:36,1045.75,1046.00,1045.50,1045.75,32,60,92.00
04/26/2004,15:37,1045.75,1045.75,1045.75,1045.75,37,0,37.00
04/26/2004,15:38,1045.75,1046.25,1045.75,1046.25,103,1,104.00
04/26/2004,15:39,1046.00,1046.00,1046.00,1046.00,0,67,67.00
04/26/2004,15:40,1046.25,1046.25,1046.00,1046.00,1,4,5.00
04/26/2004,15:41,1046.25,1046.25,1045.75,1046.25,40,102,142.00
04/26/2004,15:42,1046.00,1046.00,1046.00,1046.00,0,88,88.00
04/26/2004,15:43,1046.25,1046.25,1046.00,1046.00,1,5,6.00
04/26/2004,15:44,1046.25,1046.25,1046.00,1046.25,2,1,3.00
04/26/2004,15:45,1046.00,1046.00,1046.00,1046.00,0,16,16.00
04/26/2004,15:46,1046.00,1046.25,1045.75,1046.00,178,32,210.00
04/26/2004,15:47,1046.25,1046.50,1046.00,1046.50,76,2,78.00
04/26/2004,15:48,1046.50,1046.50,1046.25,1046.25,2,8,10.00
04/26/2004,15:49,1046.25,1046.50,1046.25,1046.25,2,104,106.00
04/26/2004,15:50,1046.25,1046.25,1046.25,1046.25,0,1,1.00
04/26/2004,15:51,1046.00,1046.00,1046.00,1046.00,0,11,11.00
04/26/2004,15:52,1046.00,1046.00,1046.00,1046.00,0,151,151.00
04/26/2004,15:53,1046.00,1046.00,1046.00,1046.00,0,104,104.00
04/26/2004,15:54,1046.00,1046.25,1046.00,1046.00,1,13,14.00
04/26/2004,15:55,1046.00,1046.25,1046.00,1046.25,82,2,84.00
04/26/2004,15:56,1046.00,1046.25,1046.00,1046.25,54,2,56.00
04/26/2004,15:58,1046.25,1046.25,1046.00,1046.25,4,1,5.00
04/26/2004,15:59,1046.25,1046.25,1046.00,1046.00,6,6,12.00
04/26/2004,16:00,1046.25,1046.25,1046.00,1046.25,35,52,87.00
04/26/2004,17:01,1045.75,1045.75,1045.50,1045.75,49,47,96.00
04/26/2004,17:02,1045.75,1045.75,1045.75,1045.75,19,0,19.00
04/26/2004,17:03,1045.75,1045.75,1045.75,1045.75,99,0,99.00
04/26/2004,17:04,1045.75,1045.75,1045.75,1045.75,25,0,25.00
04/26/2004,17:05,1045.50,1045.50,1045.50,1045.50,0,1,1.00
04/26/2004,17:08,1045.50,1045.50,1045.50,1045.50,0,1,1.00
04/26/2004,17:09,1045.75,1045.75,1045.75,1045.75,1,0,1.00
04/26/2004,17:12,1045.75,1045.75,1045.75,1045.75,34,0,34.00
04/26/2004,17:17,1045.75,1045.75,1045.75,1045.75,2,0,2.00
04/26/2004,17:20,1045.75,1045.75,1045.75,1045.75,1,0,1.00
04/26/2004,17:23,1045.50,1045.75,1045.50,1045.50,1,52,53.00
04/26/2004,17:24,1045.50,1045.50,1045.50,1045.50,0,11,11.00
04/26/2004,17:27,1045.50,1045.50,1045.50,1045.50,0,1,1.00
04/26/2004,17:28,1045.50,1045.50,1045.25,1045.50,3,2,5.00
04/26/2004,17:31,1045.25,1045.25,1045.25,1045.25,0,125,125.00
04/26/2004,17:32,1045.25,1045.25,1045.25,1045.25,0,54,54.00
04/26/2004,17:36,1045.25,1045.25,1045.25,1045.25,0,20,20.00
04/26/2004,17:37,1045.25,1045.25,1045.00,1045.00,0,15,15.00
04/26/2004,17:38,1045.00,1045.25,1045.00,1045.00,20,37,57.00
04/26/2004,17:39,1045.00,1045.00,1045.00,1045.00,0,32,32.00
04/26/2004,17:40,1045.00,1045.00,1045.00,1045.00,0,2,2.00
04/26/2004,17:41,1045.25,1045.25,1045.25,1045.25,53,0,53.00
04/26/2004,17:42,1045.25,1045.25,1045.25,1045.25,15,0,15.00
04/26/2004,17:43,1045.50,1045.50,1045.50,1045.50,1,0,1.00
04/26/2004,17:46,1045.25,1045.25,1045.25,1045.25,0,6,6.00
04/26/2004,17:47,1045.25,1045.25,1045.25,1045.25,0,1,1.00
04/26/2004,17:48,1045.25,1045.25,1045.25,1045.25,0,9,9.00
04/26/2004,17:50,1045.00,1045.00,1045.00,1045.00,0,218,218.00
04/26/2004,17:51,1045.00,1045.00,1045.00,1045.00,0,32,32.00
04/26/2004,17:54,1045.00,1045.00,1045.00,1045.00,0,10,10.00
04/26/2004,17:55,1045.00,1045.00,1045.00,1045.00,0,22,22.00
04/26/2004,17:56,1045.00,1045.00,1045.00,1045.00,0,24,24.00
04/26/2004,17:57,1045.00,1045.00,1045.00,1045.00,0,1,1.00
04/26/2004,17:59,1045.00,1045.00,1045.00,1045.00,0,26,26.00
04/26/2004,18:01,1044.75,1045.00,1044.75,1045.00,3,1,4.00
04/26/2004,18:02,1045.00,1045.00,1044.75,1045.00,2,1,3.00
04/26/2004,18:04,1044.75,1045.00,1044.75,1044.75,5,96,101.00
04/26/2004,18:05,1045.00,1045.00,1045.00,1045.00,1,0,1.00
04/26/2004,18:06,1045.00,1045.00,1045.00,1045.00,1,0,1.00
04/26/2004,18:09,1045.00,1045.00,1045.00,1045.00,1,0,1.00
04/26/2004,18:11,1045.00,1045.00,1044.75,1044.75,5,1,6.00
04/26/2004,18:13,1044.75,1045.00,1044.75,1045.00,2,1,3.00
04/26/2004,18:20,1045.00,1045.00,1045.00,1045.00,5,0,5.00
04/26/2004,18:27,1045.00,1045.00,1045.00,1045.00,2,0,2.00
04/26/2004,18:28,1045.25,1045.25,1045.25,1045.25,13,0,13.00
04/26/2004,18:29,1045.25,1045.25,1045.00,1045.00,2,2,4.00
04/26/2004,18:30,1044.75,1044.75,1044.75,1044.75,0,48,48.00
04/26/2004,18:31,1045.00,1045.25,1045.00,1045.25,10,0,10.00
04/26/2004,18:32,1045.00,1045.25,1044.75,1045.25,4,2,6.00
04/26/2004,18:39,1045.00,1045.00,1045.00,1045.00,0,1,1.00
04/26/2004,18:41,1044.75,1044.75,1044.75,1044.75,0,1,1.00
04/26/2004,18:42,1044.75,1044.75,1044.75,1044.75,0,3,3.00
04/26/2004,18:43,1044.75,1044.75,1044.75,1044.75,0,1,1.00
04/26/2004,18:47,1045.00,1045.00,1045.00,1045.00,20,0,20.00
04/26/2004,18:49,1045.00,1045.00,1045.00,1045.00,3,0,3.00
04/26/2004,18:51,1044.75,1045.25,1044.75,1045.25,2,1,3.00
04/26/2004,18:52,1045.00,1045.25,1045.00,1045.00,1,2,3.00
04/26/2004,18:54,1045.00,1045.00,1045.00,1045.00,0,6,6.00
04/26/2004,18:55,1045.00,1045.25,1045.00,1045.25,18,1,19.00
04/26/2004,19:02,1045.50,1045.50,1045.25,1045.25,28,2,30.00
04/26/2004,19:06,1045.25,1045.25,1045.25,1045.25,0,1,1.00
04/26/2004,19:08,1045.50,1045.50,1045.50,1045.50,26,0,26.00
04/26/2004,19:09,1045.50,1045.50,1045.50,1045.50,21,0,21.00
04/26/2004,19:10,1045.50,1045.50,1045.50,1045.50,7,0,7.00
04/26/2004,19:18,1045.25,1045.25,1045.25,1045.25,0,2,2.00
04/26/2004,19:19,1045.50,1045.50,1045.50,1045.50,1,0,1.00
04/26/2004,19:20,1045.50,1045.50,1045.50,1045.50,3,0,3.00
04/26/2004,19:22,1045.25,1045.25,1045.25,1045.25,0,1,1.00
04/26/2004,19:32,1045.25,1045.25,1045.25,1045.25,0,37,37.00
04/26/2004,19:33,1045.00,1045.00,1045.00,1045.00,0,1,1.00
04/26/2004,19:37,1045.25,1045.25,1045.25,1045.25,8,0,8.00
04/26/2004,19:39,1045.25,1045.25,1045.25,1045.25,5,0,5.00
04/26/2004,19:40,1045.25,1045.25,1045.25,1045.25,2,0,2.00
04/26/2004,19:41,1045.25,1045.25,1045.25,1045.25,2,0,2.00
04/26/2004,19:42,1045.25,1045.25,1045.25,1045.25,1,0,1.00
04/26/2004,19:43,1045.25,1045.25,1045.25,1045.25,1,0,1.00
04/26/2004,19:44,1045.00,1045.00,1045.00,1045.00,0,1,1.00
04/26/2004,19:47,1045.25,1045.25,1045.25,1045.25,17,0,17.00
04/26/2004,19:48,1045.25,1045.50,1045.25,1045.50,45,0,45.00
04/26/2004,19:50,1045.50,1045.50,1045.50,1045.50,9,0,9.00
04/26/2004,19:51,1045.50,1046.00,1045.50,1046.00,53,0,53.00
04/26/2004,19:52,1045.50,1045.50,1045.50,1045.50,0,2,2.00
04/26/2004,19:53,1045.75,1045.75,1045.75,1045.75,1,0,1.00
04/26/2004,19:54,1045.75,1045.75,1045.75,1045.75,18,0,18.00
04/26/2004,19:56,1045.75,1045.75,1045.75,1045.75,1,0,1.00
04/26/2004,19:57,1045.50,1045.75,1045.50,1045.75,2,2,4.00
04/26/2004,19:58,1045.75,1045.75,1045.75,1045.75,1,0,1.00
04/26/2004,19:59,1045.50,1045.75,1045.50,1045.75,17,2,19.00
04/26/2004,20:08,1045.50,1045.50,1045.50,1045.50,0,1,1.00
04/26/2004,20:09,1045.50,1045.50,1045.50,1045.50,0,1,1.00
04/26/2004,20:10,1045.75,1045.75,1045.75,1045.75,16,0,16.00
04/26/2004,20:11,1045.50,1045.50,1045.50,1045.50,0,42,42.00
04/26/2004,20:12,1045.50,1045.50,1045.50,1045.50,0,38,38.00
04/26/2004,20:16,1045.50,1045.75,1045.50,1045.75,1,5,6.00
04/26/2004,20:23,1045.50,1045.50,1045.25,1045.25,0,20,20.00
04/26/2004,20:26,1045.25,1045.25,1045.25,1045.25,0,1,1.00
04/26/2004,20:31,1045.25,1045.50,1045.25,1045.50,2,1,3.00
04/26/2004,20:34,1045.50,1045.50,1045.50,1045.50,4,0,4.00
04/26/2004,20:36,1045.75,1045.75,1045.75,1045.75,20,0,20.00
04/26/2004,20:43,1045.50,1045.50,1045.50,1045.50,0,3,3.00
04/26/2004,20:44,1045.75,1045.75,1045.75,1045.75,3,0,3.00
04/26/2004,20:45,1045.75,1045.75,1045.75,1045.75,11,0,11.00
04/26/2004,20:48,1045.75,1045.75,1045.50,1045.50,6,1,7.00
04/26/2004,20:50,1045.50,1045.50,1045.50,1045.50,0,2,2.00
04/26/2004,20:51,1045.50,1045.50,1045.50,1045.50,0,4,4.00
04/26/2004,20:53,1045.75,1045.75,1045.75,1045.75,57,0,57.00
04/26/2004,20:55,1045.75,1045.75,1045.75,1045.75,26,0,26.00
04/26/2004,20:56,1046.00,1046.00,1045.75,1045.75,19,5,24.00
04/26/2004,20:57,1046.00,1046.00,1046.00,1046.00,25,0,25.00
04/26/2004,20:59,1045.75,1045.75,1045.75,1045.75,0,5,5.00
04/26/2004,21:01,1045.50,1045.50,1045.50,1045.50,0,3,3.00
04/26/2004,21:02,1045.75,1045.75,1045.75,1045.75,1,0,1.00
04/26/2004,21:04,1045.50,1045.50,1045.50,1045.50,0,1,1.00
04/26/2004,21:05,1045.75,1045.75,1045.75,1045.75,1,0,1.00
04/26/2004,21:07,1045.50,1045.50,1045.50,1045.50,0,2,2.00
04/26/2004,21:09,1045.75,1045.75,1045.75,1045.75,2,0,2.00
04/26/2004,21:10,1045.50,1045.50,1045.50,1045.50,0,2,2.00
04/26/2004,21:11,1045.75,1045.75,1045.75,1045.75,1,0,1.00
04/26/2004,21:12,1045.75,1046.00,1045.75,1045.75,30,11,41.00
04/26/2004,21:13,1045.75,1045.75,1045.75,1045.75,0,5,5.00
04/26/2004,21:17,1045.75,1045.75,1045.75,1045.75,0,1,1.00
04/26/2004,21:18,1045.50,1045.75,1045.50,1045.50,2,17,19.00
04/26/2004,21:19,1045.75,1045.75,1045.75,1045.75,8,0,8.00
04/26/2004,21:21,1045.50,1045.50,1045.50,1045.50,0,5,5.00
04/26/2004,21:25,1045.75,1045.75,1045.75,1045.75,5,0,5.00
04/26/2004,21:32,1045.50,1045.50,1045.50,1045.50,0,1,1.00
04/26/2004,21:33,1045.50,1045.50,1045.50,1045.50,0,1,1.00
04/26/2004,21:34,1045.50,1045.50,1045.50,1045.50,0,1,1.00
04/26/2004,21:39,1045.50,1045.50,1045.50,1045.50,0,14,14.00
04/26/2004,21:43,1045.50,1045.50,1045.50,1045.50,0,2,2.00
04/26/2004,21:45,1045.50,1045.50,1045.50,1045.50,0,2,2.00
04/26/2004,21:53,1045.75,1045.75,1045.75,1045.75,1,0,1.00
04/26/2004,21:57,1045.75,1045.75,1045.75,1045.75,11,0,11.00
04/26/2004,21:58,1045.50,1045.75,1045.50,1045.75,6,1,7.00
04/26/2004,22:00,1045.75,1045.75,1045.75,1045.75,1,0,1.00
04/26/2004,22:01,1045.75,1045.75,1045.75,1045.75,1,0,1.00
04/26/2004,22:08,1045.75,1045.75,1045.50,1045.50,2,5,7.00
04/26/2004,22:10,1045.75,1045.75,1045.75,1045.75,1,0,1.00
04/26/2004,22:22,1045.75,1046.50,1045.75,1046.00,130,3,133.00
04/26/2004,22:23,1046.00,1046.25,1046.00,1046.25,4,1,5.00
04/26/2004,22:24,1046.25,1046.25,1046.25,1046.25,1,0,1.00
04/26/2004,22:25,1046.00,1046.00,1046.00,1046.00,0,25,25.00
04/26/2004,22:26,1046.00,1046.00,1046.00,1046.00,0,19,19.00
04/26/2004,22:27,1046.00,1046.00,1046.00,1046.00,0,2,2.00
04/26/2004,22:28,1046.25,1046.25,1046.25,1046.25,1,0,1.00
04/26/2004,22:30,1046.25,1046.25,1046.25,1046.25,1,0,1.00
04/26/2004,22:31,1046.25,1046.25,1046.25,1046.25,1,0,1.00
04/26/2004,22:33,1046.25,1046.25,1046.25,1046.25,1,0,1.00
04/26/2004,22:35,1046.25,1046.25,1046.00,1046.00,2,1,3.00
04/26/2004,22:36,1046.00,1046.00,1046.00,1046.00,0,4,4.00
04/26/2004,22:37,1046.00,1046.00,1046.00,1046.00,0,8,8.00
04/26/2004,22:43,1046.00,1046.00,1046.00,1046.00,0,19,19.00
04/26/2004,22:45,1046.00,1046.00,1046.00,1046.00,0,10,10.00
04/26/2004,22:46,1046.00,1046.00,1046.00,1046.00,0,1,1.00
04/26/2004,22:48,1045.75,1045.75,1045.75,1045.75,0,6,6.00
04/26/2004,22:51,1045.75,1045.75,1045.75,1045.75,0,15,15.00
04/26/2004,22:52,1046.00,1046.00,1046.00,1046.00,2,0,2.00
04/26/2004,22:53,1046.00,1046.00,1046.00,1046.00,5,0,5.00
04/26/2004,23:00,1046.00,1046.00,1046.00,1046.00,3,0,3.00
04/26/2004,23:17,1046.00,1046.00,1046.00,1046.00,10,0,10.00
04/26/2004,23:24,1045.75,1045.75,1045.75,1045.75,0,2,2.00
04/26/2004,23:25,1046.00,1046.00,1045.75,1045.75,5,6,11.00
04/26/2004,23:26,1045.75,1045.75,1045.75,1045.75,0,5,5.00
04/26/2004,23:27,1045.75,1045.75,1045.75,1045.75,0,9,9.00
04/26/2004,23:30,1046.00,1046.00,1046.00,1046.00,5,0,5.00
04/26/2004,23:33,1046.00,1046.00,1046.00,1046.00,35,0,35.00
04/26/2004,23:34,1046.00,1046.25,1046.00,1046.00,11,1,12.00
04/26/2004,23:35,1046.00,1046.00,1046.00,1046.00,0,4,4.00
04/26/2004,23:40,1046.00,1046.25,1046.00,1046.25,1,5,6.00
04/26/2004,23:46,1046.00,1046.00,1046.00,1046.00,0,8,8.00
04/26/2004,23:47,1046.00,1046.00,1046.00,1046.00,0,2,2.00
04/26/2004,23:52,1046.00,1046.00,1046.00,1046.00,0,3,3.00
04/26/2004,23:54,1045.75,1045.75,1045.75,1045.75,0,1,1.00
04/26/2004,23:55,1046.00,1046.00,1046.00,1046.00,9,0,9.00
04/26/2004,23:56,1046.00,1046.00,1046.00,1046.00,4,0,4.00
04/26/2004,23:57,1046.00,1046.00,1046.00,1046.00,1,0,1.00
04/27/2004,00:03,1046.00,1046.00,1046.00,1046.00,3,0,3.00
04/27/2004,00:04,1046.00,1046.00,1046.00,1046.00,2,0,2.00
04/27/2004,00:06,1046.00,1046.00,1045.75,1045.75,10,5,15.00
04/27/2004,00:09,1046.00,1046.00,1046.00,1046.00,1,0,1.00
04/27/2004,00:11,1046.00,1046.00,1046.00,1046.00,6,0,6.00
04/27/2004,00:23,1046.00,1046.00,1046.00,1046.00,3,0,3.00
04/27/2004,00:24,1046.00,1046.00,1046.00,1046.00,3,0,3.00
04/27/2004,00:29,1046.00,1046.00,1046.00,1046.00,5,0,5.00
04/27/2004,00:31,1046.00,1046.00,1046.00,1046.00,2,0,2.00
04/27/2004,00:35,1046.00,1046.00,1046.00,1046.00,5,0,5.00
04/27/2004,00:38,1046.00,1046.00,1046.00,1046.00,3,0,3.00
04/27/2004,00:39,1046.00,1046.00,1046.00,1046.00,1,0,1.00
04/27/2004,00:47,1046.00,1046.00,1046.00,1046.00,1,0,1.00
04/27/2004,00:50,1046.00,1046.00,1046.00,1046.00,1,0,1.00
04/27/2004,00:51,1045.75,1046.00,1045.75,1046.00,5,1,6.00
04/27/2004,00:53,1046.00,1046.00,1046.00,1046.00,11,0,11.00
04/27/2004,00:54,1046.00,1046.00,1046.00,1046.00,21,0,21.00
04/27/2004,00:55,1046.00,1046.00,1046.00,1046.00,4,0,4.00
04/27/2004,01:00,1046.00,1046.00,1046.00,1046.00,1,0,1.00
04/27/2004,01:01,1045.75,1045.75,1045.75,1045.75,0,2,2.00
04/27/2004,01:02,1045.75,1045.75,1045.75,1045.75,0,1,1.00
04/27/2004,01:03,1045.75,1045.75,1045.75,1045.75,0,1,1.00
04/27/2004,01:04,1045.75,1045.75,1045.75,1045.75,0,32,32.00
04/27/2004,01:05,1045.75,1045.75,1045.75,1045.75,0,6,6.00
04/27/2004,01:09,1045.75,1045.75,1045.75,1045.75,0,5,5.00
04/27/2004,01:10,1045.75,1045.75,1045.75,1045.75,0,5,5.00
04/27/2004,01:11,1045.75,1045.75,1045.75,1045.75,0,10,10.00
04/27/2004,01:12,1045.75,1045.75,1045.75,1045.75,0,4,4.00
04/27/2004,01:19,1045.50,1045.50,1045.50,1045.50,0,17,17.00
04/27/2004,01:20,1045.75,1045.75,1045.75,1045.75,5,0,5.00
04/27/2004,01:21,1045.75,1045.75,1045.75,1045.75,7,0,7.00
04/27/2004,01:22,1045.75,1045.75,1045.50,1045.50,1,50,51.00
04/27/2004,01:23,1045.50,1045.50,1045.50,1045.50,0,1,1.00
04/27/2004,01:27,1045.50,1045.50,1045.50,1045.50,0,5,5.00
04/27/2004,01:28,1045.50,1045.50,1045.50,1045.50,0,6,6.00
04/27/2004,01:42,1045.75,1045.75,1045.75,1045.75,15,0,15.00
04/27/2004,01:44,1045.75,1045.75,1045.75,1045.75,4,0,4.00
04/27/2004,01:46,1046.00,1046.00,1046.00,1046.00,1,0,1.00
04/27/2004,01:48,1045.75,1045.75,1045.75,1045.75,0,10,10.00
04/27/2004,01:51,1045.75,1045.75,1045.75,1045.75,0,17,17.00
04/27/2004,01:53,1045.75,1045.75,1045.75,1045.75,0,6,6.00
04/27/2004,01:54,1045.75,1046.00,1045.75,1046.00,2,44,46.00
04/27/2004,01:55,1046.00,1046.00,1045.75,1045.75,30,1,31.00
04/27/2004,01:58,1045.75,1045.75,1045.75,1045.75,0,1,1.00
04/27/2004,02:00,1045.75,1045.75,1045.75,1045.75,0,6,6.00
04/27/2004,02:01,1045.75,1045.75,1045.75,1045.75,0,6,6.00
04/27/2004,02:02,1045.75,1045.75,1045.75,1045.75,0,24,24.00
04/27/2004,02:03,1046.00,1046.00,1046.00,1046.00,7,0,7.00
04/27/2004,02:04,1045.75,1046.00,1045.75,1046.00,25,7,32.00
04/27/2004,02:05,1046.00,1046.00,1046.00,1046.00,20,0,20.00
04/27/2004,02:06,1046.00,1046.00,1046.00,1046.00,10,0,10.00
04/27/2004,02:07,1046.25,1046.25,1046.25,1046.25,6,0,6.00
04/27/2004,02:08,1046.25,1046.25,1046.25,1046.25,12,0,12.00
04/27/2004,02:09,1046.00,1046.00,1046.00,1046.00,0,2,2.00
04/27/2004,02:10,1046.25,1046.25,1046.25,1046.25,11,0,11.00
04/27/2004,02:11,1046.25,1046.25,1046.25,1046.25,1,0,1.00
04/27/2004,02:12,1046.00,1046.00,1046.00,1046.00,0,47,47.00
04/27/2004,02:13,1046.00,1046.00,1046.00,1046.00,0,2,2.00
04/27/2004,02:14,1045.75,1045.75,1045.75,1045.75,0,5,5.00
04/27/2004,02:15,1045.75,1045.75,1045.50,1045.50,0,67,67.00
04/27/2004,02:16,1045.50,1045.50,1045.25,1045.25,0,26,26.00
04/27/2004,02:17,1045.25,1045.50,1045.25,1045.50,4,3,7.00
04/27/2004,02:18,1045.25,1045.25,1045.25,1045.25,0,1,1.00
04/27/2004,02:19,1045.50,1045.50,1045.25,1045.25,5,71,76.00
04/27/2004,02:20,1045.25,1045.25,1045.25,1045.25,0,88,88.00
04/27/2004,02:21,1045.25,1045.50,1045.25,1045.50,5,9,14.00
04/27/2004,02:22,1045.25,1045.25,1045.25,1045.25,0,6,6.00
04/27/2004,02:23,1045.25,1045.25,1045.25,1045.25,0,6,6.00
04/27/2004,02:24,1045.25,1045.50,1045.25,1045.25,2,261,263.00
04/27/2004,02:25,1045.50,1045.50,1045.25,1045.25,2,2,4.00
04/27/2004,02:26,1045.25,1045.25,1045.25,1045.25,0,19,19.00
04/27/2004,02:27,1045.25,1045.50,1045.25,1045.25,11,2,13.00
04/27/2004,02:28,1045.50,1045.50,1045.50,1045.50,22,0,22.00
04/27/2004,02:29,1045.25,1045.25,1045.25,1045.25,0,22,22.00
04/27/2004,02:30,1045.25,1045.25,1045.25,1045.25,0,5,5.00
04/27/2004,02:31,1045.00,1045.25,1045.00,1045.25,10,1,11.00
04/27/2004,02:32,1045.25,1045.25,1045.25,1045.25,5,0,5.00
04/27/2004,02:33,1045.25,1045.25,1045.25,1045.25,8,0,8.00
04/27/2004,02:34,1045.25,1045.25,1045.25,1045.25,1,0,1.00
04/27/2004,02:35,1045.00,1045.50,1045.00,1045.50,17,2,19.00
04/27/2004,02:36,1045.50,1045.50,1045.00,1045.00,27,163,190.00
04/27/2004,02:37,1045.00,1045.25,1045.00,1045.00,2,49,51.00
04/27/2004,02:39,1045.00,1045.25,1045.00,1045.25,1,54,55.00
04/27/2004,02:40,1045.00,1045.00,1045.00,1045.00,0,6,6.00
04/27/2004,02:41,1045.00,1045.00,1045.00,1045.00,0,8,8.00
04/27/2004,02:42,1045.00,1045.00,1045.00,1045.00,0,15,15.00
04/27/2004,02:43,1045.00,1045.00,1045.00,1045.00,0,4,4.00
04/27/2004,02:45,1045.00,1045.25,1045.00,1045.25,29,5,34.00
04/27/2004,02:46,1045.25,1045.25,1045.25,1045.25,99,0,99.00
04/27/2004,02:47,1045.25,1045.25,1045.25,1045.25,16,0,16.00
04/27/2004,02:48,1045.25,1045.25,1045.00,1045.00,1,1,2.00
04/27/2004,02:49,1045.25,1045.50,1045.25,1045.50,89,0,89.00
04/27/2004,02:51,1045.50,1045.50,1045.25,1045.25,1,8,9.00
04/27/2004,02:52,1045.25,1045.25,1045.25,1045.25,0,36,36.00
04/27/2004,02:53,1045.25,1045.25,1045.25,1045.25,0,5,5.00
04/27/2004,02:54,1045.50,1045.50,1045.25,1045.50,16,2,18.00
04/27/2004,02:55,1045.50,1045.50,1045.50,1045.50,21,0,21.00
04/27/2004,02:56,1045.50,1045.75,1045.50,1045.75,45,0,45.00
04/27/2004,02:57,1045.75,1046.00,1045.75,1046.00,14,0,14.00
04/27/2004,02:58,1045.75,1046.00,1045.75,1046.00,3,16,19.00
04/27/2004,02:59,1046.00,1046.00,1045.75,1045.75,3,1,4.00
04/27/2004,03:00,1045.75,1046.00,1045.75,1046.00,4,5,9.00
04/27/2004,03:01,1046.00,1046.00,1045.50,1045.50,1,22,23.00
04/27/2004,03:02,1045.75,1045.75,1045.75,1045.75,1,0,1.00
04/27/2004,03:03,1045.75,1046.00,1045.50,1045.75,9,7,16.00
04/27/2004,03:04,1045.75,1045.75,1045.75,1045.75,15,0,15.00
04/27/2004,03:06,1045.50,1045.50,1045.50,1045.50,0,15,15.00
04/27/2004,03:07,1045.50,1045.50,1045.25,1045.25,3,22,25.00
04/27/2004,03:08,1045.25,1045.25,1045.25,1045.25,0,2,2.00
04/27/2004,03:09,1045.50,1045.50,1045.50,1045.50,11,0,11.00
04/27/2004,03:10,1045.50,1045.50,1045.50,1045.50,5,0,5.00
04/27/2004,03:13,1045.25,1045.50,1045.25,1045.50,1,1,2.00
04/27/2004,03:14,1045.50,1045.50,1045.50,1045.50,4,0,4.00
04/27/2004,03:16,1045.50,1045.50,1045.25,1045.25,1,2,3.00
04/27/2004,03:17,1045.50,1045.50,1045.50,1045.50,9,0,9.00
04/27/2004,03:18,1045.25,1045.25,1045.25,1045.25,0,1,1.00
04/27/2004,03:19,1045.50,1045.75,1045.50,1045.75,3,0,3.00
04/27/2004,03:20,1045.25,1045.50,1045.25,1045.50,20,8,28.00
04/27/2004,03:21,1045.25,1045.25,1045.25,1045.25,0,19,19.00
04/27/2004,03:22,1045.25,1045.25,1045.00,1045.00,1,34,35.00
04/27/2004,03:23,1045.00,1045.00,1045.00,1045.00,0,23,23.00
04/27/2004,03:24,1045.00,1045.00,1045.00,1045.00,0,55,55.00
04/27/2004,03:25,1045.00,1045.00,1045.00,1045.00,0,10,10.00
04/27/2004,03:26,1045.00,1045.00,1045.00,1045.00,0,20,20.00
04/27/2004,03:27,1045.00,1045.00,1044.75,1044.75,0,7,7.00
04/27/2004,03:28,1045.00,1045.00,1044.75,1045.00,2,1,3.00
04/27/2004,03:29,1045.00,1045.00,1045.00,1045.00,21,0,21.00
04/27/2004,03:30,1045.00,1045.00,1045.00,1045.00,36,0,36.00
04/27/2004,03:31,1044.75,1045.00,1044.50,1044.75,1,170,171.00
04/27/2004,03:32,1044.50,1044.75,1044.50,1044.50,1,8,9.00
04/27/2004,03:33,1044.50,1044.50,1044.50,1044.50,0,2,2.00
04/27/2004,03:34,1044.50,1044.50,1044.50,1044.50,0,3,3.00
04/27/2004,03:35,1044.75,1044.75,1044.75,1044.75,8,0,8.00
04/27/2004,03:36,1044.50,1044.50,1044.50,1044.50,0,1,1.00
04/27/2004,03:38,1044.75,1044.75,1044.75,1044.75,45,0,45.00
04/27/2004,03:39,1044.75,1044.75,1044.50,1044.50,45,1,46.00
04/27/2004,03:40,1044.75,1044.75,1044.75,1044.75,7,0,7.00
04/27/2004,03:41,1044.75,1044.75,1044.75,1044.75,27,0,27.00
04/27/2004,03:42,1044.75,1044.75,1044.75,1044.75,11,0,11.00
04/27/2004,03:43,1044.50,1044.50,1044.50,1044.50,0,89,89.00
04/27/2004,03:44,1044.50,1044.50,1044.50,1044.50,0,18,18.00
04/27/2004,03:46,1044.50,1044.50,1044.50,1044.50,0,1,1.00
04/27/2004,03:48,1044.50,1044.75,1044.50,1044.75,10,11,21.00
04/27/2004,03:49,1044.50,1044.50,1044.50,1044.50,0,8,8.00
04/27/2004,03:50,1044.50,1044.50,1044.25,1044.25,0,35,35.00
04/27/2004,03:51,1044.25,1044.25,1044.25,1044.25,0,1,1.00
04/27/2004,03:52,1044.50,1044.50,1044.50,1044.50,11,0,11.00
04/27/2004,03:54,1044.50,1044.50,1044.25,1044.25,2,1,3.00
04/27/2004,03:55,1044.25,1044.25,1044.25,1044.25,0,4,4.00
04/27/2004,03:57,1044.25,1044.50,1044.25,1044.50,22,1,23.00
04/27/2004,03:58,1044.75,1044.75,1044.75,1044.75,35,0,35.00
04/27/2004,03:59,1044.75,1044.75,1044.75,1044.75,36,0,36.00
04/27/2004,04:00,1044.75,1044.75,1044.75,1044.75,5,0,5.00
04/27/2004,04:01,1044.75,1044.75,1044.75,1044.75,2,0,2.00
04/27/2004,04:02,1044.50,1044.50,1044.50,1044.50,0,10,10.00
04/27/2004,04:03,1044.75,1044.75,1044.75,1044.75,21,0,21.00
04/27/2004,04:04,1044.75,1044.75,1044.75,1044.75,32,0,32.00
04/27/2004,04:06,1044.75,1044.75,1044.75,1044.75,1,0,1.00
04/27/2004,04:07,1044.75,1044.75,1044.75,1044.75,1,0,1.00
04/27/2004,04:09,1044.50,1044.50,1044.50,1044.50,0,46,46.00
04/27/2004,04:11,1044.50,1044.50,1044.25,1044.25,0,2,2.00
04/27/2004,04:12,1044.50,1044.50,1044.50,1044.50,1,0,1.00
04/27/2004,04:13,1044.25,1044.50,1044.25,1044.25,11,3,14.00
04/27/2004,04:15,1044.50,1044.50,1044.50,1044.50,12,0,12.00
04/27/2004,04:16,1044.50,1044.50,1044.50,1044.50,8,0,8.00
04/27/2004,04:20,1044.50,1044.50,1044.50,1044.50,10,0,10.00
04/27/2004,04:21,1044.75,1044.75,1044.75,1044.75,48,0,48.00
04/27/2004,04:23,1044.75,1044.75,1044.50,1044.50,1,1,2.00
04/27/2004,04:24,1044.75,1044.75,1044.75,1044.75,12,0,12.00
04/27/2004,04:25,1044.50,1044.50,1044.50,1044.50,0,70,70.00
04/27/2004,04:28,1044.50,1044.50,1044.50,1044.50,0,25,25.00
04/27/2004,04:29,1044.50,1044.50,1044.50,1044.50,0,13,13.00
04/27/2004,04:32,1044.50,1044.50,1044.50,1044.50,0,15,15.00
04/27/2004,04:33,1044.75,1044.75,1044.50,1044.50,2,22,24.00
04/27/2004,04:34,1044.75,1044.75,1044.50,1044.50,1,13,14.00
04/27/2004,04:35,1044.50,1044.50,1044.50,1044.50,0,12,12.00
04/27/2004,04:36,1044.50,1044.50,1044.50,1044.50,0,5,5.00
04/27/2004,04:37,1044.75,1044.75,1044.75,1044.75,1,0,1.00
04/27/2004,04:39,1044.75,1044.75,1044.75,1044.75,11,0,11.00
04/27/2004,04:41,1044.75,1044.75,1044.75,1044.75,8,0,8.00
04/27/2004,04:43,1044.75,1044.75,1044.50,1044.50,3,30,33.00
04/27/2004,04:44,1044.50,1044.50,1044.50,1044.50,0,13,13.00
04/27/2004,04:45,1044.50,1044.50,1044.50,1044.50,0,10,10.00
04/27/2004,04:46,1044.50,1044.50,1044.50,1044.50,0,6,6.00
04/27/2004,04:48,1044.25,1044.50,1044.00,1044.25,13,221,234.00
04/27/2004,04:49,1044.50,1044.50,1044.50,1044.50,21,0,21.00
04/27/2004,04:50,1044.50,1044.50,1044.25,1044.50,11,3,14.00
04/27/2004,04:52,1044.75,1044.75,1044.75,1044.75,12,0,12.00
04/27/2004,04:53,1044.75,1044.75,1044.75,1044.75,8,0,8.00
04/27/2004,04:54,1044.75,1044.75,1044.75,1044.75,3,0,3.00
04/27/2004,04:56,1044.50,1044.50,1044.50,1044.50,0,24,24.00
04/27/2004,04:57,1044.75,1044.75,1044.50,1044.50,3,6,9.00
04/27/2004,04:58,1044.50,1044.75,1044.50,1044.75,2,2,4.00
04/27/2004,04:59,1044.50,1044.50,1044.25,1044.25,0,14,14.00
04/27/2004,05:00,1044.50,1044.75,1044.50,1044.75,9,0,9.00
04/27/2004,05:01,1044.75,1044.75,1044.75,1044.75,26,0,26.00
04/27/2004,05:02,1044.75,1044.75,1044.75,1044.75,26,0,26.00
04/27/2004,05:03,1044.75,1044.75,1044.75,1044.75,5,0,5.00
04/27/2004,05:05,1044.75,1044.75,1044.75,1044.75,15,0,15.00
04/27/2004,05:06,1044.75,1044.75,1044.75,1044.75,23,0,23.00
04/27/2004,05:07,1044.75,1044.75,1044.75,1044.75,26,0,26.00
04/27/2004,05:09,1044.75,1044.75,1044.50,1044.50,15,3,18.00
04/27/2004,05:10,1044.75,1044.75,1044.75,1044.75,12,0,12.00
04/27/2004,05:11,1044.75,1044.75,1044.75,1044.75,26,0,26.00
04/27/2004,05:12,1044.75,1044.75,1044.75,1044.75,6,0,6.00
04/27/2004,05:13,1044.75,1044.75,1044.75,1044.75,1,0,1.00
04/27/2004,05:17,1044.75,1044.75,1044.75,1044.75,2,0,2.00
04/27/2004,05:18,1044.75,1044.75,1044.75,1044.75,1,0,1.00
04/27/2004,05:19,1044.75,1045.00,1044.75,1045.00,15,0,15.00
04/27/2004,05:20,1044.75,1044.75,1044.75,1044.75,0,33,33.00
04/27/2004,05:23,1044.75,1044.75,1044.75,1044.75,0,61,61.00
04/27/2004,05:24,1045.00,1045.00,1045.00,1045.00,59,0,59.00
04/27/2004,05:25,1044.75,1045.00,1044.75,1045.00,1,1,2.00
04/27/2004,05:26,1045.00,1045.00,1044.75,1044.75,1,10,11.00
04/27/2004,05:30,1044.75,1044.75,1044.50,1044.50,0,95,95.00
04/27/2004,05:31,1044.50,1044.50,1044.00,1044.00,0,106,106.00
04/27/2004,05:32,1044.25,1044.25,1044.25,1044.25,4,0,4.00
04/27/2004,05:34,1044.50,1044.50,1044.50,1044.50,6,0,6.00
04/27/2004,05:36,1044.25,1044.25,1044.00,1044.00,3,177,180.00
04/27/2004,05:37,1044.00,1044.00,1044.00,1044.00,0,2,2.00
04/27/2004,05:38,1044.25,1044.25,1044.25,1044.25,47,0,47.00
04/27/2004,05:39,1044.25,1044.25,1044.25,1044.25,10,0,10.00
04/27/2004,05:40,1044.50,1044.50,1044.25,1044.25,1,1,2.00
04/27/2004,05:41,1044.25,1044.25,1044.25,1044.25,0,10,10.00
04/27/2004,05:42,1044.25,1044.50,1044.25,1044.25,50,15,65.00
04/27/2004,05:44,1044.25,1044.25,1044.25,1044.25,0,20,20.00
04/27/2004,05:45,1044.25,1044.25,1044.25,1044.25,0,13,13.00
04/27/2004,05:46,1044.25,1044.50,1044.25,1044.50,25,5,30.00
04/27/2004,05:47,1044.50,1044.50,1044.25,1044.50,17,2,19.00
04/27/2004,05:48,1044.50,1044.50,1044.25,1044.50,2,4,6.00
04/27/2004,05:49,1044.50,1044.50,1044.25,1044.50,2,8,10.00
04/27/2004,05:50,1044.50,1044.50,1044.50,1044.50,1,0,1.00
04/27/2004,05:51,1044.50,1044.50,1044.25,1044.25,51,19,70.00
04/27/2004,05:52,1044.50,1044.50,1044.50,1044.50,1,0,1.00
04/27/2004,05:53,1044.50,1044.75,1044.50,1044.75,47,0,47.00
04/27/2004,05:54,1044.75,1044.75,1044.75,1044.75,1,0,1.00
04/27/2004,05:55,1044.75,1044.75,1044.50,1044.50,1,21,22.00
04/27/2004,05:56,1044.50,1044.75,1044.50,1044.75,3,2,5.00
04/27/2004,05:57,1044.50,1044.50,1044.50,1044.50,0,3,3.00
04/27/2004,05:58,1044.50,1044.50,1044.50,1044.50,0,1,1.00
04/27/2004,06:00,1044.50,1044.75,1044.50,1044.75,1,2,3.00
04/27/2004,06:01,1044.50,1044.50,1044.50,1044.50,0,1,1.00
04/27/2004,06:02,1044.25,1044.50,1044.25,1044.50,12,2,14.00
04/27/2004,06:03,1044.50,1044.50,1044.50,1044.50,10,0,10.00
04/27/2004,06:04,1044.50,1044.50,1044.25,1044.25,11,33,44.00
04/27/2004,06:05,1044.50,1044.50,1044.25,1044.25,10,1,11.00
04/27/2004,06:06,1044.25,1044.50,1044.25,1044.50,5,1,6.00
04/27/2004,06:07,1044.50,1044.50,1044.25,1044.50,41,18,59.00
04/27/2004,06:08,1044.50,1045.00,1044.50,1044.75,99,19,118.00
04/27/2004,06:09,1044.75,1044.75,1044.75,1044.75,1,0,1.00
04/27/2004,06:11,1044.50,1044.75,1044.50,1044.50,36,6,42.00
04/27/2004,06:12,1044.50,1044.50,1044.50,1044.50,0,2,2.00
04/27/2004,06:13,1044.75,1044.75,1044.75,1044.75,50,0,50.00
04/27/2004,06:15,1044.75,1044.75,1044.75,1044.75,5,0,5.00
04/27/2004,06:16,1044.75,1044.75,1044.75,1044.75,1,0,1.00
04/27/2004,06:22,1044.75,1044.75,1044.75,1044.75,5,0,5.00
04/27/2004,06:23,1044.75,1044.75,1044.50,1044.75,3,2,5.00
04/27/2004,06:24,1044.75,1044.75,1044.50,1044.50,1,77,78.00
04/27/2004,06:25,1044.50,1044.50,1044.50,1044.50,0,6,6.00
04/27/2004,06:27,1044.75,1044.75,1044.75,1044.75,1,0,1.00
04/27/2004,06:28,1044.75,1044.75,1044.75,1044.75,10,0,10.00
04/27/2004,06:30,1044.75,1044.75,1044.75,1044.75,2,0,2.00
04/27/2004,06:31,1044.50,1044.50,1044.50,1044.50,0,7,7.00
04/27/2004,06:33,1044.50,1044.50,1044.50,1044.50,0,30,30.00
04/27/2004,06:34,1044.50,1044.50,1044.50,1044.50,0,22,22.00
04/27/2004,06:38,1044.50,1044.50,1044.50,1044.50,0,1,1.00
04/27/2004,06:39,1044.50,1044.50,1044.50,1044.50,0,4,4.00
04/27/2004,06:40,1044.50,1044.50,1044.50,1044.50,0,1,1.00
04/27/2004,06:41,1044.50,1044.50,1044.50,1044.50,0,3,3.00
04/27/2004,06:43,1044.75,1044.75,1044.75,1044.75,25,0,25.00
04/27/2004,06:45,1044.50,1044.50,1044.50,1044.50,0,8,8.00
04/27/2004,06:47,1044.50,1044.75,1044.50,1044.75,18,6,24.00
04/27/2004,06:48,1044.50,1044.50,1044.50,1044.50,0,1,1.00
04/27/2004,06:49,1044.75,1044.75,1044.75,1044.75,1,0,1.00
04/27/2004,06:50,1044.75,1044.75,1044.75,1044.75,19,0,19.00
04/27/2004,06:51,1044.50,1044.50,1044.50,1044.50,0,7,7.00
04/27/2004,06:52,1044.50,1044.50,1044.50,1044.50,0,11,11.00
04/27/2004,06:53,1044.50,1044.75,1044.50,1044.50,8,4,12.00
04/27/2004,06:54,1044.75,1044.75,1044.50,1044.75,106,2,108.00
04/27/2004,06:55,1044.50,1045.00,1044.50,1044.75,69,57,126.00
04/27/2004,06:56,1044.75,1044.75,1044.75,1044.75,0,23,23.00
04/27/2004,06:57,1044.75,1044.75,1044.75,1044.75,0,1,1.00
04/27/2004,06:59,1044.75,1044.75,1044.75,1044.75,0,4,4.00
04/27/2004,07:00,1044.75,1044.75,1044.75,1044.75,0,2,2.00
04/27/2004,07:01,1045.00,1045.00,1044.75,1044.75,2,1,3.00
04/27/2004,07:02,1045.00,1045.00,1045.00,1045.00,3,0,3.00
04/27/2004,07:03,1045.00,1045.25,1045.00,1045.25,63,0,63.00
04/27/2004,07:04,1045.00,1045.25,1045.00,1045.25,20,1,21.00
04/27/2004,07:05,1045.25,1045.50,1045.25,1045.25,75,1,76.00
04/27/2004,07:06,1045.25,1045.50,1045.25,1045.50,8,51,59.00
04/27/2004,07:07,1045.50,1045.50,1045.25,1045.25,5,6,11.00
04/27/2004,07:08,1045.25,1045.25,1045.25,1045.25,0,9,9.00
04/27/2004,07:09,1045.25,1045.25,1045.00,1045.00,1,65,66.00
04/27/2004,07:10,1045.00,1045.00,1044.75,1045.00,2,87,89.00
04/27/2004,07:11,1044.75,1044.75,1044.75,1044.75,0,111,111.00
04/27/2004,07:12,1044.75,1045.00,1044.75,1045.00,1,196,197.00
04/27/2004,07:13,1045.00,1045.00,1045.00,1045.00,2,0,2.00
04/27/2004,07:14,1045.00,1045.00,1045.00,1045.00,4,0,4.00
04/27/2004,07:15,1045.00,1045.00,1045.00,1045.00,2,0,2.00
04/27/2004,07:16,1044.75,1044.75,1044.75,1044.75,0,8,8.00
04/27/2004,07:17,1044.75,1045.00,1044.75,1044.75,114,7,121.00
04/27/2004,07:19,1045.00,1045.00,1045.00,1045.00,7,0,7.00
04/27/2004,07:20,1045.00,1045.00,1044.50,1044.50,10,76,86.00
04/27/2004,07:21,1044.75,1044.75,1044.75,1044.75,42,0,42.00
04/27/2004,07:22,1045.00,1045.00,1044.75,1045.00,56,5,61.00
04/27/2004,07:24,1045.00,1045.00,1045.00,1045.00,3,0,3.00
04/27/2004,07:25,1045.00,1045.00,1045.00,1045.00,97,0,97.00
04/27/2004,07:26,1045.25,1045.25,1045.25,1045.25,20,0,20.00
04/27/2004,07:27,1045.00,1045.75,1045.00,1045.75,448,3,451.00
04/27/2004,07:28,1046.00,1046.00,1045.75,1045.75,82,230,312.00
04/27/2004,07:29,1045.75,1046.00,1045.50,1045.50,2,132,134.00
04/27/2004,07:30,1045.50,1045.50,1045.50,1045.50,0,81,81.00
04/27/2004,07:31,1045.50,1045.50,1045.50,1045.50,0,103,103.00
04/27/2004,07:32,1045.50,1045.75,1045.50,1045.75,26,97,123.00
04/27/2004,07:33,1045.75,1046.00,1045.75,1045.75,252,159,411.00
04/27/2004,07:34,1045.50,1045.75,1045.50,1045.75,2,1,3.00
04/27/2004,07:35,1045.75,1045.75,1045.50,1045.50,39,69,108.00
04/27/2004,07:36,1045.50,1045.50,1045.25,1045.50,1,40,41.00
04/27/2004,07:37,1045.50,1045.50,1045.25,1045.50,57,1,58.00
04/27/2004,07:38,1045.75,1046.00,1045.75,1045.75,69,79,148.00
04/27/2004,07:39,1045.75,1046.00,1045.75,1046.00,34,26,60.00
04/27/2004,07:40,1045.75,1045.75,1045.75,1045.75,0,106,106.00
04/27/2004,07:42,1046.00,1046.00,1046.00,1046.00,2,0,2.00
04/27/2004,07:43,1045.75,1045.75,1045.75,1045.75,0,22,22.00
04/27/2004,07:44,1045.50,1045.75,1045.50,1045.50,2,91,93.00
04/27/2004,07:45,1045.50,1045.75,1045.50,1045.75,2,1,3.00
04/27/2004,07:46,1045.50,1045.50,1045.50,1045.50,0,5,5.00
04/27/2004,07:47,1045.50,1045.75,1045.50,1045.50,2,3,5.00
04/27/2004,07:48,1045.50,1045.50,1045.50,1045.50,0,7,7.00
04/27/2004,07:49,1045.50,1045.50,1045.25,1045.25,0,61,61.00
04/27/2004,07:50,1045.50,1046.00,1045.50,1046.00,145,0,145.00
04/27/2004,07:51,1045.75,1045.75,1045.75,1045.75,0,16,16.00
04/27/2004,07:52,1045.50,1045.75,1045.50,1045.75,10,2,12.00
04/27/2004,07:53,1045.75,1045.75,1045.75,1045.75,64,0,64.00
04/27/2004,07:54,1045.75,1045.75,1045.50,1045.75,25,5,30.00
04/27/2004,07:55,1045.75,1045.75,1045.75,1045.75,7,0,7.00
04/27/2004,07:56,1045.75,1045.75,1045.75,1045.75,7,0,7.00
04/27/2004,07:57,1045.75,1045.75,1045.75,1045.75,3,0,3.00
04/27/2004,07:58,1045.75,1045.75,1045.75,1045.75,1,0,1.00
04/27/2004,07:59,1046.00,1046.00,1045.75,1045.75,7,57,64.00
04/27/2004,08:00,1046.00,1046.25,1046.00,1046.00,160,41,201.00
04/27/2004,08:01,1045.75,1046.00,1045.75,1046.00,58,13,71.00
04/27/2004,08:02,1046.00,1046.00,1045.75,1046.00,88,5,93.00
04/27/2004,08:03,1046.25,1046.25,1046.00,1046.25,292,23,315.00
04/27/2004,08:04,1046.25,1046.50,1046.00,1046.00,73,99,172.00
04/27/2004,08:05,1046.00,1046.25,1046.00,1046.00,20,40,60.00
04/27/2004,08:06,1046.25,1046.25,1046.00,1046.00,1,5,6.00
04/27/2004,08:07,1046.00,1046.25,1045.75,1045.75,2,71,73.00
04/27/2004,08:08,1046.00,1046.00,1045.75,1045.75,5,5,10.00
04/27/2004,08:09,1045.75,1046.00,1045.75,1045.75,40,14,54.00
04/27/2004,08:10,1046.00,1046.00,1046.00,1046.00,9,0,9.00
04/27/2004,08:11,1045.75,1046.00,1045.50,1045.75,11,238,249.00
04/27/2004,08:12,1045.75,1045.75,1045.75,1045.75,3,0,3.00
04/27/2004,08:13,1045.75,1045.75,1045.50,1045.50,1,1,2.00
04/27/2004,08:14,1045.50,1045.75,1045.50,1045.75,1,6,7.00
04/27/2004,08:15,1045.75,1045.75,1045.50,1045.75,16,1,17.00
04/27/2004,08:16,1045.75,1045.75,1045.75,1045.75,60,0,60.00
04/27/2004,08:17,1046.00,1046.25,1045.75,1046.00,103,17,120.00
04/27/2004,08:18,1046.00,1046.00,1046.00,1046.00,0,7,7.00
04/27/2004,08:19,1045.75,1046.00,1045.75,1046.00,1,10,11.00
04/27/2004,08:20,1046.00,1046.00,1045.75,1045.75,11,2,13.00
04/27/2004,08:21,1045.75,1046.00,1045.75,1045.75,2,4,6.00
04/27/2004,08:22,1045.75,1045.75,1045.75,1045.75,0,155,155.00
04/27/2004,08:23,1045.75,1046.00,1045.75,1045.75,5,39,44.00
04/27/2004,08:24,1046.00,1046.00,1045.75,1045.75,1,18,19.00
04/27/2004,08:25,1045.75,1045.75,1045.50,1045.50,0,78,78.00
04/27/2004,08:26,1045.50,1045.50,1045.25,1045.50,42,162,204.00
04/27/2004,08:27,1045.25,1045.75,1045.25,1045.50,47,28,75.00
04/27/2004,08:28,1045.50,1045.50,1045.25,1045.50,125,3,128.00
04/27/2004,08:29,1045.50,1045.50,1045.25,1045.25,41,6,47.00
04/27/2004,08:30,1045.25,1045.25,1044.75,1045.25,315,338,653.00
04/27/2004,08:31,1045.00,1045.50,1044.75,1045.25,2059,1267,3326.00
04/27/2004,08:32,1045.00,1045.50,1044.75,1045.50,1091,657,1748.00
04/27/2004,08:33,1045.25,1045.75,1045.25,1045.50,710,1024,1734.00
04/27/2004,08:34,1045.50,1045.50,1044.75,1044.75,583,1255,1838.00
04/27/2004,08:35,1044.75,1045.00,1044.00,1044.75,2372,2471,4843.00
04/27/2004,08:36,1045.00,1045.50,1044.75,1045.00,912,426,1338.00
04/27/2004,08:37,1045.00,1045.50,1044.75,1045.50,1390,617,2007.00
04/27/2004,08:38,1045.25,1046.25,1045.25,1046.25,4132,629,4761.00
04/27/2004,08:39,1046.25,1046.50,1046.00,1046.50,1627,510,2137.00
04/27/2004,08:40,1046.50,1046.75,1046.00,1046.50,1771,1359,3130.00
04/27/2004,08:41,1046.25,1047.00,1046.25,1046.50,1306,1026,2332.00
04/27/2004,08:42,1046.50,1046.50,1045.75,1045.75,366,1288,1654.00
04/27/2004,08:43,1046.00,1046.25,1045.75,1045.75,898,1243,2141.00
04/27/2004,08:44,1045.75,1047.00,1045.75,1046.75,2993,1220,4213.00
04/27/2004,08:45,1046.75,1046.75,1046.00,1046.25,885,1370,2255.00
04/27/2004,08:46,1046.25,1047.00,1046.00,1046.75,798,779,1577.00
04/27/2004,08:47,1046.50,1046.75,1045.75,1046.25,489,1250,1739.00
04/27/2004,08:48,1046.50,1046.50,1046.00,1046.25,27,447,474.00
04/27/2004,08:49,1046.25,1046.50,1046.00,1046.25,860,295,1155.00
04/27/2004,08:50,1046.25,1046.75,1045.75,1046.50,2054,2118,4172.00
04/27/2004,08:51,1046.50,1047.00,1046.00,1046.75,1106,1371,2477.00
04/27/2004,08:52,1046.75,1047.00,1045.75,1046.00,406,1430,1836.00
04/27/2004,08:53,1046.25,1046.50,1045.50,1046.25,900,854,1754.00
04/27/2004,08:54,1046.25,1046.75,1046.00,1046.25,1300,1144,2444.00
04/27/2004,08:55,1046.00,1046.50,1046.00,1046.25,976,431,1407.00
04/27/2004,08:56,1046.25,1046.75,1046.00,1046.25,405,497,902.00
04/27/2004,08:57,1046.25,1046.50,1046.00,1046.00,206,538,744.00
04/27/2004,08:58,1046.00,1046.75,1045.75,1046.25,671,420,1091.00
04/27/2004,08:59,1046.50,1046.50,1046.00,1046.00,311,450,761.00
04/27/2004,09:00,1046.00,1046.50,1045.75,1045.75,459,536,995.00
04/27/2004,09:01,1046.00,1047.00,1045.75,1046.50,4890,2282,7172.00
04/27/2004,09:02,1046.50,1049.00,1046.25,1048.25,7529,3133,10662.00
04/27/2004,09:03,1048.00,1049.25,1048.00,1048.50,4741,2140,6881.00
04/27/2004,09:04,1048.50,1049.25,1048.25,1048.75,3118,1766,4884.00
04/27/2004,09:05,1049.00,1049.00,1048.00,1048.00,1554,2013,3567.00
04/27/2004,09:06,1048.00,1048.50,1048.00,1048.25,1610,755,2365.00
04/27/2004,09:07,1048.25,1048.75,1048.00,1048.75,1391,1206,2597.00
04/27/2004,09:08,1048.75,1049.00,1048.50,1049.00,632,281,913.00
04/27/2004,09:09,1049.00,1049.75,1048.75,1049.50,3940,872,4812.00
04/27/2004,09:10,1049.50,1051.50,1049.25,1051.00,9289,3673,12962.00
04/27/2004,09:11,1051.25,1051.50,1051.00,1051.25,3106,1442,4548.00
04/27/2004,09:12,1051.25,1051.50,1051.00,1051.50,2876,2043,4919.00
04/27/2004,09:13,1051.50,1053.25,1051.00,1052.75,7530,3051,10581.00
04/27/2004,09:14,1052.75,1054.00,1052.75,1053.50,5747,3085,8832.00
04/27/2004,09:15,1053.50,1053.75,1052.75,1053.00,2246,3304,5550.00
04/27/2004,09:16,1053.00,1053.25,1052.75,1052.75,597,2903,3500.00
04/27/2004,09:17,1052.75,1053.00,1052.50,1052.50,615,1794,2409.00
04/27/2004,09:18,1052.50,1053.25,1052.25,1052.25,1286,1312,2598.00
04/27/2004,09:19,1052.25,1052.50,1052.00,1052.00,211,1208,1419.00
04/27/2004,09:20,1052.25,1052.25,1051.75,1052.00,694,1458,2152.00
04/27/2004,09:21,1052.00,1052.25,1051.75,1052.25,1908,2941,4849.00
04/27/2004,09:22,1052.25,1052.25,1051.75,1052.00,689,704,1393.00
04/27/2004,09:23,1052.00,1052.00,1051.25,1051.75,1286,2692,3978.00
04/27/2004,09:24,1051.50,1051.75,1050.75,1051.00,1060,3032,4092.00
04/27/2004,09:25,1050.75,1051.50,1050.75,1051.25,1090,396,1486.00
04/27/2004,09:26,1051.50,1051.50,1051.00,1051.50,668,616,1284.00
04/27/2004,09:27,1051.25,1052.50,1051.25,1051.75,4446,2406,6852.00
04/27/2004,09:28,1051.75,1051.75,1051.50,1051.50,543,147,690.00
04/27/2004,09:29,1051.50,1051.75,1050.75,1051.00,645,2522,3167.00
04/27/2004,09:30,1051.00,1051.50,1051.00,1051.25,643,752,1395.00
04/27/2004,09:31,1051.25,1051.25,1051.00,1051.00,55,731,786.00
04/27/2004,09:32,1051.00,1051.25,1050.50,1050.75,730,2109,2839.00
04/27/2004,09:33,1050.75,1051.25,1050.75,1051.25,1042,249,1291.00
04/27/2004,09:34,1051.25,1051.25,1050.75,1051.00,723,1807,2530.00
04/27/2004,09:35,1051.00,1051.50,1051.00,1051.25,1888,1370,3258.00
04/27/2004,09:36,1051.00,1051.25,1050.75,1051.25,1062,806,1868.00
04/27/2004,09:37,1051.00,1051.25,1050.75,1051.00,207,241,448.00
04/27/2004,09:38,1051.25,1051.75,1051.00,1051.50,1589,560,2149.00
04/27/2004,09:39,1051.75,1051.75,1051.00,1051.50,195,1223,1418.00
04/27/2004,09:40,1051.50,1051.50,1051.25,1051.25,120,309,429.00
04/27/2004,09:41,1051.50,1051.50,1051.00,1051.00,209,864,1073.00
04/27/2004,09:42,1051.00,1051.50,1051.00,1051.25,464,718,1182.00
04/27/2004,09:43,1051.25,1051.25,1050.25,1050.50,518,2319,2837.00
04/27/2004,09:44,1050.50,1050.75,1050.25,1050.50,493,1937,2430.00
04/27/2004,09:45,1050.50,1050.75,1050.00,1050.25,826,1457,2283.00
04/27/2004,09:46,1050.25,1050.75,1050.00,1050.50,1124,873,1997.00
04/27/2004,09:47,1050.25,1050.25,1050.00,1050.00,173,1263,1436.00
04/27/2004,09:48,1050.00,1050.50,1050.00,1050.00,353,183,536.00
04/27/2004,09:49,1050.00,1050.00,1048.75,1048.75,640,5088,5728.00
04/27/2004,09:50,1049.00,1049.00,1047.50,1048.00,3056,5815,8871.00
04/27/2004,09:51,1047.75,1048.75,1047.75,1048.75,1904,905,2809.00
04/27/2004,09:52,1048.75,1049.00,1048.50,1049.00,2085,607,2692.00
04/27/2004,09:53,1049.00,1050.00,1048.75,1049.50,4526,1058,5584.00
04/27/2004,09:54,1049.50,1050.00,1049.25,1049.25,1258,1244,2502.00
04/27/2004,09:55,1049.25,1049.50,1049.00,1049.00,209,739,948.00
04/27/2004,09:56,1049.00,1049.00,1048.75,1048.75,67,1221,1288.00
04/27/2004,09:57,1049.00,1049.50,1048.75,1049.50,851,350,1201.00
04/27/2004,09:58,1049.25,1050.00,1049.00,1050.00,1193,207,1400.00
04/27/2004,09:59,1050.00,1050.00,1049.50,1049.75,1194,827,2021.00
04/27/2004,10:00,1049.75,1050.25,1049.00,1049.00,1077,1642,2719.00
04/27/2004,10:01,1049.00,1049.25,1048.25,1048.25,861,2464,3325.00
04/27/2004,10:02,1048.50,1049.25,1048.25,1049.25,1085,368,1453.00
04/27/2004,10:03,1049.25,1049.25,1048.25,1048.50,122,818,940.00
04/27/2004,10:04,1048.50,1048.75,1048.00,1048.75,1148,1904,3052.00
04/27/2004,10:05,1048.75,1049.75,1048.75,1049.50,1929,985,2914.00
04/27/2004,10:06,1049.50,1049.75,1049.25,1049.25,172,739,911.00
04/27/2004,10:07,1049.50,1050.00,1049.25,1049.75,2220,1046,3266.00
04/27/2004,10:08,1049.75,1050.75,1049.75,1050.00,1451,659,2110.00
04/27/2004,10:09,1050.25,1050.50,1050.00,1050.25,399,150,549.00
04/27/2004,10:10,1050.25,1050.25,1049.50,1049.50,175,959,1134.00
04/27/2004,10:11,1049.50,1050.00,1049.50,1049.75,2554,434,2988.00
04/27/2004,10:12,1049.50,1050.00,1049.50,1049.75,803,323,1126.00
04/27/2004,10:13,1050.00,1050.00,1049.50,1049.75,160,665,825.00
04/27/2004,10:14,1049.50,1050.00,1049.50,1050.00,299,461,760.00
04/27/2004,10:15,1050.00,1050.00,1048.75,1049.00,226,1841,2067.00
04/27/2004,10:16,1048.75,1049.25,1048.75,1049.00,570,709,1279.00
04/27/2004,10:17,1049.25,1049.25,1049.00,1049.00,120,61,181.00
04/27/2004,10:18,1049.25,1050.00,1049.25,1049.75,1110,545,1655.00
04/27/2004,10:19,1049.75,1050.00,1049.25,1049.75,751,719,1470.00
04/27/2004,10:20,1049.75,1050.00,1049.75,1049.75,145,376,521.00
04/27/2004,10:21,1049.75,1050.00,1049.25,1049.25,48,538,586.00
04/27/2004,10:22,1049.50,1049.50,1048.75,1049.00,752,907,1659.00
04/27/2004,10:23,1049.00,1049.50,1048.75,1049.00,490,940,1430.00
04/27/2004,10:24,1049.00,1049.75,1049.00,1049.25,1046,707,1753.00
04/27/2004,10:25,1049.25,1049.50,1049.00,1049.00,139,832,971.00
04/27/2004,10:26,1049.25,1050.50,1049.25,1050.00,2455,725,3180.00
04/27/2004,10:27,1049.75,1050.00,1049.25,1049.50,493,1914,2407.00
04/27/2004,10:28,1049.50,1049.50,1049.00,1049.00,800,687,1487.00
04/27/2004,10:29,1049.25,1049.50,1048.75,1049.00,449,1725,2174.00
04/27/2004,10:30,1049.00,1049.25,1048.50,1049.00,482,1476,1958.00
04/27/2004,10:31,1049.00,1049.00,1048.75,1049.00,15,175,190.00
04/27/2004,10:32,1049.00,1049.50,1048.75,1049.50,757,48,805.00
04/27/2004,10:33,1049.50,1049.75,1049.25,1049.25,928,418,1346.00
04/27/2004,10:34,1049.25,1049.25,1048.25,1049.00,472,1249,1721.00
04/27/2004,10:35,1048.75,1049.25,1048.25,1049.00,650,1088,1738.00
04/27/2004,10:36,1049.00,1049.25,1048.75,1049.00,309,716,1025.00
04/27/2004,10:37,1049.25,1049.25,1048.75,1049.00,91,549,640.00
04/27/2004,10:38,1049.00,1049.25,1048.50,1048.50,121,767,888.00
04/27/2004,10:39,1048.50,1049.00,1048.00,1048.75,816,2093,2909.00
04/27/2004,10:40,1049.00,1049.25,1048.50,1049.00,233,562,795.00
04/27/2004,10:41,1049.00,1049.00,1048.75,1049.00,225,244,469.00
04/27/2004,10:42,1048.75,1049.25,1048.50,1049.00,313,637,950.00
04/27/2004,10:43,1049.00,1049.50,1049.00,1049.50,704,84,788.00
04/27/2004,10:44,1049.25,1049.50,1048.75,1048.75,46,476,522.00
04/27/2004,10:45,1048.75,1049.50,1048.75,1049.50,581,37,618.00
04/27/2004,10:46,1049.25,1049.25,1049.00,1049.00,155,359,514.00
04/27/2004,10:47,1049.00,1050.00,1049.00,1049.75,1623,857,2480.00
04/27/2004,10:48,1049.50,1049.75,1049.25,1049.75,323,267,590.00
04/27/2004,10:49,1049.75,1049.75,1049.00,1049.50,466,507,973.00
04/27/2004,10:50,1049.50,1049.75,1049.25,1049.25,68,506,574.00
04/27/2004,10:51,1049.25,1050.25,1049.25,1050.25,2300,21,2321.00
04/27/2004,10:52,1050.25,1051.25,1050.00,1050.50,3647,2615,6262.00
04/27/2004,10:53,1050.50,1051.00,1050.25,1050.75,1518,708,2226.00
04/27/2004,10:54,1050.75,1051.00,1050.25,1050.50,322,1131,1453.00
04/27/2004,10:55,1050.50,1050.75,1050.00,1050.50,720,623,1343.00
04/27/2004,10:56,1050.50,1051.00,1050.25,1051.00,2085,101,2186.00
04/27/2004,10:57,1050.75,1051.50,1050.50,1050.50,1499,1013,2512.00
04/27/2004,10:58,1050.50,1051.00,1050.50,1050.75,304,197,501.00
04/27/2004,10:59,1050.75,1050.75,1050.50,1050.50,204,343,547.00
04/27/2004,11:00,1050.50,1051.00,1050.50,1051.00,151,10,161.00
04/27/2004,11:01,1051.00,1051.50,1050.50,1050.75,972,397,1369.00
04/27/2004,11:02,1050.75,1051.00,1050.50,1050.50,353,682,1035.00
04/27/2004,11:03,1050.50,1051.00,1050.25,1050.75,637,595,1232.00
04/27/2004,11:04,1050.75,1050.75,1050.25,1050.25,170,932,1102.00
04/27/2004,11:05,1050.25,1050.50,1050.00,1050.25,606,396,1002.00
04/27/2004,11:06,1050.50,1050.50,1050.00,1050.00,365,340,705.00
04/27/2004,11:07,1050.25,1050.50,1050.00,1050.50,326,140,466.00
04/27/2004,11:08,1050.50,1051.00,1050.25,1050.75,622,73,695.00
04/27/2004,11:09,1050.75,1051.00,1050.25,1050.50,541,598,1139.00
04/27/2004,11:10,1050.50,1051.00,1050.50,1050.75,114,134,248.00
04/27/2004,11:11,1050.75,1051.00,1050.50,1050.75,483,72,555.00
04/27/2004,11:12,1050.50,1050.75,1050.25,1050.25,70,221,291.00
04/27/2004,11:13,1050.25,1050.25,1049.75,1050.00,241,1102,1343.00
04/27/2004,11:14,1050.00,1050.50,1050.00,1050.25,352,12,364.00
04/27/2004,11:15,1050.50,1050.75,1050.25,1050.50,206,80,286.00
04/27/2004,11:16,1050.75,1051.00,1050.50,1050.75,739,208,947.00
04/27/2004,11:17,1050.75,1051.00,1050.50,1050.75,185,327,512.00
04/27/2004,11:18,1050.50,1050.50,1050.00,1050.00,11,343,354.00
04/27/2004,11:19,1050.25,1050.75,1050.25,1050.75,456,23,479.00
04/27/2004,11:20,1050.75,1051.00,1050.50,1050.75,555,263,818.00
04/27/2004,11:21,1050.75,1051.00,1050.25,1050.75,298,380,678.00
04/27/2004,11:22,1050.75,1051.00,1050.75,1050.75,13,212,225.00
04/27/2004,11:23,1050.50,1051.00,1050.50,1050.75,121,37,158.00
04/27/2004,11:24,1050.75,1050.75,1050.25,1050.25,31,217,248.00
04/27/2004,11:25,1050.50,1050.75,1050.25,1050.50,69,352,421.00
04/27/2004,11:26,1050.25,1050.50,1050.25,1050.50,28,28,56.00
04/27/2004,11:27,1050.50,1050.50,1050.25,1050.50,3,2,5.00
04/27/2004,11:28,1050.25,1050.75,1050.00,1050.25,301,201,502.00
04/27/2004,11:29,1050.25,1050.50,1050.25,1050.50,56,12,68.00
04/27/2004,11:30,1050.25,1050.50,1050.25,1050.50,77,9,86.00
04/27/2004,11:31,1050.25,1050.50,1050.25,1050.50,31,41,72.00
04/27/2004,11:32,1050.25,1050.75,1050.25,1050.50,158,199,357.00
04/27/2004,11:33,1050.50,1050.50,1050.25,1050.50,100,15,115.00
04/27/2004,11:34,1050.50,1050.75,1050.25,1050.75,247,7,254.00
04/27/2004,11:35,1050.75,1051.50,1050.75,1051.25,1509,471,1980.00
04/27/2004,11:36,1051.25,1051.25,1051.00,1051.25,427,19,446.00
04/27/2004,11:37,1051.00,1051.50,1051.00,1051.00,284,656,940.00
04/27/2004,11:38,1051.00,1051.50,1051.00,1051.25,400,361,761.00
04/27/2004,11:39,1051.25,1051.25,1050.50,1050.75,70,976,1046.00
04/27/2004,11:40,1050.75,1050.75,1050.50,1050.75,537,19,556.00
04/27/2004,11:41,1050.75,1051.00,1050.75,1051.00,142,40,182.00
04/27/2004,11:42,1050.75,1051.00,1050.50,1050.75,79,150,229.00
04/27/2004,11:43,1050.75,1050.75,1050.50,1050.50,169,182,351.00
04/27/2004,11:44,1050.50,1050.75,1050.25,1050.50,401,406,807.00
04/27/2004,11:45,1050.25,1050.50,1050.25,1050.25,129,1283,1412.00
04/27/2004,11:46,1050.25,1050.50,1050.00,1050.25,446,337,783.00
04/27/2004,11:47,1050.25,1050.50,1050.25,1050.25,44,244,288.00
04/27/2004,11:48,1050.50,1051.00,1050.25,1051.00,688,19,707.00
04/27/2004,11:49,1051.00,1051.00,1050.25,1050.25,507,797,1304.00
04/27/2004,11:50,1050.50,1051.00,1050.50,1050.75,266,57,323.00
04/27/2004,11:51,1050.75,1050.75,1050.25,1050.75,127,122,249.00
04/27/2004,11:52,1050.75,1050.75,1050.50,1050.75,20,207,227.00
04/27/2004,11:53,1050.50,1050.75,1050.25,1050.50,127,41,168.00
04/27/2004,11:54,1050.50,1050.50,1050.50,1050.50,97,0,97.00
04/27/2004,11:55,1050.50,1050.50,1050.25,1050.25,49,55,104.00
04/27/2004,11:56,1050.25,1050.75,1050.25,1050.75,88,32,120.00
04/27/2004,11:57,1050.75,1051.00,1050.75,1051.00,227,1,228.00
04/27/2004,11:58,1051.00,1051.00,1050.50,1050.75,107,301,408.00
04/27/2004,11:59,1050.75,1051.50,1050.75,1051.50,1074,207,1281.00
04/27/2004,12:00,1051.50,1051.75,1051.00,1051.25,782,661,1443.00
04/27/2004,12:01,1051.25,1051.50,1051.00,1051.50,62,15,77.00
04/27/2004,12:02,1051.50,1051.75,1051.25,1051.50,662,145,807.00
04/27/2004,12:03,1051.25,1051.75,1051.25,1051.25,90,304,394.00
04/27/2004,12:04,1051.25,1052.25,1051.25,1051.75,2058,1013,3071.00
04/27/2004,12:05,1051.50,1051.75,1051.25,1051.25,27,1125,1152.00
04/27/2004,12:06,1051.25,1051.50,1051.00,1051.00,489,641,1130.00
04/27/2004,12:07,1051.25,1051.75,1051.25,1051.50,772,146,918.00
04/27/2004,12:08,1051.50,1051.50,1051.25,1051.25,25,82,107.00
04/27/2004,12:09,1051.50,1051.50,1051.25,1051.25,36,244,280.00
04/27/2004,12:10,1051.25,1052.00,1051.00,1051.75,500,382,882.00
04/27/2004,12:11,1051.75,1051.75,1051.25,1051.25,28,150,178.00
04/27/2004,12:12,1051.25,1051.50,1050.75,1050.75,116,490,606.00
04/27/2004,12:13,1051.00,1051.00,1050.75,1050.75,16,818,834.00
04/27/2004,12:14,1050.75,1051.25,1050.50,1050.75,462,1195,1657.00
04/27/2004,12:15,1050.50,1050.75,1050.50,1050.75,120,377,497.00
04/27/2004,12:16,1050.75,1051.00,1050.75,1050.75,181,5,186.00
04/27/2004,12:17,1051.00,1051.00,1050.75,1051.00,193,17,210.00
04/27/2004,12:18,1050.75,1051.00,1050.25,1050.75,549,866,1415.00
04/27/2004,12:19,1050.75,1051.00,1050.50,1050.50,82,359,441.00
04/27/2004,12:20,1050.50,1050.75,1050.50,1050.75,327,16,343.00
04/27/2004,12:21,1051.00,1051.25,1050.75,1051.00,524,25,549.00
04/27/2004,12:22,1051.25,1051.25,1050.75,1050.75,22,110,132.00
04/27/2004,12:23,1051.00,1051.25,1050.75,1051.00,122,83,205.00
04/27/2004,12:24,1051.00,1051.00,1050.50,1050.75,6,321,327.00
04/27/2004,12:25,1050.50,1050.50,1049.75,1050.50,573,2460,3033.00
04/27/2004,12:26,1050.25,1050.50,1050.00,1050.25,149,644,793.00
04/27/2004,12:27,1050.25,1051.00,1050.25,1050.75,426,168,594.00
04/27/2004,12:28,1050.75,1051.00,1050.00,1050.00,122,436,558.00
04/27/2004,12:29,1050.25,1051.00,1050.00,1050.50,635,160,795.00
04/27/2004,12:30,1050.50,1050.75,1050.50,1050.75,342,2,344.00
04/27/2004,12:31,1050.75,1050.75,1050.50,1050.50,22,2,24.00
04/27/2004,12:32,1050.75,1051.00,1050.50,1051.00,131,15,146.00
04/27/2004,12:33,1050.75,1051.00,1050.75,1050.75,2,20,22.00
04/27/2004,12:34,1050.75,1051.00,1050.75,1051.00,43,8,51.00
04/27/2004,12:35,1051.00,1051.75,1051.00,1051.00,852,467,1319.00
04/27/2004,12:36,1051.25,1051.50,1051.00,1051.50,198,51,249.00
04/27/2004,12:37,1051.50,1051.75,1051.25,1051.75,815,55,870.00
04/27/2004,12:38,1051.75,1052.25,1051.25,1051.50,1054,860,1914.00
04/27/2004,12:39,1051.75,1052.00,1051.50,1052.00,530,79,609.00
04/27/2004,12:40,1051.75,1052.00,1051.75,1052.00,150,63,213.00
04/27/2004,12:41,1052.00,1052.00,1051.25,1051.50,218,1240,1458.00
04/27/2004,12:42,1051.50,1051.75,1051.25,1051.25,53,330,383.00
04/27/2004,12:43,1051.50,1052.00,1051.50,1051.75,275,234,509.00
04/27/2004,12:44,1051.75,1052.00,1051.75,1051.75,41,355,396.00
04/27/2004,12:45,1051.75,1052.50,1051.75,1052.00,1632,527,2159.00
04/27/2004,12:46,1052.00,1052.00,1051.75,1052.00,422,340,762.00
04/27/2004,12:47,1052.00,1052.00,1051.50,1051.50,336,160,496.00
04/27/2004,12:48,1051.50,1051.75,1051.50,1051.75,165,107,272.00
04/27/2004,12:49,1051.75,1051.75,1051.25,1051.50,144,679,823.00
04/27/2004,12:50,1051.50,1051.50,1051.25,1051.50,113,33,146.00
04/27/2004,12:51,1051.50,1051.50,1050.75,1051.00,520,1365,1885.00
04/27/2004,12:52,1051.25,1051.50,1051.00,1051.25,538,596,1134.00
04/27/2004,12:53,1051.25,1051.50,1051.00,1051.00,101,314,415.00
04/27/2004,12:54,1051.25,1051.50,1051.00,1051.50,79,3,82.00
04/27/2004,12:55,1051.50,1051.50,1050.75,1051.00,84,405,489.00
04/27/2004,12:56,1050.75,1051.00,1050.50,1051.00,711,494,1205.00
04/27/2004,12:57,1051.00,1051.00,1050.75,1050.75,64,25,89.00
04/27/2004,12:58,1051.00,1051.25,1050.75,1051.25,120,47,167.00
04/27/2004,12:59,1051.00,1051.75,1051.00,1051.75,688,255,943.00
04/27/2004,13:00,1051.75,1052.25,1051.50,1051.75,1746,656,2402.00
04/27/2004,13:01,1051.75,1052.00,1051.50,1051.75,193,15,208.00
04/27/2004,13:02,1052.00,1052.00,1051.25,1051.25,9,990,999.00
04/27/2004,13:03,1051.25,1051.50,1051.25,1051.50,32,49,81.00
04/27/2004,13:04,1051.50,1051.50,1051.25,1051.25,150,116,266.00
04/27/2004,13:05,1051.00,1051.25,1050.75,1051.00,89,329,418.00
04/27/2004,13:06,1051.25,1051.25,1051.00,1051.25,447,2,449.00
04/27/2004,13:07,1051.25,1052.00,1051.00,1051.75,1849,195,2044.00
04/27/2004,13:08,1051.75,1051.75,1051.25,1051.50,614,1549,2163.00
04/27/2004,13:09,1051.50,1052.00,1051.50,1051.50,293,128,421.00
04/27/2004,13:10,1051.75,1051.75,1051.50,1051.75,6,30,36.00
04/27/2004,13:11,1051.75,1052.25,1051.50,1051.50,1084,902,1986.00
04/27/2004,13:12,1051.50,1051.75,1051.00,1051.00,468,2131,2599.00
04/27/2004,13:13,1051.00,1051.50,1051.00,1051.50,226,905,1131.00
04/27/2004,13:14,1051.25,1051.75,1050.25,1050.50,1332,2607,3939.00
04/27/2004,13:15,1050.50,1051.00,1050.25,1050.50,217,608,825.00
04/27/2004,13:16,1050.75,1051.00,1050.00,1050.25,640,1453,2093.00
04/27/2004,13:17,1050.25,1050.50,1049.75,1050.00,333,1227,1560.00
04/27/2004,13:18,1049.75,1050.00,1049.25,1049.50,1452,3904,5356.00
04/27/2004,13:19,1049.25,1049.75,1049.00,1049.50,1020,1260,2280.00
04/27/2004,13:20,1049.50,1049.75,1049.25,1049.25,60,2036,2096.00
04/27/2004,13:21,1049.25,1049.75,1049.00,1049.75,781,2034,2815.00
04/27/2004,13:22,1049.75,1049.75,1049.00,1049.25,485,2493,2978.00
04/27/2004,13:23,1049.25,1049.50,1049.00,1049.50,163,553,716.00
04/27/2004,13:24,1049.25,1049.75,1049.25,1049.50,626,295,921.00
04/27/2004,13:25,1049.25,1050.00,1049.25,1049.75,1315,252,1567.00
04/27/2004,13:26,1050.00,1050.00,1048.75,1049.00,506,1970,2476.00
04/27/2004,13:27,1049.00,1049.25,1048.00,1048.00,2144,3913,6057.00
04/27/2004,13:28,1048.25,1048.50,1047.50,1047.75,1347,3242,4589.00
04/27/2004,13:29,1047.75,1048.25,1047.75,1048.00,594,1487,2081.00
04/27/2004,13:30,1048.00,1048.25,1047.00,1047.25,971,3722,4693.00
04/27/2004,13:31,1047.25,1047.50,1047.00,1047.50,875,592,1467.00
04/27/2004,13:32,1047.50,1048.75,1047.25,1048.50,2766,845,3611.00
04/27/2004,13:33,1048.25,1048.50,1048.00,1048.25,566,754,1320.00
04/27/2004,13:34,1048.25,1048.25,1047.50,1047.50,1908,2187,4095.00
04/27/2004,13:35,1047.50,1048.25,1047.50,1048.25,505,355,860.00
04/27/2004,13:36,1048.25,1048.50,1048.00,1048.25,1566,794,2360.00
04/27/2004,13:37,1048.25,1048.75,1047.75,1047.75,1643,1186,2829.00
04/27/2004,13:38,1048.00,1048.25,1047.25,1047.25,1185,2480,3665.00
04/27/2004,13:39,1047.25,1048.00,1047.25,1048.00,1222,1318,2540.00
04/27/2004,13:40,1047.75,1048.50,1047.50,1048.25,745,122,867.00
04/27/2004,13:41,1048.50,1048.75,1048.00,1048.00,1229,662,1891.00
04/27/2004,13:42,1048.00,1048.00,1046.50,1046.50,669,4042,4711.00
04/27/2004,13:43,1046.50,1047.00,1045.50,1046.25,3074,5499,8573.00
04/27/2004,13:44,1046.25,1046.25,1045.50,1046.00,1223,1813,3036.00
04/27/2004,13:45,1045.75,1046.25,1045.50,1046.00,810,2007,2817.00
04/27/2004,13:46,1046.00,1046.25,1044.50,1044.50,1725,5050,6775.00
04/27/2004,13:47,1044.50,1044.75,1042.75,1043.00,3910,8924,12834.00
04/27/2004,13:48,1043.00,1043.50,1042.50,1043.25,4110,5306,9416.00
04/27/2004,13:49,1043.25,1044.25,1043.00,1044.00,3450,1782,5232.00
04/27/2004,13:50,1043.75,1044.75,1043.75,1044.75,2772,866,3638.00
04/27/2004,13:51,1044.75,1045.25,1044.25,1045.25,1903,1634,3537.00
04/27/2004,13:52,1045.00,1045.75,1045.00,1045.50,3205,2576,5781.00
04/27/2004,13:53,1045.50,1045.75,1045.00,1045.25,785,1418,2203.00
04/27/2004,13:54,1045.25,1045.50,1044.75,1045.00,454,1243,1697.00
04/27/2004,13:55,1045.00,1045.25,1044.75,1045.00,738,1215,1953.00
04/27/2004,13:56,1044.75,1045.50,1044.75,1045.25,1279,459,1738.00
04/27/2004,13:57,1045.25,1045.50,1044.75,1044.75,130,879,1009.00
04/27/2004,13:58,1044.75,1045.25,1044.25,1045.00,2166,2695,4861.00
04/27/2004,13:59,1045.00,1045.25,1044.75,1045.00,613,765,1378.00
04/27/2004,14:00,1045.00,1046.00,1045.00,1045.25,1848,584,2432.00
04/27/2004,14:01,1045.25,1046.25,1045.25,1046.00,1709,1447,3156.00
04/27/2004,14:02,1045.75,1046.00,1045.50,1045.75,305,731,1036.00
04/27/2004,14:03,1045.50,1045.75,1045.25,1045.75,668,475,1143.00
04/27/2004,14:04,1045.75,1046.50,1045.50,1046.25,1003,140,1143.00
04/27/2004,14:05,1046.25,1046.75,1046.00,1046.50,805,1261,2066.00
04/27/2004,14:06,1046.50,1046.50,1046.00,1046.50,828,821,1649.00
04/27/2004,14:07,1046.50,1046.75,1046.25,1046.50,2224,299,2523.00
04/27/2004,14:08,1046.50,1046.50,1046.00,1046.25,620,547,1167.00
04/27/2004,14:09,1046.25,1046.25,1045.75,1046.00,117,961,1078.00
04/27/2004,14:10,1046.00,1046.75,1045.75,1046.00,909,697,1606.00
04/27/2004,14:11,1046.00,1046.25,1046.00,1046.00,178,368,546.00
04/27/2004,14:12,1046.00,1046.25,1045.50,1045.50,73,1019,1092.00
04/27/2004,14:13,1045.50,1045.50,1044.50,1044.50,398,4045,4443.00
04/27/2004,14:14,1044.75,1045.50,1044.50,1044.75,1967,2193,4160.00
04/27/2004,14:15,1044.75,1045.25,1044.75,1045.25,776,503,1279.00
04/27/2004,14:16,1045.25,1046.00,1045.00,1046.00,1369,615,1984.00
04/27/2004,14:17,1046.00,1046.75,1045.50,1046.25,2260,841,3101.00
04/27/2004,14:18,1046.00,1046.25,1045.75,1046.25,635,438,1073.00
04/27/2004,14:19,1046.25,1046.25,1046.00,1046.00,390,522,912.00
04/27/2004,14:20,1046.25,1046.25,1045.75,1045.75,15,345,360.00
04/27/2004,14:21,1045.75,1046.25,1045.00,1046.00,1387,1610,2997.00
04/27/2004,14:22,1045.75,1046.50,1045.75,1046.25,1120,55,1175.00
04/27/2004,14:23,1046.50,1046.50,1045.75,1046.00,325,500,825.00
04/27/2004,14:24,1046.25,1046.25,1045.75,1045.75,313,373,686.00
04/27/2004,14:25,1045.75,1046.50,1045.75,1046.00,375,367,742.00
04/27/2004,14:26,1046.00,1046.00,1045.75,1045.75,82,270,352.00
04/27/2004,14:27,1045.75,1045.75,1045.50,1045.75,402,1491,1893.00
04/27/2004,14:28,1045.75,1045.75,1045.50,1045.50,123,380,503.00
04/27/2004,14:29,1045.25,1045.75,1044.75,1045.75,1719,2097,3816.00
04/27/2004,14:30,1045.50,1045.75,1045.50,1045.75,586,151,737.00
04/27/2004,14:31,1045.75,1045.75,1045.50,1045.75,175,14,189.00
04/27/2004,14:32,1045.75,1045.75,1045.25,1045.50,158,405,563.00
04/27/2004,14:33,1045.25,1045.50,1045.00,1045.50,456,440,896.00
04/27/2004,14:34,1045.50,1045.50,1044.75,1045.00,181,835,1016.00
04/27/2004,14:35,1045.00,1045.00,1044.50,1044.50,158,951,1109.00
04/27/2004,14:36,1044.50,1045.25,1044.25,1045.25,1338,1170,2508.00
04/27/2004,14:37,1045.25,1045.25,1044.75,1045.25,761,150,911.00
04/27/2004,14:38,1045.25,1046.00,1045.25,1045.50,1449,558,2007.00
04/27/2004,14:39,1045.50,1045.50,1044.75,1045.00,312,984,1296.00
04/27/2004,14:40,1045.00,1045.00,1043.75,1044.00,1212,3457,4669.00
04/27/2004,14:41,1043.75,1044.00,1043.25,1043.50,600,1805,2405.00
04/27/2004,14:42,1043.50,1044.25,1043.25,1044.00,2213,568,2781.00
04/27/2004,14:43,1044.00,1044.25,1043.50,1044.25,717,220,937.00
04/27/2004,14:44,1044.00,1044.25,1043.25,1043.50,115,1014,1129.00
04/27/2004,14:45,1043.50,1044.00,1043.25,1043.25,398,1092,1490.00
04/27/2004,14:46,1043.25,1043.75,1043.00,1043.75,979,901,1880.00
04/27/2004,14:47,1043.75,1044.25,1043.50,1044.00,1348,441,1789.00
04/27/2004,14:48,1044.25,1044.75,1044.25,1044.50,1934,731,2665.00
04/27/2004,14:49,1044.50,1044.50,1044.00,1044.50,808,500,1308.00
04/27/2004,14:50,1044.50,1044.75,1044.00,1044.75,322,315,637.00
04/27/2004,14:51,1044.75,1044.75,1044.25,1044.25,131,285,416.00
04/27/2004,14:52,1044.50,1044.75,1044.00,1044.75,457,397,854.00
04/27/2004,14:53,1044.50,1044.75,1044.50,1044.75,998,45,1043.00
04/27/2004,14:54,1044.75,1045.25,1044.50,1045.00,1118,115,1233.00
04/27/2004,14:55,1045.25,1045.25,1044.75,1045.00,904,977,1881.00
04/27/2004,14:56,1044.75,1045.00,1044.75,1045.00,1415,51,1466.00
04/27/2004,14:57,1044.75,1045.25,1044.75,1045.25,626,644,1270.00
04/27/2004,14:58,1045.00,1045.75,1045.00,1045.25,2024,1025,3049.00
04/27/2004,14:59,1045.50,1045.75,1045.25,1045.50,1604,456,2060.00
04/27/2004,15:00,1045.50,1045.50,1045.00,1045.25,903,1197,2100.00
04/27/2004,15:01,1045.25,1045.50,1045.00,1045.25,1333,2098,3431.00
04/27/2004,15:02,1045.25,1045.50,1045.00,1045.00,112,681,793.00
04/27/2004,15:03,1045.00,1045.25,1044.50,1044.50,438,2057,2495.00
04/27/2004,15:04,1044.50,1045.00,1044.50,1045.00,1586,689,2275.00
04/27/2004,15:05,1045.25,1045.25,1045.00,1045.00,270,541,811.00
04/27/2004,15:06,1045.00,1045.25,1045.00,1045.00,383,90,473.00
04/27/2004,15:07,1045.00,1045.50,1045.00,1045.50,715,54,769.00
04/27/2004,15:08,1045.50,1045.50,1045.00,1045.50,460,631,1091.00
04/27/2004,15:09,1045.50,1046.00,1045.25,1045.50,2173,1447,3620.00
04/27/2004,15:10,1045.50,1045.75,1045.50,1045.50,310,110,420.00
04/27/2004,15:11,1045.50,1045.75,1045.50,1045.75,621,171,792.00
04/27/2004,15:12,1046.00,1046.00,1045.50,1045.50,1318,673,1991.00
04/27/2004,15:13,1045.50,1045.75,1045.25,1045.50,653,422,1075.00
04/27/2004,15:14,1045.25,1045.50,1045.00,1045.25,862,1177,2039.00
04/27/2004,15:15,1045.25,1046.00,1045.00,1045.75,2530,2019,4549.00
04/27/2004,15:16,1045.75,1046.00,1045.75,1045.75,60,1,61.00
04/27/2004,15:31,1045.75,1045.75,1045.50,1045.75,62,83,145.00
04/27/2004,15:32,1045.50,1045.75,1045.50,1045.50,124,7,131.00
04/27/2004,15:33,1045.75,1045.75,1045.25,1045.50,3,108,111.00
04/27/2004,15:34,1045.50,1045.50,1045.50,1045.50,142,0,142.00
04/27/2004,15:35,1045.75,1045.75,1045.50,1045.50,1,3,4.00
04/27/2004,15:36,1045.50,1045.50,1045.50,1045.50,0,755,755.00
04/27/2004,15:37,1045.50,1045.50,1045.50,1045.50,0,4,4.00
04/27/2004,15:38,1045.50,1045.50,1045.25,1045.50,4,131,135.00
04/27/2004,15:39,1045.50,1045.50,1045.50,1045.50,1,0,1.00
04/27/2004,15:40,1045.25,1045.25,1045.25,1045.25,0,10,10.00
04/27/2004,15:41,1045.25,1045.25,1045.00,1045.00,0,174,174.00
04/27/2004,15:42,1045.00,1045.25,1044.75,1045.00,35,84,119.00
04/27/2004,15:43,1045.00,1045.00,1045.00,1045.00,30,0,30.00
04/27/2004,15:44,1045.00,1045.00,1045.00,1045.00,2,0,2.00
04/27/2004,15:45,1045.00,1045.00,1044.75,1044.75,16,2,18.00
04/27/2004,15:46,1045.00,1045.00,1044.75,1045.00,44,2,46.00
04/27/2004,15:47,1045.00,1045.00,1044.75,1044.75,52,2,54.00
04/27/2004,15:48,1044.75,1045.00,1044.75,1044.75,8,5,13.00
04/27/2004,15:49,1045.00,1045.25,1045.00,1045.25,67,0,67.00
04/27/2004,15:51,1045.00,1045.25,1045.00,1045.25,2,1,3.00
04/27/2004,15:53,1045.00,1045.00,1044.75,1045.00,1,29,30.00
04/27/2004,15:54,1045.25,1045.25,1045.00,1045.00,1,15,16.00
04/27/2004,15:55,1045.00,1045.00,1045.00,1045.00,0,1,1.00
04/27/2004,15:56,1044.75,1045.00,1044.75,1045.00,1,1,2.00
04/27/2004,15:57,1045.00,1045.00,1045.00,1045.00,4,0,4.00
04/27/2004,15:58,1044.75,1045.00,1044.75,1045.00,7,10,17.00
04/27/2004,15:59,1045.00,1045.25,1045.00,1045.00,90,16,106.00
04/27/2004,16:00,1045.00,1045.00,1045.00,1045.00,0,21,21.00
04/27/2004,17:01,1045.00,1045.25,1045.00,1045.25,6,24,30.00
04/27/2004,17:02,1045.25,1045.25,1045.25,1045.25,1,0,1.00
04/27/2004,17:05,1045.25,1045.25,1045.25,1045.25,20,0,20.00
04/27/2004,17:07,1045.25,1045.25,1045.25,1045.25,7,0,7.00
04/27/2004,17:10,1045.25,1045.25,1045.25,1045.25,6,0,6.00
04/27/2004,17:11,1045.25,1045.25,1045.25,1045.25,4,0,4.00
04/27/2004,17:12,1045.00,1045.00,1045.00,1045.00,0,5,5.00
04/27/2004,17:15,1045.00,1045.00,1045.00,1045.00,0,1,1.00
04/27/2004,17:18,1045.25,1045.25,1045.25,1045.25,1,0,1.00
04/27/2004,17:20,1045.25,1045.25,1045.25,1045.25,1,0,1.00
04/27/2004,17:23,1045.00,1045.00,1045.00,1045.00,0,1,1.00
04/27/2004,17:25,1045.25,1045.25,1045.25,1045.25,45,0,45.00
04/27/2004,17:26,1045.25,1045.25,1045.25,1045.25,1,0,1.00
04/27/2004,17:27,1045.25,1045.25,1045.25,1045.25,1,0,1.00
04/27/2004,17:29,1045.50,1045.50,1045.50,1045.50,1,0,1.00
04/27/2004,17:30,1045.25,1045.25,1045.25,1045.25,0,8,8.00
04/27/2004,17:31,1045.25,1045.25,1045.25,1045.25,0,3,3.00
04/27/2004,17:32,1045.25,1045.25,1045.25,1045.25,0,5,5.00
04/27/2004,17:33,1045.25,1045.25,1045.25,1045.25,0,7,7.00
04/27/2004,17:36,1045.25,1045.25,1045.00,1045.00,0,2,2.00
04/27/2004,17:37,1045.00,1045.00,1045.00,1045.00,0,2,2.00
04/27/2004,17:38,1045.25,1045.25,1045.00,1045.00,1,2,3.00
04/27/2004,17:40,1045.25,1045.25,1045.25,1045.25,13,0,13.00
04/27/2004,17:41,1045.25,1045.25,1045.25,1045.25,2,0,2.00
04/27/2004,17:42,1045.25,1045.25,1045.25,1045.25,1,0,1.00
04/27/2004,17:43,1045.25,1045.25,1045.25,1045.25,1,0,1.00
04/27/2004,17:47,1045.00,1045.50,1045.00,1045.50,1,8,9.00
04/27/2004,17:48,1045.25,1045.25,1045.25,1045.25,0,1,1.00
04/27/2004,17:50,1045.25,1045.25,1045.25,1045.25,0,2,2.00
04/27/2004,17:51,1045.25,1045.50,1045.25,1045.50,1,1,2.00
04/27/2004,17:52,1045.00,1045.00,1045.00,1045.00,0,21,21.00
04/27/2004,17:56,1045.00,1045.00,1045.00,1045.00,0,1,1.00
04/27/2004,17:58,1045.25,1045.25,1045.25,1045.25,1,0,1.00
04/27/2004,18:01,1045.25,1045.25,1045.25,1045.25,8,0,8.00
04/27/2004,18:10,1045.00,1045.00,1045.00,1045.00,0,2,2.00
04/27/2004,18:12,1045.00,1045.00,1045.00,1045.00,0,23,23.00
04/27/2004,18:14,1045.00,1045.00,1045.00,1045.00,0,6,6.00
04/27/2004,18:16,1044.75,1044.75,1044.75,1044.75,0,2,2.00
04/27/2004,18:18,1045.00,1045.00,1045.00,1045.00,3,0,3.00
04/27/2004,18:19,1045.00,1045.00,1045.00,1045.00,1,0,1.00
04/27/2004,18:23,1044.75,1044.75,1044.75,1044.75,0,10,10.00
04/27/2004,18:25,1044.75,1044.75,1044.75,1044.75,0,51,51.00
04/27/2004,18:26,1044.75,1044.75,1044.75,1044.75,0,65,65.00
04/27/2004,18:27,1044.75,1044.75,1044.75,1044.75,0,3,3.00
04/27/2004,18:29,1044.50,1044.75,1044.50,1044.75,2,6,8.00
04/27/2004,18:30,1044.75,1044.75,1044.75,1044.75,5,0,5.00
04/27/2004,18:31,1045.00,1045.25,1045.00,1045.00,6,1,7.00
04/27/2004,18:33,1044.75,1044.75,1044.75,1044.75,0,1,1.00
04/27/2004,18:34,1044.75,1044.75,1044.75,1044.75,0,1,1.00
04/27/2004,18:35,1045.00,1045.00,1045.00,1045.00,2,0,2.00
04/27/2004,18:45,1045.25,1045.25,1045.25,1045.25,1,0,1.00
04/27/2004,18:49,1045.25,1045.25,1045.25,1045.25,1,0,1.00
04/27/2004,18:55,1045.25,1045.25,1045.25,1045.25,1,0,1.00
04/27/2004,18:59,1045.25,1045.50,1045.25,1045.50,28,0,28.00
04/27/2004,19:03,1045.25,1045.25,1045.25,1045.25,0,1,1.00
04/27/2004,19:06,1045.25,1045.25,1045.25,1045.25,0,2,2.00
04/27/2004,19:09,1045.25,1045.25,1045.25,1045.25,0,3,3.00
04/27/2004,19:16,1045.00,1045.00,1045.00,1045.00,0,9,9.00
04/27/2004,19:20,1045.00,1045.00,1045.00,1045.00,0,7,7.00
04/27/2004,19:21,1045.00,1045.00,1045.00,1045.00,0,5,5.00
04/27/2004,19:22,1045.25,1045.25,1045.25,1045.25,1,0,1.00
04/27/2004,19:31,1045.00,1045.00,1045.00,1045.00,0,1,1.00
04/27/2004,19:34,1045.00,1045.25,1045.00,1045.25,1,1,2.00
04/27/2004,19:40,1045.00,1045.00,1045.00,1045.00,0,6,6.00
04/27/2004,19:47,1044.75,1044.75,1044.75,1044.75,0,13,13.00
04/27/2004,19:49,1044.75,1044.75,1044.75,1044.75,0,5,5.00
04/27/2004,19:51,1044.75,1044.75,1044.75,1044.75,0,2,2.00
04/27/2004,19:52,1044.75,1044.75,1044.50,1044.50,0,8,8.00
04/27/2004,19:54,1044.50,1044.50,1044.50,1044.50,0,30,30.00
04/27/2004,19:55,1044.75,1044.75,1044.75,1044.75,1,0,1.00
04/27/2004,19:56,1044.75,1044.75,1044.75,1044.75,2,0,2.00
04/27/2004,19:58,1044.75,1044.75,1044.75,1044.75,3,0,3.00
04/27/2004,20:01,1044.75,1044.75,1044.75,1044.75,2,0,2.00
04/27/2004,20:03,1044.75,1044.75,1044.75,1044.75,9,0,9.00
04/27/2004,20:04,1044.75,1044.75,1044.75,1044.75,5,0,5.00
04/27/2004,20:05,1044.75,1044.75,1044.75,1044.75,7,0,7.00
04/27/2004,20:06,1044.75,1044.75,1044.75,1044.75,2,0,2.00
04/27/2004,20:16,1044.75,1044.75,1044.75,1044.75,6,0,6.00
04/27/2004,20:29,1045.00,1045.00,1045.00,1045.00,5,0,5.00
04/27/2004,20:31,1045.00,1045.00,1045.00,1045.00,14,0,14.00
04/27/2004,20:35,1045.25,1045.25,1045.00,1045.00,1,2,3.00
04/27/2004,20:36,1045.25,1045.25,1045.25,1045.25,1,0,1.00
04/27/2004,20:40,1044.75,1044.75,1044.75,1044.75,0,1,1.00
04/27/2004,20:46,1045.00,1045.00,1045.00,1045.00,1,0,1.00
04/27/2004,20:50,1044.75,1045.00,1044.75,1045.00,2,1,3.00
04/27/2004,20:52,1045.00,1045.00,1045.00,1045.00,1,0,1.00
04/27/2004,20:54,1045.00,1045.00,1045.00,1045.00,12,0,12.00
04/27/2004,20:55,1045.00,1045.00,1045.00,1045.00,2,0,2.00
04/27/2004,20:58,1045.00,1045.00,1045.00,1045.00,3,0,3.00
04/27/2004,21:10,1045.25,1045.25,1045.25,1045.25,23,0,23.00
04/27/2004,21:12,1045.25,1045.25,1045.25,1045.25,1,0,1.00
04/27/2004,21:16,1045.25,1045.25,1045.25,1045.25,10,0,10.00
04/27/2004,21:26,1045.50,1045.50,1045.50,1045.50,5,0,5.00
04/27/2004,21:31,1045.50,1045.50,1045.50,1045.50,1,0,1.00
04/27/2004,21:45,1045.50,1045.50,1045.50,1045.50,8,0,8.00
04/27/2004,21:46,1045.25,1045.25,1045.25,1045.25,0,10,10.00
04/27/2004,21:47,1045.25,1045.25,1045.25,1045.25,0,2,2.00
04/27/2004,21:49,1045.25,1045.25,1045.25,1045.25,0,1,1.00
04/27/2004,21:50,1045.25,1045.25,1045.25,1045.25,0,1,1.00
04/27/2004,21:54,1045.00,1045.00,1045.00,1045.00,0,5,5.00
04/27/2004,22:01,1045.25,1045.25,1045.25,1045.25,1,0,1.00
04/27/2004,22:05,1045.25,1045.25,1045.25,1045.25,10,0,10.00
04/27/2004,22:12,1045.00,1045.00,1045.00,1045.00,0,1,1.00
04/27/2004,22:14,1045.25,1045.25,1045.25,1045.25,1,0,1.00
04/27/2004,22:18,1045.25,1045.25,1045.25,1045.25,3,0,3.00
04/27/2004,22:20,1045.00,1045.00,1045.00,1045.00,0,1,1.00
04/27/2004,22:24,1045.00,1045.00,1045.00,1045.00,0,5,5.00
04/27/2004,22:28,1045.25,1045.25,1045.25,1045.25,40,0,40.00
04/27/2004,22:31,1045.25,1045.25,1045.25,1045.25,1,0,1.00
04/27/2004,22:32,1045.25,1045.25,1045.25,1045.25,1,0,1.00
04/27/2004,22:37,1045.25,1045.25,1045.25,1045.25,4,0,4.00
04/27/2004,22:38,1045.25,1045.25,1045.25,1045.25,3,0,3.00
04/27/2004,22:39,1045.25,1045.25,1045.25,1045.25,1,0,1.00
04/27/2004,22:41,1045.00,1045.00,1045.00,1045.00,0,5,5.00
04/27/2004,22:44,1045.25,1045.25,1045.25,1045.25,1,0,1.00
04/27/2004,22:50,1045.25,1045.25,1045.25,1045.25,1,0,1.00
04/27/2004,22:56,1045.25,1045.25,1045.25,1045.25,1,0,1.00
04/27/2004,22:58,1045.25,1045.25,1045.25,1045.25,2,0,2.00
04/27/2004,23:00,1045.00,1045.00,1045.00,1045.00,0,12,12.00
04/27/2004,23:01,1045.00,1045.00,1045.00,1045.00,0,1,1.00
04/27/2004,23:02,1045.00,1045.00,1045.00,1045.00,0,2,2.00
04/27/2004,23:08,1045.25,1045.25,1045.25,1045.25,1,0,1.00
04/27/2004,23:14,1044.75,1044.75,1044.75,1044.75,0,2,2.00
04/27/2004,23:20,1044.75,1044.75,1044.75,1044.75,0,2,2.00
04/27/2004,23:21,1044.75,1044.75,1044.75,1044.75,0,5,5.00
04/27/2004,23:27,1045.00,1045.00,1044.75,1044.75,1,1,2.00
04/27/2004,23:28,1044.75,1044.75,1044.75,1044.75,0,1,1.00
04/27/2004,23:38,1044.75,1044.75,1044.75,1044.75,0,1,1.00
04/27/2004,23:42,1044.75,1044.75,1044.75,1044.75,0,3,3.00
04/27/2004,23:52,1044.75,1044.75,1044.75,1044.75,0,41,41.00
04/27/2004,23:53,1044.50,1044.50,1044.50,1044.50,0,5,5.00
04/27/2004,23:56,1044.50,1044.50,1044.50,1044.50,0,1,1.00
04/28/2004,00:01,1044.50,1044.50,1044.50,1044.50,0,7,7.00
04/28/2004,00:05,1044.50,1044.50,1044.50,1044.50,0,2,2.00
04/28/2004,00:16,1044.75,1044.75,1044.75,1044.75,1,0,1.00
04/28/2004,00:18,1044.50,1044.50,1044.50,1044.50,0,4,4.00
04/28/2004,00:20,1044.50,1044.50,1044.50,1044.50,0,5,5.00
04/28/2004,00:21,1044.75,1044.75,1044.75,1044.75,8,0,8.00
04/28/2004,00:22,1045.00,1045.00,1044.75,1044.75,1,22,23.00
04/28/2004,00:24,1044.75,1044.75,1044.75,1044.75,0,6,6.00
04/28/2004,00:27,1044.75,1044.75,1044.75,1044.75,0,1,1.00
04/28/2004,00:31,1044.75,1044.75,1044.75,1044.75,0,5,5.00
04/28/2004,00:33,1044.75,1044.75,1044.75,1044.75,0,10,10.00
04/28/2004,00:38,1044.75,1044.75,1044.75,1044.75,0,1,1.00
04/28/2004,00:40,1045.00,1045.00,1045.00,1045.00,1,0,1.00
04/28/2004,00:42,1045.00,1045.00,1045.00,1045.00,1,0,1.00
04/28/2004,00:44,1044.75,1044.75,1044.75,1044.75,0,4,4.00
04/28/2004,00:50,1045.00,1045.00,1044.75,1044.75,1,1,2.00
04/28/2004,00:58,1045.00,1045.00,1045.00,1045.00,1,0,1.00
04/28/2004,01:01,1044.75,1044.75,1044.75,1044.75,0,5,5.00
04/28/2004,01:02,1044.75,1044.75,1044.75,1044.75,0,1,1.00
04/28/2004,01:03,1045.00,1045.00,1045.00,1045.00,1,0,1.00
04/28/2004,01:09,1044.75,1045.00,1044.75,1045.00,1,3,4.00
04/28/2004,01:10,1044.75,1044.75,1044.75,1044.75,0,20,20.00
04/28/2004,01:11,1044.75,1045.00,1044.75,1045.00,7,5,12.00
04/28/2004,01:12,1045.00,1045.00,1044.75,1044.75,3,1,4.00
04/28/2004,01:15,1044.75,1044.75,1044.75,1044.75,0,2,2.00
04/28/2004,01:20,1045.00,1045.25,1045.00,1045.25,50,0,50.00
04/28/2004,01:25,1045.00,1045.25,1045.00,1045.25,35,10,45.00
04/28/2004,01:26,1045.50,1045.50,1045.50,1045.50,11,0,11.00
04/28/2004,01:31,1045.50,1045.50,1045.50,1045.50,52,0,52.00
04/28/2004,01:32,1045.50,1045.50,1045.50,1045.50,3,0,3.00
04/28/2004,01:33,1045.50,1045.50,1045.50,1045.50,25,0,25.00
04/28/2004,01:35,1045.50,1045.75,1045.50,1045.75,42,0,42.00
04/28/2004,01:39,1045.50,1045.50,1045.50,1045.50,0,2,2.00
04/28/2004,01:41,1045.50,1045.50,1045.50,1045.50,0,3,3.00
04/28/2004,01:44,1045.50,1045.75,1045.50,1045.50,7,11,18.00
04/28/2004,01:45,1045.50,1045.50,1045.50,1045.50,0,1,1.00
04/28/2004,01:50,1045.50,1045.50,1045.50,1045.50,0,17,17.00
04/28/2004,01:53,1045.50,1045.50,1045.50,1045.50,0,1,1.00
04/28/2004,01:54,1045.50,1045.50,1045.50,1045.50,0,2,2.00
04/28/2004,01:59,1045.50,1045.50,1045.50,1045.50,0,2,2.00
04/28/2004,02:01,1045.25,1045.50,1045.25,1045.50,16,16,32.00
04/28/2004,02:02,1045.25,1045.50,1045.25,1045.25,5,24,29.00
04/28/2004,02:03,1045.25,1045.25,1045.25,1045.25,0,9,9.00
04/28/2004,02:04,1045.00,1045.00,1045.00,1045.00,0,38,38.00
04/28/2004,02:05,1045.00,1045.00,1044.75,1044.75,0,26,26.00
04/28/2004,02:06,1045.00,1045.00,1044.75,1044.75,12,20,32.00
04/28/2004,02:07,1044.75,1045.00,1044.75,1044.75,1,22,23.00
04/28/2004,02:08,1044.75,1045.00,1044.75,1045.00,21,1,22.00
04/28/2004,02:09,1045.00,1045.25,1045.00,1045.25,22,0,22.00
04/28/2004,02:10,1045.50,1045.50,1045.50,1045.50,9,0,9.00
04/28/2004,02:11,1045.50,1045.50,1045.50,1045.50,25,0,25.00
04/28/2004,02:13,1045.50,1045.50,1045.50,1045.50,6,0,6.00
04/28/2004,02:14,1045.50,1045.75,1045.50,1045.50,53,1,54.00
04/28/2004,02:15,1045.25,1045.25,1045.25,1045.25,0,16,16.00
04/28/2004,02:16,1045.50,1045.50,1045.50,1045.50,7,0,7.00
04/28/2004,02:18,1045.25,1045.50,1045.25,1045.50,7,39,46.00
04/28/2004,02:19,1045.50,1045.50,1045.50,1045.50,17,0,17.00
04/28/2004,02:20,1045.25,1045.25,1045.25,1045.25,0,10,10.00
04/28/2004,02:21,1045.25,1045.25,1045.25,1045.25,0,27,27.00
04/28/2004,02:23,1045.25,1045.25,1045.25,1045.25,0,5,5.00
04/28/2004,02:24,1045.50,1045.50,1045.25,1045.50,12,5,17.00
04/28/2004,02:25,1045.50,1045.50,1045.50,1045.50,5,0,5.00
04/28/2004,02:27,1045.25,1045.25,1045.25,1045.25,0,10,10.00
04/28/2004,02:28,1045.75,1045.75,1045.50,1045.75,6,5,11.00
04/28/2004,02:29,1045.75,1045.75,1045.50,1045.50,1,7,8.00
04/28/2004,02:30,1045.50,1045.50,1045.50,1045.50,0,3,3.00
04/28/2004,02:31,1045.50,1045.50,1045.50,1045.50,0,2,2.00
04/28/2004,02:33,1045.75,1045.75,1045.75,1045.75,5,0,5.00
04/28/2004,02:34,1045.75,1046.00,1045.75,1045.75,133,1,134.00
04/28/2004,02:35,1046.00,1046.00,1045.75,1045.75,1,2,3.00
04/28/2004,02:36,1045.75,1045.75,1045.75,1045.75,0,6,6.00
04/28/2004,02:37,1045.75,1045.75,1045.75,1045.75,0,2,2.00
04/28/2004,02:38,1045.75,1045.75,1045.75,1045.75,0,29,29.00
04/28/2004,02:39,1045.75,1045.75,1045.75,1045.75,0,2,2.00
04/28/2004,02:40,1045.75,1045.75,1045.50,1045.75,26,19,45.00
04/28/2004,02:41,1045.75,1045.75,1045.75,1045.75,5,0,5.00
04/28/2004,02:42,1045.50,1045.50,1045.50,1045.50,0,25,25.00
04/28/2004,02:44,1045.50,1045.50,1045.50,1045.50,0,15,15.00
04/28/2004,02:45,1045.50,1045.50,1045.50,1045.50,0,4,4.00
04/28/2004,02:46,1045.25,1045.25,1045.25,1045.25,0,20,20.00
04/28/2004,02:47,1045.50,1045.50,1045.25,1045.25,2,35,37.00
04/28/2004,02:48,1045.25,1045.25,1045.25,1045.25,0,7,7.00
04/28/2004,02:49,1045.25,1045.25,1045.25,1045.25,0,2,2.00
04/28/2004,02:50,1045.00,1045.00,1045.00,1045.00,0,40,40.00
04/28/2004,02:51,1045.25,1045.25,1045.25,1045.25,2,0,2.00
04/28/2004,02:53,1045.25,1045.25,1045.25,1045.25,23,0,23.00
04/28/2004,02:54,1045.25,1045.25,1045.25,1045.25,2,0,2.00
04/28/2004,02:55,1045.00,1045.50,1045.00,1045.50,18,4,22.00
04/28/2004,02:58,1045.25,1045.25,1045.25,1045.25,0,6,6.00
04/28/2004,02:59,1045.25,1045.25,1045.00,1045.00,0,10,10.00
04/28/2004,03:01,1045.00,1045.00,1044.75,1045.00,10,55,65.00
04/28/2004,03:02,1045.00,1045.00,1045.00,1045.00,6,0,6.00
04/28/2004,03:03,1045.00,1045.25,1044.75,1045.00,5,6,11.00
04/28/2004,03:04,1044.75,1044.75,1044.50,1044.50,5,151,156.00
04/28/2004,03:05,1044.50,1044.50,1044.25,1044.25,0,48,48.00
04/28/2004,03:06,1044.50,1044.75,1044.50,1044.75,160,0,160.00
04/28/2004,03:07,1044.75,1044.75,1044.75,1044.75,45,0,45.00
04/28/2004,03:08,1045.00,1045.00,1044.75,1044.75,17,3,20.00
04/28/2004,03:09,1044.75,1044.75,1044.75,1044.75,0,1,1.00
04/28/2004,03:10,1044.75,1045.00,1044.75,1045.00,7,26,33.00
04/28/2004,03:11,1044.75,1044.75,1044.75,1044.75,0,20,20.00
04/28/2004,03:12,1044.75,1045.00,1044.75,1045.00,15,3,18.00
04/28/2004,03:13,1044.50,1044.50,1044.50,1044.50,0,5,5.00
04/28/2004,03:15,1044.75,1044.75,1044.75,1044.75,1,0,1.00
04/28/2004,03:16,1044.75,1044.75,1044.75,1044.75,6,0,6.00
04/28/2004,03:19,1044.50,1044.75,1044.25,1044.50,10,32,42.00
04/28/2004,03:20,1044.50,1044.50,1044.00,1044.25,10,134,144.00
04/28/2004,03:21,1044.25,1044.25,1044.00,1044.00,2,5,7.00
04/28/2004,03:22,1044.00,1044.25,1044.00,1044.00,1,54,55.00
04/28/2004,03:23,1044.00,1044.25,1044.00,1044.25,2,3,5.00
04/28/2004,03:24,1044.00,1044.00,1044.00,1044.00,0,1,1.00
04/28/2004,03:25,1044.25,1044.25,1044.25,1044.25,7,0,7.00
04/28/2004,03:26,1044.25,1044.25,1044.25,1044.25,46,0,46.00
04/28/2004,03:27,1044.25,1044.25,1044.25,1044.25,21,0,21.00
04/28/2004,03:28,1044.25,1044.50,1044.25,1044.25,196,13,209.00
04/28/2004,03:29,1044.00,1044.00,1043.75,1043.75,0,86,86.00
04/28/2004,03:30,1044.00,1044.00,1043.75,1043.75,15,3,18.00
04/28/2004,03:31,1044.00,1044.00,1044.00,1044.00,12,0,12.00
04/28/2004,03:32,1044.00,1044.00,1043.75,1044.00,71,2,73.00
04/28/2004,03:33,1043.75,1044.00,1043.75,1044.00,13,4,17.00
04/28/2004,03:34,1044.00,1044.00,1044.00,1044.00,36,0,36.00
04/28/2004,03:35,1044.25,1044.25,1044.00,1044.00,4,13,17.00
04/28/2004,03:38,1044.25,1044.25,1044.25,1044.25,102,0,102.00
04/28/2004,03:39,1044.25,1044.25,1044.25,1044.25,5,0,5.00
04/28/2004,03:41,1044.50,1044.50,1044.50,1044.50,44,0,44.00
04/28/2004,03:42,1044.75,1044.75,1044.75,1044.75,1,0,1.00
04/28/2004,03:43,1044.50,1044.50,1044.50,1044.50,0,1,1.00
04/28/2004,03:44,1044.50,1044.50,1044.50,1044.50,0,2,2.00
04/28/2004,03:45,1044.50,1044.50,1044.50,1044.50,0,5,5.00
04/28/2004,03:46,1044.75,1044.75,1044.75,1044.75,10,0,10.00
04/28/2004,03:47,1044.50,1044.50,1044.25,1044.25,0,2,2.00
04/28/2004,03:49,1044.50,1044.50,1044.50,1044.50,1,0,1.00
04/28/2004,03:52,1044.50,1044.50,1044.50,1044.50,4,0,4.00
04/28/2004,03:54,1044.25,1044.25,1044.00,1044.25,1,125,126.00
04/28/2004,03:55,1044.25,1044.25,1044.25,1044.25,6,0,6.00
04/28/2004,03:56,1044.25,1044.25,1044.25,1044.25,3,0,3.00
04/28/2004,03:57,1044.25,1044.25,1044.25,1044.25,29,0,29.00
04/28/2004,03:58,1044.25,1044.25,1044.25,1044.25,17,0,17.00
04/28/2004,03:59,1044.50,1044.50,1044.50,1044.50,5,0,5.00
04/28/2004,04:01,1044.25,1044.25,1044.00,1044.00,0,32,32.00
04/28/2004,04:02,1044.00,1044.00,1043.75,1043.75,42,110,152.00
04/28/2004,04:03,1043.75,1044.00,1043.50,1043.75,46,56,102.00
04/28/2004,04:04,1043.75,1044.00,1043.75,1044.00,4,2,6.00
04/28/2004,04:05,1044.00,1044.25,1044.00,1044.25,55,0,55.00
04/28/2004,04:06,1044.25,1044.25,1044.00,1044.00,3,35,38.00
04/28/2004,04:08,1043.75,1044.00,1043.75,1044.00,25,62,87.00
04/28/2004,04:09,1043.75,1043.75,1043.75,1043.75,0,6,6.00
04/28/2004,04:10,1043.75,1043.75,1043.75,1043.75,0,12,12.00
04/28/2004,04:11,1044.00,1044.00,1043.75,1043.75,23,14,37.00
04/28/2004,04:12,1043.75,1044.00,1043.75,1044.00,8,3,11.00
04/28/2004,04:13,1043.75,1043.75,1043.50,1043.75,29,42,71.00
04/28/2004,04:14,1043.50,1043.75,1043.50,1043.75,99,2,101.00
04/28/2004,04:15,1043.75,1043.75,1043.75,1043.75,11,0,11.00
04/28/2004,04:16,1043.75,1043.75,1043.75,1043.75,17,0,17.00
04/28/2004,04:17,1043.75,1043.75,1043.50,1043.75,32,19,51.00
04/28/2004,04:18,1043.75,1043.75,1043.75,1043.75,8,0,8.00
04/28/2004,04:19,1043.75,1043.75,1043.75,1043.75,40,0,40.00
04/28/2004,04:20,1044.00,1044.00,1044.00,1044.00,1,0,1.00
04/28/2004,04:23,1043.75,1043.75,1043.50,1043.50,0,79,79.00
04/28/2004,04:24,1043.50,1043.50,1043.50,1043.50,0,18,18.00
04/28/2004,04:25,1043.50,1043.50,1043.50,1043.50,0,10,10.00
04/28/2004,04:26,1043.50,1043.50,1043.50,1043.50,0,5,5.00
04/28/2004,04:28,1043.75,1043.75,1043.50,1043.50,50,3,53.00
04/28/2004,04:29,1043.75,1043.75,1043.75,1043.75,1,0,1.00
04/28/2004,04:30,1044.00,1044.00,1044.00,1044.00,1,0,1.00
04/28/2004,04:31,1043.75,1044.00,1043.75,1043.75,5,9,14.00
04/28/2004,04:32,1043.75,1043.75,1043.50,1043.50,0,15,15.00
04/28/2004,04:33,1043.50,1043.50,1043.00,1043.25,13,80,93.00
04/28/2004,04:34,1043.00,1043.25,1043.00,1043.00,4,37,41.00
04/28/2004,04:35,1043.00,1043.00,1042.50,1042.75,56,154,210.00
04/28/2004,04:36,1042.75,1042.75,1042.50,1042.75,14,20,34.00
04/28/2004,04:37,1042.75,1042.75,1042.25,1042.50,30,72,102.00
04/28/2004,04:38,1042.50,1042.75,1042.25,1042.75,58,1,59.00
04/28/2004,04:39,1042.75,1042.75,1042.50,1042.75,33,1,34.00
04/28/2004,04:40,1042.75,1043.00,1042.75,1042.75,39,16,55.00
04/28/2004,04:41,1042.75,1043.00,1042.75,1043.00,11,38,49.00
04/28/2004,04:43,1043.00,1043.00,1043.00,1043.00,10,0,10.00
04/28/2004,04:44,1043.00,1043.00,1043.00,1043.00,10,0,10.00
04/28/2004,04:45,1043.00,1043.00,1043.00,1043.00,68,0,68.00
04/28/2004,04:46,1042.75,1043.00,1042.75,1043.00,10,39,49.00
04/28/2004,04:47,1043.00,1043.00,1043.00,1043.00,16,0,16.00
04/28/2004,04:50,1043.00,1043.00,1043.00,1043.00,19,0,19.00
04/28/2004,04:51,1043.00,1043.00,1043.00,1043.00,7,0,7.00
04/28/2004,04:53,1042.75,1042.75,1042.50,1042.75,1,19,20.00
04/28/2004,04:54,1042.75,1043.00,1042.75,1043.00,81,0,81.00
04/28/2004,04:56,1042.75,1042.75,1042.75,1042.75,0,33,33.00
04/28/2004,04:57,1042.75,1042.75,1042.50,1042.50,1,86,87.00
04/28/2004,04:58,1042.50,1042.75,1042.50,1042.75,1,37,38.00
04/28/2004,04:59,1042.75,1042.75,1042.75,1042.75,1,0,1.00
04/28/2004,05:00,1042.75,1042.75,1042.75,1042.75,21,0,21.00
04/28/2004,05:01,1042.75,1042.75,1042.75,1042.75,2,0,2.00
04/28/2004,05:02,1042.50,1042.75,1042.50,1042.50,1,8,9.00
04/28/2004,05:03,1042.75,1042.75,1042.75,1042.75,5,0,5.00
04/28/2004,05:04,1042.50,1042.50,1042.50,1042.50,0,1,1.00
04/28/2004,05:05,1042.75,1042.75,1042.75,1042.75,7,0,7.00
04/28/2004,05:06,1042.75,1042.75,1042.75,1042.75,6,0,6.00
04/28/2004,05:07,1042.75,1042.75,1042.75,1042.75,3,0,3.00
04/28/2004,05:09,1042.75,1042.75,1042.75,1042.75,2,0,2.00
04/28/2004,05:10,1042.75,1042.75,1042.75,1042.75,38,0,38.00
04/28/2004,05:11,1042.75,1042.75,1042.75,1042.75,12,0,12.00
04/28/2004,05:12,1043.00,1043.00,1043.00,1043.00,37,0,37.00
04/28/2004,05:13,1043.00,1043.00,1043.00,1043.00,21,0,21.00
04/28/2004,05:14,1042.75,1043.00,1042.75,1043.00,4,1,5.00
04/28/2004,05:15,1043.00,1043.25,1043.00,1043.25,75,0,75.00
04/28/2004,05:16,1043.25,1043.25,1043.00,1043.00,4,20,24.00
04/28/2004,05:17,1043.00,1043.00,1043.00,1043.00,0,1,1.00
04/28/2004,05:18,1043.00,1043.00,1043.00,1043.00,0,1,1.00
04/28/2004,05:19,1043.00,1043.00,1043.00,1043.00,0,7,7.00
04/28/2004,05:20,1043.00,1043.00,1043.00,1043.00,0,4,4.00
04/28/2004,05:21,1043.00,1043.00,1043.00,1043.00,0,1,1.00
04/28/2004,05:22,1043.00,1043.00,1043.00,1043.00,0,1,1.00
04/28/2004,05:23,1043.25,1043.25,1043.25,1043.25,1,0,1.00
04/28/2004,05:24,1043.25,1043.25,1043.25,1043.25,3,0,3.00
04/28/2004,05:26,1043.00,1043.00,1043.00,1043.00,0,21,21.00
04/28/2004,05:27,1043.00,1043.00,1043.00,1043.00,0,63,63.00
04/28/2004,05:28,1043.00,1043.25,1043.00,1043.25,51,44,95.00
04/28/2004,05:29,1043.25,1043.25,1043.25,1043.25,1,0,1.00
04/28/2004,05:30,1043.50,1043.50,1043.50,1043.50,2,0,2.00
04/28/2004,05:31,1043.25,1043.50,1043.25,1043.25,10,56,66.00
04/28/2004,05:32,1043.25,1043.50,1043.25,1043.25,1,12,13.00
04/28/2004,05:33,1043.25,1043.50,1043.25,1043.50,3,3,6.00
04/28/2004,05:34,1043.50,1043.50,1043.00,1043.25,3,71,74.00
04/28/2004,05:35,1043.25,1043.25,1043.25,1043.25,1,0,1.00
04/28/2004,05:36,1043.25,1043.25,1043.25,1043.25,1,0,1.00
04/28/2004,05:37,1043.25,1043.25,1043.00,1043.00,3,3,6.00
04/28/2004,05:38,1043.25,1043.25,1043.25,1043.25,3,0,3.00
04/28/2004,05:39,1043.25,1043.25,1043.25,1043.25,12,0,12.00
04/28/2004,05:40,1043.25,1043.25,1043.00,1043.25,12,3,15.00
04/28/2004,05:41,1043.25,1043.25,1043.25,1043.25,1,0,1.00
04/28/2004,05:42,1043.25,1043.25,1043.25,1043.25,1,0,1.00
04/28/2004,05:43,1043.25,1043.25,1043.25,1043.25,1,0,1.00
04/28/2004,05:44,1043.00,1043.00,1043.00,1043.00,0,30,30.00
04/28/2004,05:45,1043.00,1043.00,1043.00,1043.00,0,20,20.00
04/28/2004,05:46,1043.00,1043.00,1042.75,1043.00,1,7,8.00
04/28/2004,05:47,1043.00,1043.25,1043.00,1043.25,4,0,4.00
04/28/2004,05:48,1043.25,1043.25,1043.25,1043.25,2,0,2.00
04/28/2004,05:49,1043.00,1043.00,1043.00,1043.00,0,88,88.00
04/28/2004,05:50,1043.00,1043.00,1043.00,1043.00,0,4,4.00
04/28/2004,05:51,1043.00,1043.00,1043.00,1043.00,0,24,24.00
04/28/2004,05:52,1042.75,1042.75,1042.75,1042.75,0,109,109.00
04/28/2004,05:53,1042.75,1043.00,1042.75,1042.75,1,125,126.00
04/28/2004,05:54,1042.75,1042.75,1042.50,1042.75,4,13,17.00
04/28/2004,05:55,1042.75,1042.75,1042.75,1042.75,10,0,10.00
04/28/2004,05:56,1043.00,1043.00,1043.00,1043.00,2,0,2.00
04/28/2004,05:57,1043.00,1043.00,1043.00,1043.00,10,0,10.00
04/28/2004,05:58,1043.00,1043.00,1042.75,1043.00,9,5,14.00
04/28/2004,05:59,1042.75,1042.75,1042.75,1042.75,0,1,1.00
04/28/2004,06:00,1042.75,1043.00,1042.75,1042.75,1,3,4.00
04/28/2004,06:01,1042.75,1043.00,1042.75,1043.00,83,12,95.00
04/28/2004,06:02,1043.00,1043.25,1043.00,1043.25,4,0,4.00
04/28/2004,06:03,1043.25,1043.25,1043.25,1043.25,4,0,4.00
04/28/2004,06:04,1043.25,1043.25,1043.00,1043.25,5,2,7.00
04/28/2004,06:05,1043.00,1043.25,1043.00,1043.00,3,6,9.00
04/28/2004,06:06,1043.25,1043.50,1043.25,1043.25,57,4,61.00
04/28/2004,06:07,1043.25,1043.25,1043.25,1043.25,0,9,9.00
04/28/2004,06:08,1043.25,1043.25,1043.25,1043.25,0,1,1.00
04/28/2004,06:09,1043.25,1043.25,1043.25,1043.25,0,4,4.00
04/28/2004,06:10,1043.25,1043.25,1043.00,1043.00,0,16,16.00
04/28/2004,06:11,1043.00,1043.00,1043.00,1043.00,0,21,21.00
04/28/2004,06:12,1043.00,1043.00,1043.00,1043.00,0,7,7.00
04/28/2004,06:13,1043.00,1043.00,1042.50,1042.50,0,94,94.00
04/28/2004,06:14,1042.50,1042.75,1041.50,1042.00,162,452,614.00
04/28/2004,06:15,1042.00,1042.25,1042.00,1042.00,11,51,62.00
04/28/2004,06:16,1041.75,1042.00,1041.75,1041.75,89,89,178.00
04/28/2004,06:17,1041.75,1042.00,1041.50,1041.75,62,109,171.00
04/28/2004,06:18,1041.75,1042.00,1041.75,1042.00,7,16,23.00
04/28/2004,06:19,1041.75,1041.75,1041.50,1041.75,37,28,65.00
04/28/2004,06:20,1041.75,1041.75,1041.50,1041.75,56,15,71.00
04/28/2004,06:21,1041.50,1041.75,1041.25,1041.25,1,158,159.00
04/28/2004,06:22,1041.25,1041.25,1040.75,1041.00,12,327,339.00
04/28/2004,06:23,1041.00,1041.25,1041.00,1041.00,81,46,127.00
04/28/2004,06:24,1041.00,1041.00,1040.75,1040.75,0,57,57.00
04/28/2004,06:25,1040.75,1041.00,1040.50,1040.75,37,305,342.00
04/28/2004,06:26,1040.75,1041.00,1040.75,1040.75,136,115,251.00
04/28/2004,06:27,1040.75,1041.00,1040.75,1041.00,42,2,44.00
04/28/2004,06:28,1041.00,1041.00,1040.75,1040.75,70,1,71.00
04/28/2004,06:29,1041.25,1041.25,1040.75,1040.75,3,153,156.00
04/28/2004,06:30,1040.75,1041.00,1040.75,1041.00,246,80,326.00
04/28/2004,06:31,1041.00,1041.25,1041.00,1041.25,140,72,212.00
04/28/2004,06:32,1041.50,1041.50,1041.50,1041.50,53,0,53.00
04/28/2004,06:33,1041.50,1041.50,1041.50,1041.50,97,0,97.00
04/28/2004,06:34,1041.50,1041.50,1041.50,1041.50,36,0,36.00
04/28/2004,06:35,1041.50,1041.75,1041.50,1041.75,9,16,25.00
04/28/2004,06:36,1041.50,1041.75,1041.25,1041.50,10,21,31.00
04/28/2004,06:37,1041.50,1041.75,1041.50,1041.75,39,10,49.00
04/28/2004,06:38,1041.75,1041.75,1041.50,1041.75,70,20,90.00
04/28/2004,06:39,1041.75,1041.75,1041.75,1041.75,23,0,23.00
04/28/2004,06:40,1041.75,1041.75,1041.75,1041.75,14,0,14.00
04/28/2004,06:41,1041.75,1041.75,1041.75,1041.75,9,0,9.00
04/28/2004,06:42,1041.75,1041.75,1041.50,1041.50,64,91,155.00
04/28/2004,06:43,1041.50,1041.75,1041.50,1041.75,98,20,118.00
04/28/2004,06:44,1041.75,1041.75,1041.75,1041.75,3,0,3.00
04/28/2004,06:45,1041.75,1041.75,1041.75,1041.75,5,0,5.00
04/28/2004,06:46,1041.75,1041.75,1041.75,1041.75,6,0,6.00
04/28/2004,06:47,1041.75,1041.75,1041.75,1041.75,2,0,2.00
04/28/2004,06:48,1041.75,1041.75,1041.75,1041.75,8,0,8.00
04/28/2004,06:50,1041.50,1041.75,1041.50,1041.75,31,1,32.00
04/28/2004,06:51,1041.75,1042.00,1041.75,1042.00,22,7,29.00
04/28/2004,06:53,1041.75,1041.75,1041.75,1041.75,0,43,43.00
04/28/2004,06:54,1042.00,1042.00,1041.50,1041.50,1,21,22.00
04/28/2004,06:55,1041.75,1041.75,1041.75,1041.75,4,0,4.00
04/28/2004,06:56,1042.00,1042.00,1042.00,1042.00,37,0,37.00
04/28/2004,06:57,1042.00,1042.25,1041.75,1042.25,152,1,153.00
04/28/2004,06:58,1042.25,1042.25,1042.00,1042.25,192,2,194.00
04/28/2004,06:59,1042.00,1042.25,1042.00,1042.25,18,63,81.00
04/28/2004,07:00,1042.25,1042.25,1042.25,1042.25,44,0,44.00
04/28/2004,07:01,1042.25,1042.25,1042.00,1042.00,13,15,28.00
04/28/2004,07:02,1042.25,1042.25,1042.25,1042.25,27,0,27.00
04/28/2004,07:03,1042.50,1042.50,1042.25,1042.25,16,5,21.00
04/28/2004,07:04,1042.25,1042.25,1042.25,1042.25,0,48,48.00
04/28/2004,07:05,1042.25,1042.50,1042.00,1042.50,75,3,78.00
04/28/2004,07:06,1042.25,1042.25,1042.25,1042.25,0,3,3.00
04/28/2004,07:07,1042.25,1042.50,1042.25,1042.50,2,9,11.00
04/28/2004,07:08,1042.25,1042.25,1041.75,1041.75,0,341,341.00
04/28/2004,07:09,1041.50,1041.75,1041.50,1041.75,180,2,182.00
04/28/2004,07:10,1041.50,1041.50,1041.25,1041.25,0,88,88.00
04/28/2004,07:11,1041.50,1041.75,1041.50,1041.75,69,0,69.00
04/28/2004,07:12,1041.50,1041.75,1041.50,1041.50,8,6,14.00
04/28/2004,07:13,1041.50,1042.25,1041.50,1042.25,154,2,156.00
04/28/2004,07:14,1042.25,1042.25,1042.00,1042.25,5,68,73.00
04/28/2004,07:15,1042.25,1042.25,1042.00,1042.25,11,14,25.00
04/28/2004,07:16,1042.00,1042.50,1042.00,1042.50,577,16,593.00
04/28/2004,07:17,1042.25,1043.00,1042.25,1043.00,484,47,531.00
04/28/2004,07:18,1042.75,1043.00,1042.75,1042.75,7,162,169.00
04/28/2004,07:19,1042.50,1042.75,1042.50,1042.75,54,6,60.00
04/28/2004,07:20,1042.75,1042.75,1042.75,1042.75,12,0,12.00
04/28/2004,07:21,1042.50,1042.50,1042.50,1042.50,0,90,90.00
04/28/2004,07:22,1042.50,1042.50,1042.50,1042.50,0,2,2.00
04/28/2004,07:23,1042.75,1042.75,1042.75,1042.75,1,0,1.00
04/28/2004,07:24,1042.75,1042.75,1042.50,1042.50,11,91,102.00
04/28/2004,07:25,1042.50,1042.75,1042.50,1042.75,10,24,34.00
04/28/2004,07:26,1042.50,1042.75,1042.50,1042.50,5,20,25.00
04/28/2004,07:27,1042.50,1042.75,1042.00,1042.00,52,390,442.00
04/28/2004,07:28,1042.25,1042.25,1042.00,1042.00,8,144,152.00
04/28/2004,07:29,1042.00,1042.00,1041.75,1042.00,10,134,144.00
04/28/2004,07:30,1041.75,1042.00,1041.75,1042.00,17,3,20.00
04/28/2004,07:31,1042.00,1042.00,1042.00,1042.00,43,0,43.00
04/28/2004,07:32,1042.00,1042.50,1042.00,1042.50,271,1,272.00
04/28/2004,07:33,1042.50,1042.50,1042.25,1042.50,69,1,70.00
04/28/2004,07:34,1042.50,1042.50,1042.50,1042.50,32,0,32.00
04/28/2004,07:35,1042.50,1042.50,1042.25,1042.25,1,167,168.00
04/28/2004,07:36,1042.00,1042.25,1041.50,1041.50,13,629,642.00
04/28/2004,07:37,1041.50,1041.50,1041.50,1041.50,0,315,315.00
04/28/2004,07:38,1041.50,1041.50,1041.25,1041.25,0,196,196.00
04/28/2004,07:39,1041.50,1041.50,1041.25,1041.25,13,77,90.00
04/28/2004,07:40,1041.25,1041.50,1041.00,1041.25,7,43,50.00
04/28/2004,07:41,1041.00,1041.25,1040.75,1041.00,15,413,428.00
04/28/2004,07:42,1041.00,1041.25,1041.00,1041.00,61,99,160.00
04/28/2004,07:43,1041.00,1041.00,1040.75,1041.00,64,147,211.00
04/28/2004,07:44,1041.00,1041.25,1041.00,1041.00,151,5,156.00
04/28/2004,07:45,1041.25,1041.50,1041.00,1041.25,50,23,73.00
04/28/2004,07:46,1041.25,1041.25,1040.75,1041.00,14,189,203.00
04/28/2004,07:47,1041.00,1041.25,1040.75,1041.00,252,365,617.00
04/28/2004,07:48,1040.75,1041.00,1040.50,1040.50,12,412,424.00
04/28/2004,07:49,1040.75,1041.00,1040.50,1041.00,344,48,392.00
04/28/2004,07:50,1041.00,1041.00,1040.75,1041.00,150,8,158.00
04/28/2004,07:51,1041.00,1041.00,1041.00,1041.00,22,0,22.00
04/28/2004,07:52,1041.00,1041.00,1040.75,1040.75,98,256,354.00
04/28/2004,07:53,1040.75,1041.00,1040.75,1040.75,3,31,34.00
04/28/2004,07:54,1041.00,1041.25,1041.00,1041.25,242,0,242.00
04/28/2004,07:55,1041.25,1041.75,1041.25,1041.75,419,63,482.00
04/28/2004,07:56,1041.75,1041.75,1041.00,1041.00,23,203,226.00
04/28/2004,07:57,1041.00,1041.00,1040.75,1041.00,156,370,526.00
04/28/2004,07:58,1041.00,1041.25,1040.75,1041.00,423,89,512.00
04/28/2004,07:59,1041.00,1041.25,1040.75,1041.00,181,159,340.00
04/28/2004,08:00,1041.25,1041.25,1040.75,1040.75,32,65,97.00
04/28/2004,08:01,1040.75,1041.00,1040.75,1041.00,195,15,210.00
04/28/2004,08:02,1041.00,1041.25,1040.75,1041.00,67,48,115.00
04/28/2004,08:03,1040.75,1041.00,1040.50,1040.75,11,174,185.00
04/28/2004,08:04,1040.75,1041.00,1040.50,1040.75,45,15,60.00
04/28/2004,08:05,1040.75,1041.00,1040.50,1040.75,5,62,67.00
04/28/2004,08:06,1040.75,1040.75,1040.50,1040.50,19,91,110.00
04/28/2004,08:07,1040.75,1040.75,1040.25,1040.50,41,323,364.00
04/28/2004,08:08,1040.50,1040.50,1040.50,1040.50,22,0,22.00
04/28/2004,08:09,1040.50,1040.75,1040.50,1040.75,21,0,21.00
04/28/2004,08:10,1040.75,1040.75,1040.50,1040.50,6,61,67.00
04/28/2004,08:11,1040.75,1040.75,1040.50,1040.75,10,5,15.00
04/28/2004,08:12,1040.75,1040.75,1040.25,1040.75,16,150,166.00
04/28/2004,08:13,1040.50,1040.75,1040.50,1040.75,87,5,92.00
04/28/2004,08:14,1040.75,1041.00,1040.50,1041.00,115,8,123.00
04/28/2004,08:15,1041.00,1041.00,1040.75,1041.00,32,164,196.00
04/28/2004,08:16,1040.75,1041.00,1040.75,1041.00,36,48,84.00
04/28/2004,08:17,1041.00,1041.25,1040.75,1041.00,179,188,367.00
04/28/2004,08:18,1041.00,1041.25,1040.75,1041.00,35,5,40.00
04/28/2004,08:19,1041.25,1041.25,1041.00,1041.00,5,31,36.00
04/28/2004,08:20,1041.25,1041.25,1040.75,1040.75,4,102,106.00
04/28/2004,08:21,1041.00,1041.25,1040.75,1041.00,72,274,346.00
04/28/2004,08:22,1040.75,1041.00,1040.75,1041.00,89,5,94.00
04/28/2004,08:23,1040.75,1040.75,1040.50,1040.75,2,196,198.00
04/28/2004,08:24,1040.75,1041.00,1040.75,1041.00,35,3,38.00
04/28/2004,08:25,1040.75,1040.75,1040.75,1040.75,0,76,76.00
04/28/2004,08:26,1040.75,1041.00,1040.75,1040.75,2,31,33.00
04/28/2004,08:27,1040.75,1041.00,1040.75,1041.00,2,116,118.00
04/28/2004,08:28,1040.75,1040.75,1040.50,1040.75,166,125,291.00
04/28/2004,08:29,1040.75,1041.00,1040.75,1040.75,12,2,14.00
04/28/2004,08:30,1040.75,1041.50,1040.75,1041.50,918,305,1223.00
04/28/2004,08:31,1041.75,1042.00,1040.75,1040.75,1207,2217,3424.00
04/28/2004,08:32,1041.00,1041.00,1040.25,1040.50,375,1371,1746.00
04/28/2004,08:33,1040.75,1040.75,1039.75,1040.25,1353,1810,3163.00
04/28/2004,08:34,1040.50,1040.50,1039.50,1040.00,1508,2564,4072.00
04/28/2004,08:35,1040.25,1040.25,1038.00,1038.00,2442,6424,8866.00
04/28/2004,08:36,1038.00,1038.75,1038.00,1038.75,2443,2624,5067.00
04/28/2004,08:37,1038.50,1039.25,1038.50,1039.25,2294,2043,4337.00
04/28/2004,08:38,1039.25,1039.25,1038.75,1039.00,1172,2173,3345.00
04/28/2004,08:39,1039.00,1039.50,1038.75,1039.00,2065,1232,3297.00
04/28/2004,08:40,1039.25,1039.50,1038.50,1038.75,1359,1707,3066.00
04/28/2004,08:41,1038.50,1039.50,1038.50,1038.50,1500,1558,3058.00
04/28/2004,08:42,1038.75,1038.75,1037.25,1037.50,1917,6410,8327.00
04/28/2004,08:43,1037.25,1037.75,1037.00,1037.50,1929,3786,5715.00
04/28/2004,08:44,1037.25,1037.75,1036.50,1036.75,1822,3330,5152.00
04/28/2004,08:45,1036.75,1037.00,1036.00,1036.00,2917,3176,6093.00
04/28/2004,08:46,1036.25,1036.25,1035.25,1036.00,3233,4786,8019.00
04/28/2004,08:47,1036.00,1036.25,1035.25,1036.00,1591,2352,3943.00
04/28/2004,08:48,1036.00,1036.25,1035.75,1036.25,1367,1628,2995.00
04/28/2004,08:49,1036.00,1036.75,1036.00,1036.75,2005,494,2499.00
04/28/2004,08:50,1036.50,1037.25,1036.50,1037.25,2653,1698,4351.00
04/28/2004,08:51,1037.25,1037.25,1036.50,1037.00,1668,1132,2800.00
04/28/2004,08:52,1037.00,1037.00,1036.50,1036.50,1184,1659,2843.00
04/28/2004,08:53,1036.50,1037.00,1036.25,1036.75,1866,550,2416.00
04/28/2004,08:54,1036.75,1037.00,1035.50,1036.25,1466,4842,6308.00
04/28/2004,08:55,1036.25,1036.50,1036.00,1036.50,720,558,1278.00
04/28/2004,08:56,1036.25,1037.00,1035.75,1036.75,2147,1417,3564.00
04/28/2004,08:57,1037.00,1037.75,1036.75,1037.50,3095,1743,4838.00
04/28/2004,08:58,1037.25,1038.25,1037.25,1038.00,5112,2769,7881.00
04/28/2004,08:59,1038.00,1038.50,1037.75,1038.00,3232,1917,5149.00
04/28/2004,09:00,1038.00,1038.25,1037.75,1038.00,764,1213,1977.00
04/28/2004,09:01,1038.00,1038.00,1037.25,1037.75,1113,2055,3168.00
04/28/2004,09:02,1037.75,1038.00,1036.50,1036.75,3861,4776,8637.00
04/28/2004,09:03,1036.75,1037.75,1036.75,1037.50,2130,1359,3489.00
04/28/2004,09:04,1037.75,1037.75,1037.50,1037.50,388,103,491.00
04/28/2004,09:05,1037.75,1038.50,1037.50,1038.50,2772,619,3391.00
04/28/2004,09:06,1038.50,1038.50,1037.75,1038.00,986,1974,2960.00
04/28/2004,09:07,1038.25,1038.25,1037.50,1037.75,1298,1911,3209.00
04/28/2004,09:08,1037.75,1037.75,1035.50,1035.75,1058,5728,6786.00
04/28/2004,09:09,1035.75,1037.00,1035.50,1036.50,2560,1855,4415.00
04/28/2004,09:10,1036.50,1036.75,1036.00,1036.25,570,885,1455.00
04/28/2004,09:11,1036.25,1037.00,1036.25,1037.00,711,182,893.00
04/28/2004,09:12,1036.75,1037.00,1036.25,1036.25,526,749,1275.00
04/28/2004,09:13,1036.25,1037.00,1036.25,1036.75,537,908,1445.00
04/28/2004,09:14,1037.00,1037.50,1036.75,1037.25,1988,744,2732.00
04/28/2004,09:15,1037.25,1037.25,1036.50,1036.75,881,1053,1934.00
04/28/2004,09:16,1036.50,1036.75,1035.50,1035.75,850,3214,4064.00
04/28/2004,09:17,1035.75,1036.50,1035.75,1036.00,1282,1103,2385.00
04/28/2004,09:18,1036.00,1036.25,1036.00,1036.25,318,172,490.00
04/28/2004,09:19,1036.00,1036.25,1035.75,1036.25,164,293,457.00
04/28/2004,09:20,1036.25,1036.75,1036.00,1036.50,1735,731,2466.00
04/28/2004,09:21,1036.75,1037.50,1036.75,1037.00,2456,509,2965.00
04/28/2004,09:22,1037.25,1037.25,1036.75,1037.25,897,965,1862.00
04/28/2004,09:23,1037.00,1037.50,1037.00,1037.25,916,549,1465.00
04/28/2004,09:24,1037.50,1037.75,1037.25,1037.50,1004,474,1478.00
04/28/2004,09:25,1037.25,1037.75,1037.00,1037.25,791,539,1330.00
04/28/2004,09:26,1037.25,1037.75,1036.75,1036.75,1491,1236,2727.00
04/28/2004,09:27,1037.00,1037.50,1036.75,1037.25,2587,722,3309.00
04/28/2004,09:28,1037.25,1037.50,1036.75,1037.25,1744,2266,4010.00
04/28/2004,09:29,1037.25,1038.00,1037.00,1037.75,2545,652,3197.00
04/28/2004,09:30,1038.00,1038.00,1037.00,1037.25,909,1600,2509.00
04/28/2004,09:31,1037.25,1037.50,1036.25,1036.75,784,2093,2877.00
04/28/2004,09:32,1036.75,1037.00,1036.25,1037.00,899,1171,2070.00
04/28/2004,09:33,1037.00,1037.00,1036.50,1036.75,260,1282,1542.00
04/28/2004,09:34,1036.75,1036.75,1036.25,1036.25,223,1084,1307.00
04/28/2004,09:35,1036.25,1037.25,1036.25,1037.00,1383,571,1954.00
04/28/2004,09:36,1036.75,1037.25,1036.75,1037.25,862,455,1317.00
04/28/2004,09:37,1037.25,1037.25,1036.25,1036.25,499,2313,2812.00
04/28/2004,09:38,1036.25,1037.00,1036.00,1036.75,1084,883,1967.00
04/28/2004,09:39,1036.75,1037.25,1036.75,1037.25,692,333,1025.00
04/28/2004,09:40,1037.25,1037.50,1036.75,1037.00,466,536,1002.00
04/28/2004,09:41,1037.00,1037.50,1036.75,1037.25,996,571,1567.00
04/28/2004,09:42,1037.25,1037.50,1037.00,1037.25,541,108,649.00
04/28/2004,09:43,1037.50,1037.75,1037.25,1037.25,925,210,1135.00
04/28/2004,09:44,1037.25,1037.75,1036.75,1037.00,1065,1111,2176.00
04/28/2004,09:45,1037.00,1037.50,1036.75,1036.75,656,613,1269.00
04/28/2004,09:46,1036.75,1037.25,1036.50,1037.00,1146,1226,2372.00
04/28/2004,09:47,1036.75,1037.50,1036.50,1037.25,884,263,1147.00
04/28/2004,09:48,1037.50,1037.50,1036.75,1037.00,207,862,1069.00
04/28/2004,09:49,1037.00,1037.50,1036.75,1037.25,629,123,752.00
04/28/2004,09:50,1037.25,1037.50,1037.00,1037.00,215,146,361.00
04/28/2004,09:51,1037.00,1037.25,1036.75,1036.75,92,407,499.00
04/28/2004,09:52,1036.75,1036.75,1036.25,1036.50,477,1568,2045.00
04/28/2004,09:53,1036.50,1036.50,1035.75,1035.75,178,1458,1636.00
04/28/2004,09:54,1035.75,1036.25,1035.50,1036.25,943,2251,3194.00
04/28/2004,09:55,1036.00,1036.50,1035.75,1035.75,346,900,1246.00
04/28/2004,09:56,1036.00,1036.50,1035.75,1036.00,543,1058,1601.00
04/28/2004,09:57,1036.00,1036.00,1035.25,1035.25,858,2143,3001.00
04/28/2004,09:58,1035.25,1035.50,1034.25,1034.50,1469,4583,6052.00
04/28/2004,09:59,1034.50,1034.75,1034.00,1034.25,2244,2016,4260.00
04/28/2004,10:00,1034.25,1035.00,1034.25,1034.75,2309,1904,4213.00
04/28/2004,10:01,1034.75,1034.75,1034.00,1034.50,1099,2564,3663.00
04/28/2004,10:02,1034.50,1034.75,1034.50,1034.50,215,522,737.00
04/28/2004,10:03,1034.50,1034.50,1033.75,1034.00,672,1300,1972.00
04/28/2004,10:04,1033.75,1034.50,1033.75,1034.50,826,688,1514.00
04/28/2004,10:05,1034.50,1035.00,1034.25,1034.75,1477,102,1579.00
04/28/2004,10:06,1034.75,1035.25,1034.75,1035.25,795,774,1569.00
04/28/2004,10:07,1035.25,1035.25,1035.00,1035.25,193,231,424.00
04/28/2004,10:08,1035.25,1035.50,1034.75,1034.75,1208,456,1664.00
04/28/2004,10:09,1035.00,1035.25,1034.75,1035.00,533,267,800.00
04/28/2004,10:10,1035.00,1035.00,1034.25,1034.50,163,920,1083.00
04/28/2004,10:11,1034.50,1034.75,1034.50,1034.75,259,163,422.00
04/28/2004,10:12,1034.75,1035.25,1034.50,1035.25,1177,110,1287.00
04/28/2004,10:13,1035.25,1035.25,1034.25,1034.50,248,1292,1540.00
04/28/2004,10:14,1034.25,1034.75,1034.25,1034.50,230,215,445.00
04/28/2004,10:15,1034.25,1034.75,1034.00,1034.00,155,916,1071.00
04/28/2004,10:16,1034.25,1034.25,1033.75,1034.25,1382,1440,2822.00
04/28/2004,10:17,1034.25,1034.50,1033.75,1034.00,284,417,701.00
04/28/2004,10:18,1034.00,1034.50,1034.00,1034.25,266,350,616.00
04/28/2004,10:19,1034.25,1034.25,1033.75,1034.25,317,545,862.00
04/28/2004,10:20,1034.25,1034.50,1034.00,1034.25,545,277,822.00
04/28/2004,10:21,1034.25,1034.25,1033.25,1033.50,730,2621,3351.00
04/28/2004,10:22,1033.50,1034.00,1033.25,1033.25,1929,1458,3387.00
04/28/2004,10:23,1033.50,1033.50,1032.75,1033.00,3305,2505,5810.00
04/28/2004,10:24,1033.00,1033.00,1031.50,1031.75,1881,4698,6579.00
04/28/2004,10:25,1031.75,1032.25,1031.50,1032.25,2552,2058,4610.00
04/28/2004,10:26,1032.00,1032.25,1031.50,1032.00,1633,1430,3063.00
04/28/2004,10:27,1032.00,1032.25,1031.75,1032.00,1279,923,2202.00
04/28/2004,10:28,1032.25,1032.25,1031.75,1032.00,307,1122,1429.00
04/28/2004,10:29,1032.00,1032.00,1031.25,1031.50,2007,2017,4024.00
04/28/2004,10:30,1031.50,1031.75,1030.50,1030.75,913,4719,5632.00
04/28/2004,10:31,1030.75,1031.25,1030.00,1031.00,2404,3263,5667.00
04/28/2004,10:32,1030.75,1031.25,1030.75,1031.00,1158,626,1784.00
04/28/2004,10:33,1031.00,1031.25,1030.75,1031.00,930,1131,2061.00
04/28/2004,10:34,1031.00,1031.50,1030.75,1031.25,948,1323,2271.00
04/28/2004,10:35,1031.50,1031.75,1030.75,1031.75,2608,674,3282.00
04/28/2004,10:36,1031.50,1032.00,1031.50,1031.75,2426,1765,4191.00
04/28/2004,10:37,1031.75,1032.50,1031.75,1032.50,2864,604,3468.00
04/28/2004,10:38,1032.50,1032.75,1032.00,1032.50,3406,1675,5081.00
04/28/2004,10:39,1032.50,1032.75,1032.50,1032.50,1865,311,2176.00
04/28/2004,10:40,1032.50,1032.75,1032.50,1032.50,317,865,1182.00
04/28/2004,10:41,1032.50,1033.00,1032.50,1032.50,945,1931,2876.00
04/28/2004,10:42,1032.25,1032.75,1032.25,1032.25,755,417,1172.00
04/28/2004,10:43,1032.50,1032.75,1032.25,1032.50,628,305,933.00
04/28/2004,10:44,1032.50,1032.50,1032.25,1032.50,370,17,387.00
04/28/2004,10:45,1032.50,1033.00,1032.25,1033.00,1273,208,1481.00
04/28/2004,10:46,1032.75,1033.00,1032.50,1032.50,510,973,1483.00
04/28/2004,10:47,1032.50,1032.75,1032.50,1032.50,73,649,722.00
04/28/2004,10:48,1032.50,1032.75,1032.25,1032.50,201,19,220.00
04/28/2004,10:49,1032.50,1032.75,1032.25,1032.25,134,443,577.00
04/28/2004,10:50,1032.50,1032.75,1032.00,1032.25,681,1320,2001.00
04/28/2004,10:51,1032.25,1032.50,1032.00,1032.25,455,415,870.00
04/28/2004,10:52,1032.25,1032.75,1032.00,1032.75,300,102,402.00
04/28/2004,10:53,1032.75,1032.75,1032.25,1032.75,122,624,746.00
04/28/2004,10:54,1032.50,1033.50,1032.50,1033.50,1991,45,2036.00
04/28/2004,10:55,1033.50,1033.50,1033.00,1033.25,503,1075,1578.00
04/28/2004,10:56,1033.25,1033.50,1033.00,1033.50,957,282,1239.00
04/28/2004,10:57,1033.50,1033.75,1033.25,1033.75,965,63,1028.00
04/28/2004,10:58,1033.75,1033.75,1033.25,1033.50,168,706,874.00
04/28/2004,10:59,1033.25,1034.00,1033.25,1034.00,1751,181,1932.00
04/28/2004,11:00,1034.00,1034.00,1033.25,1033.50,268,1271,1539.00
04/28/2004,11:01,1033.25,1033.75,1033.25,1033.50,552,123,675.00
04/28/2004,11:02,1033.50,1034.25,1033.50,1034.00,2672,367,3039.00
04/28/2004,11:03,1034.00,1034.25,1033.75,1034.00,417,358,775.00
04/28/2004,11:04,1034.00,1034.25,1033.50,1033.75,1483,1128,2611.00
04/28/2004,11:05,1033.75,1034.00,1033.50,1033.75,514,653,1167.00
04/28/2004,11:06,1033.75,1034.00,1033.50,1033.75,164,477,641.00
04/28/2004,11:07,1033.50,1033.75,1033.25,1033.25,55,1435,1490.00
04/28/2004,11:08,1033.50,1033.75,1033.00,1033.00,492,1339,1831.00
04/28/2004,11:09,1033.00,1033.50,1033.00,1033.00,448,769,1217.00
04/28/2004,11:10,1033.00,1033.50,1033.00,1033.50,603,333,936.00
04/28/2004,11:11,1033.25,1033.75,1033.25,1033.50,216,300,516.00
04/28/2004,11:12,1033.50,1033.50,1033.25,1033.25,458,148,606.00
04/28/2004,11:13,1033.50,1033.50,1033.25,1033.50,13,301,314.00
04/28/2004,11:14,1033.25,1033.75,1033.25,1033.50,230,17,247.00
04/28/2004,11:15,1033.50,1033.75,1033.25,1033.50,551,651,1202.00
04/28/2004,11:16,1033.50,1033.50,1033.25,1033.50,139,38,177.00
04/28/2004,11:17,1033.50,1033.75,1033.00,1033.00,18,632,650.00
04/28/2004,11:18,1033.00,1033.50,1033.00,1033.25,244,502,746.00
04/28/2004,11:19,1033.25,1033.50,1033.00,1033.00,10,702,712.00
04/28/2004,11:20,1033.00,1033.50,1032.75,1033.25,984,480,1464.00
04/28/2004,11:21,1033.25,1033.75,1033.00,1033.25,574,214,788.00
04/28/2004,11:22,1033.25,1033.75,1033.25,1033.50,100,80,180.00
04/28/2004,11:23,1033.25,1033.50,1033.25,1033.50,28,26,54.00
04/28/2004,11:24,1033.50,1034.25,1033.25,1034.00,1648,776,2424.00
04/28/2004,11:25,1034.00,1034.00,1033.00,1033.25,893,1225,2118.00
04/28/2004,11:26,1033.50,1033.50,1033.00,1033.25,197,371,568.00
04/28/2004,11:27,1033.00,1033.25,1033.00,1033.25,771,1,772.00
04/28/2004,11:28,1033.50,1033.75,1033.25,1033.75,387,184,571.00
04/28/2004,11:29,1033.75,1033.75,1033.50,1033.50,21,158,179.00
04/28/2004,11:30,1033.50,1033.75,1033.25,1033.50,3,384,387.00
04/28/2004,11:31,1033.50,1033.50,1033.25,1033.50,23,136,159.00
04/28/2004,11:32,1033.25,1033.50,1033.25,1033.25,9,407,416.00
04/28/2004,11:33,1033.50,1033.50,1033.25,1033.25,7,57,64.00
04/28/2004,11:34,1033.50,1033.75,1033.50,1033.50,254,105,359.00
04/28/2004,11:35,1033.50,1033.75,1033.50,1033.75,429,7,436.00
04/28/2004,11:36,1033.50,1034.00,1033.50,1034.00,122,76,198.00
04/28/2004,11:37,1034.00,1034.00,1033.75,1033.75,98,120,218.00
04/28/2004,11:38,1033.75,1034.00,1033.75,1033.75,14,300,314.00
04/28/2004,11:39,1033.50,1034.00,1033.50,1033.75,253,20,273.00
04/28/2004,11:40,1033.75,1034.00,1033.75,1034.00,56,146,202.00
04/28/2004,11:41,1033.75,1034.00,1033.50,1033.75,12,360,372.00
04/28/2004,11:42,1033.75,1034.00,1033.50,1033.75,211,79,290.00
04/28/2004,11:43,1033.75,1034.25,1033.75,1034.25,355,66,421.00
04/28/2004,11:44,1034.00,1034.75,1034.00,1034.50,2167,214,2381.00
04/28/2004,11:45,1034.50,1034.75,1034.00,1034.50,771,831,1602.00
04/28/2004,11:46,1034.50,1034.75,1034.25,1034.25,31,246,277.00
04/28/2004,11:47,1034.50,1034.75,1034.25,1034.50,422,460,882.00
04/28/2004,11:48,1034.25,1035.00,1034.25,1034.50,939,798,1737.00
04/28/2004,11:49,1034.75,1034.75,1034.50,1034.75,304,12,316.00
04/28/2004,11:50,1034.75,1035.00,1034.50,1034.50,735,1113,1848.00
04/28/2004,11:51,1034.75,1034.75,1034.50,1034.50,203,14,217.00
04/28/2004,11:52,1034.50,1034.75,1034.50,1034.50,41,116,157.00
04/28/2004,11:53,1034.75,1034.75,1034.50,1034.75,69,14,83.00
04/28/2004,11:54,1034.50,1035.25,1034.50,1035.25,1055,12,1067.00
04/28/2004,11:55,1035.25,1035.25,1034.75,1034.75,503,725,1228.00
04/28/2004,11:56,1034.75,1035.25,1034.75,1035.00,1010,142,1152.00
04/28/2004,11:57,1035.00,1035.25,1035.00,1035.00,8,94,102.00
04/28/2004,11:58,1035.00,1035.25,1035.00,1035.00,12,72,84.00
04/28/2004,11:59,1035.00,1035.75,1035.00,1035.75,1967,552,2519.00
04/28/2004,12:00,1035.75,1036.00,1035.25,1035.50,1257,806,2063.00
04/28/2004,12:01,1035.50,1035.75,1035.25,1035.50,393,544,937.00
04/28/2004,12:02,1035.50,1035.50,1035.25,1035.50,160,576,736.00
04/28/2004,12:03,1035.25,1035.50,1035.25,1035.50,73,1029,1102.00
04/28/2004,12:04,1035.50,1035.50,1035.25,1035.25,25,348,373.00
04/28/2004,12:05,1035.00,1035.25,1035.00,1035.25,97,124,221.00
04/28/2004,12:06,1035.00,1035.25,1034.50,1034.75,52,1298,1350.00
04/28/2004,12:07,1034.75,1034.75,1034.25,1034.25,422,972,1394.00
04/28/2004,12:08,1034.50,1034.75,1034.25,1034.50,515,19,534.00
04/28/2004,12:09,1034.50,1034.75,1034.50,1034.75,256,288,544.00
04/28/2004,12:10,1034.75,1034.75,1034.00,1034.00,349,1319,1668.00
04/28/2004,12:11,1034.00,1034.50,1034.00,1034.50,597,144,741.00
04/28/2004,12:12,1034.25,1034.50,1034.25,1034.50,17,43,60.00
04/28/2004,12:13,1034.50,1034.75,1034.25,1034.50,504,59,563.00
04/28/2004,12:14,1034.50,1034.50,1034.25,1034.50,139,88,227.00
04/28/2004,12:15,1034.50,1034.50,1034.25,1034.50,32,45,77.00
04/28/2004,12:16,1034.25,1034.50,1034.25,1034.50,264,4,268.00
04/28/2004,12:17,1034.50,1034.75,1034.25,1034.75,298,12,310.00
04/28/2004,12:18,1034.50,1034.50,1033.50,1033.75,612,2934,3546.00
04/28/2004,12:19,1033.75,1034.00,1033.25,1033.75,627,910,1537.00
04/28/2004,12:20,1033.75,1033.75,1033.25,1033.25,186,377,563.00
04/28/2004,12:21,1033.50,1033.75,1033.25,1033.50,298,494,792.00
04/28/2004,12:22,1033.25,1033.50,1033.25,1033.50,394,18,412.00
04/28/2004,12:23,1033.50,1033.75,1033.50,1033.75,173,287,460.00
04/28/2004,12:24,1033.50,1033.75,1033.00,1033.00,307,1781,2088.00
04/28/2004,12:25,1033.00,1033.25,1033.00,1033.00,395,137,532.00
04/28/2004,12:26,1033.00,1033.25,1032.50,1032.75,380,1656,2036.00
04/28/2004,12:27,1032.75,1033.25,1032.50,1033.25,1314,283,1597.00
04/28/2004,12:28,1033.25,1033.25,1032.75,1032.75,47,345,392.00
04/28/2004,12:29,1033.00,1033.25,1032.75,1033.25,288,125,413.00
04/28/2004,12:30,1033.25,1033.25,1033.00,1033.25,475,230,705.00
04/28/2004,12:31,1033.25,1033.50,1033.00,1033.25,133,136,269.00
04/28/2004,12:32,1033.00,1033.25,1032.75,1033.00,69,524,593.00
04/28/2004,12:33,1033.00,1033.00,1032.50,1033.00,378,2244,2622.00
04/28/2004,12:34,1032.75,1033.50,1032.75,1033.50,353,72,425.00
04/28/2004,12:35,1033.50,1033.50,1033.00,1033.25,20,127,147.00
04/28/2004,12:36,1033.25,1033.50,1033.00,1033.50,120,37,157.00
04/28/2004,12:37,1033.50,1033.50,1032.75,1033.25,850,1500,2350.00
04/28/2004,12:38,1033.00,1033.50,1032.75,1033.00,526,1264,1790.00
04/28/2004,12:39,1033.25,1033.50,1033.00,1033.25,705,140,845.00
04/28/2004,12:40,1033.25,1033.50,1033.25,1033.50,16,55,71.00
04/28/2004,12:41,1033.50,1033.50,1032.25,1032.25,844,3192,4036.00
04/28/2004,12:42,1032.25,1032.75,1032.00,1032.75,630,566,1196.00
04/28/2004,12:43,1032.50,1032.75,1032.50,1032.50,42,241,283.00
04/28/2004,12:44,1032.50,1033.00,1032.50,1032.75,313,286,599.00
04/28/2004,12:45,1032.50,1033.00,1032.50,1032.75,59,296,355.00
04/28/2004,12:46,1032.75,1033.25,1032.75,1033.00,626,684,1310.00
04/28/2004,12:47,1033.00,1033.25,1032.75,1032.75,168,884,1052.00
04/28/2004,12:48,1032.50,1032.75,1032.25,1032.50,238,565,803.00
04/28/2004,12:49,1032.50,1032.75,1032.25,1032.50,151,540,691.00
04/28/2004,12:50,1032.75,1032.75,1032.50,1032.50,10,631,641.00
04/28/2004,12:51,1032.50,1032.75,1032.00,1032.25,199,1526,1725.00
04/28/2004,12:52,1032.00,1032.25,1031.50,1031.50,670,2202,2872.00
04/28/2004,12:53,1031.50,1031.75,1031.00,1031.25,857,2335,3192.00
04/28/2004,12:54,1031.25,1031.75,1031.00,1031.50,530,835,1365.00
04/28/2004,12:55,1031.50,1031.75,1031.25,1031.75,287,227,514.00
04/28/2004,12:56,1031.75,1032.25,1031.50,1032.25,768,93,861.00
04/28/2004,12:57,1032.25,1032.25,1032.00,1032.25,210,17,227.00
04/28/2004,12:58,1032.25,1033.00,1032.00,1033.00,1368,167,1535.00
04/28/2004,12:59,1033.00,1033.00,1032.75,1032.75,328,34,362.00
04/28/2004,13:00,1032.75,1033.50,1032.75,1033.50,717,596,1313.00
04/28/2004,13:01,1033.25,1033.50,1033.00,1033.50,569,385,954.00
04/28/2004,13:02,1033.50,1033.50,1033.25,1033.50,189,13,202.00
04/28/2004,13:03,1033.50,1034.00,1033.25,1033.75,1048,301,1349.00
04/28/2004,13:04,1033.75,1033.75,1033.50,1033.50,85,621,706.00
04/28/2004,13:05,1033.50,1034.00,1033.50,1033.75,392,584,976.00
04/28/2004,13:06,1033.75,1033.75,1033.25,1033.25,69,429,498.00
04/28/2004,13:07,1033.50,1033.50,1032.75,1032.75,73,1640,1713.00
04/28/2004,13:08,1032.75,1033.00,1032.75,1033.00,48,61,109.00
04/28/2004,13:09,1032.75,1033.00,1032.25,1032.75,330,1370,1700.00
04/28/2004,13:10,1032.50,1032.75,1032.50,1032.50,60,47,107.00
04/28/2004,13:11,1032.75,1033.50,1032.75,1033.25,1262,191,1453.00
04/28/2004,13:12,1033.25,1034.00,1033.00,1033.75,1272,151,1423.00
04/28/2004,13:13,1033.75,1034.75,1033.50,1034.50,2884,1712,4596.00
04/28/2004,13:14,1034.50,1035.00,1034.50,1034.50,842,736,1578.00
04/28/2004,13:15,1034.50,1034.75,1034.25,1034.50,101,830,931.00
04/28/2004,13:16,1034.75,1034.75,1034.25,1034.50,219,278,497.00
04/28/2004,13:17,1034.75,1034.75,1034.50,1034.50,60,306,366.00
04/28/2004,13:18,1034.50,1035.00,1034.25,1034.25,1185,602,1787.00
04/28/2004,13:19,1034.25,1034.50,1034.00,1034.50,990,819,1809.00
04/28/2004,13:20,1034.25,1034.50,1033.50,1033.50,270,1121,1391.00
04/28/2004,13:21,1033.75,1033.75,1033.00,1033.50,424,1561,1985.00
04/28/2004,13:22,1033.25,1034.00,1033.25,1034.00,563,12,575.00
04/28/2004,13:23,1033.75,1034.25,1033.75,1034.00,788,455,1243.00
04/28/2004,13:24,1034.00,1034.00,1033.00,1033.00,359,2205,2564.00
04/28/2004,13:25,1033.00,1033.25,1032.75,1033.25,422,332,754.00
04/28/2004,13:26,1033.25,1033.75,1033.25,1033.50,309,80,389.00
04/28/2004,13:27,1033.75,1033.75,1033.50,1033.75,116,2,118.00
04/28/2004,13:28,1033.75,1033.75,1032.75,1033.00,210,896,1106.00
04/28/2004,13:29,1033.00,1033.75,1032.75,1033.50,539,84,623.00
04/28/2004,13:30,1033.50,1033.50,1033.25,1033.50,213,112,325.00
04/28/2004,13:31,1033.75,1034.50,1033.75,1034.00,2838,962,3800.00
04/28/2004,13:32,1033.75,1034.25,1032.75,1032.75,236,2201,2437.00
04/28/2004,13:33,1032.75,1033.00,1032.50,1033.00,430,1941,2371.00
04/28/2004,13:34,1033.00,1033.50,1032.75,1033.50,1106,176,1282.00
04/28/2004,13:35,1033.50,1033.75,1033.25,1033.25,114,172,286.00
04/28/2004,13:36,1033.50,1033.50,1033.00,1033.50,31,239,270.00
04/28/2004,13:37,1033.50,1034.00,1033.50,1033.75,583,65,648.00
04/28/2004,13:38,1033.75,1034.75,1033.75,1034.25,1017,480,1497.00
04/28/2004,13:39,1034.25,1034.50,1033.75,1034.25,326,479,805.00
04/28/2004,13:40,1034.25,1034.25,1033.25,1033.50,161,734,895.00
04/28/2004,13:41,1033.50,1033.75,1033.25,1033.50,234,159,393.00
04/28/2004,13:42,1033.50,1035.00,1033.50,1034.75,3011,483,3494.00
04/28/2004,13:43,1034.75,1035.50,1034.75,1034.75,1896,1223,3119.00
04/28/2004,13:44,1034.75,1034.75,1034.00,1034.00,196,2800,2996.00
04/28/2004,13:45,1034.25,1034.50,1032.75,1033.50,1532,3923,5455.00
04/28/2004,13:46,1033.25,1033.75,1031.75,1031.75,1225,6856,8081.00
04/28/2004,13:47,1031.75,1033.00,1031.50,1032.50,2315,1462,3777.00
04/28/2004,13:48,1032.50,1032.75,1032.00,1032.50,321,710,1031.00
04/28/2004,13:49,1032.25,1033.00,1032.25,1032.50,344,384,728.00
04/28/2004,13:50,1032.75,1033.00,1032.25,1032.25,343,520,863.00
04/28/2004,13:51,1032.25,1032.25,1031.50,1032.25,1715,2278,3993.00
04/28/2004,13:52,1032.25,1032.25,1031.75,1032.00,635,408,1043.00
04/28/2004,13:53,1031.75,1032.25,1031.50,1031.50,664,1649,2313.00
04/28/2004,13:54,1031.50,1031.75,1031.00,1031.50,1493,2273,3766.00
04/28/2004,13:55,1031.50,1032.25,1031.25,1031.75,1509,1814,3323.00
04/28/2004,13:56,1031.75,1031.75,1030.00,1030.25,3256,7317,10573.00
04/28/2004,13:57,1030.25,1031.50,1030.25,1031.00,1944,882,2826.00
04/28/2004,13:58,1031.25,1031.25,1030.75,1031.00,728,1359,2087.00
04/28/2004,13:59,1031.00,1031.25,1030.50,1030.75,399,916,1315.00
04/28/2004,14:00,1030.75,1031.50,1030.75,1031.50,683,40,723.00
04/28/2004,14:01,1031.50,1032.00,1031.25,1031.25,2064,1152,3216.00
04/28/2004,14:02,1031.50,1032.50,1031.25,1032.50,2107,1053,3160.00
04/28/2004,14:03,1032.50,1032.50,1031.50,1031.75,1341,1615,2956.00
04/28/2004,14:04,1031.75,1032.00,1031.50,1031.75,494,687,1181.00
04/28/2004,14:05,1031.75,1032.00,1031.00,1031.50,1455,1254,2709.00
04/28/2004,14:06,1031.50,1032.25,1031.50,1031.75,1217,494,1711.00
04/28/2004,14:07,1031.75,1031.75,1031.50,1031.75,277,303,580.00
04/28/2004,14:08,1031.75,1032.50,1031.75,1032.25,2772,1644,4416.00
04/28/2004,14:09,1032.00,1032.50,1032.00,1032.25,217,238,455.00
04/28/2004,14:10,1032.25,1032.25,1031.25,1031.75,1081,2304,3385.00
04/28/2004,14:11,1031.75,1032.75,1031.75,1032.50,1257,634,1891.00
04/28/2004,14:12,1032.25,1032.75,1031.75,1032.25,532,518,1050.00
04/28/2004,14:13,1032.25,1032.50,1032.00,1032.25,404,247,651.00
04/28/2004,14:14,1032.25,1032.25,1031.50,1031.50,63,918,981.00
04/28/2004,14:15,1031.50,1031.75,1030.75,1031.50,1281,2805,4086.00
04/28/2004,14:16,1031.50,1032.00,1031.00,1032.00,1248,709,1957.00
04/28/2004,14:17,1032.00,1032.00,1031.00,1031.25,319,763,1082.00
04/28/2004,14:18,1031.25,1031.75,1031.00,1031.50,842,520,1362.00
04/28/2004,14:19,1031.50,1031.75,1031.25,1031.25,632,469,1101.00
04/28/2004,14:20,1031.25,1031.50,1029.75,1030.00,573,4500,5073.00
04/28/2004,14:21,1030.00,1031.00,1029.75,1030.50,3323,3328,6651.00
04/28/2004,14:22,1030.50,1030.50,1029.25,1029.50,2073,3367,5440.00
04/28/2004,14:23,1029.50,1030.00,1028.50,1028.75,2807,5784,8591.00
04/28/2004,14:24,1028.75,1029.25,1027.75,1028.25,2934,6608,9542.00
04/28/2004,14:25,1028.00,1028.50,1028.00,1028.25,1381,1698,3079.00
04/28/2004,14:26,1028.25,1028.50,1027.75,1028.00,2018,2585,4603.00
04/28/2004,14:27,1028.25,1028.75,1027.75,1028.25,2428,2093,4521.00
04/28/2004,14:28,1028.25,1029.00,1028.00,1028.75,2426,1100,3526.00
04/28/2004,14:29,1028.75,1029.00,1028.25,1028.50,842,1214,2056.00
04/28/2004,14:30,1028.75,1029.00,1028.50,1028.75,1008,286,1294.00
04/28/2004,14:31,1028.75,1029.25,1028.50,1029.00,1148,527,1675.00
04/28/2004,14:32,1029.00,1029.25,1028.50,1029.00,683,540,1223.00
04/28/2004,14:33,1029.00,1029.25,1028.75,1029.00,717,1009,1726.00
04/28/2004,14:34,1029.00,1029.25,1028.75,1029.25,415,296,711.00
04/28/2004,14:35,1029.25,1029.50,1029.00,1029.00,1376,871,2247.00
04/28/2004,14:36,1029.25,1029.25,1028.50,1028.50,169,1582,1751.00
04/28/2004,14:37,1028.50,1029.00,1028.50,1028.75,951,134,1085.00
04/28/2004,14:38,1029.00,1029.50,1028.75,1029.00,1010,1425,2435.00
04/28/2004,14:39,1029.25,1029.75,1029.00,1029.50,2332,561,2893.00
04/28/2004,14:40,1029.50,1029.75,1029.25,1029.50,417,635,1052.00
04/28/2004,14:41,1029.50,1030.00,1029.25,1029.75,1572,795,2367.00
04/28/2004,14:42,1029.75,1030.00,1029.25,1030.00,1164,1130,2294.00
04/28/2004,14:43,1030.00,1030.25,1030.00,1030.00,908,609,1517.00
04/28/2004,14:44,1030.25,1030.75,1030.00,1030.75,1897,135,2032.00
04/28/2004,14:45,1030.75,1030.75,1030.25,1030.75,2175,1513,3688.00
04/28/2004,14:46,1030.75,1031.00,1030.25,1030.25,599,1596,2195.00
04/28/2004,14:47,1030.25,1030.50,1030.25,1030.25,165,1061,1226.00
04/28/2004,14:48,1030.25,1030.50,1030.00,1030.00,847,555,1402.00
04/28/2004,14:49,1030.00,1030.50,1030.00,1030.25,506,149,655.00
04/28/2004,14:50,1030.50,1030.75,1030.00,1030.00,769,1405,2174.00
04/28/2004,14:51,1030.00,1030.00,1029.75,1029.75,453,1315,1768.00
04/28/2004,14:52,1029.75,1030.00,1029.25,1029.25,332,2923,3255.00
04/28/2004,14:53,1029.25,1029.50,1029.00,1029.00,1781,1038,2819.00
04/28/2004,14:54,1029.25,1029.25,1028.50,1028.50,418,4615,5033.00
04/28/2004,14:55,1028.75,1029.25,1028.50,1028.75,1433,1172,2605.00
04/28/2004,14:56,1028.75,1028.75,1028.50,1028.75,1903,675,2578.00
04/28/2004,14:57,1028.50,1028.75,1028.25,1028.75,809,1404,2213.00
04/28/2004,14:58,1028.50,1028.75,1028.50,1028.50,947,204,1151.00
04/28/2004,14:59,1028.75,1029.00,1028.50,1029.00,2041,564,2605.00
04/28/2004,15:00,1029.00,1029.00,1028.25,1028.50,1837,4176,6013.00
04/28/2004,15:01,1028.50,1028.75,1028.00,1028.50,2083,2600,4683.00
04/28/2004,15:02,1028.25,1028.75,1028.00,1028.75,1284,925,2209.00
04/28/2004,15:03,1028.50,1029.25,1028.50,1029.25,2302,1207,3509.00
04/28/2004,15:04,1029.25,1030.25,1029.00,1030.00,2724,532,3256.00
04/28/2004,15:05,1030.25,1030.50,1029.75,1030.00,1437,974,2411.00
04/28/2004,15:06,1030.00,1030.75,1030.00,1030.50,1415,1512,2927.00
04/28/2004,15:07,1030.50,1030.75,1030.00,1030.50,1085,1546,2631.00
04/28/2004,15:08,1030.50,1030.50,1030.25,1030.50,713,154,867.00
04/28/2004,15:09,1030.25,1030.50,1030.00,1030.50,455,425,880.00
04/28/2004,15:10,1030.25,1030.75,1030.00,1030.25,558,478,1036.00
04/28/2004,15:11,1030.25,1030.50,1030.00,1030.50,567,1109,1676.00
04/28/2004,15:12,1030.50,1030.75,1030.25,1030.25,739,1278,2017.00
04/28/2004,15:13,1030.25,1030.75,1030.25,1030.50,665,409,1074.00
04/28/2004,15:14,1030.50,1031.00,1030.50,1031.00,2405,615,3020.00
04/28/2004,15:15,1031.00,1031.50,1030.50,1030.75,3279,1970,5249.00
04/28/2004,15:16,1030.75,1031.00,1030.75,1030.75,39,1,40.00
04/28/2004,15:31,1030.75,1030.75,1030.50,1030.50,9,196,205.00
04/28/2004,15:32,1030.50,1030.75,1030.50,1030.50,126,142,268.00
04/28/2004,15:33,1030.50,1030.50,1030.50,1030.50,0,33,33.00
04/28/2004,15:34,1030.50,1030.50,1030.25,1030.25,0,7,7.00
04/28/2004,15:35,1030.25,1030.25,1030.00,1030.25,50,175,225.00
04/28/2004,15:36,1030.25,1030.25,1030.25,1030.25,86,0,86.00
04/28/2004,15:37,1030.25,1030.25,1030.00,1030.25,118,22,140.00
04/28/2004,15:38,1030.25,1030.50,1030.00,1030.00,60,51,111.00
04/28/2004,15:39,1030.00,1030.25,1030.00,1030.00,11,158,169.00
04/28/2004,15:40,1030.00,1030.00,1029.75,1029.75,0,285,285.00
04/28/2004,15:41,1029.75,1030.00,1029.75,1029.75,22,10,32.00
04/28/2004,15:42,1029.75,1030.00,1029.75,1029.75,15,2,17.00
04/28/2004,15:43,1029.75,1029.75,1029.75,1029.75,0,10,10.00
04/28/2004,15:45,1030.00,1030.00,1029.75,1030.00,93,6,99.00
04/28/2004,15:46,1030.00,1030.00,1029.75,1029.75,44,6,50.00
04/28/2004,15:47,1030.00,1030.25,1030.00,1030.25,4,0,4.00
04/28/2004,15:48,1030.25,1030.25,1030.25,1030.25,3,0,3.00
04/28/2004,15:49,1030.25,1030.25,1030.25,1030.25,3,0,3.00
04/28/2004,15:50,1030.00,1030.00,1030.00,1030.00,0,20,20.00
04/28/2004,15:51,1030.00,1030.00,1029.75,1029.75,0,176,176.00
04/28/2004,15:53,1029.75,1030.00,1029.75,1030.00,18,2,20.00
04/28/2004,15:54,1030.00,1030.25,1030.00,1030.00,44,2,46.00
04/28/2004,15:55,1030.00,1030.00,1029.75,1029.75,45,34,79.00
04/28/2004,15:56,1030.00,1030.00,1030.00,1030.00,10,0,10.00
04/28/2004,15:57,1030.00,1030.00,1030.00,1030.00,22,0,22.00
04/28/2004,15:58,1030.00,1030.00,1030.00,1030.00,2,0,2.00
04/28/2004,16:00,1030.00,1030.00,1029.75,1030.00,14,77,91.00
04/28/2004,17:01,1030.25,1030.25,1030.25,1030.25,0,6,6.00
04/28/2004,17:02,1030.25,1030.75,1030.25,1030.75,55,5,60.00
04/28/2004,17:04,1030.75,1030.75,1030.75,1030.75,50,0,50.00
04/28/2004,17:05,1030.75,1030.75,1030.75,1030.75,5,0,5.00
04/28/2004,17:07,1030.50,1030.50,1030.50,1030.50,0,1,1.00
04/28/2004,17:08,1030.50,1030.50,1030.50,1030.50,0,5,5.00
04/28/2004,17:09,1030.50,1030.50,1030.50,1030.50,0,4,4.00
04/28/2004,17:11,1030.50,1030.50,1030.50,1030.50,0,2,2.00
04/28/2004,17:12,1030.50,1030.50,1030.50,1030.50,0,4,4.00
04/28/2004,17:13,1030.50,1030.50,1030.50,1030.50,0,1,1.00
04/28/2004,17:14,1030.50,1030.50,1030.50,1030.50,0,1,1.00
04/28/2004,17:15,1030.75,1030.75,1030.75,1030.75,3,0,3.00
04/28/2004,17:16,1030.50,1030.50,1030.50,1030.50,0,1,1.00
04/28/2004,17:18,1030.50,1030.50,1030.25,1030.50,6,15,21.00
04/28/2004,17:20,1030.50,1030.50,1030.50,1030.50,1,0,1.00
04/28/2004,17:21,1030.50,1030.50,1030.50,1030.50,9,0,9.00
04/28/2004,17:27,1030.25,1030.25,1030.25,1030.25,0,6,6.00
04/28/2004,17:32,1030.25,1030.25,1030.25,1030.25,0,5,5.00
04/28/2004,17:35,1030.25,1030.25,1030.25,1030.25,0,1,1.00
04/28/2004,17:38,1030.25,1030.25,1030.25,1030.25,0,20,20.00
04/28/2004,17:39,1030.25,1030.25,1030.25,1030.25,0,3,3.00
04/28/2004,17:41,1030.25,1030.50,1030.25,1030.50,3,10,13.00
04/28/2004,17:47,1030.50,1030.50,1030.50,1030.50,1,0,1.00
04/28/2004,17:50,1030.25,1030.25,1030.25,1030.25,0,5,5.00
04/28/2004,17:53,1030.25,1030.25,1030.25,1030.25,0,2,2.00
04/28/2004,17:54,1030.25,1030.25,1030.25,1030.25,0,5,5.00
04/28/2004,17:55,1030.25,1030.25,1030.25,1030.25,0,1,1.00
04/28/2004,17:57,1030.25,1030.25,1030.25,1030.25,0,11,11.00
04/28/2004,17:58,1030.50,1030.50,1030.50,1030.50,1,0,1.00
04/28/2004,18:00,1030.25,1030.25,1030.25,1030.25,0,2,2.00
04/28/2004,18:02,1030.25,1030.25,1030.25,1030.25,0,1,1.00
04/28/2004,18:03,1030.25,1030.25,1030.25,1030.25,0,1,1.00
04/28/2004,18:07,1030.50,1030.50,1030.50,1030.50,8,0,8.00
04/28/2004,18:09,1030.25,1030.25,1030.25,1030.25,0,2,2.00
04/28/2004,18:14,1030.25,1030.50,1030.25,1030.50,1,2,3.00
04/28/2004,18:15,1030.25,1030.25,1030.25,1030.25,0,1,1.00
04/28/2004,18:16,1030.25,1030.25,1030.25,1030.25,0,1,1.00
04/28/2004,18:23,1030.50,1030.50,1030.50,1030.50,1,0,1.00
04/28/2004,18:24,1030.25,1030.25,1030.25,1030.25,0,6,6.00
04/28/2004,18:31,1030.50,1030.50,1030.25,1030.25,2,2,4.00
04/28/2004,18:40,1030.50,1030.50,1030.50,1030.50,3,0,3.00
04/28/2004,18:41,1030.25,1030.25,1030.25,1030.25,0,2,2.00
04/28/2004,18:44,1030.25,1030.25,1030.25,1030.25,0,1,1.00
04/28/2004,18:46,1030.25,1030.25,1030.25,1030.25,0,6,6.00
04/28/2004,18:48,1030.25,1030.25,1030.25,1030.25,0,4,4.00
04/28/2004,18:51,1030.25,1030.25,1030.25,1030.25,0,1,1.00
04/28/2004,18:52,1030.25,1030.25,1030.25,1030.25,0,5,5.00
04/28/2004,18:53,1030.25,1030.25,1030.00,1030.00,0,19,19.00
04/28/2004,18:54,1030.00,1030.00,1030.00,1030.00,0,1,1.00
04/28/2004,18:55,1030.25,1030.25,1030.25,1030.25,1,0,1.00
04/28/2004,18:57,1030.00,1030.25,1030.00,1030.00,2,10,12.00
04/28/2004,18:58,1030.25,1030.25,1030.25,1030.25,5,0,5.00
04/28/2004,19:02,1030.00,1030.00,1030.00,1030.00,0,1,1.00
04/28/2004,19:05,1030.00,1030.00,1030.00,1030.00,0,3,3.00
04/28/2004,19:06,1030.00,1030.00,1030.00,1030.00,0,3,3.00
04/28/2004,19:07,1030.00,1030.00,1030.00,1030.00,0,1,1.00
04/28/2004,19:13,1030.25,1030.50,1030.25,1030.50,33,0,33.00
04/28/2004,19:15,1030.25,1030.25,1030.25,1030.25,0,1,1.00
04/28/2004,19:16,1030.25,1030.25,1030.25,1030.25,0,2,2.00
04/28/2004,19:19,1030.00,1030.00,1030.00,1030.00,0,2,2.00
04/28/2004,19:25,1030.00,1030.00,1030.00,1030.00,0,18,18.00
04/28/2004,19:26,1030.00,1030.00,1030.00,1030.00,0,8,8.00
04/28/2004,19:28,1030.00,1030.00,1030.00,1030.00,0,2,2.00
04/28/2004,19:29,1030.25,1030.25,1030.25,1030.25,1,0,1.00
04/28/2004,19:30,1029.75,1029.75,1029.75,1029.75,0,11,11.00
04/28/2004,19:33,1029.75,1029.75,1029.75,1029.75,0,1,1.00
04/28/2004,19:39,1030.00,1030.00,1030.00,1030.00,1,0,1.00
04/28/2004,19:40,1029.75,1029.75,1029.75,1029.75,0,31,31.00
04/28/2004,19:41,1030.00,1030.00,1030.00,1030.00,13,0,13.00
04/28/2004,19:42,1030.00,1030.00,1030.00,1030.00,1,0,1.00
04/28/2004,19:44,1030.00,1030.00,1030.00,1030.00,1,0,1.00
04/28/2004,19:47,1030.00,1030.00,1030.00,1030.00,5,0,5.00
04/28/2004,19:48,1029.75,1029.75,1029.75,1029.75,0,20,20.00
04/28/2004,19:50,1029.75,1030.00,1029.75,1030.00,2,1,3.00
04/28/2004,19:52,1029.75,1029.75,1029.75,1029.75,0,25,25.00
04/28/2004,19:56,1029.75,1029.75,1029.75,1029.75,0,4,4.00
04/28/2004,20:01,1029.75,1029.75,1029.75,1029.75,0,1,1.00
04/28/2004,20:02,1029.75,1029.75,1029.75,1029.75,0,1,1.00
04/28/2004,20:03,1029.75,1029.75,1029.75,1029.75,0,10,10.00
04/28/2004,20:04,1029.75,1029.75,1029.75,1029.75,0,174,174.00
04/28/2004,20:05,1029.75,1029.75,1029.75,1029.75,0,1,1.00
04/28/2004,20:06,1029.75,1029.75,1029.50,1029.50,1,80,81.00
04/28/2004,20:07,1029.50,1029.50,1029.50,1029.50,0,2,2.00
04/28/2004,20:09,1029.75,1029.75,1029.25,1029.25,4,45,49.00
04/28/2004,20:10,1029.50,1029.50,1029.50,1029.50,5,0,5.00
04/28/2004,20:12,1029.50,1029.75,1029.50,1029.75,2,0,2.00
04/28/2004,20:16,1029.50,1029.75,1029.50,1029.75,3,6,9.00
04/28/2004,20:17,1029.50,1029.50,1029.50,1029.50,0,6,6.00
04/28/2004,20:19,1029.75,1029.75,1029.75,1029.75,3,0,3.00
04/28/2004,20:20,1029.50,1029.75,1029.50,1029.75,1,3,4.00
04/28/2004,20:23,1029.75,1029.75,1029.75,1029.75,25,0,25.00
04/28/2004,20:24,1029.75,1029.75,1029.50,1029.50,1,2,3.00
04/28/2004,20:25,1029.75,1029.75,1029.75,1029.75,1,0,1.00
04/28/2004,20:26,1029.75,1029.75,1029.75,1029.75,2,0,2.00
04/28/2004,20:27,1029.75,1029.75,1029.75,1029.75,1,0,1.00
04/28/2004,20:28,1029.75,1029.75,1029.75,1029.75,21,0,21.00
04/28/2004,20:30,1029.75,1029.75,1029.75,1029.75,1,0,1.00
04/28/2004,20:31,1029.75,1029.75,1029.75,1029.75,3,0,3.00
04/28/2004,20:32,1029.75,1029.75,1029.75,1029.75,1,0,1.00
04/28/2004,20:34,1029.75,1029.75,1029.75,1029.75,2,0,2.00
04/28/2004,20:35,1029.75,1029.75,1029.75,1029.75,4,0,4.00
04/28/2004,20:36,1029.75,1029.75,1029.75,1029.75,1,0,1.00
04/28/2004,20:40,1029.75,1029.75,1029.75,1029.75,1,0,1.00
04/28/2004,20:43,1030.00,1030.00,1030.00,1030.00,3,0,3.00
04/28/2004,20:44,1030.00,1030.00,1030.00,1030.00,25,0,25.00
04/28/2004,20:45,1030.00,1030.00,1030.00,1030.00,1,0,1.00
04/28/2004,20:47,1030.00,1030.00,1030.00,1030.00,1,0,1.00
04/28/2004,20:49,1030.00,1030.00,1030.00,1030.00,25,0,25.00
04/28/2004,20:51,1030.00,1030.00,1030.00,1030.00,2,0,2.00
04/28/2004,20:58,1030.00,1030.00,1030.00,1030.00,1,0,1.00
04/28/2004,20:59,1030.00,1030.00,1030.00,1030.00,26,0,26.00
04/28/2004,21:00,1030.00,1030.00,1030.00,1030.00,17,0,17.00
04/28/2004,21:03,1030.00,1030.00,1030.00,1030.00,1,0,1.00
04/28/2004,21:12,1030.00,1030.00,1030.00,1030.00,6,0,6.00
04/28/2004,21:14,1030.00,1030.00,1030.00,1030.00,3,0,3.00
04/28/2004,21:15,1030.00,1030.00,1030.00,1030.00,4,0,4.00
04/28/2004,21:16,1029.75,1029.75,1029.75,1029.75,0,43,43.00
04/28/2004,21:17,1029.75,1029.75,1029.75,1029.75,0,4,4.00
04/28/2004,21:18,1029.75,1029.75,1029.75,1029.75,0,22,22.00
04/28/2004,21:19,1029.75,1029.75,1029.75,1029.75,0,1,1.00
04/28/2004,21:23,1029.75,1029.75,1029.75,1029.75,0,2,2.00
04/28/2004,21:27,1029.75,1029.75,1029.75,1029.75,0,1,1.00
04/28/2004,21:29,1029.75,1030.00,1029.75,1030.00,1,4,5.00
04/28/2004,21:30,1030.00,1030.00,1030.00,1030.00,1,0,1.00
04/28/2004,21:35,1029.75,1029.75,1029.75,1029.75,0,40,40.00
04/28/2004,21:36,1030.00,1030.00,1030.00,1030.00,4,0,4.00
04/28/2004,21:37,1030.00,1030.00,1030.00,1030.00,48,0,48.00
04/28/2004,21:39,1029.75,1030.00,1029.75,1030.00,1,1,2.00
04/28/2004,21:40,1030.00,1030.00,1030.00,1030.00,15,0,15.00
04/28/2004,21:41,1030.25,1030.25,1030.25,1030.25,53,0,53.00
04/28/2004,21:42,1030.25,1030.25,1030.25,1030.25,8,0,8.00
04/28/2004,21:44,1030.25,1030.25,1030.25,1030.25,16,0,16.00
04/28/2004,21:45,1030.25,1030.25,1030.25,1030.25,9,0,9.00
04/28/2004,21:46,1030.25,1030.25,1030.25,1030.25,16,0,16.00
04/28/2004,21:47,1030.25,1030.25,1030.00,1030.00,5,3,8.00
04/28/2004,21:50,1030.00,1030.00,1030.00,1030.00,0,1,1.00
04/28/2004,21:52,1030.25,1030.25,1030.25,1030.25,1,0,1.00
04/28/2004,21:55,1030.25,1030.25,1030.25,1030.25,4,0,4.00
04/28/2004,21:56,1030.25,1030.25,1030.25,1030.25,1,0,1.00
04/28/2004,21:58,1030.25,1030.25,1030.00,1030.25,4,1,5.00
04/28/2004,21:59,1030.25,1030.25,1030.25,1030.25,2,0,2.00
04/28/2004,22:00,1030.25,1030.25,1030.25,1030.25,2,0,2.00
04/28/2004,22:05,1030.25,1030.50,1030.25,1030.50,6,0,6.00
04/28/2004,22:06,1030.25,1030.25,1030.25,1030.25,0,5,5.00
04/28/2004,22:14,1030.25,1030.25,1030.25,1030.25,0,4,4.00
04/28/2004,22:17,1030.25,1030.25,1030.25,1030.25,0,2,2.00
04/28/2004,22:19,1030.25,1030.25,1030.25,1030.25,0,1,1.00
04/28/2004,22:21,1030.50,1030.50,1030.50,1030.50,2,0,2.00
04/28/2004,22:25,1030.50,1030.50,1030.50,1030.50,1,0,1.00
04/28/2004,22:26,1030.50,1030.50,1030.50,1030.50,10,0,10.00
04/28/2004,22:28,1030.50,1030.50,1030.50,1030.50,5,0,5.00
04/28/2004,22:29,1030.50,1030.50,1030.50,1030.50,22,0,22.00
04/28/2004,22:34,1030.25,1030.25,1030.25,1030.25,0,1,1.00
04/28/2004,22:36,1030.50,1030.50,1030.50,1030.50,1,0,1.00
04/28/2004,22:38,1030.50,1030.50,1030.50,1030.50,2,0,2.00
04/28/2004,22:43,1030.50,1030.50,1030.50,1030.50,1,0,1.00
04/28/2004,22:48,1030.50,1030.50,1030.50,1030.50,15,0,15.00
04/28/2004,22:51,1030.50,1030.50,1030.50,1030.50,1,0,1.00
04/28/2004,22:52,1030.50,1030.50,1030.50,1030.50,2,0,2.00
04/28/2004,22:53,1030.50,1030.50,1030.50,1030.50,2,0,2.00
04/28/2004,23:00,1030.50,1030.75,1030.50,1030.75,5,0,5.00
04/28/2004,23:01,1030.50,1030.50,1030.50,1030.50,0,7,7.00
04/28/2004,23:02,1030.50,1030.50,1030.50,1030.50,0,2,2.00
04/28/2004,23:06,1030.25,1030.25,1030.25,1030.25,0,7,7.00
04/28/2004,23:10,1030.25,1030.25,1030.25,1030.25,0,4,4.00
04/28/2004,23:21,1030.50,1030.50,1030.50,1030.50,2,0,2.00
04/28/2004,23:25,1030.50,1030.50,1030.50,1030.50,5,0,5.00
04/28/2004,23:31,1030.50,1030.50,1030.50,1030.50,1,0,1.00
04/28/2004,23:40,1030.25,1030.50,1030.25,1030.50,1,1,2.00
04/28/2004,23:42,1030.25,1030.50,1030.25,1030.50,1,45,46.00
04/28/2004,23:43,1030.25,1030.25,1030.25,1030.25,0,23,23.00
04/28/2004,23:44,1030.25,1030.25,1030.25,1030.25,0,4,4.00
04/28/2004,23:45,1030.00,1030.25,1030.00,1030.25,1,1,2.00
04/28/2004,23:46,1030.25,1030.25,1030.25,1030.25,2,0,2.00
04/28/2004,23:47,1030.25,1030.25,1030.25,1030.25,21,0,21.00
04/28/2004,23:48,1030.00,1030.00,1030.00,1030.00,0,1,1.00
04/28/2004,23:54,1030.00,1030.00,1030.00,1030.00,0,13,13.00
04/28/2004,23:56,1030.00,1030.25,1030.00,1030.25,1,50,51.00
04/28/2004,23:57,1030.00,1030.00,1030.00,1030.00,0,4,4.00
04/28/2004,23:58,1030.00,1030.00,1029.75,1030.00,5,23,28.00
04/29/2004,00:00,1029.75,1030.00,1029.50,1029.50,5,72,77.00
04/29/2004,00:04,1029.75,1029.75,1029.75,1029.75,1,0,1.00
04/29/2004,00:05,1029.75,1029.75,1029.75,1029.75,1,0,1.00
04/29/2004,00:06,1029.75,1029.75,1029.75,1029.75,1,0,1.00
04/29/2004,00:07,1029.75,1029.75,1029.75,1029.75,3,0,3.00
04/29/2004,00:12,1030.00,1030.00,1030.00,1030.00,2,0,2.00
04/29/2004,00:13,1030.00,1030.00,1030.00,1030.00,1,0,1.00
04/29/2004,00:14,1030.00,1030.00,1030.00,1030.00,5,0,5.00
04/29/2004,00:22,1029.75,1029.75,1029.75,1029.75,0,1,1.00
04/29/2004,00:26,1030.00,1030.00,1030.00,1030.00,1,0,1.00
04/29/2004,00:27,1029.75,1029.75,1029.75,1029.75,0,1,1.00
04/29/2004,00:28,1029.75,1029.75,1029.75,1029.75,0,1,1.00
04/29/2004,00:33,1030.00,1030.00,1030.00,1030.00,5,0,5.00
04/29/2004,00:36,1030.00,1030.00,1030.00,1030.00,22,0,22.00
04/29/2004,00:37,1030.00,1030.00,1030.00,1030.00,1,0,1.00
04/29/2004,00:39,1030.00,1030.00,1030.00,1030.00,26,0,26.00
04/29/2004,00:41,1030.25,1030.25,1030.25,1030.25,19,0,19.00
04/29/2004,00:43,1030.25,1030.25,1030.25,1030.25,5,0,5.00
04/29/2004,00:47,1030.25,1030.25,1030.25,1030.25,1,0,1.00
04/29/2004,00:50,1030.50,1030.50,1030.50,1030.50,15,0,15.00
04/29/2004,00:53,1030.75,1030.75,1030.75,1030.75,3,0,3.00
04/29/2004,00:55,1030.75,1030.75,1030.75,1030.75,2,0,2.00
04/29/2004,00:57,1030.75,1030.75,1030.75,1030.75,1,0,1.00
04/29/2004,01:00,1030.50,1030.75,1030.50,1030.75,1,1,2.00
04/29/2004,01:02,1030.75,1030.75,1030.50,1030.75,54,1,55.00
04/29/2004,01:03,1030.75,1030.75,1030.75,1030.75,3,0,3.00
04/29/2004,01:04,1030.75,1030.75,1030.75,1030.75,2,0,2.00
04/29/2004,01:05,1030.50,1030.50,1030.50,1030.50,0,2,2.00
04/29/2004,01:07,1030.75,1031.00,1030.75,1031.00,20,0,20.00
04/29/2004,01:10,1030.75,1031.00,1030.75,1030.75,1,7,8.00
04/29/2004,01:14,1030.75,1030.75,1030.75,1030.75,0,1,1.00
04/29/2004,01:16,1030.75,1030.75,1030.75,1030.75,0,6,6.00
04/29/2004,01:18,1030.50,1030.50,1030.50,1030.50,0,3,3.00
04/29/2004,01:23,1030.50,1030.50,1030.50,1030.50,0,2,2.00
04/29/2004,01:24,1030.75,1030.75,1030.75,1030.75,1,0,1.00
04/29/2004,01:25,1030.75,1030.75,1030.75,1030.75,15,0,15.00
04/29/2004,01:27,1030.75,1030.75,1030.75,1030.75,1,0,1.00
04/29/2004,01:29,1030.50,1030.50,1030.25,1030.50,13,100,113.00
04/29/2004,01:31,1030.25,1030.25,1030.25,1030.25,0,1,1.00
04/29/2004,01:32,1030.25,1030.25,1030.00,1030.25,9,100,109.00
04/29/2004,01:33,1030.00,1030.00,1030.00,1030.00,0,1,1.00
04/29/2004,01:35,1030.00,1030.25,1030.00,1030.25,3,24,27.00
04/29/2004,01:38,1030.25,1030.50,1030.25,1030.50,51,0,51.00
04/29/2004,01:39,1030.50,1030.50,1030.50,1030.50,31,0,31.00
04/29/2004,01:40,1030.50,1030.50,1030.50,1030.50,14,0,14.00
04/29/2004,01:41,1030.75,1030.75,1030.50,1030.50,25,59,84.00
04/29/2004,01:42,1030.50,1030.50,1030.50,1030.50,0,10,10.00
04/29/2004,01:43,1030.75,1030.75,1030.75,1030.75,1,0,1.00
04/29/2004,01:44,1030.75,1030.75,1030.50,1030.50,32,14,46.00
04/29/2004,01:48,1030.25,1030.25,1030.00,1030.00,0,71,71.00
04/29/2004,01:49,1030.00,1030.25,1029.50,1029.75,2,78,80.00
04/29/2004,01:50,1029.75,1029.75,1029.75,1029.75,34,0,34.00
04/29/2004,01:51,1029.50,1029.50,1029.50,1029.50,0,42,42.00
04/29/2004,01:52,1029.75,1029.75,1029.75,1029.75,3,0,3.00
04/29/2004,01:53,1029.50,1029.50,1029.50,1029.50,0,4,4.00
04/29/2004,01:55,1029.75,1030.00,1029.75,1030.00,19,0,19.00
04/29/2004,01:56,1030.00,1030.00,1030.00,1030.00,40,0,40.00
04/29/2004,01:57,1030.00,1030.25,1030.00,1030.00,15,14,29.00
04/29/2004,01:58,1030.00,1030.00,1030.00,1030.00,0,1,1.00
04/29/2004,01:59,1030.00,1030.00,1029.75,1030.00,1,3,4.00
04/29/2004,02:00,1030.00,1030.25,1030.00,1030.25,5,0,5.00
04/29/2004,02:01,1030.00,1030.00,1030.00,1030.00,0,34,34.00
04/29/2004,02:02,1029.75,1029.75,1029.75,1029.75,0,1,1.00
04/29/2004,02:03,1029.75,1030.00,1029.75,1030.00,35,5,40.00
04/29/2004,02:04,1029.75,1030.00,1029.75,1029.75,17,24,41.00
04/29/2004,02:05,1030.00,1030.25,1029.75,1030.25,32,12,44.00
04/29/2004,02:06,1030.00,1030.25,1030.00,1030.25,35,49,84.00
04/29/2004,02:07,1030.50,1030.50,1030.50,1030.50,19,0,19.00
04/29/2004,02:08,1030.75,1030.75,1030.75,1030.75,37,0,37.00
04/29/2004,02:09,1031.00,1031.00,1030.75,1031.00,26,26,52.00
04/29/2004,02:10,1031.00,1031.00,1030.75,1030.75,65,5,70.00
04/29/2004,02:11,1031.00,1031.00,1030.75,1031.00,45,4,49.00
04/29/2004,02:12,1031.00,1031.25,1031.00,1031.25,155,0,155.00
04/29/2004,02:13,1031.25,1031.75,1031.25,1031.50,209,25,234.00
04/29/2004,02:14,1031.50,1031.50,1031.50,1031.50,0,36,36.00
04/29/2004,02:15,1031.75,1032.00,1031.50,1032.00,99,27,126.00
04/29/2004,02:16,1032.00,1032.50,1032.00,1032.00,162,30,192.00
04/29/2004,02:17,1032.25,1032.25,1031.75,1032.25,26,231,257.00
04/29/2004,02:18,1032.00,1032.00,1031.75,1031.75,0,164,164.00
04/29/2004,02:19,1031.50,1031.75,1031.50,1031.75,19,48,67.00
04/29/2004,02:20,1031.75,1032.00,1031.75,1032.00,42,0,42.00
04/29/2004,02:21,1032.00,1032.25,1032.00,1032.25,53,0,53.00
04/29/2004,02:22,1032.00,1032.00,1031.75,1032.00,6,36,42.00
04/29/2004,02:23,1032.00,1032.25,1031.75,1032.25,13,1,14.00
04/29/2004,02:24,1032.00,1032.00,1031.75,1031.75,0,116,116.00
04/29/2004,02:25,1031.50,1031.50,1031.25,1031.50,3,64,67.00
04/29/2004,02:26,1031.25,1031.50,1031.25,1031.50,10,1,11.00
04/29/2004,02:27,1031.25,1031.50,1031.25,1031.50,29,1,30.00
04/29/2004,02:28,1031.25,1031.25,1031.25,1031.25,0,83,83.00
04/29/2004,02:29,1031.50,1031.50,1031.25,1031.50,40,50,90.00
04/29/2004,02:30,1031.75,1031.75,1031.75,1031.75,9,0,9.00
04/29/2004,02:31,1031.75,1031.75,1031.75,1031.75,27,0,27.00
04/29/2004,02:32,1031.75,1032.25,1031.75,1032.25,37,0,37.00
04/29/2004,02:33,1032.25,1032.25,1032.00,1032.00,7,45,52.00
04/29/2004,02:34,1032.00,1032.00,1032.00,1032.00,0,1,1.00
04/29/2004,02:35,1032.00,1032.00,1032.00,1032.00,0,3,3.00
04/29/2004,02:36,1032.25,1032.25,1032.25,1032.25,52,0,52.00
04/29/2004,02:37,1032.25,1032.25,1032.25,1032.25,3,0,3.00
04/29/2004,02:38,1032.00,1032.00,1032.00,1032.00,0,61,61.00
04/29/2004,02:39,1032.00,1032.00,1032.00,1032.00,0,17,17.00
04/29/2004,02:40,1031.75,1031.75,1031.75,1031.75,0,36,36.00
04/29/2004,02:41,1031.75,1031.75,1031.75,1031.75,0,2,2.00
04/29/2004,02:42,1031.75,1031.75,1031.75,1031.75,0,20,20.00
04/29/2004,02:43,1031.75,1031.75,1031.50,1031.75,1,21,22.00
04/29/2004,02:44,1031.50,1031.50,1031.50,1031.50,0,21,21.00
04/29/2004,02:45,1031.50,1031.75,1031.50,1031.75,96,1,97.00
04/29/2004,02:46,1031.50,1031.50,1031.50,1031.50,0,34,34.00
04/29/2004,02:47,1031.25,1031.25,1031.00,1031.00,0,147,147.00
04/29/2004,02:48,1031.00,1031.00,1030.75,1031.00,44,37,81.00
04/29/2004,02:49,1031.00,1031.25,1031.00,1031.00,9,2,11.00
04/29/2004,02:50,1031.00,1031.00,1031.00,1031.00,0,8,8.00
04/29/2004,02:51,1031.00,1031.00,1031.00,1031.00,0,1,1.00
04/29/2004,02:52,1031.00,1031.00,1031.00,1031.00,0,20,20.00
04/29/2004,02:53,1031.00,1031.00,1031.00,1031.00,0,2,2.00
04/29/2004,02:54,1030.75,1030.75,1030.50,1030.50,20,132,152.00
04/29/2004,02:55,1030.75,1030.75,1030.50,1030.75,62,14,76.00
04/29/2004,02:56,1030.75,1030.75,1030.50,1030.50,4,25,29.00
04/29/2004,02:57,1030.75,1030.75,1030.50,1030.50,2,9,11.00
04/29/2004,02:58,1030.75,1030.75,1030.50,1030.50,5,77,82.00
04/29/2004,02:59,1030.75,1030.75,1030.50,1030.50,6,13,19.00
04/29/2004,03:00,1030.25,1030.50,1030.25,1030.50,81,1,82.00
04/29/2004,03:01,1030.75,1030.75,1030.25,1030.25,1,144,145.00
04/29/2004,03:02,1030.25,1030.50,1030.25,1030.25,5,111,116.00
04/29/2004,03:03,1030.25,1030.50,1030.25,1030.25,20,16,36.00
04/29/2004,03:04,1030.50,1030.50,1030.50,1030.50,23,0,23.00
04/29/2004,03:05,1030.50,1030.75,1030.50,1030.75,6,0,6.00
04/29/2004,03:06,1030.75,1030.75,1030.75,1030.75,11,0,11.00
04/29/2004,03:07,1030.50,1030.75,1030.50,1030.50,35,2,37.00
04/29/2004,03:09,1030.50,1030.50,1030.25,1030.25,0,50,50.00
04/29/2004,03:10,1030.50,1030.50,1030.50,1030.50,52,0,52.00
04/29/2004,03:11,1030.50,1030.50,1030.25,1030.50,47,1,48.00
04/29/2004,03:12,1030.50,1030.50,1030.50,1030.50,47,0,47.00
04/29/2004,03:13,1030.75,1030.75,1030.75,1030.75,6,0,6.00
04/29/2004,03:14,1030.50,1030.75,1030.50,1030.75,58,1,59.00
04/29/2004,03:16,1030.50,1030.50,1030.50,1030.50,0,1,1.00
04/29/2004,03:17,1030.50,1030.50,1030.50,1030.50,0,65,65.00
04/29/2004,03:18,1030.25,1030.50,1030.25,1030.25,2,9,11.00
04/29/2004,03:19,1030.25,1030.25,1030.25,1030.25,0,2,2.00
04/29/2004,03:20,1030.25,1030.25,1030.00,1030.00,0,42,42.00
04/29/2004,03:21,1030.00,1030.00,1030.00,1030.00,0,18,18.00
04/29/2004,03:22,1030.00,1030.00,1030.00,1030.00,0,7,7.00
04/29/2004,03:23,1030.00,1030.00,1030.00,1030.00,0,1,1.00
04/29/2004,03:24,1030.00,1030.00,1030.00,1030.00,0,2,2.00
04/29/2004,03:25,1029.75,1029.75,1029.50,1029.50,0,144,144.00
04/29/2004,03:26,1029.75,1029.75,1029.75,1029.75,29,0,29.00
04/29/2004,03:27,1030.00,1030.00,1029.50,1029.50,3,86,89.00
04/29/2004,03:28,1029.50,1029.75,1029.50,1029.75,1,94,95.00
04/29/2004,03:29,1029.50,1029.75,1029.50,1029.75,40,21,61.00
04/29/2004,03:30,1029.75,1029.75,1029.75,1029.75,62,0,62.00
04/29/2004,03:31,1030.00,1030.00,1029.75,1029.75,5,27,32.00
04/29/2004,03:32,1029.75,1029.75,1029.50,1029.50,0,130,130.00
04/29/2004,03:33,1029.50,1029.50,1029.25,1029.50,3,9,12.00
04/29/2004,03:34,1029.25,1029.50,1029.25,1029.50,5,19,24.00
04/29/2004,03:35,1029.50,1029.75,1029.50,1029.50,46,21,67.00
04/29/2004,03:36,1029.75,1029.75,1029.50,1029.50,1,18,19.00
04/29/2004,03:37,1029.50,1029.50,1029.25,1029.25,0,13,13.00
04/29/2004,03:38,1029.25,1029.50,1029.25,1029.50,16,10,26.00
04/29/2004,03:39,1029.25,1029.50,1029.00,1029.50,53,231,284.00
04/29/2004,03:40,1029.50,1029.50,1029.25,1029.25,1,16,17.00
04/29/2004,03:41,1029.25,1029.25,1029.00,1029.25,1,35,36.00
04/29/2004,03:42,1029.00,1029.25,1029.00,1029.00,1,89,90.00
04/29/2004,03:43,1028.75,1029.00,1028.75,1028.75,17,27,44.00
04/29/2004,03:44,1028.75,1029.00,1028.50,1029.00,251,209,460.00
04/29/2004,03:45,1029.00,1029.00,1028.50,1028.50,106,86,192.00
04/29/2004,03:46,1028.75,1028.75,1028.50,1028.75,231,1,232.00
04/29/2004,03:47,1028.75,1028.75,1028.75,1028.75,8,0,8.00
04/29/2004,03:48,1028.75,1028.75,1028.50,1028.75,11,1,12.00
04/29/2004,03:49,1028.75,1028.75,1028.25,1028.75,13,74,87.00
04/29/2004,03:50,1028.50,1028.75,1028.50,1028.75,15,5,20.00
04/29/2004,03:51,1028.75,1028.75,1028.75,1028.75,1,0,1.00
04/29/2004,03:52,1028.75,1028.75,1028.75,1028.75,6,0,6.00
04/29/2004,03:53,1028.50,1028.75,1028.50,1028.75,36,5,41.00
04/29/2004,03:55,1029.00,1029.00,1028.75,1028.75,1,41,42.00
04/29/2004,03:56,1028.75,1028.75,1028.50,1028.50,0,5,5.00
04/29/2004,03:57,1028.75,1029.00,1028.75,1029.00,7,0,7.00
04/29/2004,03:58,1029.00,1029.00,1028.75,1028.75,34,2,36.00
04/29/2004,03:59,1028.75,1028.75,1028.75,1028.75,0,21,21.00
04/29/2004,04:00,1029.00,1029.00,1028.75,1028.75,1,4,5.00
04/29/2004,04:01,1028.50,1028.50,1028.50,1028.50,0,2,2.00
04/29/2004,04:02,1028.50,1028.75,1028.50,1028.50,8,76,84.00
04/29/2004,04:03,1028.50,1028.50,1028.50,1028.50,0,17,17.00
04/29/2004,04:04,1028.50,1028.50,1028.25,1028.50,2,18,20.00
04/29/2004,04:05,1028.50,1028.50,1028.50,1028.50,15,0,15.00
04/29/2004,04:06,1028.50,1028.50,1028.50,1028.50,25,0,25.00
04/29/2004,04:07,1028.25,1028.25,1028.00,1028.00,0,131,131.00
04/29/2004,04:08,1028.00,1028.25,1028.00,1028.25,56,7,63.00
04/29/2004,04:09,1028.25,1028.25,1028.00,1028.25,7,8,15.00
04/29/2004,04:10,1028.25,1028.50,1028.00,1028.00,108,102,210.00
04/29/2004,04:11,1028.00,1028.25,1028.00,1028.25,153,3,156.00
04/29/2004,04:12,1028.25,1028.25,1027.75,1028.00,47,81,128.00
04/29/2004,04:13,1028.00,1028.25,1028.00,1028.00,49,5,54.00
04/29/2004,04:14,1028.25,1028.25,1028.00,1028.00,5,11,16.00
04/29/2004,04:15,1028.00,1028.00,1028.00,1028.00,0,11,11.00
04/29/2004,04:16,1028.25,1028.25,1028.25,1028.25,18,0,18.00
04/29/2004,04:17,1028.25,1028.25,1028.00,1028.25,5,1,6.00
04/29/2004,04:18,1028.25,1028.50,1028.25,1028.50,45,29,74.00
04/29/2004,04:19,1028.50,1028.50,1028.50,1028.50,39,0,39.00
04/29/2004,04:20,1028.50,1028.75,1028.50,1028.75,209,0,209.00
04/29/2004,04:21,1028.75,1029.00,1028.50,1029.00,50,20,70.00
04/29/2004,04:22,1029.00,1029.00,1028.75,1029.00,131,2,133.00
04/29/2004,04:23,1029.00,1029.00,1029.00,1029.00,1,0,1.00
04/29/2004,04:24,1028.75,1029.00,1028.75,1029.00,24,1,25.00
04/29/2004,04:25,1029.00,1029.00,1029.00,1029.00,4,0,4.00
04/29/2004,04:26,1029.00,1029.00,1029.00,1029.00,4,0,4.00
04/29/2004,04:28,1029.00,1029.25,1029.00,1029.25,8,0,8.00
04/29/2004,04:29,1029.00,1029.25,1029.00,1029.00,5,71,76.00
04/29/2004,04:30,1029.25,1029.25,1029.00,1029.00,11,48,59.00
04/29/2004,04:31,1029.00,1029.00,1029.00,1029.00,0,2,2.00
04/29/2004,04:32,1029.00,1029.00,1029.00,1029.00,0,1,1.00
04/29/2004,04:34,1029.00,1029.00,1029.00,1029.00,0,20,20.00
04/29/2004,04:35,1029.00,1029.00,1029.00,1029.00,0,2,2.00
04/29/2004,04:36,1029.00,1029.00,1029.00,1029.00,0,2,2.00
04/29/2004,04:37,1029.00,1029.00,1029.00,1029.00,0,4,4.00
04/29/2004,04:38,1029.25,1029.25,1029.00,1029.00,1,14,15.00
04/29/2004,04:41,1029.25,1029.25,1029.00,1029.00,1,5,6.00
04/29/2004,04:42,1029.00,1029.00,1029.00,1029.00,0,37,37.00
04/29/2004,04:43,1029.00,1029.00,1029.00,1029.00,0,10,10.00
04/29/2004,04:44,1029.00,1029.00,1029.00,1029.00,0,15,15.00
04/29/2004,04:45,1029.00,1029.00,1029.00,1029.00,0,14,14.00
04/29/2004,04:47,1028.75,1028.75,1028.50,1028.50,0,63,63.00
04/29/2004,04:48,1028.50,1028.50,1028.50,1028.50,0,35,35.00
04/29/2004,04:49,1028.25,1028.25,1028.25,1028.25,0,50,50.00
04/29/2004,04:50,1028.25,1028.25,1028.25,1028.25,0,1,1.00
04/29/2004,04:51,1028.25,1028.25,1028.25,1028.25,0,10,10.00
04/29/2004,04:53,1028.50,1028.75,1028.50,1028.75,39,0,39.00
04/29/2004,04:54,1028.75,1028.75,1028.75,1028.75,1,0,1.00
04/29/2004,04:55,1028.75,1028.75,1028.75,1028.75,18,0,18.00
04/29/2004,04:56,1029.00,1029.00,1029.00,1029.00,8,0,8.00
04/29/2004,04:57,1029.00,1029.00,1029.00,1029.00,26,0,26.00
04/29/2004,04:59,1029.25,1029.25,1029.00,1029.25,63,1,64.00
04/29/2004,05:00,1029.00,1029.50,1029.00,1029.50,191,1,192.00
04/29/2004,05:01,1029.75,1029.75,1029.50,1029.75,68,1,69.00
04/29/2004,05:02,1029.75,1029.75,1029.75,1029.75,16,0,16.00
04/29/2004,05:03,1029.50,1029.75,1029.50,1029.75,100,25,125.00
04/29/2004,05:04,1029.75,1029.75,1029.75,1029.75,2,0,2.00
04/29/2004,05:05,1029.50,1030.00,1029.50,1029.75,52,54,106.00
04/29/2004,05:06,1029.75,1029.75,1029.00,1029.00,1,149,150.00
04/29/2004,05:07,1028.75,1029.50,1028.75,1029.50,123,8,131.00
04/29/2004,05:08,1029.50,1029.75,1029.50,1029.75,34,0,34.00
04/29/2004,05:09,1029.75,1030.00,1029.75,1030.00,13,0,13.00
04/29/2004,05:10,1030.00,1030.00,1030.00,1030.00,31,0,31.00
04/29/2004,05:11,1030.00,1030.00,1029.75,1029.75,15,13,28.00
04/29/2004,05:12,1029.75,1029.75,1029.75,1029.75,0,18,18.00
04/29/2004,05:13,1029.50,1029.50,1029.50,1029.50,0,9,9.00
04/29/2004,05:14,1029.25,1029.25,1029.00,1029.25,4,28,32.00
04/29/2004,05:15,1029.00,1029.00,1029.00,1029.00,0,1,1.00
04/29/2004,05:16,1029.50,1029.50,1029.50,1029.50,7,0,7.00
04/29/2004,05:17,1029.50,1029.50,1029.50,1029.50,9,0,9.00
04/29/2004,05:18,1029.50,1029.50,1029.50,1029.50,2,0,2.00
04/29/2004,05:19,1029.50,1029.75,1029.50,1029.75,28,0,28.00
04/29/2004,05:20,1030.00,1030.00,1030.00,1030.00,36,0,36.00
04/29/2004,05:21,1029.75,1030.00,1029.75,1029.75,1,20,21.00
04/29/2004,05:22,1029.50,1029.50,1029.50,1029.50,0,59,59.00
04/29/2004,05:23,1029.50,1029.50,1029.50,1029.50,0,1,1.00
04/29/2004,05:24,1029.25,1030.00,1029.25,1030.00,147,33,180.00
04/29/2004,05:25,1030.00,1030.00,1030.00,1030.00,21,0,21.00
04/29/2004,05:26,1030.00,1030.00,1029.75,1029.75,29,7,36.00
04/29/2004,05:27,1029.75,1029.75,1029.75,1029.75,0,57,57.00
04/29/2004,05:28,1029.75,1029.75,1029.75,1029.75,0,24,24.00
04/29/2004,05:29,1029.75,1029.75,1029.75,1029.75,0,2,2.00
04/29/2004,05:30,1029.75,1030.00,1029.50,1029.50,1,14,15.00
04/29/2004,05:31,1029.50,1029.75,1029.50,1029.50,3,20,23.00
04/29/2004,05:32,1029.75,1029.75,1029.50,1029.50,5,3,8.00
04/29/2004,05:33,1029.75,1029.75,1029.75,1029.75,18,0,18.00
04/29/2004,05:34,1029.50,1030.00,1029.50,1030.00,44,1,45.00
04/29/2004,05:35,1030.00,1030.00,1029.75,1030.00,7,14,21.00
04/29/2004,05:36,1029.75,1029.75,1029.75,1029.75,0,1,1.00
04/29/2004,05:37,1030.00,1030.00,1030.00,1030.00,5,0,5.00
04/29/2004,05:38,1029.75,1030.25,1029.75,1030.25,17,1,18.00
04/29/2004,05:40,1030.00,1030.25,1030.00,1030.00,100,2,102.00
04/29/2004,05:41,1030.00,1030.00,1030.00,1030.00,0,4,4.00
04/29/2004,05:42,1030.00,1030.25,1029.75,1029.75,7,47,54.00
04/29/2004,05:43,1030.00,1030.00,1029.75,1029.75,1,88,89.00
04/29/2004,05:44,1029.50,1029.50,1029.50,1029.50,0,3,3.00
04/29/2004,05:45,1029.75,1030.00,1029.75,1030.00,33,0,33.00
04/29/2004,05:46,1030.00,1030.00,1029.75,1029.75,2,18,20.00
04/29/2004,05:47,1030.00,1030.00,1029.75,1030.00,11,5,16.00
04/29/2004,05:48,1029.75,1029.75,1029.75,1029.75,0,65,65.00
04/29/2004,05:49,1030.00,1030.00,1030.00,1030.00,1,0,1.00
04/29/2004,05:50,1029.75,1029.75,1029.75,1029.75,0,7,7.00
04/29/2004,05:51,1030.00,1030.00,1029.75,1029.75,1,1,2.00
04/29/2004,05:52,1029.75,1030.00,1029.75,1029.75,31,33,64.00
04/29/2004,05:53,1029.75,1030.00,1029.75,1030.00,1,10,11.00
04/29/2004,05:54,1029.75,1029.75,1029.75,1029.75,0,5,5.00
04/29/2004,05:55,1029.75,1029.75,1029.75,1029.75,0,25,25.00
04/29/2004,05:56,1029.75,1029.75,1029.50,1029.50,0,29,29.00
04/29/2004,05:57,1029.50,1029.50,1029.00,1029.25,9,20,29.00
04/29/2004,05:58,1029.25,1029.50,1029.25,1029.50,16,0,16.00
04/29/2004,05:59,1029.50,1029.50,1029.25,1029.50,37,18,55.00
04/29/2004,06:00,1029.50,1029.50,1029.50,1029.50,1,0,1.00
04/29/2004,06:01,1029.25,1029.50,1029.25,1029.50,11,9,20.00
04/29/2004,06:02,1029.50,1029.50,1029.50,1029.50,19,0,19.00
04/29/2004,06:03,1029.75,1029.75,1029.50,1029.50,1,1,2.00
04/29/2004,06:04,1029.50,1029.50,1029.50,1029.50,0,15,15.00
04/29/2004,06:05,1029.50,1029.50,1029.50,1029.50,0,37,37.00
04/29/2004,06:06,1029.50,1029.75,1029.50,1029.50,1,22,23.00
04/29/2004,06:07,1029.50,1029.50,1029.50,1029.50,0,3,3.00
04/29/2004,06:08,1029.25,1029.25,1029.25,1029.25,0,20,20.00
04/29/2004,06:09,1029.00,1029.00,1029.00,1029.00,0,95,95.00
04/29/2004,06:10,1029.00,1029.00,1028.50,1028.50,53,93,146.00
04/29/2004,06:11,1028.75,1028.75,1028.75,1028.75,88,0,88.00
04/29/2004,06:12,1028.50,1028.75,1028.50,1028.50,35,7,42.00
04/29/2004,06:13,1028.75,1028.75,1028.75,1028.75,2,0,2.00
04/29/2004,06:14,1028.50,1028.50,1028.25,1028.25,0,295,295.00
04/29/2004,06:15,1028.25,1028.25,1028.00,1028.25,45,120,165.00
04/29/2004,06:16,1028.25,1028.50,1028.25,1028.50,86,0,86.00
04/29/2004,06:17,1028.25,1028.25,1028.25,1028.25,0,58,58.00
04/29/2004,06:18,1028.25,1028.25,1027.25,1027.50,17,279,296.00
04/29/2004,06:19,1027.50,1027.75,1027.50,1027.75,127,116,243.00
04/29/2004,06:20,1027.50,1027.75,1027.25,1027.25,16,123,139.00
04/29/2004,06:21,1027.50,1027.75,1027.50,1027.50,55,78,133.00
04/29/2004,06:22,1027.50,1027.50,1027.25,1027.50,13,52,65.00
04/29/2004,06:23,1027.50,1027.75,1027.25,1027.50,71,18,89.00
04/29/2004,06:24,1027.75,1027.75,1027.50,1027.50,36,46,82.00
04/29/2004,06:25,1027.50,1027.50,1027.25,1027.25,0,165,165.00
04/29/2004,06:26,1027.25,1027.50,1027.25,1027.50,11,16,27.00
04/29/2004,06:27,1027.50,1027.50,1027.25,1027.50,3,10,13.00
04/29/2004,06:28,1027.50,1027.75,1027.25,1027.75,45,1,46.00
04/29/2004,06:29,1027.50,1027.75,1027.50,1027.50,4,9,13.00
04/29/2004,06:30,1027.75,1027.75,1027.50,1027.50,1,12,13.00
04/29/2004,06:31,1027.50,1027.50,1027.25,1027.25,3,27,30.00
04/29/2004,06:32,1027.25,1027.25,1027.00,1027.25,12,110,122.00
04/29/2004,06:33,1027.00,1027.25,1026.50,1026.75,36,291,327.00
04/29/2004,06:34,1026.50,1026.75,1026.50,1026.50,2,41,43.00
04/29/2004,06:35,1026.50,1026.50,1025.75,1026.50,232,719,951.00
04/29/2004,06:36,1026.25,1026.50,1026.25,1026.25,3,95,98.00
04/29/2004,06:37,1026.25,1026.50,1026.25,1026.50,4,10,14.00
04/29/2004,06:38,1026.50,1026.75,1026.25,1026.50,171,68,239.00
04/29/2004,06:39,1026.50,1027.00,1026.50,1027.00,100,2,102.00
04/29/2004,06:40,1026.75,1027.00,1026.75,1027.00,1,11,12.00
04/29/2004,06:41,1026.75,1026.75,1026.50,1026.50,0,251,251.00
04/29/2004,06:42,1026.75,1027.00,1026.75,1027.00,135,0,135.00
04/29/2004,06:43,1027.00,1027.75,1027.00,1027.50,142,83,225.00
04/29/2004,06:44,1027.50,1027.75,1027.25,1027.50,21,11,32.00
04/29/2004,06:45,1027.50,1027.50,1027.50,1027.50,0,20,20.00
04/29/2004,06:46,1027.50,1027.50,1027.00,1027.25,101,371,472.00
04/29/2004,06:47,1027.25,1027.25,1027.00,1027.25,149,14,163.00
04/29/2004,06:48,1027.00,1027.00,1027.00,1027.00,0,49,49.00
04/29/2004,06:49,1027.00,1027.00,1026.50,1026.50,0,207,207.00
04/29/2004,06:50,1026.75,1027.00,1026.75,1027.00,98,5,103.00
04/29/2004,06:51,1027.00,1027.00,1026.75,1027.00,4,1,5.00
04/29/2004,06:52,1026.75,1026.75,1026.25,1026.25,0,239,239.00
04/29/2004,06:53,1026.25,1026.75,1026.25,1026.50,129,155,284.00
04/29/2004,06:54,1026.50,1026.50,1025.50,1026.25,277,651,928.00
04/29/2004,06:55,1026.50,1026.50,1026.25,1026.25,59,87,146.00
04/29/2004,06:56,1026.50,1026.50,1026.25,1026.50,128,9,137.00
04/29/2004,06:57,1026.75,1026.75,1026.50,1026.75,9,1,10.00
04/29/2004,06:58,1026.75,1026.75,1026.50,1026.50,23,112,135.00
04/29/2004,06:59,1026.50,1026.75,1026.50,1026.75,81,32,113.00
04/29/2004,07:00,1026.75,1027.00,1026.75,1027.00,201,70,271.00
04/29/2004,07:01,1027.00,1027.25,1027.00,1027.00,29,68,97.00
04/29/2004,07:02,1027.00,1027.00,1026.75,1026.75,0,43,43.00
04/29/2004,07:03,1027.00,1027.25,1027.00,1027.00,56,79,135.00
04/29/2004,07:04,1027.25,1027.25,1027.00,1027.00,20,101,121.00
04/29/2004,07:05,1027.00,1027.00,1027.00,1027.00,0,17,17.00
04/29/2004,07:06,1026.75,1027.00,1026.50,1026.75,9,449,458.00
04/29/2004,07:07,1026.75,1026.75,1026.75,1026.75,36,0,36.00
04/29/2004,07:08,1026.75,1026.75,1026.75,1026.75,97,0,97.00
04/29/2004,07:09,1026.75,1027.00,1026.75,1027.00,119,5,124.00
04/29/2004,07:10,1027.00,1027.00,1027.00,1027.00,3,0,3.00
04/29/2004,07:11,1026.75,1026.75,1026.75,1026.75,0,24,24.00
04/29/2004,07:12,1026.50,1026.50,1026.25,1026.25,0,115,115.00
04/29/2004,07:13,1026.50,1026.50,1026.25,1026.50,6,26,32.00
04/29/2004,07:14,1026.50,1026.75,1026.00,1026.25,122,267,389.00
04/29/2004,07:15,1026.00,1026.00,1025.50,1025.50,267,636,903.00
04/29/2004,07:16,1025.25,1025.75,1025.25,1025.25,143,74,217.00
04/29/2004,07:17,1025.50,1025.75,1025.25,1025.75,198,8,206.00
04/29/2004,07:18,1025.75,1026.25,1025.75,1026.25,107,6,113.00
04/29/2004,07:19,1026.00,1026.50,1026.00,1026.50,109,23,132.00
04/29/2004,07:20,1026.50,1026.75,1026.25,1026.25,41,152,193.00
04/29/2004,07:21,1026.25,1026.50,1026.00,1026.25,55,25,80.00
04/29/2004,07:22,1026.25,1026.50,1026.25,1026.25,16,125,141.00
04/29/2004,07:23,1026.25,1026.25,1026.00,1026.25,60,63,123.00
04/29/2004,07:24,1026.25,1026.25,1026.00,1026.25,20,73,93.00
04/29/2004,07:25,1026.25,1026.25,1025.50,1025.50,2,111,113.00
04/29/2004,07:26,1025.50,1025.75,1025.50,1025.75,65,36,101.00
04/29/2004,07:27,1026.00,1026.00,1025.50,1026.00,183,41,224.00
04/29/2004,07:28,1025.50,1026.25,1025.50,1026.25,134,54,188.00
04/29/2004,07:29,1026.00,1026.75,1025.75,1026.25,409,228,637.00
04/29/2004,07:30,1026.25,1027.00,1026.00,1026.75,328,90,418.00
04/29/2004,07:31,1027.00,1028.25,1023.75,1028.25,2812,1877,4689.00
04/29/2004,07:32,1028.25,1029.50,1026.25,1026.50,1305,1693,2998.00
04/29/2004,07:33,1026.75,1027.25,1025.75,1027.00,924,772,1696.00
04/29/2004,07:34,1026.75,1027.00,1026.50,1027.00,232,187,419.00
04/29/2004,07:35,1027.00,1027.25,1026.75,1027.00,227,305,532.00
04/29/2004,07:36,1026.75,1027.75,1026.50,1027.75,659,170,829.00
04/29/2004,07:37,1027.50,1027.75,1027.00,1027.25,240,432,672.00
04/29/2004,07:38,1027.50,1027.75,1027.25,1027.50,182,105,287.00
04/29/2004,07:39,1027.50,1027.50,1026.75,1027.00,128,337,465.00
04/29/2004,07:40,1026.75,1027.00,1025.00,1025.25,236,1508,1744.00
04/29/2004,07:41,1025.25,1025.25,1024.00,1024.50,997,1646,2643.00
04/29/2004,07:42,1024.50,1024.75,1024.25,1024.75,195,235,430.00
04/29/2004,07:43,1024.75,1025.00,1024.25,1024.50,214,161,375.00
04/29/2004,07:44,1024.50,1024.75,1024.00,1024.00,381,718,1099.00
04/29/2004,07:45,1024.25,1024.25,1023.25,1023.75,534,977,1511.00
04/29/2004,07:46,1024.00,1024.25,1023.50,1023.75,348,226,574.00
04/29/2004,07:47,1024.00,1024.50,1023.75,1024.25,684,361,1045.00
04/29/2004,07:48,1024.25,1024.50,1024.00,1024.50,460,386,846.00
04/29/2004,07:49,1024.50,1025.00,1024.50,1025.00,429,12,441.00
04/29/2004,07:50,1025.00,1025.50,1024.75,1024.75,265,450,715.00
04/29/2004,07:51,1025.00,1025.25,1024.50,1024.50,224,441,665.00
04/29/2004,07:52,1024.75,1025.50,1024.75,1025.50,118,0,118.00
04/29/2004,07:53,1025.50,1026.25,1025.50,1026.00,600,270,870.00
04/29/2004,07:54,1026.00,1026.50,1025.75,1026.50,1015,73,1088.00
04/29/2004,07:55,1026.25,1027.00,1026.25,1026.75,671,38,709.00
04/29/2004,07:56,1027.00,1027.50,1026.75,1027.50,1237,364,1601.00
04/29/2004,07:57,1027.50,1027.75,1027.25,1027.25,307,719,1026.00
04/29/2004,07:58,1027.25,1027.75,1027.25,1027.75,991,47,1038.00
04/29/2004,07:59,1027.75,1028.25,1027.75,1028.00,561,224,785.00
04/29/2004,08:00,1028.00,1028.50,1028.00,1028.00,523,483,1006.00
04/29/2004,08:01,1028.00,1028.00,1027.75,1027.75,390,172,562.00
04/29/2004,08:02,1028.00,1028.25,1027.75,1028.25,566,73,639.00
04/29/2004,08:03,1028.25,1028.50,1028.00,1028.50,435,203,638.00
04/29/2004,08:04,1028.25,1028.50,1028.25,1028.25,25,385,410.00
04/29/2004,08:05,1028.50,1028.75,1028.25,1028.50,136,243,379.00
04/29/2004,08:06,1028.25,1028.25,1028.00,1028.25,77,238,315.00
04/29/2004,08:07,1028.25,1028.50,1028.00,1028.25,43,184,227.00
04/29/2004,08:08,1028.00,1028.25,1028.00,1028.25,78,207,285.00
04/29/2004,08:09,1028.25,1028.25,1028.00,1028.00,2,77,79.00
04/29/2004,08:10,1028.00,1028.00,1028.00,1028.00,0,81,81.00
04/29/2004,08:11,1028.00,1028.25,1028.00,1028.00,2,24,26.00
04/29/2004,08:12,1028.00,1028.25,1028.00,1028.00,6,53,59.00
04/29/2004,08:13,1028.00,1028.00,1027.75,1028.00,93,184,277.00
04/29/2004,08:14,1028.00,1028.00,1027.75,1028.00,101,129,230.00
04/29/2004,08:15,1028.00,1028.00,1027.75,1027.75,256,22,278.00
04/29/2004,08:16,1027.75,1028.25,1027.75,1028.25,203,19,222.00
04/29/2004,08:17,1028.25,1028.50,1028.25,1028.50,176,19,195.00
04/29/2004,08:18,1028.50,1028.75,1028.50,1028.75,285,99,384.00
04/29/2004,08:19,1028.75,1029.50,1028.50,1029.50,1199,28,1227.00
04/29/2004,08:20,1029.50,1029.75,1029.25,1029.75,828,73,901.00
04/29/2004,08:21,1029.75,1030.00,1029.25,1029.50,303,223,526.00
04/29/2004,08:22,1029.50,1029.50,1029.25,1029.25,18,562,580.00
04/29/2004,08:23,1029.25,1029.25,1028.75,1028.75,2,165,167.00
04/29/2004,08:24,1028.75,1029.50,1028.75,1029.50,398,7,405.00
04/29/2004,08:25,1029.25,1029.50,1029.00,1029.00,22,257,279.00
04/29/2004,08:26,1029.00,1029.25,1029.00,1029.00,5,41,46.00
04/29/2004,08:27,1029.25,1029.25,1029.00,1029.00,21,69,90.00
04/29/2004,08:28,1029.25,1029.50,1029.00,1029.25,180,190,370.00
04/29/2004,08:29,1029.50,1030.50,1029.50,1030.00,1324,760,2084.00
04/29/2004,08:30,1030.00,1030.25,1029.75,1030.00,559,1313,1872.00
04/29/2004,08:31,1030.00,1030.50,1029.50,1030.25,2165,1904,4069.00
04/29/2004,08:32,1030.25,1031.00,1030.00,1030.50,1911,1044,2955.00
04/29/2004,08:33,1030.75,1031.25,1030.50,1031.00,1753,1684,3437.00
04/29/2004,08:34,1031.00,1031.75,1030.75,1031.50,3802,1450,5252.00
04/29/2004,08:35,1031.75,1031.75,1030.50,1030.50,846,3607,4453.00
04/29/2004,08:36,1030.50,1031.00,1030.50,1030.75,1010,1290,2300.00
04/29/2004,08:37,1030.75,1030.75,1030.00,1030.25,554,1288,1842.00
04/29/2004,08:38,1030.50,1030.50,1029.25,1029.50,1353,3571,4924.00
04/29/2004,08:39,1029.50,1029.75,1029.00,1029.00,1296,1598,2894.00
04/29/2004,08:40,1029.00,1029.50,1028.75,1029.50,1489,1731,3220.00
04/29/2004,08:41,1029.50,1030.25,1029.25,1030.00,2298,1597,3895.00
04/29/2004,08:42,1029.75,1030.25,1029.25,1029.50,575,1280,1855.00
04/29/2004,08:43,1029.25,1029.50,1028.25,1028.50,855,4054,4909.00
04/29/2004,08:44,1028.50,1028.75,1028.00,1028.75,1754,3055,4809.00
04/29/2004,08:45,1028.75,1028.75,1027.50,1027.75,1702,3019,4721.00
04/29/2004,08:46,1027.75,1028.25,1027.50,1028.00,1110,1105,2215.00
04/29/2004,08:47,1028.25,1028.25,1027.50,1027.50,706,2315,3021.00
04/29/2004,08:48,1027.50,1027.50,1026.75,1027.00,1401,4087,5488.00
04/29/2004,08:49,1027.00,1027.25,1025.75,1026.25,3180,3566,6746.00
04/29/2004,08:50,1026.25,1026.50,1025.75,1026.00,2183,2407,4590.00
04/29/2004,08:51,1026.00,1026.50,1025.75,1026.00,1613,1782,3395.00
04/29/2004,08:52,1026.00,1026.50,1025.75,1026.25,1250,569,1819.00
04/29/2004,08:53,1026.25,1026.25,1025.75,1025.75,1557,2034,3591.00
04/29/2004,08:54,1025.75,1026.50,1025.50,1026.25,1560,1763,3323.00
04/29/2004,08:55,1026.25,1026.25,1025.50,1025.75,370,2042,2412.00
04/29/2004,08:56,1025.75,1026.50,1025.50,1026.50,2233,1967,4200.00
04/29/2004,08:57,1026.50,1026.75,1026.00,1026.75,2710,2729,5439.00
04/29/2004,08:58,1026.75,1027.50,1026.50,1027.50,2915,1026,3941.00
04/29/2004,08:59,1027.50,1028.00,1027.25,1027.75,2279,2494,4773.00
04/29/2004,09:00,1027.50,1028.25,1027.25,1027.75,2072,1263,3335.00
04/29/2004,09:01,1027.75,1028.00,1027.25,1028.00,1931,2462,4393.00
04/29/2004,09:02,1027.75,1028.25,1027.00,1027.50,1124,1998,3122.00
04/29/2004,09:03,1027.75,1027.75,1027.25,1027.50,731,400,1131.00
04/29/2004,09:04,1027.50,1029.25,1027.50,1029.25,5070,747,5817.00
04/29/2004,09:05,1029.25,1030.25,1029.00,1029.75,5322,2735,8057.00
04/29/2004,09:06,1029.75,1031.50,1029.75,1030.75,5937,3552,9489.00
04/29/2004,09:07,1031.00,1031.50,1030.50,1031.25,1708,1890,3598.00
04/29/2004,09:08,1031.50,1032.00,1031.00,1031.75,2325,1405,3730.00
04/29/2004,09:09,1031.50,1032.75,1031.50,1032.25,5203,2245,7448.00
04/29/2004,09:10,1032.00,1032.50,1031.50,1031.75,1079,2065,3144.00
04/29/2004,09:11,1031.75,1033.25,1031.50,1033.00,4770,1485,6255.00
04/29/2004,09:12,1033.25,1034.75,1032.75,1034.75,6441,2656,9097.00
04/29/2004,09:13,1034.50,1034.75,1033.75,1034.25,3400,3603,7003.00
04/29/2004,09:14,1034.25,1035.25,1034.00,1034.25,3321,2859,6180.00
04/29/2004,09:15,1034.25,1035.00,1034.25,1034.25,1953,2712,4665.00
04/29/2004,09:16,1034.50,1035.75,1034.25,1035.50,5081,2361,7442.00
04/29/2004,09:17,1035.25,1035.75,1034.75,1034.75,1496,2223,3719.00
04/29/2004,09:18,1034.75,1035.00,1034.25,1034.50,175,2109,2284.00
04/29/2004,09:19,1034.25,1034.50,1033.75,1033.75,1232,1757,2989.00
04/29/2004,09:20,1033.75,1034.00,1033.25,1033.25,339,3481,3820.00
04/29/2004,09:21,1033.25,1033.75,1033.00,1033.50,1266,1607,2873.00
04/29/2004,09:22,1033.25,1033.50,1033.00,1033.50,376,1381,1757.00
04/29/2004,09:23,1033.50,1034.25,1033.25,1034.00,2505,211,2716.00
04/29/2004,09:24,1034.25,1034.50,1034.00,1034.00,1573,2270,3843.00
04/29/2004,09:25,1034.00,1034.00,1033.75,1034.00,250,678,928.00
04/29/2004,09:26,1033.75,1034.00,1033.75,1034.00,496,514,1010.00
04/29/2004,09:27,1034.00,1035.25,1033.75,1035.00,3663,745,4408.00
04/29/2004,09:28,1034.75,1035.00,1034.50,1034.75,555,722,1277.00
04/29/2004,09:29,1034.75,1034.75,1033.75,1033.75,306,3313,3619.00
04/29/2004,09:30,1033.75,1033.75,1033.25,1033.25,97,2306,2403.00
04/29/2004,09:31,1033.50,1033.50,1032.75,1032.75,1814,3325,5139.00
04/29/2004,09:32,1032.75,1033.00,1032.50,1032.75,822,946,1768.00
04/29/2004,09:33,1032.75,1033.00,1032.00,1032.25,1642,2926,4568.00
04/29/2004,09:34,1032.50,1033.25,1032.25,1033.00,1674,501,2175.00
04/29/2004,09:35,1033.00,1034.00,1032.75,1033.75,3091,2561,5652.00
04/29/2004,09:36,1033.75,1034.00,1032.50,1032.50,445,2003,2448.00
04/29/2004,09:37,1032.75,1033.50,1032.50,1033.50,1420,309,1729.00
04/29/2004,09:38,1033.50,1033.50,1032.00,1032.00,841,3130,3971.00
04/29/2004,09:39,1032.00,1033.00,1032.00,1032.75,883,222,1105.00
04/29/2004,09:40,1032.75,1033.25,1032.25,1033.00,602,443,1045.00
04/29/2004,09:41,1033.25,1033.50,1032.50,1033.25,1490,1075,2565.00
04/29/2004,09:42,1033.50,1034.00,1033.25,1033.25,640,538,1178.00
04/29/2004,09:43,1033.50,1034.25,1033.25,1034.25,1435,255,1690.00
04/29/2004,09:44,1034.25,1034.25,1033.75,1034.25,512,306,818.00
04/29/2004,09:45,1034.00,1034.25,1033.50,1033.75,207,914,1121.00
04/29/2004,09:46,1033.75,1034.25,1033.50,1033.75,1486,1155,2641.00
04/29/2004,09:47,1033.75,1033.75,1033.00,1033.00,79,1340,1419.00
04/29/2004,09:48,1033.25,1033.75,1033.00,1033.75,846,158,1004.00
04/29/2004,09:49,1033.75,1034.25,1033.75,1034.00,865,357,1222.00
04/29/2004,09:50,1034.00,1034.25,1033.75,1034.00,394,263,657.00
04/29/2004,09:51,1034.25,1034.50,1034.00,1034.50,625,187,812.00
04/29/2004,09:52,1034.50,1034.50,1034.00,1034.00,48,726,774.00
04/29/2004,09:53,1034.00,1034.50,1033.75,1034.50,622,1255,1877.00
04/29/2004,09:54,1034.50,1034.50,1033.25,1033.50,487,2139,2626.00
04/29/2004,09:55,1033.50,1033.75,1033.25,1033.25,35,579,614.00
04/29/2004,09:56,1033.25,1033.50,1032.25,1032.50,154,2250,2404.00
04/29/2004,09:57,1032.50,1033.00,1032.25,1033.00,772,765,1537.00
04/29/2004,09:58,1033.00,1033.50,1032.75,1033.50,655,118,773.00
04/29/2004,09:59,1033.25,1033.50,1033.25,1033.50,175,99,274.00
04/29/2004,10:00,1033.25,1034.25,1033.25,1034.00,1947,285,2232.00
04/29/2004,10:01,1034.25,1035.00,1034.00,1034.75,1825,119,1944.00
04/29/2004,10:02,1034.75,1035.25,1034.75,1035.25,2149,1410,3559.00
04/29/2004,10:03,1035.00,1035.50,1034.75,1035.00,1972,817,2789.00
04/29/2004,10:04,1035.00,1035.25,1034.50,1034.50,1129,1636,2765.00
04/29/2004,10:05,1034.50,1034.75,1034.25,1034.50,1124,945,2069.00
04/29/2004,10:06,1034.25,1035.00,1034.25,1034.50,428,429,857.00
04/29/2004,10:07,1034.50,1035.25,1034.50,1034.75,678,228,906.00
04/29/2004,10:08,1035.00,1035.50,1035.00,1035.00,1406,1354,2760.00
04/29/2004,10:09,1035.25,1035.25,1034.00,1034.50,750,3085,3835.00
04/29/2004,10:10,1034.25,1034.75,1034.00,1034.25,625,764,1389.00
04/29/2004,10:11,1034.25,1035.00,1034.00,1035.00,1042,326,1368.00
04/29/2004,10:12,1035.00,1035.25,1033.75,1034.00,621,1485,2106.00
04/29/2004,10:13,1033.75,1034.50,1033.75,1034.25,603,327,930.00
04/29/2004,10:14,1034.25,1034.75,1034.25,1034.25,197,364,561.00
04/29/2004,10:15,1034.25,1034.50,1033.25,1033.50,402,1675,2077.00
04/29/2004,10:16,1033.50,1034.00,1033.50,1034.00,847,72,919.00
04/29/2004,10:17,1033.75,1034.00,1033.50,1033.75,363,351,714.00
04/29/2004,10:18,1033.75,1034.25,1033.50,1034.00,337,60,397.00
04/29/2004,10:19,1034.00,1034.00,1033.50,1033.75,60,214,274.00
04/29/2004,10:20,1033.50,1033.75,1032.75,1032.75,1430,1317,2747.00
04/29/2004,10:21,1032.75,1033.00,1032.50,1033.00,1013,1319,2332.00
04/29/2004,10:22,1032.75,1033.25,1032.25,1032.25,441,2397,2838.00
04/29/2004,10:23,1032.25,1032.50,1031.75,1032.25,2045,2879,4924.00
04/29/2004,10:24,1032.00,1032.25,1031.75,1032.25,781,1124,1905.00
04/29/2004,10:25,1032.25,1033.00,1032.00,1032.50,1624,659,2283.00
04/29/2004,10:26,1032.75,1033.00,1032.50,1032.75,467,311,778.00
04/29/2004,10:27,1032.75,1033.00,1032.50,1033.00,608,385,993.00
04/29/2004,10:28,1032.75,1033.00,1031.25,1031.25,259,3865,4124.00
04/29/2004,10:29,1031.50,1031.50,1030.75,1031.00,1213,3752,4965.00
04/29/2004,10:30,1031.00,1031.50,1031.00,1031.00,1205,1231,2436.00
04/29/2004,10:31,1031.00,1031.25,1030.00,1030.25,1540,5631,7171.00
04/29/2004,10:32,1030.50,1031.00,1029.75,1030.75,2275,2895,5170.00
04/29/2004,10:33,1031.00,1031.25,1029.75,1030.25,2555,2440,4995.00
04/29/2004,10:34,1030.00,1031.00,1030.00,1030.00,1518,1259,2777.00
04/29/2004,10:35,1030.25,1030.75,1030.25,1030.75,363,152,515.00
04/29/2004,10:36,1030.50,1031.50,1030.50,1031.50,2119,1007,3126.00
04/29/2004,10:37,1031.50,1031.50,1030.50,1030.75,225,477,702.00
04/29/2004,10:38,1030.75,1031.00,1030.25,1030.75,406,578,984.00
04/29/2004,10:39,1030.50,1030.75,1030.00,1030.25,1731,904,2635.00
04/29/2004,10:40,1030.25,1030.50,1030.00,1030.50,266,685,951.00
04/29/2004,10:41,1030.25,1030.50,1029.00,1029.50,1968,4389,6357.00
04/29/2004,10:42,1029.50,1029.50,1028.00,1028.00,841,4456,5297.00
04/29/2004,10:43,1028.25,1028.25,1027.00,1027.75,2300,5883,8183.00
04/29/2004,10:44,1027.75,1028.25,1027.50,1028.00,1531,899,2430.00
04/29/2004,10:45,1028.25,1029.25,1028.00,1028.50,2849,830,3679.00
04/29/2004,10:46,1028.50,1029.00,1027.75,1029.00,2096,2305,4401.00
04/29/2004,10:47,1029.00,1029.75,1028.75,1028.75,2398,1043,3441.00
04/29/2004,10:48,1028.75,1029.00,1028.25,1028.50,594,2051,2645.00
04/29/2004,10:49,1028.50,1029.25,1028.50,1029.00,1054,1194,2248.00
04/29/2004,10:50,1029.00,1029.00,1028.00,1028.50,1056,1055,2111.00
04/29/2004,10:51,1028.50,1029.25,1028.50,1028.75,632,431,1063.00
04/29/2004,10:52,1029.00,1029.00,1028.25,1028.75,591,566,1157.00
04/29/2004,10:53,1028.75,1029.50,1028.75,1029.25,952,617,1569.00
04/29/2004,10:54,1029.50,1029.50,1028.25,1028.75,816,1528,2344.00
04/29/2004,10:55,1028.75,1029.00,1028.25,1028.50,374,441,815.00
04/29/2004,10:56,1028.25,1028.75,1028.25,1028.75,466,71,537.00
04/29/2004,10:57,1028.75,1029.00,1028.25,1029.00,1123,114,1237.00
04/29/2004,10:58,1028.75,1029.50,1028.75,1028.75,795,543,1338.00
04/29/2004,10:59,1028.75,1029.00,1028.50,1028.75,153,291,444.00
04/29/2004,11:00,1028.75,1029.00,1027.75,1028.00,1033,1528,2561.00
04/29/2004,11:01,1028.00,1028.75,1027.75,1027.75,1386,1649,3035.00
04/29/2004,11:02,1027.75,1028.00,1027.00,1027.50,2635,3431,6066.00
04/29/2004,11:03,1027.50,1028.00,1027.25,1027.50,1052,1596,2648.00
04/29/2004,11:04,1027.50,1027.75,1027.25,1027.50,396,767,1163.00
04/29/2004,11:05,1027.25,1028.25,1027.25,1028.00,840,766,1606.00
04/29/2004,11:06,1028.00,1028.25,1027.25,1027.75,1015,1236,2251.00
04/29/2004,11:07,1027.75,1029.00,1027.50,1028.75,2953,1850,4803.00
04/29/2004,11:08,1028.50,1028.75,1028.00,1028.25,403,953,1356.00
04/29/2004,11:09,1028.50,1028.50,1028.00,1028.25,261,571,832.00
04/29/2004,11:10,1028.00,1028.25,1027.50,1027.50,277,934,1211.00
04/29/2004,11:11,1027.50,1028.00,1027.00,1028.00,816,596,1412.00
04/29/2004,11:12,1028.00,1028.75,1028.00,1028.50,1601,302,1903.00
04/29/2004,11:13,1028.75,1029.00,1028.50,1028.75,1307,383,1690.00
04/29/2004,11:14,1028.75,1029.00,1028.25,1028.50,340,730,1070.00
04/29/2004,11:15,1028.50,1028.50,1028.00,1028.00,212,421,633.00
04/29/2004,11:16,1028.00,1028.25,1027.75,1028.00,46,348,394.00
04/29/2004,11:17,1028.00,1028.00,1027.50,1027.50,207,536,743.00
04/29/2004,11:18,1027.50,1027.75,1027.00,1027.75,763,1307,2070.00
04/29/2004,11:19,1027.75,1028.25,1027.50,1027.75,896,474,1370.00
04/29/2004,11:20,1027.75,1027.75,1026.25,1026.50,591,3325,3916.00
04/29/2004,11:21,1026.50,1026.75,1026.00,1026.75,2528,1303,3831.00
04/29/2004,11:22,1026.50,1027.00,1026.00,1026.50,551,1521,2072.00
04/29/2004,11:23,1026.50,1026.75,1026.00,1026.25,717,704,1421.00
04/29/2004,11:24,1026.50,1026.50,1025.25,1025.75,1510,3336,4846.00
04/29/2004,11:25,1025.75,1026.00,1025.25,1025.75,1621,1016,2637.00
04/29/2004,11:26,1026.00,1026.25,1025.25,1026.00,1019,596,1615.00
04/29/2004,11:27,1025.75,1025.75,1024.75,1025.00,1101,2302,3403.00
04/29/2004,11:28,1025.00,1025.00,1024.00,1024.25,2079,2486,4565.00
04/29/2004,11:29,1024.25,1024.50,1023.50,1023.50,854,2706,3560.00
04/29/2004,11:30,1023.50,1025.25,1023.50,1025.00,4001,1809,5810.00
04/29/2004,11:31,1025.00,1025.75,1024.75,1025.50,1556,431,1987.00
04/29/2004,11:32,1025.50,1025.75,1025.00,1025.50,946,659,1605.00
04/29/2004,11:33,1025.50,1025.75,1025.25,1025.25,366,953,1319.00
04/29/2004,11:34,1025.25,1026.25,1025.25,1026.00,1295,428,1723.00
04/29/2004,11:35,1026.00,1026.00,1025.50,1025.75,567,736,1303.00
04/29/2004,11:36,1026.00,1026.00,1025.00,1025.00,426,1164,1590.00
04/29/2004,11:37,1025.00,1025.25,1024.75,1025.00,592,767,1359.00
04/29/2004,11:38,1024.75,1025.00,1024.25,1024.25,301,1845,2146.00
04/29/2004,11:39,1024.25,1024.50,1023.75,1024.00,986,1496,2482.00
04/29/2004,11:40,1024.00,1024.50,1023.75,1024.25,1399,588,1987.00
04/29/2004,11:41,1024.25,1024.50,1024.00,1024.50,1064,865,1929.00
04/29/2004,11:42,1024.50,1024.50,1023.75,1024.25,228,536,764.00
04/29/2004,11:43,1024.25,1025.25,1024.00,1025.25,1668,488,2156.00
04/29/2004,11:44,1025.25,1025.25,1024.00,1024.25,371,1128,1499.00
04/29/2004,11:45,1024.25,1024.25,1023.50,1023.75,515,1679,2194.00
04/29/2004,11:46,1023.75,1024.25,1023.25,1024.00,1773,2510,4283.00
04/29/2004,11:47,1024.00,1024.25,1023.75,1023.75,541,555,1096.00
04/29/2004,11:48,1024.00,1024.50,1023.75,1024.50,605,118,723.00
04/29/2004,11:49,1024.25,1024.50,1023.00,1023.50,900,2172,3072.00
04/29/2004,11:50,1023.50,1024.00,1023.25,1023.75,763,1222,1985.00
04/29/2004,11:51,1023.75,1025.00,1023.75,1025.00,1621,942,2563.00
04/29/2004,11:52,1024.75,1025.25,1024.75,1025.00,911,401,1312.00
04/29/2004,11:53,1025.00,1025.75,1024.75,1025.50,1652,893,2545.00
04/29/2004,11:54,1025.50,1026.25,1025.25,1026.00,3397,1814,5211.00
04/29/2004,11:55,1026.00,1026.75,1025.75,1026.25,3031,1158,4189.00
04/29/2004,11:56,1026.25,1026.75,1026.25,1026.25,955,976,1931.00
04/29/2004,11:57,1026.50,1026.50,1026.00,1026.25,596,843,1439.00
04/29/2004,11:58,1026.25,1026.50,1026.00,1026.25,363,156,519.00
04/29/2004,11:59,1026.25,1026.25,1025.75,1026.00,493,1322,1815.00
04/29/2004,12:00,1025.75,1026.00,1025.25,1025.50,395,1459,1854.00
04/29/2004,12:01,1025.50,1026.25,1025.50,1025.50,697,468,1165.00
04/29/2004,12:02,1025.75,1026.25,1025.50,1026.00,381,253,634.00
04/29/2004,12:03,1026.00,1026.50,1025.75,1026.25,482,530,1012.00
04/29/2004,12:04,1026.00,1026.25,1025.75,1026.25,209,189,398.00
04/29/2004,12:05,1026.25,1026.50,1026.00,1026.00,192,95,287.00
04/29/2004,12:06,1026.25,1026.25,1025.25,1025.75,362,2130,2492.00
04/29/2004,12:07,1025.75,1026.25,1025.50,1025.50,268,739,1007.00
04/29/2004,12:08,1025.75,1026.00,1025.50,1026.00,155,129,284.00
04/29/2004,12:09,1025.75,1026.00,1024.75,1025.00,379,1255,1634.00
04/29/2004,12:10,1024.75,1025.00,1024.50,1024.50,318,601,919.00
04/29/2004,12:11,1024.50,1024.75,1023.75,1024.50,1419,1189,2608.00
04/29/2004,12:12,1024.75,1025.25,1024.75,1025.00,1072,313,1385.00
04/29/2004,12:13,1025.00,1025.50,1025.00,1025.50,456,121,577.00
04/29/2004,12:14,1025.50,1025.75,1025.25,1025.75,693,283,976.00
04/29/2004,12:15,1025.75,1026.50,1025.75,1026.00,1426,600,2026.00
04/29/2004,12:16,1026.00,1026.50,1025.75,1026.00,390,656,1046.00
04/29/2004,12:17,1026.00,1026.50,1025.75,1026.25,749,55,804.00
04/29/2004,12:18,1026.50,1026.75,1026.25,1026.25,193,256,449.00
04/29/2004,12:19,1026.50,1026.75,1026.25,1026.25,310,274,584.00
04/29/2004,12:20,1026.50,1026.50,1026.00,1026.25,270,672,942.00
04/29/2004,12:21,1026.25,1026.75,1026.00,1026.50,1220,528,1748.00
04/29/2004,12:22,1026.75,1027.25,1026.25,1026.50,1813,1928,3741.00
04/29/2004,12:23,1026.25,1027.00,1026.25,1026.50,504,334,838.00
04/29/2004,12:24,1026.50,1026.50,1025.50,1025.75,339,1142,1481.00
04/29/2004,12:25,1025.50,1026.25,1025.25,1026.25,1228,1549,2777.00
04/29/2004,12:26,1026.25,1026.50,1025.25,1025.25,378,1306,1684.00
04/29/2004,12:27,1025.25,1025.75,1025.00,1025.50,489,611,1100.00
04/29/2004,12:28,1025.25,1025.75,1025.25,1025.50,149,69,218.00
04/29/2004,12:29,1025.50,1025.75,1025.00,1025.50,425,911,1336.00
04/29/2004,12:30,1025.50,1025.75,1024.50,1024.75,604,1410,2014.00
04/29/2004,12:31,1024.75,1025.75,1024.50,1025.75,871,423,1294.00
04/29/2004,12:32,1025.50,1026.75,1025.50,1026.75,2936,604,3540.00
04/29/2004,12:33,1026.75,1027.00,1026.00,1026.75,1828,1151,2979.00
04/29/2004,12:34,1026.75,1027.00,1026.25,1026.50,392,356,748.00
04/29/2004,12:35,1026.75,1027.25,1026.50,1027.25,560,298,858.00
04/29/2004,12:36,1027.00,1027.50,1026.75,1027.25,985,582,1567.00
04/29/2004,12:37,1027.25,1027.50,1027.00,1027.25,323,327,650.00
04/29/2004,12:38,1027.00,1027.50,1027.00,1027.25,139,177,316.00
04/29/2004,12:39,1027.25,1027.50,1027.00,1027.50,626,142,768.00
04/29/2004,12:40,1027.50,1027.75,1027.25,1027.50,244,703,947.00
04/29/2004,12:41,1027.75,1028.75,1027.50,1028.50,2431,575,3006.00
04/29/2004,12:42,1028.75,1028.75,1028.00,1028.00,763,677,1440.00
04/29/2004,12:43,1028.00,1028.50,1027.75,1028.00,516,799,1315.00
04/29/2004,12:44,1028.00,1028.25,1027.25,1027.25,117,1087,1204.00
04/29/2004,12:45,1027.25,1027.50,1026.25,1026.50,449,2657,3106.00
04/29/2004,12:46,1026.50,1027.00,1026.25,1026.75,726,591,1317.00
04/29/2004,12:47,1026.75,1027.00,1026.75,1027.00,197,430,627.00
04/29/2004,12:48,1026.75,1027.25,1026.75,1027.00,343,102,445.00
04/29/2004,12:49,1027.00,1027.00,1025.75,1026.00,232,2013,2245.00
04/29/2004,12:50,1026.25,1026.25,1025.25,1026.25,474,1369,1843.00
04/29/2004,12:51,1026.00,1026.75,1026.00,1026.75,692,143,835.00
04/29/2004,12:52,1026.75,1027.25,1026.75,1027.00,498,97,595.00
04/29/2004,12:53,1027.00,1027.25,1026.50,1026.75,193,452,645.00
04/29/2004,12:54,1027.00,1027.00,1025.75,1025.75,291,1110,1401.00
04/29/2004,12:55,1025.75,1027.00,1025.75,1026.75,840,570,1410.00
04/29/2004,12:56,1026.50,1026.75,1026.00,1026.25,619,1168,1787.00
04/29/2004,12:57,1026.25,1026.50,1025.75,1026.00,91,415,506.00
04/29/2004,12:58,1026.00,1026.50,1025.75,1026.50,141,231,372.00
04/29/2004,12:59,1026.25,1027.50,1026.25,1027.25,2291,527,2818.00
04/29/2004,13:00,1027.25,1027.50,1026.00,1026.50,246,653,899.00
04/29/2004,13:01,1026.50,1026.75,1026.25,1026.75,210,10,220.00
04/29/2004,13:02,1026.50,1027.50,1026.50,1027.25,930,140,1070.00
04/29/2004,13:03,1027.25,1028.00,1027.25,1027.50,1081,476,1557.00
04/29/2004,13:04,1027.50,1027.75,1027.00,1027.25,122,567,689.00
04/29/2004,13:05,1027.50,1028.00,1027.25,1027.75,633,207,840.00
04/29/2004,13:06,1027.75,1028.00,1027.75,1027.75,29,304,333.00
04/29/2004,13:07,1027.75,1028.00,1027.25,1027.50,122,310,432.00
04/29/2004,13:08,1027.75,1027.75,1027.25,1027.25,80,234,314.00
04/29/2004,13:09,1027.25,1027.25,1026.50,1026.50,212,555,767.00
04/29/2004,13:10,1026.50,1026.75,1026.00,1026.75,525,565,1090.00
04/29/2004,13:11,1026.50,1026.75,1026.00,1026.00,64,627,691.00
04/29/2004,13:12,1026.00,1026.25,1025.50,1025.75,649,996,1645.00
04/29/2004,13:13,1025.75,1026.50,1025.50,1026.00,672,764,1436.00
04/29/2004,13:14,1026.00,1026.00,1025.00,1025.00,664,1725,2389.00
04/29/2004,13:15,1025.00,1025.75,1024.75,1025.00,1230,940,2170.00
04/29/2004,13:16,1025.00,1025.00,1024.25,1024.75,2792,2957,5749.00
04/29/2004,13:17,1024.75,1025.00,1024.25,1025.00,351,886,1237.00
04/29/2004,13:18,1024.75,1025.00,1024.50,1024.75,555,577,1132.00
04/29/2004,13:19,1024.75,1025.00,1023.75,1024.75,1332,1526,2858.00
04/29/2004,13:20,1024.75,1025.00,1023.50,1023.75,1004,2603,3607.00
04/29/2004,13:21,1023.75,1024.00,1021.50,1021.75,2005,7039,9044.00
04/29/2004,13:22,1021.75,1022.00,1020.25,1020.50,2599,5631,8230.00
04/29/2004,13:23,1020.50,1021.25,1020.25,1021.00,3577,2983,6560.00
04/29/2004,13:24,1021.00,1021.00,1019.75,1020.50,2158,4223,6381.00
04/29/2004,13:25,1020.50,1020.75,1019.75,1020.25,2139,2667,4806.00
04/29/2004,13:26,1020.25,1021.25,1020.25,1021.25,1984,1708,3692.00
04/29/2004,13:27,1021.25,1021.25,1019.75,1020.00,1309,3846,5155.00
04/29/2004,13:28,1020.00,1020.25,1019.25,1019.25,1234,4068,5302.00
04/29/2004,13:29,1019.25,1020.50,1019.00,1020.00,3020,1763,4783.00
04/29/2004,13:30,1020.00,1020.25,1019.75,1020.25,765,541,1306.00
04/29/2004,13:31,1020.25,1020.50,1019.75,1020.00,1478,1921,3399.00
04/29/2004,13:32,1020.00,1020.25,1019.25,1019.75,1236,3034,4270.00
04/29/2004,13:33,1019.50,1020.00,1019.50,1019.75,943,753,1696.00
04/29/2004,13:34,1019.75,1020.00,1019.50,1019.75,999,873,1872.00
04/29/2004,13:35,1019.75,1020.00,1018.50,1018.75,2432,5311,7743.00
04/29/2004,13:36,1019.00,1019.00,1018.50,1018.50,645,1580,2225.00
04/29/2004,13:37,1018.25,1018.75,1017.75,1018.00,1258,3190,4448.00
04/29/2004,13:38,1018.25,1018.75,1018.00,1018.75,1733,895,2628.00
04/29/2004,13:39,1019.00,1019.75,1018.75,1019.25,2519,747,3266.00
04/29/2004,13:40,1019.50,1020.25,1019.25,1020.25,2833,1015,3848.00
04/29/2004,13:41,1020.25,1020.50,1020.00,1020.00,1804,980,2784.00
04/29/2004,13:42,1020.25,1020.50,1019.75,1020.25,1395,889,2284.00
04/29/2004,13:43,1020.25,1020.50,1020.00,1020.25,868,1106,1974.00
04/29/2004,13:44,1020.00,1020.25,1019.25,1019.50,496,1713,2209.00
04/29/2004,13:45,1019.50,1019.50,1018.75,1019.00,1729,2679,4408.00
04/29/2004,13:46,1019.25,1019.25,1018.75,1019.00,653,786,1439.00
04/29/2004,13:47,1019.00,1020.00,1018.75,1019.75,1782,832,2614.00
04/29/2004,13:48,1019.75,1020.00,1019.25,1019.25,185,430,615.00
04/29/2004,13:49,1019.25,1020.00,1019.25,1020.00,710,973,1683.00
04/29/2004,13:50,1019.75,1020.25,1019.50,1020.00,459,437,896.00
04/29/2004,13:51,1019.75,1020.00,1019.50,1019.50,376,727,1103.00
04/29/2004,13:52,1019.50,1020.00,1019.25,1020.00,410,592,1002.00
04/29/2004,13:53,1020.00,1020.75,1019.75,1020.50,1793,1426,3219.00
04/29/2004,13:54,1020.50,1020.75,1020.25,1020.50,2828,1232,4060.00
04/29/2004,13:55,1020.25,1020.50,1019.00,1019.00,730,2147,2877.00
04/29/2004,13:56,1019.25,1020.25,1019.25,1020.25,1685,322,2007.00
04/29/2004,13:57,1020.25,1020.75,1019.75,1019.75,992,1252,2244.00
04/29/2004,13:58,1019.75,1020.25,1019.25,1019.50,956,1127,2083.00
04/29/2004,13:59,1019.50,1019.75,1018.75,1019.00,200,1317,1517.00
04/29/2004,14:00,1018.75,1020.00,1018.75,1019.25,946,1669,2615.00
04/29/2004,14:01,1019.50,1019.50,1017.25,1017.25,1117,5091,6208.00
04/29/2004,14:02,1017.25,1017.50,1016.75,1017.00,2530,3516,6046.00
04/29/2004,14:03,1017.25,1017.50,1016.50,1017.50,1846,1471,3317.00
04/29/2004,14:04,1017.25,1017.75,1017.00,1017.25,1136,1257,2393.00
04/29/2004,14:05,1017.50,1018.25,1017.00,1018.00,1794,473,2267.00
04/29/2004,14:06,1018.00,1018.00,1016.00,1016.50,2330,5768,8098.00
04/29/2004,14:07,1016.50,1016.75,1016.00,1016.25,1293,1410,2703.00
04/29/2004,14:08,1016.25,1018.50,1016.25,1018.25,5144,1245,6389.00
04/29/2004,14:09,1018.25,1018.75,1018.00,1018.00,2346,1392,3738.00
04/29/2004,14:10,1018.00,1018.50,1017.25,1017.50,611,948,1559.00
04/29/2004,14:11,1017.50,1018.50,1017.25,1018.50,1679,319,1998.00
04/29/2004,14:12,1018.50,1019.25,1018.25,1018.50,1704,910,2614.00
04/29/2004,14:13,1018.50,1019.25,1018.00,1018.25,1207,1663,2870.00
04/29/2004,14:14,1018.50,1018.75,1017.75,1018.00,377,578,955.00
04/29/2004,14:15,1018.25,1018.50,1018.00,1018.00,305,230,535.00
04/29/2004,14:16,1018.00,1018.00,1017.25,1017.25,1483,2000,3483.00
04/29/2004,14:17,1017.25,1018.00,1017.00,1017.75,1013,642,1655.00
04/29/2004,14:18,1017.75,1017.75,1016.00,1016.50,1016,3944,4960.00
04/29/2004,14:19,1016.50,1017.00,1015.25,1016.25,2380,5689,8069.00
04/29/2004,14:20,1016.25,1016.25,1015.25,1015.50,721,1602,2323.00
04/29/2004,14:21,1015.50,1015.50,1014.50,1015.25,4185,4786,8971.00
04/29/2004,14:22,1015.25,1015.50,1014.25,1014.75,1493,3111,4604.00
04/29/2004,14:23,1014.75,1015.25,1014.25,1015.00,1644,1813,3457.00
04/29/2004,14:24,1015.00,1017.25,1015.00,1016.75,4779,751,5530.00
04/29/2004,14:25,1017.00,1017.00,1016.25,1016.75,828,820,1648.00
04/29/2004,14:26,1016.50,1016.75,1016.00,1016.50,871,695,1566.00
04/29/2004,14:27,1016.50,1017.00,1016.25,1017.00,519,243,762.00
04/29/2004,14:28,1017.00,1017.00,1016.25,1016.50,374,467,841.00
04/29/2004,14:29,1016.50,1017.50,1016.25,1016.50,1565,1753,3318.00
04/29/2004,14:30,1016.50,1016.75,1015.50,1015.50,1253,2894,4147.00
04/29/2004,14:31,1015.75,1016.25,1015.00,1016.25,1851,1583,3434.00
04/29/2004,14:32,1016.25,1016.75,1016.00,1016.50,1464,836,2300.00
04/29/2004,14:33,1016.25,1016.75,1016.25,1016.75,914,380,1294.00
04/29/2004,14:34,1016.75,1017.50,1016.50,1017.00,1483,320,1803.00
04/29/2004,14:35,1017.25,1017.75,1017.00,1017.75,1525,482,2007.00
04/29/2004,14:36,1017.75,1017.75,1017.25,1017.25,1677,358,2035.00
04/29/2004,14:37,1017.25,1018.25,1017.00,1018.25,1395,645,2040.00
04/29/2004,14:38,1018.25,1018.75,1018.25,1018.75,2099,1361,3460.00
04/29/2004,14:39,1018.50,1019.50,1018.50,1019.25,4213,2145,6358.00
04/29/2004,14:40,1019.00,1019.50,1018.75,1018.75,1111,2408,3519.00
04/29/2004,14:41,1018.75,1019.00,1018.25,1018.75,1383,1496,2879.00
04/29/2004,14:42,1018.75,1019.50,1018.75,1019.00,1544,784,2328.00
04/29/2004,14:43,1019.00,1019.00,1018.50,1018.75,303,614,917.00
04/29/2004,14:44,1019.00,1019.25,1018.00,1018.25,1458,1780,3238.00
04/29/2004,14:45,1018.25,1020.25,1018.00,1020.25,4306,858,5164.00
04/29/2004,14:46,1020.25,1020.75,1020.00,1020.25,2638,2411,5049.00
04/29/2004,14:47,1020.25,1021.50,1020.25,1021.25,3231,1683,4914.00
04/29/2004,14:48,1021.25,1022.00,1021.00,1021.75,3176,2164,5340.00
04/29/2004,14:49,1021.75,1022.25,1021.50,1021.75,3197,1739,4936.00
04/29/2004,14:50,1021.75,1022.00,1021.50,1021.75,1153,1237,2390.00
04/29/2004,14:51,1021.75,1022.00,1021.50,1021.50,1255,1277,2532.00
04/29/2004,14:52,1021.75,1022.00,1021.50,1021.50,582,2424,3006.00
04/29/2004,14:53,1021.75,1022.00,1021.50,1021.50,1204,720,1924.00
04/29/2004,14:54,1021.75,1021.75,1021.50,1021.75,431,1001,1432.00
04/29/2004,14:55,1021.50,1022.00,1021.00,1021.25,2027,2131,4158.00
04/29/2004,14:56,1021.50,1022.25,1021.25,1022.25,2841,1387,4228.00
04/29/2004,14:57,1022.50,1022.50,1020.75,1020.75,1506,4296,5802.00
04/29/2004,14:58,1020.75,1021.00,1020.00,1020.50,2154,4846,7000.00
04/29/2004,14:59,1020.25,1020.75,1020.25,1020.50,1802,744,2546.00
04/29/2004,15:00,1020.75,1021.25,1020.50,1021.25,2019,546,2565.00
04/29/2004,15:01,1021.25,1022.25,1020.75,1021.75,4927,4736,9663.00
04/29/2004,15:02,1022.00,1022.00,1020.75,1021.00,684,2408,3092.00
04/29/2004,15:03,1021.25,1021.25,1020.50,1020.50,570,792,1362.00
04/29/2004,15:04,1020.50,1021.00,1020.25,1021.00,1001,547,1548.00
04/29/2004,15:05,1021.00,1021.25,1020.50,1020.75,656,828,1484.00
04/29/2004,15:06,1020.75,1021.25,1020.75,1020.75,937,251,1188.00
04/29/2004,15:07,1021.00,1021.00,1020.75,1020.75,21,1318,1339.00
04/29/2004,15:08,1020.75,1021.25,1020.75,1021.25,365,214,579.00
04/29/2004,15:09,1021.25,1021.75,1021.00,1021.25,666,633,1299.00
04/29/2004,15:10,1021.50,1021.50,1020.75,1021.00,73,1174,1247.00
04/29/2004,15:11,1021.25,1021.25,1020.75,1020.75,76,831,907.00
04/29/2004,15:12,1020.75,1021.50,1020.75,1021.50,550,136,686.00
04/29/2004,15:13,1021.25,1022.00,1021.25,1021.75,1628,400,2028.00
04/29/2004,15:14,1021.75,1022.00,1021.50,1021.50,579,859,1438.00
04/29/2004,15:15,1021.75,1022.50,1021.25,1021.50,4537,3924,8461.00
04/29/2004,15:16,1021.25,1021.25,1021.25,1021.25,0,5,5.00
04/29/2004,15:31,1021.00,1021.25,1020.25,1020.25,55,305,360.00
04/29/2004,15:32,1020.50,1021.00,1020.50,1020.50,90,23,113.00
04/29/2004,15:33,1020.75,1020.75,1020.50,1020.50,4,109,113.00
04/29/2004,15:34,1020.50,1021.00,1020.50,1020.75,52,227,279.00
04/29/2004,15:35,1020.75,1021.00,1020.50,1021.00,184,18,202.00
04/29/2004,15:36,1021.00,1021.00,1020.75,1020.75,1,44,45.00
04/29/2004,15:37,1021.00,1021.00,1021.00,1021.00,121,0,121.00
04/29/2004,15:38,1021.00,1021.25,1020.75,1021.25,112,64,176.00
04/29/2004,15:39,1021.25,1021.50,1021.25,1021.25,110,36,146.00
04/29/2004,15:40,1021.25,1021.25,1021.25,1021.25,0,46,46.00
04/29/2004,15:41,1021.25,1021.50,1021.25,1021.50,82,62,144.00
04/29/2004,15:42,1021.50,1021.50,1021.25,1021.25,52,57,109.00
04/29/2004,15:43,1021.25,1021.25,1021.00,1021.00,0,43,43.00
04/29/2004,15:44,1021.25,1021.25,1021.25,1021.25,1,0,1.00
04/29/2004,15:45,1021.25,1021.25,1021.25,1021.25,6,0,6.00
04/29/2004,15:46,1021.25,1021.25,1021.25,1021.25,4,0,4.00
04/29/2004,15:47,1021.00,1021.50,1021.00,1021.50,54,21,75.00
04/29/2004,15:48,1021.00,1021.50,1021.00,1021.50,91,5,96.00
04/29/2004,15:49,1021.50,1021.75,1021.50,1021.75,36,4,40.00
04/29/2004,15:50,1021.75,1022.00,1021.75,1022.00,93,132,225.00
04/29/2004,15:51,1022.00,1022.00,1021.75,1021.75,5,3,8.00
04/29/2004,15:52,1021.75,1021.75,1021.75,1021.75,0,98,98.00
04/29/2004,15:53,1021.75,1022.25,1021.75,1022.25,60,19,79.00
04/29/2004,15:54,1022.00,1022.25,1022.00,1022.25,29,10,39.00
04/29/2004,15:55,1022.00,1022.25,1022.00,1022.00,18,145,163.00
04/29/2004,15:56,1021.75,1022.00,1021.75,1022.00,118,11,129.00
04/29/2004,15:57,1022.00,1022.25,1022.00,1022.00,173,24,197.00
04/29/2004,15:58,1022.00,1022.25,1022.00,1022.00,14,24,38.00
04/29/2004,15:59,1022.00,1022.00,1021.75,1022.00,10,4,14.00
04/29/2004,16:00,1021.75,1022.00,1021.75,1022.00,40,3,43.00
04/29/2004,17:01,1021.50,1021.75,1021.50,1021.50,31,57,88.00
04/29/2004,17:02,1021.50,1021.50,1021.25,1021.25,0,104,104.00
04/29/2004,17:03,1021.50,1021.50,1021.25,1021.25,4,10,14.00
04/29/2004,17:04,1021.25,1021.25,1021.00,1021.00,0,116,116.00
04/29/2004,17:05,1021.00,1021.00,1021.00,1021.00,0,2,2.00
04/29/2004,17:06,1021.00,1021.00,1020.50,1020.50,0,177,177.00
04/29/2004,17:07,1020.50,1020.75,1020.25,1020.25,2,83,85.00
04/29/2004,17:08,1020.25,1020.50,1020.25,1020.50,50,10,60.00
04/29/2004,17:09,1020.25,1020.50,1020.25,1020.50,5,1,6.00
04/29/2004,17:10,1020.50,1020.50,1020.50,1020.50,1,0,1.00
04/29/2004,17:11,1020.50,1020.50,1020.50,1020.50,3,0,3.00
04/29/2004,17:13,1020.75,1020.75,1020.75,1020.75,3,0,3.00
04/29/2004,17:14,1020.75,1020.75,1020.75,1020.75,3,0,3.00
04/29/2004,17:15,1020.75,1020.75,1020.50,1020.50,1,1,2.00
04/29/2004,17:17,1020.75,1020.75,1020.75,1020.75,1,0,1.00
04/29/2004,17:18,1020.75,1020.75,1020.50,1020.75,2,1,3.00
04/29/2004,17:22,1020.50,1020.50,1020.50,1020.50,0,72,72.00
04/29/2004,17:24,1020.25,1020.50,1020.25,1020.25,2,2,4.00
04/29/2004,17:25,1020.25,1020.25,1020.25,1020.25,0,4,4.00
04/29/2004,17:26,1020.25,1020.25,1020.25,1020.25,0,2,2.00
04/29/2004,17:28,1020.25,1020.25,1020.25,1020.25,0,2,2.00
04/29/2004,17:29,1020.25,1020.25,1020.25,1020.25,0,6,6.00
04/29/2004,17:30,1020.25,1020.25,1020.25,1020.25,0,5,5.00
04/29/2004,17:31,1020.25,1020.25,1020.25,1020.25,0,2,2.00
04/29/2004,17:33,1020.25,1020.50,1020.25,1020.50,1,1,2.00
04/29/2004,17:35,1020.50,1020.50,1020.50,1020.50,1,0,1.00
04/29/2004,17:36,1020.25,1020.50,1020.25,1020.25,1,5,6.00
04/29/2004,17:39,1020.25,1020.25,1020.25,1020.25,0,2,2.00
04/29/2004,17:42,1020.25,1020.25,1020.25,1020.25,0,1,1.00
04/29/2004,17:43,1020.25,1020.25,1020.25,1020.25,0,2,2.00
04/29/2004,17:44,1020.25,1020.25,1020.00,1020.00,0,98,98.00
04/29/2004,17:45,1020.00,1020.00,1020.00,1020.00,0,25,25.00
04/29/2004,17:46,1020.00,1020.00,1019.75,1019.75,0,3,3.00
04/29/2004,17:47,1020.00,1020.00,1019.75,1019.75,7,61,68.00
04/29/2004,17:48,1019.75,1019.75,1019.75,1019.75,0,42,42.00
04/29/2004,17:49,1019.75,1020.00,1019.75,1020.00,4,3,7.00
04/29/2004,17:54,1020.00,1020.00,1020.00,1020.00,29,0,29.00
04/29/2004,17:55,1019.75,1019.75,1019.75,1019.75,0,1,1.00
04/29/2004,17:56,1020.00,1020.00,1020.00,1020.00,3,0,3.00
04/29/2004,17:57,1020.00,1020.00,1020.00,1020.00,4,0,4.00
04/29/2004,17:58,1020.00,1020.00,1020.00,1020.00,1,0,1.00
04/29/2004,17:59,1020.00,1020.00,1020.00,1020.00,5,0,5.00
04/29/2004,18:00,1019.75,1019.75,1019.75,1019.75,0,1,1.00
04/29/2004,18:01,1020.00,1020.00,1020.00,1020.00,6,0,6.00
04/29/2004,18:02,1020.25,1020.25,1020.25,1020.25,128,0,128.00
04/29/2004,18:03,1020.00,1020.00,1020.00,1020.00,0,15,15.00
04/29/2004,18:04,1020.00,1020.00,1020.00,1020.00,0,7,7.00
04/29/2004,18:05,1020.00,1020.00,1020.00,1020.00,0,11,11.00
04/29/2004,18:06,1020.00,1020.00,1020.00,1020.00,0,9,9.00
04/29/2004,18:07,1019.75,1019.75,1019.75,1019.75,0,1,1.00
04/29/2004,18:08,1020.00,1020.25,1020.00,1020.25,6,0,6.00
04/29/2004,18:10,1020.25,1020.25,1020.25,1020.25,1,0,1.00
04/29/2004,18:11,1020.25,1020.25,1020.25,1020.25,1,0,1.00
04/29/2004,18:12,1020.25,1020.25,1020.25,1020.25,13,0,13.00
04/29/2004,18:14,1020.00,1020.00,1020.00,1020.00,0,3,3.00
04/29/2004,18:16,1020.00,1020.00,1020.00,1020.00,0,1,1.00
04/29/2004,18:17,1020.00,1020.00,1020.00,1020.00,0,16,16.00
04/29/2004,18:19,1020.00,1020.00,1020.00,1020.00,0,10,10.00
04/29/2004,18:20,1020.00,1020.00,1020.00,1020.00,0,1,1.00
04/29/2004,18:21,1020.00,1020.00,1020.00,1020.00,0,2,2.00
04/29/2004,18:22,1020.00,1020.00,1020.00,1020.00,0,1,1.00
04/29/2004,18:23,1019.75,1020.00,1019.75,1020.00,17,10,27.00
04/29/2004,18:27,1019.75,1020.00,1019.75,1020.00,2,3,5.00
04/29/2004,18:30,1019.75,1019.75,1019.75,1019.75,0,1,1.00
04/29/2004,18:31,1020.00,1020.00,1020.00,1020.00,1,0,1.00
04/29/2004,18:33,1020.00,1020.00,1020.00,1020.00,3,0,3.00
04/29/2004,18:36,1020.00,1020.00,1020.00,1020.00,1,0,1.00
04/29/2004,18:37,1020.00,1020.00,1020.00,1020.00,1,0,1.00
04/29/2004,18:38,1020.00,1020.00,1020.00,1020.00,9,0,9.00
04/29/2004,18:40,1020.00,1020.00,1020.00,1020.00,7,0,7.00
04/29/2004,18:43,1020.00,1020.00,1020.00,1020.00,4,0,4.00
04/29/2004,18:44,1020.00,1020.00,1020.00,1020.00,6,0,6.00
04/29/2004,18:46,1020.25,1020.25,1020.25,1020.25,1,0,1.00
04/29/2004,18:48,1020.00,1020.00,1020.00,1020.00,0,4,4.00
04/29/2004,18:49,1020.00,1020.00,1019.75,1020.00,1,3,4.00
04/29/2004,18:51,1020.25,1020.25,1020.25,1020.25,1,0,1.00
04/29/2004,18:52,1020.25,1020.25,1020.25,1020.25,14,0,14.00
04/29/2004,18:53,1020.25,1020.25,1020.00,1020.25,10,8,18.00
04/29/2004,18:55,1020.00,1020.25,1020.00,1020.25,7,6,13.00
04/29/2004,18:57,1020.00,1020.25,1020.00,1020.25,1,1,2.00
04/29/2004,18:58,1020.25,1020.25,1020.25,1020.25,1,0,1.00
04/29/2004,19:05,1020.25,1020.25,1020.25,1020.25,12,0,12.00
04/29/2004,19:07,1020.25,1020.50,1020.00,1020.00,12,2,14.00
04/29/2004,19:10,1020.25,1020.25,1020.25,1020.25,2,0,2.00
04/29/2004,19:14,1020.25,1020.25,1020.25,1020.25,2,0,2.00
04/29/2004,19:16,1020.00,1020.00,1020.00,1020.00,0,2,2.00
04/29/2004,19:17,1020.25,1020.25,1020.00,1020.00,2,15,17.00
04/29/2004,19:18,1020.00,1020.00,1020.00,1020.00,0,2,2.00
04/29/2004,19:22,1020.00,1020.00,1020.00,1020.00,0,10,10.00
04/29/2004,19:23,1020.00,1020.25,1020.00,1020.25,3,25,28.00
04/29/2004,19:24,1020.00,1020.00,1020.00,1020.00,0,5,5.00
04/29/2004,19:25,1020.00,1020.00,1020.00,1020.00,0,10,10.00
04/29/2004,19:29,1020.25,1020.50,1020.25,1020.50,11,0,11.00
04/29/2004,19:30,1020.25,1020.25,1020.25,1020.25,0,7,7.00
04/29/2004,19:31,1020.25,1020.25,1020.25,1020.25,0,13,13.00
04/29/2004,19:32,1020.50,1020.50,1020.25,1020.25,2,1,3.00
04/29/2004,19:33,1020.00,1020.00,1020.00,1020.00,0,6,6.00
04/29/2004,19:38,1020.50,1020.50,1020.50,1020.50,1,0,1.00
04/29/2004,19:42,1020.25,1020.25,1020.25,1020.25,0,1,1.00
04/29/2004,19:46,1020.50,1020.50,1020.50,1020.50,10,0,10.00
04/29/2004,19:47,1020.25,1020.25,1020.25,1020.25,0,6,6.00
04/29/2004,19:50,1020.25,1020.25,1020.25,1020.25,0,12,12.00
04/29/2004,19:53,1020.50,1020.50,1020.50,1020.50,1,0,1.00
04/29/2004,19:54,1020.50,1020.50,1020.50,1020.50,2,0,2.00
04/29/2004,19:59,1020.25,1020.25,1020.00,1020.00,0,5,5.00
04/29/2004,20:00,1020.25,1020.25,1020.25,1020.25,1,0,1.00
04/29/2004,20:01,1020.25,1020.25,1020.25,1020.25,13,0,13.00
04/29/2004,20:03,1020.50,1020.50,1020.50,1020.50,33,0,33.00
04/29/2004,20:04,1020.25,1020.25,1020.25,1020.25,0,3,3.00
04/29/2004,20:05,1020.25,1020.25,1020.25,1020.25,0,6,6.00
04/29/2004,20:09,1020.25,1020.25,1020.25,1020.25,0,1,1.00
04/29/2004,20:11,1020.25,1020.25,1020.25,1020.25,0,6,6.00
04/29/2004,20:12,1020.25,1020.25,1020.25,1020.25,0,2,2.00
04/29/2004,20:13,1020.25,1020.25,1020.25,1020.25,0,1,1.00
04/29/2004,20:14,1020.25,1020.25,1020.25,1020.25,0,1,1.00
04/29/2004,20:15,1020.25,1020.25,1020.25,1020.25,0,8,8.00
04/29/2004,20:16,1020.25,1020.25,1020.00,1020.00,0,6,6.00
04/29/2004,20:17,1020.25,1020.25,1020.25,1020.25,1,0,1.00
04/29/2004,20:18,1020.25,1020.25,1020.25,1020.25,2,0,2.00
04/29/2004,20:19,1020.00,1020.00,1020.00,1020.00,0,1,1.00
04/29/2004,20:23,1020.00,1020.25,1020.00,1020.25,3,1,4.00
04/29/2004,20:27,1020.25,1020.25,1020.25,1020.25,1,0,1.00
04/29/2004,20:30,1020.25,1020.25,1020.00,1020.00,6,2,8.00
04/29/2004,20:31,1020.25,1020.25,1020.25,1020.25,7,0,7.00
04/29/2004,20:34,1020.25,1020.25,1020.25,1020.25,18,0,18.00
04/29/2004,20:36,1020.25,1020.25,1020.25,1020.25,10,0,10.00
04/29/2004,20:37,1020.25,1020.25,1020.25,1020.25,6,0,6.00
04/29/2004,20:40,1020.25,1020.50,1020.25,1020.50,42,0,42.00
04/29/2004,20:41,1020.50,1020.50,1020.25,1020.25,1,12,13.00
04/29/2004,20:43,1020.50,1020.50,1020.50,1020.50,1,0,1.00
04/29/2004,20:45,1020.25,1020.25,1020.25,1020.25,0,12,12.00
04/29/2004,20:46,1020.25,1020.50,1020.25,1020.50,33,1,34.00
04/29/2004,20:48,1020.25,1020.25,1020.25,1020.25,0,2,2.00
04/29/2004,20:49,1020.25,1020.25,1020.25,1020.25,0,2,2.00
04/29/2004,20:50,1020.25,1020.25,1020.25,1020.25,0,1,1.00
04/29/2004,20:51,1020.25,1020.25,1020.25,1020.25,0,34,34.00
04/29/2004,20:52,1020.25,1020.25,1020.25,1020.25,0,1,1.00
04/29/2004,20:53,1020.25,1020.25,1020.25,1020.25,0,15,15.00
04/29/2004,20:54,1020.25,1020.25,1020.25,1020.25,0,1,1.00
04/29/2004,20:55,1020.50,1020.50,1020.25,1020.25,10,44,54.00
04/29/2004,20:56,1020.25,1020.25,1020.00,1020.00,0,3,3.00
04/29/2004,21:01,1020.25,1020.25,1020.25,1020.25,9,0,9.00
04/29/2004,21:02,1020.50,1020.50,1020.50,1020.50,3,0,3.00
04/29/2004,21:04,1020.25,1020.25,1020.25,1020.25,0,10,10.00
04/29/2004,21:09,1020.25,1020.50,1020.25,1020.50,1,1,2.00
04/29/2004,21:16,1020.25,1020.25,1020.25,1020.25,0,1,1.00
04/29/2004,21:17,1020.50,1020.50,1020.50,1020.50,1,0,1.00
04/29/2004,21:18,1020.50,1020.50,1020.50,1020.50,4,0,4.00
04/29/2004,21:19,1020.50,1020.50,1020.50,1020.50,2,0,2.00
04/29/2004,21:23,1020.50,1020.50,1020.50,1020.50,1,0,1.00
04/29/2004,21:24,1020.25,1020.25,1020.25,1020.25,0,12,12.00
04/29/2004,21:26,1020.25,1020.50,1020.25,1020.50,144,75,219.00
04/29/2004,21:27,1020.50,1020.75,1020.50,1020.75,194,0,194.00
04/29/2004,21:28,1020.75,1020.75,1020.75,1020.75,57,0,57.00
04/29/2004,21:29,1020.75,1021.00,1020.75,1020.75,11,11,22.00
04/29/2004,21:30,1020.75,1021.00,1020.75,1020.75,1,5,6.00
04/29/2004,21:32,1020.75,1020.75,1020.75,1020.75,0,55,55.00
04/29/2004,21:33,1020.75,1020.75,1020.75,1020.75,0,1,1.00
04/29/2004,21:34,1021.00,1021.25,1021.00,1021.25,12,0,12.00
04/29/2004,21:35,1021.00,1021.00,1021.00,1021.00,0,3,3.00
04/29/2004,21:36,1021.00,1021.00,1020.75,1021.00,1,24,25.00
04/29/2004,21:37,1021.00,1021.00,1021.00,1021.00,9,0,9.00
04/29/2004,21:38,1021.00,1021.00,1021.00,1021.00,1,0,1.00
04/29/2004,21:40,1021.00,1021.00,1020.75,1020.75,30,2,32.00
04/29/2004,21:41,1021.00,1021.00,1021.00,1021.00,10,0,10.00
04/29/2004,21:42,1021.25,1021.25,1021.25,1021.25,200,0,200.00
04/29/2004,21:43,1021.25,1021.25,1021.25,1021.25,200,0,200.00
04/29/2004,21:49,1021.00,1021.00,1021.00,1021.00,0,27,27.00
04/29/2004,21:50,1021.00,1021.25,1021.00,1021.25,1,1,2.00
04/29/2004,21:53,1020.75,1020.75,1020.75,1020.75,0,1,1.00
04/29/2004,21:54,1021.00,1021.00,1020.75,1020.75,1,1,2.00
04/29/2004,21:55,1021.25,1021.25,1021.25,1021.25,3,0,3.00
04/29/2004,21:57,1021.00,1021.00,1021.00,1021.00,0,2,2.00
04/29/2004,22:01,1020.75,1020.75,1020.75,1020.75,0,15,15.00
04/29/2004,22:03,1020.50,1020.50,1020.50,1020.50,0,2,2.00
04/29/2004,22:05,1020.75,1020.75,1020.50,1020.50,1,3,4.00
04/29/2004,22:06,1020.50,1020.50,1020.50,1020.50,0,10,10.00
04/29/2004,22:08,1020.25,1020.25,1020.25,1020.25,0,1,1.00
04/29/2004,22:09,1020.25,1020.25,1020.25,1020.25,0,20,20.00
04/29/2004,22:10,1020.25,1020.25,1020.25,1020.25,0,6,6.00
04/29/2004,22:11,1020.25,1020.25,1020.25,1020.25,0,2,2.00
04/29/2004,22:12,1020.25,1020.25,1020.25,1020.25,0,4,4.00
04/29/2004,22:13,1020.25,1020.25,1020.25,1020.25,0,38,38.00
04/29/2004,22:14,1020.25,1020.25,1020.00,1020.25,10,15,25.00
04/29/2004,22:15,1020.25,1020.25,1020.25,1020.25,4,0,4.00
04/29/2004,22:17,1020.25,1020.25,1020.25,1020.25,3,0,3.00
04/29/2004,22:18,1020.25,1020.25,1020.25,1020.25,4,0,4.00
04/29/2004,22:19,1020.25,1020.25,1020.25,1020.25,2,0,2.00
04/29/2004,22:20,1020.25,1020.25,1020.25,1020.25,5,0,5.00
04/29/2004,22:23,1020.25,1020.25,1020.25,1020.25,1,0,1.00
04/29/2004,22:24,1020.00,1020.00,1020.00,1020.00,0,1,1.00
04/29/2004,22:27,1020.25,1020.50,1020.25,1020.50,5,0,5.00
04/29/2004,22:30,1020.50,1020.50,1020.50,1020.50,17,0,17.00
04/29/2004,22:32,1020.25,1020.25,1020.25,1020.25,0,1,1.00
04/29/2004,22:34,1020.50,1020.50,1020.50,1020.50,6,0,6.00
04/29/2004,22:35,1020.50,1020.50,1020.25,1020.50,6,2,8.00
04/29/2004,22:36,1020.50,1020.50,1020.50,1020.50,4,0,4.00
04/29/2004,22:38,1020.50,1020.50,1020.50,1020.50,1,0,1.00
04/29/2004,22:42,1020.50,1020.50,1020.50,1020.50,2,0,2.00
04/29/2004,22:43,1020.50,1020.50,1020.00,1020.00,7,37,44.00
04/29/2004,22:44,1020.00,1020.00,1020.00,1020.00,0,1,1.00
04/29/2004,22:47,1020.25,1020.25,1020.25,1020.25,5,0,5.00
04/29/2004,22:50,1020.25,1020.25,1020.25,1020.25,2,0,2.00
04/29/2004,22:52,1020.25,1020.25,1020.25,1020.25,1,0,1.00
04/29/2004,22:55,1020.25,1020.25,1020.00,1020.25,7,4,11.00
04/29/2004,22:56,1020.25,1020.25,1020.00,1020.00,1,1,2.00
04/29/2004,22:58,1020.00,1020.00,1020.00,1020.00,0,1,1.00
04/29/2004,22:59,1020.25,1020.25,1020.25,1020.25,1,0,1.00
04/29/2004,23:01,1020.00,1020.00,1020.00,1020.00,0,15,15.00
04/29/2004,23:07,1020.25,1020.25,1020.25,1020.25,1,0,1.00
04/29/2004,23:11,1020.00,1020.00,1020.00,1020.00,0,10,10.00
04/29/2004,23:12,1020.25,1020.25,1020.00,1020.00,1,2,3.00
04/29/2004,23:21,1020.25,1020.25,1020.25,1020.25,5,0,5.00
04/29/2004,23:23,1020.25,1020.25,1020.25,1020.25,1,0,1.00
04/29/2004,23:24,1020.25,1020.25,1020.25,1020.25,11,0,11.00
04/29/2004,23:25,1020.25,1020.25,1020.25,1020.25,2,0,2.00
04/29/2004,23:29,1020.25,1020.25,1020.25,1020.25,20,0,20.00
04/29/2004,23:33,1020.25,1020.25,1020.25,1020.25,2,0,2.00
04/29/2004,23:34,1020.25,1020.25,1020.25,1020.25,2,0,2.00
04/29/2004,23:35,1020.25,1020.25,1020.25,1020.25,1,0,1.00
04/29/2004,23:38,1020.25,1020.25,1020.25,1020.25,2,0,2.00
04/29/2004,23:48,1020.25,1020.25,1020.25,1020.25,5,0,5.00
04/29/2004,23:52,1020.25,1020.25,1020.25,1020.25,4,0,4.00
04/29/2004,23:59,1020.50,1020.50,1020.50,1020.50,11,0,11.00
04/30/2004,00:01,1020.50,1020.50,1020.50,1020.50,1,0,1.00
04/30/2004,00:02,1020.50,1020.50,1020.50,1020.50,3,0,3.00
04/30/2004,00:03,1020.50,1020.50,1020.50,1020.50,1,0,1.00
04/30/2004,00:05,1020.50,1020.50,1020.50,1020.50,4,0,4.00
04/30/2004,00:06,1020.25,1020.25,1020.25,1020.25,0,8,8.00
04/30/2004,00:07,1020.50,1020.50,1020.50,1020.50,12,0,12.00
04/30/2004,00:11,1020.50,1020.50,1020.50,1020.50,8,0,8.00
04/30/2004,00:18,1020.50,1020.50,1020.50,1020.50,4,0,4.00
04/30/2004,00:23,1020.75,1020.75,1020.75,1020.75,1,0,1.00
04/30/2004,00:34,1020.50,1020.50,1020.50,1020.50,0,5,5.00
04/30/2004,00:47,1020.50,1020.50,1020.25,1020.25,0,20,20.00
04/30/2004,00:48,1020.25,1020.25,1020.25,1020.25,0,1,1.00
04/30/2004,00:50,1020.50,1020.50,1020.50,1020.50,20,0,20.00
04/30/2004,00:52,1020.75,1020.75,1020.75,1020.75,13,0,13.00
04/30/2004,00:53,1021.00,1021.00,1021.00,1021.00,21,0,21.00
04/30/2004,00:54,1021.00,1021.25,1021.00,1021.25,13,0,13.00
04/30/2004,00:55,1021.25,1021.25,1021.00,1021.00,1,1,2.00
04/30/2004,00:57,1021.25,1021.25,1021.25,1021.25,2,0,2.00
04/30/2004,00:59,1021.25,1021.25,1021.25,1021.25,47,0,47.00
04/30/2004,01:02,1021.50,1021.50,1021.50,1021.50,5,0,5.00
04/30/2004,01:03,1021.50,1021.75,1021.50,1021.75,27,0,27.00
04/30/2004,01:04,1021.75,1021.75,1021.75,1021.75,25,0,25.00
04/30/2004,01:05,1021.75,1021.75,1021.75,1021.75,1,0,1.00
04/30/2004,01:06,1021.50,1022.00,1021.50,1021.75,42,78,120.00
04/30/2004,01:07,1021.75,1021.75,1021.50,1021.50,0,110,110.00
04/30/2004,01:08,1021.75,1021.75,1021.75,1021.75,2,0,2.00
04/30/2004,01:09,1022.00,1022.00,1022.00,1022.00,31,0,31.00
04/30/2004,01:10,1022.25,1022.25,1022.00,1022.00,4,5,9.00
04/30/2004,01:12,1022.00,1022.00,1022.00,1022.00,0,1,1.00
04/30/2004,01:14,1022.00,1022.00,1022.00,1022.00,0,1,1.00
04/30/2004,01:16,1021.75,1021.75,1021.75,1021.75,0,1,1.00
04/30/2004,01:17,1021.75,1021.75,1021.75,1021.75,0,2,2.00
04/30/2004,01:18,1021.75,1021.75,1021.75,1021.75,0,1,1.00
04/30/2004,01:19,1022.00,1022.00,1022.00,1022.00,4,0,4.00
04/30/2004,01:20,1022.00,1022.00,1022.00,1022.00,5,0,5.00
04/30/2004,01:21,1021.75,1021.75,1021.75,1021.75,0,2,2.00
04/30/2004,01:22,1021.75,1021.75,1021.75,1021.75,0,1,1.00
04/30/2004,01:24,1022.00,1022.00,1022.00,1022.00,12,0,12.00
04/30/2004,01:27,1022.00,1022.00,1022.00,1022.00,4,0,4.00
04/30/2004,01:29,1022.00,1022.00,1022.00,1022.00,2,0,2.00
04/30/2004,01:30,1022.00,1022.00,1022.00,1022.00,2,0,2.00
04/30/2004,01:32,1022.00,1022.00,1022.00,1022.00,10,0,10.00
04/30/2004,01:33,1022.00,1022.00,1022.00,1022.00,5,0,5.00
04/30/2004,01:34,1022.00,1022.25,1022.00,1022.25,59,0,59.00
04/30/2004,01:35,1022.00,1022.00,1022.00,1022.00,0,20,20.00
04/30/2004,01:36,1022.00,1022.00,1022.00,1022.00,0,15,15.00
04/30/2004,01:37,1022.00,1022.00,1022.00,1022.00,0,5,5.00
04/30/2004,01:38,1022.00,1022.00,1022.00,1022.00,0,20,20.00
04/30/2004,01:39,1022.00,1022.25,1022.00,1022.00,12,38,50.00
04/30/2004,01:40,1021.75,1021.75,1021.75,1021.75,0,1,1.00
04/30/2004,01:44,1022.00,1022.00,1022.00,1022.00,6,0,6.00
04/30/2004,01:45,1022.00,1022.00,1022.00,1022.00,13,0,13.00
04/30/2004,01:46,1022.00,1022.00,1022.00,1022.00,8,0,8.00
04/30/2004,01:47,1022.00,1022.00,1022.00,1022.00,2,0,2.00
04/30/2004,01:49,1022.25,1022.25,1022.25,1022.25,1,0,1.00
04/30/2004,01:50,1022.00,1022.00,1022.00,1022.00,0,20,20.00
04/30/2004,01:51,1022.25,1022.25,1022.25,1022.25,1,0,1.00
04/30/2004,01:52,1022.25,1022.25,1022.25,1022.25,114,0,114.00
04/30/2004,01:54,1022.25,1022.25,1022.00,1022.25,79,2,81.00
04/30/2004,01:55,1022.25,1022.25,1022.25,1022.25,11,0,11.00
04/30/2004,01:56,1022.25,1022.50,1022.25,1022.50,19,0,19.00
04/30/2004,01:57,1022.50,1022.50,1022.00,1022.00,81,121,202.00
04/30/2004,01:58,1022.25,1022.25,1022.00,1022.00,10,15,25.00
04/30/2004,01:59,1022.00,1022.00,1022.00,1022.00,0,11,11.00
04/30/2004,02:00,1022.00,1022.00,1022.00,1022.00,0,47,47.00
04/30/2004,02:01,1022.25,1022.75,1022.25,1022.50,136,44,180.00
04/30/2004,02:02,1022.50,1022.75,1022.50,1022.50,20,25,45.00
04/30/2004,02:03,1022.25,1022.50,1022.25,1022.50,11,18,29.00
04/30/2004,02:04,1022.50,1022.75,1022.50,1022.50,53,3,56.00
04/30/2004,02:05,1022.50,1022.75,1022.50,1022.75,23,1,24.00
04/30/2004,02:06,1023.00,1023.25,1023.00,1023.25,113,69,182.00
04/30/2004,02:07,1023.25,1023.25,1023.00,1023.00,9,9,18.00
04/30/2004,02:08,1023.00,1023.50,1023.00,1023.25,388,4,392.00
04/30/2004,02:09,1023.50,1023.75,1023.50,1023.75,154,3,157.00
04/30/2004,02:10,1023.75,1023.75,1023.75,1023.75,5,0,5.00
04/30/2004,02:11,1023.50,1023.50,1023.25,1023.50,7,94,101.00
04/30/2004,02:12,1023.50,1023.50,1023.50,1023.50,5,0,5.00
04/30/2004,02:13,1023.50,1023.50,1023.50,1023.50,51,0,51.00
04/30/2004,02:14,1023.50,1023.50,1023.25,1023.25,1,4,5.00
04/30/2004,02:15,1023.25,1023.25,1023.00,1023.25,15,64,79.00
04/30/2004,02:16,1023.25,1023.25,1022.75,1023.00,96,133,229.00
04/30/2004,02:17,1023.00,1023.00,1023.00,1023.00,72,0,72.00
04/30/2004,02:18,1023.00,1023.00,1022.75,1023.00,31,15,46.00
04/30/2004,02:19,1023.00,1023.00,1022.75,1023.00,26,17,43.00
04/30/2004,02:20,1023.00,1023.25,1022.75,1023.00,66,26,92.00
04/30/2004,02:21,1022.75,1023.00,1022.75,1022.75,17,151,168.00
04/30/2004,02:22,1022.75,1022.75,1022.75,1022.75,0,21,21.00
04/30/2004,02:23,1023.00,1023.25,1022.75,1023.00,34,6,40.00
04/30/2004,02:24,1023.00,1023.25,1023.00,1023.25,1,1,2.00
04/30/2004,02:25,1023.00,1023.00,1023.00,1023.00,0,12,12.00
04/30/2004,02:26,1023.00,1023.00,1022.75,1022.75,0,7,7.00
04/30/2004,02:28,1023.00,1023.25,1023.00,1023.25,111,20,131.00
04/30/2004,02:29,1023.25,1023.25,1023.25,1023.25,28,0,28.00
04/30/2004,02:30,1023.25,1023.25,1023.25,1023.25,38,0,38.00
04/30/2004,02:31,1023.50,1023.50,1023.00,1023.25,9,10,19.00
04/30/2004,02:32,1023.50,1023.75,1023.25,1023.50,38,30,68.00
04/30/2004,02:33,1023.50,1024.00,1023.50,1023.75,74,94,168.00
04/30/2004,02:34,1023.75,1024.25,1023.75,1024.00,79,22,101.00
04/30/2004,02:35,1024.00,1024.25,1024.00,1024.25,47,25,72.00
04/30/2004,02:36,1024.50,1024.75,1024.25,1024.50,85,4,89.00
04/30/2004,02:37,1024.50,1024.75,1024.50,1024.75,59,51,110.00
04/30/2004,02:38,1024.75,1025.00,1024.50,1024.75,26,15,41.00
04/30/2004,02:39,1024.75,1025.25,1024.75,1024.75,225,29,254.00
04/30/2004,02:40,1025.00,1025.00,1024.75,1024.75,9,31,40.00
04/30/2004,02:41,1024.75,1025.00,1024.75,1025.00,33,32,65.00
04/30/2004,02:42,1025.00,1025.25,1025.00,1025.00,24,45,69.00
04/30/2004,02:43,1025.00,1025.25,1024.75,1025.00,19,63,82.00
04/30/2004,02:44,1025.25,1025.50,1025.25,1025.25,46,36,82.00
04/30/2004,02:45,1025.25,1025.50,1025.00,1025.00,10,29,39.00
04/30/2004,02:46,1025.25,1025.25,1025.00,1025.25,54,1,55.00
04/30/2004,02:47,1025.25,1025.25,1025.25,1025.25,17,0,17.00
04/30/2004,02:48,1025.50,1025.75,1025.50,1025.50,55,4,59.00
04/30/2004,02:49,1025.75,1025.75,1025.25,1025.50,64,26,90.00
04/30/2004,02:50,1025.50,1025.50,1025.25,1025.50,38,39,77.00
04/30/2004,02:51,1025.50,1025.75,1025.25,1025.25,74,76,150.00
04/30/2004,02:52,1025.50,1025.50,1025.25,1025.25,2,5,7.00
04/30/2004,02:53,1025.25,1025.50,1025.25,1025.25,8,7,15.00
04/30/2004,02:54,1025.25,1025.25,1025.00,1025.00,0,9,9.00
04/30/2004,02:55,1025.00,1025.50,1025.00,1025.50,34,16,50.00
04/30/2004,02:56,1025.25,1025.25,1025.25,1025.25,0,24,24.00
04/30/2004,02:57,1025.25,1025.50,1025.25,1025.50,10,22,32.00
04/30/2004,02:58,1025.25,1025.25,1025.25,1025.25,0,59,59.00
04/30/2004,02:59,1025.25,1025.25,1025.00,1025.25,1,10,11.00
04/30/2004,03:00,1025.00,1025.00,1025.00,1025.00,0,39,39.00
04/30/2004,03:01,1025.25,1025.25,1025.00,1025.00,8,22,30.00
04/30/2004,03:02,1025.00,1025.25,1025.00,1025.25,9,14,23.00
04/30/2004,03:03,1025.25,1025.25,1025.00,1025.00,24,9,33.00
04/30/2004,03:04,1025.00,1025.00,1025.00,1025.00,0,21,21.00
04/30/2004,03:05,1024.75,1025.25,1024.75,1025.25,16,3,19.00
04/30/2004,03:06,1025.25,1025.50,1025.25,1025.25,158,27,185.00
04/30/2004,03:07,1025.00,1025.25,1025.00,1025.25,8,51,59.00
04/30/2004,03:08,1025.00,1025.00,1025.00,1025.00,0,8,8.00
04/30/2004,03:09,1024.75,1024.75,1024.75,1024.75,0,37,37.00
04/30/2004,03:10,1024.75,1025.25,1024.75,1025.25,79,8,87.00
04/30/2004,03:11,1025.00,1025.00,1024.75,1025.00,1,45,46.00
04/30/2004,03:12,1025.00,1025.00,1025.00,1025.00,10,0,10.00
04/30/2004,03:13,1025.00,1025.00,1024.75,1024.75,6,108,114.00
04/30/2004,03:14,1024.75,1025.00,1024.75,1025.00,21,8,29.00
04/30/2004,03:15,1025.00,1025.25,1025.00,1025.25,55,9,64.00
04/30/2004,03:16,1025.00,1025.25,1025.00,1025.00,9,47,56.00
04/30/2004,03:17,1024.75,1024.75,1024.75,1024.75,0,11,11.00
04/30/2004,03:18,1025.00,1025.25,1025.00,1025.00,40,9,49.00
04/30/2004,03:19,1024.75,1024.75,1023.25,1023.75,157,701,858.00
04/30/2004,03:20,1023.75,1024.00,1023.75,1024.00,54,5,59.00
04/30/2004,03:21,1024.00,1024.00,1023.75,1023.75,27,4,31.00
04/30/2004,03:22,1024.00,1024.00,1024.00,1024.00,31,0,31.00
04/30/2004,03:23,1024.00,1024.25,1024.00,1024.25,9,0,9.00
04/30/2004,03:24,1024.25,1024.50,1024.25,1024.50,49,0,49.00
04/30/2004,03:25,1024.25,1024.25,1024.25,1024.25,0,13,13.00
04/30/2004,03:26,1024.25,1024.50,1024.25,1024.25,19,7,26.00
04/30/2004,03:27,1024.50,1024.50,1024.25,1024.25,6,10,16.00
04/30/2004,03:28,1024.25,1024.50,1024.25,1024.50,5,8,13.00
04/30/2004,03:29,1024.25,1024.50,1024.25,1024.50,129,58,187.00
04/30/2004,03:31,1024.50,1024.50,1024.50,1024.50,21,0,21.00
04/30/2004,03:32,1024.75,1024.75,1024.50,1024.75,53,2,55.00
04/30/2004,03:33,1025.00,1025.25,1025.00,1025.25,94,0,94.00
04/30/2004,03:35,1025.25,1025.25,1025.00,1025.00,1,1,2.00
04/30/2004,03:36,1025.00,1025.25,1025.00,1025.25,2,1,3.00
04/30/2004,03:37,1025.00,1025.00,1024.75,1024.75,0,92,92.00
04/30/2004,03:38,1024.75,1024.75,1024.75,1024.75,0,14,14.00
04/30/2004,03:39,1024.75,1024.75,1024.75,1024.75,0,14,14.00
04/30/2004,03:40,1024.75,1024.75,1024.75,1024.75,0,2,2.00
04/30/2004,03:41,1024.75,1025.00,1024.75,1025.00,2,50,52.00
04/30/2004,03:42,1025.00,1025.25,1025.00,1025.00,31,84,115.00
04/30/2004,03:43,1025.00,1025.00,1024.75,1024.75,0,11,11.00
04/30/2004,03:44,1025.00,1025.00,1025.00,1025.00,9,0,9.00
04/30/2004,03:46,1024.75,1024.75,1024.75,1024.75,0,17,17.00
04/30/2004,03:47,1024.50,1024.50,1024.50,1024.50,0,36,36.00
04/30/2004,03:48,1024.50,1024.75,1024.50,1024.50,70,7,77.00
04/30/2004,03:49,1024.50,1024.50,1024.50,1024.50,0,1,1.00
04/30/2004,03:50,1024.50,1024.50,1024.25,1024.25,0,23,23.00
04/30/2004,03:51,1024.50,1024.75,1024.25,1024.50,100,67,167.00
04/30/2004,03:52,1024.50,1024.50,1024.25,1024.50,25,31,56.00
04/30/2004,03:53,1024.25,1024.25,1024.25,1024.25,0,36,36.00
04/30/2004,03:54,1024.25,1024.25,1024.25,1024.25,0,2,2.00
04/30/2004,03:55,1024.50,1024.50,1024.00,1024.25,9,23,32.00
04/30/2004,03:56,1024.25,1024.25,1024.00,1024.00,0,4,4.00
04/30/2004,03:57,1024.00,1024.00,1024.00,1024.00,0,47,47.00
04/30/2004,03:58,1023.75,1023.75,1023.75,1023.75,0,1,1.00
04/30/2004,03:59,1023.75,1024.00,1023.75,1024.00,28,71,99.00
04/30/2004,04:00,1023.75,1023.75,1023.50,1023.75,15,5,20.00
04/30/2004,04:01,1023.75,1024.00,1023.75,1024.00,25,0,25.00
04/30/2004,04:02,1024.25,1024.50,1024.25,1024.50,3,0,3.00
04/30/2004,04:03,1024.50,1024.50,1024.50,1024.50,4,0,4.00
04/30/2004,04:04,1024.50,1024.75,1024.50,1024.75,27,0,27.00
04/30/2004,04:05,1024.75,1024.75,1024.50,1024.75,8,5,13.00
04/30/2004,04:06,1024.75,1024.75,1024.75,1024.75,23,0,23.00
04/30/2004,04:08,1024.75,1024.75,1024.75,1024.75,2,0,2.00
04/30/2004,04:10,1025.00,1025.00,1024.75,1024.75,7,25,32.00
04/30/2004,04:11,1024.75,1025.00,1024.75,1025.00,1,16,17.00
04/30/2004,04:12,1025.00,1025.00,1025.00,1025.00,37,0,37.00
04/30/2004,04:13,1025.00,1025.25,1025.00,1025.00,20,7,27.00
04/30/2004,04:14,1025.00,1025.00,1025.00,1025.00,0,10,10.00
04/30/2004,04:15,1025.00,1025.00,1025.00,1025.00,0,7,7.00
04/30/2004,04:16,1025.00,1025.25,1025.00,1025.25,10,7,17.00
04/30/2004,04:17,1025.25,1025.25,1025.00,1025.00,7,1,8.00
04/30/2004,04:18,1025.25,1025.25,1025.00,1025.00,1,1,2.00
04/30/2004,04:19,1025.25,1025.25,1025.00,1025.00,7,1,8.00
04/30/2004,04:20,1025.00,1025.25,1025.00,1025.25,1,2,3.00
04/30/2004,04:21,1025.00,1025.00,1024.75,1025.00,14,23,37.00
04/30/2004,04:22,1025.00,1025.00,1025.00,1025.00,14,0,14.00
04/30/2004,04:23,1025.00,1025.00,1024.75,1025.00,12,10,22.00
04/30/2004,04:24,1025.00,1025.00,1024.75,1024.75,1,1,2.00
04/30/2004,04:25,1024.75,1025.00,1024.75,1025.00,10,2,12.00
04/30/2004,04:26,1025.00,1025.25,1024.75,1024.75,10,30,40.00
04/30/2004,04:27,1024.75,1025.00,1024.75,1025.00,7,4,11.00
04/30/2004,04:28,1025.00,1025.00,1025.00,1025.00,1,0,1.00
04/30/2004,04:29,1025.00,1025.00,1025.00,1025.00,2,0,2.00
04/30/2004,04:30,1025.00,1025.00,1025.00,1025.00,7,0,7.00
04/30/2004,04:31,1024.75,1024.75,1024.75,1024.75,0,1,1.00
04/30/2004,04:32,1025.00,1025.00,1025.00,1025.00,24,0,24.00
04/30/2004,04:33,1025.00,1025.00,1025.00,1025.00,20,0,20.00
04/30/2004,04:34,1025.00,1025.00,1025.00,1025.00,14,0,14.00
04/30/2004,04:35,1025.00,1025.25,1025.00,1025.25,11,0,11.00
04/30/2004,04:36,1025.25,1025.25,1025.25,1025.25,7,0,7.00
04/30/2004,04:38,1025.25,1025.25,1025.25,1025.25,7,0,7.00
04/30/2004,04:39,1025.00,1025.00,1025.00,1025.00,0,10,10.00
04/30/2004,04:40,1025.25,1025.25,1025.00,1025.00,7,1,8.00
04/30/2004,04:41,1025.00,1025.00,1025.00,1025.00,0,59,59.00
04/30/2004,04:42,1025.00,1025.00,1025.00,1025.00,0,6,6.00
04/30/2004,04:43,1025.00,1025.00,1024.75,1024.75,0,86,86.00
04/30/2004,04:44,1024.75,1025.00,1024.75,1025.00,2,9,11.00
04/30/2004,04:45,1025.00,1025.00,1024.75,1024.75,7,5,12.00
04/30/2004,04:46,1024.75,1024.75,1024.75,1024.75,0,1,1.00
04/30/2004,04:47,1025.00,1025.00,1024.75,1024.75,11,49,60.00
04/30/2004,04:48,1024.75,1024.75,1024.50,1024.50,0,59,59.00
04/30/2004,04:49,1024.50,1024.75,1024.50,1024.75,6,2,8.00
04/30/2004,04:50,1024.75,1024.75,1024.75,1024.75,33,0,33.00
04/30/2004,04:51,1024.50,1024.50,1024.50,1024.50,0,40,40.00
04/30/2004,04:52,1024.25,1024.25,1024.25,1024.25,0,1,1.00
04/30/2004,04:53,1024.50,1024.75,1024.50,1024.75,32,0,32.00
04/30/2004,04:54,1024.75,1024.75,1024.75,1024.75,9,0,9.00
04/30/2004,04:55,1024.75,1025.00,1024.75,1025.00,16,0,16.00
04/30/2004,04:56,1024.75,1024.75,1024.75,1024.75,0,13,13.00
04/30/2004,04:57,1024.50,1024.50,1024.50,1024.50,0,14,14.00
04/30/2004,04:58,1024.50,1024.50,1024.25,1024.25,0,12,12.00
04/30/2004,05:00,1024.50,1024.50,1024.50,1024.50,7,0,7.00
04/30/2004,05:01,1024.50,1024.50,1024.50,1024.50,30,0,30.00
04/30/2004,05:02,1024.50,1024.75,1024.50,1024.75,11,0,11.00
04/30/2004,05:03,1024.50,1024.50,1024.50,1024.50,0,19,19.00
04/30/2004,05:04,1024.50,1024.75,1024.50,1024.50,2,9,11.00
04/30/2004,05:05,1024.50,1024.50,1024.25,1024.25,0,5,5.00
04/30/2004,05:06,1024.50,1024.75,1024.50,1024.75,10,0,10.00
04/30/2004,05:08,1024.50,1024.50,1024.25,1024.25,0,24,24.00
04/30/2004,05:10,1024.25,1024.25,1024.25,1024.25,0,27,27.00
04/30/2004,05:11,1024.25,1024.25,1024.00,1024.25,6,25,31.00
04/30/2004,05:13,1024.25,1024.50,1024.25,1024.50,15,0,15.00
04/30/2004,05:14,1024.50,1024.50,1024.50,1024.50,2,0,2.00
04/30/2004,05:15,1024.50,1024.50,1024.50,1024.50,12,0,12.00
04/30/2004,05:17,1024.50,1024.75,1024.50,1024.50,16,1,17.00
04/30/2004,05:18,1024.25,1024.50,1024.25,1024.50,1,10,11.00
04/30/2004,05:19,1024.50,1024.50,1024.25,1024.50,6,15,21.00
04/30/2004,05:20,1024.75,1024.75,1024.50,1024.50,4,1,5.00
04/30/2004,05:21,1024.50,1024.50,1024.25,1024.25,0,8,8.00
04/30/2004,05:22,1024.50,1024.50,1024.50,1024.50,10,0,10.00
04/30/2004,05:23,1024.50,1024.50,1024.50,1024.50,2,0,2.00
04/30/2004,05:24,1024.50,1024.75,1024.50,1024.50,10,2,12.00
04/30/2004,05:25,1024.25,1024.25,1024.25,1024.25,0,20,20.00
04/30/2004,05:26,1024.50,1024.75,1024.50,1024.75,11,0,11.00
04/30/2004,05:28,1024.50,1024.50,1024.50,1024.50,0,9,9.00
04/30/2004,05:29,1024.25,1024.25,1024.25,1024.25,0,8,8.00
04/30/2004,05:30,1024.50,1024.50,1024.25,1024.25,1,6,7.00
04/30/2004,05:31,1024.50,1024.50,1024.50,1024.50,6,0,6.00
04/30/2004,05:32,1024.25,1024.25,1024.25,1024.25,0,1,1.00
04/30/2004,05:33,1024.25,1024.25,1024.25,1024.25,0,17,17.00
04/30/2004,05:35,1024.50,1024.50,1024.50,1024.50,9,0,9.00
04/30/2004,05:37,1024.50,1024.50,1024.50,1024.50,15,0,15.00
04/30/2004,05:38,1024.50,1024.50,1024.50,1024.50,13,0,13.00
04/30/2004,05:39,1024.50,1024.50,1024.50,1024.50,19,0,19.00
04/30/2004,05:40,1024.75,1024.75,1024.50,1024.50,9,4,13.00
04/30/2004,05:41,1024.50,1024.50,1024.50,1024.50,0,3,3.00
04/30/2004,05:42,1024.75,1024.75,1024.50,1024.50,9,1,10.00
04/30/2004,05:43,1024.50,1024.50,1024.50,1024.50,0,1,1.00
04/30/2004,05:44,1024.50,1024.75,1024.50,1024.50,13,16,29.00
04/30/2004,05:46,1024.25,1024.50,1024.25,1024.50,8,1,9.00
04/30/2004,05:47,1024.75,1024.75,1024.50,1024.50,1,17,18.00
04/30/2004,05:48,1024.50,1024.50,1024.50,1024.50,0,2,2.00
04/30/2004,05:49,1024.75,1024.75,1024.75,1024.75,9,0,9.00
04/30/2004,05:51,1024.75,1024.75,1024.75,1024.75,10,0,10.00
04/30/2004,05:52,1024.50,1024.50,1024.50,1024.50,0,117,117.00
04/30/2004,05:53,1024.25,1024.50,1024.25,1024.50,9,2,11.00
04/30/2004,05:54,1024.25,1024.25,1024.00,1024.00,0,98,98.00
04/30/2004,05:55,1024.00,1024.25,1024.00,1024.25,14,13,27.00
04/30/2004,05:56,1024.25,1024.25,1024.25,1024.25,3,0,3.00
04/30/2004,05:57,1024.25,1024.25,1024.25,1024.25,9,0,9.00
04/30/2004,05:58,1024.25,1024.25,1024.25,1024.25,4,0,4.00
04/30/2004,05:59,1024.25,1024.25,1024.25,1024.25,15,0,15.00
04/30/2004,06:00,1024.25,1024.25,1024.25,1024.25,4,0,4.00
04/30/2004,06:01,1024.25,1024.25,1024.00,1024.25,29,19,48.00
04/30/2004,06:02,1024.25,1024.25,1024.00,1024.00,2,32,34.00
04/30/2004,06:03,1024.00,1024.00,1023.75,1024.00,11,44,55.00
04/30/2004,06:04,1023.75,1024.00,1023.50,1023.75,16,89,105.00
04/30/2004,06:05,1023.75,1024.00,1023.75,1024.00,17,22,39.00
04/30/2004,06:06,1024.25,1024.25,1024.25,1024.25,24,0,24.00
04/30/2004,06:07,1024.25,1024.25,1024.25,1024.25,4,0,4.00
04/30/2004,06:08,1024.25,1024.50,1024.25,1024.25,36,10,46.00
04/30/2004,06:09,1024.25,1024.25,1024.25,1024.25,0,24,24.00
04/30/2004,06:10,1024.25,1024.50,1024.25,1024.50,10,13,23.00
04/30/2004,06:11,1024.25,1024.25,1023.75,1024.00,1,40,41.00
04/30/2004,06:12,1024.00,1024.00,1023.75,1023.75,33,8,41.00
04/30/2004,06:13,1023.75,1023.75,1023.50,1023.75,19,52,71.00
04/30/2004,06:14,1023.75,1024.00,1023.50,1023.75,70,16,86.00
04/30/2004,06:15,1023.50,1023.75,1023.50,1023.75,1,15,16.00
04/30/2004,06:16,1023.50,1023.75,1023.50,1023.75,9,20,29.00
04/30/2004,06:17,1023.50,1023.50,1023.25,1023.50,4,25,29.00
04/30/2004,06:18,1023.50,1023.75,1023.50,1023.75,150,1,151.00
04/30/2004,06:19,1023.75,1024.00,1023.50,1023.75,85,11,96.00
04/30/2004,06:20,1023.75,1023.75,1023.50,1023.75,99,1,100.00
04/30/2004,06:21,1024.00,1024.25,1024.00,1024.00,69,13,82.00
04/30/2004,06:22,1023.75,1024.00,1023.75,1023.75,13,2,15.00
04/30/2004,06:23,1024.00,1024.00,1024.00,1024.00,52,0,52.00
04/30/2004,06:24,1024.00,1024.00,1024.00,1024.00,145,0,145.00
04/30/2004,06:25,1024.00,1024.00,1024.00,1024.00,116,0,116.00
04/30/2004,06:26,1024.00,1024.00,1024.00,1024.00,10,0,10.00
04/30/2004,06:27,1023.75,1023.75,1023.75,1023.75,0,254,254.00
04/30/2004,06:28,1023.75,1023.75,1023.50,1023.50,0,9,9.00
04/30/2004,06:29,1023.75,1023.75,1023.50,1023.75,30,5,35.00
04/30/2004,06:30,1023.75,1024.00,1023.75,1024.00,41,0,41.00
04/30/2004,06:31,1023.75,1024.00,1023.75,1023.75,20,2,22.00
04/30/2004,06:32,1023.75,1023.75,1023.50,1023.50,0,29,29.00
04/30/2004,06:33,1023.50,1023.75,1023.50,1023.75,10,11,21.00
04/30/2004,06:34,1023.50,1023.50,1023.50,1023.50,0,48,48.00
04/30/2004,06:35,1023.75,1023.75,1023.25,1023.25,1,46,47.00
04/30/2004,06:36,1023.50,1023.50,1023.50,1023.50,10,0,10.00
04/30/2004,06:37,1023.25,1023.50,1023.00,1023.25,26,125,151.00
04/30/2004,06:38,1023.25,1023.25,1023.00,1023.00,31,218,249.00
04/30/2004,06:39,1023.00,1023.25,1022.75,1023.25,97,32,129.00
04/30/2004,06:40,1023.25,1023.25,1023.00,1023.25,39,1,40.00
04/30/2004,06:41,1023.25,1023.25,1023.00,1023.25,69,2,71.00
04/30/2004,06:42,1023.25,1023.25,1023.25,1023.25,17,0,17.00
04/30/2004,06:43,1023.50,1023.50,1023.25,1023.50,28,1,29.00
04/30/2004,06:44,1023.50,1023.75,1023.50,1023.75,99,0,99.00
04/30/2004,06:45,1023.50,1023.75,1023.25,1023.50,3,43,46.00
04/30/2004,06:46,1023.25,1023.50,1023.25,1023.50,11,1,12.00
04/30/2004,06:47,1023.50,1023.50,1023.25,1023.50,69,2,71.00
04/30/2004,06:48,1023.75,1023.75,1023.75,1023.75,11,0,11.00
04/30/2004,06:49,1023.75,1023.75,1023.50,1023.50,8,2,10.00
04/30/2004,06:50,1023.50,1023.75,1023.50,1023.75,9,28,37.00
04/30/2004,06:51,1023.75,1024.00,1023.75,1024.00,186,0,186.00
04/30/2004,06:52,1024.00,1024.75,1024.00,1024.50,182,22,204.00
04/30/2004,06:53,1024.25,1025.00,1024.25,1025.00,428,31,459.00
04/30/2004,06:54,1025.00,1025.00,1024.75,1024.75,138,20,158.00
04/30/2004,06:55,1025.00,1025.00,1025.00,1025.00,209,0,209.00
04/30/2004,06:56,1025.00,1025.25,1024.75,1025.00,50,39,89.00
04/30/2004,06:57,1025.00,1025.00,1025.00,1025.00,25,0,25.00
04/30/2004,06:58,1024.75,1024.75,1024.50,1024.50,0,129,129.00
04/30/2004,06:59,1024.50,1024.75,1024.25,1024.50,15,45,60.00
04/30/2004,07:00,1024.50,1024.75,1024.50,1024.75,15,0,15.00
04/30/2004,07:01,1024.50,1024.75,1024.50,1024.75,68,1,69.00
04/30/2004,07:02,1024.50,1024.50,1024.25,1024.25,0,30,30.00
04/30/2004,07:03,1024.25,1024.75,1024.25,1024.50,32,64,96.00
04/30/2004,07:04,1024.25,1024.25,1024.00,1024.25,20,73,93.00
04/30/2004,07:05,1024.25,1024.75,1024.25,1024.50,150,18,168.00
04/30/2004,07:06,1024.50,1024.50,1024.25,1024.25,36,90,126.00
04/30/2004,07:07,1024.25,1024.50,1024.25,1024.50,21,2,23.00
04/30/2004,07:08,1024.50,1024.50,1024.50,1024.50,15,0,15.00
04/30/2004,07:09,1024.25,1024.50,1024.25,1024.50,26,3,29.00
04/30/2004,07:10,1024.75,1024.75,1024.50,1024.75,6,1,7.00
04/30/2004,07:11,1024.50,1024.50,1024.50,1024.50,0,15,15.00
04/30/2004,07:12,1024.50,1024.50,1024.50,1024.50,0,10,10.00
04/30/2004,07:13,1024.50,1024.50,1024.50,1024.50,0,37,37.00
04/30/2004,07:14,1024.25,1024.50,1024.25,1024.50,7,1,8.00
04/30/2004,07:16,1024.50,1024.75,1024.25,1024.50,123,92,215.00
04/30/2004,07:17,1024.50,1024.75,1024.50,1024.50,12,18,30.00
04/30/2004,07:18,1024.50,1024.75,1024.50,1024.75,136,21,157.00
04/30/2004,07:19,1024.75,1024.75,1024.50,1024.75,116,1,117.00
04/30/2004,07:20,1024.75,1024.75,1024.50,1024.50,55,17,72.00
04/30/2004,07:21,1024.75,1025.00,1024.50,1025.00,291,13,304.00
04/30/2004,07:22,1025.25,1025.25,1025.00,1025.25,49,52,101.00
04/30/2004,07:23,1025.25,1025.25,1024.75,1024.75,156,456,612.00
04/30/2004,07:24,1024.75,1025.00,1024.75,1025.00,252,47,299.00
04/30/2004,07:25,1025.25,1025.50,1025.25,1025.25,455,81,536.00
04/30/2004,07:26,1025.25,1025.25,1025.25,1025.25,0,172,172.00
04/30/2004,07:27,1025.25,1025.75,1025.00,1025.50,990,71,1061.00
04/30/2004,07:28,1025.50,1025.50,1025.25,1025.50,52,371,423.00
04/30/2004,07:29,1025.50,1026.00,1025.25,1025.25,549,657,1206.00
04/30/2004,07:30,1025.00,1025.75,1025.00,1025.75,93,11,104.00
04/30/2004,07:31,1025.50,1025.75,1025.00,1025.75,318,60,378.00
04/30/2004,07:32,1025.50,1025.75,1025.25,1025.50,101,248,349.00
04/30/2004,07:33,1025.50,1025.50,1025.00,1025.00,4,93,97.00
04/30/2004,07:34,1024.75,1025.50,1024.75,1025.50,196,4,200.00
04/30/2004,07:35,1025.25,1025.50,1025.25,1025.50,101,22,123.00
04/30/2004,07:36,1025.25,1025.75,1025.25,1025.50,64,33,97.00
04/30/2004,07:37,1025.50,1025.50,1025.50,1025.50,0,130,130.00
04/30/2004,07:38,1025.50,1025.75,1025.50,1025.75,170,10,180.00
04/30/2004,07:39,1025.75,1025.75,1025.50,1025.75,184,1,185.00
04/30/2004,07:40,1026.00,1026.00,1025.75,1025.75,364,28,392.00
04/30/2004,07:41,1025.75,1026.00,1025.75,1025.75,8,76,84.00
04/30/2004,07:42,1025.75,1026.25,1025.75,1026.25,501,32,533.00
04/30/2004,07:43,1026.25,1026.25,1025.75,1025.75,45,365,410.00
04/30/2004,07:44,1025.75,1026.50,1025.75,1026.25,239,56,295.00
04/30/2004,07:45,1026.25,1026.50,1026.25,1026.25,96,117,213.00
04/30/2004,07:46,1026.25,1026.75,1026.25,1026.50,368,203,571.00
04/30/2004,07:47,1026.50,1026.75,1026.25,1026.50,33,230,263.00
04/30/2004,07:48,1026.25,1026.25,1026.25,1026.25,0,7,7.00
04/30/2004,07:49,1026.50,1026.50,1026.25,1026.25,5,24,29.00
04/30/2004,07:50,1026.25,1026.25,1026.00,1026.00,1,163,164.00
04/30/2004,07:51,1026.00,1026.25,1026.00,1026.00,2,117,119.00
04/30/2004,07:52,1025.75,1026.25,1025.75,1026.00,143,52,195.00
04/30/2004,07:53,1026.00,1026.25,1026.00,1026.25,3,91,94.00
04/30/2004,07:54,1026.25,1026.25,1026.00,1026.00,5,23,28.00
04/30/2004,07:55,1026.00,1026.00,1025.75,1025.75,6,32,38.00
04/30/2004,07:56,1025.75,1025.75,1025.50,1025.50,0,359,359.00
04/30/2004,07:57,1025.50,1025.75,1025.50,1025.75,74,2,76.00
04/30/2004,07:58,1025.75,1025.75,1025.50,1025.75,53,12,65.00
04/30/2004,07:59,1025.75,1025.75,1025.75,1025.75,106,0,106.00
04/30/2004,08:00,1025.75,1025.75,1025.75,1025.75,36,0,36.00
04/30/2004,08:01,1025.75,1025.75,1025.50,1025.75,18,3,21.00
04/30/2004,08:02,1025.50,1025.50,1025.50,1025.50,0,22,22.00
04/30/2004,08:03,1025.50,1025.50,1025.25,1025.25,16,135,151.00
04/30/2004,08:04,1025.25,1025.50,1025.25,1025.25,69,66,135.00
04/30/2004,08:05,1025.50,1025.75,1025.25,1025.75,296,1,297.00
04/30/2004,08:06,1025.75,1025.75,1025.50,1025.75,180,16,196.00
04/30/2004,08:07,1025.75,1025.75,1025.50,1025.50,121,150,271.00
04/30/2004,08:08,1025.50,1025.75,1025.50,1025.75,17,150,167.00
04/30/2004,08:09,1025.75,1025.75,1025.50,1025.50,18,88,106.00
04/30/2004,08:10,1025.50,1025.50,1025.25,1025.50,69,2,71.00
04/30/2004,08:11,1025.25,1025.50,1025.25,1025.50,2,110,112.00
04/30/2004,08:12,1025.50,1025.75,1025.50,1025.50,86,6,92.00
04/30/2004,08:13,1025.50,1025.50,1025.50,1025.50,0,6,6.00
04/30/2004,08:14,1025.75,1026.00,1025.50,1026.00,184,7,191.00
04/30/2004,08:15,1026.00,1026.00,1025.50,1025.50,16,131,147.00
04/30/2004,08:16,1025.50,1025.75,1025.25,1025.25,81,200,281.00
04/30/2004,08:17,1025.50,1025.50,1025.25,1025.25,5,12,17.00
04/30/2004,08:18,1025.50,1025.50,1025.25,1025.25,8,16,24.00
04/30/2004,08:19,1025.50,1025.50,1025.25,1025.25,7,9,16.00
04/30/2004,08:20,1025.25,1025.25,1025.25,1025.25,0,71,71.00
04/30/2004,08:21,1025.00,1025.25,1025.00,1025.00,5,136,141.00
04/30/2004,08:22,1025.00,1025.25,1025.00,1025.00,3,14,17.00
04/30/2004,08:23,1025.25,1025.25,1024.75,1024.75,7,108,115.00
04/30/2004,08:24,1024.75,1025.25,1024.75,1025.00,62,144,206.00
04/30/2004,08:25,1025.00,1025.00,1024.75,1024.75,0,52,52.00
04/30/2004,08:26,1024.75,1025.00,1024.50,1024.75,25,326,351.00
04/30/2004,08:27,1024.50,1024.75,1024.50,1024.75,283,25,308.00
04/30/2004,08:28,1024.75,1024.75,1024.25,1024.75,214,110,324.00
04/30/2004,08:29,1024.75,1025.00,1024.50,1024.75,173,44,217.00
04/30/2004,08:30,1024.75,1025.00,1024.25,1024.50,561,1379,1940.00
04/30/2004,08:31,1024.50,1024.50,1023.50,1023.75,1323,3079,4402.00
04/30/2004,08:32,1024.00,1024.00,1023.00,1023.50,1192,1408,2600.00
04/30/2004,08:33,1023.50,1023.75,1022.75,1022.75,833,2616,3449.00
04/30/2004,08:34,1023.00,1023.25,1022.75,1023.00,963,930,1893.00
04/30/2004,08:35,1023.00,1024.25,1022.75,1024.00,2281,1208,3489.00
04/30/2004,08:36,1024.00,1024.00,1023.25,1023.75,959,1000,1959.00
04/30/2004,08:37,1024.00,1025.50,1023.75,1025.25,4196,732,4928.00
04/30/2004,08:38,1025.50,1026.25,1025.25,1026.00,3128,1224,4352.00
04/30/2004,08:39,1025.75,1026.00,1025.25,1026.00,1979,2039,4018.00
04/30/2004,08:40,1026.00,1026.00,1025.50,1025.75,639,694,1333.00
04/30/2004,08:41,1025.75,1025.75,1025.25,1025.50,421,791,1212.00
04/30/2004,08:42,1025.75,1025.75,1025.25,1025.25,486,794,1280.00
04/30/2004,08:43,1025.25,1025.75,1024.75,1025.25,1127,1502,2629.00
04/30/2004,08:44,1025.50,1025.50,1024.75,1025.00,402,1294,1696.00
04/30/2004,08:45,1025.00,1025.50,1023.75,1023.75,604,2392,2996.00
04/30/2004,08:46,1024.00,1025.25,1023.75,1024.75,728,479,1207.00
04/30/2004,08:47,1024.50,1024.75,1024.00,1024.25,410,468,878.00
04/30/2004,08:48,1024.25,1025.00,1023.75,1024.50,940,815,1755.00
04/30/2004,08:49,1024.75,1024.75,1024.25,1024.25,536,585,1121.00
04/30/2004,08:50,1024.50,1025.50,1024.00,1024.50,1390,1181,2571.00
04/30/2004,08:51,1024.50,1024.50,1023.50,1023.50,174,1151,1325.00
04/30/2004,08:52,1023.50,1024.00,1023.00,1023.25,635,1369,2004.00
04/30/2004,08:53,1023.00,1023.50,1022.25,1022.50,1302,1993,3295.00
04/30/2004,08:54,1022.50,1022.75,1021.75,1022.00,1298,2530,3828.00
04/30/2004,08:55,1022.00,1022.50,1021.75,1022.25,1257,1450,2707.00
04/30/2004,08:56,1022.25,1022.50,1022.00,1022.25,1178,472,1650.00
04/30/2004,08:57,1022.50,1022.75,1021.75,1022.75,723,778,1501.00
04/30/2004,08:58,1022.75,1023.25,1022.50,1022.50,1902,1009,2911.00
04/30/2004,08:59,1022.50,1022.75,1022.00,1022.25,676,1118,1794.00
04/30/2004,09:00,1022.25,1022.75,1022.25,1022.25,260,384,644.00
04/30/2004,09:01,1022.25,1023.50,1022.00,1023.25,2508,1242,3750.00
04/30/2004,09:02,1023.25,1024.25,1022.25,1022.75,2766,2192,4958.00
04/30/2004,09:03,1022.75,1023.00,1020.50,1021.00,2241,3862,6103.00
04/30/2004,09:04,1021.25,1021.75,1020.75,1021.50,2131,1289,3420.00
04/30/2004,09:05,1021.75,1022.00,1021.25,1021.50,1425,910,2335.00
04/30/2004,09:06,1021.50,1022.25,1021.25,1022.25,1278,637,1915.00
04/30/2004,09:07,1022.00,1023.50,1022.00,1023.50,3507,1164,4671.00
04/30/2004,09:08,1023.50,1025.00,1023.25,1024.75,3288,1833,5121.00
04/30/2004,09:09,1024.50,1025.25,1024.25,1024.50,2245,1277,3522.00
04/30/2004,09:10,1024.50,1024.75,1023.50,1023.75,898,2836,3734.00
04/30/2004,09:11,1023.50,1023.75,1022.75,1023.00,878,1547,2425.00
04/30/2004,09:12,1022.75,1022.75,1021.50,1022.50,1794,2403,4197.00
04/30/2004,09:13,1022.50,1023.50,1022.00,1023.25,2160,1067,3227.00
04/30/2004,09:14,1023.50,1024.50,1022.75,1024.50,2208,707,2915.00
04/30/2004,09:15,1024.50,1024.50,1022.25,1022.25,379,2455,2834.00
04/30/2004,09:16,1022.25,1022.50,1020.75,1021.00,910,2633,3543.00
04/30/2004,09:17,1021.00,1022.00,1020.75,1021.75,1446,1570,3016.00
04/30/2004,09:18,1021.75,1021.75,1020.50,1021.25,951,1369,2320.00
04/30/2004,09:19,1021.00,1021.75,1020.75,1021.50,565,894,1459.00
04/30/2004,09:20,1021.50,1022.25,1021.25,1022.25,1449,469,1918.00
04/30/2004,09:21,1022.25,1022.25,1021.25,1021.25,1309,1108,2417.00
04/30/2004,09:22,1021.25,1021.50,1020.75,1021.50,715,835,1550.00
04/30/2004,09:23,1021.50,1023.00,1021.50,1022.00,2872,1428,4300.00
04/30/2004,09:24,1022.00,1022.00,1020.25,1021.25,776,1989,2765.00
04/30/2004,09:25,1021.25,1021.50,1020.00,1020.00,523,2114,2637.00
04/30/2004,09:26,1020.00,1020.25,1019.00,1019.25,1972,4372,6344.00
04/30/2004,09:27,1019.50,1019.75,1018.50,1019.75,2976,2888,5864.00
04/30/2004,09:28,1020.00,1020.75,1019.75,1020.25,1751,1247,2998.00
04/30/2004,09:29,1020.25,1020.75,1020.00,1020.50,891,681,1572.00
04/30/2004,09:30,1020.50,1020.75,1020.00,1020.25,635,671,1306.00
04/30/2004,09:31,1020.25,1020.50,1019.75,1019.75,354,499,853.00
04/30/2004,09:32,1020.00,1020.25,1019.00,1020.25,2601,2222,4823.00
04/30/2004,09:33,1020.25,1020.50,1018.75,1018.75,849,2994,3843.00
04/30/2004,09:34,1018.75,1018.75,1017.75,1018.00,2109,3422,5531.00
04/30/2004,09:35,1018.00,1018.75,1017.50,1018.50,2758,1514,4272.00
04/30/2004,09:36,1018.50,1018.75,1018.25,1018.50,1268,374,1642.00
04/30/2004,09:37,1018.50,1019.25,1018.50,1019.00,1597,536,2133.00
04/30/2004,09:38,1019.00,1019.25,1018.75,1019.25,791,325,1116.00
04/30/2004,09:39,1019.25,1020.25,1019.00,1019.75,2934,974,3908.00
04/30/2004,09:40,1020.00,1020.75,1019.75,1020.75,2133,508,2641.00
04/30/2004,09:41,1020.50,1020.75,1019.75,1020.00,1432,998,2430.00
04/30/2004,09:42,1020.00,1021.00,1020.00,1020.25,1926,1174,3100.00
04/30/2004,09:43,1020.50,1020.50,1019.50,1019.50,549,1625,2174.00
04/30/2004,09:44,1019.50,1020.50,1019.25,1019.75,1710,577,2287.00
04/30/2004,09:45,1019.75,1020.00,1019.25,1019.75,436,605,1041.00
04/30/2004,09:46,1019.75,1020.00,1019.50,1020.00,475,339,814.00
04/30/2004,09:47,1020.00,1020.00,1019.25,1019.75,392,984,1376.00
04/30/2004,09:48,1019.75,1021.75,1019.75,1021.50,3709,928,4637.00
04/30/2004,09:49,1021.75,1022.50,1021.50,1022.50,5143,1953,7096.00
04/30/2004,09:50,1022.50,1022.75,1022.00,1022.25,1651,2633,4284.00
04/30/2004,09:51,1022.50,1022.50,1022.00,1022.25,1760,1461,3221.00
04/30/2004,09:52,1022.25,1023.00,1022.25,1022.75,2444,1164,3608.00
04/30/2004,09:53,1022.75,1023.00,1022.25,1022.25,317,1036,1353.00
04/30/2004,09:54,1022.25,1022.75,1022.25,1022.75,539,544,1083.00
04/30/2004,09:55,1022.50,1023.50,1022.50,1023.25,2904,663,3567.00
04/30/2004,09:56,1023.25,1024.50,1023.00,1023.75,2118,1305,3423.00
04/30/2004,09:57,1023.75,1024.25,1023.50,1024.00,1086,844,1930.00
04/30/2004,09:58,1023.75,1024.00,1023.50,1023.75,723,249,972.00
04/30/2004,09:59,1023.75,1023.75,1022.00,1022.25,778,2683,3461.00
04/30/2004,10:00,1022.25,1023.00,1022.25,1022.50,962,952,1914.00
04/30/2004,10:01,1022.50,1022.75,1022.25,1022.75,450,371,821.00
04/30/2004,10:02,1022.75,1023.25,1022.50,1022.75,1736,1028,2764.00
04/30/2004,10:03,1022.50,1022.50,1022.00,1022.25,678,943,1621.00
04/30/2004,10:04,1022.25,1022.75,1022.00,1022.50,756,298,1054.00
04/30/2004,10:05,1022.50,1022.75,1022.25,1022.50,102,608,710.00
04/30/2004,10:06,1022.50,1023.00,1022.50,1023.00,551,232,783.00
04/30/2004,10:07,1023.00,1023.75,1022.75,1023.50,1159,222,1381.00
04/30/2004,10:08,1023.75,1024.00,1023.25,1023.25,393,1857,2250.00
04/30/2004,10:09,1023.25,1023.25,1022.25,1022.75,757,1300,2057.00
04/30/2004,10:10,1023.00,1023.25,1022.75,1023.25,420,43,463.00
04/30/2004,10:11,1023.50,1023.50,1022.75,1023.25,156,405,561.00
04/30/2004,10:12,1023.25,1024.25,1023.00,1023.50,1685,623,2308.00
04/30/2004,10:13,1023.50,1024.00,1023.25,1024.00,856,382,1238.00
04/30/2004,10:14,1023.75,1024.50,1023.50,1023.50,663,730,1393.00
04/30/2004,10:15,1023.50,1023.75,1022.50,1022.50,84,1105,1189.00
04/30/2004,10:16,1022.50,1024.50,1022.50,1024.25,1719,306,2025.00
04/30/2004,10:17,1024.50,1025.00,1024.25,1024.50,2597,752,3349.00
04/30/2004,10:18,1024.50,1024.50,1024.00,1024.50,349,484,833.00
04/30/2004,10:19,1024.25,1024.75,1024.25,1024.50,289,438,727.00
04/30/2004,10:20,1024.50,1025.25,1024.50,1025.25,734,292,1026.00
04/30/2004,10:21,1025.25,1025.50,1024.75,1025.25,1392,416,1808.00
04/30/2004,10:22,1025.25,1025.75,1024.75,1024.75,902,1220,2122.00
04/30/2004,10:23,1024.75,1024.75,1023.50,1023.50,790,1555,2345.00
04/30/2004,10:24,1023.50,1024.00,1023.25,1023.50,950,1338,2288.00
04/30/2004,10:25,1023.50,1023.75,1023.00,1023.00,602,1322,1924.00
04/30/2004,10:26,1023.00,1023.50,1022.75,1023.50,1443,556,1999.00
04/30/2004,10:27,1023.75,1024.00,1023.00,1023.25,740,1104,1844.00
04/30/2004,10:28,1023.50,1023.75,1023.25,1023.25,451,347,798.00
04/30/2004,10:29,1023.50,1023.50,1022.75,1023.25,1084,1089,2173.00
04/30/2004,10:30,1023.50,1023.50,1023.00,1023.25,642,104,746.00
04/30/2004,10:31,1023.25,1023.50,1022.25,1022.25,342,1631,1973.00
04/30/2004,10:32,1022.50,1023.00,1022.25,1022.25,1069,746,1815.00
04/30/2004,10:33,1022.25,1022.50,1022.00,1022.25,178,679,857.00
04/30/2004,10:34,1022.25,1022.50,1021.25,1021.25,541,3090,3631.00
04/30/2004,10:35,1021.25,1022.00,1021.25,1022.00,913,401,1314.00
04/30/2004,10:36,1022.25,1022.25,1022.00,1022.25,468,343,811.00
04/30/2004,10:37,1022.25,1022.50,1020.25,1020.50,886,4471,5357.00
04/30/2004,10:38,1020.50,1021.50,1020.50,1020.75,2258,3670,5928.00
04/30/2004,10:39,1020.75,1021.00,1019.75,1020.75,1408,2525,3933.00
04/30/2004,10:40,1020.75,1021.25,1020.50,1021.25,573,220,793.00
04/30/2004,10:41,1021.25,1022.75,1021.25,1022.50,2423,368,2791.00
04/30/2004,10:42,1022.50,1022.50,1021.75,1022.25,683,817,1500.00
04/30/2004,10:43,1022.50,1022.50,1022.00,1022.00,39,647,686.00
04/30/2004,10:44,1022.25,1022.25,1021.00,1021.00,216,1485,1701.00
04/30/2004,10:45,1021.25,1021.50,1021.00,1021.50,95,33,128.00
04/30/2004,10:46,1021.50,1021.50,1020.75,1021.50,291,431,722.00
04/30/2004,10:47,1021.25,1022.00,1021.25,1021.75,1070,704,1774.00
04/30/2004,10:48,1021.75,1021.75,1021.25,1021.50,131,227,358.00
04/30/2004,10:49,1021.25,1021.50,1020.75,1020.75,343,992,1335.00
04/30/2004,10:50,1021.00,1021.00,1019.75,1020.75,1494,2513,4007.00
04/30/2004,10:51,1020.50,1021.75,1020.50,1021.50,972,588,1560.00
04/30/2004,10:52,1021.75,1022.25,1021.50,1021.75,992,507,1499.00
04/30/2004,10:53,1021.75,1022.00,1021.25,1021.50,74,283,357.00
04/30/2004,10:54,1021.50,1021.75,1021.25,1021.50,442,53,495.00
04/30/2004,10:55,1021.75,1022.00,1021.50,1021.50,73,179,252.00
04/30/2004,10:56,1021.75,1021.75,1021.25,1021.50,88,328,416.00
04/30/2004,10:57,1021.50,1022.00,1021.25,1022.00,219,7,226.00
04/30/2004,10:58,1022.00,1022.25,1021.25,1021.25,35,422,457.00
04/30/2004,10:59,1021.25,1021.50,1020.75,1021.25,799,849,1648.00
04/30/2004,11:00,1021.25,1021.75,1021.25,1021.25,285,290,575.00
04/30/2004,11:01,1021.25,1022.25,1021.25,1022.00,1656,465,2121.00
04/30/2004,11:02,1021.75,1022.25,1021.75,1022.00,414,19,433.00
04/30/2004,11:03,1022.00,1022.75,1022.00,1022.75,480,196,676.00
04/30/2004,11:04,1022.75,1023.25,1022.50,1023.00,1657,676,2333.00
04/30/2004,11:05,1023.00,1023.00,1022.50,1022.50,24,481,505.00
04/30/2004,11:06,1022.50,1022.75,1022.00,1022.75,272,287,559.00
04/30/2004,11:07,1022.50,1023.00,1022.50,1022.75,349,220,569.00
04/30/2004,11:08,1022.75,1022.75,1022.00,1022.50,910,1281,2191.00
04/30/2004,11:09,1022.50,1022.75,1021.50,1021.50,196,906,1102.00
04/30/2004,11:10,1021.75,1021.75,1021.00,1021.25,1128,1272,2400.00
04/30/2004,11:11,1021.50,1022.00,1021.00,1021.75,327,194,521.00
04/30/2004,11:12,1021.75,1022.00,1021.50,1021.75,160,115,275.00
04/30/2004,11:13,1021.75,1021.75,1021.25,1021.50,446,643,1089.00
04/30/2004,11:14,1021.75,1022.00,1021.00,1021.25,739,910,1649.00
04/30/2004,11:15,1021.25,1021.25,1021.00,1021.00,207,174,381.00
04/30/2004,11:16,1021.00,1021.25,1020.25,1020.50,1702,2441,4143.00
04/30/2004,11:17,1020.50,1020.75,1020.00,1020.25,525,1033,1558.00
04/30/2004,11:18,1020.25,1020.75,1019.75,1019.75,209,549,758.00
04/30/2004,11:19,1019.75,1020.25,1019.25,1020.00,1099,1330,2429.00
04/30/2004,11:20,1020.00,1020.00,1019.50,1019.75,173,973,1146.00
04/30/2004,11:21,1019.75,1020.75,1019.50,1020.75,1191,705,1896.00
04/30/2004,11:22,1020.50,1021.00,1020.50,1020.50,459,382,841.00
04/30/2004,11:23,1020.50,1020.50,1019.50,1020.25,266,560,826.00
04/30/2004,11:24,1020.25,1020.50,1019.50,1020.50,294,297,591.00
04/30/2004,11:25,1020.50,1022.75,1020.25,1021.00,4862,1515,6377.00
04/30/2004,11:26,1021.00,1021.75,1020.75,1021.50,579,263,842.00
04/30/2004,11:27,1021.75,1021.75,1021.00,1021.25,111,648,759.00
04/30/2004,11:28,1021.25,1022.00,1021.25,1021.50,542,94,636.00
04/30/2004,11:29,1021.50,1021.50,1021.25,1021.50,313,15,328.00
04/30/2004,11:30,1021.25,1022.00,1021.25,1022.00,400,69,469.00
04/30/2004,11:31,1022.00,1022.00,1021.00,1021.00,177,339,516.00
04/30/2004,11:32,1021.25,1021.50,1021.25,1021.50,47,48,95.00
04/30/2004,11:33,1021.50,1022.25,1021.50,1021.75,707,191,898.00
04/30/2004,11:34,1021.75,1023.00,1021.75,1023.00,1941,202,2143.00
04/30/2004,11:35,1023.00,1023.25,1022.75,1022.75,1246,777,2023.00
04/30/2004,11:36,1022.50,1022.75,1022.25,1022.50,1002,791,1793.00
04/30/2004,11:37,1022.50,1022.50,1021.75,1022.00,238,534,772.00
04/30/2004,11:38,1022.25,1023.00,1022.00,1022.75,961,234,1195.00
04/30/2004,11:39,1022.75,1023.00,1022.00,1022.25,5,225,230.00
04/30/2004,11:40,1022.25,1022.50,1022.00,1022.25,126,47,173.00
04/30/2004,11:41,1022.25,1022.25,1022.00,1022.00,0,45,45.00
04/30/2004,11:42,1022.25,1022.25,1020.75,1020.75,173,849,1022.00
04/30/2004,11:43,1020.75,1021.50,1020.75,1021.25,616,54,670.00
04/30/2004,11:44,1021.50,1021.50,1020.00,1020.25,351,1900,2251.00
04/30/2004,11:45,1020.25,1020.75,1019.25,1020.00,1030,2495,3525.00
04/30/2004,11:46,1019.75,1021.25,1019.75,1020.75,712,673,1385.00
04/30/2004,11:47,1020.75,1021.25,1020.50,1021.25,520,404,924.00
04/30/2004,11:48,1021.25,1021.25,1020.75,1020.75,18,468,486.00
04/30/2004,11:49,1021.00,1021.00,1020.50,1020.50,18,450,468.00
04/30/2004,11:50,1020.50,1021.00,1020.25,1020.25,337,707,1044.00
04/30/2004,11:51,1020.25,1020.25,1019.50,1020.00,475,1024,1499.00
04/30/2004,11:52,1020.00,1020.50,1019.75,1020.00,285,339,624.00
04/30/2004,11:53,1020.00,1020.25,1019.25,1020.00,460,1003,1463.00
04/30/2004,11:54,1019.75,1020.00,1019.50,1019.75,59,454,513.00
04/30/2004,11:55,1019.50,1020.25,1019.50,1020.00,383,743,1126.00
04/30/2004,11:56,1020.00,1020.00,1019.00,1019.00,450,1718,2168.00
04/30/2004,11:57,1019.00,1019.50,1019.00,1019.25,224,251,475.00
04/30/2004,11:58,1019.50,1019.50,1018.75,1019.00,411,1017,1428.00
04/30/2004,11:59,1019.00,1019.75,1019.00,1019.75,545,465,1010.00
04/30/2004,12:00,1019.75,1020.00,1019.50,1020.00,235,14,249.00
04/30/2004,12:01,1020.00,1020.00,1019.25,1019.75,906,1648,2554.00
04/30/2004,12:02,1019.50,1019.75,1018.75,1019.50,649,1130,1779.00
04/30/2004,12:03,1019.50,1021.50,1019.50,1021.50,2552,585,3137.00
04/30/2004,12:04,1021.50,1021.50,1020.75,1021.00,335,645,980.00
04/30/2004,12:05,1021.00,1021.25,1020.75,1021.25,268,283,551.00
04/30/2004,12:06,1021.00,1021.25,1020.50,1020.75,318,173,491.00
04/30/2004,12:07,1020.75,1021.00,1020.50,1020.50,154,78,232.00
04/30/2004,12:08,1020.50,1021.00,1020.50,1020.50,65,269,334.00
04/30/2004,12:09,1020.50,1020.75,1020.25,1020.75,101,214,315.00
04/30/2004,12:10,1020.75,1021.25,1020.50,1021.25,441,290,731.00
04/30/2004,12:11,1021.00,1021.50,1020.75,1021.00,1152,369,1521.00
04/30/2004,12:12,1021.25,1021.50,1020.50,1020.75,229,954,1183.00
04/30/2004,12:13,1020.50,1020.75,1020.25,1020.50,27,456,483.00
04/30/2004,12:14,1020.25,1020.50,1020.25,1020.50,113,121,234.00
04/30/2004,12:15,1020.50,1020.50,1020.25,1020.25,163,12,175.00
04/30/2004,12:16,1020.25,1020.75,1020.25,1020.25,267,277,544.00
04/30/2004,12:17,1020.50,1020.50,1019.50,1020.00,194,517,711.00
04/30/2004,12:18,1020.00,1020.25,1019.75,1020.25,56,71,127.00
04/30/2004,12:19,1020.25,1020.25,1019.75,1019.75,120,759,879.00
04/30/2004,12:20,1019.75,1019.75,1019.00,1019.25,294,983,1277.00
04/30/2004,12:21,1019.25,1019.50,1018.75,1019.50,813,298,1111.00
04/30/2004,12:22,1019.50,1019.75,1019.25,1019.75,467,22,489.00
04/30/2004,12:23,1019.75,1020.00,1019.50,1019.75,183,115,298.00
04/30/2004,12:24,1020.00,1020.00,1019.50,1019.50,109,205,314.00
04/30/2004,12:25,1019.75,1019.75,1019.50,1019.75,116,3,119.00
04/30/2004,12:26,1019.75,1019.75,1019.00,1019.00,106,1342,1448.00
04/30/2004,12:27,1019.00,1019.25,1019.00,1019.00,13,317,330.00
04/30/2004,12:28,1019.00,1019.75,1018.75,1019.50,936,297,1233.00
04/30/2004,12:29,1019.75,1019.75,1019.00,1019.75,109,180,289.00
04/30/2004,12:30,1019.75,1019.75,1019.00,1019.50,22,181,203.00
04/30/2004,12:31,1019.25,1020.25,1018.75,1020.25,1131,646,1777.00
04/30/2004,12:32,1020.25,1020.50,1019.50,1019.75,1453,1256,2709.00
04/30/2004,12:33,1019.50,1020.75,1019.50,1020.50,1695,438,2133.00
04/30/2004,12:34,1020.50,1021.75,1020.50,1021.25,1387,483,1870.00
04/30/2004,12:35,1021.25,1021.50,1021.00,1021.25,852,334,1186.00
04/30/2004,12:36,1021.25,1021.75,1021.00,1021.50,601,214,815.00
04/30/2004,12:37,1021.75,1021.75,1021.25,1021.25,252,476,728.00
04/30/2004,12:38,1021.25,1021.75,1021.00,1021.75,1182,473,1655.00
04/30/2004,12:39,1021.50,1022.00,1021.50,1021.75,617,312,929.00
04/30/2004,12:40,1021.75,1021.75,1021.50,1021.75,420,8,428.00
04/30/2004,12:41,1021.75,1021.75,1021.50,1021.50,39,31,70.00
04/30/2004,12:42,1021.75,1023.00,1021.75,1022.75,2859,545,3404.00
04/30/2004,12:43,1022.75,1023.25,1022.75,1023.25,1298,1341,2639.00
04/30/2004,12:44,1023.25,1023.25,1022.50,1022.50,211,1230,1441.00
04/30/2004,12:45,1022.50,1023.00,1022.50,1023.00,184,295,479.00
04/30/2004,12:46,1023.00,1023.25,1022.25,1022.50,308,426,734.00
04/30/2004,12:47,1022.25,1022.50,1022.25,1022.25,283,117,400.00
04/30/2004,12:48,1022.50,1022.75,1022.00,1022.25,305,259,564.00
04/30/2004,12:49,1022.00,1022.00,1021.50,1021.75,249,821,1070.00
04/30/2004,12:50,1021.50,1022.00,1021.50,1022.00,360,453,813.00
04/30/2004,12:51,1022.00,1022.25,1021.50,1022.25,332,143,475.00
04/30/2004,12:52,1022.25,1022.25,1022.00,1022.00,21,135,156.00
04/30/2004,12:53,1021.75,1022.50,1021.50,1022.50,843,321,1164.00
04/30/2004,12:54,1022.50,1022.75,1022.25,1022.50,290,268,558.00
04/30/2004,12:55,1022.75,1022.75,1022.00,1022.25,60,336,396.00
04/30/2004,12:56,1022.00,1022.25,1020.75,1021.00,254,1740,1994.00
04/30/2004,12:57,1021.25,1021.50,1020.75,1021.50,409,372,781.00
04/30/2004,12:58,1021.25,1021.50,1021.00,1021.50,77,93,170.00
04/30/2004,12:59,1021.25,1022.25,1021.25,1022.25,530,59,589.00
04/30/2004,13:00,1022.00,1022.75,1022.00,1022.75,645,262,907.00
04/30/2004,13:01,1022.75,1022.75,1022.00,1022.25,143,341,484.00
04/30/2004,13:02,1022.00,1022.25,1021.75,1022.00,17,106,123.00
04/30/2004,13:03,1021.75,1022.75,1021.75,1022.75,610,199,809.00
04/30/2004,13:04,1022.75,1022.75,1022.50,1022.50,603,437,1040.00
04/30/2004,13:05,1022.25,1022.25,1020.75,1021.00,228,1183,1411.00
04/30/2004,13:06,1021.00,1021.50,1020.75,1021.00,314,249,563.00
04/30/2004,13:07,1021.00,1021.50,1020.75,1021.50,201,84,285.00
04/30/2004,13:08,1021.50,1021.75,1021.25,1021.25,359,178,537.00
04/30/2004,13:09,1021.25,1021.75,1020.75,1021.50,336,604,940.00
04/30/2004,13:10,1021.50,1021.75,1021.25,1021.25,104,142,246.00
04/30/2004,13:11,1021.25,1021.50,1021.25,1021.25,16,65,81.00
04/30/2004,13:12,1021.50,1021.75,1021.25,1021.25,82,57,139.00
04/30/2004,13:13,1021.50,1021.50,1020.25,1020.50,568,1769,2337.00
04/30/2004,13:14,1020.50,1021.00,1020.25,1020.25,242,491,733.00
04/30/2004,13:15,1020.25,1020.75,1020.25,1020.25,141,201,342.00
04/30/2004,13:16,1020.25,1020.25,1019.25,1020.00,892,2259,3151.00
04/30/2004,13:17,1020.00,1020.25,1019.50,1020.25,566,158,724.00
04/30/2004,13:18,1020.25,1020.25,1019.75,1019.75,147,385,532.00
04/30/2004,13:19,1020.00,1020.75,1020.00,1020.75,342,4,346.00
04/30/2004,13:20,1020.75,1020.75,1020.50,1020.50,356,17,373.00
04/30/2004,13:21,1020.50,1021.00,1020.00,1020.50,342,1019,1361.00
04/30/2004,13:22,1020.50,1021.25,1020.50,1021.25,352,83,435.00
04/30/2004,13:23,1021.00,1021.25,1020.75,1021.00,152,126,278.00
04/30/2004,13:24,1021.00,1021.25,1020.75,1021.25,91,12,103.00
04/30/2004,13:25,1021.00,1021.00,1020.25,1020.75,376,1109,1485.00
04/30/2004,13:26,1020.75,1021.00,1020.50,1020.75,240,43,283.00
04/30/2004,13:27,1020.75,1021.25,1020.50,1020.75,195,174,369.00
04/30/2004,13:28,1021.00,1021.00,1021.00,1021.00,158,0,158.00
04/30/2004,13:29,1021.00,1021.00,1020.75,1021.00,218,77,295.00
04/30/2004,13:30,1020.75,1021.75,1020.75,1021.75,1215,11,1226.00
04/30/2004,13:31,1021.75,1022.50,1021.50,1022.00,1379,269,1648.00
04/30/2004,13:32,1022.25,1022.25,1021.50,1021.75,554,581,1135.00
04/30/2004,13:33,1021.75,1022.50,1021.75,1022.00,2024,659,2683.00
04/30/2004,13:34,1022.00,1022.25,1021.25,1021.50,260,592,852.00
04/30/2004,13:35,1021.50,1022.25,1021.50,1021.75,1490,208,1698.00
04/30/2004,13:36,1022.00,1022.00,1021.75,1022.00,128,7,135.00
04/30/2004,13:37,1022.00,1022.25,1021.75,1022.25,224,157,381.00
04/30/2004,13:38,1022.25,1022.50,1021.50,1022.00,200,144,344.00
04/30/2004,13:39,1021.75,1022.25,1021.75,1022.25,133,13,146.00
04/30/2004,13:40,1022.25,1023.00,1022.25,1023.00,1677,246,1923.00
04/30/2004,13:41,1023.00,1024.00,1022.75,1023.00,2956,1707,4663.00
04/30/2004,13:42,1023.00,1023.25,1022.25,1022.75,626,983,1609.00
04/30/2004,13:43,1022.75,1023.25,1022.75,1023.00,423,162,585.00
04/30/2004,13:44,1023.00,1023.75,1023.00,1023.00,1473,1333,2806.00
04/30/2004,13:45,1023.00,1023.25,1022.25,1023.00,739,474,1213.00
04/30/2004,13:46,1023.00,1023.00,1022.50,1022.75,144,193,337.00
04/30/2004,13:47,1022.50,1023.25,1022.50,1022.75,342,214,556.00
04/30/2004,13:48,1022.50,1023.25,1022.50,1022.75,210,146,356.00
04/30/2004,13:49,1022.75,1023.00,1022.25,1022.75,296,182,478.00
04/30/2004,13:50,1022.75,1022.75,1021.75,1022.00,192,1489,1681.00
04/30/2004,13:51,1022.00,1022.25,1020.50,1021.25,719,2459,3178.00
04/30/2004,13:52,1021.00,1021.25,1020.50,1020.50,255,1759,2014.00
04/30/2004,13:53,1020.50,1020.75,1020.00,1020.00,425,715,1140.00
04/30/2004,13:54,1020.00,1020.75,1020.00,1020.75,700,61,761.00
04/30/2004,13:55,1020.50,1020.75,1020.50,1020.50,239,300,539.00
04/30/2004,13:56,1020.50,1020.50,1019.75,1020.50,697,1237,1934.00
04/30/2004,13:57,1020.50,1021.25,1020.50,1020.50,468,585,1053.00
04/30/2004,13:58,1020.50,1021.00,1019.75,1020.75,643,744,1387.00
04/30/2004,13:59,1020.75,1021.00,1020.00,1020.25,405,726,1131.00
04/30/2004,14:00,1020.25,1020.50,1020.00,1020.00,177,703,880.00
04/30/2004,14:01,1020.00,1020.25,1019.00,1019.50,700,2266,2966.00
04/30/2004,14:02,1019.50,1019.75,1018.25,1019.00,1375,4184,5559.00
04/30/2004,14:03,1018.75,1019.00,1017.75,1018.50,2076,1960,4036.00
04/30/2004,14:04,1018.50,1019.50,1018.25,1019.00,1690,1172,2862.00
04/30/2004,14:05,1019.00,1019.25,1018.25,1019.25,857,1047,1904.00
04/30/2004,14:06,1019.25,1019.75,1019.00,1019.25,1821,1295,3116.00
04/30/2004,14:07,1019.00,1019.25,1018.75,1019.25,232,453,685.00
04/30/2004,14:08,1019.00,1019.25,1018.75,1019.00,241,171,412.00
04/30/2004,14:09,1019.00,1019.25,1019.00,1019.25,124,58,182.00
04/30/2004,14:10,1019.00,1019.00,1018.50,1018.75,574,388,962.00
04/30/2004,14:11,1018.50,1018.75,1018.25,1018.50,463,712,1175.00
04/30/2004,14:12,1018.25,1018.50,1016.75,1017.25,1555,4524,6079.00
04/30/2004,14:13,1017.00,1017.50,1016.75,1017.00,1086,1340,2426.00
04/30/2004,14:14,1016.75,1017.25,1015.75,1016.50,2921,4045,6966.00
04/30/2004,14:15,1016.50,1016.75,1016.00,1016.25,871,1357,2228.00
04/30/2004,14:16,1016.25,1017.25,1016.00,1017.00,2189,2405,4594.00
04/30/2004,14:17,1017.00,1017.75,1016.75,1017.00,1555,1378,2933.00
04/30/2004,14:18,1017.00,1017.25,1016.00,1016.25,506,911,1417.00
04/30/2004,14:19,1016.00,1016.50,1014.75,1015.00,1154,4199,5353.00
04/30/2004,14:20,1014.75,1015.75,1014.75,1015.50,1487,1077,2564.00
04/30/2004,14:21,1015.50,1015.75,1014.75,1015.25,416,1591,2007.00
04/30/2004,14:22,1015.00,1015.25,1014.00,1015.25,2969,4396,7365.00
04/30/2004,14:23,1015.25,1015.25,1014.50,1015.25,835,1109,1944.00
04/30/2004,14:24,1015.00,1015.50,1014.25,1015.00,1149,1368,2517.00
04/30/2004,14:25,1014.75,1015.00,1013.50,1013.75,1183,3932,5115.00
04/30/2004,14:26,1013.75,1014.50,1013.75,1014.25,1349,1274,2623.00
04/30/2004,14:27,1014.50,1014.75,1014.25,1014.75,907,646,1553.00
04/30/2004,14:28,1014.75,1016.25,1014.50,1016.00,4071,1166,5237.00
04/30/2004,14:29,1016.00,1016.75,1015.00,1015.25,2368,2440,4808.00
04/30/2004,14:30,1015.25,1015.50,1013.75,1014.00,2087,4111,6198.00
04/30/2004,14:31,1013.75,1015.00,1013.50,1014.75,1684,1939,3623.00
04/30/2004,14:32,1015.00,1015.00,1014.25,1014.50,736,1180,1916.00
04/30/2004,14:33,1014.75,1015.25,1014.50,1015.00,751,527,1278.00
04/30/2004,14:34,1015.00,1015.50,1015.00,1015.50,919,242,1161.00
04/30/2004,14:35,1015.75,1015.75,1014.75,1015.00,767,1265,2032.00
04/30/2004,14:36,1015.00,1016.75,1014.75,1016.00,3617,404,4021.00
04/30/2004,14:37,1016.25,1017.00,1015.25,1015.25,1915,2384,4299.00
04/30/2004,14:38,1015.25,1015.75,1014.75,1015.75,1107,866,1973.00
04/30/2004,14:39,1015.75,1016.00,1015.50,1015.50,699,537,1236.00
04/30/2004,14:40,1015.50,1016.00,1015.50,1016.00,819,737,1556.00
04/30/2004,14:41,1016.00,1016.25,1015.25,1016.25,547,722,1269.00
04/30/2004,14:42,1016.25,1017.00,1016.25,1016.75,2681,744,3425.00
04/30/2004,14:43,1016.50,1017.50,1016.50,1016.50,3145,1363,4508.00
04/30/2004,14:44,1016.75,1016.75,1016.00,1016.50,403,903,1306.00
04/30/2004,14:45,1016.25,1017.00,1016.25,1016.50,605,670,1275.00
04/30/2004,14:46,1016.50,1016.50,1015.50,1015.75,380,2109,2489.00
04/30/2004,14:47,1016.00,1016.25,1015.50,1016.25,1501,860,2361.00
04/30/2004,14:48,1016.25,1016.50,1015.75,1016.50,1002,358,1360.00
04/30/2004,14:49,1016.50,1017.25,1016.25,1017.00,3020,1956,4976.00
04/30/2004,14:50,1017.00,1018.50,1017.00,1018.00,4017,1402,5419.00
04/30/2004,14:51,1018.00,1018.75,1017.75,1018.25,1766,995,2761.00
04/30/2004,14:52,1018.25,1018.50,1017.50,1017.75,1440,1790,3230.00
04/30/2004,14:53,1017.50,1018.00,1017.25,1017.50,1192,1065,2257.00
04/30/2004,14:54,1017.50,1018.00,1017.50,1017.75,990,280,1270.00
04/30/2004,14:55,1017.75,1018.00,1016.75,1016.75,801,1922,2723.00
04/30/2004,14:56,1016.75,1017.00,1016.25,1016.25,1123,1897,3020.00
04/30/2004,14:57,1016.25,1016.50,1015.50,1016.00,1754,3343,5097.00
04/30/2004,14:58,1016.00,1016.25,1015.75,1015.75,869,2271,3140.00
04/30/2004,14:59,1015.75,1016.25,1014.75,1014.75,1612,5315,6927.00
04/30/2004,15:00,1014.75,1014.75,1013.25,1014.00,3766,8569,12335.00
04/30/2004,15:01,1013.75,1014.00,1012.75,1013.75,3078,4253,7331.00
04/30/2004,15:02,1013.75,1013.75,1013.25,1013.75,1173,1143,2316.00
04/30/2004,15:03,1013.75,1014.00,1013.00,1013.00,1106,1241,2347.00
04/30/2004,15:04,1013.00,1013.25,1012.25,1012.50,1098,4044,5142.00
04/30/2004,15:05,1012.50,1012.75,1012.00,1012.50,906,1171,2077.00
04/30/2004,15:06,1012.50,1013.00,1012.50,1012.75,1108,953,2061.00
04/30/2004,15:07,1012.75,1013.00,1012.50,1012.75,604,1760,2364.00
04/30/2004,15:08,1012.75,1013.00,1012.25,1012.50,735,1725,2460.00
04/30/2004,15:09,1012.25,1012.50,1011.50,1012.25,1631,1765,3396.00
04/30/2004,15:10,1012.00,1012.75,1011.75,1012.75,2464,1523,3987.00
04/30/2004,15:11,1013.00,1013.00,1012.50,1012.75,287,783,1070.00
04/30/2004,15:12,1012.75,1012.75,1012.25,1012.50,221,847,1068.00
04/30/2004,15:13,1012.50,1013.00,1012.25,1012.75,1147,582,1729.00
04/30/2004,15:14,1012.75,1013.00,1012.25,1012.75,1516,1732,3248.00
04/30/2004,15:15,1012.75,1013.00,1012.25,1012.50,1543,2626,4169.00
04/30/2004,15:16,1012.50,1012.50,1012.25,1012.50,1,13,14.00
05/02/2004,17:31,1013.00,1013.00,1012.25,1012.50,98,171,269.00
05/02/2004,17:32,1012.25,1012.50,1012.25,1012.50,70,129,199.00
05/02/2004,17:33,1012.50,1012.50,1012.25,1012.50,37,6,43.00
05/02/2004,17:34,1012.50,1012.50,1012.25,1012.50,20,15,35.00
05/02/2004,17:35,1012.25,1012.25,1012.00,1012.00,16,30,46.00
05/02/2004,17:36,1012.25,1012.25,1012.25,1012.25,30,0,30.00
05/02/2004,17:37,1012.25,1012.50,1012.25,1012.50,29,0,29.00
05/02/2004,17:38,1012.75,1013.00,1012.75,1012.75,127,115,242.00
05/02/2004,17:39,1012.75,1012.75,1012.50,1012.50,0,40,40.00
05/02/2004,17:40,1012.75,1012.75,1012.75,1012.75,5,0,5.00
05/02/2004,17:41,1012.75,1012.75,1012.75,1012.75,50,0,50.00
05/02/2004,17:42,1012.75,1012.75,1012.75,1012.75,7,0,7.00
05/02/2004,17:43,1012.50,1012.50,1012.50,1012.50,0,30,30.00
05/02/2004,17:44,1012.50,1012.75,1012.50,1012.75,46,1,47.00
05/02/2004,17:45,1012.75,1012.75,1012.75,1012.75,3,0,3.00
05/02/2004,17:46,1013.00,1013.25,1013.00,1013.00,43,1,44.00
05/02/2004,17:47,1013.00,1013.00,1013.00,1013.00,0,10,10.00
05/02/2004,17:48,1013.00,1013.25,1013.00,1013.25,25,6,31.00
05/02/2004,17:49,1013.25,1013.25,1013.00,1013.00,2,17,19.00
05/02/2004,17:50,1013.00,1013.00,1013.00,1013.00,0,6,6.00
05/02/2004,17:52,1013.00,1013.00,1013.00,1013.00,0,2,2.00
05/02/2004,17:53,1013.00,1013.00,1013.00,1013.00,0,16,16.00
05/02/2004,17:54,1013.25,1013.25,1013.00,1013.00,4,4,8.00
05/02/2004,17:55,1013.25,1013.25,1013.25,1013.25,15,0,15.00
05/02/2004,17:58,1013.25,1013.25,1013.25,1013.25,22,0,22.00
05/02/2004,17:59,1013.25,1013.50,1013.25,1013.25,13,4,17.00
05/02/2004,18:00,1013.25,1013.25,1013.00,1013.00,0,5,5.00
05/02/2004,18:01,1013.25,1013.50,1013.00,1013.00,12,3,15.00
05/02/2004,18:02,1013.25,1013.25,1013.25,1013.25,1,0,1.00
05/02/2004,18:03,1013.25,1013.50,1013.25,1013.25,12,2,14.00
05/02/2004,18:04,1013.50,1013.50,1013.50,1013.50,33,0,33.00
05/02/2004,18:05,1013.50,1014.00,1013.50,1013.75,99,17,116.00
05/02/2004,18:06,1013.75,1013.75,1013.50,1013.75,1,4,5.00
05/02/2004,18:07,1013.75,1013.75,1013.75,1013.75,3,0,3.00
05/02/2004,18:08,1013.75,1013.75,1013.75,1013.75,1,0,1.00
05/02/2004,18:09,1013.75,1013.75,1013.75,1013.75,1,0,1.00
05/02/2004,18:10,1013.75,1013.75,1013.75,1013.75,2,0,2.00
05/02/2004,18:11,1013.75,1013.75,1013.75,1013.75,13,0,13.00
05/02/2004,18:12,1013.75,1013.75,1013.75,1013.75,6,0,6.00
05/02/2004,18:13,1013.75,1013.75,1013.75,1013.75,5,0,5.00
05/02/2004,18:14,1013.50,1013.75,1013.50,1013.50,5,4,9.00
05/02/2004,18:15,1013.50,1013.50,1013.50,1013.50,0,13,13.00
05/02/2004,18:16,1013.75,1013.75,1013.75,1013.75,84,0,84.00
05/02/2004,18:17,1013.75,1013.75,1013.75,1013.75,2,0,2.00
05/02/2004,18:18,1013.75,1013.75,1013.75,1013.75,6,0,6.00
05/02/2004,18:19,1013.75,1013.75,1013.75,1013.75,23,0,23.00
05/02/2004,18:20,1013.75,1013.75,1013.75,1013.75,18,0,18.00
05/02/2004,18:22,1013.75,1013.75,1013.75,1013.75,9,0,9.00
05/02/2004,18:23,1013.75,1013.75,1013.50,1013.50,6,2,8.00
05/02/2004,18:24,1013.75,1013.75,1013.75,1013.75,1,0,1.00
05/02/2004,18:25,1013.75,1013.75,1013.75,1013.75,2,0,2.00
05/02/2004,18:28,1013.50,1013.50,1013.50,1013.50,0,19,19.00
05/02/2004,18:30,1013.50,1013.50,1013.50,1013.50,0,4,4.00
05/02/2004,18:31,1013.50,1013.50,1013.50,1013.50,0,3,3.00
05/02/2004,18:33,1013.50,1013.50,1013.50,1013.50,0,1,1.00
05/02/2004,18:34,1013.50,1013.50,1013.50,1013.50,0,1,1.00
05/02/2004,18:35,1013.25,1013.50,1013.25,1013.50,4,2,6.00
05/02/2004,18:36,1013.50,1013.50,1013.50,1013.50,1,0,1.00
05/02/2004,18:37,1013.50,1013.50,1013.50,1013.50,3,0,3.00
05/02/2004,18:38,1013.50,1013.50,1013.50,1013.50,2,0,2.00
05/02/2004,18:39,1013.75,1013.75,1013.75,1013.75,1,0,1.00
05/02/2004,18:40,1013.50,1013.50,1013.50,1013.50,0,9,9.00
05/02/2004,18:41,1013.50,1013.75,1013.50,1013.75,1,5,6.00
05/02/2004,18:42,1013.50,1013.50,1013.50,1013.50,0,5,5.00
05/02/2004,18:43,1013.50,1013.50,1013.50,1013.50,0,1,1.00
05/02/2004,18:47,1013.25,1013.25,1013.25,1013.25,0,1,1.00
05/02/2004,18:48,1013.50,1013.50,1013.50,1013.50,1,0,1.00
05/02/2004,18:49,1013.50,1013.50,1013.50,1013.50,1,0,1.00
05/02/2004,18:50,1013.25,1013.25,1013.25,1013.25,0,3,3.00
05/02/2004,18:51,1013.50,1013.50,1013.50,1013.50,2,0,2.00
05/02/2004,18:52,1013.50,1013.50,1013.50,1013.50,5,0,5.00
05/02/2004,18:53,1013.50,1013.75,1013.50,1013.75,8,0,8.00
05/02/2004,18:55,1013.50,1013.50,1013.50,1013.50,0,1,1.00
05/02/2004,18:56,1013.50,1013.75,1013.50,1013.75,2,13,15.00
05/02/2004,18:57,1013.75,1013.75,1013.75,1013.75,4,0,4.00
05/02/2004,18:58,1013.75,1013.75,1013.75,1013.75,2,0,2.00
05/02/2004,19:00,1013.50,1013.50,1013.50,1013.50,0,8,8.00
05/02/2004,19:01,1013.50,1013.50,1013.50,1013.50,0,4,4.00
05/02/2004,19:02,1013.50,1013.75,1013.25,1013.25,2,13,15.00
05/02/2004,19:03,1013.25,1013.50,1013.25,1013.50,3,1,4.00
05/02/2004,19:04,1013.25,1013.25,1013.25,1013.25,0,2,2.00
05/02/2004,19:05,1013.50,1013.50,1013.50,1013.50,3,0,3.00
05/02/2004,19:06,1013.50,1013.50,1013.25,1013.50,3,3,6.00
05/02/2004,19:07,1013.75,1013.75,1013.50,1013.50,2,1,3.00
05/02/2004,19:08,1013.75,1013.75,1013.75,1013.75,16,0,16.00
05/02/2004,19:09,1013.75,1013.75,1013.75,1013.75,1,0,1.00
05/02/2004,19:10,1013.75,1013.75,1013.50,1013.50,5,2,7.00
05/02/2004,19:12,1013.50,1013.50,1013.50,1013.50,0,1,1.00
05/02/2004,19:13,1013.50,1013.50,1013.50,1013.50,0,3,3.00
05/02/2004,19:15,1013.50,1013.50,1013.50,1013.50,0,7,7.00
05/02/2004,19:16,1013.75,1013.75,1013.75,1013.75,84,0,84.00
05/02/2004,19:17,1013.75,1013.75,1013.75,1013.75,21,0,21.00
05/02/2004,19:20,1013.75,1013.75,1013.75,1013.75,8,0,8.00
05/02/2004,19:21,1013.75,1013.75,1013.75,1013.75,11,0,11.00
05/02/2004,19:22,1013.75,1013.75,1013.75,1013.75,4,0,4.00
05/02/2004,19:24,1013.75,1014.00,1013.75,1014.00,4,0,4.00
05/02/2004,19:25,1013.75,1013.75,1013.75,1013.75,0,2,2.00
05/02/2004,19:26,1013.75,1013.75,1013.50,1013.75,1,10,11.00
05/02/2004,19:29,1013.75,1013.75,1013.50,1013.50,3,1,4.00
05/02/2004,19:31,1013.50,1013.50,1013.50,1013.50,0,1,1.00
05/02/2004,19:32,1013.50,1013.50,1013.50,1013.50,0,1,1.00
05/02/2004,19:34,1013.50,1013.75,1013.50,1013.75,1,2,3.00
05/02/2004,19:39,1013.75,1013.75,1013.50,1013.50,10,1,11.00
05/02/2004,19:41,1013.75,1013.75,1013.75,1013.75,2,0,2.00
05/02/2004,19:42,1013.75,1013.75,1013.75,1013.75,5,0,5.00
05/02/2004,19:50,1014.00,1014.00,1014.00,1014.00,79,0,79.00
05/02/2004,19:51,1014.00,1014.25,1014.00,1014.00,26,3,29.00
05/02/2004,19:52,1014.00,1014.00,1014.00,1014.00,0,18,18.00
05/02/2004,19:55,1014.25,1014.25,1014.25,1014.25,3,0,3.00
05/02/2004,19:57,1014.00,1014.25,1014.00,1014.00,2,7,9.00
05/02/2004,19:58,1014.00,1014.25,1014.00,1014.00,1,9,10.00
05/02/2004,19:59,1014.00,1014.00,1014.00,1014.00,0,2,2.00
05/02/2004,20:00,1014.00,1014.00,1014.00,1014.00,0,2,2.00
05/02/2004,20:01,1014.00,1014.00,1014.00,1014.00,0,5,5.00
05/02/2004,20:02,1014.00,1014.25,1014.00,1014.25,2,22,24.00
05/02/2004,20:03,1014.25,1014.25,1014.25,1014.25,35,0,35.00
05/02/2004,20:04,1014.50,1014.50,1014.25,1014.25,4,5,9.00
05/02/2004,20:05,1014.25,1014.25,1014.25,1014.25,0,28,28.00
05/02/2004,20:06,1014.25,1014.25,1014.25,1014.25,0,1,1.00
05/02/2004,20:07,1014.25,1014.25,1014.25,1014.25,0,6,6.00
05/02/2004,20:08,1014.50,1014.50,1014.25,1014.25,1,4,5.00
05/02/2004,20:11,1014.25,1014.25,1014.25,1014.25,0,1,1.00
05/02/2004,20:12,1014.25,1014.25,1013.50,1013.50,0,109,109.00
05/02/2004,20:13,1014.00,1014.00,1014.00,1014.00,5,0,5.00
05/02/2004,20:14,1013.75,1013.75,1013.75,1013.75,0,51,51.00
05/02/2004,20:15,1013.75,1013.75,1013.75,1013.75,0,2,2.00
05/02/2004,20:16,1013.50,1013.50,1013.25,1013.25,0,50,50.00
05/02/2004,20:17,1013.75,1013.75,1013.50,1013.50,1,1,2.00
05/02/2004,20:19,1013.50,1013.50,1013.50,1013.50,0,1,1.00
05/02/2004,20:20,1013.75,1013.75,1013.75,1013.75,1,0,1.00
05/02/2004,20:21,1013.75,1013.75,1013.75,1013.75,15,0,15.00
05/02/2004,20:22,1013.75,1014.00,1013.75,1014.00,24,0,24.00
05/02/2004,20:23,1013.75,1013.75,1013.75,1013.75,0,2,2.00
05/02/2004,20:26,1013.50,1013.75,1013.25,1013.75,1,62,63.00
05/02/2004,20:29,1013.50,1013.50,1013.25,1013.25,0,15,15.00
05/02/2004,20:30,1013.25,1013.25,1013.25,1013.25,0,57,57.00
05/02/2004,20:31,1013.25,1013.25,1013.25,1013.25,0,6,6.00
05/02/2004,20:32,1013.25,1013.25,1013.25,1013.25,0,4,4.00
05/02/2004,20:33,1013.25,1013.25,1013.25,1013.25,0,10,10.00
05/02/2004,20:34,1013.25,1013.25,1013.25,1013.25,0,5,5.00
05/02/2004,20:36,1013.25,1013.25,1013.25,1013.25,0,2,2.00
05/02/2004,20:38,1013.25,1013.25,1013.25,1013.25,0,1,1.00
05/02/2004,20:39,1013.50,1013.50,1013.25,1013.25,1,1,2.00
05/02/2004,20:40,1013.50,1013.50,1013.50,1013.50,1,0,1.00
05/02/2004,20:44,1013.50,1013.50,1013.50,1013.50,1,0,1.00
05/02/2004,20:48,1013.50,1013.50,1013.50,1013.50,5,0,5.00
05/02/2004,20:49,1013.50,1013.75,1013.50,1013.75,15,0,15.00
05/02/2004,20:50,1013.75,1013.75,1013.75,1013.75,20,0,20.00
05/02/2004,20:52,1014.00,1014.00,1014.00,1014.00,1,0,1.00
05/02/2004,20:53,1013.75,1013.75,1013.75,1013.75,0,6,6.00
05/02/2004,20:55,1014.00,1014.25,1014.00,1014.25,57,0,57.00
05/02/2004,20:56,1014.25,1014.25,1014.25,1014.25,7,0,7.00
05/02/2004,20:57,1014.00,1014.00,1014.00,1014.00,0,1,1.00
05/02/2004,20:58,1014.00,1014.00,1014.00,1014.00,0,3,3.00
05/02/2004,20:59,1014.25,1014.50,1014.25,1014.25,28,16,44.00
05/02/2004,21:00,1014.25,1014.50,1014.25,1014.50,7,36,43.00
05/02/2004,21:02,1014.50,1014.50,1014.50,1014.50,1,0,1.00
05/02/2004,21:03,1014.50,1014.75,1014.50,1014.50,47,13,60.00
05/02/2004,21:04,1014.50,1014.50,1014.50,1014.50,0,16,16.00
05/02/2004,21:06,1014.50,1014.50,1014.25,1014.25,0,2,2.00
05/02/2004,21:07,1014.25,1014.50,1014.25,1014.50,1,1,2.00
05/02/2004,21:08,1014.50,1014.50,1014.50,1014.50,1,0,1.00
05/02/2004,21:10,1014.25,1014.25,1014.25,1014.25,0,18,18.00
05/02/2004,21:11,1014.00,1014.00,1014.00,1014.00,0,21,21.00
05/02/2004,21:12,1013.75,1013.75,1013.75,1013.75,0,13,13.00
05/02/2004,21:13,1013.50,1014.00,1013.50,1013.50,21,51,72.00
05/02/2004,21:14,1013.50,1013.75,1013.50,1013.75,1,3,4.00
05/02/2004,21:15,1013.50,1013.50,1013.50,1013.50,0,1,1.00
05/02/2004,21:17,1013.75,1013.75,1013.75,1013.75,1,0,1.00
05/02/2004,21:21,1013.50,1013.50,1013.50,1013.50,0,8,8.00
05/02/2004,21:22,1013.75,1013.75,1013.75,1013.75,15,0,15.00
05/02/2004,21:23,1013.75,1013.75,1013.75,1013.75,1,0,1.00
05/02/2004,21:24,1013.75,1013.75,1013.75,1013.75,1,0,1.00
05/02/2004,21:25,1013.75,1013.75,1013.75,1013.75,4,0,4.00
05/02/2004,21:32,1013.75,1013.75,1013.75,1013.75,1,0,1.00
05/02/2004,21:33,1013.75,1013.75,1013.75,1013.75,2,0,2.00
05/02/2004,21:37,1014.00,1014.00,1014.00,1014.00,1,0,1.00
05/02/2004,21:41,1014.00,1014.00,1014.00,1014.00,1,0,1.00
05/02/2004,21:43,1014.00,1014.00,1014.00,1014.00,12,0,12.00
05/02/2004,21:44,1013.75,1013.75,1013.75,1013.75,0,1,1.00
05/02/2004,21:45,1013.75,1013.75,1013.75,1013.75,0,1,1.00
05/02/2004,21:46,1014.00,1014.00,1014.00,1014.00,1,0,1.00
05/02/2004,21:49,1013.75,1013.75,1013.75,1013.75,0,3,3.00
05/02/2004,21:50,1013.75,1013.75,1013.75,1013.75,0,9,9.00
05/02/2004,21:51,1013.75,1013.75,1013.75,1013.75,0,1,1.00
05/02/2004,21:54,1013.75,1013.75,1013.75,1013.75,0,1,1.00
05/02/2004,21:56,1013.75,1013.75,1013.75,1013.75,0,2,2.00
05/02/2004,21:57,1013.75,1013.75,1013.75,1013.75,0,1,1.00
05/02/2004,21:58,1013.50,1013.50,1013.50,1013.50,0,1,1.00
05/02/2004,21:59,1013.75,1014.00,1013.75,1014.00,84,0,84.00
05/02/2004,22:00,1014.25,1014.25,1014.25,1014.25,5,0,5.00
05/02/2004,22:02,1014.00,1014.00,1014.00,1014.00,0,7,7.00
05/02/2004,22:03,1014.00,1014.00,1014.00,1014.00,0,1,1.00
05/02/2004,22:04,1014.00,1014.00,1014.00,1014.00,0,17,17.00
05/02/2004,22:05,1014.25,1014.25,1014.25,1014.25,1,0,1.00
05/02/2004,22:06,1014.25,1014.25,1014.25,1014.25,33,0,33.00
05/02/2004,22:07,1014.25,1014.25,1014.25,1014.25,5,0,5.00
05/02/2004,22:08,1014.25,1014.25,1014.25,1014.25,14,0,14.00
05/02/2004,22:09,1014.25,1014.25,1014.25,1014.25,3,0,3.00
05/02/2004,22:10,1014.25,1014.25,1014.25,1014.25,4,0,4.00
05/02/2004,22:11,1014.25,1014.25,1014.25,1014.25,5,0,5.00
05/02/2004,22:15,1014.00,1014.00,1014.00,1014.00,0,4,4.00
05/02/2004,22:16,1014.25,1014.25,1014.25,1014.25,2,0,2.00
05/02/2004,22:17,1014.25,1014.25,1014.25,1014.25,5,0,5.00
05/02/2004,22:19,1014.50,1014.50,1014.50,1014.50,1,0,1.00
05/02/2004,22:20,1014.25,1014.50,1014.25,1014.50,3,7,10.00
05/02/2004,22:21,1014.50,1014.50,1014.50,1014.50,1,0,1.00
05/02/2004,22:22,1014.50,1014.50,1014.50,1014.50,11,0,11.00
05/02/2004,22:25,1014.50,1014.50,1014.50,1014.50,2,0,2.00
05/02/2004,22:29,1014.50,1014.50,1014.25,1014.25,5,1,6.00
05/02/2004,22:32,1014.50,1014.50,1014.50,1014.50,11,0,11.00
05/02/2004,22:34,1014.50,1014.50,1014.50,1014.50,15,0,15.00
05/02/2004,22:35,1014.25,1014.25,1014.25,1014.25,0,12,12.00
05/02/2004,22:37,1014.00,1014.00,1014.00,1014.00,0,4,4.00
05/02/2004,22:39,1014.25,1014.25,1014.25,1014.25,2,0,2.00
05/02/2004,22:41,1014.25,1014.25,1014.25,1014.25,2,0,2.00
05/02/2004,22:43,1014.25,1014.25,1014.25,1014.25,6,0,6.00
05/02/2004,22:44,1014.25,1014.25,1014.25,1014.25,2,0,2.00
05/02/2004,22:45,1014.25,1014.25,1014.25,1014.25,2,0,2.00
05/02/2004,22:46,1014.25,1014.25,1014.25,1014.25,1,0,1.00
05/02/2004,22:48,1014.25,1014.25,1014.25,1014.25,1,0,1.00
05/02/2004,22:51,1014.25,1014.25,1014.25,1014.25,2,0,2.00
05/02/2004,22:55,1014.25,1014.50,1014.25,1014.50,25,0,25.00
05/02/2004,22:57,1014.50,1014.50,1014.50,1014.50,12,0,12.00
05/02/2004,22:58,1014.50,1014.50,1014.50,1014.50,5,0,5.00
05/02/2004,23:03,1014.75,1014.75,1014.75,1014.75,101,0,101.00
05/02/2004,23:04,1014.75,1014.75,1014.75,1014.75,46,0,46.00
05/02/2004,23:05,1014.75,1014.75,1014.75,1014.75,7,0,7.00
05/02/2004,23:06,1014.75,1014.75,1014.75,1014.75,2,0,2.00
05/02/2004,23:08,1014.75,1014.75,1014.75,1014.75,3,0,3.00
05/02/2004,23:10,1014.75,1014.75,1014.75,1014.75,3,0,3.00
05/02/2004,23:13,1014.50,1014.50,1014.50,1014.50,0,1,1.00
05/02/2004,23:18,1014.75,1014.75,1014.75,1014.75,1,0,1.00
05/02/2004,23:21,1014.75,1014.75,1014.75,1014.75,1,0,1.00
05/02/2004,23:25,1014.50,1014.50,1014.25,1014.25,0,5,5.00
05/02/2004,23:27,1014.50,1014.50,1014.00,1014.00,2,13,15.00
05/02/2004,23:28,1014.25,1014.25,1014.25,1014.25,3,0,3.00
05/02/2004,23:31,1014.25,1014.25,1014.25,1014.25,7,0,7.00
05/02/2004,23:32,1014.25,1014.50,1014.25,1014.50,51,0,51.00
05/02/2004,23:33,1014.50,1014.50,1014.50,1014.50,1,0,1.00
05/02/2004,23:36,1014.50,1014.50,1014.50,1014.50,2,0,2.00
05/02/2004,23:38,1014.50,1014.50,1014.50,1014.50,1,0,1.00
05/02/2004,23:42,1014.50,1014.50,1014.50,1014.50,3,0,3.00
05/02/2004,23:43,1014.50,1014.50,1014.50,1014.50,1,0,1.00
05/02/2004,23:44,1014.50,1014.50,1014.50,1014.50,25,0,25.00
05/02/2004,23:46,1014.50,1014.50,1014.50,1014.50,1,0,1.00
05/02/2004,23:47,1014.25,1014.25,1014.25,1014.25,0,2,2.00
05/02/2004,23:48,1014.50,1014.50,1014.50,1014.50,1,0,1.00
05/02/2004,23:49,1014.25,1014.25,1014.25,1014.25,0,2,2.00
05/02/2004,23:54,1014.25,1014.25,1014.25,1014.25,0,2,2.00
05/03/2004,00:02,1014.25,1014.25,1014.25,1014.25,0,1,1.00
05/03/2004,00:13,1014.50,1014.50,1014.50,1014.50,1,0,1.00
05/03/2004,00:15,1014.25,1014.25,1014.25,1014.25,0,10,10.00
05/03/2004,00:16,1014.50,1014.50,1014.50,1014.50,1,0,1.00
05/03/2004,00:21,1014.25,1014.25,1014.25,1014.25,0,1,1.00
05/03/2004,00:24,1014.50,1014.50,1014.50,1014.50,1,0,1.00
05/03/2004,00:25,1014.50,1014.50,1014.50,1014.50,1,0,1.00
05/03/2004,00:29,1014.50,1014.50,1014.50,1014.50,6,0,6.00
05/03/2004,00:30,1014.50,1014.50,1014.50,1014.50,2,0,2.00
05/03/2004,00:43,1014.25,1014.25,1014.25,1014.25,0,15,15.00
05/03/2004,00:46,1014.50,1014.50,1014.25,1014.25,4,1,5.00
05/03/2004,00:47,1014.25,1014.25,1014.25,1014.25,0,1,1.00
05/03/2004,00:48,1014.50,1014.50,1014.50,1014.50,2,0,2.00
05/03/2004,00:52,1014.50,1014.50,1014.50,1014.50,7,0,7.00
05/03/2004,01:01,1014.50,1014.50,1014.50,1014.50,2,0,2.00
05/03/2004,01:02,1014.75,1014.75,1014.75,1014.75,1,0,1.00
05/03/2004,01:03,1014.75,1014.75,1014.75,1014.75,6,0,6.00
05/03/2004,01:04,1014.75,1014.75,1014.75,1014.75,14,0,14.00
05/03/2004,01:05,1015.00,1015.25,1015.00,1015.25,9,0,9.00
05/03/2004,01:07,1015.25,1015.25,1015.25,1015.25,10,0,10.00
05/03/2004,01:08,1015.00,1015.00,1015.00,1015.00,0,23,23.00
05/03/2004,01:13,1015.00,1015.00,1015.00,1015.00,0,1,1.00
05/03/2004,01:14,1015.00,1015.00,1015.00,1015.00,0,10,10.00
05/03/2004,01:15,1015.00,1015.25,1015.00,1015.25,4,18,22.00
05/03/2004,01:16,1015.25,1015.25,1015.25,1015.25,15,0,15.00
05/03/2004,01:17,1015.00,1015.00,1014.75,1014.75,0,63,63.00
05/03/2004,01:18,1014.50,1014.50,1014.50,1014.50,0,5,5.00
05/03/2004,01:19,1014.75,1014.75,1014.75,1014.75,1,0,1.00
05/03/2004,01:20,1014.75,1014.75,1014.75,1014.75,1,0,1.00
05/03/2004,01:22,1014.75,1014.75,1014.75,1014.75,1,0,1.00
05/03/2004,01:24,1014.75,1015.00,1014.75,1014.75,40,2,42.00
05/03/2004,01:25,1014.75,1014.75,1014.75,1014.75,0,5,5.00
05/03/2004,01:28,1014.50,1014.50,1014.50,1014.50,0,1,1.00
05/03/2004,01:30,1014.75,1014.75,1014.75,1014.75,1,0,1.00
05/03/2004,01:31,1014.50,1014.50,1014.50,1014.50,0,4,4.00
05/03/2004,01:32,1014.50,1014.50,1014.50,1014.50,0,3,3.00
05/03/2004,01:34,1014.50,1014.50,1014.50,1014.50,0,22,22.00
05/03/2004,01:35,1014.50,1014.50,1014.50,1014.50,0,18,18.00
05/03/2004,01:36,1014.25,1014.25,1014.25,1014.25,0,5,5.00
05/03/2004,01:37,1014.50,1014.75,1014.50,1014.50,28,1,29.00
05/03/2004,01:39,1014.50,1014.50,1014.50,1014.50,0,11,11.00
05/03/2004,01:40,1014.50,1014.50,1014.50,1014.50,0,2,2.00
05/03/2004,01:43,1014.75,1014.75,1014.75,1014.75,36,0,36.00
05/03/2004,01:44,1014.75,1014.75,1014.75,1014.75,8,0,8.00
05/03/2004,01:46,1014.75,1014.75,1014.75,1014.75,2,0,2.00
05/03/2004,01:47,1015.00,1015.25,1015.00,1015.25,113,5,118.00
05/03/2004,01:48,1015.25,1015.25,1015.25,1015.25,1,0,1.00
05/03/2004,01:49,1015.00,1015.00,1015.00,1015.00,0,10,10.00
05/03/2004,01:50,1015.00,1015.25,1014.75,1015.25,2,3,5.00
05/03/2004,01:51,1015.25,1015.25,1015.25,1015.25,5,0,5.00
05/03/2004,01:52,1015.00,1015.00,1015.00,1015.00,0,9,9.00
05/03/2004,01:54,1015.00,1015.25,1015.00,1015.25,10,6,16.00
05/03/2004,01:55,1015.25,1015.25,1015.00,1015.00,14,1,15.00
05/03/2004,01:56,1015.00,1015.00,1015.00,1015.00,0,1,1.00
05/03/2004,01:57,1015.00,1015.00,1015.00,1015.00,0,10,10.00
05/03/2004,01:58,1015.00,1015.00,1015.00,1015.00,0,5,5.00
05/03/2004,01:59,1015.00,1015.00,1015.00,1015.00,0,5,5.00
05/03/2004,02:01,1015.25,1016.00,1015.25,1016.00,198,15,213.00
05/03/2004,02:02,1015.75,1016.00,1015.75,1015.75,18,25,43.00
05/03/2004,02:03,1016.00,1016.25,1016.00,1016.25,87,1,88.00
05/03/2004,02:04,1016.25,1016.50,1016.00,1016.50,47,5,52.00
05/03/2004,02:05,1016.25,1016.50,1016.25,1016.50,19,53,72.00
05/03/2004,02:06,1016.50,1016.50,1016.50,1016.50,149,0,149.00
05/03/2004,02:07,1016.50,1016.75,1016.50,1016.75,152,0,152.00
05/03/2004,02:08,1016.75,1016.75,1016.50,1016.75,140,16,156.00
05/03/2004,02:09,1016.75,1017.00,1016.75,1016.75,20,40,60.00
05/03/2004,02:10,1016.50,1016.50,1016.50,1016.50,0,3,3.00
05/03/2004,02:11,1016.50,1016.50,1016.50,1016.50,0,1,1.00
05/03/2004,02:13,1016.50,1016.50,1016.50,1016.50,0,51,51.00
05/03/2004,02:15,1016.50,1016.50,1016.50,1016.50,0,36,36.00
05/03/2004,02:16,1016.50,1016.75,1016.50,1016.50,68,5,73.00
05/03/2004,02:18,1016.25,1016.50,1016.00,1016.25,5,21,26.00
05/03/2004,02:20,1016.00,1016.00,1016.00,1016.00,0,16,16.00
05/03/2004,02:21,1016.00,1016.25,1016.00,1016.25,34,17,51.00
05/03/2004,02:23,1016.25,1016.25,1016.00,1016.00,5,20,25.00
05/03/2004,02:24,1016.25,1016.25,1016.00,1016.00,50,2,52.00
05/03/2004,02:25,1016.00,1016.00,1016.00,1016.00,0,23,23.00
05/03/2004,02:26,1016.00,1016.00,1016.00,1016.00,0,29,29.00
05/03/2004,02:27,1016.00,1016.00,1016.00,1016.00,0,4,4.00
05/03/2004,02:28,1016.25,1016.25,1016.25,1016.25,4,0,4.00
05/03/2004,02:29,1016.00,1016.00,1016.00,1016.00,0,1,1.00
05/03/2004,02:30,1016.25,1016.25,1016.25,1016.25,37,0,37.00
05/03/2004,02:31,1016.50,1016.50,1015.75,1016.00,24,58,82.00
05/03/2004,02:32,1015.75,1015.75,1015.75,1015.75,0,7,7.00
05/03/2004,02:33,1015.75,1015.75,1015.75,1015.75,0,48,48.00
05/03/2004,02:34,1015.50,1015.50,1015.25,1015.25,0,64,64.00
05/03/2004,02:35,1015.25,1015.25,1015.00,1015.00,0,83,83.00
05/03/2004,02:36,1015.00,1015.00,1015.00,1015.00,0,5,5.00
05/03/2004,02:37,1015.25,1015.25,1015.00,1015.00,1,2,3.00
05/03/2004,02:38,1015.00,1015.00,1015.00,1015.00,0,15,15.00
05/03/2004,02:39,1014.75,1015.00,1014.75,1014.75,1,72,73.00
05/03/2004,02:40,1014.75,1014.75,1014.75,1014.75,0,47,47.00
05/03/2004,02:42,1015.00,1015.00,1015.00,1015.00,18,0,18.00
05/03/2004,02:44,1015.00,1015.00,1015.00,1015.00,7,0,7.00
05/03/2004,02:45,1015.00,1016.00,1015.00,1015.50,180,111,291.00
05/03/2004,02:46,1015.75,1015.75,1015.50,1015.50,18,33,51.00
05/03/2004,02:48,1015.25,1015.25,1015.25,1015.25,0,21,21.00
05/03/2004,02:51,1015.00,1015.00,1015.00,1015.00,0,2,2.00
05/03/2004,02:52,1015.00,1015.00,1015.00,1015.00,0,1,1.00
05/03/2004,02:54,1015.00,1015.00,1015.00,1015.00,0,5,5.00
05/03/2004,02:55,1015.25,1015.25,1015.25,1015.25,10,0,10.00
05/03/2004,02:56,1015.25,1015.50,1015.25,1015.50,120,0,120.00
05/03/2004,02:57,1015.25,1015.25,1015.00,1015.00,0,48,48.00
05/03/2004,02:58,1015.00,1015.25,1015.00,1015.00,10,21,31.00
05/03/2004,02:59,1015.00,1015.00,1014.75,1015.00,22,22,44.00
05/03/2004,03:00,1015.00,1015.00,1014.75,1015.00,32,9,41.00
05/03/2004,03:01,1015.00,1015.00,1014.75,1015.00,36,36,72.00
05/03/2004,03:02,1015.00,1015.00,1015.00,1015.00,26,0,26.00
05/03/2004,03:03,1015.00,1015.00,1014.75,1015.00,19,11,30.00
05/03/2004,03:04,1015.25,1015.25,1015.00,1015.00,8,7,15.00
05/03/2004,03:05,1015.00,1015.25,1015.00,1015.00,5,6,11.00
05/03/2004,03:06,1015.00,1015.00,1015.00,1015.00,0,7,7.00
05/03/2004,03:07,1015.00,1015.00,1015.00,1015.00,0,18,18.00
05/03/2004,03:09,1014.75,1014.75,1014.75,1014.75,0,20,20.00
05/03/2004,03:10,1015.00,1015.00,1014.75,1014.75,10,10,20.00
05/03/2004,03:11,1014.75,1014.75,1014.75,1014.75,0,3,3.00
05/03/2004,03:13,1014.75,1015.00,1014.75,1015.00,59,1,60.00
05/03/2004,03:14,1015.00,1015.00,1015.00,1015.00,21,0,21.00
05/03/2004,03:17,1015.25,1015.25,1015.25,1015.25,4,0,4.00
05/03/2004,03:18,1015.00,1015.00,1015.00,1015.00,0,2,2.00
05/03/2004,03:19,1015.25,1015.25,1015.25,1015.25,5,0,5.00
05/03/2004,03:20,1015.25,1015.25,1015.25,1015.25,20,0,20.00
05/03/2004,03:21,1015.50,1015.50,1015.50,1015.50,9,0,9.00
05/03/2004,03:22,1015.50,1015.50,1015.25,1015.25,1,9,10.00
05/03/2004,03:23,1015.00,1015.50,1015.00,1015.50,13,15,28.00
05/03/2004,03:24,1015.50,1015.50,1015.50,1015.50,5,0,5.00
05/03/2004,03:25,1015.25,1015.50,1015.25,1015.50,4,5,9.00
05/03/2004,03:26,1015.50,1015.50,1015.25,1015.25,5,12,17.00
05/03/2004,03:27,1015.50,1015.50,1015.25,1015.25,20,12,32.00
05/03/2004,03:28,1015.25,1015.25,1015.25,1015.25,0,6,6.00
05/03/2004,03:29,1015.00,1015.00,1015.00,1015.00,0,1,1.00
05/03/2004,03:32,1015.25,1015.25,1015.25,1015.25,1,0,1.00
05/03/2004,03:33,1015.25,1015.25,1015.25,1015.25,1,0,1.00
05/03/2004,03:34,1015.25,1015.25,1015.25,1015.25,1,0,1.00
05/03/2004,03:35,1015.25,1015.25,1015.25,1015.25,2,0,2.00
05/03/2004,03:36,1015.25,1015.25,1015.25,1015.25,28,0,28.00
05/03/2004,03:37,1015.25,1015.25,1015.25,1015.25,10,0,10.00
05/03/2004,03:38,1015.50,1015.50,1015.50,1015.50,2,0,2.00
05/03/2004,03:39,1015.50,1015.50,1015.50,1015.50,21,0,21.00
05/03/2004,03:40,1015.50,1015.75,1015.50,1015.75,20,0,20.00
05/03/2004,03:41,1015.50,1015.75,1015.50,1015.75,10,1,11.00
05/03/2004,03:42,1015.75,1015.75,1015.75,1015.75,20,0,20.00
05/03/2004,03:43,1015.75,1015.75,1015.50,1015.75,67,1,68.00
05/03/2004,03:44,1015.50,1016.00,1015.50,1016.00,14,2,16.00
05/03/2004,03:45,1016.00,1016.00,1015.75,1015.75,1,23,24.00
05/03/2004,03:46,1015.50,1015.75,1015.50,1015.75,2,8,10.00
05/03/2004,03:47,1015.50,1015.50,1015.50,1015.50,0,5,5.00
05/03/2004,03:50,1015.50,1015.50,1015.50,1015.50,0,1,1.00
05/03/2004,03:51,1015.50,1015.50,1015.50,1015.50,0,2,2.00
05/03/2004,03:53,1015.75,1015.75,1015.75,1015.75,27,0,27.00
05/03/2004,03:54,1015.75,1015.75,1015.75,1015.75,1,0,1.00
05/03/2004,03:55,1015.75,1016.00,1015.75,1016.00,16,0,16.00
05/03/2004,03:56,1015.75,1015.75,1015.75,1015.75,0,2,2.00
05/03/2004,03:57,1016.00,1016.00,1016.00,1016.00,6,0,6.00
05/03/2004,03:58,1016.00,1016.00,1016.00,1016.00,4,0,4.00
05/03/2004,03:59,1016.00,1016.25,1016.00,1016.25,74,11,85.00
05/03/2004,04:00,1016.25,1016.75,1016.25,1016.25,64,65,129.00
05/03/2004,04:01,1016.50,1016.50,1016.25,1016.25,44,1,45.00
05/03/2004,04:02,1016.25,1016.50,1016.25,1016.50,1,5,6.00
05/03/2004,04:03,1016.25,1016.25,1016.25,1016.25,0,19,19.00
05/03/2004,04:04,1016.25,1016.25,1016.25,1016.25,0,1,1.00
05/03/2004,04:05,1016.25,1016.25,1016.25,1016.25,0,10,10.00
05/03/2004,04:06,1016.50,1016.75,1016.50,1016.75,23,0,23.00
05/03/2004,04:07,1016.50,1016.75,1016.50,1016.75,7,29,36.00
05/03/2004,04:08,1016.50,1016.50,1016.50,1016.50,0,25,25.00
05/03/2004,04:09,1016.75,1016.75,1016.75,1016.75,25,0,25.00
05/03/2004,04:11,1016.75,1016.75,1016.75,1016.75,1,0,1.00
05/03/2004,04:12,1016.50,1016.75,1016.50,1016.75,2,2,4.00
05/03/2004,04:13,1016.75,1016.75,1016.75,1016.75,27,0,27.00
05/03/2004,04:14,1016.75,1016.75,1016.75,1016.75,52,0,52.00
05/03/2004,04:15,1016.75,1016.75,1016.75,1016.75,22,0,22.00
05/03/2004,04:16,1017.00,1017.00,1016.75,1016.75,1,5,6.00
05/03/2004,04:18,1016.50,1016.50,1016.50,1016.50,0,27,27.00
05/03/2004,04:19,1016.75,1016.75,1016.75,1016.75,15,0,15.00
05/03/2004,04:20,1016.50,1017.00,1016.50,1017.00,66,1,67.00
05/03/2004,04:21,1016.75,1016.75,1016.75,1016.75,0,1,1.00
05/03/2004,04:22,1016.75,1016.75,1016.75,1016.75,0,2,2.00
05/03/2004,04:24,1016.75,1017.25,1016.75,1017.25,82,31,113.00
05/03/2004,04:25,1017.25,1017.25,1017.00,1017.25,334,1,335.00
05/03/2004,04:26,1017.25,1017.25,1017.00,1017.25,62,25,87.00
05/03/2004,04:27,1017.25,1017.75,1017.25,1017.25,87,54,141.00
05/03/2004,04:28,1017.25,1017.25,1017.25,1017.25,0,51,51.00
05/03/2004,04:29,1017.25,1017.25,1017.00,1017.00,2,11,13.00
05/03/2004,04:30,1017.25,1017.25,1017.00,1017.00,43,18,61.00
05/03/2004,04:31,1017.00,1017.00,1017.00,1017.00,0,28,28.00
05/03/2004,04:32,1017.25,1017.25,1017.00,1017.00,5,63,68.00
05/03/2004,04:35,1017.00,1017.00,1017.00,1017.00,0,21,21.00
05/03/2004,04:36,1017.25,1017.25,1017.25,1017.25,8,0,8.00
05/03/2004,04:37,1017.00,1017.00,1017.00,1017.00,0,26,26.00
05/03/2004,04:38,1017.00,1017.00,1017.00,1017.00,0,5,5.00
05/03/2004,04:39,1017.00,1017.25,1017.00,1017.00,21,13,34.00
05/03/2004,04:41,1017.00,1017.00,1017.00,1017.00,0,6,6.00
05/03/2004,04:42,1017.00,1017.00,1017.00,1017.00,0,8,8.00
05/03/2004,04:43,1016.75,1016.75,1016.50,1016.50,1,33,34.00
05/03/2004,04:44,1016.50,1016.50,1016.50,1016.50,0,40,40.00
05/03/2004,04:45,1016.50,1016.75,1016.25,1016.75,1,11,12.00
05/03/2004,04:46,1016.75,1016.75,1016.75,1016.75,42,0,42.00
05/03/2004,04:48,1017.00,1017.25,1017.00,1017.25,22,10,32.00
05/03/2004,04:49,1017.25,1017.25,1017.00,1017.00,6,1,7.00
05/03/2004,04:50,1017.25,1017.25,1017.25,1017.25,6,0,6.00
05/03/2004,04:51,1017.25,1017.25,1017.25,1017.25,16,0,16.00
05/03/2004,04:52,1017.25,1017.50,1017.25,1017.50,7,0,7.00
05/03/2004,04:53,1017.25,1017.25,1017.25,1017.25,0,21,21.00
05/03/2004,04:54,1017.25,1017.25,1017.25,1017.25,0,4,4.00
05/03/2004,04:55,1017.25,1017.25,1017.25,1017.25,0,26,26.00
05/03/2004,04:56,1017.25,1017.25,1017.25,1017.25,0,21,21.00
05/03/2004,04:57,1017.25,1017.50,1017.25,1017.50,107,10,117.00
05/03/2004,04:58,1017.50,1017.75,1017.50,1017.75,20,0,20.00
05/03/2004,04:59,1017.50,1017.50,1017.50,1017.50,0,20,20.00
05/03/2004,05:00,1017.50,1017.50,1017.50,1017.50,0,12,12.00
05/03/2004,05:01,1017.50,1017.50,1017.50,1017.50,0,14,14.00
05/03/2004,05:02,1017.50,1018.00,1017.50,1017.75,132,16,148.00
05/03/2004,05:03,1017.75,1017.75,1017.75,1017.75,0,3,3.00
05/03/2004,05:04,1018.00,1018.00,1018.00,1018.00,76,0,76.00
05/03/2004,05:05,1017.75,1017.75,1017.75,1017.75,0,22,22.00
05/03/2004,05:06,1017.75,1017.75,1017.75,1017.75,0,2,2.00
05/03/2004,05:08,1017.75,1017.75,1017.75,1017.75,0,1,1.00
05/03/2004,05:09,1017.75,1017.75,1017.75,1017.75,0,25,25.00
05/03/2004,05:10,1017.75,1017.75,1017.75,1017.75,0,5,5.00
05/03/2004,05:12,1017.75,1017.75,1017.75,1017.75,0,1,1.00
05/03/2004,05:13,1017.75,1017.75,1017.75,1017.75,0,1,1.00
05/03/2004,05:14,1017.75,1018.00,1017.75,1018.00,31,40,71.00
05/03/2004,05:15,1018.00,1018.25,1018.00,1018.25,20,0,20.00
05/03/2004,05:17,1018.25,1018.25,1018.00,1018.00,50,53,103.00
05/03/2004,05:18,1017.75,1018.00,1017.75,1018.00,1,3,4.00
05/03/2004,05:19,1017.75,1018.00,1017.75,1018.00,10,15,25.00
05/03/2004,05:20,1017.75,1017.75,1017.75,1017.75,0,30,30.00
05/03/2004,05:21,1017.75,1017.75,1017.75,1017.75,0,9,9.00
05/03/2004,05:23,1017.50,1017.50,1017.50,1017.50,0,1,1.00
05/03/2004,05:24,1017.50,1017.50,1017.50,1017.50,0,1,1.00
05/03/2004,05:25,1017.50,1017.50,1017.50,1017.50,0,16,16.00
05/03/2004,05:27,1017.50,1017.50,1017.50,1017.50,0,1,1.00
05/03/2004,05:28,1017.75,1017.75,1017.75,1017.75,1,0,1.00
05/03/2004,05:29,1017.75,1017.75,1017.75,1017.75,8,0,8.00
05/03/2004,05:30,1017.75,1017.75,1017.75,1017.75,4,0,4.00
05/03/2004,05:31,1017.75,1018.00,1017.75,1017.75,2,1,3.00
05/03/2004,05:32,1017.75,1017.75,1017.50,1017.50,0,25,25.00
05/03/2004,05:33,1017.50,1017.75,1017.50,1017.75,4,1,5.00
05/03/2004,05:34,1017.75,1017.75,1017.50,1017.50,5,71,76.00
05/03/2004,05:35,1017.50,1017.50,1017.50,1017.50,0,18,18.00
05/03/2004,05:36,1017.50,1017.50,1017.50,1017.50,0,6,6.00
05/03/2004,05:37,1017.50,1017.50,1017.50,1017.50,0,1,1.00
05/03/2004,05:38,1017.75,1017.75,1017.50,1017.50,2,4,6.00
05/03/2004,05:39,1017.50,1017.50,1017.50,1017.50,0,2,2.00
05/03/2004,05:40,1017.50,1017.50,1017.50,1017.50,0,1,1.00
05/03/2004,05:42,1017.50,1017.75,1017.50,1017.50,5,70,75.00
05/03/2004,05:45,1017.25,1017.50,1017.25,1017.50,1,25,26.00
05/03/2004,05:46,1017.25,1017.25,1017.00,1017.25,10,11,21.00
05/03/2004,05:47,1017.25,1017.25,1017.25,1017.25,32,0,32.00
05/03/2004,05:48,1017.50,1017.50,1017.25,1017.25,4,4,8.00
05/03/2004,05:51,1017.25,1017.25,1017.25,1017.25,0,2,2.00
05/03/2004,05:52,1017.25,1017.50,1017.25,1017.50,1,11,12.00
05/03/2004,05:54,1017.50,1017.50,1017.25,1017.25,21,2,23.00
05/03/2004,05:56,1017.50,1017.50,1017.50,1017.50,60,0,60.00
05/03/2004,05:57,1017.50,1017.50,1017.50,1017.50,1,0,1.00
05/03/2004,05:58,1017.50,1017.50,1017.50,1017.50,1,0,1.00
05/03/2004,06:01,1017.75,1017.75,1017.75,1017.75,1,0,1.00
05/03/2004,06:02,1017.75,1017.75,1017.50,1017.50,5,100,105.00
05/03/2004,06:03,1017.50,1017.50,1017.25,1017.50,1,74,75.00
05/03/2004,06:04,1017.50,1017.50,1017.25,1017.25,1,21,22.00
05/03/2004,06:05,1017.00,1017.25,1017.00,1017.25,1,2,3.00
05/03/2004,06:06,1017.25,1017.25,1017.25,1017.25,2,0,2.00
05/03/2004,06:09,1017.00,1017.00,1017.00,1017.00,0,8,8.00
05/03/2004,06:10,1017.00,1017.00,1017.00,1017.00,0,3,3.00
05/03/2004,06:11,1017.00,1017.25,1017.00,1017.00,1,27,28.00
05/03/2004,06:12,1017.00,1017.00,1017.00,1017.00,0,31,31.00
05/03/2004,06:13,1017.00,1017.00,1017.00,1017.00,0,7,7.00
05/03/2004,06:14,1017.00,1017.00,1017.00,1017.00,0,2,2.00
05/03/2004,06:15,1017.00,1017.00,1017.00,1017.00,0,1,1.00
05/03/2004,06:16,1017.00,1017.25,1017.00,1017.00,6,6,12.00
05/03/2004,06:17,1017.00,1017.25,1017.00,1017.25,63,14,77.00
05/03/2004,06:18,1017.50,1017.50,1017.25,1017.50,5,1,6.00
05/03/2004,06:19,1017.25,1017.50,1017.25,1017.50,101,59,160.00
05/03/2004,06:20,1017.50,1017.50,1017.25,1017.25,9,300,309.00
05/03/2004,06:21,1017.25,1017.25,1017.25,1017.25,0,30,30.00
05/03/2004,06:22,1017.25,1017.50,1017.25,1017.50,1,13,14.00
05/03/2004,06:23,1017.25,1017.25,1017.25,1017.25,0,4,4.00
05/03/2004,06:24,1017.25,1017.25,1017.25,1017.25,0,1,1.00
05/03/2004,06:25,1017.50,1017.50,1017.50,1017.50,1,0,1.00
05/03/2004,06:26,1017.50,1017.50,1017.25,1017.50,26,3,29.00
05/03/2004,06:28,1017.25,1017.25,1017.25,1017.25,0,3,3.00
05/03/2004,06:29,1017.25,1017.50,1017.25,1017.50,5,2,7.00
05/03/2004,06:30,1017.50,1017.50,1017.50,1017.50,2,0,2.00
05/03/2004,06:33,1017.50,1017.50,1017.25,1017.25,1,1,2.00
05/03/2004,06:34,1017.25,1017.50,1017.25,1017.50,52,1,53.00
05/03/2004,06:35,1017.50,1017.50,1017.25,1017.25,1,42,43.00
05/03/2004,06:36,1017.25,1017.25,1017.25,1017.25,0,31,31.00
05/03/2004,06:37,1017.25,1017.50,1017.25,1017.25,10,54,64.00
05/03/2004,06:38,1017.25,1017.50,1017.25,1017.25,7,83,90.00
05/03/2004,06:39,1017.00,1017.25,1017.00,1017.25,6,8,14.00
05/03/2004,06:40,1017.25,1017.25,1017.00,1017.00,20,20,40.00
05/03/2004,06:41,1017.00,1017.25,1017.00,1017.00,4,107,111.00
05/03/2004,06:42,1017.00,1017.00,1016.75,1016.75,0,11,11.00
05/03/2004,06:43,1016.75,1017.00,1016.50,1016.75,30,84,114.00
05/03/2004,06:44,1016.75,1017.00,1016.50,1016.75,7,6,13.00
05/03/2004,06:45,1016.75,1016.75,1016.50,1016.50,11,7,18.00
05/03/2004,06:46,1016.75,1016.75,1016.50,1016.50,30,15,45.00
05/03/2004,06:47,1016.75,1016.75,1016.75,1016.75,5,0,5.00
05/03/2004,06:48,1016.75,1016.75,1016.75,1016.75,41,0,41.00
05/03/2004,06:49,1016.75,1017.00,1016.75,1017.00,123,0,123.00
05/03/2004,06:50,1017.00,1017.25,1017.00,1017.00,72,38,110.00
05/03/2004,06:51,1017.00,1017.00,1016.75,1017.00,13,17,30.00
05/03/2004,06:52,1017.00,1017.00,1017.00,1017.00,25,0,25.00
05/03/2004,06:53,1017.00,1017.25,1017.00,1017.00,49,11,60.00
05/03/2004,06:54,1017.00,1017.00,1017.00,1017.00,0,4,4.00
05/03/2004,06:55,1017.00,1017.25,1016.75,1016.75,3,25,28.00
05/03/2004,06:56,1016.75,1017.00,1016.50,1016.75,79,9,88.00
05/03/2004,06:57,1016.75,1016.75,1016.75,1016.75,46,0,46.00
05/03/2004,06:58,1016.75,1016.75,1016.50,1016.75,42,5,47.00
05/03/2004,06:59,1016.50,1016.75,1016.25,1016.75,24,61,85.00
05/03/2004,07:00,1016.50,1016.50,1016.25,1016.25,53,33,86.00
05/03/2004,07:01,1016.50,1016.50,1016.25,1016.50,59,1,60.00
05/03/2004,07:02,1016.50,1016.50,1016.25,1016.50,11,1,12.00
05/03/2004,07:03,1016.50,1016.50,1016.50,1016.50,4,0,4.00
05/03/2004,07:04,1016.50,1016.75,1016.25,1016.75,160,5,165.00
05/03/2004,07:05,1016.50,1016.50,1016.50,1016.50,0,11,11.00
05/03/2004,07:06,1016.75,1016.75,1016.75,1016.75,21,0,21.00
05/03/2004,07:07,1016.75,1017.25,1016.75,1017.25,348,0,348.00
05/03/2004,07:08,1017.25,1017.25,1017.00,1017.00,353,20,373.00
05/03/2004,07:09,1017.00,1017.00,1016.75,1016.75,0,316,316.00
05/03/2004,07:10,1016.75,1017.00,1016.75,1016.75,5,21,26.00
05/03/2004,07:11,1016.75,1016.75,1016.75,1016.75,0,28,28.00
05/03/2004,07:12,1016.75,1017.00,1016.75,1017.00,1,14,15.00
05/03/2004,07:13,1016.75,1016.75,1016.75,1016.75,0,186,186.00
05/03/2004,07:14,1016.75,1017.00,1016.50,1016.75,42,102,144.00
05/03/2004,07:15,1016.75,1016.75,1016.50,1016.50,1,99,100.00
05/03/2004,07:16,1016.75,1016.75,1016.50,1016.50,5,24,29.00
05/03/2004,07:17,1016.50,1016.50,1016.25,1016.50,1,36,37.00
05/03/2004,07:18,1016.50,1016.50,1016.25,1016.25,23,150,173.00
05/03/2004,07:19,1016.25,1016.25,1016.00,1016.00,1,80,81.00
05/03/2004,07:20,1016.00,1016.00,1016.00,1016.00,0,60,60.00
05/03/2004,07:21,1016.00,1016.00,1015.75,1016.00,80,143,223.00
05/03/2004,07:22,1016.00,1016.00,1015.75,1016.00,103,2,105.00
05/03/2004,07:23,1016.00,1016.00,1015.75,1015.75,13,15,28.00
05/03/2004,07:24,1016.00,1016.00,1015.75,1015.75,16,3,19.00
05/03/2004,07:25,1016.00,1016.00,1016.00,1016.00,68,0,68.00
05/03/2004,07:26,1016.00,1016.25,1016.00,1016.25,27,0,27.00
05/03/2004,07:27,1016.00,1016.25,1016.00,1016.25,2,1,3.00
05/03/2004,07:28,1016.00,1016.00,1016.00,1016.00,0,55,55.00
05/03/2004,07:29,1016.00,1016.00,1015.75,1016.00,15,7,22.00
05/03/2004,07:30,1016.00,1016.25,1016.00,1016.25,7,0,7.00
05/03/2004,07:31,1016.25,1016.25,1016.00,1016.00,10,15,25.00
05/03/2004,07:32,1016.25,1016.25,1016.00,1016.00,2,25,27.00
05/03/2004,07:34,1016.25,1016.25,1016.25,1016.25,31,0,31.00
05/03/2004,07:35,1016.25,1016.25,1016.00,1016.00,2,180,182.00
05/03/2004,07:36,1016.25,1016.25,1016.00,1016.00,1,61,62.00
05/03/2004,07:37,1016.25,1016.25,1016.00,1016.25,3,127,130.00
05/03/2004,07:38,1016.00,1016.25,1015.75,1016.00,5,37,42.00
05/03/2004,07:39,1016.25,1016.25,1016.00,1016.00,10,102,112.00
05/03/2004,07:40,1016.00,1016.00,1016.00,1016.00,0,134,134.00
05/03/2004,07:41,1016.00,1016.00,1015.75,1016.00,119,19,138.00
05/03/2004,07:42,1016.00,1016.50,1016.00,1016.25,683,37,720.00
05/03/2004,07:43,1016.25,1016.50,1016.00,1016.25,74,271,345.00
05/03/2004,07:44,1016.25,1016.50,1016.25,1016.25,14,11,25.00
05/03/2004,07:45,1016.25,1016.25,1016.25,1016.25,0,17,17.00
05/03/2004,07:46,1016.50,1016.50,1016.50,1016.50,3,0,3.00
05/03/2004,07:47,1016.25,1016.50,1016.25,1016.50,3,3,6.00
05/03/2004,07:48,1016.25,1016.50,1016.25,1016.50,3,1,4.00
05/03/2004,07:49,1016.50,1016.75,1016.50,1016.75,279,0,279.00
05/03/2004,07:50,1016.75,1017.00,1016.50,1016.75,536,74,610.00
05/03/2004,07:51,1016.50,1016.75,1016.50,1016.50,58,29,87.00
05/03/2004,07:52,1016.75,1016.75,1016.25,1016.50,107,74,181.00
05/03/2004,07:53,1016.50,1016.75,1016.50,1016.50,8,66,74.00
05/03/2004,07:54,1016.50,1016.75,1016.50,1016.75,1,24,25.00
05/03/2004,07:55,1016.50,1016.75,1016.50,1016.75,36,19,55.00
05/03/2004,07:56,1016.75,1016.75,1016.50,1016.75,157,6,163.00
05/03/2004,07:57,1016.75,1016.75,1016.75,1016.75,6,0,6.00
05/03/2004,07:58,1016.75,1016.75,1016.50,1016.75,110,1,111.00
05/03/2004,07:59,1016.75,1016.75,1016.50,1016.75,123,4,127.00
05/03/2004,08:00,1016.50,1016.75,1016.50,1016.75,46,43,89.00
05/03/2004,08:01,1016.75,1016.75,1016.50,1016.75,105,57,162.00
05/03/2004,08:02,1016.75,1016.75,1016.50,1016.75,224,2,226.00
05/03/2004,08:03,1016.75,1016.75,1016.50,1016.50,3,9,12.00
05/03/2004,08:04,1016.75,1016.75,1016.50,1016.50,5,1,6.00
05/03/2004,08:05,1016.50,1016.75,1016.50,1016.75,187,2,189.00
05/03/2004,08:06,1016.75,1017.00,1016.75,1016.75,95,2,97.00
05/03/2004,08:07,1017.00,1017.00,1016.75,1016.75,5,2,7.00
05/03/2004,08:08,1016.75,1016.75,1016.75,1016.75,0,226,226.00
05/03/2004,08:09,1016.75,1017.00,1016.75,1017.00,36,1,37.00
05/03/2004,08:10,1017.00,1017.00,1017.00,1017.00,3,0,3.00
05/03/2004,08:11,1016.75,1017.25,1016.75,1017.00,113,9,122.00
05/03/2004,08:12,1017.00,1017.25,1017.00,1017.00,1,50,51.00
05/03/2004,08:13,1017.00,1017.00,1017.00,1017.00,0,17,17.00
05/03/2004,08:14,1017.25,1017.25,1017.00,1017.00,7,76,83.00
05/03/2004,08:15,1017.00,1017.00,1016.75,1017.00,62,162,224.00
05/03/2004,08:16,1017.00,1017.25,1017.00,1017.00,55,77,132.00
05/03/2004,08:17,1017.00,1017.25,1017.00,1017.00,89,74,163.00
05/03/2004,08:18,1017.00,1017.00,1016.75,1017.00,38,13,51.00
05/03/2004,08:19,1017.00,1017.00,1016.75,1016.75,15,1,16.00
05/03/2004,08:20,1017.00,1017.25,1016.75,1017.25,151,17,168.00
05/03/2004,08:21,1017.00,1017.25,1016.75,1017.00,13,88,101.00
05/03/2004,08:22,1017.00,1017.00,1016.75,1017.00,16,9,25.00
05/03/2004,08:23,1017.25,1017.25,1016.75,1016.75,12,133,145.00
05/03/2004,08:24,1016.75,1017.00,1016.50,1016.75,23,14,37.00
05/03/2004,08:25,1016.50,1016.75,1016.50,1016.50,61,47,108.00
05/03/2004,08:26,1016.50,1016.75,1016.50,1016.50,2,80,82.00
05/03/2004,08:27,1016.50,1017.00,1016.50,1017.00,192,96,288.00
05/03/2004,08:28,1017.25,1017.25,1016.75,1017.00,111,31,142.00
05/03/2004,08:29,1017.00,1017.25,1017.00,1017.25,136,52,188.00
05/03/2004,08:30,1017.00,1017.25,1016.25,1016.50,248,1523,1771.00
05/03/2004,08:31,1016.50,1017.50,1016.00,1017.50,2625,1347,3972.00
05/03/2004,08:32,1017.50,1018.00,1017.00,1017.50,1963,1077,3040.00
05/03/2004,08:33,1017.25,1018.00,1017.25,1017.50,1916,852,2768.00
05/03/2004,08:34,1017.50,1017.75,1017.25,1017.25,1385,1547,2932.00
05/03/2004,08:35,1017.50,1017.75,1017.00,1017.50,980,760,1740.00
05/03/2004,08:36,1017.50,1017.50,1016.50,1016.50,1686,3256,4942.00
05/03/2004,08:37,1016.50,1017.50,1016.50,1017.00,839,778,1617.00
05/03/2004,08:38,1017.00,1017.25,1016.75,1017.00,1192,639,1831.00
05/03/2004,08:39,1017.00,1018.00,1016.75,1017.75,2587,1467,4054.00
05/03/2004,08:40,1017.50,1018.50,1017.50,1017.75,1986,1446,3432.00
05/03/2004,08:41,1018.00,1018.50,1017.75,1018.25,1165,337,1502.00
05/03/2004,08:42,1018.25,1018.50,1017.50,1017.75,468,1412,1880.00
05/03/2004,08:43,1017.75,1018.00,1017.25,1017.50,615,1648,2263.00
05/03/2004,08:44,1017.50,1018.00,1017.25,1018.00,843,661,1504.00
05/03/2004,08:45,1018.25,1018.75,1018.00,1018.75,2622,652,3274.00
05/03/2004,08:46,1018.75,1019.50,1018.25,1019.25,4505,1970,6475.00
05/03/2004,08:47,1019.25,1019.50,1018.75,1019.25,2063,1555,3618.00
05/03/2004,08:48,1019.25,1019.75,1018.75,1019.00,1954,1922,3876.00
05/03/2004,08:49,1019.25,1019.50,1019.00,1019.25,1069,526,1595.00
05/03/2004,08:50,1019.25,1019.75,1018.50,1018.50,848,2030,2878.00
05/03/2004,08:51,1018.75,1019.25,1018.50,1019.00,1742,536,2278.00
05/03/2004,08:52,1019.25,1019.25,1018.50,1018.75,847,1899,2746.00
05/03/2004,08:53,1018.75,1019.00,1018.50,1019.00,1183,473,1656.00
05/03/2004,08:54,1019.00,1019.50,1018.75,1018.75,1189,1269,2458.00
05/03/2004,08:55,1019.00,1019.25,1018.75,1019.00,551,604,1155.00
05/03/2004,08:56,1018.75,1019.25,1018.75,1019.25,775,370,1145.00
05/03/2004,08:57,1019.25,1020.00,1019.00,1020.00,2817,533,3350.00
05/03/2004,08:58,1019.75,1020.00,1019.25,1019.25,1618,1622,3240.00
05/03/2004,08:59,1019.50,1020.25,1019.25,1020.25,1144,405,1549.00
05/03/2004,09:00,1020.25,1021.00,1020.00,1020.75,1953,495,2448.00
05/03/2004,09:01,1020.75,1022.00,1020.00,1020.50,3902,2777,6679.00
05/03/2004,09:02,1020.25,1020.75,1019.00,1019.25,1220,2096,3316.00
05/03/2004,09:03,1019.25,1019.75,1018.75,1019.50,2205,1609,3814.00
05/03/2004,09:04,1019.50,1019.75,1018.50,1018.50,94,1565,1659.00
05/03/2004,09:05,1018.50,1019.00,1018.50,1018.50,571,969,1540.00
05/03/2004,09:06,1018.50,1018.75,1017.75,1018.00,1334,1793,3127.00
05/03/2004,09:07,1018.00,1018.50,1018.00,1018.00,1086,301,1387.00
05/03/2004,09:08,1018.00,1018.25,1017.75,1018.00,499,965,1464.00
05/03/2004,09:09,1017.75,1018.25,1017.50,1018.00,796,1907,2703.00
05/03/2004,09:10,1018.00,1018.50,1017.75,1018.50,1550,491,2041.00
05/03/2004,09:11,1018.75,1018.75,1017.75,1018.00,842,1419,2261.00
05/03/2004,09:12,1018.00,1018.25,1017.50,1017.50,926,1459,2385.00
05/03/2004,09:13,1017.75,1017.75,1017.25,1017.75,1156,1645,2801.00
05/03/2004,09:14,1017.50,1018.50,1017.50,1018.00,1743,2272,4015.00
05/03/2004,09:15,1017.75,1018.00,1017.00,1017.00,433,1479,1912.00
05/03/2004,09:16,1017.25,1017.75,1017.00,1017.75,1094,367,1461.00
05/03/2004,09:17,1017.75,1018.00,1017.25,1017.75,1319,1002,2321.00
05/03/2004,09:18,1017.75,1019.00,1017.75,1019.00,3193,398,3591.00
05/03/2004,09:19,1018.75,1019.25,1018.50,1019.00,1291,1039,2330.00
05/03/2004,09:20,1019.00,1020.25,1019.00,1020.00,2438,442,2880.00
05/03/2004,09:21,1020.00,1020.50,1019.50,1020.50,2254,1346,3600.00
05/03/2004,09:22,1020.25,1020.50,1019.50,1019.50,897,883,1780.00
05/03/2004,09:23,1019.75,1020.25,1019.50,1020.25,1196,454,1650.00
05/03/2004,09:24,1020.25,1020.25,1019.50,1019.75,1090,1321,2411.00
05/03/2004,09:25,1019.75,1020.75,1019.75,1020.50,1940,852,2792.00
05/03/2004,09:26,1020.50,1020.75,1020.25,1020.50,359,118,477.00
05/03/2004,09:27,1020.50,1021.00,1020.25,1020.75,803,741,1544.00
05/03/2004,09:28,1020.50,1021.00,1020.50,1020.75,401,418,819.00
05/03/2004,09:29,1021.00,1021.75,1020.75,1021.75,2706,838,3544.00
05/03/2004,09:30,1021.75,1022.25,1021.50,1021.50,1774,2002,3776.00
05/03/2004,09:31,1021.50,1021.75,1020.75,1020.75,1053,1534,2587.00
05/03/2004,09:32,1020.75,1021.25,1020.75,1021.00,1488,497,1985.00
05/03/2004,09:33,1021.25,1021.25,1021.00,1021.25,159,356,515.00
05/03/2004,09:34,1021.25,1022.50,1021.25,1022.50,3225,554,3779.00
05/03/2004,09:35,1022.50,1023.50,1022.25,1023.00,5642,2494,8136.00
05/03/2004,09:36,1023.00,1023.25,1022.75,1023.00,1326,2169,3495.00
05/03/2004,09:37,1023.00,1023.50,1023.00,1023.25,2226,1270,3496.00
05/03/2004,09:38,1023.25,1023.75,1022.75,1022.75,793,2578,3371.00
05/03/2004,09:39,1023.00,1023.00,1022.25,1022.75,765,1448,2213.00
05/03/2004,09:40,1022.75,1023.00,1022.50,1022.50,373,1230,1603.00
05/03/2004,09:41,1022.50,1023.00,1022.25,1022.50,934,1050,1984.00
05/03/2004,09:42,1022.50,1023.00,1022.25,1023.00,571,1078,1649.00
05/03/2004,09:43,1022.75,1023.75,1022.50,1023.00,1781,2872,4653.00
05/03/2004,09:44,1023.25,1023.25,1022.50,1022.50,243,740,983.00
05/03/2004,09:45,1022.50,1023.25,1022.50,1023.00,1008,657,1665.00
05/03/2004,09:46,1023.25,1023.25,1022.75,1023.00,75,399,474.00
05/03/2004,09:47,1023.00,1024.00,1022.75,1024.00,1823,230,2053.00
05/03/2004,09:48,1024.00,1024.00,1023.25,1023.50,1861,1001,2862.00
05/03/2004,09:49,1023.50,1023.75,1023.25,1023.50,733,131,864.00
05/03/2004,09:50,1023.50,1024.00,1023.00,1023.25,1676,1704,3380.00
05/03/2004,09:51,1023.25,1023.75,1023.25,1023.75,888,476,1364.00
05/03/2004,09:52,1023.75,1024.25,1023.50,1024.00,1642,731,2373.00
05/03/2004,09:53,1024.25,1024.25,1023.50,1023.75,515,1255,1770.00
05/03/2004,09:54,1023.50,1024.25,1023.50,1023.75,934,963,1897.00
05/03/2004,09:55,1023.75,1023.75,1023.25,1023.25,55,1570,1625.00
05/03/2004,09:56,1023.25,1023.50,1022.75,1022.75,189,2164,2353.00
05/03/2004,09:57,1022.75,1023.25,1022.50,1023.25,1738,1117,2855.00
05/03/2004,09:58,1023.00,1023.25,1023.00,1023.00,21,383,404.00
05/03/2004,09:59,1023.25,1023.50,1023.00,1023.00,967,1192,2159.00
05/03/2004,10:00,1023.00,1023.25,1022.50,1023.25,815,1223,2038.00
05/03/2004,10:01,1023.25,1023.50,1023.00,1023.25,706,722,1428.00
05/03/2004,10:02,1023.25,1023.75,1023.00,1023.50,2116,474,2590.00
05/03/2004,10:03,1023.75,1023.75,1023.00,1023.25,1298,660,1958.00
05/03/2004,10:04,1023.25,1023.50,1022.75,1023.25,927,1441,2368.00
05/03/2004,10:05,1023.50,1023.50,1023.00,1023.00,10,303,313.00
05/03/2004,10:06,1023.00,1024.25,1023.00,1024.00,2739,118,2857.00
05/03/2004,10:07,1024.25,1024.75,1024.25,1024.50,1834,342,2176.00
05/03/2004,10:08,1024.50,1025.25,1024.50,1024.75,2226,1530,3756.00
05/03/2004,10:09,1025.00,1025.00,1024.25,1024.75,978,1122,2100.00
05/03/2004,10:10,1024.75,1025.00,1024.50,1024.75,581,889,1470.00
05/03/2004,10:11,1024.75,1025.25,1024.25,1024.25,1058,1790,2848.00
05/03/2004,10:12,1024.25,1024.50,1024.00,1024.50,774,478,1252.00
05/03/2004,10:13,1024.25,1024.50,1023.75,1024.00,552,1131,1683.00
05/03/2004,10:14,1024.00,1024.25,1024.00,1024.25,430,41,471.00
05/03/2004,10:15,1024.00,1024.25,1024.00,1024.00,78,306,384.00
05/03/2004,10:16,1024.25,1024.25,1024.00,1024.00,167,64,231.00
05/03/2004,10:17,1024.00,1024.75,1023.75,1024.25,1078,845,1923.00
05/03/2004,10:18,1024.25,1024.75,1024.25,1024.50,513,115,628.00
05/03/2004,10:19,1024.50,1025.25,1024.50,1025.25,1335,85,1420.00
05/03/2004,10:20,1025.25,1025.75,1025.00,1025.50,2419,1399,3818.00
05/03/2004,10:21,1025.25,1025.50,1024.25,1024.25,423,2549,2972.00
05/03/2004,10:22,1024.25,1024.50,1023.75,1024.00,97,1450,1547.00
05/03/2004,10:23,1024.00,1024.00,1023.50,1024.00,676,1079,1755.00
05/03/2004,10:24,1023.75,1024.50,1023.75,1024.25,1015,254,1269.00
05/03/2004,10:25,1024.25,1024.50,1024.00,1024.50,747,363,1110.00
05/03/2004,10:26,1024.50,1024.50,1024.00,1024.25,458,392,850.00
05/03/2004,10:27,1024.00,1024.25,1024.00,1024.25,500,181,681.00
05/03/2004,10:28,1024.25,1024.25,1023.25,1023.25,934,2379,3313.00
05/03/2004,10:29,1023.25,1024.00,1023.25,1023.50,433,253,686.00
05/03/2004,10:30,1023.50,1023.75,1023.25,1023.75,176,689,865.00
05/03/2004,10:31,1023.50,1023.75,1023.25,1023.25,18,491,509.00
05/03/2004,10:32,1023.25,1023.50,1023.25,1023.25,20,167,187.00
05/03/2004,10:33,1023.25,1023.50,1023.00,1023.25,279,329,608.00
05/03/2004,10:34,1023.25,1024.00,1023.00,1023.75,714,229,943.00
05/03/2004,10:35,1023.75,1024.00,1023.50,1023.75,491,95,586.00
05/03/2004,10:36,1023.75,1023.75,1023.25,1023.75,300,567,867.00
05/03/2004,10:37,1023.75,1023.75,1023.00,1023.25,33,751,784.00
05/03/2004,10:38,1023.25,1023.50,1023.00,1023.50,145,78,223.00
05/03/2004,10:39,1023.25,1023.50,1023.00,1023.00,10,713,723.00
05/03/2004,10:40,1023.25,1023.75,1023.00,1023.50,1377,80,1457.00
05/03/2004,10:41,1023.50,1023.75,1023.00,1023.00,280,861,1141.00
05/03/2004,10:42,1023.25,1023.25,1022.75,1023.25,607,2473,3080.00
05/03/2004,10:43,1023.00,1023.25,1022.75,1023.00,307,728,1035.00
05/03/2004,10:44,1023.00,1023.25,1022.75,1022.75,92,290,382.00
05/03/2004,10:45,1023.00,1023.25,1022.75,1022.75,166,285,451.00
05/03/2004,10:46,1023.00,1023.00,1022.50,1022.50,45,970,1015.00
05/03/2004,10:47,1022.50,1023.00,1022.50,1022.75,582,521,1103.00
05/03/2004,10:48,1022.75,1022.75,1022.50,1022.50,31,94,125.00
05/03/2004,10:49,1022.50,1023.00,1022.50,1022.75,816,1554,2370.00
05/03/2004,10:50,1022.75,1022.75,1022.25,1022.25,162,938,1100.00
05/03/2004,10:51,1022.25,1022.50,1022.25,1022.25,88,362,450.00
05/03/2004,10:52,1022.25,1023.00,1022.25,1022.75,1374,171,1545.00
05/03/2004,10:53,1022.75,1023.00,1022.50,1022.75,1204,207,1411.00
05/03/2004,10:54,1022.75,1022.75,1022.25,1022.50,1121,882,2003.00
05/03/2004,10:55,1022.50,1023.25,1022.50,1023.25,405,231,636.00
05/03/2004,10:56,1023.25,1023.25,1023.00,1023.00,492,86,578.00
05/03/2004,10:57,1023.00,1023.25,1022.75,1022.75,21,1070,1091.00
05/03/2004,10:58,1022.75,1023.00,1022.50,1022.50,82,295,377.00
05/03/2004,10:59,1022.50,1023.50,1022.50,1023.25,701,637,1338.00
05/03/2004,11:00,1023.25,1023.25,1022.50,1022.75,257,1243,1500.00
05/03/2004,11:01,1022.50,1023.25,1022.50,1023.25,476,47,523.00
05/03/2004,11:02,1023.25,1023.25,1022.75,1023.00,46,115,161.00
05/03/2004,11:03,1023.00,1023.25,1022.75,1023.25,154,249,403.00
05/03/2004,11:04,1023.00,1023.25,1023.00,1023.25,32,225,257.00
05/03/2004,11:05,1023.25,1023.25,1023.00,1023.00,80,79,159.00
05/03/2004,11:06,1023.00,1023.50,1023.00,1023.00,662,238,900.00
05/03/2004,11:07,1023.25,1023.75,1023.25,1023.50,644,40,684.00
05/03/2004,11:08,1023.50,1023.75,1023.50,1023.50,269,95,364.00
05/03/2004,11:09,1023.50,1023.50,1023.00,1023.25,238,729,967.00
05/03/2004,11:10,1023.00,1023.25,1022.75,1023.00,64,111,175.00
05/03/2004,11:11,1023.00,1023.00,1022.25,1022.50,216,1498,1714.00
05/03/2004,11:12,1022.50,1023.50,1022.50,1023.00,947,276,1223.00
05/03/2004,11:13,1023.00,1023.25,1022.75,1023.25,119,332,451.00
05/03/2004,11:14,1023.00,1023.00,1022.50,1022.50,54,416,470.00
05/03/2004,11:15,1022.75,1023.25,1022.50,1022.50,317,172,489.00
05/03/2004,11:16,1022.75,1023.00,1022.50,1022.75,200,135,335.00
05/03/2004,11:17,1022.50,1022.75,1022.25,1022.50,99,215,314.00
05/03/2004,11:18,1022.50,1022.75,1022.50,1022.50,173,430,603.00
05/03/2004,11:19,1022.25,1022.50,1021.75,1022.00,253,2677,2930.00
05/03/2004,11:20,1022.00,1022.25,1022.00,1022.00,214,198,412.00
05/03/2004,11:21,1022.00,1022.25,1021.75,1021.75,82,232,314.00
05/03/2004,11:22,1021.75,1022.00,1021.50,1021.50,27,546,573.00
05/03/2004,11:23,1021.50,1021.75,1021.25,1021.25,52,1347,1399.00
05/03/2004,11:24,1021.25,1021.75,1021.25,1021.50,393,89,482.00
05/03/2004,11:25,1021.75,1021.75,1021.25,1021.75,509,230,739.00
05/03/2004,11:26,1021.75,1022.25,1021.50,1022.25,833,9,842.00
05/03/2004,11:27,1022.00,1022.25,1021.75,1022.25,230,136,366.00
05/03/2004,11:28,1022.25,1022.25,1022.00,1022.25,19,10,29.00
05/03/2004,11:29,1022.25,1022.75,1022.25,1022.75,463,67,530.00
05/03/2004,11:30,1022.75,1022.75,1022.50,1022.75,14,230,244.00
05/03/2004,11:31,1022.50,1023.00,1022.50,1023.00,893,382,1275.00
05/03/2004,11:32,1023.00,1023.00,1022.75,1023.00,54,16,70.00
05/03/2004,11:33,1022.75,1023.00,1022.50,1022.50,127,309,436.00
05/03/2004,11:34,1022.50,1022.75,1022.25,1022.75,258,149,407.00
05/03/2004,11:35,1022.50,1023.25,1022.50,1023.25,305,86,391.00
05/03/2004,11:36,1023.25,1023.25,1022.75,1023.25,1202,684,1886.00
05/03/2004,11:37,1023.25,1023.25,1023.00,1023.25,194,11,205.00
05/03/2004,11:38,1023.25,1023.50,1023.25,1023.50,69,54,123.00
05/03/2004,11:39,1023.25,1023.50,1023.00,1023.25,127,216,343.00
05/03/2004,11:40,1023.25,1023.50,1023.25,1023.25,206,49,255.00
05/03/2004,11:41,1023.50,1023.50,1023.00,1023.00,23,98,121.00
05/03/2004,11:42,1023.00,1023.25,1023.00,1023.25,1,40,41.00
05/03/2004,11:43,1023.00,1023.25,1023.00,1023.25,4,6,10.00
05/03/2004,11:44,1023.00,1023.50,1023.00,1023.25,583,9,592.00
05/03/2004,11:45,1023.50,1023.75,1023.25,1023.25,384,161,545.00
05/03/2004,11:46,1023.50,1023.50,1023.00,1023.00,21,173,194.00
05/03/2004,11:47,1023.25,1023.50,1023.25,1023.25,263,35,298.00
05/03/2004,11:48,1023.50,1023.50,1022.50,1022.50,7,1135,1142.00
05/03/2004,11:49,1022.50,1022.50,1022.00,1022.50,696,505,1201.00
05/03/2004,11:50,1022.50,1022.75,1022.25,1022.50,72,40,112.00
05/03/2004,11:51,1022.50,1022.50,1022.25,1022.25,151,99,250.00
05/03/2004,11:52,1022.25,1022.50,1022.25,1022.50,67,146,213.00
05/03/2004,11:53,1022.50,1022.50,1022.00,1022.25,175,369,544.00
05/03/2004,11:54,1022.25,1022.50,1022.25,1022.50,7,100,107.00
05/03/2004,11:55,1022.25,1022.25,1022.00,1022.25,85,181,266.00
05/03/2004,11:56,1022.25,1022.50,1022.25,1022.25,30,130,160.00
05/03/2004,11:57,1022.50,1022.75,1022.25,1022.75,290,19,309.00
05/03/2004,11:58,1022.50,1023.00,1022.50,1023.00,214,13,227.00
05/03/2004,11:59,1023.00,1023.25,1023.00,1023.00,91,49,140.00
05/03/2004,12:00,1023.25,1023.25,1023.00,1023.25,182,26,208.00
05/03/2004,12:01,1023.25,1023.25,1023.00,1023.00,48,2,50.00
05/03/2004,12:02,1023.25,1023.25,1022.50,1022.75,7,306,313.00
05/03/2004,12:03,1022.75,1022.75,1022.50,1022.50,240,59,299.00
05/03/2004,12:04,1022.50,1022.75,1022.50,1022.50,6,82,88.00
05/03/2004,12:05,1022.75,1022.75,1022.50,1022.75,154,2,156.00
05/03/2004,12:06,1022.50,1022.75,1022.25,1022.25,109,275,384.00
05/03/2004,12:07,1022.25,1022.50,1022.25,1022.25,5,27,32.00
05/03/2004,12:08,1022.50,1022.75,1022.25,1022.50,168,22,190.00
05/03/2004,12:09,1022.25,1022.75,1022.25,1022.75,357,28,385.00
05/03/2004,12:10,1022.75,1022.75,1022.50,1022.75,25,13,38.00
05/03/2004,12:11,1022.75,1022.75,1022.50,1022.50,38,48,86.00
05/03/2004,12:12,1022.50,1022.75,1022.50,1022.50,5,100,105.00
05/03/2004,12:13,1022.50,1022.50,1022.25,1022.25,2,94,96.00
05/03/2004,12:14,1022.25,1022.50,1022.00,1022.00,207,785,992.00
05/03/2004,12:15,1022.00,1022.50,1021.75,1022.50,238,312,550.00
05/03/2004,12:16,1022.50,1022.50,1022.00,1022.00,8,344,352.00
05/03/2004,12:17,1022.00,1022.00,1021.75,1021.75,41,242,283.00
05/03/2004,12:18,1021.75,1022.00,1021.75,1021.75,318,381,699.00
05/03/2004,12:19,1022.00,1022.00,1021.75,1021.75,31,94,125.00
05/03/2004,12:20,1022.00,1022.25,1021.75,1021.75,363,494,857.00
05/03/2004,12:21,1021.75,1022.00,1021.50,1021.75,86,775,861.00
05/03/2004,12:22,1022.00,1022.00,1021.50,1021.50,117,207,324.00
05/03/2004,12:23,1021.75,1022.00,1021.75,1021.75,119,89,208.00
05/03/2004,12:24,1021.75,1022.00,1021.75,1022.00,110,80,190.00
05/03/2004,12:25,1022.00,1022.00,1021.75,1021.75,12,225,237.00
05/03/2004,12:26,1021.75,1022.00,1021.75,1021.75,8,145,153.00
05/03/2004,12:27,1021.50,1021.75,1021.50,1021.75,74,190,264.00
05/03/2004,12:28,1021.50,1022.00,1021.50,1021.50,341,492,833.00
05/03/2004,12:29,1021.50,1021.50,1021.00,1021.00,143,1788,1931.00
05/03/2004,12:30,1020.75,1021.00,1020.50,1020.75,577,956,1533.00
05/03/2004,12:31,1020.50,1021.25,1020.50,1021.00,962,482,1444.00
05/03/2004,12:32,1021.00,1021.25,1020.75,1021.00,403,261,664.00
05/03/2004,12:33,1021.00,1021.25,1020.75,1020.75,15,930,945.00
05/03/2004,12:34,1020.75,1020.75,1020.25,1020.50,412,737,1149.00
05/03/2004,12:35,1020.50,1021.00,1020.50,1020.50,361,288,649.00
05/03/2004,12:36,1020.75,1020.75,1020.25,1020.25,251,644,895.00
05/03/2004,12:37,1020.50,1020.50,1020.00,1020.00,499,895,1394.00
05/03/2004,12:38,1020.25,1020.25,1020.00,1020.25,233,944,1177.00
05/03/2004,12:39,1020.00,1020.25,1020.00,1020.25,65,117,182.00
05/03/2004,12:40,1020.25,1020.25,1019.50,1019.75,699,1810,2509.00
05/03/2004,12:41,1019.75,1020.00,1019.50,1019.50,115,465,580.00
05/03/2004,12:42,1019.75,1020.25,1019.50,1020.25,1186,136,1322.00
05/03/2004,12:43,1020.25,1020.75,1020.00,1020.75,1221,200,1421.00
05/03/2004,12:44,1020.75,1021.00,1020.50,1020.50,312,244,556.00
05/03/2004,12:45,1020.75,1020.75,1020.25,1020.25,24,581,605.00
05/03/2004,12:46,1020.25,1020.50,1020.00,1020.50,151,103,254.00
05/03/2004,12:47,1020.50,1020.75,1020.25,1020.25,269,335,604.00
05/03/2004,12:48,1020.25,1020.75,1020.25,1020.75,260,155,415.00
05/03/2004,12:49,1020.75,1020.75,1020.25,1020.25,67,352,419.00
05/03/2004,12:50,1020.50,1020.75,1020.50,1020.75,158,402,560.00
05/03/2004,12:51,1020.75,1021.00,1020.50,1020.75,1521,346,1867.00
05/03/2004,12:52,1020.75,1020.75,1020.50,1020.75,522,311,833.00
05/03/2004,12:53,1020.75,1020.75,1020.50,1020.75,712,2,714.00
05/03/2004,12:54,1020.75,1021.00,1020.50,1021.00,243,9,252.00
05/03/2004,12:55,1021.00,1021.25,1020.75,1020.75,1114,369,1483.00
05/03/2004,12:56,1020.75,1021.00,1020.75,1020.75,114,66,180.00
05/03/2004,12:57,1020.75,1021.25,1020.75,1021.25,628,39,667.00
05/03/2004,12:58,1021.25,1021.50,1021.00,1021.25,263,135,398.00
05/03/2004,12:59,1021.25,1021.50,1021.25,1021.25,32,63,95.00
05/03/2004,13:00,1021.25,1021.25,1020.25,1020.25,148,1552,1700.00
05/03/2004,13:01,1020.25,1021.00,1020.00,1021.00,811,606,1417.00
05/03/2004,13:02,1020.75,1021.50,1020.75,1021.50,882,241,1123.00
05/03/2004,13:03,1021.50,1021.50,1021.00,1021.00,197,193,390.00
05/03/2004,13:04,1021.25,1021.50,1021.00,1021.25,229,175,404.00
05/03/2004,13:05,1021.25,1021.50,1021.00,1021.25,140,305,445.00
05/03/2004,13:06,1021.00,1021.25,1020.75,1021.25,145,229,374.00
05/03/2004,13:07,1021.25,1021.50,1021.25,1021.25,157,28,185.00
05/03/2004,13:08,1021.25,1021.50,1021.00,1021.50,86,100,186.00
05/03/2004,13:09,1021.25,1021.50,1021.25,1021.50,35,27,62.00
05/03/2004,13:10,1021.50,1021.50,1021.25,1021.25,138,39,177.00
05/03/2004,13:11,1021.50,1021.75,1021.25,1021.75,386,28,414.00
05/03/2004,13:12,1021.50,1022.25,1021.50,1022.25,1677,185,1862.00
05/03/2004,13:13,1022.25,1022.25,1021.75,1022.25,803,329,1132.00
05/03/2004,13:14,1022.25,1022.25,1021.75,1022.00,255,230,485.00
05/03/2004,13:15,1022.00,1022.75,1022.00,1022.50,1533,391,1924.00
05/03/2004,13:16,1022.50,1023.25,1022.50,1023.00,1167,479,1646.00
05/03/2004,13:17,1023.00,1023.75,1023.00,1023.75,2128,322,2450.00
05/03/2004,13:18,1023.75,1023.75,1023.00,1023.25,453,817,1270.00
05/03/2004,13:19,1023.25,1023.75,1023.00,1023.50,536,196,732.00
05/03/2004,13:20,1023.25,1023.50,1023.25,1023.25,300,494,794.00
05/03/2004,13:21,1023.25,1023.50,1022.75,1023.25,518,546,1064.00
05/03/2004,13:22,1023.25,1023.75,1023.25,1023.25,538,274,812.00
05/03/2004,13:23,1023.50,1023.75,1023.00,1023.00,311,302,613.00
05/03/2004,13:24,1023.25,1023.25,1022.75,1023.25,290,426,716.00
05/03/2004,13:25,1023.50,1023.50,1023.00,1023.25,373,207,580.00
05/03/2004,13:26,1023.25,1023.50,1022.50,1022.75,361,1672,2033.00
05/03/2004,13:27,1023.00,1023.00,1022.50,1022.75,331,469,800.00
05/03/2004,13:28,1023.00,1023.00,1022.50,1022.75,212,673,885.00
05/03/2004,13:29,1022.75,1023.00,1022.25,1022.25,60,835,895.00
05/03/2004,13:30,1022.50,1022.50,1022.25,1022.50,302,58,360.00
05/03/2004,13:31,1022.25,1022.75,1022.25,1022.50,192,594,786.00
05/03/2004,13:32,1022.25,1022.75,1022.25,1022.75,1245,280,1525.00
05/03/2004,13:33,1023.00,1023.50,1022.50,1022.50,1012,748,1760.00
05/03/2004,13:34,1022.75,1023.00,1022.25,1022.25,268,376,644.00
05/03/2004,13:35,1022.50,1022.75,1022.00,1022.00,295,1308,1603.00
05/03/2004,13:36,1022.00,1022.25,1021.50,1021.75,503,1604,2107.00
05/03/2004,13:37,1021.50,1021.75,1021.25,1021.25,142,703,845.00
05/03/2004,13:38,1021.25,1021.50,1020.75,1021.50,542,478,1020.00
05/03/2004,13:39,1021.25,1021.50,1020.75,1021.00,250,699,949.00
05/03/2004,13:40,1021.25,1021.50,1021.00,1021.25,300,286,586.00
05/03/2004,13:41,1021.00,1021.50,1020.25,1021.25,1024,997,2021.00
05/03/2004,13:42,1021.25,1021.75,1021.00,1021.75,1184,165,1349.00
05/03/2004,13:43,1021.75,1022.50,1021.50,1022.50,2168,596,2764.00
05/03/2004,13:44,1022.50,1022.50,1021.75,1021.75,69,922,991.00
05/03/2004,13:45,1021.75,1022.00,1021.75,1022.00,270,236,506.00
05/03/2004,13:46,1022.00,1022.00,1021.50,1021.50,155,254,409.00
05/03/2004,13:47,1021.75,1022.00,1021.50,1022.00,786,38,824.00
05/03/2004,13:48,1022.00,1022.25,1021.50,1021.75,352,411,763.00
05/03/2004,13:49,1021.75,1022.00,1021.50,1021.50,333,246,579.00
05/03/2004,13:50,1021.75,1021.75,1020.50,1020.50,81,2665,2746.00
05/03/2004,13:51,1020.50,1020.75,1019.75,1019.75,658,2360,3018.00
05/03/2004,13:52,1020.00,1020.00,1019.00,1019.25,1253,3261,4514.00
05/03/2004,13:53,1019.25,1019.25,1018.25,1018.75,1649,3876,5525.00
05/03/2004,13:54,1018.75,1019.50,1018.50,1019.50,1950,1563,3513.00
05/03/2004,13:55,1019.50,1019.75,1019.25,1019.50,1573,971,2544.00
05/03/2004,13:56,1019.50,1019.75,1018.50,1019.25,1029,1879,2908.00
05/03/2004,13:57,1019.00,1019.25,1018.25,1018.50,315,1421,1736.00
05/03/2004,13:58,1018.25,1019.50,1018.25,1019.25,1934,1024,2958.00
05/03/2004,13:59,1019.25,1019.25,1018.75,1018.75,386,369,755.00
05/03/2004,14:00,1018.75,1019.25,1018.75,1019.00,190,208,398.00
05/03/2004,14:01,1019.00,1019.50,1019.00,1019.25,653,537,1190.00
05/03/2004,14:02,1019.25,1020.00,1019.25,1019.75,2289,366,2655.00
05/03/2004,14:03,1019.75,1019.75,1019.25,1019.25,147,276,423.00
05/03/2004,14:04,1019.25,1020.00,1019.00,1020.00,897,403,1300.00
05/03/2004,14:05,1020.00,1020.25,1019.50,1019.75,826,334,1160.00
05/03/2004,14:06,1019.50,1019.75,1019.25,1019.25,255,385,640.00
05/03/2004,14:07,1019.25,1019.75,1019.00,1019.25,622,970,1592.00
05/03/2004,14:08,1019.00,1019.75,1019.00,1019.75,886,90,976.00
05/03/2004,14:09,1020.00,1020.75,1019.75,1020.50,2303,188,2491.00
05/03/2004,14:10,1020.75,1021.25,1020.50,1021.25,2232,836,3068.00
05/03/2004,14:11,1021.25,1021.75,1021.00,1021.25,1451,882,2333.00
05/03/2004,14:12,1021.00,1021.25,1020.75,1021.25,775,569,1344.00
05/03/2004,14:13,1021.25,1021.50,1021.00,1021.25,448,399,847.00
05/03/2004,14:14,1021.25,1021.25,1021.00,1021.00,23,293,316.00
05/03/2004,14:15,1021.00,1021.00,1019.75,1020.25,545,1322,1867.00
05/03/2004,14:16,1020.00,1021.00,1020.00,1020.75,796,448,1244.00
05/03/2004,14:17,1020.75,1020.75,1020.25,1020.75,512,221,733.00
05/03/2004,14:18,1020.75,1021.00,1020.25,1020.75,825,285,1110.00
05/03/2004,14:19,1021.00,1021.50,1020.50,1021.00,1166,939,2105.00
05/03/2004,14:20,1021.00,1021.50,1021.00,1021.25,296,429,725.00
05/03/2004,14:21,1021.25,1021.25,1020.75,1021.00,397,442,839.00
05/03/2004,14:22,1021.00,1021.50,1021.00,1021.00,414,298,712.00
05/03/2004,14:23,1020.75,1021.00,1019.50,1020.25,698,2104,2802.00
05/03/2004,14:24,1020.25,1020.50,1020.00,1020.50,664,214,878.00
05/03/2004,14:25,1020.25,1020.50,1020.25,1020.25,135,365,500.00
05/03/2004,14:26,1020.25,1020.25,1019.00,1019.25,637,1775,2412.00
05/03/2004,14:27,1019.50,1021.00,1019.25,1020.75,1562,732,2294.00
05/03/2004,14:28,1020.75,1021.00,1019.75,1020.25,529,1547,2076.00
05/03/2004,14:29,1020.50,1021.00,1019.75,1020.75,996,525,1521.00
05/03/2004,14:30,1020.75,1021.00,1020.00,1020.25,22,380,402.00
05/03/2004,14:31,1020.00,1020.25,1019.75,1019.75,980,719,1699.00
05/03/2004,14:32,1019.75,1020.50,1019.75,1020.50,210,133,343.00
05/03/2004,14:33,1020.25,1020.75,1020.25,1020.50,575,115,690.00
05/03/2004,14:34,1020.75,1020.75,1020.00,1020.50,481,454,935.00
05/03/2004,14:35,1020.75,1021.50,1020.50,1021.50,2990,1182,4172.00
05/03/2004,14:36,1021.50,1022.50,1021.50,1022.00,2681,892,3573.00
05/03/2004,14:37,1022.00,1022.50,1022.00,1022.50,1065,82,1147.00
05/03/2004,14:38,1022.25,1022.50,1022.00,1022.25,393,835,1228.00
05/03/2004,14:39,1022.25,1023.00,1022.00,1023.00,2281,527,2808.00
05/03/2004,14:40,1022.75,1023.50,1022.75,1023.25,1613,424,2037.00
05/03/2004,14:41,1023.50,1023.75,1023.25,1023.25,3300,747,4047.00
05/03/2004,14:42,1023.25,1023.75,1023.25,1023.50,1492,320,1812.00
05/03/2004,14:43,1023.50,1023.75,1023.25,1023.50,837,1068,1905.00
05/03/2004,14:44,1023.25,1023.50,1022.50,1022.50,349,2221,2570.00
05/03/2004,14:45,1022.75,1023.00,1022.50,1023.00,2023,241,2264.00
05/03/2004,14:46,1023.00,1023.75,1023.00,1023.50,1731,818,2549.00
05/03/2004,14:47,1023.25,1023.75,1023.00,1023.25,1184,1072,2256.00
05/03/2004,14:48,1023.25,1023.50,1022.75,1023.25,538,610,1148.00
05/03/2004,14:49,1023.50,1023.75,1023.25,1023.50,682,98,780.00
05/03/2004,14:50,1023.50,1024.50,1023.50,1024.50,4028,357,4385.00
05/03/2004,14:51,1024.50,1024.75,1024.00,1024.25,1461,711,2172.00
05/03/2004,14:52,1024.25,1024.50,1024.00,1024.25,762,1331,2093.00
05/03/2004,14:53,1024.00,1024.50,1024.00,1024.50,870,626,1496.00
05/03/2004,14:54,1024.50,1024.75,1024.00,1024.75,893,1428,2321.00
05/03/2004,14:55,1024.50,1024.75,1024.25,1024.25,480,352,832.00
05/03/2004,14:56,1024.50,1024.75,1024.25,1024.75,530,132,662.00
05/03/2004,14:57,1024.75,1024.75,1024.50,1024.75,72,1535,1607.00
05/03/2004,14:58,1024.50,1024.75,1024.25,1024.25,352,922,1274.00
05/03/2004,14:59,1024.25,1024.50,1024.00,1024.25,490,1953,2443.00
05/03/2004,15:00,1024.00,1024.25,1024.00,1024.25,844,1488,2332.00
05/03/2004,15:01,1024.25,1024.75,1024.25,1024.50,2304,1461,3765.00
05/03/2004,15:02,1024.50,1024.50,1024.25,1024.25,2689,659,3348.00
05/03/2004,15:03,1024.25,1024.50,1024.25,1024.25,174,632,806.00
05/03/2004,15:04,1024.25,1024.50,1024.00,1024.50,1311,726,2037.00
05/03/2004,15:05,1024.50,1024.50,1024.25,1024.25,647,417,1064.00
05/03/2004,15:06,1024.25,1024.50,1024.00,1024.00,100,1127,1227.00
05/03/2004,15:07,1024.00,1024.25,1024.00,1024.00,476,276,752.00
05/03/2004,15:08,1024.00,1024.50,1024.00,1024.25,684,202,886.00
05/03/2004,15:09,1024.25,1024.75,1024.25,1024.50,889,266,1155.00
05/03/2004,15:10,1024.50,1024.75,1024.25,1024.25,329,274,603.00
05/03/2004,15:11,1024.50,1024.50,1024.00,1024.25,283,2120,2403.00
05/03/2004,15:12,1024.25,1024.25,1023.50,1024.25,1147,2759,3906.00
05/03/2004,15:13,1024.00,1024.25,1024.00,1024.00,253,914,1167.00
05/03/2004,15:14,1024.25,1024.25,1024.00,1024.00,49,386,435.00
05/03/2004,15:15,1024.00,1024.00,1023.50,1024.00,1090,1684,2774.00
05/03/2004,15:16,1023.75,1024.00,1023.75,1024.00,4,51,55.00
05/03/2004,15:31,1023.75,1024.00,1023.50,1023.75,112,165,277.00
05/03/2004,15:32,1023.50,1024.00,1023.50,1024.00,9,36,45.00
05/03/2004,15:33,1023.75,1024.25,1023.75,1024.25,35,4,39.00
05/03/2004,15:34,1024.25,1024.25,1024.00,1024.25,11,61,72.00
05/03/2004,15:35,1024.25,1024.25,1023.75,1023.75,4,46,50.00
05/03/2004,15:36,1024.00,1024.25,1024.00,1024.25,108,0,108.00
05/03/2004,15:37,1024.00,1024.25,1024.00,1024.25,3,40,43.00
05/03/2004,15:38,1024.00,1024.25,1024.00,1024.25,2,11,13.00
05/03/2004,15:39,1024.25,1024.25,1024.00,1024.00,15,18,33.00
05/03/2004,15:40,1024.00,1024.25,1024.00,1024.00,5,22,27.00
05/03/2004,15:42,1024.00,1024.00,1023.75,1023.75,0,5,5.00
05/03/2004,15:43,1023.75,1024.00,1023.75,1023.75,9,2,11.00
05/03/2004,15:44,1024.00,1024.00,1024.00,1024.00,66,0,66.00
05/03/2004,15:45,1024.00,1024.00,1023.75,1024.00,31,1,32.00
05/03/2004,15:46,1023.75,1024.00,1023.75,1024.00,25,2,27.00
05/03/2004,15:47,1024.00,1024.00,1023.75,1023.75,6,7,13.00
05/03/2004,15:48,1024.00,1024.25,1023.75,1024.25,102,19,121.00
05/03/2004,15:49,1024.00,1024.25,1024.00,1024.25,20,1,21.00
05/03/2004,15:50,1024.25,1024.25,1024.25,1024.25,1,0,1.00
05/03/2004,15:51,1024.00,1024.00,1024.00,1024.00,0,27,27.00
05/03/2004,15:52,1024.00,1024.00,1024.00,1024.00,0,17,17.00
05/03/2004,15:53,1024.00,1024.00,1024.00,1024.00,0,6,6.00
05/03/2004,15:54,1024.00,1024.00,1023.75,1023.75,5,9,14.00
05/03/2004,15:55,1023.75,1024.00,1023.75,1024.00,5,1,6.00
05/03/2004,15:56,1024.00,1024.00,1024.00,1024.00,21,0,21.00
05/03/2004,15:57,1024.00,1024.00,1024.00,1024.00,96,0,96.00
05/03/2004,15:58,1024.00,1024.00,1024.00,1024.00,11,0,11.00
05/03/2004,15:59,1024.00,1024.25,1024.00,1024.00,6,1,7.00
05/03/2004,16:00,1024.25,1024.25,1024.00,1024.25,32,22,54.00
05/03/2004,17:01,1024.00,1024.00,1024.00,1024.00,17,0,17.00
05/03/2004,17:02,1024.00,1024.00,1023.75,1023.75,6,1,7.00
05/03/2004,17:03,1023.75,1023.75,1023.75,1023.75,0,2,2.00
05/03/2004,17:04,1023.75,1023.75,1023.75,1023.75,0,2,2.00
05/03/2004,17:05,1023.75,1023.75,1023.75,1023.75,0,70,70.00
05/03/2004,17:06,1023.75,1023.75,1023.75,1023.75,0,2,2.00
05/03/2004,17:07,1023.75,1023.75,1023.75,1023.75,0,1,1.00
05/03/2004,17:10,1023.75,1024.00,1023.75,1023.75,1,3,4.00
05/03/2004,17:11,1024.00,1024.00,1024.00,1024.00,2,0,2.00
05/03/2004,17:12,1023.75,1023.75,1023.75,1023.75,0,2,2.00
05/03/2004,17:16,1023.75,1023.75,1023.75,1023.75,0,46,46.00
05/03/2004,17:17,1023.75,1023.75,1023.50,1023.50,0,12,12.00
05/03/2004,17:20,1023.75,1023.75,1023.75,1023.75,2,0,2.00
05/03/2004,17:22,1023.75,1023.75,1023.75,1023.75,2,0,2.00
05/03/2004,17:23,1023.75,1023.75,1023.50,1023.50,1,10,11.00
05/03/2004,17:24,1023.50,1023.75,1023.50,1023.75,15,11,26.00
05/03/2004,17:25,1023.75,1024.00,1023.50,1024.00,37,1,38.00
05/03/2004,17:26,1024.00,1024.00,1024.00,1024.00,1,0,1.00
05/03/2004,17:27,1024.00,1024.00,1024.00,1024.00,3,0,3.00
05/03/2004,17:30,1024.00,1024.00,1024.00,1024.00,61,0,61.00
05/03/2004,17:31,1024.00,1024.00,1023.75,1023.75,1,1,2.00
05/03/2004,17:32,1024.00,1024.00,1024.00,1024.00,11,0,11.00
05/03/2004,17:33,1024.00,1024.00,1024.00,1024.00,1,0,1.00
05/03/2004,17:34,1024.25,1024.25,1023.75,1023.75,1,6,7.00
05/03/2004,17:35,1024.00,1024.00,1024.00,1024.00,1,0,1.00
05/03/2004,17:37,1024.00,1024.00,1024.00,1024.00,1,0,1.00
05/03/2004,17:38,1024.00,1024.00,1024.00,1024.00,4,0,4.00
05/03/2004,17:39,1024.00,1024.25,1024.00,1024.25,4,0,4.00
05/03/2004,17:40,1023.75,1024.00,1023.75,1024.00,1,1,2.00
05/03/2004,17:41,1024.00,1024.00,1024.00,1024.00,1,0,1.00
05/03/2004,17:45,1024.00,1024.00,1024.00,1024.00,5,0,5.00
05/03/2004,17:46,1024.00,1024.00,1024.00,1024.00,7,0,7.00
05/03/2004,17:47,1024.00,1024.00,1024.00,1024.00,5,0,5.00
05/03/2004,17:48,1024.00,1024.00,1024.00,1024.00,2,0,2.00
05/03/2004,17:52,1024.00,1024.00,1024.00,1024.00,1,0,1.00
05/03/2004,17:53,1024.00,1024.00,1024.00,1024.00,1,0,1.00
05/03/2004,17:56,1024.00,1024.00,1024.00,1024.00,5,0,5.00
05/03/2004,17:58,1024.00,1024.00,1024.00,1024.00,1,0,1.00
05/03/2004,18:02,1024.00,1024.00,1024.00,1024.00,2,0,2.00
05/03/2004,18:03,1024.00,1024.00,1024.00,1024.00,2,0,2.00
05/03/2004,18:04,1024.00,1024.00,1024.00,1024.00,3,0,3.00
05/03/2004,18:07,1024.00,1024.00,1024.00,1024.00,1,0,1.00
05/03/2004,18:08,1023.75,1024.00,1023.75,1024.00,5,2,7.00
05/03/2004,18:10,1024.00,1024.00,1024.00,1024.00,2,0,2.00
05/03/2004,18:11,1024.00,1024.00,1024.00,1024.00,1,0,1.00
05/03/2004,18:14,1024.25,1024.25,1024.25,1024.25,6,0,6.00
05/03/2004,18:15,1024.00,1024.00,1024.00,1024.00,0,10,10.00
05/03/2004,18:16,1024.00,1024.00,1024.00,1024.00,0,7,7.00
05/03/2004,18:17,1024.25,1024.25,1024.25,1024.25,4,0,4.00
05/03/2004,18:21,1024.25,1024.25,1024.25,1024.25,3,0,3.00
05/03/2004,18:23,1024.25,1024.25,1024.25,1024.25,2,0,2.00
05/03/2004,18:27,1024.25,1024.25,1024.25,1024.25,2,0,2.00
05/03/2004,18:30,1024.25,1024.25,1024.25,1024.25,50,0,50.00
05/03/2004,18:31,1024.00,1024.00,1024.00,1024.00,0,1,1.00
05/03/2004,18:32,1024.25,1024.25,1024.25,1024.25,5,0,5.00
05/03/2004,18:33,1024.25,1024.25,1024.25,1024.25,2,0,2.00
05/03/2004,18:35,1024.00,1024.00,1024.00,1024.00,0,2,2.00
05/03/2004,18:36,1024.00,1024.25,1024.00,1024.00,27,15,42.00
05/03/2004,18:39,1024.00,1024.00,1024.00,1024.00,0,1,1.00
05/03/2004,18:40,1024.00,1024.00,1024.00,1024.00,0,10,10.00
05/03/2004,18:42,1023.75,1023.75,1023.75,1023.75,0,15,15.00
05/03/2004,18:46,1023.75,1024.00,1023.75,1024.00,1,1,2.00
05/03/2004,18:47,1023.75,1024.00,1023.75,1024.00,1,1,2.00
05/03/2004,18:48,1024.00,1024.00,1024.00,1024.00,1,0,1.00
05/03/2004,18:50,1024.25,1024.25,1024.00,1024.00,3,3,6.00
05/03/2004,18:53,1024.00,1024.25,1024.00,1024.25,1,1,2.00
05/03/2004,18:54,1024.00,1024.25,1024.00,1024.25,2,2,4.00
05/03/2004,18:58,1024.25,1024.25,1024.25,1024.25,23,0,23.00
05/03/2004,18:59,1024.50,1024.50,1024.50,1024.50,2,0,2.00
05/03/2004,19:01,1024.50,1024.50,1024.50,1024.50,2,0,2.00
05/03/2004,19:03,1024.50,1024.50,1024.50,1024.50,1,0,1.00
05/03/2004,19:04,1024.50,1024.50,1024.50,1024.50,2,0,2.00
05/03/2004,19:06,1024.50,1024.50,1024.50,1024.50,1,0,1.00
05/03/2004,19:08,1024.50,1024.75,1024.50,1024.75,50,0,50.00
05/03/2004,19:09,1024.50,1024.50,1024.50,1024.50,0,5,5.00
05/03/2004,19:10,1024.50,1024.50,1024.50,1024.50,0,5,5.00
05/03/2004,19:13,1024.50,1024.50,1024.50,1024.50,0,4,4.00
05/03/2004,19:17,1024.50,1024.50,1024.50,1024.50,0,1,1.00
05/03/2004,19:22,1024.50,1024.50,1024.50,1024.50,0,5,5.00
05/03/2004,19:23,1024.50,1024.50,1024.50,1024.50,0,1,1.00
05/03/2004,19:24,1024.50,1024.50,1024.50,1024.50,0,1,1.00
05/03/2004,19:25,1024.50,1024.50,1024.50,1024.50,0,2,2.00
05/03/2004,19:26,1024.50,1024.50,1024.50,1024.50,0,1,1.00
05/03/2004,19:28,1024.50,1024.50,1024.50,1024.50,0,1,1.00
05/03/2004,19:29,1024.50,1024.50,1024.50,1024.50,0,1,1.00
05/03/2004,19:30,1024.50,1024.50,1024.50,1024.50,0,20,20.00
05/03/2004,19:31,1024.50,1024.50,1024.50,1024.50,0,6,6.00
05/03/2004,19:32,1024.50,1024.50,1024.50,1024.50,0,5,5.00
05/03/2004,19:34,1024.25,1024.25,1024.25,1024.25,0,1,1.00
05/03/2004,19:40,1024.50,1024.50,1024.50,1024.50,5,0,5.00
05/03/2004,19:41,1024.50,1024.50,1024.50,1024.50,1,0,1.00
05/03/2004,19:42,1024.50,1024.50,1024.50,1024.50,2,0,2.00
05/03/2004,19:45,1024.50,1024.50,1024.50,1024.50,1,0,1.00
05/03/2004,19:48,1024.75,1024.75,1024.75,1024.75,29,0,29.00
05/03/2004,19:50,1024.50,1024.50,1024.50,1024.50,0,8,8.00
05/03/2004,19:52,1024.50,1024.50,1024.50,1024.50,0,3,3.00
05/03/2004,19:53,1024.75,1024.75,1024.75,1024.75,5,0,5.00
05/03/2004,19:54,1024.50,1024.50,1024.50,1024.50,0,4,4.00
05/03/2004,19:55,1024.50,1024.50,1024.50,1024.50,0,3,3.00
05/03/2004,19:59,1024.25,1024.25,1024.25,1024.25,0,1,1.00
05/03/2004,20:02,1024.25,1024.50,1024.25,1024.50,2,1,3.00
05/03/2004,20:03,1024.50,1024.50,1024.50,1024.50,2,0,2.00
05/03/2004,20:05,1024.50,1024.50,1024.50,1024.50,7,0,7.00
05/03/2004,20:06,1024.50,1024.50,1024.50,1024.50,1,0,1.00
05/03/2004,20:20,1024.75,1024.75,1024.75,1024.75,2,0,2.00
05/03/2004,20:22,1024.50,1024.50,1024.50,1024.50,0,5,5.00
05/03/2004,20:32,1024.50,1024.50,1024.50,1024.50,0,1,1.00
05/03/2004,20:39,1024.75,1024.75,1024.75,1024.75,2,0,2.00
05/03/2004,20:40,1024.75,1024.75,1024.75,1024.75,2,0,2.00
05/03/2004,20:42,1024.50,1024.50,1024.50,1024.50,0,5,5.00
05/03/2004,20:44,1024.50,1024.50,1024.50,1024.50,0,2,2.00
05/03/2004,20:53,1024.75,1024.75,1024.75,1024.75,1,0,1.00
05/03/2004,20:57,1024.75,1024.75,1024.75,1024.75,1,0,1.00
05/03/2004,21:00,1024.75,1024.75,1024.75,1024.75,16,0,16.00
05/03/2004,21:01,1024.75,1024.75,1024.75,1024.75,4,0,4.00
05/03/2004,21:03,1024.75,1024.75,1024.75,1024.75,1,0,1.00
05/03/2004,21:04,1024.75,1024.75,1024.75,1024.75,2,0,2.00
05/03/2004,21:05,1024.50,1024.50,1024.50,1024.50,0,25,25.00
05/03/2004,21:10,1024.75,1024.75,1024.75,1024.75,1,0,1.00
05/03/2004,21:14,1024.75,1024.75,1024.75,1024.75,2,0,2.00
05/03/2004,21:16,1024.50,1024.50,1024.50,1024.50,0,1,1.00
05/03/2004,21:17,1024.75,1024.75,1024.75,1024.75,1,0,1.00
05/03/2004,21:25,1024.75,1024.75,1024.75,1024.75,42,0,42.00
05/03/2004,21:26,1024.75,1025.00,1024.75,1025.00,11,0,11.00
05/03/2004,21:27,1024.75,1024.75,1024.75,1024.75,0,1,1.00
05/03/2004,21:28,1025.00,1025.00,1025.00,1025.00,57,0,57.00
05/03/2004,21:29,1025.00,1025.00,1025.00,1025.00,38,0,38.00
05/03/2004,21:30,1025.00,1025.00,1025.00,1025.00,3,0,3.00
05/03/2004,21:36,1025.00,1025.00,1025.00,1025.00,1,0,1.00
05/03/2004,21:37,1025.25,1025.25,1025.25,1025.25,19,0,19.00
05/03/2004,21:38,1025.25,1025.25,1025.25,1025.25,1,0,1.00
05/03/2004,21:39,1025.00,1025.00,1025.00,1025.00,0,2,2.00
05/03/2004,21:40,1025.00,1025.00,1025.00,1025.00,0,2,2.00
05/03/2004,21:44,1025.00,1025.25,1025.00,1025.25,2,1,3.00
05/03/2004,21:45,1025.00,1025.25,1025.00,1025.00,3,14,17.00
05/03/2004,21:49,1025.00,1025.00,1025.00,1025.00,0,2,2.00
05/03/2004,21:51,1025.00,1025.00,1025.00,1025.00,0,1,1.00
05/03/2004,21:52,1025.00,1025.00,1025.00,1025.00,0,3,3.00
05/03/2004,21:57,1025.00,1025.00,1025.00,1025.00,0,51,51.00
05/03/2004,21:58,1025.25,1025.25,1025.25,1025.25,1,0,1.00
05/03/2004,21:59,1025.25,1025.25,1025.25,1025.25,1,0,1.00
05/03/2004,22:03,1025.25,1025.25,1025.25,1025.25,2,0,2.00
05/03/2004,22:04,1025.25,1025.25,1025.00,1025.25,3,1,4.00
05/03/2004,22:06,1025.25,1025.25,1025.25,1025.25,2,0,2.00
05/03/2004,22:09,1025.00,1025.00,1025.00,1025.00,0,1,1.00
05/03/2004,22:10,1025.25,1025.25,1025.25,1025.25,5,0,5.00
05/03/2004,22:13,1025.25,1025.25,1025.00,1025.00,1,2,3.00
05/03/2004,22:15,1025.25,1025.25,1025.25,1025.25,1,0,1.00
05/03/2004,22:19,1025.25,1025.50,1025.25,1025.50,21,0,21.00
05/03/2004,22:20,1025.25,1025.25,1025.25,1025.25,0,5,5.00
05/03/2004,22:21,1025.00,1025.25,1025.00,1025.00,1,4,5.00
05/03/2004,22:25,1025.25,1025.25,1025.25,1025.25,5,0,5.00
05/03/2004,22:32,1025.00,1025.00,1025.00,1025.00,0,1,1.00
05/03/2004,22:34,1025.25,1025.25,1025.25,1025.25,1,0,1.00
05/03/2004,22:37,1025.00,1025.25,1025.00,1025.25,1,2,3.00
05/03/2004,22:38,1025.25,1025.25,1025.25,1025.25,10,0,10.00
05/03/2004,22:44,1025.25,1025.25,1025.25,1025.25,6,0,6.00
05/03/2004,22:47,1025.25,1025.25,1025.25,1025.25,1,0,1.00
05/03/2004,22:48,1025.25,1025.25,1025.25,1025.25,5,0,5.00
05/03/2004,22:50,1025.25,1025.25,1025.25,1025.25,25,0,25.00
05/03/2004,22:51,1025.25,1025.25,1025.25,1025.25,12,0,12.00
05/03/2004,22:52,1025.25,1025.25,1025.25,1025.25,1,0,1.00
05/03/2004,23:04,1025.25,1025.25,1025.25,1025.25,2,0,2.00
05/03/2004,23:06,1025.25,1025.25,1025.25,1025.25,13,0,13.00
05/03/2004,23:10,1025.25,1025.25,1025.25,1025.25,5,0,5.00
05/03/2004,23:11,1025.25,1025.25,1025.25,1025.25,9,0,9.00
05/03/2004,23:20,1025.50,1025.50,1025.50,1025.50,70,0,70.00
05/03/2004,23:21,1025.50,1025.50,1025.50,1025.50,26,0,26.00
05/03/2004,23:22,1025.25,1025.50,1025.25,1025.50,2,1,3.00
05/03/2004,23:23,1025.25,1025.25,1025.00,1025.00,0,113,113.00
05/03/2004,23:24,1025.25,1025.25,1025.00,1025.00,2,2,4.00
05/03/2004,23:25,1025.25,1025.25,1025.00,1025.00,4,1,5.00
05/03/2004,23:32,1025.25,1025.25,1025.25,1025.25,2,0,2.00
05/03/2004,23:33,1025.25,1025.25,1025.25,1025.25,2,0,2.00
05/03/2004,23:39,1025.50,1025.50,1025.50,1025.50,5,0,5.00
05/03/2004,23:42,1025.50,1025.50,1025.50,1025.50,1,0,1.00
05/03/2004,23:49,1025.50,1025.75,1025.50,1025.75,61,0,61.00
05/03/2004,23:50,1025.50,1025.50,1025.50,1025.50,0,5,5.00
05/03/2004,23:55,1025.50,1025.75,1025.50,1025.75,1,1,2.00
05/04/2004,00:01,1025.50,1025.50,1025.50,1025.50,0,4,4.00
05/04/2004,00:02,1025.50,1025.50,1025.50,1025.50,0,3,3.00
05/04/2004,00:04,1025.50,1025.50,1025.50,1025.50,0,1,1.00
05/04/2004,00:07,1025.25,1025.50,1025.25,1025.50,2,1,3.00
05/04/2004,00:08,1025.50,1025.50,1025.50,1025.50,1,0,1.00
05/04/2004,00:09,1025.50,1025.50,1025.50,1025.50,17,0,17.00
05/04/2004,00:10,1025.50,1025.50,1025.50,1025.50,33,0,33.00
05/04/2004,00:17,1025.25,1025.25,1025.25,1025.25,0,10,10.00
05/04/2004,00:27,1025.25,1025.25,1025.25,1025.25,0,1,1.00
05/04/2004,00:28,1025.50,1025.50,1025.25,1025.25,2,2,4.00
05/04/2004,00:29,1025.50,1025.50,1025.50,1025.50,1,0,1.00
05/04/2004,00:30,1025.50,1025.50,1025.50,1025.50,2,0,2.00
05/04/2004,00:31,1025.25,1025.50,1025.25,1025.50,1,1,2.00
05/04/2004,00:32,1025.25,1025.25,1025.00,1025.00,0,20,20.00
05/04/2004,00:33,1025.25,1025.25,1025.25,1025.25,4,0,4.00
05/04/2004,00:35,1025.25,1025.25,1025.25,1025.25,1,0,1.00
05/04/2004,00:39,1025.25,1025.25,1025.25,1025.25,3,0,3.00
05/04/2004,00:40,1025.25,1025.25,1025.25,1025.25,1,0,1.00
05/04/2004,00:41,1025.25,1025.25,1025.25,1025.25,1,0,1.00
05/04/2004,00:46,1025.25,1025.25,1025.25,1025.25,1,0,1.00
05/04/2004,00:49,1025.25,1025.25,1025.25,1025.25,4,0,4.00
05/04/2004,00:50,1025.25,1025.25,1025.25,1025.25,1,0,1.00
05/04/2004,00:57,1025.25,1025.25,1024.75,1024.75,1,51,52.00
05/04/2004,00:59,1025.25,1025.25,1025.25,1025.25,14,0,14.00
05/04/2004,01:00,1025.25,1025.25,1024.75,1024.75,1,35,36.00
05/04/2004,01:01,1024.75,1024.75,1024.50,1024.75,6,12,18.00
05/04/2004,01:02,1024.75,1025.00,1024.75,1024.75,6,14,20.00
05/04/2004,01:03,1024.50,1024.75,1024.50,1024.50,3,20,23.00
05/04/2004,01:04,1024.50,1024.50,1024.50,1024.50,0,3,3.00
05/04/2004,01:05,1024.50,1024.50,1024.50,1024.50,0,26,26.00
05/04/2004,01:06,1024.50,1024.50,1024.50,1024.50,0,32,32.00
05/04/2004,01:07,1024.50,1024.50,1024.50,1024.50,0,6,6.00
05/04/2004,01:08,1024.50,1024.50,1024.25,1024.25,0,35,35.00
05/04/2004,01:11,1024.50,1024.50,1024.50,1024.50,3,0,3.00
05/04/2004,01:12,1024.50,1024.50,1024.50,1024.50,1,0,1.00
05/04/2004,01:13,1024.50,1024.50,1024.50,1024.50,4,0,4.00
05/04/2004,01:19,1024.50,1024.50,1024.50,1024.50,1,0,1.00
05/04/2004,01:20,1024.50,1024.50,1024.50,1024.50,1,0,1.00
05/04/2004,01:21,1024.50,1024.50,1024.50,1024.50,11,0,11.00
05/04/2004,01:23,1024.50,1024.50,1024.50,1024.50,1,0,1.00
05/04/2004,01:26,1024.50,1024.50,1024.50,1024.50,1,0,1.00
05/04/2004,01:27,1024.50,1024.50,1024.50,1024.50,2,0,2.00
05/04/2004,01:28,1024.50,1024.50,1024.50,1024.50,24,0,24.00
05/04/2004,01:29,1024.50,1024.50,1024.50,1024.50,33,0,33.00
05/04/2004,01:30,1024.25,1024.25,1024.25,1024.25,0,3,3.00
05/04/2004,01:32,1024.25,1024.25,1024.25,1024.25,0,4,4.00
05/04/2004,01:33,1024.50,1024.50,1024.50,1024.50,1,0,1.00
05/04/2004,01:34,1024.25,1024.25,1024.25,1024.25,0,2,2.00
05/04/2004,01:35,1024.25,1024.50,1024.25,1024.50,1,1,2.00
05/04/2004,01:40,1024.25,1024.25,1024.25,1024.25,0,3,3.00
05/04/2004,01:41,1024.25,1024.25,1024.25,1024.25,0,2,2.00
05/04/2004,01:45,1024.25,1024.50,1024.25,1024.50,1,40,41.00
05/04/2004,01:46,1024.50,1024.50,1024.50,1024.50,11,0,11.00
05/04/2004,01:48,1024.75,1024.75,1024.75,1024.75,16,0,16.00
05/04/2004,01:49,1024.50,1024.50,1024.50,1024.50,0,5,5.00
05/04/2004,01:50,1024.75,1024.75,1024.50,1024.50,51,2,53.00
05/04/2004,01:52,1024.50,1024.50,1024.50,1024.50,0,2,2.00
05/04/2004,01:54,1024.50,1024.75,1024.50,1024.75,2,1,3.00
05/04/2004,01:55,1024.75,1024.75,1024.75,1024.75,1,0,1.00
05/04/2004,01:57,1024.50,1024.75,1024.50,1024.75,2,91,93.00
05/04/2004,01:58,1024.50,1024.50,1024.50,1024.50,0,1,1.00
05/04/2004,02:00,1024.75,1024.75,1024.75,1024.75,68,0,68.00
05/04/2004,02:01,1024.75,1024.75,1024.75,1024.75,66,0,66.00
05/04/2004,02:02,1024.75,1025.00,1024.75,1024.75,7,40,47.00
05/04/2004,02:03,1024.75,1024.75,1024.75,1024.75,0,14,14.00
05/04/2004,02:04,1024.75,1024.75,1024.75,1024.75,0,18,18.00
05/04/2004,02:05,1024.75,1025.00,1024.75,1025.00,1,1,2.00
05/04/2004,02:06,1025.00,1025.00,1025.00,1025.00,27,0,27.00
05/04/2004,02:07,1025.00,1025.00,1025.00,1025.00,69,0,69.00
05/04/2004,02:08,1025.00,1025.00,1025.00,1025.00,11,0,11.00
05/04/2004,02:09,1025.00,1025.00,1025.00,1025.00,25,0,25.00
05/04/2004,02:10,1024.75,1025.00,1024.75,1025.00,5,4,9.00
05/04/2004,02:11,1025.00,1025.00,1025.00,1025.00,8,0,8.00
05/04/2004,02:12,1025.00,1025.00,1025.00,1025.00,5,0,5.00
05/04/2004,02:13,1025.25,1025.25,1025.25,1025.25,60,0,60.00
05/04/2004,02:14,1025.25,1025.25,1025.25,1025.25,2,0,2.00
05/04/2004,02:15,1025.25,1025.25,1025.25,1025.25,20,0,20.00
05/04/2004,02:16,1025.50,1025.50,1025.50,1025.50,45,0,45.00
05/04/2004,02:17,1025.75,1025.75,1025.75,1025.75,53,0,53.00
05/04/2004,02:18,1025.75,1025.75,1025.50,1025.50,11,2,13.00
05/04/2004,02:19,1025.50,1025.75,1025.50,1025.75,1,2,3.00
05/04/2004,02:22,1025.75,1025.75,1025.50,1025.50,1,1,2.00
05/04/2004,02:23,1025.50,1025.50,1025.50,1025.50,0,2,2.00
05/04/2004,02:25,1025.75,1025.75,1025.75,1025.75,76,0,76.00
05/04/2004,02:27,1025.50,1025.75,1025.50,1025.50,3,133,136.00
05/04/2004,02:28,1025.50,1025.50,1025.25,1025.25,2,33,35.00
05/04/2004,02:29,1025.25,1025.25,1025.25,1025.25,0,42,42.00
05/04/2004,02:30,1025.25,1025.25,1025.25,1025.25,0,128,128.00
05/04/2004,02:31,1025.50,1025.50,1025.25,1025.25,19,9,28.00
05/04/2004,02:32,1025.50,1025.50,1025.00,1025.00,2,54,56.00
05/04/2004,02:33,1025.00,1025.00,1024.75,1025.00,6,15,21.00
05/04/2004,02:34,1025.00,1025.25,1025.00,1025.00,23,41,64.00
05/04/2004,02:35,1025.00,1025.00,1025.00,1025.00,0,30,30.00
05/04/2004,02:36,1025.00,1025.25,1025.00,1025.25,2,17,19.00
05/04/2004,02:37,1025.00,1025.00,1025.00,1025.00,0,1,1.00
05/04/2004,02:38,1025.00,1025.00,1025.00,1025.00,0,5,5.00
05/04/2004,02:40,1025.00,1025.25,1025.00,1025.25,38,10,48.00
05/04/2004,02:41,1025.25,1025.25,1025.25,1025.25,15,0,15.00
05/04/2004,02:45,1025.25,1025.25,1025.00,1025.00,25,11,36.00
05/04/2004,02:46,1025.25,1025.25,1025.00,1025.00,21,11,32.00
05/04/2004,02:47,1025.00,1025.00,1025.00,1025.00,0,22,22.00
05/04/2004,02:48,1025.00,1025.00,1025.00,1025.00,0,59,59.00
05/04/2004,02:49,1025.00,1025.00,1024.50,1024.75,5,147,152.00
05/04/2004,02:50,1024.75,1024.75,1024.25,1024.50,17,244,261.00
05/04/2004,02:51,1024.50,1024.50,1024.00,1024.25,16,73,89.00
05/04/2004,02:52,1024.00,1024.50,1024.00,1024.25,109,54,163.00
05/04/2004,02:53,1024.25,1024.25,1024.00,1024.00,139,32,171.00
05/04/2004,02:54,1024.00,1024.25,1024.00,1024.25,1,21,22.00
05/04/2004,02:55,1024.00,1024.00,1023.50,1023.50,0,203,203.00
05/04/2004,02:56,1023.50,1023.50,1023.00,1023.25,11,165,176.00
05/04/2004,02:57,1023.25,1023.25,1023.25,1023.25,34,0,34.00
05/04/2004,02:58,1023.00,1023.00,1022.75,1023.00,6,134,140.00
05/04/2004,02:59,1023.00,1023.00,1022.75,1022.75,31,85,116.00
05/04/2004,03:00,1022.75,1023.00,1022.75,1022.75,5,11,16.00
05/04/2004,03:01,1022.75,1022.75,1022.75,1022.75,0,5,5.00
05/04/2004,03:02,1022.50,1022.50,1022.25,1022.50,3,87,90.00
05/04/2004,03:03,1022.50,1022.50,1022.50,1022.50,4,0,4.00
05/04/2004,03:04,1022.75,1022.75,1022.50,1022.50,6,1,7.00
05/04/2004,03:05,1022.75,1023.00,1022.75,1023.00,112,0,112.00
05/04/2004,03:06,1023.25,1023.25,1023.00,1023.00,1,13,14.00
05/04/2004,03:07,1023.00,1023.25,1023.00,1023.00,1,15,16.00
05/04/2004,03:08,1023.25,1023.25,1023.25,1023.25,7,0,7.00
05/04/2004,03:09,1023.25,1023.25,1023.25,1023.25,23,0,23.00
05/04/2004,03:10,1023.00,1023.00,1022.50,1023.00,42,32,74.00
05/04/2004,03:11,1022.75,1022.75,1022.50,1022.75,15,38,53.00
05/04/2004,03:12,1022.50,1022.50,1022.00,1022.00,1,186,187.00
05/04/2004,03:13,1022.25,1022.25,1022.00,1022.00,20,50,70.00
05/04/2004,03:14,1022.25,1022.25,1022.25,1022.25,27,0,27.00
05/04/2004,03:15,1022.00,1022.25,1022.00,1022.25,1,121,122.00
05/04/2004,03:16,1022.25,1022.25,1022.00,1022.00,3,1,4.00
05/04/2004,03:17,1022.25,1022.25,1022.00,1022.25,60,1,61.00
05/04/2004,03:18,1022.25,1022.25,1022.25,1022.25,22,0,22.00
05/04/2004,03:19,1022.25,1022.25,1022.25,1022.25,15,0,15.00
05/04/2004,03:20,1022.25,1022.25,1022.00,1022.25,7,15,22.00
05/04/2004,03:21,1022.25,1022.50,1022.25,1022.50,37,0,37.00
05/04/2004,03:22,1022.75,1022.75,1022.50,1022.50,42,9,51.00
05/04/2004,03:24,1022.50,1022.50,1022.50,1022.50,0,16,16.00
05/04/2004,03:26,1022.50,1022.75,1022.50,1022.50,6,9,15.00
05/04/2004,03:27,1022.50,1022.75,1022.50,1022.75,2,2,4.00
05/04/2004,03:28,1022.50,1022.50,1022.50,1022.50,0,5,5.00
05/04/2004,03:31,1022.50,1022.75,1022.25,1022.50,18,45,63.00
05/04/2004,03:32,1022.75,1022.75,1022.25,1022.50,38,30,68.00
05/04/2004,03:33,1022.50,1022.75,1022.50,1022.75,31,0,31.00
05/04/2004,03:34,1022.75,1023.00,1022.25,1022.25,44,175,219.00
05/04/2004,03:35,1022.25,1022.25,1021.50,1022.00,20,209,229.00
05/04/2004,03:36,1021.75,1022.00,1021.75,1022.00,30,125,155.00
05/04/2004,03:37,1022.00,1022.25,1022.00,1022.00,109,11,120.00
05/04/2004,03:38,1022.00,1022.00,1021.75,1021.75,0,11,11.00
05/04/2004,03:39,1022.00,1022.00,1022.00,1022.00,2,0,2.00
05/04/2004,03:40,1022.00,1022.25,1022.00,1022.25,127,0,127.00
05/04/2004,03:41,1022.25,1022.25,1022.00,1022.25,19,16,35.00
05/04/2004,03:42,1022.00,1022.25,1022.00,1022.25,6,24,30.00
05/04/2004,03:43,1022.25,1022.25,1021.75,1022.00,21,17,38.00
05/04/2004,03:44,1022.00,1022.00,1022.00,1022.00,36,0,36.00
05/04/2004,03:45,1022.00,1022.00,1022.00,1022.00,5,0,5.00
05/04/2004,03:46,1022.00,1022.00,1021.75,1022.00,15,10,25.00
05/04/2004,03:47,1022.00,1022.00,1022.00,1022.00,80,0,80.00
05/04/2004,03:48,1022.00,1022.00,1021.75,1022.00,28,13,41.00
05/04/2004,03:50,1022.00,1022.25,1022.00,1022.25,24,0,24.00
05/04/2004,03:51,1022.25,1022.50,1022.25,1022.50,17,0,17.00
05/04/2004,03:52,1022.25,1022.50,1022.25,1022.50,50,1,51.00
05/04/2004,03:53,1022.75,1022.75,1022.50,1022.50,2,17,19.00
05/04/2004,03:54,1022.75,1022.75,1022.75,1022.75,99,0,99.00
05/04/2004,03:55,1022.75,1023.00,1022.75,1022.75,2,2,4.00
05/04/2004,03:56,1023.00,1023.00,1023.00,1023.00,21,0,21.00
05/04/2004,03:57,1023.00,1023.25,1023.00,1023.25,48,0,48.00
05/04/2004,03:58,1023.00,1023.00,1023.00,1023.00,0,20,20.00
05/04/2004,03:59,1023.00,1023.00,1023.00,1023.00,0,2,2.00
05/04/2004,04:00,1023.00,1023.25,1023.00,1023.25,11,19,30.00
05/04/2004,04:01,1023.25,1023.25,1023.00,1023.25,66,1,67.00
05/04/2004,04:02,1023.25,1023.25,1023.25,1023.25,56,0,56.00
05/04/2004,04:03,1023.25,1023.25,1023.25,1023.25,20,0,20.00
05/04/2004,04:04,1023.25,1023.25,1023.25,1023.25,2,0,2.00
05/04/2004,04:05,1023.00,1023.00,1023.00,1023.00,0,13,13.00
05/04/2004,04:06,1022.75,1022.75,1022.25,1022.25,3,67,70.00
05/04/2004,04:07,1022.50,1022.50,1022.25,1022.25,103,24,127.00
05/04/2004,04:08,1022.25,1022.25,1022.25,1022.25,0,2,2.00
05/04/2004,04:09,1022.25,1022.25,1022.00,1022.00,0,54,54.00
05/04/2004,04:10,1022.00,1022.00,1022.00,1022.00,0,29,29.00
05/04/2004,04:11,1022.00,1022.00,1022.00,1022.00,0,2,2.00
05/04/2004,04:12,1022.00,1022.25,1022.00,1022.00,1,20,21.00
05/04/2004,04:13,1022.00,1022.00,1022.00,1022.00,0,58,58.00
05/04/2004,04:14,1022.00,1022.00,1021.75,1021.75,0,30,30.00
05/04/2004,04:15,1022.00,1022.25,1022.00,1022.25,15,0,15.00
05/04/2004,04:16,1022.00,1022.25,1022.00,1022.00,10,46,56.00
05/04/2004,04:17,1022.00,1022.00,1022.00,1022.00,0,41,41.00
05/04/2004,04:18,1022.25,1022.25,1022.00,1022.00,32,3,35.00
05/04/2004,04:19,1022.25,1022.25,1022.25,1022.25,95,0,95.00
05/04/2004,04:20,1022.25,1022.25,1022.25,1022.25,50,0,50.00
05/04/2004,04:22,1022.00,1022.25,1022.00,1022.25,5,9,14.00
05/04/2004,04:23,1022.25,1022.25,1022.25,1022.25,16,0,16.00
05/04/2004,04:24,1022.25,1022.50,1022.25,1022.50,36,0,36.00
05/04/2004,04:26,1022.50,1022.50,1022.50,1022.50,2,0,2.00
05/04/2004,04:27,1022.50,1022.50,1022.25,1022.25,1,9,10.00
05/04/2004,04:28,1022.25,1022.50,1022.25,1022.50,59,2,61.00
05/04/2004,04:30,1022.50,1022.50,1022.50,1022.50,4,0,4.00
05/04/2004,04:31,1022.25,1022.50,1022.25,1022.50,43,1,44.00
05/04/2004,04:32,1022.50,1022.50,1022.50,1022.50,7,0,7.00
05/04/2004,04:33,1022.75,1022.75,1022.75,1022.75,39,0,39.00
05/04/2004,04:35,1022.75,1022.75,1022.50,1022.50,19,6,25.00
05/04/2004,04:36,1022.75,1022.75,1022.75,1022.75,10,0,10.00
05/04/2004,04:37,1022.75,1022.75,1022.75,1022.75,7,0,7.00
05/04/2004,04:38,1022.75,1022.75,1022.75,1022.75,1,0,1.00
05/04/2004,04:39,1022.75,1022.75,1022.75,1022.75,2,0,2.00
05/04/2004,04:40,1022.75,1022.75,1022.75,1022.75,2,0,2.00
05/04/2004,04:41,1022.50,1022.50,1022.50,1022.50,0,5,5.00
05/04/2004,04:42,1022.75,1022.75,1022.75,1022.75,37,0,37.00
05/04/2004,04:43,1023.00,1023.00,1023.00,1023.00,1,0,1.00
05/04/2004,04:44,1022.75,1022.75,1022.75,1022.75,0,14,14.00
05/04/2004,04:45,1023.00,1023.00,1023.00,1023.00,31,0,31.00
05/04/2004,04:46,1022.75,1022.75,1022.75,1022.75,0,3,3.00
05/04/2004,04:47,1022.75,1022.75,1022.75,1022.75,0,14,14.00
05/04/2004,04:48,1022.50,1022.75,1022.50,1022.75,22,5,27.00
05/04/2004,04:49,1022.75,1023.00,1022.75,1022.75,11,2,13.00
05/04/2004,04:50,1022.75,1023.25,1022.50,1023.25,86,22,108.00
05/04/2004,04:51,1023.25,1023.25,1023.00,1023.00,3,52,55.00
05/04/2004,04:52,1023.00,1023.00,1023.00,1023.00,0,18,18.00
05/04/2004,04:53,1022.75,1023.00,1022.75,1023.00,6,5,11.00
05/04/2004,04:54,1023.00,1023.00,1022.75,1023.00,11,2,13.00
05/04/2004,04:55,1023.00,1023.00,1023.00,1023.00,11,0,11.00
05/04/2004,04:56,1023.00,1023.00,1023.00,1023.00,38,0,38.00
05/04/2004,04:57,1022.75,1023.00,1022.75,1023.00,8,34,42.00
05/04/2004,04:58,1023.00,1023.25,1023.00,1023.25,8,0,8.00
05/04/2004,04:59,1023.00,1023.00,1023.00,1023.00,0,9,9.00
05/04/2004,05:00,1023.00,1023.25,1023.00,1023.25,24,3,27.00
05/04/2004,05:01,1023.25,1023.50,1023.25,1023.25,8,35,43.00
05/04/2004,05:02,1023.25,1023.50,1023.00,1023.25,3,2,5.00
05/04/2004,05:03,1023.25,1023.25,1023.25,1023.25,36,0,36.00
05/04/2004,05:04,1023.25,1023.25,1023.25,1023.25,7,0,7.00
05/04/2004,05:05,1023.00,1023.50,1023.00,1023.50,20,2,22.00
05/04/2004,05:06,1023.50,1023.50,1023.50,1023.50,29,0,29.00
05/04/2004,05:07,1023.50,1023.75,1023.50,1023.75,34,0,34.00
05/04/2004,05:08,1024.00,1024.00,1024.00,1024.00,9,0,9.00
05/04/2004,05:09,1024.00,1024.00,1024.00,1024.00,23,0,23.00
05/04/2004,05:10,1024.00,1024.00,1024.00,1024.00,13,0,13.00
05/04/2004,05:11,1024.00,1024.00,1023.75,1024.00,53,2,55.00
05/04/2004,05:12,1024.00,1024.00,1024.00,1024.00,1,0,1.00
05/04/2004,05:14,1024.00,1024.00,1023.75,1023.75,2,48,50.00
05/04/2004,05:15,1024.25,1024.25,1024.00,1024.25,23,1,24.00
05/04/2004,05:16,1024.25,1024.25,1024.25,1024.25,2,0,2.00
05/04/2004,05:17,1024.25,1024.25,1024.00,1024.25,12,2,14.00
05/04/2004,05:18,1024.25,1024.50,1024.25,1024.25,16,7,23.00
05/04/2004,05:19,1024.25,1024.25,1024.25,1024.25,0,20,20.00
05/04/2004,05:20,1024.25,1024.25,1024.25,1024.25,0,10,10.00
05/04/2004,05:21,1024.25,1024.25,1024.25,1024.25,0,15,15.00
05/04/2004,05:22,1024.25,1024.25,1024.25,1024.25,0,35,35.00
05/04/2004,05:24,1024.00,1024.25,1024.00,1024.25,65,1,66.00
05/04/2004,05:25,1024.25,1024.25,1024.25,1024.25,7,0,7.00
05/04/2004,05:26,1024.25,1024.25,1024.25,1024.25,47,0,47.00
05/04/2004,05:27,1024.50,1024.75,1024.50,1024.50,34,20,54.00
05/04/2004,05:28,1024.50,1024.50,1024.50,1024.50,0,10,10.00
05/04/2004,05:30,1024.25,1024.75,1024.25,1024.50,7,6,13.00
05/04/2004,05:31,1024.50,1024.50,1024.50,1024.50,0,1,1.00
05/04/2004,05:32,1024.50,1024.75,1024.50,1024.50,5,4,9.00
05/04/2004,05:33,1024.50,1024.50,1024.50,1024.50,0,3,3.00
05/04/2004,05:34,1024.50,1024.75,1024.50,1024.75,8,1,9.00
05/04/2004,05:35,1024.50,1024.50,1024.50,1024.50,0,50,50.00
05/04/2004,05:36,1024.50,1024.50,1024.50,1024.50,0,2,2.00
05/04/2004,05:37,1024.50,1024.50,1024.50,1024.50,0,8,8.00
05/04/2004,05:38,1024.50,1024.50,1024.50,1024.50,0,8,8.00
05/04/2004,05:39,1024.75,1025.00,1024.75,1024.75,67,1,68.00
05/04/2004,05:40,1024.75,1025.00,1024.75,1025.00,58,1,59.00
05/04/2004,05:41,1025.25,1025.25,1025.00,1025.25,39,1,40.00
05/04/2004,05:42,1025.25,1025.50,1025.25,1025.25,19,6,25.00
05/04/2004,05:43,1025.25,1025.50,1025.25,1025.50,16,12,28.00
05/04/2004,05:44,1025.25,1025.25,1025.25,1025.25,0,91,91.00
05/04/2004,05:45,1025.25,1025.50,1025.25,1025.50,6,6,12.00
05/04/2004,05:46,1025.50,1025.50,1025.25,1025.50,26,7,33.00
05/04/2004,05:47,1025.50,1025.75,1025.50,1025.50,75,1,76.00
05/04/2004,05:48,1025.50,1025.50,1025.50,1025.50,0,16,16.00
05/04/2004,05:49,1025.25,1025.25,1025.25,1025.25,0,2,2.00
05/04/2004,05:50,1025.25,1025.25,1025.25,1025.25,0,2,2.00
05/04/2004,05:51,1025.50,1025.50,1025.50,1025.50,122,0,122.00
05/04/2004,05:52,1025.50,1025.75,1025.50,1025.50,10,10,20.00
05/04/2004,05:53,1025.50,1025.50,1025.50,1025.50,0,20,20.00
05/04/2004,05:54,1025.50,1025.50,1025.50,1025.50,0,33,33.00
05/04/2004,05:55,1025.25,1025.25,1025.25,1025.25,0,2,2.00
05/04/2004,05:56,1025.50,1025.50,1025.50,1025.50,5,0,5.00
05/04/2004,05:57,1025.50,1025.50,1025.50,1025.50,28,0,28.00
05/04/2004,05:58,1025.50,1025.50,1025.50,1025.50,21,0,21.00
05/04/2004,05:59,1025.50,1025.50,1025.50,1025.50,6,0,6.00
05/04/2004,06:00,1025.50,1025.50,1025.50,1025.50,21,0,21.00
05/04/2004,06:01,1025.50,1025.50,1025.50,1025.50,3,0,3.00
05/04/2004,06:02,1025.50,1025.75,1025.50,1025.75,6,1,7.00
05/04/2004,06:03,1025.75,1025.75,1025.50,1025.50,23,23,46.00
05/04/2004,06:04,1025.50,1025.50,1025.50,1025.50,0,69,69.00
05/04/2004,06:05,1025.50,1025.50,1025.50,1025.50,0,45,45.00
05/04/2004,06:06,1025.50,1025.50,1025.50,1025.50,0,16,16.00
05/04/2004,06:07,1025.50,1025.50,1025.50,1025.50,0,2,2.00
05/04/2004,06:08,1025.75,1025.75,1025.75,1025.75,81,0,81.00
05/04/2004,06:09,1025.50,1025.50,1025.50,1025.50,0,10,10.00
05/04/2004,06:10,1025.75,1025.75,1025.50,1025.50,2,2,4.00
05/04/2004,06:11,1025.50,1025.75,1025.50,1025.75,138,1,139.00
05/04/2004,06:12,1025.50,1026.00,1025.50,1025.75,153,36,189.00
05/04/2004,06:13,1025.75,1026.00,1025.75,1026.00,10,30,40.00
05/04/2004,06:14,1025.75,1026.25,1025.75,1026.25,107,5,112.00
05/04/2004,06:15,1026.00,1026.00,1026.00,1026.00,0,75,75.00
05/04/2004,06:16,1026.00,1026.00,1026.00,1026.00,0,20,20.00
05/04/2004,06:17,1026.25,1026.50,1026.25,1026.25,169,90,259.00
05/04/2004,06:18,1026.00,1026.25,1026.00,1026.25,31,4,35.00
05/04/2004,06:19,1026.25,1026.25,1026.25,1026.25,72,0,72.00
05/04/2004,06:20,1026.25,1026.75,1026.25,1026.50,375,39,414.00
05/04/2004,06:21,1026.50,1026.50,1026.50,1026.50,0,1,1.00
05/04/2004,06:22,1026.25,1026.25,1026.25,1026.25,0,3,3.00
05/04/2004,06:23,1026.50,1026.75,1026.50,1026.50,155,25,180.00
05/04/2004,06:24,1026.50,1026.75,1026.50,1026.50,50,78,128.00
05/04/2004,06:25,1026.50,1026.50,1026.25,1026.50,100,16,116.00
05/04/2004,06:26,1026.25,1026.75,1026.25,1026.75,46,1,47.00
05/04/2004,06:27,1026.75,1026.75,1026.50,1026.50,1,5,6.00
05/04/2004,06:28,1026.50,1026.75,1026.50,1026.50,2,32,34.00
05/04/2004,06:29,1026.50,1026.50,1026.25,1026.25,0,16,16.00
05/04/2004,06:30,1026.25,1026.25,1026.00,1026.00,0,215,215.00
05/04/2004,06:31,1025.75,1026.00,1025.75,1026.00,48,13,61.00
05/04/2004,06:32,1026.00,1026.00,1025.75,1025.75,30,2,32.00
05/04/2004,06:33,1026.00,1026.00,1025.75,1026.00,2,2,4.00
05/04/2004,06:34,1025.75,1026.00,1025.50,1025.50,1,150,151.00
05/04/2004,06:35,1025.75,1025.75,1025.50,1025.50,3,86,89.00
05/04/2004,06:36,1025.50,1025.75,1025.50,1025.75,613,4,617.00
05/04/2004,06:37,1025.75,1025.75,1025.50,1025.75,209,187,396.00
05/04/2004,06:38,1025.75,1025.75,1025.50,1025.50,178,88,266.00
05/04/2004,06:39,1025.50,1025.50,1025.25,1025.25,0,2,2.00
05/04/2004,06:41,1025.50,1025.50,1025.25,1025.25,119,1,120.00
05/04/2004,06:42,1025.50,1025.50,1025.50,1025.50,22,0,22.00
05/04/2004,06:43,1025.50,1025.50,1025.50,1025.50,133,0,133.00
05/04/2004,06:44,1025.75,1025.75,1025.75,1025.75,325,0,325.00
05/04/2004,06:45,1025.50,1025.50,1025.50,1025.50,0,45,45.00
05/04/2004,06:46,1025.75,1025.75,1025.25,1025.25,200,52,252.00
05/04/2004,06:47,1025.50,1025.50,1025.50,1025.50,231,0,231.00
05/04/2004,06:48,1025.75,1025.75,1025.25,1025.50,4,31,35.00
05/04/2004,06:49,1025.75,1025.75,1025.50,1025.50,30,1,31.00
05/04/2004,06:50,1025.50,1025.75,1025.50,1025.75,21,14,35.00
05/04/2004,06:51,1025.50,1025.50,1025.50,1025.50,0,10,10.00
05/04/2004,06:52,1025.25,1025.75,1025.25,1025.75,22,1,23.00
05/04/2004,06:54,1025.50,1025.50,1025.50,1025.50,0,1,1.00
05/04/2004,06:55,1025.75,1025.75,1025.50,1025.50,105,11,116.00
05/04/2004,06:56,1025.50,1025.50,1025.50,1025.50,0,5,5.00
05/04/2004,06:57,1025.50,1025.50,1025.50,1025.50,0,10,10.00
05/04/2004,06:58,1025.50,1025.75,1025.50,1025.75,2,2,4.00
05/04/2004,06:59,1025.75,1025.75,1025.50,1025.50,5,15,20.00
05/04/2004,07:00,1025.50,1025.50,1025.50,1025.50,0,2,2.00
05/04/2004,07:01,1025.75,1025.75,1025.75,1025.75,90,0,90.00
05/04/2004,07:02,1025.50,1025.50,1025.25,1025.50,32,48,80.00
05/04/2004,07:03,1025.50,1025.50,1025.25,1025.50,97,1,98.00
05/04/2004,07:04,1025.50,1025.50,1025.50,1025.50,24,0,24.00
05/04/2004,07:05,1025.50,1025.50,1025.50,1025.50,3,0,3.00
05/04/2004,07:06,1025.75,1025.75,1025.50,1025.50,14,6,20.00
05/04/2004,07:07,1025.75,1025.75,1025.50,1025.75,31,10,41.00
05/04/2004,07:08,1025.75,1025.75,1025.50,1025.75,9,1,10.00
05/04/2004,07:09,1025.75,1025.75,1025.50,1025.50,36,218,254.00
05/04/2004,07:10,1025.50,1025.50,1025.25,1025.50,30,56,86.00
05/04/2004,07:11,1025.50,1025.75,1025.50,1025.50,49,28,77.00
05/04/2004,07:12,1025.50,1025.50,1025.50,1025.50,0,37,37.00
05/04/2004,07:13,1025.75,1025.75,1025.50,1025.75,29,1,30.00
05/04/2004,07:14,1025.50,1025.75,1025.50,1025.75,115,5,120.00
05/04/2004,07:15,1025.75,1025.75,1025.75,1025.75,113,0,113.00
05/04/2004,07:16,1025.75,1025.75,1025.75,1025.75,5,0,5.00
05/04/2004,07:17,1025.75,1025.75,1025.75,1025.75,101,0,101.00
05/04/2004,07:18,1025.75,1025.75,1025.75,1025.75,268,0,268.00
05/04/2004,07:19,1026.00,1026.75,1025.75,1026.75,630,106,736.00
05/04/2004,07:20,1026.75,1027.00,1026.50,1026.75,218,182,400.00
05/04/2004,07:21,1026.50,1026.75,1026.50,1026.75,18,8,26.00
05/04/2004,07:22,1026.75,1026.75,1026.50,1026.75,31,1,32.00
05/04/2004,07:23,1026.50,1026.50,1026.50,1026.50,0,38,38.00
05/04/2004,07:24,1026.50,1026.75,1026.25,1026.50,205,268,473.00
05/04/2004,07:25,1026.25,1026.50,1026.25,1026.50,31,6,37.00
05/04/2004,07:26,1026.50,1026.50,1026.25,1026.25,1,331,332.00
05/04/2004,07:27,1026.25,1026.25,1025.75,1025.75,86,277,363.00
05/04/2004,07:28,1025.75,1026.25,1025.75,1025.75,31,99,130.00
05/04/2004,07:29,1025.75,1026.00,1025.75,1025.75,3,5,8.00
05/04/2004,07:30,1026.00,1026.00,1025.75,1025.75,2,322,324.00
05/04/2004,07:31,1026.00,1026.25,1026.00,1026.25,147,0,147.00
05/04/2004,07:32,1026.25,1026.25,1026.00,1026.25,61,3,64.00
05/04/2004,07:33,1026.25,1026.25,1026.00,1026.25,46,50,96.00
05/04/2004,07:34,1026.25,1026.25,1025.75,1026.00,69,123,192.00
05/04/2004,07:35,1025.75,1026.00,1025.25,1026.00,136,433,569.00
05/04/2004,07:36,1025.50,1025.75,1025.50,1025.75,6,1,7.00
05/04/2004,07:37,1025.75,1025.75,1025.50,1025.75,17,1,18.00
05/04/2004,07:38,1025.75,1026.00,1025.75,1026.00,76,0,76.00
05/04/2004,07:39,1025.75,1026.00,1025.75,1025.75,50,40,90.00
05/04/2004,07:40,1025.75,1026.00,1025.75,1026.00,214,2,216.00
05/04/2004,07:41,1026.00,1026.25,1025.75,1026.25,33,19,52.00
05/04/2004,07:42,1026.25,1026.25,1026.00,1026.00,3,1,4.00
05/04/2004,07:43,1026.00,1026.00,1026.00,1026.00,0,1,1.00
05/04/2004,07:44,1026.00,1026.00,1026.00,1026.00,0,10,10.00
05/04/2004,07:45,1026.00,1026.00,1026.00,1026.00,0,43,43.00
05/04/2004,07:46,1026.00,1026.00,1026.00,1026.00,0,11,11.00
05/04/2004,07:47,1025.75,1026.25,1025.75,1026.25,22,6,28.00
05/04/2004,07:48,1026.25,1026.25,1026.25,1026.25,2,0,2.00
05/04/2004,07:49,1026.00,1026.00,1026.00,1026.00,0,72,72.00
05/04/2004,07:50,1026.00,1026.25,1026.00,1026.25,1,2,3.00
05/04/2004,07:51,1026.00,1026.00,1026.00,1026.00,0,7,7.00
05/04/2004,07:52,1026.25,1026.25,1026.00,1026.25,54,4,58.00
05/04/2004,07:54,1026.00,1026.25,1025.75,1026.00,14,77,91.00
05/04/2004,07:55,1025.75,1026.25,1025.75,1026.00,17,2,19.00
05/04/2004,07:56,1026.25,1026.25,1026.25,1026.25,32,0,32.00
05/04/2004,07:57,1026.25,1026.25,1026.25,1026.25,62,0,62.00
05/04/2004,07:58,1026.25,1026.25,1026.25,1026.25,26,0,26.00
05/04/2004,07:59,1026.00,1026.00,1025.75,1026.00,2,12,14.00
05/04/2004,08:00,1026.00,1026.00,1026.00,1026.00,11,0,11.00
05/04/2004,08:01,1025.75,1026.00,1025.75,1025.75,9,156,165.00
05/04/2004,08:02,1025.75,1026.00,1025.50,1025.75,26,58,84.00
05/04/2004,08:03,1025.75,1026.00,1025.75,1026.00,120,79,199.00
05/04/2004,08:04,1025.75,1026.25,1025.75,1026.25,90,14,104.00
05/04/2004,08:05,1026.00,1026.00,1026.00,1026.00,0,25,25.00
05/04/2004,08:06,1026.00,1026.00,1025.75,1026.00,10,44,54.00
05/04/2004,08:07,1026.00,1026.00,1025.75,1025.75,125,2,127.00
05/04/2004,08:08,1025.75,1025.75,1025.75,1025.75,0,11,11.00
05/04/2004,08:09,1026.00,1026.00,1026.00,1026.00,43,0,43.00
05/04/2004,08:11,1026.00,1026.00,1026.00,1026.00,98,0,98.00
05/04/2004,08:12,1026.00,1026.00,1025.75,1025.75,8,3,11.00
05/04/2004,08:13,1025.75,1026.00,1025.75,1026.00,5,1,6.00
05/04/2004,08:14,1026.00,1026.00,1026.00,1026.00,110,0,110.00
05/04/2004,08:15,1025.75,1025.75,1025.75,1025.75,0,58,58.00
05/04/2004,08:16,1025.75,1026.00,1025.75,1026.00,6,27,33.00
05/04/2004,08:17,1025.75,1026.00,1025.75,1026.00,1,1,2.00
05/04/2004,08:18,1026.00,1026.00,1025.75,1025.75,3,32,35.00
05/04/2004,08:19,1025.75,1026.00,1025.75,1025.75,1,12,13.00
05/04/2004,08:20,1026.00,1026.00,1025.75,1026.00,17,7,24.00
05/04/2004,08:21,1025.75,1026.00,1025.75,1025.75,9,4,13.00
05/04/2004,08:22,1026.00,1026.00,1025.75,1025.75,10,60,70.00
05/04/2004,08:23,1025.75,1026.00,1025.75,1025.75,7,4,11.00
05/04/2004,08:24,1026.00,1026.00,1025.50,1025.50,1,102,103.00
05/04/2004,08:25,1025.75,1025.75,1025.50,1025.50,24,2,26.00
05/04/2004,08:26,1025.75,1025.75,1025.50,1025.50,8,6,14.00
05/04/2004,08:27,1025.75,1025.75,1025.50,1025.50,142,57,199.00
05/04/2004,08:28,1025.75,1025.75,1025.50,1025.50,39,187,226.00
05/04/2004,08:29,1025.50,1025.75,1025.25,1025.50,61,116,177.00
05/04/2004,08:30,1025.50,1025.75,1024.50,1024.75,470,1383,1853.00
05/04/2004,08:31,1025.00,1025.25,1024.50,1024.75,1194,1372,2566.00
05/04/2004,08:32,1024.75,1024.75,1024.00,1024.25,1483,3029,4512.00
05/04/2004,08:33,1024.25,1025.00,1024.25,1024.75,1931,543,2474.00
05/04/2004,08:34,1024.75,1025.25,1024.25,1024.75,1316,1894,3210.00
05/04/2004,08:35,1024.75,1025.25,1024.50,1025.00,1863,911,2774.00
05/04/2004,08:36,1025.00,1025.25,1024.50,1024.50,855,2006,2861.00
05/04/2004,08:37,1024.50,1024.75,1024.25,1024.50,472,1260,1732.00
05/04/2004,08:38,1024.50,1025.00,1024.25,1024.50,709,1969,2678.00
05/04/2004,08:39,1024.50,1025.25,1024.25,1025.25,2292,1138,3430.00
05/04/2004,08:40,1025.00,1025.25,1024.25,1025.00,1385,1742,3127.00
05/04/2004,08:41,1025.00,1025.50,1024.75,1025.50,1438,739,2177.00
05/04/2004,08:42,1025.25,1025.75,1025.00,1025.50,2264,1169,3433.00
05/04/2004,08:43,1025.50,1025.50,1024.75,1025.00,987,2100,3087.00
05/04/2004,08:44,1025.00,1025.25,1024.75,1024.75,481,1864,2345.00
05/04/2004,08:45,1024.75,1024.75,1023.75,1024.00,871,2910,3781.00
05/04/2004,08:46,1024.00,1024.50,1023.75,1024.25,1392,920,2312.00
05/04/2004,08:47,1024.00,1024.75,1024.00,1024.75,1269,241,1510.00
05/04/2004,08:48,1024.75,1024.75,1024.25,1024.50,409,1123,1532.00
05/04/2004,08:49,1024.50,1024.50,1023.50,1023.50,1235,2597,3832.00
05/04/2004,08:50,1023.50,1024.25,1023.50,1024.00,968,346,1314.00
05/04/2004,08:51,1024.00,1024.25,1023.50,1023.50,653,1339,1992.00
05/04/2004,08:52,1023.50,1024.00,1023.00,1023.75,1697,1549,3246.00
05/04/2004,08:53,1023.50,1024.00,1023.25,1024.00,644,524,1168.00
05/04/2004,08:54,1023.75,1024.25,1023.75,1023.75,442,659,1101.00
05/04/2004,08:55,1023.75,1024.25,1023.75,1024.00,590,908,1498.00
05/04/2004,08:56,1024.25,1025.00,1024.00,1024.50,1871,910,2781.00
05/04/2004,08:57,1024.75,1025.25,1024.50,1025.00,1432,1105,2537.00
05/04/2004,08:58,1025.00,1025.25,1024.25,1024.50,981,804,1785.00
05/04/2004,08:59,1024.50,1025.00,1024.50,1025.00,595,225,820.00
05/04/2004,09:00,1025.00,1025.50,1024.75,1025.25,970,305,1275.00
05/04/2004,09:01,1025.25,1025.50,1023.50,1024.00,1701,2983,4684.00
05/04/2004,09:02,1024.00,1025.00,1023.75,1025.00,1002,967,1969.00
05/04/2004,09:03,1025.00,1025.25,1024.75,1025.25,1307,146,1453.00
05/04/2004,09:04,1025.25,1026.25,1025.00,1026.25,3969,1185,5154.00
05/04/2004,09:05,1026.25,1026.50,1025.75,1026.25,1839,1553,3392.00
05/04/2004,09:06,1026.00,1026.50,1025.50,1025.75,496,1507,2003.00
05/04/2004,09:07,1025.50,1026.00,1025.50,1026.00,1056,447,1503.00
05/04/2004,09:08,1025.75,1026.75,1025.75,1026.50,1919,822,2741.00
05/04/2004,09:09,1026.50,1026.50,1025.75,1025.75,623,795,1418.00
05/04/2004,09:10,1025.75,1026.00,1024.50,1024.50,515,3749,4264.00
05/04/2004,09:11,1024.50,1025.00,1024.25,1024.75,760,1603,2363.00
05/04/2004,09:12,1024.75,1025.25,1024.50,1025.00,1691,1065,2756.00
05/04/2004,09:13,1025.00,1025.50,1024.75,1025.25,594,163,757.00
05/04/2004,09:14,1025.50,1025.75,1025.25,1025.50,1601,634,2235.00
05/04/2004,09:15,1025.50,1026.00,1025.50,1025.50,834,718,1552.00
05/04/2004,09:16,1025.75,1025.75,1025.00,1025.25,314,675,989.00
05/04/2004,09:17,1025.25,1025.50,1025.00,1025.00,773,1289,2062.00
05/04/2004,09:18,1025.00,1025.00,1024.25,1024.50,194,3039,3233.00
05/04/2004,09:19,1024.50,1024.75,1024.25,1024.50,470,515,985.00
05/04/2004,09:20,1024.50,1025.00,1024.50,1024.75,535,254,789.00
05/04/2004,09:21,1024.50,1024.75,1024.00,1024.25,681,1466,2147.00
05/04/2004,09:22,1024.25,1024.50,1024.00,1024.50,376,433,809.00
05/04/2004,09:23,1024.50,1025.00,1024.50,1025.00,1471,56,1527.00
05/04/2004,09:24,1025.00,1025.00,1024.25,1024.50,853,1232,2085.00
05/04/2004,09:25,1024.25,1024.75,1024.00,1024.75,2527,1827,4354.00
05/04/2004,09:26,1024.75,1024.75,1024.25,1024.75,351,418,769.00
05/04/2004,09:27,1024.75,1024.75,1024.00,1024.50,249,432,681.00
05/04/2004,09:28,1024.50,1024.75,1024.25,1024.50,110,183,293.00
05/04/2004,09:29,1024.50,1025.00,1024.25,1024.75,892,104,996.00
05/04/2004,09:30,1024.75,1025.25,1024.50,1024.75,808,895,1703.00
05/04/2004,09:31,1024.75,1024.75,1024.25,1024.50,1183,872,2055.00
05/04/2004,09:32,1024.50,1025.00,1024.25,1024.50,739,337,1076.00
05/04/2004,09:33,1024.75,1025.00,1024.50,1024.75,391,121,512.00
05/04/2004,09:34,1024.75,1024.75,1024.25,1024.25,232,682,914.00
05/04/2004,09:35,1024.25,1025.00,1024.25,1024.75,462,393,855.00
05/04/2004,09:36,1024.75,1025.00,1024.50,1024.75,129,151,280.00
05/04/2004,09:37,1024.75,1025.00,1024.50,1024.75,80,253,333.00
05/04/2004,09:38,1024.75,1025.00,1024.50,1025.00,126,332,458.00
05/04/2004,09:39,1025.00,1025.50,1024.75,1025.25,1360,740,2100.00
05/04/2004,09:40,1025.25,1025.50,1025.00,1025.50,568,697,1265.00
05/04/2004,09:41,1025.50,1025.50,1025.00,1025.25,609,142,751.00
05/04/2004,09:42,1025.25,1026.00,1025.25,1025.75,1860,529,2389.00
05/04/2004,09:43,1025.75,1026.00,1025.25,1025.75,1253,1139,2392.00
05/04/2004,09:44,1025.75,1025.75,1025.50,1025.50,86,335,421.00
05/04/2004,09:45,1025.50,1026.00,1025.50,1025.75,337,370,707.00
05/04/2004,09:46,1025.75,1025.75,1025.50,1025.50,306,137,443.00
05/04/2004,09:47,1025.50,1025.75,1025.25,1025.25,57,422,479.00
05/04/2004,09:48,1025.25,1025.75,1025.25,1025.50,671,311,982.00
05/04/2004,09:49,1025.50,1025.50,1024.75,1025.25,522,2453,2975.00
05/04/2004,09:50,1025.25,1025.50,1025.25,1025.50,104,82,186.00
05/04/2004,09:51,1025.50,1025.75,1025.25,1025.25,379,299,678.00
05/04/2004,09:52,1025.50,1025.50,1025.25,1025.50,204,85,289.00
05/04/2004,09:53,1025.50,1025.50,1025.00,1025.25,388,765,1153.00
05/04/2004,09:54,1025.25,1025.50,1025.00,1025.25,223,307,530.00
05/04/2004,09:55,1025.25,1025.50,1025.00,1025.00,35,483,518.00
05/04/2004,09:56,1025.25,1025.50,1025.00,1025.25,216,247,463.00
05/04/2004,09:57,1025.25,1025.75,1025.25,1025.75,432,411,843.00
05/04/2004,09:58,1025.50,1025.50,1024.75,1024.75,279,779,1058.00
05/04/2004,09:59,1024.75,1025.00,1024.25,1024.50,127,1092,1219.00
05/04/2004,10:00,1024.50,1024.75,1024.25,1024.50,269,817,1086.00
05/04/2004,10:01,1024.75,1024.75,1024.50,1024.75,284,62,346.00
05/04/2004,10:02,1024.75,1025.00,1024.75,1024.75,516,514,1030.00
05/04/2004,10:03,1024.75,1024.75,1024.50,1024.75,250,85,335.00
05/04/2004,10:04,1024.75,1025.00,1024.25,1024.75,205,937,1142.00
05/04/2004,10:05,1024.50,1025.00,1024.50,1025.00,333,261,594.00
05/04/2004,10:06,1024.75,1025.25,1024.75,1025.25,444,85,529.00
05/04/2004,10:07,1025.25,1025.50,1025.00,1025.25,634,366,1000.00
05/04/2004,10:08,1025.25,1025.25,1025.00,1025.25,345,53,398.00
05/04/2004,10:09,1025.25,1025.25,1025.00,1025.00,67,332,399.00
05/04/2004,10:10,1025.00,1025.25,1025.00,1025.25,48,27,75.00
05/04/2004,10:11,1025.00,1025.50,1025.00,1025.50,938,281,1219.00
05/04/2004,10:12,1025.25,1025.50,1025.00,1025.00,14,200,214.00
05/04/2004,10:13,1025.25,1025.25,1025.00,1025.25,327,34,361.00
05/04/2004,10:14,1025.25,1025.25,1024.75,1025.00,159,1339,1498.00
05/04/2004,10:15,1024.75,1024.75,1024.00,1024.00,212,1222,1434.00
05/04/2004,10:16,1024.25,1024.50,1024.00,1024.00,317,675,992.00
05/04/2004,10:17,1023.75,1024.00,1023.25,1023.75,826,1601,2427.00
05/04/2004,10:18,1023.75,1024.00,1023.50,1023.75,234,143,377.00
05/04/2004,10:19,1023.75,1024.25,1023.75,1024.00,224,249,473.00
05/04/2004,10:20,1023.75,1024.25,1023.50,1024.00,554,410,964.00
05/04/2004,10:21,1023.75,1024.00,1023.75,1024.00,210,10,220.00
05/04/2004,10:22,1024.00,1024.25,1023.75,1024.00,287,447,734.00
05/04/2004,10:23,1024.00,1024.25,1024.00,1024.00,180,127,307.00
05/04/2004,10:24,1024.00,1024.25,1023.75,1024.00,93,561,654.00
05/04/2004,10:25,1024.00,1024.25,1023.75,1024.00,66,164,230.00
05/04/2004,10:26,1024.00,1024.25,1023.75,1023.75,507,670,1177.00
05/04/2004,10:27,1023.75,1023.75,1023.50,1023.50,30,798,828.00
05/04/2004,10:28,1023.75,1023.75,1023.25,1023.50,160,310,470.00
05/04/2004,10:29,1023.75,1024.00,1023.50,1023.75,505,46,551.00
05/04/2004,10:30,1024.00,1024.25,1023.75,1024.25,267,161,428.00
05/04/2004,10:31,1024.25,1024.25,1023.75,1023.75,174,468,642.00
05/04/2004,10:32,1024.00,1024.00,1023.50,1023.75,77,160,237.00
05/04/2004,10:33,1023.75,1023.75,1023.50,1023.75,165,18,183.00
05/04/2004,10:34,1024.00,1024.00,1023.00,1023.00,103,1365,1468.00
05/04/2004,10:35,1023.00,1023.25,1022.25,1022.50,1690,3576,5266.00
05/04/2004,10:36,1022.25,1022.50,1021.75,1022.25,1140,1684,2824.00
05/04/2004,10:37,1022.00,1022.50,1022.00,1022.50,512,543,1055.00
05/04/2004,10:38,1022.50,1022.50,1022.25,1022.25,475,124,599.00
05/04/2004,10:39,1022.25,1022.75,1022.25,1022.75,1039,350,1389.00
05/04/2004,10:40,1022.75,1023.25,1022.75,1023.00,894,378,1272.00
05/04/2004,10:41,1022.75,1023.25,1022.75,1022.75,71,387,458.00
05/04/2004,10:42,1022.75,1023.00,1022.50,1022.75,152,146,298.00
05/04/2004,10:43,1023.00,1023.00,1022.75,1022.75,82,141,223.00
05/04/2004,10:44,1022.75,1023.00,1022.75,1022.75,6,193,199.00
05/04/2004,10:45,1022.75,1023.00,1022.75,1023.00,97,22,119.00
05/04/2004,10:46,1023.00,1023.00,1022.75,1023.00,71,33,104.00
05/04/2004,10:47,1023.00,1023.00,1022.75,1022.75,186,110,296.00
05/04/2004,10:48,1022.75,1023.00,1022.50,1022.75,112,397,509.00
05/04/2004,10:49,1022.75,1023.00,1022.75,1023.00,307,107,414.00
05/04/2004,10:50,1023.00,1023.50,1023.00,1023.25,746,133,879.00
05/04/2004,10:51,1023.25,1023.75,1023.25,1023.50,821,486,1307.00
05/04/2004,10:52,1023.50,1023.50,1023.00,1023.00,89,634,723.00
05/04/2004,10:53,1023.25,1023.25,1023.00,1023.25,248,40,288.00
05/04/2004,10:54,1023.00,1023.00,1022.75,1023.00,282,531,813.00
05/04/2004,10:55,1023.00,1023.00,1022.75,1023.00,262,3,265.00
05/04/2004,10:56,1022.75,1023.25,1022.75,1023.00,261,349,610.00
05/04/2004,10:57,1023.25,1023.50,1023.00,1023.25,398,165,563.00
05/04/2004,10:58,1023.25,1023.25,1022.75,1023.00,149,205,354.00
05/04/2004,10:59,1023.00,1023.00,1022.50,1022.75,438,1207,1645.00
05/04/2004,11:00,1022.75,1022.75,1022.00,1022.25,1139,2000,3139.00
05/04/2004,11:01,1022.25,1022.25,1021.75,1021.75,556,990,1546.00
05/04/2004,11:02,1021.75,1021.75,1021.50,1021.50,181,1377,1558.00
05/04/2004,11:03,1021.50,1021.75,1021.25,1021.25,202,964,1166.00
05/04/2004,11:04,1021.25,1021.50,1020.75,1020.75,510,3202,3712.00
05/04/2004,11:05,1020.75,1021.75,1020.75,1021.00,856,1090,1946.00
05/04/2004,11:06,1021.00,1021.50,1021.00,1021.50,321,203,524.00
05/04/2004,11:07,1021.50,1021.50,1021.25,1021.50,63,319,382.00
05/04/2004,11:08,1021.50,1021.50,1021.25,1021.50,614,27,641.00
05/04/2004,11:09,1021.50,1021.50,1021.00,1021.50,110,355,465.00
05/04/2004,11:10,1021.50,1021.50,1021.25,1021.50,146,4,150.00
05/04/2004,11:11,1021.25,1021.75,1021.25,1021.75,421,79,500.00
05/04/2004,11:12,1021.75,1022.00,1021.50,1021.75,341,229,570.00
05/04/2004,11:13,1021.75,1022.00,1021.75,1022.00,3,145,148.00
05/04/2004,11:14,1022.00,1022.00,1021.50,1021.75,139,271,410.00
05/04/2004,11:15,1022.00,1022.00,1021.75,1021.75,58,176,234.00
05/04/2004,11:16,1021.75,1022.00,1021.50,1021.75,453,480,933.00
05/04/2004,11:17,1021.75,1021.75,1021.50,1021.50,64,310,374.00
05/04/2004,11:18,1021.75,1021.75,1021.25,1021.25,140,373,513.00
05/04/2004,11:19,1021.25,1021.75,1021.25,1021.75,487,219,706.00
05/04/2004,11:20,1021.75,1021.75,1021.50,1021.75,141,3,144.00
05/04/2004,11:21,1021.75,1022.00,1021.50,1021.75,292,216,508.00
05/04/2004,11:22,1021.75,1022.00,1021.50,1021.50,129,541,670.00
05/04/2004,11:23,1021.50,1022.00,1021.50,1022.00,407,258,665.00
05/04/2004,11:24,1022.00,1022.00,1021.50,1021.50,5,97,102.00
05/04/2004,11:25,1021.50,1021.50,1021.00,1021.25,264,1329,1593.00
05/04/2004,11:26,1021.50,1021.50,1021.00,1021.00,149,314,463.00
05/04/2004,11:27,1021.00,1021.25,1020.75,1021.00,146,955,1101.00
05/04/2004,11:28,1021.25,1021.25,1021.00,1021.25,57,26,83.00
05/04/2004,11:29,1021.25,1021.25,1021.00,1021.00,604,203,807.00
05/04/2004,11:30,1021.25,1021.50,1021.25,1021.25,162,219,381.00
05/04/2004,11:31,1021.00,1021.25,1021.00,1021.25,22,311,333.00
05/04/2004,11:32,1021.00,1021.25,1021.00,1021.00,14,186,200.00
05/04/2004,11:33,1021.00,1021.50,1021.00,1021.25,503,545,1048.00
05/04/2004,11:34,1021.50,1021.50,1021.00,1021.00,76,77,153.00
05/04/2004,11:35,1021.25,1021.25,1021.00,1021.00,171,41,212.00
05/04/2004,11:36,1021.00,1021.25,1021.00,1021.00,178,179,357.00
05/04/2004,11:37,1021.00,1021.00,1019.25,1019.50,996,5623,6619.00
05/04/2004,11:38,1019.50,1019.75,1019.50,1019.50,181,1477,1658.00
05/04/2004,11:39,1019.75,1020.00,1019.75,1020.00,911,61,972.00
05/04/2004,11:40,1019.75,1020.25,1019.75,1020.25,574,811,1385.00
05/04/2004,11:41,1020.00,1020.50,1020.00,1020.50,1025,326,1351.00
05/04/2004,11:42,1020.50,1020.50,1020.25,1020.50,85,221,306.00
05/04/2004,11:43,1020.25,1020.50,1020.00,1020.25,72,450,522.00
05/04/2004,11:44,1020.00,1020.25,1019.75,1020.00,138,737,875.00
05/04/2004,11:45,1020.00,1020.25,1020.00,1020.25,37,31,68.00
05/04/2004,11:46,1020.00,1020.25,1019.75,1020.00,122,654,776.00
05/04/2004,11:47,1020.00,1020.00,1019.75,1020.00,144,65,209.00
05/04/2004,11:48,1020.00,1020.25,1020.00,1020.00,407,30,437.00
05/04/2004,11:49,1020.00,1020.50,1020.00,1020.25,432,187,619.00
05/04/2004,11:50,1020.25,1020.50,1020.25,1020.50,330,84,414.00
05/04/2004,11:51,1020.25,1020.75,1020.25,1020.75,531,100,631.00
05/04/2004,11:52,1020.75,1020.75,1020.50,1020.75,528,7,535.00
05/04/2004,11:53,1020.75,1021.00,1020.50,1020.50,339,547,886.00
05/04/2004,11:54,1020.25,1020.75,1020.25,1020.25,299,301,600.00
05/04/2004,11:55,1020.50,1020.75,1020.25,1020.50,248,215,463.00
05/04/2004,11:56,1020.50,1020.75,1020.50,1020.75,433,412,845.00
05/04/2004,11:57,1020.75,1021.25,1020.75,1021.25,576,16,592.00
05/04/2004,11:58,1021.25,1021.25,1020.75,1021.00,129,385,514.00
05/04/2004,11:59,1021.00,1021.25,1020.75,1021.00,241,54,295.00
05/04/2004,12:00,1021.00,1021.00,1020.50,1020.75,63,576,639.00
05/04/2004,12:01,1020.50,1021.00,1020.50,1020.75,381,1079,1460.00
05/04/2004,12:02,1020.75,1020.75,1020.50,1020.50,278,62,340.00
05/04/2004,12:03,1020.50,1020.75,1020.50,1020.50,80,73,153.00
05/04/2004,12:04,1020.75,1020.75,1020.50,1020.75,418,6,424.00
05/04/2004,12:05,1020.75,1021.00,1020.75,1021.00,120,138,258.00
05/04/2004,12:06,1021.00,1021.00,1020.50,1020.75,58,130,188.00
05/04/2004,12:07,1020.75,1021.25,1020.50,1021.25,293,45,338.00
05/04/2004,12:08,1021.25,1021.25,1021.00,1021.25,196,33,229.00
05/04/2004,12:09,1021.25,1021.50,1021.00,1021.50,455,24,479.00
05/04/2004,12:10,1021.50,1021.75,1021.25,1021.50,406,144,550.00
05/04/2004,12:11,1021.50,1021.50,1021.25,1021.50,68,5,73.00
05/04/2004,12:12,1021.50,1021.75,1021.50,1021.75,296,66,362.00
05/04/2004,12:13,1021.50,1021.75,1021.50,1021.50,43,250,293.00
05/04/2004,12:14,1021.50,1021.75,1021.25,1021.50,290,128,418.00
05/04/2004,12:15,1021.50,1021.75,1021.50,1021.75,59,14,73.00
05/04/2004,12:16,1021.75,1021.75,1021.25,1021.50,291,506,797.00
05/04/2004,12:17,1021.25,1021.50,1021.25,1021.50,332,43,375.00
05/04/2004,12:18,1021.50,1021.50,1021.25,1021.25,295,60,355.00
05/04/2004,12:19,1021.50,1021.50,1021.25,1021.50,323,2,325.00
05/04/2004,12:20,1021.50,1021.50,1021.25,1021.25,11,26,37.00
05/04/2004,12:21,1021.50,1021.50,1021.25,1021.25,10,47,57.00
05/04/2004,12:22,1021.25,1022.00,1021.25,1022.00,1340,158,1498.00
05/04/2004,12:23,1022.25,1022.75,1022.00,1022.50,1265,744,2009.00
05/04/2004,12:24,1022.50,1023.00,1022.50,1022.50,900,269,1169.00
05/04/2004,12:25,1022.75,1022.75,1022.50,1022.75,475,51,526.00
05/04/2004,12:26,1022.75,1023.00,1022.25,1022.25,208,519,727.00
05/04/2004,12:27,1022.25,1022.75,1022.25,1022.75,237,52,289.00
05/04/2004,12:28,1022.50,1022.75,1022.25,1022.25,52,287,339.00
05/04/2004,12:29,1022.25,1022.50,1022.25,1022.50,117,211,328.00
05/04/2004,12:30,1022.50,1022.75,1022.25,1022.50,168,16,184.00
05/04/2004,12:31,1022.75,1023.00,1022.50,1023.00,369,20,389.00
05/04/2004,12:32,1023.00,1023.50,1022.75,1023.25,1153,112,1265.00
05/04/2004,12:33,1023.25,1023.50,1023.25,1023.25,539,356,895.00
05/04/2004,12:34,1023.25,1023.50,1023.25,1023.25,323,194,517.00
05/04/2004,12:35,1023.25,1023.50,1023.25,1023.50,26,49,75.00
05/04/2004,12:36,1023.50,1023.50,1023.25,1023.25,216,80,296.00
05/04/2004,12:37,1023.25,1023.25,1023.00,1023.25,316,78,394.00
05/04/2004,12:38,1023.25,1023.25,1023.00,1023.00,43,114,157.00
05/04/2004,12:39,1023.25,1023.25,1023.00,1023.00,295,450,745.00
05/04/2004,12:40,1023.25,1023.25,1022.75,1023.00,86,285,371.00
05/04/2004,12:41,1023.00,1023.00,1022.75,1022.75,123,202,325.00
05/04/2004,12:42,1023.00,1023.00,1022.50,1022.75,18,253,271.00
05/04/2004,12:43,1022.50,1022.75,1022.25,1022.50,43,1067,1110.00
05/04/2004,12:44,1022.50,1022.50,1022.00,1022.25,22,392,414.00
05/04/2004,12:45,1022.25,1022.25,1022.00,1022.25,209,365,574.00
05/04/2004,12:46,1022.00,1022.50,1022.00,1022.25,270,144,414.00
05/04/2004,12:47,1022.50,1023.00,1022.25,1023.00,870,291,1161.00
05/04/2004,12:48,1023.00,1023.00,1022.50,1022.75,241,160,401.00
05/04/2004,12:49,1023.00,1023.25,1022.75,1023.00,298,146,444.00
05/04/2004,12:50,1022.75,1022.75,1022.50,1022.50,2,321,323.00
05/04/2004,12:51,1022.50,1022.75,1022.50,1022.75,144,7,151.00
05/04/2004,12:52,1022.75,1023.00,1022.50,1023.00,183,11,194.00
05/04/2004,12:53,1023.00,1023.25,1022.75,1022.75,405,163,568.00
05/04/2004,12:54,1023.00,1023.00,1022.75,1023.00,183,54,237.00
05/04/2004,12:55,1023.00,1023.25,1023.00,1023.00,71,69,140.00
05/04/2004,12:56,1022.75,1023.25,1022.75,1023.00,360,173,533.00
05/04/2004,12:57,1023.00,1023.00,1022.75,1023.00,44,118,162.00
05/04/2004,12:58,1023.00,1023.25,1022.75,1023.00,537,161,698.00
05/04/2004,12:59,1023.00,1023.50,1023.00,1023.25,716,34,750.00
05/04/2004,13:00,1023.25,1023.50,1022.75,1023.00,652,461,1113.00
05/04/2004,13:01,1023.00,1023.00,1022.25,1022.25,142,946,1088.00
05/04/2004,13:02,1022.25,1022.50,1022.25,1022.50,53,113,166.00
05/04/2004,13:03,1022.50,1022.50,1022.25,1022.50,51,71,122.00
05/04/2004,13:04,1022.50,1022.50,1022.25,1022.50,48,17,65.00
05/04/2004,13:05,1022.50,1022.50,1022.00,1022.25,178,350,528.00
05/04/2004,13:06,1022.00,1022.25,1022.00,1022.25,349,113,462.00
05/04/2004,13:07,1022.25,1022.50,1022.00,1022.25,187,128,315.00
05/04/2004,13:08,1022.25,1022.50,1022.00,1022.25,36,154,190.00
05/04/2004,13:09,1022.25,1022.25,1022.00,1022.00,93,85,178.00
05/04/2004,13:10,1022.00,1022.00,1021.75,1021.75,21,765,786.00
05/04/2004,13:11,1021.75,1022.25,1021.75,1022.00,378,490,868.00
05/04/2004,13:12,1022.00,1022.25,1021.50,1021.75,72,377,449.00
05/04/2004,13:13,1021.50,1021.75,1021.50,1021.50,108,540,648.00
05/04/2004,13:14,1021.75,1022.00,1021.50,1021.75,481,240,721.00
05/04/2004,13:15,1021.75,1023.75,1021.50,1023.25,1365,432,1797.00
05/04/2004,13:16,1023.00,1023.00,1021.75,1022.25,475,712,1187.00
05/04/2004,13:17,1022.25,1022.50,1019.75,1020.25,1049,2168,3217.00
05/04/2004,13:18,1020.25,1027.25,1020.25,1027.25,6781,3432,10213.00
05/04/2004,13:19,1027.25,1029.00,1026.00,1027.50,8015,4697,12712.00
05/04/2004,13:20,1027.50,1027.75,1026.25,1027.25,2835,2692,5527.00
05/04/2004,13:21,1027.25,1027.75,1026.00,1027.00,3216,3551,6767.00
05/04/2004,13:22,1027.00,1028.25,1026.75,1027.75,3867,2369,6236.00
05/04/2004,13:23,1028.00,1029.00,1027.50,1028.25,3030,2216,5246.00
05/04/2004,13:24,1028.25,1028.75,1026.50,1026.50,2577,3674,6251.00
05/04/2004,13:25,1026.50,1027.25,1026.25,1026.50,1875,2095,3970.00
05/04/2004,13:26,1026.75,1027.00,1024.75,1024.75,1231,4198,5429.00
05/04/2004,13:27,1025.00,1025.50,1024.00,1024.50,2225,3329,5554.00
05/04/2004,13:28,1024.50,1025.50,1024.50,1025.50,2689,1008,3697.00
05/04/2004,13:29,1025.25,1025.50,1024.00,1024.75,2160,3240,5400.00
05/04/2004,13:30,1025.00,1025.75,1024.00,1025.75,3466,2106,5572.00
05/04/2004,13:31,1025.75,1027.25,1025.50,1026.25,3395,3502,6897.00
05/04/2004,13:32,1026.25,1026.50,1025.25,1025.75,2323,1575,3898.00
05/04/2004,13:33,1025.50,1026.75,1024.50,1026.50,1988,2416,4404.00
05/04/2004,13:34,1026.50,1027.50,1025.75,1027.00,1879,1169,3048.00
05/04/2004,13:35,1027.00,1027.25,1025.75,1026.25,1575,2168,3743.00
05/04/2004,13:36,1026.25,1027.25,1026.00,1026.50,1500,1651,3151.00
05/04/2004,13:37,1026.50,1027.25,1025.50,1026.50,3024,3398,6422.00
05/04/2004,13:38,1026.50,1027.00,1026.25,1027.00,916,944,1860.00
05/04/2004,13:39,1026.75,1027.25,1025.75,1025.75,1016,2268,3284.00
05/04/2004,13:40,1025.75,1026.25,1024.75,1024.75,1420,3084,4504.00
05/04/2004,13:41,1024.75,1026.00,1024.25,1025.75,1848,2291,4139.00
05/04/2004,13:42,1025.75,1026.25,1024.50,1024.75,1169,2109,3278.00
05/04/2004,13:43,1024.75,1027.00,1024.25,1026.75,3851,1329,5180.00
05/04/2004,13:44,1027.00,1027.00,1026.25,1026.50,1504,1677,3181.00
05/04/2004,13:45,1026.50,1028.00,1026.50,1027.25,2941,1657,4598.00
05/04/2004,13:46,1027.25,1027.50,1026.25,1027.50,1688,2264,3952.00
05/04/2004,13:47,1027.50,1028.75,1027.00,1028.50,2443,1485,3928.00
05/04/2004,13:48,1028.25,1030.50,1028.00,1030.50,5692,2368,8060.00
05/04/2004,13:49,1030.50,1032.00,1030.25,1031.75,5327,3081,8408.00
05/04/2004,13:50,1031.75,1032.25,1031.25,1031.75,3169,2217,5386.00
05/04/2004,13:51,1031.75,1032.25,1031.25,1031.50,2407,1541,3948.00
05/04/2004,13:52,1031.50,1031.75,1031.00,1031.25,899,1407,2306.00
05/04/2004,13:53,1031.25,1031.50,1030.50,1031.00,1712,1952,3664.00
05/04/2004,13:54,1030.75,1031.50,1030.75,1031.00,781,447,1228.00
05/04/2004,13:55,1031.25,1031.75,1031.00,1031.50,1589,399,1988.00
05/04/2004,13:56,1031.50,1032.50,1031.25,1032.25,2328,1277,3605.00
05/04/2004,13:57,1032.25,1033.00,1031.75,1032.50,3062,1777,4839.00
05/04/2004,13:58,1032.25,1032.75,1032.00,1032.50,986,970,1956.00
05/04/2004,13:59,1032.50,1033.75,1032.25,1033.75,3579,1323,4902.00
05/04/2004,14:00,1033.50,1035.25,1033.50,1034.25,5859,2714,8573.00
05/04/2004,14:01,1034.25,1034.75,1033.75,1034.00,1731,1780,3511.00
05/04/2004,14:02,1034.00,1034.25,1033.25,1033.50,821,1881,2702.00
05/04/2004,14:03,1033.50,1033.75,1032.50,1032.50,855,1679,2534.00
05/04/2004,14:04,1032.50,1033.00,1032.00,1032.75,1242,1432,2674.00
05/04/2004,14:05,1032.75,1033.00,1032.00,1032.75,828,1175,2003.00
05/04/2004,14:06,1032.75,1032.75,1031.75,1032.00,432,1364,1796.00
05/04/2004,14:07,1031.75,1032.25,1031.75,1032.25,1320,456,1776.00
05/04/2004,14:08,1032.25,1032.25,1031.25,1031.50,937,2196,3133.00
05/04/2004,14:09,1031.75,1032.25,1031.25,1031.50,1682,1247,2929.00
05/04/2004,14:10,1031.25,1031.75,1031.25,1031.75,934,1338,2272.00
05/04/2004,14:11,1031.75,1032.00,1030.25,1030.25,1720,3733,5453.00
05/04/2004,14:12,1030.50,1030.75,1029.50,1029.50,1684,3372,5056.00
05/04/2004,14:13,1029.50,1030.25,1029.00,1029.00,2770,3322,6092.00
05/04/2004,14:14,1029.25,1029.25,1026.50,1027.00,2942,7965,10907.00
05/04/2004,14:15,1026.75,1028.25,1026.75,1028.25,3001,1360,4361.00
05/04/2004,14:16,1028.25,1028.25,1027.50,1027.75,570,1334,1904.00
05/04/2004,14:17,1028.00,1028.75,1028.00,1028.50,1761,1291,3052.00
05/04/2004,14:18,1028.50,1028.75,1028.25,1028.75,688,957,1645.00
05/04/2004,14:19,1028.50,1029.25,1028.25,1029.00,964,639,1603.00
05/04/2004,14:20,1028.75,1029.50,1028.25,1028.50,1398,1674,3072.00
05/04/2004,14:21,1028.75,1028.75,1027.50,1027.50,177,2852,3029.00
05/04/2004,14:22,1027.50,1028.25,1027.25,1027.75,1222,1057,2279.00
05/04/2004,14:23,1027.75,1028.25,1027.25,1028.00,1522,1216,2738.00
05/04/2004,14:24,1028.00,1028.75,1027.75,1028.25,1608,1507,3115.00
05/04/2004,14:25,1028.50,1028.50,1027.50,1028.25,1234,1368,2602.00
05/04/2004,14:26,1028.25,1028.25,1027.50,1027.75,409,674,1083.00
05/04/2004,14:27,1027.75,1028.25,1026.75,1027.25,2479,2689,5168.00
05/04/2004,14:28,1027.00,1027.50,1026.50,1026.50,1729,1876,3605.00
05/04/2004,14:29,1026.50,1026.75,1025.00,1025.25,2442,4898,7340.00
05/04/2004,14:30,1025.25,1025.50,1024.25,1024.75,1726,3040,4766.00
05/04/2004,14:31,1024.50,1024.75,1023.75,1024.50,3249,4812,8061.00
05/04/2004,14:32,1024.75,1025.00,1024.50,1024.75,1574,1360,2934.00
05/04/2004,14:33,1024.50,1025.50,1024.50,1025.25,2423,1155,3578.00
05/04/2004,14:34,1025.25,1026.00,1025.00,1025.50,1863,1805,3668.00
05/04/2004,14:35,1025.25,1025.75,1024.75,1025.25,791,1296,2087.00
05/04/2004,14:36,1025.25,1025.50,1024.00,1024.00,459,3102,3561.00
05/04/2004,14:37,1024.00,1024.25,1023.00,1023.25,1738,3125,4863.00
05/04/2004,14:38,1023.00,1023.75,1023.00,1023.50,1138,1887,3025.00
05/04/2004,14:39,1023.50,1023.75,1022.25,1022.75,869,4189,5058.00
05/04/2004,14:40,1022.75,1024.00,1022.75,1023.75,2949,2259,5208.00
05/04/2004,14:41,1023.75,1025.00,1023.50,1024.75,3749,1511,5260.00
05/04/2004,14:42,1024.75,1025.25,1024.50,1024.75,2422,2467,4889.00
05/04/2004,14:43,1024.75,1025.00,1024.00,1024.50,2248,2952,5200.00
05/04/2004,14:44,1024.25,1024.50,1024.00,1024.00,258,1489,1747.00
05/04/2004,14:45,1024.00,1024.50,1023.75,1024.50,767,603,1370.00
05/04/2004,14:46,1024.50,1025.00,1024.25,1024.75,1339,345,1684.00
05/04/2004,14:47,1024.75,1026.00,1024.75,1025.75,1644,1535,3179.00
05/04/2004,14:48,1026.00,1026.75,1025.75,1026.75,3603,607,4210.00
05/04/2004,14:49,1026.50,1026.75,1026.00,1026.25,895,1029,1924.00
05/04/2004,14:50,1026.25,1026.75,1026.00,1026.00,918,1979,2897.00
05/04/2004,14:51,1026.25,1026.75,1026.00,1026.50,1574,213,1787.00
05/04/2004,14:52,1026.50,1026.75,1026.25,1026.75,777,754,1531.00
05/04/2004,14:53,1026.75,1027.00,1026.25,1026.25,821,867,1688.00
05/04/2004,14:54,1026.25,1026.50,1026.00,1026.25,493,1771,2264.00
05/04/2004,14:55,1026.25,1026.50,1025.75,1026.00,900,909,1809.00
05/04/2004,14:56,1026.25,1026.25,1025.50,1026.00,382,980,1362.00
05/04/2004,14:57,1026.00,1026.50,1025.75,1025.75,909,726,1635.00
05/04/2004,14:58,1025.75,1026.25,1025.75,1026.25,1668,615,2283.00
05/04/2004,14:59,1026.25,1026.75,1026.00,1026.50,2630,1279,3909.00
05/04/2004,15:00,1026.50,1026.75,1026.00,1026.00,1899,2065,3964.00
05/04/2004,15:01,1026.00,1026.50,1025.75,1025.75,1105,3009,4114.00
05/04/2004,15:02,1025.75,1026.25,1025.75,1026.00,1274,1097,2371.00
05/04/2004,15:03,1025.75,1026.00,1025.25,1025.25,458,2718,3176.00
05/04/2004,15:04,1025.25,1025.50,1025.00,1025.25,1197,1495,2692.00
05/04/2004,15:05,1025.25,1025.50,1024.75,1025.00,591,1584,2175.00
05/04/2004,15:06,1024.75,1025.00,1024.25,1024.25,375,3533,3908.00
05/04/2004,15:07,1024.25,1024.75,1024.00,1024.25,321,1617,1938.00
05/04/2004,15:08,1024.00,1024.50,1024.00,1024.00,357,707,1064.00
05/04/2004,15:09,1024.25,1024.25,1023.75,1024.00,752,1069,1821.00
05/04/2004,15:10,1024.00,1024.25,1023.50,1023.50,603,2269,2872.00
05/04/2004,15:11,1023.50,1023.75,1023.25,1023.50,1882,1458,3340.00
05/04/2004,15:12,1023.50,1023.50,1023.25,1023.25,345,1682,2027.00
05/04/2004,15:13,1023.25,1023.50,1023.00,1023.25,876,814,1690.00
05/04/2004,15:14,1023.50,1023.75,1023.25,1023.25,1080,442,1522.00
05/04/2004,15:15,1023.50,1023.75,1023.00,1023.25,2198,1041,3239.00
05/04/2004,15:31,1023.25,1023.50,1023.00,1023.25,85,138,223.00
05/04/2004,15:32,1023.25,1023.50,1023.00,1023.25,76,121,197.00
05/04/2004,15:33,1023.25,1023.75,1023.25,1023.75,58,1,59.00
05/04/2004,15:34,1023.75,1024.00,1023.50,1023.50,160,7,167.00
05/04/2004,15:35,1023.75,1023.75,1023.50,1023.50,2,50,52.00
05/04/2004,15:36,1023.75,1023.75,1023.75,1023.75,2,0,2.00
05/04/2004,15:37,1023.50,1023.75,1023.50,1023.75,2,84,86.00
05/04/2004,15:38,1023.50,1023.50,1023.50,1023.50,0,51,51.00
05/04/2004,15:39,1023.75,1023.75,1023.50,1023.75,4,15,19.00
05/04/2004,15:40,1023.50,1023.50,1023.50,1023.50,0,12,12.00
05/04/2004,15:41,1023.75,1023.75,1023.25,1023.25,2,30,32.00
05/04/2004,15:42,1023.50,1023.50,1023.50,1023.50,7,0,7.00
05/04/2004,15:43,1023.25,1023.25,1023.25,1023.25,0,5,5.00
05/04/2004,15:44,1023.25,1023.25,1023.25,1023.25,0,18,18.00
05/04/2004,15:45,1023.50,1023.50,1023.50,1023.50,4,0,4.00
05/04/2004,15:46,1023.50,1023.75,1023.50,1023.50,102,40,142.00
05/04/2004,15:47,1023.50,1023.50,1023.50,1023.50,0,12,12.00
05/04/2004,15:48,1023.75,1023.75,1023.50,1023.50,201,1,202.00
05/04/2004,15:50,1023.50,1023.50,1023.50,1023.50,0,2,2.00
05/04/2004,15:52,1023.50,1023.75,1023.50,1023.75,1,1,2.00
05/04/2004,15:53,1023.50,1023.75,1023.50,1023.75,1,15,16.00
05/04/2004,15:54,1023.50,1023.50,1023.50,1023.50,0,5,5.00
05/04/2004,15:55,1023.50,1023.50,1023.50,1023.50,0,206,206.00
05/04/2004,15:56,1023.50,1023.50,1023.25,1023.50,20,120,140.00
05/04/2004,15:57,1023.50,1023.50,1023.25,1023.50,8,123,131.00
05/04/2004,15:58,1023.25,1023.25,1023.25,1023.25,0,16,16.00
05/04/2004,15:59,1023.25,1023.25,1023.25,1023.25,0,7,7.00
05/04/2004,16:00,1023.25,1023.25,1023.00,1023.25,45,23,68.00
05/04/2004,17:01,1023.25,1023.50,1023.25,1023.25,5,77,82.00
05/04/2004,17:04,1023.25,1023.25,1023.25,1023.25,0,3,3.00
05/04/2004,17:06,1023.50,1023.50,1023.50,1023.50,7,0,7.00
05/04/2004,17:07,1023.25,1023.25,1023.25,1023.25,0,8,8.00
05/04/2004,17:08,1023.25,1023.50,1023.00,1023.50,1,7,8.00
05/04/2004,17:09,1023.25,1023.25,1023.25,1023.25,0,1,1.00
05/04/2004,17:10,1023.25,1023.25,1023.25,1023.25,0,4,4.00
05/04/2004,17:15,1023.25,1023.25,1023.25,1023.25,0,3,3.00
05/04/2004,17:16,1023.25,1023.25,1023.25,1023.25,0,3,3.00
05/04/2004,17:19,1023.25,1023.25,1023.25,1023.25,0,5,5.00
05/04/2004,17:24,1023.25,1023.25,1023.25,1023.25,0,1,1.00
05/04/2004,17:25,1023.25,1023.25,1023.25,1023.25,0,4,4.00
05/04/2004,17:26,1023.25,1023.25,1023.25,1023.25,0,2,2.00
05/04/2004,17:29,1023.25,1023.25,1023.25,1023.25,0,25,25.00
05/04/2004,17:32,1023.50,1023.50,1023.50,1023.50,62,0,62.00
05/04/2004,17:33,1023.50,1023.50,1023.50,1023.50,1,0,1.00
05/04/2004,17:35,1023.50,1023.50,1023.50,1023.50,1,0,1.00
05/04/2004,17:38,1023.50,1023.50,1023.50,1023.50,5,0,5.00
05/04/2004,17:39,1023.50,1023.50,1023.50,1023.50,11,0,11.00
05/04/2004,17:40,1023.50,1023.50,1023.50,1023.50,5,0,5.00
05/04/2004,17:45,1023.75,1023.75,1023.75,1023.75,31,0,31.00
05/04/2004,17:47,1023.50,1023.50,1023.50,1023.50,0,1,1.00
05/04/2004,17:52,1023.75,1023.75,1023.75,1023.75,1,0,1.00
05/04/2004,17:54,1023.75,1023.75,1023.75,1023.75,2,0,2.00
05/04/2004,17:55,1023.50,1023.50,1023.50,1023.50,0,1,1.00
05/04/2004,17:58,1023.75,1023.75,1023.50,1023.50,1,2,3.00
05/04/2004,18:00,1023.50,1023.50,1023.50,1023.50,0,1,1.00
05/04/2004,18:01,1023.75,1023.75,1023.50,1023.50,2,3,5.00
05/04/2004,18:04,1023.50,1023.50,1023.50,1023.50,0,3,3.00
05/04/2004,18:06,1023.50,1023.50,1023.50,1023.50,0,1,1.00
05/04/2004,18:07,1023.50,1023.50,1023.50,1023.50,0,17,17.00
05/04/2004,18:08,1023.50,1023.50,1023.50,1023.50,0,1,1.00
05/04/2004,18:09,1023.50,1023.50,1023.50,1023.50,0,1,1.00
05/04/2004,18:10,1023.50,1023.50,1023.50,1023.50,0,1,1.00
05/04/2004,18:11,1023.50,1023.50,1023.50,1023.50,0,2,2.00
05/04/2004,18:12,1023.50,1023.50,1023.50,1023.50,0,1,1.00
05/04/2004,18:13,1023.50,1023.50,1023.50,1023.50,0,13,13.00
05/04/2004,18:14,1023.50,1023.50,1023.50,1023.50,0,2,2.00
05/04/2004,18:17,1023.50,1023.50,1023.50,1023.50,0,3,3.00
05/04/2004,18:20,1023.50,1023.50,1023.50,1023.50,0,25,25.00
05/04/2004,18:25,1023.50,1023.75,1023.50,1023.75,1,1,2.00
05/04/2004,18:27,1023.75,1023.75,1023.75,1023.75,2,0,2.00
05/04/2004,18:29,1023.75,1023.75,1023.75,1023.75,9,0,9.00
05/04/2004,18:31,1023.50,1023.50,1023.50,1023.50,0,1,1.00
05/04/2004,18:32,1023.75,1023.75,1023.75,1023.75,2,0,2.00
05/04/2004,18:33,1023.75,1023.75,1023.75,1023.75,2,0,2.00
05/04/2004,18:34,1023.50,1023.50,1023.50,1023.50,0,2,2.00
05/04/2004,18:39,1023.75,1023.75,1023.75,1023.75,20,0,20.00
05/04/2004,18:40,1023.75,1023.75,1023.75,1023.75,2,0,2.00
05/04/2004,18:41,1023.75,1023.75,1023.75,1023.75,64,0,64.00
05/04/2004,18:42,1023.75,1023.75,1023.75,1023.75,6,0,6.00
05/04/2004,18:44,1024.00,1024.00,1023.50,1023.50,3,6,9.00
05/04/2004,18:45,1023.75,1023.75,1023.50,1023.50,5,1,6.00
05/04/2004,18:53,1023.75,1023.75,1023.75,1023.75,1,0,1.00
05/04/2004,18:58,1023.75,1023.75,1023.75,1023.75,1,0,1.00
05/04/2004,19:01,1023.75,1023.75,1023.75,1023.75,2,0,2.00
05/04/2004,19:04,1023.75,1023.75,1023.75,1023.75,1,0,1.00
05/04/2004,19:10,1023.75,1023.75,1023.75,1023.75,2,0,2.00
05/04/2004,19:14,1023.75,1023.75,1023.75,1023.75,10,0,10.00
05/04/2004,19:15,1023.75,1023.75,1023.75,1023.75,1,0,1.00
05/04/2004,19:18,1023.75,1023.75,1023.75,1023.75,11,0,11.00
05/04/2004,19:19,1023.75,1023.75,1023.75,1023.75,2,0,2.00
05/04/2004,19:21,1024.00,1024.00,1024.00,1024.00,1,0,1.00
05/04/2004,19:23,1024.00,1024.00,1024.00,1024.00,1,0,1.00
05/04/2004,19:26,1024.00,1024.00,1024.00,1024.00,1,0,1.00
05/04/2004,19:32,1023.75,1023.75,1023.75,1023.75,0,3,3.00
05/04/2004,19:34,1023.75,1023.75,1023.75,1023.75,0,4,4.00
05/04/2004,19:38,1023.75,1023.75,1023.75,1023.75,0,1,1.00
05/04/2004,19:39,1023.75,1024.00,1023.75,1023.75,5,2,7.00
05/04/2004,19:41,1023.75,1023.75,1023.75,1023.75,0,1,1.00
05/04/2004,19:42,1023.75,1023.75,1023.75,1023.75,0,5,5.00
05/04/2004,19:47,1024.00,1024.00,1024.00,1024.00,2,0,2.00
05/04/2004,19:48,1024.00,1024.00,1024.00,1024.00,1,0,1.00
05/04/2004,19:49,1024.00,1024.00,1024.00,1024.00,1,0,1.00
05/04/2004,19:51,1024.00,1024.00,1024.00,1024.00,4,0,4.00
05/04/2004,19:55,1023.75,1023.75,1023.75,1023.75,0,8,8.00
05/04/2004,19:56,1024.00,1024.00,1023.75,1023.75,2,1,3.00
05/04/2004,19:58,1024.00,1024.00,1024.00,1024.00,2,0,2.00
05/04/2004,20:06,1024.00,1024.00,1024.00,1024.00,2,0,2.00
05/04/2004,20:07,1024.00,1024.00,1024.00,1024.00,2,0,2.00
05/04/2004,20:09,1024.00,1024.00,1024.00,1024.00,2,0,2.00
05/04/2004,20:12,1024.00,1024.00,1024.00,1024.00,1,0,1.00
05/04/2004,20:16,1024.00,1024.00,1023.75,1023.75,2,9,11.00
05/04/2004,20:17,1023.75,1023.75,1023.75,1023.75,0,7,7.00
05/04/2004,20:18,1023.75,1023.75,1023.75,1023.75,0,5,5.00
05/04/2004,20:21,1023.75,1023.75,1023.75,1023.75,0,1,1.00
05/04/2004,20:22,1023.50,1023.50,1023.50,1023.50,0,1,1.00
05/04/2004,20:24,1023.75,1023.75,1023.50,1023.50,1,11,12.00
05/04/2004,20:25,1023.50,1023.50,1023.50,1023.50,0,55,55.00
05/04/2004,20:26,1023.25,1023.25,1023.25,1023.25,0,15,15.00
05/04/2004,20:27,1023.25,1023.25,1023.25,1023.25,0,7,7.00
05/04/2004,20:28,1023.25,1023.25,1023.25,1023.25,0,8,8.00
05/04/2004,20:30,1023.50,1023.50,1023.50,1023.50,44,0,44.00
05/04/2004,20:31,1023.50,1023.50,1023.50,1023.50,1,0,1.00
05/04/2004,20:33,1023.50,1023.50,1023.50,1023.50,1,0,1.00
05/04/2004,20:37,1023.50,1023.50,1023.50,1023.50,2,0,2.00
05/04/2004,20:38,1023.50,1023.50,1023.50,1023.50,8,0,8.00
05/04/2004,20:39,1023.50,1023.50,1023.50,1023.50,2,0,2.00
05/04/2004,20:40,1023.25,1023.25,1023.25,1023.25,0,1,1.00
05/04/2004,20:41,1023.25,1023.25,1023.25,1023.25,0,2,2.00
05/04/2004,20:42,1023.25,1023.25,1023.25,1023.25,0,4,4.00
05/04/2004,20:43,1023.25,1023.50,1023.00,1023.00,2,36,38.00
05/04/2004,20:46,1023.00,1023.00,1023.00,1023.00,0,1,1.00
05/04/2004,20:48,1023.00,1023.00,1023.00,1023.00,0,48,48.00
05/04/2004,20:49,1023.00,1023.00,1022.75,1022.75,0,56,56.00
05/04/2004,20:50,1022.75,1022.75,1022.50,1022.50,0,96,96.00
05/04/2004,20:51,1022.50,1022.50,1022.50,1022.50,0,1,1.00
05/04/2004,20:52,1022.50,1022.50,1022.50,1022.50,0,21,21.00
05/04/2004,20:53,1022.50,1022.50,1022.50,1022.50,0,16,16.00
05/04/2004,20:54,1022.50,1022.50,1022.50,1022.50,0,1,1.00
05/04/2004,20:56,1022.50,1022.50,1022.50,1022.50,0,53,53.00
05/04/2004,20:57,1022.75,1022.75,1022.75,1022.75,2,0,2.00
05/04/2004,20:58,1022.75,1022.75,1022.50,1022.50,1,1,2.00
05/04/2004,21:00,1022.50,1022.50,1022.50,1022.50,0,3,3.00
05/04/2004,21:01,1022.50,1022.50,1022.50,1022.50,0,4,4.00
05/04/2004,21:02,1022.50,1022.50,1022.50,1022.50,0,5,5.00
05/04/2004,21:03,1022.50,1022.50,1022.25,1022.25,0,31,31.00
05/04/2004,21:04,1022.25,1022.25,1022.25,1022.25,0,2,2.00
05/04/2004,21:05,1022.50,1022.50,1022.25,1022.25,1,1,2.00
05/04/2004,21:06,1022.50,1022.50,1022.50,1022.50,8,0,8.00
05/04/2004,21:07,1022.50,1022.50,1022.50,1022.50,15,0,15.00
05/04/2004,21:08,1022.50,1022.50,1022.50,1022.50,2,0,2.00
05/04/2004,21:09,1022.50,1022.50,1022.25,1022.25,3,1,4.00
05/04/2004,21:12,1022.50,1022.50,1022.50,1022.50,2,0,2.00
05/04/2004,21:14,1022.25,1022.25,1022.25,1022.25,0,3,3.00
05/04/2004,21:15,1022.25,1022.25,1022.25,1022.25,0,2,2.00
05/04/2004,21:16,1022.25,1022.50,1022.25,1022.50,3,1,4.00
05/04/2004,21:17,1022.50,1022.50,1022.50,1022.50,12,0,12.00
05/04/2004,21:18,1022.50,1022.50,1022.50,1022.50,1,0,1.00
05/04/2004,21:20,1022.50,1022.50,1022.25,1022.25,1,1,2.00
05/04/2004,21:21,1022.25,1022.50,1022.25,1022.50,1,13,14.00
05/04/2004,21:22,1022.25,1022.25,1022.25,1022.25,0,22,22.00
05/04/2004,21:23,1022.25,1022.25,1021.25,1021.50,13,229,242.00
05/04/2004,21:24,1021.50,1021.50,1021.25,1021.50,19,2,21.00
05/04/2004,21:25,1021.50,1021.50,1021.50,1021.50,16,0,16.00
05/04/2004,21:26,1021.50,1021.50,1021.50,1021.50,11,0,11.00
05/04/2004,21:27,1021.25,1021.50,1021.25,1021.50,5,5,10.00
05/04/2004,21:28,1021.25,1021.25,1021.25,1021.25,0,3,3.00
05/04/2004,21:29,1021.50,1021.50,1021.50,1021.50,2,0,2.00
05/04/2004,21:31,1021.50,1021.50,1021.50,1021.50,2,0,2.00
05/04/2004,21:32,1021.25,1021.25,1021.00,1021.00,0,49,49.00
05/04/2004,21:33,1021.00,1021.00,1021.00,1021.00,0,32,32.00
05/04/2004,21:34,1021.25,1021.25,1021.00,1021.00,4,6,10.00
05/04/2004,21:35,1021.25,1021.25,1021.25,1021.25,25,0,25.00
05/04/2004,21:36,1021.25,1021.25,1021.00,1021.00,34,2,36.00
05/04/2004,21:37,1021.00,1021.00,1020.25,1020.25,0,82,82.00
05/04/2004,21:38,1020.50,1020.75,1020.25,1020.75,21,4,25.00
05/04/2004,21:39,1020.75,1021.00,1020.75,1021.00,28,0,28.00
05/04/2004,21:41,1021.00,1021.00,1021.00,1021.00,11,0,11.00
05/04/2004,21:42,1020.75,1020.75,1020.75,1020.75,0,22,22.00
05/04/2004,21:43,1020.75,1020.75,1020.50,1020.75,11,73,84.00
05/04/2004,21:44,1020.75,1021.00,1020.50,1020.75,38,60,98.00
05/04/2004,21:45,1020.75,1021.00,1020.75,1020.75,4,19,23.00
05/04/2004,21:46,1021.00,1021.00,1021.00,1021.00,35,0,35.00
05/04/2004,21:47,1021.00,1021.00,1021.00,1021.00,15,0,15.00
05/04/2004,21:48,1021.00,1021.00,1021.00,1021.00,1,0,1.00
05/04/2004,21:49,1021.25,1021.25,1021.25,1021.25,2,0,2.00
05/04/2004,21:52,1021.25,1021.25,1021.25,1021.25,1,0,1.00
05/04/2004,21:55,1021.25,1021.25,1021.25,1021.25,17,0,17.00
05/04/2004,21:56,1021.25,1021.25,1021.25,1021.25,6,0,6.00
05/04/2004,21:57,1021.25,1021.50,1021.25,1021.50,3,0,3.00
05/04/2004,21:58,1021.50,1021.50,1021.50,1021.50,5,0,5.00
05/04/2004,21:59,1021.50,1021.50,1021.50,1021.50,3,0,3.00
05/04/2004,22:00,1021.50,1021.50,1021.25,1021.50,23,9,32.00
05/04/2004,22:01,1021.50,1021.50,1021.25,1021.25,8,3,11.00
05/04/2004,22:02,1021.25,1021.50,1021.25,1021.50,1,1,2.00
05/04/2004,22:03,1021.50,1021.50,1021.25,1021.25,1,2,3.00
05/04/2004,22:04,1021.25,1021.25,1021.25,1021.25,0,6,6.00
05/04/2004,22:06,1021.25,1021.25,1021.25,1021.25,0,43,43.00
05/04/2004,22:07,1021.25,1021.25,1021.25,1021.25,0,6,6.00
05/04/2004,22:08,1021.25,1021.25,1021.25,1021.25,0,20,20.00
05/04/2004,22:09,1021.25,1021.25,1021.25,1021.25,0,10,10.00
05/04/2004,22:10,1021.25,1021.50,1021.25,1021.50,3,2,5.00
05/04/2004,22:13,1021.25,1021.25,1021.25,1021.25,0,1,1.00
05/04/2004,22:14,1021.25,1021.25,1021.25,1021.25,0,2,2.00
05/04/2004,22:15,1021.50,1021.50,1021.50,1021.50,1,0,1.00
05/04/2004,22:16,1021.25,1021.25,1021.25,1021.25,0,1,1.00
05/04/2004,22:21,1021.50,1021.50,1021.25,1021.25,1,1,2.00
05/04/2004,22:22,1021.50,1021.50,1021.50,1021.50,5,0,5.00
05/04/2004,22:23,1021.50,1021.50,1021.50,1021.50,4,0,4.00
05/04/2004,22:26,1021.50,1021.50,1021.50,1021.50,3,0,3.00
05/04/2004,22:28,1021.50,1021.50,1021.50,1021.50,1,0,1.00
05/04/2004,22:29,1021.50,1021.50,1021.50,1021.50,23,0,23.00
05/04/2004,22:30,1021.50,1021.50,1021.50,1021.50,23,0,23.00
05/04/2004,22:31,1021.50,1021.50,1021.50,1021.50,1,0,1.00
05/04/2004,22:33,1021.75,1021.75,1021.75,1021.75,1,0,1.00
05/04/2004,22:34,1021.75,1021.75,1021.75,1021.75,2,0,2.00
05/04/2004,22:36,1021.50,1021.50,1021.50,1021.50,0,5,5.00
05/04/2004,22:37,1021.50,1021.50,1021.50,1021.50,0,4,4.00
05/04/2004,22:38,1021.50,1021.50,1021.50,1021.50,0,1,1.00
05/04/2004,22:42,1021.50,1021.50,1021.50,1021.50,0,1,1.00
05/04/2004,22:49,1021.50,1021.50,1021.50,1021.50,0,4,4.00
05/04/2004,22:50,1021.50,1021.50,1021.50,1021.50,0,2,2.00
05/04/2004,22:52,1021.50,1021.50,1021.50,1021.50,0,1,1.00
05/04/2004,22:53,1021.50,1021.50,1021.50,1021.50,0,1,1.00
05/04/2004,22:54,1021.50,1021.50,1021.50,1021.50,0,42,42.00
05/04/2004,22:55,1021.50,1021.75,1021.50,1021.75,1,2,3.00
05/04/2004,22:56,1021.50,1021.50,1021.50,1021.50,0,2,2.00
05/04/2004,23:00,1021.75,1021.75,1021.75,1021.75,1,0,1.00
05/04/2004,23:01,1021.75,1021.75,1021.75,1021.75,2,0,2.00
05/04/2004,23:02,1021.50,1021.50,1021.50,1021.50,0,10,10.00
05/04/2004,23:03,1021.75,1021.75,1021.75,1021.75,2,0,2.00
05/04/2004,23:04,1021.50,1021.50,1021.50,1021.50,0,2,2.00
05/04/2004,23:05,1021.50,1021.50,1021.50,1021.50,0,7,7.00
05/04/2004,23:06,1021.50,1021.50,1021.50,1021.50,0,10,10.00
05/04/2004,23:09,1021.75,1021.75,1021.75,1021.75,1,0,1.00
05/04/2004,23:17,1021.50,1021.50,1021.50,1021.50,0,1,1.00
05/04/2004,23:18,1021.50,1021.50,1021.50,1021.50,0,20,20.00
05/04/2004,23:21,1021.25,1021.25,1021.25,1021.25,0,34,34.00
05/04/2004,23:23,1021.25,1021.25,1021.25,1021.25,0,2,2.00
05/04/2004,23:24,1021.25,1021.25,1021.25,1021.25,0,7,7.00
05/04/2004,23:27,1021.25,1021.25,1021.25,1021.25,0,4,4.00
05/04/2004,23:31,1021.50,1021.50,1021.50,1021.50,1,0,1.00
05/04/2004,23:32,1021.50,1021.50,1021.50,1021.50,19,0,19.00
05/04/2004,23:33,1021.50,1021.50,1021.50,1021.50,3,0,3.00
05/04/2004,23:34,1021.50,1021.50,1021.50,1021.50,2,0,2.00
05/04/2004,23:36,1021.50,1021.50,1021.50,1021.50,5,0,5.00
05/04/2004,23:37,1021.50,1021.50,1021.50,1021.50,21,0,21.00
05/04/2004,23:38,1021.50,1021.50,1021.50,1021.50,6,0,6.00
05/04/2004,23:40,1021.50,1021.50,1021.50,1021.50,1,0,1.00
05/04/2004,23:41,1021.50,1021.50,1021.50,1021.50,1,0,1.00
05/04/2004,23:42,1021.50,1021.50,1021.50,1021.50,5,0,5.00
05/04/2004,23:43,1021.50,1021.50,1021.50,1021.50,1,0,1.00
05/04/2004,23:47,1021.50,1021.50,1021.50,1021.50,5,0,5.00
05/04/2004,23:48,1021.50,1021.50,1021.50,1021.50,1,0,1.00
05/04/2004,23:52,1021.50,1021.50,1021.50,1021.50,5,0,5.00
05/04/2004,23:53,1021.50,1021.50,1021.50,1021.50,2,0,2.00
05/04/2004,23:55,1021.50,1021.50,1021.50,1021.50,1,0,1.00
05/04/2004,23:56,1021.50,1021.50,1021.50,1021.50,1,0,1.00
05/04/2004,23:59,1021.75,1021.75,1021.75,1021.75,1,0,1.00
05/05/2004,00:01,1021.75,1021.75,1021.75,1021.75,1,0,1.00
05/05/2004,00:11,1021.50,1021.50,1021.50,1021.50,0,10,10.00
05/05/2004,00:14,1021.25,1021.25,1021.25,1021.25,0,1,1.00
05/05/2004,00:15,1021.25,1021.25,1021.25,1021.25,0,1,1.00
05/05/2004,00:16,1021.50,1021.50,1021.50,1021.50,1,0,1.00
05/05/2004,00:19,1021.50,1021.50,1021.50,1021.50,2,0,2.00
05/05/2004,00:21,1021.50,1021.50,1021.50,1021.50,2,0,2.00
05/05/2004,00:23,1021.25,1021.25,1021.25,1021.25,0,1,1.00
05/05/2004,00:24,1021.25,1021.25,1021.25,1021.25,0,1,1.00
05/05/2004,00:28,1021.25,1021.25,1021.00,1021.25,6,20,26.00
05/05/2004,00:29,1021.25,1021.25,1021.25,1021.25,8,0,8.00
05/05/2004,00:31,1021.00,1021.00,1021.00,1021.00,0,1,1.00
05/05/2004,00:32,1021.00,1021.00,1021.00,1021.00,0,2,2.00
05/05/2004,00:33,1021.25,1021.25,1021.25,1021.25,2,0,2.00
05/05/2004,00:34,1021.00,1021.00,1021.00,1021.00,0,18,18.00
05/05/2004,00:35,1021.00,1021.00,1021.00,1021.00,0,1,1.00
05/05/2004,00:36,1021.00,1021.25,1021.00,1021.25,1,1,2.00
05/05/2004,00:37,1021.25,1021.25,1021.25,1021.25,1,0,1.00
05/05/2004,00:38,1021.00,1021.00,1021.00,1021.00,0,12,12.00
05/05/2004,00:39,1021.25,1021.25,1021.25,1021.25,1,0,1.00
05/05/2004,00:42,1021.25,1021.25,1021.00,1021.25,12,1,13.00
05/05/2004,00:43,1021.25,1021.25,1021.25,1021.25,1,0,1.00
05/05/2004,00:44,1021.25,1021.25,1021.25,1021.25,1,0,1.00
05/05/2004,00:45,1021.25,1021.25,1021.25,1021.25,2,0,2.00
05/05/2004,00:47,1021.50,1021.50,1021.50,1021.50,5,0,5.00
05/05/2004,00:49,1021.25,1021.25,1021.25,1021.25,0,2,2.00
05/05/2004,00:50,1021.25,1021.25,1021.25,1021.25,0,2,2.00
05/05/2004,00:51,1021.25,1021.25,1021.25,1021.25,0,1,1.00
05/05/2004,00:52,1021.25,1021.25,1021.25,1021.25,0,30,30.00
05/05/2004,00:53,1021.25,1021.25,1021.25,1021.25,0,22,22.00
05/05/2004,00:55,1021.00,1021.00,1021.00,1021.00,0,10,10.00
05/05/2004,00:56,1021.00,1021.00,1021.00,1021.00,0,1,1.00
05/05/2004,00:59,1021.25,1021.25,1021.25,1021.25,1,0,1.00
05/05/2004,01:02,1021.00,1021.00,1021.00,1021.00,0,3,3.00
05/05/2004,01:05,1021.00,1021.00,1020.75,1020.75,0,11,11.00
05/05/2004,01:06,1021.00,1021.00,1021.00,1021.00,17,0,17.00
05/05/2004,01:07,1021.00,1021.00,1021.00,1021.00,6,0,6.00
05/05/2004,01:08,1021.00,1021.00,1021.00,1021.00,5,0,5.00
05/05/2004,01:09,1021.00,1021.00,1021.00,1021.00,2,0,2.00
05/05/2004,01:10,1021.00,1021.25,1021.00,1021.25,15,0,15.00
05/05/2004,01:11,1021.25,1021.25,1021.25,1021.25,28,0,28.00
05/05/2004,01:15,1021.25,1021.25,1021.25,1021.25,102,0,102.00
05/05/2004,01:16,1021.25,1021.25,1021.25,1021.25,17,0,17.00
05/05/2004,01:17,1021.25,1021.25,1021.25,1021.25,1,0,1.00
05/05/2004,01:19,1021.25,1021.25,1021.25,1021.25,4,0,4.00
05/05/2004,01:20,1021.25,1021.25,1021.25,1021.25,1,0,1.00
05/05/2004,01:22,1021.25,1021.50,1021.25,1021.50,17,0,17.00
05/05/2004,01:23,1021.25,1021.25,1021.25,1021.25,0,19,19.00
05/05/2004,01:25,1021.25,1021.25,1021.25,1021.25,0,1,1.00
05/05/2004,01:26,1021.25,1021.25,1021.25,1021.25,0,3,3.00
05/05/2004,01:29,1021.25,1021.25,1021.25,1021.25,0,1,1.00
05/05/2004,01:31,1021.25,1021.25,1021.25,1021.25,0,2,2.00
05/05/2004,01:34,1021.25,1021.25,1021.25,1021.25,0,3,3.00
05/05/2004,01:37,1021.00,1021.00,1021.00,1021.00,0,2,2.00
05/05/2004,01:38,1021.25,1021.25,1021.00,1021.00,4,1,5.00
05/05/2004,01:39,1021.25,1021.25,1021.25,1021.25,1,0,1.00
05/05/2004,01:40,1021.25,1021.25,1021.25,1021.25,11,0,11.00
05/05/2004,01:42,1021.25,1021.50,1021.25,1021.50,2,0,2.00
05/05/2004,01:44,1021.50,1021.50,1021.50,1021.50,3,0,3.00
05/05/2004,01:45,1021.50,1021.50,1021.50,1021.50,8,0,8.00
05/05/2004,01:47,1021.50,1021.50,1021.50,1021.50,21,0,21.00
05/05/2004,01:48,1021.25,1021.25,1021.25,1021.25,0,2,2.00
05/05/2004,01:49,1021.25,1021.50,1021.25,1021.50,10,3,13.00
05/05/2004,01:50,1021.50,1021.50,1021.50,1021.50,16,0,16.00
05/05/2004,01:51,1021.50,1021.50,1021.25,1021.50,8,1,9.00
05/05/2004,01:52,1021.50,1021.50,1021.50,1021.50,1,0,1.00
05/05/2004,01:53,1021.50,1021.50,1021.25,1021.50,24,1,25.00
05/05/2004,01:54,1021.50,1021.50,1021.50,1021.50,6,0,6.00
05/05/2004,01:55,1021.50,1021.75,1021.50,1021.75,10,0,10.00
05/05/2004,01:56,1021.50,1021.50,1021.50,1021.50,0,10,10.00
05/05/2004,01:58,1021.75,1021.75,1021.50,1021.50,1,1,2.00
05/05/2004,01:59,1021.75,1021.75,1021.75,1021.75,102,0,102.00
05/05/2004,02:01,1021.75,1022.00,1021.50,1021.75,59,7,66.00
05/05/2004,02:02,1021.75,1022.00,1021.75,1021.75,14,22,36.00
05/05/2004,02:03,1021.50,1021.50,1021.25,1021.50,25,35,60.00
05/05/2004,02:04,1021.50,1021.75,1021.50,1021.75,6,4,10.00
05/05/2004,02:05,1021.75,1021.75,1021.75,1021.75,12,0,12.00
05/05/2004,02:06,1021.50,1021.75,1021.50,1021.75,26,8,34.00
05/05/2004,02:07,1022.00,1022.50,1022.00,1022.25,218,20,238.00
05/05/2004,02:08,1022.50,1022.75,1022.50,1022.75,98,0,98.00
05/05/2004,02:09,1022.75,1022.75,1022.50,1022.75,15,2,17.00
05/05/2004,02:10,1022.50,1022.50,1022.25,1022.25,0,31,31.00
05/05/2004,02:11,1022.50,1022.50,1022.25,1022.25,12,31,43.00
05/05/2004,02:12,1022.25,1022.25,1022.25,1022.25,0,39,39.00
05/05/2004,02:13,1022.50,1022.50,1022.25,1022.25,5,13,18.00
05/05/2004,02:14,1022.25,1022.25,1022.00,1022.00,0,25,25.00
05/05/2004,02:16,1021.75,1022.00,1021.75,1022.00,6,50,56.00
05/05/2004,02:17,1022.00,1022.00,1022.00,1022.00,20,0,20.00
05/05/2004,02:18,1021.75,1021.75,1021.75,1021.75,0,30,30.00
05/05/2004,02:19,1021.50,1022.00,1021.50,1021.50,37,41,78.00
05/05/2004,02:20,1021.50,1021.75,1021.50,1021.50,6,11,17.00
05/05/2004,02:21,1021.75,1021.75,1021.75,1021.75,9,0,9.00
05/05/2004,02:22,1021.75,1021.75,1021.50,1021.50,31,70,101.00
05/05/2004,02:23,1021.50,1021.75,1021.50,1021.75,11,39,50.00
05/05/2004,02:24,1021.50,1021.50,1021.25,1021.25,3,115,118.00
05/05/2004,02:25,1021.25,1021.75,1021.25,1021.75,218,3,221.00
05/05/2004,02:26,1021.75,1021.75,1021.75,1021.75,11,0,11.00
05/05/2004,02:27,1021.75,1021.75,1021.75,1021.75,6,0,6.00
05/05/2004,02:28,1021.75,1022.00,1021.75,1022.00,38,0,38.00
05/05/2004,02:29,1022.25,1022.25,1022.00,1022.00,14,49,63.00
05/05/2004,02:30,1022.00,1022.25,1021.75,1021.75,9,9,18.00
05/05/2004,02:31,1021.75,1022.00,1021.75,1022.00,40,1,41.00
05/05/2004,02:32,1022.25,1022.50,1022.25,1022.50,52,0,52.00
05/05/2004,02:33,1022.50,1022.50,1022.25,1022.25,1,31,32.00
05/05/2004,02:34,1022.25,1022.25,1022.25,1022.25,0,23,23.00
05/05/2004,02:35,1022.25,1022.50,1022.25,1022.50,15,48,63.00
05/05/2004,02:36,1022.50,1022.50,1022.50,1022.50,14,0,14.00
05/05/2004,02:37,1022.25,1022.50,1022.25,1022.50,18,9,27.00
05/05/2004,02:38,1022.75,1022.75,1022.50,1022.50,15,58,73.00
05/05/2004,02:39,1022.25,1022.50,1022.00,1022.00,9,54,63.00
05/05/2004,02:40,1022.25,1022.50,1022.00,1022.50,29,3,32.00
05/05/2004,02:41,1022.50,1022.50,1022.50,1022.50,29,0,29.00
05/05/2004,02:42,1022.50,1022.75,1022.50,1022.75,38,0,38.00
05/05/2004,02:43,1022.75,1023.00,1022.75,1022.75,16,32,48.00
05/05/2004,02:44,1022.75,1023.00,1022.75,1023.00,20,19,39.00
05/05/2004,02:45,1023.00,1023.25,1023.00,1023.25,76,0,76.00
05/05/2004,02:46,1023.25,1023.50,1023.25,1023.50,44,0,44.00
05/05/2004,02:47,1023.50,1023.50,1023.25,1023.50,19,25,44.00
05/05/2004,02:48,1023.50,1023.50,1023.25,1023.25,3,16,19.00
05/05/2004,02:49,1023.50,1023.50,1023.25,1023.25,7,1,8.00
05/05/2004,02:50,1023.25,1023.50,1023.00,1023.50,47,21,68.00
05/05/2004,02:51,1023.50,1023.75,1023.25,1023.50,18,7,25.00
05/05/2004,02:52,1023.50,1023.50,1023.50,1023.50,19,0,19.00
05/05/2004,02:53,1023.50,1024.00,1023.50,1024.00,94,0,94.00
05/05/2004,02:54,1023.75,1023.75,1023.75,1023.75,0,19,19.00
05/05/2004,02:55,1023.75,1023.75,1023.75,1023.75,0,103,103.00
05/05/2004,02:56,1023.75,1024.00,1023.75,1023.75,15,19,34.00
05/05/2004,02:57,1024.00,1024.00,1023.75,1023.75,1,34,35.00
05/05/2004,02:58,1023.75,1024.25,1023.75,1024.25,125,13,138.00
05/05/2004,02:59,1024.50,1024.50,1024.25,1024.25,17,71,88.00
05/05/2004,03:00,1024.25,1024.75,1024.25,1024.50,135,107,242.00
05/05/2004,03:01,1024.50,1024.50,1024.25,1024.25,30,45,75.00
05/05/2004,03:02,1024.00,1024.25,1023.75,1024.00,30,99,129.00
05/05/2004,03:03,1024.25,1024.50,1024.25,1024.50,73,1,74.00
05/05/2004,03:04,1024.50,1024.50,1024.50,1024.50,127,0,127.00
05/05/2004,03:05,1024.50,1025.25,1024.50,1025.25,250,2,252.00
05/05/2004,03:06,1025.00,1025.25,1025.00,1025.00,10,34,44.00
05/05/2004,03:07,1024.75,1025.00,1024.75,1024.75,28,11,39.00
05/05/2004,03:08,1024.75,1024.75,1024.50,1024.50,1,95,96.00
05/05/2004,03:09,1024.50,1024.75,1024.50,1024.75,32,41,73.00
05/05/2004,03:10,1024.75,1025.00,1024.75,1024.75,71,13,84.00
05/05/2004,03:11,1024.75,1024.75,1024.50,1024.50,0,6,6.00
05/05/2004,03:12,1024.75,1025.25,1024.75,1025.00,73,32,105.00
05/05/2004,03:13,1025.00,1025.25,1025.00,1025.00,1,30,31.00
05/05/2004,03:14,1025.00,1025.25,1024.75,1025.25,29,120,149.00
05/05/2004,03:15,1025.00,1025.00,1025.00,1025.00,0,17,17.00
05/05/2004,03:16,1025.00,1025.50,1025.00,1025.50,31,17,48.00
05/05/2004,03:17,1025.50,1025.50,1025.25,1025.25,57,54,111.00
05/05/2004,03:18,1025.25,1025.25,1025.00,1025.00,0,48,48.00
05/05/2004,03:19,1025.00,1025.25,1025.00,1025.25,14,1,15.00
05/05/2004,03:20,1025.25,1025.25,1025.00,1025.00,42,11,53.00
05/05/2004,03:21,1025.00,1025.00,1024.75,1025.00,3,37,40.00
05/05/2004,03:22,1025.00,1025.00,1025.00,1025.00,30,0,30.00
05/05/2004,03:23,1025.00,1025.00,1025.00,1025.00,1,0,1.00
05/05/2004,03:24,1024.75,1024.75,1024.75,1024.75,0,73,73.00
05/05/2004,03:25,1024.75,1025.00,1024.50,1025.00,36,14,50.00
05/05/2004,03:26,1025.00,1025.00,1025.00,1025.00,17,0,17.00
05/05/2004,03:27,1025.00,1025.25,1025.00,1025.25,42,0,42.00
05/05/2004,03:28,1025.25,1025.25,1025.00,1025.00,6,14,20.00
05/05/2004,03:29,1025.25,1025.25,1025.25,1025.25,48,0,48.00
05/05/2004,03:30,1025.00,1025.00,1025.00,1025.00,0,45,45.00
05/05/2004,03:31,1024.75,1025.00,1024.75,1024.75,1,40,41.00
05/05/2004,03:32,1024.75,1024.75,1024.50,1024.75,3,2,5.00
05/05/2004,03:33,1024.75,1024.75,1024.75,1024.75,6,0,6.00
05/05/2004,03:34,1024.50,1024.75,1024.50,1024.75,12,68,80.00
05/05/2004,03:35,1024.75,1024.75,1024.75,1024.75,4,0,4.00
05/05/2004,03:36,1024.75,1024.75,1024.75,1024.75,21,0,21.00
05/05/2004,03:37,1024.75,1024.75,1024.75,1024.75,15,0,15.00
05/05/2004,03:38,1025.00,1025.00,1025.00,1025.00,52,0,52.00
05/05/2004,03:39,1025.00,1025.00,1025.00,1025.00,20,0,20.00
05/05/2004,03:40,1025.00,1025.00,1025.00,1025.00,33,0,33.00
05/05/2004,03:41,1025.00,1025.25,1025.00,1025.25,85,0,85.00
05/05/2004,03:42,1025.25,1025.75,1025.25,1025.50,78,2,80.00
05/05/2004,03:43,1025.50,1025.75,1025.50,1025.75,97,27,124.00
05/05/2004,03:44,1025.75,1026.00,1025.50,1026.00,27,1,28.00
05/05/2004,03:45,1025.75,1025.75,1025.75,1025.75,0,6,6.00
05/05/2004,03:46,1025.50,1025.75,1025.50,1025.50,3,42,45.00
05/05/2004,03:47,1025.50,1025.50,1025.50,1025.50,0,41,41.00
05/05/2004,03:48,1025.75,1025.75,1025.75,1025.75,4,0,4.00
05/05/2004,03:49,1025.50,1025.50,1025.50,1025.50,0,15,15.00
05/05/2004,03:50,1025.50,1025.75,1025.50,1025.75,7,3,10.00
05/05/2004,03:51,1025.50,1025.50,1025.50,1025.50,0,2,2.00
05/05/2004,03:52,1025.50,1025.50,1025.50,1025.50,0,22,22.00
05/05/2004,03:53,1025.50,1025.50,1025.50,1025.50,0,59,59.00
05/05/2004,03:54,1025.50,1025.50,1025.25,1025.25,0,44,44.00
05/05/2004,03:55,1025.25,1025.25,1024.75,1024.75,0,17,17.00
05/05/2004,03:56,1025.00,1025.00,1024.75,1024.75,2,2,4.00
05/05/2004,03:58,1024.75,1024.75,1024.50,1024.75,11,33,44.00
05/05/2004,03:59,1024.75,1024.75,1024.75,1024.75,13,0,13.00
05/05/2004,04:01,1024.75,1025.00,1024.75,1025.00,10,0,10.00
05/05/2004,04:02,1024.75,1024.75,1024.75,1024.75,0,3,3.00
05/05/2004,04:03,1024.75,1024.75,1024.50,1024.50,0,7,7.00
05/05/2004,04:04,1024.50,1024.75,1024.50,1024.50,4,7,11.00
05/05/2004,04:05,1024.75,1024.75,1024.75,1024.75,28,0,28.00
05/05/2004,04:07,1025.00,1025.00,1024.75,1024.75,13,23,36.00
05/05/2004,04:08,1024.75,1025.00,1024.50,1024.50,5,22,27.00
05/05/2004,04:09,1025.00,1025.00,1025.00,1025.00,16,0,16.00
05/05/2004,04:10,1025.00,1025.00,1025.00,1025.00,6,0,6.00
05/05/2004,04:12,1024.75,1025.00,1024.75,1025.00,1,15,16.00
05/05/2004,04:13,1025.00,1025.00,1025.00,1025.00,1,0,1.00
05/05/2004,04:14,1025.00,1025.00,1025.00,1025.00,10,0,10.00
05/05/2004,04:15,1024.75,1024.75,1024.50,1024.50,0,61,61.00
05/05/2004,04:16,1024.50,1024.50,1024.50,1024.50,0,61,61.00
05/05/2004,04:17,1024.50,1024.50,1024.25,1024.50,21,5,26.00
05/05/2004,04:18,1024.50,1024.75,1024.50,1024.75,17,1,18.00
05/05/2004,04:19,1024.25,1024.50,1024.25,1024.50,8,2,10.00
05/05/2004,04:22,1024.75,1024.75,1024.75,1024.75,172,0,172.00
05/05/2004,04:23,1024.75,1024.75,1024.50,1024.50,15,6,21.00
05/05/2004,04:24,1024.50,1024.50,1024.50,1024.50,0,5,5.00
05/05/2004,04:26,1024.25,1024.50,1024.25,1024.50,7,31,38.00
05/05/2004,04:27,1024.25,1024.25,1024.25,1024.25,0,77,77.00
05/05/2004,04:28,1024.50,1024.50,1024.50,1024.50,1,0,1.00
05/05/2004,04:29,1024.50,1024.50,1024.25,1024.25,1,3,4.00
05/05/2004,04:30,1024.25,1024.50,1024.25,1024.50,5,2,7.00
05/05/2004,04:31,1024.50,1024.50,1024.25,1024.25,1,20,21.00
05/05/2004,04:32,1024.25,1024.25,1024.25,1024.25,0,3,3.00
05/05/2004,04:33,1024.25,1024.25,1024.25,1024.25,0,13,13.00
05/05/2004,04:35,1024.00,1024.00,1024.00,1024.00,0,4,4.00
05/05/2004,04:36,1024.00,1024.00,1024.00,1024.00,0,1,1.00
05/05/2004,04:37,1024.25,1024.25,1024.25,1024.25,21,0,21.00
05/05/2004,04:38,1024.25,1024.25,1024.25,1024.25,39,0,39.00
05/05/2004,04:39,1024.25,1024.25,1024.25,1024.25,3,0,3.00
05/05/2004,04:40,1024.25,1024.25,1024.25,1024.25,6,0,6.00
05/05/2004,04:41,1024.25,1024.25,1024.25,1024.25,9,0,9.00
05/05/2004,04:42,1024.25,1024.25,1024.25,1024.25,1,0,1.00
05/05/2004,04:43,1024.50,1024.50,1024.50,1024.50,13,0,13.00
05/05/2004,04:45,1024.25,1024.50,1024.25,1024.50,6,41,47.00
05/05/2004,04:46,1024.50,1024.50,1024.25,1024.25,55,2,57.00
05/05/2004,04:47,1024.25,1024.25,1024.25,1024.25,0,1,1.00
05/05/2004,04:48,1024.25,1024.25,1024.25,1024.25,0,5,5.00
05/05/2004,04:49,1024.25,1024.25,1024.25,1024.25,0,19,19.00
05/05/2004,04:51,1024.25,1024.25,1024.25,1024.25,0,13,13.00
05/05/2004,04:52,1024.50,1024.50,1024.50,1024.50,298,0,298.00
05/05/2004,04:53,1024.25,1024.25,1024.25,1024.25,0,6,6.00
05/05/2004,04:54,1024.25,1024.25,1024.25,1024.25,0,13,13.00
05/05/2004,04:55,1024.00,1024.00,1023.75,1024.00,5,51,56.00
05/05/2004,04:56,1023.75,1023.75,1023.75,1023.75,0,77,77.00
05/05/2004,04:57,1023.75,1023.75,1023.75,1023.75,0,14,14.00
05/05/2004,04:58,1023.75,1024.00,1023.75,1024.00,29,2,31.00
05/05/2004,04:59,1023.75,1024.00,1023.75,1024.00,15,3,18.00
05/05/2004,05:00,1024.25,1024.25,1024.25,1024.25,1,0,1.00
05/05/2004,05:01,1024.00,1024.00,1024.00,1024.00,0,8,8.00
05/05/2004,05:02,1024.00,1024.00,1024.00,1024.00,0,35,35.00
05/05/2004,05:03,1024.00,1024.00,1023.75,1024.00,1,32,33.00
05/05/2004,05:04,1024.00,1024.00,1024.00,1024.00,7,0,7.00
05/05/2004,05:05,1024.00,1024.00,1024.00,1024.00,10,0,10.00
05/05/2004,05:06,1024.25,1024.50,1024.25,1024.50,60,0,60.00
05/05/2004,05:07,1024.50,1024.50,1024.25,1024.25,7,5,12.00
05/05/2004,05:09,1024.25,1024.25,1024.25,1024.25,0,78,78.00
05/05/2004,05:10,1024.25,1024.25,1024.25,1024.25,0,4,4.00
05/05/2004,05:11,1024.25,1024.25,1024.25,1024.25,0,2,2.00
05/05/2004,05:13,1024.50,1024.50,1024.50,1024.50,133,0,133.00
05/05/2004,05:15,1024.75,1024.75,1024.75,1024.75,2,0,2.00
05/05/2004,05:16,1024.50,1024.50,1024.50,1024.50,0,23,23.00
05/05/2004,05:18,1024.50,1024.50,1024.50,1024.50,0,20,20.00
05/05/2004,05:19,1024.50,1024.50,1024.25,1024.25,0,18,18.00
05/05/2004,05:21,1024.25,1024.25,1024.25,1024.25,0,17,17.00
05/05/2004,05:22,1024.25,1024.25,1024.25,1024.25,0,3,3.00
05/05/2004,05:24,1024.25,1024.25,1024.25,1024.25,0,36,36.00
05/05/2004,05:25,1024.25,1024.25,1024.25,1024.25,0,4,4.00
05/05/2004,05:26,1024.25,1024.25,1024.25,1024.25,0,7,7.00
05/05/2004,05:27,1024.25,1024.25,1024.25,1024.25,0,4,4.00
05/05/2004,05:28,1024.00,1024.25,1024.00,1024.25,2,1,3.00
05/05/2004,05:29,1024.25,1024.25,1024.25,1024.25,2,0,2.00
05/05/2004,05:30,1024.50,1024.50,1024.50,1024.50,15,0,15.00
05/05/2004,05:31,1024.25,1024.50,1024.25,1024.50,59,1,60.00
05/05/2004,05:32,1024.50,1024.50,1024.50,1024.50,1,0,1.00
05/05/2004,05:33,1024.50,1024.75,1024.50,1024.75,2,0,2.00
05/05/2004,05:34,1024.50,1024.75,1024.50,1024.50,45,12,57.00
05/05/2004,05:35,1024.75,1024.75,1024.75,1024.75,1,0,1.00
05/05/2004,05:36,1024.75,1024.75,1024.75,1024.75,7,0,7.00
05/05/2004,05:37,1024.50,1024.75,1024.50,1024.50,2,2,4.00
05/05/2004,05:38,1024.50,1024.75,1024.50,1024.75,40,2,42.00
05/05/2004,05:39,1024.75,1024.75,1024.50,1024.50,41,1,42.00
05/05/2004,05:40,1024.75,1025.00,1024.75,1024.75,15,42,57.00
05/05/2004,05:42,1024.50,1024.75,1024.50,1024.75,29,1,30.00
05/05/2004,05:43,1024.75,1024.75,1024.75,1024.75,14,0,14.00
05/05/2004,05:44,1024.75,1024.75,1024.75,1024.75,10,0,10.00
05/05/2004,05:47,1024.75,1024.75,1024.75,1024.75,3,0,3.00
05/05/2004,05:49,1024.75,1024.75,1024.75,1024.75,1,0,1.00
05/05/2004,05:50,1025.00,1025.00,1025.00,1025.00,5,0,5.00
05/05/2004,05:51,1025.00,1025.00,1025.00,1025.00,8,0,8.00
05/05/2004,05:52,1025.00,1025.25,1025.00,1025.00,46,4,50.00
05/05/2004,05:53,1025.00,1025.00,1025.00,1025.00,0,9,9.00
05/05/2004,05:54,1025.00,1025.00,1025.00,1025.00,0,2,2.00
05/05/2004,05:55,1025.25,1025.25,1025.25,1025.25,23,0,23.00
05/05/2004,05:56,1025.00,1025.00,1025.00,1025.00,0,112,112.00
05/05/2004,05:57,1024.75,1024.75,1024.50,1024.50,0,33,33.00
05/05/2004,05:59,1024.75,1024.75,1024.75,1024.75,6,0,6.00
05/05/2004,06:00,1024.75,1024.75,1024.75,1024.75,21,0,21.00
05/05/2004,06:01,1024.75,1025.00,1024.75,1025.00,9,0,9.00
05/05/2004,06:02,1025.00,1025.00,1025.00,1025.00,3,0,3.00
05/05/2004,06:03,1025.00,1025.00,1025.00,1025.00,21,0,21.00
05/05/2004,06:04,1025.00,1025.00,1025.00,1025.00,13,0,13.00
05/05/2004,06:05,1025.00,1025.25,1025.00,1025.25,8,0,8.00
05/05/2004,06:06,1025.00,1025.00,1025.00,1025.00,0,23,23.00
05/05/2004,06:08,1025.00,1025.00,1025.00,1025.00,0,39,39.00
05/05/2004,06:10,1024.75,1024.75,1024.75,1024.75,0,13,13.00
05/05/2004,06:11,1024.50,1024.75,1024.50,1024.75,1,1,2.00
05/05/2004,06:12,1024.75,1024.75,1024.75,1024.75,20,0,20.00
05/05/2004,06:13,1024.50,1024.50,1024.50,1024.50,0,60,60.00
05/05/2004,06:14,1024.50,1024.50,1024.50,1024.50,0,13,13.00
05/05/2004,06:15,1024.50,1024.75,1024.50,1024.75,12,6,18.00
05/05/2004,06:16,1024.50,1024.50,1024.25,1024.25,0,66,66.00
05/05/2004,06:18,1024.50,1024.50,1024.50,1024.50,29,0,29.00
05/05/2004,06:20,1024.50,1024.50,1024.50,1024.50,19,0,19.00
05/05/2004,06:21,1024.75,1024.75,1024.50,1024.50,4,12,16.00
05/05/2004,06:22,1024.50,1024.50,1024.50,1024.50,0,9,9.00
05/05/2004,06:24,1024.50,1024.50,1024.50,1024.50,0,21,21.00
05/05/2004,06:25,1024.25,1024.25,1024.25,1024.25,0,29,29.00
05/05/2004,06:26,1024.50,1024.50,1024.25,1024.25,20,31,51.00
05/05/2004,06:27,1024.25,1024.25,1024.25,1024.25,0,43,43.00
05/05/2004,06:28,1024.25,1024.25,1024.25,1024.25,0,6,6.00
05/05/2004,06:29,1024.25,1024.25,1024.25,1024.25,0,1,1.00
05/05/2004,06:30,1024.25,1024.50,1024.25,1024.50,16,5,21.00
05/05/2004,06:31,1024.50,1024.50,1024.50,1024.50,17,0,17.00
05/05/2004,06:32,1024.50,1024.50,1024.25,1024.25,3,33,36.00
05/05/2004,06:33,1024.25,1024.25,1024.25,1024.25,0,1,1.00
05/05/2004,06:34,1024.25,1024.50,1024.25,1024.50,1,10,11.00
05/05/2004,06:35,1024.50,1024.50,1024.25,1024.25,31,162,193.00
05/05/2004,06:36,1024.25,1024.25,1024.00,1024.25,12,51,63.00
05/05/2004,06:37,1024.25,1024.25,1024.25,1024.25,143,0,143.00
05/05/2004,06:40,1024.25,1024.25,1024.00,1024.00,6,2,8.00
05/05/2004,06:41,1024.00,1024.00,1024.00,1024.00,0,34,34.00
05/05/2004,06:43,1024.00,1024.50,1024.00,1024.25,26,28,54.00
05/05/2004,06:44,1024.25,1024.50,1024.00,1024.50,30,17,47.00
05/05/2004,06:45,1024.50,1024.50,1024.25,1024.25,1,4,5.00
05/05/2004,06:46,1024.50,1024.50,1024.25,1024.25,2,45,47.00
05/05/2004,06:47,1024.25,1024.25,1024.25,1024.25,0,12,12.00
05/05/2004,06:48,1024.50,1024.50,1024.50,1024.50,50,0,50.00
05/05/2004,06:49,1024.25,1024.25,1024.00,1024.25,5,24,29.00
05/05/2004,06:50,1024.25,1024.25,1024.25,1024.25,15,0,15.00
05/05/2004,06:51,1024.25,1024.50,1024.25,1024.50,44,0,44.00
05/05/2004,06:52,1024.50,1024.50,1024.50,1024.50,13,0,13.00
05/05/2004,06:54,1024.50,1024.50,1024.50,1024.50,128,0,128.00
05/05/2004,06:55,1024.75,1024.75,1024.75,1024.75,1,0,1.00
05/05/2004,06:56,1024.50,1024.75,1024.50,1024.75,132,15,147.00
05/05/2004,06:57,1024.75,1024.75,1024.75,1024.75,33,0,33.00
05/05/2004,06:58,1024.75,1024.75,1024.50,1024.75,44,1,45.00
05/05/2004,06:59,1024.75,1025.00,1024.75,1024.75,11,3,14.00
05/05/2004,07:00,1024.75,1025.00,1024.75,1024.75,9,17,26.00
05/05/2004,07:01,1024.75,1024.75,1024.50,1024.75,23,62,85.00
05/05/2004,07:02,1024.75,1025.25,1024.75,1025.00,205,14,219.00
05/05/2004,07:03,1025.25,1025.25,1025.00,1025.00,32,17,49.00
05/05/2004,07:04,1025.00,1025.00,1025.00,1025.00,0,102,102.00
05/05/2004,07:05,1025.00,1025.00,1024.75,1024.75,0,5,5.00
05/05/2004,07:06,1025.00,1025.00,1025.00,1025.00,40,0,40.00
05/05/2004,07:07,1025.00,1025.00,1025.00,1025.00,41,0,41.00
05/05/2004,07:08,1025.00,1025.25,1024.75,1025.00,75,24,99.00
05/05/2004,07:09,1025.00,1025.25,1025.00,1025.00,6,27,33.00
05/05/2004,07:10,1025.00,1025.25,1025.00,1025.00,28,7,35.00
05/05/2004,07:11,1025.00,1025.25,1025.00,1025.25,2,6,8.00
05/05/2004,07:12,1025.25,1025.50,1025.00,1025.50,219,4,223.00
05/05/2004,07:13,1025.25,1025.50,1025.25,1025.50,2,14,16.00
05/05/2004,07:14,1025.50,1025.50,1025.50,1025.50,282,0,282.00
05/05/2004,07:15,1025.25,1025.50,1025.25,1025.50,56,1,57.00
05/05/2004,07:16,1025.50,1025.75,1025.50,1025.50,105,36,141.00
05/05/2004,07:17,1025.50,1025.75,1025.50,1025.50,27,109,136.00
05/05/2004,07:18,1025.50,1025.75,1025.50,1025.75,2,35,37.00
05/05/2004,07:19,1025.75,1025.75,1025.50,1025.50,78,39,117.00
05/05/2004,07:20,1025.50,1025.75,1025.50,1025.75,210,24,234.00
05/05/2004,07:21,1025.75,1025.75,1025.50,1025.50,89,3,92.00
05/05/2004,07:22,1025.50,1025.75,1025.25,1025.25,11,199,210.00
05/05/2004,07:23,1025.50,1025.50,1025.25,1025.25,44,2,46.00
05/05/2004,07:24,1025.50,1025.75,1025.25,1025.50,104,9,113.00
05/05/2004,07:25,1025.75,1025.75,1025.75,1025.75,42,0,42.00
05/05/2004,07:26,1025.75,1026.00,1025.75,1026.00,263,2,265.00
05/05/2004,07:27,1026.00,1026.00,1025.75,1025.75,4,11,15.00
05/05/2004,07:28,1026.00,1026.00,1025.75,1026.00,20,9,29.00
05/05/2004,07:29,1026.00,1026.00,1025.75,1026.00,13,6,19.00
05/05/2004,07:30,1026.00,1026.00,1025.75,1025.75,112,143,255.00
05/05/2004,07:31,1025.75,1025.75,1025.75,1025.75,0,21,21.00
05/05/2004,07:32,1025.75,1025.75,1025.75,1025.75,0,9,9.00
05/05/2004,07:33,1026.00,1026.00,1025.75,1025.75,20,40,60.00
05/05/2004,07:34,1025.75,1025.75,1025.75,1025.75,0,25,25.00
05/05/2004,07:35,1025.75,1025.75,1025.75,1025.75,0,56,56.00
05/05/2004,07:36,1025.75,1025.75,1025.50,1025.50,1,10,11.00
05/05/2004,07:37,1025.50,1025.50,1025.50,1025.50,0,1,1.00
05/05/2004,07:38,1025.50,1025.50,1025.25,1025.50,14,86,100.00
05/05/2004,07:39,1025.50,1025.50,1025.25,1025.25,7,7,14.00
05/05/2004,07:40,1025.25,1025.50,1025.25,1025.25,5,18,23.00
05/05/2004,07:41,1025.25,1025.75,1025.25,1025.50,79,5,84.00
05/05/2004,07:42,1025.75,1025.75,1025.50,1025.50,1,3,4.00
05/05/2004,07:43,1025.75,1025.75,1025.50,1025.75,221,7,228.00
05/05/2004,07:44,1025.75,1026.00,1025.75,1025.75,53,5,58.00
05/05/2004,07:45,1025.75,1026.00,1025.75,1025.75,1,34,35.00
05/05/2004,07:46,1025.50,1025.50,1025.50,1025.50,0,10,10.00
05/05/2004,07:47,1025.50,1025.50,1025.50,1025.50,0,3,3.00
05/05/2004,07:48,1025.75,1026.00,1025.75,1026.00,181,2,183.00
05/05/2004,07:49,1026.00,1026.00,1025.75,1026.00,86,1,87.00
05/05/2004,07:50,1026.00,1026.00,1025.75,1025.75,16,2,18.00
05/05/2004,07:51,1026.00,1026.00,1025.75,1026.00,16,15,31.00
05/05/2004,07:52,1026.00,1026.25,1025.75,1026.00,143,162,305.00
05/05/2004,07:53,1025.75,1026.00,1025.75,1025.75,1,30,31.00
05/05/2004,07:54,1025.75,1026.00,1025.75,1025.75,19,10,29.00
05/05/2004,07:55,1026.00,1026.50,1026.00,1026.25,323,1,324.00
05/05/2004,07:56,1026.25,1026.50,1026.25,1026.50,220,22,242.00
05/05/2004,07:57,1026.25,1026.25,1026.00,1026.25,5,113,118.00
05/05/2004,07:58,1026.25,1026.25,1026.00,1026.00,31,13,44.00
05/05/2004,07:59,1026.00,1026.50,1026.00,1026.50,357,15,372.00
05/05/2004,08:00,1026.50,1026.50,1026.00,1026.50,203,95,298.00
05/05/2004,08:01,1026.50,1026.75,1026.50,1026.75,153,26,179.00
05/05/2004,08:02,1026.75,1027.00,1026.50,1027.00,570,45,615.00
05/05/2004,08:03,1027.00,1027.25,1027.00,1027.00,334,107,441.00
05/05/2004,08:04,1027.00,1027.50,1027.00,1027.25,342,139,481.00
05/05/2004,08:05,1027.25,1027.50,1027.25,1027.25,582,167,749.00
05/05/2004,08:06,1027.25,1027.50,1026.75,1027.00,174,421,595.00
05/05/2004,08:07,1027.00,1027.25,1027.00,1027.25,165,71,236.00
05/05/2004,08:08,1027.25,1027.50,1027.00,1027.00,28,188,216.00
05/05/2004,08:09,1027.00,1027.25,1026.75,1026.75,93,370,463.00
05/05/2004,08:10,1026.75,1026.75,1026.50,1026.50,157,352,509.00
05/05/2004,08:11,1026.50,1026.75,1026.50,1026.50,9,76,85.00
05/05/2004,08:12,1026.50,1026.75,1026.25,1026.50,105,466,571.00
05/05/2004,08:13,1026.25,1026.25,1026.00,1026.00,38,466,504.00
05/05/2004,08:14,1026.00,1026.50,1026.00,1026.25,174,41,215.00
05/05/2004,08:15,1026.50,1026.50,1026.25,1026.25,254,112,366.00
05/05/2004,08:16,1026.50,1026.50,1026.25,1026.25,17,10,27.00
05/05/2004,08:17,1026.50,1026.50,1026.25,1026.50,142,7,149.00
05/05/2004,08:18,1026.25,1026.50,1026.25,1026.50,28,4,32.00
05/05/2004,08:19,1026.25,1026.50,1026.25,1026.25,7,122,129.00
05/05/2004,08:20,1026.50,1026.50,1026.25,1026.25,223,43,266.00
05/05/2004,08:21,1026.50,1027.00,1026.50,1027.00,412,25,437.00
05/05/2004,08:22,1027.00,1027.75,1026.75,1027.50,1035,159,1194.00
05/05/2004,08:23,1027.50,1027.50,1027.25,1027.25,136,355,491.00
05/05/2004,08:24,1027.25,1027.50,1027.00,1027.00,36,163,199.00
05/05/2004,08:25,1027.25,1027.25,1026.50,1026.75,199,264,463.00
05/05/2004,08:26,1026.75,1027.00,1026.50,1027.00,114,116,230.00
05/05/2004,08:27,1026.75,1027.00,1026.75,1026.75,41,6,47.00
05/05/2004,08:28,1026.75,1027.00,1026.75,1026.75,153,47,200.00
05/05/2004,08:29,1026.75,1027.25,1026.75,1027.00,400,526,926.00
05/05/2004,08:30,1027.00,1027.25,1026.50,1026.75,267,925,1192.00
05/05/2004,08:31,1026.75,1026.75,1025.75,1026.00,2157,3763,5920.00
05/05/2004,08:32,1026.00,1026.25,1025.25,1025.50,1154,1304,2458.00
05/05/2004,08:33,1025.50,1026.00,1025.25,1026.00,929,173,1102.00
05/05/2004,08:34,1026.25,1026.50,1025.75,1026.25,1689,644,2333.00
05/05/2004,08:35,1026.50,1026.50,1025.50,1025.75,956,2207,3163.00
05/05/2004,08:36,1025.75,1026.00,1025.25,1025.75,1691,897,2588.00
05/05/2004,08:37,1025.75,1026.50,1025.75,1026.50,1044,1495,2539.00
05/05/2004,08:38,1026.50,1026.50,1025.75,1026.00,371,1378,1749.00
05/05/2004,08:39,1026.25,1026.75,1025.75,1026.50,663,500,1163.00
05/05/2004,08:40,1026.50,1026.75,1025.75,1026.00,898,1244,2142.00
05/05/2004,08:41,1026.00,1026.25,1025.50,1025.50,508,1063,1571.00
05/05/2004,08:42,1025.50,1025.75,1024.75,1025.50,3223,4765,7988.00
05/05/2004,08:43,1025.75,1026.00,1025.25,1025.75,775,826,1601.00
05/05/2004,08:44,1025.50,1026.00,1025.25,1025.50,658,1607,2265.00
05/05/2004,08:45,1025.25,1025.50,1024.50,1024.75,986,3088,4074.00
05/05/2004,08:46,1024.75,1025.00,1024.50,1025.00,1841,761,2602.00
05/05/2004,08:47,1024.75,1025.25,1024.25,1024.50,422,1475,1897.00
05/05/2004,08:48,1024.50,1024.50,1024.00,1024.50,764,1661,2425.00
05/05/2004,08:49,1024.25,1024.75,1024.25,1024.75,499,1133,1632.00
05/05/2004,08:50,1024.50,1025.00,1024.50,1025.00,1327,517,1844.00
05/05/2004,08:51,1025.00,1025.75,1024.75,1025.50,1357,1152,2509.00
05/05/2004,08:52,1025.50,1026.00,1025.25,1025.50,709,1228,1937.00
05/05/2004,08:53,1025.50,1025.50,1024.75,1025.25,1296,1783,3079.00
05/05/2004,08:54,1025.25,1025.50,1025.25,1025.50,207,210,417.00
05/05/2004,08:55,1025.50,1026.00,1025.25,1026.00,1032,120,1152.00
05/05/2004,08:56,1026.00,1027.50,1025.75,1027.50,3338,966,4304.00
05/05/2004,08:57,1027.25,1028.25,1027.00,1028.25,3116,697,3813.00
05/05/2004,08:58,1028.25,1028.50,1027.50,1027.75,1466,2249,3715.00
05/05/2004,08:59,1027.50,1027.75,1027.25,1027.50,1175,1486,2661.00
05/05/2004,09:00,1027.50,1027.50,1027.00,1027.25,559,628,1187.00
05/05/2004,09:01,1027.25,1028.25,1026.75,1027.00,2349,2594,4943.00
05/05/2004,09:02,1027.00,1028.00,1026.75,1027.50,1727,1792,3519.00
05/05/2004,09:03,1027.50,1027.50,1025.25,1025.50,1480,3739,5219.00
05/05/2004,09:04,1025.50,1025.75,1024.50,1025.25,2021,2777,4798.00
05/05/2004,09:05,1025.25,1026.25,1025.00,1026.00,1080,1069,2149.00
05/05/2004,09:06,1026.00,1026.50,1024.75,1024.75,559,2900,3459.00
05/05/2004,09:07,1024.75,1025.50,1024.50,1025.00,1404,2055,3459.00
05/05/2004,09:08,1025.00,1026.00,1025.00,1025.75,782,334,1116.00
05/05/2004,09:09,1026.00,1026.50,1025.50,1026.50,1653,1017,2670.00
05/05/2004,09:10,1026.50,1026.75,1025.75,1026.25,1120,950,2070.00
05/05/2004,09:11,1026.25,1026.75,1025.50,1026.25,1153,925,2078.00
05/05/2004,09:12,1026.25,1028.75,1026.25,1028.00,6650,2365,9015.00
05/05/2004,09:13,1028.25,1028.50,1027.75,1028.00,2122,1149,3271.00
05/05/2004,09:14,1028.00,1029.25,1027.75,1028.75,3164,1004,4168.00
05/05/2004,09:15,1029.00,1029.00,1028.25,1028.75,594,1112,1706.00
05/05/2004,09:16,1028.75,1030.50,1028.50,1030.25,4716,1278,5994.00
05/05/2004,09:17,1030.25,1030.50,1029.50,1030.00,1376,1030,2406.00
05/05/2004,09:18,1030.00,1030.00,1029.25,1029.25,999,1223,2222.00
05/05/2004,09:19,1029.50,1030.25,1029.25,1029.50,2042,803,2845.00
05/05/2004,09:20,1029.25,1030.00,1029.25,1029.75,880,394,1274.00
05/05/2004,09:21,1029.75,1029.75,1029.25,1029.25,527,1459,1986.00
05/05/2004,09:22,1029.25,1029.75,1029.25,1029.50,820,590,1410.00
05/05/2004,09:23,1029.50,1029.75,1029.25,1029.25,79,309,388.00
05/05/2004,09:24,1029.50,1030.00,1029.25,1029.50,1014,576,1590.00
05/05/2004,09:25,1029.75,1030.75,1029.50,1030.75,3316,1120,4436.00
05/05/2004,09:26,1030.50,1031.25,1030.25,1030.50,2528,1668,4196.00
05/05/2004,09:27,1030.50,1031.00,1030.25,1030.25,815,1685,2500.00
05/05/2004,09:28,1030.25,1030.50,1029.75,1030.00,1053,2192,3245.00
05/05/2004,09:29,1029.75,1030.50,1029.75,1030.25,694,700,1394.00
05/05/2004,09:30,1030.25,1030.50,1029.50,1030.00,295,894,1189.00
05/05/2004,09:31,1030.00,1030.25,1029.25,1029.75,365,1369,1734.00
05/05/2004,09:32,1029.75,1030.00,1029.25,1029.25,519,1208,1727.00
05/05/2004,09:33,1029.50,1030.00,1029.25,1030.00,1021,258,1279.00
05/05/2004,09:34,1030.00,1030.50,1029.75,1030.00,1222,465,1687.00
05/05/2004,09:35,1030.00,1030.25,1029.50,1030.25,884,563,1447.00
05/05/2004,09:36,1030.00,1030.25,1030.00,1030.00,32,316,348.00
05/05/2004,09:37,1029.75,1030.25,1029.25,1029.50,1249,2428,3677.00
05/05/2004,09:38,1029.50,1030.00,1029.50,1029.75,756,472,1228.00
05/05/2004,09:39,1029.75,1030.00,1029.50,1029.75,331,260,591.00
05/05/2004,09:40,1029.50,1029.75,1029.25,1029.50,167,703,870.00
05/05/2004,09:41,1029.25,1030.00,1029.00,1030.00,1284,706,1990.00
05/05/2004,09:42,1029.75,1030.25,1029.75,1030.25,688,76,764.00
05/05/2004,09:43,1030.25,1030.50,1029.75,1029.75,430,286,716.00
05/05/2004,09:44,1030.00,1030.25,1029.50,1029.50,136,669,805.00
05/05/2004,09:45,1029.50,1030.00,1029.50,1030.00,461,50,511.00
05/05/2004,09:46,1030.25,1030.50,1029.25,1029.25,1132,1422,2554.00
05/05/2004,09:47,1029.25,1029.50,1028.50,1028.50,935,3451,4386.00
05/05/2004,09:48,1028.50,1028.75,1028.00,1028.25,1207,3147,4354.00
05/05/2004,09:49,1028.50,1028.50,1027.75,1028.00,682,2092,2774.00
05/05/2004,09:50,1028.25,1028.50,1027.75,1028.50,727,1055,1782.00
05/05/2004,09:51,1028.50,1028.50,1028.25,1028.50,367,453,820.00
05/05/2004,09:52,1028.25,1028.50,1027.50,1028.50,1634,1730,3364.00
05/05/2004,09:53,1028.50,1028.50,1027.75,1027.75,887,586,1473.00
05/05/2004,09:54,1027.75,1028.50,1027.75,1028.25,544,993,1537.00
05/05/2004,09:55,1028.50,1028.75,1028.25,1028.75,595,214,809.00
05/05/2004,09:56,1028.50,1028.75,1028.50,1028.75,59,118,177.00
05/05/2004,09:57,1028.75,1029.25,1028.50,1028.50,2054,1656,3710.00
05/05/2004,09:58,1028.50,1029.00,1028.00,1028.50,2075,2397,4472.00
05/05/2004,09:59,1028.50,1028.75,1028.50,1028.75,710,60,770.00
05/05/2004,10:00,1028.75,1029.25,1028.75,1029.00,1086,894,1980.00
05/05/2004,10:01,1029.00,1029.00,1028.25,1028.25,537,1633,2170.00
05/05/2004,10:02,1028.25,1028.25,1027.75,1028.00,562,1197,1759.00
05/05/2004,10:03,1028.00,1028.75,1028.00,1028.75,600,600,1200.00
05/05/2004,10:04,1028.50,1029.00,1028.50,1028.75,1843,259,2102.00
05/05/2004,10:05,1028.75,1029.50,1028.75,1029.50,782,269,1051.00
05/05/2004,10:06,1029.25,1029.50,1029.00,1029.00,202,476,678.00
05/05/2004,10:07,1029.00,1029.00,1028.00,1028.25,390,1603,1993.00
05/05/2004,10:08,1028.25,1028.25,1027.50,1028.00,467,1287,1754.00
05/05/2004,10:09,1028.00,1028.75,1028.00,1028.25,1011,369,1380.00
05/05/2004,10:10,1028.00,1028.50,1027.50,1028.50,774,760,1534.00
05/05/2004,10:11,1028.25,1028.75,1028.25,1028.50,439,125,564.00
05/05/2004,10:12,1028.50,1028.50,1027.50,1027.50,176,1557,1733.00
05/05/2004,10:13,1027.50,1027.75,1026.50,1027.25,4306,5482,9788.00
05/05/2004,10:14,1027.50,1028.00,1027.25,1027.25,1034,667,1701.00
05/05/2004,10:15,1027.25,1027.75,1027.00,1027.00,496,1483,1979.00
05/05/2004,10:16,1027.00,1027.50,1027.00,1027.50,668,681,1349.00
05/05/2004,10:17,1027.25,1027.50,1027.00,1027.50,237,148,385.00
05/05/2004,10:18,1027.50,1028.25,1027.25,1028.25,1910,734,2644.00
05/05/2004,10:19,1028.25,1028.50,1027.75,1028.00,603,716,1319.00
05/05/2004,10:20,1028.25,1028.50,1028.00,1028.50,263,97,360.00
05/05/2004,10:21,1028.50,1028.75,1028.25,1028.25,899,422,1321.00
05/05/2004,10:22,1028.25,1028.50,1028.00,1028.25,290,1034,1324.00
05/05/2004,10:23,1028.25,1028.25,1027.50,1027.75,262,920,1182.00
05/05/2004,10:24,1027.75,1028.00,1027.00,1027.25,360,1802,2162.00
05/05/2004,10:25,1027.00,1028.00,1026.75,1028.00,1155,479,1634.00
05/05/2004,10:26,1028.00,1028.00,1027.50,1027.75,582,450,1032.00
05/05/2004,10:27,1027.75,1028.50,1027.50,1028.50,1317,75,1392.00
05/05/2004,10:28,1028.25,1028.50,1028.00,1028.00,24,505,529.00
05/05/2004,10:29,1028.00,1028.75,1028.00,1028.50,594,284,878.00
05/05/2004,10:30,1028.50,1028.50,1027.75,1028.00,1065,952,2017.00
05/05/2004,10:31,1028.00,1029.50,1028.00,1028.75,2630,846,3476.00
05/05/2004,10:32,1028.75,1029.50,1028.75,1028.75,864,677,1541.00
05/05/2004,10:33,1029.00,1029.25,1028.75,1029.25,665,182,847.00
05/05/2004,10:34,1029.25,1029.25,1028.75,1028.75,322,184,506.00
05/05/2004,10:35,1029.00,1029.75,1028.75,1029.75,1577,549,2126.00
05/05/2004,10:36,1029.50,1029.75,1029.25,1029.25,176,351,527.00
05/05/2004,10:37,1029.25,1029.50,1029.00,1029.25,211,176,387.00
05/05/2004,10:38,1029.25,1029.25,1028.75,1028.75,128,387,515.00
05/05/2004,10:39,1028.75,1030.00,1028.75,1030.00,1673,314,1987.00
05/05/2004,10:40,1030.00,1030.50,1029.25,1029.75,1179,1078,2257.00
05/05/2004,10:41,1029.50,1029.75,1029.25,1029.25,252,466,718.00
05/05/2004,10:42,1029.25,1029.50,1029.00,1029.25,61,439,500.00
05/05/2004,10:43,1029.00,1029.50,1029.00,1029.50,658,99,757.00
05/05/2004,10:44,1029.50,1029.75,1029.25,1029.50,226,143,369.00
05/05/2004,10:45,1029.50,1029.50,1028.75,1029.00,611,1214,1825.00
05/05/2004,10:46,1029.00,1029.50,1029.00,1029.25,169,98,267.00
05/05/2004,10:47,1029.50,1029.75,1029.25,1029.75,353,118,471.00
05/05/2004,10:48,1029.75,1030.00,1029.50,1029.75,595,188,783.00
05/05/2004,10:49,1029.50,1029.75,1029.25,1029.25,8,197,205.00
05/05/2004,10:50,1029.25,1030.00,1029.25,1029.50,392,345,737.00
05/05/2004,10:51,1029.75,1030.00,1029.50,1030.00,393,92,485.00
05/05/2004,10:52,1030.00,1030.25,1029.75,1030.00,919,417,1336.00
05/05/2004,10:53,1030.25,1030.75,1029.75,1029.75,1945,911,2856.00
05/05/2004,10:54,1030.00,1030.00,1029.00,1029.50,158,1332,1490.00
05/05/2004,10:55,1029.50,1030.00,1029.25,1029.75,916,504,1420.00
05/05/2004,10:56,1029.75,1030.00,1029.25,1029.25,92,473,565.00
05/05/2004,10:57,1029.25,1029.75,1029.25,1029.75,292,97,389.00
05/05/2004,10:58,1029.50,1029.75,1029.00,1029.00,366,793,1159.00
05/05/2004,10:59,1029.00,1029.25,1028.75,1029.00,279,834,1113.00
05/05/2004,11:00,1029.00,1029.50,1029.00,1029.50,221,181,402.00
05/05/2004,11:01,1029.25,1029.75,1029.00,1029.25,262,180,442.00
05/05/2004,11:02,1029.25,1029.50,1029.00,1029.25,81,127,208.00
05/05/2004,11:03,1029.25,1029.50,1028.75,1029.00,331,776,1107.00
05/05/2004,11:04,1029.00,1029.25,1028.50,1029.00,934,903,1837.00
05/05/2004,11:05,1029.25,1029.25,1028.75,1029.00,244,269,513.00
05/05/2004,11:06,1029.00,1029.50,1028.75,1029.00,217,476,693.00
05/05/2004,11:07,1029.00,1029.00,1028.50,1028.50,100,885,985.00
05/05/2004,11:08,1028.50,1028.75,1028.00,1028.25,727,2002,2729.00
05/05/2004,11:09,1028.25,1028.75,1028.00,1028.50,1142,205,1347.00
05/05/2004,11:10,1028.50,1029.25,1028.25,1029.00,2646,1342,3988.00
05/05/2004,11:11,1029.00,1029.25,1028.75,1029.00,247,248,495.00
05/05/2004,11:12,1029.00,1029.00,1028.75,1028.75,97,14,111.00
05/05/2004,11:13,1029.00,1029.00,1028.50,1028.75,86,616,702.00
05/05/2004,11:14,1028.75,1028.75,1028.00,1028.00,114,1111,1225.00
05/05/2004,11:15,1028.00,1028.25,1027.50,1027.75,841,2426,3267.00
05/05/2004,11:16,1027.75,1028.25,1027.50,1027.75,508,810,1318.00
05/05/2004,11:17,1027.75,1028.25,1027.50,1028.00,246,84,330.00
05/05/2004,11:18,1028.00,1028.00,1027.75,1027.75,62,279,341.00
05/05/2004,11:19,1027.75,1028.25,1027.75,1028.25,350,113,463.00
05/05/2004,11:20,1028.25,1028.50,1028.00,1028.25,363,126,489.00
05/05/2004,11:21,1028.25,1028.25,1027.25,1027.75,632,1859,2491.00
05/05/2004,11:22,1027.50,1027.75,1027.25,1027.50,569,821,1390.00
05/05/2004,11:23,1027.75,1027.75,1027.00,1027.00,263,763,1026.00
05/05/2004,11:24,1027.00,1027.50,1027.00,1027.50,280,34,314.00
05/05/2004,11:25,1027.25,1027.50,1027.00,1027.50,136,791,927.00
05/05/2004,11:26,1027.25,1027.75,1027.25,1027.25,644,194,838.00
05/05/2004,11:27,1027.25,1027.50,1025.75,1026.50,911,5897,6808.00
05/05/2004,11:28,1026.50,1026.75,1026.25,1026.50,497,968,1465.00
05/05/2004,11:29,1026.25,1026.50,1026.25,1026.50,232,564,796.00
05/05/2004,11:30,1026.25,1026.50,1026.25,1026.25,28,565,593.00
05/05/2004,11:31,1026.50,1026.50,1026.25,1026.25,148,60,208.00
05/05/2004,11:32,1026.50,1026.75,1026.50,1026.50,582,77,659.00
05/05/2004,11:33,1026.75,1026.75,1026.00,1026.25,243,1046,1289.00
05/05/2004,11:34,1026.25,1026.50,1026.00,1026.25,271,268,539.00
05/05/2004,11:35,1026.25,1026.75,1026.25,1026.75,577,42,619.00
05/05/2004,11:36,1026.75,1027.25,1026.50,1027.25,832,81,913.00
05/05/2004,11:37,1027.25,1027.25,1027.00,1027.25,195,54,249.00
05/05/2004,11:38,1027.00,1027.25,1026.50,1026.75,219,1462,1681.00
05/05/2004,11:39,1027.00,1027.25,1026.75,1027.00,140,204,344.00
05/05/2004,11:40,1027.00,1027.25,1026.75,1027.00,64,443,507.00
05/05/2004,11:41,1027.00,1027.25,1026.75,1027.00,296,110,406.00
05/05/2004,11:42,1027.00,1027.00,1026.25,1026.25,275,1277,1552.00
05/05/2004,11:43,1026.00,1026.25,1025.00,1025.25,883,3432,4315.00
05/05/2004,11:44,1025.25,1026.00,1025.25,1025.50,718,385,1103.00
05/05/2004,11:45,1025.50,1025.50,1025.00,1025.25,462,1278,1740.00
05/05/2004,11:46,1025.50,1025.75,1025.00,1025.50,436,561,997.00
05/05/2004,11:47,1025.75,1026.25,1025.50,1026.25,864,523,1387.00
05/05/2004,11:48,1026.00,1026.25,1025.75,1026.00,364,149,513.00
05/05/2004,11:49,1025.75,1026.00,1025.75,1026.00,210,58,268.00
05/05/2004,11:50,1025.75,1026.00,1025.75,1025.75,112,314,426.00
05/05/2004,11:51,1026.00,1026.25,1025.75,1026.00,286,172,458.00
05/05/2004,11:52,1026.00,1026.25,1025.75,1026.00,305,119,424.00
05/05/2004,11:53,1026.00,1026.25,1025.75,1025.75,54,272,326.00
05/05/2004,11:54,1025.75,1026.00,1025.75,1026.00,143,91,234.00
05/05/2004,11:55,1026.00,1026.25,1025.75,1025.75,116,359,475.00
05/05/2004,11:56,1026.00,1026.00,1025.75,1026.00,398,99,497.00
05/05/2004,11:57,1026.00,1026.75,1025.75,1026.75,722,160,882.00
05/05/2004,11:58,1026.50,1026.75,1025.75,1026.00,152,859,1011.00
05/05/2004,11:59,1026.25,1026.50,1025.75,1026.25,205,557,762.00
05/05/2004,12:00,1026.25,1026.50,1026.00,1026.00,2,217,219.00
05/05/2004,12:01,1026.00,1026.50,1026.00,1026.25,156,72,228.00
05/05/2004,12:02,1026.50,1026.75,1026.25,1026.75,1004,6,1010.00
05/05/2004,12:03,1026.50,1026.75,1026.50,1026.75,10,141,151.00
05/05/2004,12:04,1026.75,1026.75,1026.50,1026.50,185,177,362.00
05/05/2004,12:05,1026.50,1026.50,1026.25,1026.50,45,82,127.00
05/05/2004,12:06,1026.50,1026.50,1026.25,1026.50,15,19,34.00
05/05/2004,12:07,1026.50,1027.25,1026.50,1027.00,563,132,695.00
05/05/2004,12:08,1027.00,1027.25,1026.75,1026.75,129,231,360.00
05/05/2004,12:09,1026.75,1027.00,1026.50,1026.75,130,537,667.00
05/05/2004,12:10,1026.75,1027.25,1026.75,1027.25,544,47,591.00
05/05/2004,12:11,1027.00,1027.50,1027.00,1027.25,549,284,833.00
05/05/2004,12:12,1027.25,1027.50,1027.25,1027.25,184,194,378.00
05/05/2004,12:13,1027.00,1027.25,1026.75,1026.75,209,208,417.00
05/05/2004,12:14,1026.75,1027.00,1026.75,1027.00,58,173,231.00
05/05/2004,12:15,1027.00,1027.00,1026.75,1026.75,100,21,121.00
05/05/2004,12:16,1026.75,1027.25,1026.75,1027.25,78,9,87.00
05/05/2004,12:17,1027.00,1027.25,1027.00,1027.00,314,12,326.00
05/05/2004,12:18,1027.00,1027.25,1026.75,1026.75,1,85,86.00
05/05/2004,12:19,1027.00,1027.00,1026.75,1026.75,7,36,43.00
05/05/2004,12:20,1027.00,1027.00,1026.25,1026.25,9,959,968.00
05/05/2004,12:21,1026.25,1026.50,1026.00,1026.00,95,406,501.00
05/05/2004,12:22,1026.00,1026.25,1025.50,1026.00,306,3135,3441.00
05/05/2004,12:23,1026.00,1026.25,1025.75,1026.00,151,176,327.00
05/05/2004,12:24,1026.25,1026.50,1026.25,1026.50,506,27,533.00
05/05/2004,12:25,1026.25,1026.50,1026.25,1026.25,16,202,218.00
05/05/2004,12:26,1026.50,1027.00,1026.50,1027.00,1105,85,1190.00
05/05/2004,12:27,1027.00,1027.00,1026.50,1026.75,110,613,723.00
05/05/2004,12:28,1026.75,1027.00,1026.25,1027.00,682,205,887.00
05/05/2004,12:29,1027.00,1027.00,1026.50,1026.50,109,530,639.00
05/05/2004,12:30,1026.25,1026.75,1026.25,1026.75,165,1,166.00
05/05/2004,12:31,1026.50,1026.75,1026.25,1026.50,51,165,216.00
05/05/2004,12:32,1026.50,1026.75,1026.50,1026.75,278,17,295.00
05/05/2004,12:33,1026.75,1027.00,1026.50,1027.00,125,34,159.00
05/05/2004,12:34,1026.75,1027.00,1026.75,1026.75,10,40,50.00
05/05/2004,12:35,1026.75,1027.50,1026.75,1027.50,474,183,657.00
05/05/2004,12:36,1027.50,1027.75,1027.25,1027.50,828,421,1249.00
05/05/2004,12:37,1027.50,1028.00,1027.25,1027.50,660,952,1612.00
05/05/2004,12:38,1027.25,1028.00,1027.25,1027.75,493,370,863.00
05/05/2004,12:39,1027.50,1028.00,1027.50,1028.00,693,164,857.00
05/05/2004,12:40,1028.00,1028.50,1027.75,1028.50,737,37,774.00
05/05/2004,12:41,1028.50,1029.25,1028.50,1029.25,2380,899,3279.00
05/05/2004,12:42,1029.00,1029.75,1029.00,1029.00,2012,532,2544.00
05/05/2004,12:43,1029.00,1029.25,1029.00,1029.00,157,581,738.00
05/05/2004,12:44,1029.00,1029.25,1029.00,1029.00,7,506,513.00
05/05/2004,12:45,1029.00,1029.50,1029.00,1029.00,1266,1044,2310.00
05/05/2004,12:46,1029.00,1029.25,1029.00,1029.00,146,188,334.00
05/05/2004,12:47,1029.00,1029.25,1029.00,1029.00,235,144,379.00
05/05/2004,12:48,1029.00,1029.50,1029.00,1029.50,406,43,449.00
05/05/2004,12:49,1029.25,1029.50,1028.75,1028.75,198,1230,1428.00
05/05/2004,12:50,1028.75,1028.75,1027.75,1028.00,266,1886,2152.00
05/05/2004,12:51,1028.25,1028.25,1028.00,1028.00,439,456,895.00
05/05/2004,12:52,1028.00,1028.00,1027.25,1027.25,182,2045,2227.00
05/05/2004,12:53,1027.50,1028.00,1027.00,1027.75,831,324,1155.00
05/05/2004,12:54,1027.75,1028.25,1027.50,1027.50,239,664,903.00
05/05/2004,12:55,1027.50,1027.50,1027.00,1027.00,127,479,606.00
05/05/2004,12:56,1027.25,1027.75,1027.00,1027.50,136,177,313.00
05/05/2004,12:57,1027.50,1027.75,1027.00,1027.25,267,712,979.00
05/05/2004,12:58,1027.25,1028.00,1027.00,1028.00,469,496,965.00
05/05/2004,12:59,1028.00,1028.75,1028.00,1028.25,1235,734,1969.00
05/05/2004,13:00,1028.50,1029.75,1028.50,1029.25,2382,639,3021.00
05/05/2004,13:01,1029.25,1029.25,1028.75,1029.00,310,600,910.00
05/05/2004,13:02,1029.00,1029.25,1028.75,1029.00,44,345,389.00
05/05/2004,13:03,1028.75,1029.25,1028.75,1029.00,538,297,835.00
05/05/2004,13:04,1029.00,1029.25,1029.00,1029.25,213,33,246.00
05/05/2004,13:05,1029.25,1030.25,1029.00,1030.25,2649,340,2989.00
05/05/2004,13:06,1030.25,1031.00,1030.00,1031.00,2226,658,2884.00
05/05/2004,13:07,1031.00,1031.25,1030.00,1030.25,1587,1685,3272.00
05/05/2004,13:08,1030.00,1030.50,1030.00,1030.50,491,308,799.00
05/05/2004,13:09,1030.50,1030.50,1030.00,1030.00,38,374,412.00
05/05/2004,13:10,1030.00,1030.25,1028.50,1028.50,173,2675,2848.00
05/05/2004,13:11,1028.50,1029.25,1028.25,1029.00,1325,1642,2967.00
05/05/2004,13:12,1028.75,1029.50,1028.50,1029.50,993,635,1628.00
05/05/2004,13:13,1029.50,1029.50,1029.00,1029.00,181,345,526.00
05/05/2004,13:14,1029.00,1029.00,1028.50,1028.75,211,605,816.00
05/05/2004,13:15,1028.75,1029.50,1028.75,1029.50,290,9,299.00
05/05/2004,13:16,1029.25,1029.50,1028.75,1029.00,35,242,277.00
05/05/2004,13:17,1029.00,1029.75,1028.75,1029.75,834,161,995.00
05/05/2004,13:18,1029.50,1029.75,1029.25,1029.50,145,219,364.00
05/05/2004,13:19,1029.50,1030.00,1029.50,1030.00,267,12,279.00
05/05/2004,13:20,1030.00,1030.50,1029.50,1030.50,1388,339,1727.00
05/05/2004,13:21,1030.50,1031.50,1030.25,1031.25,3706,767,4473.00
05/05/2004,13:22,1031.25,1031.50,1031.00,1031.25,1001,1466,2467.00
05/05/2004,13:23,1031.50,1031.50,1030.75,1030.75,496,738,1234.00
05/05/2004,13:24,1030.75,1031.00,1030.50,1030.75,274,474,748.00
05/05/2004,13:25,1030.75,1031.00,1029.75,1030.25,236,1417,1653.00
05/05/2004,13:26,1030.00,1030.25,1029.75,1030.25,620,485,1105.00
05/05/2004,13:27,1030.25,1030.50,1030.00,1030.00,629,574,1203.00
05/05/2004,13:28,1030.00,1030.25,1030.00,1030.25,16,128,144.00
05/05/2004,13:29,1030.25,1030.50,1030.00,1030.50,383,46,429.00
05/05/2004,13:30,1030.25,1030.75,1030.00,1030.25,308,399,707.00
05/05/2004,13:31,1030.50,1031.75,1030.50,1031.50,2777,568,3345.00
05/05/2004,13:32,1031.50,1032.25,1031.25,1031.50,3013,1513,4526.00
05/05/2004,13:33,1031.50,1032.00,1031.25,1031.50,449,823,1272.00
05/05/2004,13:34,1031.50,1031.50,1030.75,1031.00,385,957,1342.00
05/05/2004,13:35,1031.00,1031.00,1030.00,1030.50,662,1706,2368.00
05/05/2004,13:36,1030.50,1031.25,1030.50,1031.00,720,357,1077.00
05/05/2004,13:37,1031.00,1031.25,1030.25,1030.75,312,467,779.00
05/05/2004,13:38,1030.75,1031.50,1030.50,1031.00,1661,517,2178.00
05/05/2004,13:39,1031.00,1031.75,1031.00,1031.75,835,317,1152.00
05/05/2004,13:40,1031.50,1032.00,1031.00,1031.00,443,1116,1559.00
05/05/2004,13:41,1030.75,1031.25,1030.50,1030.75,341,621,962.00
05/05/2004,13:42,1030.75,1031.00,1030.50,1030.75,377,265,642.00
05/05/2004,13:43,1030.75,1030.75,1030.00,1030.00,528,1434,1962.00
05/05/2004,13:44,1030.25,1030.25,1029.75,1029.75,51,768,819.00
05/05/2004,13:45,1030.00,1030.25,1029.75,1029.75,430,421,851.00
05/05/2004,13:46,1030.00,1030.00,1029.50,1029.50,79,1198,1277.00
05/05/2004,13:47,1029.75,1030.25,1029.50,1030.00,523,288,811.00
05/05/2004,13:48,1030.00,1030.50,1029.75,1030.50,797,14,811.00
05/05/2004,13:49,1030.75,1030.75,1030.00,1030.25,160,774,934.00
05/05/2004,13:50,1030.25,1031.00,1030.00,1030.75,997,283,1280.00
05/05/2004,13:51,1030.50,1030.50,1029.75,1030.00,248,882,1130.00
05/05/2004,13:52,1030.00,1030.00,1029.25,1029.25,300,1414,1714.00
05/05/2004,13:53,1029.25,1029.25,1028.25,1028.50,437,3576,4013.00
05/05/2004,13:54,1028.50,1029.50,1028.50,1029.25,1797,486,2283.00
05/05/2004,13:55,1029.25,1029.75,1029.25,1029.50,482,307,789.00
05/05/2004,13:56,1029.25,1029.75,1029.25,1029.50,434,118,552.00
05/05/2004,13:57,1029.50,1029.50,1028.50,1029.00,248,1280,1528.00
05/05/2004,13:58,1029.00,1029.25,1028.75,1029.25,191,179,370.00
05/05/2004,13:59,1029.00,1029.50,1028.75,1029.50,324,164,488.00
05/05/2004,14:00,1029.50,1030.75,1029.25,1030.50,2678,547,3225.00
05/05/2004,14:01,1030.50,1030.75,1029.75,1029.75,735,1052,1787.00
05/05/2004,14:02,1029.75,1029.75,1029.25,1029.25,59,1710,1769.00
05/05/2004,14:03,1029.00,1029.50,1028.50,1029.25,611,1283,1894.00
05/05/2004,14:04,1029.25,1029.75,1028.75,1028.75,461,1324,1785.00
05/05/2004,14:05,1028.75,1030.25,1028.75,1029.75,1321,305,1626.00
05/05/2004,14:06,1030.00,1030.25,1029.00,1029.00,631,1061,1692.00
05/05/2004,14:07,1029.00,1029.25,1028.50,1029.25,696,1296,1992.00
05/05/2004,14:08,1029.00,1029.25,1028.75,1029.25,117,144,261.00
05/05/2004,14:09,1029.00,1029.75,1029.00,1029.50,512,64,576.00
05/05/2004,14:10,1029.50,1029.50,1029.25,1029.25,27,93,120.00
05/05/2004,14:11,1029.25,1030.50,1029.25,1030.00,1735,838,2573.00
05/05/2004,14:12,1030.00,1030.50,1029.50,1029.50,292,1066,1358.00
05/05/2004,14:13,1029.50,1029.50,1029.00,1029.25,361,1330,1691.00
05/05/2004,14:14,1029.00,1029.50,1029.00,1029.25,366,305,671.00
05/05/2004,14:15,1029.00,1029.25,1028.25,1028.75,660,1819,2479.00
05/05/2004,14:16,1028.75,1030.25,1028.50,1030.25,2347,440,2787.00
05/05/2004,14:17,1030.00,1030.25,1029.25,1030.00,1015,468,1483.00
05/05/2004,14:18,1029.75,1030.00,1029.75,1029.75,128,216,344.00
05/05/2004,14:19,1029.50,1030.25,1029.50,1030.25,446,40,486.00
05/05/2004,14:20,1030.00,1031.25,1030.00,1031.25,3718,479,4197.00
05/05/2004,14:21,1031.25,1031.50,1030.50,1030.75,708,1012,1720.00
05/05/2004,14:22,1030.75,1031.00,1030.25,1030.50,423,571,994.00
05/05/2004,14:23,1030.50,1030.50,1030.25,1030.50,320,110,430.00
05/05/2004,14:24,1030.75,1031.50,1030.50,1031.50,1298,134,1432.00
05/05/2004,14:25,1031.50,1031.75,1030.75,1031.25,619,742,1361.00
05/05/2004,14:26,1031.25,1031.25,1030.25,1030.50,298,1038,1336.00
05/05/2004,14:27,1030.50,1030.75,1030.25,1030.75,823,294,1117.00
05/05/2004,14:28,1030.50,1030.75,1029.75,1030.00,849,1334,2183.00
05/05/2004,14:29,1030.25,1030.75,1030.00,1030.50,795,670,1465.00
05/05/2004,14:30,1030.50,1030.50,1030.00,1030.25,527,802,1329.00
05/05/2004,14:31,1030.25,1030.75,1030.00,1030.50,695,607,1302.00
05/05/2004,14:32,1030.50,1030.50,1030.00,1030.25,376,879,1255.00
05/05/2004,14:33,1030.25,1031.00,1030.25,1030.50,602,738,1340.00
05/05/2004,14:34,1030.50,1031.00,1030.50,1030.50,550,77,627.00
05/05/2004,14:35,1030.75,1030.75,1030.25,1030.25,132,296,428.00
05/05/2004,14:36,1030.50,1031.25,1030.25,1031.25,1082,165,1247.00
05/05/2004,14:37,1031.25,1031.50,1030.50,1030.50,579,1055,1634.00
05/05/2004,14:38,1030.50,1031.25,1030.50,1031.00,774,246,1020.00
05/05/2004,14:39,1031.00,1031.00,1029.75,1030.00,932,1970,2902.00
05/05/2004,14:40,1029.75,1030.25,1029.50,1030.25,544,692,1236.00
05/05/2004,14:41,1030.25,1030.50,1030.00,1030.25,578,97,675.00
05/05/2004,14:42,1030.25,1030.25,1029.50,1029.75,292,926,1218.00
05/05/2004,14:43,1030.00,1030.25,1029.75,1030.00,348,514,862.00
05/05/2004,14:44,1030.00,1030.50,1030.00,1030.50,373,105,478.00
05/05/2004,14:45,1030.25,1030.50,1029.75,1030.00,27,986,1013.00
05/05/2004,14:46,1030.00,1030.25,1029.00,1029.00,903,2837,3740.00
05/05/2004,14:47,1029.25,1029.50,1028.50,1029.00,1280,3273,4553.00
05/05/2004,14:48,1029.00,1029.50,1028.75,1029.00,1045,1864,2909.00
05/05/2004,14:49,1029.00,1029.25,1028.75,1029.25,1206,294,1500.00
05/05/2004,14:50,1029.25,1029.50,1029.00,1029.25,250,628,878.00
05/05/2004,14:51,1029.25,1029.75,1029.00,1029.50,571,664,1235.00
05/05/2004,14:52,1029.75,1030.00,1029.50,1029.75,707,229,936.00
05/05/2004,14:53,1029.75,1030.25,1029.75,1030.00,1674,290,1964.00
05/05/2004,14:54,1030.00,1030.25,1029.50,1029.75,837,755,1592.00
05/05/2004,14:55,1029.75,1029.75,1029.25,1029.50,266,391,657.00
05/05/2004,14:56,1029.75,1029.75,1028.50,1028.75,643,3160,3803.00
05/05/2004,14:57,1028.75,1029.00,1028.25,1028.75,1042,1807,2849.00
05/05/2004,14:58,1029.00,1029.00,1028.50,1028.75,310,1319,1629.00
05/05/2004,14:59,1028.75,1028.75,1028.25,1028.25,610,943,1553.00
05/05/2004,15:00,1028.25,1028.75,1028.00,1028.25,1567,2309,3876.00
05/05/2004,15:01,1028.25,1028.75,1027.75,1028.50,2229,2755,4984.00
05/05/2004,15:02,1028.50,1029.25,1028.25,1029.00,1427,1731,3158.00
05/05/2004,15:03,1029.00,1029.00,1028.50,1028.75,278,665,943.00
05/05/2004,15:04,1028.75,1029.00,1028.50,1029.00,517,364,881.00
05/05/2004,15:05,1028.75,1029.00,1028.50,1028.75,188,593,781.00
05/05/2004,15:06,1028.75,1029.00,1028.50,1028.75,186,472,658.00
05/05/2004,15:07,1028.50,1028.75,1028.00,1028.00,28,1724,1752.00
05/05/2004,15:08,1028.00,1028.75,1027.75,1028.50,1074,1364,2438.00
05/05/2004,15:09,1028.25,1028.75,1028.00,1028.50,1474,520,1994.00
05/05/2004,15:10,1028.75,1028.75,1028.25,1028.75,943,673,1616.00
05/05/2004,15:11,1028.75,1029.25,1028.50,1029.00,1776,510,2286.00
05/05/2004,15:12,1029.00,1029.25,1028.75,1029.00,808,54,862.00
05/05/2004,15:13,1029.25,1029.25,1028.75,1029.25,584,572,1156.00
05/05/2004,15:14,1029.00,1029.50,1029.00,1029.50,617,151,768.00
05/05/2004,15:15,1029.50,1030.00,1029.25,1030.00,3099,1623,4722.00
05/05/2004,15:30,1029.75,1029.75,1029.75,1029.75,0,24,24.00
05/05/2004,15:31,1029.75,1029.75,1029.50,1029.50,4,89,93.00
05/05/2004,15:32,1029.50,1029.75,1029.50,1029.50,1,42,43.00
05/05/2004,15:33,1029.50,1029.50,1029.25,1029.50,33,20,53.00
05/05/2004,15:34,1029.50,1029.75,1029.50,1029.50,2,32,34.00
05/05/2004,15:35,1029.50,1029.75,1029.50,1029.75,3,16,19.00
05/05/2004,15:36,1029.50,1029.50,1029.25,1029.50,6,5,11.00
05/05/2004,15:37,1029.25,1029.25,1029.25,1029.25,0,8,8.00
05/05/2004,15:39,1029.50,1030.00,1029.50,1029.75,151,17,168.00
05/05/2004,15:40,1029.75,1029.75,1029.75,1029.75,0,1,1.00
05/05/2004,15:41,1030.00,1030.00,1029.75,1029.75,1,2,3.00
05/05/2004,15:42,1030.00,1030.00,1030.00,1030.00,1,0,1.00
05/05/2004,15:43,1029.75,1030.00,1029.75,1030.00,1,175,176.00
05/05/2004,15:44,1029.75,1029.75,1029.75,1029.75,0,15,15.00
05/05/2004,15:45,1029.75,1029.75,1029.75,1029.75,0,1,1.00
05/05/2004,15:46,1030.00,1030.00,1029.75,1029.75,21,7,28.00
05/05/2004,15:47,1030.00,1030.00,1029.75,1029.75,1,1,2.00
05/05/2004,15:48,1029.75,1030.00,1029.75,1030.00,11,10,21.00
05/05/2004,15:49,1029.75,1029.75,1029.75,1029.75,0,3,3.00
05/05/2004,15:50,1029.75,1029.75,1029.50,1029.50,0,283,283.00
05/05/2004,15:51,1029.50,1029.50,1029.50,1029.50,0,28,28.00
05/05/2004,15:52,1029.50,1029.50,1029.00,1029.25,1,69,70.00
05/05/2004,15:53,1029.25,1029.25,1029.25,1029.25,38,0,38.00
05/05/2004,15:54,1029.25,1029.25,1029.25,1029.25,17,0,17.00
05/05/2004,15:55,1029.00,1029.00,1029.00,1029.00,0,100,100.00
05/05/2004,15:56,1029.00,1029.00,1029.00,1029.00,0,79,79.00
05/05/2004,15:57,1028.75,1029.00,1028.75,1029.00,5,50,55.00
05/05/2004,15:58,1029.00,1029.00,1029.00,1029.00,2,0,2.00
05/05/2004,15:59,1029.00,1029.00,1029.00,1029.00,5,0,5.00
05/05/2004,16:00,1029.00,1029.00,1028.75,1029.00,4,10,14.00
05/05/2004,17:01,1029.25,1029.25,1029.25,1029.25,0,9,9.00
05/05/2004,17:02,1029.25,1029.25,1029.25,1029.25,0,4,4.00
05/05/2004,17:04,1029.00,1029.00,1029.00,1029.00,0,28,28.00
05/05/2004,17:05,1028.75,1028.75,1028.75,1028.75,0,90,90.00
05/05/2004,17:06,1029.00,1029.00,1028.75,1028.75,1,1,2.00
05/05/2004,17:09,1028.75,1028.75,1028.75,1028.75,0,1,1.00
05/05/2004,17:14,1029.00,1029.00,1029.00,1029.00,1,0,1.00
05/05/2004,17:16,1028.75,1028.75,1028.75,1028.75,0,19,19.00
05/05/2004,17:19,1028.75,1028.75,1028.50,1028.75,2,2,4.00
05/05/2004,17:20,1028.75,1029.00,1028.75,1029.00,33,0,33.00
05/05/2004,17:22,1028.75,1028.75,1028.75,1028.75,0,1,1.00
05/05/2004,17:23,1028.75,1028.75,1028.75,1028.75,0,1,1.00
05/05/2004,17:24,1028.75,1028.75,1028.75,1028.75,0,1,1.00
05/05/2004,17:25,1028.75,1029.00,1028.75,1028.75,2,3,5.00
05/05/2004,17:26,1028.75,1028.75,1028.75,1028.75,0,1,1.00
05/05/2004,17:30,1028.75,1028.75,1028.75,1028.75,0,1,1.00
05/05/2004,17:33,1029.00,1029.00,1029.00,1029.00,8,0,8.00
05/05/2004,17:34,1029.00,1029.00,1029.00,1029.00,3,0,3.00
05/05/2004,17:35,1029.00,1029.00,1029.00,1029.00,2,0,2.00
05/05/2004,17:38,1029.00,1029.00,1029.00,1029.00,5,0,5.00
05/05/2004,17:41,1029.00,1029.00,1029.00,1029.00,1,0,1.00
05/05/2004,17:48,1029.00,1029.00,1029.00,1029.00,6,0,6.00
05/05/2004,17:49,1029.00,1029.00,1029.00,1029.00,1,0,1.00
05/05/2004,17:50,1029.00,1029.00,1029.00,1029.00,9,0,9.00
05/05/2004,17:51,1029.00,1029.00,1029.00,1029.00,1,0,1.00
05/05/2004,17:52,1029.00,1029.00,1029.00,1029.00,1,0,1.00
05/05/2004,17:54,1029.00,1029.00,1029.00,1029.00,1,0,1.00
05/05/2004,17:57,1028.75,1028.75,1028.75,1028.75,0,1,1.00
05/05/2004,17:58,1028.75,1029.00,1028.75,1029.00,1,3,4.00
05/05/2004,17:59,1028.75,1028.75,1028.75,1028.75,0,1,1.00
05/05/2004,18:00,1029.00,1029.00,1029.00,1029.00,1,0,1.00
05/05/2004,18:06,1028.75,1028.75,1028.75,1028.75,0,2,2.00
05/05/2004,18:07,1029.00,1029.00,1029.00,1029.00,2,0,2.00
05/05/2004,18:09,1029.00,1029.00,1028.75,1028.75,16,1,17.00
05/05/2004,18:10,1029.00,1029.25,1029.00,1029.25,6,0,6.00
05/05/2004,18:14,1029.00,1029.00,1029.00,1029.00,0,1,1.00
05/05/2004,18:16,1029.00,1029.00,1029.00,1029.00,0,2,2.00
05/05/2004,18:22,1029.00,1029.00,1029.00,1029.00,0,1,1.00
05/05/2004,18:26,1029.00,1029.00,1029.00,1029.00,0,2,2.00
05/05/2004,18:28,1029.00,1029.00,1029.00,1029.00,0,3,3.00
05/05/2004,18:30,1028.75,1028.75,1028.75,1028.75,0,1,1.00
05/05/2004,18:31,1029.00,1029.25,1029.00,1029.25,3,0,3.00
05/05/2004,18:35,1028.75,1028.75,1028.75,1028.75,0,6,6.00
05/05/2004,18:36,1029.00,1029.00,1029.00,1029.00,1,0,1.00
05/05/2004,18:39,1028.75,1028.75,1028.75,1028.75,0,2,2.00
05/05/2004,18:40,1029.00,1029.00,1029.00,1029.00,1,0,1.00
05/05/2004,18:41,1029.00,1029.00,1029.00,1029.00,5,0,5.00
05/05/2004,18:42,1028.75,1029.00,1028.75,1029.00,1,5,6.00
05/05/2004,18:48,1029.00,1029.00,1029.00,1029.00,1,0,1.00
05/05/2004,18:54,1028.75,1029.00,1028.75,1029.00,8,6,14.00
05/05/2004,19:01,1029.00,1029.00,1029.00,1029.00,1,0,1.00
05/05/2004,19:07,1029.25,1029.25,1028.75,1028.75,2,6,8.00
05/05/2004,19:08,1029.00,1029.00,1029.00,1029.00,1,0,1.00
05/05/2004,19:10,1029.00,1029.00,1029.00,1029.00,1,0,1.00
05/05/2004,19:13,1029.00,1029.00,1029.00,1029.00,2,0,2.00
05/05/2004,19:19,1029.00,1029.00,1029.00,1029.00,1,0,1.00
05/05/2004,19:23,1029.00,1029.00,1029.00,1029.00,5,0,5.00
05/05/2004,19:25,1029.00,1029.00,1029.00,1029.00,1,0,1.00
05/05/2004,19:26,1028.75,1028.75,1028.75,1028.75,0,1,1.00
05/05/2004,19:27,1028.75,1028.75,1028.75,1028.75,0,2,2.00
05/05/2004,19:28,1029.00,1029.00,1029.00,1029.00,2,0,2.00
05/05/2004,19:29,1028.75,1028.75,1028.75,1028.75,0,12,12.00
05/05/2004,19:30,1028.75,1028.75,1028.75,1028.75,0,1,1.00
05/05/2004,19:31,1029.00,1029.00,1029.00,1029.00,22,0,22.00
05/05/2004,19:32,1029.00,1029.00,1029.00,1029.00,7,0,7.00
05/05/2004,19:33,1029.00,1029.00,1029.00,1029.00,1,0,1.00
05/05/2004,19:34,1029.25,1029.25,1029.25,1029.25,3,0,3.00
05/05/2004,19:38,1029.00,1029.00,1029.00,1029.00,0,5,5.00
05/05/2004,19:40,1029.00,1029.00,1029.00,1029.00,0,3,3.00
05/05/2004,19:41,1029.25,1029.25,1029.25,1029.25,2,0,2.00
05/05/2004,19:42,1029.00,1029.00,1028.75,1028.75,0,63,63.00
05/05/2004,19:43,1028.75,1028.75,1028.75,1028.75,0,7,7.00
05/05/2004,19:45,1029.00,1029.25,1029.00,1029.25,32,0,32.00
05/05/2004,19:46,1029.00,1029.00,1029.00,1029.00,0,15,15.00
05/05/2004,19:49,1029.00,1029.00,1029.00,1029.00,0,2,2.00
05/05/2004,19:50,1029.00,1029.00,1029.00,1029.00,0,5,5.00
05/05/2004,19:55,1029.00,1029.00,1029.00,1029.00,0,1,1.00
05/05/2004,19:56,1029.00,1029.00,1029.00,1029.00,0,1,1.00
05/05/2004,20:03,1029.00,1029.00,1028.50,1028.50,0,76,76.00
05/05/2004,20:04,1028.75,1028.75,1028.75,1028.75,1,0,1.00
05/05/2004,20:07,1029.00,1029.00,1029.00,1029.00,32,0,32.00
05/05/2004,20:08,1029.00,1029.00,1029.00,1029.00,5,0,5.00
05/05/2004,20:13,1029.00,1029.00,1029.00,1029.00,43,0,43.00
05/05/2004,20:15,1029.00,1029.00,1029.00,1029.00,2,0,2.00
05/05/2004,20:16,1029.00,1029.00,1029.00,1029.00,1,0,1.00
05/05/2004,20:18,1028.75,1028.75,1028.75,1028.75,0,3,3.00
05/05/2004,20:20,1029.00,1029.00,1029.00,1029.00,5,0,5.00
05/05/2004,20:21,1029.00,1029.00,1029.00,1029.00,5,0,5.00
05/05/2004,20:22,1029.00,1029.00,1029.00,1029.00,5,0,5.00
05/05/2004,20:24,1029.00,1029.00,1029.00,1029.00,1,0,1.00
05/05/2004,20:26,1029.00,1029.00,1029.00,1029.00,1,0,1.00
05/05/2004,20:27,1029.00,1029.00,1029.00,1029.00,1,0,1.00
05/05/2004,20:32,1029.00,1029.00,1029.00,1029.00,1,0,1.00
05/05/2004,20:36,1029.00,1029.00,1029.00,1029.00,6,0,6.00
05/05/2004,20:38,1029.00,1029.00,1029.00,1029.00,1,0,1.00
05/05/2004,20:41,1029.00,1029.00,1029.00,1029.00,1,0,1.00
05/05/2004,20:52,1029.00,1029.00,1029.00,1029.00,14,0,14.00
05/05/2004,20:56,1028.75,1028.75,1028.75,1028.75,0,3,3.00
05/05/2004,21:08,1028.75,1028.75,1028.75,1028.75,0,1,1.00
05/05/2004,21:15,1028.75,1028.75,1028.75,1028.75,0,1,1.00
05/05/2004,21:17,1028.75,1028.75,1028.75,1028.75,0,1,1.00
05/05/2004,21:28,1028.75,1029.00,1028.75,1029.00,21,1,22.00
05/05/2004,21:29,1029.00,1029.00,1029.00,1029.00,1,0,1.00
05/05/2004,21:30,1029.00,1029.00,1029.00,1029.00,4,0,4.00
05/05/2004,21:32,1029.00,1029.00,1029.00,1029.00,1,0,1.00
05/05/2004,21:33,1029.25,1029.25,1029.25,1029.25,2,0,2.00
05/05/2004,21:37,1029.25,1029.25,1029.25,1029.25,2,0,2.00
05/05/2004,21:38,1029.25,1029.25,1029.25,1029.25,1,0,1.00
05/05/2004,21:39,1029.25,1029.25,1029.25,1029.25,1,0,1.00
05/05/2004,21:41,1029.00,1029.00,1029.00,1029.00,0,2,2.00
05/05/2004,21:45,1029.00,1029.00,1029.00,1029.00,0,1,1.00
05/05/2004,21:47,1029.25,1029.25,1029.25,1029.25,2,0,2.00
05/05/2004,21:48,1029.25,1029.25,1029.25,1029.25,2,0,2.00
05/05/2004,21:54,1029.25,1029.25,1029.25,1029.25,2,0,2.00
05/05/2004,22:09,1029.00,1029.00,1029.00,1029.00,0,6,6.00
05/05/2004,22:11,1029.00,1029.00,1029.00,1029.00,0,14,14.00
05/05/2004,22:12,1029.00,1029.00,1029.00,1029.00,0,5,5.00
05/05/2004,22:15,1029.00,1029.00,1029.00,1029.00,0,2,2.00
05/05/2004,22:16,1029.00,1029.00,1029.00,1029.00,0,2,2.00
05/05/2004,22:19,1029.00,1029.00,1029.00,1029.00,0,2,2.00
05/05/2004,22:20,1029.00,1029.00,1029.00,1029.00,0,2,2.00
05/05/2004,22:32,1028.75,1028.75,1028.75,1028.75,0,1,1.00
05/05/2004,22:33,1029.00,1029.00,1029.00,1029.00,1,0,1.00
05/05/2004,22:36,1028.75,1028.75,1028.75,1028.75,0,3,3.00
05/05/2004,22:46,1028.75,1028.75,1028.75,1028.75,0,1,1.00
05/05/2004,22:50,1028.75,1028.75,1028.75,1028.75,0,1,1.00
05/05/2004,23:02,1029.00,1029.00,1029.00,1029.00,5,0,5.00
05/05/2004,23:08,1029.25,1029.75,1029.25,1029.75,84,0,84.00
05/05/2004,23:09,1029.75,1029.75,1029.75,1029.75,38,0,38.00
05/05/2004,23:10,1029.75,1029.75,1029.75,1029.75,91,0,91.00
05/05/2004,23:11,1029.75,1030.00,1029.75,1030.00,28,0,28.00
05/05/2004,23:14,1030.00,1030.00,1030.00,1030.00,5,0,5.00
05/05/2004,23:16,1029.75,1030.00,1029.75,1030.00,1,4,5.00
05/05/2004,23:17,1030.00,1030.00,1030.00,1030.00,10,0,10.00
05/05/2004,23:19,1029.75,1030.00,1029.75,1030.00,1,2,3.00
05/05/2004,23:22,1029.75,1029.75,1029.75,1029.75,0,1,1.00
05/05/2004,23:23,1030.00,1030.00,1030.00,1030.00,1,0,1.00
05/05/2004,23:25,1029.75,1030.00,1029.75,1030.00,1,1,2.00
05/05/2004,23:26,1029.75,1029.75,1029.75,1029.75,0,5,5.00
05/05/2004,23:27,1030.00,1030.00,1030.00,1030.00,1,0,1.00
05/05/2004,23:30,1029.75,1029.75,1029.50,1029.50,0,4,4.00
05/05/2004,23:35,1029.75,1029.75,1029.75,1029.75,1,0,1.00
05/05/2004,23:39,1029.75,1029.75,1029.75,1029.75,1,0,1.00
05/05/2004,23:44,1029.50,1029.50,1029.50,1029.50,0,10,10.00
05/05/2004,23:45,1029.75,1029.75,1029.75,1029.75,1,0,1.00
05/05/2004,23:47,1029.50,1029.75,1029.50,1029.75,1,2,3.00
05/05/2004,23:59,1029.50,1029.50,1029.50,1029.50,0,1,1.00
05/06/2004,00:00,1029.75,1029.75,1029.75,1029.75,1,0,1.00
05/06/2004,00:06,1029.50,1029.50,1029.50,1029.50,0,1,1.00
05/06/2004,00:09,1029.50,1029.50,1029.25,1029.50,10,7,17.00
05/06/2004,00:10,1029.25,1029.25,1029.25,1029.25,0,4,4.00
05/06/2004,00:11,1029.25,1029.25,1029.25,1029.25,0,2,2.00
05/06/2004,00:12,1029.25,1029.25,1029.00,1029.00,0,12,12.00
05/06/2004,00:14,1029.00,1029.00,1029.00,1029.00,0,3,3.00
05/06/2004,00:15,1029.00,1029.00,1029.00,1029.00,0,5,5.00
05/06/2004,00:18,1029.00,1029.00,1029.00,1029.00,0,1,1.00
05/06/2004,00:20,1029.00,1029.00,1029.00,1029.00,0,1,1.00
05/06/2004,00:22,1029.25,1029.25,1029.25,1029.25,1,0,1.00
05/06/2004,00:24,1029.00,1029.00,1029.00,1029.00,0,3,3.00
05/06/2004,00:28,1029.00,1029.00,1029.00,1029.00,0,1,1.00
05/06/2004,00:29,1029.25,1029.25,1029.25,1029.25,10,0,10.00
05/06/2004,00:30,1029.25,1029.25,1029.00,1029.00,1,2,3.00
05/06/2004,00:31,1029.00,1029.00,1029.00,1029.00,0,8,8.00
05/06/2004,00:34,1029.00,1029.00,1028.75,1028.75,0,8,8.00
05/06/2004,00:37,1029.00,1029.00,1029.00,1029.00,2,0,2.00
05/06/2004,00:38,1029.00,1029.00,1029.00,1029.00,9,0,9.00
05/06/2004,00:40,1029.00,1029.00,1028.75,1028.75,2,5,7.00
05/06/2004,00:42,1028.75,1028.75,1028.75,1028.75,0,1,1.00
05/06/2004,00:43,1029.00,1029.00,1029.00,1029.00,20,0,20.00
05/06/2004,00:47,1029.25,1029.25,1029.25,1029.25,11,0,11.00
05/06/2004,00:49,1029.25,1029.25,1029.25,1029.25,1,0,1.00
05/06/2004,00:50,1029.00,1029.00,1029.00,1029.00,0,6,6.00
05/06/2004,00:52,1029.00,1029.00,1029.00,1029.00,0,5,5.00
05/06/2004,00:53,1029.00,1029.00,1029.00,1029.00,0,3,3.00
05/06/2004,00:56,1028.75,1028.75,1028.75,1028.75,0,1,1.00
05/06/2004,00:59,1028.75,1028.75,1028.75,1028.75,0,29,29.00
05/06/2004,01:01,1028.75,1029.00,1028.75,1028.75,3,10,13.00
05/06/2004,01:02,1028.75,1028.75,1028.75,1028.75,0,2,2.00
05/06/2004,01:03,1028.75,1028.75,1028.75,1028.75,0,1,1.00
05/06/2004,01:04,1028.50,1028.50,1028.25,1028.50,2,70,72.00
05/06/2004,01:05,1028.25,1028.50,1028.25,1028.50,1,1,2.00
05/06/2004,01:06,1028.50,1028.50,1028.50,1028.50,4,0,4.00
05/06/2004,01:09,1028.50,1028.50,1028.50,1028.50,2,0,2.00
05/06/2004,01:12,1028.50,1028.50,1028.50,1028.50,1,0,1.00
05/06/2004,01:13,1028.25,1028.25,1028.25,1028.25,0,1,1.00
05/06/2004,01:15,1028.50,1028.50,1028.50,1028.50,1,0,1.00
05/06/2004,01:17,1028.50,1028.50,1028.50,1028.50,1,0,1.00
05/06/2004,01:18,1028.50,1028.50,1028.50,1028.50,3,0,3.00
05/06/2004,01:22,1028.25,1028.25,1028.25,1028.25,0,9,9.00
05/06/2004,01:24,1028.25,1028.50,1028.25,1028.50,1,10,11.00
05/06/2004,01:25,1028.50,1028.50,1028.50,1028.50,5,0,5.00
05/06/2004,01:28,1028.25,1028.25,1028.25,1028.25,0,50,50.00
05/06/2004,01:29,1028.25,1028.25,1028.25,1028.25,0,2,2.00
05/06/2004,01:30,1028.25,1028.50,1028.25,1028.50,1,2,3.00
05/06/2004,01:32,1028.50,1028.50,1028.50,1028.50,1,0,1.00
05/06/2004,01:35,1028.25,1028.25,1028.25,1028.25,0,108,108.00
05/06/2004,01:36,1028.25,1028.25,1028.25,1028.25,0,2,2.00
05/06/2004,01:39,1028.00,1028.00,1028.00,1028.00,0,18,18.00
05/06/2004,01:40,1028.00,1028.00,1028.00,1028.00,0,5,5.00
05/06/2004,01:43,1028.00,1028.00,1028.00,1028.00,0,63,63.00
05/06/2004,01:44,1028.00,1028.00,1028.00,1028.00,0,14,14.00
05/06/2004,01:45,1028.00,1028.25,1028.00,1028.25,1,20,21.00
05/06/2004,01:46,1028.00,1028.00,1028.00,1028.00,0,15,15.00
05/06/2004,01:47,1028.00,1028.00,1028.00,1028.00,0,3,3.00
05/06/2004,01:48,1028.00,1028.00,1028.00,1028.00,0,2,2.00
05/06/2004,01:50,1028.00,1028.00,1028.00,1028.00,0,41,41.00
05/06/2004,01:51,1028.00,1028.00,1028.00,1028.00,0,1,1.00
05/06/2004,01:54,1028.00,1028.00,1027.75,1027.75,0,31,31.00
05/06/2004,01:56,1027.75,1027.75,1027.75,1027.75,0,293,293.00
05/06/2004,01:57,1028.00,1028.00,1028.00,1028.00,38,0,38.00
05/06/2004,01:58,1028.00,1028.00,1028.00,1028.00,1,0,1.00
05/06/2004,02:00,1027.75,1027.75,1027.75,1027.75,0,15,15.00
05/06/2004,02:01,1028.00,1028.00,1027.75,1027.75,5,41,46.00
05/06/2004,02:02,1027.75,1027.75,1027.75,1027.75,0,11,11.00
05/06/2004,02:03,1028.00,1028.00,1027.75,1027.75,1,25,26.00
05/06/2004,02:04,1027.75,1027.75,1027.75,1027.75,0,27,27.00
05/06/2004,02:05,1027.75,1027.75,1027.75,1027.75,0,67,67.00
05/06/2004,02:06,1027.75,1027.75,1027.75,1027.75,0,2,2.00
05/06/2004,02:07,1027.75,1027.75,1027.75,1027.75,0,21,21.00
05/06/2004,02:08,1027.75,1027.75,1027.75,1027.75,0,8,8.00
05/06/2004,02:09,1027.75,1027.75,1027.75,1027.75,0,19,19.00
05/06/2004,02:11,1027.75,1027.75,1027.75,1027.75,0,5,5.00
05/06/2004,02:12,1028.00,1028.00,1027.75,1027.75,1,42,43.00
05/06/2004,02:13,1027.75,1028.00,1027.75,1028.00,28,1,29.00
05/06/2004,02:14,1028.00,1028.00,1027.75,1028.00,131,14,145.00
05/06/2004,02:15,1028.00,1028.00,1028.00,1028.00,13,0,13.00
05/06/2004,02:16,1028.00,1028.00,1028.00,1028.00,27,0,27.00
05/06/2004,02:17,1028.00,1028.00,1028.00,1028.00,64,0,64.00
05/06/2004,02:18,1028.25,1028.25,1028.00,1028.25,7,8,15.00
05/06/2004,02:19,1028.00,1028.25,1028.00,1028.25,18,5,23.00
05/06/2004,02:20,1028.25,1028.25,1028.00,1028.00,8,21,29.00
05/06/2004,02:21,1028.00,1028.00,1028.00,1028.00,0,2,2.00
05/06/2004,02:22,1028.00,1028.00,1028.00,1028.00,0,1,1.00
05/06/2004,02:24,1028.00,1028.00,1028.00,1028.00,0,7,7.00
05/06/2004,02:25,1027.75,1027.75,1027.75,1027.75,0,1,1.00
05/06/2004,02:26,1027.75,1027.75,1027.75,1027.75,0,1,1.00
05/06/2004,02:27,1027.75,1027.75,1027.75,1027.75,0,9,9.00
05/06/2004,02:28,1027.75,1027.75,1027.75,1027.75,0,124,124.00
05/06/2004,02:29,1027.75,1028.00,1027.75,1028.00,4,400,404.00
05/06/2004,02:30,1027.75,1028.00,1027.75,1027.75,1,209,210.00
05/06/2004,02:31,1027.75,1027.75,1027.75,1027.75,0,300,300.00
05/06/2004,02:32,1027.75,1028.00,1027.75,1028.00,47,49,96.00
05/06/2004,02:33,1028.00,1028.00,1028.00,1028.00,52,0,52.00
05/06/2004,02:34,1028.00,1028.25,1027.75,1028.25,44,7,51.00
05/06/2004,02:35,1028.00,1028.25,1028.00,1028.00,2,35,37.00
05/06/2004,02:36,1028.00,1028.00,1027.00,1027.00,171,769,940.00
05/06/2004,02:37,1027.00,1027.25,1027.00,1027.25,89,35,124.00
05/06/2004,02:38,1027.25,1027.25,1027.25,1027.25,10,0,10.00
05/06/2004,02:39,1027.25,1027.25,1027.25,1027.25,10,0,10.00
05/06/2004,02:40,1027.25,1027.25,1027.25,1027.25,16,0,16.00
05/06/2004,02:41,1027.00,1027.25,1027.00,1027.25,24,62,86.00
05/06/2004,02:42,1027.50,1027.50,1027.00,1027.00,3,6,9.00
05/06/2004,02:43,1027.25,1027.25,1027.25,1027.25,1,0,1.00
05/06/2004,02:48,1027.25,1027.25,1027.25,1027.25,5,0,5.00
05/06/2004,02:49,1027.25,1027.25,1027.25,1027.25,1,0,1.00
05/06/2004,02:50,1027.25,1027.25,1027.25,1027.25,62,0,62.00
05/06/2004,02:51,1027.25,1027.25,1027.25,1027.25,2,0,2.00
05/06/2004,02:52,1027.25,1027.25,1027.25,1027.25,7,0,7.00
05/06/2004,02:53,1027.25,1027.25,1027.00,1027.00,20,25,45.00
05/06/2004,02:54,1027.00,1027.00,1027.00,1027.00,0,2,2.00
05/06/2004,02:55,1027.25,1027.25,1027.00,1027.00,1,34,35.00
05/06/2004,02:56,1027.00,1027.00,1026.75,1027.00,9,26,35.00
05/06/2004,02:57,1027.00,1027.25,1027.00,1027.25,111,0,111.00
05/06/2004,02:58,1027.25,1027.25,1027.25,1027.25,148,0,148.00
05/06/2004,02:59,1027.25,1027.25,1027.00,1027.00,1,13,14.00
05/06/2004,03:01,1027.00,1027.00,1027.00,1027.00,0,5,5.00
05/06/2004,03:02,1027.25,1027.25,1027.25,1027.25,10,0,10.00
05/06/2004,03:03,1027.25,1027.25,1027.25,1027.25,29,0,29.00
05/06/2004,03:04,1027.50,1027.50,1027.25,1027.50,8,1,9.00
05/06/2004,03:05,1027.50,1027.50,1027.50,1027.50,12,0,12.00
05/06/2004,03:06,1027.50,1027.50,1027.50,1027.50,10,0,10.00
05/06/2004,03:07,1027.50,1027.50,1027.50,1027.50,2,0,2.00
05/06/2004,03:08,1027.25,1027.50,1027.25,1027.50,11,3,14.00
05/06/2004,03:09,1027.50,1027.50,1027.50,1027.50,8,0,8.00
05/06/2004,03:10,1027.50,1027.75,1027.25,1027.25,8,41,49.00
05/06/2004,03:11,1027.25,1027.25,1027.25,1027.25,0,20,20.00
05/06/2004,03:12,1027.25,1027.25,1027.25,1027.25,0,9,9.00
05/06/2004,03:13,1027.25,1027.25,1027.00,1027.00,0,47,47.00
05/06/2004,03:14,1027.00,1027.00,1027.00,1027.00,0,40,40.00
05/06/2004,03:15,1027.00,1027.00,1027.00,1027.00,0,9,9.00
05/06/2004,03:16,1027.00,1027.00,1027.00,1027.00,0,23,23.00
05/06/2004,03:17,1026.75,1026.75,1026.75,1026.75,0,80,80.00
05/06/2004,03:18,1026.75,1026.75,1026.75,1026.75,0,42,42.00
05/06/2004,03:19,1027.00,1027.00,1027.00,1027.00,1,0,1.00
05/06/2004,03:20,1026.75,1026.75,1026.50,1026.50,0,130,130.00
05/06/2004,03:21,1026.50,1026.75,1026.50,1026.50,83,59,142.00
05/06/2004,03:22,1026.50,1026.50,1026.50,1026.50,0,15,15.00
05/06/2004,03:23,1026.50,1026.50,1026.50,1026.50,0,2,2.00
05/06/2004,03:24,1026.50,1026.75,1026.50,1026.75,58,6,64.00
05/06/2004,03:25,1026.75,1026.75,1026.75,1026.75,11,0,11.00
05/06/2004,03:26,1026.75,1026.75,1026.75,1026.75,35,0,35.00
05/06/2004,03:27,1026.75,1026.75,1026.75,1026.75,21,0,21.00
05/06/2004,03:28,1026.75,1026.75,1026.75,1026.75,15,0,15.00
05/06/2004,03:29,1026.75,1027.00,1026.75,1027.00,10,0,10.00
05/06/2004,03:30,1027.00,1027.00,1026.75,1027.00,14,2,16.00
05/06/2004,03:31,1027.00,1027.00,1026.75,1026.75,1,8,9.00
05/06/2004,03:33,1026.75,1026.75,1026.75,1026.75,0,21,21.00
05/06/2004,03:34,1026.50,1026.50,1026.50,1026.50,0,11,11.00
05/06/2004,03:35,1026.50,1026.50,1026.50,1026.50,0,6,6.00
05/06/2004,03:36,1026.50,1026.50,1026.25,1026.25,0,34,34.00
05/06/2004,03:37,1026.25,1026.50,1026.25,1026.50,5,1,6.00
05/06/2004,03:38,1026.50,1026.50,1026.50,1026.50,10,0,10.00
05/06/2004,03:39,1026.50,1026.50,1026.50,1026.50,11,0,11.00
05/06/2004,03:41,1026.50,1026.50,1026.50,1026.50,4,0,4.00
05/06/2004,03:43,1026.25,1026.25,1026.25,1026.25,0,12,12.00
05/06/2004,03:44,1026.25,1026.25,1026.25,1026.25,0,1,1.00
05/06/2004,03:46,1026.50,1026.50,1026.25,1026.25,18,3,21.00
05/06/2004,03:49,1026.50,1026.50,1026.50,1026.50,5,0,5.00
05/06/2004,03:50,1026.75,1026.75,1026.75,1026.75,5,0,5.00
05/06/2004,03:51,1026.75,1026.75,1026.75,1026.75,8,0,8.00
05/06/2004,03:53,1026.75,1026.75,1026.50,1026.50,2,15,17.00
05/06/2004,03:54,1026.75,1026.75,1026.75,1026.75,5,0,5.00
05/06/2004,03:55,1026.75,1026.75,1026.75,1026.75,14,0,14.00
05/06/2004,03:56,1027.00,1027.25,1027.00,1027.25,50,0,50.00
05/06/2004,03:57,1027.25,1027.25,1027.25,1027.25,7,0,7.00
05/06/2004,03:58,1027.00,1027.00,1027.00,1027.00,0,13,13.00
05/06/2004,03:59,1027.00,1027.00,1027.00,1027.00,0,5,5.00
05/06/2004,04:00,1027.00,1027.00,1027.00,1027.00,0,16,16.00
05/06/2004,04:01,1026.75,1026.75,1026.75,1026.75,0,2,2.00
05/06/2004,04:02,1026.75,1027.00,1026.75,1026.75,5,7,12.00
05/06/2004,04:03,1026.75,1026.75,1026.75,1026.75,0,2,2.00
05/06/2004,04:04,1026.75,1027.00,1026.75,1027.00,1,6,7.00
05/06/2004,04:06,1026.75,1026.75,1026.75,1026.75,0,32,32.00
05/06/2004,04:07,1026.50,1026.50,1026.50,1026.50,0,5,5.00
05/06/2004,04:09,1026.50,1026.50,1026.25,1026.50,2,49,51.00
05/06/2004,04:10,1026.50,1026.50,1026.50,1026.50,2,0,2.00
05/06/2004,04:11,1026.25,1026.25,1026.25,1026.25,0,36,36.00
05/06/2004,04:12,1026.00,1026.00,1025.25,1025.50,42,388,430.00
05/06/2004,04:13,1025.50,1025.75,1025.25,1025.75,42,21,63.00
05/06/2004,04:14,1025.50,1025.50,1025.25,1025.25,2,34,36.00
05/06/2004,04:15,1025.50,1025.50,1025.25,1025.25,27,10,37.00
05/06/2004,04:16,1025.50,1025.50,1025.50,1025.50,19,0,19.00
05/06/2004,04:17,1025.75,1025.75,1025.75,1025.75,1,0,1.00
05/06/2004,04:18,1025.50,1025.75,1025.50,1025.75,30,5,35.00
05/06/2004,04:19,1025.50,1025.50,1025.50,1025.50,0,1,1.00
05/06/2004,04:20,1025.50,1025.75,1025.50,1025.75,26,5,31.00
05/06/2004,04:21,1025.75,1025.75,1025.50,1025.50,22,2,24.00
05/06/2004,04:22,1025.75,1025.75,1025.75,1025.75,7,0,7.00
05/06/2004,04:23,1025.75,1025.75,1025.75,1025.75,27,0,27.00
05/06/2004,04:24,1025.75,1025.75,1025.75,1025.75,10,0,10.00
05/06/2004,04:25,1025.50,1025.50,1025.25,1025.25,0,70,70.00
05/06/2004,04:26,1025.50,1025.50,1025.00,1025.25,21,17,38.00
05/06/2004,04:27,1025.50,1025.50,1025.50,1025.50,8,0,8.00
05/06/2004,04:28,1025.50,1025.50,1025.50,1025.50,12,0,12.00
05/06/2004,04:29,1025.75,1025.75,1025.75,1025.75,5,0,5.00
05/06/2004,04:30,1025.75,1025.75,1025.50,1025.75,25,5,30.00
05/06/2004,04:31,1025.75,1025.75,1025.75,1025.75,9,0,9.00
05/06/2004,04:32,1025.75,1025.75,1025.50,1025.50,1,3,4.00
05/06/2004,04:33,1025.25,1025.25,1025.25,1025.25,0,1,1.00
05/06/2004,04:34,1025.50,1025.50,1025.50,1025.50,4,0,4.00
05/06/2004,04:35,1025.75,1025.75,1025.25,1025.50,3,5,8.00
05/06/2004,04:36,1025.50,1025.75,1025.50,1025.75,47,0,47.00
05/06/2004,04:37,1025.50,1025.50,1025.50,1025.50,0,5,5.00
05/06/2004,04:38,1025.50,1025.50,1025.50,1025.50,0,16,16.00
05/06/2004,04:39,1025.75,1025.75,1025.50,1025.75,5,5,10.00
05/06/2004,04:40,1025.75,1025.75,1025.50,1025.50,10,1,11.00
05/06/2004,04:41,1025.50,1025.50,1025.50,1025.50,0,1,1.00
05/06/2004,04:42,1025.50,1025.75,1025.50,1025.50,2,3,5.00
05/06/2004,04:43,1025.50,1025.50,1025.25,1025.50,2,9,11.00
05/06/2004,04:44,1025.50,1025.75,1025.50,1025.50,9,11,20.00
05/06/2004,04:45,1025.75,1025.75,1025.50,1025.75,44,4,48.00
05/06/2004,04:46,1025.75,1025.75,1025.75,1025.75,6,0,6.00
05/06/2004,04:47,1025.75,1025.75,1025.50,1025.50,1,3,4.00
05/06/2004,04:48,1025.50,1025.50,1025.25,1025.50,78,27,105.00
05/06/2004,04:49,1025.50,1025.50,1025.50,1025.50,1,0,1.00
05/06/2004,04:50,1025.50,1025.50,1025.50,1025.50,58,0,58.00
05/06/2004,04:51,1025.50,1025.50,1025.50,1025.50,5,0,5.00
05/06/2004,04:52,1025.75,1025.75,1025.50,1025.50,3,6,9.00
05/06/2004,04:53,1025.25,1025.75,1025.25,1025.50,10,27,37.00
05/06/2004,04:54,1025.50,1025.50,1025.25,1025.25,0,23,23.00
05/06/2004,04:55,1025.50,1025.50,1025.25,1025.50,51,9,60.00
05/06/2004,04:57,1025.50,1025.50,1025.50,1025.50,39,0,39.00
05/06/2004,04:58,1025.50,1025.50,1025.50,1025.50,1,0,1.00
05/06/2004,04:59,1025.50,1025.50,1025.50,1025.50,13,0,13.00
05/06/2004,05:00,1025.50,1025.75,1025.25,1025.75,44,9,53.00
05/06/2004,05:01,1025.50,1025.50,1025.00,1025.00,3,121,124.00
05/06/2004,05:02,1025.25,1025.25,1025.25,1025.25,27,0,27.00
05/06/2004,05:03,1025.00,1025.25,1025.00,1025.00,5,72,77.00
05/06/2004,05:04,1024.75,1025.00,1024.75,1024.75,18,36,54.00
05/06/2004,05:05,1025.00,1025.00,1024.75,1025.00,39,81,120.00
05/06/2004,05:06,1025.00,1025.00,1024.50,1024.50,5,35,40.00
05/06/2004,05:07,1024.75,1025.00,1024.75,1024.75,16,1,17.00
05/06/2004,05:08,1024.75,1025.00,1024.75,1025.00,12,5,17.00
05/06/2004,05:09,1025.00,1025.00,1025.00,1025.00,6,0,6.00
05/06/2004,05:10,1025.00,1025.00,1024.75,1024.75,1,10,11.00
05/06/2004,05:11,1025.00,1025.00,1024.75,1024.75,1,5,6.00
05/06/2004,05:12,1024.75,1024.75,1024.50,1024.50,0,87,87.00
05/06/2004,05:13,1024.50,1024.75,1024.25,1024.50,26,37,63.00
05/06/2004,05:14,1024.50,1024.75,1024.25,1024.50,18,44,62.00
05/06/2004,05:15,1024.75,1024.75,1024.25,1024.75,2,1,3.00
05/06/2004,05:16,1024.50,1024.50,1024.50,1024.50,0,5,5.00
05/06/2004,05:17,1024.50,1024.50,1024.25,1024.25,0,44,44.00
05/06/2004,05:18,1024.00,1024.25,1023.75,1024.00,15,51,66.00
05/06/2004,05:19,1024.25,1024.25,1024.25,1024.25,33,0,33.00
05/06/2004,05:20,1024.25,1024.25,1024.25,1024.25,3,0,3.00
05/06/2004,05:21,1024.50,1024.75,1024.50,1024.75,67,7,74.00
05/06/2004,05:22,1024.75,1024.75,1024.50,1024.50,15,4,19.00
05/06/2004,05:23,1024.75,1024.75,1024.75,1024.75,15,0,15.00
05/06/2004,05:24,1024.75,1024.75,1024.75,1024.75,3,0,3.00
05/06/2004,05:25,1024.75,1025.00,1024.50,1025.00,13,3,16.00
05/06/2004,05:26,1024.75,1024.75,1024.75,1024.75,0,2,2.00
05/06/2004,05:27,1024.75,1024.75,1024.75,1024.75,0,3,3.00
05/06/2004,05:28,1024.75,1024.75,1024.75,1024.75,0,4,4.00
05/06/2004,05:29,1025.00,1025.00,1025.00,1025.00,15,0,15.00
05/06/2004,05:30,1025.00,1025.00,1024.75,1024.75,5,54,59.00
05/06/2004,05:31,1025.00,1025.00,1025.00,1025.00,1,0,1.00
05/06/2004,05:32,1024.75,1025.00,1024.75,1025.00,1,2,3.00
05/06/2004,05:33,1025.00,1025.00,1025.00,1025.00,3,0,3.00
05/06/2004,05:34,1025.00,1025.00,1025.00,1025.00,1,0,1.00
05/06/2004,05:35,1025.00,1025.00,1025.00,1025.00,24,0,24.00
05/06/2004,05:36,1025.25,1025.25,1025.00,1025.00,3,7,10.00
05/06/2004,05:37,1025.00,1025.25,1025.00,1025.25,10,11,21.00
05/06/2004,05:38,1025.25,1025.25,1025.00,1025.00,3,9,12.00
05/06/2004,05:39,1025.00,1025.00,1025.00,1025.00,0,8,8.00
05/06/2004,05:40,1025.25,1025.25,1025.00,1025.00,42,25,67.00
05/06/2004,05:41,1025.00,1025.00,1025.00,1025.00,0,91,91.00
05/06/2004,05:42,1025.00,1025.00,1025.00,1025.00,0,17,17.00
05/06/2004,05:43,1025.25,1025.25,1025.00,1025.00,2,15,17.00
05/06/2004,05:44,1025.00,1025.25,1025.00,1025.25,5,34,39.00
05/06/2004,05:45,1025.00,1025.00,1025.00,1025.00,0,29,29.00
05/06/2004,05:47,1025.00,1025.00,1025.00,1025.00,0,2,2.00
05/06/2004,05:48,1025.00,1025.00,1024.50,1024.50,0,103,103.00
05/06/2004,05:50,1024.75,1024.75,1024.50,1024.75,4,7,11.00
05/06/2004,05:51,1024.75,1024.75,1024.75,1024.75,66,0,66.00
05/06/2004,05:52,1025.00,1025.00,1025.00,1025.00,40,0,40.00
05/06/2004,05:53,1024.75,1024.75,1024.75,1024.75,0,3,3.00
05/06/2004,05:54,1024.75,1024.75,1024.75,1024.75,0,15,15.00
05/06/2004,05:55,1024.75,1024.75,1024.75,1024.75,0,25,25.00
05/06/2004,05:56,1024.75,1024.75,1024.75,1024.75,0,3,3.00
05/06/2004,05:57,1024.75,1024.75,1024.50,1024.50,0,35,35.00
05/06/2004,05:58,1024.50,1024.50,1024.50,1024.50,0,7,7.00
05/06/2004,05:59,1024.50,1024.50,1024.25,1024.25,0,40,40.00
05/06/2004,06:00,1024.25,1024.50,1024.25,1024.25,5,42,47.00
05/06/2004,06:01,1024.50,1024.50,1024.25,1024.25,52,1,53.00
05/06/2004,06:02,1024.50,1024.50,1024.25,1024.25,3,256,259.00
05/06/2004,06:03,1024.25,1024.50,1024.25,1024.50,38,30,68.00
05/06/2004,06:04,1024.50,1024.75,1024.25,1024.50,22,50,72.00
05/06/2004,06:05,1024.50,1024.75,1024.50,1024.50,13,25,38.00
05/06/2004,06:06,1024.50,1024.50,1024.50,1024.50,0,8,8.00
05/06/2004,06:07,1024.75,1025.00,1024.50,1025.00,28,1,29.00
05/06/2004,06:08,1024.75,1024.75,1024.75,1024.75,0,120,120.00
05/06/2004,06:09,1024.75,1025.00,1024.75,1025.00,54,6,60.00
05/06/2004,06:10,1024.75,1025.00,1024.75,1024.75,1,53,54.00
05/06/2004,06:11,1024.75,1024.75,1024.50,1024.50,1,67,68.00
05/06/2004,06:12,1024.75,1024.75,1024.75,1024.75,21,0,21.00
05/06/2004,06:13,1024.75,1024.75,1024.50,1024.50,10,6,16.00
05/06/2004,06:14,1024.75,1024.75,1024.75,1024.75,6,0,6.00
05/06/2004,06:15,1024.50,1024.75,1024.25,1024.75,2,52,54.00
05/06/2004,06:16,1024.50,1024.50,1024.50,1024.50,0,17,17.00
05/06/2004,06:17,1024.50,1024.75,1024.50,1024.50,10,24,34.00
05/06/2004,06:18,1024.75,1024.75,1024.50,1024.50,18,6,24.00
05/06/2004,06:19,1024.75,1024.75,1024.50,1024.50,1,14,15.00
05/06/2004,06:20,1024.50,1024.50,1024.50,1024.50,0,3,3.00
05/06/2004,06:21,1024.50,1024.75,1024.50,1024.75,65,1,66.00
05/06/2004,06:22,1024.75,1025.00,1024.75,1025.00,84,3,87.00
05/06/2004,06:23,1025.00,1025.25,1025.00,1025.25,16,0,16.00
05/06/2004,06:24,1025.00,1025.25,1025.00,1025.00,1,67,68.00
05/06/2004,06:25,1025.25,1025.25,1025.00,1025.25,2,21,23.00
05/06/2004,06:26,1025.25,1025.25,1025.00,1025.25,2,1,3.00
05/06/2004,06:27,1025.00,1025.00,1024.75,1024.75,0,47,47.00
05/06/2004,06:28,1024.75,1024.75,1024.50,1024.75,41,146,187.00
05/06/2004,06:29,1024.75,1025.00,1024.50,1024.50,29,36,65.00
05/06/2004,06:30,1024.50,1024.75,1024.50,1024.50,10,16,26.00
05/06/2004,06:31,1024.75,1024.75,1024.25,1024.50,2,25,27.00
05/06/2004,06:32,1024.50,1024.50,1024.50,1024.50,2,0,2.00
05/06/2004,06:33,1024.75,1024.75,1024.50,1024.50,20,10,30.00
05/06/2004,06:34,1024.75,1024.75,1024.75,1024.75,8,0,8.00
05/06/2004,06:35,1024.75,1024.75,1024.50,1024.50,24,18,42.00
05/06/2004,06:36,1024.50,1024.50,1024.25,1024.50,32,131,163.00
05/06/2004,06:37,1024.50,1024.50,1024.00,1024.25,48,104,152.00
05/06/2004,06:38,1024.50,1024.50,1024.00,1024.25,18,78,96.00
05/06/2004,06:39,1024.25,1024.25,1024.25,1024.25,19,0,19.00
05/06/2004,06:40,1024.25,1024.25,1024.00,1024.00,5,6,11.00
05/06/2004,06:41,1024.25,1024.50,1024.00,1024.25,85,29,114.00
05/06/2004,06:42,1024.00,1024.00,1024.00,1024.00,0,179,179.00
05/06/2004,06:43,1024.00,1024.25,1024.00,1024.25,12,96,108.00
05/06/2004,06:44,1024.25,1024.25,1024.00,1024.00,3,5,8.00
05/06/2004,06:45,1024.00,1024.00,1024.00,1024.00,0,7,7.00
05/06/2004,06:46,1024.25,1024.25,1023.75,1023.75,47,368,415.00
05/06/2004,06:47,1024.00,1024.00,1023.75,1024.00,22,401,423.00
05/06/2004,06:48,1024.00,1024.25,1023.75,1024.25,25,67,92.00
05/06/2004,06:49,1024.25,1024.25,1024.00,1024.00,3,19,22.00
05/06/2004,06:50,1024.00,1024.00,1024.00,1024.00,0,60,60.00
05/06/2004,06:51,1024.00,1024.00,1024.00,1024.00,0,49,49.00
05/06/2004,06:52,1024.00,1024.00,1023.75,1023.75,1,282,283.00
05/06/2004,06:53,1023.75,1024.00,1023.75,1023.75,2,167,169.00
05/06/2004,06:54,1023.75,1024.00,1023.75,1023.75,1,484,485.00
05/06/2004,06:55,1024.00,1024.50,1024.00,1024.25,308,38,346.00
05/06/2004,06:56,1024.25,1024.25,1024.00,1024.00,0,89,89.00
05/06/2004,06:57,1024.00,1024.00,1023.75,1023.75,1,234,235.00
05/06/2004,06:58,1023.75,1024.00,1023.75,1024.00,16,295,311.00
05/06/2004,06:59,1024.00,1024.25,1024.00,1024.25,44,0,44.00
05/06/2004,07:00,1024.25,1024.25,1024.25,1024.25,52,0,52.00
05/06/2004,07:01,1024.25,1024.25,1024.00,1024.00,13,37,50.00
05/06/2004,07:02,1024.25,1024.25,1024.00,1024.00,12,5,17.00
05/06/2004,07:03,1024.25,1024.25,1024.25,1024.25,16,0,16.00
05/06/2004,07:04,1024.00,1024.25,1023.75,1024.00,3,77,80.00
05/06/2004,07:05,1024.00,1024.25,1023.75,1024.00,82,43,125.00
05/06/2004,07:06,1024.25,1024.25,1024.00,1024.00,5,14,19.00
05/06/2004,07:07,1024.00,1024.50,1024.00,1024.25,90,31,121.00
05/06/2004,07:08,1024.25,1024.25,1024.25,1024.25,0,41,41.00
05/06/2004,07:09,1024.00,1024.00,1023.75,1024.00,4,104,108.00
05/06/2004,07:10,1023.75,1023.75,1023.25,1023.50,473,940,1413.00
05/06/2004,07:11,1023.50,1023.75,1023.25,1023.25,59,79,138.00
05/06/2004,07:12,1023.25,1023.75,1023.25,1023.50,105,56,161.00
05/06/2004,07:13,1023.50,1023.75,1023.50,1023.50,6,66,72.00
05/06/2004,07:14,1023.50,1023.75,1023.50,1023.75,17,5,22.00
05/06/2004,07:15,1023.50,1023.75,1023.25,1023.75,97,76,173.00
05/06/2004,07:16,1023.75,1024.00,1022.50,1023.25,240,697,937.00
05/06/2004,07:17,1023.25,1023.75,1023.25,1023.50,96,49,145.00
05/06/2004,07:18,1023.50,1023.75,1023.50,1023.50,4,89,93.00
05/06/2004,07:19,1023.75,1023.75,1023.50,1023.75,19,127,146.00
05/06/2004,07:20,1023.50,1023.75,1023.50,1023.50,12,37,49.00
05/06/2004,07:21,1023.50,1023.50,1022.50,1022.75,11,265,276.00
05/06/2004,07:22,1022.75,1023.00,1022.25,1022.75,155,186,341.00
05/06/2004,07:23,1022.50,1023.00,1022.50,1022.75,196,49,245.00
05/06/2004,07:24,1022.75,1023.50,1022.75,1023.50,167,76,243.00
05/06/2004,07:25,1023.25,1023.25,1023.00,1023.00,2,205,207.00
05/06/2004,07:26,1023.25,1023.25,1023.00,1023.00,103,147,250.00
05/06/2004,07:27,1023.25,1023.25,1022.75,1023.00,6,205,211.00
05/06/2004,07:28,1023.00,1023.25,1022.75,1022.75,48,348,396.00
05/06/2004,07:29,1022.75,1023.00,1022.50,1022.50,30,196,226.00
05/06/2004,07:30,1022.50,1023.50,1022.50,1023.00,184,139,323.00
05/06/2004,07:31,1023.00,1023.75,1022.25,1022.25,467,868,1335.00
05/06/2004,07:32,1022.25,1023.00,1022.00,1023.00,510,346,856.00
05/06/2004,07:33,1022.75,1023.25,1022.75,1023.00,309,189,498.00
05/06/2004,07:34,1023.00,1023.50,1022.75,1023.50,256,124,380.00
05/06/2004,07:35,1023.50,1023.75,1023.25,1023.25,59,86,145.00
05/06/2004,07:36,1023.00,1023.25,1022.75,1023.00,13,233,246.00
05/06/2004,07:37,1023.00,1023.25,1023.00,1023.25,34,145,179.00
05/06/2004,07:38,1023.00,1023.50,1023.00,1023.50,116,78,194.00
05/06/2004,07:39,1023.50,1023.75,1023.25,1023.50,80,33,113.00
05/06/2004,07:40,1023.50,1023.75,1023.25,1023.75,25,18,43.00
05/06/2004,07:41,1023.75,1023.75,1023.25,1023.50,151,27,178.00
05/06/2004,07:42,1023.50,1023.50,1023.50,1023.50,21,0,21.00
05/06/2004,07:43,1023.50,1023.75,1023.50,1023.75,322,1,323.00
05/06/2004,07:44,1023.75,1024.00,1023.75,1023.75,85,34,119.00
05/06/2004,07:45,1023.75,1023.75,1023.25,1023.25,25,217,242.00
05/06/2004,07:46,1023.25,1023.50,1023.25,1023.50,130,3,133.00
05/06/2004,07:47,1023.50,1023.50,1023.25,1023.25,144,277,421.00
05/06/2004,07:48,1023.50,1023.50,1023.25,1023.50,336,70,406.00
05/06/2004,07:49,1023.75,1024.00,1023.50,1024.00,161,84,245.00
05/06/2004,07:50,1023.75,1023.75,1023.25,1023.25,8,369,377.00
05/06/2004,07:51,1023.50,1023.50,1022.75,1023.00,8,248,256.00
05/06/2004,07:52,1023.00,1023.25,1023.00,1023.00,93,124,217.00
05/06/2004,07:53,1023.00,1023.25,1023.00,1023.25,141,5,146.00
05/06/2004,07:54,1023.25,1023.25,1023.25,1023.25,135,0,135.00
05/06/2004,07:55,1023.25,1023.50,1023.00,1023.00,10,15,25.00
05/06/2004,07:56,1023.25,1023.50,1023.25,1023.25,22,41,63.00
05/06/2004,07:57,1023.25,1023.25,1023.00,1023.25,37,7,44.00
05/06/2004,07:58,1023.25,1023.50,1023.25,1023.50,55,0,55.00
05/06/2004,07:59,1023.50,1023.75,1023.50,1023.50,65,11,76.00
05/06/2004,08:00,1023.50,1023.50,1023.25,1023.50,28,7,35.00
05/06/2004,08:01,1023.75,1023.75,1023.50,1023.50,7,11,18.00
05/06/2004,08:02,1023.75,1023.75,1023.50,1023.75,15,6,21.00
05/06/2004,08:03,1023.75,1023.75,1023.25,1023.50,6,142,148.00
05/06/2004,08:04,1023.25,1023.50,1023.25,1023.25,4,76,80.00
05/06/2004,08:05,1023.50,1023.50,1023.25,1023.50,7,1,8.00
05/06/2004,08:06,1023.50,1023.50,1023.25,1023.50,2,6,8.00
05/06/2004,08:07,1023.25,1023.25,1023.25,1023.25,0,10,10.00
05/06/2004,08:08,1023.25,1023.25,1022.75,1023.00,78,472,550.00
05/06/2004,08:09,1023.00,1023.00,1022.75,1022.75,65,499,564.00
05/06/2004,08:10,1022.75,1022.75,1022.50,1022.50,15,123,138.00
05/06/2004,08:11,1022.50,1022.75,1022.50,1022.50,2,248,250.00
05/06/2004,08:12,1022.50,1022.75,1022.25,1022.50,101,289,390.00
05/06/2004,08:13,1022.25,1022.50,1022.00,1022.25,191,419,610.00
05/06/2004,08:14,1022.25,1022.50,1022.25,1022.25,24,38,62.00
05/06/2004,08:15,1022.50,1022.50,1022.50,1022.50,19,0,19.00
05/06/2004,08:16,1022.25,1022.50,1022.25,1022.25,44,131,175.00
05/06/2004,08:17,1022.25,1022.50,1022.25,1022.25,12,14,26.00
05/06/2004,08:18,1022.50,1022.50,1022.25,1022.50,144,45,189.00
05/06/2004,08:19,1022.50,1022.75,1022.50,1022.75,79,0,79.00
05/06/2004,08:20,1022.50,1022.50,1022.50,1022.50,0,118,118.00
05/06/2004,08:21,1022.50,1022.50,1022.25,1022.50,104,4,108.00
05/06/2004,08:22,1022.50,1022.75,1022.25,1022.50,34,24,58.00
05/06/2004,08:23,1022.50,1022.75,1022.50,1022.75,60,6,66.00
05/06/2004,08:24,1022.50,1022.75,1022.50,1022.50,311,3,314.00
05/06/2004,08:25,1022.50,1022.50,1022.25,1022.50,4,79,83.00
05/06/2004,08:26,1022.50,1022.50,1022.25,1022.50,15,315,330.00
05/06/2004,08:27,1022.50,1022.75,1022.50,1022.50,259,127,386.00
05/06/2004,08:28,1022.50,1022.75,1022.50,1022.50,7,248,255.00
05/06/2004,08:29,1022.75,1022.75,1022.25,1022.50,274,166,440.00
05/06/2004,08:30,1022.50,1022.75,1022.25,1022.75,519,198,717.00
05/06/2004,08:31,1022.75,1023.00,1022.25,1022.75,1183,2125,3308.00
05/06/2004,08:32,1022.75,1023.00,1022.00,1022.25,1078,1869,2947.00
05/06/2004,08:33,1022.25,1022.50,1022.00,1022.50,900,981,1881.00
05/06/2004,08:34,1022.25,1022.75,1022.25,1022.50,481,645,1126.00
05/06/2004,08:35,1022.50,1022.50,1021.75,1022.00,866,1738,2604.00
05/06/2004,08:36,1021.75,1022.50,1021.75,1022.25,2500,2356,4856.00
05/06/2004,08:37,1022.25,1022.50,1022.00,1022.00,1296,1333,2629.00
05/06/2004,08:38,1022.00,1022.50,1021.75,1022.00,432,775,1207.00
05/06/2004,08:39,1022.00,1022.50,1021.75,1022.25,954,1091,2045.00
05/06/2004,08:40,1022.25,1022.75,1021.75,1022.75,1863,1490,3353.00
05/06/2004,08:41,1022.75,1023.50,1022.50,1023.25,3874,1815,5689.00
05/06/2004,08:42,1023.25,1023.50,1023.00,1023.25,1488,1610,3098.00
05/06/2004,08:43,1023.25,1024.00,1022.75,1023.75,3351,1008,4359.00
05/06/2004,08:44,1024.00,1024.00,1023.50,1024.00,2467,1858,4325.00
05/06/2004,08:45,1024.00,1024.50,1023.75,1024.00,3829,2379,6208.00
05/06/2004,08:46,1024.00,1024.75,1024.00,1024.00,2193,2428,4621.00
05/06/2004,08:47,1024.00,1024.75,1023.75,1024.00,2949,2630,5579.00
05/06/2004,08:48,1023.75,1024.50,1023.75,1024.25,1052,579,1631.00
05/06/2004,08:49,1024.25,1024.50,1023.75,1023.75,221,1398,1619.00
05/06/2004,08:50,1023.75,1024.00,1023.50,1023.75,762,1249,2011.00
05/06/2004,08:51,1023.50,1024.00,1023.25,1023.75,1565,2269,3834.00
05/06/2004,08:52,1023.50,1024.00,1023.00,1023.00,371,1320,1691.00
05/06/2004,08:53,1023.00,1023.25,1022.75,1023.00,1873,982,2855.00
05/06/2004,08:54,1023.00,1023.25,1022.50,1023.25,1113,1285,2398.00
05/06/2004,08:55,1023.25,1023.75,1022.75,1023.50,1446,481,1927.00
05/06/2004,08:56,1023.50,1023.75,1023.25,1023.50,1002,1258,2260.00
05/06/2004,08:57,1023.25,1023.50,1023.00,1023.00,643,629,1272.00
05/06/2004,08:58,1023.25,1023.25,1022.25,1022.25,1144,3266,4410.00
05/06/2004,08:59,1022.25,1022.75,1022.00,1022.50,1579,1944,3523.00
05/06/2004,09:00,1022.50,1023.25,1022.25,1023.00,1364,227,1591.00
05/06/2004,09:01,1022.75,1023.25,1022.75,1023.00,806,2269,3075.00
05/06/2004,09:02,1022.75,1024.25,1022.75,1024.00,3242,1391,4633.00
05/06/2004,09:03,1024.00,1025.00,1023.75,1025.00,4574,1220,5794.00
05/06/2004,09:04,1024.75,1026.25,1024.75,1026.25,6945,1658,8603.00
05/06/2004,09:05,1026.00,1026.50,1025.75,1026.00,3812,1855,5667.00
05/06/2004,09:06,1025.75,1026.00,1025.25,1025.50,2434,2286,4720.00
05/06/2004,09:07,1025.50,1025.75,1025.25,1025.75,288,615,903.00
05/06/2004,09:08,1025.50,1025.75,1025.00,1025.50,1853,2364,4217.00
05/06/2004,09:09,1025.50,1025.75,1024.75,1025.00,692,1608,2300.00
05/06/2004,09:10,1025.00,1025.50,1024.75,1025.25,1575,852,2427.00
05/06/2004,09:11,1025.25,1025.25,1025.00,1025.00,731,567,1298.00
05/06/2004,09:12,1025.25,1025.75,1025.00,1025.75,1189,61,1250.00
05/06/2004,09:13,1025.75,1025.75,1024.75,1024.75,371,1719,2090.00
05/06/2004,09:14,1024.75,1025.00,1024.25,1024.50,1011,1845,2856.00
05/06/2004,09:15,1024.75,1024.75,1023.75,1024.25,1006,2496,3502.00
05/06/2004,09:16,1024.25,1024.75,1024.00,1024.50,930,185,1115.00
05/06/2004,09:17,1024.25,1024.25,1023.50,1023.75,472,1935,2407.00
05/06/2004,09:18,1023.75,1024.00,1023.50,1024.00,563,501,1064.00
05/06/2004,09:19,1024.00,1024.25,1023.75,1024.25,538,329,867.00
05/06/2004,09:20,1024.25,1024.50,1023.75,1023.75,1502,2072,3574.00
05/06/2004,09:21,1023.75,1024.25,1023.50,1023.50,544,1063,1607.00
05/06/2004,09:22,1023.75,1023.75,1022.75,1023.25,677,3021,3698.00
05/06/2004,09:23,1023.25,1023.50,1022.75,1023.25,296,1619,1915.00
05/06/2004,09:24,1023.25,1023.75,1023.00,1023.75,2086,151,2237.00
05/06/2004,09:25,1023.75,1023.75,1022.00,1022.25,1762,5208,6970.00
05/06/2004,09:26,1022.25,1022.25,1021.00,1021.75,1812,5545,7357.00
05/06/2004,09:27,1021.50,1022.25,1021.00,1022.00,3787,2894,6681.00
05/06/2004,09:28,1022.00,1022.25,1021.50,1021.75,490,725,1215.00
05/06/2004,09:29,1022.00,1022.00,1021.25,1022.00,1011,1192,2203.00
05/06/2004,09:30,1022.00,1022.00,1021.50,1021.75,395,342,737.00
05/06/2004,09:31,1022.00,1022.25,1020.50,1020.75,1160,5527,6687.00
05/06/2004,09:32,1020.75,1021.50,1019.75,1020.00,1685,5497,7182.00
05/06/2004,09:33,1019.75,1020.25,1019.75,1020.25,2919,2291,5210.00
05/06/2004,09:34,1020.00,1020.25,1019.00,1019.25,2070,5425,7495.00
05/06/2004,09:35,1019.25,1019.50,1017.75,1017.75,2736,8561,11297.00
05/06/2004,09:36,1018.00,1018.75,1017.75,1018.50,4103,3455,7558.00
05/06/2004,09:37,1018.50,1019.00,1018.25,1019.00,2065,524,2589.00
05/06/2004,09:38,1019.00,1019.50,1018.75,1019.00,2768,1493,4261.00
05/06/2004,09:39,1018.75,1019.00,1018.75,1018.75,641,947,1588.00
05/06/2004,09:40,1019.00,1019.25,1018.75,1019.00,341,362,703.00
05/06/2004,09:41,1019.00,1019.25,1018.75,1019.00,470,407,877.00
05/06/2004,09:42,1019.00,1019.25,1018.50,1018.50,344,997,1341.00
05/06/2004,09:43,1018.50,1018.75,1018.00,1018.50,1347,2652,3999.00
05/06/2004,09:44,1018.50,1019.00,1018.25,1018.75,1444,837,2281.00
05/06/2004,09:45,1018.75,1019.00,1017.50,1018.00,1928,3874,5802.00
05/06/2004,09:46,1018.00,1018.75,1018.00,1018.25,1251,1305,2556.00
05/06/2004,09:47,1018.25,1018.75,1018.00,1018.50,664,568,1232.00
05/06/2004,09:48,1018.25,1018.50,1017.25,1017.50,827,3964,4791.00
05/06/2004,09:49,1017.25,1017.75,1016.50,1017.25,2682,3734,6416.00
05/06/2004,09:50,1017.25,1017.75,1016.75,1017.75,1994,1495,3489.00
05/06/2004,09:51,1017.50,1017.75,1017.25,1017.75,1202,838,2040.00
05/06/2004,09:52,1017.75,1018.75,1017.50,1018.50,2738,1154,3892.00
05/06/2004,09:53,1018.50,1018.75,1018.00,1018.50,640,916,1556.00
05/06/2004,09:54,1018.50,1018.75,1018.00,1018.25,730,1685,2415.00
05/06/2004,09:55,1018.25,1018.50,1017.75,1017.75,652,1073,1725.00
05/06/2004,09:56,1017.75,1018.25,1017.50,1018.25,563,1295,1858.00
05/06/2004,09:57,1018.00,1018.25,1017.25,1017.50,532,1588,2120.00
05/06/2004,09:58,1017.25,1017.75,1017.25,1017.25,1192,748,1940.00
05/06/2004,09:59,1017.50,1018.25,1017.25,1018.25,1163,250,1413.00
05/06/2004,10:00,1018.25,1018.25,1017.50,1018.00,965,1274,2239.00
05/06/2004,10:01,1018.00,1018.25,1017.50,1018.00,622,873,1495.00
05/06/2004,10:02,1018.00,1018.25,1017.75,1018.00,613,258,871.00
05/06/2004,10:03,1018.00,1018.50,1018.00,1018.00,677,376,1053.00
05/06/2004,10:04,1018.25,1018.25,1017.50,1017.75,436,1415,1851.00
05/06/2004,10:05,1017.75,1017.75,1016.75,1017.25,1092,2742,3834.00
05/06/2004,10:06,1017.50,1017.50,1016.50,1016.75,2354,2079,4433.00
05/06/2004,10:07,1016.75,1017.25,1016.50,1016.50,1371,1749,3120.00
05/06/2004,10:08,1016.50,1016.75,1016.00,1016.50,893,3648,4541.00
05/06/2004,10:09,1016.50,1017.25,1016.50,1016.75,1673,1617,3290.00
05/06/2004,10:10,1016.75,1017.50,1016.75,1017.50,951,296,1247.00
05/06/2004,10:11,1017.50,1017.50,1017.00,1017.50,673,680,1353.00
05/06/2004,10:12,1017.50,1017.75,1016.75,1016.75,551,764,1315.00
05/06/2004,10:13,1016.75,1017.25,1016.75,1017.25,1251,793,2044.00
05/06/2004,10:14,1017.25,1017.25,1016.75,1017.00,429,686,1115.00
05/06/2004,10:15,1017.00,1017.25,1016.75,1017.00,583,469,1052.00
05/06/2004,10:16,1017.00,1017.25,1016.50,1016.50,504,1059,1563.00
05/06/2004,10:17,1016.75,1017.50,1016.50,1017.50,1438,402,1840.00
05/06/2004,10:18,1017.50,1018.25,1017.50,1018.25,1980,226,2206.00
05/06/2004,10:19,1018.25,1018.50,1017.75,1018.25,1397,747,2144.00
05/06/2004,10:20,1018.25,1018.25,1017.50,1017.75,315,655,970.00
05/06/2004,10:21,1017.75,1018.00,1017.50,1018.00,693,224,917.00
05/06/2004,10:22,1017.75,1018.50,1017.75,1018.25,2028,623,2651.00
05/06/2004,10:23,1018.25,1018.50,1018.00,1018.25,214,732,946.00
05/06/2004,10:24,1018.50,1019.00,1018.25,1018.75,1654,420,2074.00
05/06/2004,10:25,1018.50,1019.00,1018.50,1018.50,1077,642,1719.00
05/06/2004,10:26,1018.50,1019.00,1018.50,1018.75,832,1172,2004.00
05/06/2004,10:27,1018.75,1018.75,1018.00,1018.25,231,1191,1422.00
05/06/2004,10:28,1018.25,1018.50,1017.75,1018.00,543,815,1358.00
05/06/2004,10:29,1017.75,1018.25,1017.75,1018.25,250,239,489.00
05/06/2004,10:30,1018.25,1018.50,1018.00,1018.25,607,164,771.00
05/06/2004,10:31,1018.25,1018.25,1018.00,1018.25,486,77,563.00
05/06/2004,10:32,1018.50,1019.00,1018.25,1019.00,1688,76,1764.00
05/06/2004,10:33,1019.00,1019.00,1018.50,1018.75,439,514,953.00
05/06/2004,10:34,1018.50,1019.00,1018.50,1019.00,471,66,537.00
05/06/2004,10:35,1019.00,1019.00,1018.75,1018.75,108,149,257.00
05/06/2004,10:36,1018.75,1019.00,1018.25,1018.50,106,816,922.00
05/06/2004,10:37,1018.25,1018.50,1018.00,1018.50,364,637,1001.00
05/06/2004,10:38,1018.25,1018.75,1018.00,1018.50,305,364,669.00
05/06/2004,10:39,1018.25,1018.75,1018.25,1018.75,315,312,627.00
05/06/2004,10:40,1018.75,1019.00,1018.50,1019.00,1457,323,1780.00
05/06/2004,10:41,1019.00,1019.25,1018.25,1018.50,383,658,1041.00
05/06/2004,10:42,1018.25,1018.50,1018.25,1018.50,320,42,362.00
05/06/2004,10:43,1018.50,1018.75,1018.25,1018.50,430,173,603.00
05/06/2004,10:44,1018.75,1018.75,1018.50,1018.75,267,88,355.00
05/06/2004,10:45,1018.75,1019.00,1018.50,1018.50,537,330,867.00
05/06/2004,10:46,1018.25,1018.50,1017.75,1018.00,296,1833,2129.00
05/06/2004,10:47,1018.25,1018.50,1018.00,1018.00,405,318,723.00
05/06/2004,10:48,1018.00,1018.25,1017.75,1018.25,287,244,531.00
05/06/2004,10:49,1018.00,1018.25,1017.50,1017.75,402,883,1285.00
05/06/2004,10:50,1017.75,1018.25,1017.50,1018.25,1101,293,1394.00
05/06/2004,10:51,1018.25,1018.25,1017.50,1017.50,75,314,389.00
05/06/2004,10:52,1017.50,1017.75,1017.25,1017.50,466,563,1029.00
05/06/2004,10:53,1017.75,1017.75,1017.50,1017.50,67,190,257.00
05/06/2004,10:54,1017.50,1017.75,1017.00,1017.25,220,955,1175.00
05/06/2004,10:55,1017.25,1017.75,1017.25,1017.75,682,661,1343.00
05/06/2004,10:56,1017.75,1018.00,1017.50,1018.00,317,170,487.00
05/06/2004,10:57,1018.00,1018.00,1017.75,1018.00,238,48,286.00
05/06/2004,10:58,1017.75,1018.00,1017.50,1017.50,371,467,838.00
05/06/2004,10:59,1017.75,1018.00,1017.50,1018.00,518,40,558.00
05/06/2004,11:00,1018.00,1018.00,1017.25,1017.50,61,314,375.00
05/06/2004,11:01,1017.25,1017.75,1017.25,1017.75,403,22,425.00
05/06/2004,11:02,1017.75,1018.25,1017.75,1018.25,1233,307,1540.00
05/06/2004,11:03,1018.25,1018.50,1018.00,1018.00,302,215,517.00
05/06/2004,11:04,1018.25,1018.25,1017.75,1017.75,167,120,287.00
05/06/2004,11:05,1018.00,1018.50,1018.00,1018.25,850,300,1150.00
05/06/2004,11:06,1018.50,1018.50,1018.00,1018.00,167,281,448.00
05/06/2004,11:07,1018.00,1018.25,1017.25,1017.50,28,825,853.00
05/06/2004,11:08,1017.50,1017.75,1017.25,1017.75,308,54,362.00
05/06/2004,11:09,1017.50,1018.25,1017.50,1018.25,639,281,920.00
05/06/2004,11:10,1018.25,1018.50,1018.00,1018.25,330,123,453.00
05/06/2004,11:11,1018.00,1018.25,1017.75,1017.75,177,247,424.00
05/06/2004,11:12,1017.75,1018.00,1017.50,1017.50,301,580,881.00
05/06/2004,11:13,1017.75,1018.25,1017.75,1017.75,162,263,425.00
05/06/2004,11:14,1017.75,1018.25,1017.75,1018.00,113,386,499.00
05/06/2004,11:15,1017.75,1018.00,1017.25,1017.50,289,510,799.00
05/06/2004,11:16,1017.50,1018.00,1017.50,1017.75,347,131,478.00
05/06/2004,11:17,1017.75,1018.25,1017.50,1018.25,327,69,396.00
05/06/2004,11:18,1018.00,1018.25,1017.75,1018.25,187,175,362.00
05/06/2004,11:19,1018.25,1018.25,1017.50,1018.00,174,692,866.00
05/06/2004,11:20,1017.75,1017.75,1017.00,1017.00,174,1630,1804.00
05/06/2004,11:21,1017.25,1017.25,1016.50,1016.50,206,1771,1977.00
05/06/2004,11:22,1016.50,1016.75,1015.00,1015.50,1303,6250,7553.00
05/06/2004,11:23,1015.75,1016.00,1015.00,1015.50,1896,2662,4558.00
05/06/2004,11:24,1015.25,1016.00,1015.25,1015.75,1004,875,1879.00
05/06/2004,11:25,1015.75,1016.00,1015.50,1015.75,491,1009,1500.00
05/06/2004,11:26,1016.00,1016.00,1015.50,1016.00,890,638,1528.00
05/06/2004,11:27,1016.00,1016.00,1015.00,1015.25,378,1101,1479.00
05/06/2004,11:28,1015.25,1015.50,1014.75,1015.25,823,1719,2542.00
05/06/2004,11:29,1015.25,1015.75,1015.00,1015.50,821,504,1325.00
05/06/2004,11:30,1015.50,1015.75,1015.00,1015.50,437,1070,1507.00
05/06/2004,11:31,1015.50,1015.50,1014.75,1015.50,1402,676,2078.00
05/06/2004,11:32,1015.75,1015.75,1015.25,1015.25,254,865,1119.00
05/06/2004,11:33,1015.25,1015.25,1014.75,1015.25,919,762,1681.00
05/06/2004,11:34,1015.25,1015.75,1015.25,1015.25,339,247,586.00
05/06/2004,11:35,1015.25,1015.50,1015.25,1015.50,344,353,697.00
05/06/2004,11:36,1015.50,1015.50,1014.50,1015.00,431,1964,2395.00
05/06/2004,11:37,1014.75,1015.25,1014.50,1014.75,732,928,1660.00
05/06/2004,11:38,1015.00,1015.00,1014.50,1014.75,503,642,1145.00
05/06/2004,11:39,1014.75,1015.50,1014.75,1015.25,874,339,1213.00
05/06/2004,11:40,1015.25,1015.50,1014.50,1014.75,255,962,1217.00
05/06/2004,11:41,1014.75,1015.00,1013.75,1014.00,965,3570,4535.00
05/06/2004,11:42,1013.75,1014.25,1013.25,1013.50,1185,3081,4266.00
05/06/2004,11:43,1013.50,1014.00,1013.25,1013.75,1172,1000,2172.00
05/06/2004,11:44,1013.50,1013.75,1012.50,1012.50,1327,3653,4980.00
05/06/2004,11:45,1012.75,1013.25,1012.50,1013.25,1651,600,2251.00
05/06/2004,11:46,1013.25,1014.00,1013.00,1014.00,2024,308,2332.00
05/06/2004,11:47,1014.00,1014.00,1013.50,1013.50,987,1234,2221.00
05/06/2004,11:48,1013.75,1014.00,1013.50,1013.75,915,709,1624.00
05/06/2004,11:49,1013.75,1013.75,1013.25,1013.75,856,703,1559.00
05/06/2004,11:50,1013.75,1014.25,1013.75,1014.00,494,184,678.00
05/06/2004,11:51,1014.00,1014.25,1013.75,1014.00,165,160,325.00
05/06/2004,11:52,1014.00,1014.25,1013.75,1014.25,333,25,358.00
05/06/2004,11:53,1014.25,1014.50,1014.00,1014.50,700,193,893.00
05/06/2004,11:54,1014.50,1015.25,1014.25,1015.25,2213,145,2358.00
05/06/2004,11:55,1015.25,1015.50,1014.75,1015.25,643,619,1262.00
05/06/2004,11:56,1015.25,1015.50,1015.00,1015.50,314,297,611.00
05/06/2004,11:57,1015.50,1015.75,1015.25,1015.75,718,89,807.00
05/06/2004,11:58,1015.75,1015.75,1015.00,1015.00,522,808,1330.00
05/06/2004,11:59,1015.00,1015.50,1014.75,1015.25,643,403,1046.00
05/06/2004,12:00,1015.50,1015.50,1015.00,1015.50,447,273,720.00
05/06/2004,12:01,1015.50,1016.25,1015.50,1016.00,1628,219,1847.00
05/06/2004,12:02,1016.00,1016.25,1015.75,1016.00,730,201,931.00
05/06/2004,12:03,1016.00,1016.00,1015.25,1015.25,150,1023,1173.00
05/06/2004,12:04,1015.25,1016.00,1015.25,1015.75,494,291,785.00
05/06/2004,12:05,1015.75,1015.75,1015.00,1015.25,268,982,1250.00
05/06/2004,12:06,1015.25,1015.75,1015.00,1015.50,283,137,420.00
05/06/2004,12:07,1015.75,1015.75,1015.50,1015.75,292,220,512.00
05/06/2004,12:08,1015.75,1015.75,1015.50,1015.50,278,473,751.00
05/06/2004,12:09,1015.50,1016.00,1015.25,1015.75,882,289,1171.00
05/06/2004,12:10,1016.00,1016.00,1015.75,1015.75,110,175,285.00
05/06/2004,12:11,1015.75,1016.50,1015.75,1016.25,1616,65,1681.00
05/06/2004,12:12,1016.25,1016.25,1015.25,1015.50,216,573,789.00
05/06/2004,12:13,1015.75,1016.25,1015.50,1015.75,555,87,642.00
05/06/2004,12:14,1016.00,1016.25,1016.00,1016.00,96,198,294.00
05/06/2004,12:15,1016.00,1016.50,1015.75,1016.00,479,369,848.00
05/06/2004,12:16,1016.00,1016.25,1015.50,1015.50,278,208,486.00
05/06/2004,12:17,1015.50,1015.75,1015.50,1015.75,239,5,244.00
05/06/2004,12:18,1015.75,1015.75,1015.25,1015.50,455,634,1089.00
05/06/2004,12:19,1015.50,1016.00,1015.25,1015.75,741,206,947.00
05/06/2004,12:20,1015.75,1016.00,1015.75,1015.75,116,216,332.00
05/06/2004,12:21,1015.75,1016.00,1015.75,1015.75,4,118,122.00
05/06/2004,12:22,1015.75,1016.25,1015.75,1016.00,580,166,746.00
05/06/2004,12:23,1016.00,1016.75,1015.75,1016.75,1626,360,1986.00
05/06/2004,12:24,1016.50,1017.00,1016.50,1017.00,1604,167,1771.00
05/06/2004,12:25,1017.00,1017.25,1016.75,1017.00,1273,521,1794.00
05/06/2004,12:26,1017.00,1017.25,1017.00,1017.00,43,241,284.00
05/06/2004,12:27,1017.25,1017.25,1017.00,1017.00,41,229,270.00
05/06/2004,12:28,1017.00,1017.25,1017.00,1017.00,984,433,1417.00
05/06/2004,12:29,1017.00,1017.00,1016.25,1016.25,32,894,926.00
05/06/2004,12:30,1016.25,1016.75,1016.25,1016.75,906,103,1009.00
05/06/2004,12:31,1016.75,1017.00,1016.25,1017.00,432,209,641.00
05/06/2004,12:32,1016.75,1017.00,1016.50,1016.50,336,134,470.00
05/06/2004,12:33,1016.50,1016.75,1016.25,1016.50,140,297,437.00
05/06/2004,12:34,1016.25,1016.50,1016.25,1016.50,240,47,287.00
05/06/2004,12:35,1016.50,1016.75,1016.25,1016.25,119,174,293.00
05/06/2004,12:36,1016.25,1016.75,1016.25,1016.50,332,17,349.00
05/06/2004,12:37,1016.75,1016.75,1016.25,1016.50,115,175,290.00
05/06/2004,12:38,1016.50,1016.50,1016.00,1016.50,553,748,1301.00
05/06/2004,12:39,1016.50,1016.75,1016.25,1016.25,153,233,386.00
05/06/2004,12:40,1016.25,1016.50,1016.00,1016.25,107,74,181.00
05/06/2004,12:41,1016.00,1016.25,1016.00,1016.25,81,72,153.00
05/06/2004,12:42,1016.00,1016.25,1016.00,1016.00,33,357,390.00
05/06/2004,12:43,1016.00,1016.25,1015.25,1015.50,230,1221,1451.00
05/06/2004,12:44,1015.50,1015.75,1015.50,1015.50,140,238,378.00
05/06/2004,12:45,1015.50,1015.75,1015.25,1015.25,163,1352,1515.00
05/06/2004,12:46,1015.25,1015.50,1015.00,1015.50,712,697,1409.00
05/06/2004,12:47,1015.50,1016.75,1015.50,1016.75,2341,251,2592.00
05/06/2004,12:48,1016.50,1017.00,1016.50,1016.50,802,881,1683.00
05/06/2004,12:49,1016.50,1016.75,1016.50,1016.75,352,47,399.00
05/06/2004,12:50,1016.75,1017.00,1016.75,1017.00,196,324,520.00
05/06/2004,12:51,1017.00,1017.25,1016.50,1016.50,834,565,1399.00
05/06/2004,12:52,1016.50,1016.75,1016.25,1016.50,39,781,820.00
05/06/2004,12:53,1016.25,1016.75,1016.00,1016.75,835,251,1086.00
05/06/2004,12:54,1016.50,1017.00,1016.50,1016.50,180,117,297.00
05/06/2004,12:55,1016.50,1016.75,1016.25,1016.50,85,150,235.00
05/06/2004,12:56,1016.25,1016.75,1016.25,1016.50,157,77,234.00
05/06/2004,12:57,1016.75,1016.75,1016.00,1016.25,188,457,645.00
05/06/2004,12:58,1016.25,1016.50,1016.25,1016.25,196,28,224.00
05/06/2004,12:59,1016.25,1016.50,1016.00,1016.50,282,37,319.00
05/06/2004,13:00,1016.50,1016.75,1016.25,1016.75,412,75,487.00
05/06/2004,13:01,1016.75,1016.75,1015.50,1015.75,411,1448,1859.00
05/06/2004,13:02,1015.75,1016.25,1015.50,1015.50,495,329,824.00
05/06/2004,13:03,1015.75,1015.75,1015.50,1015.50,407,72,479.00
05/06/2004,13:04,1015.50,1016.00,1015.25,1016.00,527,921,1448.00
05/06/2004,13:05,1016.00,1016.00,1015.25,1015.50,113,723,836.00
05/06/2004,13:06,1015.50,1015.50,1014.75,1015.00,507,1372,1879.00
05/06/2004,13:07,1015.00,1015.25,1014.75,1015.00,320,1002,1322.00
05/06/2004,13:08,1014.75,1015.50,1014.75,1015.00,499,583,1082.00
05/06/2004,13:09,1014.75,1015.00,1014.50,1015.00,582,821,1403.00
05/06/2004,13:10,1014.75,1015.00,1014.75,1015.00,86,163,249.00
05/06/2004,13:11,1014.75,1015.25,1014.75,1015.25,290,19,309.00
05/06/2004,13:12,1015.25,1015.50,1015.00,1015.25,619,528,1147.00
05/06/2004,13:13,1015.50,1015.50,1015.25,1015.25,20,143,163.00
05/06/2004,13:14,1015.50,1016.00,1015.50,1015.75,975,218,1193.00
05/06/2004,13:15,1015.75,1016.25,1015.75,1016.00,648,256,904.00
05/06/2004,13:16,1016.00,1016.25,1016.00,1016.25,52,440,492.00
05/06/2004,13:17,1016.00,1017.00,1016.00,1016.75,2399,354,2753.00
05/06/2004,13:18,1016.75,1018.00,1016.75,1017.25,4394,1513,5907.00
05/06/2004,13:19,1017.25,1017.75,1017.00,1017.50,1345,760,2105.00
05/06/2004,13:20,1017.50,1018.00,1017.25,1017.75,1147,724,1871.00
05/06/2004,13:21,1017.50,1018.25,1017.50,1017.75,1148,885,2033.00
05/06/2004,13:22,1017.75,1018.00,1017.50,1017.75,275,571,846.00
05/06/2004,13:23,1017.75,1018.00,1017.50,1017.75,243,531,774.00
05/06/2004,13:24,1017.50,1018.00,1017.25,1017.75,665,715,1380.00
05/06/2004,13:25,1017.50,1017.75,1017.25,1017.25,405,757,1162.00
05/06/2004,13:26,1017.25,1018.25,1017.25,1017.50,1239,1256,2495.00
05/06/2004,13:27,1017.75,1018.00,1017.50,1018.00,684,535,1219.00
05/06/2004,13:28,1017.75,1018.00,1017.75,1017.75,569,26,595.00
05/06/2004,13:29,1017.75,1018.00,1017.25,1017.25,44,1327,1371.00
05/06/2004,13:30,1017.25,1017.25,1017.00,1017.00,309,801,1110.00
05/06/2004,13:31,1017.00,1017.50,1017.00,1017.50,263,235,498.00
05/06/2004,13:32,1017.25,1017.50,1017.00,1017.25,341,181,522.00
05/06/2004,13:33,1017.25,1017.50,1017.00,1017.00,101,569,670.00
05/06/2004,13:34,1017.00,1017.00,1016.75,1017.00,1151,193,1344.00
05/06/2004,13:35,1017.00,1017.50,1016.75,1017.00,281,293,574.00
05/06/2004,13:36,1017.00,1017.00,1016.75,1017.00,205,228,433.00
05/06/2004,13:37,1017.00,1017.25,1016.75,1017.00,30,158,188.00
05/06/2004,13:38,1017.00,1017.00,1016.50,1016.75,476,1125,1601.00
05/06/2004,13:39,1016.75,1017.25,1016.25,1016.25,200,836,1036.00
05/06/2004,13:40,1016.25,1016.75,1016.00,1016.25,1381,1613,2994.00
05/06/2004,13:41,1016.25,1016.50,1015.75,1016.50,1332,982,2314.00
05/06/2004,13:42,1016.50,1017.00,1016.50,1016.75,1000,484,1484.00
05/06/2004,13:43,1016.75,1017.25,1016.50,1016.75,282,364,646.00
05/06/2004,13:44,1016.75,1016.75,1016.50,1016.75,343,107,450.00
05/06/2004,13:45,1016.75,1017.50,1016.75,1017.25,986,308,1294.00
05/06/2004,13:46,1017.25,1018.25,1017.25,1017.75,3422,808,4230.00
05/06/2004,13:47,1018.00,1018.50,1017.50,1017.75,1296,1122,2418.00
05/06/2004,13:48,1018.00,1018.25,1017.75,1018.25,544,235,779.00
05/06/2004,13:49,1018.00,1018.25,1017.75,1017.75,176,239,415.00
05/06/2004,13:50,1017.75,1018.00,1017.50,1017.50,64,820,884.00
05/06/2004,13:51,1017.50,1018.25,1017.25,1017.75,924,503,1427.00
05/06/2004,13:52,1017.75,1018.25,1017.50,1018.00,392,220,612.00
05/06/2004,13:53,1017.75,1018.25,1017.75,1018.00,241,77,318.00
05/06/2004,13:54,1018.00,1018.25,1017.50,1018.25,858,264,1122.00
05/06/2004,13:55,1018.00,1018.50,1017.75,1018.25,628,211,839.00
05/06/2004,13:56,1018.25,1018.50,1017.50,1017.50,454,940,1394.00
05/06/2004,13:57,1017.50,1018.00,1017.50,1017.75,242,270,512.00
05/06/2004,13:58,1018.00,1018.25,1017.75,1018.00,233,362,595.00
05/06/2004,13:59,1018.00,1019.00,1018.00,1019.00,2237,248,2485.00
05/06/2004,14:00,1019.00,1019.00,1018.00,1018.50,710,1692,2402.00
05/06/2004,14:01,1018.25,1018.75,1018.00,1018.00,380,1117,1497.00
05/06/2004,14:02,1018.00,1018.25,1017.75,1018.00,955,385,1340.00
05/06/2004,14:03,1018.00,1018.25,1017.75,1018.25,498,253,751.00
05/06/2004,14:04,1018.25,1018.25,1018.00,1018.00,145,23,168.00
05/06/2004,14:05,1018.25,1019.00,1018.00,1018.75,684,49,733.00
05/06/2004,14:06,1018.75,1019.00,1018.25,1018.50,431,958,1389.00
05/06/2004,14:07,1018.50,1019.00,1018.50,1018.75,399,647,1046.00
05/06/2004,14:08,1018.75,1019.00,1018.50,1018.75,80,354,434.00
05/06/2004,14:09,1018.50,1018.75,1018.00,1018.00,119,1261,1380.00
05/06/2004,14:10,1018.00,1018.75,1017.75,1018.50,1010,486,1496.00
05/06/2004,14:11,1018.75,1018.75,1018.25,1018.25,25,152,177.00
05/06/2004,14:12,1018.50,1019.00,1018.25,1018.75,697,243,940.00
05/06/2004,14:13,1018.75,1018.75,1017.25,1017.25,217,2117,2334.00
05/06/2004,14:14,1017.25,1018.00,1017.25,1017.75,1057,731,1788.00
05/06/2004,14:15,1017.75,1017.75,1017.25,1017.75,320,396,716.00
05/06/2004,14:16,1017.50,1017.75,1017.50,1017.50,66,166,232.00
05/06/2004,14:17,1017.50,1017.75,1017.25,1017.50,246,906,1152.00
05/06/2004,14:18,1017.75,1018.25,1017.75,1018.00,1050,570,1620.00
05/06/2004,14:19,1018.00,1019.00,1017.75,1018.75,1680,317,1997.00
05/06/2004,14:20,1018.75,1019.50,1018.50,1019.50,3431,1291,4722.00
05/06/2004,14:21,1019.50,1019.50,1018.75,1019.00,265,849,1114.00
05/06/2004,14:22,1019.00,1019.50,1019.00,1019.50,616,124,740.00
05/06/2004,14:23,1019.25,1019.75,1019.25,1019.75,805,437,1242.00
05/06/2004,14:24,1019.75,1020.00,1019.00,1019.25,2417,2170,4587.00
05/06/2004,14:25,1019.25,1019.50,1019.00,1019.50,265,313,578.00
05/06/2004,14:26,1019.50,1019.50,1019.00,1019.25,216,807,1023.00
05/06/2004,14:27,1019.25,1019.75,1019.25,1019.50,501,404,905.00
05/06/2004,14:28,1019.50,1019.50,1019.00,1019.25,537,434,971.00
05/06/2004,14:29,1019.00,1019.75,1019.00,1019.75,580,121,701.00
05/06/2004,14:30,1019.75,1021.00,1019.50,1020.75,5336,430,5766.00
05/06/2004,14:31,1021.00,1022.25,1020.75,1021.75,6412,1688,8100.00
05/06/2004,14:32,1022.00,1023.50,1021.75,1023.00,6314,3255,9569.00
05/06/2004,14:33,1022.75,1023.00,1022.50,1022.75,1791,1661,3452.00
05/06/2004,14:34,1023.00,1023.00,1022.50,1022.75,1052,1819,2871.00
05/06/2004,14:35,1022.75,1022.75,1022.25,1022.50,1128,956,2084.00
05/06/2004,14:36,1022.50,1022.75,1022.25,1022.50,1419,683,2102.00
05/06/2004,14:37,1022.50,1022.50,1022.25,1022.50,411,591,1002.00
05/06/2004,14:38,1022.50,1022.75,1022.25,1022.25,1334,585,1919.00
05/06/2004,14:39,1022.50,1022.75,1022.25,1022.50,1024,257,1281.00
05/06/2004,14:40,1022.25,1022.50,1021.75,1022.00,779,2699,3478.00
05/06/2004,14:41,1022.00,1022.25,1021.50,1021.50,852,2094,2946.00
05/06/2004,14:42,1021.75,1022.25,1021.50,1022.00,1049,396,1445.00
05/06/2004,14:43,1022.00,1022.75,1022.00,1022.50,1898,723,2621.00
05/06/2004,14:44,1022.75,1023.00,1022.25,1022.50,1543,2100,3643.00
05/06/2004,14:45,1022.50,1023.00,1022.25,1023.00,1766,722,2488.00
05/06/2004,14:46,1022.75,1023.25,1022.50,1022.75,1578,1321,2899.00
05/06/2004,14:47,1022.50,1022.75,1022.50,1022.50,193,175,368.00
05/06/2004,14:48,1022.50,1022.50,1022.00,1022.00,690,2007,2697.00
05/06/2004,14:49,1022.00,1022.50,1022.00,1022.50,932,974,1906.00
05/06/2004,14:50,1022.50,1022.75,1022.00,1022.25,297,762,1059.00
05/06/2004,14:51,1022.25,1022.25,1021.75,1022.25,626,760,1386.00
05/06/2004,14:52,1022.25,1022.50,1021.75,1022.00,762,1022,1784.00
05/06/2004,14:53,1022.00,1022.25,1021.75,1021.75,391,602,993.00
05/06/2004,14:54,1022.00,1022.00,1021.75,1022.00,181,2174,2355.00
05/06/2004,14:55,1022.00,1022.00,1021.50,1021.50,290,1624,1914.00
05/06/2004,14:56,1021.50,1021.75,1020.75,1021.00,1048,3018,4066.00
05/06/2004,14:57,1021.00,1021.25,1020.75,1020.75,665,1326,1991.00
05/06/2004,14:58,1021.00,1021.00,1020.50,1020.75,1448,2347,3795.00
05/06/2004,14:59,1021.00,1021.25,1020.75,1021.25,972,865,1837.00
05/06/2004,15:00,1021.00,1021.25,1020.50,1020.75,804,1968,2772.00
05/06/2004,15:01,1020.75,1021.25,1020.50,1021.00,2318,1615,3933.00
05/06/2004,15:02,1020.75,1021.00,1020.50,1020.75,1124,1538,2662.00
05/06/2004,15:03,1020.75,1021.25,1020.50,1021.00,722,698,1420.00
05/06/2004,15:04,1021.00,1021.00,1020.25,1020.75,1786,1830,3616.00
05/06/2004,15:05,1020.75,1020.75,1020.50,1020.75,15,590,605.00
05/06/2004,15:06,1020.50,1020.75,1020.50,1020.50,93,948,1041.00
05/06/2004,15:07,1020.75,1020.75,1020.50,1020.75,136,615,751.00
05/06/2004,15:08,1020.75,1020.75,1020.50,1020.75,78,14,92.00
05/06/2004,15:09,1020.75,1021.00,1020.75,1020.75,1050,364,1414.00
05/06/2004,15:10,1021.00,1021.25,1020.75,1021.25,1948,894,2842.00
05/06/2004,15:11,1021.50,1021.75,1021.00,1021.25,721,787,1508.00
05/06/2004,15:12,1021.25,1021.25,1021.00,1021.25,374,630,1004.00
05/06/2004,15:13,1021.25,1021.25,1021.00,1021.00,150,683,833.00
05/06/2004,15:14,1021.00,1021.25,1020.50,1021.00,811,1204,2015.00
05/06/2004,15:15,1020.75,1021.00,1020.25,1020.50,1838,1714,3552.00
05/06/2004,15:16,1020.75,1021.00,1020.50,1021.00,145,49,194.00
05/06/2004,15:31,1020.75,1020.75,1020.50,1020.75,12,37,49.00
05/06/2004,15:32,1020.75,1020.75,1020.25,1020.25,58,106,164.00
05/06/2004,15:33,1020.25,1020.50,1020.00,1020.50,27,78,105.00
05/06/2004,15:34,1020.50,1020.50,1019.75,1019.75,73,300,373.00
05/06/2004,15:35,1020.00,1020.00,1019.75,1019.75,12,179,191.00
05/06/2004,15:36,1019.75,1020.00,1019.75,1019.75,55,97,152.00
05/06/2004,15:37,1019.75,1020.00,1019.50,1019.75,20,65,85.00
05/06/2004,15:38,1019.75,1020.00,1019.75,1020.00,223,78,301.00
05/06/2004,15:39,1020.00,1020.25,1019.75,1020.25,111,9,120.00
05/06/2004,15:40,1020.25,1020.50,1020.25,1020.25,46,109,155.00
05/06/2004,15:41,1020.00,1020.25,1020.00,1020.25,1,8,9.00
05/06/2004,15:42,1020.00,1020.00,1020.00,1020.00,0,45,45.00
05/06/2004,15:43,1020.00,1020.25,1020.00,1020.00,1,5,6.00
05/06/2004,15:44,1020.00,1020.00,1020.00,1020.00,0,19,19.00
05/06/2004,15:45,1020.00,1020.25,1020.00,1020.00,1,80,81.00
05/06/2004,15:46,1020.00,1020.00,1020.00,1020.00,0,71,71.00
05/06/2004,15:47,1020.00,1020.00,1019.75,1019.75,0,6,6.00
05/06/2004,15:48,1020.00,1020.00,1019.75,1020.00,13,1,14.00
05/06/2004,15:49,1020.00,1020.00,1020.00,1020.00,2,0,2.00
05/06/2004,15:50,1020.00,1020.00,1020.00,1020.00,39,0,39.00
05/06/2004,15:51,1020.00,1020.00,1019.75,1019.75,2,1,3.00
05/06/2004,15:52,1020.00,1020.25,1019.75,1019.75,32,303,335.00
05/06/2004,15:53,1020.00,1020.00,1020.00,1020.00,10,0,10.00
05/06/2004,15:54,1019.75,1020.00,1019.75,1020.00,1,1,2.00
05/06/2004,15:55,1020.00,1020.25,1020.00,1020.00,5,2,7.00
05/06/2004,15:56,1020.00,1020.00,1020.00,1020.00,0,6,6.00
05/06/2004,15:58,1020.25,1020.25,1020.25,1020.25,1,0,1.00
05/06/2004,15:59,1020.25,1020.25,1020.25,1020.25,7,0,7.00
05/06/2004,16:00,1020.25,1020.75,1020.25,1020.25,63,28,91.00
05/06/2004,17:01,1019.75,1020.00,1019.75,1020.00,7,45,52.00
05/06/2004,17:02,1020.25,1020.25,1020.00,1020.00,1,2,3.00
05/06/2004,17:03,1020.25,1020.25,1020.25,1020.25,4,0,4.00
05/06/2004,17:04,1020.25,1020.25,1020.25,1020.25,10,0,10.00
05/06/2004,17:05,1020.25,1020.25,1020.25,1020.25,2,0,2.00
05/06/2004,17:06,1020.25,1020.25,1020.25,1020.25,11,0,11.00
05/06/2004,17:07,1020.25,1020.25,1020.25,1020.25,3,0,3.00
05/06/2004,17:08,1020.25,1020.25,1020.00,1020.00,6,34,40.00
05/06/2004,17:10,1020.25,1020.25,1020.25,1020.25,5,0,5.00
05/06/2004,17:11,1020.50,1020.50,1020.50,1020.50,2,0,2.00
05/06/2004,17:12,1020.25,1020.25,1020.25,1020.25,0,2,2.00
05/06/2004,17:15,1020.25,1020.25,1020.25,1020.25,0,8,8.00
05/06/2004,17:18,1020.25,1020.25,1020.00,1020.00,0,13,13.00
05/06/2004,17:21,1020.25,1020.25,1020.25,1020.25,1,0,1.00
05/06/2004,17:22,1020.25,1020.25,1020.25,1020.25,6,0,6.00
05/06/2004,17:23,1020.25,1020.25,1020.25,1020.25,2,0,2.00
05/06/2004,17:24,1020.25,1020.25,1020.25,1020.25,2,0,2.00
05/06/2004,17:26,1020.50,1020.50,1020.50,1020.50,10,0,10.00
05/06/2004,17:27,1020.50,1020.50,1020.50,1020.50,1,0,1.00
05/06/2004,17:32,1020.25,1020.25,1020.25,1020.25,0,1,1.00
05/06/2004,17:33,1020.25,1020.25,1020.25,1020.25,0,1,1.00
05/06/2004,17:34,1020.50,1020.50,1020.50,1020.50,2,0,2.00
05/06/2004,17:36,1020.50,1020.50,1020.50,1020.50,1,0,1.00
05/06/2004,17:37,1020.50,1020.50,1020.50,1020.50,1,0,1.00
05/06/2004,17:38,1020.25,1020.25,1019.75,1020.00,3,97,100.00
05/06/2004,17:39,1020.00,1020.25,1020.00,1020.00,18,4,22.00
05/06/2004,17:40,1020.25,1020.25,1020.25,1020.25,13,0,13.00
05/06/2004,17:41,1020.50,1020.50,1020.50,1020.50,29,0,29.00
05/06/2004,17:42,1020.25,1020.50,1020.25,1020.50,1,3,4.00
05/06/2004,17:43,1020.25,1020.25,1020.25,1020.25,0,2,2.00
05/06/2004,17:44,1020.25,1020.25,1020.00,1020.00,0,9,9.00
05/06/2004,17:45,1020.00,1020.00,1020.00,1020.00,0,1,1.00
05/06/2004,17:49,1020.25,1020.25,1020.25,1020.25,5,0,5.00
05/06/2004,17:51,1020.50,1020.50,1020.50,1020.50,1,0,1.00
05/06/2004,17:54,1020.50,1020.50,1020.25,1020.25,12,1,13.00
05/06/2004,17:55,1020.25,1020.25,1020.25,1020.25,0,1,1.00
05/06/2004,17:56,1020.25,1020.25,1020.25,1020.25,0,1,1.00
05/06/2004,17:59,1020.50,1020.50,1020.50,1020.50,21,0,21.00
05/06/2004,18:00,1020.75,1020.75,1020.50,1020.50,2,7,9.00
05/06/2004,18:01,1020.50,1020.50,1020.50,1020.50,0,1,1.00
05/06/2004,18:04,1020.75,1020.75,1020.75,1020.75,35,0,35.00
05/06/2004,18:05,1020.75,1021.00,1020.75,1021.00,80,0,80.00
05/06/2004,18:06,1020.75,1020.75,1020.75,1020.75,0,1,1.00
05/06/2004,18:08,1020.75,1021.25,1020.75,1021.25,91,2,93.00
05/06/2004,18:09,1021.25,1021.50,1021.00,1021.25,97,9,106.00
05/06/2004,18:10,1021.25,1021.25,1021.25,1021.25,4,0,4.00
05/06/2004,18:11,1021.25,1021.25,1021.25,1021.25,22,0,22.00
05/06/2004,18:12,1021.25,1021.25,1021.25,1021.25,9,0,9.00
05/06/2004,18:13,1021.00,1021.00,1021.00,1021.00,0,3,3.00
05/06/2004,18:14,1021.25,1021.25,1021.00,1021.00,5,2,7.00
05/06/2004,18:16,1021.00,1021.00,1020.75,1021.00,1,16,17.00
05/06/2004,18:17,1021.00,1021.00,1021.00,1021.00,2,0,2.00
05/06/2004,18:18,1021.00,1021.00,1021.00,1021.00,1,0,1.00
05/06/2004,18:20,1021.00,1021.00,1020.75,1020.75,1,11,12.00
05/06/2004,18:25,1020.75,1020.75,1020.75,1020.75,0,5,5.00
05/06/2004,18:26,1020.75,1021.00,1020.75,1021.00,2,2,4.00
05/06/2004,18:28,1020.50,1020.50,1020.50,1020.50,0,5,5.00
05/06/2004,18:29,1020.50,1020.50,1020.50,1020.50,0,4,4.00
05/06/2004,18:31,1020.50,1020.50,1020.50,1020.50,0,1,1.00
05/06/2004,18:32,1020.50,1020.75,1020.50,1020.75,4,12,16.00
05/06/2004,18:34,1020.50,1020.50,1020.50,1020.50,0,7,7.00
05/06/2004,18:35,1020.75,1020.75,1020.75,1020.75,1,0,1.00
05/06/2004,18:36,1020.50,1020.50,1020.50,1020.50,0,1,1.00
05/06/2004,18:38,1020.50,1020.50,1020.25,1020.25,0,11,11.00
05/06/2004,18:41,1020.75,1020.75,1020.75,1020.75,1,0,1.00
05/06/2004,18:43,1021.00,1021.00,1021.00,1021.00,21,0,21.00
05/06/2004,18:47,1021.00,1021.00,1021.00,1021.00,1,0,1.00
05/06/2004,18:52,1020.75,1020.75,1020.75,1020.75,0,1,1.00
05/06/2004,18:56,1020.75,1020.75,1020.75,1020.75,0,1,1.00
05/06/2004,18:57,1020.75,1020.75,1020.75,1020.75,0,15,15.00
05/06/2004,18:58,1020.75,1020.75,1020.75,1020.75,0,4,4.00
05/06/2004,19:00,1020.75,1020.75,1020.75,1020.75,0,33,33.00
05/06/2004,19:01,1021.00,1021.00,1020.75,1020.75,2,1,3.00
05/06/2004,19:02,1020.75,1020.75,1020.75,1020.75,0,8,8.00
05/06/2004,19:03,1020.75,1020.75,1020.75,1020.75,0,2,2.00
05/06/2004,19:04,1020.75,1020.75,1020.75,1020.75,0,1,1.00
05/06/2004,19:05,1020.75,1020.75,1020.75,1020.75,0,1,1.00
05/06/2004,19:06,1020.75,1021.00,1020.75,1021.00,5,1,6.00
05/06/2004,19:09,1020.75,1020.75,1020.75,1020.75,0,7,7.00
05/06/2004,19:10,1020.75,1020.75,1020.75,1020.75,0,2,2.00
05/06/2004,19:13,1020.50,1020.50,1020.50,1020.50,0,25,25.00
05/06/2004,19:14,1020.50,1020.50,1020.50,1020.50,0,32,32.00
05/06/2004,19:15,1020.50,1020.50,1020.50,1020.50,0,5,5.00
05/06/2004,19:16,1020.50,1020.50,1020.50,1020.50,0,11,11.00
05/06/2004,19:17,1020.50,1020.50,1020.50,1020.50,0,5,5.00
05/06/2004,19:19,1020.50,1020.50,1020.50,1020.50,0,2,2.00
05/06/2004,19:21,1020.50,1020.50,1020.50,1020.50,0,6,6.00
05/06/2004,19:22,1020.50,1020.50,1020.50,1020.50,0,3,3.00
05/06/2004,19:29,1020.50,1020.50,1020.50,1020.50,0,3,3.00
05/06/2004,19:34,1020.25,1020.25,1020.25,1020.25,0,1,1.00
05/06/2004,19:39,1020.25,1020.25,1020.25,1020.25,0,1,1.00
05/06/2004,19:40,1020.25,1020.25,1020.25,1020.25,0,1,1.00
05/06/2004,19:45,1020.25,1020.25,1020.25,1020.25,0,7,7.00
05/06/2004,19:50,1020.50,1020.50,1020.50,1020.50,28,0,28.00
05/06/2004,19:51,1020.50,1020.50,1020.50,1020.50,2,0,2.00
05/06/2004,20:04,1020.25,1020.25,1020.25,1020.25,0,2,2.00
05/06/2004,20:06,1020.25,1020.25,1020.25,1020.25,0,1,1.00
05/06/2004,20:07,1020.50,1020.50,1020.50,1020.50,10,0,10.00
05/06/2004,20:09,1020.25,1020.25,1020.25,1020.25,0,2,2.00
05/06/2004,20:10,1020.50,1020.50,1020.50,1020.50,6,0,6.00
05/06/2004,20:11,1020.50,1020.50,1020.50,1020.50,2,0,2.00
05/06/2004,20:12,1020.50,1020.50,1020.50,1020.50,1,0,1.00
05/06/2004,20:21,1020.75,1020.75,1020.75,1020.75,5,0,5.00
05/06/2004,20:23,1020.75,1020.75,1020.50,1020.50,2,2,4.00
05/06/2004,20:24,1020.50,1020.50,1020.50,1020.50,0,2,2.00
05/06/2004,20:25,1020.75,1020.75,1020.75,1020.75,1,0,1.00
05/06/2004,20:28,1020.50,1020.50,1020.50,1020.50,0,32,32.00
05/06/2004,20:29,1020.50,1020.50,1020.25,1020.50,1,59,60.00
05/06/2004,20:30,1020.50,1020.50,1020.50,1020.50,11,0,11.00
05/06/2004,20:32,1020.25,1020.25,1020.25,1020.25,0,16,16.00
05/06/2004,20:35,1020.50,1020.50,1020.50,1020.50,12,0,12.00
05/06/2004,20:36,1020.50,1020.50,1020.50,1020.50,5,0,5.00
05/06/2004,20:41,1020.50,1020.50,1020.50,1020.50,5,0,5.00
05/06/2004,20:42,1020.50,1020.50,1020.50,1020.50,1,0,1.00
05/06/2004,20:43,1020.50,1020.50,1020.50,1020.50,5,0,5.00
05/06/2004,20:44,1020.50,1020.50,1020.50,1020.50,16,0,16.00
05/06/2004,20:45,1020.75,1021.25,1020.75,1021.25,81,0,81.00
05/06/2004,20:46,1021.00,1021.00,1021.00,1021.00,0,2,2.00
05/06/2004,20:49,1021.00,1021.00,1021.00,1021.00,0,15,15.00
05/06/2004,20:50,1021.00,1021.25,1021.00,1021.25,75,1,76.00
05/06/2004,20:51,1021.50,1021.50,1021.25,1021.25,1,1,2.00
05/06/2004,20:52,1021.50,1021.50,1021.50,1021.50,67,0,67.00
05/06/2004,20:53,1021.50,1021.75,1021.50,1021.50,33,3,36.00
05/06/2004,20:54,1021.25,1021.25,1020.50,1020.75,20,71,91.00
05/06/2004,20:55,1020.75,1020.75,1020.75,1020.75,56,0,56.00
05/06/2004,20:56,1020.75,1021.50,1020.75,1021.50,32,2,34.00
05/06/2004,20:57,1021.25,1021.25,1021.00,1021.25,14,10,24.00
05/06/2004,20:58,1021.25,1021.25,1021.25,1021.25,8,0,8.00
05/06/2004,20:59,1021.25,1021.25,1021.25,1021.25,7,0,7.00
05/06/2004,21:00,1021.00,1021.50,1021.00,1021.25,4,33,37.00
05/06/2004,21:01,1021.25,1021.25,1021.25,1021.25,0,5,5.00
05/06/2004,21:02,1021.25,1021.25,1021.00,1021.00,0,19,19.00
05/06/2004,21:03,1021.00,1021.00,1021.00,1021.00,0,18,18.00
05/06/2004,21:04,1021.00,1021.00,1021.00,1021.00,0,1,1.00
05/06/2004,21:05,1021.00,1021.00,1021.00,1021.00,0,10,10.00
05/06/2004,21:06,1020.75,1020.75,1020.75,1020.75,0,14,14.00
05/06/2004,21:07,1020.75,1021.00,1020.75,1020.75,1,10,11.00
05/06/2004,21:09,1020.75,1020.75,1020.75,1020.75,0,42,42.00
05/06/2004,21:10,1020.75,1020.75,1020.75,1020.75,0,11,11.00
05/06/2004,21:11,1020.75,1020.75,1020.75,1020.75,0,21,21.00
05/06/2004,21:12,1020.75,1021.00,1020.75,1020.75,1,41,42.00
05/06/2004,21:13,1020.75,1021.00,1020.75,1021.00,2,21,23.00
05/06/2004,21:17,1020.75,1020.75,1020.75,1020.75,0,1,1.00
05/06/2004,21:18,1020.75,1020.75,1020.75,1020.75,0,2,2.00
05/06/2004,21:20,1021.00,1021.00,1021.00,1021.00,18,0,18.00
05/06/2004,21:24,1021.25,1021.25,1021.25,1021.25,1,0,1.00
05/06/2004,21:25,1021.25,1021.25,1021.00,1021.00,1,6,7.00
05/06/2004,21:26,1021.00,1021.00,1021.00,1021.00,0,2,2.00
05/06/2004,21:27,1021.00,1021.00,1020.50,1020.75,12,49,61.00
05/06/2004,21:28,1020.75,1020.75,1020.75,1020.75,47,0,47.00
05/06/2004,21:29,1021.00,1021.00,1020.75,1020.75,3,19,22.00
05/06/2004,21:30,1020.75,1020.75,1020.75,1020.75,0,8,8.00
05/06/2004,21:31,1020.75,1020.75,1020.50,1020.75,1,55,56.00
05/06/2004,21:33,1020.75,1020.75,1020.75,1020.75,26,0,26.00
05/06/2004,21:34,1020.75,1020.75,1020.75,1020.75,1,0,1.00
05/06/2004,21:39,1020.75,1020.75,1020.75,1020.75,2,0,2.00
05/06/2004,21:40,1020.75,1020.75,1020.50,1020.50,1,2,3.00
05/06/2004,21:44,1020.75,1020.75,1020.75,1020.75,5,0,5.00
05/06/2004,21:45,1020.75,1020.75,1020.75,1020.75,1,0,1.00
05/06/2004,21:49,1021.00,1021.00,1020.75,1020.75,2,1,3.00
05/06/2004,21:50,1021.00,1021.00,1021.00,1021.00,1,0,1.00
05/06/2004,21:54,1021.00,1021.00,1021.00,1021.00,6,0,6.00
05/06/2004,21:55,1021.00,1021.00,1021.00,1021.00,10,0,10.00
05/06/2004,21:56,1020.75,1020.75,1020.75,1020.75,0,1,1.00
05/06/2004,22:08,1020.75,1020.75,1020.75,1020.75,0,1,1.00
05/06/2004,22:14,1021.00,1021.00,1021.00,1021.00,2,0,2.00
05/06/2004,22:17,1021.00,1021.00,1021.00,1021.00,5,0,5.00
05/06/2004,22:20,1020.75,1020.75,1020.75,1020.75,0,2,2.00
05/06/2004,22:21,1021.00,1021.00,1021.00,1021.00,2,0,2.00
05/06/2004,22:22,1020.75,1020.75,1020.75,1020.75,0,3,3.00
05/06/2004,22:25,1021.00,1021.00,1021.00,1021.00,5,0,5.00
05/06/2004,22:30,1021.00,1021.00,1021.00,1021.00,1,0,1.00
05/06/2004,22:33,1021.00,1021.00,1021.00,1021.00,1,0,1.00
05/06/2004,22:34,1021.00,1021.00,1021.00,1021.00,14,0,14.00
05/06/2004,22:35,1021.25,1021.25,1021.25,1021.25,1,0,1.00
05/06/2004,22:39,1021.00,1021.00,1021.00,1021.00,0,1,1.00
05/06/2004,22:47,1021.25,1021.25,1021.25,1021.25,11,0,11.00
05/06/2004,22:48,1021.25,1021.25,1021.25,1021.25,7,0,7.00
05/06/2004,22:49,1021.50,1021.50,1021.50,1021.50,35,0,35.00
05/06/2004,22:50,1021.50,1021.50,1021.50,1021.50,14,0,14.00
05/06/2004,22:52,1021.50,1021.50,1021.50,1021.50,7,0,7.00
05/06/2004,22:54,1021.50,1021.50,1021.50,1021.50,19,0,19.00
05/06/2004,22:56,1021.50,1021.50,1021.50,1021.50,12,0,12.00
05/06/2004,23:00,1021.75,1021.75,1021.75,1021.75,1,0,1.00
05/06/2004,23:02,1021.75,1021.75,1021.75,1021.75,5,0,5.00
05/06/2004,23:04,1021.75,1021.75,1021.75,1021.75,246,0,246.00
05/06/2004,23:07,1021.50,1021.50,1021.50,1021.50,0,1,1.00
05/06/2004,23:09,1021.75,1021.75,1021.75,1021.75,35,0,35.00
05/06/2004,23:11,1021.75,1021.75,1021.75,1021.75,2,0,2.00
05/06/2004,23:13,1022.00,1022.00,1022.00,1022.00,1,0,1.00
05/06/2004,23:14,1021.75,1021.75,1021.75,1021.75,0,1,1.00
05/06/2004,23:15,1022.00,1022.00,1021.75,1021.75,10,2,12.00
05/06/2004,23:17,1022.00,1022.00,1021.75,1021.75,1,1,2.00
05/06/2004,23:18,1021.75,1021.75,1021.75,1021.75,0,5,5.00
05/06/2004,23:21,1022.00,1022.00,1022.00,1022.00,2,0,2.00
05/06/2004,23:23,1022.00,1022.00,1022.00,1022.00,10,0,10.00
05/06/2004,23:24,1022.25,1022.25,1022.25,1022.25,1,0,1.00
05/06/2004,23:31,1022.25,1022.25,1022.25,1022.25,10,0,10.00
05/06/2004,23:34,1022.00,1022.00,1022.00,1022.00,0,2,2.00
05/06/2004,23:35,1022.00,1022.00,1022.00,1022.00,0,11,11.00
05/06/2004,23:37,1022.00,1022.00,1022.00,1022.00,0,11,11.00
05/06/2004,23:38,1021.75,1021.75,1021.75,1021.75,0,2,2.00
05/06/2004,23:39,1022.00,1022.00,1021.75,1021.75,1,1,2.00
05/06/2004,23:40,1022.00,1022.00,1022.00,1022.00,1,0,1.00
05/06/2004,23:42,1021.75,1021.75,1021.75,1021.75,0,4,4.00
05/06/2004,23:50,1021.75,1021.75,1021.75,1021.75,0,15,15.00
05/06/2004,23:53,1021.75,1021.75,1021.75,1021.75,0,22,22.00
05/06/2004,23:56,1021.75,1021.75,1021.75,1021.75,0,1,1.00
05/06/2004,23:58,1021.75,1021.75,1021.75,1021.75,0,1,1.00
05/07/2004,00:02,1022.00,1022.00,1022.00,1022.00,7,0,7.00
05/07/2004,00:03,1021.75,1021.75,1021.75,1021.75,0,1,1.00
05/07/2004,00:07,1021.75,1021.75,1021.75,1021.75,0,1,1.00
05/07/2004,00:10,1021.75,1021.75,1021.75,1021.75,0,2,2.00
05/07/2004,00:13,1022.00,1022.00,1022.00,1022.00,3,0,3.00
05/07/2004,00:14,1022.00,1022.00,1021.75,1021.75,2,6,8.00
05/07/2004,00:15,1022.00,1022.00,1022.00,1022.00,1,0,1.00
05/07/2004,00:17,1021.75,1021.75,1021.75,1021.75,0,2,2.00
05/07/2004,00:18,1022.00,1022.00,1022.00,1022.00,4,0,4.00
05/07/2004,00:20,1022.00,1022.00,1022.00,1022.00,1,0,1.00
05/07/2004,00:22,1022.00,1022.00,1022.00,1022.00,1,0,1.00
05/07/2004,00:24,1022.00,1022.25,1022.00,1022.25,11,0,11.00
05/07/2004,00:26,1022.00,1022.00,1022.00,1022.00,0,1,1.00
05/07/2004,00:29,1022.00,1022.00,1022.00,1022.00,0,1,1.00
05/07/2004,00:30,1022.00,1022.00,1022.00,1022.00,0,1,1.00
05/07/2004,00:32,1021.75,1021.75,1021.25,1021.25,0,40,40.00
05/07/2004,00:33,1021.25,1021.25,1021.25,1021.25,0,1,1.00
05/07/2004,00:34,1021.25,1021.50,1021.25,1021.50,1,15,16.00
05/07/2004,00:35,1021.25,1021.25,1020.75,1021.00,11,18,29.00
05/07/2004,00:36,1021.00,1021.00,1021.00,1021.00,12,0,12.00
05/07/2004,00:38,1021.00,1021.00,1021.00,1021.00,1,0,1.00
05/07/2004,00:39,1021.00,1021.00,1020.75,1020.75,1,5,6.00
05/07/2004,00:41,1021.00,1021.00,1021.00,1021.00,4,0,4.00
05/07/2004,00:42,1021.00,1021.00,1021.00,1021.00,1,0,1.00
05/07/2004,00:48,1021.00,1021.00,1021.00,1021.00,12,0,12.00
05/07/2004,00:49,1021.00,1021.00,1021.00,1021.00,9,0,9.00
05/07/2004,00:50,1021.00,1021.00,1021.00,1021.00,2,0,2.00
05/07/2004,00:52,1020.75,1020.75,1020.75,1020.75,0,30,30.00
05/07/2004,00:53,1020.50,1020.50,1020.25,1020.25,0,44,44.00
05/07/2004,00:54,1020.25,1020.25,1020.25,1020.25,0,2,2.00
05/07/2004,00:55,1020.50,1020.50,1020.50,1020.50,1,0,1.00
05/07/2004,00:56,1020.25,1020.25,1020.25,1020.25,0,10,10.00
05/07/2004,00:57,1020.25,1020.25,1020.25,1020.25,0,3,3.00
05/07/2004,00:58,1020.25,1020.25,1020.25,1020.25,0,1,1.00
05/07/2004,00:59,1020.00,1020.00,1020.00,1020.00,0,3,3.00
05/07/2004,01:00,1020.25,1020.25,1020.25,1020.25,1,0,1.00
05/07/2004,01:01,1020.25,1020.25,1020.25,1020.25,25,0,25.00
05/07/2004,01:02,1020.25,1020.25,1020.25,1020.25,10,0,10.00
05/07/2004,01:04,1020.75,1020.75,1020.75,1020.75,1,0,1.00
05/07/2004,01:06,1020.50,1020.50,1020.50,1020.50,0,1,1.00
05/07/2004,01:09,1020.50,1020.50,1020.25,1020.25,0,14,14.00
05/07/2004,01:10,1020.25,1020.25,1020.25,1020.25,0,2,2.00
05/07/2004,01:14,1020.50,1020.50,1020.50,1020.50,6,0,6.00
05/07/2004,01:16,1020.75,1020.75,1020.50,1020.50,1,9,10.00
05/07/2004,01:17,1020.50,1020.50,1020.50,1020.50,0,7,7.00
05/07/2004,01:20,1020.50,1020.50,1020.50,1020.50,0,2,2.00
05/07/2004,01:22,1020.50,1020.50,1020.50,1020.50,0,5,5.00
05/07/2004,01:23,1020.50,1020.50,1020.50,1020.50,0,8,8.00
05/07/2004,01:25,1020.50,1020.50,1020.50,1020.50,0,2,2.00
05/07/2004,01:27,1020.75,1020.75,1020.75,1020.75,1,0,1.00
05/07/2004,01:28,1020.50,1020.50,1020.25,1020.50,6,5,11.00
05/07/2004,01:31,1020.50,1020.75,1020.50,1020.75,10,0,10.00
05/07/2004,01:33,1020.75,1020.75,1020.75,1020.75,1,0,1.00
05/07/2004,01:34,1020.50,1020.50,1020.50,1020.50,0,1,1.00
05/07/2004,01:35,1020.50,1020.50,1020.50,1020.50,0,1,1.00
05/07/2004,01:37,1020.50,1020.50,1020.50,1020.50,0,1,1.00
05/07/2004,01:38,1020.50,1020.50,1020.25,1020.25,0,6,6.00
05/07/2004,01:40,1020.25,1020.25,1020.25,1020.25,0,14,14.00
05/07/2004,01:41,1020.25,1020.25,1020.25,1020.25,0,1,1.00
05/07/2004,01:43,1020.50,1020.50,1020.50,1020.50,2,0,2.00
05/07/2004,01:45,1020.50,1020.50,1020.25,1020.25,9,21,30.00
05/07/2004,01:46,1020.25,1020.25,1020.25,1020.25,0,6,6.00
05/07/2004,01:47,1020.25,1020.25,1020.25,1020.25,0,20,20.00
05/07/2004,01:48,1020.25,1020.25,1020.25,1020.25,0,5,5.00
05/07/2004,01:49,1020.25,1020.25,1020.25,1020.25,0,14,14.00
05/07/2004,01:51,1020.00,1020.00,1020.00,1020.00,0,32,32.00
05/07/2004,01:52,1020.00,1020.00,1020.00,1020.00,0,25,25.00
05/07/2004,01:53,1020.00,1020.00,1019.75,1019.75,0,19,19.00
05/07/2004,01:54,1020.00,1020.25,1020.00,1020.25,3,0,3.00
05/07/2004,01:55,1020.00,1020.00,1020.00,1020.00,0,18,18.00
05/07/2004,01:56,1020.00,1020.00,1019.75,1019.75,0,29,29.00
05/07/2004,01:57,1019.75,1019.75,1019.75,1019.75,0,7,7.00
05/07/2004,01:58,1019.75,1019.75,1019.75,1019.75,0,11,11.00
05/07/2004,02:00,1020.00,1020.00,1019.75,1019.75,15,15,30.00
05/07/2004,02:01,1019.75,1020.00,1019.75,1020.00,43,14,57.00
05/07/2004,02:02,1020.25,1020.25,1020.25,1020.25,17,0,17.00
05/07/2004,02:03,1020.25,1020.50,1020.25,1020.50,41,0,41.00
05/07/2004,02:04,1020.75,1020.75,1020.50,1020.75,53,12,65.00
05/07/2004,02:05,1020.75,1020.75,1020.75,1020.75,8,0,8.00
05/07/2004,02:06,1020.75,1021.00,1020.75,1021.00,49,0,49.00
05/07/2004,02:07,1021.00,1021.50,1021.00,1021.50,193,0,193.00
05/07/2004,02:08,1021.50,1021.75,1021.50,1021.50,18,2,20.00
05/07/2004,02:09,1021.50,1021.75,1021.50,1021.50,56,6,62.00
05/07/2004,02:10,1021.75,1021.75,1021.75,1021.75,1,0,1.00
05/07/2004,02:11,1021.50,1021.50,1021.00,1021.25,6,82,88.00
05/07/2004,02:12,1021.00,1021.00,1020.75,1021.00,33,90,123.00
05/07/2004,02:13,1021.00,1021.00,1021.00,1021.00,27,0,27.00
05/07/2004,02:14,1021.00,1021.00,1020.50,1020.50,1,57,58.00
05/07/2004,02:15,1020.50,1020.50,1020.50,1020.50,0,47,47.00
05/07/2004,02:16,1020.25,1020.25,1019.75,1020.00,38,80,118.00
05/07/2004,02:17,1020.00,1020.50,1020.00,1020.50,53,0,53.00
05/07/2004,02:18,1020.25,1020.25,1020.00,1020.00,0,55,55.00
05/07/2004,02:19,1020.00,1020.25,1019.75,1019.75,5,27,32.00
05/07/2004,02:20,1019.75,1020.00,1019.75,1020.00,1,2,3.00
05/07/2004,02:21,1020.00,1020.00,1019.75,1019.75,13,39,52.00
05/07/2004,02:22,1019.75,1020.00,1019.75,1020.00,36,51,87.00
05/07/2004,02:23,1020.00,1020.00,1020.00,1020.00,28,0,28.00
05/07/2004,02:24,1020.25,1020.50,1020.25,1020.50,102,0,102.00
05/07/2004,02:25,1020.50,1020.50,1020.25,1020.25,41,27,68.00
05/07/2004,02:26,1020.00,1020.50,1020.00,1020.50,13,6,19.00
05/07/2004,02:27,1020.50,1020.50,1020.25,1020.50,55,7,62.00
05/07/2004,02:28,1020.50,1020.50,1020.25,1020.50,9,2,11.00
05/07/2004,02:29,1020.50,1020.50,1020.50,1020.50,7,0,7.00
05/07/2004,02:30,1020.75,1020.75,1020.75,1020.75,52,0,52.00
05/07/2004,02:31,1020.75,1020.75,1020.50,1020.75,18,10,28.00
05/07/2004,02:32,1020.75,1020.75,1020.50,1020.50,3,11,14.00
05/07/2004,02:33,1020.50,1020.50,1020.50,1020.50,0,5,5.00
05/07/2004,02:34,1020.25,1020.25,1020.25,1020.25,0,60,60.00
05/07/2004,02:35,1020.25,1020.25,1020.25,1020.25,0,21,21.00
05/07/2004,02:36,1020.25,1020.25,1020.25,1020.25,0,16,16.00
05/07/2004,02:37,1020.50,1020.75,1020.50,1020.50,31,30,61.00
05/07/2004,02:38,1020.50,1020.50,1020.50,1020.50,0,8,8.00
05/07/2004,02:39,1020.75,1021.25,1020.50,1021.00,28,27,55.00
05/07/2004,02:40,1020.75,1020.75,1020.75,1020.75,0,10,10.00
05/07/2004,02:41,1020.75,1021.00,1020.50,1020.50,5,25,30.00
05/07/2004,02:42,1020.75,1020.75,1020.75,1020.75,17,0,17.00
05/07/2004,02:43,1020.75,1020.75,1020.75,1020.75,6,0,6.00
05/07/2004,02:44,1020.50,1020.75,1020.50,1020.75,34,16,50.00
05/07/2004,02:45,1020.75,1020.75,1020.75,1020.75,34,0,34.00
05/07/2004,02:46,1020.50,1020.50,1020.50,1020.50,0,5,5.00
05/07/2004,02:47,1020.50,1020.50,1020.50,1020.50,0,5,5.00
05/07/2004,02:49,1020.50,1020.50,1020.50,1020.50,0,1,1.00
05/07/2004,02:50,1020.50,1020.75,1020.50,1020.75,1,5,6.00
05/07/2004,02:51,1020.50,1020.50,1020.50,1020.50,0,1,1.00
05/07/2004,02:52,1020.75,1020.75,1020.50,1020.50,17,24,41.00
05/07/2004,02:53,1020.50,1020.75,1020.50,1020.75,1,1,2.00
05/07/2004,02:54,1020.50,1020.50,1020.25,1020.25,0,11,11.00
05/07/2004,02:55,1020.25,1020.25,1020.25,1020.25,0,22,22.00
05/07/2004,02:56,1020.25,1020.25,1020.00,1020.00,0,8,8.00
05/07/2004,02:57,1020.00,1020.00,1020.00,1020.00,0,31,31.00
05/07/2004,02:58,1019.75,1019.75,1019.75,1019.75,0,15,15.00
05/07/2004,02:59,1020.00,1020.00,1020.00,1020.00,21,0,21.00
05/07/2004,03:00,1020.00,1020.25,1019.75,1020.25,3,6,9.00
05/07/2004,03:01,1020.25,1020.25,1019.75,1020.00,4,9,13.00
05/07/2004,03:02,1020.00,1020.00,1020.00,1020.00,14,0,14.00
05/07/2004,03:03,1020.00,1020.00,1020.00,1020.00,3,0,3.00
05/07/2004,03:04,1020.00,1020.00,1020.00,1020.00,2,0,2.00
05/07/2004,03:05,1020.00,1020.00,1020.00,1020.00,17,0,17.00
05/07/2004,03:06,1020.00,1020.00,1020.00,1020.00,28,0,28.00
05/07/2004,03:07,1020.00,1020.50,1020.00,1020.50,35,0,35.00
05/07/2004,03:08,1020.25,1020.25,1020.25,1020.25,0,38,38.00
05/07/2004,03:10,1020.00,1020.00,1019.75,1020.00,3,38,41.00
05/07/2004,03:11,1019.75,1020.00,1019.75,1020.00,4,20,24.00
05/07/2004,03:13,1020.00,1020.00,1020.00,1020.00,7,0,7.00
05/07/2004,03:14,1019.75,1019.75,1019.75,1019.75,0,20,20.00
05/07/2004,03:15,1019.75,1019.75,1019.00,1019.00,0,204,204.00
05/07/2004,03:16,1019.25,1019.50,1019.25,1019.25,34,2,36.00
05/07/2004,03:17,1019.50,1019.50,1019.25,1019.25,1,30,31.00
05/07/2004,03:18,1019.25,1019.25,1019.00,1019.00,0,22,22.00
05/07/2004,03:19,1019.25,1019.25,1018.75,1018.75,2,49,51.00
05/07/2004,03:20,1019.00,1019.00,1019.00,1019.00,38,0,38.00
05/07/2004,03:21,1019.00,1019.00,1019.00,1019.00,9,0,9.00
05/07/2004,03:22,1019.00,1019.00,1019.00,1019.00,10,0,10.00
05/07/2004,03:23,1019.25,1019.25,1019.00,1019.00,3,2,5.00
05/07/2004,03:25,1019.00,1019.00,1019.00,1019.00,0,17,17.00
05/07/2004,03:26,1019.00,1019.00,1019.00,1019.00,0,2,2.00
05/07/2004,03:27,1018.75,1019.00,1018.75,1019.00,9,2,11.00
05/07/2004,03:28,1019.00,1019.00,1019.00,1019.00,12,0,12.00
05/07/2004,03:29,1018.75,1018.75,1018.75,1018.75,0,1,1.00
05/07/2004,03:30,1019.00,1019.00,1018.75,1018.75,31,13,44.00
05/07/2004,03:31,1018.75,1018.75,1018.50,1018.75,12,71,83.00
05/07/2004,03:32,1018.75,1018.75,1018.50,1018.75,9,21,30.00
05/07/2004,03:33,1018.50,1018.75,1018.50,1018.75,4,16,20.00
05/07/2004,03:34,1018.50,1018.75,1018.50,1018.75,5,4,9.00
05/07/2004,03:35,1018.50,1018.75,1018.25,1018.25,14,61,75.00
05/07/2004,03:36,1018.50,1018.50,1018.50,1018.50,10,0,10.00
05/07/2004,03:37,1018.50,1018.75,1018.50,1018.75,23,0,23.00
05/07/2004,03:38,1018.50,1018.50,1018.50,1018.50,0,15,15.00
05/07/2004,03:39,1018.50,1018.50,1018.25,1018.25,0,48,48.00
05/07/2004,03:40,1018.25,1018.25,1018.00,1018.00,1,67,68.00
05/07/2004,03:41,1018.00,1018.00,1017.75,1018.00,74,52,126.00
05/07/2004,03:42,1018.00,1018.50,1018.00,1018.25,38,3,41.00
05/07/2004,03:43,1018.25,1018.50,1018.25,1018.25,8,6,14.00
05/07/2004,03:44,1018.25,1018.25,1018.25,1018.25,0,1,1.00
05/07/2004,03:45,1018.50,1018.50,1018.25,1018.25,15,6,21.00
05/07/2004,03:46,1018.50,1018.50,1018.50,1018.50,2,0,2.00
05/07/2004,03:47,1018.25,1018.25,1018.25,1018.25,0,48,48.00
05/07/2004,03:48,1018.25,1018.25,1018.25,1018.25,0,17,17.00
05/07/2004,03:49,1018.50,1018.50,1018.50,1018.50,5,0,5.00
05/07/2004,03:50,1018.50,1018.50,1018.50,1018.50,1,0,1.00
05/07/2004,03:51,1018.25,1018.50,1018.25,1018.50,16,2,18.00
05/07/2004,03:52,1018.75,1018.75,1018.75,1018.75,2,0,2.00
05/07/2004,03:53,1018.75,1019.00,1018.50,1019.00,65,1,66.00
05/07/2004,03:54,1019.00,1019.00,1019.00,1019.00,114,0,114.00
05/07/2004,03:55,1019.00,1019.00,1019.00,1019.00,5,0,5.00
05/07/2004,03:56,1019.00,1019.00,1019.00,1019.00,1,0,1.00
05/07/2004,03:57,1019.00,1019.25,1019.00,1019.25,8,0,8.00
05/07/2004,03:58,1019.00,1019.00,1019.00,1019.00,0,18,18.00
05/07/2004,03:59,1019.00,1019.00,1018.75,1019.00,50,65,115.00
05/07/2004,04:00,1018.75,1018.75,1018.75,1018.75,0,8,8.00
05/07/2004,04:01,1018.75,1019.00,1018.75,1019.00,18,1,19.00
05/07/2004,04:02,1019.00,1019.00,1019.00,1019.00,5,0,5.00
05/07/2004,04:03,1019.00,1019.00,1019.00,1019.00,20,0,20.00
05/07/2004,04:04,1019.25,1019.25,1019.25,1019.25,31,0,31.00
05/07/2004,04:05,1019.25,1019.25,1019.00,1019.25,4,1,5.00
05/07/2004,04:06,1019.25,1019.50,1019.25,1019.50,48,0,48.00
05/07/2004,04:07,1019.00,1019.50,1019.00,1019.25,16,6,22.00
05/07/2004,04:08,1019.25,1019.25,1019.25,1019.25,0,8,8.00
05/07/2004,04:09,1019.50,1019.50,1019.50,1019.50,1,0,1.00
05/07/2004,04:10,1019.25,1019.25,1019.25,1019.25,0,5,5.00
05/07/2004,04:11,1019.25,1019.25,1019.25,1019.25,0,27,27.00
05/07/2004,04:12,1019.25,1019.25,1019.25,1019.25,0,8,8.00
05/07/2004,04:13,1019.00,1019.00,1019.00,1019.00,0,4,4.00
05/07/2004,04:14,1019.00,1019.00,1018.75,1018.75,0,57,57.00
05/07/2004,04:15,1018.75,1018.75,1018.50,1018.50,0,17,17.00
05/07/2004,04:17,1018.75,1018.75,1018.75,1018.75,8,0,8.00
05/07/2004,04:18,1018.75,1018.75,1018.75,1018.75,22,0,22.00
05/07/2004,04:19,1018.50,1018.50,1018.25,1018.50,34,30,64.00
05/07/2004,04:20,1018.50,1018.75,1018.50,1018.75,25,0,25.00
05/07/2004,04:21,1018.75,1019.00,1018.75,1019.00,41,0,41.00
05/07/2004,04:22,1019.00,1019.00,1019.00,1019.00,42,0,42.00
05/07/2004,04:23,1019.00,1019.25,1019.00,1019.25,5,0,5.00
05/07/2004,04:24,1019.25,1019.25,1019.00,1019.00,8,16,24.00
05/07/2004,04:25,1019.00,1019.25,1019.00,1019.25,30,31,61.00
05/07/2004,04:26,1019.00,1019.00,1019.00,1019.00,0,6,6.00
05/07/2004,04:27,1019.00,1019.00,1019.00,1019.00,0,6,6.00
05/07/2004,04:28,1019.00,1019.00,1019.00,1019.00,0,1,1.00
05/07/2004,04:29,1019.00,1019.00,1019.00,1019.00,0,16,16.00
05/07/2004,04:30,1019.00,1019.00,1019.00,1019.00,0,1,1.00
05/07/2004,04:31,1019.00,1019.25,1019.00,1019.25,12,2,14.00
05/07/2004,04:32,1019.25,1019.50,1019.00,1019.50,135,7,142.00
05/07/2004,04:33,1019.50,1019.75,1019.50,1019.75,29,0,29.00
05/07/2004,04:34,1019.75,1019.75,1019.75,1019.75,107,0,107.00
05/07/2004,04:35,1019.75,1019.75,1019.75,1019.75,27,0,27.00
05/07/2004,04:36,1019.75,1019.75,1019.75,1019.75,17,0,17.00
05/07/2004,04:37,1020.00,1020.00,1020.00,1020.00,3,0,3.00
05/07/2004,04:38,1020.00,1020.00,1019.75,1020.00,52,20,72.00
05/07/2004,04:39,1020.00,1020.00,1020.00,1020.00,10,0,10.00
05/07/2004,04:40,1020.25,1020.50,1020.25,1020.50,139,0,139.00
05/07/2004,04:41,1020.50,1020.50,1020.25,1020.25,3,10,13.00
05/07/2004,04:42,1020.25,1020.25,1020.00,1020.25,45,18,63.00
05/07/2004,04:43,1020.25,1020.50,1020.25,1020.25,9,50,59.00
05/07/2004,04:44,1020.25,1020.50,1020.00,1020.25,6,5,11.00
05/07/2004,04:45,1020.25,1020.25,1020.25,1020.25,12,0,12.00
05/07/2004,04:46,1020.25,1020.25,1020.00,1020.25,42,1,43.00
05/07/2004,04:47,1020.25,1020.25,1020.25,1020.25,5,0,5.00
05/07/2004,04:48,1020.25,1020.25,1020.25,1020.25,2,0,2.00
05/07/2004,04:49,1020.25,1020.25,1020.25,1020.25,40,0,40.00
05/07/2004,04:50,1020.25,1020.25,1020.25,1020.25,119,0,119.00
05/07/2004,04:51,1020.25,1020.25,1020.25,1020.25,10,0,10.00
05/07/2004,04:52,1020.50,1020.50,1020.50,1020.50,6,0,6.00
05/07/2004,04:53,1020.50,1020.50,1020.50,1020.50,5,0,5.00
05/07/2004,04:54,1020.50,1020.50,1020.50,1020.50,14,0,14.00
05/07/2004,04:55,1020.50,1020.50,1020.25,1020.25,54,5,59.00
05/07/2004,04:56,1020.00,1020.00,1019.75,1019.75,0,35,35.00
05/07/2004,04:57,1019.75,1020.00,1019.75,1020.00,32,1,33.00
05/07/2004,04:58,1020.00,1020.25,1020.00,1020.25,93,0,93.00
05/07/2004,04:59,1020.50,1020.50,1020.50,1020.50,25,0,25.00
05/07/2004,05:00,1020.25,1020.25,1020.25,1020.25,0,48,48.00
05/07/2004,05:01,1020.25,1020.50,1020.25,1020.50,40,21,61.00
05/07/2004,05:02,1020.50,1020.75,1020.50,1020.75,61,1,62.00
05/07/2004,05:03,1020.75,1020.75,1020.75,1020.75,3,0,3.00
05/07/2004,05:04,1021.00,1021.00,1021.00,1021.00,2,0,2.00
05/07/2004,05:05,1020.75,1021.00,1020.75,1021.00,1,1,2.00
05/07/2004,05:06,1020.75,1020.75,1020.75,1020.75,0,41,41.00
05/07/2004,05:07,1020.75,1020.75,1020.75,1020.75,0,25,25.00
05/07/2004,05:08,1020.75,1020.75,1020.75,1020.75,0,12,12.00
05/07/2004,05:09,1021.00,1021.25,1021.00,1021.00,19,12,31.00
05/07/2004,05:10,1021.00,1021.00,1021.00,1021.00,0,22,22.00
05/07/2004,05:11,1021.00,1021.25,1021.00,1021.25,5,2,7.00
05/07/2004,05:12,1021.25,1021.25,1021.00,1021.00,14,1,15.00
05/07/2004,05:13,1021.25,1021.25,1021.25,1021.25,8,0,8.00
05/07/2004,05:14,1021.25,1021.25,1021.25,1021.25,3,0,3.00
05/07/2004,05:15,1021.25,1021.25,1021.00,1021.00,5,1,6.00
05/07/2004,05:16,1021.00,1021.00,1021.00,1021.00,0,38,38.00
05/07/2004,05:17,1020.75,1020.75,1020.75,1020.75,0,2,2.00
05/07/2004,05:18,1021.00,1021.00,1021.00,1021.00,31,0,31.00
05/07/2004,05:19,1021.00,1021.25,1021.00,1021.25,3,4,7.00
05/07/2004,05:21,1021.00,1021.00,1020.75,1020.75,0,36,36.00
05/07/2004,05:22,1020.50,1020.50,1020.25,1020.25,0,39,39.00
05/07/2004,05:23,1020.50,1020.50,1020.25,1020.25,4,33,37.00
05/07/2004,05:24,1020.00,1020.00,1020.00,1020.00,0,9,9.00
05/07/2004,05:25,1020.00,1020.25,1020.00,1020.00,7,17,24.00
05/07/2004,05:26,1020.00,1020.25,1020.00,1020.00,10,20,30.00
05/07/2004,05:27,1020.00,1020.00,1020.00,1020.00,0,7,7.00
05/07/2004,05:28,1020.00,1020.00,1020.00,1020.00,0,7,7.00
05/07/2004,05:29,1020.00,1020.00,1020.00,1020.00,0,8,8.00
05/07/2004,05:30,1020.00,1020.00,1020.00,1020.00,0,25,25.00
05/07/2004,05:31,1020.00,1020.00,1020.00,1020.00,0,12,12.00
05/07/2004,05:32,1020.00,1020.25,1020.00,1020.25,1,1,2.00
05/07/2004,05:33,1020.25,1020.25,1020.25,1020.25,46,0,46.00
05/07/2004,05:34,1020.25,1020.25,1020.25,1020.25,21,0,21.00
05/07/2004,05:35,1020.00,1020.25,1020.00,1020.00,1,34,35.00
05/07/2004,05:36,1020.25,1020.25,1020.00,1020.00,11,2,13.00
05/07/2004,05:37,1020.25,1020.25,1020.00,1020.25,63,57,120.00
05/07/2004,05:38,1020.00,1020.00,1020.00,1020.00,0,85,85.00
05/07/2004,05:39,1020.25,1020.25,1020.00,1020.00,5,4,9.00
05/07/2004,05:41,1020.00,1020.00,1020.00,1020.00,0,5,5.00
05/07/2004,05:42,1020.00,1020.00,1020.00,1020.00,0,2,2.00
05/07/2004,05:43,1019.75,1019.75,1019.75,1019.75,0,4,4.00
05/07/2004,05:44,1019.75,1019.75,1019.75,1019.75,0,1,1.00
05/07/2004,05:45,1020.00,1020.00,1019.75,1019.75,1,4,5.00
05/07/2004,05:47,1020.00,1020.00,1019.75,1019.75,1,43,44.00
05/07/2004,05:48,1019.50,1019.50,1019.25,1019.50,27,12,39.00
05/07/2004,05:49,1019.50,1019.50,1019.50,1019.50,21,0,21.00
05/07/2004,05:50,1019.50,1019.50,1019.50,1019.50,2,0,2.00
05/07/2004,05:51,1019.25,1019.25,1019.25,1019.25,0,1,1.00
05/07/2004,05:52,1019.50,1019.50,1019.50,1019.50,25,0,25.00
05/07/2004,05:53,1019.50,1019.50,1019.50,1019.50,1,0,1.00
05/07/2004,05:54,1019.25,1019.50,1019.25,1019.50,1,17,18.00
05/07/2004,05:55,1019.25,1019.50,1019.25,1019.50,99,1,100.00
05/07/2004,05:56,1019.50,1019.50,1019.50,1019.50,6,0,6.00
05/07/2004,05:57,1019.50,1019.50,1019.50,1019.50,8,0,8.00
05/07/2004,05:58,1019.25,1019.25,1019.25,1019.25,0,14,14.00
05/07/2004,05:59,1019.25,1019.25,1019.00,1019.25,1,24,25.00
05/07/2004,06:00,1019.25,1019.25,1018.75,1019.00,58,38,96.00
05/07/2004,06:01,1019.00,1019.00,1018.50,1018.50,1,97,98.00
05/07/2004,06:02,1018.50,1018.75,1018.50,1018.50,101,13,114.00
05/07/2004,06:03,1018.75,1018.75,1018.25,1018.50,10,19,29.00
05/07/2004,06:04,1018.25,1018.25,1018.25,1018.25,0,11,11.00
05/07/2004,06:05,1018.25,1018.50,1018.25,1018.50,1,53,54.00
05/07/2004,06:06,1018.25,1018.50,1018.25,1018.50,1,31,32.00
05/07/2004,06:07,1018.50,1018.50,1018.25,1018.25,1,77,78.00
05/07/2004,06:08,1018.50,1018.75,1018.50,1018.50,34,39,73.00
05/07/2004,06:09,1018.50,1018.75,1018.50,1018.50,1,21,22.00
05/07/2004,06:10,1018.25,1018.50,1018.00,1018.25,219,101,320.00
05/07/2004,06:11,1018.25,1018.25,1017.75,1018.00,36,76,112.00
05/07/2004,06:12,1017.75,1017.75,1017.50,1017.75,54,114,168.00
05/07/2004,06:13,1017.75,1018.00,1017.75,1017.75,56,1,57.00
05/07/2004,06:14,1017.75,1017.75,1017.50,1017.75,1,21,22.00
05/07/2004,06:15,1017.75,1018.25,1017.75,1018.25,30,0,30.00
05/07/2004,06:16,1018.25,1018.50,1018.25,1018.50,89,35,124.00
05/07/2004,06:17,1018.50,1019.00,1018.50,1018.75,94,15,109.00
05/07/2004,06:18,1018.75,1019.00,1018.75,1019.00,1,12,13.00
05/07/2004,06:19,1019.00,1019.00,1018.75,1019.00,31,3,34.00
05/07/2004,06:20,1019.00,1019.00,1019.00,1019.00,1,0,1.00
05/07/2004,06:21,1019.00,1019.00,1019.00,1019.00,1,0,1.00
05/07/2004,06:22,1018.75,1019.00,1018.75,1019.00,25,22,47.00
05/07/2004,06:23,1018.75,1018.75,1018.75,1018.75,0,1,1.00
05/07/2004,06:24,1018.75,1018.75,1018.50,1018.50,0,257,257.00
05/07/2004,06:25,1018.75,1018.75,1018.75,1018.75,1,0,1.00
05/07/2004,06:27,1018.75,1018.75,1018.75,1018.75,22,0,22.00
05/07/2004,06:28,1018.75,1018.75,1018.75,1018.75,10,0,10.00
05/07/2004,06:29,1019.00,1019.00,1019.00,1019.00,2,0,2.00
05/07/2004,06:30,1018.75,1018.75,1018.75,1018.75,0,6,6.00
05/07/2004,06:31,1019.00,1019.00,1019.00,1019.00,37,0,37.00
05/07/2004,06:33,1019.00,1019.00,1019.00,1019.00,3,0,3.00
05/07/2004,06:34,1019.00,1019.25,1018.75,1018.75,8,169,177.00
05/07/2004,06:35,1018.75,1019.00,1018.75,1019.00,12,3,15.00
05/07/2004,06:36,1019.25,1019.25,1019.00,1019.00,15,29,44.00
05/07/2004,06:37,1019.00,1019.00,1018.25,1018.50,21,98,119.00
05/07/2004,06:38,1018.75,1018.75,1018.75,1018.75,30,0,30.00
05/07/2004,06:39,1018.75,1018.75,1018.50,1018.50,10,24,34.00
05/07/2004,06:40,1018.50,1018.50,1018.50,1018.50,0,8,8.00
05/07/2004,06:41,1018.50,1018.50,1018.50,1018.50,0,2,2.00
05/07/2004,06:42,1018.25,1018.50,1018.25,1018.25,26,68,94.00
05/07/2004,06:43,1018.50,1018.75,1018.25,1018.75,27,17,44.00
05/07/2004,06:44,1018.25,1018.50,1018.00,1018.50,47,31,78.00
05/07/2004,06:45,1018.50,1018.50,1018.25,1018.25,2,37,39.00
05/07/2004,06:46,1018.25,1018.25,1018.25,1018.25,0,34,34.00
05/07/2004,06:47,1018.25,1018.25,1018.00,1018.00,0,17,17.00
05/07/2004,06:48,1018.00,1018.00,1018.00,1018.00,0,1,1.00
05/07/2004,06:49,1018.00,1018.00,1018.00,1018.00,0,11,11.00
05/07/2004,06:50,1018.25,1018.25,1018.00,1018.25,53,7,60.00
05/07/2004,06:51,1018.25,1018.25,1018.00,1018.25,36,1,37.00
05/07/2004,06:52,1018.25,1018.25,1018.25,1018.25,126,0,126.00
05/07/2004,06:53,1018.00,1018.25,1018.00,1018.25,3,40,43.00
05/07/2004,06:54,1018.00,1018.00,1018.00,1018.00,0,68,68.00
05/07/2004,06:55,1018.00,1018.00,1018.00,1018.00,0,79,79.00
05/07/2004,06:56,1018.00,1018.00,1018.00,1018.00,0,23,23.00
05/07/2004,06:57,1017.75,1018.25,1017.75,1018.00,68,183,251.00
05/07/2004,06:58,1018.25,1018.25,1018.25,1018.25,344,0,344.00
05/07/2004,06:59,1018.00,1018.00,1017.50,1018.00,78,235,313.00
05/07/2004,07:00,1018.00,1018.25,1017.75,1017.75,28,25,53.00
05/07/2004,07:01,1018.00,1018.00,1018.00,1018.00,142,0,142.00
05/07/2004,07:02,1018.25,1018.25,1018.25,1018.25,8,0,8.00
05/07/2004,07:03,1018.25,1018.25,1017.75,1018.00,49,155,204.00
05/07/2004,07:04,1018.25,1018.25,1018.25,1018.25,40,0,40.00
05/07/2004,07:05,1018.25,1018.25,1018.00,1018.00,10,22,32.00
05/07/2004,07:06,1018.25,1018.50,1018.25,1018.50,485,0,485.00
05/07/2004,07:07,1018.50,1018.50,1018.25,1018.50,148,1,149.00
05/07/2004,07:08,1018.50,1019.00,1018.50,1018.75,141,4,145.00
05/07/2004,07:09,1019.00,1019.00,1018.50,1018.50,13,45,58.00
05/07/2004,07:10,1018.50,1018.75,1018.50,1018.75,46,13,59.00
05/07/2004,07:11,1018.75,1018.75,1018.50,1018.75,11,20,31.00
05/07/2004,07:12,1018.50,1019.00,1018.50,1018.75,133,2,135.00
05/07/2004,07:13,1019.00,1019.00,1018.75,1018.75,145,321,466.00
05/07/2004,07:14,1019.00,1019.25,1018.75,1018.75,260,113,373.00
05/07/2004,07:15,1019.00,1019.00,1018.25,1018.50,76,243,319.00
05/07/2004,07:16,1018.50,1018.50,1018.25,1018.25,3,49,52.00
05/07/2004,07:17,1018.50,1018.50,1018.25,1018.25,3,23,26.00
05/07/2004,07:18,1018.50,1018.50,1018.00,1018.00,62,119,181.00
05/07/2004,07:19,1018.25,1018.25,1018.00,1018.25,170,85,255.00
05/07/2004,07:20,1018.50,1018.50,1018.25,1018.50,37,3,40.00
05/07/2004,07:21,1018.50,1018.75,1018.25,1018.50,29,77,106.00
05/07/2004,07:22,1018.50,1018.75,1018.50,1018.50,56,61,117.00
05/07/2004,07:23,1018.50,1019.25,1018.50,1019.00,175,49,224.00
05/07/2004,07:24,1019.00,1020.00,1019.00,1020.00,501,79,580.00
05/07/2004,07:25,1019.75,1019.75,1019.25,1019.50,61,180,241.00
05/07/2004,07:26,1019.50,1019.75,1019.50,1019.50,80,197,277.00
05/07/2004,07:27,1019.75,1019.75,1019.25,1019.75,39,94,133.00
05/07/2004,07:28,1019.75,1019.75,1019.50,1019.75,144,24,168.00
05/07/2004,07:29,1019.50,1020.00,1019.00,1019.50,295,346,641.00
05/07/2004,07:30,1019.75,1020.25,1019.50,1020.00,247,51,298.00
05/07/2004,07:31,1020.25,1024.75,1015.25,1015.50,2592,3592,6184.00
05/07/2004,07:32,1015.50,1016.50,1013.50,1016.00,1868,1918,3786.00
05/07/2004,07:33,1016.00,1017.00,1015.75,1016.00,1431,1792,3223.00
05/07/2004,07:34,1016.25,1017.75,1016.00,1017.75,1665,780,2445.00
05/07/2004,07:35,1017.75,1019.00,1017.75,1018.50,1527,1361,2888.00
05/07/2004,07:36,1018.50,1019.50,1018.25,1018.75,1147,1275,2422.00
05/07/2004,07:37,1018.75,1018.75,1017.00,1017.00,650,1411,2061.00
05/07/2004,07:38,1017.25,1017.50,1016.25,1016.50,704,1178,1882.00
05/07/2004,07:39,1016.50,1017.00,1014.50,1014.75,626,2036,2662.00
05/07/2004,07:40,1014.50,1015.50,1013.00,1015.25,1466,2381,3847.00
05/07/2004,07:41,1015.00,1015.75,1014.50,1015.50,1062,839,1901.00
05/07/2004,07:42,1015.75,1015.75,1014.00,1014.25,441,1041,1482.00
05/07/2004,07:43,1014.25,1015.75,1014.00,1015.75,1050,482,1532.00
05/07/2004,07:44,1015.75,1016.25,1015.50,1016.00,408,401,809.00
05/07/2004,07:45,1015.75,1016.75,1014.75,1014.75,802,837,1639.00
05/07/2004,07:46,1014.75,1015.00,1014.00,1014.50,475,1039,1514.00
05/07/2004,07:47,1014.50,1014.75,1014.25,1014.50,330,407,737.00
05/07/2004,07:48,1014.25,1014.50,1014.00,1014.25,266,485,751.00
05/07/2004,07:49,1014.25,1014.25,1013.75,1014.00,372,606,978.00
05/07/2004,07:50,1014.25,1015.00,1013.75,1015.00,799,610,1409.00
05/07/2004,07:51,1015.00,1015.25,1014.75,1015.00,250,536,786.00
05/07/2004,07:52,1014.75,1015.00,1014.00,1014.25,33,513,546.00
05/07/2004,07:53,1014.25,1014.75,1014.25,1014.50,530,165,695.00
05/07/2004,07:54,1014.50,1014.75,1014.25,1014.25,149,329,478.00
05/07/2004,07:55,1014.25,1014.25,1013.25,1013.50,138,750,888.00
05/07/2004,07:56,1013.50,1014.25,1013.00,1013.25,465,535,1000.00
05/07/2004,07:57,1013.25,1013.25,1012.50,1013.00,343,1189,1532.00
05/07/2004,07:58,1013.00,1013.25,1012.75,1013.00,294,262,556.00
05/07/2004,07:59,1013.00,1013.75,1012.00,1012.00,496,1373,1869.00
05/07/2004,08:00,1012.00,1012.50,1012.00,1012.50,262,347,609.00
05/07/2004,08:01,1012.50,1013.25,1012.25,1012.75,1057,356,1413.00
05/07/2004,08:02,1013.00,1013.50,1012.75,1013.25,419,71,490.00
05/07/2004,08:03,1013.50,1014.75,1013.25,1014.50,996,124,1120.00
05/07/2004,08:04,1014.50,1014.75,1014.00,1014.75,500,716,1216.00
05/07/2004,08:05,1014.50,1015.75,1014.50,1015.50,1932,418,2350.00
05/07/2004,08:06,1015.50,1015.50,1014.50,1014.75,240,323,563.00
05/07/2004,08:07,1014.75,1015.25,1014.50,1015.00,183,113,296.00
05/07/2004,08:08,1014.75,1015.25,1014.75,1015.00,71,27,98.00
05/07/2004,08:09,1015.25,1015.25,1014.25,1014.50,143,250,393.00
05/07/2004,08:10,1014.25,1014.25,1014.00,1014.25,393,317,710.00
05/07/2004,08:11,1014.25,1014.25,1014.00,1014.00,14,146,160.00
05/07/2004,08:12,1014.00,1014.25,1013.25,1013.25,97,703,800.00
05/07/2004,08:13,1013.50,1013.75,1013.25,1013.50,577,401,978.00
05/07/2004,08:14,1013.50,1013.50,1012.25,1012.25,224,2006,2230.00
05/07/2004,08:15,1012.50,1012.50,1012.00,1012.25,415,628,1043.00
05/07/2004,08:16,1012.25,1012.50,1012.00,1012.50,558,232,790.00
05/07/2004,08:17,1012.50,1013.25,1012.50,1013.00,378,207,585.00
05/07/2004,08:18,1013.00,1013.50,1013.00,1013.50,310,12,322.00
05/07/2004,08:19,1013.50,1013.75,1013.25,1013.25,214,150,364.00
05/07/2004,08:20,1013.25,1013.75,1013.25,1013.75,131,82,213.00
05/07/2004,08:21,1013.75,1013.75,1013.50,1013.75,283,59,342.00
05/07/2004,08:22,1013.50,1014.00,1013.50,1013.50,83,200,283.00
05/07/2004,08:23,1013.50,1013.75,1013.50,1013.75,18,101,119.00
05/07/2004,08:24,1013.75,1013.75,1013.50,1013.75,190,21,211.00
05/07/2004,08:25,1013.75,1013.75,1013.00,1013.75,877,370,1247.00
05/07/2004,08:26,1013.75,1013.75,1013.50,1013.50,118,116,234.00
05/07/2004,08:27,1013.75,1014.00,1013.50,1013.75,687,81,768.00
05/07/2004,08:28,1013.75,1013.75,1013.50,1013.75,372,60,432.00
05/07/2004,08:29,1013.75,1014.25,1013.50,1014.25,184,59,243.00
05/07/2004,08:30,1014.25,1014.75,1014.00,1014.50,1390,1646,3036.00
05/07/2004,08:31,1014.50,1015.25,1014.00,1015.25,4083,1209,5292.00
05/07/2004,08:32,1015.25,1016.75,1014.75,1016.00,2532,1026,3558.00
05/07/2004,08:33,1016.00,1016.25,1015.50,1015.75,2606,1670,4276.00
05/07/2004,08:34,1015.50,1016.50,1015.50,1016.00,2476,746,3222.00
05/07/2004,08:35,1015.75,1017.75,1015.75,1017.75,4383,1592,5975.00
05/07/2004,08:36,1017.50,1018.75,1017.50,1018.75,3351,1368,4719.00
05/07/2004,08:37,1018.75,1019.25,1018.25,1019.00,4182,3177,7359.00
05/07/2004,08:38,1019.25,1019.25,1018.00,1018.25,3274,3682,6956.00
05/07/2004,08:39,1018.25,1018.50,1017.75,1018.25,3108,1315,4423.00
05/07/2004,08:40,1018.25,1018.75,1017.75,1018.75,2368,1359,3727.00
05/07/2004,08:41,1018.75,1020.75,1018.50,1020.75,6409,1806,8215.00
05/07/2004,08:42,1020.75,1023.50,1020.50,1023.25,8240,4172,12412.00
05/07/2004,08:43,1023.25,1023.50,1022.25,1023.25,4809,4482,9291.00
05/07/2004,08:44,1023.25,1024.75,1023.25,1023.75,6342,4518,10860.00
05/07/2004,08:45,1023.75,1023.75,1022.50,1022.75,1583,2971,4554.00
05/07/2004,08:46,1022.50,1022.75,1021.75,1022.00,2481,4691,7172.00
05/07/2004,08:47,1022.00,1022.25,1021.25,1021.50,1793,3053,4846.00
05/07/2004,08:48,1021.50,1021.50,1020.50,1021.00,1458,3882,5340.00
05/07/2004,08:49,1020.75,1021.75,1020.75,1021.00,1599,942,2541.00
05/07/2004,08:50,1021.25,1021.50,1020.25,1020.25,1120,2940,4060.00
05/07/2004,08:51,1020.25,1020.50,1019.00,1019.50,1256,4698,5954.00
05/07/2004,08:52,1019.25,1019.75,1018.50,1019.00,1328,2954,4282.00
05/07/2004,08:53,1019.00,1019.50,1018.50,1018.75,1895,2714,4609.00
05/07/2004,08:54,1018.75,1019.25,1018.50,1018.50,2496,2533,5029.00
05/07/2004,08:55,1018.50,1019.50,1018.50,1018.75,1361,1396,2757.00
05/07/2004,08:56,1018.50,1019.50,1018.50,1019.00,1174,982,2156.00
05/07/2004,08:57,1019.00,1020.00,1019.00,1019.00,1803,1194,2997.00
05/07/2004,08:58,1019.25,1019.25,1017.25,1017.25,2497,5716,8213.00
05/07/2004,08:59,1017.50,1018.75,1017.25,1018.00,1988,2584,4572.00
05/07/2004,09:00,1018.25,1018.50,1018.00,1018.25,948,1608,2556.00
05/07/2004,09:01,1018.25,1018.25,1017.00,1017.75,2136,3085,5221.00
05/07/2004,09:02,1017.75,1018.50,1017.00,1018.25,1802,2314,4116.00
05/07/2004,09:03,1018.25,1019.25,1018.25,1018.75,2554,947,3501.00
05/07/2004,09:04,1018.75,1019.25,1018.25,1018.50,683,1054,1737.00
05/07/2004,09:05,1018.25,1018.50,1017.50,1018.25,854,1644,2498.00
05/07/2004,09:06,1018.25,1019.00,1017.50,1018.75,1737,1420,3157.00
05/07/2004,09:07,1018.50,1019.00,1018.00,1018.25,1441,918,2359.00
05/07/2004,09:08,1018.25,1018.50,1016.50,1016.75,914,3364,4278.00
05/07/2004,09:09,1016.75,1017.75,1016.75,1017.25,1725,1059,2784.00
05/07/2004,09:10,1017.25,1018.00,1017.25,1017.50,1576,887,2463.00
05/07/2004,09:11,1017.50,1017.50,1016.00,1016.50,2626,4102,6728.00
05/07/2004,09:12,1016.50,1017.00,1016.00,1016.00,664,1799,2463.00
05/07/2004,09:13,1016.00,1016.75,1015.25,1016.75,2653,3453,6106.00
05/07/2004,09:14,1016.50,1016.75,1015.00,1015.50,2662,3936,6598.00
05/07/2004,09:15,1015.50,1016.25,1015.50,1016.25,1270,1294,2564.00
05/07/2004,09:16,1016.00,1016.25,1014.75,1015.25,1601,2700,4301.00
05/07/2004,09:17,1015.00,1015.25,1013.25,1013.75,2780,5579,8359.00
05/07/2004,09:18,1014.00,1015.25,1013.75,1015.00,1977,1025,3002.00
05/07/2004,09:19,1015.00,1015.50,1014.50,1015.25,819,559,1378.00
05/07/2004,09:20,1015.25,1015.50,1014.75,1015.25,919,563,1482.00
05/07/2004,09:21,1015.25,1016.50,1015.00,1015.50,2499,1251,3750.00
05/07/2004,09:22,1015.75,1016.25,1015.50,1015.75,1229,306,1535.00
05/07/2004,09:23,1015.75,1017.25,1015.50,1017.25,3655,626,4281.00
05/07/2004,09:24,1017.25,1018.00,1016.75,1018.00,3951,2990,6941.00
05/07/2004,09:25,1018.00,1019.25,1018.00,1018.00,5674,3847,9521.00
05/07/2004,09:26,1018.00,1018.00,1017.00,1017.25,1969,2879,4848.00
05/07/2004,09:27,1017.25,1018.00,1016.75,1018.00,2598,919,3517.00
05/07/2004,09:28,1018.00,1018.00,1017.00,1017.50,585,697,1282.00
05/07/2004,09:29,1017.75,1017.75,1016.75,1017.50,1646,2416,4062.00
05/07/2004,09:30,1017.50,1018.50,1017.25,1017.75,1835,1310,3145.00
05/07/2004,09:31,1017.75,1018.00,1016.75,1016.75,419,1153,1572.00
05/07/2004,09:32,1016.75,1017.50,1016.75,1017.50,716,770,1486.00
05/07/2004,09:33,1017.50,1018.00,1017.50,1018.00,1517,652,2169.00
05/07/2004,09:34,1018.00,1018.25,1016.75,1017.00,612,937,1549.00
05/07/2004,09:35,1017.25,1017.50,1016.25,1016.25,920,2215,3135.00
05/07/2004,09:36,1016.50,1017.00,1016.00,1017.00,956,1028,1984.00
05/07/2004,09:37,1017.00,1017.50,1016.50,1016.75,1133,929,2062.00
05/07/2004,09:38,1017.00,1017.75,1016.25,1016.50,1135,2406,3541.00
05/07/2004,09:39,1016.50,1017.25,1016.50,1017.00,416,360,776.00
05/07/2004,09:40,1017.00,1017.50,1016.75,1017.00,1007,317,1324.00
05/07/2004,09:41,1017.00,1017.50,1016.75,1017.50,413,305,718.00
05/07/2004,09:42,1017.50,1017.50,1016.50,1017.25,1061,1583,2644.00
05/07/2004,09:43,1017.25,1018.25,1016.75,1017.75,3141,769,3910.00
05/07/2004,09:44,1018.00,1018.75,1017.75,1018.50,1563,578,2141.00
05/07/2004,09:45,1018.50,1019.50,1018.25,1018.75,2297,1576,3873.00
05/07/2004,09:46,1018.75,1019.00,1018.50,1019.00,1385,360,1745.00
05/07/2004,09:47,1019.00,1020.25,1018.75,1019.75,1639,1308,2947.00
05/07/2004,09:48,1019.50,1021.00,1019.50,1020.75,2626,1030,3656.00
05/07/2004,09:49,1020.75,1021.00,1020.00,1020.25,1282,1941,3223.00
05/07/2004,09:50,1020.25,1020.50,1020.00,1020.25,336,353,689.00
05/07/2004,09:51,1020.00,1020.50,1019.75,1020.00,792,1362,2154.00
05/07/2004,09:52,1020.00,1020.75,1019.75,1020.75,1359,307,1666.00
05/07/2004,09:53,1020.75,1021.00,1020.25,1020.25,663,730,1393.00
05/07/2004,09:54,1020.25,1020.75,1020.25,1020.25,258,427,685.00
05/07/2004,09:55,1020.25,1020.75,1019.50,1019.75,488,1302,1790.00
05/07/2004,09:56,1019.75,1019.75,1019.25,1019.25,195,995,1190.00
05/07/2004,09:57,1019.25,1019.50,1019.00,1019.00,454,740,1194.00
05/07/2004,09:58,1019.00,1019.25,1018.50,1019.00,1148,1538,2686.00
05/07/2004,09:59,1018.75,1019.25,1017.75,1018.00,362,2881,3243.00
05/07/2004,10:00,1018.00,1018.50,1017.75,1018.50,656,1161,1817.00
05/07/2004,10:01,1018.25,1018.75,1018.25,1018.25,1013,803,1816.00
05/07/2004,10:02,1018.25,1019.00,1018.25,1018.75,718,121,839.00
05/07/2004,10:03,1018.75,1019.00,1017.75,1017.75,126,2129,2255.00
05/07/2004,10:04,1017.75,1018.00,1016.75,1017.25,1284,2221,3505.00
05/07/2004,10:05,1017.25,1017.50,1016.25,1016.50,1045,2025,3070.00
05/07/2004,10:06,1016.50,1017.00,1015.75,1016.50,2961,2501,5462.00
05/07/2004,10:07,1016.75,1017.25,1016.50,1017.25,1097,592,1689.00
05/07/2004,10:08,1017.25,1017.50,1017.00,1017.25,525,386,911.00
05/07/2004,10:09,1017.00,1017.75,1017.00,1017.75,480,46,526.00
05/07/2004,10:10,1017.75,1017.75,1016.75,1017.00,113,854,967.00
05/07/2004,10:11,1017.00,1017.25,1016.50,1016.75,251,670,921.00
05/07/2004,10:12,1017.00,1017.25,1016.75,1017.25,180,216,396.00
05/07/2004,10:13,1017.25,1017.50,1017.00,1017.50,529,22,551.00
05/07/2004,10:14,1017.50,1017.50,1016.25,1016.50,216,1216,1432.00
05/07/2004,10:15,1016.50,1017.00,1016.00,1016.50,269,1092,1361.00
05/07/2004,10:16,1016.25,1017.00,1016.25,1017.00,343,117,460.00
05/07/2004,10:17,1017.00,1017.00,1016.75,1016.75,213,104,317.00
05/07/2004,10:18,1017.00,1017.00,1016.50,1017.00,194,232,426.00
05/07/2004,10:19,1017.00,1017.25,1016.25,1016.25,193,723,916.00
05/07/2004,10:20,1016.50,1017.00,1016.25,1017.00,348,28,376.00
05/07/2004,10:21,1017.00,1017.00,1016.50,1017.00,255,178,433.00
05/07/2004,10:22,1017.00,1017.00,1016.25,1016.50,139,606,745.00
05/07/2004,10:23,1016.50,1017.00,1016.25,1016.75,642,388,1030.00
05/07/2004,10:24,1016.50,1016.75,1016.25,1016.50,18,508,526.00
05/07/2004,10:25,1016.50,1017.25,1016.50,1017.00,814,127,941.00
05/07/2004,10:26,1017.00,1017.50,1016.75,1017.00,896,582,1478.00
05/07/2004,10:27,1017.00,1017.75,1017.00,1017.75,798,68,866.00
05/07/2004,10:28,1017.75,1017.75,1017.25,1017.75,459,195,654.00
05/07/2004,10:29,1017.50,1018.50,1017.50,1018.50,1348,135,1483.00
05/07/2004,10:30,1018.50,1018.75,1018.25,1018.75,1272,382,1654.00
05/07/2004,10:31,1018.75,1019.25,1018.50,1018.50,933,690,1623.00
05/07/2004,10:32,1018.75,1018.75,1018.25,1018.25,246,266,512.00
05/07/2004,10:33,1018.25,1018.50,1017.75,1017.75,327,1073,1400.00
05/07/2004,10:34,1018.00,1018.00,1017.75,1018.00,112,392,504.00
05/07/2004,10:35,1018.00,1018.25,1017.75,1018.25,271,14,285.00
05/07/2004,10:36,1018.25,1018.25,1017.25,1017.50,277,1010,1287.00
05/07/2004,10:37,1017.50,1018.50,1017.50,1018.25,1514,553,2067.00
05/07/2004,10:38,1018.25,1018.25,1017.50,1017.50,176,345,521.00
05/07/2004,10:39,1017.75,1018.25,1017.50,1017.75,509,312,821.00
05/07/2004,10:40,1017.75,1018.25,1017.75,1018.00,278,297,575.00
05/07/2004,10:41,1018.00,1018.25,1017.75,1018.25,610,110,720.00
05/07/2004,10:42,1018.25,1018.25,1018.00,1018.00,214,113,327.00
05/07/2004,10:43,1018.00,1018.25,1017.75,1017.75,136,135,271.00
05/07/2004,10:44,1017.75,1017.75,1017.00,1017.25,386,1881,2267.00
05/07/2004,10:45,1017.50,1017.50,1016.50,1016.75,61,702,763.00
05/07/2004,10:46,1016.75,1017.25,1016.50,1017.25,528,371,899.00
05/07/2004,10:47,1017.00,1017.50,1016.75,1017.00,155,142,297.00
05/07/2004,10:48,1017.00,1017.00,1016.25,1016.50,204,1175,1379.00
05/07/2004,10:49,1016.50,1016.75,1015.75,1015.75,759,1763,2522.00
05/07/2004,10:50,1015.75,1016.25,1015.50,1016.25,954,1041,1995.00
05/07/2004,10:51,1016.25,1016.50,1015.75,1016.50,960,304,1264.00
05/07/2004,10:52,1016.50,1016.50,1016.00,1016.25,334,741,1075.00
05/07/2004,10:53,1016.25,1016.50,1016.00,1016.50,250,275,525.00
05/07/2004,10:54,1016.50,1016.75,1016.25,1016.50,229,276,505.00
05/07/2004,10:55,1016.50,1016.75,1016.25,1016.50,260,87,347.00
05/07/2004,10:56,1016.50,1017.00,1016.25,1016.75,1293,169,1462.00
05/07/2004,10:57,1017.00,1017.25,1016.75,1017.00,274,175,449.00
05/07/2004,10:58,1017.00,1017.00,1016.50,1016.50,72,272,344.00
05/07/2004,10:59,1016.50,1016.75,1016.25,1016.25,178,924,1102.00
05/07/2004,11:00,1016.50,1017.00,1016.25,1017.00,484,30,514.00
05/07/2004,11:01,1017.00,1017.25,1016.50,1016.75,417,502,919.00
05/07/2004,11:02,1016.75,1017.00,1016.25,1016.50,143,328,471.00
05/07/2004,11:03,1016.25,1016.75,1016.25,1016.50,309,128,437.00
05/07/2004,11:04,1016.50,1016.75,1016.00,1016.00,184,983,1167.00
05/07/2004,11:05,1016.25,1016.25,1015.25,1015.25,82,1382,1464.00
05/07/2004,11:06,1015.50,1016.25,1015.25,1016.25,877,1043,1920.00
05/07/2004,11:07,1016.25,1016.25,1015.50,1015.50,172,368,540.00
05/07/2004,11:08,1015.75,1016.00,1015.50,1016.00,820,308,1128.00
05/07/2004,11:09,1016.00,1016.25,1015.75,1016.25,353,51,404.00
05/07/2004,11:10,1016.25,1016.25,1015.25,1015.50,274,756,1030.00
05/07/2004,11:11,1015.50,1015.50,1015.25,1015.25,236,358,594.00
05/07/2004,11:12,1015.50,1015.75,1015.50,1015.50,251,265,516.00
05/07/2004,11:13,1015.75,1015.75,1015.25,1015.25,55,249,304.00
05/07/2004,11:14,1015.50,1016.00,1015.25,1015.75,419,230,649.00
05/07/2004,11:15,1015.50,1015.50,1015.00,1015.00,623,1308,1931.00
05/07/2004,11:16,1015.00,1015.50,1015.00,1015.00,434,420,854.00
05/07/2004,11:17,1015.00,1015.25,1015.00,1015.25,63,600,663.00
05/07/2004,11:18,1015.00,1015.50,1015.00,1015.00,780,617,1397.00
05/07/2004,11:19,1015.25,1015.50,1015.00,1015.25,322,79,401.00
05/07/2004,11:20,1015.25,1015.75,1015.25,1015.75,208,152,360.00
05/07/2004,11:21,1015.75,1016.25,1015.75,1016.25,1672,105,1777.00
05/07/2004,11:22,1016.25,1016.25,1016.00,1016.25,518,30,548.00
05/07/2004,11:23,1016.25,1016.25,1015.75,1016.00,268,361,629.00
05/07/2004,11:24,1016.00,1016.50,1016.00,1016.50,553,35,588.00
05/07/2004,11:25,1016.25,1016.50,1015.75,1015.75,15,266,281.00
05/07/2004,11:26,1015.75,1016.25,1015.75,1016.00,177,128,305.00
05/07/2004,11:27,1016.25,1016.25,1015.75,1016.00,41,303,344.00
05/07/2004,11:28,1016.00,1016.00,1015.50,1015.50,85,315,400.00
05/07/2004,11:29,1015.75,1016.00,1015.75,1015.75,110,32,142.00
05/07/2004,11:30,1015.75,1015.75,1015.50,1015.50,39,114,153.00
05/07/2004,11:31,1015.50,1015.75,1015.25,1015.25,57,805,862.00
05/07/2004,11:32,1015.50,1015.50,1015.25,1015.50,290,184,474.00
05/07/2004,11:33,1015.25,1016.00,1015.25,1015.75,394,84,478.00
05/07/2004,11:34,1015.75,1016.00,1015.50,1015.75,81,36,117.00
05/07/2004,11:35,1015.75,1016.50,1015.75,1016.50,894,74,968.00
05/07/2004,11:36,1016.50,1016.75,1016.25,1016.75,712,198,910.00
05/07/2004,11:37,1016.50,1016.75,1016.50,1016.50,372,161,533.00
05/07/2004,11:38,1016.50,1016.75,1016.25,1016.50,469,425,894.00
05/07/2004,11:39,1016.50,1016.50,1016.00,1016.00,26,346,372.00
05/07/2004,11:40,1016.00,1016.25,1016.00,1016.25,15,281,296.00
05/07/2004,11:41,1016.00,1016.50,1016.00,1016.25,269,8,277.00
05/07/2004,11:42,1016.25,1016.50,1016.25,1016.25,2,346,348.00
05/07/2004,11:43,1016.25,1016.50,1016.25,1016.50,7,140,147.00
05/07/2004,11:44,1016.50,1016.50,1016.00,1016.50,85,108,193.00
05/07/2004,11:45,1016.50,1016.50,1016.00,1016.25,271,78,349.00
05/07/2004,11:46,1016.25,1017.25,1016.25,1017.00,1805,236,2041.00
05/07/2004,11:47,1017.00,1018.25,1017.00,1018.00,2208,590,2798.00
05/07/2004,11:48,1018.00,1018.25,1017.75,1018.25,753,502,1255.00
05/07/2004,11:49,1018.00,1018.25,1017.75,1018.00,420,130,550.00
05/07/2004,11:50,1018.00,1018.25,1017.50,1017.50,347,363,710.00
05/07/2004,11:51,1017.75,1018.00,1017.50,1017.50,221,128,349.00
05/07/2004,11:52,1017.50,1018.25,1017.50,1018.00,741,393,1134.00
05/07/2004,11:53,1018.00,1018.25,1017.50,1017.50,66,295,361.00
05/07/2004,11:54,1017.50,1018.25,1017.50,1018.25,883,374,1257.00
05/07/2004,11:55,1018.00,1018.50,1018.00,1018.00,509,323,832.00
05/07/2004,11:56,1018.00,1018.50,1017.75,1018.00,275,480,755.00
05/07/2004,11:57,1018.00,1018.25,1017.75,1017.75,314,550,864.00
05/07/2004,11:58,1017.75,1017.75,1017.25,1017.50,261,450,711.00
05/07/2004,11:59,1017.50,1017.50,1017.00,1017.25,211,505,716.00
05/07/2004,12:00,1017.25,1017.50,1017.25,1017.50,22,1,23.00
05/07/2004,12:01,1017.50,1017.50,1017.25,1017.50,435,8,443.00
05/07/2004,12:02,1017.75,1017.75,1017.25,1017.25,13,203,216.00
05/07/2004,12:03,1017.25,1017.50,1017.00,1017.25,204,224,428.00
05/07/2004,12:04,1017.25,1018.00,1017.25,1018.00,870,289,1159.00
05/07/2004,12:05,1018.00,1018.00,1017.50,1018.00,221,222,443.00
05/07/2004,12:06,1018.00,1018.25,1017.75,1018.25,879,59,938.00
05/07/2004,12:07,1018.25,1018.50,1018.00,1018.25,803,428,1231.00
05/07/2004,12:08,1018.25,1018.50,1017.75,1018.25,365,572,937.00
05/07/2004,12:09,1018.25,1018.50,1018.00,1018.25,87,234,321.00
05/07/2004,12:10,1018.25,1018.50,1018.00,1018.25,145,253,398.00
05/07/2004,12:11,1018.25,1018.50,1017.75,1018.25,311,213,524.00
05/07/2004,12:12,1018.50,1018.50,1018.25,1018.50,384,37,421.00
05/07/2004,12:13,1018.50,1018.50,1018.00,1018.25,483,160,643.00
05/07/2004,12:14,1018.25,1018.75,1018.00,1018.50,658,10,668.00
05/07/2004,12:15,1018.50,1018.75,1018.00,1018.25,14,298,312.00
05/07/2004,12:16,1018.25,1018.25,1017.75,1017.75,53,311,364.00
05/07/2004,12:17,1018.00,1018.00,1017.75,1018.00,350,89,439.00
05/07/2004,12:18,1018.00,1018.25,1017.75,1017.75,115,272,387.00
05/07/2004,12:19,1018.00,1018.00,1017.25,1017.50,12,1115,1127.00
05/07/2004,12:20,1017.25,1017.50,1017.00,1017.25,27,360,387.00
05/07/2004,12:21,1017.00,1017.25,1016.75,1016.75,332,676,1008.00
05/07/2004,12:22,1017.00,1017.00,1016.50,1016.75,155,599,754.00
05/07/2004,12:23,1016.75,1017.00,1016.50,1016.75,368,495,863.00
05/07/2004,12:24,1017.00,1017.75,1017.00,1017.00,610,396,1006.00
05/07/2004,12:25,1017.00,1017.00,1016.50,1016.50,102,471,573.00
05/07/2004,12:26,1016.75,1016.75,1016.50,1016.75,150,35,185.00
05/07/2004,12:27,1016.75,1017.00,1016.50,1016.75,432,62,494.00
05/07/2004,12:28,1016.75,1017.00,1016.50,1016.75,167,148,315.00
05/07/2004,12:29,1016.75,1016.75,1016.50,1016.75,71,165,236.00
05/07/2004,12:30,1016.75,1016.75,1016.75,1016.75,37,0,37.00
05/07/2004,12:31,1016.75,1016.75,1016.50,1016.50,23,179,202.00
05/07/2004,12:32,1016.75,1016.75,1016.50,1016.75,18,30,48.00
05/07/2004,12:33,1016.75,1016.75,1016.25,1016.50,30,382,412.00
05/07/2004,12:34,1016.25,1017.00,1016.25,1017.00,746,137,883.00
05/07/2004,12:35,1016.75,1017.25,1016.25,1016.25,406,1094,1500.00
05/07/2004,12:36,1016.25,1016.25,1015.75,1016.00,110,1214,1324.00
05/07/2004,12:37,1016.00,1016.25,1015.75,1016.00,438,273,711.00
05/07/2004,12:38,1016.00,1016.25,1015.75,1016.00,221,372,593.00
05/07/2004,12:39,1016.00,1016.25,1015.75,1016.00,121,169,290.00
05/07/2004,12:40,1015.75,1016.75,1015.75,1016.50,689,46,735.00
05/07/2004,12:41,1016.50,1016.75,1016.25,1016.50,502,356,858.00
05/07/2004,12:42,1016.50,1016.50,1016.25,1016.50,45,190,235.00
05/07/2004,12:43,1016.50,1016.50,1015.50,1015.50,152,1326,1478.00
05/07/2004,12:44,1015.75,1015.75,1015.00,1015.00,368,2046,2414.00
05/07/2004,12:45,1015.00,1015.25,1014.75,1015.00,317,1670,1987.00
05/07/2004,12:46,1014.75,1015.00,1014.00,1014.25,433,1903,2336.00
05/07/2004,12:47,1014.00,1014.25,1014.00,1014.25,520,1036,1556.00
05/07/2004,12:48,1014.25,1014.75,1014.00,1014.50,665,499,1164.00
05/07/2004,12:49,1014.75,1014.75,1014.25,1014.25,30,699,729.00
05/07/2004,12:50,1014.25,1014.50,1014.00,1014.50,139,324,463.00
05/07/2004,12:51,1014.50,1014.50,1014.00,1014.00,53,503,556.00
05/07/2004,12:52,1014.00,1014.25,1013.75,1013.75,84,944,1028.00
05/07/2004,12:53,1014.00,1014.00,1013.25,1013.25,820,1749,2569.00
05/07/2004,12:54,1013.25,1013.25,1012.25,1012.75,1187,3416,4603.00
05/07/2004,12:55,1012.75,1013.25,1012.50,1012.75,1143,1384,2527.00
05/07/2004,12:56,1012.75,1012.75,1012.00,1012.00,542,1846,2388.00
05/07/2004,12:57,1012.25,1012.25,1011.25,1011.25,1210,3306,4516.00
05/07/2004,12:58,1011.25,1011.50,1010.50,1010.75,1102,3197,4299.00
05/07/2004,12:59,1010.75,1011.25,1010.25,1011.00,1663,2877,4540.00
05/07/2004,13:00,1011.25,1011.75,1011.00,1011.50,2346,2073,4419.00
05/07/2004,13:01,1011.75,1012.50,1011.50,1012.50,1992,445,2437.00
05/07/2004,13:02,1012.50,1012.50,1011.75,1011.75,452,1111,1563.00
05/07/2004,13:03,1011.75,1012.25,1011.75,1012.00,415,170,585.00
05/07/2004,13:04,1012.25,1012.25,1011.50,1011.50,222,576,798.00
05/07/2004,13:05,1011.50,1011.75,1010.75,1011.00,331,1487,1818.00
05/07/2004,13:06,1010.75,1011.00,1010.50,1010.50,326,1433,1759.00
05/07/2004,13:07,1010.75,1010.75,1008.75,1009.75,1645,6347,7992.00
05/07/2004,13:08,1009.75,1010.00,1009.25,1009.25,1151,1794,2945.00
05/07/2004,13:09,1009.50,1009.50,1008.75,1009.50,1148,1048,2196.00
05/07/2004,13:10,1009.50,1010.25,1009.25,1010.25,1850,541,2391.00
05/07/2004,13:11,1010.25,1010.50,1009.50,1010.00,1313,1308,2621.00
05/07/2004,13:12,1010.00,1010.50,1010.00,1010.25,369,966,1335.00
05/07/2004,13:13,1010.00,1010.00,1009.00,1009.00,447,2310,2757.00
05/07/2004,13:14,1009.00,1009.25,1008.25,1008.50,1483,3385,4868.00
05/07/2004,13:15,1008.50,1009.25,1008.25,1008.50,1171,1596,2767.00
05/07/2004,13:16,1008.50,1008.75,1007.50,1007.50,1948,5073,7021.00
05/07/2004,13:17,1007.50,1007.75,1006.25,1006.75,2465,4266,6731.00
05/07/2004,13:18,1006.50,1007.75,1006.00,1006.75,2210,3486,5696.00
05/07/2004,13:19,1006.75,1007.25,1006.50,1007.25,1085,1014,2099.00
05/07/2004,13:20,1007.25,1007.50,1006.75,1007.25,1625,1827,3452.00
05/07/2004,13:21,1007.25,1007.75,1007.00,1007.25,1842,1786,3628.00
05/07/2004,13:22,1007.25,1008.00,1007.00,1007.75,1378,587,1965.00
05/07/2004,13:23,1007.75,1008.50,1007.75,1008.50,3313,1214,4527.00
05/07/2004,13:24,1008.50,1008.75,1008.25,1008.25,1352,656,2008.00
05/07/2004,13:25,1008.25,1008.75,1008.25,1008.50,1567,649,2216.00
05/07/2004,13:26,1008.25,1008.50,1008.00,1008.25,323,638,961.00
05/07/2004,13:27,1008.25,1008.75,1008.00,1008.50,879,124,1003.00
05/07/2004,13:28,1008.75,1009.25,1008.25,1008.50,1216,1086,2302.00
05/07/2004,13:29,1008.50,1008.75,1008.25,1008.75,1078,203,1281.00
05/07/2004,13:30,1008.50,1008.75,1008.25,1008.75,223,290,513.00
05/07/2004,13:31,1008.75,1009.50,1008.50,1009.50,1521,454,1975.00
05/07/2004,13:32,1009.50,1009.75,1009.00,1009.25,1180,835,2015.00
05/07/2004,13:33,1009.25,1009.75,1009.25,1009.75,921,88,1009.00
05/07/2004,13:34,1009.75,1009.75,1009.50,1009.50,1004,316,1320.00
05/07/2004,13:35,1009.50,1010.00,1009.50,1009.75,1045,1078,2123.00
05/07/2004,13:36,1010.00,1010.00,1008.75,1009.00,891,2316,3207.00
05/07/2004,13:37,1008.75,1009.25,1008.00,1008.25,1027,2258,3285.00
05/07/2004,13:38,1008.25,1009.00,1008.00,1009.00,1005,511,1516.00
05/07/2004,13:39,1009.00,1009.00,1008.50,1008.50,57,983,1040.00
05/07/2004,13:40,1008.50,1008.75,1007.50,1007.50,426,2986,3412.00
05/07/2004,13:41,1007.50,1007.75,1007.25,1007.25,675,736,1411.00
05/07/2004,13:42,1007.25,1007.75,1006.75,1007.50,1258,1887,3145.00
05/07/2004,13:43,1007.50,1008.50,1007.50,1008.50,1811,331,2142.00
05/07/2004,13:44,1008.50,1009.50,1008.25,1009.00,2360,1081,3441.00
05/07/2004,13:45,1008.75,1009.25,1008.75,1009.00,367,192,559.00
05/07/2004,13:46,1008.75,1009.75,1008.75,1009.50,929,447,1376.00
05/07/2004,13:47,1009.25,1009.50,1008.50,1009.25,1040,639,1679.00
05/07/2004,13:48,1009.25,1009.50,1008.50,1008.75,236,732,968.00
05/07/2004,13:49,1008.50,1009.00,1008.50,1008.75,644,594,1238.00
05/07/2004,13:50,1009.00,1009.25,1009.00,1009.00,375,452,827.00
05/07/2004,13:51,1008.75,1009.25,1008.50,1009.00,684,509,1193.00
05/07/2004,13:52,1009.00,1009.75,1009.00,1009.75,818,399,1217.00
05/07/2004,13:53,1009.75,1010.75,1009.50,1010.50,3839,985,4824.00
05/07/2004,13:54,1010.75,1011.50,1010.25,1011.25,4286,2016,6302.00
05/07/2004,13:55,1011.50,1012.25,1011.50,1011.50,2545,2374,4919.00
05/07/2004,13:56,1011.50,1011.75,1011.00,1011.00,742,1597,2339.00
05/07/2004,13:57,1011.00,1011.50,1010.25,1010.50,1145,2573,3718.00
05/07/2004,13:58,1010.25,1010.75,1009.50,1009.50,429,1625,2054.00
05/07/2004,13:59,1009.50,1010.00,1008.50,1008.50,992,3689,4681.00
05/07/2004,14:00,1008.50,1009.75,1008.50,1009.50,1416,1546,2962.00
05/07/2004,14:01,1009.25,1010.50,1009.25,1010.00,1139,893,2032.00
05/07/2004,14:02,1010.25,1010.75,1009.75,1009.75,1213,1610,2823.00
05/07/2004,14:03,1009.75,1010.50,1009.75,1010.50,1251,264,1515.00
05/07/2004,14:04,1010.50,1010.50,1008.75,1009.50,1673,3066,4739.00
05/07/2004,14:05,1009.25,1009.25,1007.75,1008.25,1099,3138,4237.00
05/07/2004,14:06,1008.00,1009.25,1008.00,1009.00,1505,648,2153.00
05/07/2004,14:07,1009.00,1009.25,1008.00,1008.50,470,1674,2144.00
05/07/2004,14:08,1008.75,1008.75,1007.75,1008.50,1061,1700,2761.00
05/07/2004,14:09,1008.75,1009.75,1008.25,1009.75,1066,368,1434.00
05/07/2004,14:10,1009.75,1009.75,1009.00,1009.00,532,1382,1914.00
05/07/2004,14:11,1009.00,1009.75,1008.75,1009.75,353,234,587.00
05/07/2004,14:12,1009.75,1010.50,1009.50,1010.25,1973,859,2832.00
05/07/2004,14:13,1010.00,1010.25,1009.75,1009.75,346,491,837.00
05/07/2004,14:14,1009.75,1009.75,1008.75,1008.75,332,900,1232.00
05/07/2004,14:15,1008.75,1009.00,1008.00,1009.00,1093,1922,3015.00
05/07/2004,14:16,1009.00,1009.75,1008.50,1008.50,536,1079,1615.00
05/07/2004,14:17,1008.50,1009.00,1008.25,1008.25,428,442,870.00
05/07/2004,14:18,1008.25,1008.75,1008.25,1008.50,440,193,633.00
05/07/2004,14:19,1008.50,1008.75,1008.25,1008.50,202,726,928.00
05/07/2004,14:20,1008.50,1009.00,1007.75,1008.25,1544,3817,5361.00
05/07/2004,14:21,1008.25,1008.50,1008.00,1008.00,220,529,749.00
05/07/2004,14:22,1008.00,1008.00,1007.50,1007.75,223,1511,1734.00
05/07/2004,14:23,1007.75,1007.75,1006.75,1007.25,1554,2224,3778.00
05/07/2004,14:24,1007.50,1007.75,1006.50,1007.50,2091,2204,4295.00
05/07/2004,14:25,1007.25,1007.50,1006.00,1006.75,1988,3348,5336.00
05/07/2004,14:26,1006.75,1006.75,1005.50,1006.00,2060,3399,5459.00
05/07/2004,14:27,1006.00,1006.50,1006.00,1006.50,653,1113,1766.00
05/07/2004,14:28,1006.25,1007.25,1006.25,1007.00,1306,559,1865.00
05/07/2004,14:29,1007.00,1007.25,1006.75,1007.00,478,852,1330.00
05/07/2004,14:30,1007.00,1007.50,1006.50,1006.75,1106,721,1827.00
05/07/2004,14:31,1006.75,1007.25,1006.75,1007.25,465,324,789.00
05/07/2004,14:32,1007.25,1008.75,1006.75,1008.50,3079,503,3582.00
05/07/2004,14:33,1008.50,1008.75,1008.00,1008.25,1652,1013,2665.00
05/07/2004,14:34,1008.25,1008.50,1007.75,1008.50,640,900,1540.00
05/07/2004,14:35,1008.50,1008.75,1007.75,1007.75,389,1581,1970.00
05/07/2004,14:36,1007.75,1008.50,1007.50,1007.75,905,655,1560.00
05/07/2004,14:37,1007.75,1008.00,1007.50,1007.75,284,348,632.00
05/07/2004,14:38,1008.00,1008.25,1007.50,1008.00,478,443,921.00
05/07/2004,14:39,1008.25,1008.75,1008.00,1008.25,969,782,1751.00
05/07/2004,14:40,1008.25,1008.50,1008.00,1008.25,263,612,875.00
05/07/2004,14:41,1008.25,1008.75,1008.25,1008.50,469,786,1255.00
05/07/2004,14:42,1008.50,1009.50,1008.00,1008.50,3458,1981,5439.00
05/07/2004,14:43,1008.50,1008.75,1008.00,1008.50,1308,1139,2447.00
05/07/2004,14:44,1008.25,1009.50,1008.25,1009.50,2462,238,2700.00
05/07/2004,14:45,1009.50,1009.75,1009.25,1009.50,1991,1297,3288.00
05/07/2004,14:46,1009.50,1009.75,1009.25,1009.50,849,478,1327.00
05/07/2004,14:47,1009.50,1009.75,1009.00,1009.00,546,1062,1608.00
05/07/2004,14:48,1009.00,1009.25,1008.50,1008.75,474,1340,1814.00
05/07/2004,14:49,1008.75,1009.00,1008.00,1008.25,806,1825,2631.00
05/07/2004,14:50,1008.25,1008.75,1007.75,1008.25,1472,2070,3542.00
05/07/2004,14:51,1008.00,1008.25,1007.50,1007.50,788,1352,2140.00
05/07/2004,14:52,1007.75,1007.75,1007.00,1007.25,1585,3034,4619.00
05/07/2004,14:53,1007.00,1007.75,1007.00,1007.50,2187,1752,3939.00
05/07/2004,14:54,1007.50,1007.75,1007.25,1007.25,1040,420,1460.00
05/07/2004,14:55,1007.25,1007.50,1006.50,1006.50,430,4450,4880.00
05/07/2004,14:56,1006.50,1006.50,1005.75,1005.75,955,3994,4949.00
05/07/2004,14:57,1006.00,1006.00,1005.25,1005.50,2310,4377,6687.00
05/07/2004,14:58,1005.25,1005.75,1005.00,1005.50,2293,1712,4005.00
05/07/2004,14:59,1005.25,1005.75,1005.00,1005.75,1224,1685,2909.00
05/07/2004,15:00,1005.50,1005.75,1005.00,1005.50,1838,2346,4184.00
05/07/2004,15:01,1005.50,1006.50,1005.50,1005.75,4989,3053,8042.00
05/07/2004,15:02,1005.50,1005.75,1005.00,1005.25,920,1859,2779.00
05/07/2004,15:03,1005.25,1005.75,1005.00,1005.50,1672,911,2583.00
05/07/2004,15:04,1005.50,1005.50,1005.00,1005.00,617,1056,1673.00
05/07/2004,15:05,1005.25,1005.25,1004.75,1004.75,1635,2509,4144.00
05/07/2004,15:06,1004.75,1005.50,1004.75,1005.25,1433,1353,2786.00
05/07/2004,15:07,1005.25,1005.50,1005.00,1005.50,1400,108,1508.00
05/07/2004,15:08,1005.50,1005.50,1004.50,1004.75,1475,1997,3472.00
05/07/2004,15:09,1004.75,1004.75,1004.25,1004.50,1538,1350,2888.00
05/07/2004,15:10,1004.25,1004.75,1004.25,1004.50,857,1024,1881.00
05/07/2004,15:11,1004.50,1004.75,1004.00,1004.25,1235,2238,3473.00
05/07/2004,15:12,1004.25,1004.75,1004.00,1004.25,1021,807,1828.00
05/07/2004,15:13,1004.00,1004.25,1003.75,1003.75,618,1410,2028.00
05/07/2004,15:14,1003.75,1004.00,1002.75,1003.25,1599,3526,5125.00
05/07/2004,15:15,1003.00,1003.75,1002.25,1002.50,3684,2684,6368.00
05/07/2004,15:16,1002.50,1003.00,1002.25,1002.25,64,135,199.00
05/09/2004,17:31,1002.75,1003.00,1002.50,1002.75,102,51,153.00
05/09/2004,17:32,1002.75,1003.25,1002.75,1003.00,56,23,79.00
05/09/2004,17:33,1003.00,1003.25,1002.75,1003.25,10,36,46.00
05/09/2004,17:34,1003.00,1003.00,1003.00,1003.00,0,1,1.00
05/09/2004,17:35,1003.00,1003.00,1003.00,1003.00,0,1,1.00
05/09/2004,17:36,1003.25,1003.25,1003.00,1003.00,2,4,6.00
05/09/2004,17:37,1003.00,1003.25,1003.00,1003.00,1,43,44.00
05/09/2004,17:38,1002.75,1002.75,1002.75,1002.75,0,14,14.00
05/09/2004,17:39,1003.00,1003.25,1003.00,1003.25,15,0,15.00
05/09/2004,17:42,1003.25,1003.25,1003.25,1003.25,54,0,54.00
05/09/2004,17:43,1003.00,1003.50,1003.00,1003.25,14,7,21.00
05/09/2004,17:44,1003.50,1003.50,1003.00,1003.25,5,3,8.00
05/09/2004,17:45,1003.25,1003.25,1003.25,1003.25,21,0,21.00
05/09/2004,17:46,1003.25,1003.25,1003.00,1003.00,22,23,45.00
05/09/2004,17:47,1003.00,1003.00,1003.00,1003.00,0,1,1.00
05/09/2004,17:48,1003.00,1003.25,1003.00,1003.25,1,2,3.00
05/09/2004,17:49,1003.25,1003.50,1003.00,1003.50,30,11,41.00
05/09/2004,17:50,1003.50,1003.50,1003.50,1003.50,3,0,3.00
05/09/2004,17:51,1003.25,1003.50,1003.25,1003.25,1,7,8.00
05/09/2004,17:52,1003.25,1003.25,1003.25,1003.25,0,14,14.00
05/09/2004,17:53,1003.00,1003.00,1003.00,1003.00,0,3,3.00
05/09/2004,17:54,1003.25,1003.25,1003.25,1003.25,2,0,2.00
05/09/2004,17:55,1003.25,1003.25,1003.00,1003.00,17,11,28.00
05/09/2004,17:56,1003.25,1003.25,1003.25,1003.25,13,0,13.00
05/09/2004,17:57,1003.25,1003.25,1003.25,1003.25,17,0,17.00
05/09/2004,17:58,1003.00,1003.50,1003.00,1003.25,32,11,43.00
05/09/2004,17:59,1003.25,1003.50,1003.25,1003.50,52,2,54.00
05/09/2004,18:00,1003.50,1003.50,1003.50,1003.50,50,0,50.00
05/09/2004,18:01,1003.50,1003.50,1003.50,1003.50,13,0,13.00
05/09/2004,18:02,1003.50,1003.75,1003.50,1003.75,35,0,35.00
05/09/2004,18:03,1003.75,1004.00,1003.75,1003.75,45,2,47.00
05/09/2004,18:04,1003.50,1003.75,1003.50,1003.75,2,12,14.00
05/09/2004,18:05,1003.75,1003.75,1003.75,1003.75,23,0,23.00
05/09/2004,18:06,1003.50,1003.50,1003.50,1003.50,0,13,13.00
05/09/2004,18:07,1003.50,1003.50,1003.50,1003.50,0,15,15.00
05/09/2004,18:09,1003.75,1003.75,1003.75,1003.75,3,0,3.00
05/09/2004,18:11,1003.75,1003.75,1003.75,1003.75,5,0,5.00
05/09/2004,18:12,1003.75,1003.75,1003.25,1003.25,25,15,40.00
05/09/2004,18:14,1003.25,1003.25,1003.25,1003.25,0,1,1.00
05/09/2004,18:15,1003.25,1003.25,1003.25,1003.25,0,1,1.00
05/09/2004,18:16,1003.25,1003.25,1003.25,1003.25,0,25,25.00
05/09/2004,18:20,1003.25,1003.25,1003.25,1003.25,0,1,1.00
05/09/2004,18:21,1003.50,1003.50,1003.50,1003.50,1,0,1.00
05/09/2004,18:22,1003.50,1003.75,1003.50,1003.75,12,0,12.00
05/09/2004,18:23,1003.75,1003.75,1003.75,1003.75,3,0,3.00
05/09/2004,18:24,1003.75,1003.75,1003.75,1003.75,6,0,6.00
05/09/2004,18:26,1003.75,1003.75,1003.50,1003.50,1,1,2.00
05/09/2004,18:31,1003.75,1003.75,1003.50,1003.50,7,1,8.00
05/09/2004,18:32,1003.50,1003.50,1003.50,1003.50,0,5,5.00
05/09/2004,18:33,1003.50,1003.50,1003.50,1003.50,0,1,1.00
05/09/2004,18:34,1003.50,1003.75,1003.50,1003.75,1,1,2.00
05/09/2004,18:35,1003.50,1003.50,1003.25,1003.25,0,35,35.00
05/09/2004,18:36,1003.50,1003.50,1003.50,1003.50,47,0,47.00
05/09/2004,18:38,1003.75,1003.75,1003.75,1003.75,2,0,2.00
05/09/2004,18:39,1003.75,1003.75,1003.75,1003.75,31,0,31.00
05/09/2004,18:40,1003.75,1003.75,1003.75,1003.75,1,0,1.00
05/09/2004,18:41,1003.75,1003.75,1003.50,1003.50,1,5,6.00
05/09/2004,18:42,1003.75,1003.75,1003.50,1003.50,1,2,3.00
05/09/2004,18:43,1003.25,1003.75,1003.25,1003.75,4,1,5.00
05/09/2004,18:45,1003.50,1003.50,1003.50,1003.50,0,1,1.00
05/09/2004,18:46,1003.75,1003.75,1003.25,1003.50,6,1,7.00
05/09/2004,18:47,1003.50,1003.50,1003.50,1003.50,8,0,8.00
05/09/2004,18:48,1003.75,1003.75,1003.75,1003.75,1,0,1.00
05/09/2004,18:51,1003.50,1003.50,1003.50,1003.50,0,10,10.00
05/09/2004,18:52,1003.50,1003.50,1003.50,1003.50,0,1,1.00
05/09/2004,18:53,1003.50,1003.50,1003.50,1003.50,0,1,1.00
05/09/2004,18:54,1003.75,1003.75,1003.75,1003.75,1,0,1.00
05/09/2004,18:55,1003.50,1003.50,1003.50,1003.50,0,3,3.00
05/09/2004,18:57,1003.50,1003.50,1003.50,1003.50,0,2,2.00
05/09/2004,18:58,1003.25,1003.75,1003.25,1003.50,6,6,12.00
05/09/2004,18:59,1003.50,1003.75,1003.50,1003.75,5,2,7.00
05/09/2004,19:01,1003.75,1003.75,1003.75,1003.75,1,0,1.00
05/09/2004,19:02,1003.50,1003.50,1003.50,1003.50,0,12,12.00
05/09/2004,19:07,1003.75,1003.75,1003.50,1003.50,2,1,3.00
05/09/2004,19:09,1003.50,1003.75,1003.50,1003.75,1,1,2.00
05/09/2004,19:10,1003.75,1003.75,1003.75,1003.75,2,0,2.00
05/09/2004,19:11,1003.50,1003.75,1003.50,1003.75,5,15,20.00
05/09/2004,19:12,1003.50,1003.50,1003.50,1003.50,0,2,2.00
05/09/2004,19:13,1003.50,1003.50,1003.50,1003.50,0,2,2.00
05/09/2004,19:14,1003.75,1003.75,1003.75,1003.75,1,0,1.00
05/09/2004,19:19,1003.75,1003.75,1003.50,1003.50,5,1,6.00
05/09/2004,19:20,1003.75,1003.75,1003.75,1003.75,4,0,4.00
05/09/2004,19:21,1003.50,1003.50,1003.50,1003.50,0,5,5.00
05/09/2004,19:23,1003.75,1003.75,1003.75,1003.75,5,0,5.00
05/09/2004,19:24,1003.75,1004.50,1003.75,1004.00,136,2,138.00
05/09/2004,19:25,1004.25,1004.25,1004.25,1004.25,2,0,2.00
05/09/2004,19:26,1004.25,1004.50,1004.25,1004.50,3,0,3.00
05/09/2004,19:27,1004.50,1004.50,1004.50,1004.50,3,0,3.00
05/09/2004,19:28,1004.50,1004.50,1004.50,1004.50,11,0,11.00
05/09/2004,19:29,1004.50,1004.75,1004.25,1004.25,11,2,13.00
05/09/2004,19:30,1004.50,1004.50,1004.50,1004.50,6,0,6.00
05/09/2004,19:31,1004.50,1004.50,1004.25,1004.50,4,5,9.00
05/09/2004,19:32,1004.50,1004.50,1004.50,1004.50,5,0,5.00
05/09/2004,19:33,1004.50,1004.75,1004.50,1004.50,31,4,35.00
05/09/2004,19:34,1004.25,1004.25,1004.25,1004.25,0,6,6.00
05/09/2004,19:36,1004.25,1004.25,1004.00,1004.25,1,17,18.00
05/09/2004,19:39,1004.00,1004.00,1003.75,1004.00,3,75,78.00
05/09/2004,19:41,1003.75,1003.75,1003.75,1003.75,0,3,3.00
05/09/2004,19:44,1004.00,1004.00,1003.75,1003.75,5,2,7.00
05/09/2004,19:45,1003.75,1003.75,1003.75,1003.75,0,1,1.00
05/09/2004,19:46,1003.75,1003.75,1003.75,1003.75,0,8,8.00
05/09/2004,19:47,1003.75,1003.75,1003.75,1003.75,0,29,29.00
05/09/2004,19:49,1003.75,1003.75,1003.75,1003.75,0,15,15.00
05/09/2004,19:51,1003.50,1003.75,1003.50,1003.75,21,2,23.00
05/09/2004,19:52,1003.75,1003.75,1003.75,1003.75,1,0,1.00
05/09/2004,19:53,1003.50,1003.75,1003.50,1003.75,25,1,26.00
05/09/2004,19:54,1003.75,1003.75,1003.75,1003.75,1,0,1.00
05/09/2004,19:55,1003.50,1003.50,1003.50,1003.50,0,13,13.00
05/09/2004,19:56,1003.25,1003.50,1003.25,1003.50,1,1,2.00
05/09/2004,19:57,1003.50,1003.50,1003.50,1003.50,2,0,2.00
05/09/2004,19:58,1003.25,1003.25,1003.25,1003.25,0,10,10.00
05/09/2004,19:59,1003.50,1003.50,1003.25,1003.50,4,1,5.00
05/09/2004,20:00,1003.25,1003.25,1003.25,1003.25,0,51,51.00
05/09/2004,20:02,1003.25,1003.25,1003.25,1003.25,0,6,6.00
05/09/2004,20:03,1003.50,1003.50,1003.50,1003.50,3,0,3.00
05/09/2004,20:07,1003.25,1003.25,1003.25,1003.25,0,1,1.00
05/09/2004,20:11,1003.25,1003.25,1003.25,1003.25,0,2,2.00
05/09/2004,20:12,1003.25,1003.25,1003.25,1003.25,0,1,1.00
05/09/2004,20:13,1003.25,1003.25,1003.25,1003.25,0,14,14.00
05/09/2004,20:15,1003.25,1003.25,1003.00,1003.00,0,52,52.00
05/09/2004,20:16,1003.00,1003.00,1002.75,1002.75,11,25,36.00
05/09/2004,20:17,1003.00,1003.00,1002.75,1002.75,1,1,2.00
05/09/2004,20:18,1003.00,1003.00,1003.00,1003.00,5,0,5.00
05/09/2004,20:19,1003.00,1003.00,1003.00,1003.00,3,0,3.00
05/09/2004,20:20,1002.75,1003.00,1002.75,1003.00,12,10,22.00
05/09/2004,20:23,1003.00,1003.00,1003.00,1003.00,44,0,44.00
05/09/2004,20:24,1003.00,1003.00,1003.00,1003.00,10,0,10.00
05/09/2004,20:25,1003.00,1003.00,1003.00,1003.00,2,0,2.00
05/09/2004,20:26,1002.75,1002.75,1002.75,1002.75,0,25,25.00
05/09/2004,20:27,1002.75,1002.75,1002.75,1002.75,0,27,27.00
05/09/2004,20:28,1002.75,1002.75,1002.75,1002.75,0,25,25.00
05/09/2004,20:29,1002.75,1002.75,1002.75,1002.75,0,100,100.00
05/09/2004,20:30,1002.75,1002.75,1002.75,1002.75,0,27,27.00
05/09/2004,20:31,1002.75,1002.75,1002.50,1002.75,7,41,48.00
05/09/2004,20:32,1002.50,1002.50,1002.50,1002.50,0,3,3.00
05/09/2004,20:33,1002.50,1002.50,1002.50,1002.50,0,10,10.00
05/09/2004,20:34,1002.75,1002.75,1002.50,1002.50,1,6,7.00
05/09/2004,20:35,1002.50,1002.75,1002.50,1002.75,1,6,7.00
05/09/2004,20:36,1002.50,1002.75,1002.50,1002.50,1,4,5.00
05/09/2004,20:38,1002.50,1002.50,1002.50,1002.50,0,2,2.00
05/09/2004,20:39,1002.50,1003.00,1002.50,1002.75,75,2,77.00
05/09/2004,20:40,1002.75,1003.00,1002.75,1003.00,6,1,7.00
05/09/2004,20:42,1003.00,1003.00,1003.00,1003.00,6,0,6.00
05/09/2004,20:43,1003.00,1003.00,1003.00,1003.00,5,0,5.00
05/09/2004,20:44,1003.00,1003.00,1003.00,1003.00,1,0,1.00
05/09/2004,20:46,1002.75,1002.75,1002.75,1002.75,0,49,49.00
05/09/2004,20:47,1002.75,1002.75,1002.75,1002.75,0,27,27.00
05/09/2004,20:48,1002.75,1003.00,1002.75,1003.00,1,1,2.00
05/09/2004,20:49,1002.75,1002.75,1002.50,1002.75,5,5,10.00
05/09/2004,20:50,1002.75,1002.75,1002.75,1002.75,10,0,10.00
05/09/2004,20:51,1002.75,1002.75,1002.75,1002.75,1,0,1.00
05/09/2004,20:52,1002.75,1002.75,1002.75,1002.75,25,0,25.00
05/09/2004,20:53,1002.75,1002.75,1002.75,1002.75,1,0,1.00
05/09/2004,20:55,1003.00,1003.00,1003.00,1003.00,4,0,4.00
05/09/2004,20:56,1002.75,1002.75,1002.75,1002.75,0,5,5.00
05/09/2004,20:57,1002.75,1003.00,1002.75,1002.75,1,36,37.00
05/09/2004,20:58,1002.50,1002.75,1002.50,1002.50,20,83,103.00
05/09/2004,20:59,1002.75,1002.75,1002.25,1002.75,4,7,11.00
05/09/2004,21:00,1002.75,1002.75,1002.75,1002.75,1,0,1.00
05/09/2004,21:02,1002.50,1002.75,1002.50,1002.75,1,5,6.00
05/09/2004,21:04,1002.75,1002.75,1002.50,1002.50,2,1,3.00
05/09/2004,21:05,1002.75,1002.75,1002.50,1002.50,8,8,16.00
05/09/2004,21:06,1002.75,1002.75,1002.75,1002.75,2,0,2.00
05/09/2004,21:08,1002.50,1002.50,1002.50,1002.50,0,8,8.00
05/09/2004,21:09,1002.75,1002.75,1002.50,1002.50,2,3,5.00
05/09/2004,21:10,1002.50,1002.50,1002.25,1002.50,6,4,10.00
05/09/2004,21:12,1002.50,1002.50,1002.50,1002.50,9,0,9.00
05/09/2004,21:13,1002.75,1002.75,1002.75,1002.75,2,0,2.00
05/09/2004,21:14,1002.75,1002.75,1002.50,1002.50,1,1,2.00
05/09/2004,21:15,1002.50,1002.50,1002.25,1002.50,8,9,17.00
05/09/2004,21:16,1002.50,1002.50,1002.25,1002.50,7,1,8.00
05/09/2004,21:19,1002.50,1002.50,1002.50,1002.50,5,0,5.00
05/09/2004,21:20,1002.50,1002.50,1002.50,1002.50,6,0,6.00
05/09/2004,21:21,1002.50,1002.50,1002.50,1002.50,2,0,2.00
05/09/2004,21:23,1002.25,1002.50,1002.25,1002.50,1,1,2.00
05/09/2004,21:25,1002.50,1002.50,1002.50,1002.50,12,0,12.00
05/09/2004,21:27,1002.50,1002.50,1002.50,1002.50,16,0,16.00
05/09/2004,21:28,1002.50,1002.50,1002.25,1002.25,1,1,2.00
05/09/2004,21:29,1002.25,1002.25,1002.25,1002.25,0,111,111.00
05/09/2004,21:30,1002.25,1002.25,1002.25,1002.25,0,3,3.00
05/09/2004,21:31,1002.25,1002.25,1002.25,1002.25,0,11,11.00
05/09/2004,21:33,1002.25,1002.25,1002.00,1002.25,7,153,160.00
05/09/2004,21:34,1002.25,1002.25,1002.25,1002.25,7,0,7.00
05/09/2004,21:35,1002.00,1002.25,1002.00,1002.25,2,1,3.00
05/09/2004,21:36,1002.25,1002.25,1002.25,1002.25,5,0,5.00
05/09/2004,21:37,1002.25,1002.25,1002.00,1002.00,5,3,8.00
05/09/2004,21:38,1002.00,1002.00,1002.00,1002.00,0,4,4.00
05/09/2004,21:40,1002.25,1002.25,1002.25,1002.25,1,0,1.00
05/09/2004,21:41,1002.25,1002.25,1002.25,1002.25,1,0,1.00
05/09/2004,21:42,1002.25,1002.50,1002.25,1002.50,32,0,32.00
05/09/2004,21:43,1002.50,1002.50,1002.50,1002.50,4,0,4.00
05/09/2004,21:45,1002.25,1002.25,1002.25,1002.25,0,2,2.00
05/09/2004,21:47,1002.25,1002.25,1002.25,1002.25,0,2,2.00
05/09/2004,21:54,1002.25,1002.50,1002.25,1002.50,1,3,4.00
05/09/2004,21:55,1002.25,1002.25,1002.25,1002.25,0,4,4.00
05/09/2004,21:57,1002.50,1002.50,1002.50,1002.50,2,0,2.00
05/09/2004,21:58,1002.50,1002.50,1002.25,1002.25,11,27,38.00
05/09/2004,21:59,1002.50,1002.50,1002.50,1002.50,5,0,5.00
05/09/2004,22:01,1002.00,1002.25,1002.00,1002.25,2,1,3.00
05/09/2004,22:02,1002.25,1002.25,1002.00,1002.00,5,10,15.00
05/09/2004,22:03,1002.00,1002.00,1002.00,1002.00,0,5,5.00
05/09/2004,22:05,1002.00,1002.00,1002.00,1002.00,0,1,1.00
05/09/2004,22:06,1002.00,1002.00,1002.00,1002.00,0,12,12.00
05/09/2004,22:09,1002.00,1002.25,1002.00,1002.25,1,20,21.00
05/09/2004,22:10,1002.25,1002.25,1001.75,1002.00,15,113,128.00
05/09/2004,22:11,1002.00,1002.50,1002.00,1002.25,46,15,61.00
05/09/2004,22:13,1002.50,1002.50,1002.25,1002.25,1,5,6.00
05/09/2004,22:15,1002.50,1002.50,1002.50,1002.50,1,0,1.00
05/09/2004,22:16,1002.50,1002.50,1002.50,1002.50,1,0,1.00
05/09/2004,22:17,1002.25,1002.25,1002.00,1002.00,0,60,60.00
05/09/2004,22:18,1002.00,1002.00,1002.00,1002.00,0,10,10.00
05/09/2004,22:19,1002.00,1002.00,1001.75,1001.75,2,11,13.00
05/09/2004,22:20,1002.25,1002.25,1002.25,1002.25,1,0,1.00
05/09/2004,22:21,1002.25,1002.25,1002.25,1002.25,3,0,3.00
05/09/2004,22:22,1002.00,1002.00,1002.00,1002.00,0,10,10.00
05/09/2004,22:24,1002.00,1002.00,1002.00,1002.00,0,1,1.00
05/09/2004,22:25,1001.75,1001.75,1001.75,1001.75,0,10,10.00
05/09/2004,22:26,1001.75,1001.75,1001.75,1001.75,0,50,50.00
05/09/2004,22:28,1001.75,1001.75,1001.75,1001.75,0,1,1.00
05/09/2004,22:29,1001.75,1001.75,1001.75,1001.75,0,55,55.00
05/09/2004,22:30,1001.75,1001.75,1001.75,1001.75,0,1,1.00
05/09/2004,22:31,1001.75,1001.75,1001.75,1001.75,0,51,51.00
05/09/2004,22:32,1001.75,1001.75,1001.75,1001.75,0,6,6.00
05/09/2004,22:33,1002.00,1002.00,1002.00,1002.00,67,0,67.00
05/09/2004,22:34,1001.75,1002.00,1001.75,1002.00,3,25,28.00
05/09/2004,22:36,1002.00,1002.00,1002.00,1002.00,1,0,1.00
05/09/2004,22:37,1002.00,1002.00,1001.75,1001.75,3,1,4.00
05/09/2004,22:38,1001.75,1001.75,1001.75,1001.75,0,26,26.00
05/09/2004,22:40,1001.75,1001.75,1001.75,1001.75,0,25,25.00
05/09/2004,22:42,1001.75,1001.75,1001.75,1001.75,0,19,19.00
05/09/2004,22:43,1001.75,1001.75,1001.50,1001.50,0,68,68.00
05/09/2004,22:45,1001.50,1001.50,1001.50,1001.50,0,52,52.00
05/09/2004,22:46,1001.50,1001.50,1001.50,1001.50,0,87,87.00
05/09/2004,22:47,1001.25,1001.25,1001.25,1001.25,0,54,54.00
05/09/2004,22:48,1001.25,1001.25,1001.25,1001.25,0,2,2.00
05/09/2004,22:49,1001.25,1001.25,1001.25,1001.25,0,2,2.00
05/09/2004,22:50,1001.25,1001.25,1001.25,1001.25,0,1,1.00
05/09/2004,22:51,1001.25,1001.25,1001.25,1001.25,0,2,2.00
05/09/2004,22:52,1001.25,1001.25,1001.25,1001.25,0,256,256.00
05/09/2004,22:53,1001.25,1001.25,1001.00,1001.00,0,53,53.00
05/09/2004,22:54,1001.00,1001.00,1001.00,1001.00,0,2,2.00
05/09/2004,22:55,1001.00,1001.00,1001.00,1001.00,0,1,1.00
05/09/2004,22:57,1001.00,1001.25,1001.00,1001.25,6,6,12.00
05/09/2004,22:59,1001.25,1001.25,1001.25,1001.25,1,0,1.00
05/09/2004,23:00,1001.25,1001.25,1001.25,1001.25,2,0,2.00
05/09/2004,23:01,1001.25,1001.25,1001.25,1001.25,4,0,4.00
05/09/2004,23:02,1001.25,1001.25,1001.25,1001.25,4,0,4.00
05/09/2004,23:03,1001.25,1001.50,1001.25,1001.50,55,0,55.00
05/09/2004,23:04,1001.25,1001.50,1001.25,1001.25,3,23,26.00
05/09/2004,23:05,1001.50,1001.50,1001.25,1001.50,2,5,7.00
05/09/2004,23:06,1001.50,1001.50,1001.25,1001.25,2,2,4.00
05/09/2004,23:08,1001.25,1001.25,1001.25,1001.25,0,23,23.00
05/09/2004,23:10,1001.25,1001.25,1001.25,1001.25,0,8,8.00
05/09/2004,23:13,1001.00,1001.00,1001.00,1001.00,0,1,1.00
05/09/2004,23:14,1001.00,1001.00,1001.00,1001.00,0,1,1.00
05/09/2004,23:15,1001.00,1001.00,1001.00,1001.00,0,7,7.00
05/09/2004,23:17,1001.00,1001.00,1001.00,1001.00,0,31,31.00
05/09/2004,23:18,1001.00,1001.00,1001.00,1001.00,0,52,52.00
05/09/2004,23:19,1001.00,1001.00,1001.00,1001.00,0,27,27.00
05/09/2004,23:20,1001.00,1001.00,1001.00,1001.00,0,5,5.00
05/09/2004,23:21,1001.00,1001.00,1001.00,1001.00,0,20,20.00
05/09/2004,23:22,1001.25,1001.25,1001.25,1001.25,10,0,10.00
05/09/2004,23:23,1001.25,1001.25,1001.25,1001.25,10,0,10.00
05/09/2004,23:24,1001.25,1001.50,1001.25,1001.25,12,2,14.00
05/09/2004,23:25,1001.50,1001.50,1001.50,1001.50,3,0,3.00
05/09/2004,23:26,1001.25,1001.50,1001.25,1001.50,1,2,3.00
05/09/2004,23:27,1001.25,1001.25,1001.25,1001.25,0,1,1.00
05/09/2004,23:28,1001.25,1001.25,1001.25,1001.25,0,33,33.00
05/09/2004,23:29,1001.25,1001.25,1001.25,1001.25,0,11,11.00
05/09/2004,23:30,1001.00,1001.25,1001.00,1001.25,3,15,18.00
05/09/2004,23:32,1001.25,1001.25,1001.25,1001.25,1,0,1.00
05/09/2004,23:34,1001.00,1001.00,1001.00,1001.00,0,10,10.00
05/09/2004,23:35,1001.00,1001.25,1001.00,1001.25,1,2,3.00
05/09/2004,23:36,1001.00,1001.00,1001.00,1001.00,0,8,8.00
05/09/2004,23:37,1000.75,1001.00,1000.75,1001.00,1,136,137.00
05/09/2004,23:38,1001.00,1001.00,1000.75,1000.75,1,197,198.00
05/09/2004,23:39,1000.75,1000.75,1000.75,1000.75,0,102,102.00
05/09/2004,23:40,1001.00,1001.00,1000.75,1000.75,1,121,122.00
05/09/2004,23:41,1000.75,1000.75,1000.75,1000.75,0,8,8.00
05/09/2004,23:42,1000.75,1000.75,1000.50,1000.50,3,46,49.00
05/09/2004,23:43,1000.50,1000.75,1000.50,1000.75,11,1,12.00
05/09/2004,23:44,1000.75,1000.75,1000.75,1000.75,7,0,7.00
05/09/2004,23:45,1000.75,1000.75,1000.50,1000.50,5,2,7.00
05/09/2004,23:46,1000.75,1000.75,1000.75,1000.75,1,0,1.00
05/09/2004,23:47,1000.50,1000.50,1000.50,1000.50,0,24,24.00
05/09/2004,23:48,1000.50,1000.50,1000.50,1000.50,0,3,3.00
05/09/2004,23:50,1000.50,1000.50,1000.50,1000.50,0,29,29.00
05/09/2004,23:51,1000.50,1000.50,1000.50,1000.50,0,8,8.00
05/09/2004,23:52,1000.75,1000.75,1000.50,1000.50,5,3,8.00
05/09/2004,23:53,1000.50,1000.50,1000.50,1000.50,0,3,3.00
05/09/2004,23:54,1000.50,1000.50,1000.50,1000.50,0,43,43.00
05/09/2004,23:55,1000.25,1000.25,1000.00,1000.25,2,283,285.00
05/09/2004,23:56,1000.25,1000.50,1000.25,1000.25,2,1,3.00
05/09/2004,23:57,1000.25,1000.25,1000.25,1000.25,0,2,2.00
05/09/2004,23:58,1000.00,1000.00,1000.00,1000.00,0,71,71.00
05/09/2004,23:59,1000.00,1000.00,999.75,999.75,0,16,16.00
05/10/2004,00:00,999.75,999.75,999.75,999.75,0,128,128.00
05/10/2004,00:01,999.75,999.75,999.50,999.50,1,93,94.00
05/10/2004,00:02,999.50,999.75,999.50,999.50,1,63,64.00
05/10/2004,00:03,999.75,999.75,999.75,999.75,6,0,6.00
05/10/2004,00:04,999.75,999.75,999.75,999.75,3,0,3.00
05/10/2004,00:05,999.75,999.75,999.75,999.75,6,0,6.00
05/10/2004,00:06,999.75,999.75,999.75,999.75,2,0,2.00
05/10/2004,00:07,999.75,999.75,999.50,999.50,1,74,75.00
05/10/2004,00:08,999.50,999.75,999.50,999.50,1,11,12.00
05/10/2004,00:09,999.25,999.25,999.25,999.25,0,111,111.00
05/10/2004,00:10,999.25,999.25,999.25,999.25,0,6,6.00
05/10/2004,00:11,999.25,999.25,999.25,999.25,0,2,2.00
05/10/2004,00:12,999.25,999.25,999.00,999.25,1,31,32.00
05/10/2004,00:13,999.00,999.25,999.00,999.25,5,3,8.00
05/10/2004,00:14,999.25,999.25,999.25,999.25,5,0,5.00
05/10/2004,00:15,999.25,999.25,999.25,999.25,8,0,8.00
05/10/2004,00:16,999.00,999.00,999.00,999.00,0,70,70.00
05/10/2004,00:17,999.25,999.25,999.00,999.25,2,5,7.00
05/10/2004,00:18,999.25,999.25,999.00,999.00,1,50,51.00
05/10/2004,00:19,999.00,999.00,999.00,999.00,0,25,25.00
05/10/2004,00:20,999.00,999.00,998.75,998.75,0,5,5.00
05/10/2004,00:21,998.75,999.00,998.75,999.00,15,73,88.00
05/10/2004,00:22,999.00,999.00,998.75,998.75,15,127,142.00
05/10/2004,00:23,998.75,998.75,998.75,998.75,0,21,21.00
05/10/2004,00:24,998.75,998.75,998.75,998.75,0,7,7.00
05/10/2004,00:25,998.75,999.00,998.75,998.75,2,40,42.00
05/10/2004,00:26,998.75,998.75,998.50,998.50,0,100,100.00
05/10/2004,00:27,998.50,998.50,998.25,998.50,5,19,24.00
05/10/2004,00:28,998.50,998.50,998.50,998.50,116,0,116.00
05/10/2004,00:29,998.75,998.75,998.75,998.75,10,0,10.00
05/10/2004,00:30,998.75,998.75,998.75,998.75,16,0,16.00
05/10/2004,00:31,998.75,998.75,998.50,998.75,3,1,4.00
05/10/2004,00:32,998.50,998.75,998.50,998.50,7,100,107.00
05/10/2004,00:33,998.25,998.50,998.25,998.50,21,3,24.00
05/10/2004,00:34,998.50,998.50,998.50,998.50,6,0,6.00
05/10/2004,00:35,998.50,998.50,998.25,998.25,1,107,108.00
05/10/2004,00:36,998.50,998.50,998.00,998.00,20,119,139.00
05/10/2004,00:37,998.00,998.00,997.75,997.75,0,57,57.00
05/10/2004,00:38,998.00,998.00,997.75,997.75,6,5,11.00
05/10/2004,00:39,997.75,998.00,997.75,998.00,7,30,37.00
05/10/2004,00:40,998.25,998.25,998.00,998.25,10,19,29.00
05/10/2004,00:41,998.25,998.50,998.25,998.50,28,0,28.00
05/10/2004,00:42,998.50,998.50,998.25,998.25,2,28,30.00
05/10/2004,00:43,998.25,998.25,998.25,998.25,0,5,5.00
05/10/2004,00:44,998.00,998.25,998.00,998.00,1,4,5.00
05/10/2004,00:45,998.25,998.25,998.25,998.25,16,0,16.00
05/10/2004,00:46,998.25,998.25,998.25,998.25,31,0,31.00
05/10/2004,00:47,998.25,998.25,998.25,998.25,39,0,39.00
05/10/2004,00:48,998.50,998.50,998.50,998.50,12,0,12.00
05/10/2004,00:49,998.25,998.50,998.25,998.25,27,12,39.00
05/10/2004,00:50,998.50,998.50,998.25,998.50,2,5,7.00
05/10/2004,00:51,998.25,998.25,998.25,998.25,0,118,118.00
05/10/2004,00:52,998.25,998.25,998.25,998.25,0,164,164.00
05/10/2004,00:53,998.00,998.25,998.00,998.00,26,2,28.00
05/10/2004,00:54,998.25,998.25,998.25,998.25,12,0,12.00
05/10/2004,00:55,998.00,998.75,998.00,998.75,168,2,170.00
05/10/2004,00:56,998.50,998.75,998.50,998.50,27,160,187.00
05/10/2004,00:57,998.50,998.50,998.00,998.00,0,70,70.00
05/10/2004,00:58,998.00,998.00,997.75,998.00,15,191,206.00
05/10/2004,00:59,998.00,998.00,997.75,998.00,118,2,120.00
05/10/2004,01:00,997.75,998.00,997.75,997.75,5,261,266.00
05/10/2004,01:01,997.75,997.75,997.75,997.75,0,1,1.00
05/10/2004,01:02,997.50,997.50,997.25,997.50,10,91,101.00
05/10/2004,01:03,997.50,997.50,997.25,997.25,2,1,3.00
05/10/2004,01:04,997.25,997.50,997.25,997.50,10,5,15.00
05/10/2004,01:05,997.50,997.75,997.50,997.75,7,0,7.00
05/10/2004,01:06,997.50,997.75,997.50,997.75,35,65,100.00
05/10/2004,01:07,997.50,998.00,997.50,998.00,8,11,19.00
05/10/2004,01:08,998.00,998.00,997.75,997.75,2,7,9.00
05/10/2004,01:10,997.75,997.75,997.25,997.25,0,163,163.00
05/10/2004,01:11,997.00,997.25,996.50,996.50,35,137,172.00
05/10/2004,01:12,996.75,996.75,996.50,996.50,11,3,14.00
05/10/2004,01:13,996.50,996.75,996.50,996.75,70,34,104.00
05/10/2004,01:14,996.75,997.00,996.75,996.75,40,99,139.00
05/10/2004,01:15,996.75,997.00,996.75,996.75,1,13,14.00
05/10/2004,01:16,996.50,996.50,996.25,996.50,1,28,29.00
05/10/2004,01:17,996.50,996.75,996.50,996.50,2,6,8.00
05/10/2004,01:18,996.50,996.75,996.50,996.50,1,7,8.00
05/10/2004,01:19,996.75,996.75,996.50,996.50,6,51,57.00
05/10/2004,01:20,996.50,996.50,996.50,996.50,0,8,8.00
05/10/2004,01:21,996.25,996.50,996.25,996.50,3,2,5.00
05/10/2004,01:22,996.50,996.50,996.25,996.25,7,29,36.00
05/10/2004,01:23,996.25,996.25,996.00,996.25,9,60,69.00
05/10/2004,01:24,996.25,996.25,996.25,996.25,14,0,14.00
05/10/2004,01:25,996.25,996.25,996.00,996.00,7,21,28.00
05/10/2004,01:26,996.00,996.00,995.00,995.50,60,273,333.00
05/10/2004,01:27,995.50,995.50,995.25,995.50,151,3,154.00
05/10/2004,01:28,995.50,995.50,995.25,995.25,30,139,169.00
05/10/2004,01:29,995.25,995.50,995.25,995.50,3,23,26.00
05/10/2004,01:30,995.50,995.50,995.25,995.25,94,1,95.00
05/10/2004,01:31,995.50,995.50,995.25,995.25,44,1,45.00
05/10/2004,01:32,995.50,995.50,995.50,995.50,64,0,64.00
05/10/2004,01:33,995.25,995.75,995.25,995.75,65,1,66.00
05/10/2004,01:34,995.75,996.25,995.50,996.25,233,1,234.00
05/10/2004,01:35,996.50,996.75,996.25,996.25,84,31,115.00
05/10/2004,01:36,996.25,996.25,996.25,996.25,0,61,61.00
05/10/2004,01:37,996.25,996.25,996.25,996.25,0,6,6.00
05/10/2004,01:38,996.25,996.25,996.00,996.00,18,65,83.00
05/10/2004,01:39,996.00,996.00,996.00,996.00,0,14,14.00
05/10/2004,01:40,996.00,996.00,995.75,995.75,0,78,78.00
05/10/2004,01:41,995.75,996.00,995.50,995.50,2,138,140.00
05/10/2004,01:42,995.25,995.75,995.25,995.75,39,22,61.00
05/10/2004,01:43,995.50,995.50,995.25,995.50,7,61,68.00
05/10/2004,01:44,995.75,996.00,995.75,996.00,22,3,25.00
05/10/2004,01:45,996.00,996.00,995.75,996.00,34,1,35.00
05/10/2004,01:46,995.75,995.75,995.50,995.50,0,50,50.00
05/10/2004,01:47,995.50,995.50,995.25,995.25,3,62,65.00
05/10/2004,01:48,995.50,995.50,995.50,995.50,7,0,7.00
05/10/2004,01:49,995.25,995.50,995.25,995.25,17,39,56.00
05/10/2004,01:50,995.25,995.50,995.25,995.50,47,20,67.00
05/10/2004,01:51,995.75,995.75,995.50,995.50,22,21,43.00
05/10/2004,01:52,995.50,995.50,995.25,995.50,39,15,54.00
05/10/2004,01:53,995.50,996.00,995.50,996.00,50,0,50.00
05/10/2004,01:54,996.00,996.00,996.00,996.00,83,0,83.00
05/10/2004,01:55,995.75,995.75,995.75,995.75,0,5,5.00
05/10/2004,01:56,996.00,996.00,996.00,996.00,5,0,5.00
05/10/2004,01:57,995.75,995.75,995.75,995.75,0,134,134.00
05/10/2004,01:58,995.75,995.75,995.50,995.75,1,8,9.00
05/10/2004,01:59,995.75,995.75,995.50,995.50,6,12,18.00
05/10/2004,02:00,995.75,996.00,995.75,996.00,37,0,37.00
05/10/2004,02:01,995.75,995.75,995.50,995.50,0,78,78.00
05/10/2004,02:02,995.50,995.75,995.50,995.50,17,7,24.00
05/10/2004,02:03,995.75,996.00,995.75,996.00,81,0,81.00
05/10/2004,02:04,996.00,996.25,996.00,996.25,31,0,31.00
05/10/2004,02:05,996.25,996.75,996.25,996.75,167,24,191.00
05/10/2004,02:06,996.75,996.75,996.50,996.50,38,1,39.00
05/10/2004,02:07,996.50,996.75,996.50,996.75,201,65,266.00
05/10/2004,02:08,997.00,997.00,996.50,996.75,13,33,46.00
05/10/2004,02:09,996.75,996.75,996.50,996.50,60,32,92.00
05/10/2004,02:10,996.50,996.50,996.50,996.50,0,88,88.00
05/10/2004,02:11,996.50,996.50,996.50,996.50,0,7,7.00
05/10/2004,02:12,996.50,997.00,996.50,997.00,96,5,101.00
05/10/2004,02:13,996.75,997.25,996.75,997.00,18,105,123.00
05/10/2004,02:14,997.00,997.25,997.00,997.00,65,53,118.00
05/10/2004,02:15,997.00,997.50,996.75,997.25,101,42,143.00
05/10/2004,02:16,997.25,997.25,996.75,996.75,54,25,79.00
05/10/2004,02:17,997.25,997.25,997.00,997.00,19,18,37.00
05/10/2004,02:18,997.00,997.25,997.00,997.25,45,15,60.00
05/10/2004,02:19,997.25,997.25,996.75,996.75,29,203,232.00
05/10/2004,02:20,997.00,997.25,996.75,997.25,43,1,44.00
05/10/2004,02:21,997.25,997.25,997.25,997.25,15,0,15.00
05/10/2004,02:22,997.25,997.25,997.25,997.25,56,0,56.00
05/10/2004,02:23,997.50,997.50,997.25,997.25,26,35,61.00
05/10/2004,02:24,997.25,997.25,997.00,997.00,0,142,142.00
05/10/2004,02:25,997.00,997.00,997.00,997.00,0,28,28.00
05/10/2004,02:26,996.75,996.75,996.75,996.75,0,57,57.00
05/10/2004,02:27,996.75,996.75,996.75,996.75,0,151,151.00
05/10/2004,02:28,996.75,996.75,996.75,996.75,0,7,7.00
05/10/2004,02:29,996.50,996.75,996.50,996.50,1,52,53.00
05/10/2004,02:30,996.50,996.75,996.50,996.75,18,8,26.00
05/10/2004,02:31,996.50,996.75,996.50,996.50,17,57,74.00
05/10/2004,02:32,996.25,996.50,996.25,996.50,13,1,14.00
05/10/2004,02:33,996.50,996.50,996.25,996.25,2,25,27.00
05/10/2004,02:34,996.50,996.50,996.25,996.25,8,606,614.00
05/10/2004,02:35,996.25,996.25,996.00,996.25,15,210,225.00
05/10/2004,02:36,996.25,996.25,995.75,995.75,13,267,280.00
05/10/2004,02:37,996.00,996.00,995.75,996.00,4,20,24.00
05/10/2004,02:38,995.75,996.00,995.75,996.00,2,50,52.00
05/10/2004,02:39,996.00,996.50,996.00,996.00,93,41,134.00
05/10/2004,02:40,996.00,996.25,996.00,996.25,4,14,18.00
05/10/2004,02:41,996.25,996.25,996.25,996.25,1,0,1.00
05/10/2004,02:42,996.00,996.00,995.75,995.75,0,116,116.00
05/10/2004,02:43,995.75,995.75,995.75,995.75,0,236,236.00
05/10/2004,02:44,995.75,995.75,995.50,995.75,15,2,17.00
05/10/2004,02:45,995.75,995.75,995.50,995.50,1,37,38.00
05/10/2004,02:46,995.50,995.50,995.50,995.50,0,108,108.00
05/10/2004,02:47,995.25,995.25,995.00,995.00,0,252,252.00
05/10/2004,02:48,995.25,995.25,994.75,994.75,1,50,51.00
05/10/2004,02:49,995.00,995.00,995.00,995.00,8,0,8.00
05/10/2004,02:50,995.25,995.25,994.75,994.75,1,54,55.00
05/10/2004,02:51,995.00,995.00,994.75,995.00,32,3,35.00
05/10/2004,02:52,995.00,995.00,995.00,995.00,4,0,4.00
05/10/2004,02:53,995.00,995.00,994.75,994.75,5,13,18.00
05/10/2004,02:54,995.00,995.50,995.00,995.00,120,81,201.00
05/10/2004,02:55,995.00,995.25,995.00,995.00,28,142,170.00
05/10/2004,02:56,995.00,995.25,995.00,995.25,2,20,22.00
05/10/2004,02:57,995.00,995.25,995.00,995.25,3,7,10.00
05/10/2004,02:58,995.25,995.25,995.25,995.25,136,0,136.00
05/10/2004,02:59,995.25,995.25,995.25,995.25,21,0,21.00
05/10/2004,03:00,995.25,995.25,995.25,995.25,15,0,15.00
05/10/2004,03:01,995.25,995.25,995.00,995.25,19,1,20.00
05/10/2004,03:02,995.25,995.25,995.25,995.25,14,0,14.00
05/10/2004,03:03,995.00,995.25,995.00,995.25,24,24,48.00
05/10/2004,03:04,995.25,995.25,995.00,995.00,1,7,8.00
05/10/2004,03:05,995.00,995.25,995.00,995.25,57,2,59.00
05/10/2004,03:06,995.25,995.50,995.25,995.50,8,0,8.00
05/10/2004,03:07,995.25,995.25,995.00,995.25,10,11,21.00
05/10/2004,03:08,995.25,995.25,995.25,995.25,16,0,16.00
05/10/2004,03:09,995.25,995.50,995.25,995.50,73,0,73.00
05/10/2004,03:10,995.50,995.50,995.25,995.25,46,16,62.00
05/10/2004,03:11,995.25,995.50,995.25,995.50,29,10,39.00
05/10/2004,03:12,995.75,995.75,995.75,995.75,53,0,53.00
05/10/2004,03:13,995.75,995.75,995.25,995.25,38,105,143.00
05/10/2004,03:14,995.25,995.50,995.25,995.25,5,60,65.00
05/10/2004,03:15,995.25,995.25,995.00,995.25,48,20,68.00
05/10/2004,03:16,995.25,995.50,995.25,995.25,4,26,30.00
05/10/2004,03:17,995.25,995.50,995.25,995.50,22,44,66.00
05/10/2004,03:18,995.25,995.25,995.00,995.00,79,136,215.00
05/10/2004,03:19,995.00,995.00,988.75,994.25,390,1223,1613.00
05/10/2004,03:20,994.25,994.25,992.00,993.00,123,225,348.00
05/10/2004,03:21,993.00,993.25,991.00,991.00,81,234,315.00
05/10/2004,03:22,991.50,992.25,991.25,992.25,178,37,215.00
05/10/2004,03:23,992.00,992.25,991.25,991.75,102,202,304.00
05/10/2004,03:24,991.50,992.75,991.50,992.50,178,67,245.00
05/10/2004,03:25,992.50,993.00,992.50,992.75,87,82,169.00
05/10/2004,03:26,992.50,993.25,992.50,993.00,90,33,123.00
05/10/2004,03:27,992.75,993.00,992.50,992.50,69,47,116.00
05/10/2004,03:28,992.50,992.50,992.25,992.25,0,58,58.00
05/10/2004,03:29,992.25,993.00,991.75,992.25,209,68,277.00
05/10/2004,03:30,992.25,992.75,992.25,992.75,272,3,275.00
05/10/2004,03:31,992.75,993.00,992.50,992.75,40,44,84.00
05/10/2004,03:32,992.75,992.75,992.50,992.75,153,2,155.00
05/10/2004,03:33,992.75,993.00,992.75,993.00,36,0,36.00
05/10/2004,03:34,993.25,993.50,993.00,993.00,122,70,192.00
05/10/2004,03:35,992.75,993.00,992.75,992.75,18,36,54.00
05/10/2004,03:36,992.75,993.00,992.50,992.50,89,90,179.00
05/10/2004,03:37,992.50,992.75,992.50,992.75,9,4,13.00
05/10/2004,03:38,992.75,992.75,992.75,992.75,32,0,32.00
05/10/2004,03:39,992.75,993.25,992.50,993.00,118,125,243.00
05/10/2004,03:40,993.00,993.00,993.00,993.00,119,0,119.00
05/10/2004,03:41,992.75,992.75,992.75,992.75,0,11,11.00
05/10/2004,03:42,992.50,992.75,992.50,992.50,3,17,20.00
05/10/2004,03:43,992.75,992.75,992.50,992.75,48,4,52.00
05/10/2004,03:44,992.50,992.75,992.25,992.50,61,39,100.00
05/10/2004,03:45,992.50,992.50,991.75,992.00,26,259,285.00
05/10/2004,03:46,992.00,992.25,992.00,992.25,47,27,74.00
05/10/2004,03:47,992.25,992.25,992.00,992.00,20,290,310.00
05/10/2004,03:48,992.00,992.00,991.25,991.50,64,261,325.00
05/10/2004,03:49,991.50,991.75,991.25,991.50,45,68,113.00
05/10/2004,03:50,991.75,991.75,991.25,991.25,36,107,143.00
05/10/2004,03:51,991.25,991.50,991.25,991.50,3,141,144.00
05/10/2004,03:52,991.25,991.75,991.25,991.25,32,26,58.00
05/10/2004,03:53,991.25,991.50,991.25,991.50,30,7,37.00
05/10/2004,03:54,991.50,991.75,991.50,991.50,94,10,104.00
05/10/2004,03:55,991.75,991.75,991.50,991.50,7,112,119.00
05/10/2004,03:56,991.50,991.75,991.50,991.50,2,37,39.00
05/10/2004,03:57,991.25,991.50,991.25,991.25,1,141,142.00
05/10/2004,03:58,991.50,991.50,991.50,991.50,53,0,53.00
05/10/2004,03:59,991.50,991.75,991.25,991.50,31,1,32.00
05/10/2004,04:00,991.50,991.50,991.25,991.50,67,1,68.00
05/10/2004,04:01,991.50,992.00,991.50,991.75,184,26,210.00
05/10/2004,04:02,991.75,992.25,991.75,992.00,160,71,231.00
05/10/2004,04:03,992.00,992.50,992.00,992.50,68,80,148.00
05/10/2004,04:04,992.50,992.75,992.50,992.75,155,0,155.00
05/10/2004,04:05,992.75,993.25,992.25,992.50,132,98,230.00
05/10/2004,04:06,992.50,993.00,992.50,992.75,71,3,74.00
05/10/2004,04:07,992.75,992.75,992.50,992.50,27,33,60.00
05/10/2004,04:08,992.75,993.00,992.75,992.75,61,5,66.00
05/10/2004,04:09,992.75,993.00,992.75,993.00,16,7,23.00
05/10/2004,04:10,992.75,993.00,992.75,993.00,29,8,37.00
05/10/2004,04:11,993.00,993.00,992.75,992.75,13,2,15.00
05/10/2004,04:12,992.75,993.00,992.75,993.00,52,67,119.00
05/10/2004,04:13,993.00,993.00,992.50,992.50,29,154,183.00
05/10/2004,04:14,992.50,992.50,992.50,992.50,0,79,79.00
05/10/2004,04:15,992.25,992.50,992.00,992.25,42,76,118.00
05/10/2004,04:16,992.50,992.50,992.25,992.50,30,22,52.00
05/10/2004,04:17,992.75,992.75,992.50,992.50,2,1,3.00
05/10/2004,04:18,992.75,992.75,992.50,992.50,52,70,122.00
05/10/2004,04:19,992.75,993.00,992.75,993.00,154,0,154.00
05/10/2004,04:20,993.00,993.00,993.00,993.00,64,0,64.00
05/10/2004,04:21,993.00,993.50,993.00,993.50,139,0,139.00
05/10/2004,04:22,993.50,993.75,993.50,993.75,58,0,58.00
05/10/2004,04:23,993.75,994.00,993.50,993.75,71,10,81.00
05/10/2004,04:24,993.50,993.75,993.50,993.50,5,31,36.00
05/10/2004,04:25,993.75,993.75,993.50,993.75,58,13,71.00
05/10/2004,04:26,993.75,993.75,993.50,993.50,5,4,9.00
05/10/2004,04:27,993.75,993.75,993.75,993.75,79,0,79.00
05/10/2004,04:28,993.75,993.75,993.50,993.50,1,18,19.00
05/10/2004,04:29,993.50,993.75,993.50,993.75,52,30,82.00
05/10/2004,04:30,993.75,994.25,993.75,994.00,54,7,61.00
05/10/2004,04:31,994.00,994.75,994.00,994.50,125,22,147.00
05/10/2004,04:32,994.50,994.75,994.50,994.75,24,30,54.00
05/10/2004,04:33,994.75,995.50,994.75,995.50,199,0,199.00
05/10/2004,04:34,995.25,995.50,995.00,995.00,23,78,101.00
05/10/2004,04:35,995.25,995.50,995.25,995.50,157,11,168.00
05/10/2004,04:36,995.50,995.75,995.50,995.75,107,5,112.00
05/10/2004,04:37,995.75,996.00,995.75,995.75,41,10,51.00
05/10/2004,04:38,995.50,995.75,995.50,995.75,14,3,17.00
05/10/2004,04:39,995.50,995.50,995.25,995.25,0,7,7.00
05/10/2004,04:40,995.25,995.25,995.25,995.25,0,10,10.00
05/10/2004,04:41,995.25,995.25,994.75,995.00,11,35,46.00
05/10/2004,04:42,995.00,995.00,995.00,995.00,42,0,42.00
05/10/2004,04:43,995.25,995.25,995.25,995.25,12,0,12.00
05/10/2004,04:44,995.25,995.25,994.75,995.00,35,18,53.00
05/10/2004,04:45,994.75,994.75,994.75,994.75,0,12,12.00
05/10/2004,04:46,994.75,994.75,994.75,994.75,0,16,16.00
05/10/2004,04:47,994.75,994.75,993.75,994.00,7,97,104.00
05/10/2004,04:48,994.00,994.25,994.00,994.25,101,0,101.00
05/10/2004,04:49,994.25,994.50,994.25,994.25,21,19,40.00
05/10/2004,04:50,994.50,994.75,994.50,994.75,82,0,82.00
05/10/2004,04:51,994.75,995.25,994.75,995.00,52,14,66.00
05/10/2004,04:52,995.25,995.25,995.00,995.00,1,5,6.00
05/10/2004,04:53,995.00,995.00,995.00,995.00,0,14,14.00
05/10/2004,04:54,995.00,995.00,994.75,994.75,0,21,21.00
05/10/2004,04:55,995.00,995.00,994.75,994.75,28,19,47.00
05/10/2004,04:56,995.00,995.00,994.75,994.75,72,45,117.00
05/10/2004,04:57,994.75,994.75,994.50,994.75,33,12,45.00
05/10/2004,04:58,994.75,994.75,994.50,994.75,13,2,15.00
05/10/2004,04:59,994.75,994.75,994.50,994.50,4,1,5.00
05/10/2004,05:00,994.50,994.50,994.50,994.50,0,6,6.00
05/10/2004,05:01,994.75,994.75,994.75,994.75,33,0,33.00
05/10/2004,05:02,995.00,995.00,994.75,994.75,10,1,11.00
05/10/2004,05:03,995.00,995.00,995.00,995.00,19,0,19.00
05/10/2004,05:04,995.00,995.00,995.00,995.00,5,0,5.00
05/10/2004,05:05,995.00,995.25,995.00,995.00,12,1,13.00
05/10/2004,05:06,994.75,995.25,994.75,994.75,18,24,42.00
05/10/2004,05:07,995.25,995.25,994.75,995.00,11,5,16.00
05/10/2004,05:08,995.00,995.00,995.00,995.00,1,0,1.00
05/10/2004,05:09,995.00,995.00,995.00,995.00,17,0,17.00
05/10/2004,05:10,995.00,995.25,995.00,995.25,11,0,11.00
05/10/2004,05:11,995.00,995.25,995.00,995.00,6,11,17.00
05/10/2004,05:12,995.00,995.25,994.75,994.75,30,42,72.00
05/10/2004,05:13,995.00,995.25,995.00,995.25,18,0,18.00
05/10/2004,05:14,995.25,995.25,995.00,995.00,30,16,46.00
05/10/2004,05:15,995.00,995.00,995.00,995.00,0,20,20.00
05/10/2004,05:16,995.00,995.25,994.75,995.25,133,13,146.00
05/10/2004,05:17,995.00,995.00,995.00,995.00,0,45,45.00
05/10/2004,05:18,995.00,995.00,994.75,995.00,1,5,6.00
05/10/2004,05:19,994.75,995.00,994.75,994.75,6,46,52.00
05/10/2004,05:20,995.00,995.00,994.50,994.75,29,29,58.00
05/10/2004,05:21,994.50,994.50,994.25,994.25,0,32,32.00
05/10/2004,05:22,994.25,994.25,994.00,994.25,5,13,18.00
05/10/2004,05:23,994.00,994.25,993.75,993.75,10,49,59.00
05/10/2004,05:24,994.00,994.00,993.50,994.00,104,88,192.00
05/10/2004,05:25,994.00,994.00,993.50,993.75,9,29,38.00
05/10/2004,05:26,993.75,993.75,993.25,993.50,42,97,139.00
05/10/2004,05:27,993.50,993.50,993.50,993.50,41,0,41.00
05/10/2004,05:28,993.50,993.50,993.50,993.50,44,0,44.00
05/10/2004,05:29,993.50,993.75,993.25,993.75,65,50,115.00
05/10/2004,05:30,993.75,993.75,993.25,993.50,23,109,132.00
05/10/2004,05:31,993.50,993.50,993.00,993.50,46,109,155.00
05/10/2004,05:32,993.50,993.50,993.00,993.00,66,129,195.00
05/10/2004,05:33,993.00,993.00,992.75,993.00,33,33,66.00
05/10/2004,05:34,993.25,993.50,993.25,993.50,179,0,179.00
05/10/2004,05:35,993.50,993.75,993.50,993.75,47,0,47.00
05/10/2004,05:36,993.75,994.50,993.75,994.50,154,4,158.00
05/10/2004,05:37,994.25,994.75,993.75,994.75,48,23,71.00
05/10/2004,05:38,994.50,994.50,994.25,994.25,0,92,92.00
05/10/2004,05:39,994.25,994.25,994.25,994.25,0,11,11.00
05/10/2004,05:40,994.00,994.25,994.00,994.25,26,2,28.00
05/10/2004,05:41,994.50,994.75,994.50,994.75,35,0,35.00
05/10/2004,05:42,994.50,994.50,994.50,994.50,0,43,43.00
05/10/2004,05:43,994.75,995.25,994.75,995.00,79,2,81.00
05/10/2004,05:44,995.00,995.50,994.75,994.75,255,90,345.00
05/10/2004,05:45,995.00,995.00,995.00,995.00,21,0,21.00
05/10/2004,05:46,995.00,995.00,994.50,994.50,35,69,104.00
05/10/2004,05:47,994.50,994.50,994.50,994.50,0,8,8.00
05/10/2004,05:48,994.75,994.75,994.75,994.75,1,0,1.00
05/10/2004,05:49,994.75,995.00,994.75,994.75,83,2,85.00
05/10/2004,05:50,995.00,995.00,994.75,995.00,14,55,69.00
05/10/2004,05:51,994.75,995.00,994.75,995.00,20,1,21.00
05/10/2004,05:52,995.00,995.25,995.00,995.25,3,1,4.00
05/10/2004,05:53,995.00,995.00,995.00,995.00,0,20,20.00
05/10/2004,05:54,995.00,996.00,995.00,995.50,351,149,500.00
05/10/2004,05:55,995.50,995.50,995.25,995.50,39,29,68.00
05/10/2004,05:56,995.25,995.75,995.25,995.75,97,1,98.00
05/10/2004,05:57,995.75,996.25,995.75,995.75,90,7,97.00
05/10/2004,05:58,996.00,996.25,995.75,996.25,76,6,82.00
05/10/2004,05:59,996.25,996.75,996.25,996.50,132,3,135.00
05/10/2004,06:00,996.50,996.50,996.50,996.50,35,0,35.00
05/10/2004,06:01,996.50,996.75,996.50,996.75,11,1,12.00
05/10/2004,06:02,996.50,996.75,996.25,996.50,71,37,108.00
05/10/2004,06:03,996.25,996.50,996.25,996.50,34,14,48.00
05/10/2004,06:04,996.50,996.50,996.00,996.00,13,76,89.00
05/10/2004,06:05,996.25,996.25,995.50,995.50,83,102,185.00
05/10/2004,06:06,995.50,996.00,995.50,995.75,73,23,96.00
05/10/2004,06:07,995.50,995.75,995.50,995.75,45,2,47.00
05/10/2004,06:08,995.75,995.75,995.75,995.75,63,0,63.00
05/10/2004,06:09,995.50,995.75,995.50,995.50,4,50,54.00
05/10/2004,06:10,995.50,995.50,995.50,995.50,0,46,46.00
05/10/2004,06:11,995.50,995.50,995.25,995.50,23,51,74.00
05/10/2004,06:12,995.25,995.50,995.25,995.50,95,4,99.00
05/10/2004,06:13,995.25,995.25,995.25,995.25,0,6,6.00
05/10/2004,06:14,995.25,995.25,995.25,995.25,0,1,1.00
05/10/2004,06:15,995.25,995.25,994.75,995.25,106,205,311.00
05/10/2004,06:16,995.00,995.25,995.00,995.00,8,63,71.00
05/10/2004,06:17,995.00,995.00,995.00,995.00,0,14,14.00
05/10/2004,06:18,995.00,995.00,994.75,994.75,2,130,132.00
05/10/2004,06:19,994.75,994.75,994.50,994.75,6,30,36.00
05/10/2004,06:20,995.00,995.00,994.75,994.75,17,3,20.00
05/10/2004,06:21,994.75,994.75,994.75,994.75,0,34,34.00
05/10/2004,06:22,994.75,995.00,994.75,994.75,13,35,48.00
05/10/2004,06:23,995.00,995.00,994.50,994.50,51,87,138.00
05/10/2004,06:24,994.50,994.50,994.25,994.25,0,32,32.00
05/10/2004,06:25,994.25,994.50,994.25,994.50,42,98,140.00
05/10/2004,06:26,994.25,994.50,994.00,994.50,182,32,214.00
05/10/2004,06:27,994.50,994.50,993.75,993.75,30,234,264.00
05/10/2004,06:28,994.00,994.00,993.50,993.75,122,132,254.00
05/10/2004,06:29,993.75,994.00,993.50,993.75,158,65,223.00
05/10/2004,06:30,993.75,993.75,993.25,993.75,70,140,210.00
05/10/2004,06:31,993.50,993.75,993.50,993.75,41,32,73.00
05/10/2004,06:32,993.75,994.00,993.75,993.75,141,23,164.00
05/10/2004,06:33,993.75,994.25,993.75,993.75,50,50,100.00
05/10/2004,06:34,993.75,994.00,993.75,994.00,12,2,14.00
05/10/2004,06:35,994.00,994.25,993.75,994.00,92,51,143.00
05/10/2004,06:36,994.00,994.25,994.00,994.25,65,16,81.00
05/10/2004,06:37,994.25,994.25,994.00,994.25,85,3,88.00
05/10/2004,06:38,994.00,994.25,994.00,994.00,30,39,69.00
05/10/2004,06:39,994.00,994.00,993.75,994.00,60,40,100.00
05/10/2004,06:40,994.25,994.75,994.25,994.50,174,222,396.00
05/10/2004,06:41,994.25,994.50,994.25,994.25,2,107,109.00
05/10/2004,06:42,994.00,994.25,994.00,994.25,11,5,16.00
05/10/2004,06:43,994.00,994.00,993.50,993.75,12,407,419.00
05/10/2004,06:44,993.75,993.75,993.50,993.50,45,1,46.00
05/10/2004,06:45,993.50,993.75,993.50,993.75,44,1,45.00
05/10/2004,06:46,994.00,994.00,993.75,993.75,11,8,19.00
05/10/2004,06:47,994.00,994.00,994.00,994.00,1,0,1.00
05/10/2004,06:48,994.00,994.00,993.75,993.75,7,88,95.00
05/10/2004,06:49,993.75,994.00,993.75,994.00,52,1,53.00
05/10/2004,06:50,994.00,994.25,993.75,994.25,302,10,312.00
05/10/2004,06:51,994.25,994.25,994.00,994.00,180,88,268.00
05/10/2004,06:52,994.00,994.25,994.00,994.00,17,258,275.00
05/10/2004,06:53,994.00,994.25,994.00,994.00,1,31,32.00
05/10/2004,06:54,994.00,994.25,993.75,994.25,5,129,134.00
05/10/2004,06:55,994.25,994.25,994.00,994.00,4,57,61.00
05/10/2004,06:56,994.00,994.00,994.00,994.00,0,26,26.00
05/10/2004,06:57,994.25,994.25,994.00,994.00,10,63,73.00
05/10/2004,06:58,994.25,994.25,994.25,994.25,2,0,2.00
05/10/2004,06:59,994.00,994.25,994.00,994.00,40,24,64.00
05/10/2004,07:00,994.00,994.00,993.75,994.00,7,42,49.00
05/10/2004,07:01,994.00,994.00,993.75,994.00,167,1,168.00
05/10/2004,07:02,994.00,994.25,993.75,994.00,80,9,89.00
05/10/2004,07:03,994.25,994.25,993.75,994.00,9,58,67.00
05/10/2004,07:04,993.75,994.00,993.75,993.75,1,52,53.00
05/10/2004,07:05,994.00,994.00,993.50,993.75,3,87,90.00
05/10/2004,07:06,993.75,994.00,993.50,993.75,209,2,211.00
05/10/2004,07:07,994.00,994.00,993.75,994.00,213,247,460.00
05/10/2004,07:08,993.75,994.00,993.75,993.75,45,4,49.00
05/10/2004,07:09,994.00,994.00,993.75,994.00,83,1,84.00
05/10/2004,07:10,994.25,994.50,994.25,994.50,395,0,395.00
05/10/2004,07:11,994.50,994.50,994.25,994.50,15,1,16.00
05/10/2004,07:12,994.50,994.75,994.50,994.50,113,10,123.00
05/10/2004,07:13,994.75,995.25,994.75,995.25,390,3,393.00
05/10/2004,07:14,995.25,996.00,995.25,995.50,296,70,366.00
05/10/2004,07:15,995.25,995.50,995.25,995.25,35,37,72.00
05/10/2004,07:16,995.25,995.75,995.00,995.75,134,29,163.00
05/10/2004,07:17,995.75,995.75,995.50,995.75,194,10,204.00
05/10/2004,07:18,995.75,995.75,995.50,995.50,30,136,166.00
05/10/2004,07:19,995.50,995.75,995.50,995.50,6,64,70.00
05/10/2004,07:20,995.50,995.50,995.25,995.50,3,29,32.00
05/10/2004,07:21,995.25,995.50,995.25,995.50,43,2,45.00
05/10/2004,07:22,995.50,995.75,995.25,995.75,41,15,56.00
05/10/2004,07:23,995.50,995.75,995.50,995.75,75,47,122.00
05/10/2004,07:24,995.75,995.75,995.50,995.50,43,86,129.00
05/10/2004,07:25,995.50,995.75,995.25,995.25,2,223,225.00
05/10/2004,07:26,995.50,995.75,995.25,995.25,82,17,99.00
05/10/2004,07:27,995.25,995.75,995.00,995.75,347,171,518.00
05/10/2004,07:28,995.75,996.00,995.25,995.25,71,64,135.00
05/10/2004,07:29,995.50,995.50,995.50,995.50,7,0,7.00
05/10/2004,07:30,995.25,995.25,995.25,995.25,0,165,165.00
05/10/2004,07:31,995.25,995.25,995.00,995.00,0,152,152.00
05/10/2004,07:32,995.00,995.25,995.00,995.25,81,11,92.00
05/10/2004,07:33,995.50,995.50,995.00,995.00,8,124,132.00
05/10/2004,07:34,995.25,995.25,994.75,995.00,130,250,380.00
05/10/2004,07:35,995.00,995.25,994.75,995.00,157,9,166.00
05/10/2004,07:36,995.00,995.00,994.75,994.75,11,4,15.00
05/10/2004,07:37,995.00,995.25,994.75,995.00,64,29,93.00
05/10/2004,07:38,995.00,995.25,994.75,995.25,34,77,111.00
05/10/2004,07:39,995.00,995.00,994.75,995.00,88,153,241.00
05/10/2004,07:40,994.75,995.00,994.75,995.00,81,343,424.00
05/10/2004,07:41,994.75,994.75,994.75,994.75,0,176,176.00
05/10/2004,07:42,995.00,995.00,994.75,994.75,10,185,195.00
05/10/2004,07:43,994.75,995.00,994.75,995.00,83,100,183.00
05/10/2004,07:44,995.00,995.00,994.75,995.00,19,101,120.00
05/10/2004,07:45,995.00,995.00,994.50,994.50,24,241,265.00
05/10/2004,07:46,994.75,994.75,994.50,994.75,5,9,14.00
05/10/2004,07:47,994.75,994.75,994.75,994.75,162,0,162.00
05/10/2004,07:48,995.00,995.00,994.75,994.75,23,101,124.00
05/10/2004,07:49,995.00,995.25,994.75,995.00,142,20,162.00
05/10/2004,07:50,995.00,995.00,995.00,995.00,10,0,10.00
05/10/2004,07:51,994.75,995.25,994.75,995.25,133,20,153.00
05/10/2004,07:52,995.25,995.25,995.00,995.00,33,19,52.00
05/10/2004,07:53,995.25,995.75,995.00,995.75,474,133,607.00
05/10/2004,07:54,995.50,995.75,995.50,995.75,210,117,327.00
05/10/2004,07:55,995.75,995.75,995.50,995.75,110,15,125.00
05/10/2004,07:56,995.75,995.75,995.50,995.75,88,10,98.00
05/10/2004,07:57,995.75,996.00,995.50,996.00,183,6,189.00
05/10/2004,07:58,995.75,995.75,995.50,995.75,68,396,464.00
05/10/2004,07:59,995.75,995.75,995.50,995.75,213,194,407.00
05/10/2004,08:00,995.75,996.00,995.50,995.75,46,270,316.00
05/10/2004,08:01,995.50,995.75,995.25,995.75,160,152,312.00
05/10/2004,08:02,995.75,996.00,995.75,995.75,102,62,164.00
05/10/2004,08:03,995.75,996.00,995.50,995.75,27,54,81.00
05/10/2004,08:04,995.75,996.00,995.75,996.00,26,30,56.00
05/10/2004,08:05,996.00,996.00,995.75,996.00,5,6,11.00
05/10/2004,08:06,995.75,995.75,995.75,995.75,0,169,169.00
05/10/2004,08:07,995.75,996.00,995.75,996.00,11,83,94.00
05/10/2004,08:08,995.75,996.00,995.50,995.75,7,184,191.00
05/10/2004,08:09,995.75,996.00,995.75,995.75,141,12,153.00
05/10/2004,08:10,995.75,996.00,995.75,995.75,15,125,140.00
05/10/2004,08:11,995.75,996.00,995.75,995.75,3,9,12.00
05/10/2004,08:12,995.75,995.75,995.75,995.75,0,56,56.00
05/10/2004,08:13,995.75,996.00,995.50,995.50,15,414,429.00
05/10/2004,08:14,995.50,995.50,995.25,995.50,159,164,323.00
05/10/2004,08:15,995.50,995.75,995.50,995.75,268,8,276.00
05/10/2004,08:16,995.75,995.75,995.50,995.75,46,11,57.00
05/10/2004,08:17,996.00,996.00,995.75,996.00,5,22,27.00
05/10/2004,08:18,995.75,995.75,995.50,995.75,20,26,46.00
05/10/2004,08:19,995.75,995.75,995.75,995.75,53,0,53.00
05/10/2004,08:20,995.75,995.75,995.50,995.75,30,1,31.00
05/10/2004,08:21,995.75,996.25,995.50,996.00,756,72,828.00
05/10/2004,08:22,996.00,996.25,995.75,996.00,104,400,504.00
05/10/2004,08:23,996.00,996.25,996.00,996.00,58,2,60.00
05/10/2004,08:24,996.00,996.25,996.00,996.00,249,337,586.00
05/10/2004,08:25,996.00,996.50,996.00,996.25,427,121,548.00
05/10/2004,08:26,996.50,996.75,996.00,996.25,338,228,566.00
05/10/2004,08:27,996.25,997.00,996.25,997.00,907,53,960.00
05/10/2004,08:28,996.75,997.25,996.50,997.25,801,892,1693.00
05/10/2004,08:29,997.25,997.25,997.00,997.00,814,462,1276.00
05/10/2004,08:30,997.25,997.25,996.50,996.75,455,1226,1681.00
05/10/2004,08:31,996.75,997.25,996.50,996.50,2541,3130,5671.00
05/10/2004,08:32,996.75,997.50,996.50,997.25,1404,594,1998.00
05/10/2004,08:33,997.50,997.75,997.25,997.50,2257,2715,4972.00
05/10/2004,08:34,997.50,997.50,996.00,996.25,1849,4421,6270.00
05/10/2004,08:35,996.25,996.50,995.25,995.50,2112,2738,4850.00
05/10/2004,08:36,995.50,996.25,995.00,995.75,2629,1872,4501.00
05/10/2004,08:37,995.50,996.25,995.50,995.75,2054,1431,3485.00
05/10/2004,08:38,995.75,996.00,995.50,995.75,1205,1694,2899.00
05/10/2004,08:39,995.75,996.00,994.75,995.00,1677,3385,5062.00
05/10/2004,08:40,995.00,995.50,994.75,995.50,1406,1981,3387.00
05/10/2004,08:41,995.25,996.00,995.25,995.75,2114,1841,3955.00
05/10/2004,08:42,995.50,996.75,995.50,996.75,2987,1425,4412.00
05/10/2004,08:43,996.75,998.00,996.50,997.75,5614,3021,8635.00
05/10/2004,08:44,997.75,998.00,997.00,997.75,2558,1702,4260.00
05/10/2004,08:45,998.00,998.50,997.50,998.25,3820,2203,6023.00
05/10/2004,08:46,998.25,999.75,998.25,999.50,7074,2667,9741.00
05/10/2004,08:47,999.50,999.75,999.00,999.25,2352,3316,5668.00
05/10/2004,08:48,999.25,999.50,998.75,998.75,3012,1876,4888.00
05/10/2004,08:49,999.00,999.25,998.00,998.00,1178,2780,3958.00
05/10/2004,08:50,998.00,998.75,998.00,998.75,2749,1776,4525.00
05/10/2004,08:51,998.50,998.75,998.00,998.50,704,1641,2345.00
05/10/2004,08:52,998.50,999.50,998.25,998.75,3165,1342,4507.00
05/10/2004,08:53,998.75,999.25,998.25,998.25,1208,1243,2451.00
05/10/2004,08:54,998.25,998.50,997.50,997.50,1296,2778,4074.00
05/10/2004,08:55,997.50,997.75,997.25,997.25,654,2177,2831.00
05/10/2004,08:56,997.50,997.50,996.00,996.25,959,4542,5501.00
05/10/2004,08:57,996.25,996.50,995.25,995.75,1319,5044,6363.00
05/10/2004,08:58,995.50,995.75,994.25,994.75,2162,4323,6485.00
05/10/2004,08:59,994.75,995.50,994.50,995.50,2239,1164,3403.00
05/10/2004,09:00,995.25,995.50,995.00,995.25,426,623,1049.00
05/10/2004,09:01,995.25,995.25,994.25,994.75,1561,2422,3983.00
05/10/2004,09:02,994.50,994.75,993.25,993.50,1492,5261,6753.00
05/10/2004,09:03,993.50,994.25,993.00,994.25,2723,2423,5146.00
05/10/2004,09:04,994.25,994.75,994.00,994.50,2947,946,3893.00
05/10/2004,09:05,994.25,995.25,994.25,994.75,2390,1083,3473.00
05/10/2004,09:06,994.75,996.00,994.75,994.75,2507,2366,4873.00
05/10/2004,09:07,995.00,995.50,995.00,995.00,897,707,1604.00
05/10/2004,09:08,995.00,995.50,994.25,994.25,611,1906,2517.00
05/10/2004,09:09,994.25,995.00,993.75,994.75,1577,1499,3076.00
05/10/2004,09:10,994.75,994.75,994.00,994.50,1145,880,2025.00
05/10/2004,09:11,994.50,994.75,993.25,994.50,2571,3091,5662.00
05/10/2004,09:12,994.50,995.25,994.50,994.75,1570,1074,2644.00
05/10/2004,09:13,994.75,995.50,994.50,994.50,1685,1634,3319.00
05/10/2004,09:14,994.50,995.50,994.50,995.00,1574,761,2335.00
05/10/2004,09:15,995.25,995.25,994.25,994.75,1782,1862,3644.00
05/10/2004,09:16,995.00,995.25,993.75,993.75,886,2343,3229.00
05/10/2004,09:17,993.75,994.50,993.50,993.75,1246,2314,3560.00
05/10/2004,09:18,993.75,994.00,992.00,992.00,2856,6691,9547.00
05/10/2004,09:19,992.00,992.25,991.25,991.75,3551,5941,9492.00
05/10/2004,09:20,991.75,992.50,991.50,992.25,2908,1638,4546.00
05/10/2004,09:21,992.25,992.25,991.00,991.00,2356,3086,5442.00
05/10/2004,09:22,991.00,991.25,989.25,990.00,5004,8098,13102.00
05/10/2004,09:23,990.25,990.75,989.25,990.50,2490,2931,5421.00
05/10/2004,09:24,990.25,990.50,989.75,990.25,1055,1266,2321.00
05/10/2004,09:25,990.25,991.00,990.00,991.00,3180,1545,4725.00
05/10/2004,09:26,990.75,991.50,990.75,991.25,3285,1344,4629.00
05/10/2004,09:27,991.25,992.00,990.75,991.75,3915,1318,5233.00
05/10/2004,09:28,991.75,993.25,991.75,993.00,4628,1819,6447.00
05/10/2004,09:29,993.00,994.25,993.00,994.00,5280,2874,8154.00
05/10/2004,09:30,993.75,994.50,993.25,993.25,2706,2922,5628.00
05/10/2004,09:31,993.50,993.50,992.25,992.75,1483,3247,4730.00
05/10/2004,09:32,992.75,993.00,992.25,992.25,621,1631,2252.00
05/10/2004,09:33,992.25,992.75,992.00,992.25,723,938,1661.00
05/10/2004,09:34,992.25,993.25,992.25,992.25,2237,1570,3807.00
05/10/2004,09:35,992.50,993.00,992.00,993.00,1907,1421,3328.00
05/10/2004,09:36,992.75,993.00,991.50,992.00,1195,3518,4713.00
05/10/2004,09:37,992.00,992.75,991.75,992.00,1151,1072,2223.00
05/10/2004,09:38,992.00,992.00,990.50,991.25,1592,4848,6440.00
05/10/2004,09:39,991.50,991.50,990.00,991.25,2053,2433,4486.00
05/10/2004,09:40,991.25,991.50,990.25,990.75,857,1650,2507.00
05/10/2004,09:41,991.00,991.25,990.00,991.00,1163,2436,3599.00
05/10/2004,09:42,991.00,991.00,989.75,990.25,1803,2253,4056.00
05/10/2004,09:43,990.50,990.75,989.50,990.00,1503,1869,3372.00
05/10/2004,09:44,990.25,990.75,989.25,990.75,2032,1832,3864.00
05/10/2004,09:45,990.75,991.00,990.00,990.25,855,1278,2133.00
05/10/2004,09:46,990.25,990.50,989.25,990.25,3237,2608,5845.00
05/10/2004,09:47,990.25,990.50,989.50,990.00,1151,2110,3261.00
05/10/2004,09:48,989.75,990.25,988.25,989.25,2574,5154,7728.00
05/10/2004,09:49,989.25,989.75,989.00,989.25,1469,2097,3566.00
05/10/2004,09:50,989.00,990.25,989.00,990.25,2584,773,3357.00
05/10/2004,09:51,990.25,991.25,990.00,990.75,4127,1832,5959.00
05/10/2004,09:52,991.00,991.25,990.50,990.75,1803,830,2633.00
05/10/2004,09:53,990.75,991.25,990.50,991.00,1274,733,2007.00
05/10/2004,09:54,991.00,991.50,990.50,990.75,2242,1994,4236.00
05/10/2004,09:55,990.75,991.00,990.00,990.75,1547,812,2359.00
05/10/2004,09:56,990.50,991.50,990.50,991.25,2127,802,2929.00
05/10/2004,09:57,991.50,992.25,991.25,991.75,3330,1309,4639.00
05/10/2004,09:58,991.75,992.50,991.50,992.50,1259,863,2122.00
05/10/2004,09:59,992.50,992.50,991.50,991.75,921,1101,2022.00
05/10/2004,10:00,991.75,992.50,991.50,991.75,1277,960,2237.00
05/10/2004,10:01,991.75,992.00,991.25,991.50,2210,1611,3821.00
05/10/2004,10:02,991.50,992.25,991.00,992.00,2276,1322,3598.00
05/10/2004,10:03,992.00,992.25,991.00,991.00,449,2118,2567.00
05/10/2004,10:04,991.00,991.50,990.75,991.25,553,998,1551.00
05/10/2004,10:05,991.25,991.75,990.25,990.50,1677,4076,5753.00
05/10/2004,10:06,990.75,990.75,989.75,990.25,1914,2761,4675.00
05/10/2004,10:07,990.00,990.25,988.75,989.25,1794,4485,6279.00
05/10/2004,10:08,989.00,989.75,988.50,989.00,974,1498,2472.00
05/10/2004,10:09,988.75,989.75,988.50,989.00,2573,1635,4208.00
05/10/2004,10:10,989.25,989.50,988.75,989.25,801,947,1748.00
05/10/2004,10:11,989.00,989.25,988.00,988.75,1849,4523,6372.00
05/10/2004,10:12,988.75,989.50,988.25,989.50,1880,1159,3039.00
05/10/2004,10:13,989.50,990.00,988.75,989.75,2864,1055,3919.00
05/10/2004,10:14,989.75,989.75,988.75,989.25,1463,1739,3202.00
05/10/2004,10:15,989.25,989.50,989.00,989.50,751,1193,1944.00
05/10/2004,10:16,989.25,989.75,989.00,989.50,1543,1393,2936.00
05/10/2004,10:17,989.75,990.00,989.25,989.25,1466,524,1990.00
05/10/2004,10:18,989.50,989.50,987.25,987.25,1113,5857,6970.00
05/10/2004,10:19,987.50,988.25,987.25,987.75,2570,2111,4681.00
05/10/2004,10:20,987.75,988.25,987.50,987.75,1264,653,1917.00
05/10/2004,10:21,987.50,988.00,986.50,987.00,2950,4322,7272.00
05/10/2004,10:22,987.00,987.50,987.00,987.50,1460,590,2050.00
05/10/2004,10:23,987.50,988.00,987.25,987.50,1635,722,2357.00
05/10/2004,10:24,987.50,988.00,987.25,987.50,670,717,1387.00
05/10/2004,10:25,987.50,987.75,987.00,987.50,639,546,1185.00
05/10/2004,10:26,987.50,988.50,987.50,988.25,2878,996,3874.00
05/10/2004,10:27,988.50,988.75,987.75,988.00,2800,2072,4872.00
05/10/2004,10:28,988.25,988.25,987.00,987.00,611,1421,2032.00
05/10/2004,10:29,987.00,987.50,986.50,987.50,3647,2930,6577.00
05/10/2004,10:30,987.50,988.50,987.50,987.50,1521,931,2452.00
05/10/2004,10:31,987.50,987.75,987.00,987.25,616,929,1545.00
05/10/2004,10:32,987.25,987.25,986.00,987.00,1879,3485,5364.00
05/10/2004,10:33,986.75,987.00,986.25,986.50,526,872,1398.00
05/10/2004,10:34,986.75,987.00,986.25,986.75,898,1206,2104.00
05/10/2004,10:35,986.50,987.00,985.75,986.50,2715,3844,6559.00
05/10/2004,10:36,986.50,986.75,986.00,986.50,1329,1306,2635.00
05/10/2004,10:37,986.75,987.00,986.50,987.00,2023,792,2815.00
05/10/2004,10:38,987.00,988.00,987.00,987.50,3067,641,3708.00
05/10/2004,10:39,987.75,988.50,987.75,988.50,3736,1012,4748.00
05/10/2004,10:40,988.50,989.25,988.25,989.25,4723,412,5135.00
05/10/2004,10:41,989.25,989.50,989.00,989.50,3073,1064,4137.00
05/10/2004,10:42,989.50,989.75,989.00,989.25,2125,1405,3530.00
05/10/2004,10:43,989.25,989.50,989.00,989.25,961,435,1396.00
05/10/2004,10:44,989.25,989.50,988.75,989.25,827,847,1674.00
05/10/2004,10:45,989.25,989.25,989.00,989.00,282,386,668.00
05/10/2004,10:46,989.00,989.25,988.50,988.75,756,1269,2025.00
05/10/2004,10:47,988.75,989.00,988.50,989.00,1750,501,2251.00
05/10/2004,10:48,989.00,989.75,989.00,989.25,3331,1434,4765.00
05/10/2004,10:49,989.25,990.00,989.25,989.50,1770,1083,2853.00
05/10/2004,10:50,989.75,989.75,989.25,989.75,1567,1527,3094.00
05/10/2004,10:51,989.50,990.50,989.50,990.25,3267,1996,5263.00
05/10/2004,10:52,990.25,991.25,990.00,990.75,5709,1229,6938.00
05/10/2004,10:53,990.75,991.25,990.50,990.75,1328,2373,3701.00
05/10/2004,10:54,990.50,990.75,990.25,990.50,445,800,1245.00
05/10/2004,10:55,990.25,990.50,989.75,990.00,769,948,1717.00
05/10/2004,10:56,990.00,990.25,989.00,989.75,1128,2582,3710.00
05/10/2004,10:57,989.75,990.25,989.25,989.75,2402,1594,3996.00
05/10/2004,10:58,990.00,990.00,989.00,989.50,205,1058,1263.00
05/10/2004,10:59,989.75,990.00,989.50,989.75,359,501,860.00
05/10/2004,11:00,989.75,990.00,989.50,989.75,574,595,1169.00
05/10/2004,11:01,990.00,990.25,989.75,990.00,781,152,933.00
05/10/2004,11:02,990.25,990.50,990.00,990.25,417,302,719.00
05/10/2004,11:03,990.00,990.75,989.75,989.75,628,886,1514.00
05/10/2004,11:04,989.75,990.25,989.75,990.00,478,485,963.00
05/10/2004,11:05,990.00,990.50,989.25,989.75,1240,1477,2717.00
05/10/2004,11:06,989.75,989.75,989.25,989.75,336,522,858.00
05/10/2004,11:07,989.75,990.50,989.75,990.00,894,359,1253.00
05/10/2004,11:08,990.00,991.00,990.00,990.50,2779,839,3618.00
05/10/2004,11:09,990.25,990.50,989.75,989.75,270,741,1011.00
05/10/2004,11:10,989.75,990.25,989.75,990.25,418,432,850.00
05/10/2004,11:11,990.00,990.75,990.00,990.25,753,919,1672.00
05/10/2004,11:12,990.25,990.50,990.00,990.25,115,168,283.00
05/10/2004,11:13,990.25,990.75,990.00,990.25,1222,696,1918.00
05/10/2004,11:14,990.50,990.75,990.00,990.75,457,1015,1472.00
05/10/2004,11:15,990.75,990.75,990.25,990.25,110,460,570.00
05/10/2004,11:16,990.25,991.00,990.25,990.50,609,549,1158.00
05/10/2004,11:17,990.50,990.75,990.00,990.00,434,413,847.00
05/10/2004,11:18,990.00,990.75,990.00,990.00,480,761,1241.00
05/10/2004,11:19,990.00,990.25,989.50,990.00,379,1768,2147.00
05/10/2004,11:20,989.75,990.50,989.75,990.00,472,207,679.00
05/10/2004,11:21,990.25,990.50,990.00,990.25,216,329,545.00
05/10/2004,11:22,990.25,990.50,990.00,990.00,86,385,471.00
05/10/2004,11:23,990.25,990.25,989.75,990.25,335,458,793.00
05/10/2004,11:24,990.25,991.00,990.00,990.75,1254,431,1685.00
05/10/2004,11:25,990.75,991.25,990.50,991.25,2176,422,2598.00
05/10/2004,11:26,991.25,991.50,990.75,991.25,661,892,1553.00
05/10/2004,11:27,991.00,991.50,991.00,991.50,2575,445,3020.00
05/10/2004,11:28,991.50,991.50,991.00,991.25,622,235,857.00
05/10/2004,11:29,991.25,991.50,991.00,991.25,486,147,633.00
05/10/2004,11:30,991.25,992.75,991.25,992.00,6761,1250,8011.00
05/10/2004,11:31,992.25,993.50,991.75,993.00,5977,2010,7987.00
05/10/2004,11:32,993.25,994.25,992.75,994.00,4567,2503,7070.00
05/10/2004,11:33,994.25,994.50,993.75,994.25,1674,1019,2693.00
05/10/2004,11:34,994.25,995.00,993.75,994.50,3366,1270,4636.00
05/10/2004,11:35,994.50,994.75,994.00,994.50,1784,1736,3520.00
05/10/2004,11:36,994.50,995.25,994.25,994.25,2163,2219,4382.00
05/10/2004,11:37,994.25,994.50,993.75,994.00,1808,2664,4472.00
05/10/2004,11:38,994.00,994.00,993.25,993.25,852,2102,2954.00
05/10/2004,11:39,993.25,993.75,993.00,993.25,1398,1425,2823.00
05/10/2004,11:40,993.25,994.00,993.25,993.50,826,774,1600.00
05/10/2004,11:41,993.25,993.50,992.75,993.25,457,1699,2156.00
05/10/2004,11:42,993.25,993.25,992.25,992.50,842,3376,4218.00
05/10/2004,11:43,992.75,992.75,992.00,992.50,203,1280,1483.00
05/10/2004,11:44,992.50,992.75,992.25,992.25,623,937,1560.00
05/10/2004,11:45,992.25,992.75,992.25,992.25,1021,522,1543.00
05/10/2004,11:46,992.50,993.00,992.25,993.00,468,205,673.00
05/10/2004,11:47,993.00,993.25,992.75,993.00,370,353,723.00
05/10/2004,11:48,993.00,993.25,992.50,993.25,1016,640,1656.00
05/10/2004,11:49,993.25,993.75,993.25,993.50,1099,1140,2239.00
05/10/2004,11:50,993.50,993.75,993.25,993.25,1099,820,1919.00
05/10/2004,11:51,993.50,993.75,993.00,993.25,691,1427,2118.00
05/10/2004,11:52,993.00,993.50,993.00,993.50,247,33,280.00
05/10/2004,11:53,993.50,993.75,993.25,993.25,82,350,432.00
05/10/2004,11:54,993.25,994.25,993.25,994.25,1521,365,1886.00
05/10/2004,11:55,994.25,994.25,993.75,994.00,314,291,605.00
05/10/2004,11:56,994.00,994.00,993.50,993.75,83,500,583.00
05/10/2004,11:57,993.50,994.50,993.50,994.50,793,273,1066.00
05/10/2004,11:58,994.25,994.75,994.25,994.75,931,326,1257.00
05/10/2004,11:59,994.75,995.25,994.50,995.25,1394,429,1823.00
05/10/2004,12:00,995.00,996.25,995.00,996.25,4521,1400,5921.00
05/10/2004,12:01,996.00,996.25,995.75,996.25,1413,1027,2440.00
05/10/2004,12:02,996.00,996.75,996.00,996.50,3046,827,3873.00
05/10/2004,12:03,996.50,996.75,996.00,996.00,1376,1302,2678.00
05/10/2004,12:04,996.00,996.75,996.00,996.25,591,469,1060.00
05/10/2004,12:05,996.25,996.50,996.00,996.25,1396,729,2125.00
05/10/2004,12:06,996.25,996.50,995.50,995.50,947,2961,3908.00
05/10/2004,12:07,995.50,995.75,995.00,995.25,702,1514,2216.00
05/10/2004,12:08,995.25,995.50,995.25,995.25,697,710,1407.00
05/10/2004,12:09,995.00,995.75,995.00,995.25,800,1459,2259.00
05/10/2004,12:10,995.25,995.50,995.00,995.25,124,381,505.00
05/10/2004,12:11,995.00,996.00,995.00,995.50,1524,794,2318.00
05/10/2004,12:12,995.50,996.75,995.50,996.75,1074,182,1256.00
05/10/2004,12:13,996.75,997.25,996.50,997.25,2666,1161,3827.00
05/10/2004,12:14,997.00,997.25,996.25,996.25,769,1555,2324.00
05/10/2004,12:15,996.25,997.00,996.00,996.50,1220,613,1833.00
05/10/2004,12:16,996.75,997.00,996.25,996.75,619,1031,1650.00
05/10/2004,12:17,996.75,996.75,995.75,995.75,226,1004,1230.00
05/10/2004,12:18,995.75,996.50,995.75,996.25,1281,770,2051.00
05/10/2004,12:19,996.00,997.25,996.00,996.75,1400,872,2272.00
05/10/2004,12:20,996.50,997.00,996.50,996.75,486,272,758.00
05/10/2004,12:21,996.75,997.50,996.75,997.25,1737,169,1906.00
05/10/2004,12:22,997.25,997.75,997.00,997.25,1012,578,1590.00
05/10/2004,12:23,997.25,997.50,996.50,996.75,516,1332,1848.00
05/10/2004,12:24,996.75,997.25,996.50,996.50,727,785,1512.00
05/10/2004,12:25,996.50,996.75,996.00,996.25,507,1086,1593.00
05/10/2004,12:26,996.25,996.50,995.75,995.75,710,1758,2468.00
05/10/2004,12:27,995.75,996.25,995.50,996.00,1246,1913,3159.00
05/10/2004,12:28,996.25,996.25,995.25,995.25,618,1511,2129.00
05/10/2004,12:29,995.50,995.75,995.25,995.50,1061,1682,2743.00
05/10/2004,12:30,995.50,996.00,995.00,995.25,452,1345,1797.00
05/10/2004,12:31,995.25,995.50,995.00,995.00,479,475,954.00
05/10/2004,12:32,995.25,995.50,994.50,995.00,2406,1966,4372.00
05/10/2004,12:33,995.00,995.50,994.75,995.00,993,736,1729.00
05/10/2004,12:34,995.25,995.25,994.75,995.00,355,279,634.00
05/10/2004,12:35,995.00,995.50,995.00,995.25,501,281,782.00
05/10/2004,12:36,995.25,996.00,995.25,996.00,1260,543,1803.00
05/10/2004,12:37,995.75,996.00,995.50,995.50,188,597,785.00
05/10/2004,12:38,995.25,995.75,994.50,994.75,521,730,1251.00
05/10/2004,12:39,994.75,995.25,994.25,994.50,555,1515,2070.00
05/10/2004,12:40,994.25,994.50,993.25,993.25,281,2790,3071.00
05/10/2004,12:41,993.50,993.75,993.25,993.50,830,701,1531.00
05/10/2004,12:42,993.50,993.50,992.75,993.00,888,2009,2897.00
05/10/2004,12:43,993.25,993.50,993.00,993.50,493,477,970.00
05/10/2004,12:44,993.50,993.50,993.00,993.25,214,422,636.00
05/10/2004,12:45,993.50,993.75,993.25,993.75,516,36,552.00
05/10/2004,12:46,993.50,993.50,993.00,993.00,251,2371,2622.00
05/10/2004,12:47,993.00,993.25,992.50,992.75,1183,1120,2303.00
05/10/2004,12:48,992.75,993.00,992.25,992.75,1258,1732,2990.00
05/10/2004,12:49,992.75,992.75,992.50,992.75,175,390,565.00
05/10/2004,12:50,992.50,993.25,992.50,993.25,637,292,929.00
05/10/2004,12:51,993.25,993.50,993.00,993.00,1405,628,2033.00
05/10/2004,12:52,993.25,993.50,993.00,993.25,212,198,410.00
05/10/2004,12:53,993.50,993.50,993.25,993.25,231,674,905.00
05/10/2004,12:54,993.25,993.75,993.25,993.75,589,166,755.00
05/10/2004,12:55,993.75,993.75,993.25,993.75,299,448,747.00
05/10/2004,12:56,993.75,993.75,992.75,992.75,435,2151,2586.00
05/10/2004,12:57,992.75,993.00,992.00,992.25,275,2191,2466.00
05/10/2004,12:58,992.25,992.25,991.75,992.00,471,1830,2301.00
05/10/2004,12:59,992.00,992.25,991.25,991.75,829,2243,3072.00
05/10/2004,13:00,991.75,992.25,991.25,992.00,1044,1435,2479.00
05/10/2004,13:01,992.00,992.25,991.25,991.25,436,4105,4541.00
05/10/2004,13:02,991.50,991.50,991.00,991.00,1554,1397,2951.00
05/10/2004,13:03,991.00,991.50,990.75,991.50,666,679,1345.00
05/10/2004,13:04,991.50,991.75,991.25,991.50,798,491,1289.00
05/10/2004,13:05,991.25,991.75,991.25,991.50,307,334,641.00
05/10/2004,13:06,991.50,991.75,991.25,991.75,179,45,224.00
05/10/2004,13:07,991.75,992.00,991.00,991.25,482,1345,1827.00
05/10/2004,13:08,991.50,991.50,990.75,991.25,685,1038,1723.00
05/10/2004,13:09,991.25,991.75,990.50,991.50,1736,1366,3102.00
05/10/2004,13:10,991.25,991.75,991.25,991.75,459,204,663.00
05/10/2004,13:11,991.75,992.25,991.50,991.75,2157,626,2783.00
05/10/2004,13:12,991.75,992.25,991.50,991.75,574,905,1479.00
05/10/2004,13:13,991.50,991.50,991.00,991.00,453,1153,1606.00
05/10/2004,13:14,991.25,991.25,990.75,991.25,575,705,1280.00
05/10/2004,13:15,991.50,991.50,991.00,991.25,434,358,792.00
05/10/2004,13:16,991.00,991.75,990.75,991.50,966,2002,2968.00
05/10/2004,13:17,991.50,992.75,991.50,992.25,1469,575,2044.00
05/10/2004,13:18,992.25,992.25,991.25,991.75,511,1187,1698.00
05/10/2004,13:19,992.00,992.75,992.00,992.50,378,256,634.00
05/10/2004,13:20,992.50,993.25,992.25,992.75,1371,1285,2656.00
05/10/2004,13:21,992.75,993.00,992.25,992.75,890,974,1864.00
05/10/2004,13:22,992.75,993.00,991.75,992.25,299,893,1192.00
05/10/2004,13:23,992.25,992.50,991.75,991.75,320,930,1250.00
05/10/2004,13:24,991.75,992.50,991.75,992.50,320,501,821.00
05/10/2004,13:25,992.25,992.25,991.50,992.00,293,586,879.00
05/10/2004,13:26,992.00,992.25,991.00,991.50,1166,1739,2905.00
05/10/2004,13:27,991.25,991.25,990.50,990.50,183,1801,1984.00
05/10/2004,13:28,990.50,990.75,990.00,990.50,1159,1946,3105.00
05/10/2004,13:29,990.50,990.50,989.75,990.00,622,1633,2255.00
05/10/2004,13:30,990.25,990.50,990.00,990.25,1060,357,1417.00
05/10/2004,13:31,990.25,990.50,989.50,989.50,877,2959,3836.00
05/10/2004,13:32,989.50,990.25,989.25,990.00,1885,1547,3432.00
05/10/2004,13:33,990.00,991.00,990.00,990.75,1963,1099,3062.00
05/10/2004,13:34,990.75,990.75,990.25,990.75,241,435,676.00
05/10/2004,13:35,990.75,990.75,990.50,990.50,33,227,260.00
05/10/2004,13:36,990.50,991.00,990.00,990.00,463,1482,1945.00
05/10/2004,13:37,990.00,991.00,989.75,990.50,733,236,969.00
05/10/2004,13:38,990.75,990.75,990.00,990.75,876,1532,2408.00
05/10/2004,13:39,990.50,990.75,990.00,990.00,659,1152,1811.00
05/10/2004,13:40,990.25,990.75,990.25,990.50,788,790,1578.00
05/10/2004,13:41,990.25,990.50,989.75,990.00,217,800,1017.00
05/10/2004,13:42,990.00,990.25,989.50,989.50,626,1686,2312.00
05/10/2004,13:43,989.75,990.00,988.75,988.75,582,3171,3753.00
05/10/2004,13:44,988.75,989.25,988.25,988.75,1039,2445,3484.00
05/10/2004,13:45,988.75,989.25,988.50,989.00,827,971,1798.00
05/10/2004,13:46,989.00,989.50,988.75,989.25,1012,689,1701.00
05/10/2004,13:47,989.25,989.50,988.50,989.25,388,790,1178.00
05/10/2004,13:48,989.25,989.50,988.75,989.25,1037,462,1499.00
05/10/2004,13:49,989.25,990.25,989.25,990.00,2662,1769,4431.00
05/10/2004,13:50,989.75,990.75,989.75,990.25,1690,900,2590.00
05/10/2004,13:51,990.25,990.50,990.00,990.25,361,591,952.00
05/10/2004,13:52,990.25,990.50,990.00,990.00,57,527,584.00
05/10/2004,13:53,990.00,990.75,989.75,990.00,1409,1153,2562.00
05/10/2004,13:54,990.00,990.00,989.25,989.75,554,1512,2066.00
05/10/2004,13:55,990.00,990.25,989.25,990.00,603,736,1339.00
05/10/2004,13:56,990.25,990.75,990.00,990.50,1417,962,2379.00
05/10/2004,13:57,990.50,990.50,990.00,990.25,322,176,498.00
05/10/2004,13:58,990.50,991.00,990.25,990.75,1320,765,2085.00
05/10/2004,13:59,990.75,991.50,990.50,991.50,2197,1136,3333.00
05/10/2004,14:00,991.50,991.75,991.25,991.75,1311,599,1910.00
05/10/2004,14:01,991.50,992.00,991.25,991.75,1413,332,1745.00
05/10/2004,14:02,991.75,992.50,991.50,992.25,2671,954,3625.00
05/10/2004,14:03,992.25,993.00,992.25,993.00,2172,1200,3372.00
05/10/2004,14:04,993.00,993.25,992.50,992.75,2097,2437,4534.00
05/10/2004,14:05,992.75,993.25,992.50,992.50,621,1103,1724.00
05/10/2004,14:06,992.50,993.00,992.50,992.75,967,548,1515.00
05/10/2004,14:07,992.75,993.50,992.75,993.00,2046,993,3039.00
05/10/2004,14:08,993.00,993.50,992.50,992.50,1201,1428,2629.00
05/10/2004,14:09,992.50,993.00,992.00,992.00,1535,1763,3298.00
05/10/2004,14:10,992.00,992.75,992.00,992.50,938,129,1067.00
05/10/2004,14:11,992.75,992.75,992.25,992.25,299,730,1029.00
05/10/2004,14:12,992.25,992.75,992.25,992.25,381,271,652.00
05/10/2004,14:13,992.50,992.75,992.25,992.75,922,68,990.00
05/10/2004,14:14,992.75,992.75,992.00,992.00,489,470,959.00
05/10/2004,14:15,992.25,992.25,991.50,991.75,955,1803,2758.00
05/10/2004,14:16,992.00,992.00,990.00,990.00,1159,5413,6572.00
05/10/2004,14:17,990.00,990.50,989.75,990.25,1924,1753,3677.00
05/10/2004,14:18,990.50,990.75,989.75,990.00,1480,2079,3559.00
05/10/2004,14:19,989.75,990.00,989.25,989.75,1292,2182,3474.00
05/10/2004,14:20,989.75,990.50,989.50,990.50,1256,782,2038.00
05/10/2004,14:21,990.50,990.75,990.00,990.50,842,694,1536.00
05/10/2004,14:22,990.50,990.75,989.50,990.00,993,1995,2988.00
05/10/2004,14:23,990.00,990.50,989.50,990.25,1409,1615,3024.00
05/10/2004,14:24,990.25,990.50,990.00,990.25,950,472,1422.00
05/10/2004,14:25,990.25,991.75,990.25,991.50,3412,1472,4884.00
05/10/2004,14:26,991.50,991.75,991.00,991.00,2822,1036,3858.00
05/10/2004,14:27,991.25,991.50,990.50,991.00,711,926,1637.00
05/10/2004,14:28,991.00,991.50,990.75,991.25,1398,796,2194.00
05/10/2004,14:29,991.25,991.50,990.50,990.75,551,1454,2005.00
05/10/2004,14:30,990.75,991.00,989.50,990.25,1565,3263,4828.00
05/10/2004,14:31,990.25,990.25,989.50,989.50,694,1874,2568.00
05/10/2004,14:32,989.25,989.50,988.75,988.75,1527,4059,5586.00
05/10/2004,14:33,988.75,989.25,988.50,988.75,873,1808,2681.00
05/10/2004,14:34,988.50,988.50,987.75,988.00,1804,4701,6505.00
05/10/2004,14:35,988.00,988.50,987.75,988.50,865,1857,2722.00
05/10/2004,14:36,988.25,988.75,988.00,988.25,1205,799,2004.00
05/10/2004,14:37,988.25,988.25,987.75,988.00,473,1680,2153.00
05/10/2004,14:38,988.00,988.50,987.50,988.25,1528,1746,3274.00
05/10/2004,14:39,988.50,988.50,988.00,988.25,590,526,1116.00
05/10/2004,14:40,988.25,988.75,988.00,988.50,844,467,1311.00
05/10/2004,14:41,988.75,989.75,988.50,989.50,3484,1000,4484.00
05/10/2004,14:42,989.75,990.25,989.50,989.75,2142,1372,3514.00
05/10/2004,14:43,989.50,990.25,989.50,990.00,1182,77,1259.00
05/10/2004,14:44,990.00,990.50,990.00,990.50,1483,1014,2497.00
05/10/2004,14:45,990.50,991.00,990.25,990.75,2019,1015,3034.00
05/10/2004,14:46,990.50,990.75,990.25,990.50,793,1181,1974.00
05/10/2004,14:47,990.50,991.00,990.25,991.00,1271,616,1887.00
05/10/2004,14:48,990.75,991.50,990.75,991.50,1196,623,1819.00
05/10/2004,14:49,991.50,993.25,991.25,993.00,7401,2697,10098.00
05/10/2004,14:50,992.75,993.50,992.50,993.00,2526,3175,5701.00
05/10/2004,14:51,993.00,993.50,993.00,993.25,752,2256,3008.00
05/10/2004,14:52,993.00,993.25,992.50,992.50,536,2154,2690.00
05/10/2004,14:53,992.50,992.75,992.00,992.25,1127,2903,4030.00
05/10/2004,14:54,992.50,992.50,992.00,992.25,765,1566,2331.00
05/10/2004,14:55,992.25,992.50,992.00,992.25,702,1268,1970.00
05/10/2004,14:56,992.25,993.25,992.25,993.25,3947,2199,6146.00
05/10/2004,14:57,993.25,993.50,992.75,993.00,1597,831,2428.00
05/10/2004,14:58,993.00,994.25,993.00,994.25,3389,808,4197.00
05/10/2004,14:59,994.25,994.50,993.75,994.25,3304,2085,5389.00
05/10/2004,15:00,994.25,994.50,993.50,993.75,2376,2054,4430.00
05/10/2004,15:01,993.50,994.00,993.00,993.00,3452,4395,7847.00
05/10/2004,15:02,993.25,993.50,993.00,993.50,1193,1049,2242.00
05/10/2004,15:03,993.25,993.50,992.50,992.75,2514,2680,5194.00
05/10/2004,15:04,992.50,993.00,992.50,992.75,1334,1125,2459.00
05/10/2004,15:05,992.50,992.75,992.25,992.50,947,1115,2062.00
05/10/2004,15:06,992.50,992.75,992.25,992.75,629,665,1294.00
05/10/2004,15:07,992.75,993.00,991.75,992.00,1525,1788,3313.00
05/10/2004,15:08,992.00,992.25,991.75,992.00,996,765,1761.00
05/10/2004,15:09,992.00,992.25,991.50,991.75,102,1684,1786.00
05/10/2004,15:10,991.75,991.75,991.25,991.75,654,630,1284.00
05/10/2004,15:11,991.75,992.00,991.50,992.00,485,324,809.00
05/10/2004,15:12,991.75,992.00,991.50,992.00,874,441,1315.00
05/10/2004,15:13,992.00,992.50,992.00,992.00,965,767,1732.00
05/10/2004,15:14,992.00,992.25,991.75,992.00,301,807,1108.00
05/10/2004,15:15,991.75,992.00,990.75,991.00,1649,3343,4992.00
05/10/2004,15:16,991.00,991.00,991.00,991.00,17,0,17.00
05/10/2004,15:31,991.25,991.50,991.00,991.25,147,125,272.00
05/10/2004,15:32,991.50,991.75,991.25,991.75,464,2,466.00
05/10/2004,15:33,992.00,992.00,991.75,991.75,52,188,240.00
05/10/2004,15:34,992.00,992.00,991.50,991.50,6,31,37.00
05/10/2004,15:35,991.75,992.00,991.50,991.75,161,72,233.00
05/10/2004,15:36,991.50,991.75,991.50,991.75,41,16,57.00
05/10/2004,15:37,991.75,992.00,991.75,992.00,18,12,30.00
05/10/2004,15:38,991.75,991.75,991.50,991.75,15,42,57.00
05/10/2004,15:39,991.75,992.00,991.75,991.75,6,7,13.00
05/10/2004,15:40,992.00,992.00,991.75,992.00,15,25,40.00
05/10/2004,15:41,991.75,992.00,991.50,991.50,1,92,93.00
05/10/2004,15:42,991.50,991.50,991.50,991.50,0,20,20.00
05/10/2004,15:43,991.25,991.75,991.25,991.75,38,2,40.00
05/10/2004,15:44,991.50,991.75,991.50,991.50,92,2,94.00
05/10/2004,15:45,991.75,991.75,991.75,991.75,11,0,11.00
05/10/2004,15:46,991.50,991.75,991.50,991.75,58,1,59.00
05/10/2004,15:47,991.75,991.75,991.50,991.75,8,1,9.00
05/10/2004,15:48,991.75,991.75,991.75,991.75,20,0,20.00
05/10/2004,15:49,991.75,992.00,991.75,992.00,120,0,120.00
05/10/2004,15:50,992.00,992.00,991.50,991.75,56,9,65.00
05/10/2004,15:51,991.75,992.00,991.50,992.00,32,2,34.00
05/10/2004,15:52,991.75,991.75,991.75,991.75,0,4,4.00
05/10/2004,15:53,991.75,991.75,991.75,991.75,0,24,24.00
05/10/2004,15:55,991.75,991.75,991.75,991.75,0,15,15.00
05/10/2004,15:56,991.75,991.75,991.75,991.75,0,11,11.00
05/10/2004,15:57,991.50,991.50,991.25,991.25,0,142,142.00
05/10/2004,15:58,991.25,991.50,991.25,991.25,1,34,35.00
05/10/2004,15:59,991.25,991.50,991.25,991.25,1,90,91.00
05/10/2004,16:00,991.25,991.25,991.25,991.25,0,53,53.00
05/10/2004,17:01,990.75,990.75,990.50,990.75,48,2,50.00
05/10/2004,17:02,990.75,990.75,990.25,990.50,18,116,134.00
05/10/2004,17:03,990.50,990.50,990.25,990.25,2,52,54.00
05/10/2004,17:05,990.25,990.50,990.25,990.50,15,7,22.00
05/10/2004,17:06,990.50,991.00,990.50,991.00,77,0,77.00
05/10/2004,17:07,990.75,990.75,990.75,990.75,0,7,7.00
05/10/2004,17:08,990.75,991.00,990.75,991.00,1,1,2.00
05/10/2004,17:09,990.75,990.75,990.75,990.75,0,1,1.00
05/10/2004,17:10,990.50,991.00,990.50,990.75,21,54,75.00
05/10/2004,17:11,990.50,990.50,990.50,990.50,0,43,43.00
05/10/2004,17:12,990.50,990.50,990.25,990.25,0,195,195.00
05/10/2004,17:13,990.25,990.50,990.00,990.00,10,30,40.00
05/10/2004,17:14,990.25,990.25,990.00,990.25,41,1,42.00
05/10/2004,17:15,990.25,990.50,990.25,990.50,29,0,29.00
05/10/2004,17:16,990.50,990.50,990.50,990.50,3,0,3.00
05/10/2004,17:17,990.25,990.25,990.25,990.25,0,10,10.00
05/10/2004,17:18,990.25,990.25,990.25,990.25,0,38,38.00
05/10/2004,17:20,990.25,990.25,990.25,990.25,0,18,18.00
05/10/2004,17:21,990.25,990.25,990.25,990.25,0,8,8.00
05/10/2004,17:22,990.25,990.25,990.25,990.25,0,1,1.00
05/10/2004,17:23,990.00,990.25,990.00,990.25,4,1,5.00
05/10/2004,17:24,990.25,990.25,990.25,990.25,95,0,95.00
05/10/2004,17:25,990.25,990.25,990.25,990.25,9,0,9.00
05/10/2004,17:26,990.00,990.25,990.00,990.25,99,107,206.00
05/10/2004,17:27,990.25,990.25,990.25,990.25,62,0,62.00
05/10/2004,17:29,990.25,990.25,990.25,990.25,5,0,5.00
05/10/2004,17:30,990.25,990.25,990.25,990.25,4,0,4.00
05/10/2004,17:31,990.00,990.00,990.00,990.00,0,1,1.00
05/10/2004,17:32,990.00,990.00,990.00,990.00,0,1,1.00
05/10/2004,17:34,990.25,990.25,990.25,990.25,13,0,13.00
05/10/2004,17:35,990.00,990.00,990.00,990.00,0,26,26.00
05/10/2004,17:36,989.75,989.75,989.75,989.75,0,119,119.00
05/10/2004,17:38,989.75,989.75,989.75,989.75,0,6,6.00
05/10/2004,17:40,989.75,989.75,989.75,989.75,0,5,5.00
05/10/2004,17:41,989.50,989.50,989.00,989.25,55,126,181.00
05/10/2004,17:42,989.25,989.50,989.25,989.50,92,2,94.00
05/10/2004,17:43,989.25,989.50,989.25,989.50,8,1,9.00
05/10/2004,17:44,989.50,989.50,989.50,989.50,8,0,8.00
05/10/2004,17:45,989.50,991.00,989.50,990.50,654,21,675.00
05/10/2004,17:46,990.50,990.50,990.25,990.25,0,79,79.00
05/10/2004,17:47,990.25,990.75,990.25,990.25,3,63,66.00
05/10/2004,17:48,990.50,990.50,990.50,990.50,1,0,1.00
05/10/2004,17:49,990.50,990.50,990.50,990.50,3,0,3.00
05/10/2004,17:50,990.50,990.50,990.50,990.50,2,0,2.00
05/10/2004,17:51,990.50,990.75,990.50,990.75,8,0,8.00
05/10/2004,17:52,990.75,990.75,990.75,990.75,2,0,2.00
05/10/2004,17:53,990.50,990.75,990.50,990.75,1,2,3.00
05/10/2004,17:54,990.75,990.75,990.75,990.75,2,0,2.00
05/10/2004,17:55,990.75,990.75,990.25,990.25,1,30,31.00
05/10/2004,17:56,990.50,990.75,990.50,990.75,3,0,3.00
05/10/2004,17:58,990.75,990.75,990.75,990.75,1,0,1.00
05/10/2004,17:59,990.50,990.50,990.50,990.50,0,1,1.00
05/10/2004,18:00,990.50,990.75,990.25,990.25,1,4,5.00
05/10/2004,18:01,990.50,990.75,990.25,990.50,6,4,10.00
05/10/2004,18:04,990.50,990.50,990.25,990.25,0,47,47.00
05/10/2004,18:05,990.25,990.25,990.25,990.25,0,14,14.00
05/10/2004,18:06,990.25,990.25,990.25,990.25,0,1,1.00
05/10/2004,18:07,990.00,990.00,990.00,990.00,0,35,35.00
05/10/2004,18:08,990.25,990.25,990.00,990.00,1,2,3.00
05/10/2004,18:10,990.00,990.00,989.75,990.00,6,10,16.00
05/10/2004,18:11,990.00,990.00,990.00,990.00,2,0,2.00
05/10/2004,18:12,990.00,990.00,990.00,990.00,3,0,3.00
05/10/2004,18:17,990.25,990.25,990.25,990.25,1,0,1.00
05/10/2004,18:18,990.25,990.25,990.25,990.25,1,0,1.00
05/10/2004,18:23,990.00,990.00,990.00,990.00,0,5,5.00
05/10/2004,18:24,990.00,990.00,990.00,990.00,0,1,1.00
05/10/2004,18:27,990.00,990.00,990.00,990.00,0,5,5.00
05/10/2004,18:28,990.00,990.00,990.00,990.00,0,2,2.00
05/10/2004,18:29,990.25,990.25,990.25,990.25,6,0,6.00
05/10/2004,18:30,990.25,990.25,990.25,990.25,8,0,8.00
05/10/2004,18:31,990.50,990.50,990.25,990.25,1,5,6.00
05/10/2004,18:32,990.25,990.25,990.25,990.25,0,2,2.00
05/10/2004,18:33,990.25,990.25,990.25,990.25,0,8,8.00
05/10/2004,18:34,990.50,990.50,990.50,990.50,1,0,1.00
05/10/2004,18:35,990.25,990.25,990.25,990.25,0,2,2.00
05/10/2004,18:36,990.50,990.50,990.50,990.50,2,0,2.00
05/10/2004,18:37,990.50,990.50,990.50,990.50,1,0,1.00
05/10/2004,18:39,990.25,990.25,990.25,990.25,0,4,4.00
05/10/2004,18:41,990.25,990.25,990.25,990.25,0,4,4.00
05/10/2004,18:42,990.25,990.50,990.00,990.00,4,5,9.00
05/10/2004,18:46,990.50,990.50,990.50,990.50,5,0,5.00
05/10/2004,18:48,990.50,990.50,990.50,990.50,2,0,2.00
05/10/2004,18:49,990.50,990.50,990.50,990.50,1,0,1.00
05/10/2004,18:51,990.25,990.25,990.25,990.25,0,10,10.00
05/10/2004,18:53,990.50,990.50,990.50,990.50,27,0,27.00
05/10/2004,18:55,990.75,990.75,990.75,990.75,1,0,1.00
05/10/2004,18:56,990.75,991.00,990.75,991.00,52,0,52.00
05/10/2004,18:58,991.00,991.00,990.75,990.75,10,1,11.00
05/10/2004,19:00,991.00,991.00,990.75,990.75,1,7,8.00
05/10/2004,19:01,991.00,991.00,991.00,991.00,86,0,86.00
05/10/2004,19:02,991.25,991.25,991.00,991.00,3,2,5.00
05/10/2004,19:03,991.00,991.00,991.00,991.00,0,8,8.00
05/10/2004,19:04,990.75,990.75,990.75,990.75,0,1,1.00
05/10/2004,19:05,991.00,991.00,991.00,991.00,5,0,5.00
05/10/2004,19:07,991.00,991.00,991.00,991.00,25,0,25.00
05/10/2004,19:08,991.00,991.00,991.00,991.00,9,0,9.00
05/10/2004,19:09,991.00,991.25,991.00,991.25,119,0,119.00
05/10/2004,19:10,991.50,991.75,991.50,991.75,79,0,79.00
05/10/2004,19:11,991.75,992.00,991.75,992.00,119,0,119.00
05/10/2004,19:12,991.75,991.75,991.75,991.75,0,12,12.00
05/10/2004,19:13,991.75,992.00,991.75,991.75,47,7,54.00
05/10/2004,19:14,991.75,992.25,991.75,992.25,36,19,55.00
05/10/2004,19:15,992.00,992.00,991.75,991.75,2,39,41.00
05/10/2004,19:16,991.75,991.75,991.50,991.50,0,28,28.00
05/10/2004,19:17,991.50,991.50,991.50,991.50,0,10,10.00
05/10/2004,19:18,991.50,991.75,991.50,991.75,47,6,53.00
05/10/2004,19:19,991.75,992.00,991.75,991.75,20,3,23.00
05/10/2004,19:20,991.75,992.25,991.75,991.75,54,39,93.00
05/10/2004,19:21,992.00,992.00,991.75,992.00,4,1,5.00
05/10/2004,19:22,992.00,992.00,992.00,992.00,5,0,5.00
05/10/2004,19:23,991.75,992.00,991.50,992.00,11,60,71.00
05/10/2004,19:24,992.00,992.25,991.75,991.75,35,11,46.00
05/10/2004,19:25,992.00,992.00,991.75,991.75,12,36,48.00
05/10/2004,19:26,992.00,992.00,992.00,992.00,1,0,1.00
05/10/2004,19:27,992.00,992.00,992.00,992.00,18,0,18.00
05/10/2004,19:28,992.00,992.25,992.00,992.25,87,0,87.00
05/10/2004,19:29,992.00,992.00,992.00,992.00,0,7,7.00
05/10/2004,19:30,992.25,992.50,992.00,992.25,51,8,59.00
05/10/2004,19:31,992.50,992.50,992.00,992.00,10,12,22.00
05/10/2004,19:32,992.25,992.75,992.25,992.75,161,2,163.00
05/10/2004,19:33,992.75,992.75,992.25,992.25,2,8,10.00
05/10/2004,19:34,992.50,993.00,992.50,992.75,71,20,91.00
05/10/2004,19:35,992.75,993.00,992.75,992.75,16,31,47.00
05/10/2004,19:36,992.75,993.00,992.75,993.00,40,8,48.00
05/10/2004,19:37,993.00,993.25,993.00,993.25,60,4,64.00
05/10/2004,19:38,993.50,993.50,993.25,993.25,63,4,67.00
05/10/2004,19:39,993.50,994.00,993.25,994.00,234,10,244.00
05/10/2004,19:40,993.75,993.75,993.75,993.75,0,35,35.00
05/10/2004,19:41,993.75,993.75,993.75,993.75,0,72,72.00
05/10/2004,19:42,994.00,994.00,993.75,994.00,2,2,4.00
05/10/2004,19:43,993.75,993.75,993.75,993.75,0,12,12.00
05/10/2004,19:44,994.00,994.25,994.00,994.00,76,7,83.00
05/10/2004,19:45,994.00,994.00,993.75,994.00,10,3,13.00
05/10/2004,19:46,993.75,993.75,993.75,993.75,0,27,27.00
05/10/2004,19:47,993.50,993.75,993.25,993.75,9,12,21.00
05/10/2004,19:48,993.75,993.75,993.75,993.75,11,0,11.00
05/10/2004,19:49,993.75,994.00,993.50,994.00,105,149,254.00
05/10/2004,19:50,993.75,994.00,993.75,993.75,11,98,109.00
05/10/2004,19:51,994.00,994.25,993.75,993.75,61,63,124.00
05/10/2004,19:52,993.75,994.00,993.75,993.75,1,17,18.00
05/10/2004,19:54,993.50,993.75,993.50,993.75,1,5,6.00
05/10/2004,19:55,993.50,993.75,993.50,993.75,55,30,85.00
05/10/2004,19:56,993.50,993.50,993.50,993.50,0,85,85.00
05/10/2004,19:57,993.75,993.75,993.75,993.75,1,0,1.00
05/10/2004,19:59,993.50,993.50,993.50,993.50,0,5,5.00
05/10/2004,20:00,993.50,993.50,993.50,993.50,0,29,29.00
05/10/2004,20:01,993.50,994.00,993.50,994.00,96,13,109.00
05/10/2004,20:02,994.00,994.25,994.00,994.00,31,76,107.00
05/10/2004,20:03,994.00,994.25,994.00,994.25,2,5,7.00
05/10/2004,20:04,994.00,994.25,994.00,994.25,111,3,114.00
05/10/2004,20:05,994.25,994.50,994.25,994.25,32,106,138.00
05/10/2004,20:06,994.25,994.50,994.25,994.25,16,50,66.00
05/10/2004,20:07,994.25,994.50,994.00,994.00,52,62,114.00
05/10/2004,20:08,994.25,994.50,994.25,994.25,27,11,38.00
05/10/2004,20:09,994.25,994.50,994.25,994.25,2,40,42.00
05/10/2004,20:10,994.25,994.25,994.25,994.25,0,28,28.00
05/10/2004,20:11,994.00,994.00,994.00,994.00,0,145,145.00
05/10/2004,20:12,994.25,994.25,994.25,994.25,26,0,26.00
05/10/2004,20:13,994.25,994.50,994.00,994.00,14,3,17.00
05/10/2004,20:14,994.25,994.25,993.75,993.75,13,215,228.00
05/10/2004,20:15,993.75,993.75,993.25,993.25,6,64,70.00
05/10/2004,20:16,993.75,993.75,993.75,993.75,1,0,1.00
05/10/2004,20:17,993.50,993.50,993.50,993.50,0,2,2.00
05/10/2004,20:18,993.75,993.75,993.75,993.75,1,0,1.00
05/10/2004,20:19,993.75,993.75,993.50,993.50,5,45,50.00
05/10/2004,20:20,993.50,993.50,993.50,993.50,0,2,2.00
05/10/2004,20:22,993.50,993.50,993.25,993.25,2,24,26.00
05/10/2004,20:23,993.75,993.75,993.75,993.75,1,0,1.00
05/10/2004,20:25,993.75,993.75,993.50,993.50,1,4,5.00
05/10/2004,20:26,993.50,993.50,993.25,993.25,0,21,21.00
05/10/2004,20:27,993.25,993.25,993.00,993.25,15,21,36.00
05/10/2004,20:28,993.00,993.00,992.75,993.00,11,44,55.00
05/10/2004,20:29,993.25,993.25,993.25,993.25,3,0,3.00
05/10/2004,20:30,993.25,993.25,992.75,992.75,1,4,5.00
05/10/2004,20:31,993.00,993.00,993.00,993.00,7,0,7.00
05/10/2004,20:32,993.00,993.00,993.00,993.00,7,0,7.00
05/10/2004,20:33,993.25,993.25,993.25,993.25,24,0,24.00
05/10/2004,20:34,993.25,993.25,993.25,993.25,22,0,22.00
05/10/2004,20:35,993.25,993.25,993.25,993.25,13,0,13.00
05/10/2004,20:36,993.00,993.25,992.75,993.25,1,47,48.00
05/10/2004,20:37,993.25,993.50,993.00,993.50,39,2,41.00
05/10/2004,20:38,993.25,993.25,992.75,993.00,2,35,37.00
05/10/2004,20:39,993.00,993.00,993.00,993.00,0,14,14.00
05/10/2004,20:40,993.25,993.25,993.00,993.25,16,1,17.00
05/10/2004,20:41,993.00,993.25,993.00,993.25,30,1,31.00
05/10/2004,20:42,993.25,993.75,993.25,993.50,102,4,106.00
05/10/2004,20:43,993.75,994.00,993.75,994.00,86,8,94.00
05/10/2004,20:44,994.00,994.00,994.00,994.00,46,0,46.00
05/10/2004,20:45,993.75,993.75,993.25,993.25,0,150,150.00
05/10/2004,20:46,993.25,993.25,993.00,993.25,18,6,24.00
05/10/2004,20:47,993.25,993.25,993.00,993.25,6,5,11.00
05/10/2004,20:48,993.00,993.00,992.75,993.00,4,27,31.00
05/10/2004,20:49,993.00,993.25,993.00,993.00,12,2,14.00
05/10/2004,20:50,993.00,993.00,993.00,993.00,0,20,20.00
05/10/2004,20:51,993.00,993.25,993.00,993.25,1,6,7.00
05/10/2004,20:52,993.25,993.25,993.25,993.25,21,0,21.00
05/10/2004,20:53,993.25,993.25,993.25,993.25,22,0,22.00
05/10/2004,20:54,993.25,993.25,993.25,993.25,54,0,54.00
05/10/2004,20:55,993.50,993.50,993.25,993.25,43,17,60.00
05/10/2004,20:56,993.25,993.25,993.25,993.25,0,4,4.00
05/10/2004,20:57,993.25,993.25,993.25,993.25,0,12,12.00
05/10/2004,20:58,993.25,993.25,993.25,993.25,0,1,1.00
05/10/2004,20:59,993.25,993.25,993.00,993.00,0,72,72.00
05/10/2004,21:00,993.00,993.00,992.75,993.00,7,11,18.00
05/10/2004,21:01,993.25,993.25,993.00,993.00,1,2,3.00
05/10/2004,21:06,993.00,993.25,993.00,993.00,1,23,24.00
05/10/2004,21:08,993.00,993.00,993.00,993.00,0,1,1.00
05/10/2004,21:10,992.75,992.75,992.75,992.75,0,5,5.00
05/10/2004,21:11,993.00,993.00,992.75,993.00,2,1,3.00
05/10/2004,21:12,993.00,993.00,993.00,993.00,1,0,1.00
05/10/2004,21:13,993.00,993.00,993.00,993.00,34,0,34.00
05/10/2004,21:14,993.00,993.00,993.00,993.00,6,0,6.00
05/10/2004,21:15,993.00,993.00,993.00,993.00,43,0,43.00
05/10/2004,21:16,993.00,993.50,993.00,993.25,116,5,121.00
05/10/2004,21:17,993.25,993.25,993.25,993.25,0,232,232.00
05/10/2004,21:18,993.25,993.25,993.25,993.25,0,107,107.00
05/10/2004,21:19,993.50,993.50,993.25,993.25,1,41,42.00
05/10/2004,21:20,993.25,993.25,993.25,993.25,0,13,13.00
05/10/2004,21:21,993.50,993.50,993.25,993.25,80,1,81.00
05/10/2004,21:22,993.25,993.25,993.00,993.00,1,42,43.00
05/10/2004,21:23,993.00,993.00,992.75,993.00,10,11,21.00
05/10/2004,21:25,993.00,993.00,992.75,993.00,4,2,6.00
05/10/2004,21:26,993.00,993.00,992.75,992.75,30,3,33.00
05/10/2004,21:27,992.75,993.00,992.75,993.00,1,2,3.00
05/10/2004,21:29,992.75,993.00,992.75,993.00,4,1,5.00
05/10/2004,21:33,992.75,992.75,992.75,992.75,0,1,1.00
05/10/2004,21:34,993.00,993.00,992.75,992.75,2,3,5.00
05/10/2004,21:35,992.75,992.75,992.75,992.75,0,2,2.00
05/10/2004,21:36,993.00,993.00,993.00,993.00,1,0,1.00
05/10/2004,21:38,992.75,992.75,992.75,992.75,0,7,7.00
05/10/2004,21:39,992.75,992.75,992.50,992.75,8,51,59.00
05/10/2004,21:40,992.75,993.00,992.75,993.00,27,0,27.00
05/10/2004,21:41,992.75,992.75,992.75,992.75,0,16,16.00
05/10/2004,21:42,992.75,992.75,992.75,992.75,0,1,1.00
05/10/2004,21:43,992.75,992.75,992.75,992.75,0,8,8.00
05/10/2004,21:44,992.75,992.75,992.75,992.75,0,3,3.00
05/10/2004,21:45,992.75,992.75,992.50,992.75,2,3,5.00
05/10/2004,21:46,992.75,992.75,992.75,992.75,30,0,30.00
05/10/2004,21:47,992.75,992.75,992.75,992.75,4,0,4.00
05/10/2004,21:48,992.75,992.75,992.75,992.75,16,0,16.00
05/10/2004,21:49,992.75,992.75,992.75,992.75,8,0,8.00
05/10/2004,21:50,992.75,993.00,992.75,993.00,137,0,137.00
05/10/2004,21:51,993.25,993.50,993.25,993.50,73,11,84.00
05/10/2004,21:52,993.50,993.50,993.25,993.25,5,10,15.00
05/10/2004,21:53,993.00,993.00,993.00,993.00,0,9,9.00
05/10/2004,21:54,993.00,993.50,993.00,993.25,71,60,131.00
05/10/2004,21:55,993.25,993.50,992.25,992.75,48,255,303.00
05/10/2004,21:56,992.75,992.75,991.00,991.00,29,227,256.00
05/10/2004,21:57,991.25,991.75,991.00,991.50,54,38,92.00
05/10/2004,21:58,991.25,991.50,991.25,991.50,5,2,7.00
05/10/2004,21:59,991.50,991.50,991.50,991.50,3,0,3.00
05/10/2004,22:00,991.50,991.50,991.25,991.25,5,18,23.00
05/10/2004,22:01,991.25,991.25,991.25,991.25,0,9,9.00
05/10/2004,22:02,991.25,991.25,991.25,991.25,0,3,3.00
05/10/2004,22:03,991.25,991.25,991.00,991.00,0,9,9.00
05/10/2004,22:05,991.25,991.25,991.25,991.25,3,0,3.00
05/10/2004,22:06,991.25,991.50,991.25,991.50,2,0,2.00
05/10/2004,22:07,991.50,991.50,991.50,991.50,5,0,5.00
05/10/2004,22:11,991.50,991.50,991.25,991.50,6,1,7.00
05/10/2004,22:12,991.25,991.25,991.25,991.25,0,3,3.00
05/10/2004,22:13,991.25,991.25,991.25,991.25,0,4,4.00
05/10/2004,22:14,991.50,991.50,991.25,991.25,28,1,29.00
05/10/2004,22:15,991.25,991.25,991.25,991.25,0,2,2.00
05/10/2004,22:16,991.50,991.50,991.25,991.25,1,1,2.00
05/10/2004,22:17,991.50,991.50,991.50,991.50,5,0,5.00
05/10/2004,22:18,991.50,991.50,991.50,991.50,3,0,3.00
05/10/2004,22:19,991.25,991.75,991.25,991.75,29,1,30.00
05/10/2004,22:20,991.75,991.75,991.50,991.75,3,1,4.00
05/10/2004,22:21,991.75,991.75,991.50,991.75,6,1,7.00
05/10/2004,22:23,991.75,991.75,991.75,991.75,6,0,6.00
05/10/2004,22:24,991.75,991.75,991.75,991.75,16,0,16.00
05/10/2004,22:27,992.00,992.00,992.00,992.00,5,0,5.00
05/10/2004,22:28,992.00,992.00,992.00,992.00,2,0,2.00
05/10/2004,22:29,991.75,992.00,991.75,992.00,6,1,7.00
05/10/2004,22:30,992.00,992.00,992.00,992.00,9,0,9.00
05/10/2004,22:31,992.25,992.25,992.00,992.00,5,1,6.00
05/10/2004,22:32,992.00,992.00,992.00,992.00,0,1,1.00
05/10/2004,22:34,992.25,992.50,992.25,992.50,9,0,9.00
05/10/2004,22:36,992.25,992.25,992.25,992.25,0,9,9.00
05/10/2004,22:37,992.25,992.25,992.25,992.25,0,5,5.00
05/10/2004,22:38,992.25,992.75,992.25,992.75,19,1,20.00
05/10/2004,22:39,992.75,992.75,992.75,992.75,2,0,2.00
05/10/2004,22:40,992.75,992.75,992.75,992.75,1,0,1.00
05/10/2004,22:42,992.50,992.50,992.50,992.50,0,3,3.00
05/10/2004,22:43,992.75,992.75,992.25,992.25,1,1,2.00
05/10/2004,22:44,992.75,992.75,992.25,992.25,1,2,3.00
05/10/2004,22:45,992.25,992.25,992.25,992.25,0,3,3.00
05/10/2004,22:47,992.50,992.50,992.50,992.50,1,0,1.00
05/10/2004,22:48,992.50,992.50,992.50,992.50,9,0,9.00
05/10/2004,22:53,992.50,992.50,992.50,992.50,1,0,1.00
05/10/2004,22:54,992.50,992.50,992.50,992.50,1,0,1.00
05/10/2004,22:55,992.50,992.50,992.50,992.50,1,0,1.00
05/10/2004,22:56,992.25,992.25,992.25,992.25,0,1,1.00
05/10/2004,22:59,992.25,992.50,992.25,992.50,13,4,17.00
05/10/2004,23:02,992.25,992.25,992.25,992.25,0,1,1.00
05/10/2004,23:03,992.00,992.00,992.00,992.00,0,1,1.00
05/10/2004,23:04,992.25,992.25,992.25,992.25,1,0,1.00
05/10/2004,23:05,992.00,992.00,992.00,992.00,0,1,1.00
05/10/2004,23:06,992.25,992.50,992.25,992.50,7,0,7.00
05/10/2004,23:07,992.50,992.50,992.50,992.50,8,0,8.00
05/10/2004,23:08,992.50,992.50,992.50,992.50,1,0,1.00
05/10/2004,23:09,992.50,992.50,992.50,992.50,1,0,1.00
05/10/2004,23:12,992.50,992.75,992.50,992.50,4,2,6.00
05/10/2004,23:22,992.75,992.75,992.50,992.50,1,6,7.00
05/10/2004,23:23,992.50,992.50,992.50,992.50,0,2,2.00
05/10/2004,23:24,992.50,992.50,992.50,992.50,0,1,1.00
05/10/2004,23:25,992.50,992.50,992.50,992.50,0,10,10.00
05/10/2004,23:28,992.50,992.50,992.25,992.25,0,2,2.00
05/10/2004,23:29,992.50,992.50,992.50,992.50,10,0,10.00
05/10/2004,23:34,992.50,992.50,992.50,992.50,2,0,2.00
05/10/2004,23:37,992.50,992.50,992.50,992.50,1,0,1.00
05/10/2004,23:38,992.25,992.25,992.25,992.25,0,2,2.00
05/10/2004,23:39,992.25,992.25,992.25,992.25,0,5,5.00
05/10/2004,23:40,992.50,992.50,992.00,992.00,1,12,13.00
05/10/2004,23:48,992.25,992.25,992.25,992.25,4,0,4.00
05/10/2004,23:49,992.25,992.25,992.25,992.25,1,0,1.00
05/10/2004,23:50,992.25,992.25,992.25,992.25,1,0,1.00
05/10/2004,23:51,992.50,992.50,992.50,992.50,2,0,2.00
05/10/2004,23:56,992.50,992.50,992.25,992.25,2,1,3.00
05/10/2004,23:57,992.50,992.50,992.50,992.50,2,0,2.00
05/11/2004,00:00,992.25,992.50,992.25,992.50,5,10,15.00
05/11/2004,00:01,992.50,992.50,992.50,992.50,1,0,1.00
05/11/2004,00:04,992.75,992.75,992.75,992.75,31,0,31.00
05/11/2004,00:05,992.75,993.00,992.75,993.00,12,0,12.00
05/11/2004,00:06,993.00,993.00,993.00,993.00,16,0,16.00
05/11/2004,00:08,993.00,993.00,993.00,993.00,2,0,2.00
05/11/2004,00:09,993.25,993.25,993.25,993.25,2,0,2.00
05/11/2004,00:13,993.25,993.25,993.25,993.25,4,0,4.00
05/11/2004,00:14,993.25,993.25,993.00,993.00,4,1,5.00
05/11/2004,00:15,993.25,993.25,993.25,993.25,1,0,1.00
05/11/2004,00:17,993.25,993.50,993.25,993.50,40,0,40.00
05/11/2004,00:19,993.25,993.25,993.25,993.25,0,1,1.00
05/11/2004,00:21,993.50,993.50,993.25,993.50,2,5,7.00
05/11/2004,00:22,993.50,993.50,993.50,993.50,5,0,5.00
05/11/2004,00:24,993.50,993.50,993.50,993.50,2,0,2.00
05/11/2004,00:31,993.25,993.25,993.25,993.25,0,10,10.00
05/11/2004,00:33,993.50,993.50,993.50,993.50,1,0,1.00
05/11/2004,00:37,993.50,993.50,993.50,993.50,3,0,3.00
05/11/2004,00:39,993.25,993.25,993.25,993.25,0,2,2.00
05/11/2004,00:40,993.25,993.25,993.25,993.25,0,5,5.00
05/11/2004,00:41,993.50,993.50,993.50,993.50,5,0,5.00
05/11/2004,00:43,993.50,993.50,993.50,993.50,1,0,1.00
05/11/2004,00:44,993.50,993.50,993.50,993.50,1,0,1.00
05/11/2004,00:46,993.50,993.50,993.50,993.50,21,0,21.00
05/11/2004,00:47,993.50,993.75,993.50,993.75,17,0,17.00
05/11/2004,00:48,993.75,993.75,993.75,993.75,1,0,1.00
05/11/2004,00:49,993.75,993.75,993.75,993.75,9,0,9.00
05/11/2004,00:50,993.75,994.00,993.75,993.75,45,2,47.00
05/11/2004,00:51,993.75,993.75,993.75,993.75,0,4,4.00
05/11/2004,00:52,994.00,994.00,994.00,994.00,1,0,1.00
05/11/2004,00:53,994.00,994.25,994.00,994.00,16,15,31.00
05/11/2004,00:54,994.00,994.00,993.75,994.00,1,37,38.00
05/11/2004,00:56,994.00,994.00,994.00,994.00,1,0,1.00
05/11/2004,00:57,994.00,994.25,994.00,994.25,87,0,87.00
05/11/2004,00:58,994.25,994.25,994.25,994.25,6,0,6.00
05/11/2004,00:59,994.50,994.50,994.50,994.50,52,0,52.00
05/11/2004,01:01,994.50,994.50,994.50,994.50,16,0,16.00
05/11/2004,01:02,994.50,994.75,994.25,994.50,16,7,23.00
05/11/2004,01:03,994.50,995.25,994.50,995.00,265,45,310.00
05/11/2004,01:04,995.00,995.00,995.00,995.00,0,15,15.00
05/11/2004,01:05,995.00,995.50,995.00,995.50,50,17,67.00
05/11/2004,01:06,995.25,995.50,995.25,995.50,1,1,2.00
05/11/2004,01:07,995.50,995.50,995.50,995.50,2,0,2.00
05/11/2004,01:08,995.25,995.25,995.00,995.25,12,4,16.00
05/11/2004,01:09,995.25,995.25,995.00,995.25,5,1,6.00
05/11/2004,01:10,995.25,995.25,995.25,995.25,7,0,7.00
05/11/2004,01:11,995.25,995.25,995.25,995.25,2,0,2.00
05/11/2004,01:12,995.25,995.25,995.25,995.25,7,0,7.00
05/11/2004,01:13,995.25,995.25,995.25,995.25,5,0,5.00
05/11/2004,01:15,995.25,995.25,995.25,995.25,2,0,2.00
05/11/2004,01:16,995.50,995.50,995.50,995.50,49,0,49.00
05/11/2004,01:19,995.25,995.25,995.25,995.25,0,1,1.00
05/11/2004,01:20,995.25,995.25,995.25,995.25,0,8,8.00
05/11/2004,01:21,995.25,995.75,995.25,995.75,139,16,155.00
05/11/2004,01:22,995.50,995.50,995.50,995.50,0,8,8.00
05/11/2004,01:23,995.75,995.75,995.25,995.25,52,2,54.00
05/11/2004,01:24,995.50,995.75,995.50,995.75,10,0,10.00
05/11/2004,01:25,995.50,995.50,995.50,995.50,0,2,2.00
05/11/2004,01:26,995.25,995.25,995.25,995.25,0,12,12.00
05/11/2004,01:27,995.25,995.50,995.25,995.50,49,2,51.00
05/11/2004,01:28,995.75,995.75,995.50,995.50,1,1,2.00
05/11/2004,01:29,995.50,995.50,995.50,995.50,0,1,1.00
05/11/2004,01:30,995.75,996.00,995.50,995.75,93,19,112.00
05/11/2004,01:31,996.00,996.25,996.00,996.25,65,0,65.00
05/11/2004,01:33,996.00,996.00,995.75,996.00,1,9,10.00
05/11/2004,01:34,995.75,996.00,995.50,995.75,2,5,7.00
05/11/2004,01:35,995.50,995.75,995.50,995.75,21,1,22.00
05/11/2004,01:37,995.75,995.75,995.75,995.75,12,0,12.00
05/11/2004,01:38,995.75,996.00,995.75,996.00,3,0,3.00
05/11/2004,01:39,995.75,995.75,995.50,995.50,0,12,12.00
05/11/2004,01:40,995.50,995.50,995.50,995.50,0,12,12.00
05/11/2004,01:41,995.50,995.50,995.50,995.50,0,1,1.00
05/11/2004,01:42,995.50,995.75,995.50,995.75,1,1,2.00
05/11/2004,01:43,995.75,995.75,995.75,995.75,8,0,8.00
05/11/2004,01:44,995.75,995.75,995.75,995.75,16,0,16.00
05/11/2004,01:45,995.50,995.50,995.00,995.25,1,30,31.00
05/11/2004,01:46,995.25,995.25,995.25,995.25,1,0,1.00
05/11/2004,01:47,995.50,995.50,995.25,995.25,1,1,2.00
05/11/2004,01:48,995.25,995.25,995.25,995.25,0,68,68.00
05/11/2004,01:49,995.25,995.25,995.25,995.25,0,14,14.00
05/11/2004,01:50,995.50,995.50,995.50,995.50,2,0,2.00
05/11/2004,01:51,995.50,995.50,995.50,995.50,10,0,10.00
05/11/2004,01:52,995.50,995.50,995.50,995.50,23,0,23.00
05/11/2004,01:53,995.50,995.50,995.50,995.50,22,0,22.00
05/11/2004,01:54,995.50,995.50,995.50,995.50,3,0,3.00
05/11/2004,01:55,995.75,995.75,995.75,995.75,23,0,23.00
05/11/2004,01:56,995.75,995.75,995.50,995.50,3,42,45.00
05/11/2004,01:57,995.50,995.50,995.50,995.50,0,60,60.00
05/11/2004,01:58,995.25,995.25,995.25,995.25,0,20,20.00
05/11/2004,02:00,995.50,995.50,995.50,995.50,27,0,27.00
05/11/2004,02:01,995.50,995.75,995.50,995.75,58,0,58.00
05/11/2004,02:02,995.75,995.75,995.75,995.75,87,0,87.00
05/11/2004,02:03,995.75,995.75,995.75,995.75,30,0,30.00
05/11/2004,02:04,995.50,996.00,995.50,996.00,146,5,151.00
05/11/2004,02:05,996.00,996.25,995.75,996.00,103,95,198.00
05/11/2004,02:06,996.00,996.00,995.75,995.75,27,67,94.00
05/11/2004,02:07,996.00,996.00,996.00,996.00,37,0,37.00
05/11/2004,02:08,996.00,996.25,995.75,995.75,29,20,49.00
05/11/2004,02:09,996.00,996.00,995.75,995.75,55,209,264.00
05/11/2004,02:10,995.75,996.00,995.75,995.75,199,147,346.00
05/11/2004,02:11,995.75,995.75,995.75,995.75,0,28,28.00
05/11/2004,02:12,995.75,995.75,995.75,995.75,0,222,222.00
05/11/2004,02:13,995.75,995.75,995.75,995.75,0,63,63.00
05/11/2004,02:14,995.75,995.75,995.50,995.75,7,16,23.00
05/11/2004,02:15,995.75,995.75,995.25,995.25,3,39,42.00
05/11/2004,02:16,995.25,995.50,995.00,995.00,1,115,116.00
05/11/2004,02:17,995.00,995.25,995.00,995.25,1,1,2.00
05/11/2004,02:18,995.25,995.25,995.00,995.00,31,10,41.00
05/11/2004,02:19,995.00,995.25,995.00,995.25,2,3,5.00
05/11/2004,02:20,995.25,995.25,995.25,995.25,27,0,27.00
05/11/2004,02:21,995.50,995.75,995.50,995.75,38,1,39.00
05/11/2004,02:22,995.50,995.75,995.50,995.75,94,10,104.00
05/11/2004,02:23,995.50,995.75,995.50,995.75,32,8,40.00
05/11/2004,02:24,995.75,996.00,995.75,996.00,64,0,64.00
05/11/2004,02:25,996.00,996.00,995.50,996.00,76,25,101.00
05/11/2004,02:26,995.50,995.50,995.50,995.50,0,5,5.00
05/11/2004,02:27,995.50,995.50,995.50,995.50,0,37,37.00
05/11/2004,02:28,995.25,995.25,995.00,995.00,0,75,75.00
05/11/2004,02:29,995.00,995.00,995.00,995.00,0,100,100.00
05/11/2004,02:30,995.00,995.00,995.00,995.00,0,15,15.00
05/11/2004,02:31,995.00,995.00,994.75,995.00,15,21,36.00
05/11/2004,02:32,995.00,995.00,995.00,995.00,20,0,20.00
05/11/2004,02:33,995.25,995.25,995.25,995.25,16,0,16.00
05/11/2004,02:34,995.25,995.25,995.00,995.00,16,68,84.00
05/11/2004,02:35,995.00,995.25,995.00,995.25,22,2,24.00
05/11/2004,02:36,995.25,995.50,995.25,995.50,24,15,39.00
05/11/2004,02:37,995.50,995.75,995.50,995.75,77,0,77.00
05/11/2004,02:39,995.75,995.75,995.75,995.75,20,0,20.00
05/11/2004,02:40,995.75,996.00,995.75,996.00,55,0,55.00
05/11/2004,02:41,995.75,995.75,995.25,995.25,0,60,60.00
05/11/2004,02:42,995.25,995.50,995.25,995.50,17,37,54.00
05/11/2004,02:43,995.75,996.00,995.75,995.75,18,7,25.00
05/11/2004,02:44,995.75,995.75,995.75,995.75,0,2,2.00
05/11/2004,02:45,995.50,995.50,995.50,995.50,0,7,7.00
05/11/2004,02:47,995.50,995.75,995.50,995.75,31,1,32.00
05/11/2004,02:48,995.75,996.00,995.50,996.00,29,1,30.00
05/11/2004,02:50,996.00,996.25,996.00,996.00,46,1,47.00
05/11/2004,02:51,996.00,996.25,996.00,996.00,54,12,66.00
05/11/2004,02:53,996.00,996.00,996.00,996.00,0,46,46.00
05/11/2004,02:54,995.75,996.00,995.75,995.75,4,5,9.00
05/11/2004,02:55,995.75,995.75,995.75,995.75,0,27,27.00
05/11/2004,02:56,995.75,995.75,995.75,995.75,0,17,17.00
05/11/2004,02:57,995.75,996.00,995.75,996.00,112,33,145.00
05/11/2004,02:58,996.25,996.25,996.25,996.25,6,0,6.00
05/11/2004,02:59,996.25,996.25,996.25,996.25,1,0,1.00
05/11/2004,03:00,996.00,996.00,995.75,995.75,0,53,53.00
05/11/2004,03:01,996.00,996.00,996.00,996.00,2,0,2.00
05/11/2004,03:02,995.75,995.75,995.50,995.75,89,59,148.00
05/11/2004,03:03,995.75,996.00,995.75,995.75,85,18,103.00
05/11/2004,03:04,995.75,995.75,995.50,995.75,2,20,22.00
05/11/2004,03:05,995.75,996.00,995.75,995.75,20,1,21.00
05/11/2004,03:06,995.75,996.00,995.75,996.00,100,13,113.00
05/11/2004,03:07,996.00,996.00,996.00,996.00,21,0,21.00
05/11/2004,03:08,996.00,996.25,996.00,996.00,104,5,109.00
05/11/2004,03:09,996.00,996.50,996.00,996.25,64,43,107.00
05/11/2004,03:10,996.00,996.25,995.75,996.00,65,123,188.00
05/11/2004,03:11,996.00,996.25,995.75,996.00,14,59,73.00
05/11/2004,03:12,996.00,996.00,996.00,996.00,0,20,20.00
05/11/2004,03:13,996.25,996.75,996.25,996.50,128,31,159.00
05/11/2004,03:14,996.50,996.50,996.50,996.50,0,54,54.00
05/11/2004,03:15,996.50,997.00,996.50,996.75,242,44,286.00
05/11/2004,03:16,996.75,997.00,996.75,996.75,73,46,119.00
05/11/2004,03:17,996.75,997.00,996.50,997.00,19,133,152.00
05/11/2004,03:18,996.75,997.00,996.50,996.50,11,113,124.00
05/11/2004,03:19,996.50,996.50,996.25,996.25,0,187,187.00
05/11/2004,03:20,996.50,996.50,996.25,996.25,109,133,242.00
05/11/2004,03:21,996.50,996.50,996.50,996.50,26,0,26.00
05/11/2004,03:22,996.75,996.75,996.50,996.75,102,1,103.00
05/11/2004,03:23,996.75,996.75,996.75,996.75,47,0,47.00
05/11/2004,03:24,996.75,997.00,996.75,997.00,47,0,47.00
05/11/2004,03:25,996.75,996.75,996.75,996.75,0,107,107.00
05/11/2004,03:26,996.75,996.75,996.75,996.75,0,6,6.00
05/11/2004,03:27,996.75,996.75,996.75,996.75,0,12,12.00
05/11/2004,03:29,996.50,996.50,996.50,996.50,0,58,58.00
05/11/2004,03:30,996.50,996.50,996.00,996.00,0,49,49.00
05/11/2004,03:31,996.00,996.25,996.00,996.00,1,10,11.00
05/11/2004,03:32,996.00,996.00,996.00,996.00,0,56,56.00
05/11/2004,03:33,995.75,996.00,995.75,996.00,6,15,21.00
05/11/2004,03:34,995.75,995.75,995.75,995.75,0,2,2.00
05/11/2004,03:35,996.00,996.00,995.75,995.75,2,16,18.00
05/11/2004,03:36,995.75,995.75,995.75,995.75,0,13,13.00
05/11/2004,03:37,995.75,995.75,995.75,995.75,0,86,86.00
05/11/2004,03:38,995.75,995.75,995.75,995.75,0,18,18.00
05/11/2004,03:39,995.50,995.50,995.50,995.50,0,48,48.00
05/11/2004,03:40,995.50,995.50,995.25,995.50,24,16,40.00
05/11/2004,03:41,995.50,995.75,995.25,995.25,28,27,55.00
05/11/2004,03:42,995.50,995.50,995.50,995.50,12,0,12.00
05/11/2004,03:43,995.25,995.25,995.25,995.25,0,39,39.00
05/11/2004,03:44,995.25,995.25,995.00,995.00,0,2,2.00
05/11/2004,03:45,995.25,995.25,995.25,995.25,94,0,94.00
05/11/2004,03:46,995.25,995.25,995.25,995.25,19,0,19.00
05/11/2004,03:47,995.25,995.50,995.25,995.50,22,0,22.00
05/11/2004,03:49,995.50,995.50,995.00,995.00,15,11,26.00
05/11/2004,03:50,995.00,995.00,995.00,995.00,0,2,2.00
05/11/2004,03:52,995.00,995.00,994.75,995.00,7,34,41.00
05/11/2004,03:53,995.00,995.25,995.00,995.25,17,0,17.00
05/11/2004,03:54,995.00,995.25,995.00,995.25,2,1,3.00
05/11/2004,03:55,995.25,995.25,995.25,995.25,45,0,45.00
05/11/2004,03:56,995.25,995.50,995.25,995.50,31,0,31.00
05/11/2004,03:57,995.50,995.75,995.50,995.50,22,1,23.00
05/11/2004,03:58,995.75,996.00,995.75,996.00,88,10,98.00
05/11/2004,03:59,996.00,996.00,996.00,996.00,2,0,2.00
05/11/2004,04:00,995.75,995.75,995.75,995.75,0,14,14.00
05/11/2004,04:01,995.75,996.00,995.75,996.00,1,22,23.00
05/11/2004,04:02,996.00,996.00,995.75,996.00,3,2,5.00
05/11/2004,04:03,995.75,995.75,995.75,995.75,0,1,1.00
05/11/2004,04:04,996.00,996.00,995.75,995.75,1,45,46.00
05/11/2004,04:05,995.75,995.75,995.75,995.75,0,4,4.00
05/11/2004,04:06,995.50,995.50,995.50,995.50,0,85,85.00
05/11/2004,04:07,995.75,995.75,995.75,995.75,13,0,13.00
05/11/2004,04:08,995.75,995.75,995.75,995.75,10,0,10.00
05/11/2004,04:10,996.00,996.00,996.00,996.00,27,0,27.00
05/11/2004,04:11,996.00,996.25,996.00,996.00,4,10,14.00
05/11/2004,04:12,995.75,996.00,995.50,995.50,11,13,24.00
05/11/2004,04:13,995.75,995.75,995.50,995.50,1,72,73.00
05/11/2004,04:14,995.50,995.75,995.50,995.75,24,3,27.00
05/11/2004,04:15,995.50,995.50,995.50,995.50,0,20,20.00
05/11/2004,04:16,995.50,995.75,995.50,995.75,8,1,9.00
05/11/2004,04:17,995.75,995.75,995.75,995.75,5,0,5.00
05/11/2004,04:18,995.75,995.75,995.50,995.75,12,5,17.00
05/11/2004,04:19,995.50,995.75,995.50,995.75,199,25,224.00
05/11/2004,04:21,995.75,996.00,995.75,995.75,57,1,58.00
05/11/2004,04:22,996.00,996.00,996.00,996.00,5,0,5.00
05/11/2004,04:23,995.75,996.00,995.75,996.00,2,9,11.00
05/11/2004,04:24,995.75,995.75,995.75,995.75,0,9,9.00
05/11/2004,04:25,995.75,996.00,995.75,996.00,37,1,38.00
05/11/2004,04:26,996.25,996.25,996.25,996.25,5,0,5.00
05/11/2004,04:27,996.25,996.25,996.25,996.25,14,0,14.00
05/11/2004,04:28,996.00,996.25,996.00,996.25,64,1,65.00
05/11/2004,04:29,996.25,996.25,996.25,996.25,19,0,19.00
05/11/2004,04:30,996.25,996.25,996.00,996.00,1,3,4.00
05/11/2004,04:31,996.00,996.00,996.00,996.00,0,6,6.00
05/11/2004,04:32,996.00,996.00,996.00,996.00,0,7,7.00
05/11/2004,04:33,996.25,996.25,996.25,996.25,24,0,24.00
05/11/2004,04:34,996.25,996.50,996.25,996.50,45,0,45.00
05/11/2004,04:35,996.50,996.50,996.50,996.50,110,0,110.00
05/11/2004,04:36,996.50,996.50,996.50,996.50,82,0,82.00
05/11/2004,04:37,996.50,996.50,996.50,996.50,21,0,21.00
05/11/2004,04:38,996.50,996.50,996.25,996.25,14,66,80.00
05/11/2004,04:39,996.25,996.25,996.25,996.25,0,24,24.00
05/11/2004,04:40,996.25,996.25,996.25,996.25,0,7,7.00
05/11/2004,04:41,996.25,996.25,996.25,996.25,0,24,24.00
05/11/2004,04:42,996.25,996.25,996.25,996.25,0,5,5.00
05/11/2004,04:43,996.25,996.25,996.25,996.25,0,8,8.00
05/11/2004,04:44,996.25,996.25,996.25,996.25,0,2,2.00
05/11/2004,04:45,996.25,996.25,996.00,996.00,0,48,48.00
05/11/2004,04:46,996.25,996.25,996.25,996.25,35,0,35.00
05/11/2004,04:47,996.25,996.25,996.25,996.25,6,0,6.00
05/11/2004,04:48,996.25,996.25,996.25,996.25,21,0,21.00
05/11/2004,04:49,996.25,996.50,996.25,996.25,70,20,90.00
05/11/2004,04:51,996.25,996.25,996.25,996.25,0,100,100.00
05/11/2004,04:52,996.25,996.25,996.25,996.25,0,2,2.00
05/11/2004,04:53,996.00,996.00,996.00,996.00,0,7,7.00
05/11/2004,04:54,996.00,996.00,996.00,996.00,0,2,2.00
05/11/2004,04:55,996.00,996.00,996.00,996.00,0,1,1.00
05/11/2004,04:56,996.25,996.25,996.25,996.25,109,0,109.00
05/11/2004,04:57,996.25,996.50,996.25,996.50,51,0,51.00
05/11/2004,04:58,996.50,996.50,996.50,996.50,2,0,2.00
05/11/2004,04:59,996.50,996.50,996.50,996.50,6,0,6.00
05/11/2004,05:01,996.25,996.50,996.25,996.25,2,24,26.00
05/11/2004,05:02,996.25,996.25,996.25,996.25,0,5,5.00
05/11/2004,05:03,996.25,996.75,996.25,996.75,196,18,214.00
05/11/2004,05:04,996.75,996.75,996.75,996.75,6,0,6.00
05/11/2004,05:05,996.75,996.75,996.50,996.50,1,2,3.00
05/11/2004,05:07,996.50,996.50,996.50,996.50,0,7,7.00
05/11/2004,05:08,996.50,996.50,996.25,996.50,9,94,103.00
05/11/2004,05:09,996.25,996.25,996.25,996.25,0,8,8.00
05/11/2004,05:10,996.25,996.25,996.25,996.25,0,15,15.00
05/11/2004,05:11,996.25,996.25,996.25,996.25,0,1,1.00
05/11/2004,05:12,996.25,996.50,996.25,996.50,41,4,45.00
05/11/2004,05:13,996.50,996.50,996.25,996.25,30,17,47.00
05/11/2004,05:14,996.25,996.50,996.25,996.50,38,14,52.00
05/11/2004,05:15,996.50,997.00,996.50,997.00,128,0,128.00
05/11/2004,05:16,996.75,997.00,996.75,996.75,41,28,69.00
05/11/2004,05:17,997.00,997.00,996.75,996.75,25,88,113.00
05/11/2004,05:18,997.00,997.00,997.00,997.00,75,0,75.00
05/11/2004,05:19,997.00,997.00,997.00,997.00,26,0,26.00
05/11/2004,05:20,997.25,997.25,997.00,997.00,53,11,64.00
05/11/2004,05:21,997.00,997.25,996.75,997.00,30,60,90.00
05/11/2004,05:22,997.00,997.25,997.00,997.00,22,4,26.00
05/11/2004,05:23,997.00,997.25,996.75,996.75,2,143,145.00
05/11/2004,05:24,997.00,997.00,996.75,996.75,1,27,28.00
05/11/2004,05:25,996.75,996.75,996.75,996.75,0,5,5.00
05/11/2004,05:26,996.75,996.75,996.75,996.75,0,1,1.00
05/11/2004,05:27,996.75,996.75,996.75,996.75,0,1,1.00
05/11/2004,05:29,996.75,996.75,996.75,996.75,0,2,2.00
05/11/2004,05:30,996.50,996.50,996.50,996.50,0,30,30.00
05/11/2004,05:31,996.50,996.50,996.25,996.25,0,27,27.00
05/11/2004,05:32,996.50,996.50,996.25,996.25,2,33,35.00
05/11/2004,05:33,996.25,996.25,996.00,996.25,1,43,44.00
05/11/2004,05:34,996.00,996.00,996.00,996.00,0,7,7.00
05/11/2004,05:35,996.00,996.25,996.00,996.25,1,6,7.00
05/11/2004,05:36,996.25,996.25,996.25,996.25,4,0,4.00
05/11/2004,05:37,996.25,996.25,996.00,996.00,1,1,2.00
05/11/2004,05:38,996.00,996.00,995.75,995.75,0,59,59.00
05/11/2004,05:39,995.75,996.00,995.75,995.75,6,170,176.00
05/11/2004,05:40,995.75,995.75,995.50,995.75,56,15,71.00
05/11/2004,05:41,995.75,995.75,995.75,995.75,2,0,2.00
05/11/2004,05:42,995.75,995.75,995.75,995.75,280,0,280.00
05/11/2004,05:43,995.75,995.75,995.75,995.75,11,0,11.00
05/11/2004,05:44,995.75,995.75,995.50,995.50,13,154,167.00
05/11/2004,05:45,995.50,995.75,995.25,995.75,17,40,57.00
05/11/2004,05:46,995.75,995.75,995.50,995.75,7,24,31.00
05/11/2004,05:47,995.75,995.75,995.50,995.50,3,12,15.00
05/11/2004,05:48,995.50,995.50,995.50,995.50,0,13,13.00
05/11/2004,05:49,995.75,995.75,995.75,995.75,94,0,94.00
05/11/2004,05:50,995.75,995.75,995.75,995.75,17,0,17.00
05/11/2004,05:51,995.75,995.75,995.50,995.50,2,1,3.00
05/11/2004,05:52,995.50,995.75,995.50,995.75,1,13,14.00
05/11/2004,05:53,995.50,995.50,995.50,995.50,0,13,13.00
05/11/2004,05:54,995.75,995.75,995.50,995.50,30,101,131.00
05/11/2004,05:55,995.50,995.50,995.50,995.50,0,9,9.00
05/11/2004,05:56,995.50,995.50,995.50,995.50,0,4,4.00
05/11/2004,05:58,995.50,995.50,995.50,995.50,0,1,1.00
05/11/2004,05:59,995.75,995.75,995.50,995.50,47,2,49.00
05/11/2004,06:00,995.50,995.50,995.50,995.50,0,82,82.00
05/11/2004,06:01,995.50,995.75,995.50,995.75,173,50,223.00
05/11/2004,06:02,996.00,996.25,996.00,996.00,37,1,38.00
05/11/2004,06:03,996.00,996.00,996.00,996.00,0,31,31.00
05/11/2004,06:04,996.25,996.25,995.75,995.75,1,20,21.00
05/11/2004,06:05,995.75,995.75,995.75,995.75,0,27,27.00
05/11/2004,06:06,995.75,996.00,995.75,996.00,51,1,52.00
05/11/2004,06:08,996.00,996.00,995.75,995.75,2,37,39.00
05/11/2004,06:09,995.75,996.25,995.75,996.00,155,19,174.00
05/11/2004,06:10,996.00,996.00,996.00,996.00,9,0,9.00
05/11/2004,06:12,996.00,996.00,995.75,995.75,12,2,14.00
05/11/2004,06:13,995.75,995.75,995.75,995.75,0,44,44.00
05/11/2004,06:15,995.50,995.75,995.50,995.75,38,4,42.00
05/11/2004,06:17,996.00,996.00,996.00,996.00,218,0,218.00
05/11/2004,06:19,996.25,996.25,996.25,996.25,253,0,253.00
05/11/2004,06:20,996.25,996.25,996.25,996.25,5,0,5.00
05/11/2004,06:21,996.00,996.25,996.00,996.00,1,30,31.00
05/11/2004,06:22,996.00,996.00,996.00,996.00,0,22,22.00
05/11/2004,06:23,995.75,995.75,995.50,995.50,28,18,46.00
05/11/2004,06:24,995.75,996.00,995.75,996.00,112,2,114.00
05/11/2004,06:25,996.00,996.00,995.75,995.75,58,15,73.00
05/11/2004,06:26,995.75,996.00,995.75,995.75,7,38,45.00
05/11/2004,06:27,995.75,995.75,995.75,995.75,0,1,1.00
05/11/2004,06:28,995.75,995.75,995.50,995.75,6,6,12.00
05/11/2004,06:29,995.75,995.75,995.75,995.75,2,0,2.00
05/11/2004,06:30,995.50,995.50,995.50,995.50,0,187,187.00
05/11/2004,06:31,995.50,995.50,995.25,995.50,5,4,9.00
05/11/2004,06:32,995.50,995.50,995.50,995.50,17,0,17.00
05/11/2004,06:33,995.50,995.50,995.50,995.50,16,0,16.00
05/11/2004,06:34,995.25,995.50,995.25,995.25,3,16,19.00
05/11/2004,06:35,995.25,995.25,995.25,995.25,0,10,10.00
05/11/2004,06:36,995.25,995.50,995.25,995.25,7,17,24.00
05/11/2004,06:37,995.25,995.25,995.25,995.25,0,32,32.00
05/11/2004,06:38,995.00,995.25,995.00,995.25,8,6,14.00
05/11/2004,06:39,995.25,995.25,995.00,995.25,3,5,8.00
05/11/2004,06:41,995.25,995.25,995.25,995.25,14,0,14.00
05/11/2004,06:42,995.25,995.25,995.25,995.25,12,0,12.00
05/11/2004,06:43,995.25,995.50,995.25,995.50,28,0,28.00
05/11/2004,06:44,995.50,995.50,995.25,995.25,6,1,7.00
05/11/2004,06:45,995.25,995.50,995.25,995.50,1,1,2.00
05/11/2004,06:46,995.50,995.50,995.50,995.50,7,0,7.00
05/11/2004,06:47,995.50,995.75,995.50,995.75,118,0,118.00
05/11/2004,06:48,995.75,995.75,995.50,995.50,27,3,30.00
05/11/2004,06:49,995.50,995.75,995.50,995.75,130,6,136.00
05/11/2004,06:50,995.75,996.00,995.75,995.75,12,9,21.00
05/11/2004,06:51,995.75,996.00,995.50,995.75,33,20,53.00
05/11/2004,06:52,995.75,995.75,995.75,995.75,0,4,4.00
05/11/2004,06:53,996.00,996.00,995.75,995.75,32,83,115.00
05/11/2004,06:54,995.50,995.75,995.50,995.75,22,10,32.00
05/11/2004,06:55,995.75,996.00,995.75,995.75,17,48,65.00
05/11/2004,06:56,995.75,995.75,995.75,995.75,0,26,26.00
05/11/2004,06:57,996.00,996.00,995.75,995.75,1,1,2.00
05/11/2004,06:58,995.75,995.75,995.75,995.75,0,90,90.00
05/11/2004,06:59,995.75,996.00,995.50,995.50,3,34,37.00
05/11/2004,07:00,995.50,995.75,995.50,995.75,117,2,119.00
05/11/2004,07:01,995.75,995.75,995.50,995.75,20,11,31.00
05/11/2004,07:02,995.50,995.50,995.50,995.50,0,2,2.00
05/11/2004,07:03,995.75,995.75,995.50,995.75,14,4,18.00
05/11/2004,07:04,995.75,995.75,995.50,995.50,26,1,27.00
05/11/2004,07:05,995.50,995.75,995.50,995.75,10,69,79.00
05/11/2004,07:06,995.75,995.75,995.75,995.75,52,0,52.00
05/11/2004,07:07,995.75,995.75,995.75,995.75,1,0,1.00
05/11/2004,07:08,995.75,996.00,995.75,996.00,32,0,32.00
05/11/2004,07:09,995.75,996.00,995.75,996.00,93,1,94.00
05/11/2004,07:10,996.25,996.25,995.75,996.00,56,63,119.00
05/11/2004,07:11,996.00,996.25,996.00,996.25,239,3,242.00
05/11/2004,07:12,996.25,996.50,996.25,996.50,20,64,84.00
05/11/2004,07:13,996.25,996.50,996.25,996.50,61,39,100.00
05/11/2004,07:14,996.50,996.75,996.50,996.50,116,13,129.00
05/11/2004,07:15,996.75,996.75,996.50,996.75,75,21,96.00
05/11/2004,07:16,996.50,996.75,996.50,996.75,131,5,136.00
05/11/2004,07:17,996.75,996.75,996.50,996.75,212,10,222.00
05/11/2004,07:18,996.50,996.75,996.50,996.75,11,30,41.00
05/11/2004,07:19,996.75,996.75,996.50,996.50,22,37,59.00
05/11/2004,07:20,996.50,996.75,996.25,996.25,84,246,330.00
05/11/2004,07:21,996.25,996.50,995.50,996.00,105,601,706.00
05/11/2004,07:22,996.00,996.00,995.75,996.00,275,3,278.00
05/11/2004,07:23,996.00,996.00,995.75,996.00,78,20,98.00
05/11/2004,07:24,996.00,996.25,996.00,996.00,4,67,71.00
05/11/2004,07:25,995.75,996.25,995.75,995.75,80,41,121.00
05/11/2004,07:26,995.75,996.00,995.75,995.75,6,90,96.00
05/11/2004,07:27,995.75,995.75,995.75,995.75,0,67,67.00
05/11/2004,07:28,996.00,996.00,995.75,995.75,2,42,44.00
05/11/2004,07:29,996.00,996.25,996.00,996.25,415,2,417.00
05/11/2004,07:30,996.25,996.25,996.25,996.25,7,0,7.00
05/11/2004,07:31,996.00,996.00,995.75,996.00,9,144,153.00
05/11/2004,07:32,996.00,996.00,996.00,996.00,470,0,470.00
05/11/2004,07:33,996.25,996.50,996.00,996.25,177,3,180.00
05/11/2004,07:34,996.25,996.50,996.25,996.50,166,79,245.00
05/11/2004,07:35,996.50,996.50,996.50,996.50,51,0,51.00
05/11/2004,07:36,996.50,996.75,996.50,996.75,179,1,180.00
05/11/2004,07:37,996.75,996.75,996.50,996.75,63,20,83.00
05/11/2004,07:38,996.75,997.00,996.50,996.75,190,17,207.00
05/11/2004,07:39,996.75,997.00,996.75,996.75,14,62,76.00
05/11/2004,07:40,996.75,997.00,996.75,997.00,289,17,306.00
05/11/2004,07:41,996.75,997.25,996.75,997.00,32,73,105.00
05/11/2004,07:42,997.00,997.25,997.00,997.25,291,4,295.00
05/11/2004,07:43,997.25,997.50,997.25,997.25,85,13,98.00
05/11/2004,07:44,997.25,997.50,997.25,997.25,5,196,201.00
05/11/2004,07:45,997.50,997.50,997.25,997.25,112,38,150.00
05/11/2004,07:46,997.25,997.50,997.00,997.25,167,113,280.00
05/11/2004,07:47,997.25,997.50,997.25,997.25,47,19,66.00
05/11/2004,07:48,997.00,997.25,997.00,997.00,60,185,245.00
05/11/2004,07:49,997.00,997.25,997.00,997.00,4,55,59.00
05/11/2004,07:50,997.00,997.25,997.00,997.00,100,29,129.00
05/11/2004,07:51,997.25,997.25,997.25,997.25,137,0,137.00
05/11/2004,07:52,997.25,997.25,997.00,997.25,103,3,106.00
05/11/2004,07:53,997.25,997.25,997.25,997.25,16,0,16.00
05/11/2004,07:54,997.25,997.25,997.25,997.25,113,0,113.00
05/11/2004,07:55,997.25,997.25,997.25,997.25,110,0,110.00
05/11/2004,07:56,997.25,997.50,997.00,997.25,226,11,237.00
05/11/2004,07:57,997.25,997.50,997.25,997.25,16,112,128.00
05/11/2004,07:58,997.25,997.50,997.25,997.25,243,3,246.00
05/11/2004,07:59,997.25,997.50,997.25,997.50,24,44,68.00
05/11/2004,08:00,997.25,997.50,997.25,997.25,1,274,275.00
05/11/2004,08:01,997.25,997.25,997.00,997.00,1,188,189.00
05/11/2004,08:02,997.00,997.25,997.00,997.00,129,39,168.00
05/11/2004,08:03,997.25,997.25,997.00,997.00,1,130,131.00
05/11/2004,08:04,997.00,997.00,997.00,997.00,0,168,168.00
05/11/2004,08:05,997.00,997.25,997.00,997.00,3,10,13.00
05/11/2004,08:06,997.00,997.25,997.00,997.25,55,39,94.00
05/11/2004,08:07,997.25,997.50,997.00,997.25,117,149,266.00
05/11/2004,08:08,997.25,997.25,997.00,997.25,16,72,88.00
05/11/2004,08:09,997.25,997.50,997.25,997.50,173,3,176.00
05/11/2004,08:10,997.25,997.50,997.25,997.50,14,25,39.00
05/11/2004,08:11,997.25,997.50,997.25,997.25,6,7,13.00
05/11/2004,08:12,997.50,997.50,997.25,997.50,182,4,186.00
05/11/2004,08:13,997.50,997.50,997.25,997.50,404,198,602.00
05/11/2004,08:14,997.75,997.75,997.00,997.25,158,250,408.00
05/11/2004,08:15,997.25,997.50,997.00,997.25,6,28,34.00
05/11/2004,08:16,997.25,997.50,997.25,997.25,2,204,206.00
05/11/2004,08:17,997.25,997.25,997.00,997.00,0,35,35.00
05/11/2004,08:18,997.25,997.25,997.00,997.00,10,107,117.00
05/11/2004,08:19,997.00,997.00,996.75,996.75,35,293,328.00
05/11/2004,08:20,996.75,997.00,996.75,997.00,28,78,106.00
05/11/2004,08:21,996.75,997.00,996.75,996.75,28,75,103.00
05/11/2004,08:22,996.75,997.00,996.75,996.75,1,24,25.00
05/11/2004,08:23,996.75,997.25,996.75,997.25,130,45,175.00
05/11/2004,08:24,997.25,997.25,997.00,997.00,4,7,11.00
05/11/2004,08:25,997.00,997.25,997.00,997.00,3,198,201.00
05/11/2004,08:26,997.00,997.00,996.50,996.75,138,286,424.00
05/11/2004,08:27,996.75,997.25,996.50,997.00,470,94,564.00
05/11/2004,08:28,997.00,997.75,997.00,997.50,1247,436,1683.00
05/11/2004,08:29,997.50,997.75,997.25,997.25,659,437,1096.00
05/11/2004,08:30,997.25,997.75,996.50,996.75,1606,1873,3479.00
05/11/2004,08:31,996.75,997.00,996.25,996.25,1607,3573,5180.00
05/11/2004,08:32,996.25,996.50,996.00,996.25,1569,1041,2610.00
05/11/2004,08:33,996.50,996.50,995.75,996.25,1440,2146,3586.00
05/11/2004,08:34,996.25,996.75,996.00,996.75,2677,668,3345.00
05/11/2004,08:35,996.75,997.75,996.50,997.75,3802,1617,5419.00
05/11/2004,08:36,997.75,998.25,997.25,998.25,4256,1509,5765.00
05/11/2004,08:37,998.25,999.00,998.00,998.50,4803,1609,6412.00
05/11/2004,08:38,998.75,999.00,998.50,999.00,2834,976,3810.00
05/11/2004,08:39,999.00,999.25,998.75,999.00,3036,1982,5018.00
05/11/2004,08:40,999.00,999.25,998.50,998.75,1519,3417,4936.00
05/11/2004,08:41,998.75,999.25,998.75,999.25,1830,1942,3772.00
05/11/2004,08:42,999.00,999.00,998.25,998.25,956,2440,3396.00
05/11/2004,08:43,998.50,998.75,998.00,998.00,919,1865,2784.00
05/11/2004,08:44,998.00,998.50,997.75,998.25,1444,2181,3625.00
05/11/2004,08:45,998.25,998.50,997.75,998.50,1469,1690,3159.00
05/11/2004,08:46,998.50,999.00,998.25,998.75,1873,1153,3026.00
05/11/2004,08:47,998.75,999.00,998.50,999.00,1366,734,2100.00
05/11/2004,08:48,999.00,1000.00,999.00,999.75,5174,2443,7617.00
05/11/2004,08:49,999.50,999.75,998.50,998.50,2440,3118,5558.00
05/11/2004,08:50,998.50,998.75,998.25,998.50,2155,2442,4597.00
05/11/2004,08:51,998.75,999.00,997.75,997.75,1102,2750,3852.00
05/11/2004,08:52,997.75,998.00,997.50,998.00,1074,1784,2858.00
05/11/2004,08:53,997.75,998.50,997.75,998.00,1688,1610,3298.00
05/11/2004,08:54,998.25,998.75,998.25,998.50,1936,1046,2982.00
05/11/2004,08:55,998.50,998.75,998.25,998.25,982,804,1786.00
05/11/2004,08:56,998.25,999.75,998.25,999.75,5849,1749,7598.00
05/11/2004,08:57,999.75,1000.00,999.25,999.50,2974,1632,4606.00
05/11/2004,08:58,999.50,1000.75,999.50,1000.75,4005,1570,5575.00
05/11/2004,08:59,1000.75,1001.25,1000.50,1000.75,6203,2963,9166.00
05/11/2004,09:00,1000.50,1000.75,999.75,999.75,533,2921,3454.00
05/11/2004,09:01,1000.00,1000.25,999.50,999.75,1580,1797,3377.00
05/11/2004,09:02,999.50,999.75,999.25,999.50,1376,996,2372.00
05/11/2004,09:03,999.75,1000.00,999.25,999.75,765,1694,2459.00
05/11/2004,09:04,999.75,1000.25,999.50,1000.00,2244,1946,4190.00
05/11/2004,09:05,1000.00,1000.50,999.50,1000.25,1879,1083,2962.00
05/11/2004,09:06,1000.25,1000.75,999.75,999.75,1444,1493,2937.00
05/11/2004,09:07,999.75,1000.25,999.50,1000.00,1350,1283,2633.00
05/11/2004,09:08,1000.00,1000.50,999.75,999.75,428,919,1347.00
05/11/2004,09:09,999.75,1000.00,998.75,999.00,859,2582,3441.00
05/11/2004,09:10,999.00,999.75,998.75,999.25,1092,971,2063.00
05/11/2004,09:11,999.25,1000.00,999.25,1000.00,853,234,1087.00
05/11/2004,09:12,1000.00,1000.25,999.75,999.75,625,512,1137.00
05/11/2004,09:13,999.75,1000.75,999.50,1000.00,2529,1691,4220.00
05/11/2004,09:14,999.75,1000.00,999.25,999.25,249,929,1178.00
05/11/2004,09:15,999.25,999.50,998.75,999.00,1396,2632,4028.00
05/11/2004,09:16,999.25,999.25,998.75,999.25,672,503,1175.00
05/11/2004,09:17,999.00,999.25,998.75,998.75,730,451,1181.00
05/11/2004,09:18,998.75,999.25,998.50,998.75,1416,916,2332.00
05/11/2004,09:19,998.75,998.75,998.25,998.25,404,1627,2031.00
05/11/2004,09:20,998.50,998.75,998.25,998.75,693,724,1417.00
05/11/2004,09:21,998.75,999.50,998.50,999.25,2110,874,2984.00
05/11/2004,09:22,999.25,999.50,998.75,999.50,1004,697,1701.00
05/11/2004,09:23,999.50,999.75,999.00,999.75,1315,737,2052.00
05/11/2004,09:24,999.50,999.75,999.25,999.50,230,348,578.00
05/11/2004,09:25,999.50,999.50,999.00,999.25,678,503,1181.00
05/11/2004,09:26,999.00,999.25,999.00,999.25,632,1259,1891.00
05/11/2004,09:27,999.25,999.75,999.00,999.00,529,867,1396.00
05/11/2004,09:28,999.00,999.25,998.25,998.75,980,1986,2966.00
05/11/2004,09:29,999.00,999.00,998.25,998.25,188,483,671.00
05/11/2004,09:30,998.25,998.50,997.75,997.75,490,2291,2781.00
05/11/2004,09:31,997.75,998.25,997.50,997.75,820,1628,2448.00
05/11/2004,09:32,997.75,999.00,997.75,998.75,1439,833,2272.00
05/11/2004,09:33,998.75,999.00,998.25,998.25,510,491,1001.00
05/11/2004,09:34,998.25,999.00,998.25,999.00,656,154,810.00
05/11/2004,09:35,999.00,999.50,998.75,999.00,1868,409,2277.00
05/11/2004,09:36,999.00,999.00,998.50,998.50,496,412,908.00
05/11/2004,09:37,998.50,998.75,998.00,998.25,652,2082,2734.00
05/11/2004,09:38,998.25,998.75,998.00,998.50,808,932,1740.00
05/11/2004,09:39,998.25,998.75,998.00,998.75,747,504,1251.00
05/11/2004,09:40,998.50,999.25,998.50,998.75,930,233,1163.00
05/11/2004,09:41,998.75,999.75,998.75,999.50,2241,1160,3401.00
05/11/2004,09:42,999.50,1000.25,999.50,1000.00,2138,586,2724.00
05/11/2004,09:43,1000.00,1000.50,999.75,1000.50,2085,502,2587.00
05/11/2004,09:44,1000.75,1001.75,1000.50,1001.25,6609,2373,8982.00
05/11/2004,09:45,1001.25,1002.25,1001.00,1001.25,2698,2181,4879.00
05/11/2004,09:46,1001.25,1001.50,1000.75,1001.00,803,1277,2080.00
05/11/2004,09:47,1001.00,1001.25,1000.50,1000.75,370,1105,1475.00
05/11/2004,09:48,1000.75,1001.00,1000.50,1000.50,1021,610,1631.00
05/11/2004,09:49,1000.75,1001.00,1000.50,1001.00,619,879,1498.00
05/11/2004,09:50,1001.00,1001.50,1000.75,1000.75,956,522,1478.00
05/11/2004,09:51,1000.75,1001.00,1000.50,1000.75,447,588,1035.00
05/11/2004,09:52,1000.75,1000.75,1000.50,1000.50,747,788,1535.00
05/11/2004,09:53,1000.50,1000.75,1000.00,1000.25,438,1159,1597.00
05/11/2004,09:54,1000.25,1000.25,1000.00,1000.25,371,174,545.00
05/11/2004,09:55,1000.25,1000.50,1000.00,1000.00,902,599,1501.00
05/11/2004,09:56,1000.25,1000.75,1000.00,1000.75,767,86,853.00
05/11/2004,09:57,1000.75,1000.75,1000.25,1000.50,640,458,1098.00
05/11/2004,09:58,1000.50,1000.75,1000.25,1000.50,781,334,1115.00
05/11/2004,09:59,1000.75,1000.75,1000.25,1000.50,388,286,674.00
05/11/2004,10:00,1000.50,1000.50,999.25,999.50,554,2291,2845.00
05/11/2004,10:01,999.50,1000.25,999.50,1000.25,1477,600,2077.00
05/11/2004,10:02,1000.00,1000.25,999.50,999.75,461,895,1356.00
05/11/2004,10:03,999.75,1000.25,999.50,1000.25,501,286,787.00
05/11/2004,10:04,1000.25,1000.25,999.75,999.75,23,367,390.00
05/11/2004,10:05,999.75,1000.25,999.75,1000.00,63,181,244.00
05/11/2004,10:06,999.75,1000.25,999.75,1000.25,315,111,426.00
05/11/2004,10:07,1000.00,1000.50,1000.00,1000.25,538,534,1072.00
05/11/2004,10:08,1000.50,1000.75,1000.25,1000.50,612,757,1369.00
05/11/2004,10:09,1000.50,1001.25,1000.50,1000.75,1432,264,1696.00
05/11/2004,10:10,1000.75,1001.00,1000.25,1000.50,1269,1417,2686.00
05/11/2004,10:11,1000.50,1000.50,1000.25,1000.25,420,75,495.00
05/11/2004,10:12,1000.25,1000.75,1000.25,1000.50,447,730,1177.00
05/11/2004,10:13,1000.50,1000.75,1000.25,1000.25,181,206,387.00
05/11/2004,10:14,1000.25,1000.75,1000.25,1000.25,178,403,581.00
05/11/2004,10:15,1000.50,1000.50,1000.00,1000.25,613,799,1412.00
05/11/2004,10:16,1000.25,1000.50,1000.00,1000.50,337,292,629.00
05/11/2004,10:17,1000.50,1001.25,1000.50,1000.75,1949,804,2753.00
05/11/2004,10:18,1001.00,1001.50,1001.00,1001.00,2096,961,3057.00
05/11/2004,10:19,1001.00,1002.50,1001.00,1002.50,4775,1317,6092.00
05/11/2004,10:20,1002.50,1002.50,1001.50,1002.00,1327,1928,3255.00
05/11/2004,10:21,1002.00,1002.25,1001.25,1001.50,1573,1440,3013.00
05/11/2004,10:22,1001.50,1001.75,1001.25,1001.50,965,656,1621.00
05/11/2004,10:23,1001.50,1001.75,1001.25,1001.50,46,330,376.00
05/11/2004,10:24,1001.50,1001.75,1001.25,1001.25,252,189,441.00
05/11/2004,10:25,1001.25,1002.00,1001.25,1002.00,684,154,838.00
05/11/2004,10:26,1002.00,1002.00,1001.50,1001.75,1506,416,1922.00
05/11/2004,10:27,1001.75,1002.25,1001.75,1002.25,375,588,963.00
05/11/2004,10:28,1002.25,1002.50,1001.50,1001.50,837,879,1716.00
05/11/2004,10:29,1001.75,1001.75,1001.25,1001.75,107,848,955.00
05/11/2004,10:30,1001.50,1002.00,1001.50,1001.75,612,401,1013.00
05/11/2004,10:31,1001.75,1002.25,1001.75,1002.25,546,387,933.00
05/11/2004,10:32,1002.25,1002.25,1001.75,1002.00,55,379,434.00
05/11/2004,10:33,1002.00,1002.00,1001.50,1001.75,387,808,1195.00
05/11/2004,10:34,1001.50,1001.75,1001.50,1001.75,297,72,369.00
05/11/2004,10:35,1001.75,1002.25,1001.50,1002.25,817,434,1251.00
05/11/2004,10:36,1002.25,1002.50,1001.75,1002.00,928,1037,1965.00
05/11/2004,10:37,1002.00,1002.25,1001.75,1002.00,1645,724,2369.00
05/11/2004,10:38,1002.00,1002.50,1001.75,1002.25,1115,277,1392.00
05/11/2004,10:39,1002.50,1002.75,1002.25,1002.25,1759,1940,3699.00
05/11/2004,10:40,1002.25,1002.50,1002.00,1002.25,355,477,832.00
05/11/2004,10:41,1002.25,1002.50,1002.00,1002.50,965,99,1064.00
05/11/2004,10:42,1002.50,1002.75,1002.25,1002.25,492,614,1106.00
05/11/2004,10:43,1002.25,1002.25,1001.75,1002.00,778,1360,2138.00
05/11/2004,10:44,1002.00,1002.25,1001.75,1001.75,72,977,1049.00
05/11/2004,10:45,1002.00,1002.00,1001.25,1001.50,263,1867,2130.00
05/11/2004,10:46,1001.50,1001.75,1001.00,1001.00,813,1388,2201.00
05/11/2004,10:47,1001.00,1001.50,1001.00,1001.00,612,1650,2262.00
05/11/2004,10:48,1001.00,1001.00,1000.25,1000.50,1112,2258,3370.00
05/11/2004,10:49,1000.50,1000.75,1000.25,1000.75,901,934,1835.00
05/11/2004,10:50,1000.75,1001.00,1000.50,1001.00,1503,320,1823.00
05/11/2004,10:51,1001.00,1001.00,1000.75,1001.00,577,361,938.00
05/11/2004,10:52,1000.75,1001.00,1000.75,1001.00,252,210,462.00
05/11/2004,10:53,1001.00,1001.25,1000.75,1001.00,704,617,1321.00
05/11/2004,10:54,1001.00,1001.00,1000.75,1000.75,49,22,71.00
05/11/2004,10:55,1001.00,1001.50,1001.00,1001.00,764,477,1241.00
05/11/2004,10:56,1001.25,1001.25,1001.00,1001.00,32,85,117.00
05/11/2004,10:57,1001.00,1001.25,1000.75,1000.75,233,665,898.00
05/11/2004,10:58,1000.75,1001.25,1000.75,1001.25,426,234,660.00
05/11/2004,10:59,1001.25,1001.25,1001.00,1001.25,110,134,244.00
05/11/2004,11:00,1001.00,1001.00,1000.50,1000.50,90,1058,1148.00
05/11/2004,11:01,1000.75,1001.00,1000.50,1001.00,476,465,941.00
05/11/2004,11:02,1001.00,1001.00,1000.75,1001.00,414,25,439.00
05/11/2004,11:03,1001.00,1001.00,1000.75,1000.75,64,412,476.00
05/11/2004,11:04,1001.00,1001.25,1000.75,1001.00,99,89,188.00
05/11/2004,11:05,1001.00,1001.25,1000.75,1001.00,72,178,250.00
05/11/2004,11:06,1000.75,1001.25,1000.75,1001.25,120,109,229.00
05/11/2004,11:07,1001.25,1001.25,1001.00,1001.25,55,305,360.00
05/11/2004,11:08,1001.25,1001.50,1001.25,1001.25,520,69,589.00
05/11/2004,11:09,1001.50,1001.50,1001.00,1001.25,9,325,334.00
05/11/2004,11:10,1001.00,1001.00,1000.75,1000.75,520,566,1086.00
05/11/2004,11:11,1001.00,1001.25,1001.00,1001.00,288,112,400.00
05/11/2004,11:12,1001.00,1001.50,1001.00,1001.25,1099,19,1118.00
05/11/2004,11:13,1001.50,1001.75,1001.50,1001.75,414,36,450.00
05/11/2004,11:14,1001.50,1001.75,1001.25,1001.50,64,400,464.00
05/11/2004,11:15,1001.25,1001.75,1001.25,1001.50,237,26,263.00
05/11/2004,11:16,1001.50,1001.75,1001.25,1001.50,64,433,497.00
05/11/2004,11:17,1001.50,1001.50,1001.25,1001.50,179,8,187.00
05/11/2004,11:18,1001.25,1001.50,1000.75,1001.00,233,1295,1528.00
05/11/2004,11:19,1001.00,1001.25,1000.75,1001.00,814,217,1031.00
05/11/2004,11:20,1001.00,1001.25,1000.75,1001.00,359,161,520.00
05/11/2004,11:21,1001.00,1001.25,1001.00,1001.00,7,191,198.00
05/11/2004,11:22,1001.00,1001.25,1001.00,1001.25,1,246,247.00
05/11/2004,11:23,1001.25,1001.25,1000.50,1000.50,106,1095,1201.00
05/11/2004,11:24,1000.50,1000.75,1000.25,1000.75,720,424,1144.00
05/11/2004,11:25,1000.75,1000.75,1000.50,1000.50,350,348,698.00
05/11/2004,11:26,1000.50,1001.00,1000.50,1000.75,311,265,576.00
05/11/2004,11:27,1000.75,1001.25,1000.50,1001.00,468,100,568.00
05/11/2004,11:28,1001.00,1001.25,1000.75,1001.00,10,90,100.00
05/11/2004,11:29,1001.00,1001.25,1000.75,1000.75,172,38,210.00
05/11/2004,11:30,1000.75,1001.25,1000.75,1001.00,142,84,226.00
05/11/2004,11:31,1001.00,1001.00,1000.50,1000.50,236,340,576.00
05/11/2004,11:32,1000.50,1000.75,1000.25,1000.25,52,324,376.00
05/11/2004,11:33,1000.25,1000.50,1000.00,1000.00,145,995,1140.00
05/11/2004,11:34,1000.00,1000.25,999.75,1000.00,131,889,1020.00
05/11/2004,11:35,1000.25,1000.25,999.75,999.75,13,361,374.00
05/11/2004,11:36,999.75,1000.25,999.75,999.75,283,269,552.00
05/11/2004,11:37,999.75,1000.00,999.75,999.75,26,652,678.00
05/11/2004,11:38,999.75,999.75,999.50,999.50,582,197,779.00
05/11/2004,11:39,999.50,1000.00,999.50,999.75,394,65,459.00
05/11/2004,11:40,999.75,1000.00,999.50,1000.00,373,266,639.00
05/11/2004,11:41,1000.00,1000.00,999.75,1000.00,201,100,301.00
05/11/2004,11:42,1000.00,1000.25,1000.00,1000.00,388,105,493.00
05/11/2004,11:43,1000.00,1000.00,999.75,1000.00,15,111,126.00
05/11/2004,11:44,1000.00,1000.25,999.75,1000.25,209,313,522.00
05/11/2004,11:45,1000.25,1000.50,1000.00,1000.25,713,443,1156.00
05/11/2004,11:46,1000.25,1000.25,999.75,999.75,234,574,808.00
05/11/2004,11:47,999.75,1000.25,999.75,1000.00,243,135,378.00
05/11/2004,11:48,1000.00,1000.25,1000.00,1000.25,139,21,160.00
05/11/2004,11:49,1000.25,1000.50,1000.00,1000.25,253,706,959.00
05/11/2004,11:50,1000.25,1000.25,1000.00,1000.00,0,141,141.00
05/11/2004,11:51,1000.25,1000.50,1000.25,1000.50,215,98,313.00
05/11/2004,11:52,1000.50,1000.50,1000.25,1000.25,12,505,517.00
05/11/2004,11:53,1000.25,1000.25,1000.00,1000.00,105,1292,1397.00
05/11/2004,11:54,1000.00,1000.75,999.75,1000.50,834,602,1436.00
05/11/2004,11:55,1000.50,1000.75,1000.50,1000.75,395,3,398.00
05/11/2004,11:56,1000.75,1001.00,1000.50,1000.50,896,830,1726.00
05/11/2004,11:57,1000.50,1000.75,1000.00,1000.50,182,507,689.00
05/11/2004,11:58,1000.50,1000.50,1000.25,1000.25,8,342,350.00
05/11/2004,11:59,1000.50,1000.50,1000.25,1000.50,48,7,55.00
05/11/2004,12:00,1000.50,1000.50,1000.00,1000.25,14,215,229.00
05/11/2004,12:01,1000.25,1000.75,1000.00,1000.50,533,33,566.00
05/11/2004,12:02,1000.75,1000.75,1000.50,1000.50,9,401,410.00
05/11/2004,12:03,1000.50,1000.50,1000.25,1000.50,6,188,194.00
05/11/2004,12:04,1000.25,1000.50,1000.25,1000.25,5,318,323.00
05/11/2004,12:05,1000.25,1000.50,1000.00,1000.25,300,39,339.00
05/11/2004,12:06,1000.25,1000.50,1000.25,1000.50,128,34,162.00
05/11/2004,12:07,1000.50,1000.50,1000.00,1000.50,144,88,232.00
05/11/2004,12:08,1000.25,1000.50,1000.00,1000.25,272,193,465.00
05/11/2004,12:09,1000.25,1000.50,1000.25,1000.25,29,55,84.00
05/11/2004,12:10,1000.25,1000.75,1000.00,1000.25,431,216,647.00
05/11/2004,12:11,1000.00,1000.50,1000.00,1000.50,370,108,478.00
05/11/2004,12:12,1000.50,1000.50,1000.25,1000.25,7,192,199.00
05/11/2004,12:13,1000.25,1000.50,1000.00,1000.00,133,167,300.00
05/11/2004,12:14,1000.00,1000.25,1000.00,1000.25,62,94,156.00
05/11/2004,12:15,1000.00,1000.25,999.75,999.75,72,579,651.00
05/11/2004,12:16,999.75,1000.00,999.75,999.75,161,147,308.00
05/11/2004,12:17,1000.00,1000.00,999.00,999.00,504,1360,1864.00
05/11/2004,12:18,999.00,999.25,999.00,999.00,32,1238,1270.00
05/11/2004,12:19,999.25,999.25,998.50,999.00,598,2105,2703.00
05/11/2004,12:20,999.00,999.25,998.75,998.75,842,454,1296.00
05/11/2004,12:21,999.00,999.00,998.75,999.00,215,933,1148.00
05/11/2004,12:22,999.00,999.25,998.00,998.25,411,1943,2354.00
05/11/2004,12:23,998.25,998.50,998.00,998.25,718,676,1394.00
05/11/2004,12:24,998.25,999.00,998.00,998.75,1304,2345,3649.00
05/11/2004,12:25,998.75,999.00,998.75,999.00,225,29,254.00
05/11/2004,12:26,999.00,999.00,998.75,998.75,358,266,624.00
05/11/2004,12:27,999.00,999.00,998.50,998.50,124,262,386.00
05/11/2004,12:28,998.75,999.25,998.75,999.25,1145,325,1470.00
05/11/2004,12:29,999.25,999.25,998.75,999.25,313,255,568.00
05/11/2004,12:30,999.25,999.25,999.00,999.25,291,37,328.00
05/11/2004,12:31,999.25,999.50,999.00,999.50,251,26,277.00
05/11/2004,12:32,999.50,999.50,999.25,999.25,334,79,413.00
05/11/2004,12:33,999.50,999.50,999.00,999.25,62,245,307.00
05/11/2004,12:34,999.00,999.25,998.75,999.25,145,283,428.00
05/11/2004,12:35,999.25,999.25,998.75,999.00,573,522,1095.00
05/11/2004,12:36,998.75,999.00,998.75,999.00,59,24,83.00
05/11/2004,12:37,999.00,999.00,998.50,998.75,157,348,505.00
05/11/2004,12:38,998.75,999.00,998.75,998.75,15,106,121.00
05/11/2004,12:39,998.75,999.00,998.25,998.25,8,1052,1060.00
05/11/2004,12:40,998.25,998.25,998.00,998.25,26,706,732.00
05/11/2004,12:41,998.00,998.25,997.50,997.50,1342,3177,4519.00
05/11/2004,12:42,997.75,998.00,997.25,997.25,1291,3072,4363.00
05/11/2004,12:43,997.25,997.25,995.75,996.25,2354,8517,10871.00
05/11/2004,12:44,996.25,996.50,995.75,996.50,1091,1436,2527.00
05/11/2004,12:45,996.50,996.75,996.00,996.75,1646,1121,2767.00
05/11/2004,12:46,996.50,997.00,996.50,996.75,1218,738,1956.00
05/11/2004,12:47,997.00,997.50,996.50,997.25,1707,771,2478.00
05/11/2004,12:48,997.50,997.50,997.00,997.00,230,564,794.00
05/11/2004,12:49,997.00,997.25,996.75,996.75,440,653,1093.00
05/11/2004,12:50,996.75,997.25,996.75,997.25,434,122,556.00
05/11/2004,12:51,997.25,997.25,996.25,996.50,614,1922,2536.00
05/11/2004,12:52,996.25,996.75,996.00,996.50,343,438,781.00
05/11/2004,12:53,996.75,996.75,996.25,996.75,505,395,900.00
05/11/2004,12:54,996.50,997.00,996.50,997.00,719,229,948.00
05/11/2004,12:55,996.75,997.25,996.75,997.25,451,275,726.00
05/11/2004,12:56,997.25,997.25,996.25,996.25,50,758,808.00
05/11/2004,12:57,996.50,997.25,996.25,997.25,630,162,792.00
05/11/2004,12:58,997.25,997.50,996.50,996.50,446,797,1243.00
05/11/2004,12:59,996.50,996.75,996.00,996.25,594,2267,2861.00
05/11/2004,13:00,996.25,997.25,995.75,997.25,2301,926,3227.00
05/11/2004,13:01,997.25,998.00,997.00,997.50,2417,1073,3490.00
05/11/2004,13:02,997.75,998.50,997.50,998.25,1277,1118,2395.00
05/11/2004,13:03,998.00,998.50,998.00,998.25,291,549,840.00
05/11/2004,13:04,998.00,998.25,997.75,997.75,45,308,353.00
05/11/2004,13:05,997.75,998.25,997.75,998.00,486,468,954.00
05/11/2004,13:06,998.00,999.00,998.00,998.75,2499,1063,3562.00
05/11/2004,13:07,998.50,998.75,998.00,998.00,412,1066,1478.00
05/11/2004,13:08,998.00,998.75,998.00,998.50,1559,936,2495.00
05/11/2004,13:09,998.50,998.75,998.25,998.50,196,284,480.00
05/11/2004,13:10,998.50,998.50,998.25,998.50,313,176,489.00
05/11/2004,13:11,998.50,998.50,998.00,998.00,576,810,1386.00
05/11/2004,13:12,998.00,999.00,997.75,999.00,701,341,1042.00
05/11/2004,13:13,999.00,999.00,998.25,998.50,147,479,626.00
05/11/2004,13:14,998.50,999.00,998.50,998.75,319,281,600.00
05/11/2004,13:15,999.00,999.25,998.75,998.75,916,711,1627.00
05/11/2004,13:16,998.75,999.25,998.75,999.00,434,276,710.00
05/11/2004,13:17,999.00,1000.00,998.75,999.50,3074,1061,4135.00
05/11/2004,13:18,999.75,1000.50,999.50,1000.25,1996,477,2473.00
05/11/2004,13:19,1000.50,1000.50,999.50,999.75,648,1141,1789.00
05/11/2004,13:20,999.75,1000.00,999.50,999.75,351,70,421.00
05/11/2004,13:21,999.50,999.75,999.00,999.25,470,1589,2059.00
05/11/2004,13:22,999.25,999.50,999.00,999.00,161,335,496.00
05/11/2004,13:23,999.00,999.50,998.75,999.50,765,516,1281.00
05/11/2004,13:24,999.25,999.75,999.25,999.25,217,425,642.00
05/11/2004,13:25,999.25,1000.25,999.00,1000.00,2171,556,2727.00
05/11/2004,13:26,999.75,1001.00,999.50,1001.00,3455,1476,4931.00
05/11/2004,13:27,1000.75,1000.75,999.75,1000.50,1266,1638,2904.00
05/11/2004,13:28,1000.50,1000.75,1000.00,1000.00,443,461,904.00
05/11/2004,13:29,1000.00,1000.25,999.75,1000.25,510,336,846.00
05/11/2004,13:30,1000.25,1000.25,999.75,1000.25,960,1140,2100.00
05/11/2004,13:31,1000.25,1001.00,1000.00,1000.75,2963,689,3652.00
05/11/2004,13:32,1000.50,1001.25,1000.50,1001.00,565,387,952.00
05/11/2004,13:33,1001.25,1001.25,1000.50,1000.75,1237,1158,2395.00
05/11/2004,13:34,1000.75,1001.00,1000.25,1000.25,446,848,1294.00
05/11/2004,13:35,1000.25,1000.75,1000.25,1000.25,218,628,846.00
05/11/2004,13:36,1000.25,1000.25,999.50,999.50,617,1980,2597.00
05/11/2004,13:37,999.75,1000.00,999.25,999.25,482,909,1391.00
05/11/2004,13:38,999.50,1000.00,999.25,999.75,1153,745,1898.00
05/11/2004,13:39,999.75,999.75,999.50,999.75,530,249,779.00
05/11/2004,13:40,999.75,999.75,999.00,999.25,187,1247,1434.00
05/11/2004,13:41,999.50,1000.25,999.50,1000.25,1108,107,1215.00
05/11/2004,13:42,1000.25,1000.50,1000.00,1000.00,823,508,1331.00
05/11/2004,13:43,1000.00,1000.25,1000.00,1000.25,238,74,312.00
05/11/2004,13:44,1000.25,1000.50,1000.00,1000.00,50,64,114.00
05/11/2004,13:45,1000.00,1000.00,999.50,1000.00,489,996,1485.00
05/11/2004,13:46,999.75,1000.00,999.25,999.25,206,1042,1248.00
05/11/2004,13:47,999.50,999.75,999.25,999.75,230,74,304.00
05/11/2004,13:48,999.75,999.75,999.25,999.50,307,270,577.00
05/11/2004,13:49,999.50,999.75,999.25,999.50,610,199,809.00
05/11/2004,13:50,999.75,999.75,999.25,999.50,57,451,508.00
05/11/2004,13:51,999.25,999.50,999.00,999.25,761,871,1632.00
05/11/2004,13:52,999.25,999.75,999.25,999.75,1050,28,1078.00
05/11/2004,13:53,999.50,999.75,999.50,999.50,9,105,114.00
05/11/2004,13:54,999.75,999.75,999.50,999.75,115,44,159.00
05/11/2004,13:55,999.75,1000.50,999.50,1000.50,2684,556,3240.00
05/11/2004,13:56,1000.50,1000.50,1000.25,1000.25,363,362,725.00
05/11/2004,13:57,1000.25,1000.25,999.75,1000.00,84,237,321.00
05/11/2004,13:58,1000.00,1000.25,999.50,999.50,41,865,906.00
05/11/2004,13:59,999.50,999.75,999.00,999.00,143,876,1019.00
05/11/2004,14:00,999.00,999.75,999.00,999.75,539,53,592.00
05/11/2004,14:01,999.75,999.75,999.25,999.50,126,91,217.00
05/11/2004,14:02,999.25,1000.00,999.25,1000.00,940,15,955.00
05/11/2004,14:03,1000.00,1001.00,1000.00,1001.00,1968,275,2243.00
05/11/2004,14:04,1001.00,1001.25,1000.75,1001.25,2055,742,2797.00
05/11/2004,14:05,1001.25,1001.25,1000.50,1000.50,462,753,1215.00
05/11/2004,14:06,1000.50,1001.00,1000.00,1000.50,1079,1718,2797.00
05/11/2004,14:07,1000.50,1001.00,1000.50,1000.75,419,442,861.00
05/11/2004,14:08,1000.75,1001.00,1000.25,1000.75,838,740,1578.00
05/11/2004,14:09,1001.00,1001.00,1000.25,1000.25,479,605,1084.00
05/11/2004,14:10,1000.50,1001.00,1000.00,1000.50,1841,1269,3110.00
05/11/2004,14:11,1000.75,1001.00,1000.25,1001.00,640,295,935.00
05/11/2004,14:12,1000.75,1001.00,1000.50,1001.00,440,97,537.00
05/11/2004,14:13,1001.00,1001.00,1000.50,1000.75,477,343,820.00
05/11/2004,14:14,1000.75,1001.25,1000.50,1001.00,574,591,1165.00
05/11/2004,14:15,1000.75,1001.00,1000.25,1000.50,668,460,1128.00
05/11/2004,14:16,1000.50,1000.75,1000.25,1000.50,389,425,814.00
05/11/2004,14:17,1000.50,1000.50,999.50,999.50,1430,3049,4479.00
05/11/2004,14:18,999.50,1000.00,999.50,999.75,464,105,569.00
05/11/2004,14:19,999.75,1000.75,999.75,999.75,2192,978,3170.00
05/11/2004,14:20,1000.00,1000.50,999.75,1000.50,276,21,297.00
05/11/2004,14:21,1000.50,1000.50,999.25,999.25,75,1497,1572.00
05/11/2004,14:22,999.25,999.25,998.75,998.75,2318,3065,5383.00
05/11/2004,14:23,999.00,999.00,998.50,999.00,1613,1278,2891.00
05/11/2004,14:24,999.00,999.50,998.75,999.50,700,22,722.00
05/11/2004,14:25,999.25,999.50,998.75,998.75,367,811,1178.00
05/11/2004,14:26,998.75,999.00,998.25,998.50,1202,1450,2652.00
05/11/2004,14:27,998.50,998.75,998.25,998.50,339,913,1252.00
05/11/2004,14:28,998.75,999.25,998.75,999.00,726,67,793.00
05/11/2004,14:29,999.00,999.25,998.75,999.25,384,46,430.00
05/11/2004,14:30,999.25,999.25,998.75,999.25,234,809,1043.00
05/11/2004,14:31,999.00,999.75,999.00,999.75,1556,945,2501.00
05/11/2004,14:32,999.50,999.50,999.00,999.25,628,464,1092.00
05/11/2004,14:33,999.25,1000.00,999.00,999.75,750,335,1085.00
05/11/2004,14:34,999.75,999.75,999.50,999.75,59,235,294.00
05/11/2004,14:35,999.50,999.75,999.25,999.25,354,304,658.00
05/11/2004,14:36,999.50,999.50,998.75,999.25,599,1105,1704.00
05/11/2004,14:37,999.00,999.25,998.75,999.00,377,672,1049.00
05/11/2004,14:38,999.00,999.00,998.25,998.25,614,2680,3294.00
05/11/2004,14:39,998.25,998.50,997.50,997.50,871,3022,3893.00
05/11/2004,14:40,997.50,998.25,997.50,998.25,1495,226,1721.00
05/11/2004,14:41,998.25,998.75,998.00,998.50,1114,1006,2120.00
05/11/2004,14:42,998.50,998.50,998.25,998.50,307,77,384.00
05/11/2004,14:43,998.50,999.25,998.25,998.75,1123,721,1844.00
05/11/2004,14:44,998.75,999.25,998.75,999.00,814,340,1154.00
05/11/2004,14:45,998.75,999.25,998.75,999.00,179,453,632.00
05/11/2004,14:46,999.00,999.25,998.75,999.00,128,225,353.00
05/11/2004,14:47,999.25,999.25,998.75,999.00,515,424,939.00
05/11/2004,14:48,999.00,1000.00,999.00,999.50,2245,661,2906.00
05/11/2004,14:49,999.50,1000.00,999.50,1000.00,1450,715,2165.00
05/11/2004,14:50,1000.00,1000.25,999.75,1000.00,1343,131,1474.00
05/11/2004,14:51,1000.25,1000.50,1000.00,1000.25,745,1193,1938.00
05/11/2004,14:52,1000.25,1000.75,1000.00,1000.50,744,1247,1991.00
05/11/2004,14:53,1000.25,1001.00,1000.25,1000.75,2272,1533,3805.00
05/11/2004,14:54,1000.75,1001.50,1000.75,1001.25,3192,1380,4572.00
05/11/2004,14:55,1001.25,1002.00,1001.00,1002.00,3973,1584,5557.00
05/11/2004,14:56,1001.75,1002.25,1001.75,1002.00,1473,399,1872.00
05/11/2004,14:57,1002.00,1002.50,1001.75,1002.25,1690,1241,2931.00
05/11/2004,14:58,1002.25,1002.50,1002.00,1002.25,1071,1478,2549.00
05/11/2004,14:59,1002.25,1002.75,1002.25,1002.50,1864,1057,2921.00
05/11/2004,15:00,1002.50,1002.75,1002.25,1002.25,2450,2301,4751.00
05/11/2004,15:01,1002.50,1003.00,1001.50,1001.75,1760,4893,6653.00
05/11/2004,15:02,1001.75,1001.75,1001.25,1001.50,1861,1557,3418.00
05/11/2004,15:03,1001.50,1002.00,1001.00,1001.00,484,1937,2421.00
05/11/2004,15:04,1001.00,1001.25,1000.50,1001.00,1533,2697,4230.00
05/11/2004,15:05,1001.00,1001.75,1000.00,1000.75,2664,2878,5542.00
05/11/2004,15:06,1000.75,1001.50,999.75,1000.75,2998,2461,5459.00
05/11/2004,15:07,1000.75,1001.25,999.50,999.75,1092,1600,2692.00
05/11/2004,15:08,999.75,1000.25,999.75,1000.00,746,880,1626.00
05/11/2004,15:09,1000.00,1000.25,999.25,999.50,734,1309,2043.00
05/11/2004,15:10,999.50,1000.50,999.00,999.50,1986,3228,5214.00
05/11/2004,15:11,999.50,999.75,998.25,998.75,1813,2508,4321.00
05/11/2004,15:12,998.75,999.00,998.25,998.50,656,857,1513.00
05/11/2004,15:13,998.75,999.50,998.75,999.25,1175,367,1542.00
05/11/2004,15:14,999.50,999.75,999.00,999.50,1031,539,1570.00
05/11/2004,15:15,999.50,1000.50,999.25,999.25,3013,1452,4465.00
05/11/2004,15:16,999.50,999.50,999.25,999.50,13,3,16.00
05/11/2004,15:31,1000.25,1001.25,1000.25,1001.25,902,182,1084.00
05/11/2004,15:32,1001.25,1001.25,1001.00,1001.25,376,225,601.00
05/11/2004,15:33,1001.00,1001.50,1001.00,1001.25,184,318,502.00
05/11/2004,15:34,1001.00,1001.50,1001.00,1001.50,455,4,459.00
05/11/2004,15:35,1001.50,1001.50,1000.75,1000.75,83,171,254.00
05/11/2004,15:36,1000.50,1000.50,1000.25,1000.50,197,104,301.00
05/11/2004,15:37,1000.75,1001.25,1000.50,1001.25,267,61,328.00
05/11/2004,15:38,1001.25,1001.50,1001.25,1001.25,105,72,177.00
05/11/2004,15:39,1001.25,1001.50,1001.25,1001.50,103,18,121.00
05/11/2004,15:40,1001.25,1001.25,1001.25,1001.25,0,66,66.00
05/11/2004,15:41,1001.00,1001.25,1000.75,1001.00,10,109,119.00
05/11/2004,15:42,1000.75,1001.00,1000.50,1000.75,66,30,96.00
05/11/2004,15:43,1000.75,1000.75,1000.50,1000.75,5,51,56.00
05/11/2004,15:44,1000.75,1000.75,1000.75,1000.75,22,0,22.00
05/11/2004,15:45,1000.75,1000.75,1000.75,1000.75,39,0,39.00
05/11/2004,15:46,1000.75,1000.75,1000.50,1000.50,34,67,101.00
05/11/2004,15:47,1000.50,1000.50,1000.00,1000.00,1,184,185.00
05/11/2004,15:48,999.75,1000.25,999.75,1000.25,55,17,72.00
05/11/2004,15:49,1000.50,1001.00,1000.50,1001.00,82,0,82.00
05/11/2004,15:50,1001.00,1001.00,1000.50,1000.50,27,28,55.00
05/11/2004,15:51,1000.75,1000.75,1000.50,1000.50,2,105,107.00
05/11/2004,15:53,1000.75,1000.75,1000.75,1000.75,3,0,3.00
05/11/2004,15:54,1000.75,1000.75,1000.75,1000.75,1,0,1.00
05/11/2004,15:55,1000.75,1000.75,1000.50,1000.50,24,1,25.00
05/11/2004,15:56,1000.75,1001.00,1000.75,1001.00,107,1,108.00
05/11/2004,15:57,1001.00,1001.00,1000.75,1000.75,18,1,19.00
05/11/2004,15:58,1000.75,1000.75,1000.75,1000.75,0,13,13.00
05/11/2004,15:59,1000.75,1000.75,1000.50,1000.50,0,49,49.00
05/11/2004,16:00,1000.50,1001.00,1000.50,1001.00,104,43,147.00
05/11/2004,17:01,997.00,997.25,996.75,996.75,170,19,189.00
05/11/2004,17:02,996.75,997.00,996.75,997.00,19,56,75.00
05/11/2004,17:03,996.75,997.00,996.50,996.50,4,26,30.00
05/11/2004,17:04,996.50,996.75,996.50,996.50,1,46,47.00
05/11/2004,17:06,996.75,997.00,996.75,997.00,46,0,46.00
05/11/2004,17:07,997.00,997.00,997.00,997.00,14,0,14.00
05/11/2004,17:08,997.00,997.25,996.75,996.75,7,5,12.00
05/11/2004,17:09,996.75,997.00,996.75,997.00,7,16,23.00
05/11/2004,17:10,997.00,997.00,996.75,996.75,14,5,19.00
05/11/2004,17:11,997.00,997.00,997.00,997.00,2,0,2.00
05/11/2004,17:12,997.00,997.00,997.00,997.00,1,0,1.00
05/11/2004,17:13,997.00,997.00,997.00,997.00,72,0,72.00
05/11/2004,17:14,997.00,997.00,997.00,997.00,12,0,12.00
05/11/2004,17:15,997.00,997.00,997.00,997.00,11,0,11.00
05/11/2004,17:16,997.00,997.00,997.00,997.00,26,0,26.00
05/11/2004,17:17,997.00,997.00,997.00,997.00,1,0,1.00
05/11/2004,17:19,997.25,997.50,997.25,997.50,53,0,53.00
05/11/2004,17:20,997.50,997.50,997.50,997.50,1,0,1.00
05/11/2004,17:22,997.50,997.50,997.25,997.25,55,3,58.00
05/11/2004,17:23,997.50,997.50,997.50,997.50,36,0,36.00
05/11/2004,17:24,997.50,997.75,997.50,997.75,10,0,10.00
05/11/2004,17:25,997.50,997.75,997.50,997.50,1,11,12.00
05/11/2004,17:26,997.50,997.50,997.25,997.50,2,8,10.00
05/11/2004,17:27,997.25,997.25,997.25,997.25,0,1,1.00
05/11/2004,17:28,997.50,997.50,997.50,997.50,10,0,10.00
05/11/2004,17:29,997.25,997.50,997.25,997.50,10,1,11.00
05/11/2004,17:30,997.75,997.75,997.50,997.50,3,1,4.00
05/11/2004,17:31,997.75,997.75,997.75,997.75,4,0,4.00
05/11/2004,17:32,997.75,997.75,997.75,997.75,87,0,87.00
05/11/2004,17:34,997.75,997.75,997.75,997.75,13,0,13.00
05/11/2004,17:35,997.75,998.00,997.75,997.75,103,8,111.00
05/11/2004,17:37,997.75,998.00,997.75,998.00,1,1,2.00
05/11/2004,17:39,998.00,998.00,997.75,997.75,3,4,7.00
05/11/2004,17:41,997.50,997.50,997.50,997.50,0,66,66.00
05/11/2004,17:42,997.50,997.50,997.50,997.50,0,26,26.00
05/11/2004,17:45,997.75,997.75,997.75,997.75,15,0,15.00
05/11/2004,17:47,998.00,998.00,998.00,998.00,14,0,14.00
05/11/2004,17:49,998.25,998.25,998.00,998.00,1,1,2.00
05/11/2004,17:50,998.00,998.00,998.00,998.00,0,1,1.00
05/11/2004,17:51,998.00,998.00,998.00,998.00,0,3,3.00
05/11/2004,17:55,997.75,997.75,997.50,997.50,0,111,111.00
05/11/2004,17:57,997.50,997.50,997.50,997.50,0,6,6.00
05/11/2004,17:58,997.50,997.50,997.50,997.50,0,24,24.00
05/11/2004,17:59,997.50,997.50,997.50,997.50,0,1,1.00
05/11/2004,18:00,997.50,997.50,997.00,997.25,9,107,116.00
05/11/2004,18:01,997.00,997.25,997.00,997.25,5,1,6.00
05/11/2004,18:02,997.50,997.50,997.25,997.25,5,1,6.00
05/11/2004,18:03,997.25,997.25,997.25,997.25,0,30,30.00
05/11/2004,18:04,997.25,997.25,997.25,997.25,0,6,6.00
05/11/2004,18:06,997.50,997.50,997.50,997.50,1,0,1.00
05/11/2004,18:07,997.50,997.50,997.25,997.25,3,1,4.00
05/11/2004,18:08,997.50,997.50,997.50,997.50,4,0,4.00
05/11/2004,18:09,997.50,997.50,997.50,997.50,11,0,11.00
05/11/2004,18:11,997.75,997.75,997.75,997.75,50,0,50.00
05/11/2004,18:12,997.75,997.75,997.75,997.75,5,0,5.00
05/11/2004,18:13,997.75,997.75,997.75,997.75,1,0,1.00
05/11/2004,18:15,997.75,997.75,997.75,997.75,1,0,1.00
05/11/2004,18:16,997.75,997.75,997.75,997.75,3,0,3.00
05/11/2004,18:20,997.75,997.75,997.75,997.75,2,0,2.00
05/11/2004,18:22,998.00,998.00,997.75,997.75,1,24,25.00
05/11/2004,18:23,997.75,997.75,997.75,997.75,0,1,1.00
05/11/2004,18:24,997.50,997.50,997.50,997.50,0,5,5.00
05/11/2004,18:26,997.75,997.75,997.75,997.75,1,0,1.00
05/11/2004,18:27,997.50,997.75,997.50,997.75,1,1,2.00
05/11/2004,18:28,997.75,997.75,997.75,997.75,3,0,3.00
05/11/2004,18:29,997.75,997.75,997.75,997.75,1,0,1.00
05/11/2004,18:30,997.75,997.75,997.75,997.75,1,0,1.00
05/11/2004,18:31,997.75,997.75,997.75,997.75,1,0,1.00
05/11/2004,18:33,997.75,998.00,997.75,998.00,7,0,7.00
05/11/2004,18:39,998.00,998.00,998.00,998.00,1,0,1.00
05/11/2004,18:40,997.75,997.75,997.75,997.75,0,7,7.00
05/11/2004,18:41,998.00,998.00,998.00,998.00,1,0,1.00
05/11/2004,18:42,998.00,998.00,997.75,997.75,20,2,22.00
05/11/2004,18:46,998.00,998.00,998.00,998.00,10,0,10.00
05/11/2004,18:47,998.00,998.00,998.00,998.00,13,0,13.00
05/11/2004,18:48,998.00,998.00,998.00,998.00,2,0,2.00
05/11/2004,18:49,998.25,998.25,998.25,998.25,3,0,3.00
05/11/2004,18:51,998.00,998.00,998.00,998.00,0,1,1.00
05/11/2004,18:52,998.00,998.00,998.00,998.00,0,11,11.00
05/11/2004,18:54,998.00,998.00,998.00,998.00,0,10,10.00
05/11/2004,19:01,998.00,998.00,998.00,998.00,0,2,2.00
05/11/2004,19:03,998.25,998.25,998.25,998.25,5,0,5.00
05/11/2004,19:06,998.25,998.25,998.25,998.25,2,0,2.00
05/11/2004,19:08,998.25,998.25,998.00,998.00,40,5,45.00
05/11/2004,19:10,998.50,999.50,998.50,999.25,198,1,199.00
05/11/2004,19:11,999.25,999.25,999.25,999.25,0,2,2.00
05/11/2004,19:13,999.25,999.25,999.25,999.25,0,12,12.00
05/11/2004,19:14,999.25,999.50,999.25,999.50,2,1,3.00
05/11/2004,19:15,999.25,999.25,999.25,999.25,0,1,1.00
05/11/2004,19:16,999.50,999.50,999.25,999.50,6,59,65.00
05/11/2004,19:17,999.50,999.50,999.50,999.50,2,0,2.00
05/11/2004,19:18,999.50,999.50,999.50,999.50,2,0,2.00
05/11/2004,19:20,999.25,999.25,999.25,999.25,0,1,1.00
05/11/2004,19:21,999.50,999.50,999.50,999.50,35,0,35.00
05/11/2004,19:22,999.50,999.50,999.50,999.50,6,0,6.00
05/11/2004,19:23,999.75,999.75,999.50,999.50,6,1,7.00
05/11/2004,19:24,999.50,999.75,999.50,999.75,46,1,47.00
05/11/2004,19:26,999.50,999.50,999.50,999.50,0,1,1.00
05/11/2004,19:27,999.75,999.75,999.75,999.75,7,0,7.00
05/11/2004,19:28,999.75,1000.00,999.75,1000.00,40,0,40.00
05/11/2004,19:29,999.75,999.75,999.75,999.75,0,42,42.00
05/11/2004,19:31,999.75,1000.25,999.75,1000.25,54,1,55.00
05/11/2004,19:32,1000.00,1000.25,1000.00,1000.25,3,68,71.00
05/11/2004,19:33,1000.00,1000.25,1000.00,1000.25,6,5,11.00
05/11/2004,19:34,1000.00,1000.00,1000.00,1000.00,0,29,29.00
05/11/2004,19:35,1000.00,1000.25,1000.00,1000.25,31,4,35.00
05/11/2004,19:36,1000.25,1000.25,1000.25,1000.25,1,0,1.00
05/11/2004,19:37,1000.25,1000.25,1000.25,1000.25,25,0,25.00
05/11/2004,19:38,1000.25,1000.75,1000.25,1000.75,75,0,75.00
05/11/2004,19:39,1000.75,1000.75,1000.75,1000.75,69,0,69.00
05/11/2004,19:40,1000.75,1001.00,1000.75,1001.00,31,0,31.00
05/11/2004,19:41,1001.00,1001.25,1001.00,1001.25,47,0,47.00
05/11/2004,19:42,1001.00,1001.25,1001.00,1001.00,5,5,10.00
05/11/2004,19:43,1001.00,1001.00,1001.00,1001.00,0,41,41.00
05/11/2004,19:44,1000.75,1001.00,1000.75,1000.75,5,84,89.00
05/11/2004,19:45,1000.50,1000.50,1000.50,1000.50,0,1,1.00
05/11/2004,19:46,1000.50,1000.50,1000.50,1000.50,0,51,51.00
05/11/2004,19:47,1000.50,1000.50,1000.50,1000.50,0,4,4.00
05/11/2004,19:48,1000.50,1000.50,1000.50,1000.50,0,6,6.00
05/11/2004,19:49,1000.50,1000.50,1000.50,1000.50,0,1,1.00
05/11/2004,19:50,1000.50,1000.50,1000.50,1000.50,0,17,17.00
05/11/2004,19:51,1000.50,1000.50,1000.50,1000.50,0,20,20.00
05/11/2004,19:52,1000.25,1000.25,1000.25,1000.25,0,42,42.00
05/11/2004,19:53,1000.50,1000.50,1000.50,1000.50,2,0,2.00
05/11/2004,19:54,1000.25,1000.25,1000.25,1000.25,0,1,1.00
05/11/2004,19:56,1000.25,1000.25,1000.25,1000.25,0,2,2.00
05/11/2004,19:58,1000.00,1000.25,1000.00,1000.25,3,1,4.00
05/11/2004,19:59,1000.00,1000.00,1000.00,1000.00,0,4,4.00
05/11/2004,20:01,1000.00,1000.25,1000.00,1000.00,67,23,90.00
05/11/2004,20:02,1000.25,1000.25,1000.25,1000.25,50,0,50.00
05/11/2004,20:03,1000.25,1000.25,1000.00,1000.00,5,3,8.00
05/11/2004,20:04,1000.25,1000.25,1000.25,1000.25,3,0,3.00
05/11/2004,20:05,1000.25,1000.25,1000.25,1000.25,13,0,13.00
05/11/2004,20:06,1000.25,1000.25,1000.25,1000.25,25,0,25.00
05/11/2004,20:07,1000.25,1000.25,1000.25,1000.25,10,0,10.00
05/11/2004,20:09,1000.00,1000.00,1000.00,1000.00,0,7,7.00
05/11/2004,20:10,1000.00,1000.00,1000.00,1000.00,0,1,1.00
05/11/2004,20:11,1000.00,1000.00,999.75,999.75,0,66,66.00
05/11/2004,20:13,1000.00,1000.00,1000.00,1000.00,6,0,6.00
05/11/2004,20:14,1000.00,1000.00,1000.00,1000.00,11,0,11.00
05/11/2004,20:15,1000.25,1000.25,1000.25,1000.25,1,0,1.00
05/11/2004,20:16,1000.00,1000.00,1000.00,1000.00,0,3,3.00
05/11/2004,20:17,1000.00,1000.00,1000.00,1000.00,0,4,4.00
05/11/2004,20:19,1000.00,1000.00,1000.00,1000.00,0,5,5.00
05/11/2004,20:21,1000.25,1000.25,1000.25,1000.25,1,0,1.00
05/11/2004,20:22,1000.00,1000.00,999.75,999.75,0,2,2.00
05/11/2004,20:23,1000.00,1000.00,1000.00,1000.00,3,0,3.00
05/11/2004,20:32,1000.00,1000.00,1000.00,1000.00,2,0,2.00
05/11/2004,20:33,999.75,999.75,999.75,999.75,0,4,4.00
05/11/2004,20:35,999.75,999.75,999.75,999.75,0,60,60.00
05/11/2004,20:36,999.75,999.75,999.75,999.75,0,4,4.00
05/11/2004,20:41,1000.00,1000.00,1000.00,1000.00,5,0,5.00
05/11/2004,20:44,1000.00,1000.00,1000.00,1000.00,2,0,2.00
05/11/2004,20:46,1000.00,1000.00,1000.00,1000.00,16,0,16.00
05/11/2004,20:48,1000.00,1000.00,1000.00,1000.00,1,0,1.00
05/11/2004,20:49,1000.00,1000.00,1000.00,1000.00,3,0,3.00
05/11/2004,20:51,1000.00,1000.00,1000.00,1000.00,5,0,5.00
05/11/2004,20:52,1000.00,1000.00,1000.00,1000.00,10,0,10.00
05/11/2004,20:53,1000.00,1000.00,999.75,1000.00,47,5,52.00
05/11/2004,20:55,1000.25,1000.25,1000.00,1000.25,4,1,5.00
05/11/2004,20:56,1000.25,1000.25,1000.25,1000.25,16,0,16.00
05/11/2004,20:58,1000.50,1000.50,1000.00,1000.00,1,2,3.00
05/11/2004,20:59,1000.25,1000.25,1000.25,1000.25,1,0,1.00
05/11/2004,21:01,1000.25,1000.50,1000.25,1000.25,5,4,9.00
05/11/2004,21:02,1000.50,1000.50,1000.50,1000.50,6,0,6.00
05/11/2004,21:05,1000.25,1000.50,1000.25,1000.50,6,2,8.00
05/11/2004,21:09,1000.25,1000.25,1000.25,1000.25,0,14,14.00
05/11/2004,21:12,1000.25,1000.25,1000.25,1000.25,0,1,1.00
05/11/2004,21:14,1000.00,1000.00,1000.00,1000.00,0,1,1.00
05/11/2004,21:15,1000.25,1000.25,1000.25,1000.25,1,0,1.00
05/11/2004,21:17,1000.25,1000.25,1000.25,1000.25,1,0,1.00
05/11/2004,21:20,1000.50,1000.50,1000.50,1000.50,1,0,1.00
05/11/2004,21:23,1000.50,1000.50,1000.25,1000.25,1,5,6.00
05/11/2004,21:25,1000.25,1000.25,1000.25,1000.25,0,1,1.00
05/11/2004,21:27,1000.25,1000.25,1000.25,1000.25,0,1,1.00
05/11/2004,21:29,1000.25,1000.25,1000.25,1000.25,0,1,1.00
05/11/2004,21:30,1000.25,1000.25,1000.25,1000.25,0,4,4.00
05/11/2004,21:33,1000.00,1000.00,1000.00,1000.00,0,2,2.00
05/11/2004,21:34,1000.00,1000.00,1000.00,1000.00,0,1,1.00
05/11/2004,21:35,1000.00,1000.00,1000.00,1000.00,0,2,2.00
05/11/2004,21:37,1000.25,1000.25,1000.25,1000.25,1,0,1.00
05/11/2004,21:41,1000.25,1000.25,1000.25,1000.25,8,0,8.00
05/11/2004,21:42,1000.25,1000.25,1000.25,1000.25,2,0,2.00
05/11/2004,21:44,1000.25,1000.25,1000.25,1000.25,5,0,5.00
05/11/2004,21:45,1000.25,1000.25,1000.25,1000.25,15,0,15.00
05/11/2004,21:46,1000.25,1000.25,1000.25,1000.25,1,0,1.00
05/11/2004,21:47,1000.25,1000.25,1000.25,1000.25,1,0,1.00
05/11/2004,21:50,1000.25,1000.25,1000.25,1000.25,1,0,1.00
05/11/2004,21:57,1000.00,1000.00,1000.00,1000.00,0,1,1.00
05/11/2004,22:02,1000.00,1000.00,1000.00,1000.00,0,2,2.00
05/11/2004,22:12,1000.25,1000.25,1000.25,1000.25,1,0,1.00
05/11/2004,22:13,1000.25,1000.25,1000.25,1000.25,6,0,6.00
05/11/2004,22:14,1000.25,1000.25,1000.25,1000.25,1,0,1.00
05/11/2004,22:20,1000.25,1000.25,1000.25,1000.25,5,0,5.00
05/11/2004,22:22,1000.25,1000.25,1000.25,1000.25,18,0,18.00
05/11/2004,22:28,1000.25,1000.25,1000.25,1000.25,10,0,10.00
05/11/2004,22:30,1000.25,1000.25,1000.25,1000.25,4,0,4.00
05/11/2004,22:32,1000.25,1000.25,1000.25,1000.25,2,0,2.00
05/11/2004,22:33,1000.25,1000.25,1000.25,1000.25,4,0,4.00
05/11/2004,22:34,1000.25,1000.25,1000.00,1000.00,1,1,2.00
05/11/2004,22:38,1000.25,1000.25,1000.25,1000.25,2,0,2.00
05/11/2004,22:44,1000.25,1000.25,1000.25,1000.25,6,0,6.00
05/11/2004,22:45,1000.25,1000.25,1000.25,1000.25,2,0,2.00
05/11/2004,22:46,1000.25,1000.25,1000.25,1000.25,1,0,1.00
05/11/2004,22:47,1000.25,1000.25,1000.25,1000.25,1,0,1.00
05/11/2004,22:48,1000.00,1000.00,1000.00,1000.00,0,5,5.00
05/11/2004,22:49,1000.00,1000.00,1000.00,1000.00,0,12,12.00
05/11/2004,22:53,1000.00,1000.00,1000.00,1000.00,0,1,1.00
05/11/2004,22:57,1000.00,1000.00,1000.00,1000.00,0,2,2.00
05/11/2004,22:59,1000.25,1000.25,1000.25,1000.25,1,0,1.00
05/11/2004,23:00,1000.25,1000.25,1000.25,1000.25,2,0,2.00
05/11/2004,23:02,1000.00,1000.00,1000.00,1000.00,0,1,1.00
05/11/2004,23:07,1000.00,1000.00,1000.00,1000.00,0,1,1.00
05/11/2004,23:08,1000.00,1000.00,1000.00,1000.00,0,2,2.00
05/11/2004,23:17,1000.00,1000.00,1000.00,1000.00,0,3,3.00
05/11/2004,23:18,1000.00,1000.00,1000.00,1000.00,0,1,1.00
05/11/2004,23:21,1000.00,1000.00,1000.00,1000.00,0,1,1.00
05/11/2004,23:22,1000.00,1000.00,1000.00,1000.00,0,5,5.00
05/11/2004,23:23,1000.00,1000.00,1000.00,1000.00,0,2,2.00
05/11/2004,23:24,1000.00,1000.00,1000.00,1000.00,0,2,2.00
05/11/2004,23:28,1000.00,1000.00,1000.00,1000.00,0,1,1.00
05/11/2004,23:30,1000.00,1000.00,1000.00,1000.00,0,1,1.00
05/11/2004,23:32,1000.00,1000.00,1000.00,1000.00,0,8,8.00
05/11/2004,23:33,1000.25,1000.25,1000.25,1000.25,33,0,33.00
05/11/2004,23:34,1000.25,1000.25,1000.25,1000.25,1,0,1.00
05/11/2004,23:42,1000.25,1000.25,1000.25,1000.25,40,0,40.00
05/11/2004,23:43,1000.25,1000.25,1000.25,1000.25,3,0,3.00
05/11/2004,23:45,1000.25,1000.25,1000.25,1000.25,2,0,2.00
05/11/2004,23:46,1000.25,1000.25,1000.25,1000.25,40,0,40.00
05/11/2004,23:48,1000.25,1000.25,1000.25,1000.25,2,0,2.00
05/11/2004,23:57,1000.25,1000.25,1000.25,1000.25,1,0,1.00
05/12/2004,00:02,1000.50,1000.50,1000.50,1000.50,1,0,1.00
05/12/2004,00:04,1000.50,1000.50,1000.50,1000.50,2,0,2.00
05/12/2004,00:05,1000.25,1000.25,1000.25,1000.25,0,1,1.00
05/12/2004,00:09,1000.25,1000.25,1000.25,1000.25,0,3,3.00
05/12/2004,00:10,1000.50,1000.50,1000.50,1000.50,5,0,5.00
05/12/2004,00:13,1000.50,1000.50,1000.50,1000.50,1,0,1.00
05/12/2004,00:18,1000.25,1000.25,1000.25,1000.25,0,5,5.00
05/12/2004,00:19,1000.25,1000.25,1000.25,1000.25,0,9,9.00
05/12/2004,00:21,1000.25,1000.25,1000.25,1000.25,0,1,1.00
05/12/2004,00:24,1000.50,1000.50,1000.50,1000.50,1,0,1.00
05/12/2004,00:25,1000.25,1000.25,1000.25,1000.25,0,1,1.00
05/12/2004,00:31,1000.25,1000.25,1000.25,1000.25,0,1,1.00
05/12/2004,00:36,1000.50,1000.50,1000.50,1000.50,4,0,4.00
05/12/2004,00:37,1000.50,1000.50,1000.50,1000.50,10,0,10.00
05/12/2004,00:38,1000.50,1001.00,1000.50,1001.00,206,0,206.00
05/12/2004,00:39,1001.00,1001.00,1000.75,1000.75,5,1,6.00
05/12/2004,00:40,1001.00,1001.00,1001.00,1001.00,42,0,42.00
05/12/2004,00:41,1001.00,1001.00,1001.00,1001.00,1,0,1.00
05/12/2004,00:42,1000.75,1001.00,1000.75,1001.00,35,5,40.00
05/12/2004,00:44,1001.00,1001.00,1001.00,1001.00,6,0,6.00
05/12/2004,00:48,1001.00,1001.00,1001.00,1001.00,5,0,5.00
05/12/2004,00:51,1001.00,1001.25,1001.00,1001.00,100,8,108.00
05/12/2004,00:52,1001.00,1001.00,1001.00,1001.00,0,5,5.00
05/12/2004,00:53,1001.25,1001.25,1001.25,1001.25,15,0,15.00
05/12/2004,00:54,1001.25,1001.50,1001.25,1001.50,42,0,42.00
05/12/2004,00:55,1001.50,1001.50,1001.50,1001.50,3,0,3.00
05/12/2004,00:56,1001.50,1001.50,1001.50,1001.50,1,0,1.00
05/12/2004,00:58,1001.50,1001.50,1001.50,1001.50,23,0,23.00
05/12/2004,00:59,1001.50,1001.75,1001.50,1001.75,37,0,37.00
05/12/2004,01:00,1001.50,1001.50,1001.50,1001.50,0,5,5.00
05/12/2004,01:01,1001.50,1001.50,1001.50,1001.50,0,3,3.00
05/12/2004,01:02,1001.75,1001.75,1001.50,1001.75,6,8,14.00
05/12/2004,01:03,1001.50,1001.50,1001.50,1001.50,0,2,2.00
05/12/2004,01:05,1001.75,1001.75,1001.75,1001.75,9,0,9.00
05/12/2004,01:06,1001.75,1001.75,1001.75,1001.75,1,0,1.00
05/12/2004,01:07,1001.50,1001.50,1001.50,1001.50,0,9,9.00
05/12/2004,01:10,1001.75,1001.75,1001.75,1001.75,2,0,2.00
05/12/2004,01:11,1001.75,1001.75,1001.75,1001.75,5,0,5.00
05/12/2004,01:13,1001.50,1001.50,1001.50,1001.50,0,1,1.00
05/12/2004,01:14,1001.75,1001.75,1001.75,1001.75,52,0,52.00
05/12/2004,01:16,1001.75,1002.00,1001.75,1002.00,4,0,4.00
05/12/2004,01:17,1002.00,1002.00,1002.00,1002.00,2,0,2.00
05/12/2004,01:19,1002.00,1002.00,1002.00,1002.00,1,0,1.00
05/12/2004,01:20,1002.00,1002.00,1002.00,1002.00,3,0,3.00
05/12/2004,01:22,1001.75,1001.75,1001.75,1001.75,0,1,1.00
05/12/2004,01:23,1001.75,1001.75,1001.75,1001.75,0,2,2.00
05/12/2004,01:25,1001.75,1001.75,1001.75,1001.75,0,1,1.00
05/12/2004,01:27,1001.75,1001.75,1001.75,1001.75,0,2,2.00
05/12/2004,01:28,1001.75,1002.00,1001.75,1001.75,36,2,38.00
05/12/2004,01:29,1002.00,1002.00,1002.00,1002.00,20,0,20.00
05/12/2004,01:30,1002.00,1002.00,1002.00,1002.00,6,0,6.00
05/12/2004,01:31,1002.25,1002.25,1002.25,1002.25,16,0,16.00
05/12/2004,01:32,1002.00,1002.00,1002.00,1002.00,0,1,1.00
05/12/2004,01:33,1002.00,1002.00,1002.00,1002.00,0,7,7.00
05/12/2004,01:34,1002.25,1002.25,1002.00,1002.00,1,1,2.00
05/12/2004,01:35,1002.25,1002.25,1002.25,1002.25,1,0,1.00
05/12/2004,01:36,1002.00,1002.00,1002.00,1002.00,0,2,2.00
05/12/2004,01:38,1002.00,1002.25,1002.00,1002.25,2,10,12.00
05/12/2004,01:39,1002.00,1002.00,1002.00,1002.00,0,1,1.00
05/12/2004,01:40,1002.00,1002.00,1002.00,1002.00,0,1,1.00
05/12/2004,01:41,1002.00,1002.25,1002.00,1002.25,60,1,61.00
05/12/2004,01:42,1002.25,1002.25,1002.25,1002.25,12,0,12.00
05/12/2004,01:43,1002.25,1002.25,1002.25,1002.25,6,0,6.00
05/12/2004,01:47,1002.00,1002.00,1002.00,1002.00,0,1,1.00
05/12/2004,01:48,1002.00,1002.25,1002.00,1002.00,1,10,11.00
05/12/2004,01:49,1001.75,1001.75,1001.75,1001.75,0,17,17.00
05/12/2004,01:50,1001.75,1001.75,1001.75,1001.75,0,1,1.00
05/12/2004,01:51,1001.75,1001.75,1001.75,1001.75,0,7,7.00
05/12/2004,01:53,1001.75,1002.00,1001.75,1001.75,1,38,39.00
05/12/2004,01:54,1001.75,1002.25,1001.75,1002.25,11,4,15.00
05/12/2004,01:55,1002.00,1002.00,1002.00,1002.00,0,3,3.00
05/12/2004,01:56,1002.00,1002.00,1002.00,1002.00,0,1,1.00
05/12/2004,01:57,1002.00,1002.25,1002.00,1002.25,5,10,15.00
05/12/2004,01:58,1002.00,1002.25,1002.00,1002.25,1,1,2.00
05/12/2004,01:59,1002.00,1002.00,1002.00,1002.00,0,2,2.00
05/12/2004,02:00,1001.75,1001.75,1001.75,1001.75,0,6,6.00
05/12/2004,02:01,1001.75,1001.75,1001.75,1001.75,0,12,12.00
05/12/2004,02:02,1001.75,1002.25,1001.75,1002.25,56,6,62.00
05/12/2004,02:03,1002.25,1002.50,1002.00,1002.25,212,26,238.00
05/12/2004,02:04,1002.25,1002.25,1001.75,1002.00,7,30,37.00
05/12/2004,02:05,1001.75,1001.75,1001.75,1001.75,0,17,17.00
05/12/2004,02:06,1001.50,1001.50,1001.50,1001.50,0,138,138.00
05/12/2004,02:07,1001.25,1001.50,1001.25,1001.25,4,51,55.00
05/12/2004,02:08,1001.50,1001.75,1001.50,1001.50,24,5,29.00
05/12/2004,02:09,1001.75,1001.75,1001.50,1001.50,33,11,44.00
05/12/2004,02:10,1001.50,1001.50,1001.25,1001.25,0,4,4.00
05/12/2004,02:11,1001.25,1001.25,1001.00,1001.00,7,37,44.00
05/12/2004,02:12,1001.00,1001.00,1000.75,1000.75,0,54,54.00
05/12/2004,02:13,1000.75,1001.00,1000.75,1001.00,38,16,54.00
05/12/2004,02:14,1001.25,1001.25,1000.75,1000.75,6,13,19.00
05/12/2004,02:15,1000.50,1000.50,1000.50,1000.50,0,41,41.00
05/12/2004,02:16,1000.50,1000.50,1000.50,1000.50,0,23,23.00
05/12/2004,02:18,1000.50,1000.50,1000.25,1000.25,14,47,61.00
05/12/2004,02:19,1000.25,1000.50,1000.25,1000.50,52,1,53.00
05/12/2004,02:20,1000.50,1000.50,1000.25,1000.25,27,54,81.00
05/12/2004,02:21,1000.50,1000.50,1000.25,1000.50,46,22,68.00
05/12/2004,02:22,1000.50,1000.50,1000.50,1000.50,1,0,1.00
05/12/2004,02:23,1000.50,1000.50,1000.50,1000.50,25,0,25.00
05/12/2004,02:24,1000.50,1000.75,1000.50,1000.75,82,0,82.00
05/12/2004,02:25,1000.75,1001.00,1000.75,1000.75,100,25,125.00
05/12/2004,02:26,1000.75,1000.75,1000.75,1000.75,0,21,21.00
05/12/2004,02:27,1000.75,1000.75,1000.50,1000.50,0,24,24.00
05/12/2004,02:28,1000.75,1000.75,1000.75,1000.75,20,0,20.00
05/12/2004,02:29,1000.75,1000.75,1000.50,1000.50,2,21,23.00
05/12/2004,02:30,1000.50,1000.50,1000.50,1000.50,0,1,1.00
05/12/2004,02:31,1000.25,1000.25,1000.25,1000.25,0,56,56.00
05/12/2004,02:32,1000.25,1000.50,1000.00,1000.25,25,121,146.00
05/12/2004,02:33,1000.25,1000.25,1000.00,1000.25,71,21,92.00
05/12/2004,02:34,1000.00,1000.00,999.75,999.75,0,513,513.00
05/12/2004,02:35,999.50,999.75,999.25,999.50,145,72,217.00
05/12/2004,02:36,999.75,999.75,999.50,999.50,22,1,23.00
05/12/2004,02:37,999.50,999.50,999.50,999.50,0,27,27.00
05/12/2004,02:38,999.25,999.50,999.25,999.50,18,1,19.00
05/12/2004,02:39,999.50,999.50,999.50,999.50,17,0,17.00
05/12/2004,02:40,999.50,999.50,999.25,999.25,14,1,15.00
05/12/2004,02:41,999.50,999.50,999.00,999.25,19,202,221.00
05/12/2004,02:42,999.00,999.00,998.50,999.00,18,207,225.00
05/12/2004,02:43,999.00,999.25,998.75,999.00,122,14,136.00
05/12/2004,02:44,999.00,999.00,998.75,998.75,114,8,122.00
05/12/2004,02:45,998.75,998.75,998.50,998.50,0,58,58.00
05/12/2004,02:46,998.50,998.50,998.50,998.50,0,44,44.00
05/12/2004,02:47,998.50,998.50,998.25,998.50,8,7,15.00
05/12/2004,02:48,998.50,998.50,998.50,998.50,14,0,14.00
05/12/2004,02:49,998.75,998.75,998.75,998.75,20,0,20.00
05/12/2004,02:50,998.75,998.75,998.75,998.75,47,0,47.00
05/12/2004,02:51,998.75,999.00,998.75,998.75,74,12,86.00
05/12/2004,02:52,998.75,998.75,998.75,998.75,0,19,19.00
05/12/2004,02:53,998.50,998.75,998.50,998.50,9,37,46.00
05/12/2004,02:54,998.50,999.00,998.50,999.00,147,12,159.00
05/12/2004,02:55,999.00,999.00,998.75,998.75,7,57,64.00
05/12/2004,02:56,998.75,998.75,998.75,998.75,0,141,141.00
05/12/2004,02:57,998.75,998.75,998.75,998.75,0,2,2.00
05/12/2004,02:58,999.00,999.25,999.00,999.00,15,8,23.00
05/12/2004,02:59,998.75,999.25,998.75,999.00,10,17,27.00
05/12/2004,03:00,999.00,999.00,998.75,998.75,0,99,99.00
05/12/2004,03:01,998.75,998.75,998.25,998.50,32,82,114.00
05/12/2004,03:02,998.50,998.50,998.00,998.00,55,184,239.00
05/12/2004,03:03,998.00,998.00,998.00,998.00,0,59,59.00
05/12/2004,03:04,998.00,998.00,997.25,997.75,34,283,317.00
05/12/2004,03:05,997.50,997.75,997.50,997.75,1,20,21.00
05/12/2004,03:06,997.50,997.50,997.00,997.00,3,482,485.00
05/12/2004,03:07,997.00,997.25,997.00,997.25,108,131,239.00
05/12/2004,03:08,997.00,997.00,996.50,996.75,22,203,225.00
05/12/2004,03:09,997.00,997.00,996.75,997.00,5,100,105.00
05/12/2004,03:10,997.00,997.50,997.00,997.50,238,0,238.00
05/12/2004,03:11,997.50,997.75,997.50,997.50,91,25,116.00
05/12/2004,03:12,997.50,997.50,997.50,997.50,0,59,59.00
05/12/2004,03:13,997.75,997.75,997.75,997.75,41,0,41.00
05/12/2004,03:14,998.00,998.00,997.75,998.00,30,43,73.00
05/12/2004,03:15,998.25,998.25,998.25,998.25,45,0,45.00
05/12/2004,03:16,998.00,998.00,998.00,998.00,0,54,54.00
05/12/2004,03:17,998.00,998.00,998.00,998.00,0,5,5.00
05/12/2004,03:18,998.00,998.00,997.75,998.00,6,27,33.00
05/12/2004,03:19,998.00,998.00,997.75,997.75,15,35,50.00
05/12/2004,03:20,997.75,997.75,997.75,997.75,0,8,8.00
05/12/2004,03:21,997.75,997.75,997.50,997.75,78,55,133.00
05/12/2004,03:22,997.75,998.00,997.75,998.00,22,0,22.00
05/12/2004,03:23,998.00,998.00,998.00,998.00,30,0,30.00
05/12/2004,03:24,998.00,998.00,998.00,998.00,44,0,44.00
05/12/2004,03:25,998.00,998.25,998.00,998.25,116,0,116.00
05/12/2004,03:26,998.25,998.25,998.00,998.25,9,1,10.00
05/12/2004,03:27,998.25,998.25,998.00,998.00,16,4,20.00
05/12/2004,03:28,998.00,998.00,998.00,998.00,0,63,63.00
05/12/2004,03:29,998.00,998.00,998.00,998.00,0,87,87.00
05/12/2004,03:30,998.25,998.25,998.25,998.25,5,0,5.00
05/12/2004,03:31,998.25,998.25,998.25,998.25,30,0,30.00
05/12/2004,03:32,998.25,998.50,998.25,998.50,55,0,55.00
05/12/2004,03:33,998.50,998.50,998.50,998.50,136,0,136.00
05/12/2004,03:34,998.75,999.00,998.75,998.75,113,78,191.00
05/12/2004,03:35,999.00,999.00,999.00,999.00,22,0,22.00
05/12/2004,03:36,999.00,999.25,999.00,999.25,112,0,112.00
05/12/2004,03:37,999.25,999.25,999.00,999.00,18,2,20.00
05/12/2004,03:38,999.00,999.25,999.00,999.00,16,29,45.00
05/12/2004,03:39,999.00,999.50,999.00,999.50,35,3,38.00
05/12/2004,03:40,999.50,999.50,999.50,999.50,65,0,65.00
05/12/2004,03:41,999.50,999.50,999.50,999.50,23,0,23.00
05/12/2004,03:42,999.75,999.75,999.75,999.75,57,0,57.00
05/12/2004,03:43,1000.00,1000.25,1000.00,1000.25,128,67,195.00
05/12/2004,03:44,1000.25,1000.50,1000.00,1000.50,31,6,37.00
05/12/2004,03:45,1000.50,1000.50,1000.00,1000.25,13,17,30.00
05/12/2004,03:46,1000.25,1000.25,1000.00,1000.25,26,5,31.00
05/12/2004,03:47,1000.00,1000.00,999.75,999.75,0,18,18.00
05/12/2004,03:48,999.75,1000.00,999.75,1000.00,2,1,3.00
05/12/2004,03:49,1000.00,1000.00,999.75,999.75,1,13,14.00
05/12/2004,03:50,1000.00,1000.00,1000.00,1000.00,11,0,11.00
05/12/2004,03:51,1000.25,1000.25,1000.25,1000.25,3,0,3.00
05/12/2004,03:52,1000.00,1000.00,999.75,999.75,0,54,54.00
05/12/2004,03:53,999.75,999.75,999.75,999.75,0,4,4.00
05/12/2004,03:54,1000.00,1000.25,1000.00,1000.25,29,1,30.00
05/12/2004,03:58,1000.25,1000.25,1000.25,1000.25,18,0,18.00
05/12/2004,03:59,1000.00,1000.25,1000.00,1000.25,4,1,5.00
05/12/2004,04:00,1000.25,1000.25,1000.25,1000.25,1,0,1.00
05/12/2004,04:01,1000.50,1000.75,1000.50,1000.75,30,0,30.00
05/12/2004,04:02,1000.50,1001.00,1000.50,1001.00,64,46,110.00
05/12/2004,04:03,1000.75,1000.75,1000.50,1000.75,10,60,70.00
05/12/2004,04:04,1000.75,1000.75,1000.50,1000.50,6,18,24.00
05/12/2004,04:05,1000.25,1000.25,1000.25,1000.25,0,17,17.00
05/12/2004,04:06,1000.25,1000.25,1000.25,1000.25,0,13,13.00
05/12/2004,04:07,1000.00,1000.00,1000.00,1000.00,0,1,1.00
05/12/2004,04:08,1000.25,1000.25,1000.25,1000.25,4,0,4.00
05/12/2004,04:09,1000.25,1000.25,1000.25,1000.25,2,0,2.00
05/12/2004,04:11,1000.25,1000.25,1000.25,1000.25,4,0,4.00
05/12/2004,04:12,1000.50,1000.50,1000.50,1000.50,10,0,10.00
05/12/2004,04:14,1000.25,1000.25,1000.00,1000.00,0,66,66.00
05/12/2004,04:15,1000.00,1000.00,1000.00,1000.00,0,11,11.00
05/12/2004,04:16,999.75,1000.00,999.75,999.75,1,53,54.00
05/12/2004,04:17,999.50,999.50,999.25,999.50,1,100,101.00
05/12/2004,04:18,999.50,999.50,999.50,999.50,4,0,4.00
05/12/2004,04:19,999.50,999.50,999.50,999.50,16,0,16.00
05/12/2004,04:20,999.50,999.75,999.50,999.75,7,0,7.00
05/12/2004,04:21,999.75,1000.00,999.75,999.75,92,21,113.00
05/12/2004,04:22,999.75,1000.00,999.75,999.75,3,4,7.00
05/12/2004,04:23,999.75,999.75,999.75,999.75,0,1,1.00
05/12/2004,04:24,999.75,999.75,999.75,999.75,0,35,35.00
05/12/2004,04:25,999.75,1000.00,999.50,1000.00,10,19,29.00
05/12/2004,04:28,1000.00,1000.00,1000.00,1000.00,1,0,1.00
05/12/2004,04:29,1000.00,1000.00,1000.00,1000.00,8,0,8.00
05/12/2004,04:30,1000.00,1000.00,1000.00,1000.00,8,0,8.00
05/12/2004,04:31,999.75,999.75,999.75,999.75,0,9,9.00
05/12/2004,04:32,999.50,999.50,999.25,999.25,0,36,36.00
05/12/2004,04:33,999.25,999.25,999.25,999.25,0,8,8.00
05/12/2004,04:34,999.25,999.25,999.25,999.25,0,1,1.00
05/12/2004,04:35,999.25,999.25,999.25,999.25,0,128,128.00
05/12/2004,04:36,999.25,999.25,999.25,999.25,0,1,1.00
05/12/2004,04:37,999.50,999.50,999.50,999.50,22,0,22.00
05/12/2004,04:38,999.50,999.50,999.50,999.50,10,0,10.00
05/12/2004,04:40,999.50,999.50,999.50,999.50,1,0,1.00
05/12/2004,04:41,999.50,999.50,999.50,999.50,2,0,2.00
05/12/2004,04:42,999.75,999.75,999.75,999.75,28,0,28.00
05/12/2004,04:43,999.75,1000.00,999.75,1000.00,154,0,154.00
05/12/2004,04:45,1000.00,1000.00,1000.00,1000.00,7,0,7.00
05/12/2004,04:47,1000.00,1000.00,1000.00,1000.00,43,0,43.00
05/12/2004,04:48,1000.00,1000.00,999.75,999.75,1,11,12.00
05/12/2004,04:49,999.75,999.75,999.50,999.50,0,4,4.00
05/12/2004,04:51,999.50,999.50,999.50,999.50,0,1,1.00
05/12/2004,04:52,999.50,999.50,999.50,999.50,0,11,11.00
05/12/2004,04:55,999.50,999.50,999.25,999.25,0,52,52.00
05/12/2004,04:56,999.25,999.25,999.00,999.00,30,35,65.00
05/12/2004,04:57,999.25,999.25,999.00,999.00,2,1,3.00
05/12/2004,04:58,999.25,999.25,999.00,999.25,12,1,13.00
05/12/2004,04:59,999.25,999.50,999.25,999.25,19,27,46.00
05/12/2004,05:01,999.25,999.25,999.25,999.25,0,2,2.00
05/12/2004,05:02,999.50,999.50,999.50,999.50,26,0,26.00
05/12/2004,05:03,999.75,999.75,999.75,999.75,2,0,2.00
05/12/2004,05:05,999.50,999.50,999.50,999.50,0,1,1.00
05/12/2004,05:06,999.25,999.25,999.25,999.25,0,12,12.00
05/12/2004,05:07,999.25,999.25,999.25,999.25,0,2,2.00
05/12/2004,05:08,999.25,999.25,999.25,999.25,0,6,6.00
05/12/2004,05:09,999.25,999.50,999.25,999.50,25,7,32.00
05/12/2004,05:10,999.50,999.50,999.50,999.50,20,0,20.00
05/12/2004,05:11,999.50,999.50,999.25,999.25,14,23,37.00
05/12/2004,05:12,999.25,999.25,999.25,999.25,0,1,1.00
05/12/2004,05:13,999.50,999.50,999.25,999.25,2,55,57.00
05/12/2004,05:14,999.25,999.25,999.25,999.25,0,52,52.00
05/12/2004,05:15,999.50,999.50,999.50,999.50,76,0,76.00
05/12/2004,05:16,999.50,999.75,999.25,999.75,7,3,10.00
05/12/2004,05:17,999.50,999.50,999.50,999.50,0,10,10.00
05/12/2004,05:18,999.50,999.50,999.50,999.50,0,110,110.00
05/12/2004,05:19,999.50,999.50,999.25,999.25,2,120,122.00
05/12/2004,05:20,999.25,999.75,999.25,999.50,35,24,59.00
05/12/2004,05:21,999.75,999.75,999.75,999.75,2,0,2.00
05/12/2004,05:23,999.75,999.75,999.75,999.75,2,0,2.00
05/12/2004,05:26,999.50,999.75,999.50,999.50,1,10,11.00
05/12/2004,05:27,999.50,999.50,999.50,999.50,0,8,8.00
05/12/2004,05:28,999.50,999.50,999.50,999.50,0,2,2.00
05/12/2004,05:29,999.50,999.75,999.50,999.75,10,2,12.00
05/12/2004,05:30,999.75,999.75,999.50,999.50,12,55,67.00
05/12/2004,05:32,999.50,999.50,999.25,999.25,0,88,88.00
05/12/2004,05:33,999.25,999.25,999.25,999.25,0,22,22.00
05/12/2004,05:34,999.00,999.00,998.75,999.00,6,40,46.00
05/12/2004,05:35,999.00,999.00,999.00,999.00,2,0,2.00
05/12/2004,05:36,999.00,999.00,999.00,999.00,6,0,6.00
05/12/2004,05:37,998.75,999.00,998.75,998.75,2,103,105.00
05/12/2004,05:38,998.75,999.00,998.75,999.00,3,1,4.00
05/12/2004,05:39,998.75,998.75,998.75,998.75,0,28,28.00
05/12/2004,05:40,998.75,998.75,998.50,998.75,35,5,40.00
05/12/2004,05:41,998.75,998.75,998.25,998.25,18,70,88.00
05/12/2004,05:42,998.25,998.25,998.25,998.25,0,10,10.00
05/12/2004,05:43,998.50,998.50,998.25,998.50,14,2,16.00
05/12/2004,05:44,998.50,998.50,998.25,998.25,4,3,7.00
05/12/2004,05:45,998.50,998.50,998.50,998.50,107,0,107.00
05/12/2004,05:46,998.50,998.50,998.50,998.50,51,0,51.00
05/12/2004,05:47,998.75,998.75,998.50,998.50,22,1,23.00
05/12/2004,05:48,998.50,998.50,998.50,998.50,0,77,77.00
05/12/2004,05:49,998.25,998.50,998.25,998.25,30,17,47.00
05/12/2004,05:50,998.25,998.25,997.75,998.00,3,82,85.00
05/12/2004,05:51,998.00,998.25,998.00,998.25,89,0,89.00
05/12/2004,05:52,998.50,998.75,998.25,998.75,98,5,103.00
05/12/2004,05:53,998.75,999.25,998.75,999.00,70,67,137.00
05/12/2004,05:54,999.00,999.00,999.00,999.00,0,23,23.00
05/12/2004,05:55,999.00,999.00,998.75,998.75,0,12,12.00
05/12/2004,05:56,999.00,999.00,998.75,998.75,8,10,18.00
05/12/2004,05:57,998.75,998.75,998.75,998.75,0,4,4.00
05/12/2004,05:58,998.50,998.50,998.50,998.50,0,26,26.00
05/12/2004,05:59,998.75,998.75,998.75,998.75,6,0,6.00
05/12/2004,06:00,998.75,998.75,998.75,998.75,2,0,2.00
05/12/2004,06:01,998.50,998.75,998.50,998.75,1,1,2.00
05/12/2004,06:02,998.75,998.75,998.50,998.50,2,9,11.00
05/12/2004,06:03,998.50,998.75,998.50,998.50,2,9,11.00
05/12/2004,06:04,998.50,998.50,998.50,998.50,0,1,1.00
05/12/2004,06:05,998.25,998.25,998.00,998.00,0,74,74.00
05/12/2004,06:06,998.00,998.00,998.00,998.00,0,2,2.00
05/12/2004,06:08,998.25,998.25,998.00,998.25,53,2,55.00
05/12/2004,06:09,998.50,998.75,998.50,998.50,37,5,42.00
05/12/2004,06:10,998.75,999.50,998.75,999.25,264,42,306.00
05/12/2004,06:11,999.25,999.25,999.25,999.25,0,14,14.00
05/12/2004,06:12,999.25,999.25,999.25,999.25,0,74,74.00
05/12/2004,06:13,999.00,999.00,999.00,999.00,0,20,20.00
05/12/2004,06:14,999.00,999.00,999.00,999.00,0,4,4.00
05/12/2004,06:16,999.00,999.00,999.00,999.00,0,2,2.00
05/12/2004,06:17,998.75,998.75,998.75,998.75,0,104,104.00
05/12/2004,06:18,998.75,998.75,998.75,998.75,0,39,39.00
05/12/2004,06:19,999.00,999.00,999.00,999.00,1,0,1.00
05/12/2004,06:20,999.00,999.00,999.00,999.00,1,0,1.00
05/12/2004,06:21,999.00,999.25,999.00,999.25,11,0,11.00
05/12/2004,06:22,999.00,999.00,999.00,999.00,0,9,9.00
05/12/2004,06:23,999.00,999.00,999.00,999.00,0,20,20.00
05/12/2004,06:24,999.00,999.00,999.00,999.00,0,5,5.00
05/12/2004,06:25,999.00,999.00,998.75,998.75,0,21,21.00
05/12/2004,06:26,998.75,998.75,998.75,998.75,0,5,5.00
05/12/2004,06:27,998.75,999.00,998.75,999.00,4,1,5.00
05/12/2004,06:28,999.00,999.00,999.00,999.00,113,0,113.00
05/12/2004,06:29,999.00,999.00,998.75,998.75,14,16,30.00
05/12/2004,06:30,999.25,999.25,999.25,999.25,132,0,132.00
05/12/2004,06:31,999.25,999.50,999.25,999.25,18,54,72.00
05/12/2004,06:32,999.25,999.50,999.25,999.50,26,49,75.00
05/12/2004,06:33,999.50,1000.00,999.50,1000.00,431,0,431.00
05/12/2004,06:34,1000.25,1000.25,1000.00,1000.00,166,113,279.00
05/12/2004,06:35,1000.25,1000.25,1000.00,1000.25,221,1,222.00
05/12/2004,06:36,1000.50,1000.50,1000.25,1000.25,3,47,50.00
05/12/2004,06:37,1000.50,1000.75,1000.25,1000.75,240,1,241.00
05/12/2004,06:38,1000.75,1000.75,1000.75,1000.75,17,0,17.00
05/12/2004,06:39,1000.50,1000.75,1000.50,1000.75,1,76,77.00
05/12/2004,06:40,1000.50,1000.75,1000.25,1000.25,2,135,137.00
05/12/2004,06:41,1000.25,1000.50,1000.25,1000.50,4,4,8.00
05/12/2004,06:42,1000.50,1000.75,1000.50,1000.75,32,0,32.00
05/12/2004,06:43,1000.75,1000.75,1000.75,1000.75,13,0,13.00
05/12/2004,06:44,1000.75,1000.75,1000.50,1000.50,25,7,32.00
05/12/2004,06:45,1000.50,1000.75,1000.50,1000.50,1,84,85.00
05/12/2004,06:46,1000.50,1000.50,1000.25,1000.25,0,10,10.00
05/12/2004,06:47,1000.50,1000.75,1000.50,1000.50,74,30,104.00
05/12/2004,06:48,1000.75,1000.75,1000.75,1000.75,50,0,50.00
05/12/2004,06:49,1000.75,1000.75,1000.50,1000.75,3,2,5.00
05/12/2004,06:50,1000.50,1000.50,1000.50,1000.50,0,4,4.00
05/12/2004,06:51,1000.50,1000.75,1000.50,1000.75,1,12,13.00
05/12/2004,06:52,1000.75,1000.75,1000.50,1000.50,84,4,88.00
05/12/2004,06:53,1000.50,1000.50,1000.25,1000.50,2,62,64.00
05/12/2004,06:54,1000.25,1000.50,1000.25,1000.25,25,8,33.00
05/12/2004,06:55,1000.25,1000.25,999.75,999.75,0,387,387.00
05/12/2004,06:56,1000.00,1000.00,1000.00,1000.00,72,0,72.00
05/12/2004,06:57,1000.00,1000.00,999.75,999.75,7,1,8.00
05/12/2004,06:58,1000.00,1000.00,999.75,999.75,43,3,46.00
05/12/2004,06:59,999.75,999.75,999.50,999.50,5,287,292.00
05/12/2004,07:00,999.50,999.75,999.50,999.75,1,7,8.00
05/12/2004,07:01,999.50,999.75,999.50,999.75,14,7,21.00
05/12/2004,07:02,999.75,999.75,999.75,999.75,31,0,31.00
05/12/2004,07:03,999.75,1000.00,999.75,999.75,43,5,48.00
05/12/2004,07:04,999.75,999.75,999.75,999.75,0,6,6.00
05/12/2004,07:05,999.75,999.75,999.75,999.75,0,8,8.00
05/12/2004,07:06,999.75,1000.00,999.75,1000.00,1,3,4.00
05/12/2004,07:07,1000.00,1000.00,1000.00,1000.00,7,0,7.00
05/12/2004,07:08,1000.00,1000.00,1000.00,1000.00,50,0,50.00
05/12/2004,07:09,1000.00,1000.00,1000.00,1000.00,9,0,9.00
05/12/2004,07:10,1000.00,1000.00,999.75,999.75,35,2,37.00
05/12/2004,07:11,999.75,999.75,999.75,999.75,0,25,25.00
05/12/2004,07:12,1000.00,1000.00,999.75,999.75,3,1,4.00
05/12/2004,07:13,1000.00,1000.25,1000.00,1000.25,51,0,51.00
05/12/2004,07:14,1000.00,1000.25,1000.00,1000.25,85,14,99.00
05/12/2004,07:15,1000.00,1000.00,1000.00,1000.00,0,122,122.00
05/12/2004,07:16,999.75,1000.00,999.75,1000.00,51,39,90.00
05/12/2004,07:17,1000.00,1000.00,1000.00,1000.00,2,0,2.00
05/12/2004,07:19,999.75,999.75,999.75,999.75,0,116,116.00
05/12/2004,07:20,999.75,1000.00,999.75,1000.00,50,4,54.00
05/12/2004,07:21,999.75,1000.00,999.50,999.50,1,15,16.00
05/12/2004,07:22,999.50,999.50,999.25,999.25,9,391,400.00
05/12/2004,07:23,999.25,999.25,999.00,999.00,1,175,176.00
05/12/2004,07:24,999.00,999.00,998.75,998.75,0,38,38.00
05/12/2004,07:25,998.75,998.75,998.50,998.75,41,84,125.00
05/12/2004,07:26,998.75,999.00,998.75,999.00,268,0,268.00
05/12/2004,07:27,999.25,999.25,999.00,999.00,28,41,69.00
05/12/2004,07:28,998.75,999.00,998.25,998.25,4,213,217.00
05/12/2004,07:29,998.25,998.75,998.25,998.50,19,23,42.00
05/12/2004,07:30,998.25,998.25,998.00,998.00,0,107,107.00
05/12/2004,07:31,998.25,998.75,998.00,998.75,334,94,428.00
05/12/2004,07:32,998.75,998.75,998.50,998.50,164,3,167.00
05/12/2004,07:33,998.75,998.75,998.75,998.75,30,0,30.00
05/12/2004,07:34,998.50,998.50,997.25,997.50,65,607,672.00
05/12/2004,07:35,997.50,997.75,997.50,997.75,251,214,465.00
05/12/2004,07:36,997.75,998.00,997.75,998.00,141,50,191.00
05/12/2004,07:37,998.00,998.25,997.75,998.25,126,4,130.00
05/12/2004,07:38,998.25,998.25,997.75,998.00,37,225,262.00
05/12/2004,07:39,998.00,998.25,997.75,998.25,115,27,142.00
05/12/2004,07:40,998.25,998.50,998.00,998.50,149,5,154.00
05/12/2004,07:41,998.25,998.25,997.50,997.50,0,289,289.00
05/12/2004,07:42,997.50,997.75,997.50,997.75,68,115,183.00
05/12/2004,07:43,997.75,997.75,997.50,997.75,66,3,69.00
05/12/2004,07:44,997.75,997.75,997.50,997.50,61,44,105.00
05/12/2004,07:45,997.75,998.00,997.50,997.75,149,3,152.00
05/12/2004,07:46,997.75,998.00,997.75,997.75,63,34,97.00
05/12/2004,07:47,997.75,998.00,997.75,997.75,2,208,210.00
05/12/2004,07:48,997.75,998.00,997.75,998.00,186,52,238.00
05/12/2004,07:49,998.25,998.25,998.00,998.00,9,31,40.00
05/12/2004,07:50,998.00,998.00,997.75,997.75,0,4,4.00
05/12/2004,07:51,998.00,998.00,997.75,998.00,45,2,47.00
05/12/2004,07:52,997.75,998.00,997.75,997.75,14,122,136.00
05/12/2004,07:53,997.75,998.00,997.75,998.00,103,66,169.00
05/12/2004,07:54,998.25,998.25,998.00,998.25,307,8,315.00
05/12/2004,07:55,998.25,998.25,998.25,998.25,82,0,82.00
05/12/2004,07:56,998.25,998.75,998.25,998.50,168,10,178.00
05/12/2004,07:57,998.50,998.75,998.50,998.50,1,40,41.00
05/12/2004,07:58,998.50,999.00,998.50,999.00,565,12,577.00
05/12/2004,07:59,999.00,999.00,998.75,999.00,229,74,303.00
05/12/2004,08:00,999.00,999.25,999.00,999.25,136,0,136.00
05/12/2004,08:01,999.25,999.50,999.00,999.25,151,5,156.00
05/12/2004,08:02,999.25,999.50,999.25,999.25,1,89,90.00
05/12/2004,08:03,999.50,999.50,999.00,999.25,2,413,415.00
05/12/2004,08:04,999.25,999.50,999.25,999.50,187,3,190.00
05/12/2004,08:05,999.25,999.25,999.00,999.25,1,408,409.00
05/12/2004,08:06,999.25,999.25,999.00,999.00,1,93,94.00
05/12/2004,08:07,999.00,999.00,999.00,999.00,0,211,211.00
05/12/2004,08:08,999.00,999.25,999.00,999.00,15,94,109.00
05/12/2004,08:09,999.00,999.00,999.00,999.00,0,14,14.00
05/12/2004,08:10,999.00,999.00,999.00,999.00,0,11,11.00
05/12/2004,08:11,999.00,999.25,998.75,999.25,150,30,180.00
05/12/2004,08:12,999.00,999.25,999.00,999.25,31,6,37.00
05/12/2004,08:13,999.25,999.25,999.00,999.25,72,6,78.00
05/12/2004,08:14,999.25,999.50,999.00,999.50,36,1,37.00
05/12/2004,08:15,999.50,999.50,999.25,999.25,2,12,14.00
05/12/2004,08:16,999.00,999.25,999.00,999.25,46,35,81.00
05/12/2004,08:17,999.25,999.25,999.00,999.25,11,1,12.00
05/12/2004,08:18,999.00,999.50,999.00,999.50,38,3,41.00
05/12/2004,08:19,999.25,999.50,999.25,999.25,8,23,31.00
05/12/2004,08:20,999.25,999.25,999.25,999.25,0,10,10.00
05/12/2004,08:21,999.00,999.25,999.00,999.00,7,108,115.00
05/12/2004,08:22,999.00,999.25,999.00,999.00,19,8,27.00
05/12/2004,08:23,999.00,999.00,998.50,998.50,52,429,481.00
05/12/2004,08:24,998.75,998.75,998.50,998.50,31,9,40.00
05/12/2004,08:25,998.50,999.00,998.50,998.50,145,70,215.00
05/12/2004,08:26,998.50,998.75,998.50,998.75,51,7,58.00
05/12/2004,08:27,998.75,999.00,998.50,998.75,67,68,135.00
05/12/2004,08:28,998.75,999.00,998.50,998.75,88,260,348.00
05/12/2004,08:29,998.75,998.75,998.50,998.75,616,6,622.00
05/12/2004,08:30,998.75,998.75,998.00,998.00,243,1509,1752.00
05/12/2004,08:31,998.00,998.50,997.75,998.25,2046,1534,3580.00
05/12/2004,08:32,998.25,998.50,997.50,997.75,663,1193,1856.00
05/12/2004,08:33,997.75,997.75,997.00,997.50,1409,2059,3468.00
05/12/2004,08:34,997.50,998.25,997.25,998.25,1558,916,2474.00
05/12/2004,08:35,998.00,998.25,997.00,997.25,958,1946,2904.00
05/12/2004,08:36,997.25,998.00,997.25,997.50,2605,2039,4644.00
05/12/2004,08:37,997.50,997.50,997.00,997.00,263,1368,1631.00
05/12/2004,08:38,997.25,997.50,997.00,997.50,1629,1342,2971.00
05/12/2004,08:39,997.50,998.00,997.25,997.75,1958,858,2816.00
05/12/2004,08:40,997.75,998.00,997.25,997.50,533,1101,1634.00
05/12/2004,08:41,997.50,998.00,996.75,997.00,933,2306,3239.00
05/12/2004,08:42,996.75,997.75,996.75,997.50,1751,1473,3224.00
05/12/2004,08:43,997.75,998.50,997.50,998.50,2586,912,3498.00
05/12/2004,08:44,998.50,998.75,998.25,998.25,1828,2336,4164.00
05/12/2004,08:45,998.25,998.75,998.00,998.25,1724,1550,3274.00
05/12/2004,08:46,998.50,998.50,998.00,998.25,496,1264,1760.00
05/12/2004,08:47,998.25,998.50,997.50,997.50,848,1609,2457.00
05/12/2004,08:48,997.50,997.75,996.50,996.50,1300,4642,5942.00
05/12/2004,08:49,996.75,997.00,996.00,996.25,1817,3132,4949.00
05/12/2004,08:50,996.25,996.75,995.75,996.75,1227,2201,3428.00
05/12/2004,08:51,996.50,997.00,996.25,996.75,754,1516,2270.00
05/12/2004,08:52,997.00,997.25,996.50,997.00,1262,941,2203.00
05/12/2004,08:53,997.00,997.50,996.75,997.50,1647,818,2465.00
05/12/2004,08:54,997.50,998.50,997.25,998.50,3253,1183,4436.00
05/12/2004,08:55,998.25,998.75,997.75,998.25,1725,2024,3749.00
05/12/2004,08:56,998.00,998.50,998.00,998.25,1808,937,2745.00
05/12/2004,08:57,998.25,998.50,997.75,997.75,577,1769,2346.00
05/12/2004,08:58,997.75,998.25,997.50,997.50,398,1620,2018.00
05/12/2004,08:59,997.50,998.25,997.50,997.75,466,538,1004.00
05/12/2004,09:00,997.75,998.00,997.50,997.50,150,500,650.00
05/12/2004,09:01,997.75,997.75,996.75,997.00,397,2236,2633.00
05/12/2004,09:02,996.75,997.00,995.00,995.25,1394,6954,8348.00
05/12/2004,09:03,995.25,996.00,995.25,995.25,2094,2052,4146.00
05/12/2004,09:04,995.50,995.75,995.25,995.50,1070,890,1960.00
05/12/2004,09:05,995.50,995.75,994.25,994.50,1729,6065,7794.00
05/12/2004,09:06,994.50,994.50,993.50,994.00,2810,5641,8451.00
05/12/2004,09:07,994.00,994.25,993.75,994.00,1342,1579,2921.00
05/12/2004,09:08,994.00,994.75,994.00,994.50,1710,618,2328.00
05/12/2004,09:09,994.50,995.00,994.25,994.75,1745,1168,2913.00
05/12/2004,09:10,994.75,995.00,994.25,995.00,1982,899,2881.00
05/12/2004,09:11,995.00,995.25,994.25,994.50,1630,1427,3057.00
05/12/2004,09:12,994.50,994.75,994.00,994.25,722,1099,1821.00
05/12/2004,09:13,994.25,994.50,993.00,993.75,2610,4593,7203.00
05/12/2004,09:14,993.75,993.75,992.25,992.50,3005,5660,8665.00
05/12/2004,09:15,992.75,993.00,992.25,993.00,1605,1250,2855.00
05/12/2004,09:16,993.00,993.25,991.50,991.75,3243,5283,8526.00
05/12/2004,09:17,992.00,992.75,991.75,992.75,1972,2204,4176.00
05/12/2004,09:18,992.75,993.25,992.50,993.00,2715,560,3275.00
05/12/2004,09:19,993.00,993.75,993.00,993.75,1590,1049,2639.00
05/12/2004,09:20,993.50,993.75,992.75,993.00,636,1409,2045.00
05/12/2004,09:21,993.00,993.25,992.50,992.75,865,2747,3612.00
05/12/2004,09:22,992.75,993.00,992.25,992.25,775,1518,2293.00
05/12/2004,09:23,992.25,993.00,992.00,993.00,2005,1274,3279.00
05/12/2004,09:24,993.00,993.25,992.75,993.25,1258,985,2243.00
05/12/2004,09:25,993.25,993.50,993.00,993.25,1215,800,2015.00
05/12/2004,09:26,993.00,993.25,992.75,992.75,450,551,1001.00
05/12/2004,09:27,992.75,993.00,991.50,991.75,1217,4623,5840.00
05/12/2004,09:28,991.75,992.50,991.75,992.00,1148,1829,2977.00
05/12/2004,09:29,992.00,992.00,990.25,990.75,1966,7774,9740.00
05/12/2004,09:30,990.50,991.00,990.25,990.25,1871,2038,3909.00
05/12/2004,09:31,990.50,991.00,990.00,990.50,2964,2701,5665.00
05/12/2004,09:32,990.50,991.50,990.50,991.50,2277,1566,3843.00
05/12/2004,09:33,991.50,991.75,991.25,991.25,553,643,1196.00
05/12/2004,09:34,991.50,991.75,991.25,991.75,840,900,1740.00
05/12/2004,09:35,991.50,992.25,991.50,992.00,1895,508,2403.00
05/12/2004,09:36,992.00,992.25,991.75,992.00,724,332,1056.00
05/12/2004,09:37,992.00,992.00,991.25,991.50,427,777,1204.00
05/12/2004,09:38,991.50,992.00,991.50,991.75,312,237,549.00
05/12/2004,09:39,991.75,991.75,990.25,990.50,1204,4780,5984.00
05/12/2004,09:40,990.25,990.50,989.25,989.50,2483,6732,9215.00
05/12/2004,09:41,989.50,989.75,989.00,989.50,2182,3122,5304.00
05/12/2004,09:42,989.75,990.50,989.50,990.50,2709,1396,4105.00
05/12/2004,09:43,990.50,990.75,990.00,990.50,1339,2265,3604.00
05/12/2004,09:44,990.50,990.50,989.50,989.75,2171,2075,4246.00
05/12/2004,09:45,989.75,990.25,989.00,990.00,1756,1585,3341.00
05/12/2004,09:46,990.00,990.25,989.50,989.75,279,1398,1677.00
05/12/2004,09:47,989.75,989.75,988.75,989.50,2313,4270,6583.00
05/12/2004,09:48,989.50,990.00,989.25,990.00,1251,542,1793.00
05/12/2004,09:49,990.00,991.00,989.75,990.75,3789,863,4652.00
05/12/2004,09:50,990.75,991.00,990.50,991.00,1450,379,1829.00
05/12/2004,09:51,991.00,991.50,990.75,991.50,2715,333,3048.00
05/12/2004,09:52,991.50,992.00,991.25,991.50,2777,1913,4690.00
05/12/2004,09:53,991.75,991.75,991.25,991.75,692,888,1580.00
05/12/2004,09:54,991.75,991.75,991.00,991.00,401,971,1372.00
05/12/2004,09:55,991.25,991.50,990.50,991.25,1917,1941,3858.00
05/12/2004,09:56,991.25,991.50,990.75,991.25,395,918,1313.00
05/12/2004,09:57,991.25,991.75,991.25,991.50,541,393,934.00
05/12/2004,09:58,991.50,991.75,991.00,991.25,432,1114,1546.00
05/12/2004,09:59,991.00,991.50,991.00,991.50,709,265,974.00
05/12/2004,10:00,991.25,991.75,991.00,991.25,2201,2009,4210.00
05/12/2004,10:01,991.50,991.75,990.25,991.00,1432,2554,3986.00
05/12/2004,10:02,990.75,991.00,990.00,990.50,1852,1821,3673.00
05/12/2004,10:03,990.50,990.75,990.00,990.25,704,1119,1823.00
05/12/2004,10:04,990.25,990.50,989.50,989.75,543,2811,3354.00
05/12/2004,10:05,989.50,989.75,988.75,989.00,2473,3254,5727.00
05/12/2004,10:06,989.25,989.50,988.50,989.00,2259,3924,6183.00
05/12/2004,10:07,988.75,990.00,988.75,990.00,2167,688,2855.00
05/12/2004,10:08,990.00,990.25,989.50,990.00,1805,1519,3324.00
05/12/2004,10:09,990.00,991.00,990.00,990.75,2560,301,2861.00
05/12/2004,10:10,990.75,991.00,990.50,990.75,879,624,1503.00
05/12/2004,10:11,991.00,991.25,990.75,991.00,1083,513,1596.00
05/12/2004,10:12,991.00,991.75,990.75,990.75,1730,1098,2828.00
05/12/2004,10:13,990.75,991.00,990.75,990.75,412,356,768.00
05/12/2004,10:14,991.00,991.00,990.50,990.50,436,635,1071.00
05/12/2004,10:15,990.50,990.75,990.00,990.00,150,2106,2256.00
05/12/2004,10:16,990.00,990.75,989.75,990.00,1381,1432,2813.00
05/12/2004,10:17,990.00,990.25,989.50,989.75,783,1800,2583.00
05/12/2004,10:18,989.75,989.75,989.25,989.50,1021,968,1989.00
05/12/2004,10:19,989.75,989.75,988.25,988.50,2109,5498,7607.00
05/12/2004,10:20,988.50,988.75,988.00,988.25,1278,1689,2967.00
05/12/2004,10:21,988.50,988.50,987.75,988.00,2126,2696,4822.00
05/12/2004,10:22,988.00,989.25,987.75,988.75,3396,1978,5374.00
05/12/2004,10:23,989.00,989.25,988.25,988.25,1990,2811,4801.00
05/12/2004,10:24,988.25,989.25,988.00,989.25,1978,601,2579.00
05/12/2004,10:25,989.00,989.50,988.75,989.00,1174,685,1859.00
05/12/2004,10:26,988.75,989.25,988.75,989.00,468,128,596.00
05/12/2004,10:27,989.00,989.25,987.25,987.50,2384,7193,9577.00
05/12/2004,10:28,987.25,988.00,987.25,987.50,1046,1306,2352.00
05/12/2004,10:29,987.50,987.50,986.50,987.25,1050,3673,4723.00
05/12/2004,10:30,987.25,987.75,987.00,987.75,2354,647,3001.00
05/12/2004,10:31,987.50,988.25,987.25,988.00,1594,855,2449.00
05/12/2004,10:32,988.25,988.50,987.75,988.25,1826,993,2819.00
05/12/2004,10:33,988.25,988.25,987.75,988.25,165,382,547.00
05/12/2004,10:34,988.00,988.25,987.50,987.50,189,1162,1351.00
05/12/2004,10:35,987.50,987.75,987.25,987.50,562,748,1310.00
05/12/2004,10:36,987.75,988.25,987.50,988.25,969,144,1113.00
05/12/2004,10:37,988.25,988.50,987.75,988.25,1451,427,1878.00
05/12/2004,10:38,988.25,988.25,988.00,988.00,694,285,979.00
05/12/2004,10:39,988.25,989.25,988.25,989.00,2721,721,3442.00
05/12/2004,10:40,988.75,989.00,988.50,988.75,1260,1445,2705.00
05/12/2004,10:41,988.75,988.75,988.00,988.00,1155,2318,3473.00
05/12/2004,10:42,988.00,988.50,988.00,988.50,275,323,598.00
05/12/2004,10:43,988.50,989.00,988.25,988.75,1319,372,1691.00
05/12/2004,10:44,989.00,989.75,988.75,989.75,1854,421,2275.00
05/12/2004,10:45,989.75,990.00,989.50,989.75,1793,807,2600.00
05/12/2004,10:46,990.00,990.00,989.50,989.75,745,608,1353.00
05/12/2004,10:47,989.75,990.25,989.50,989.75,2690,1200,3890.00
05/12/2004,10:48,990.00,990.25,989.50,989.50,634,1470,2104.00
05/12/2004,10:49,989.75,990.25,989.50,990.25,914,334,1248.00
05/12/2004,10:50,990.25,990.25,989.50,989.75,250,402,652.00
05/12/2004,10:51,989.75,990.00,989.25,989.75,575,1040,1615.00
05/12/2004,10:52,989.75,990.00,989.50,989.75,697,817,1514.00
05/12/2004,10:53,989.75,989.75,989.00,989.00,1372,1998,3370.00
05/12/2004,10:54,989.00,989.50,988.75,989.25,1052,1321,2373.00
05/12/2004,10:55,989.25,989.25,988.00,988.25,386,2968,3354.00
05/12/2004,10:56,988.50,988.75,988.00,988.75,329,913,1242.00
05/12/2004,10:57,988.75,988.75,988.00,988.50,490,1643,2133.00
05/12/2004,10:58,988.50,988.50,987.00,987.00,471,3884,4355.00
05/12/2004,10:59,987.25,987.25,986.25,986.25,2087,3860,5947.00
05/12/2004,11:00,986.25,987.25,986.25,986.50,1950,1650,3600.00
05/12/2004,11:01,986.50,986.50,985.25,986.25,3060,5187,8247.00
05/12/2004,11:02,986.25,986.75,986.25,986.25,1676,2833,4509.00
05/12/2004,11:03,986.25,986.25,985.25,985.75,1566,3365,4931.00
05/12/2004,11:04,985.50,985.75,984.75,985.25,2998,5224,8222.00
05/12/2004,11:05,985.25,986.00,985.00,985.75,2457,1275,3732.00
05/12/2004,11:06,985.50,985.75,985.25,985.75,780,751,1531.00
05/12/2004,11:07,985.50,986.25,985.50,986.00,1197,820,2017.00
05/12/2004,11:08,985.75,986.00,985.25,985.25,613,1748,2361.00
05/12/2004,11:09,985.25,985.50,984.75,985.00,559,1246,1805.00
05/12/2004,11:10,985.25,985.50,984.00,984.75,3877,4875,8752.00
05/12/2004,11:11,985.00,985.00,984.25,984.75,918,1532,2450.00
05/12/2004,11:12,984.75,985.50,984.50,985.50,1392,580,1972.00
05/12/2004,11:13,985.50,985.50,985.25,985.50,1003,43,1046.00
05/12/2004,11:14,985.50,985.50,985.00,985.00,275,643,918.00
05/12/2004,11:15,985.00,985.50,985.00,985.50,896,165,1061.00
05/12/2004,11:16,985.50,985.75,985.25,985.75,1254,97,1351.00
05/12/2004,11:17,985.75,987.25,985.75,987.25,4472,1674,6146.00
05/12/2004,11:18,987.00,987.50,987.00,987.50,2607,1339,3946.00
05/12/2004,11:19,987.00,987.50,986.75,986.75,470,802,1272.00
05/12/2004,11:20,986.75,987.00,986.50,986.75,613,688,1301.00
05/12/2004,11:21,986.75,986.75,986.25,986.25,314,892,1206.00
05/12/2004,11:22,986.50,986.75,985.75,986.00,411,878,1289.00
05/12/2004,11:23,986.00,986.50,985.75,986.50,456,220,676.00
05/12/2004,11:24,986.50,987.25,986.25,986.75,1086,404,1490.00
05/12/2004,11:25,987.00,987.00,986.25,986.75,818,1217,2035.00
05/12/2004,11:26,986.75,986.75,986.25,986.50,144,237,381.00
05/12/2004,11:27,986.50,986.50,986.25,986.50,440,7,447.00
05/12/2004,11:28,986.50,986.75,985.50,986.00,1055,1614,2669.00
05/12/2004,11:29,986.00,986.25,985.50,985.75,601,898,1499.00
05/12/2004,11:30,985.75,986.25,985.25,986.25,785,821,1606.00
05/12/2004,11:31,986.00,986.25,985.75,985.75,187,266,453.00
05/12/2004,11:32,985.75,986.50,985.75,986.25,1473,480,1953.00
05/12/2004,11:33,986.00,986.25,986.00,986.25,879,191,1070.00
05/12/2004,11:34,986.25,986.25,985.75,985.75,284,529,813.00
05/12/2004,11:35,986.00,986.00,985.25,985.75,877,1447,2324.00
05/12/2004,11:36,985.75,986.25,985.75,985.75,231,537,768.00
05/12/2004,11:37,986.00,986.75,985.75,986.50,1586,154,1740.00
05/12/2004,11:38,986.50,987.50,986.25,987.25,1142,464,1606.00
05/12/2004,11:39,987.25,987.50,986.75,987.25,658,309,967.00
05/12/2004,11:40,987.25,987.75,987.25,987.75,1246,247,1493.00
05/12/2004,11:41,987.75,988.00,987.50,987.75,1731,453,2184.00
05/12/2004,11:42,987.75,987.75,987.00,987.00,1113,928,2041.00
05/12/2004,11:43,987.00,987.25,986.50,986.50,251,1133,1384.00
05/12/2004,11:44,986.50,987.25,986.25,987.25,922,231,1153.00
05/12/2004,11:45,987.25,987.75,987.25,987.50,488,343,831.00
05/12/2004,11:46,987.50,988.00,987.50,987.50,476,294,770.00
05/12/2004,11:47,987.50,987.75,987.25,987.75,572,624,1196.00
05/12/2004,11:48,987.75,988.25,987.50,988.25,1494,238,1732.00
05/12/2004,11:49,988.00,988.50,988.00,988.25,2200,842,3042.00
05/12/2004,11:50,988.25,988.25,987.50,988.00,1368,542,1910.00
05/12/2004,11:51,988.25,988.25,987.25,987.50,1091,848,1939.00
05/12/2004,11:52,987.75,987.75,987.25,987.50,340,590,930.00
05/12/2004,11:53,987.75,988.00,986.75,987.25,1212,1842,3054.00
05/12/2004,11:54,987.25,987.50,987.00,987.50,275,321,596.00
05/12/2004,11:55,987.50,988.00,987.50,987.75,1245,627,1872.00
05/12/2004,11:56,987.50,987.75,987.25,987.25,58,96,154.00
05/12/2004,11:57,987.25,987.75,987.25,987.75,317,128,445.00
05/12/2004,11:58,987.50,988.25,987.50,988.25,391,70,461.00
05/12/2004,11:59,988.25,988.25,987.75,987.75,419,525,944.00
05/12/2004,12:00,988.00,988.00,986.75,986.75,392,1741,2133.00
05/12/2004,12:01,986.75,987.25,986.50,986.75,1210,1509,2719.00
05/12/2004,12:02,986.75,987.00,986.25,986.50,112,544,656.00
05/12/2004,12:03,986.50,986.50,986.00,986.00,179,732,911.00
05/12/2004,12:04,986.00,986.75,986.00,986.75,626,310,936.00
05/12/2004,12:05,986.75,987.25,986.50,987.25,843,239,1082.00
05/12/2004,12:06,987.25,988.00,987.00,987.75,1414,511,1925.00
05/12/2004,12:07,987.75,987.75,987.00,987.00,243,372,615.00
05/12/2004,12:08,987.25,988.25,987.00,988.00,781,139,920.00
05/12/2004,12:09,987.75,988.25,987.75,988.25,190,269,459.00
05/12/2004,12:10,988.25,988.50,988.00,988.25,601,135,736.00
05/12/2004,12:11,988.25,988.25,987.50,987.50,374,661,1035.00
05/12/2004,12:12,987.75,987.75,987.50,987.75,72,316,388.00
05/12/2004,12:13,987.75,987.75,987.50,987.75,523,32,555.00
05/12/2004,12:14,987.75,988.50,987.75,988.25,539,120,659.00
05/12/2004,12:15,988.25,988.50,988.00,988.25,803,382,1185.00
05/12/2004,12:16,988.00,988.25,987.25,987.25,331,1028,1359.00
05/12/2004,12:17,987.25,987.50,987.00,987.25,231,617,848.00
05/12/2004,12:18,987.25,987.50,987.00,987.25,295,100,395.00
05/12/2004,12:19,987.25,987.50,987.00,987.25,603,669,1272.00
05/12/2004,12:20,987.25,987.50,987.25,987.25,285,444,729.00
05/12/2004,12:21,987.25,987.75,987.25,987.75,475,272,747.00
05/12/2004,12:22,987.75,988.25,987.00,987.00,758,2129,2887.00
05/12/2004,12:23,987.00,987.25,986.75,987.25,1029,509,1538.00
05/12/2004,12:24,987.25,987.50,987.25,987.25,474,88,562.00
05/12/2004,12:25,987.25,987.25,987.00,987.25,55,180,235.00
05/12/2004,12:26,987.00,987.00,986.25,986.25,76,1063,1139.00
05/12/2004,12:27,986.25,986.50,986.00,986.50,336,963,1299.00
05/12/2004,12:28,986.50,986.50,986.00,986.00,71,1117,1188.00
05/12/2004,12:29,986.00,986.25,985.75,985.75,293,978,1271.00
05/12/2004,12:30,986.00,986.25,985.75,986.00,406,593,999.00
05/12/2004,12:31,986.00,986.25,985.75,986.25,341,438,779.00
05/12/2004,12:32,986.25,986.50,986.00,986.25,275,146,421.00
05/12/2004,12:33,986.50,986.75,986.50,986.50,575,148,723.00
05/12/2004,12:34,986.75,987.25,986.50,986.75,539,361,900.00
05/12/2004,12:35,986.75,987.00,986.50,986.50,59,322,381.00
05/12/2004,12:36,986.25,987.25,986.25,986.75,445,264,709.00
05/12/2004,12:37,986.75,987.00,986.75,987.00,324,212,536.00
05/12/2004,12:38,987.00,987.00,986.50,986.50,50,272,322.00
05/12/2004,12:39,986.50,987.00,986.25,986.50,231,338,569.00
05/12/2004,12:40,986.50,987.00,986.25,986.75,473,152,625.00
05/12/2004,12:41,986.75,986.75,985.50,985.50,177,2492,2669.00
05/12/2004,12:42,985.75,986.25,985.75,985.75,888,1295,2183.00
05/12/2004,12:43,986.00,986.00,985.50,985.75,142,308,450.00
05/12/2004,12:44,985.50,985.75,985.50,985.75,572,266,838.00
05/12/2004,12:45,985.75,985.75,985.25,985.75,269,514,783.00
05/12/2004,12:46,985.50,985.75,985.25,985.50,222,227,449.00
05/12/2004,12:47,985.25,985.50,985.00,985.00,292,1023,1315.00
05/12/2004,12:48,985.00,985.25,984.00,984.50,862,4190,5052.00
05/12/2004,12:49,984.25,984.75,984.25,984.25,787,2208,2995.00
05/12/2004,12:50,984.25,984.50,983.50,983.50,2240,4766,7006.00
05/12/2004,12:51,983.50,983.75,983.00,983.50,2052,2639,4691.00
05/12/2004,12:52,983.50,984.50,983.25,984.00,4365,2359,6724.00
05/12/2004,12:53,984.00,984.00,983.50,983.75,837,1143,1980.00
05/12/2004,12:54,983.75,984.25,983.50,983.75,1922,1650,3572.00
05/12/2004,12:55,984.00,984.00,983.00,983.25,1304,2524,3828.00
05/12/2004,12:56,983.50,984.25,983.25,984.25,884,479,1363.00
05/12/2004,12:57,984.25,985.00,984.00,985.00,2098,98,2196.00
05/12/2004,12:58,984.75,985.50,984.75,985.25,1483,787,2270.00
05/12/2004,12:59,985.25,985.50,984.75,985.00,682,704,1386.00
05/12/2004,13:00,985.00,985.25,984.75,985.00,520,1086,1606.00
05/12/2004,13:01,984.75,985.00,984.50,984.50,312,389,701.00
05/12/2004,13:02,984.75,984.75,984.25,984.50,638,283,921.00
05/12/2004,13:03,984.50,985.25,984.25,985.00,672,508,1180.00
05/12/2004,13:04,985.00,985.25,984.75,985.00,478,741,1219.00
05/12/2004,13:05,985.00,985.75,984.75,985.75,723,289,1012.00
05/12/2004,13:06,985.75,985.75,985.00,985.75,1506,339,1845.00
05/12/2004,13:07,985.75,985.75,985.00,985.25,752,762,1514.00
05/12/2004,13:08,985.25,985.75,985.00,985.75,853,989,1842.00
05/12/2004,13:09,985.50,986.50,985.50,986.25,1641,73,1714.00
05/12/2004,13:10,986.50,987.00,986.25,986.50,2775,1665,4440.00
05/12/2004,13:11,986.75,987.25,986.25,987.00,1027,394,1421.00
05/12/2004,13:12,987.00,987.25,986.25,986.50,1171,1981,3152.00
05/12/2004,13:13,986.75,987.25,986.50,987.00,748,238,986.00
05/12/2004,13:14,987.25,987.50,986.50,987.25,1640,1551,3191.00
05/12/2004,13:15,987.25,987.75,986.75,987.75,1187,720,1907.00
05/12/2004,13:16,987.50,987.75,987.25,987.25,571,949,1520.00
05/12/2004,13:17,987.25,988.25,987.25,988.25,2898,2685,5583.00
05/12/2004,13:18,988.00,988.25,986.75,986.75,712,2970,3682.00
05/12/2004,13:19,987.00,987.25,986.25,987.00,670,1184,1854.00
05/12/2004,13:20,987.00,987.75,986.50,987.00,951,1993,2944.00
05/12/2004,13:21,987.00,987.50,986.25,986.75,1893,1594,3487.00
05/12/2004,13:22,986.75,986.75,985.50,985.75,1363,1890,3253.00
05/12/2004,13:23,985.75,986.75,985.25,986.75,2409,1156,3565.00
05/12/2004,13:24,986.75,987.25,986.50,987.00,695,228,923.00
05/12/2004,13:25,987.00,987.50,986.50,987.25,816,654,1470.00
05/12/2004,13:26,987.25,987.25,986.25,987.00,897,771,1668.00
05/12/2004,13:27,987.00,987.75,987.00,987.50,1494,525,2019.00
05/12/2004,13:28,987.50,988.25,987.25,987.75,2214,1195,3409.00
05/12/2004,13:29,987.50,987.75,987.25,987.50,731,650,1381.00
05/12/2004,13:30,987.50,988.00,987.00,987.75,1298,705,2003.00
05/12/2004,13:31,987.75,987.75,987.00,987.25,867,782,1649.00
05/12/2004,13:32,987.50,987.50,986.25,986.50,1119,3886,5005.00
05/12/2004,13:33,986.50,987.50,986.00,987.50,941,679,1620.00
05/12/2004,13:34,987.25,989.25,987.25,989.00,4865,1300,6165.00
05/12/2004,13:35,989.00,989.50,988.75,989.25,1555,1184,2739.00
05/12/2004,13:36,989.25,989.75,989.00,989.25,2160,1633,3793.00
05/12/2004,13:37,989.00,989.75,989.00,989.75,1599,1801,3400.00
05/12/2004,13:38,989.75,989.75,988.25,988.50,740,2194,2934.00
05/12/2004,13:39,988.50,989.00,988.25,988.75,472,665,1137.00
05/12/2004,13:40,988.75,989.00,988.50,988.75,278,433,711.00
05/12/2004,13:41,988.50,989.00,988.25,988.75,352,1233,1585.00
05/12/2004,13:42,988.50,988.75,988.00,988.00,193,1578,1771.00
05/12/2004,13:43,988.25,988.75,987.75,988.50,991,776,1767.00
05/12/2004,13:44,988.50,989.00,988.50,989.00,710,508,1218.00
05/12/2004,13:45,989.00,989.00,988.00,988.50,661,1273,1934.00
05/12/2004,13:46,988.25,988.75,988.00,988.75,459,296,755.00
05/12/2004,13:47,988.75,989.75,988.75,989.75,2922,1623,4545.00
05/12/2004,13:48,990.00,990.00,989.25,989.75,1437,1217,2654.00
05/12/2004,13:49,989.75,990.50,989.50,990.50,5032,1890,6922.00
05/12/2004,13:50,990.50,991.75,990.25,991.75,5437,1545,6982.00
05/12/2004,13:51,991.75,992.00,991.50,991.75,4777,2579,7356.00
05/12/2004,13:52,991.75,992.00,991.50,991.75,1587,2231,3818.00
05/12/2004,13:53,991.75,992.75,991.50,992.00,4784,2871,7655.00
05/12/2004,13:54,992.00,992.75,992.00,992.00,3668,2423,6091.00
05/12/2004,13:55,992.25,992.25,991.50,991.50,1704,2447,4151.00
05/12/2004,13:56,991.50,992.00,991.00,991.00,1329,3754,5083.00
05/12/2004,13:57,991.00,991.25,990.50,990.75,281,2136,2417.00
05/12/2004,13:58,990.50,990.75,990.00,990.50,2602,3922,6524.00
05/12/2004,13:59,990.50,990.75,990.25,990.50,617,3077,3694.00
05/12/2004,14:00,990.50,990.75,990.25,990.50,742,740,1482.00
05/12/2004,14:01,990.50,991.25,990.50,991.25,2110,330,2440.00
05/12/2004,14:02,991.00,991.25,990.75,991.25,635,854,1489.00
05/12/2004,14:03,991.25,991.50,991.00,991.25,882,677,1559.00
05/12/2004,14:04,991.25,991.25,990.50,990.75,337,1219,1556.00
05/12/2004,14:05,990.50,991.50,990.50,991.50,2207,1153,3360.00
05/12/2004,14:06,991.50,992.25,991.50,992.00,1501,699,2200.00
05/12/2004,14:07,992.00,992.00,991.50,991.75,1815,1456,3271.00
05/12/2004,14:08,992.00,992.75,992.00,992.75,2208,393,2601.00
05/12/2004,14:09,992.75,994.50,992.25,994.25,7458,1766,9224.00
05/12/2004,14:10,994.50,995.25,994.25,994.75,4675,2055,6730.00
05/12/2004,14:11,995.00,998.25,994.75,997.50,11177,4368,15545.00
05/12/2004,14:12,997.50,999.25,997.25,998.00,6634,4594,11228.00
05/12/2004,14:13,998.00,998.25,996.75,997.25,2699,4945,7644.00
05/12/2004,14:14,997.25,997.25,996.00,996.50,929,2565,3494.00
05/12/2004,14:15,996.50,996.75,996.00,996.50,1992,1992,3984.00
05/12/2004,14:16,996.25,996.50,995.75,996.00,1029,1791,2820.00
05/12/2004,14:17,996.00,996.50,996.00,996.25,915,1786,2701.00
05/12/2004,14:18,996.25,997.25,996.00,997.25,2155,567,2722.00
05/12/2004,14:19,997.25,997.75,997.25,997.25,1959,995,2954.00
05/12/2004,14:20,997.25,997.50,996.50,996.75,1030,1216,2246.00
05/12/2004,14:21,996.75,997.00,996.25,996.75,1165,1243,2408.00
05/12/2004,14:22,996.75,997.75,996.75,997.25,2347,1373,3720.00
05/12/2004,14:23,997.25,997.50,996.75,997.25,693,1449,2142.00
05/12/2004,14:24,997.00,997.75,997.00,997.75,1357,730,2087.00
05/12/2004,14:25,997.75,998.25,997.50,998.25,1541,187,1728.00
05/12/2004,14:26,998.25,999.50,998.00,999.25,3149,1213,4362.00
05/12/2004,14:27,999.25,1000.75,999.00,1000.25,5825,2384,8209.00
05/12/2004,14:28,1000.50,1001.25,1000.00,1000.50,3735,3035,6770.00
05/12/2004,14:29,1000.50,1000.75,999.75,1000.00,999,2741,3740.00
05/12/2004,14:30,999.75,1000.00,999.25,999.50,1090,2557,3647.00
05/12/2004,14:31,999.50,999.50,998.75,999.50,796,1171,1967.00
05/12/2004,14:32,999.50,999.75,998.25,998.50,862,3029,3891.00
05/12/2004,14:33,998.50,998.75,998.25,998.50,851,1265,2116.00
05/12/2004,14:34,998.50,999.00,998.00,998.00,1129,1491,2620.00
05/12/2004,14:35,998.00,998.25,997.50,997.50,575,1911,2486.00
05/12/2004,14:36,997.50,999.00,997.50,998.75,2434,1222,3656.00
05/12/2004,14:37,998.75,999.00,998.00,998.75,1404,1775,3179.00
05/12/2004,14:38,998.75,998.75,998.00,998.00,364,923,1287.00
05/12/2004,14:39,998.00,999.25,997.75,999.00,1730,298,2028.00
05/12/2004,14:40,999.00,1000.00,999.00,999.25,1766,1506,3272.00
05/12/2004,14:41,999.25,1001.00,999.00,1001.00,4692,1334,6026.00
05/12/2004,14:42,1001.00,1002.00,1000.75,1001.50,5959,1938,7897.00
05/12/2004,14:43,1001.75,1002.50,1001.50,1002.25,3355,2216,5571.00
05/12/2004,14:44,1002.25,1004.00,1002.25,1003.75,8773,1936,10709.00
05/12/2004,14:45,1003.75,1004.75,1003.75,1004.25,4712,2140,6852.00
05/12/2004,14:46,1004.25,1004.75,1003.25,1003.75,2067,3543,5610.00
05/12/2004,14:47,1004.00,1004.25,1003.50,1003.50,1852,1578,3430.00
05/12/2004,14:48,1003.50,1003.75,1002.75,1003.00,851,2091,2942.00
05/12/2004,14:49,1003.00,1003.25,1002.25,1002.50,1104,1482,2586.00
05/12/2004,14:50,1002.50,1003.25,1002.50,1003.00,727,966,1693.00
05/12/2004,14:51,1002.75,1003.25,1002.75,1003.25,1197,814,2011.00
05/12/2004,14:52,1003.00,1004.00,1003.00,1003.50,2477,429,2906.00
05/12/2004,14:53,1003.75,1004.00,1003.25,1003.75,986,646,1632.00
05/12/2004,14:54,1003.75,1004.25,1003.00,1003.25,1326,1385,2711.00
05/12/2004,14:55,1003.50,1004.25,1003.25,1003.50,1556,927,2483.00
05/12/2004,14:56,1003.75,1003.75,1003.00,1003.50,1395,1555,2950.00
05/12/2004,14:57,1003.50,1004.00,1003.25,1003.75,1496,448,1944.00
05/12/2004,14:58,1004.00,1004.25,1003.50,1004.25,2683,895,3578.00
05/12/2004,14:59,1004.25,1004.75,1004.00,1004.50,3306,660,3966.00
05/12/2004,15:00,1004.50,1005.50,1004.50,1005.25,6525,1828,8353.00
05/12/2004,15:01,1005.25,1006.25,1005.00,1005.25,3477,3189,6666.00
05/12/2004,15:02,1005.25,1006.00,1005.00,1005.75,1655,861,2516.00
05/12/2004,15:03,1005.75,1007.50,1005.75,1007.50,3283,1285,4568.00
05/12/2004,15:04,1007.50,1007.50,1006.50,1006.50,796,1467,2263.00
05/12/2004,15:05,1006.50,1006.75,1006.00,1006.00,956,1887,2843.00
05/12/2004,15:06,1006.00,1006.50,1005.75,1006.25,1156,799,1955.00
05/12/2004,15:07,1006.25,1007.25,1006.25,1007.00,2052,611,2663.00
05/12/2004,15:08,1007.00,1007.25,1006.75,1007.00,1836,1034,2870.00
05/12/2004,15:09,1007.00,1007.25,1006.75,1007.25,567,654,1221.00
05/12/2004,15:10,1007.25,1007.25,1006.25,1006.75,635,1790,2425.00
05/12/2004,15:11,1006.50,1007.00,1006.25,1006.75,755,1263,2018.00
05/12/2004,15:12,1006.75,1006.75,1006.25,1006.75,856,460,1316.00
05/12/2004,15:13,1006.75,1007.25,1006.50,1007.25,712,1004,1716.00
05/12/2004,15:14,1007.00,1007.00,1006.75,1007.00,536,267,803.00
05/12/2004,15:15,1006.75,1007.25,1006.25,1006.50,2108,2827,4935.00
05/12/2004,15:16,1006.50,1006.75,1006.50,1006.75,15,0,15.00
05/12/2004,15:31,1006.25,1006.25,1006.00,1006.25,161,67,228.00
05/12/2004,15:32,1006.25,1006.50,1006.25,1006.25,44,209,253.00
05/12/2004,15:33,1006.50,1006.75,1006.50,1006.50,148,55,203.00
05/12/2004,15:34,1006.75,1006.75,1006.50,1006.50,2,61,63.00
05/12/2004,15:35,1006.50,1007.00,1006.50,1006.50,210,30,240.00
05/12/2004,15:36,1006.75,1006.75,1006.50,1006.50,10,7,17.00
05/12/2004,15:37,1006.75,1006.75,1006.50,1006.75,6,1,7.00
05/12/2004,15:38,1006.75,1006.75,1006.50,1006.75,116,2,118.00
05/12/2004,15:39,1007.00,1007.00,1006.75,1006.75,1,27,28.00
05/12/2004,15:40,1006.50,1007.00,1006.50,1006.75,22,25,47.00
05/12/2004,15:41,1006.75,1007.00,1006.50,1007.00,19,12,31.00
05/12/2004,15:42,1006.75,1006.75,1006.50,1006.75,13,36,49.00
05/12/2004,15:43,1006.75,1007.00,1006.50,1007.00,49,2,51.00
05/12/2004,15:44,1007.00,1007.00,1006.75,1006.75,4,2,6.00
05/12/2004,15:45,1006.75,1007.00,1006.75,1006.75,13,53,66.00
05/12/2004,15:46,1007.00,1007.00,1006.75,1006.75,1,1,2.00
05/12/2004,15:47,1006.75,1006.75,1006.75,1006.75,0,71,71.00
05/12/2004,15:48,1006.75,1007.00,1006.75,1007.00,7,144,151.00
05/12/2004,15:49,1007.00,1007.25,1006.75,1007.00,354,59,413.00
05/12/2004,15:50,1007.00,1007.00,1006.75,1007.00,1,4,5.00
05/12/2004,15:51,1006.75,1006.75,1006.75,1006.75,0,204,204.00
05/12/2004,15:52,1006.75,1006.75,1006.50,1006.75,25,187,212.00
05/12/2004,15:53,1006.75,1006.75,1006.75,1006.75,5,0,5.00
05/12/2004,15:54,1006.75,1006.75,1006.75,1006.75,3,0,3.00
05/12/2004,15:55,1006.75,1006.75,1006.75,1006.75,7,0,7.00
05/12/2004,15:56,1006.75,1006.75,1006.50,1006.75,10,2,12.00
05/12/2004,15:57,1006.50,1006.75,1006.50,1006.75,3,58,61.00
05/12/2004,15:58,1006.50,1006.75,1006.50,1006.75,1,64,65.00
05/12/2004,15:59,1006.75,1007.00,1006.75,1007.00,42,1,43.00
05/12/2004,16:00,1006.75,1007.00,1006.50,1006.50,10,48,58.00
05/12/2004,17:01,1006.50,1006.75,1006.50,1006.75,10,25,35.00
05/12/2004,17:02,1006.75,1006.75,1006.50,1006.50,4,2,6.00
05/12/2004,17:03,1006.50,1006.50,1006.25,1006.25,0,4,4.00
05/12/2004,17:04,1006.25,1006.25,1006.25,1006.25,0,2,2.00
05/12/2004,17:05,1006.25,1006.25,1006.25,1006.25,0,3,3.00
05/12/2004,17:06,1006.25,1006.25,1006.00,1006.00,0,26,26.00
05/12/2004,17:09,1006.50,1006.50,1006.50,1006.50,20,0,20.00
05/12/2004,17:10,1006.25,1006.50,1006.25,1006.50,5,50,55.00
05/12/2004,17:11,1006.25,1006.25,1006.00,1006.00,0,13,13.00
05/12/2004,17:12,1006.25,1006.25,1006.25,1006.25,4,0,4.00
05/12/2004,17:15,1006.50,1006.50,1006.50,1006.50,38,0,38.00
05/12/2004,17:16,1006.50,1006.50,1006.50,1006.50,5,0,5.00
05/12/2004,17:17,1006.50,1006.50,1006.50,1006.50,1,0,1.00
05/12/2004,17:18,1006.50,1006.50,1006.50,1006.50,7,0,7.00
05/12/2004,17:19,1006.25,1006.25,1006.25,1006.25,0,1,1.00
05/12/2004,17:20,1006.50,1006.50,1006.50,1006.50,36,0,36.00
05/12/2004,17:21,1006.75,1006.75,1006.75,1006.75,14,0,14.00
05/12/2004,17:24,1006.75,1006.75,1006.75,1006.75,5,0,5.00
05/12/2004,17:25,1006.50,1006.50,1006.50,1006.50,0,1,1.00
05/12/2004,17:26,1006.50,1006.75,1006.50,1006.75,25,2,27.00
05/12/2004,17:27,1006.75,1006.75,1006.75,1006.75,20,0,20.00
05/12/2004,17:28,1006.75,1006.75,1006.75,1006.75,1,0,1.00
05/12/2004,17:29,1006.50,1006.50,1006.50,1006.50,0,25,25.00
05/12/2004,17:30,1006.75,1006.75,1006.75,1006.75,1,0,1.00
05/12/2004,17:31,1006.50,1006.50,1006.50,1006.50,0,1,1.00
05/12/2004,17:33,1006.75,1006.75,1006.75,1006.75,2,0,2.00
05/12/2004,17:34,1006.75,1006.75,1006.75,1006.75,1,0,1.00
05/12/2004,17:35,1006.50,1006.50,1006.50,1006.50,0,1,1.00
05/12/2004,17:38,1006.50,1006.50,1006.50,1006.50,0,8,8.00
05/12/2004,17:40,1006.75,1006.75,1006.75,1006.75,1,0,1.00
05/12/2004,17:41,1006.50,1006.50,1006.50,1006.50,0,5,5.00
05/12/2004,17:42,1006.50,1006.50,1006.50,1006.50,0,3,3.00
05/12/2004,17:43,1006.50,1006.50,1006.50,1006.50,0,4,4.00
05/12/2004,17:45,1006.25,1006.25,1006.25,1006.25,0,1,1.00
05/12/2004,17:47,1006.50,1006.50,1006.50,1006.50,5,0,5.00
05/12/2004,17:48,1006.75,1006.75,1006.50,1006.50,1,1,2.00
05/12/2004,17:50,1006.25,1006.25,1006.25,1006.25,0,1,1.00
05/12/2004,17:51,1006.75,1006.75,1006.50,1006.50,2,2,4.00
05/12/2004,17:53,1006.50,1006.75,1006.50,1006.75,1,5,6.00
05/12/2004,17:54,1006.50,1006.50,1006.50,1006.50,0,1,1.00
05/12/2004,17:55,1006.50,1006.50,1006.50,1006.50,0,1,1.00
05/12/2004,17:57,1006.75,1007.00,1006.75,1006.75,7,1,8.00
05/12/2004,17:58,1006.75,1006.75,1006.50,1006.50,0,3,3.00
05/12/2004,18:01,1006.50,1006.50,1006.50,1006.50,0,6,6.00
05/12/2004,18:02,1006.25,1006.25,1006.25,1006.25,0,1,1.00
05/12/2004,18:03,1006.50,1006.50,1006.50,1006.50,1,0,1.00
05/12/2004,18:05,1006.50,1006.50,1006.50,1006.50,20,0,20.00
05/12/2004,18:06,1006.50,1006.50,1006.50,1006.50,1,0,1.00
05/12/2004,18:07,1006.50,1006.50,1006.50,1006.50,3,0,3.00
05/12/2004,18:09,1006.50,1006.50,1006.50,1006.50,8,0,8.00
05/12/2004,18:11,1006.50,1006.50,1006.50,1006.50,5,0,5.00
05/12/2004,18:12,1006.50,1006.50,1006.50,1006.50,6,0,6.00
05/12/2004,18:13,1006.75,1006.75,1006.75,1006.75,55,0,55.00
05/12/2004,18:14,1006.75,1006.75,1006.75,1006.75,105,0,105.00
05/12/2004,18:20,1006.75,1006.75,1006.75,1006.75,10,0,10.00
05/12/2004,18:22,1006.50,1006.50,1006.50,1006.50,0,1,1.00
05/12/2004,18:26,1006.50,1006.50,1006.50,1006.50,0,2,2.00
05/12/2004,18:27,1006.75,1006.75,1006.50,1006.50,1,5,6.00
05/12/2004,18:29,1006.50,1006.50,1006.50,1006.50,0,4,4.00
05/12/2004,18:30,1006.75,1006.75,1006.25,1006.75,5,74,79.00
05/12/2004,18:31,1006.50,1006.50,1006.50,1006.50,0,10,10.00
05/12/2004,18:32,1006.50,1006.50,1006.50,1006.50,0,2,2.00
05/12/2004,18:35,1006.50,1006.50,1006.50,1006.50,0,4,4.00
05/12/2004,18:36,1006.50,1006.75,1006.50,1006.75,1,1,2.00
05/12/2004,18:38,1006.75,1006.75,1006.75,1006.75,2,0,2.00
05/12/2004,18:39,1006.50,1006.50,1006.50,1006.50,0,3,3.00
05/12/2004,18:41,1006.75,1006.75,1006.75,1006.75,2,0,2.00
05/12/2004,18:43,1006.50,1006.50,1006.50,1006.50,0,13,13.00
05/12/2004,18:45,1006.75,1007.00,1006.50,1006.50,32,1,33.00
05/12/2004,18:46,1006.50,1006.75,1006.50,1006.75,1,10,11.00
05/12/2004,18:49,1006.50,1006.50,1006.50,1006.50,0,11,11.00
05/12/2004,18:50,1006.50,1006.50,1006.50,1006.50,0,3,3.00
05/12/2004,18:52,1006.50,1006.50,1006.50,1006.50,0,1,1.00
05/12/2004,18:54,1006.50,1006.50,1006.50,1006.50,0,6,6.00
05/12/2004,18:55,1006.50,1006.50,1006.50,1006.50,0,2,2.00
05/12/2004,18:56,1006.50,1006.75,1006.50,1006.75,4,3,7.00
05/12/2004,18:57,1006.75,1006.75,1006.75,1006.75,1,0,1.00
05/12/2004,18:58,1006.75,1006.75,1006.75,1006.75,1,0,1.00
05/12/2004,19:00,1006.75,1006.75,1006.75,1006.75,7,0,7.00
05/12/2004,19:01,1006.50,1006.50,1006.50,1006.50,0,8,8.00
05/12/2004,19:04,1006.25,1006.25,1006.00,1006.00,0,100,100.00
05/12/2004,19:05,1006.25,1006.25,1006.00,1006.25,55,2,57.00
05/12/2004,19:08,1006.25,1006.25,1006.25,1006.25,5,0,5.00
05/12/2004,19:09,1006.00,1006.00,1005.75,1005.75,0,158,158.00
05/12/2004,19:11,1006.00,1006.00,1006.00,1006.00,5,0,5.00
05/12/2004,19:12,1005.75,1005.75,1005.75,1005.75,0,8,8.00
05/12/2004,19:13,1005.75,1005.75,1005.75,1005.75,0,63,63.00
05/12/2004,19:14,1005.75,1005.75,1005.25,1005.50,35,82,117.00
05/12/2004,19:16,1005.25,1005.25,1005.25,1005.25,0,2,2.00
05/12/2004,19:17,1005.50,1005.50,1005.25,1005.25,1,2,3.00
05/12/2004,19:18,1005.50,1005.50,1005.50,1005.50,1,0,1.00
05/12/2004,19:19,1005.50,1005.50,1005.50,1005.50,30,0,30.00
05/12/2004,19:20,1005.50,1005.75,1005.50,1005.75,79,0,79.00
05/12/2004,19:21,1005.75,1006.00,1005.75,1005.75,11,1,12.00
05/12/2004,19:22,1005.75,1005.75,1005.75,1005.75,0,12,12.00
05/12/2004,19:23,1005.75,1005.75,1005.75,1005.75,0,10,10.00
05/12/2004,19:25,1006.00,1006.25,1006.00,1006.25,10,0,10.00
05/12/2004,19:26,1006.00,1006.00,1006.00,1006.00,0,5,5.00
05/12/2004,19:27,1006.00,1006.00,1006.00,1006.00,0,6,6.00
05/12/2004,19:28,1006.00,1006.00,1006.00,1006.00,0,5,5.00
05/12/2004,19:29,1005.75,1005.75,1005.75,1005.75,0,49,49.00
05/12/2004,19:30,1005.75,1005.75,1005.75,1005.75,0,1,1.00
05/12/2004,19:31,1005.50,1005.50,1005.50,1005.50,0,1,1.00
05/12/2004,19:33,1005.50,1005.50,1005.50,1005.50,0,1,1.00
05/12/2004,19:36,1005.50,1005.50,1005.50,1005.50,0,1,1.00
05/12/2004,19:37,1005.50,1005.50,1005.50,1005.50,0,21,21.00
05/12/2004,19:38,1005.50,1005.50,1005.50,1005.50,0,1,1.00
05/12/2004,19:40,1005.25,1005.25,1005.25,1005.25,0,1,1.00
05/12/2004,19:41,1005.25,1005.25,1005.25,1005.25,0,7,7.00
05/12/2004,19:42,1005.25,1005.50,1005.25,1005.50,1,5,6.00
05/12/2004,19:45,1005.25,1005.50,1005.25,1005.25,1,11,12.00
05/12/2004,19:46,1005.25,1005.25,1005.00,1005.00,0,94,94.00
05/12/2004,19:47,1005.00,1005.00,1005.00,1005.00,0,61,61.00
05/12/2004,19:48,1005.00,1005.25,1005.00,1005.00,75,15,90.00
05/12/2004,19:49,1005.25,1005.25,1005.00,1005.00,2,37,39.00
05/12/2004,19:50,1005.25,1005.25,1004.75,1005.00,18,46,64.00
05/12/2004,19:52,1005.00,1005.00,1004.75,1005.00,3,1,4.00
05/12/2004,19:53,1004.75,1004.75,1004.75,1004.75,0,23,23.00
05/12/2004,19:54,1004.75,1005.00,1004.75,1004.75,1,46,47.00
05/12/2004,19:55,1004.75,1004.75,1004.50,1004.50,0,44,44.00
05/12/2004,19:56,1004.75,1004.75,1004.75,1004.75,5,0,5.00
05/12/2004,19:57,1004.75,1005.00,1004.75,1005.00,49,0,49.00
05/12/2004,19:58,1004.75,1004.75,1004.75,1004.75,0,5,5.00
05/12/2004,19:59,1004.75,1004.75,1004.75,1004.75,0,32,32.00
05/12/2004,20:00,1004.75,1004.75,1004.75,1004.75,0,4,4.00
05/12/2004,20:01,1004.75,1004.75,1004.25,1004.50,1,70,71.00
05/12/2004,20:02,1004.50,1004.50,1004.50,1004.50,3,0,3.00
05/12/2004,20:03,1004.50,1004.50,1004.50,1004.50,2,0,2.00
05/12/2004,20:04,1004.50,1004.75,1004.50,1004.75,9,0,9.00
05/12/2004,20:05,1004.75,1004.75,1004.75,1004.75,1,0,1.00
05/12/2004,20:06,1004.75,1004.75,1004.75,1004.75,2,0,2.00
05/12/2004,20:07,1004.75,1004.75,1004.75,1004.75,3,0,3.00
05/12/2004,20:08,1004.50,1004.50,1004.50,1004.50,0,8,8.00
05/12/2004,20:09,1004.25,1004.25,1004.25,1004.25,0,1,1.00
05/12/2004,20:10,1004.25,1004.25,1004.00,1004.00,5,61,66.00
05/12/2004,20:11,1004.25,1004.25,1004.25,1004.25,21,0,21.00
05/12/2004,20:12,1004.00,1004.00,1004.00,1004.00,0,50,50.00
05/12/2004,20:14,1004.00,1004.00,1004.00,1004.00,0,10,10.00
05/12/2004,20:15,1004.00,1004.25,1003.75,1004.25,8,20,28.00
05/12/2004,20:16,1004.00,1004.25,1004.00,1004.25,2,2,4.00
05/12/2004,20:17,1004.00,1004.00,1004.00,1004.00,0,29,29.00
05/12/2004,20:18,1004.25,1004.25,1004.00,1004.25,4,1,5.00
05/12/2004,20:19,1004.00,1004.25,1004.00,1004.25,5,10,15.00
05/12/2004,20:21,1004.00,1004.25,1004.00,1004.00,28,2,30.00
05/12/2004,20:22,1004.25,1004.25,1004.25,1004.25,11,0,11.00
05/12/2004,20:23,1004.25,1004.25,1004.25,1004.25,2,0,2.00
05/12/2004,20:24,1004.25,1004.25,1004.25,1004.25,31,0,31.00
05/12/2004,20:25,1004.25,1004.25,1004.25,1004.25,7,0,7.00
05/12/2004,20:27,1004.25,1004.25,1004.25,1004.25,3,0,3.00
05/12/2004,20:28,1004.50,1004.50,1004.50,1004.50,8,0,8.00
05/12/2004,20:29,1004.50,1004.50,1004.50,1004.50,10,0,10.00
05/12/2004,20:30,1004.50,1004.50,1004.50,1004.50,3,0,3.00
05/12/2004,20:31,1004.50,1004.50,1004.50,1004.50,22,0,22.00
05/12/2004,20:32,1004.50,1004.50,1004.25,1004.25,2,20,22.00
05/12/2004,20:33,1004.50,1004.50,1004.50,1004.50,10,0,10.00
05/12/2004,20:34,1004.50,1004.75,1004.50,1004.75,150,21,171.00
05/12/2004,20:35,1004.75,1005.00,1004.75,1005.00,32,0,32.00
05/12/2004,20:36,1005.00,1005.00,1004.75,1004.75,2,19,21.00
05/12/2004,20:37,1004.75,1004.75,1004.75,1004.75,0,4,4.00
05/12/2004,20:38,1004.75,1004.75,1004.75,1004.75,0,11,11.00
05/12/2004,20:39,1004.75,1004.75,1004.75,1004.75,0,7,7.00
05/12/2004,20:40,1005.00,1005.00,1005.00,1005.00,9,0,9.00
05/12/2004,20:41,1004.75,1004.75,1004.75,1004.75,0,1,1.00
05/12/2004,20:42,1004.75,1004.75,1004.75,1004.75,0,10,10.00
05/12/2004,20:43,1004.75,1004.75,1004.75,1004.75,0,6,6.00
05/12/2004,20:45,1004.50,1004.50,1004.50,1004.50,0,33,33.00
05/12/2004,20:46,1004.50,1004.50,1004.50,1004.50,0,5,5.00
05/12/2004,20:49,1004.50,1004.50,1004.50,1004.50,0,26,26.00
05/12/2004,20:51,1004.50,1004.50,1004.50,1004.50,0,4,4.00
05/12/2004,20:52,1004.50,1004.50,1004.50,1004.50,0,15,15.00
05/12/2004,20:53,1004.75,1004.75,1004.75,1004.75,3,0,3.00
05/12/2004,20:55,1004.75,1004.75,1004.50,1004.50,1,6,7.00
05/12/2004,20:56,1004.75,1004.75,1004.75,1004.75,6,0,6.00
05/12/2004,21:00,1004.50,1004.50,1004.50,1004.50,0,5,5.00
05/12/2004,21:01,1004.75,1004.75,1004.50,1004.50,1,25,26.00
05/12/2004,21:03,1004.75,1004.75,1004.50,1004.75,5,1,6.00
05/12/2004,21:04,1004.75,1004.75,1004.75,1004.75,1,0,1.00
05/12/2004,21:06,1004.50,1004.50,1004.50,1004.50,0,10,10.00
05/12/2004,21:07,1004.75,1004.75,1004.75,1004.75,2,0,2.00
05/12/2004,21:08,1004.75,1004.75,1004.75,1004.75,1,0,1.00
05/12/2004,21:09,1004.75,1004.75,1004.75,1004.75,1,0,1.00
05/12/2004,21:10,1004.75,1004.75,1004.75,1004.75,13,0,13.00
05/12/2004,21:11,1004.50,1004.50,1004.50,1004.50,0,7,7.00
05/12/2004,21:12,1004.75,1004.75,1004.75,1004.75,30,0,30.00
05/12/2004,21:13,1004.75,1004.75,1004.75,1004.75,14,0,14.00
05/12/2004,21:14,1004.75,1004.75,1004.75,1004.75,10,0,10.00
05/12/2004,21:15,1004.50,1004.50,1004.50,1004.50,0,1,1.00
05/12/2004,21:16,1004.50,1004.50,1004.50,1004.50,0,5,5.00
05/12/2004,21:17,1004.50,1004.50,1004.50,1004.50,0,15,15.00
05/12/2004,21:18,1004.75,1004.75,1004.50,1004.50,3,7,10.00
05/12/2004,21:19,1004.25,1004.25,1004.25,1004.25,0,1,1.00
05/12/2004,21:21,1004.50,1004.50,1004.50,1004.50,25,0,25.00
05/12/2004,21:22,1004.75,1004.75,1004.50,1004.50,2,1,3.00
05/12/2004,21:24,1004.50,1004.75,1004.50,1004.75,66,25,91.00
05/12/2004,21:25,1004.75,1004.75,1004.50,1004.75,25,25,50.00
05/12/2004,21:26,1004.75,1005.00,1004.75,1004.75,19,1,20.00
05/12/2004,21:27,1005.00,1005.00,1005.00,1005.00,3,0,3.00
05/12/2004,21:28,1005.00,1005.00,1005.00,1005.00,6,0,6.00
05/12/2004,21:30,1005.00,1005.00,1005.00,1005.00,3,0,3.00
05/12/2004,21:32,1005.00,1005.00,1005.00,1005.00,2,0,2.00
05/12/2004,21:34,1005.00,1005.00,1005.00,1005.00,5,0,5.00
05/12/2004,21:36,1005.00,1005.00,1005.00,1005.00,1,0,1.00
05/12/2004,21:39,1004.75,1004.75,1004.75,1004.75,0,125,125.00
05/12/2004,21:48,1004.25,1004.25,1004.25,1004.25,0,3,3.00
05/12/2004,21:50,1004.50,1004.50,1004.50,1004.50,1,0,1.00
05/12/2004,21:52,1004.50,1004.50,1004.50,1004.50,4,0,4.00
05/12/2004,21:54,1004.50,1004.50,1004.50,1004.50,1,0,1.00
05/12/2004,21:55,1004.75,1004.75,1004.75,1004.75,1,0,1.00
05/12/2004,21:56,1004.75,1004.75,1004.75,1004.75,31,0,31.00
05/12/2004,22:01,1004.50,1004.50,1004.50,1004.50,0,5,5.00
05/12/2004,22:02,1004.75,1004.75,1004.75,1004.75,1,0,1.00
05/12/2004,22:03,1004.75,1004.75,1004.75,1004.75,2,0,2.00
05/12/2004,22:06,1004.75,1004.75,1004.75,1004.75,1,0,1.00
05/12/2004,22:12,1004.50,1004.50,1004.50,1004.50,0,2,2.00
05/12/2004,22:13,1004.75,1004.75,1004.75,1004.75,1,0,1.00
05/12/2004,22:15,1004.50,1004.50,1004.50,1004.50,0,11,11.00
05/12/2004,22:16,1004.50,1004.50,1004.50,1004.50,0,1,1.00
05/12/2004,22:17,1004.25,1004.25,1004.25,1004.25,0,7,7.00
05/12/2004,22:19,1004.50,1004.50,1004.25,1004.25,2,15,17.00
05/12/2004,22:21,1004.25,1004.25,1004.00,1004.00,0,7,7.00
05/12/2004,22:22,1004.00,1004.25,1004.00,1004.25,3,1,4.00
05/12/2004,22:23,1004.25,1004.25,1004.25,1004.25,2,0,2.00
05/12/2004,22:24,1004.25,1004.25,1004.25,1004.25,1,0,1.00
05/12/2004,22:25,1004.25,1004.25,1004.25,1004.25,3,0,3.00
05/12/2004,22:26,1004.00,1004.25,1004.00,1004.25,5,5,10.00
05/12/2004,22:27,1004.25,1004.25,1004.25,1004.25,15,0,15.00
05/12/2004,22:28,1004.50,1004.50,1004.25,1004.50,3,1,4.00
05/12/2004,22:30,1004.25,1004.50,1004.25,1004.50,4,1,5.00
05/12/2004,22:31,1004.25,1004.25,1004.25,1004.25,0,1,1.00
05/12/2004,22:32,1004.50,1004.75,1004.50,1004.50,8,5,13.00
05/12/2004,22:33,1004.50,1004.50,1004.50,1004.50,0,6,6.00
05/12/2004,22:34,1004.75,1004.75,1004.75,1004.75,1,0,1.00
05/12/2004,22:35,1004.75,1004.75,1004.75,1004.75,4,0,4.00
05/12/2004,22:36,1004.50,1004.50,1004.50,1004.50,0,1,1.00
05/12/2004,22:40,1004.50,1004.50,1004.50,1004.50,0,1,1.00
05/12/2004,22:41,1004.75,1004.75,1004.75,1004.75,3,0,3.00
05/12/2004,22:42,1004.75,1004.75,1004.75,1004.75,2,0,2.00
05/12/2004,22:43,1004.75,1004.75,1004.75,1004.75,2,0,2.00
05/12/2004,22:44,1004.75,1004.75,1004.75,1004.75,5,0,5.00
05/12/2004,22:45,1004.75,1004.75,1004.75,1004.75,4,0,4.00
05/12/2004,22:46,1004.75,1004.75,1004.75,1004.75,1,0,1.00
05/12/2004,22:47,1005.00,1005.00,1005.00,1005.00,11,0,11.00
05/12/2004,22:48,1005.00,1005.00,1005.00,1005.00,3,0,3.00
05/12/2004,22:49,1004.75,1004.75,1004.75,1004.75,0,12,12.00
05/12/2004,22:53,1004.75,1004.75,1004.75,1004.75,0,11,11.00
05/12/2004,22:55,1005.00,1005.00,1005.00,1005.00,2,0,2.00
05/12/2004,22:57,1004.50,1004.50,1004.50,1004.50,0,1,1.00
05/12/2004,22:59,1004.50,1004.75,1004.50,1004.75,1,20,21.00
05/12/2004,23:04,1004.75,1005.00,1004.75,1005.00,16,0,16.00
05/12/2004,23:05,1004.75,1004.75,1004.75,1004.75,0,2,2.00
05/12/2004,23:06,1005.00,1005.00,1005.00,1005.00,5,0,5.00
05/12/2004,23:09,1004.75,1004.75,1004.75,1004.75,0,1,1.00
05/12/2004,23:10,1004.75,1004.75,1004.75,1004.75,0,4,4.00
05/12/2004,23:11,1004.75,1004.75,1004.75,1004.75,0,2,2.00
05/12/2004,23:13,1004.75,1004.75,1004.75,1004.75,0,1,1.00
05/12/2004,23:14,1005.00,1005.00,1005.00,1005.00,1,0,1.00
05/12/2004,23:15,1004.75,1004.75,1004.50,1004.50,0,18,18.00
05/12/2004,23:21,1004.50,1004.50,1004.50,1004.50,0,2,2.00
05/12/2004,23:22,1004.50,1004.50,1004.50,1004.50,0,3,3.00
05/12/2004,23:23,1004.50,1004.50,1004.50,1004.50,0,3,3.00
05/12/2004,23:24,1004.50,1004.50,1004.50,1004.50,0,3,3.00
05/12/2004,23:26,1004.25,1004.50,1004.25,1004.50,1,2,3.00
05/12/2004,23:29,1004.25,1004.25,1004.25,1004.25,0,31,31.00
05/12/2004,23:30,1004.25,1004.25,1004.25,1004.25,0,1,1.00
05/12/2004,23:32,1004.00,1004.25,1004.00,1004.25,16,5,21.00
05/12/2004,23:33,1004.50,1004.75,1004.50,1004.75,3,0,3.00
05/12/2004,23:34,1004.50,1004.75,1004.25,1004.25,23,34,57.00
05/12/2004,23:35,1004.25,1004.25,1004.25,1004.25,0,20,20.00
05/12/2004,23:36,1004.25,1004.50,1004.25,1004.50,3,20,23.00
05/12/2004,23:39,1004.50,1004.50,1004.50,1004.50,5,0,5.00
05/12/2004,23:40,1004.25,1004.25,1004.25,1004.25,0,9,9.00
05/12/2004,23:41,1004.50,1004.50,1004.50,1004.50,2,0,2.00
05/12/2004,23:42,1004.50,1004.50,1004.50,1004.50,2,0,2.00
05/12/2004,23:43,1004.25,1004.25,1004.25,1004.25,0,10,10.00
05/12/2004,23:44,1004.25,1004.25,1004.25,1004.25,0,1,1.00
05/12/2004,23:45,1004.25,1004.25,1004.25,1004.25,0,1,1.00
05/12/2004,23:47,1004.25,1004.25,1004.25,1004.25,0,5,5.00
05/12/2004,23:48,1004.25,1004.50,1004.25,1004.25,20,13,33.00
05/12/2004,23:49,1004.25,1004.25,1004.25,1004.25,0,2,2.00
05/12/2004,23:50,1004.00,1004.00,1004.00,1004.00,0,4,4.00
05/12/2004,23:51,1004.00,1004.25,1004.00,1004.25,1,1,2.00
05/12/2004,23:53,1004.25,1004.25,1004.25,1004.25,3,0,3.00
05/12/2004,23:54,1004.25,1004.25,1004.25,1004.25,4,0,4.00
05/12/2004,23:55,1004.25,1004.25,1004.25,1004.25,1,0,1.00
05/12/2004,23:57,1004.25,1004.25,1004.25,1004.25,3,0,3.00
05/12/2004,23:58,1004.25,1004.25,1004.25,1004.25,1,0,1.00
05/12/2004,23:59,1004.25,1004.25,1004.25,1004.25,1,0,1.00
05/13/2004,00:00,1004.25,1004.25,1004.25,1004.25,5,0,5.00
05/13/2004,00:01,1004.25,1004.75,1004.25,1004.75,6,0,6.00
05/13/2004,00:02,1004.50,1004.50,1004.50,1004.50,0,4,4.00
05/13/2004,00:03,1004.50,1004.75,1004.50,1004.50,1,8,9.00
05/13/2004,00:04,1004.25,1004.25,1004.25,1004.25,0,5,5.00
05/13/2004,00:05,1004.25,1004.25,1004.25,1004.25,0,16,16.00
05/13/2004,00:06,1004.25,1004.25,1004.25,1004.25,0,1,1.00
05/13/2004,00:07,1004.00,1004.00,1004.00,1004.00,0,28,28.00
05/13/2004,00:08,1003.75,1003.75,1003.75,1003.75,0,3,3.00
05/13/2004,00:09,1003.75,1004.00,1003.75,1004.00,10,62,72.00
05/13/2004,00:10,1004.00,1004.00,1004.00,1004.00,2,0,2.00
05/13/2004,00:11,1004.00,1004.00,1003.50,1003.50,1,39,40.00
05/13/2004,00:12,1003.75,1003.75,1003.75,1003.75,2,0,2.00
05/13/2004,00:13,1003.75,1003.75,1003.25,1003.50,4,66,70.00
05/13/2004,00:14,1003.50,1003.50,1003.50,1003.50,6,0,6.00
05/13/2004,00:15,1003.50,1003.50,1003.50,1003.50,9,0,9.00
05/13/2004,00:16,1003.50,1003.50,1003.50,1003.50,16,0,16.00
05/13/2004,00:17,1003.50,1003.50,1003.25,1003.50,2,10,12.00
05/13/2004,00:19,1003.50,1003.50,1003.50,1003.50,1,0,1.00
05/13/2004,00:20,1003.25,1003.75,1003.25,1003.50,1,55,56.00
05/13/2004,00:21,1003.50,1003.50,1003.25,1003.50,3,6,9.00
05/13/2004,00:22,1003.50,1003.50,1003.50,1003.50,5,0,5.00
05/13/2004,00:23,1003.50,1003.50,1003.50,1003.50,41,0,41.00
05/13/2004,00:24,1003.50,1003.50,1003.50,1003.50,5,0,5.00
05/13/2004,00:25,1003.50,1003.50,1003.50,1003.50,4,0,4.00
05/13/2004,00:27,1003.50,1003.50,1003.25,1003.50,6,1,7.00
05/13/2004,00:28,1003.25,1003.50,1003.25,1003.50,1,25,26.00
05/13/2004,00:30,1003.50,1003.50,1003.25,1003.25,2,5,7.00
05/13/2004,00:31,1003.25,1003.50,1003.25,1003.50,5,1,6.00
05/13/2004,00:32,1003.50,1003.50,1003.50,1003.50,1,0,1.00
05/13/2004,00:33,1003.25,1003.25,1003.00,1003.00,0,13,13.00
05/13/2004,00:35,1003.25,1003.25,1003.00,1003.25,7,1,8.00
05/13/2004,00:37,1003.00,1003.25,1003.00,1003.25,1,1,2.00
05/13/2004,00:38,1003.25,1003.25,1002.75,1003.00,7,54,61.00
05/13/2004,00:39,1003.00,1003.00,1002.75,1002.75,1,1,2.00
05/13/2004,00:40,1003.00,1003.00,1003.00,1003.00,3,0,3.00
05/13/2004,00:41,1003.00,1003.00,1002.75,1003.00,8,1,9.00
05/13/2004,00:42,1003.00,1003.00,1002.75,1002.75,22,3,25.00
05/13/2004,00:43,1003.00,1003.00,1002.75,1003.00,8,1,9.00
05/13/2004,00:44,1003.00,1003.00,1003.00,1003.00,5,0,5.00
05/13/2004,00:45,1003.00,1003.00,1003.00,1003.00,2,0,2.00
05/13/2004,00:46,1003.00,1003.00,1002.75,1003.00,4,1,5.00
05/13/2004,00:47,1003.00,1003.00,1002.75,1002.75,3,3,6.00
05/13/2004,00:49,1002.75,1003.00,1002.75,1003.00,1,1,2.00
05/13/2004,00:51,1003.00,1003.00,1003.00,1003.00,19,0,19.00
05/13/2004,00:54,1003.25,1003.50,1003.25,1003.25,9,14,23.00
05/13/2004,00:55,1003.00,1003.00,1003.00,1003.00,0,30,30.00
05/13/2004,00:56,1003.25,1003.25,1003.25,1003.25,2,0,2.00
05/13/2004,00:57,1003.00,1003.00,1003.00,1003.00,0,9,9.00
05/13/2004,00:58,1003.00,1003.00,1003.00,1003.00,0,3,3.00
05/13/2004,00:59,1002.75,1003.00,1002.75,1003.00,6,51,57.00
05/13/2004,01:00,1002.75,1002.75,1002.75,1002.75,0,77,77.00
05/13/2004,01:01,1002.75,1002.75,1002.75,1002.75,0,3,3.00
05/13/2004,01:02,1002.75,1003.00,1002.75,1003.00,1,2,3.00
05/13/2004,01:03,1002.75,1003.00,1002.75,1003.00,1,4,5.00
05/13/2004,01:04,1002.75,1002.75,1002.75,1002.75,0,26,26.00
05/13/2004,01:05,1002.75,1002.75,1002.75,1002.75,0,2,2.00
05/13/2004,01:06,1002.75,1003.00,1002.75,1002.75,8,14,22.00
05/13/2004,01:07,1002.75,1002.75,1002.75,1002.75,0,25,25.00
05/13/2004,01:08,1002.75,1002.75,1002.50,1002.50,0,13,13.00
05/13/2004,01:09,1002.75,1002.75,1002.50,1002.50,1,30,31.00
05/13/2004,01:10,1002.50,1002.50,1002.50,1002.50,0,46,46.00
05/13/2004,01:11,1002.50,1002.75,1002.25,1002.50,9,4,13.00
05/13/2004,01:12,1002.25,1002.50,1002.00,1002.25,10,115,125.00
05/13/2004,01:13,1002.25,1002.25,1002.25,1002.25,6,0,6.00
05/13/2004,01:14,1002.25,1002.25,1002.00,1002.25,12,1,13.00
05/13/2004,01:15,1002.25,1002.25,1002.25,1002.25,38,0,38.00
05/13/2004,01:16,1002.25,1002.50,1002.25,1002.50,65,15,80.00
05/13/2004,01:17,1002.50,1002.50,1002.50,1002.50,210,0,210.00
05/13/2004,01:18,1002.50,1002.50,1002.50,1002.50,67,0,67.00
05/13/2004,01:19,1002.50,1002.75,1002.50,1002.75,202,0,202.00
05/13/2004,01:20,1003.00,1003.00,1003.00,1003.00,3,0,3.00
05/13/2004,01:21,1003.00,1003.25,1003.00,1003.25,39,0,39.00
05/13/2004,01:22,1003.00,1003.25,1003.00,1003.25,1,17,18.00
05/13/2004,01:24,1003.00,1003.00,1003.00,1003.00,0,5,5.00
05/13/2004,01:25,1003.00,1003.25,1003.00,1003.25,3,36,39.00
05/13/2004,01:26,1003.00,1003.00,1003.00,1003.00,0,55,55.00
05/13/2004,01:27,1002.75,1003.25,1002.75,1003.00,3,57,60.00
05/13/2004,01:28,1002.75,1002.75,1002.75,1002.75,0,14,14.00
05/13/2004,01:29,1002.75,1002.75,1002.75,1002.75,0,3,3.00
05/13/2004,01:30,1002.50,1002.50,1002.25,1002.25,0,33,33.00
05/13/2004,01:31,1002.50,1002.50,1002.50,1002.50,5,0,5.00
05/13/2004,01:32,1002.25,1002.25,1002.00,1002.25,10,91,101.00
05/13/2004,01:33,1002.25,1002.25,1002.25,1002.25,76,0,76.00
05/13/2004,01:34,1002.25,1002.25,1002.25,1002.25,37,0,37.00
05/13/2004,01:35,1002.00,1002.00,1002.00,1002.00,0,33,33.00
05/13/2004,01:36,1002.00,1002.00,1002.00,1002.00,0,92,92.00
05/13/2004,01:37,1002.25,1002.25,1002.00,1002.00,2,11,13.00
05/13/2004,01:38,1002.00,1002.00,1001.25,1001.50,32,369,401.00
05/13/2004,01:39,1001.50,1001.50,1001.25,1001.50,14,1,15.00
05/13/2004,01:40,1001.25,1001.25,1001.25,1001.25,0,70,70.00
05/13/2004,01:41,1001.50,1001.50,1001.50,1001.50,31,0,31.00
05/13/2004,01:42,1001.25,1001.25,1001.25,1001.25,0,10,10.00
05/13/2004,01:43,1001.50,1001.75,1001.25,1001.50,108,25,133.00
05/13/2004,01:44,1001.50,1001.75,1001.50,1001.75,1,15,16.00
05/13/2004,01:45,1001.50,1001.50,1001.50,1001.50,0,51,51.00
05/13/2004,01:46,1001.25,1001.75,1001.25,1001.75,69,12,81.00
05/13/2004,01:47,1001.50,1001.75,1001.50,1001.50,1,32,33.00
05/13/2004,01:48,1001.50,1001.50,1001.25,1001.50,101,7,108.00
05/13/2004,01:49,1001.50,1001.75,1001.50,1001.50,79,105,184.00
05/13/2004,01:50,1001.50,1001.50,1001.25,1001.25,0,102,102.00
05/13/2004,01:51,1001.50,1001.50,1001.25,1001.50,103,25,128.00
05/13/2004,01:52,1001.75,1001.75,1001.50,1001.50,1,10,11.00
05/13/2004,01:53,1001.50,1001.50,1001.50,1001.50,0,11,11.00
05/13/2004,01:54,1001.50,1001.50,1001.50,1001.50,0,24,24.00
05/13/2004,01:55,1001.75,1001.75,1001.50,1001.50,14,53,67.00
05/13/2004,01:56,1001.50,1001.50,1001.25,1001.50,1,5,6.00
05/13/2004,01:57,1001.25,1001.25,1000.50,1000.75,25,280,305.00
05/13/2004,01:58,1000.75,1000.75,1000.75,1000.75,0,19,19.00
05/13/2004,01:59,1000.75,1001.00,1000.75,1001.00,1,96,97.00
05/13/2004,02:00,1000.75,1001.00,1000.75,1001.00,100,56,156.00
05/13/2004,02:01,1001.00,1001.25,1000.75,1001.00,139,85,224.00
05/13/2004,02:02,1001.00,1001.00,1000.50,1000.50,61,120,181.00
05/13/2004,02:03,1000.75,1000.75,1000.00,1000.25,64,400,464.00
05/13/2004,02:04,1000.50,1000.75,1000.00,1000.75,137,66,203.00
05/13/2004,02:05,1000.50,1000.75,1000.25,1000.50,46,71,117.00
05/13/2004,02:06,1000.50,1000.75,1000.00,1000.25,48,214,262.00
05/13/2004,02:07,1000.25,1000.25,1000.00,1000.25,149,31,180.00
05/13/2004,02:08,1000.25,1000.50,1000.00,1000.00,310,227,537.00
05/13/2004,02:09,1000.00,1000.00,999.50,999.75,36,327,363.00
05/13/2004,02:10,999.75,999.75,999.25,999.50,36,78,114.00
05/13/2004,02:11,999.50,999.50,999.00,999.25,55,90,145.00
05/13/2004,02:12,999.25,999.75,999.25,999.50,36,11,47.00
05/13/2004,02:13,999.50,999.75,999.50,999.75,60,1,61.00
05/13/2004,02:14,999.75,1000.25,999.75,1000.00,221,63,284.00
05/13/2004,02:15,1000.00,1000.25,1000.00,1000.00,52,37,89.00
05/13/2004,02:16,1000.00,1000.25,1000.00,1000.25,69,60,129.00
05/13/2004,02:17,1000.25,1000.25,1000.00,1000.25,61,51,112.00
05/13/2004,02:18,1000.00,1000.25,1000.00,1000.00,11,41,52.00
05/13/2004,02:19,1000.00,1000.25,1000.00,1000.25,42,2,44.00
05/13/2004,02:20,1000.50,1001.00,1000.50,1001.00,214,0,214.00
05/13/2004,02:21,1001.00,1001.25,1001.00,1001.25,137,0,137.00
05/13/2004,02:22,1001.25,1001.25,1001.00,1001.00,24,14,38.00
05/13/2004,02:23,1001.25,1001.25,1001.25,1001.25,86,0,86.00
05/13/2004,02:24,1001.25,1001.50,1001.25,1001.25,27,34,61.00
05/13/2004,02:25,1001.50,1001.50,1001.25,1001.25,15,5,20.00
05/13/2004,02:26,1001.25,1001.75,1001.25,1001.50,61,26,87.00
05/13/2004,02:27,1001.75,1002.50,1001.75,1002.50,329,0,329.00
05/13/2004,02:28,1002.25,1002.25,1002.25,1002.25,0,68,68.00
05/13/2004,02:29,1002.50,1002.50,1002.25,1002.50,124,8,132.00
05/13/2004,02:30,1002.50,1002.50,1002.25,1002.50,54,2,56.00
05/13/2004,02:31,1002.25,1002.25,1001.75,1002.00,2,115,117.00
05/13/2004,02:32,1002.00,1002.25,1002.00,1002.25,26,0,26.00
05/13/2004,02:33,1002.25,1002.25,1001.75,1002.00,33,167,200.00
05/13/2004,02:34,1001.75,1001.75,1001.75,1001.75,0,10,10.00
05/13/2004,02:35,1002.00,1002.25,1002.00,1002.25,64,20,84.00
05/13/2004,02:36,1002.25,1002.25,1001.75,1001.75,2,38,40.00
05/13/2004,02:37,1001.75,1002.00,1001.75,1001.75,15,38,53.00
05/13/2004,02:38,1001.50,1001.75,1001.50,1001.50,2,15,17.00
05/13/2004,02:39,1001.50,1001.50,1001.50,1001.50,0,41,41.00
05/13/2004,02:40,1001.25,1001.75,1001.25,1001.25,35,93,128.00
05/13/2004,02:41,1001.25,1001.50,1001.25,1001.50,5,33,38.00
05/13/2004,02:42,1001.25,1001.50,1001.25,1001.25,51,77,128.00
05/13/2004,02:43,1001.25,1001.25,1001.25,1001.25,0,16,16.00
05/13/2004,02:44,1001.25,1001.50,1001.25,1001.50,11,16,27.00
05/13/2004,02:45,1001.50,1001.50,1001.25,1001.25,2,20,22.00
05/13/2004,02:46,1001.25,1001.25,1001.00,1001.00,0,70,70.00
05/13/2004,02:47,1001.00,1001.00,1001.00,1001.00,0,32,32.00
05/13/2004,02:48,1001.00,1001.50,1001.00,1001.25,63,65,128.00
05/13/2004,02:49,1001.00,1001.00,1001.00,1001.00,0,47,47.00
05/13/2004,02:50,1001.00,1001.25,1000.75,1000.75,14,130,144.00
05/13/2004,02:51,1000.75,1000.75,1000.00,1000.00,30,140,170.00
05/13/2004,02:52,1000.00,1000.00,999.75,1000.00,15,154,169.00
05/13/2004,02:53,1000.00,1000.25,1000.00,1000.25,153,0,153.00
05/13/2004,02:54,1000.25,1000.50,1000.00,1000.00,17,42,59.00
05/13/2004,02:55,1000.25,1000.25,999.75,1000.25,21,40,61.00
05/13/2004,02:56,1000.25,1000.25,1000.25,1000.25,31,0,31.00
05/13/2004,02:57,1000.50,1001.25,1000.50,1001.00,132,6,138.00
05/13/2004,02:58,1001.00,1001.00,1000.75,1000.75,39,31,70.00
05/13/2004,02:59,1000.75,1000.75,1000.25,1000.25,2,29,31.00
05/13/2004,03:00,1000.25,1000.50,1000.25,1000.50,3,48,51.00
05/13/2004,03:01,1000.50,1000.75,1000.50,1000.50,21,37,58.00
05/13/2004,03:02,1000.50,1000.50,1000.50,1000.50,0,12,12.00
05/13/2004,03:03,1000.50,1000.50,1000.50,1000.50,0,41,41.00
05/13/2004,03:04,1000.50,1000.50,1000.50,1000.50,0,38,38.00
05/13/2004,03:05,1000.50,1000.50,1000.50,1000.50,0,24,24.00
05/13/2004,03:06,1000.50,1001.00,1000.50,1001.00,170,29,199.00
05/13/2004,03:07,1001.00,1001.25,1000.75,1001.25,96,12,108.00
05/13/2004,03:08,1001.25,1001.50,1001.25,1001.25,56,53,109.00
05/13/2004,03:09,1001.25,1001.25,1001.25,1001.25,0,60,60.00
05/13/2004,03:10,1001.00,1001.00,1000.75,1000.75,0,55,55.00
05/13/2004,03:11,1000.75,1000.75,1000.75,1000.75,0,12,12.00
05/13/2004,03:12,1000.75,1000.75,1000.75,1000.75,0,10,10.00
05/13/2004,03:13,1000.75,1001.00,1000.75,1001.00,15,1,16.00
05/13/2004,03:14,1001.00,1001.00,1000.75,1000.75,1,56,57.00
05/13/2004,03:15,1000.75,1001.00,1000.75,1001.00,4,22,26.00
05/13/2004,03:16,1001.00,1001.00,1000.75,1000.75,161,95,256.00
05/13/2004,03:17,1000.75,1000.75,1000.75,1000.75,0,1,1.00
05/13/2004,03:18,1000.75,1000.75,1000.75,1000.75,0,3,3.00
05/13/2004,03:19,1001.00,1001.25,1001.00,1001.25,162,0,162.00
05/13/2004,03:20,1001.25,1001.50,1001.25,1001.50,84,0,84.00
05/13/2004,03:21,1001.50,1001.50,1001.25,1001.25,152,26,178.00
05/13/2004,03:22,1001.50,1001.50,1001.50,1001.50,215,0,215.00
05/13/2004,03:23,1001.75,1002.00,1001.75,1001.75,204,215,419.00
05/13/2004,03:24,1001.75,1002.00,1001.75,1001.75,3,131,134.00
05/13/2004,03:25,1001.75,1001.75,1001.75,1001.75,0,27,27.00
05/13/2004,03:26,1001.75,1001.75,1001.25,1001.25,2,35,37.00
05/13/2004,03:27,1001.25,1001.50,1001.25,1001.25,124,6,130.00
05/13/2004,03:28,1001.50,1001.50,1001.50,1001.50,32,0,32.00
05/13/2004,03:29,1001.50,1001.50,1000.50,1000.50,61,410,471.00
05/13/2004,03:30,1000.75,1001.25,1000.75,1001.25,88,0,88.00
05/13/2004,03:31,1001.25,1001.50,1001.25,1001.50,159,0,159.00
05/13/2004,03:32,1001.50,1001.50,1001.25,1001.50,166,7,173.00
05/13/2004,03:33,1001.50,1001.75,1001.50,1001.75,53,26,79.00
05/13/2004,03:34,1001.75,1002.00,1001.75,1001.75,38,41,79.00
05/13/2004,03:35,1001.75,1001.75,1001.50,1001.75,2,65,67.00
05/13/2004,03:36,1001.75,1001.75,1001.50,1001.75,86,32,118.00
05/13/2004,03:37,1002.00,1002.25,1002.00,1002.00,61,13,74.00
05/13/2004,03:38,1002.00,1002.25,1001.75,1002.25,311,11,322.00
05/13/2004,03:39,1002.25,1002.50,1002.00,1002.25,35,17,52.00
05/13/2004,03:40,1002.50,1002.50,1002.25,1002.25,21,6,27.00
05/13/2004,03:41,1002.25,1002.25,1002.25,1002.25,0,219,219.00
05/13/2004,03:42,1002.25,1002.25,1002.00,1002.00,0,98,98.00
05/13/2004,03:43,1002.25,1002.25,1002.00,1002.00,11,3,14.00
05/13/2004,03:44,1002.00,1002.00,1001.75,1001.75,0,19,19.00
05/13/2004,03:45,1002.00,1002.00,1001.75,1002.00,23,17,40.00
05/13/2004,03:46,1002.00,1002.00,1002.00,1002.00,1,0,1.00
05/13/2004,03:47,1001.75,1002.00,1001.75,1002.00,14,6,20.00
05/13/2004,03:48,1002.25,1002.50,1002.00,1002.25,25,16,41.00
05/13/2004,03:49,1002.25,1002.75,1002.25,1002.25,30,7,37.00
05/13/2004,03:50,1002.25,1002.25,1002.25,1002.25,0,1,1.00
05/13/2004,03:51,1002.50,1002.50,1002.50,1002.50,5,0,5.00
05/13/2004,03:52,1002.50,1002.50,1002.25,1002.25,12,7,19.00
05/13/2004,03:53,1002.25,1002.25,1002.25,1002.25,0,23,23.00
05/13/2004,03:54,1002.25,1002.25,1002.25,1002.25,0,27,27.00
05/13/2004,03:55,1002.50,1002.75,1002.50,1002.75,103,0,103.00
05/13/2004,03:56,1002.75,1003.00,1002.75,1003.00,116,0,116.00
05/13/2004,03:57,1003.00,1003.00,1003.00,1003.00,5,0,5.00
05/13/2004,03:58,1003.00,1003.00,1003.00,1003.00,31,0,31.00
05/13/2004,03:59,1002.75,1002.75,1002.50,1002.50,0,51,51.00
05/13/2004,04:00,1002.50,1002.50,1002.00,1002.25,1,49,50.00
05/13/2004,04:01,1002.25,1002.50,1002.25,1002.25,35,1,36.00
05/13/2004,04:02,1002.25,1002.25,1002.25,1002.25,0,26,26.00
05/13/2004,04:03,1002.25,1002.25,1002.25,1002.25,0,35,35.00
05/13/2004,04:04,1002.25,1002.25,1002.25,1002.25,0,12,12.00
05/13/2004,04:05,1002.25,1002.50,1002.25,1002.50,14,34,48.00
05/13/2004,04:07,1002.25,1002.25,1002.00,1002.00,0,70,70.00
05/13/2004,04:08,1002.25,1002.25,1002.25,1002.25,32,0,32.00
05/13/2004,04:09,1002.50,1003.00,1002.50,1003.00,135,0,135.00
05/13/2004,04:10,1002.75,1002.75,1002.75,1002.75,0,23,23.00
05/13/2004,04:11,1002.75,1002.75,1002.75,1002.75,0,20,20.00
05/13/2004,04:12,1002.75,1003.00,1002.75,1003.00,83,1,84.00
05/13/2004,04:13,1002.75,1002.75,1002.75,1002.75,0,41,41.00
05/13/2004,04:14,1002.50,1002.50,1002.25,1002.25,0,62,62.00
05/13/2004,04:15,1002.00,1002.25,1002.00,1002.25,16,2,18.00
05/13/2004,04:17,1002.00,1002.00,1001.75,1001.75,0,20,20.00
05/13/2004,04:18,1001.75,1002.00,1001.75,1001.75,50,74,124.00
05/13/2004,04:19,1001.75,1002.25,1001.75,1002.25,15,5,20.00
05/13/2004,04:20,1002.25,1002.50,1002.25,1002.50,21,0,21.00
05/13/2004,04:21,1002.50,1002.50,1002.25,1002.25,30,1,31.00
05/13/2004,04:22,1002.25,1002.25,1002.00,1002.00,0,33,33.00
05/13/2004,04:23,1001.75,1001.75,1001.75,1001.75,0,77,77.00
05/13/2004,04:24,1001.75,1001.75,1001.75,1001.75,0,6,6.00
05/13/2004,04:25,1002.00,1002.00,1002.00,1002.00,11,0,11.00
05/13/2004,04:26,1001.75,1002.00,1001.75,1001.75,1,44,45.00
05/13/2004,04:27,1001.75,1001.75,1001.75,1001.75,0,3,3.00
05/13/2004,04:28,1001.75,1001.75,1001.75,1001.75,0,2,2.00
05/13/2004,04:29,1002.00,1002.00,1002.00,1002.00,15,0,15.00
05/13/2004,04:30,1002.00,1002.25,1002.00,1002.00,19,1,20.00
05/13/2004,04:31,1002.00,1002.25,1002.00,1002.25,4,1,5.00
05/13/2004,04:32,1002.25,1002.50,1002.25,1002.50,5,0,5.00
05/13/2004,04:33,1002.25,1002.25,1002.25,1002.25,0,11,11.00
05/13/2004,04:34,1002.25,1002.25,1002.00,1002.00,0,6,6.00
05/13/2004,04:35,1002.25,1002.25,1002.00,1002.25,19,20,39.00
05/13/2004,04:36,1002.00,1002.00,1002.00,1002.00,0,47,47.00
05/13/2004,04:37,1001.75,1002.00,1001.50,1001.75,26,28,54.00
05/13/2004,04:38,1001.75,1001.75,1001.50,1001.75,22,1,23.00
05/13/2004,04:39,1001.75,1001.75,1001.75,1001.75,1,0,1.00
05/13/2004,04:40,1001.75,1001.75,1001.50,1001.50,122,88,210.00
05/13/2004,04:41,1001.50,1001.50,1001.25,1001.50,12,21,33.00
05/13/2004,04:42,1001.50,1001.50,1001.25,1001.50,14,3,17.00
05/13/2004,04:43,1001.75,1001.75,1001.50,1001.50,1,16,17.00
05/13/2004,04:44,1001.50,1001.50,1001.25,1001.25,0,28,28.00
05/13/2004,04:45,1001.50,1002.00,1001.50,1002.00,50,0,50.00
05/13/2004,04:46,1002.00,1002.00,1001.75,1001.75,5,3,8.00
05/13/2004,04:47,1001.75,1002.25,1001.75,1002.00,29,33,62.00
05/13/2004,04:48,1001.75,1002.00,1001.75,1002.00,2,5,7.00
05/13/2004,04:49,1001.75,1002.00,1001.75,1001.75,15,27,42.00
05/13/2004,04:50,1001.75,1002.00,1001.75,1002.00,6,9,15.00
05/13/2004,04:51,1002.00,1002.00,1001.75,1001.75,12,39,51.00
05/13/2004,04:52,1001.75,1001.75,1001.75,1001.75,0,153,153.00
05/13/2004,04:53,1001.75,1001.75,1001.50,1001.50,1,32,33.00
05/13/2004,04:54,1001.50,1001.75,1001.50,1001.75,2,3,5.00
05/13/2004,04:55,1001.50,1002.00,1001.50,1001.75,11,57,68.00
05/13/2004,04:56,1001.75,1001.75,1001.75,1001.75,0,2,2.00
05/13/2004,04:57,1001.75,1002.00,1001.75,1001.75,11,24,35.00
05/13/2004,04:58,1001.50,1001.75,1001.50,1001.75,20,1,21.00
05/13/2004,04:59,1001.50,1001.75,1001.50,1001.75,17,18,35.00
05/13/2004,05:00,1001.75,1001.75,1001.75,1001.75,19,0,19.00
05/13/2004,05:01,1001.75,1002.00,1001.50,1001.75,24,21,45.00
05/13/2004,05:02,1001.75,1002.00,1001.50,1002.00,104,80,184.00
05/13/2004,05:03,1002.00,1002.00,1001.50,1001.50,5,53,58.00
05/13/2004,05:04,1001.75,1001.75,1001.75,1001.75,6,0,6.00
05/13/2004,05:05,1002.00,1002.00,1002.00,1002.00,1,0,1.00
05/13/2004,05:06,1001.75,1002.00,1001.75,1001.75,1,21,22.00
05/13/2004,05:07,1001.75,1001.75,1001.75,1001.75,0,5,5.00
05/13/2004,05:08,1001.75,1001.75,1001.50,1001.50,0,35,35.00
05/13/2004,05:09,1001.25,1001.50,1001.25,1001.25,1,88,89.00
05/13/2004,05:10,1001.25,1001.25,1001.25,1001.25,0,2,2.00
05/13/2004,05:11,1001.50,1001.50,1001.50,1001.50,15,0,15.00
05/13/2004,05:12,1001.50,1001.50,1001.50,1001.50,2,0,2.00
05/13/2004,05:13,1001.50,1001.50,1001.25,1001.25,1,17,18.00
05/13/2004,05:14,1001.25,1001.25,1001.25,1001.25,0,3,3.00
05/13/2004,05:15,1001.50,1001.50,1001.25,1001.25,6,32,38.00
05/13/2004,05:16,1001.25,1001.25,1001.25,1001.25,0,8,8.00
05/13/2004,05:17,1001.25,1001.25,1001.25,1001.25,0,6,6.00
05/13/2004,05:18,1001.00,1001.00,1001.00,1001.00,0,113,113.00
05/13/2004,05:19,1001.00,1001.25,1001.00,1001.25,10,125,135.00
05/13/2004,05:20,1001.25,1001.25,1001.00,1001.00,16,37,53.00
05/13/2004,05:21,1001.25,1001.25,1001.25,1001.25,35,0,35.00
05/13/2004,05:22,1001.25,1001.50,1001.25,1001.50,41,23,64.00
05/13/2004,05:23,1001.50,1001.50,1001.50,1001.50,29,0,29.00
05/13/2004,05:24,1001.75,1001.75,1001.75,1001.75,57,0,57.00
05/13/2004,05:25,1001.50,1001.50,1001.50,1001.50,0,20,20.00
05/13/2004,05:26,1001.50,1001.75,1001.50,1001.50,6,5,11.00
05/13/2004,05:27,1001.50,1001.50,1001.25,1001.25,0,12,12.00
05/13/2004,05:28,1001.25,1001.25,1001.00,1001.25,2,18,20.00
05/13/2004,05:29,1001.50,1001.50,1001.25,1001.50,25,1,26.00
05/13/2004,05:30,1001.50,1001.50,1001.50,1001.50,6,0,6.00
05/13/2004,05:31,1001.50,1001.75,1001.50,1001.75,24,0,24.00
05/13/2004,05:32,1001.50,1001.75,1001.50,1001.75,6,42,48.00
05/13/2004,05:33,1001.75,1001.75,1001.75,1001.75,4,0,4.00
05/13/2004,05:34,1001.75,1001.75,1001.75,1001.75,1,0,1.00
05/13/2004,05:35,1001.50,1001.75,1001.50,1001.50,8,69,77.00
05/13/2004,05:36,1001.50,1001.50,1001.50,1001.50,0,16,16.00
05/13/2004,05:37,1001.50,1001.75,1001.50,1001.75,15,7,22.00
05/13/2004,05:39,1001.75,1001.75,1001.50,1001.75,19,2,21.00
05/13/2004,05:41,1002.00,1002.00,1002.00,1002.00,66,0,66.00
05/13/2004,05:42,1002.00,1002.25,1002.00,1002.25,34,0,34.00
05/13/2004,05:43,1002.25,1002.50,1002.25,1002.25,57,3,60.00
05/13/2004,05:44,1002.25,1002.50,1002.25,1002.50,4,13,17.00
05/13/2004,05:45,1002.25,1002.25,1002.00,1002.00,0,3,3.00
05/13/2004,05:46,1002.25,1002.50,1002.25,1002.50,105,0,105.00
05/13/2004,05:47,1002.50,1002.50,1002.25,1002.25,49,8,57.00
05/13/2004,05:48,1002.50,1002.75,1002.50,1002.75,5,0,5.00
05/13/2004,05:49,1002.25,1002.25,1002.25,1002.25,0,2,2.00
05/13/2004,05:50,1002.50,1002.75,1002.50,1002.75,11,0,11.00
05/13/2004,05:51,1002.50,1002.50,1002.50,1002.50,0,39,39.00
05/13/2004,05:52,1002.50,1002.50,1002.25,1002.25,0,29,29.00
05/13/2004,05:53,1002.25,1002.50,1002.25,1002.50,103,1,104.00
05/13/2004,05:54,1002.50,1002.50,1002.50,1002.50,50,0,50.00
05/13/2004,05:56,1002.50,1003.00,1002.50,1003.00,239,0,239.00
05/13/2004,05:57,1003.00,1003.25,1003.00,1003.25,31,11,42.00
05/13/2004,05:58,1003.25,1003.50,1003.00,1003.25,76,3,79.00
05/13/2004,05:59,1003.25,1003.50,1003.25,1003.25,77,31,108.00
05/13/2004,06:00,1003.25,1003.25,1002.75,1002.75,0,42,42.00
05/13/2004,06:01,1003.00,1003.25,1002.75,1003.00,33,48,81.00
05/13/2004,06:02,1003.00,1003.25,1003.00,1003.00,1,84,85.00
05/13/2004,06:03,1002.75,1002.75,1002.75,1002.75,0,95,95.00
05/13/2004,06:04,1003.00,1003.00,1002.75,1002.75,2,23,25.00
05/13/2004,06:05,1003.00,1003.00,1002.75,1002.75,2,36,38.00
05/13/2004,06:07,1002.75,1003.75,1002.75,1003.50,506,85,591.00
05/13/2004,06:08,1003.25,1003.25,1003.25,1003.25,0,28,28.00
05/13/2004,06:09,1003.25,1003.50,1003.25,1003.50,65,120,185.00
05/13/2004,06:10,1003.25,1003.25,1003.25,1003.25,0,3,3.00
05/13/2004,06:11,1003.25,1003.25,1003.25,1003.25,0,17,17.00
05/13/2004,06:12,1003.50,1003.50,1003.00,1003.25,12,17,29.00
05/13/2004,06:13,1003.50,1003.50,1003.25,1003.25,2,76,78.00
05/13/2004,06:14,1003.25,1003.25,1003.00,1003.00,0,25,25.00
05/13/2004,06:15,1003.00,1003.25,1003.00,1003.25,3,1,4.00
05/13/2004,06:16,1003.25,1003.25,1003.00,1003.00,32,77,109.00
05/13/2004,06:17,1003.00,1003.25,1003.00,1003.25,131,15,146.00
05/13/2004,06:18,1003.25,1003.25,1003.00,1003.25,32,5,37.00
05/13/2004,06:19,1003.25,1003.50,1003.25,1003.50,5,0,5.00
05/13/2004,06:20,1003.25,1003.25,1003.25,1003.25,0,77,77.00
05/13/2004,06:21,1003.25,1003.25,1003.25,1003.25,0,35,35.00
05/13/2004,06:22,1003.25,1003.25,1002.75,1003.00,33,108,141.00
05/13/2004,06:23,1003.00,1003.00,1003.00,1003.00,0,17,17.00
05/13/2004,06:24,1003.00,1003.00,1002.75,1003.00,2,14,16.00
05/13/2004,06:25,1002.75,1003.00,1002.75,1002.75,5,5,10.00
05/13/2004,06:26,1003.00,1003.00,1002.50,1002.50,20,25,45.00
05/13/2004,06:27,1002.75,1002.75,1002.50,1002.50,75,2,77.00
05/13/2004,06:28,1002.50,1002.75,1002.50,1002.75,8,25,33.00
05/13/2004,06:29,1002.75,1002.75,1002.50,1002.75,44,1,45.00
05/13/2004,06:30,1002.75,1002.75,1002.50,1002.50,3,26,29.00
05/13/2004,06:31,1002.75,1002.75,1002.50,1002.50,44,20,64.00
05/13/2004,06:32,1002.75,1002.75,1002.75,1002.75,8,0,8.00
05/13/2004,06:33,1002.50,1002.75,1002.50,1002.75,7,2,9.00
05/13/2004,06:34,1002.75,1003.00,1002.75,1002.75,18,2,20.00
05/13/2004,06:35,1002.75,1002.75,1002.75,1002.75,0,19,19.00
05/13/2004,06:36,1002.75,1003.00,1002.75,1002.75,2,29,31.00
05/13/2004,06:37,1003.00,1003.00,1003.00,1003.00,112,0,112.00
05/13/2004,06:38,1003.25,1003.25,1003.00,1003.00,50,5,55.00
05/13/2004,06:39,1003.00,1003.00,1003.00,1003.00,0,14,14.00
05/13/2004,06:40,1003.00,1003.25,1003.00,1003.00,17,9,26.00
05/13/2004,06:41,1003.25,1003.50,1003.25,1003.50,41,0,41.00
05/13/2004,06:42,1003.50,1003.50,1003.00,1003.25,24,112,136.00
05/13/2004,06:43,1003.25,1003.25,1003.00,1003.00,2,2,4.00
05/13/2004,06:44,1003.25,1003.50,1003.00,1003.50,34,4,38.00
05/13/2004,06:45,1003.25,1003.25,1003.25,1003.25,0,44,44.00
05/13/2004,06:46,1003.25,1003.50,1003.25,1003.50,20,1,21.00
05/13/2004,06:47,1003.25,1003.50,1003.25,1003.25,100,55,155.00
05/13/2004,06:48,1003.25,1003.25,1003.25,1003.25,0,52,52.00
05/13/2004,06:49,1003.25,1003.50,1003.25,1003.50,1,2,3.00
05/13/2004,06:50,1003.50,1003.50,1003.25,1003.50,84,31,115.00
05/13/2004,06:51,1003.75,1003.75,1003.50,1003.50,58,13,71.00
05/13/2004,06:52,1003.50,1003.75,1003.50,1003.50,26,53,79.00
05/13/2004,06:53,1003.50,1003.75,1003.50,1003.50,2,36,38.00
05/13/2004,06:54,1003.50,1003.50,1003.00,1003.25,7,88,95.00
05/13/2004,06:55,1003.25,1003.25,1003.00,1003.00,1,25,26.00
05/13/2004,06:56,1003.25,1003.25,1003.25,1003.25,46,0,46.00
05/13/2004,06:57,1003.25,1003.25,1003.00,1003.25,4,146,150.00
05/13/2004,06:58,1003.00,1003.25,1003.00,1003.25,45,1,46.00
05/13/2004,06:59,1003.25,1003.25,1002.75,1003.00,157,145,302.00
05/13/2004,07:00,1003.00,1003.00,1003.00,1003.00,42,0,42.00
05/13/2004,07:01,1003.25,1003.25,1003.00,1003.00,6,5,11.00
05/13/2004,07:02,1003.00,1003.25,1003.00,1003.00,9,49,58.00
05/13/2004,07:03,1003.25,1003.75,1003.25,1003.75,389,45,434.00
05/13/2004,07:04,1003.50,1003.75,1003.50,1003.50,1,234,235.00
05/13/2004,07:05,1003.25,1003.50,1003.25,1003.50,7,3,10.00
05/13/2004,07:06,1003.50,1003.50,1003.50,1003.50,190,0,190.00
05/13/2004,07:07,1003.50,1003.75,1003.50,1003.75,532,29,561.00
05/13/2004,07:08,1003.50,1003.75,1003.50,1003.75,1,3,4.00
05/13/2004,07:09,1003.75,1004.00,1003.50,1004.00,111,14,125.00
05/13/2004,07:10,1004.00,1004.00,1003.50,1003.50,31,266,297.00
05/13/2004,07:11,1003.50,1003.50,1003.25,1003.25,126,258,384.00
05/13/2004,07:12,1003.25,1003.75,1003.25,1003.75,129,6,135.00
05/13/2004,07:13,1003.75,1004.00,1003.75,1004.00,79,0,79.00
05/13/2004,07:14,1004.00,1004.25,1003.75,1003.75,51,86,137.00
05/13/2004,07:15,1003.75,1003.75,1003.50,1003.75,2,63,65.00
05/13/2004,07:16,1003.75,1004.00,1003.75,1003.75,442,17,459.00
05/13/2004,07:17,1003.75,1003.75,1003.50,1003.50,0,29,29.00
05/13/2004,07:18,1003.50,1003.75,1003.50,1003.75,478,3,481.00
05/13/2004,07:19,1003.50,1003.75,1003.50,1003.50,5,130,135.00
05/13/2004,07:20,1003.50,1003.75,1003.25,1003.25,10,44,54.00
05/13/2004,07:21,1003.25,1003.25,1002.25,1002.25,74,730,804.00
05/13/2004,07:22,1002.50,1002.75,1002.25,1002.75,165,7,172.00
05/13/2004,07:23,1002.50,1002.50,1002.25,1002.50,85,16,101.00
05/13/2004,07:24,1002.50,1002.75,1002.50,1002.50,76,29,105.00
05/13/2004,07:25,1002.50,1002.50,1002.25,1002.25,0,203,203.00
05/13/2004,07:26,1002.25,1002.75,1002.00,1002.75,250,47,297.00
05/13/2004,07:27,1002.75,1003.00,1002.50,1002.50,49,81,130.00
05/13/2004,07:28,1002.50,1002.75,1002.25,1002.25,56,226,282.00
05/13/2004,07:29,1002.25,1002.25,1002.00,1002.25,133,72,205.00
05/13/2004,07:30,1002.25,1003.25,1002.25,1003.00,398,199,597.00
05/13/2004,07:31,1003.00,1003.50,1000.75,1002.50,1063,1571,2634.00
05/13/2004,07:32,1002.75,1003.25,1002.25,1002.25,243,497,740.00
05/13/2004,07:33,1002.25,1002.75,1002.00,1002.50,558,374,932.00
05/13/2004,07:34,1002.25,1002.50,1002.25,1002.50,354,110,464.00
05/13/2004,07:35,1002.50,1002.50,1001.50,1001.50,171,430,601.00
05/13/2004,07:36,1001.50,1002.00,1001.50,1002.00,85,32,117.00
05/13/2004,07:37,1001.75,1001.75,1001.25,1001.50,117,334,451.00
05/13/2004,07:38,1001.25,1001.50,1000.25,1000.25,450,1348,1798.00
05/13/2004,07:39,1000.50,1001.00,1000.25,1000.75,690,158,848.00
05/13/2004,07:40,1001.00,1001.00,1000.50,1000.75,155,608,763.00
05/13/2004,07:41,1000.75,1001.50,1000.75,1001.00,344,178,522.00
05/13/2004,07:42,1001.00,1001.00,1000.75,1001.00,127,275,402.00
05/13/2004,07:43,1001.00,1001.50,1000.75,1001.25,130,104,234.00
05/13/2004,07:44,1001.25,1001.50,1001.25,1001.25,2,234,236.00
05/13/2004,07:45,1001.25,1001.50,1001.00,1001.25,65,129,194.00
05/13/2004,07:46,1001.25,1001.25,1000.75,1000.75,2,41,43.00
05/13/2004,07:47,1000.75,1001.25,1000.75,1001.00,97,97,194.00
05/13/2004,07:48,1001.00,1001.50,1001.00,1001.50,245,16,261.00
05/13/2004,07:49,1001.75,1001.75,1001.50,1001.50,17,110,127.00
05/13/2004,07:50,1001.75,1001.75,1001.25,1001.50,11,162,173.00
05/13/2004,07:51,1001.25,1001.50,1001.25,1001.50,59,8,67.00
05/13/2004,07:52,1001.50,1001.75,1001.00,1001.50,242,358,600.00
05/13/2004,07:53,1001.50,1001.75,1001.50,1001.50,3,14,17.00
05/13/2004,07:54,1001.50,1001.50,1001.25,1001.25,41,44,85.00
05/13/2004,07:55,1001.25,1001.75,1001.25,1001.50,105,67,172.00
05/13/2004,07:56,1001.50,1001.75,1001.50,1001.75,64,50,114.00
05/13/2004,07:57,1001.50,1001.75,1001.50,1001.75,35,1,36.00
05/13/2004,07:58,1001.75,1001.75,1001.50,1001.75,257,30,287.00
05/13/2004,07:59,1001.75,1001.75,1001.50,1001.75,34,12,46.00
05/13/2004,08:00,1001.75,1001.75,1001.00,1001.25,104,489,593.00
05/13/2004,08:01,1001.25,1001.25,1001.25,1001.25,106,0,106.00
05/13/2004,08:02,1001.25,1001.50,1001.25,1001.25,57,143,200.00
05/13/2004,08:03,1001.25,1001.25,1001.00,1001.25,4,15,19.00
05/13/2004,08:04,1001.00,1001.00,1000.75,1000.75,40,255,295.00
05/13/2004,08:05,1000.75,1000.75,1000.00,1000.25,103,805,908.00
05/13/2004,08:06,1000.25,1001.00,1000.25,1001.00,106,116,222.00
05/13/2004,08:07,1001.00,1001.00,1000.75,1000.75,5,226,231.00
05/13/2004,08:08,1000.75,1000.75,1000.50,1000.50,0,191,191.00
05/13/2004,08:09,1000.50,1000.50,1000.25,1000.25,55,8,63.00
05/13/2004,08:10,1000.50,1000.75,1000.25,1000.75,42,2,44.00
05/13/2004,08:11,1000.75,1000.75,1000.25,1000.25,3,108,111.00
05/13/2004,08:12,1000.25,1000.50,1000.25,1000.50,39,20,59.00
05/13/2004,08:13,1000.50,1000.75,1000.25,1000.50,49,124,173.00
05/13/2004,08:14,1000.50,1000.75,1000.25,1000.25,101,252,353.00
05/13/2004,08:15,1000.25,1000.50,1000.00,1000.50,130,197,327.00
05/13/2004,08:16,1000.50,1000.50,1000.25,1000.25,60,29,89.00
05/13/2004,08:17,1000.25,1000.25,1000.25,1000.25,0,118,118.00
05/13/2004,08:18,1000.50,1000.50,1000.25,1000.25,22,131,153.00
05/13/2004,08:19,1000.25,1000.50,1000.25,1000.25,7,52,59.00
05/13/2004,08:20,1000.50,1000.75,1000.50,1000.75,313,0,313.00
05/13/2004,08:21,1000.75,1000.75,1000.50,1000.75,207,2,209.00
05/13/2004,08:22,1000.50,1000.75,1000.50,1000.75,37,103,140.00
05/13/2004,08:23,1000.75,1000.75,1000.50,1000.75,148,3,151.00
05/13/2004,08:24,1000.50,1000.75,1000.25,1000.25,119,388,507.00
05/13/2004,08:25,1000.25,1000.75,1000.25,1000.50,213,86,299.00
05/13/2004,08:26,1000.50,1000.75,1000.50,1000.75,23,30,53.00
05/13/2004,08:27,1000.75,1000.75,1000.50,1000.75,31,36,67.00
05/13/2004,08:28,1000.50,1000.75,1000.25,1000.50,223,205,428.00
05/13/2004,08:29,1000.25,1000.75,1000.25,1000.50,47,26,73.00
05/13/2004,08:30,1000.25,1000.50,999.75,1000.00,477,972,1449.00
05/13/2004,08:31,1000.00,1000.75,999.50,1000.50,3523,1325,4848.00
05/13/2004,08:32,1000.50,1000.75,1000.25,1000.50,1130,859,1989.00
05/13/2004,08:33,1000.25,1001.00,1000.25,1001.00,1353,956,2309.00
05/13/2004,08:34,1001.00,1001.75,1000.75,1001.50,2673,702,3375.00
05/13/2004,08:35,1001.25,1002.25,1001.25,1002.25,1749,274,2023.00
05/13/2004,08:36,1002.25,1002.50,1002.00,1002.25,1967,2064,4031.00
05/13/2004,08:37,1002.25,1002.75,1002.00,1002.25,1939,2065,4004.00
05/13/2004,08:38,1002.00,1002.25,1001.25,1001.25,979,3149,4128.00
05/13/2004,08:39,1001.25,1001.50,1000.25,1001.25,1285,2176,3461.00
05/13/2004,08:40,1001.00,1001.50,1000.75,1001.25,1201,471,1672.00
05/13/2004,08:41,1001.25,1001.75,1001.25,1001.50,814,316,1130.00
05/13/2004,08:42,1001.75,1003.50,1001.50,1003.25,4185,1826,6011.00
05/13/2004,08:43,1003.25,1004.25,1003.00,1004.25,3243,1434,4677.00
05/13/2004,08:44,1004.00,1004.50,1004.00,1004.25,4702,2260,6962.00
05/13/2004,08:45,1004.25,1004.50,1003.25,1003.50,2654,4145,6799.00
05/13/2004,08:46,1003.25,1004.00,1003.25,1003.25,1486,1373,2859.00
05/13/2004,08:47,1003.25,1003.25,1002.75,1003.00,1352,1368,2720.00
05/13/2004,08:48,1003.00,1003.75,1003.00,1003.50,1583,868,2451.00
05/13/2004,08:49,1003.50,1003.75,1003.25,1003.50,450,542,992.00
05/13/2004,08:50,1003.75,1003.75,1002.75,1003.25,1100,1581,2681.00
05/13/2004,08:51,1003.25,1003.50,1002.00,1002.25,1111,2741,3852.00
05/13/2004,08:52,1002.25,1002.50,1001.25,1001.25,743,2283,3026.00
05/13/2004,08:53,1001.25,1001.75,1000.75,1000.75,1982,2707,4689.00
05/13/2004,08:54,1001.00,1001.25,999.75,999.75,1459,3716,5175.00
05/13/2004,08:55,999.75,1001.00,999.75,1001.00,2783,1756,4539.00
05/13/2004,08:56,1001.00,1001.50,1000.75,1001.00,1677,1463,3140.00
05/13/2004,08:57,1001.00,1001.25,1000.50,1000.50,386,1059,1445.00
05/13/2004,08:58,1000.75,1001.50,1000.50,1001.25,1159,1853,3012.00
05/13/2004,08:59,1001.25,1001.25,1000.25,1000.75,317,958,1275.00
05/13/2004,09:00,1000.50,1002.25,1000.50,1001.75,3051,706,3757.00
05/13/2004,09:01,1002.00,1002.00,1000.25,1000.50,1175,2977,4152.00
05/13/2004,09:02,1000.25,1000.75,999.75,1000.75,1866,2177,4043.00
05/13/2004,09:03,1000.75,1000.75,999.25,999.75,1323,3706,5029.00
05/13/2004,09:04,1000.00,1000.50,999.75,1000.00,1219,969,2188.00
05/13/2004,09:05,1000.00,1000.00,999.25,999.50,831,980,1811.00
05/13/2004,09:06,999.50,999.50,998.50,998.75,2362,5180,7542.00
05/13/2004,09:07,998.75,999.25,998.50,999.25,1685,955,2640.00
05/13/2004,09:08,999.25,999.25,998.75,999.25,722,1000,1722.00
05/13/2004,09:09,999.00,999.75,998.75,999.50,1868,1187,3055.00
05/13/2004,09:10,999.50,1000.25,999.00,1000.25,2775,1680,4455.00
05/13/2004,09:11,1000.25,1000.50,999.00,999.25,1616,4429,6045.00
05/13/2004,09:12,999.25,1000.75,998.75,1000.50,2200,1029,3229.00
05/13/2004,09:13,1000.50,1001.50,1000.00,1001.50,2671,795,3466.00
05/13/2004,09:14,1001.50,1002.25,1001.25,1001.75,1930,806,2736.00
05/13/2004,09:15,1002.00,1002.00,1001.50,1002.00,562,883,1445.00
05/13/2004,09:16,1002.00,1002.00,1000.50,1001.25,633,2138,2771.00
05/13/2004,09:17,1001.25,1001.25,1000.50,1000.75,161,857,1018.00
05/13/2004,09:18,1000.75,1001.25,1000.25,1001.25,531,710,1241.00
05/13/2004,09:19,1001.25,1001.75,1001.00,1001.50,1171,1032,2203.00
05/13/2004,09:20,1001.50,1002.50,1001.25,1002.00,2144,945,3089.00
05/13/2004,09:21,1002.25,1003.00,1001.75,1003.00,2166,1084,3250.00
05/13/2004,09:22,1002.75,1003.25,1002.25,1003.00,1824,1584,3408.00
05/13/2004,09:23,1003.25,1004.00,1003.00,1003.50,4472,1421,5893.00
05/13/2004,09:24,1003.75,1004.50,1003.50,1004.00,4420,1261,5681.00
05/13/2004,09:25,1004.00,1005.25,1004.00,1005.25,5048,2480,7528.00
05/13/2004,09:26,1005.00,1005.50,1004.75,1005.25,3346,2068,5414.00
05/13/2004,09:27,1005.25,1005.50,1005.00,1005.25,2223,1064,3287.00
05/13/2004,09:28,1005.50,1005.75,1004.75,1004.75,1602,2330,3932.00
05/13/2004,09:29,1004.75,1005.25,1004.75,1005.00,1384,1580,2964.00
05/13/2004,09:30,1005.00,1005.00,1003.75,1003.75,256,2996,3252.00
05/13/2004,09:31,1003.75,1004.00,1003.25,1003.50,1076,2425,3501.00
05/13/2004,09:32,1003.75,1004.25,1003.50,1004.00,1952,1010,2962.00
05/13/2004,09:33,1004.00,1004.25,1003.50,1003.75,640,1079,1719.00
05/13/2004,09:34,1003.75,1004.25,1003.00,1003.00,476,2403,2879.00
05/13/2004,09:35,1003.00,1003.25,1002.50,1002.50,900,2685,3585.00
05/13/2004,09:36,1002.75,1003.00,1002.25,1002.50,957,1111,2068.00
05/13/2004,09:37,1002.75,1003.00,1002.25,1003.00,933,797,1730.00
05/13/2004,09:38,1003.00,1003.00,1002.75,1002.75,669,46,715.00
05/13/2004,09:39,1002.75,1004.00,1002.75,1003.75,2451,567,3018.00
05/13/2004,09:40,1003.50,1003.50,1002.50,1002.75,1335,1871,3206.00
05/13/2004,09:41,1002.75,1003.00,1001.75,1002.25,768,1808,2576.00
05/13/2004,09:42,1002.00,1002.50,1001.75,1002.50,499,696,1195.00
05/13/2004,09:43,1002.25,1002.50,1001.75,1002.50,353,1101,1454.00
05/13/2004,09:44,1002.50,1003.25,1002.25,1003.00,1134,414,1548.00
05/13/2004,09:45,1003.00,1003.25,1002.25,1002.25,114,965,1079.00
05/13/2004,09:46,1002.25,1002.25,1001.75,1002.25,615,488,1103.00
05/13/2004,09:47,1002.25,1002.25,1001.25,1001.50,2163,2835,4998.00
05/13/2004,09:48,1001.50,1002.25,1001.00,1002.25,1313,866,2179.00
05/13/2004,09:49,1002.25,1003.00,1002.00,1003.00,1639,691,2330.00
05/13/2004,09:50,1003.00,1003.25,1002.50,1003.00,937,672,1609.00
05/13/2004,09:51,1003.00,1003.25,1002.75,1003.00,647,582,1229.00
05/13/2004,09:52,1002.75,1003.25,1002.50,1003.00,877,558,1435.00
05/13/2004,09:53,1003.00,1003.50,1002.75,1003.00,1946,1732,3678.00
05/13/2004,09:54,1003.00,1003.50,1002.50,1003.00,1069,893,1962.00
05/13/2004,09:55,1003.25,1003.50,1002.75,1003.00,549,872,1421.00
05/13/2004,09:56,1003.00,1004.00,1003.00,1004.00,1425,55,1480.00
05/13/2004,09:57,1004.00,1004.25,1003.50,1004.25,1449,1093,2542.00
05/13/2004,09:58,1004.00,1005.50,1004.00,1005.00,3848,460,4308.00
05/13/2004,09:59,1005.00,1005.75,1004.50,1005.50,2823,1755,4578.00
05/13/2004,10:00,1005.50,1006.00,1005.25,1005.50,2175,756,2931.00
05/13/2004,10:01,1005.75,1005.75,1005.00,1005.00,1269,1267,2536.00
05/13/2004,10:02,1005.00,1005.25,1004.50,1004.75,190,1076,1266.00
05/13/2004,10:03,1004.75,1004.75,1003.75,1004.00,253,2338,2591.00
05/13/2004,10:04,1003.75,1004.75,1003.50,1004.50,1415,974,2389.00
05/13/2004,10:05,1004.75,1004.75,1004.00,1004.25,576,703,1279.00
05/13/2004,10:06,1004.25,1004.75,1004.25,1004.75,309,280,589.00
05/13/2004,10:07,1004.50,1005.00,1004.50,1004.75,569,399,968.00
05/13/2004,10:08,1005.00,1005.25,1004.50,1005.25,636,411,1047.00
05/13/2004,10:09,1005.25,1005.75,1005.00,1005.75,1934,861,2795.00
05/13/2004,10:10,1005.50,1006.25,1005.00,1005.75,3206,1755,4961.00
05/13/2004,10:11,1005.75,1006.00,1005.25,1005.50,564,869,1433.00
05/13/2004,10:12,1005.25,1005.75,1004.75,1004.75,1875,3400,5275.00
05/13/2004,10:13,1004.75,1005.00,1004.25,1004.25,392,1264,1656.00
05/13/2004,10:14,1004.50,1004.50,1003.50,1004.00,356,1264,1620.00
05/13/2004,10:15,1003.75,1005.25,1003.75,1004.25,2239,1229,3468.00
05/13/2004,10:16,1004.25,1005.00,1004.00,1005.00,2150,609,2759.00
05/13/2004,10:17,1005.00,1005.25,1004.75,1005.00,501,625,1126.00
05/13/2004,10:18,1004.75,1005.00,1004.25,1004.50,189,555,744.00
05/13/2004,10:19,1004.50,1004.75,1004.00,1004.00,166,576,742.00
05/13/2004,10:20,1004.00,1004.75,1004.00,1004.50,115,221,336.00
05/13/2004,10:21,1004.75,1005.50,1004.50,1005.50,802,193,995.00
05/13/2004,10:22,1005.50,1005.75,1004.75,1005.00,317,517,834.00
05/13/2004,10:23,1004.75,1005.00,1004.50,1005.00,350,212,562.00
05/13/2004,10:24,1005.00,1005.75,1005.00,1005.25,455,246,701.00
05/13/2004,10:25,1005.25,1006.25,1005.25,1006.00,1464,243,1707.00
05/13/2004,10:26,1006.00,1006.50,1005.50,1005.50,1518,1582,3100.00
05/13/2004,10:27,1005.75,1005.75,1005.00,1005.25,452,710,1162.00
05/13/2004,10:28,1005.00,1005.25,1004.75,1004.75,278,1209,1487.00
05/13/2004,10:29,1005.00,1005.00,1004.50,1004.50,155,936,1091.00
05/13/2004,10:30,1004.50,1005.00,1004.25,1004.50,476,848,1324.00
05/13/2004,10:31,1004.75,1005.00,1004.50,1004.75,287,291,578.00
05/13/2004,10:32,1004.75,1005.25,1004.25,1005.25,613,372,985.00
05/13/2004,10:33,1005.25,1005.25,1004.00,1004.00,605,1133,1738.00
05/13/2004,10:34,1004.00,1005.00,1004.00,1004.75,621,158,779.00
05/13/2004,10:35,1004.75,1004.75,1004.50,1004.50,110,737,847.00
05/13/2004,10:36,1004.75,1005.50,1004.50,1005.25,1288,309,1597.00
05/13/2004,10:37,1005.25,1005.50,1005.00,1005.50,980,615,1595.00
05/13/2004,10:38,1005.75,1006.00,1005.50,1005.75,790,342,1132.00
05/13/2004,10:39,1005.75,1006.50,1005.25,1006.50,2049,701,2750.00
05/13/2004,10:40,1006.25,1006.75,1006.00,1006.50,1854,1774,3628.00
05/13/2004,10:41,1006.75,1007.00,1006.00,1006.00,1386,1996,3382.00
05/13/2004,10:42,1006.00,1007.00,1006.00,1006.75,1590,159,1749.00
05/13/2004,10:43,1007.00,1007.00,1006.50,1007.00,977,613,1590.00
05/13/2004,10:44,1007.00,1007.25,1006.50,1007.25,2025,800,2825.00
05/13/2004,10:45,1007.25,1008.00,1007.00,1007.75,3631,983,4614.00
05/13/2004,10:46,1008.00,1009.00,1007.50,1009.00,4732,1588,6320.00
05/13/2004,10:47,1008.75,1010.00,1008.50,1009.50,5687,2092,7779.00
05/13/2004,10:48,1009.75,1009.75,1009.25,1009.75,1992,1142,3134.00
05/13/2004,10:49,1009.75,1010.00,1009.00,1009.00,1199,2384,3583.00
05/13/2004,10:50,1009.00,1009.25,1009.00,1009.00,225,1079,1304.00
05/13/2004,10:51,1009.00,1009.25,1008.75,1008.75,401,996,1397.00
05/13/2004,10:52,1008.75,1009.00,1008.75,1009.00,102,573,675.00
05/13/2004,10:53,1008.75,1009.25,1008.75,1009.00,476,885,1361.00
05/13/2004,10:54,1009.25,1009.75,1009.00,1009.50,1902,662,2564.00
05/13/2004,10:55,1009.50,1010.25,1009.50,1010.00,1472,691,2163.00
05/13/2004,10:56,1009.75,1010.00,1009.50,1009.75,339,581,920.00
05/13/2004,10:57,1009.75,1010.25,1009.25,1009.25,633,714,1347.00
05/13/2004,10:58,1009.25,1009.50,1008.50,1008.75,70,1328,1398.00
05/13/2004,10:59,1008.75,1009.25,1008.50,1009.25,987,139,1126.00
05/13/2004,11:00,1009.25,1009.50,1009.00,1009.00,506,349,855.00
05/13/2004,11:01,1009.00,1009.75,1008.75,1009.75,1121,335,1456.00
05/13/2004,11:02,1009.50,1010.00,1009.50,1010.00,592,141,733.00
05/13/2004,11:03,1010.00,1010.00,1008.75,1008.75,440,1062,1502.00
05/13/2004,11:04,1008.75,1009.00,1008.25,1008.50,814,1378,2192.00
05/13/2004,11:05,1008.25,1009.00,1008.00,1008.75,928,676,1604.00
05/13/2004,11:06,1008.50,1008.75,1008.25,1008.50,389,800,1189.00
05/13/2004,11:07,1008.25,1008.50,1008.00,1008.50,260,666,926.00
05/13/2004,11:08,1008.50,1008.75,1008.25,1008.50,452,233,685.00
05/13/2004,11:09,1008.50,1008.50,1008.00,1008.25,328,443,771.00
05/13/2004,11:10,1008.50,1008.50,1008.00,1008.00,284,818,1102.00
05/13/2004,11:11,1008.00,1008.25,1007.75,1008.00,389,422,811.00
05/13/2004,11:12,1008.00,1008.25,1007.75,1008.00,299,349,648.00
05/13/2004,11:13,1008.00,1008.00,1007.00,1007.00,470,1721,2191.00
05/13/2004,11:14,1007.00,1007.25,1006.75,1007.00,1114,1466,2580.00
05/13/2004,11:15,1007.00,1007.25,1006.50,1007.00,501,1879,2380.00
05/13/2004,11:16,1007.00,1007.50,1006.75,1007.25,1030,579,1609.00
05/13/2004,11:17,1007.25,1007.50,1007.00,1007.50,341,383,724.00
05/13/2004,11:18,1007.25,1007.50,1006.75,1006.75,279,703,982.00
05/13/2004,11:19,1006.75,1007.25,1006.75,1007.00,173,40,213.00
05/13/2004,11:20,1007.00,1007.00,1006.75,1007.00,512,134,646.00
05/13/2004,11:21,1007.00,1007.25,1006.75,1007.25,280,170,450.00
05/13/2004,11:22,1007.25,1007.75,1007.25,1007.50,727,49,776.00
05/13/2004,11:23,1007.50,1007.75,1006.75,1007.00,288,590,878.00
05/13/2004,11:24,1007.00,1007.25,1006.50,1006.50,294,555,849.00
05/13/2004,11:25,1006.75,1007.25,1006.50,1006.50,389,912,1301.00
05/13/2004,11:26,1006.50,1006.50,1006.00,1006.00,152,1648,1800.00
05/13/2004,11:27,1006.00,1006.25,1005.75,1006.00,504,538,1042.00
05/13/2004,11:28,1006.00,1006.25,1005.25,1005.25,409,1313,1722.00
05/13/2004,11:29,1005.50,1005.75,1005.25,1005.75,383,350,733.00
05/13/2004,11:30,1005.75,1006.00,1005.75,1006.00,552,187,739.00
05/13/2004,11:31,1005.75,1006.00,1005.50,1006.00,229,890,1119.00
05/13/2004,11:32,1006.00,1006.00,1005.50,1005.75,178,426,604.00
05/13/2004,11:33,1005.75,1006.00,1005.50,1005.75,277,261,538.00
05/13/2004,11:34,1005.75,1006.00,1005.50,1005.75,175,273,448.00
05/13/2004,11:35,1005.75,1006.25,1005.75,1006.00,797,318,1115.00
05/13/2004,11:36,1006.00,1006.25,1005.75,1006.00,172,324,496.00
05/13/2004,11:37,1006.00,1006.25,1005.75,1006.00,210,127,337.00
05/13/2004,11:38,1006.00,1006.75,1006.00,1006.75,662,65,727.00
05/13/2004,11:39,1006.75,1007.25,1006.50,1007.00,801,217,1018.00
05/13/2004,11:40,1007.00,1007.00,1006.50,1006.50,73,340,413.00
05/13/2004,11:41,1006.75,1006.75,1006.25,1006.25,162,220,382.00
05/13/2004,11:42,1006.25,1006.50,1006.25,1006.25,1,412,413.00
05/13/2004,11:43,1006.25,1006.25,1005.75,1006.00,367,536,903.00
05/13/2004,11:44,1005.75,1006.00,1005.75,1006.00,49,389,438.00
05/13/2004,11:45,1006.00,1006.00,1005.75,1005.75,173,97,270.00
05/13/2004,11:46,1006.00,1006.00,1005.50,1005.75,170,727,897.00
05/13/2004,11:47,1005.50,1005.75,1005.50,1005.75,362,76,438.00
05/13/2004,11:48,1005.75,1006.25,1005.50,1005.50,488,626,1114.00
05/13/2004,11:49,1005.50,1005.50,1005.25,1005.25,306,232,538.00
05/13/2004,11:50,1005.50,1005.50,1004.75,1005.00,586,2280,2866.00
05/13/2004,11:51,1005.00,1005.25,1004.50,1004.50,147,1105,1252.00
05/13/2004,11:52,1004.50,1004.75,1004.50,1004.75,70,115,185.00
05/13/2004,11:53,1004.75,1004.75,1003.75,1004.00,181,2230,2411.00
05/13/2004,11:54,1004.25,1004.25,1003.25,1003.25,273,1976,2249.00
05/13/2004,11:55,1003.25,1004.00,1003.25,1004.00,928,429,1357.00
05/13/2004,11:56,1003.75,1004.00,1003.75,1004.00,65,374,439.00
05/13/2004,11:57,1004.00,1004.25,1003.75,1004.25,569,122,691.00
05/13/2004,11:58,1004.00,1004.25,1003.50,1004.00,1158,571,1729.00
05/13/2004,11:59,1004.25,1004.50,1004.00,1004.25,291,281,572.00
05/13/2004,12:00,1004.00,1004.25,1004.00,1004.00,86,148,234.00
05/13/2004,12:01,1004.00,1004.50,1003.75,1004.25,814,657,1471.00
05/13/2004,12:02,1004.25,1005.00,1004.25,1005.00,707,35,742.00
05/13/2004,12:03,1005.00,1005.50,1005.00,1005.50,862,343,1205.00
05/13/2004,12:04,1005.50,1005.75,1005.25,1005.25,653,450,1103.00
05/13/2004,12:05,1005.25,1005.50,1004.25,1004.50,187,1075,1262.00
05/13/2004,12:06,1004.25,1005.25,1004.25,1005.00,465,361,826.00
05/13/2004,12:07,1005.00,1005.25,1004.75,1004.75,176,169,345.00
05/13/2004,12:08,1004.75,1005.25,1004.75,1005.00,83,150,233.00
05/13/2004,12:09,1005.00,1005.00,1004.50,1005.00,164,202,366.00
05/13/2004,12:10,1005.00,1005.50,1004.75,1005.25,365,7,372.00
05/13/2004,12:11,1005.50,1005.50,1005.00,1005.25,228,312,540.00
05/13/2004,12:12,1005.25,1006.00,1005.25,1005.75,677,154,831.00
05/13/2004,12:13,1005.75,1005.75,1005.25,1005.75,300,215,515.00
05/13/2004,12:14,1005.50,1006.00,1005.50,1005.75,240,264,504.00
05/13/2004,12:15,1005.50,1005.75,1005.00,1005.50,318,371,689.00
05/13/2004,12:16,1005.50,1005.75,1005.00,1005.00,266,362,628.00
05/13/2004,12:17,1005.25,1005.25,1004.75,1005.00,217,524,741.00
05/13/2004,12:18,1005.00,1005.00,1004.75,1004.75,29,67,96.00
05/13/2004,12:19,1005.00,1005.00,1004.75,1005.00,53,69,122.00
05/13/2004,12:20,1005.00,1005.50,1005.00,1005.50,644,65,709.00
05/13/2004,12:21,1005.50,1005.50,1005.00,1005.25,122,180,302.00
05/13/2004,12:22,1005.25,1005.50,1004.75,1004.75,156,399,555.00
05/13/2004,12:23,1004.75,1005.00,1004.50,1004.50,51,485,536.00
05/13/2004,12:24,1004.50,1004.75,1004.25,1004.25,171,349,520.00
05/13/2004,12:25,1004.50,1004.75,1004.25,1004.75,440,74,514.00
05/13/2004,12:26,1004.75,1005.00,1004.50,1004.75,222,36,258.00
05/13/2004,12:27,1005.00,1005.25,1005.00,1005.25,146,15,161.00
05/13/2004,12:28,1005.00,1005.25,1005.00,1005.00,15,80,95.00
05/13/2004,12:29,1005.00,1005.00,1004.50,1004.50,84,390,474.00
05/13/2004,12:30,1004.50,1004.75,1004.25,1004.25,400,306,706.00
05/13/2004,12:31,1004.25,1004.25,1004.00,1004.00,56,1061,1117.00
05/13/2004,12:32,1004.25,1004.50,1004.00,1004.50,231,158,389.00
05/13/2004,12:33,1004.25,1004.50,1003.75,1004.00,238,382,620.00
05/13/2004,12:34,1004.25,1004.25,1003.50,1003.75,281,1253,1534.00
05/13/2004,12:35,1003.75,1004.25,1003.50,1003.75,342,242,584.00
05/13/2004,12:36,1004.00,1004.00,1003.50,1003.75,308,377,685.00
05/13/2004,12:37,1003.75,1004.00,1003.25,1003.50,190,965,1155.00
05/13/2004,12:38,1003.25,1003.50,1002.50,1002.75,411,2044,2455.00
05/13/2004,12:39,1003.00,1003.25,1002.50,1003.00,469,672,1141.00
05/13/2004,12:40,1003.00,1003.00,1001.50,1001.50,534,2850,3384.00
05/13/2004,12:41,1001.75,1001.75,1001.25,1001.25,445,1486,1931.00
05/13/2004,12:42,1001.25,1001.75,1001.00,1001.75,930,553,1483.00
05/13/2004,12:43,1001.75,1002.50,1001.75,1002.25,752,673,1425.00
05/13/2004,12:44,1002.25,1002.75,1002.25,1002.25,491,346,837.00
05/13/2004,12:45,1002.25,1002.75,1002.25,1002.50,404,464,868.00
05/13/2004,12:46,1002.50,1002.50,1002.25,1002.50,59,522,581.00
05/13/2004,12:47,1002.25,1002.75,1002.25,1002.25,392,196,588.00
05/13/2004,12:48,1002.50,1002.50,1002.25,1002.50,455,128,583.00
05/13/2004,12:49,1002.50,1002.75,1002.00,1002.25,690,602,1292.00
05/13/2004,12:50,1002.25,1002.50,1002.00,1002.00,143,329,472.00
05/13/2004,12:51,1002.00,1002.25,1001.75,1001.75,64,1101,1165.00
05/13/2004,12:52,1001.75,1002.00,1001.50,1001.75,297,312,609.00
05/13/2004,12:53,1001.75,1002.00,1001.75,1002.00,78,130,208.00
05/13/2004,12:54,1002.00,1002.25,1001.75,1002.25,402,30,432.00
05/13/2004,12:55,1002.25,1002.75,1002.00,1002.75,1237,47,1284.00
05/13/2004,12:56,1002.50,1002.75,1002.00,1002.50,302,482,784.00
05/13/2004,12:57,1002.50,1002.75,1002.00,1002.25,264,380,644.00
05/13/2004,12:58,1002.25,1002.50,1002.00,1002.50,487,30,517.00
05/13/2004,12:59,1002.25,1002.50,1002.00,1002.25,186,164,350.00
05/13/2004,13:00,1002.25,1002.75,1002.25,1002.75,482,35,517.00
05/13/2004,13:01,1002.50,1002.75,1002.50,1002.75,878,73,951.00
05/13/2004,13:02,1002.75,1003.00,1002.50,1003.00,1482,15,1497.00
05/13/2004,13:03,1003.00,1003.25,1002.50,1002.75,509,669,1178.00
05/13/2004,13:04,1002.50,1002.75,1002.00,1002.25,321,1023,1344.00
05/13/2004,13:05,1002.25,1002.50,1002.25,1002.25,67,64,131.00
05/13/2004,13:06,1002.25,1002.50,1001.50,1001.75,773,1501,2274.00
05/13/2004,13:07,1001.75,1002.25,1001.75,1002.25,622,42,664.00
05/13/2004,13:08,1002.25,1002.25,1001.75,1001.75,109,447,556.00
05/13/2004,13:09,1001.75,1002.25,1001.75,1002.25,510,159,669.00
05/13/2004,13:10,1002.25,1002.25,1000.75,1001.00,270,2709,2979.00
05/13/2004,13:11,1000.75,1001.00,998.75,999.50,2593,8204,10797.00
05/13/2004,13:12,999.50,999.75,999.25,999.50,1697,986,2683.00
05/13/2004,13:13,999.50,1000.00,999.25,1000.00,881,528,1409.00
05/13/2004,13:14,1000.00,1000.50,999.50,1000.50,2084,681,2765.00
05/13/2004,13:15,1000.50,1001.50,1000.25,1001.00,3572,1306,4878.00
05/13/2004,13:16,1001.25,1001.50,1001.00,1001.25,963,581,1544.00
05/13/2004,13:17,1001.00,1001.25,1000.25,1000.50,997,1446,2443.00
05/13/2004,13:18,1000.75,1000.75,1000.25,1000.50,213,283,496.00
05/13/2004,13:19,1000.75,1001.75,1000.50,1001.75,1865,347,2212.00
05/13/2004,13:20,1001.75,1001.75,1000.50,1000.50,661,1173,1834.00
05/13/2004,13:21,1000.50,1001.00,1000.50,1000.50,494,656,1150.00
05/13/2004,13:22,1000.75,1001.00,1000.00,1000.50,663,1460,2123.00
05/13/2004,13:23,1000.50,1000.75,1000.25,1000.50,181,241,422.00
05/13/2004,13:24,1000.75,1001.00,1000.50,1000.50,267,702,969.00
05/13/2004,13:25,1000.50,1000.50,1000.00,1000.25,92,901,993.00
05/13/2004,13:26,1000.25,1000.50,999.25,1000.00,1841,1960,3801.00
05/13/2004,13:27,1000.00,1000.25,999.50,1000.00,522,570,1092.00
05/13/2004,13:28,1000.00,1001.75,1000.00,1001.50,2410,443,2853.00
05/13/2004,13:29,1001.50,1002.50,1001.25,1001.75,2485,1187,3672.00
05/13/2004,13:30,1001.75,1002.00,1001.00,1001.25,742,1091,1833.00
05/13/2004,13:31,1001.25,1002.00,1001.00,1001.75,880,748,1628.00
05/13/2004,13:32,1001.75,1002.75,1001.75,1002.25,1306,1413,2719.00
05/13/2004,13:33,1002.25,1002.75,1002.00,1002.50,1173,449,1622.00
05/13/2004,13:34,1002.50,1003.00,1002.50,1002.75,1389,843,2232.00
05/13/2004,13:35,1002.75,1003.75,1002.50,1002.75,2438,1636,4074.00
05/13/2004,13:36,1003.00,1003.00,1002.00,1002.25,255,1277,1532.00
05/13/2004,13:37,1002.25,1002.25,1001.25,1001.25,523,2354,2877.00
05/13/2004,13:38,1001.50,1003.00,1001.25,1002.25,1699,628,2327.00
05/13/2004,13:39,1002.50,1002.50,1001.00,1001.00,378,2261,2639.00
05/13/2004,13:40,1001.00,1002.00,1000.75,1001.75,1670,1288,2958.00
05/13/2004,13:41,1001.75,1002.50,1001.75,1002.00,589,873,1462.00
05/13/2004,13:42,1002.00,1002.00,1001.25,1001.75,417,520,937.00
05/13/2004,13:43,1001.75,1001.75,1001.25,1001.50,399,189,588.00
05/13/2004,13:44,1001.50,1002.50,1001.50,1001.75,589,804,1393.00
05/13/2004,13:45,1001.75,1001.75,1000.50,1000.75,544,2720,3264.00
05/13/2004,13:46,1000.75,1001.00,1000.00,1000.00,687,1134,1821.00
05/13/2004,13:47,1000.25,1001.50,1000.00,1001.00,1617,1486,3103.00
05/13/2004,13:48,1001.25,1001.25,1000.50,1000.75,464,798,1262.00
05/13/2004,13:49,1000.75,1001.50,1000.25,1001.50,1305,777,2082.00
05/13/2004,13:50,1001.50,1002.50,1001.25,1002.00,2080,1336,3416.00
05/13/2004,13:51,1002.00,1002.25,1001.50,1002.25,826,684,1510.00
05/13/2004,13:52,1002.25,1002.75,1001.50,1001.75,525,739,1264.00
05/13/2004,13:53,1002.00,1002.25,1001.50,1001.75,351,386,737.00
05/13/2004,13:54,1001.50,1001.75,1001.00,1001.25,766,885,1651.00
05/13/2004,13:55,1001.50,1001.75,1001.25,1001.50,132,152,284.00
05/13/2004,13:56,1001.25,1001.50,1000.75,1000.75,138,577,715.00
05/13/2004,13:57,1000.75,1001.50,1000.50,1001.25,622,589,1211.00
05/13/2004,13:58,1001.25,1001.75,1001.00,1001.50,327,519,846.00
05/13/2004,13:59,1001.50,1002.00,1001.00,1001.00,349,674,1023.00
05/13/2004,14:00,1001.00,1001.50,1000.75,1001.00,231,694,925.00
05/13/2004,14:01,1001.00,1001.75,1000.75,1001.50,666,165,831.00
05/13/2004,14:02,1001.50,1002.75,1001.25,1001.75,2333,1448,3781.00
05/13/2004,14:03,1002.00,1002.25,1001.50,1001.50,148,618,766.00
05/13/2004,14:04,1001.75,1002.00,1001.50,1001.75,172,167,339.00
05/13/2004,14:05,1001.75,1002.25,1001.50,1002.00,864,490,1354.00
05/13/2004,14:06,1002.25,1002.75,1002.00,1002.75,888,201,1089.00
05/13/2004,14:07,1002.50,1003.25,1002.00,1002.25,2329,1382,3711.00
05/13/2004,14:08,1002.25,1002.50,1001.50,1002.00,227,1165,1392.00
05/13/2004,14:09,1001.75,1002.00,1001.50,1001.75,132,310,442.00
05/13/2004,14:10,1001.75,1002.00,1001.50,1001.75,127,259,386.00
05/13/2004,14:11,1001.75,1002.00,1001.25,1001.75,881,612,1493.00
05/13/2004,14:12,1001.75,1003.00,1001.75,1002.50,1768,784,2552.00
05/13/2004,14:13,1002.50,1003.25,1002.25,1002.50,1102,893,1995.00
05/13/2004,14:14,1002.50,1002.75,1002.00,1002.75,783,442,1225.00
05/13/2004,14:15,1002.75,1002.75,1002.25,1002.25,160,312,472.00
05/13/2004,14:16,1002.25,1002.75,1002.00,1002.25,205,374,579.00
05/13/2004,14:17,1002.25,1002.25,1001.75,1002.25,286,203,489.00
05/13/2004,14:18,1002.25,1003.25,1002.25,1002.50,1204,299,1503.00
05/13/2004,14:19,1002.50,1005.25,1002.50,1004.50,6264,1598,7862.00
05/13/2004,14:20,1004.50,1005.50,1004.25,1005.25,2911,1395,4306.00
05/13/2004,14:21,1005.50,1006.00,1005.00,1005.50,2989,2221,5210.00
05/13/2004,14:22,1005.75,1005.75,1004.25,1004.75,1030,3565,4595.00
05/13/2004,14:23,1004.75,1004.75,1004.00,1004.25,844,1097,1941.00
05/13/2004,14:24,1004.25,1004.50,1004.00,1004.25,388,498,886.00
05/13/2004,14:25,1004.25,1004.75,1003.25,1004.00,2317,3230,5547.00
05/13/2004,14:26,1004.00,1004.25,1004.00,1004.25,228,329,557.00
05/13/2004,14:27,1004.00,1004.75,1004.00,1004.25,724,337,1061.00
05/13/2004,14:28,1004.25,1004.75,1004.25,1004.25,163,470,633.00
05/13/2004,14:29,1004.50,1004.50,1003.50,1003.50,759,1363,2122.00
05/13/2004,14:30,1003.50,1004.50,1003.50,1004.25,1262,1036,2298.00
05/13/2004,14:31,1004.25,1004.50,1003.50,1004.00,390,899,1289.00
05/13/2004,14:32,1003.75,1003.75,1003.25,1003.25,231,607,838.00
05/13/2004,14:33,1003.25,1003.50,1001.75,1001.75,1464,4638,6102.00
05/13/2004,14:34,1002.00,1002.50,1001.75,1002.25,1171,906,2077.00
05/13/2004,14:35,1002.25,1002.50,1001.50,1001.75,516,1413,1929.00
05/13/2004,14:36,1001.75,1002.50,1001.50,1002.50,1459,375,1834.00
05/13/2004,14:37,1002.25,1002.50,1002.00,1002.50,228,338,566.00
05/13/2004,14:38,1002.50,1003.25,1002.50,1002.75,2580,883,3463.00
05/13/2004,14:39,1003.00,1003.00,1002.25,1002.50,613,1030,1643.00
05/13/2004,14:40,1002.50,1003.25,1002.50,1003.00,953,333,1286.00
05/13/2004,14:41,1003.00,1003.75,1002.50,1003.75,2506,1370,3876.00
05/13/2004,14:42,1003.75,1004.00,1003.50,1003.75,2193,1544,3737.00
05/13/2004,14:43,1003.75,1004.00,1003.25,1003.50,350,505,855.00
05/13/2004,14:44,1003.25,1003.75,1003.00,1003.25,586,959,1545.00
05/13/2004,14:45,1003.25,1003.50,1002.75,1003.00,549,1031,1580.00
05/13/2004,14:46,1003.25,1003.25,1002.50,1003.25,808,903,1711.00
05/13/2004,14:47,1003.25,1003.50,1003.00,1003.25,489,386,875.00
05/13/2004,14:48,1003.25,1003.75,1003.00,1003.25,472,314,786.00
05/13/2004,14:49,1003.50,1004.25,1003.25,1003.75,1855,1297,3152.00
05/13/2004,14:50,1003.75,1004.50,1003.75,1004.50,2298,402,2700.00
05/13/2004,14:51,1004.50,1005.75,1004.25,1005.25,5933,2144,8077.00
05/13/2004,14:52,1005.25,1006.25,1005.25,1006.00,4401,1618,6019.00
05/13/2004,14:53,1006.00,1006.25,1004.25,1004.25,674,3978,4652.00
05/13/2004,14:54,1004.25,1004.50,1003.75,1004.25,951,1415,2366.00
05/13/2004,14:55,1004.25,1004.50,1003.75,1003.75,631,1528,2159.00
05/13/2004,14:56,1004.00,1004.00,1003.50,1003.75,1165,1540,2705.00
05/13/2004,14:57,1003.75,1004.00,1003.25,1003.50,1081,2300,3381.00
05/13/2004,14:58,1003.75,1003.75,1003.25,1003.50,211,933,1144.00
05/13/2004,14:59,1003.75,1003.75,1003.00,1003.00,463,956,1419.00
05/13/2004,15:00,1003.25,1004.00,1003.00,1003.75,3218,2087,5305.00
05/13/2004,15:01,1003.75,1005.25,1003.50,1005.00,5012,3046,8058.00
05/13/2004,15:02,1004.75,1005.00,1003.50,1004.00,1399,2322,3721.00
05/13/2004,15:03,1004.00,1004.00,1002.50,1003.25,960,2572,3532.00
05/13/2004,15:04,1003.25,1003.75,1003.00,1003.00,1305,629,1934.00
05/13/2004,15:05,1003.25,1003.50,1003.00,1003.00,603,733,1336.00
05/13/2004,15:06,1003.00,1003.00,1001.75,1002.25,1090,3317,4407.00
05/13/2004,15:07,1002.25,1002.75,1002.00,1002.25,1315,874,2189.00
05/13/2004,15:08,1002.25,1002.25,1001.75,1002.00,278,401,679.00
05/13/2004,15:09,1002.00,1002.00,1001.50,1001.50,344,1069,1413.00
05/13/2004,15:10,1001.50,1002.00,1000.75,1001.50,1081,1904,2985.00
05/13/2004,15:11,1001.75,1001.75,1001.25,1001.75,466,586,1052.00
05/13/2004,15:12,1001.75,1002.00,1001.25,1001.50,771,856,1627.00
05/13/2004,15:13,1001.50,1002.00,1001.00,1002.00,1337,1224,2561.00
05/13/2004,15:14,1001.75,1002.25,1001.75,1002.00,954,661,1615.00
05/13/2004,15:15,1002.00,1002.00,1001.00,1001.75,1465,2080,3545.00
05/13/2004,15:16,1001.75,1002.00,1001.75,1001.75,12,38,50.00
05/13/2004,15:31,1001.25,1001.50,1001.00,1001.25,47,206,253.00
05/13/2004,15:32,1001.50,1001.75,1001.50,1001.50,90,3,93.00
05/13/2004,15:33,1001.50,1001.50,1001.50,1001.50,0,61,61.00
05/13/2004,15:34,1001.25,1001.50,1001.25,1001.25,17,11,28.00
05/13/2004,15:35,1001.50,1001.50,1001.50,1001.50,43,0,43.00
05/13/2004,15:36,1001.25,1001.50,1001.25,1001.50,1,2,3.00
05/13/2004,15:37,1001.50,1001.50,1001.25,1001.25,7,3,10.00
05/13/2004,15:38,1001.25,1001.25,1001.25,1001.25,0,15,15.00
05/13/2004,15:39,1001.25,1001.25,1001.25,1001.25,0,35,35.00
05/13/2004,15:40,1001.00,1001.00,1001.00,1001.00,0,4,4.00
05/13/2004,15:41,1001.00,1001.00,1000.75,1001.00,31,90,121.00
05/13/2004,15:42,1001.00,1001.00,1001.00,1001.00,2,0,2.00
05/13/2004,15:43,1001.00,1001.25,1001.00,1001.25,36,0,36.00
05/13/2004,15:45,1001.00,1001.25,1000.75,1001.00,22,310,332.00
05/13/2004,15:46,1001.00,1001.00,1000.75,1001.00,42,6,48.00
05/13/2004,15:47,1001.00,1001.00,1001.00,1001.00,40,0,40.00
05/13/2004,15:48,1000.75,1001.25,1000.75,1001.25,8,1,9.00
05/13/2004,15:49,1001.25,1001.25,1001.25,1001.25,3,0,3.00
05/13/2004,15:50,1001.25,1001.25,1001.25,1001.25,3,0,3.00
05/13/2004,15:51,1001.25,1001.25,1001.25,1001.25,10,0,10.00
05/13/2004,15:52,1001.25,1001.25,1001.25,1001.25,100,0,100.00
05/13/2004,15:53,1001.25,1001.50,1001.25,1001.25,3,1,4.00
05/13/2004,15:54,1001.50,1001.50,1001.25,1001.25,164,81,245.00
05/13/2004,15:55,1001.50,1001.50,1001.25,1001.50,90,8,98.00
05/13/2004,15:56,1001.50,1001.75,1001.50,1001.75,44,0,44.00
05/13/2004,15:57,1001.75,1002.25,1001.75,1002.25,153,0,153.00
05/13/2004,15:58,1002.00,1002.00,1002.00,1002.00,0,1,1.00
05/13/2004,16:00,1002.25,1002.50,1002.25,1002.50,172,0,172.00
05/13/2004,17:01,1002.25,1002.25,1002.25,1002.25,0,21,21.00
05/13/2004,17:02,1002.00,1002.00,1002.00,1002.00,0,1,1.00
05/13/2004,17:03,1002.00,1002.00,1002.00,1002.00,0,10,10.00
05/13/2004,17:04,1002.25,1002.25,1002.25,1002.25,41,0,41.00
05/13/2004,17:05,1002.25,1002.50,1002.25,1002.50,49,0,49.00
05/13/2004,17:06,1002.50,1002.50,1002.50,1002.50,102,0,102.00
05/13/2004,17:09,1002.50,1002.50,1002.50,1002.50,2,0,2.00
05/13/2004,17:11,1002.50,1002.50,1002.25,1002.25,4,1,5.00
05/13/2004,17:14,1002.75,1002.75,1002.75,1002.75,20,0,20.00
05/13/2004,17:16,1002.50,1002.75,1002.50,1002.50,1,10,11.00
05/13/2004,17:18,1002.50,1002.50,1002.50,1002.50,0,2,2.00
05/13/2004,17:19,1002.50,1002.50,1002.50,1002.50,0,1,1.00
05/13/2004,17:28,1002.50,1002.50,1002.50,1002.50,0,1,1.00
05/13/2004,17:32,1002.50,1002.50,1002.50,1002.50,0,35,35.00
05/13/2004,17:35,1002.25,1002.25,1002.25,1002.25,0,56,56.00
05/13/2004,17:36,1002.00,1002.25,1002.00,1002.25,2,50,52.00
05/13/2004,17:37,1002.25,1002.50,1002.25,1002.50,11,0,11.00
05/13/2004,17:38,1002.25,1002.25,1002.25,1002.25,0,1,1.00
05/13/2004,17:40,1002.25,1002.25,1002.25,1002.25,0,1,1.00
05/13/2004,17:41,1002.25,1002.25,1002.25,1002.25,0,2,2.00
05/13/2004,17:43,1002.25,1002.25,1002.25,1002.25,0,1,1.00
05/13/2004,17:44,1002.25,1002.50,1002.25,1002.25,2,4,6.00
05/13/2004,17:46,1002.25,1002.25,1002.25,1002.25,0,4,4.00
05/13/2004,17:48,1002.00,1002.00,1002.00,1002.00,0,1,1.00
05/13/2004,17:49,1002.25,1002.25,1002.25,1002.25,9,0,9.00
05/13/2004,17:50,1002.25,1002.25,1002.25,1002.25,4,0,4.00
05/13/2004,17:51,1002.25,1002.25,1002.25,1002.25,3,0,3.00
05/13/2004,17:52,1002.25,1002.25,1002.25,1002.25,1,0,1.00
05/13/2004,17:53,1002.25,1002.25,1002.25,1002.25,10,0,10.00
05/13/2004,17:54,1002.25,1002.25,1002.25,1002.25,2,0,2.00
05/13/2004,17:55,1002.25,1002.25,1002.25,1002.25,1,0,1.00
05/13/2004,17:56,1002.25,1002.25,1002.25,1002.25,10,0,10.00
05/13/2004,17:58,1002.25,1002.25,1002.25,1002.25,11,0,11.00
05/13/2004,18:00,1002.25,1002.25,1002.25,1002.25,28,0,28.00
05/13/2004,18:01,1002.25,1002.25,1002.00,1002.00,5,9,14.00
05/13/2004,18:02,1002.00,1002.25,1002.00,1002.25,10,1,11.00
05/13/2004,18:05,1002.25,1002.25,1002.25,1002.25,3,0,3.00
05/13/2004,18:10,1002.25,1002.25,1002.25,1002.25,2,0,2.00
05/13/2004,18:11,1002.25,1002.25,1002.25,1002.25,3,0,3.00
05/13/2004,18:12,1002.25,1002.25,1002.25,1002.25,10,0,10.00
05/13/2004,18:21,1002.00,1002.00,1002.00,1002.00,0,3,3.00
05/13/2004,18:25,1002.00,1002.00,1002.00,1002.00,0,2,2.00
05/13/2004,18:35,1002.25,1002.25,1002.00,1002.00,4,1,5.00
05/13/2004,18:36,1002.25,1002.25,1002.25,1002.25,19,0,19.00
05/13/2004,18:37,1002.25,1002.25,1001.75,1002.00,18,45,63.00
05/13/2004,18:40,1002.00,1002.00,1002.00,1002.00,2,0,2.00
05/13/2004,18:44,1002.00,1002.00,1002.00,1002.00,1,0,1.00
05/13/2004,18:46,1002.00,1002.00,1002.00,1002.00,4,0,4.00
05/13/2004,18:52,1002.00,1002.00,1002.00,1002.00,1,0,1.00
05/13/2004,18:54,1002.00,1002.25,1002.00,1002.25,16,0,16.00
05/13/2004,18:56,1002.25,1002.25,1002.25,1002.25,8,0,8.00
05/13/2004,18:57,1002.00,1002.00,1002.00,1002.00,0,2,2.00
05/13/2004,18:59,1002.25,1002.25,1002.25,1002.25,2,0,2.00
05/13/2004,19:01,1002.25,1002.50,1002.25,1002.50,24,0,24.00
05/13/2004,19:03,1002.25,1002.50,1002.25,1002.50,51,1,52.00
05/13/2004,19:06,1002.75,1002.75,1002.75,1002.75,4,0,4.00
05/13/2004,19:08,1002.50,1002.50,1002.50,1002.50,0,1,1.00
05/13/2004,19:09,1002.50,1002.50,1002.50,1002.50,0,40,40.00
05/13/2004,19:10,1002.50,1002.75,1002.25,1002.25,59,42,101.00
05/13/2004,19:11,1002.75,1002.75,1002.75,1002.75,50,0,50.00
05/13/2004,19:12,1002.75,1002.75,1002.75,1002.75,50,0,50.00
05/13/2004,19:13,1002.75,1002.75,1002.75,1002.75,81,0,81.00
05/13/2004,19:14,1002.50,1002.50,1002.50,1002.50,0,2,2.00
05/13/2004,19:16,1002.75,1002.75,1002.75,1002.75,86,0,86.00
05/13/2004,19:17,1002.75,1002.75,1002.75,1002.75,1,0,1.00
05/13/2004,19:19,1002.50,1002.75,1002.50,1002.75,50,9,59.00
05/13/2004,19:22,1002.75,1002.75,1002.75,1002.75,2,0,2.00
05/13/2004,19:24,1002.50,1002.75,1002.50,1002.75,45,1,46.00
05/13/2004,19:25,1002.75,1002.75,1002.50,1002.75,129,2,131.00
05/13/2004,19:29,1002.50,1002.50,1002.50,1002.50,0,1,1.00
05/13/2004,19:31,1002.75,1002.75,1002.75,1002.75,3,0,3.00
05/13/2004,19:32,1002.50,1002.50,1002.50,1002.50,0,3,3.00
05/13/2004,19:34,1002.75,1002.75,1002.75,1002.75,3,0,3.00
05/13/2004,19:39,1002.50,1002.50,1002.50,1002.50,0,1,1.00
05/13/2004,19:40,1002.50,1002.50,1002.50,1002.50,0,1,1.00
05/13/2004,19:49,1002.50,1002.50,1002.50,1002.50,0,4,4.00
05/13/2004,19:50,1002.50,1002.50,1002.50,1002.50,0,37,37.00
05/13/2004,19:56,1002.50,1002.50,1002.50,1002.50,0,5,5.00
05/13/2004,19:59,1002.25,1002.25,1002.25,1002.25,0,111,111.00
05/13/2004,20:00,1002.25,1002.25,1002.25,1002.25,0,6,6.00
05/13/2004,20:02,1002.25,1002.25,1002.25,1002.25,0,1,1.00
05/13/2004,20:03,1002.50,1002.50,1002.50,1002.50,1,0,1.00
05/13/2004,20:06,1002.25,1002.50,1002.25,1002.50,1,5,6.00
05/13/2004,20:08,1002.25,1002.25,1002.25,1002.25,0,5,5.00
05/13/2004,20:10,1002.50,1002.50,1002.50,1002.50,26,0,26.00
05/13/2004,20:11,1002.50,1002.50,1002.50,1002.50,2,0,2.00
05/13/2004,20:13,1002.50,1002.50,1002.50,1002.50,2,0,2.00
05/13/2004,20:14,1002.25,1002.25,1002.25,1002.25,0,2,2.00
05/13/2004,20:16,1002.50,1002.50,1002.50,1002.50,1,0,1.00
05/13/2004,20:21,1002.50,1002.50,1002.50,1002.50,21,0,21.00
05/13/2004,20:22,1002.50,1002.50,1002.25,1002.50,19,5,24.00
05/13/2004,20:23,1002.50,1002.50,1002.50,1002.50,1,0,1.00
05/13/2004,20:24,1002.75,1002.75,1002.25,1002.25,20,12,32.00
05/13/2004,20:25,1002.50,1002.50,1002.50,1002.50,21,0,21.00
05/13/2004,20:28,1002.50,1002.50,1002.50,1002.50,1,0,1.00
05/13/2004,20:30,1002.50,1002.50,1002.50,1002.50,1,0,1.00
05/13/2004,20:32,1002.75,1002.75,1002.75,1002.75,17,0,17.00
05/13/2004,20:33,1002.50,1002.50,1002.50,1002.50,0,5,5.00
05/13/2004,20:34,1002.50,1002.50,1002.50,1002.50,0,1,1.00
05/13/2004,20:41,1002.50,1002.50,1002.50,1002.50,0,1,1.00
05/13/2004,20:43,1002.25,1002.25,1002.25,1002.25,0,1,1.00
05/13/2004,20:44,1002.25,1002.25,1002.25,1002.25,0,5,5.00
05/13/2004,20:49,1002.25,1002.50,1002.25,1002.50,1,2,3.00
05/13/2004,20:57,1002.25,1002.25,1002.00,1002.00,0,16,16.00
05/13/2004,20:58,1002.00,1002.00,1002.00,1002.00,0,23,23.00
05/13/2004,20:59,1002.00,1002.00,1002.00,1002.00,0,6,6.00
05/13/2004,21:00,1001.75,1001.75,1001.75,1001.75,0,18,18.00
05/13/2004,21:01,1002.00,1002.00,1002.00,1002.00,1,0,1.00
05/13/2004,21:02,1002.00,1002.25,1001.75,1002.00,7,1,8.00
05/13/2004,21:03,1002.00,1002.00,1002.00,1002.00,1,0,1.00
05/13/2004,21:04,1002.25,1002.25,1001.75,1001.75,1,1,2.00
05/13/2004,21:05,1002.00,1002.00,1002.00,1002.00,1,0,1.00
05/13/2004,21:06,1002.00,1002.00,1002.00,1002.00,12,0,12.00
05/13/2004,21:07,1002.00,1002.00,1002.00,1002.00,1,0,1.00
05/13/2004,21:11,1002.00,1002.00,1002.00,1002.00,3,0,3.00
05/13/2004,21:17,1001.75,1001.75,1001.75,1001.75,0,1,1.00
05/13/2004,21:19,1002.00,1002.00,1002.00,1002.00,3,0,3.00
05/13/2004,21:21,1002.00,1002.00,1002.00,1002.00,1,0,1.00
05/13/2004,21:22,1002.00,1002.00,1002.00,1002.00,18,0,18.00
05/13/2004,21:23,1002.00,1002.00,1001.75,1001.75,1,1,2.00
05/13/2004,21:25,1001.75,1001.75,1001.75,1001.75,0,1,1.00
05/13/2004,21:33,1001.75,1001.75,1001.75,1001.75,0,1,1.00
05/13/2004,21:35,1001.75,1001.75,1001.75,1001.75,0,2,2.00
05/13/2004,21:36,1001.75,1001.75,1001.75,1001.75,0,27,27.00
05/13/2004,21:37,1001.75,1001.75,1001.50,1001.75,7,3,10.00
05/13/2004,21:38,1001.75,1001.75,1001.75,1001.75,2,0,2.00
05/13/2004,21:39,1001.50,1001.50,1001.50,1001.50,0,1,1.00
05/13/2004,21:44,1001.75,1001.75,1001.75,1001.75,2,0,2.00
05/13/2004,21:45,1001.75,1001.75,1001.75,1001.75,1,0,1.00
05/13/2004,21:46,1001.75,1001.75,1001.75,1001.75,2,0,2.00
05/13/2004,21:47,1001.75,1001.75,1001.75,1001.75,1,0,1.00
05/13/2004,21:50,1001.75,1001.75,1001.75,1001.75,2,0,2.00
05/13/2004,21:52,1001.75,1001.75,1001.75,1001.75,11,0,11.00
05/13/2004,21:53,1002.00,1002.00,1002.00,1002.00,7,0,7.00
05/13/2004,21:55,1001.75,1001.75,1001.75,1001.75,0,5,5.00
05/13/2004,21:58,1002.00,1002.00,1002.00,1002.00,4,0,4.00
05/13/2004,22:00,1002.00,1002.00,1002.00,1002.00,1,0,1.00
05/13/2004,22:01,1002.00,1002.00,1002.00,1002.00,1,0,1.00
05/13/2004,22:03,1001.75,1001.75,1001.75,1001.75,0,7,7.00
05/13/2004,22:04,1001.75,1001.75,1001.75,1001.75,0,1,1.00
05/13/2004,22:08,1001.75,1001.75,1001.75,1001.75,0,8,8.00
05/13/2004,22:17,1001.75,1001.75,1001.75,1001.75,0,1,1.00
05/13/2004,22:20,1001.75,1001.75,1001.75,1001.75,0,1,1.00
05/13/2004,22:23,1001.75,1001.75,1001.50,1001.50,0,40,40.00
05/13/2004,22:24,1001.50,1001.50,1001.50,1001.50,0,26,26.00
05/13/2004,22:26,1001.50,1001.50,1001.50,1001.50,0,102,102.00
05/13/2004,22:27,1001.50,1001.50,1001.50,1001.50,0,27,27.00
05/13/2004,22:28,1001.50,1001.50,1001.25,1001.25,0,9,9.00
05/13/2004,22:31,1001.25,1001.25,1001.25,1001.25,0,1,1.00
05/13/2004,22:32,1001.25,1001.25,1001.25,1001.25,0,1,1.00
05/13/2004,22:33,1001.50,1001.75,1001.50,1001.75,2,0,2.00
05/13/2004,22:34,1001.50,1001.50,1001.50,1001.50,0,1,1.00
05/13/2004,22:39,1001.25,1001.25,1001.25,1001.25,0,2,2.00
05/13/2004,22:40,1001.50,1001.50,1001.50,1001.50,1,0,1.00
05/13/2004,22:41,1001.50,1001.50,1001.50,1001.50,20,0,20.00
05/13/2004,22:42,1001.50,1001.50,1001.50,1001.50,15,0,15.00
05/13/2004,22:51,1001.25,1001.50,1001.25,1001.50,1,1,2.00
05/13/2004,22:53,1001.25,1001.25,1001.25,1001.25,0,37,37.00
05/13/2004,22:54,1001.00,1001.00,1001.00,1001.00,0,1,1.00
05/13/2004,22:55,1001.25,1001.25,1001.25,1001.25,1,0,1.00
05/13/2004,22:57,1001.00,1001.25,1001.00,1001.25,2,1,3.00
05/13/2004,22:58,1001.25,1001.25,1001.25,1001.25,1,0,1.00
05/13/2004,23:03,1001.50,1001.75,1001.50,1001.75,22,0,22.00
05/13/2004,23:04,1001.50,1001.50,1001.50,1001.50,0,1,1.00
05/13/2004,23:05,1001.75,1001.75,1001.50,1001.50,2,16,18.00
05/13/2004,23:09,1001.25,1001.25,1001.00,1001.00,0,48,48.00
05/13/2004,23:10,1000.75,1000.75,1000.50,1000.50,0,37,37.00
05/13/2004,23:11,1000.50,1000.50,1000.25,1000.25,7,58,65.00
05/13/2004,23:12,1000.25,1000.50,1000.25,1000.50,1,3,4.00
05/13/2004,23:13,1000.50,1000.50,1000.50,1000.50,20,0,20.00
05/13/2004,23:14,1000.50,1000.50,1000.50,1000.50,1,0,1.00
05/13/2004,23:16,1000.25,1000.25,1000.25,1000.25,0,58,58.00
05/13/2004,23:17,1000.25,1000.25,1000.25,1000.25,0,1,1.00
05/13/2004,23:18,1000.25,1000.25,1000.00,1000.00,0,27,27.00
05/13/2004,23:19,1000.25,1000.25,999.75,999.75,1,7,8.00
05/13/2004,23:20,1000.00,1000.00,1000.00,1000.00,2,0,2.00
05/13/2004,23:23,1000.00,1000.00,1000.00,1000.00,4,0,4.00
05/13/2004,23:24,1000.25,1000.50,1000.25,1000.50,64,0,64.00
05/13/2004,23:25,1000.50,1000.50,1000.50,1000.50,1,0,1.00
05/13/2004,23:30,1000.00,1000.00,1000.00,1000.00,0,13,13.00
05/13/2004,23:31,1000.00,1000.00,1000.00,1000.00,0,11,11.00
05/13/2004,23:32,1000.00,1000.00,999.75,999.75,0,11,11.00
05/13/2004,23:41,1000.00,1000.00,1000.00,1000.00,13,0,13.00
05/13/2004,23:42,1000.00,1000.00,1000.00,1000.00,1,0,1.00
05/13/2004,23:48,1000.00,1000.00,1000.00,1000.00,2,0,2.00
05/13/2004,23:50,999.75,1000.00,999.75,1000.00,1,6,7.00
05/13/2004,23:51,1000.00,1000.00,999.75,999.75,1,3,4.00
05/13/2004,23:52,999.75,999.75,999.75,999.75,0,52,52.00
05/13/2004,23:54,999.50,999.75,999.50,999.75,57,1,58.00
05/13/2004,23:55,999.75,999.75,999.75,999.75,1,0,1.00
05/13/2004,23:56,999.75,999.75,999.75,999.75,3,0,3.00
05/13/2004,23:57,999.75,999.75,999.75,999.75,33,0,33.00
05/13/2004,23:58,999.75,999.75,999.75,999.75,2,0,2.00
05/14/2004,00:01,999.75,999.75,999.75,999.75,1,0,1.00
05/14/2004,00:02,999.75,999.75,999.75,999.75,3,0,3.00
05/14/2004,00:04,999.50,999.50,999.50,999.50,0,1,1.00
05/14/2004,00:07,999.50,999.50,999.50,999.50,0,1,1.00
05/14/2004,00:08,999.50,999.50,999.50,999.50,0,23,23.00
05/14/2004,00:09,999.25,999.50,999.25,999.50,2,76,78.00
05/14/2004,00:10,999.50,999.50,999.50,999.50,1,0,1.00
05/14/2004,00:14,999.25,999.25,999.25,999.25,0,2,2.00
05/14/2004,00:16,999.50,999.50,999.50,999.50,1,0,1.00
05/14/2004,00:17,999.50,999.50,999.50,999.50,26,0,26.00
05/14/2004,00:19,999.25,999.25,999.25,999.25,0,3,3.00
05/14/2004,00:21,999.25,999.25,999.00,999.25,2,6,8.00
05/14/2004,00:22,999.25,999.50,999.25,999.50,2,0,2.00
05/14/2004,00:23,999.50,999.50,999.25,999.50,4,12,16.00
05/14/2004,00:24,999.25,999.50,999.25,999.25,1,5,6.00
05/14/2004,00:25,999.50,999.50,999.50,999.50,49,0,49.00
05/14/2004,00:26,999.75,999.75,999.75,999.75,71,0,71.00
05/14/2004,00:27,1000.00,1000.25,1000.00,1000.25,15,0,15.00
05/14/2004,00:28,1000.00,1000.00,1000.00,1000.00,0,50,50.00
05/14/2004,00:29,1000.00,1000.00,1000.00,1000.00,0,2,2.00
05/14/2004,00:30,999.75,999.75,999.75,999.75,0,2,2.00
05/14/2004,00:31,999.75,999.75,999.75,999.75,0,2,2.00
05/14/2004,00:32,999.75,999.75,999.75,999.75,0,1,1.00
05/14/2004,00:35,999.50,999.50,999.50,999.50,0,5,5.00
05/14/2004,00:36,999.50,999.50,999.50,999.50,0,15,15.00
05/14/2004,00:37,999.25,999.50,999.25,999.25,5,40,45.00
05/14/2004,00:38,999.25,999.25,999.25,999.25,0,1,1.00
05/14/2004,00:41,999.50,999.50,999.50,999.50,5,0,5.00
05/14/2004,00:42,999.50,999.75,999.50,999.75,42,0,42.00
05/14/2004,00:43,1000.00,1000.25,1000.00,1000.00,6,79,85.00
05/14/2004,00:44,1000.00,1000.00,1000.00,1000.00,0,39,39.00
05/14/2004,00:45,1000.00,1000.00,1000.00,1000.00,0,5,5.00
05/14/2004,00:46,1000.00,1000.00,1000.00,1000.00,0,1,1.00
05/14/2004,00:47,1000.00,1000.00,1000.00,1000.00,0,28,28.00
05/14/2004,00:48,1000.25,1000.25,1000.25,1000.25,8,0,8.00
05/14/2004,00:49,1000.00,1000.00,1000.00,1000.00,0,4,4.00
05/14/2004,00:50,1000.25,1000.25,1000.25,1000.25,9,0,9.00
05/14/2004,00:51,1000.50,1000.75,1000.50,1000.75,23,0,23.00
05/14/2004,00:52,1000.75,1000.75,1000.50,1000.50,5,64,69.00
05/14/2004,00:53,1000.50,1000.50,1000.50,1000.50,0,2,2.00
05/14/2004,00:54,1000.50,1000.50,1000.50,1000.50,0,2,2.00
05/14/2004,00:56,1000.50,1000.50,1000.50,1000.50,0,2,2.00
05/14/2004,00:57,1000.50,1000.50,1000.50,1000.50,0,5,5.00
05/14/2004,00:58,1000.50,1000.50,1000.50,1000.50,0,4,4.00
05/14/2004,01:00,1000.50,1000.50,1000.50,1000.50,0,4,4.00
05/14/2004,01:01,1000.75,1000.75,1000.75,1000.75,1,0,1.00
05/14/2004,01:02,1000.50,1000.75,1000.50,1000.75,1,1,2.00
05/14/2004,01:03,1000.75,1000.75,1000.75,1000.75,1,0,1.00
05/14/2004,01:06,1000.50,1000.75,1000.50,1000.75,1,5,6.00
05/14/2004,01:08,1000.75,1000.75,1000.75,1000.75,1,0,1.00
05/14/2004,01:09,1000.75,1000.75,1000.75,1000.75,19,0,19.00
05/14/2004,01:10,1000.75,1000.75,1000.50,1000.50,2,1,3.00
05/14/2004,01:12,1000.75,1000.75,1000.75,1000.75,1,0,1.00
05/14/2004,01:13,1001.00,1001.00,1001.00,1001.00,20,0,20.00
05/14/2004,01:14,1001.00,1001.00,1001.00,1001.00,8,0,8.00
05/14/2004,01:18,1001.25,1001.25,1001.25,1001.25,18,0,18.00
05/14/2004,01:20,1001.50,1001.50,1001.25,1001.50,2,10,12.00
05/14/2004,01:23,1001.50,1001.50,1001.50,1001.50,28,0,28.00
05/14/2004,01:24,1001.75,1001.75,1001.75,1001.75,2,0,2.00
05/14/2004,01:25,1001.75,1002.25,1001.75,1002.25,66,0,66.00
05/14/2004,01:26,1002.50,1002.50,1002.25,1002.50,41,1,42.00
05/14/2004,01:27,1002.25,1002.25,1002.25,1002.25,0,64,64.00
05/14/2004,01:29,1002.50,1002.50,1002.50,1002.50,26,0,26.00
05/14/2004,01:30,1002.50,1002.75,1002.50,1002.75,48,0,48.00
05/14/2004,01:31,1002.75,1002.75,1002.50,1002.50,1,9,10.00
05/14/2004,01:32,1002.50,1002.75,1002.50,1002.75,6,6,12.00
05/14/2004,01:33,1002.50,1002.50,1002.50,1002.50,0,1,1.00
05/14/2004,01:34,1002.50,1002.50,1002.50,1002.50,0,5,5.00
05/14/2004,01:35,1002.50,1002.50,1002.50,1002.50,0,106,106.00
05/14/2004,01:36,1002.25,1002.25,1002.25,1002.25,0,2,2.00
05/14/2004,01:37,1002.25,1002.25,1002.25,1002.25,0,35,35.00
05/14/2004,01:39,1002.00,1002.00,1001.75,1001.75,0,9,9.00
05/14/2004,01:40,1001.75,1001.75,1001.50,1001.75,8,14,22.00
05/14/2004,01:42,1001.50,1001.50,1001.00,1001.50,5,47,52.00
05/14/2004,01:43,1001.50,1001.75,1001.50,1001.50,26,10,36.00
05/14/2004,01:44,1001.50,1001.50,1001.50,1001.50,0,22,22.00
05/14/2004,01:45,1001.25,1001.25,1001.25,1001.25,0,20,20.00
05/14/2004,01:46,1001.50,1001.50,1001.25,1001.25,1,23,24.00
05/14/2004,01:50,1001.00,1001.00,1000.75,1001.00,21,79,100.00
05/14/2004,01:51,1001.00,1001.25,1001.00,1001.25,8,0,8.00
05/14/2004,01:53,1001.25,1001.25,1001.25,1001.25,10,0,10.00
05/14/2004,01:56,1001.00,1001.25,1001.00,1001.25,5,1,6.00
05/14/2004,01:57,1001.25,1001.25,1001.25,1001.25,39,0,39.00
05/14/2004,01:59,1001.25,1001.25,1001.00,1001.25,14,33,47.00
05/14/2004,02:00,1001.25,1001.25,1001.00,1001.00,1,3,4.00
05/14/2004,02:01,1001.25,1001.25,1001.25,1001.25,14,0,14.00
05/14/2004,02:02,1001.25,1001.25,1000.75,1001.00,17,34,51.00
05/14/2004,02:03,1001.00,1001.00,1000.75,1000.75,5,22,27.00
05/14/2004,02:04,1000.75,1000.75,1000.75,1000.75,0,20,20.00
05/14/2004,02:05,1000.75,1001.00,1000.75,1000.75,2,26,28.00
05/14/2004,02:06,1000.75,1001.00,1000.75,1001.00,3,27,30.00
05/14/2004,02:07,1000.75,1000.75,1000.75,1000.75,0,17,17.00
05/14/2004,02:08,1000.75,1000.75,1000.75,1000.75,0,11,11.00
05/14/2004,02:09,1000.75,1000.75,1000.50,1000.50,0,45,45.00
05/14/2004,02:10,1000.25,1000.25,999.50,999.75,6,216,222.00
05/14/2004,02:11,999.75,999.75,999.75,999.75,12,0,12.00
05/14/2004,02:12,1000.00,1000.25,999.75,1000.25,58,11,69.00
05/14/2004,02:13,1000.25,1001.00,1000.25,1000.75,188,122,310.00
05/14/2004,02:14,1000.75,1000.75,1000.50,1000.50,0,23,23.00
05/14/2004,02:15,1000.50,1000.75,1000.50,1000.50,1,44,45.00
05/14/2004,02:16,1000.75,1000.75,1000.50,1000.75,2,8,10.00
05/14/2004,02:17,1000.50,1000.50,1000.50,1000.50,0,5,5.00
05/14/2004,02:18,1000.75,1000.75,1000.75,1000.75,113,0,113.00
05/14/2004,02:19,1000.75,1001.00,1000.75,1001.00,39,0,39.00
05/14/2004,02:20,1001.00,1001.00,1000.75,1000.75,4,5,9.00
05/14/2004,02:21,1000.75,1000.75,1000.75,1000.75,0,10,10.00
05/14/2004,02:22,1001.00,1001.00,1001.00,1001.00,5,0,5.00
05/14/2004,02:23,1001.25,1001.75,1001.25,1001.75,46,0,46.00
05/14/2004,02:24,1001.75,1001.75,1001.50,1001.75,32,2,34.00
05/14/2004,02:26,1001.75,1001.75,1001.75,1001.75,27,0,27.00
05/14/2004,02:27,1002.00,1002.00,1002.00,1002.00,16,0,16.00
05/14/2004,02:28,1002.25,1002.25,1002.00,1002.25,69,1,70.00
05/14/2004,02:29,1002.25,1002.75,1002.00,1002.50,201,47,248.00
05/14/2004,02:30,1002.50,1002.75,1002.50,1002.50,20,80,100.00
05/14/2004,02:31,1002.25,1002.50,1002.25,1002.50,32,6,38.00
05/14/2004,02:32,1002.25,1002.25,1002.25,1002.25,0,14,14.00
05/14/2004,02:33,1002.25,1002.25,1002.25,1002.25,0,2,2.00
05/14/2004,02:34,1002.25,1002.50,1002.25,1002.25,31,18,49.00
05/14/2004,02:35,1002.50,1002.50,1002.50,1002.50,60,0,60.00
05/14/2004,02:36,1002.25,1002.25,1002.25,1002.25,0,31,31.00
05/14/2004,02:37,1002.25,1002.25,1002.25,1002.25,0,2,2.00
05/14/2004,02:38,1002.25,1002.25,1002.25,1002.25,0,6,6.00
05/14/2004,02:39,1002.25,1002.25,1002.25,1002.25,0,9,9.00
05/14/2004,02:40,1002.25,1002.25,1002.25,1002.25,0,2,2.00
05/14/2004,02:42,1002.00,1002.00,1002.00,1002.00,0,36,36.00
05/14/2004,02:43,1002.00,1002.00,1001.75,1001.75,0,7,7.00
05/14/2004,02:44,1001.75,1001.75,1001.75,1001.75,0,48,48.00
05/14/2004,02:45,1001.75,1001.75,1001.75,1001.75,0,5,5.00
05/14/2004,02:47,1001.50,1001.75,1001.50,1001.75,10,4,14.00
05/14/2004,02:48,1001.75,1002.00,1001.75,1002.00,118,0,118.00
05/14/2004,02:49,1001.75,1001.75,1001.75,1001.75,0,16,16.00
05/14/2004,02:50,1001.75,1001.75,1001.75,1001.75,0,6,6.00
05/14/2004,02:51,1002.00,1002.25,1002.00,1002.25,71,2,73.00
05/14/2004,02:52,1002.00,1002.25,1002.00,1002.25,15,8,23.00
05/14/2004,02:53,1002.00,1002.25,1001.75,1002.00,10,61,71.00
05/14/2004,02:54,1001.75,1001.75,1001.75,1001.75,0,7,7.00
05/14/2004,02:55,1001.75,1001.75,1001.50,1001.50,0,8,8.00
05/14/2004,02:56,1001.50,1001.50,1001.25,1001.25,1,15,16.00
05/14/2004,02:57,1001.25,1001.25,1000.75,1001.00,20,28,48.00
05/14/2004,02:58,1001.00,1001.00,1001.00,1001.00,30,0,30.00
05/14/2004,02:59,1001.25,1001.25,1001.25,1001.25,2,0,2.00
05/14/2004,03:00,1001.00,1001.00,1000.75,1001.00,100,63,163.00
05/14/2004,03:01,1001.00,1001.25,1001.00,1001.25,29,0,29.00
05/14/2004,03:02,1001.25,1001.25,1001.25,1001.25,18,0,18.00
05/14/2004,03:03,1001.50,1001.50,1001.50,1001.50,3,0,3.00
05/14/2004,03:04,1001.50,1002.00,1001.50,1002.00,83,0,83.00
05/14/2004,03:05,1002.00,1002.00,1002.00,1002.00,20,0,20.00
05/14/2004,03:07,1001.75,1001.75,1001.50,1001.50,0,14,14.00
05/14/2004,03:08,1001.50,1001.50,1001.25,1001.25,0,15,15.00
05/14/2004,03:09,1001.50,1001.50,1001.50,1001.50,10,0,10.00
05/14/2004,03:10,1001.50,1001.50,1001.25,1001.25,2,133,135.00
05/14/2004,03:11,1001.25,1001.25,1001.00,1001.00,0,68,68.00
05/14/2004,03:12,1000.75,1000.75,1000.75,1000.75,0,31,31.00
05/14/2004,03:13,1000.75,1000.75,1000.75,1000.75,0,66,66.00
05/14/2004,03:14,1000.75,1001.00,1000.75,1001.00,18,3,21.00
05/14/2004,03:15,1001.00,1001.00,1001.00,1001.00,2,0,2.00
05/14/2004,03:16,1001.25,1001.25,1001.00,1001.00,11,4,15.00
05/14/2004,03:17,1001.00,1001.25,1001.00,1001.25,13,33,46.00
05/14/2004,03:18,1001.00,1001.00,1000.75,1000.75,1,33,34.00
05/14/2004,03:19,1001.00,1001.00,1001.00,1001.00,2,0,2.00
05/14/2004,03:20,1001.00,1001.00,1001.00,1001.00,5,0,5.00
05/14/2004,03:21,1000.75,1000.75,1000.75,1000.75,0,118,118.00
05/14/2004,03:22,1000.75,1001.25,1000.75,1001.25,19,6,25.00
05/14/2004,03:23,1001.00,1001.00,1001.00,1001.00,0,5,5.00
05/14/2004,03:24,1000.75,1000.75,1000.75,1000.75,0,22,22.00
05/14/2004,03:25,1001.00,1001.25,1001.00,1001.25,57,0,57.00
05/14/2004,03:26,1001.25,1001.25,1001.25,1001.25,10,0,10.00
05/14/2004,03:27,1001.00,1001.00,1001.00,1001.00,0,19,19.00
05/14/2004,03:29,1001.00,1001.00,1001.00,1001.00,0,12,12.00
05/14/2004,03:30,1000.75,1000.75,1000.75,1000.75,0,4,4.00
05/14/2004,03:31,1000.75,1000.75,1000.75,1000.75,0,72,72.00
05/14/2004,03:32,1000.75,1000.75,1000.50,1000.50,0,109,109.00
05/14/2004,03:33,1000.50,1000.50,1000.50,1000.50,0,20,20.00
05/14/2004,03:34,1000.50,1000.50,1000.25,1000.50,41,42,83.00
05/14/2004,03:35,1000.50,1000.50,1000.25,1000.25,2,15,17.00
05/14/2004,03:36,1000.25,1000.50,1000.25,1000.50,1,1,2.00
05/14/2004,03:37,1000.50,1000.50,1000.50,1000.50,41,0,41.00
05/14/2004,03:38,1000.50,1000.50,1000.50,1000.50,1,0,1.00
05/14/2004,03:39,1000.75,1000.75,1000.50,1000.50,1,19,20.00
05/14/2004,03:40,1000.50,1000.50,1000.50,1000.50,0,4,4.00
05/14/2004,03:41,1000.50,1000.50,1000.50,1000.50,0,6,6.00
05/14/2004,03:42,1000.75,1000.75,1000.75,1000.75,1,0,1.00
05/14/2004,03:43,1000.50,1000.50,1000.50,1000.50,0,3,3.00
05/14/2004,03:44,1000.50,1000.50,1000.50,1000.50,0,3,3.00
05/14/2004,03:46,1000.25,1000.25,1000.00,1000.00,0,101,101.00
05/14/2004,03:48,1000.00,1000.00,999.50,999.50,3,141,144.00
05/14/2004,03:49,999.75,999.75,999.75,999.75,6,0,6.00
05/14/2004,03:50,999.75,999.75,999.50,999.50,83,5,88.00
05/14/2004,03:51,999.50,999.75,999.25,999.50,18,27,45.00
05/14/2004,03:52,999.50,999.50,999.25,999.25,3,78,81.00
05/14/2004,03:53,999.25,999.25,999.00,999.25,9,6,15.00
05/14/2004,03:54,999.25,999.25,999.25,999.25,7,0,7.00
05/14/2004,03:55,999.25,999.50,999.25,999.50,54,24,78.00
05/14/2004,03:56,999.50,999.50,999.00,999.50,17,26,43.00
05/14/2004,03:58,999.25,999.50,999.25,999.25,2,41,43.00
05/14/2004,03:59,999.25,999.25,999.25,999.25,0,26,26.00
05/14/2004,04:00,999.25,999.25,999.25,999.25,0,14,14.00
05/14/2004,04:01,999.25,999.25,999.25,999.25,0,2,2.00
05/14/2004,04:02,999.25,999.25,999.25,999.25,0,4,4.00
05/14/2004,04:03,999.25,999.25,999.25,999.25,0,14,14.00
05/14/2004,04:04,999.25,999.50,999.25,999.50,1,8,9.00
05/14/2004,04:05,999.50,999.50,999.25,999.25,11,6,17.00
05/14/2004,04:06,999.50,999.50,999.25,999.25,2,60,62.00
05/14/2004,04:07,999.25,999.25,999.25,999.25,0,2,2.00
05/14/2004,04:08,999.50,999.50,999.50,999.50,18,0,18.00
05/14/2004,04:09,999.50,999.50,999.50,999.50,2,0,2.00
05/14/2004,04:10,999.25,999.75,999.25,999.75,11,2,13.00
05/14/2004,04:11,999.75,999.75,999.75,999.75,19,0,19.00
05/14/2004,04:12,999.75,999.75,999.50,999.50,1,1,2.00
05/14/2004,04:13,999.75,999.75,999.50,999.50,1,6,7.00
05/14/2004,04:14,999.50,999.50,999.50,999.50,0,3,3.00
05/14/2004,04:16,999.50,999.50,999.50,999.50,0,1,1.00
05/14/2004,04:18,999.25,999.50,999.25,999.50,5,21,26.00
05/14/2004,04:19,999.25,999.25,999.25,999.25,0,10,10.00
05/14/2004,04:20,999.00,999.00,999.00,999.00,0,3,3.00
05/14/2004,04:21,999.00,999.25,998.75,999.00,4,72,76.00
05/14/2004,04:22,999.00,999.00,999.00,999.00,2,0,2.00
05/14/2004,04:23,999.00,999.00,998.75,998.75,2,70,72.00
05/14/2004,04:24,998.75,999.00,998.75,999.00,35,61,96.00
05/14/2004,04:25,999.25,999.25,999.25,999.25,27,0,27.00
05/14/2004,04:26,999.25,999.25,999.00,999.25,12,1,13.00
05/14/2004,04:27,999.00,999.00,999.00,999.00,0,2,2.00
05/14/2004,04:28,999.25,999.25,999.00,999.00,7,12,19.00
05/14/2004,04:29,999.25,999.25,999.25,999.25,4,0,4.00
05/14/2004,04:30,999.25,999.25,999.00,999.25,3,1,4.00
05/14/2004,04:31,999.00,999.00,999.00,999.00,0,20,20.00
05/14/2004,04:32,999.00,999.25,999.00,999.25,69,5,74.00
05/14/2004,04:33,999.25,999.50,999.25,999.50,33,0,33.00
05/14/2004,04:34,999.25,999.50,999.25,999.50,13,1,14.00
05/14/2004,04:35,999.75,999.75,999.75,999.75,13,0,13.00
05/14/2004,04:38,999.50,999.50,999.50,999.50,0,3,3.00
05/14/2004,04:39,999.50,999.50,999.50,999.50,0,4,4.00
05/14/2004,04:40,999.50,999.50,999.50,999.50,0,9,9.00
05/14/2004,04:41,999.50,999.50,999.50,999.50,0,25,25.00
05/14/2004,04:42,999.25,999.25,999.25,999.25,0,10,10.00
05/14/2004,04:43,999.25,999.25,999.25,999.25,0,1,1.00
05/14/2004,04:44,999.50,999.50,999.50,999.50,15,0,15.00
05/14/2004,04:45,999.50,999.50,999.50,999.50,10,0,10.00
05/14/2004,04:46,999.75,999.75,999.50,999.50,6,10,16.00
05/14/2004,04:47,999.25,999.25,999.25,999.25,0,1,1.00
05/14/2004,04:48,999.75,1000.75,999.75,1000.25,597,104,701.00
05/14/2004,04:49,1000.25,1000.25,1000.25,1000.25,0,11,11.00
05/14/2004,04:50,1000.25,1000.25,1000.00,1000.00,0,29,29.00
05/14/2004,04:51,1000.00,1000.00,999.75,999.75,0,48,48.00
05/14/2004,04:53,1000.00,1000.00,999.75,1000.00,18,2,20.00
05/14/2004,04:54,999.75,999.75,999.50,999.75,8,52,60.00
05/14/2004,04:55,999.75,999.75,999.75,999.75,18,0,18.00
05/14/2004,04:57,999.75,999.75,999.50,999.75,15,1,16.00
05/14/2004,04:58,999.75,999.75,999.75,999.75,5,0,5.00
05/14/2004,04:59,999.50,999.75,999.50,999.50,1,5,6.00
05/14/2004,05:00,999.50,999.50,999.25,999.25,0,64,64.00
05/14/2004,05:01,999.25,999.25,998.25,998.25,17,479,496.00
05/14/2004,05:02,998.25,998.75,998.25,998.25,23,59,82.00
05/14/2004,05:03,998.25,998.50,998.00,998.25,27,27,54.00
05/14/2004,05:04,998.25,998.50,998.25,998.25,44,88,132.00
05/14/2004,05:05,998.25,998.25,998.00,998.25,111,64,175.00
05/14/2004,05:06,998.25,998.25,998.00,998.00,66,3,69.00
05/14/2004,05:07,998.25,998.50,998.25,998.50,163,92,255.00
05/14/2004,05:08,998.50,998.75,998.50,998.50,26,4,30.00
05/14/2004,05:09,998.50,998.50,998.25,998.25,0,32,32.00
05/14/2004,05:10,998.25,998.25,996.50,996.50,56,428,484.00
05/14/2004,05:11,996.50,997.50,996.50,997.25,69,66,135.00
05/14/2004,05:12,997.25,997.25,996.75,997.00,24,158,182.00
05/14/2004,05:13,997.00,997.00,997.00,997.00,12,0,12.00
05/14/2004,05:14,997.25,997.25,997.00,997.25,11,2,13.00
05/14/2004,05:15,997.25,997.50,997.25,997.50,16,0,16.00
05/14/2004,05:16,997.50,997.50,997.25,997.50,22,6,28.00
05/14/2004,05:17,997.50,997.50,997.25,997.50,74,26,100.00
05/14/2004,05:18,997.50,997.75,997.50,997.50,176,13,189.00
05/14/2004,05:19,997.75,997.75,997.75,997.75,139,0,139.00
05/14/2004,05:20,997.75,998.00,997.75,997.75,47,85,132.00
05/14/2004,05:21,997.75,997.75,997.50,997.75,36,148,184.00
05/14/2004,05:22,997.75,997.75,997.50,997.75,46,5,51.00
05/14/2004,05:23,997.75,997.75,997.75,997.75,41,0,41.00
05/14/2004,05:24,997.75,998.00,997.75,997.75,31,11,42.00
05/14/2004,05:25,997.50,997.75,997.50,997.75,3,2,5.00
05/14/2004,05:26,997.50,997.50,997.50,997.50,0,5,5.00
05/14/2004,05:27,997.50,997.50,997.50,997.50,0,19,19.00
05/14/2004,05:28,997.50,997.50,997.50,997.50,0,25,25.00
05/14/2004,05:29,997.50,997.50,997.50,997.50,0,30,30.00
05/14/2004,05:30,997.50,997.50,997.25,997.25,0,48,48.00
05/14/2004,05:31,997.25,997.50,997.25,997.50,23,14,37.00
05/14/2004,05:32,997.75,997.75,997.75,997.75,104,0,104.00
05/14/2004,05:33,998.00,998.00,998.00,998.00,33,0,33.00
05/14/2004,05:34,998.00,998.00,997.75,997.75,14,21,35.00
05/14/2004,05:35,997.75,998.00,997.75,997.75,1,3,4.00
05/14/2004,05:36,998.00,998.00,997.75,997.75,5,2,7.00
05/14/2004,05:37,998.00,998.00,997.75,997.75,1,1,2.00
05/14/2004,05:38,998.00,998.00,998.00,998.00,40,0,40.00
05/14/2004,05:39,998.00,998.00,998.00,998.00,6,0,6.00
05/14/2004,05:40,998.00,998.00,997.75,997.75,17,1,18.00
05/14/2004,05:41,998.25,998.25,998.25,998.25,2,0,2.00
05/14/2004,05:42,998.00,998.00,998.00,998.00,0,1,1.00
05/14/2004,05:43,998.25,998.25,998.25,998.25,18,0,18.00
05/14/2004,05:44,998.25,998.50,998.25,998.50,15,0,15.00
05/14/2004,05:45,998.50,998.50,998.50,998.50,3,0,3.00
05/14/2004,05:46,998.50,998.50,998.50,998.50,1,0,1.00
05/14/2004,05:47,998.50,998.50,998.50,998.50,37,0,37.00
05/14/2004,05:48,998.75,998.75,998.75,998.75,94,0,94.00
05/14/2004,05:49,998.75,999.00,998.75,999.00,41,5,46.00
05/14/2004,05:50,998.75,998.75,998.50,998.75,18,44,62.00
05/14/2004,05:51,998.50,998.50,998.50,998.50,0,32,32.00
05/14/2004,05:52,998.50,998.50,998.50,998.50,0,21,21.00
05/14/2004,05:54,998.75,998.75,998.75,998.75,5,0,5.00
05/14/2004,05:55,998.75,998.75,998.75,998.75,2,0,2.00
05/14/2004,05:56,998.75,998.75,998.75,998.75,9,0,9.00
05/14/2004,05:57,998.50,998.50,998.00,998.00,0,111,111.00
05/14/2004,05:58,998.25,998.50,997.75,997.75,55,218,273.00
05/14/2004,05:59,997.75,997.75,996.75,997.25,84,211,295.00
05/14/2004,06:00,997.50,997.75,997.50,997.50,49,5,54.00
05/14/2004,06:01,997.50,997.75,997.25,997.75,53,51,104.00
05/14/2004,06:02,997.75,997.75,997.75,997.75,8,0,8.00
05/14/2004,06:03,997.75,997.75,997.50,997.50,1,28,29.00
05/14/2004,06:04,997.50,997.75,997.50,997.75,1,4,5.00
05/14/2004,06:05,997.75,997.75,997.75,997.75,2,0,2.00
05/14/2004,06:06,997.50,997.75,997.50,997.75,1,12,13.00
05/14/2004,06:07,997.75,997.75,997.50,997.75,4,2,6.00
05/14/2004,06:08,997.50,997.75,997.50,997.50,1,54,55.00
05/14/2004,06:09,997.75,997.75,997.75,997.75,2,0,2.00
05/14/2004,06:10,997.75,997.75,997.75,997.75,1,0,1.00
05/14/2004,06:11,997.75,998.25,997.75,998.25,324,6,330.00
05/14/2004,06:12,998.25,998.50,998.25,998.50,107,0,107.00
05/14/2004,06:13,998.25,998.50,997.50,997.75,115,628,743.00
05/14/2004,06:14,997.50,998.00,997.50,998.00,8,1,9.00
05/14/2004,06:15,998.00,998.25,998.00,998.25,127,0,127.00
05/14/2004,06:16,998.25,998.25,998.00,998.25,8,1,9.00
05/14/2004,06:17,998.00,998.25,998.00,998.00,2,2,4.00
05/14/2004,06:18,998.25,998.25,998.25,998.25,157,0,157.00
05/14/2004,06:19,998.25,998.50,998.25,998.50,11,5,16.00
05/14/2004,06:20,998.50,998.50,998.50,998.50,7,0,7.00
05/14/2004,06:21,998.25,998.50,998.25,998.50,2,28,30.00
05/14/2004,06:22,998.25,998.25,998.00,998.25,37,14,51.00
05/14/2004,06:23,998.50,998.50,998.50,998.50,3,0,3.00
05/14/2004,06:24,998.50,998.75,998.25,998.75,37,2,39.00
05/14/2004,06:25,998.50,998.50,998.25,998.25,0,71,71.00
05/14/2004,06:26,998.25,998.25,998.25,998.25,0,1,1.00
05/14/2004,06:27,998.25,998.25,998.25,998.25,0,20,20.00
05/14/2004,06:28,998.50,998.50,998.25,998.25,2,90,92.00
05/14/2004,06:29,998.00,998.25,998.00,998.25,3,156,159.00
05/14/2004,06:30,998.25,998.25,998.00,998.00,15,175,190.00
05/14/2004,06:31,998.00,998.00,998.00,998.00,0,15,15.00
05/14/2004,06:32,998.00,998.00,997.75,997.75,0,260,260.00
05/14/2004,06:33,997.75,997.75,997.50,997.50,0,160,160.00
05/14/2004,06:34,997.50,997.75,997.25,997.75,7,2,9.00
05/14/2004,06:35,998.00,998.00,997.50,997.75,26,87,113.00
05/14/2004,06:36,997.75,997.75,997.50,997.50,11,92,103.00
05/14/2004,06:37,997.75,997.75,997.50,997.50,12,8,20.00
05/14/2004,06:38,997.75,997.75,997.50,997.50,5,1,6.00
05/14/2004,06:39,997.50,998.00,997.50,998.00,97,4,101.00
05/14/2004,06:40,998.00,998.25,998.00,998.25,122,0,122.00
05/14/2004,06:41,998.00,998.00,998.00,998.00,0,53,53.00
05/14/2004,06:42,997.75,997.75,997.50,997.50,47,159,206.00
05/14/2004,06:43,997.75,997.75,997.75,997.75,3,0,3.00
05/14/2004,06:44,997.75,998.00,997.75,998.00,122,0,122.00
05/14/2004,06:45,998.00,998.00,997.50,997.50,2,70,72.00
05/14/2004,06:46,997.75,997.75,997.75,997.75,30,0,30.00
05/14/2004,06:47,997.75,997.75,997.50,997.75,85,76,161.00
05/14/2004,06:48,998.00,998.00,998.00,998.00,2,0,2.00
05/14/2004,06:49,997.75,997.75,997.75,997.75,0,33,33.00
05/14/2004,06:50,997.75,997.75,997.75,997.75,0,8,8.00
05/14/2004,06:51,997.75,997.75,997.50,997.50,0,152,152.00
05/14/2004,06:52,997.50,997.50,997.50,997.50,0,17,17.00
05/14/2004,06:53,997.50,997.75,997.50,997.75,68,3,71.00
05/14/2004,06:54,997.75,998.00,997.75,997.75,5,42,47.00
05/14/2004,06:55,997.75,997.75,997.25,997.25,1,100,101.00
05/14/2004,06:56,997.25,997.25,996.75,996.75,31,80,111.00
05/14/2004,06:57,997.00,997.00,996.50,996.75,62,108,170.00
05/14/2004,06:58,996.50,996.75,996.00,996.50,143,279,422.00
05/14/2004,06:59,996.50,996.75,996.50,996.75,36,265,301.00
05/14/2004,07:00,996.75,996.75,996.25,996.50,68,93,161.00
05/14/2004,07:01,996.50,997.00,996.25,997.00,127,33,160.00
05/14/2004,07:02,997.00,997.00,996.75,996.75,50,35,85.00
05/14/2004,07:03,996.75,996.75,996.25,996.50,46,197,243.00
05/14/2004,07:04,996.50,996.50,996.25,996.25,17,29,46.00
05/14/2004,07:05,996.25,996.25,993.50,995.00,654,2369,3023.00
05/14/2004,07:06,995.00,995.25,994.75,995.25,338,182,520.00
05/14/2004,07:07,995.25,995.50,995.25,995.50,156,0,156.00
05/14/2004,07:08,995.50,995.50,995.00,995.25,115,59,174.00
05/14/2004,07:09,995.25,995.50,995.25,995.25,124,81,205.00
05/14/2004,07:10,995.25,995.25,994.75,995.00,90,66,156.00
05/14/2004,07:11,995.25,995.25,995.00,995.25,113,27,140.00
05/14/2004,07:12,995.25,995.50,995.25,995.25,15,27,42.00
05/14/2004,07:13,995.25,995.25,995.00,995.25,37,71,108.00
05/14/2004,07:14,995.50,995.50,995.25,995.50,67,28,95.00
05/14/2004,07:15,995.50,995.75,995.50,995.50,131,186,317.00
05/14/2004,07:16,995.25,995.25,994.75,994.75,3,279,282.00
05/14/2004,07:17,994.75,994.75,994.25,994.75,245,282,527.00
05/14/2004,07:18,994.50,995.00,994.50,994.50,256,65,321.00
05/14/2004,07:19,994.75,994.75,994.25,994.50,258,213,471.00
05/14/2004,07:20,994.50,994.75,994.00,994.00,128,365,493.00
05/14/2004,07:21,994.00,994.50,994.00,994.25,88,125,213.00
05/14/2004,07:22,994.25,995.00,994.25,995.00,385,5,390.00
05/14/2004,07:23,995.00,996.00,995.00,996.00,683,44,727.00
05/14/2004,07:24,995.75,996.75,995.75,996.25,801,255,1056.00
05/14/2004,07:25,996.50,996.50,996.00,996.00,209,100,309.00
05/14/2004,07:26,996.25,996.50,996.25,996.25,305,108,413.00
05/14/2004,07:27,996.25,996.50,996.00,996.25,27,131,158.00
05/14/2004,07:28,996.25,996.50,996.25,996.50,77,192,269.00
05/14/2004,07:29,996.50,996.75,995.75,996.50,127,113,240.00
05/14/2004,07:30,996.25,997.00,995.75,995.75,310,128,438.00
05/14/2004,07:31,996.00,998.25,995.00,997.75,2279,1312,3591.00
05/14/2004,07:32,998.00,998.50,995.00,995.25,1343,1476,2819.00
05/14/2004,07:33,995.25,995.75,994.25,994.75,1518,1546,3064.00
05/14/2004,07:34,994.75,995.25,994.25,995.00,729,1334,2063.00
05/14/2004,07:35,995.00,995.75,994.50,995.50,1798,702,2500.00
05/14/2004,07:36,995.75,996.75,995.50,996.50,960,1633,2593.00
05/14/2004,07:37,996.50,998.00,996.00,997.75,1485,1478,2963.00
05/14/2004,07:38,997.50,997.75,996.25,996.75,255,754,1009.00
05/14/2004,07:39,996.50,996.75,995.25,995.75,635,1706,2341.00
05/14/2004,07:40,995.75,996.00,994.75,995.00,843,1691,2534.00
05/14/2004,07:41,995.00,995.25,994.50,995.00,869,773,1642.00
05/14/2004,07:42,995.00,995.25,994.75,995.25,539,765,1304.00
05/14/2004,07:43,995.25,995.50,994.50,995.00,421,1365,1786.00
05/14/2004,07:44,994.75,995.50,993.50,994.75,1600,3029,4629.00
05/14/2004,07:45,994.75,996.00,994.75,996.00,1044,46,1090.00
05/14/2004,07:46,996.25,996.50,995.25,995.75,809,1241,2050.00
05/14/2004,07:47,996.00,997.25,995.75,997.00,728,176,904.00
05/14/2004,07:48,997.00,998.00,996.75,998.00,1499,317,1816.00
05/14/2004,07:49,998.00,998.75,997.75,998.50,1355,275,1630.00
05/14/2004,07:50,998.50,999.00,998.25,999.00,885,833,1718.00
05/14/2004,07:51,998.75,999.00,998.00,998.00,832,549,1381.00
05/14/2004,07:52,998.25,999.25,998.25,999.25,1393,284,1677.00
05/14/2004,07:53,999.25,999.50,999.00,999.00,397,344,741.00
05/14/2004,07:54,998.75,999.00,998.25,998.50,101,417,518.00
05/14/2004,07:55,998.50,998.50,998.00,998.25,102,388,490.00
05/14/2004,07:56,998.25,998.50,998.00,998.50,96,11,107.00
05/14/2004,07:57,998.25,998.75,998.25,998.50,174,61,235.00
05/14/2004,07:58,998.50,998.50,998.25,998.25,10,122,132.00
05/14/2004,07:59,998.25,999.00,998.25,998.75,804,227,1031.00
05/14/2004,08:00,999.00,999.00,998.50,998.75,246,191,437.00
05/14/2004,08:01,998.75,999.00,998.75,998.75,140,3,143.00
05/14/2004,08:02,999.00,999.50,999.00,999.25,381,54,435.00
05/14/2004,08:03,999.25,999.75,999.25,999.50,116,131,247.00
05/14/2004,08:04,999.50,999.75,999.25,999.75,264,16,280.00
05/14/2004,08:05,999.75,1000.00,999.50,1000.00,445,14,459.00
05/14/2004,08:06,1000.00,1000.25,999.50,1000.00,676,181,857.00
05/14/2004,08:07,1000.00,1000.25,999.75,1000.00,426,431,857.00
05/14/2004,08:08,1000.00,1000.25,1000.00,1000.25,50,223,273.00
05/14/2004,08:09,1000.00,1000.25,1000.00,1000.00,18,155,173.00
05/14/2004,08:10,1000.25,1000.25,999.50,999.50,13,234,247.00
05/14/2004,08:11,999.50,1000.00,999.50,999.75,211,107,318.00
05/14/2004,08:12,999.50,999.75,999.50,999.50,14,88,102.00
05/14/2004,08:13,999.50,999.75,999.50,999.50,46,82,128.00
05/14/2004,08:14,999.50,999.75,999.50,999.75,58,75,133.00
05/14/2004,08:15,999.75,999.75,999.50,999.50,89,249,338.00
05/14/2004,08:16,999.50,999.75,998.50,998.75,208,495,703.00
05/14/2004,08:17,998.75,999.25,998.50,999.00,337,64,401.00
05/14/2004,08:18,999.25,999.50,999.25,999.50,146,17,163.00
05/14/2004,08:19,999.50,1000.25,999.50,1000.00,229,22,251.00
05/14/2004,08:20,1000.25,1001.00,1000.25,1001.00,788,238,1026.00
05/14/2004,08:21,1000.75,1002.25,1000.75,1002.00,1592,245,1837.00
05/14/2004,08:22,1002.00,1002.00,1000.75,1001.00,51,724,775.00
05/14/2004,08:23,1001.00,1001.50,1000.75,1001.50,225,14,239.00
05/14/2004,08:24,1001.50,1001.75,1001.25,1001.50,203,65,268.00
05/14/2004,08:25,1001.50,1001.75,1000.75,1001.00,171,163,334.00
05/14/2004,08:26,1001.00,1001.25,1000.75,1001.00,100,68,168.00
05/14/2004,08:27,1001.00,1001.50,1001.00,1001.25,61,89,150.00
05/14/2004,08:28,1001.00,1001.75,1001.00,1001.50,294,140,434.00
05/14/2004,08:29,1001.50,1002.25,1001.25,1002.00,973,135,1108.00
05/14/2004,08:30,1002.25,1002.25,1001.25,1001.75,746,1288,2034.00
05/14/2004,08:31,1001.50,1002.25,1001.25,1002.00,1729,1005,2734.00
05/14/2004,08:32,1002.25,1004.00,1002.00,1004.00,4398,1909,6307.00
05/14/2004,08:33,1004.00,1005.00,1004.00,1005.00,4236,1544,5780.00
05/14/2004,08:34,1005.00,1006.50,1005.00,1006.00,3823,3253,7076.00
05/14/2004,08:35,1005.75,1006.00,1005.25,1006.00,2807,2145,4952.00
05/14/2004,08:36,1006.00,1006.00,1005.25,1005.25,708,2190,2898.00
05/14/2004,08:37,1005.25,1005.50,1004.75,1005.00,674,2919,3593.00
05/14/2004,08:38,1004.75,1005.00,1004.00,1004.50,2460,3060,5520.00
05/14/2004,08:39,1004.50,1005.00,1004.25,1004.75,800,1544,2344.00
05/14/2004,08:40,1004.75,1004.75,1003.00,1003.25,855,3783,4638.00
05/14/2004,08:41,1003.25,1003.50,1001.50,1001.75,1700,4318,6018.00
05/14/2004,08:42,1001.50,1003.25,1001.50,1002.50,2184,1255,3439.00
05/14/2004,08:43,1002.50,1002.75,1002.00,1002.75,737,1029,1766.00
05/14/2004,08:44,1002.75,1003.75,1002.75,1003.75,1119,435,1554.00
05/14/2004,08:45,1003.75,1004.75,1003.50,1004.00,1037,1091,2128.00
05/14/2004,08:46,1004.00,1004.75,1003.50,1004.25,1036,872,1908.00
05/14/2004,08:47,1004.00,1004.50,1003.50,1004.50,935,677,1612.00
05/14/2004,08:48,1003.75,1004.75,1001.75,1001.75,2582,3681,6263.00
05/14/2004,08:49,1001.75,1003.00,1001.50,1002.50,2439,1547,3986.00
05/14/2004,08:50,1002.75,1003.75,1002.00,1003.75,1686,1282,2968.00
05/14/2004,08:51,1003.75,1005.25,1003.75,1004.25,2353,1128,3481.00
05/14/2004,08:52,1004.25,1004.75,1002.00,1002.25,848,2103,2951.00
05/14/2004,08:53,1002.00,1003.00,1001.75,1002.25,1543,1436,2979.00
05/14/2004,08:54,1002.00,1002.00,1000.25,1000.50,2080,4557,6637.00
05/14/2004,08:55,1000.25,1000.75,999.25,1000.50,3650,3963,7613.00
05/14/2004,08:56,1000.50,1001.50,1000.25,1000.75,2292,1271,3563.00
05/14/2004,08:57,1000.75,1001.00,999.75,999.75,730,2371,3101.00
05/14/2004,08:58,999.75,1000.00,999.25,999.25,2250,3034,5284.00
05/14/2004,08:59,999.25,1000.25,999.25,1000.00,990,567,1557.00
05/14/2004,09:00,1000.00,1000.25,999.25,999.75,992,1282,2274.00
05/14/2004,09:01,999.50,1000.00,996.75,997.25,1934,7806,9740.00
05/14/2004,09:02,997.00,997.75,996.25,997.00,2751,4894,7645.00
05/14/2004,09:03,997.00,997.00,995.50,996.00,2691,4418,7109.00
05/14/2004,09:04,996.25,996.25,995.00,996.00,1815,4139,5954.00
05/14/2004,09:05,995.75,997.00,995.50,996.75,3123,1341,4464.00
05/14/2004,09:06,996.75,997.50,996.50,997.25,2304,1870,4174.00
05/14/2004,09:07,997.25,997.50,995.50,996.00,1670,3101,4771.00
05/14/2004,09:08,996.00,997.25,995.75,996.75,1854,1000,2854.00
05/14/2004,09:09,996.75,998.25,996.75,998.00,3524,1780,5304.00
05/14/2004,09:10,997.75,998.50,997.50,998.50,2430,1368,3798.00
05/14/2004,09:11,998.25,998.75,997.50,997.75,1083,1777,2860.00
05/14/2004,09:12,997.75,998.00,996.75,997.00,1177,1890,3067.00
05/14/2004,09:13,996.75,997.75,996.50,997.25,1397,1195,2592.00
05/14/2004,09:14,997.25,997.75,996.75,997.00,490,725,1215.00
05/14/2004,09:15,997.00,997.75,996.50,996.75,1193,1607,2800.00
05/14/2004,09:16,996.75,997.25,996.00,996.75,2541,2262,4803.00
05/14/2004,09:17,996.50,997.50,996.50,997.00,1430,1013,2443.00
05/14/2004,09:18,997.00,997.50,996.25,997.00,1907,2006,3913.00
05/14/2004,09:19,997.25,997.25,996.25,997.00,1142,886,2028.00
05/14/2004,09:20,997.00,997.00,995.00,995.25,3223,4767,7990.00
05/14/2004,09:21,995.50,996.75,995.00,996.50,2274,1479,3753.00
05/14/2004,09:22,996.50,997.50,996.25,997.50,2257,433,2690.00
05/14/2004,09:23,997.50,998.75,997.50,998.50,3856,2266,6122.00
05/14/2004,09:24,998.50,999.75,998.50,999.00,4799,2014,6813.00
05/14/2004,09:25,999.00,999.25,998.25,998.50,1452,2858,4310.00
05/14/2004,09:26,998.50,998.75,998.00,998.25,1106,915,2021.00
05/14/2004,09:27,998.25,998.50,996.50,997.50,1440,2858,4298.00
05/14/2004,09:28,997.50,998.75,997.25,998.25,1391,509,1900.00
05/14/2004,09:29,998.25,998.25,997.50,998.25,567,586,1153.00
05/14/2004,09:30,998.00,998.50,997.75,997.75,394,584,978.00
05/14/2004,09:31,998.00,998.00,997.00,997.75,907,1320,2227.00
05/14/2004,09:32,997.75,997.75,997.25,997.75,595,334,929.00
05/14/2004,09:33,997.75,999.25,997.25,999.00,2404,991,3395.00
05/14/2004,09:34,999.00,1001.25,998.75,1000.75,5884,2119,8003.00
05/14/2004,09:35,1000.75,1001.00,1000.00,1000.75,2344,2227,4571.00
05/14/2004,09:36,1000.75,1000.75,999.25,999.50,901,2025,2926.00
05/14/2004,09:37,999.50,1000.25,999.00,999.75,1141,937,2078.00
05/14/2004,09:38,1000.00,1000.75,999.75,1000.00,1017,379,1396.00
05/14/2004,09:39,1000.00,1000.50,999.75,1000.50,2326,1071,3397.00
05/14/2004,09:40,1000.50,1000.75,999.75,1000.75,2626,1780,4406.00
05/14/2004,09:41,1000.75,1001.00,999.75,1000.25,2116,2633,4749.00
05/14/2004,09:42,1000.50,1000.50,1000.25,1000.25,336,287,623.00
05/14/2004,09:43,1000.50,1000.50,999.25,999.50,1915,3602,5517.00
05/14/2004,09:44,999.75,1000.00,999.25,999.50,1103,1810,2913.00
05/14/2004,09:45,999.25,1000.00,999.00,999.50,682,2533,3215.00
05/14/2004,09:46,999.50,999.75,998.25,998.50,309,2232,2541.00
05/14/2004,09:47,998.50,999.00,997.75,998.25,999,1820,2819.00
05/14/2004,09:48,998.00,999.25,998.00,999.00,931,500,1431.00
05/14/2004,09:49,999.00,999.50,998.50,999.50,873,294,1167.00
05/14/2004,09:50,999.50,999.75,998.75,999.00,451,458,909.00
05/14/2004,09:51,999.00,999.75,998.75,999.75,699,356,1055.00
05/14/2004,09:52,999.75,1000.75,999.25,1000.75,1751,455,2206.00
05/14/2004,09:53,1000.75,1001.00,1000.25,1000.50,1584,913,2497.00
05/14/2004,09:54,1000.75,1002.50,1000.75,1002.25,4982,870,5852.00
05/14/2004,09:55,1002.25,1002.50,1002.00,1002.00,1321,1180,2501.00
05/14/2004,09:56,1002.00,1002.25,1001.50,1001.75,295,2569,2864.00
05/14/2004,09:57,1001.75,1002.25,1001.50,1001.75,1257,660,1917.00
05/14/2004,09:58,1002.00,1005.00,1001.75,1004.25,7749,2202,9951.00
05/14/2004,09:59,1004.00,1005.25,1004.00,1005.00,4445,3086,7531.00
05/14/2004,10:00,1004.75,1005.00,1003.75,1003.75,1215,1778,2993.00
05/14/2004,10:01,1004.00,1004.00,1002.75,1003.25,2082,2664,4746.00
05/14/2004,10:02,1003.25,1003.75,1002.75,1003.75,810,687,1497.00
05/14/2004,10:03,1003.50,1004.25,1003.25,1003.75,1593,838,2431.00
05/14/2004,10:04,1003.75,1004.25,1003.50,1003.75,934,837,1771.00
05/14/2004,10:05,1003.75,1004.25,1003.25,1003.75,1314,749,2063.00
05/14/2004,10:06,1004.00,1004.25,1003.50,1003.75,800,612,1412.00
05/14/2004,10:07,1003.75,1004.00,1002.25,1002.50,570,1625,2195.00
05/14/2004,10:08,1002.75,1003.25,1002.50,1003.00,580,665,1245.00
05/14/2004,10:09,1002.75,1003.00,1001.75,1001.75,188,2087,2275.00
05/14/2004,10:10,1001.75,1002.50,1001.50,1002.25,992,629,1621.00
05/14/2004,10:11,1002.50,1003.00,1002.25,1002.75,1260,670,1930.00
05/14/2004,10:12,1002.75,1003.75,1002.25,1003.50,2252,821,3073.00
05/14/2004,10:13,1003.75,1003.75,1003.00,1003.25,866,716,1582.00
05/14/2004,10:14,1003.00,1003.25,1002.50,1003.25,603,285,888.00
05/14/2004,10:15,1003.00,1003.25,1002.50,1002.75,874,733,1607.00
05/14/2004,10:16,1002.75,1003.25,1002.50,1002.75,351,247,598.00
05/14/2004,10:17,1003.00,1003.00,1002.75,1003.00,405,13,418.00
05/14/2004,10:18,1003.00,1003.75,1003.00,1003.75,1153,118,1271.00
05/14/2004,10:19,1003.75,1004.25,1003.00,1003.00,2293,1754,4047.00
05/14/2004,10:20,1003.00,1003.50,1003.00,1003.00,90,240,330.00
05/14/2004,10:21,1003.00,1003.25,1002.75,1003.00,373,410,783.00
05/14/2004,10:22,1003.00,1003.00,1002.50,1002.50,40,515,555.00
05/14/2004,10:23,1002.50,1003.00,1002.00,1002.75,1898,1091,2989.00
05/14/2004,10:24,1003.00,1003.25,1002.50,1002.50,341,403,744.00
05/14/2004,10:25,1002.50,1003.00,1002.50,1002.50,112,256,368.00
05/14/2004,10:26,1002.50,1003.25,1002.50,1003.00,369,106,475.00
05/14/2004,10:27,1003.00,1003.25,1002.75,1003.00,184,51,235.00
05/14/2004,10:28,1002.75,1002.75,1001.50,1001.75,366,1007,1373.00
05/14/2004,10:29,1001.75,1002.00,1001.25,1001.75,911,1498,2409.00
05/14/2004,10:30,1001.75,1001.75,1001.25,1001.25,137,502,639.00
05/14/2004,10:31,1001.50,1001.75,1001.00,1001.25,772,611,1383.00
05/14/2004,10:32,1001.50,1001.50,1000.50,1000.75,136,1123,1259.00
05/14/2004,10:33,1000.75,1000.75,1000.00,1000.50,1049,2342,3391.00
05/14/2004,10:34,1000.50,1000.75,1000.25,1000.50,391,473,864.00
05/14/2004,10:35,1000.25,1000.50,1000.25,1000.50,318,349,667.00
05/14/2004,10:36,1000.50,1001.25,999.75,1000.00,829,1566,2395.00
05/14/2004,10:37,999.75,1000.50,999.00,999.50,714,2048,2762.00
05/14/2004,10:38,999.50,1001.00,999.50,1000.00,2209,1109,3318.00
05/14/2004,10:39,1000.00,1000.25,999.50,999.75,198,685,883.00
05/14/2004,10:40,999.50,1000.00,999.50,1000.00,420,213,633.00
05/14/2004,10:41,1000.00,1000.25,999.75,1000.00,716,295,1011.00
05/14/2004,10:42,1000.00,1000.25,999.75,1000.25,567,220,787.00
05/14/2004,10:43,1000.25,1000.50,999.75,999.75,437,648,1085.00
05/14/2004,10:44,1000.00,1000.25,999.25,1000.25,703,474,1177.00
05/14/2004,10:45,1000.25,1000.50,1000.00,1000.25,494,70,564.00
05/14/2004,10:46,1000.25,1000.50,999.75,1000.00,408,558,966.00
05/14/2004,10:47,999.75,1000.00,999.50,999.50,111,611,722.00
05/14/2004,10:48,999.50,1000.00,999.50,999.75,269,249,518.00
05/14/2004,10:49,999.75,1000.00,999.75,1000.00,349,546,895.00
05/14/2004,10:50,999.75,999.75,999.00,999.25,519,1184,1703.00
05/14/2004,10:51,999.25,1000.00,999.00,999.50,337,438,775.00
05/14/2004,10:52,999.50,999.75,998.75,999.25,340,1168,1508.00
05/14/2004,10:53,999.25,999.25,998.75,999.00,299,157,456.00
05/14/2004,10:54,999.25,999.50,999.00,999.50,198,163,361.00
05/14/2004,10:55,999.50,1000.25,999.00,1000.00,944,369,1313.00
05/14/2004,10:56,1000.00,1000.50,999.75,1000.25,250,442,692.00
05/14/2004,10:57,1000.25,1000.75,1000.25,1000.50,219,193,412.00
05/14/2004,10:58,1000.25,1000.75,999.75,1000.00,798,1141,1939.00
05/14/2004,10:59,1000.25,1000.25,999.75,1000.00,86,96,182.00
05/14/2004,11:00,999.75,1000.00,999.50,1000.00,157,251,408.00
05/14/2004,11:01,999.75,1000.75,999.75,1000.50,424,175,599.00
05/14/2004,11:02,1000.75,1000.75,999.50,999.75,226,825,1051.00
05/14/2004,11:03,999.75,1000.50,999.75,1000.50,173,63,236.00
05/14/2004,11:04,1000.25,1000.75,1000.00,1000.25,318,151,469.00
05/14/2004,11:05,1000.25,1000.75,1000.25,1000.50,278,213,491.00
05/14/2004,11:06,1000.50,1001.75,1000.50,1001.75,1680,414,2094.00
05/14/2004,11:07,1001.50,1002.00,1001.25,1001.25,1257,1136,2393.00
05/14/2004,11:08,1001.25,1001.75,1001.00,1001.00,371,254,625.00
05/14/2004,11:09,1001.25,1001.75,1001.25,1001.50,289,38,327.00
05/14/2004,11:10,1001.75,1002.25,1001.50,1002.00,957,488,1445.00
05/14/2004,11:11,1002.00,1002.00,1001.25,1001.50,301,335,636.00
05/14/2004,11:12,1001.75,1002.00,1001.50,1001.75,155,93,248.00
05/14/2004,11:13,1001.75,1002.00,1001.75,1002.00,24,143,167.00
05/14/2004,11:14,1001.75,1002.00,1001.50,1001.50,317,252,569.00
05/14/2004,11:15,1001.50,1001.75,1000.75,1001.25,1521,1121,2642.00
05/14/2004,11:16,1001.50,1002.25,1001.25,1002.25,319,58,377.00
05/14/2004,11:17,1002.25,1002.25,1001.00,1001.25,229,1413,1642.00
05/14/2004,11:18,1001.50,1001.75,1001.25,1001.25,605,144,749.00
05/14/2004,11:19,1001.25,1002.25,1001.25,1002.25,1121,445,1566.00
05/14/2004,11:20,1002.25,1003.25,1002.25,1003.25,1569,310,1879.00
05/14/2004,11:21,1003.00,1003.50,1002.75,1002.75,869,493,1362.00
05/14/2004,11:22,1002.75,1003.00,1002.50,1002.75,606,335,941.00
05/14/2004,11:23,1002.75,1004.00,1002.50,1003.50,3295,1405,4700.00
05/14/2004,11:24,1003.50,1004.00,1003.50,1003.50,621,365,986.00
05/14/2004,11:25,1003.50,1004.00,1003.00,1003.25,784,793,1577.00
05/14/2004,11:26,1003.25,1004.00,1003.25,1003.50,572,215,787.00
05/14/2004,11:27,1003.50,1004.75,1003.00,1003.75,1936,1703,3639.00
05/14/2004,11:28,1003.75,1004.00,1003.25,1003.75,417,923,1340.00
05/14/2004,11:29,1003.75,1004.50,1003.75,1004.25,596,400,996.00
05/14/2004,11:30,1004.25,1004.25,1003.50,1003.75,125,507,632.00
05/14/2004,11:31,1003.75,1003.75,1003.25,1003.25,339,685,1024.00
05/14/2004,11:32,1003.25,1003.50,1003.25,1003.50,267,244,511.00
05/14/2004,11:33,1003.50,1004.00,1003.25,1003.50,515,431,946.00
05/14/2004,11:34,1003.25,1003.75,1003.00,1003.00,57,185,242.00
05/14/2004,11:35,1003.00,1003.25,1002.25,1002.25,305,1369,1674.00
05/14/2004,11:36,1002.50,1002.50,1002.00,1002.50,192,195,387.00
05/14/2004,11:37,1002.25,1003.25,1002.25,1003.25,1188,34,1222.00
05/14/2004,11:38,1003.25,1003.25,1002.50,1002.50,147,495,642.00
05/14/2004,11:39,1002.50,1002.75,1002.25,1002.25,7,530,537.00
05/14/2004,11:40,1002.25,1002.50,1002.25,1002.25,33,322,355.00
05/14/2004,11:41,1002.50,1002.75,1002.25,1002.50,91,88,179.00
05/14/2004,11:42,1002.50,1003.00,1002.50,1002.50,216,322,538.00
05/14/2004,11:43,1002.50,1003.00,1002.50,1002.75,542,150,692.00
05/14/2004,11:44,1002.50,1003.75,1002.25,1003.50,1230,259,1489.00
05/14/2004,11:45,1003.75,1004.25,1003.50,1004.00,1079,443,1522.00
05/14/2004,11:46,1004.00,1004.25,1003.25,1004.25,1154,982,2136.00
05/14/2004,11:47,1004.25,1004.75,1004.00,1004.25,1550,781,2331.00
05/14/2004,11:48,1004.25,1004.75,1004.25,1004.50,313,73,386.00
05/14/2004,11:49,1004.75,1005.00,1004.50,1004.50,544,440,984.00
05/14/2004,11:50,1004.75,1004.75,1003.75,1004.00,402,536,938.00
05/14/2004,11:51,1004.00,1004.25,1003.75,1004.25,370,204,574.00
05/14/2004,11:52,1004.25,1004.50,1004.00,1004.25,240,84,324.00
05/14/2004,11:53,1004.25,1004.50,1004.00,1004.25,259,24,283.00
05/14/2004,11:54,1004.50,1004.50,1003.75,1004.25,187,380,567.00
05/14/2004,11:55,1004.25,1004.50,1003.50,1003.50,355,642,997.00
05/14/2004,11:56,1003.50,1004.75,1003.25,1004.75,1855,630,2485.00
05/14/2004,11:57,1004.50,1004.75,1004.00,1004.25,127,630,757.00
05/14/2004,11:58,1004.25,1005.25,1004.25,1005.25,975,93,1068.00
05/14/2004,11:59,1005.25,1006.50,1005.00,1005.75,3459,1856,5315.00
05/14/2004,12:00,1005.75,1006.00,1005.00,1005.25,523,682,1205.00
05/14/2004,12:01,1005.50,1005.50,1005.00,1005.25,510,620,1130.00
05/14/2004,12:02,1005.50,1007.75,1005.50,1007.00,4573,838,5411.00
05/14/2004,12:03,1007.00,1008.50,1007.00,1008.00,2199,1362,3561.00
05/14/2004,12:04,1008.00,1009.25,1007.75,1008.50,3262,1498,4760.00
05/14/2004,12:05,1008.50,1008.75,1007.75,1007.75,744,1790,2534.00
05/14/2004,12:06,1008.00,1008.00,1007.75,1007.75,484,1188,1672.00
05/14/2004,12:07,1008.00,1008.50,1007.75,1008.25,1604,918,2522.00
05/14/2004,12:08,1008.25,1008.25,1007.50,1007.75,195,892,1087.00
05/14/2004,12:09,1007.75,1008.50,1007.50,1008.50,1587,473,2060.00
05/14/2004,12:10,1008.50,1008.75,1008.25,1008.25,378,255,633.00
05/14/2004,12:11,1008.25,1008.25,1008.00,1008.00,635,257,892.00
05/14/2004,12:12,1008.25,1008.25,1008.00,1008.00,297,136,433.00
05/14/2004,12:13,1008.00,1008.25,1007.75,1007.75,356,369,725.00
05/14/2004,12:14,1007.75,1008.25,1007.50,1007.75,622,739,1361.00
05/14/2004,12:15,1007.50,1007.75,1007.50,1007.50,295,105,400.00
05/14/2004,12:16,1007.50,1007.75,1006.75,1007.25,515,1464,1979.00
05/14/2004,12:17,1007.25,1007.25,1006.25,1006.50,806,1710,2516.00
05/14/2004,12:18,1006.25,1006.75,1006.00,1006.25,1233,1103,2336.00
05/14/2004,12:19,1006.25,1006.75,1006.00,1006.75,396,356,752.00
05/14/2004,12:20,1006.50,1006.75,1006.00,1006.25,319,881,1200.00
05/14/2004,12:21,1006.25,1007.00,1006.25,1007.00,907,178,1085.00
05/14/2004,12:22,1007.00,1007.00,1005.50,1006.25,678,1651,2329.00
05/14/2004,12:23,1006.25,1006.25,1006.00,1006.25,171,198,369.00
05/14/2004,12:24,1006.00,1006.25,1005.75,1006.00,23,480,503.00
05/14/2004,12:25,1005.75,1006.00,1005.50,1005.50,109,458,567.00
05/14/2004,12:26,1005.75,1005.75,1004.75,1005.50,657,828,1485.00
05/14/2004,12:27,1005.50,1005.75,1004.75,1005.25,178,642,820.00
05/14/2004,12:28,1005.25,1005.75,1005.00,1005.50,358,50,408.00
05/14/2004,12:29,1005.25,1006.00,1005.25,1006.00,265,273,538.00
05/14/2004,12:30,1005.75,1006.25,1005.75,1006.00,376,217,593.00
05/14/2004,12:31,1006.00,1006.50,1005.75,1005.75,480,528,1008.00
05/14/2004,12:32,1005.75,1007.00,1005.50,1006.50,1530,497,2027.00
05/14/2004,12:33,1006.75,1006.75,1006.25,1006.75,483,233,716.00
05/14/2004,12:34,1006.75,1007.25,1006.75,1007.25,515,22,537.00
05/14/2004,12:35,1007.25,1007.25,1006.75,1006.75,196,640,836.00
05/14/2004,12:36,1006.75,1006.75,1005.75,1005.75,47,1522,1569.00
05/14/2004,12:37,1005.75,1006.00,1005.50,1006.00,490,469,959.00
05/14/2004,12:38,1006.00,1007.00,1005.75,1006.25,1065,1053,2118.00
05/14/2004,12:39,1006.00,1006.50,1005.75,1006.00,207,307,514.00
05/14/2004,12:40,1006.00,1006.00,1005.50,1005.50,101,338,439.00
05/14/2004,12:41,1005.50,1006.00,1005.50,1005.75,280,229,509.00
05/14/2004,12:42,1005.75,1006.25,1005.75,1006.00,217,37,254.00
05/14/2004,12:43,1006.25,1007.00,1006.00,1006.75,1243,188,1431.00
05/14/2004,12:44,1006.75,1006.75,1006.50,1006.75,246,36,282.00
05/14/2004,12:45,1006.75,1007.00,1006.25,1006.50,43,170,213.00
05/14/2004,12:46,1006.50,1007.00,1006.25,1006.75,185,99,284.00
05/14/2004,12:47,1006.75,1007.00,1006.50,1006.50,134,54,188.00
05/14/2004,12:48,1006.75,1006.75,1005.75,1006.00,204,797,1001.00
05/14/2004,12:49,1006.00,1006.25,1005.25,1005.25,181,880,1061.00
05/14/2004,12:50,1005.25,1005.75,1005.00,1005.00,411,651,1062.00
05/14/2004,12:51,1005.25,1005.50,1004.50,1004.75,549,913,1462.00
05/14/2004,12:52,1004.75,1005.75,1004.75,1005.50,673,218,891.00
05/14/2004,12:53,1005.25,1005.50,1004.50,1005.00,358,865,1223.00
05/14/2004,12:54,1005.25,1005.25,1004.50,1004.50,109,691,800.00
05/14/2004,12:55,1004.75,1005.25,1004.25,1005.25,672,394,1066.00
05/14/2004,12:56,1005.25,1005.50,1005.00,1005.25,309,59,368.00
05/14/2004,12:57,1005.25,1005.50,1004.50,1005.50,1379,763,2142.00
05/14/2004,12:58,1005.50,1006.00,1005.50,1005.75,693,310,1003.00
05/14/2004,12:59,1005.75,1006.25,1005.50,1006.25,689,23,712.00
05/14/2004,13:00,1006.25,1006.25,1005.50,1005.50,443,805,1248.00
05/14/2004,13:01,1005.50,1005.75,1005.00,1005.25,160,734,894.00
05/14/2004,13:02,1005.25,1006.50,1005.25,1005.75,586,330,916.00
05/14/2004,13:03,1006.00,1006.00,1005.25,1005.75,1104,403,1507.00
05/14/2004,13:04,1005.75,1006.25,1005.75,1006.00,477,57,534.00
05/14/2004,13:05,1006.00,1006.25,1005.75,1005.75,323,456,779.00
05/14/2004,13:06,1005.75,1006.25,1005.50,1006.25,540,171,711.00
05/14/2004,13:07,1006.00,1006.00,1005.25,1005.75,209,457,666.00
05/14/2004,13:08,1005.75,1006.25,1005.50,1006.25,415,55,470.00
05/14/2004,13:09,1006.00,1006.50,1005.75,1006.50,626,203,829.00
05/14/2004,13:10,1006.50,1006.50,1006.00,1006.25,206,194,400.00
05/14/2004,13:11,1006.25,1006.25,1006.00,1006.25,37,3,40.00
05/14/2004,13:12,1006.25,1006.50,1006.00,1006.25,223,7,230.00
05/14/2004,13:13,1006.25,1008.25,1006.25,1008.25,4308,951,5259.00
05/14/2004,13:14,1008.00,1008.50,1007.75,1007.75,557,563,1120.00
05/14/2004,13:15,1008.00,1008.00,1007.00,1007.75,1410,512,1922.00
05/14/2004,13:16,1007.75,1008.50,1007.50,1008.50,1259,642,1901.00
05/14/2004,13:17,1008.50,1008.75,1007.75,1007.75,1132,1105,2237.00
05/14/2004,13:18,1007.75,1009.75,1007.75,1009.25,3563,1449,5012.00
05/14/2004,13:19,1009.25,1009.50,1008.75,1009.00,1028,1631,2659.00
05/14/2004,13:20,1009.00,1009.00,1008.00,1008.50,383,746,1129.00
05/14/2004,13:21,1008.25,1009.00,1008.00,1008.75,553,651,1204.00
05/14/2004,13:22,1009.00,1009.00,1008.25,1008.25,74,349,423.00
05/14/2004,13:23,1008.25,1008.50,1008.00,1008.00,396,862,1258.00
05/14/2004,13:24,1008.00,1008.00,1006.75,1007.00,200,2120,2320.00
05/14/2004,13:25,1006.75,1007.50,1006.50,1007.50,850,586,1436.00
05/14/2004,13:26,1007.50,1008.50,1007.00,1007.75,1019,661,1680.00
05/14/2004,13:27,1007.75,1007.75,1007.25,1007.50,126,355,481.00
05/14/2004,13:28,1007.50,1007.50,1006.50,1007.00,535,1030,1565.00
05/14/2004,13:29,1007.00,1007.00,1006.50,1006.75,255,162,417.00
05/14/2004,13:30,1007.00,1007.75,1007.00,1007.25,806,294,1100.00
05/14/2004,13:31,1007.50,1008.00,1007.00,1007.25,378,434,812.00
05/14/2004,13:32,1007.25,1007.75,1007.25,1007.50,191,180,371.00
05/14/2004,13:33,1007.50,1007.75,1007.25,1007.25,82,187,269.00
05/14/2004,13:34,1007.25,1007.25,1005.75,1006.00,129,1222,1351.00
05/14/2004,13:35,1006.00,1006.75,1005.75,1006.25,637,685,1322.00
05/14/2004,13:36,1006.25,1006.75,1005.75,1006.50,405,483,888.00
05/14/2004,13:37,1006.50,1006.75,1006.25,1006.75,295,228,523.00
05/14/2004,13:38,1006.75,1006.75,1006.25,1006.25,159,138,297.00
05/14/2004,13:39,1006.25,1007.00,1006.25,1006.75,367,192,559.00
05/14/2004,13:40,1006.75,1007.00,1006.75,1007.00,266,355,621.00
05/14/2004,13:41,1007.25,1007.50,1007.00,1007.25,368,166,534.00
05/14/2004,13:42,1007.25,1007.25,1007.00,1007.25,41,20,61.00
05/14/2004,13:43,1007.25,1007.25,1006.50,1006.75,281,567,848.00
05/14/2004,13:44,1006.75,1007.00,1006.50,1006.50,83,155,238.00
05/14/2004,13:45,1006.50,1006.75,1006.00,1006.25,701,644,1345.00
05/14/2004,13:46,1006.25,1006.75,1006.00,1006.50,536,639,1175.00
05/14/2004,13:47,1006.50,1006.50,1006.00,1006.25,65,230,295.00
05/14/2004,13:48,1006.25,1006.25,1005.75,1006.25,319,278,597.00
05/14/2004,13:49,1006.25,1006.25,1005.00,1005.00,194,1551,1745.00
05/14/2004,13:50,1005.25,1006.00,1005.00,1006.00,1066,193,1259.00
05/14/2004,13:51,1006.25,1006.25,1006.00,1006.00,368,327,695.00
05/14/2004,13:52,1006.00,1006.00,1005.50,1005.75,115,377,492.00
05/14/2004,13:53,1005.50,1006.50,1005.50,1006.50,274,68,342.00
05/14/2004,13:54,1006.50,1006.75,1006.25,1006.75,622,80,702.00
05/14/2004,13:55,1006.75,1006.75,1006.25,1006.25,13,234,247.00
05/14/2004,13:56,1006.50,1006.75,1006.25,1006.50,156,20,176.00
05/14/2004,13:57,1006.50,1007.50,1006.50,1007.00,1865,784,2649.00
05/14/2004,13:58,1006.75,1007.50,1006.50,1006.75,759,874,1633.00
05/14/2004,13:59,1006.50,1006.75,1005.25,1005.50,780,1902,2682.00
05/14/2004,14:00,1005.50,1005.75,1005.00,1005.50,880,951,1831.00
05/14/2004,14:01,1005.75,1006.00,1004.25,1004.50,599,2082,2681.00
05/14/2004,14:02,1004.75,1005.25,1004.00,1004.00,1113,2834,3947.00
05/14/2004,14:03,1004.00,1004.50,1003.75,1004.25,1138,1124,2262.00
05/14/2004,14:04,1004.50,1004.75,1004.00,1004.25,368,466,834.00
05/14/2004,14:05,1004.25,1004.50,1003.25,1003.50,1183,1752,2935.00
05/14/2004,14:06,1003.50,1004.00,1003.00,1003.75,1081,777,1858.00
05/14/2004,14:07,1004.00,1004.50,1003.75,1004.50,756,364,1120.00
05/14/2004,14:08,1004.50,1005.00,1004.50,1004.50,781,938,1719.00
05/14/2004,14:09,1004.50,1004.50,1004.00,1004.00,159,432,591.00
05/14/2004,14:10,1004.00,1004.50,1003.75,1004.00,250,476,726.00
05/14/2004,14:11,1004.00,1004.25,1003.75,1004.00,97,289,386.00
05/14/2004,14:12,1004.00,1004.00,1003.00,1003.50,667,1481,2148.00
05/14/2004,14:13,1003.50,1004.00,1002.25,1002.50,440,2946,3386.00
05/14/2004,14:14,1002.50,1003.00,1002.00,1002.25,1637,1324,2961.00
05/14/2004,14:15,1002.25,1002.75,1002.00,1002.75,1134,627,1761.00
05/14/2004,14:16,1002.50,1003.25,1002.50,1003.00,1007,572,1579.00
05/14/2004,14:17,1003.00,1004.00,1003.00,1003.50,1574,1006,2580.00
05/14/2004,14:18,1003.25,1003.75,1002.75,1003.00,616,755,1371.00
05/14/2004,14:19,1003.00,1003.25,1003.00,1003.00,34,260,294.00
05/14/2004,14:20,1003.00,1003.25,1003.00,1003.25,127,240,367.00
05/14/2004,14:21,1003.25,1004.00,1003.00,1004.00,643,111,754.00
05/14/2004,14:22,1004.00,1004.00,1003.25,1003.25,58,386,444.00
05/14/2004,14:23,1003.00,1003.75,1003.00,1003.50,282,297,579.00
05/14/2004,14:24,1003.50,1003.75,1003.25,1003.50,79,333,412.00
05/14/2004,14:25,1003.25,1003.75,1003.00,1003.50,258,237,495.00
05/14/2004,14:26,1003.50,1003.75,1003.25,1003.50,113,93,206.00
05/14/2004,14:27,1003.50,1004.25,1003.50,1004.00,1565,586,2151.00
05/14/2004,14:28,1004.00,1004.75,1004.00,1004.75,1796,467,2263.00
05/14/2004,14:29,1004.75,1005.25,1004.00,1004.50,852,569,1421.00
05/14/2004,14:30,1004.50,1004.75,1003.75,1004.00,564,2128,2692.00
05/14/2004,14:31,1003.75,1004.00,1003.00,1003.00,96,1645,1741.00
05/14/2004,14:32,1003.00,1003.25,1002.50,1003.25,588,1041,1629.00
05/14/2004,14:33,1003.00,1003.75,1003.00,1003.75,689,282,971.00
05/14/2004,14:34,1003.50,1004.25,1003.50,1004.25,949,195,1144.00
05/14/2004,14:35,1004.00,1004.50,1004.00,1004.00,293,487,780.00
05/14/2004,14:36,1004.25,1004.50,1004.00,1004.00,360,245,605.00
05/14/2004,14:37,1004.25,1004.25,1003.50,1003.50,267,899,1166.00
05/14/2004,14:38,1003.50,1003.75,1003.00,1003.75,1135,1007,2142.00
05/14/2004,14:39,1003.50,1003.75,1003.25,1003.75,604,589,1193.00
05/14/2004,14:40,1003.75,1004.00,1003.25,1003.25,39,251,290.00
05/14/2004,14:41,1003.25,1004.25,1003.25,1004.25,1913,125,2038.00
05/14/2004,14:42,1004.25,1004.25,1003.75,1004.00,89,925,1014.00
05/14/2004,14:43,1004.25,1004.25,1003.75,1004.00,60,186,246.00
05/14/2004,14:44,1004.00,1004.25,1004.00,1004.00,77,359,436.00
05/14/2004,14:45,1004.00,1005.00,1004.00,1004.50,1911,432,2343.00
05/14/2004,14:46,1004.75,1004.75,1003.75,1003.75,317,1313,1630.00
05/14/2004,14:47,1004.00,1004.25,1003.00,1003.50,935,1938,2873.00
05/14/2004,14:48,1003.50,1003.75,1003.00,1003.50,507,883,1390.00
05/14/2004,14:49,1003.50,1004.00,1003.25,1003.50,324,67,391.00
05/14/2004,14:50,1003.50,1003.50,1002.75,1003.00,267,1507,1774.00
05/14/2004,14:51,1003.00,1003.50,1002.75,1003.25,506,445,951.00
05/14/2004,14:52,1003.25,1003.25,1002.75,1002.75,250,824,1074.00
05/14/2004,14:53,1002.75,1003.00,1002.00,1002.50,1083,3337,4420.00
05/14/2004,14:54,1002.50,1002.50,1001.75,1001.75,662,1354,2016.00
05/14/2004,14:55,1002.00,1002.00,1001.25,1001.75,2207,2144,4351.00
05/14/2004,14:56,1001.75,1002.50,1001.50,1002.25,1558,528,2086.00
05/14/2004,14:57,1002.50,1002.50,1002.00,1002.50,548,642,1190.00
05/14/2004,14:58,1002.25,1002.75,1002.25,1002.75,312,761,1073.00
05/14/2004,14:59,1002.50,1002.75,1002.50,1002.75,243,975,1218.00
05/14/2004,15:00,1002.75,1003.25,1002.25,1002.50,3341,2481,5822.00
05/14/2004,15:01,1002.50,1003.75,1002.25,1003.00,3646,1733,5379.00
05/14/2004,15:02,1003.00,1003.50,1002.75,1003.25,716,1452,2168.00
05/14/2004,15:03,1003.25,1003.50,1003.00,1003.25,531,212,743.00
05/14/2004,15:04,1003.25,1003.75,1003.00,1003.50,743,149,892.00
05/14/2004,15:05,1003.50,1003.75,1003.25,1003.50,224,159,383.00
05/14/2004,15:06,1003.50,1003.50,1003.00,1003.25,241,512,753.00
05/14/2004,15:07,1003.00,1003.25,1002.75,1002.75,325,483,808.00
05/14/2004,15:08,1003.00,1003.00,1002.25,1002.50,548,1406,1954.00
05/14/2004,15:09,1002.50,1003.00,1002.50,1002.75,589,492,1081.00
05/14/2004,15:10,1003.00,1003.00,1002.50,1002.75,247,184,431.00
05/14/2004,15:11,1002.50,1003.25,1002.50,1002.75,668,564,1232.00
05/14/2004,15:12,1002.75,1003.00,1002.00,1002.25,436,1165,1601.00
05/14/2004,15:13,1002.50,1002.50,1001.75,1002.00,593,1516,2109.00
05/14/2004,15:14,1002.00,1002.00,1001.50,1001.75,536,1195,1731.00
05/14/2004,15:15,1002.00,1003.25,1001.25,1002.00,2056,2083,4139.00
05/14/2004,15:16,1001.25,1002.25,1001.25,1002.00,23,12,35.00
05/16/2004,17:31,1001.75,1002.00,1001.00,1001.50,33,150,183.00
05/16/2004,17:32,1001.25,1001.50,1001.25,1001.50,36,52,88.00
05/16/2004,17:33,1001.50,1002.25,1001.50,1002.00,199,1,200.00
05/16/2004,17:34,1002.00,1002.50,1002.00,1002.50,59,24,83.00
05/16/2004,17:35,1002.50,1002.50,1002.50,1002.50,57,0,57.00
05/16/2004,17:36,1002.25,1002.50,1001.50,1001.50,26,221,247.00
05/16/2004,17:37,1001.50,1001.50,1001.50,1001.50,0,95,95.00
05/16/2004,17:39,1001.75,1001.75,1001.75,1001.75,1,0,1.00
05/16/2004,17:40,1001.75,1001.75,1001.75,1001.75,2,0,2.00
05/16/2004,17:41,1002.00,1002.25,1002.00,1002.25,14,0,14.00
05/16/2004,17:42,1002.00,1002.00,1002.00,1002.00,0,1,1.00
05/16/2004,17:43,1002.00,1002.00,1002.00,1002.00,0,15,15.00
05/16/2004,17:44,1002.25,1002.50,1002.25,1002.50,16,10,26.00
05/16/2004,17:45,1002.00,1002.00,1002.00,1002.00,0,5,5.00
05/16/2004,17:46,1002.00,1002.25,1002.00,1002.25,4,6,10.00
05/16/2004,17:49,1002.00,1002.00,1001.75,1001.75,0,9,9.00
05/16/2004,17:51,1002.00,1002.00,1002.00,1002.00,11,0,11.00
05/16/2004,17:52,1002.00,1002.00,1002.00,1002.00,1,0,1.00
05/16/2004,17:53,1002.25,1002.25,1002.25,1002.25,1,0,1.00
05/16/2004,17:54,1002.25,1002.25,1002.25,1002.25,1,0,1.00
05/16/2004,17:55,1002.00,1002.00,1002.00,1002.00,0,18,18.00
05/16/2004,17:57,1002.25,1002.25,1002.25,1002.25,1,0,1.00
05/16/2004,17:59,1002.00,1002.00,1002.00,1002.00,0,6,6.00
05/16/2004,18:01,1002.00,1002.00,1002.00,1002.00,0,1,1.00
05/16/2004,18:02,1002.25,1002.25,1002.25,1002.25,1,0,1.00
05/16/2004,18:04,1002.25,1002.25,1002.25,1002.25,9,0,9.00
05/16/2004,18:05,1002.25,1002.25,1002.00,1002.00,1,2,3.00
05/16/2004,18:06,1002.25,1002.25,1002.25,1002.25,3,0,3.00
05/16/2004,18:07,1002.00,1002.00,1002.00,1002.00,0,1,1.00
05/16/2004,18:08,1002.25,1002.25,1002.00,1002.00,1,3,4.00
05/16/2004,18:09,1002.00,1002.00,1002.00,1002.00,0,3,3.00
05/16/2004,18:10,1002.00,1002.25,1002.00,1002.00,2,50,52.00
05/16/2004,18:11,1002.25,1002.25,1002.25,1002.25,27,0,27.00
05/16/2004,18:12,1002.25,1002.25,1002.00,1002.00,20,1,21.00
05/16/2004,18:13,1002.00,1002.00,1002.00,1002.00,0,1,1.00
05/16/2004,18:17,1002.00,1002.00,1002.00,1002.00,0,1,1.00
05/16/2004,18:20,1002.00,1002.00,1002.00,1002.00,0,1,1.00
05/16/2004,18:21,1002.00,1002.00,1002.00,1002.00,0,15,15.00
05/16/2004,18:24,1002.00,1002.00,1002.00,1002.00,0,15,15.00
05/16/2004,18:25,1002.00,1002.00,1002.00,1002.00,0,10,10.00
05/16/2004,18:27,1002.00,1002.25,1002.00,1002.00,2,7,9.00
05/16/2004,18:28,1002.00,1002.00,1002.00,1002.00,0,1,1.00
05/16/2004,18:30,1002.00,1002.00,1002.00,1002.00,0,1,1.00
05/16/2004,18:31,1001.75,1001.75,1001.75,1001.75,0,16,16.00
05/16/2004,18:32,1001.75,1001.75,1001.75,1001.75,0,3,3.00
05/16/2004,18:35,1002.00,1002.00,1002.00,1002.00,1,0,1.00
05/16/2004,18:39,1002.00,1002.00,1002.00,1002.00,1,0,1.00
05/16/2004,18:40,1002.00,1002.00,1002.00,1002.00,1,0,1.00
05/16/2004,18:41,1002.00,1002.00,1002.00,1002.00,2,0,2.00
05/16/2004,18:42,1002.00,1002.00,1002.00,1002.00,7,0,7.00
05/16/2004,18:43,1002.25,1002.25,1002.25,1002.25,5,0,5.00
05/16/2004,18:44,1002.00,1002.00,1002.00,1002.00,0,7,7.00
05/16/2004,18:45,1002.00,1002.00,1002.00,1002.00,0,1,1.00
05/16/2004,18:46,1002.00,1002.00,1002.00,1002.00,0,1,1.00
05/16/2004,18:47,1002.00,1002.00,1002.00,1002.00,0,14,14.00
05/16/2004,18:49,1002.00,1002.00,1002.00,1002.00,0,5,5.00
05/16/2004,18:50,1001.75,1001.75,1001.75,1001.75,0,25,25.00
05/16/2004,18:51,1001.50,1001.50,1001.50,1001.50,0,3,3.00
05/16/2004,18:52,1001.75,1001.75,1001.75,1001.75,5,0,5.00
05/16/2004,18:53,1001.75,1002.00,1001.75,1002.00,65,0,65.00
05/16/2004,18:54,1001.75,1001.75,1001.75,1001.75,0,2,2.00
05/16/2004,18:56,1001.75,1001.75,1001.50,1001.50,0,6,6.00
05/16/2004,18:57,1001.75,1001.75,1001.50,1001.50,1,46,47.00
05/16/2004,18:58,1001.75,1002.00,1001.75,1002.00,47,0,47.00
05/16/2004,18:59,1002.00,1002.00,1002.00,1002.00,1,0,1.00
05/16/2004,19:00,1001.75,1001.75,1001.75,1001.75,0,1,1.00
05/16/2004,19:01,1001.75,1002.25,1001.75,1002.00,300,39,339.00
05/16/2004,19:02,1002.00,1002.50,1002.00,1002.25,12,6,18.00
05/16/2004,19:03,1002.25,1002.25,1002.00,1002.00,5,255,260.00
05/16/2004,19:05,1002.00,1002.00,1002.00,1002.00,0,1,1.00
05/16/2004,19:07,1002.00,1002.00,1002.00,1002.00,0,1,1.00
05/16/2004,19:08,1002.00,1002.00,1002.00,1002.00,0,1,1.00
05/16/2004,19:10,1002.00,1002.00,1002.00,1002.00,0,1,1.00
05/16/2004,19:11,1002.00,1002.00,1001.75,1001.75,0,51,51.00
05/16/2004,19:12,1001.75,1001.75,1001.75,1001.75,0,1,1.00
05/16/2004,19:13,1001.50,1001.50,1001.50,1001.50,0,77,77.00
05/16/2004,19:14,1001.25,1001.50,1001.25,1001.50,97,4,101.00
05/16/2004,19:15,1001.50,1001.50,1001.25,1001.25,3,2,5.00
05/16/2004,19:16,1001.50,1001.50,1001.25,1001.25,30,82,112.00
05/16/2004,19:17,1001.25,1001.25,1000.75,1001.00,18,108,126.00
05/16/2004,19:18,1001.00,1001.00,1001.00,1001.00,33,0,33.00
05/16/2004,19:19,1001.00,1001.00,1001.00,1001.00,5,0,5.00
05/16/2004,19:21,1001.00,1001.25,1001.00,1001.25,9,0,9.00
05/16/2004,19:22,1001.00,1001.00,1001.00,1001.00,0,1,1.00
05/16/2004,19:23,1001.00,1001.00,1001.00,1001.00,0,2,2.00
05/16/2004,19:25,1000.75,1000.75,1000.75,1000.75,0,77,77.00
05/16/2004,19:26,1000.75,1000.75,1000.25,1000.25,5,232,237.00
05/16/2004,19:27,1000.25,1000.50,1000.00,1000.25,52,116,168.00
05/16/2004,19:28,1000.25,1000.25,1000.00,1000.25,62,3,65.00
05/16/2004,19:29,1000.00,1000.00,1000.00,1000.00,0,86,86.00
05/16/2004,19:30,1000.00,1000.00,999.75,1000.00,5,6,11.00
05/16/2004,19:31,1000.00,1000.00,1000.00,1000.00,65,0,65.00
05/16/2004,19:32,1000.00,1000.25,1000.00,1000.25,49,0,49.00
05/16/2004,19:33,1000.25,1000.50,1000.25,1000.50,48,0,48.00
05/16/2004,19:34,1000.50,1000.50,1000.25,1000.25,6,6,12.00
05/16/2004,19:35,1000.25,1000.25,1000.25,1000.25,0,2,2.00
05/16/2004,19:36,1000.25,1000.25,1000.25,1000.25,0,10,10.00
05/16/2004,19:37,1000.25,1000.50,1000.25,1000.50,4,2,6.00
05/16/2004,19:38,1000.50,1000.50,1000.50,1000.50,5,0,5.00
05/16/2004,19:39,1000.50,1000.50,1000.25,1000.25,2,7,9.00
05/16/2004,19:40,1000.25,1000.25,1000.00,1000.00,0,12,12.00
05/16/2004,19:41,1000.00,1000.00,1000.00,1000.00,0,11,11.00
05/16/2004,19:42,999.75,999.75,999.75,999.75,0,2,2.00
05/16/2004,19:43,1000.00,1000.00,1000.00,1000.00,6,0,6.00
05/16/2004,19:45,1000.00,1000.00,1000.00,1000.00,1,0,1.00
05/16/2004,19:46,1000.00,1000.00,1000.00,1000.00,2,0,2.00
05/16/2004,19:47,1000.00,1000.25,1000.00,1000.25,32,0,32.00
05/16/2004,19:49,1000.25,1000.50,1000.25,1000.50,24,0,24.00
05/16/2004,19:50,1000.75,1000.75,1000.75,1000.75,18,0,18.00
05/16/2004,19:51,1000.50,1000.50,1000.25,1000.25,0,5,5.00
05/16/2004,19:52,1000.25,1000.25,1000.25,1000.25,0,31,31.00
05/16/2004,19:53,1000.50,1000.50,1000.25,1000.25,1,2,3.00
05/16/2004,19:54,1000.25,1000.50,1000.25,1000.25,3,4,7.00
05/16/2004,19:56,1000.25,1000.25,1000.25,1000.25,0,1,1.00
05/16/2004,19:58,1000.25,1000.25,1000.00,1000.00,0,3,3.00
05/16/2004,20:00,1000.25,1000.25,1000.25,1000.25,5,0,5.00
05/16/2004,20:02,1000.25,1000.50,1000.25,1000.25,7,1,8.00
05/16/2004,20:05,1000.25,1000.75,1000.25,1000.50,50,6,56.00
05/16/2004,20:06,1000.75,1000.75,1000.50,1000.50,7,18,25.00
05/16/2004,20:07,1000.50,1000.50,1000.50,1000.50,0,10,10.00
05/16/2004,20:08,1000.75,1001.00,1000.75,1000.75,51,7,58.00
05/16/2004,20:09,1000.75,1000.75,1000.75,1000.75,0,5,5.00
05/16/2004,20:10,1001.00,1001.00,1001.00,1001.00,3,0,3.00
05/16/2004,20:11,1001.00,1001.25,1000.75,1000.75,7,14,21.00
05/16/2004,20:12,1000.50,1000.50,1000.50,1000.50,0,14,14.00
05/16/2004,20:14,1000.25,1000.25,1000.25,1000.25,0,8,8.00
05/16/2004,20:15,1000.50,1000.50,1000.00,1000.00,5,25,30.00
05/16/2004,20:16,1000.25,1000.25,1000.00,1000.00,3,5,8.00
05/16/2004,20:17,1000.00,1000.00,999.75,999.75,5,11,16.00
05/16/2004,20:18,1000.25,1000.25,1000.25,1000.25,4,0,4.00
05/16/2004,20:19,1000.00,1000.00,1000.00,1000.00,0,10,10.00
05/16/2004,20:20,1000.00,1000.00,1000.00,1000.00,0,2,2.00
05/16/2004,20:21,1000.00,1000.00,999.75,999.75,0,2,2.00
05/16/2004,20:22,999.75,999.75,999.75,999.75,0,11,11.00
05/16/2004,20:23,1000.00,1000.00,999.75,999.75,1,1,2.00
05/16/2004,20:24,999.75,999.75,999.75,999.75,0,2,2.00
05/16/2004,20:25,1000.00,1000.00,1000.00,1000.00,1,0,1.00
05/16/2004,20:27,1000.00,1000.00,999.50,999.75,26,108,134.00
05/16/2004,20:28,999.50,999.50,999.50,999.50,0,3,3.00
05/16/2004,20:30,999.50,999.50,999.25,999.50,13,8,21.00
05/16/2004,20:31,999.50,999.50,999.50,999.50,1,0,1.00
05/16/2004,20:32,999.50,999.50,999.50,999.50,1,0,1.00
05/16/2004,20:33,999.25,999.25,999.25,999.25,0,5,5.00
05/16/2004,20:34,999.50,999.50,999.50,999.50,7,0,7.00
05/16/2004,20:35,999.50,999.50,999.50,999.50,10,0,10.00
05/16/2004,20:37,999.50,999.50,999.25,999.25,5,10,15.00
05/16/2004,20:38,999.50,999.50,999.50,999.50,22,0,22.00
05/16/2004,20:39,999.50,999.50,999.50,999.50,1,0,1.00
05/16/2004,20:41,999.25,999.25,999.25,999.25,0,2,2.00
05/16/2004,20:42,999.25,999.50,999.25,999.50,25,50,75.00
05/16/2004,20:43,999.25,999.25,999.25,999.25,0,5,5.00
05/16/2004,20:44,999.25,999.25,999.25,999.25,0,15,15.00
05/16/2004,20:45,999.25,999.25,999.00,999.00,0,35,35.00
05/16/2004,20:46,999.00,999.00,999.00,999.00,0,1,1.00
05/16/2004,20:47,999.00,999.00,999.00,999.00,0,30,30.00
05/16/2004,20:48,998.75,999.00,998.75,998.75,3,63,66.00
05/16/2004,20:49,998.75,998.75,998.75,998.75,0,38,38.00
05/16/2004,20:50,998.75,998.75,998.75,998.75,0,19,19.00
05/16/2004,20:51,999.00,999.00,998.75,998.75,10,4,14.00
05/16/2004,20:52,999.00,999.00,999.00,999.00,21,0,21.00
05/16/2004,20:53,999.00,999.25,998.75,999.00,9,15,24.00
05/16/2004,20:54,999.00,999.25,999.00,999.25,6,2,8.00
05/16/2004,20:55,999.00,999.00,998.75,999.00,3,19,22.00
05/16/2004,20:56,999.00,999.00,999.00,999.00,1,0,1.00
05/16/2004,20:58,999.00,999.00,998.75,998.75,2,23,25.00
05/16/2004,20:59,998.75,998.75,998.75,998.75,0,1,1.00
05/16/2004,21:00,998.75,998.75,998.50,998.75,5,6,11.00
05/16/2004,21:01,998.75,998.75,998.75,998.75,2,0,2.00
05/16/2004,21:02,999.00,999.00,999.00,999.00,5,0,5.00
05/16/2004,21:04,999.00,999.00,999.00,999.00,1,0,1.00
05/16/2004,21:05,999.25,999.25,999.25,999.25,28,0,28.00
05/16/2004,21:06,999.50,999.50,999.50,999.50,19,0,19.00
05/16/2004,21:07,999.50,999.75,999.50,999.75,25,0,25.00
05/16/2004,21:08,999.75,999.75,999.50,999.50,1,1,2.00
05/16/2004,21:09,999.75,999.75,999.50,999.75,6,5,11.00
05/16/2004,21:10,999.75,999.75,999.75,999.75,1,0,1.00
05/16/2004,21:12,999.50,999.50,999.50,999.50,0,10,10.00
05/16/2004,21:13,999.50,999.50,999.25,999.25,0,13,13.00
05/16/2004,21:14,999.00,999.00,998.25,998.50,6,103,109.00
05/16/2004,21:15,998.50,998.50,998.25,998.25,3,9,12.00
05/16/2004,21:16,998.50,998.50,998.25,998.25,4,7,11.00
05/16/2004,21:17,998.50,998.50,998.50,998.50,1,0,1.00
05/16/2004,21:18,998.50,998.50,998.25,998.50,8,2,10.00
05/16/2004,21:19,998.50,998.50,998.50,998.50,4,0,4.00
05/16/2004,21:20,998.25,998.50,998.25,998.50,5,1,6.00
05/16/2004,21:21,998.75,998.75,998.75,998.75,1,0,1.00
05/16/2004,21:22,998.50,998.75,998.50,998.50,5,3,8.00
05/16/2004,21:24,998.75,998.75,998.75,998.75,4,0,4.00
05/16/2004,21:25,998.50,998.50,998.00,998.00,0,18,18.00
05/16/2004,21:26,998.25,998.25,998.00,998.00,1,1,2.00
05/16/2004,21:28,998.25,998.25,998.25,998.25,10,0,10.00
05/16/2004,21:29,998.25,998.25,998.00,998.00,2,2,4.00
05/16/2004,21:31,998.25,998.25,998.25,998.25,1,0,1.00
05/16/2004,21:32,998.25,998.25,998.25,998.25,5,0,5.00
05/16/2004,21:34,998.50,998.50,998.50,998.50,12,0,12.00
05/16/2004,21:35,998.50,998.50,998.50,998.50,28,0,28.00
05/16/2004,21:36,998.50,998.50,998.50,998.50,11,0,11.00
05/16/2004,21:37,998.25,998.25,998.25,998.25,0,54,54.00
05/16/2004,21:38,998.00,998.25,998.00,998.25,3,23,26.00
05/16/2004,21:39,998.25,998.50,998.25,998.25,12,5,17.00
05/16/2004,21:40,998.00,998.00,998.00,998.00,0,3,3.00
05/16/2004,21:41,998.25,998.25,998.25,998.25,4,0,4.00
05/16/2004,21:42,998.25,998.25,998.00,998.00,1,1,2.00
05/16/2004,21:43,998.25,998.25,998.00,998.00,1,53,54.00
05/16/2004,21:44,998.00,998.00,998.00,998.00,0,1,1.00
05/16/2004,21:45,998.00,998.00,998.00,998.00,0,4,4.00
05/16/2004,21:46,998.00,998.00,997.75,997.75,1,47,48.00
05/16/2004,21:47,997.50,997.50,997.50,997.50,0,27,27.00
05/16/2004,21:48,997.25,997.50,997.25,997.50,6,16,22.00
05/16/2004,21:49,997.75,998.00,997.50,998.00,28,55,83.00
05/16/2004,21:50,997.75,997.75,997.75,997.75,0,2,2.00
05/16/2004,21:52,997.75,997.75,997.50,997.50,0,2,2.00
05/16/2004,21:53,997.75,997.75,997.75,997.75,3,0,3.00
05/16/2004,21:54,997.75,997.75,997.75,997.75,2,0,2.00
05/16/2004,21:55,997.75,998.00,997.25,997.50,42,17,59.00
05/16/2004,21:56,997.50,997.50,997.25,997.50,3,1,4.00
05/16/2004,21:57,997.50,997.50,997.25,997.50,7,3,10.00
05/16/2004,22:00,997.50,997.50,997.50,997.50,9,0,9.00
05/16/2004,22:01,997.25,997.50,997.25,997.50,1,5,6.00
05/16/2004,22:02,997.50,997.50,997.25,997.50,7,5,12.00
05/16/2004,22:04,997.50,997.75,997.50,997.50,20,11,31.00
05/16/2004,22:05,997.75,997.75,997.75,997.75,15,0,15.00
05/16/2004,22:06,997.75,997.75,997.75,997.75,18,0,18.00
05/16/2004,22:07,997.75,997.75,997.50,997.50,2,1,3.00
05/16/2004,22:08,997.75,998.00,997.75,997.75,11,4,15.00
05/16/2004,22:09,997.50,997.50,997.50,997.50,0,12,12.00
05/16/2004,22:10,997.50,997.50,997.50,997.50,0,3,3.00
05/16/2004,22:11,997.50,997.75,997.50,997.75,1,7,8.00
05/16/2004,22:12,997.50,997.50,997.50,997.50,0,2,2.00
05/16/2004,22:13,997.50,997.50,997.25,997.50,1,5,6.00
05/16/2004,22:14,997.50,997.50,997.50,997.50,2,0,2.00
05/16/2004,22:15,997.75,997.75,997.25,997.25,3,2,5.00
05/16/2004,22:16,997.50,997.50,997.25,997.50,4,1,5.00
05/16/2004,22:17,997.25,997.25,996.75,997.00,14,46,60.00
05/16/2004,22:18,997.25,997.25,997.00,997.00,5,4,9.00
05/16/2004,22:19,997.00,997.00,997.00,997.00,0,8,8.00
05/16/2004,22:20,997.00,997.25,997.00,997.25,7,11,18.00
05/16/2004,22:21,997.25,997.25,996.75,997.00,12,3,15.00
05/16/2004,22:22,996.75,997.00,996.75,997.00,8,3,11.00
05/16/2004,22:23,997.00,997.25,997.00,997.25,12,0,12.00
05/16/2004,22:24,997.00,997.00,997.00,997.00,0,2,2.00
05/16/2004,22:25,997.25,997.25,997.25,997.25,1,0,1.00
05/16/2004,22:26,997.00,997.00,996.75,996.75,0,15,15.00
05/16/2004,22:27,997.00,997.00,997.00,997.00,4,0,4.00
05/16/2004,22:28,997.00,997.00,997.00,997.00,1,0,1.00
05/16/2004,22:29,997.00,997.00,996.75,996.75,6,36,42.00
05/16/2004,22:30,996.50,996.50,996.50,996.50,0,37,37.00
05/16/2004,22:31,996.50,996.75,996.50,996.75,1,2,3.00
05/16/2004,22:32,996.75,996.75,996.50,996.50,5,28,33.00
05/16/2004,22:33,996.50,996.50,994.75,996.25,83,389,472.00
05/16/2004,22:34,996.25,996.25,996.25,996.25,18,0,18.00
05/16/2004,22:35,996.25,996.25,996.25,996.25,3,0,3.00
05/16/2004,22:36,996.25,996.25,996.25,996.25,1,0,1.00
05/16/2004,22:37,996.25,996.50,996.25,996.25,23,17,40.00
05/16/2004,22:38,996.00,996.25,996.00,996.25,3,5,8.00
05/16/2004,22:39,996.25,996.50,996.25,996.50,3,0,3.00
05/16/2004,22:40,996.50,996.75,996.25,996.50,59,6,65.00
05/16/2004,22:41,996.50,996.75,996.50,996.50,3,2,5.00
05/16/2004,22:42,996.75,996.75,996.50,996.50,3,1,4.00
05/16/2004,22:43,996.75,996.75,996.75,996.75,2,0,2.00
05/16/2004,22:44,996.50,996.50,996.50,996.50,0,9,9.00
05/16/2004,22:45,996.50,996.50,996.50,996.50,0,1,1.00
05/16/2004,22:46,996.50,996.50,996.50,996.50,0,2,2.00
05/16/2004,22:47,996.25,996.25,996.25,996.25,0,16,16.00
05/16/2004,22:48,996.25,996.25,996.00,996.25,2,17,19.00
05/16/2004,22:49,996.00,996.00,995.75,995.75,0,50,50.00
05/16/2004,22:50,995.75,995.75,995.50,995.50,0,12,12.00
05/16/2004,22:51,995.75,995.75,995.75,995.75,1,0,1.00
05/16/2004,22:52,995.75,995.75,995.75,995.75,3,0,3.00
05/16/2004,22:53,995.50,995.50,995.25,995.25,0,65,65.00
05/16/2004,22:54,995.25,995.25,995.00,995.25,115,29,144.00
05/16/2004,22:55,995.25,995.25,995.25,995.25,58,0,58.00
05/16/2004,22:56,995.25,995.75,995.25,995.25,3,21,24.00
05/16/2004,22:57,995.25,995.25,995.00,995.25,5,23,28.00
05/16/2004,22:58,995.00,995.00,995.00,995.00,0,10,10.00
05/16/2004,22:59,995.00,995.00,995.00,995.00,0,16,16.00
05/16/2004,23:00,995.00,995.00,994.50,994.50,0,71,71.00
05/16/2004,23:01,994.50,994.75,994.25,994.50,7,22,29.00
05/16/2004,23:02,994.75,994.75,994.50,994.50,23,30,53.00
05/16/2004,23:03,994.50,994.50,994.50,994.50,0,3,3.00
05/16/2004,23:04,994.50,994.75,994.25,994.25,1,18,19.00
05/16/2004,23:05,994.50,994.50,993.75,994.00,38,120,158.00
05/16/2004,23:06,994.00,994.00,993.50,993.75,20,18,38.00
05/16/2004,23:07,993.75,993.75,993.50,993.50,27,29,56.00
05/16/2004,23:08,993.75,994.00,993.75,993.75,12,3,15.00
05/16/2004,23:09,993.75,993.75,993.75,993.75,0,4,4.00
05/16/2004,23:10,993.50,993.75,993.25,993.25,3,22,25.00
05/16/2004,23:11,993.50,993.75,993.00,993.25,12,56,68.00
05/16/2004,23:12,993.00,993.25,993.00,993.25,22,30,52.00
05/16/2004,23:13,993.25,993.25,993.00,993.25,8,7,15.00
05/16/2004,23:14,993.25,993.25,993.00,993.00,10,25,35.00
05/16/2004,23:15,993.00,993.00,992.50,992.75,5,93,98.00
05/16/2004,23:16,992.75,992.75,992.75,992.75,11,0,11.00
05/16/2004,23:17,993.00,993.00,992.75,992.75,1,5,6.00
05/16/2004,23:18,993.00,993.25,993.00,993.00,18,1,19.00
05/16/2004,23:19,993.00,993.50,993.00,993.25,11,8,19.00
05/16/2004,23:20,993.50,994.00,993.50,994.00,23,2,25.00
05/16/2004,23:21,994.00,994.25,994.00,994.00,3,5,8.00
05/16/2004,23:22,993.75,993.75,993.75,993.75,0,1,1.00
05/16/2004,23:23,993.75,994.25,993.75,994.25,19,1,20.00
05/16/2004,23:24,994.50,994.50,994.50,994.50,2,0,2.00
05/16/2004,23:25,994.50,994.50,994.25,994.25,10,1,11.00
05/16/2004,23:26,994.25,994.75,994.25,994.75,21,1,22.00
05/16/2004,23:27,994.75,994.75,994.75,994.75,6,0,6.00
05/16/2004,23:28,994.75,994.75,994.50,994.75,3,1,4.00
05/16/2004,23:30,994.75,994.75,994.75,994.75,34,0,34.00
05/16/2004,23:31,994.50,994.75,994.50,994.75,1,1,2.00
05/16/2004,23:32,995.00,995.00,994.50,994.50,3,23,26.00
05/16/2004,23:33,994.50,994.50,994.25,994.25,0,17,17.00
05/16/2004,23:34,994.25,994.50,994.25,994.50,6,5,11.00
05/16/2004,23:35,994.50,994.50,994.50,994.50,2,0,2.00
05/16/2004,23:36,994.50,994.50,994.50,994.50,1,0,1.00
05/16/2004,23:37,994.50,994.50,994.50,994.50,3,0,3.00
05/16/2004,23:38,994.50,994.50,994.50,994.50,3,0,3.00
05/16/2004,23:40,994.25,994.25,994.00,994.00,0,12,12.00
05/16/2004,23:41,994.25,994.50,994.25,994.50,10,0,10.00
05/16/2004,23:42,994.50,994.50,994.25,994.25,2,20,22.00
05/16/2004,23:43,994.25,994.25,994.00,994.25,6,29,35.00
05/16/2004,23:44,994.00,994.25,994.00,994.00,7,62,69.00
05/16/2004,23:45,993.75,994.00,993.75,994.00,1,32,33.00
05/16/2004,23:46,994.00,994.00,993.75,993.75,2,29,31.00
05/16/2004,23:47,993.75,993.75,993.75,993.75,0,3,3.00
05/16/2004,23:48,993.75,993.75,993.75,993.75,0,2,2.00
05/16/2004,23:49,994.00,994.00,994.00,994.00,1,0,1.00
05/16/2004,23:51,994.00,994.50,994.00,994.50,96,0,96.00
05/16/2004,23:52,994.50,994.50,994.50,994.50,12,0,12.00
05/16/2004,23:53,994.50,994.75,994.25,994.75,13,1,14.00
05/16/2004,23:54,994.75,994.75,994.75,994.75,1,0,1.00
05/16/2004,23:55,994.75,995.25,994.75,995.25,146,1,147.00
05/16/2004,23:56,995.25,995.25,995.00,995.00,14,41,55.00
05/16/2004,23:57,994.75,995.00,994.75,995.00,5,1,6.00
05/16/2004,23:58,994.75,995.00,994.75,995.00,10,9,19.00
05/16/2004,23:59,995.25,995.50,995.25,995.25,12,20,32.00
05/17/2004,00:00,995.25,995.50,995.25,995.25,1,4,5.00
05/17/2004,00:02,995.25,995.25,995.25,995.25,0,5,5.00
05/17/2004,00:03,995.25,995.25,995.25,995.25,0,1,1.00
05/17/2004,00:04,995.25,995.25,995.25,995.25,0,1,1.00
05/17/2004,00:06,995.25,995.25,995.25,995.25,0,1,1.00
05/17/2004,00:07,995.25,995.25,995.25,995.25,0,2,2.00
05/17/2004,00:08,995.25,995.50,995.25,995.50,1,5,6.00
05/17/2004,00:09,995.50,995.50,995.50,995.50,1,0,1.00
05/17/2004,00:10,995.25,995.50,995.00,995.50,4,5,9.00
05/17/2004,00:11,995.50,995.50,995.50,995.50,1,0,1.00
05/17/2004,00:13,995.25,995.25,995.25,995.25,0,9,9.00
05/17/2004,00:14,995.25,995.50,995.25,995.50,21,2,23.00
05/17/2004,00:15,995.50,995.50,995.50,995.50,9,0,9.00
05/17/2004,00:16,995.50,995.50,995.50,995.50,1,0,1.00
05/17/2004,00:17,995.50,995.50,995.50,995.50,1,0,1.00
05/17/2004,00:18,995.25,995.25,995.25,995.25,0,14,14.00
05/17/2004,00:19,995.00,995.25,995.00,995.25,1,7,8.00
05/17/2004,00:20,995.25,995.25,995.25,995.25,2,0,2.00
05/17/2004,00:21,995.00,995.00,994.75,995.00,5,4,9.00
05/17/2004,00:22,995.00,995.00,995.00,995.00,13,0,13.00
05/17/2004,00:23,995.00,995.00,995.00,995.00,13,0,13.00
05/17/2004,00:24,994.75,994.75,994.75,994.75,0,2,2.00
05/17/2004,00:25,994.75,994.75,994.50,994.50,0,15,15.00
05/17/2004,00:26,994.50,994.75,994.50,994.75,10,1,11.00
05/17/2004,00:27,994.50,994.50,994.50,994.50,0,5,5.00
05/17/2004,00:28,994.75,994.75,994.75,994.75,5,0,5.00
05/17/2004,00:29,994.50,994.75,994.50,994.75,1,1,2.00
05/17/2004,00:30,994.50,994.50,994.50,994.50,0,15,15.00
05/17/2004,00:31,994.50,994.50,994.50,994.50,0,7,7.00
05/17/2004,00:32,994.50,994.50,994.50,994.50,0,2,2.00
05/17/2004,00:33,994.50,994.75,994.50,994.75,8,1,9.00
05/17/2004,00:34,995.00,995.00,994.50,994.75,7,4,11.00
05/17/2004,00:35,994.50,994.50,994.50,994.50,0,2,2.00
05/17/2004,00:36,994.75,994.75,994.50,994.50,1,1,2.00
05/17/2004,00:37,994.50,994.50,994.50,994.50,0,1,1.00
05/17/2004,00:39,994.50,994.50,994.50,994.50,0,3,3.00
05/17/2004,00:40,994.50,994.75,994.25,994.75,77,41,118.00
05/17/2004,00:41,994.75,994.75,994.75,994.75,40,0,40.00
05/17/2004,00:42,994.75,994.75,994.75,994.75,6,0,6.00
05/17/2004,00:43,994.75,994.75,994.50,994.50,5,3,8.00
05/17/2004,00:44,994.50,994.75,994.25,994.25,10,4,14.00
05/17/2004,00:45,994.50,994.50,994.50,994.50,27,0,27.00
05/17/2004,00:47,994.25,994.25,994.25,994.25,0,2,2.00
05/17/2004,00:48,994.50,994.50,994.50,994.50,7,0,7.00
05/17/2004,00:50,994.50,994.75,994.50,994.75,62,10,72.00
05/17/2004,00:51,994.75,994.75,994.75,994.75,8,0,8.00
05/17/2004,00:52,994.75,995.00,994.75,995.00,14,0,14.00
05/17/2004,00:53,995.00,995.00,995.00,995.00,6,0,6.00
05/17/2004,00:54,995.00,995.00,994.75,994.75,5,25,30.00
05/17/2004,00:55,994.75,994.75,994.75,994.75,0,10,10.00
05/17/2004,00:56,994.25,994.25,994.25,994.25,0,1,1.00
05/17/2004,00:58,994.50,994.50,994.50,994.50,1,0,1.00
05/17/2004,00:59,994.75,994.75,994.75,994.75,1,0,1.00
05/17/2004,01:00,994.75,994.75,994.75,994.75,3,0,3.00
05/17/2004,01:01,994.50,994.75,994.50,994.75,1,2,3.00
05/17/2004,01:02,994.50,995.00,994.50,994.75,8,2,10.00
05/17/2004,01:03,994.75,994.75,994.75,994.75,0,92,92.00
05/17/2004,01:05,994.75,994.75,994.75,994.75,0,2,2.00
05/17/2004,01:06,994.50,994.75,994.25,994.50,64,15,79.00
05/17/2004,01:07,994.25,994.50,994.00,994.00,1,16,17.00
05/17/2004,01:08,994.25,994.50,994.25,994.50,15,1,16.00
05/17/2004,01:09,994.25,994.50,994.25,994.25,27,18,45.00
05/17/2004,01:10,994.50,994.50,994.25,994.50,17,23,40.00
05/17/2004,01:12,994.75,994.75,994.75,994.75,25,0,25.00
05/17/2004,01:14,994.50,994.50,994.50,994.50,0,3,3.00
05/17/2004,01:15,994.75,994.75,994.75,994.75,7,0,7.00
05/17/2004,01:16,994.50,994.50,994.50,994.50,0,20,20.00
05/17/2004,01:17,994.50,994.50,994.50,994.50,0,3,3.00
05/17/2004,01:18,994.50,994.50,994.50,994.50,0,24,24.00
05/17/2004,01:19,994.50,994.50,994.25,994.25,0,6,6.00
05/17/2004,01:20,994.25,994.25,994.25,994.25,0,4,4.00
05/17/2004,01:22,994.00,994.00,994.00,994.00,0,2,2.00
05/17/2004,01:23,994.00,994.00,994.00,994.00,0,22,22.00
05/17/2004,01:24,994.00,994.00,993.75,993.75,0,11,11.00
05/17/2004,01:25,994.00,994.00,994.00,994.00,2,0,2.00
05/17/2004,01:26,994.00,994.00,993.75,994.00,27,10,37.00
05/17/2004,01:27,994.00,994.00,994.00,994.00,34,0,34.00
05/17/2004,01:28,994.00,994.00,994.00,994.00,27,0,27.00
05/17/2004,01:29,994.00,994.00,994.00,994.00,8,0,8.00
05/17/2004,01:30,994.00,994.00,994.00,994.00,15,0,15.00
05/17/2004,01:31,993.75,993.75,993.50,993.50,0,94,94.00
05/17/2004,01:32,993.75,993.75,993.75,993.75,6,0,6.00
05/17/2004,01:33,993.50,993.75,993.25,993.25,2,31,33.00
05/17/2004,01:34,993.50,993.75,993.50,993.75,7,0,7.00
05/17/2004,01:35,993.50,993.50,993.50,993.50,0,28,28.00
05/17/2004,01:36,993.50,993.75,993.50,993.75,5,13,18.00
05/17/2004,01:37,993.50,993.75,993.50,993.75,30,28,58.00
05/17/2004,01:38,993.75,994.00,993.75,994.00,56,0,56.00
05/17/2004,01:39,994.00,994.25,994.00,994.25,27,0,27.00
05/17/2004,01:40,994.00,994.25,994.00,994.00,89,31,120.00
05/17/2004,01:41,994.00,994.00,994.00,994.00,0,12,12.00
05/17/2004,01:42,994.00,994.25,994.00,994.25,2,2,4.00
05/17/2004,01:43,994.25,994.25,994.25,994.25,73,0,73.00
05/17/2004,01:44,994.25,994.25,994.00,994.00,22,34,56.00
05/17/2004,01:45,994.00,994.00,994.00,994.00,0,14,14.00
05/17/2004,01:47,994.25,994.25,994.25,994.25,34,0,34.00
05/17/2004,01:48,994.25,994.25,994.25,994.25,1,0,1.00
05/17/2004,01:49,994.25,994.25,994.25,994.25,17,0,17.00
05/17/2004,01:50,994.25,994.25,994.25,994.25,4,0,4.00
05/17/2004,01:51,994.00,994.00,994.00,994.00,0,52,52.00
05/17/2004,01:52,994.00,994.00,994.00,994.00,0,6,6.00
05/17/2004,01:53,994.00,994.00,994.00,994.00,0,5,5.00
05/17/2004,01:54,993.75,993.75,993.00,993.25,60,167,227.00
05/17/2004,01:55,993.25,993.25,993.00,993.00,2,20,22.00
05/17/2004,01:56,993.00,993.00,992.50,993.00,47,73,120.00
05/17/2004,01:57,993.00,993.25,993.00,993.00,52,47,99.00
05/17/2004,01:58,993.00,993.25,993.00,993.25,1,6,7.00
05/17/2004,01:59,993.25,993.25,993.00,993.00,4,8,12.00
05/17/2004,02:00,993.00,993.00,993.00,993.00,0,173,173.00
05/17/2004,02:01,993.00,993.00,992.75,992.75,0,312,312.00
05/17/2004,02:02,992.50,992.75,992.50,992.75,43,49,92.00
05/17/2004,02:03,992.50,993.00,992.50,993.00,116,7,123.00
05/17/2004,02:04,993.25,993.75,992.75,992.75,139,81,220.00
05/17/2004,02:05,993.00,993.00,992.50,992.50,10,59,69.00
05/17/2004,02:06,992.25,992.50,991.50,991.50,8,231,239.00
05/17/2004,02:07,991.50,992.00,991.50,991.50,52,100,152.00
05/17/2004,02:08,991.50,991.50,990.75,991.25,48,332,380.00
05/17/2004,02:09,991.25,991.50,991.25,991.50,36,12,48.00
05/17/2004,02:10,991.50,991.50,991.25,991.25,11,58,69.00
05/17/2004,02:11,991.25,991.25,990.75,991.00,21,220,241.00
05/17/2004,02:12,991.00,991.50,990.50,991.50,296,315,611.00
05/17/2004,02:13,991.50,991.75,991.25,991.50,160,78,238.00
05/17/2004,02:14,991.50,991.50,990.25,990.50,33,304,337.00
05/17/2004,02:15,990.25,990.50,990.25,990.50,30,149,179.00
05/17/2004,02:16,990.50,990.50,989.50,990.00,56,122,178.00
05/17/2004,02:17,990.00,990.00,989.50,989.75,135,73,208.00
05/17/2004,02:18,989.75,990.00,989.25,989.50,45,144,189.00
05/17/2004,02:19,989.75,990.00,989.75,990.00,103,12,115.00
05/17/2004,02:20,989.75,989.75,989.50,989.50,0,138,138.00
05/17/2004,02:21,989.25,989.50,988.75,989.50,61,103,164.00
05/17/2004,02:22,989.25,989.25,989.00,989.25,63,92,155.00
05/17/2004,02:23,989.00,989.50,989.00,989.25,57,40,97.00
05/17/2004,02:24,989.50,989.50,989.00,989.00,53,71,124.00
05/17/2004,02:25,988.75,989.00,988.25,988.75,190,215,405.00
05/17/2004,02:26,988.75,988.75,988.25,988.50,152,120,272.00
05/17/2004,02:27,988.50,989.00,988.25,988.75,140,22,162.00
05/17/2004,02:28,989.00,989.25,989.00,989.25,106,1,107.00
05/17/2004,02:29,989.25,989.50,989.25,989.50,28,22,50.00
05/17/2004,02:30,989.25,989.75,989.25,989.75,92,62,154.00
05/17/2004,02:31,990.00,990.00,989.75,989.75,4,149,153.00
05/17/2004,02:32,989.75,989.75,989.50,989.75,241,23,264.00
05/17/2004,02:33,989.75,990.50,989.75,990.50,165,10,175.00
05/17/2004,02:34,990.50,990.50,990.25,990.50,7,103,110.00
05/17/2004,02:35,990.50,990.75,990.50,990.75,86,1,87.00
05/17/2004,02:36,990.75,990.75,990.50,990.50,46,22,68.00
05/17/2004,02:37,990.50,990.75,990.25,990.75,59,30,89.00
05/17/2004,02:38,990.75,991.00,990.50,990.75,143,4,147.00
05/17/2004,02:39,990.75,991.25,990.75,991.00,13,56,69.00
05/17/2004,02:40,991.00,991.00,990.50,990.75,5,77,82.00
05/17/2004,02:41,990.75,990.75,990.75,990.75,45,0,45.00
05/17/2004,02:42,990.50,990.75,990.25,990.75,44,61,105.00
05/17/2004,02:43,990.50,990.50,990.50,990.50,0,15,15.00
05/17/2004,02:44,990.25,990.50,990.25,990.50,25,1,26.00
05/17/2004,02:45,990.25,990.50,990.00,990.25,5,57,62.00
05/17/2004,02:46,990.00,990.00,989.50,989.50,0,136,136.00
05/17/2004,02:47,989.50,989.75,989.50,989.75,34,55,89.00
05/17/2004,02:48,989.75,989.75,989.75,989.75,41,0,41.00
05/17/2004,02:49,989.50,989.75,989.25,989.25,1,80,81.00
05/17/2004,02:50,989.25,989.25,988.75,988.75,15,122,137.00
05/17/2004,02:51,988.75,989.25,988.50,989.25,58,15,73.00
05/17/2004,02:52,989.25,989.25,989.00,989.00,6,33,39.00
05/17/2004,02:53,989.00,989.25,989.00,989.25,49,31,80.00
05/17/2004,02:54,989.25,989.25,989.00,989.00,67,51,118.00
05/17/2004,02:55,989.00,989.00,988.50,989.00,19,99,118.00
05/17/2004,02:56,988.50,988.50,988.00,988.25,88,130,218.00
05/17/2004,02:57,988.25,988.75,988.25,988.75,81,0,81.00
05/17/2004,02:58,988.75,988.75,988.50,988.50,18,28,46.00
05/17/2004,02:59,988.50,989.25,988.50,989.25,102,53,155.00
05/17/2004,03:00,989.25,989.25,988.75,989.00,52,190,242.00
05/17/2004,03:01,989.00,989.25,989.00,989.25,141,40,181.00
05/17/2004,03:02,989.25,989.75,989.25,989.75,175,4,179.00
05/17/2004,03:03,989.50,989.75,989.25,989.25,49,67,116.00
05/17/2004,03:04,989.50,989.75,989.25,989.50,24,32,56.00
05/17/2004,03:05,989.50,989.50,989.50,989.50,0,2,2.00
05/17/2004,03:06,989.75,989.75,988.50,988.75,8,328,336.00
05/17/2004,03:07,988.75,989.00,988.75,988.75,34,81,115.00
05/17/2004,03:08,988.75,988.75,988.75,988.75,0,31,31.00
05/17/2004,03:09,988.75,988.75,988.50,988.50,0,125,125.00
05/17/2004,03:10,988.50,988.50,988.50,988.50,0,26,26.00
05/17/2004,03:11,988.50,988.50,988.00,988.25,6,86,92.00
05/17/2004,03:12,988.25,988.50,988.25,988.50,27,1,28.00
05/17/2004,03:13,988.50,988.75,988.50,988.75,98,5,103.00
05/17/2004,03:14,988.50,988.75,988.50,988.50,1,28,29.00
05/17/2004,03:15,988.75,988.75,988.50,988.50,25,26,51.00
05/17/2004,03:16,988.75,988.75,988.50,988.75,13,1,14.00
05/17/2004,03:17,988.75,988.75,988.75,988.75,23,0,23.00
05/17/2004,03:18,988.50,988.50,988.50,988.50,0,127,127.00
05/17/2004,03:19,988.50,988.50,988.50,988.50,0,31,31.00
05/17/2004,03:20,988.75,988.75,988.75,988.75,75,0,75.00
05/17/2004,03:21,988.75,988.75,988.75,988.75,4,0,4.00
05/17/2004,03:22,988.50,988.75,988.50,988.50,15,113,128.00
05/17/2004,03:23,988.50,988.50,988.50,988.50,0,4,4.00
05/17/2004,03:24,988.50,988.50,988.50,988.50,0,34,34.00
05/17/2004,03:25,988.25,988.50,987.75,987.75,68,302,370.00
05/17/2004,03:26,987.75,988.00,987.25,987.50,52,515,567.00
05/17/2004,03:27,987.50,988.25,987.50,988.25,53,157,210.00
05/17/2004,03:28,988.25,989.00,988.25,989.00,301,77,378.00
05/17/2004,03:29,989.00,989.25,988.50,988.75,99,56,155.00
05/17/2004,03:30,988.50,988.50,988.50,988.50,0,21,21.00
05/17/2004,03:31,988.50,988.50,988.50,988.50,0,29,29.00
05/17/2004,03:32,988.25,988.25,987.75,988.00,9,78,87.00
05/17/2004,03:33,988.00,988.00,987.75,988.00,71,8,79.00
05/17/2004,03:34,987.75,987.75,987.75,987.75,0,81,81.00
05/17/2004,03:35,988.00,988.25,988.00,988.25,78,1,79.00
05/17/2004,03:36,988.50,988.50,988.50,988.50,20,0,20.00
05/17/2004,03:37,988.25,988.50,988.25,988.50,4,17,21.00
05/17/2004,03:38,988.50,988.50,988.25,988.25,26,44,70.00
05/17/2004,03:39,988.50,988.50,988.50,988.50,2,0,2.00
05/17/2004,03:40,988.25,988.25,988.25,988.25,0,54,54.00
05/17/2004,03:41,988.50,988.50,988.25,988.50,10,1,11.00
05/17/2004,03:42,988.75,988.75,988.75,988.75,57,0,57.00
05/17/2004,03:43,988.75,988.75,988.75,988.75,1,0,1.00
05/17/2004,03:44,988.75,988.75,988.75,988.75,58,0,58.00
05/17/2004,03:45,988.75,988.75,988.25,988.25,2,19,21.00
05/17/2004,03:46,988.50,988.50,988.50,988.50,14,0,14.00
05/17/2004,03:47,988.25,988.50,988.25,988.50,20,9,29.00
05/17/2004,03:48,988.50,988.50,988.50,988.50,26,0,26.00
05/17/2004,03:49,988.25,988.50,988.25,988.25,61,38,99.00
05/17/2004,03:50,988.25,988.50,988.25,988.50,11,11,22.00
05/17/2004,03:51,988.50,988.75,988.50,988.75,33,0,33.00
05/17/2004,03:52,988.75,988.75,988.50,988.50,4,1,5.00
05/17/2004,03:53,988.50,988.50,988.25,988.25,6,45,51.00
05/17/2004,03:54,988.25,988.25,988.00,988.00,2,61,63.00
05/17/2004,03:55,988.00,988.50,988.00,988.25,50,17,67.00
05/17/2004,03:56,988.25,988.25,988.25,988.25,0,25,25.00
05/17/2004,03:57,988.25,988.25,988.00,988.25,29,10,39.00
05/17/2004,03:58,988.25,988.75,988.25,988.50,106,32,138.00
05/17/2004,03:59,988.75,988.75,988.75,988.75,6,0,6.00
05/17/2004,04:00,988.75,988.75,988.50,988.50,2,83,85.00
05/17/2004,04:01,988.50,988.75,988.50,988.75,57,2,59.00
05/17/2004,04:02,988.75,989.25,988.50,989.25,164,3,167.00
05/17/2004,04:03,989.25,989.50,989.00,989.25,38,8,46.00
05/17/2004,04:04,989.25,989.50,989.00,989.25,28,6,34.00
05/17/2004,04:05,989.25,989.25,989.00,989.00,50,36,86.00
05/17/2004,04:06,988.75,988.75,988.50,988.75,25,63,88.00
05/17/2004,04:07,988.75,988.75,988.50,988.50,15,28,43.00
05/17/2004,04:08,988.50,988.50,988.50,988.50,0,38,38.00
05/17/2004,04:09,988.50,988.75,988.50,988.50,1,19,20.00
05/17/2004,04:10,988.50,988.50,988.25,988.50,4,8,12.00
05/17/2004,04:11,988.25,989.25,988.25,989.25,189,1,190.00
05/17/2004,04:12,989.25,989.25,989.00,989.00,10,9,19.00
05/17/2004,04:13,988.75,988.75,988.25,988.25,0,26,26.00
05/17/2004,04:14,988.25,988.50,988.25,988.25,5,3,8.00
05/17/2004,04:15,988.75,988.75,988.75,988.75,32,0,32.00
05/17/2004,04:16,988.50,988.50,988.00,988.25,16,93,109.00
05/17/2004,04:17,988.00,988.00,986.75,987.25,49,262,311.00
05/17/2004,04:18,987.25,987.25,986.25,986.75,55,176,231.00
05/17/2004,04:19,986.75,987.25,986.75,987.25,79,37,116.00
05/17/2004,04:20,987.25,987.50,987.00,987.25,62,78,140.00
05/17/2004,04:21,987.25,987.75,987.25,987.50,113,10,123.00
05/17/2004,04:22,987.50,987.50,987.00,987.25,17,73,90.00
05/17/2004,04:23,987.50,987.50,987.50,987.50,1,0,1.00
05/17/2004,04:24,987.50,987.75,987.50,987.75,229,5,234.00
05/17/2004,04:25,987.50,987.50,987.50,987.50,0,27,27.00
05/17/2004,04:26,987.75,988.00,987.75,988.00,59,0,59.00
05/17/2004,04:27,988.00,988.50,988.00,988.25,121,1,122.00
05/17/2004,04:28,988.50,988.50,988.25,988.25,5,17,22.00
05/17/2004,04:29,988.25,988.50,988.25,988.25,10,12,22.00
05/17/2004,04:30,988.25,988.50,988.25,988.25,2,77,79.00
05/17/2004,04:31,988.25,988.50,988.25,988.50,45,1,46.00
05/17/2004,04:32,988.75,989.00,988.75,989.00,213,6,219.00
05/17/2004,04:33,988.75,988.75,988.50,988.50,55,55,110.00
05/17/2004,04:34,988.50,988.75,988.50,988.75,1,67,68.00
05/17/2004,04:35,988.75,988.75,988.50,988.75,26,5,31.00
05/17/2004,04:36,988.75,989.00,988.75,988.75,37,14,51.00
05/17/2004,04:37,988.75,989.25,988.75,989.25,67,65,132.00
05/17/2004,04:38,989.25,989.25,988.50,988.75,52,45,97.00
05/17/2004,04:39,988.75,989.00,988.50,988.75,129,228,357.00
05/17/2004,04:41,988.50,988.75,988.50,988.75,13,1,14.00
05/17/2004,04:42,988.50,988.50,988.50,988.50,0,35,35.00
05/17/2004,04:43,988.25,988.50,988.25,988.50,10,9,19.00
05/17/2004,04:44,988.50,988.50,988.00,988.00,30,128,158.00
05/17/2004,04:45,988.00,988.00,987.50,987.75,1,66,67.00
05/17/2004,04:46,987.75,987.75,987.75,987.75,10,0,10.00
05/17/2004,04:47,987.75,987.75,987.75,987.75,11,0,11.00
05/17/2004,04:49,987.75,987.75,987.75,987.75,1,0,1.00
05/17/2004,04:50,988.00,988.00,987.25,987.25,41,204,245.00
05/17/2004,04:51,987.25,987.50,987.00,987.50,33,11,44.00
05/17/2004,04:52,987.75,987.75,987.50,987.50,1,12,13.00
05/17/2004,04:53,987.75,988.00,987.75,987.75,18,25,43.00
05/17/2004,04:54,987.75,987.75,987.75,987.75,0,19,19.00
05/17/2004,04:55,987.75,987.75,987.75,987.75,0,13,13.00
05/17/2004,04:56,987.75,987.75,987.50,987.50,0,91,91.00
05/17/2004,04:57,987.50,987.75,987.25,987.25,3,68,71.00
05/17/2004,04:58,987.25,987.25,987.00,987.00,0,112,112.00
05/17/2004,04:59,987.25,987.50,987.25,987.25,44,27,71.00
05/17/2004,05:00,987.50,987.75,987.50,987.50,32,1,33.00
05/17/2004,05:01,987.75,988.00,987.50,987.50,18,20,38.00
05/17/2004,05:02,987.50,987.75,987.50,987.75,14,7,21.00
05/17/2004,05:03,987.75,987.75,987.75,987.75,19,0,19.00
05/17/2004,05:04,987.75,988.00,987.75,988.00,38,0,38.00
05/17/2004,05:05,988.25,988.50,988.00,988.00,80,2,82.00
05/17/2004,05:06,988.00,988.25,988.00,988.25,2,6,8.00
05/17/2004,05:07,988.00,988.00,988.00,988.00,0,13,13.00
05/17/2004,05:08,988.25,988.25,987.75,988.25,10,13,23.00
05/17/2004,05:09,988.00,988.25,988.00,988.25,3,9,12.00
05/17/2004,05:10,988.00,988.00,988.00,988.00,0,1,1.00
05/17/2004,05:11,988.00,988.00,987.75,988.00,15,17,32.00
05/17/2004,05:12,988.00,988.00,988.00,988.00,11,0,11.00
05/17/2004,05:13,988.00,988.00,988.00,988.00,30,0,30.00
05/17/2004,05:14,988.00,988.00,988.00,988.00,62,0,62.00
05/17/2004,05:15,988.25,988.25,988.25,988.25,62,0,62.00
05/17/2004,05:16,988.25,988.25,988.25,988.25,2,0,2.00
05/17/2004,05:17,988.00,988.25,988.00,988.00,10,33,43.00
05/17/2004,05:18,988.25,988.25,988.00,988.00,1,17,18.00
05/17/2004,05:19,988.25,988.25,988.25,988.25,1,0,1.00
05/17/2004,05:20,988.25,988.25,988.25,988.25,10,0,10.00
05/17/2004,05:21,988.00,988.00,988.00,988.00,0,11,11.00
05/17/2004,05:22,988.00,988.00,987.75,987.75,1,18,19.00
05/17/2004,05:23,987.75,987.75,987.75,987.75,0,61,61.00
05/17/2004,05:24,987.75,988.00,987.75,988.00,21,2,23.00
05/17/2004,05:25,988.00,988.00,988.00,988.00,7,0,7.00
05/17/2004,05:26,987.75,988.00,987.75,987.75,10,87,97.00
05/17/2004,05:27,987.75,988.00,987.75,988.00,21,159,180.00
05/17/2004,05:28,988.00,988.50,988.00,988.50,104,0,104.00
05/17/2004,05:29,988.50,989.00,988.25,988.50,105,106,211.00
05/17/2004,05:30,988.75,988.75,988.75,988.75,73,0,73.00
05/17/2004,05:31,988.75,988.75,988.50,988.75,12,52,64.00
05/17/2004,05:32,988.75,988.75,988.75,988.75,1,0,1.00
05/17/2004,05:33,988.75,989.25,988.75,989.25,263,123,386.00
05/17/2004,05:34,989.50,989.50,989.25,989.25,31,5,36.00
05/17/2004,05:35,989.50,989.75,989.25,989.50,48,147,195.00
05/17/2004,05:36,989.50,989.75,989.50,989.50,20,128,148.00
05/17/2004,05:37,989.25,989.25,989.25,989.25,0,16,16.00
05/17/2004,05:38,989.50,989.75,989.50,989.50,31,63,94.00
05/17/2004,05:39,989.50,989.50,989.25,989.25,0,38,38.00
05/17/2004,05:40,989.50,989.50,989.25,989.50,57,1,58.00
05/17/2004,05:41,989.50,989.75,989.50,989.75,119,0,119.00
05/17/2004,05:42,989.75,989.75,989.75,989.75,49,0,49.00
05/17/2004,05:43,990.00,990.00,989.75,989.75,201,67,268.00
05/17/2004,05:44,989.75,990.75,989.75,990.50,642,26,668.00
05/17/2004,05:45,990.50,990.50,990.25,990.50,5,31,36.00
05/17/2004,05:46,990.50,990.50,990.25,990.25,10,123,133.00
05/17/2004,05:47,990.50,990.50,990.25,990.50,8,3,11.00
05/17/2004,05:48,990.25,990.50,990.25,990.25,2,15,17.00
05/17/2004,05:49,990.25,990.50,990.25,990.25,1,11,12.00
05/17/2004,05:50,990.25,990.50,990.25,990.25,1,11,12.00
05/17/2004,05:51,990.25,990.25,990.00,990.25,29,125,154.00
05/17/2004,05:52,990.25,990.25,990.25,990.25,6,0,6.00
05/17/2004,05:53,990.25,990.50,990.25,990.50,67,25,92.00
05/17/2004,05:54,990.50,991.00,990.50,991.00,124,0,124.00
05/17/2004,05:55,991.00,991.25,990.75,991.00,119,54,173.00
05/17/2004,05:56,990.75,991.00,990.75,991.00,25,18,43.00
05/17/2004,05:57,991.00,991.00,990.50,990.75,54,67,121.00
05/17/2004,05:58,990.75,991.00,990.75,990.75,31,7,38.00
05/17/2004,05:59,990.75,990.75,990.50,990.75,63,12,75.00
05/17/2004,06:00,990.75,990.75,990.75,990.75,38,0,38.00
05/17/2004,06:01,990.50,990.50,990.50,990.50,0,1,1.00
05/17/2004,06:02,990.75,990.75,990.25,990.25,2,33,35.00
05/17/2004,06:03,990.25,990.25,990.25,990.25,0,15,15.00
05/17/2004,06:04,990.50,990.75,990.50,990.75,165,0,165.00
05/17/2004,06:05,991.00,991.00,990.75,990.75,14,84,98.00
05/17/2004,06:06,990.75,990.75,990.25,990.50,8,44,52.00
05/17/2004,06:07,990.25,990.50,990.00,990.00,10,58,68.00
05/17/2004,06:08,990.25,990.25,990.00,990.00,3,11,14.00
05/17/2004,06:09,990.25,990.25,989.75,990.00,5,125,130.00
05/17/2004,06:10,989.75,990.00,989.50,989.75,98,27,125.00
05/17/2004,06:11,989.75,990.00,989.50,990.00,148,96,244.00
05/17/2004,06:12,989.75,989.75,989.50,989.75,25,50,75.00
05/17/2004,06:13,990.00,990.00,989.75,989.75,28,43,71.00
05/17/2004,06:14,989.75,990.25,989.75,990.25,124,2,126.00
05/17/2004,06:15,990.25,990.25,990.25,990.25,1,0,1.00
05/17/2004,06:16,990.25,990.25,990.00,990.00,1,13,14.00
05/17/2004,06:17,990.00,990.00,989.50,989.50,34,83,117.00
05/17/2004,06:18,989.50,989.50,989.00,989.25,53,166,219.00
05/17/2004,06:19,989.25,989.25,988.75,989.25,38,151,189.00
05/17/2004,06:20,989.00,989.25,989.00,989.25,2,55,57.00
05/17/2004,06:21,989.25,989.50,989.25,989.50,10,0,10.00
05/17/2004,06:22,989.50,989.75,989.50,989.75,78,0,78.00
05/17/2004,06:23,989.50,989.50,989.25,989.50,38,51,89.00
05/17/2004,06:24,989.75,990.00,989.75,990.00,101,0,101.00
05/17/2004,06:25,989.75,990.00,989.50,989.75,10,11,21.00
05/17/2004,06:26,990.00,990.00,989.75,989.75,6,52,58.00
05/17/2004,06:27,989.75,990.00,989.75,990.00,81,47,128.00
05/17/2004,06:28,990.00,990.25,990.00,990.25,46,46,92.00
05/17/2004,06:29,990.25,990.50,990.25,990.25,12,2,14.00
05/17/2004,06:30,990.25,990.50,990.25,990.50,80,10,90.00
05/17/2004,06:31,990.50,990.75,990.50,990.50,17,35,52.00
05/17/2004,06:32,990.25,990.50,990.25,990.25,37,3,40.00
05/17/2004,06:33,990.50,990.75,990.50,990.75,55,0,55.00
05/17/2004,06:34,991.00,991.00,990.75,990.75,21,10,31.00
05/17/2004,06:35,990.75,991.00,990.75,990.75,2,40,42.00
05/17/2004,06:36,990.75,990.75,990.00,990.25,20,142,162.00
05/17/2004,06:37,990.25,990.25,990.00,990.25,13,1,14.00
05/17/2004,06:38,990.00,990.25,989.75,990.25,54,136,190.00
05/17/2004,06:39,990.25,990.75,990.25,990.50,68,1,69.00
05/17/2004,06:40,990.75,991.25,990.75,991.00,160,36,196.00
05/17/2004,06:41,990.75,990.75,990.50,990.75,75,66,141.00
05/17/2004,06:42,990.75,990.75,990.75,990.75,57,0,57.00
05/17/2004,06:43,990.75,991.00,990.75,990.75,52,12,64.00
05/17/2004,06:44,990.75,991.00,990.50,990.75,36,17,53.00
05/17/2004,06:45,990.75,991.00,990.50,990.50,36,64,100.00
05/17/2004,06:46,990.50,990.50,990.25,990.50,22,8,30.00
05/17/2004,06:47,990.25,990.50,990.25,990.50,3,4,7.00
05/17/2004,06:48,990.50,990.75,990.50,990.75,39,0,39.00
05/17/2004,06:49,990.75,991.25,990.75,991.25,380,72,452.00
05/17/2004,06:50,991.25,991.25,991.00,991.00,31,45,76.00
05/17/2004,06:51,991.00,991.00,989.75,990.00,72,292,364.00
05/17/2004,06:52,990.25,990.25,989.75,989.75,69,195,264.00
05/17/2004,06:53,990.00,990.00,989.75,989.75,28,3,31.00
05/17/2004,06:54,989.75,990.25,989.75,990.00,12,17,29.00
05/17/2004,06:55,990.25,990.50,990.00,990.50,162,10,172.00
05/17/2004,06:56,990.50,990.50,990.25,990.25,67,79,146.00
05/17/2004,06:57,990.50,990.50,990.25,990.50,43,21,64.00
05/17/2004,06:58,990.50,991.00,990.50,991.00,119,0,119.00
05/17/2004,06:59,991.00,991.00,990.75,990.75,11,30,41.00
05/17/2004,07:00,991.00,991.25,991.00,991.25,118,5,123.00
05/17/2004,07:01,991.00,991.25,990.75,991.25,25,25,50.00
05/17/2004,07:02,991.25,992.00,991.25,991.50,337,71,408.00
05/17/2004,07:03,991.75,991.75,991.25,991.25,8,117,125.00
05/17/2004,07:04,991.25,991.50,991.25,991.50,182,20,202.00
05/17/2004,07:05,991.50,991.50,991.25,991.25,40,67,107.00
05/17/2004,07:06,991.25,991.50,991.00,991.00,2,36,38.00
05/17/2004,07:07,991.00,991.25,991.00,991.00,10,11,21.00
05/17/2004,07:08,991.00,991.50,991.00,991.50,166,2,168.00
05/17/2004,07:09,991.50,991.75,991.50,991.75,156,2,158.00
05/17/2004,07:10,991.75,991.75,991.50,991.75,35,4,39.00
05/17/2004,07:11,991.75,991.75,991.25,991.25,31,107,138.00
05/17/2004,07:12,991.50,991.50,991.25,991.50,54,2,56.00
05/17/2004,07:13,991.50,991.50,991.25,991.25,3,11,14.00
05/17/2004,07:14,991.25,991.50,991.25,991.25,2,3,5.00
05/17/2004,07:15,991.50,991.50,991.50,991.50,59,0,59.00
05/17/2004,07:16,991.50,991.50,991.50,991.50,2,0,2.00
05/17/2004,07:17,991.50,991.50,991.50,991.50,1,0,1.00
05/17/2004,07:18,991.50,991.75,991.50,991.50,22,120,142.00
05/17/2004,07:19,991.50,991.75,991.50,991.75,2,15,17.00
05/17/2004,07:20,991.75,991.75,991.50,991.50,61,20,81.00
05/17/2004,07:21,991.75,991.75,991.50,991.50,2,62,64.00
05/17/2004,07:22,991.50,991.75,991.50,991.75,5,6,11.00
05/17/2004,07:23,991.75,991.75,991.75,991.75,5,0,5.00
05/17/2004,07:24,991.75,991.75,991.50,991.75,112,44,156.00
05/17/2004,07:25,991.75,992.50,991.75,992.25,669,63,732.00
05/17/2004,07:26,992.25,992.50,992.25,992.25,33,300,333.00
05/17/2004,07:27,992.25,992.25,991.75,992.25,94,253,347.00
05/17/2004,07:28,992.00,992.25,991.75,992.00,90,75,165.00
05/17/2004,07:29,992.00,992.25,992.00,992.00,3,12,15.00
05/17/2004,07:30,991.75,992.00,991.75,992.00,12,28,40.00
05/17/2004,07:31,992.00,992.00,991.25,991.25,210,281,491.00
05/17/2004,07:32,991.25,991.25,990.25,990.50,100,308,408.00
05/17/2004,07:33,990.50,990.75,990.25,990.50,29,76,105.00
05/17/2004,07:34,990.50,990.75,990.25,990.75,150,130,280.00
05/17/2004,07:35,990.50,990.75,990.25,990.50,6,104,110.00
05/17/2004,07:36,990.50,991.00,990.50,991.00,160,1,161.00
05/17/2004,07:37,991.00,991.00,990.50,990.75,33,117,150.00
05/17/2004,07:38,990.75,990.75,990.50,990.50,21,5,26.00
05/17/2004,07:39,990.50,990.75,990.25,990.50,5,138,143.00
05/17/2004,07:40,990.25,990.25,990.25,990.25,0,192,192.00
05/17/2004,07:41,990.50,990.75,990.00,990.75,95,38,133.00
05/17/2004,07:42,990.50,990.50,990.25,990.25,0,31,31.00
05/17/2004,07:43,990.25,990.25,990.00,990.00,2,78,80.00
05/17/2004,07:44,990.25,990.50,990.25,990.25,111,45,156.00
05/17/2004,07:45,990.25,990.50,990.25,990.50,14,36,50.00
05/17/2004,07:46,990.50,990.50,990.25,990.25,4,21,25.00
05/17/2004,07:47,990.25,990.50,990.25,990.25,10,2,12.00
05/17/2004,07:48,990.50,990.50,990.25,990.50,42,57,99.00
05/17/2004,07:49,990.50,990.75,990.25,990.50,22,28,50.00
05/17/2004,07:50,990.25,990.50,990.25,990.50,8,16,24.00
05/17/2004,07:51,990.25,990.25,989.75,989.75,7,822,829.00
05/17/2004,07:52,989.75,989.75,989.50,989.50,310,43,353.00
05/17/2004,07:53,989.50,990.00,989.50,989.75,206,102,308.00
05/17/2004,07:54,989.75,989.75,989.50,989.75,154,10,164.00
05/17/2004,07:55,990.00,990.50,990.00,990.25,190,60,250.00
05/17/2004,07:56,990.25,990.50,990.25,990.50,104,22,126.00
05/17/2004,07:57,990.25,990.25,989.75,989.75,3,239,242.00
05/17/2004,07:58,990.00,990.00,989.75,989.75,113,12,125.00
05/17/2004,07:59,989.75,990.00,989.75,990.00,2,175,177.00
05/17/2004,08:00,990.00,990.00,989.75,990.00,41,173,214.00
05/17/2004,08:01,990.00,990.00,989.50,989.75,85,270,355.00
05/17/2004,08:02,989.75,989.75,989.25,989.50,45,197,242.00
05/17/2004,08:03,989.50,989.50,989.25,989.50,50,65,115.00
05/17/2004,08:04,989.25,989.50,989.00,989.00,9,453,462.00
05/17/2004,08:05,989.00,989.25,988.75,989.00,41,116,157.00
05/17/2004,08:06,989.00,989.25,989.00,989.25,200,0,200.00
05/17/2004,08:07,989.25,989.50,989.25,989.50,79,51,130.00
05/17/2004,08:08,989.50,989.75,989.50,989.50,120,3,123.00
05/17/2004,08:09,989.50,989.75,989.25,989.25,134,272,406.00
05/17/2004,08:10,989.50,989.75,989.50,989.50,87,16,103.00
05/17/2004,08:11,989.50,989.50,989.25,989.50,25,51,76.00
05/17/2004,08:12,989.50,989.50,989.25,989.50,79,21,100.00
05/17/2004,08:13,989.50,989.50,989.25,989.50,80,8,88.00
05/17/2004,08:14,989.50,989.75,989.50,989.75,43,19,62.00
05/17/2004,08:15,989.75,989.75,989.50,989.50,132,67,199.00
05/17/2004,08:16,989.50,989.75,989.25,989.75,96,175,271.00
05/17/2004,08:17,989.75,990.00,989.25,989.25,371,250,621.00
05/17/2004,08:18,989.50,989.75,989.25,989.75,38,10,48.00
05/17/2004,08:19,989.75,990.00,989.50,990.00,66,14,80.00
05/17/2004,08:20,990.00,990.00,989.50,989.75,110,172,282.00
05/17/2004,08:21,989.75,989.75,989.50,989.75,39,125,164.00
05/17/2004,08:22,989.75,989.75,989.50,989.75,307,29,336.00
05/17/2004,08:23,989.75,990.00,989.75,990.00,104,63,167.00
05/17/2004,08:24,990.00,990.50,990.00,990.25,238,21,259.00
05/17/2004,08:25,990.50,990.50,990.25,990.50,81,80,161.00
05/17/2004,08:26,990.25,990.75,990.25,990.50,123,101,224.00
05/17/2004,08:27,990.50,990.50,990.00,990.25,60,232,292.00
05/17/2004,08:28,990.50,990.50,990.00,990.25,151,78,229.00
05/17/2004,08:29,990.25,990.50,990.25,990.50,32,7,39.00
05/17/2004,08:30,990.50,991.25,990.50,991.25,1120,271,1391.00
05/17/2004,08:31,991.25,992.25,990.75,991.00,3340,3092,6432.00
05/17/2004,08:32,991.00,991.50,990.25,990.75,1521,3002,4523.00
05/17/2004,08:33,990.50,991.00,990.25,990.50,1314,623,1937.00
05/17/2004,08:34,990.50,991.25,990.25,991.25,1759,1668,3427.00
05/17/2004,08:35,991.25,991.50,991.00,991.50,1972,1189,3161.00
05/17/2004,08:36,991.50,992.25,991.50,992.00,2358,1049,3407.00
05/17/2004,08:37,992.00,993.00,992.00,993.00,2461,1196,3657.00
05/17/2004,08:38,993.00,993.25,992.25,992.25,2984,2837,5821.00
05/17/2004,08:39,992.25,992.50,991.50,991.75,1712,3192,4904.00
05/17/2004,08:40,991.75,991.75,990.75,991.50,2413,3879,6292.00
05/17/2004,08:41,991.50,991.75,990.75,991.00,1077,2101,3178.00
05/17/2004,08:42,991.25,992.00,991.00,992.00,1979,1216,3195.00
05/17/2004,08:43,992.00,992.50,991.75,992.50,1663,605,2268.00
05/17/2004,08:44,992.25,992.50,991.75,992.25,1401,1411,2812.00
05/17/2004,08:45,992.00,992.25,991.50,992.25,644,934,1578.00
05/17/2004,08:46,992.00,992.25,990.00,990.00,1161,4462,5623.00
05/17/2004,08:47,990.00,990.25,989.50,990.00,1429,3067,4496.00
05/17/2004,08:48,989.75,990.75,989.75,990.25,1859,2443,4302.00
05/17/2004,08:49,990.00,990.50,990.00,990.50,724,485,1209.00
05/17/2004,08:50,990.25,990.50,989.75,989.75,658,1119,1777.00
05/17/2004,08:51,989.75,990.75,989.75,990.50,1552,709,2261.00
05/17/2004,08:52,990.50,991.25,990.25,990.75,1613,1390,3003.00
05/17/2004,08:53,990.50,991.75,990.25,991.25,2801,1964,4765.00
05/17/2004,08:54,991.25,991.50,990.50,990.50,692,1451,2143.00
05/17/2004,08:55,990.50,991.00,990.25,991.00,1354,427,1781.00
05/17/2004,08:56,990.75,991.00,990.00,990.75,1342,2662,4004.00
05/17/2004,08:57,990.75,991.25,990.25,990.25,2132,1322,3454.00
05/17/2004,08:58,990.50,990.50,990.00,990.25,567,842,1409.00
05/17/2004,08:59,990.25,990.50,989.00,989.75,1332,3696,5028.00
05/17/2004,09:00,990.00,991.00,990.00,990.50,2288,1194,3482.00
05/17/2004,09:01,990.50,990.75,989.50,989.50,330,2815,3145.00
05/17/2004,09:02,989.75,990.00,987.75,988.25,2170,5505,7675.00
05/17/2004,09:03,988.25,989.00,987.75,988.50,2210,1276,3486.00
05/17/2004,09:04,988.25,988.75,988.00,988.25,1639,1650,3289.00
05/17/2004,09:05,988.00,989.00,987.00,988.00,2633,5596,8229.00
05/17/2004,09:06,988.00,988.25,987.25,987.75,2798,3338,6136.00
05/17/2004,09:07,987.75,988.00,987.00,987.25,779,2810,3589.00
05/17/2004,09:08,987.00,987.50,986.00,986.25,2495,4578,7073.00
05/17/2004,09:09,986.50,987.25,986.00,986.50,2649,3314,5963.00
05/17/2004,09:10,986.75,988.25,986.50,987.75,4975,2280,7255.00
05/17/2004,09:11,987.75,987.75,987.25,987.75,1020,868,1888.00
05/17/2004,09:12,987.75,988.75,987.50,988.50,3415,797,4212.00
05/17/2004,09:13,988.25,988.75,988.25,988.50,1227,878,2105.00
05/17/2004,09:14,988.50,989.00,988.00,988.25,1976,1277,3253.00
05/17/2004,09:15,988.00,988.25,987.50,987.75,778,1769,2547.00
05/17/2004,09:16,988.00,988.00,986.50,986.75,1624,4472,6096.00
05/17/2004,09:17,986.75,987.50,986.50,987.50,1931,1291,3222.00
05/17/2004,09:18,987.50,988.00,987.00,987.25,2056,1131,3187.00
05/17/2004,09:19,987.25,988.25,987.00,988.00,2329,1910,4239.00
05/17/2004,09:20,987.75,991.00,987.50,990.50,8010,1795,9805.00
05/17/2004,09:21,990.25,990.75,989.75,990.50,2480,1899,4379.00
05/17/2004,09:22,990.25,991.25,989.75,989.75,2650,2337,4987.00
05/17/2004,09:23,990.00,990.25,988.00,988.50,2454,4406,6860.00
05/17/2004,09:24,988.50,990.00,988.50,990.00,2897,1404,4301.00
05/17/2004,09:25,990.00,991.00,989.75,990.50,2421,963,3384.00
05/17/2004,09:26,990.50,991.25,990.25,990.75,1295,583,1878.00
05/17/2004,09:27,991.00,991.25,989.75,990.50,1329,1529,2858.00
05/17/2004,09:28,990.50,991.00,989.75,990.75,1784,774,2558.00
05/17/2004,09:29,991.00,991.25,990.50,990.75,800,595,1395.00
05/17/2004,09:30,990.75,993.00,990.75,993.00,5277,1514,6791.00
05/17/2004,09:31,993.25,994.50,993.00,993.75,6190,3163,9353.00
05/17/2004,09:32,994.00,994.00,993.25,993.50,1329,1198,2527.00
05/17/2004,09:33,993.50,994.00,992.75,993.00,677,1330,2007.00
05/17/2004,09:34,993.25,993.75,993.00,993.50,1417,943,2360.00
05/17/2004,09:35,993.50,993.75,992.50,992.50,230,1590,1820.00
05/17/2004,09:36,992.50,992.75,992.00,992.50,1148,824,1972.00
05/17/2004,09:37,992.50,992.50,992.00,992.25,765,554,1319.00
05/17/2004,09:38,992.25,992.50,991.25,991.50,837,3104,3941.00
05/17/2004,09:39,991.50,992.00,991.25,992.00,1206,476,1682.00
05/17/2004,09:40,992.00,992.25,991.25,991.50,355,749,1104.00
05/17/2004,09:41,991.50,992.00,991.00,991.75,1193,600,1793.00
05/17/2004,09:42,991.75,992.25,991.50,991.75,616,649,1265.00
05/17/2004,09:43,992.00,992.25,991.50,991.75,556,341,897.00
05/17/2004,09:44,991.75,992.25,991.50,992.25,1852,528,2380.00
05/17/2004,09:45,992.25,993.00,992.25,992.75,930,829,1759.00
05/17/2004,09:46,992.75,993.75,991.75,991.75,1794,1562,3356.00
05/17/2004,09:47,992.00,993.75,991.25,993.25,2728,1971,4699.00
05/17/2004,09:48,993.25,994.25,993.25,993.75,1497,1085,2582.00
05/17/2004,09:49,993.75,994.00,992.50,993.25,1433,1667,3100.00
05/17/2004,09:50,993.25,994.00,993.00,993.25,1575,1306,2881.00
05/17/2004,09:51,993.25,993.75,993.00,993.00,575,1191,1766.00
05/17/2004,09:52,993.00,993.50,992.75,993.25,511,354,865.00
05/17/2004,09:53,993.25,993.25,992.50,992.75,548,822,1370.00
05/17/2004,09:54,992.75,993.00,992.00,992.00,74,1567,1641.00
05/17/2004,09:55,992.25,992.25,991.50,992.00,940,1007,1947.00
05/17/2004,09:56,992.00,993.00,991.50,991.75,974,1672,2646.00
05/17/2004,09:57,991.75,992.50,991.25,991.75,1047,973,2020.00
05/17/2004,09:58,992.00,993.00,991.75,992.50,1020,415,1435.00
05/17/2004,09:59,992.50,992.50,991.75,992.00,138,435,573.00
05/17/2004,10:00,992.00,992.25,991.25,991.50,273,1187,1460.00
05/17/2004,10:01,991.50,991.50,990.75,991.00,764,1523,2287.00
05/17/2004,10:02,991.25,992.00,991.25,991.50,1086,788,1874.00
05/17/2004,10:03,991.50,991.75,990.75,991.00,386,935,1321.00
05/17/2004,10:04,991.00,991.25,990.25,990.50,438,1805,2243.00
05/17/2004,10:05,990.50,990.50,990.00,990.50,668,859,1527.00
05/17/2004,10:06,990.50,991.00,990.00,990.00,441,1028,1469.00
05/17/2004,10:07,990.25,991.25,990.00,991.25,1387,554,1941.00
05/17/2004,10:08,991.25,991.25,990.75,990.75,272,331,603.00
05/17/2004,10:09,991.00,992.00,990.75,991.50,2210,779,2989.00
05/17/2004,10:10,991.50,993.00,991.50,993.00,1395,786,2181.00
05/17/2004,10:11,993.00,993.25,992.00,992.25,257,575,832.00
05/17/2004,10:12,992.25,992.25,992.00,992.25,144,22,166.00
05/17/2004,10:13,992.25,992.50,992.00,992.25,325,492,817.00
05/17/2004,10:14,992.25,992.50,992.00,992.25,232,455,687.00
05/17/2004,10:15,992.25,993.75,992.00,993.25,2920,650,3570.00
05/17/2004,10:16,993.50,993.50,992.50,992.75,432,671,1103.00
05/17/2004,10:17,992.75,992.75,992.00,992.25,622,662,1284.00
05/17/2004,10:18,992.25,992.50,992.00,992.25,143,193,336.00
05/17/2004,10:19,992.25,992.75,992.00,992.50,198,162,360.00
05/17/2004,10:20,992.75,993.25,992.50,993.00,1085,304,1389.00
05/17/2004,10:21,993.25,994.50,993.25,994.25,2271,749,3020.00
05/17/2004,10:22,994.25,996.25,994.00,995.25,9171,3197,12368.00
05/17/2004,10:23,995.25,996.00,995.00,995.00,2012,1536,3548.00
05/17/2004,10:24,995.25,995.50,994.75,994.75,584,1185,1769.00
05/17/2004,10:25,994.75,995.25,994.50,994.75,1004,1376,2380.00
05/17/2004,10:26,994.75,995.75,994.75,995.75,1442,838,2280.00
05/17/2004,10:27,995.75,997.00,995.50,996.50,4691,1492,6183.00
05/17/2004,10:28,996.50,997.00,996.00,996.25,3184,2103,5287.00
05/17/2004,10:29,996.25,996.75,995.75,996.00,508,1690,2198.00
05/17/2004,10:30,995.75,996.00,994.75,994.75,541,2306,2847.00
05/17/2004,10:31,995.00,995.25,994.50,994.50,1229,1515,2744.00
05/17/2004,10:32,994.50,995.25,994.50,994.75,854,1468,2322.00
05/17/2004,10:33,994.50,994.75,994.25,994.50,604,617,1221.00
05/17/2004,10:34,994.75,995.00,994.25,995.00,418,250,668.00
05/17/2004,10:35,995.00,995.00,994.75,994.75,242,397,639.00
05/17/2004,10:36,994.75,995.00,994.50,995.00,227,228,455.00
05/17/2004,10:37,994.75,995.00,994.50,994.75,172,390,562.00
05/17/2004,10:38,994.75,994.75,994.25,994.25,68,612,680.00
05/17/2004,10:39,994.25,994.50,994.00,994.25,328,951,1279.00
05/17/2004,10:40,994.00,994.50,993.75,994.50,958,1142,2100.00
05/17/2004,10:41,994.50,994.50,994.00,994.25,680,297,977.00
05/17/2004,10:42,994.50,994.75,994.00,994.00,233,651,884.00
05/17/2004,10:43,994.00,994.25,993.75,993.75,99,905,1004.00
05/17/2004,10:44,993.75,993.75,993.50,993.75,79,340,419.00
05/17/2004,10:45,993.50,994.00,993.50,993.75,585,465,1050.00
05/17/2004,10:46,994.00,994.00,993.75,994.00,211,161,372.00
05/17/2004,10:47,993.75,994.00,993.50,993.50,12,159,171.00
05/17/2004,10:48,993.75,993.75,993.50,993.75,364,33,397.00
05/17/2004,10:49,993.75,994.75,993.75,994.50,920,216,1136.00
05/17/2004,10:50,994.25,995.00,994.25,995.00,1227,205,1432.00
05/17/2004,10:51,995.00,996.00,994.75,995.50,2257,496,2753.00
05/17/2004,10:52,995.50,995.50,994.50,994.75,278,1048,1326.00
05/17/2004,10:53,994.75,994.75,994.00,994.75,364,459,823.00
05/17/2004,10:54,994.50,994.50,994.25,994.25,16,198,214.00
05/17/2004,10:55,994.50,994.75,994.25,994.50,216,21,237.00
05/17/2004,10:56,994.75,995.25,994.50,995.00,394,191,585.00
05/17/2004,10:57,995.00,995.00,994.50,994.75,318,754,1072.00
05/17/2004,10:58,994.50,995.50,994.50,995.50,953,69,1022.00
05/17/2004,10:59,995.50,995.75,995.00,995.25,168,375,543.00
05/17/2004,11:00,995.25,996.00,995.25,995.75,695,449,1144.00
05/17/2004,11:01,995.50,996.25,995.50,996.00,550,318,868.00
05/17/2004,11:02,996.00,996.75,995.75,996.50,1229,848,2077.00
05/17/2004,11:03,996.25,997.00,996.25,996.50,1209,502,1711.00
05/17/2004,11:04,996.25,996.50,996.25,996.25,51,172,223.00
05/17/2004,11:05,996.25,996.50,995.25,995.50,304,2161,2465.00
05/17/2004,11:06,995.25,995.75,994.75,994.75,359,553,912.00
05/17/2004,11:07,994.75,994.75,994.25,994.25,298,1171,1469.00
05/17/2004,11:08,994.25,994.75,993.75,994.75,668,575,1243.00
05/17/2004,11:09,994.75,994.75,994.50,994.50,189,348,537.00
05/17/2004,11:10,994.75,994.75,994.25,994.50,370,99,469.00
05/17/2004,11:11,994.50,995.00,994.25,995.00,89,71,160.00
05/17/2004,11:12,994.75,995.00,993.75,993.75,225,1264,1489.00
05/17/2004,11:13,994.00,994.00,992.75,993.00,418,1415,1833.00
05/17/2004,11:14,992.75,993.25,992.25,992.50,823,1803,2626.00
05/17/2004,11:15,992.50,992.75,992.25,992.75,627,279,906.00
05/17/2004,11:16,992.75,992.75,992.50,992.75,106,554,660.00
05/17/2004,11:17,992.75,992.75,992.25,992.50,170,161,331.00
05/17/2004,11:18,992.50,992.50,992.25,992.50,938,181,1119.00
05/17/2004,11:19,992.50,992.75,992.50,992.75,169,36,205.00
05/17/2004,11:20,992.75,992.75,992.25,992.50,87,357,444.00
05/17/2004,11:21,992.50,993.75,992.50,993.75,1597,43,1640.00
05/17/2004,11:22,993.75,993.75,993.00,993.25,446,483,929.00
05/17/2004,11:23,993.50,993.50,993.25,993.25,61,16,77.00
05/17/2004,11:24,993.25,994.00,993.25,993.75,770,157,927.00
05/17/2004,11:25,994.00,994.00,993.25,993.50,305,154,459.00
05/17/2004,11:26,993.50,994.00,993.50,994.00,354,66,420.00
05/17/2004,11:27,993.75,994.00,993.50,993.50,51,117,168.00
05/17/2004,11:28,993.50,993.75,993.50,993.75,108,114,222.00
05/17/2004,11:29,993.75,994.00,993.50,993.75,398,85,483.00
05/17/2004,11:30,993.50,994.00,993.25,993.75,402,585,987.00
05/17/2004,11:31,994.00,994.25,993.50,994.00,866,48,914.00
05/17/2004,11:32,994.25,994.50,994.00,994.25,185,98,283.00
05/17/2004,11:33,994.00,994.25,993.50,993.75,49,526,575.00
05/17/2004,11:34,993.50,993.75,993.50,993.75,96,131,227.00
05/17/2004,11:35,993.75,993.75,992.75,993.25,298,847,1145.00
05/17/2004,11:36,993.25,993.25,992.75,992.75,67,255,322.00
05/17/2004,11:37,992.75,993.25,992.75,993.00,212,154,366.00
05/17/2004,11:38,993.00,993.25,992.75,993.25,155,164,319.00
05/17/2004,11:39,993.25,993.25,991.75,991.75,154,3446,3600.00
05/17/2004,11:40,991.75,992.00,991.50,991.50,670,1199,1869.00
05/17/2004,11:41,991.50,991.75,991.00,991.25,530,1549,2079.00
05/17/2004,11:42,991.50,991.50,991.00,991.25,562,614,1176.00
05/17/2004,11:43,991.50,991.75,991.25,991.50,370,300,670.00
05/17/2004,11:44,991.50,991.75,991.25,991.75,358,111,469.00
05/17/2004,11:45,991.75,992.00,991.75,991.75,243,103,346.00
05/17/2004,11:46,992.00,992.25,991.75,992.25,179,64,243.00
05/17/2004,11:47,992.25,992.25,991.50,991.50,278,509,787.00
05/17/2004,11:48,991.50,991.75,991.25,991.75,184,141,325.00
05/17/2004,11:49,991.75,991.75,991.50,991.75,161,96,257.00
05/17/2004,11:50,991.75,992.00,991.50,991.50,104,379,483.00
05/17/2004,11:51,991.50,991.50,991.00,991.00,62,760,822.00
05/17/2004,11:52,991.00,991.50,991.00,991.25,168,237,405.00
05/17/2004,11:53,991.25,991.25,990.50,991.00,563,1271,1834.00
05/17/2004,11:54,991.25,991.50,991.00,991.25,455,92,547.00
05/17/2004,11:55,991.50,991.50,991.25,991.50,76,71,147.00
05/17/2004,11:56,991.25,991.75,991.25,991.75,372,10,382.00
05/17/2004,11:57,991.50,992.25,991.50,992.25,672,24,696.00
05/17/2004,11:58,992.25,992.25,992.00,992.00,133,195,328.00
05/17/2004,11:59,992.25,992.25,992.00,992.25,155,11,166.00
05/17/2004,12:00,992.25,992.75,992.25,992.50,374,31,405.00
05/17/2004,12:01,992.50,993.00,992.50,993.00,636,135,771.00
05/17/2004,12:02,993.00,993.25,992.75,993.00,260,98,358.00
05/17/2004,12:03,993.00,993.00,992.50,992.75,322,556,878.00
05/17/2004,12:04,992.50,992.75,992.50,992.50,114,19,133.00
05/17/2004,12:05,992.50,993.00,992.50,993.00,92,4,96.00
05/17/2004,12:06,992.75,993.50,992.75,993.50,516,144,660.00
05/17/2004,12:07,993.25,993.50,993.00,993.00,49,351,400.00
05/17/2004,12:08,993.00,993.00,992.75,992.75,6,334,340.00
05/17/2004,12:09,992.75,992.75,992.50,992.50,4,341,345.00
05/17/2004,12:10,992.50,992.75,992.50,992.75,113,80,193.00
05/17/2004,12:11,992.50,992.75,992.25,992.25,67,506,573.00
05/17/2004,12:12,992.50,992.50,992.25,992.50,319,46,365.00
05/17/2004,12:13,992.50,993.00,992.50,993.00,385,38,423.00
05/17/2004,12:14,992.75,993.00,992.50,992.50,69,263,332.00
05/17/2004,12:15,992.75,993.00,992.50,992.75,114,18,132.00
05/17/2004,12:16,992.75,993.00,992.75,992.75,54,14,68.00
05/17/2004,12:17,993.00,993.00,992.75,992.75,6,150,156.00
05/17/2004,12:18,992.75,993.00,992.75,993.00,7,118,125.00
05/17/2004,12:19,992.75,993.50,992.75,993.50,1106,37,1143.00
05/17/2004,12:20,993.50,993.50,993.00,993.50,205,95,300.00
05/17/2004,12:21,993.25,993.75,993.25,993.50,247,38,285.00
05/17/2004,12:22,993.75,993.75,993.25,993.25,120,184,304.00
05/17/2004,12:23,993.25,993.50,992.75,992.75,112,529,641.00
05/17/2004,12:24,992.50,992.75,992.25,992.25,127,329,456.00
05/17/2004,12:25,992.25,992.50,992.00,992.25,124,425,549.00
05/17/2004,12:26,992.00,992.25,991.75,991.75,436,291,727.00
05/17/2004,12:27,991.75,992.25,991.50,991.75,284,644,928.00
05/17/2004,12:28,991.50,991.75,991.50,991.50,340,109,449.00
05/17/2004,12:29,991.50,992.00,991.50,991.75,223,378,601.00
05/17/2004,12:30,991.75,992.00,991.25,991.50,130,580,710.00
05/17/2004,12:31,991.25,991.50,991.00,991.00,223,414,637.00
05/17/2004,12:32,991.25,992.25,991.00,992.25,324,23,347.00
05/17/2004,12:33,992.25,992.25,991.75,992.00,154,145,299.00
05/17/2004,12:34,992.00,992.00,991.25,991.75,189,628,817.00
05/17/2004,12:35,991.75,992.25,991.25,991.75,372,714,1086.00
05/17/2004,12:36,991.75,992.25,991.75,992.00,297,139,436.00
05/17/2004,12:37,991.75,992.00,991.50,991.75,52,157,209.00
05/17/2004,12:38,991.50,992.00,991.25,991.25,110,612,722.00
05/17/2004,12:39,991.25,991.50,991.00,991.50,163,208,371.00
05/17/2004,12:40,991.50,991.75,991.25,991.25,83,141,224.00
05/17/2004,12:41,991.25,991.25,990.50,990.50,91,1140,1231.00
05/17/2004,12:42,990.50,990.75,989.50,989.50,570,3883,4453.00
05/17/2004,12:43,989.50,989.75,989.00,989.50,687,1584,2271.00
05/17/2004,12:44,989.75,989.75,989.50,989.75,97,1111,1208.00
05/17/2004,12:45,989.50,990.25,989.50,990.25,855,427,1282.00
05/17/2004,12:46,990.50,991.00,990.25,990.75,868,279,1147.00
05/17/2004,12:47,991.00,991.00,990.50,990.50,84,403,487.00
05/17/2004,12:48,990.50,990.50,990.00,990.00,50,414,464.00
05/17/2004,12:49,990.00,990.25,989.75,989.75,30,696,726.00
05/17/2004,12:50,989.75,990.75,989.75,990.50,1242,613,1855.00
05/17/2004,12:51,990.50,990.50,990.00,990.00,130,614,744.00
05/17/2004,12:52,990.00,990.25,990.00,990.00,20,289,309.00
05/17/2004,12:53,990.00,990.50,989.75,990.50,320,445,765.00
05/17/2004,12:54,990.25,991.25,990.25,990.75,837,310,1147.00
05/17/2004,12:55,990.75,992.00,990.50,991.75,1749,140,1889.00
05/17/2004,12:56,992.00,992.25,991.25,991.50,971,1174,2145.00
05/17/2004,12:57,991.75,993.00,991.75,992.75,2016,434,2450.00
05/17/2004,12:58,993.00,993.00,992.25,992.25,174,621,795.00
05/17/2004,12:59,992.25,992.50,991.00,991.25,190,1052,1242.00
05/17/2004,13:00,991.00,991.50,991.00,991.25,312,387,699.00
05/17/2004,13:01,991.25,991.50,990.75,991.25,810,907,1717.00
05/17/2004,13:02,991.25,991.50,991.00,991.25,208,126,334.00
05/17/2004,13:03,991.25,992.75,991.25,992.00,1862,511,2373.00
05/17/2004,13:04,992.00,993.25,992.00,992.25,1844,1021,2865.00
05/17/2004,13:05,992.50,993.25,992.25,992.75,1016,153,1169.00
05/17/2004,13:06,993.00,993.00,992.00,992.00,352,692,1044.00
05/17/2004,13:07,992.00,992.25,991.75,992.00,502,347,849.00
05/17/2004,13:08,992.00,992.75,991.75,992.50,721,51,772.00
05/17/2004,13:09,992.75,993.75,992.50,993.75,1741,750,2491.00
05/17/2004,13:10,993.75,994.25,993.50,994.00,1139,512,1651.00
05/17/2004,13:11,994.00,994.25,993.50,993.75,1244,636,1880.00
05/17/2004,13:12,993.75,994.50,993.50,994.50,1339,193,1532.00
05/17/2004,13:13,994.25,994.75,993.75,994.00,801,527,1328.00
05/17/2004,13:14,994.00,994.00,993.50,993.50,247,647,894.00
05/17/2004,13:15,993.50,993.50,992.50,992.75,251,2069,2320.00
05/17/2004,13:16,993.00,993.25,992.25,992.50,309,1350,1659.00
05/17/2004,13:17,992.50,993.50,992.50,993.50,838,307,1145.00
05/17/2004,13:18,993.50,995.00,993.50,994.75,2705,560,3265.00
05/17/2004,13:19,994.75,995.00,994.00,994.25,758,768,1526.00
05/17/2004,13:20,994.50,994.50,994.25,994.25,21,56,77.00
05/17/2004,13:21,994.25,994.50,993.50,994.00,884,877,1761.00
05/17/2004,13:22,994.25,995.00,994.00,994.75,754,631,1385.00
05/17/2004,13:23,994.75,994.75,994.00,994.00,287,447,734.00
05/17/2004,13:24,994.00,994.50,993.50,994.25,681,614,1295.00
05/17/2004,13:25,994.25,994.25,993.25,993.75,280,1174,1454.00
05/17/2004,13:26,994.00,994.25,993.75,994.00,386,149,535.00
05/17/2004,13:27,994.00,994.50,993.75,994.50,350,393,743.00
05/17/2004,13:28,994.50,994.75,994.00,994.50,1265,362,1627.00
05/17/2004,13:29,994.25,995.25,994.25,994.50,2195,1816,4011.00
05/17/2004,13:30,994.50,994.75,994.00,994.50,597,863,1460.00
05/17/2004,13:31,994.75,995.25,994.50,994.75,544,742,1286.00
05/17/2004,13:32,994.50,994.50,993.25,993.25,564,2420,2984.00
05/17/2004,13:33,993.25,993.50,992.25,992.50,1070,2522,3592.00
05/17/2004,13:34,992.50,993.50,992.50,993.00,973,456,1429.00
05/17/2004,13:35,993.25,993.75,993.00,993.50,477,144,621.00
05/17/2004,13:36,993.50,993.50,992.75,993.25,389,859,1248.00
05/17/2004,13:37,993.25,993.75,992.50,992.50,277,673,950.00
05/17/2004,13:38,992.50,993.00,992.50,992.50,398,506,904.00
05/17/2004,13:39,992.75,993.50,992.50,993.00,520,231,751.00
05/17/2004,13:40,993.00,993.75,993.00,993.75,494,251,745.00
05/17/2004,13:41,993.75,993.75,992.75,992.75,263,590,853.00
05/17/2004,13:42,992.75,993.25,992.75,992.75,154,284,438.00
05/17/2004,13:43,992.75,993.50,992.75,993.25,626,41,667.00
05/17/2004,13:44,993.50,994.00,993.00,994.00,1661,192,1853.00
05/17/2004,13:45,994.00,994.00,993.25,993.25,590,526,1116.00
05/17/2004,13:46,993.25,993.25,992.75,992.75,97,572,669.00
05/17/2004,13:47,992.75,993.00,992.00,992.50,570,1743,2313.00
05/17/2004,13:48,992.25,992.50,991.50,991.75,758,2413,3171.00
05/17/2004,13:49,991.75,992.25,991.50,991.50,164,544,708.00
05/17/2004,13:50,991.75,992.50,991.50,992.25,626,239,865.00
05/17/2004,13:51,992.25,992.50,992.00,992.00,394,558,952.00
05/17/2004,13:52,992.00,992.25,991.50,991.75,254,749,1003.00
05/17/2004,13:53,991.75,992.25,991.50,991.75,182,324,506.00
05/17/2004,13:54,991.75,992.75,991.50,992.50,767,212,979.00
05/17/2004,13:55,992.25,992.75,992.25,992.25,232,214,446.00
05/17/2004,13:56,992.25,992.25,991.50,992.00,236,436,672.00
05/17/2004,13:57,992.00,992.75,992.00,992.50,1071,442,1513.00
05/17/2004,13:58,992.50,992.75,992.25,992.50,333,117,450.00
05/17/2004,13:59,992.50,993.50,992.25,993.50,1987,914,2901.00
05/17/2004,14:00,993.50,993.50,992.75,992.75,233,304,537.00
05/17/2004,14:01,992.75,994.50,992.75,994.00,2434,1893,4327.00
05/17/2004,14:02,994.00,996.25,994.00,996.00,6137,1967,8104.00
05/17/2004,14:03,996.00,996.00,995.00,995.00,890,1548,2438.00
05/17/2004,14:04,995.25,995.50,994.50,995.25,1264,1300,2564.00
05/17/2004,14:05,995.25,995.75,994.75,995.75,995,359,1354.00
05/17/2004,14:06,995.75,995.75,995.00,995.00,78,540,618.00
05/17/2004,14:07,995.25,995.50,994.75,994.75,330,742,1072.00
05/17/2004,14:08,994.75,995.00,993.25,993.50,614,2122,2736.00
05/17/2004,14:09,993.25,994.00,992.75,993.75,1367,1519,2886.00
05/17/2004,14:10,993.75,994.00,993.50,993.75,342,513,855.00
05/17/2004,14:11,993.50,994.25,993.25,994.25,554,440,994.00
05/17/2004,14:12,994.25,995.00,994.00,994.00,1178,1026,2204.00
05/17/2004,14:13,994.25,994.50,993.75,994.25,481,810,1291.00
05/17/2004,14:14,994.25,994.50,994.00,994.25,170,530,700.00
05/17/2004,14:15,994.00,994.25,993.00,993.25,1278,1602,2880.00
05/17/2004,14:16,993.25,993.75,993.25,993.50,396,471,867.00
05/17/2004,14:17,993.25,994.00,993.25,993.75,571,522,1093.00
05/17/2004,14:18,993.75,994.00,993.25,993.25,167,963,1130.00
05/17/2004,14:19,993.25,994.50,993.00,994.00,1328,446,1774.00
05/17/2004,14:20,994.00,994.50,993.75,993.75,414,664,1078.00
05/17/2004,14:21,994.00,994.25,993.75,994.00,156,163,319.00
05/17/2004,14:22,994.25,994.50,994.00,994.00,180,82,262.00
05/17/2004,14:23,994.25,994.25,993.75,994.25,611,370,981.00
05/17/2004,14:24,994.00,994.25,993.50,994.00,229,922,1151.00
05/17/2004,14:25,993.75,994.25,993.75,994.25,179,11,190.00
05/17/2004,14:26,994.25,994.50,993.75,993.75,324,333,657.00
05/17/2004,14:27,994.00,994.00,993.50,993.75,229,797,1026.00
05/17/2004,14:28,993.75,994.00,993.00,993.00,625,1606,2231.00
05/17/2004,14:29,993.25,993.25,992.25,993.00,1384,2381,3765.00
05/17/2004,14:30,993.00,993.00,992.50,992.75,380,554,934.00
05/17/2004,14:31,993.00,993.00,992.50,992.50,518,1064,1582.00
05/17/2004,14:32,992.50,993.00,992.25,992.75,1015,608,1623.00
05/17/2004,14:33,992.75,992.75,991.00,991.25,1911,5235,7146.00
05/17/2004,14:34,991.25,991.75,990.50,990.50,1245,2601,3846.00
05/17/2004,14:35,990.75,990.75,990.00,990.00,1720,2627,4347.00
05/17/2004,14:36,990.00,990.50,989.50,989.75,2014,2757,4771.00
05/17/2004,14:37,989.75,990.00,988.75,989.00,1161,3931,5092.00
05/17/2004,14:38,989.25,989.75,988.75,989.50,1980,1846,3826.00
05/17/2004,14:39,989.50,990.25,989.50,990.25,1317,1275,2592.00
05/17/2004,14:40,990.25,990.75,990.00,990.75,1421,495,1916.00
05/17/2004,14:41,990.75,990.75,990.25,990.75,1235,701,1936.00
05/17/2004,14:42,990.50,991.00,990.25,990.50,848,722,1570.00
05/17/2004,14:43,990.50,990.75,990.25,990.50,188,406,594.00
05/17/2004,14:44,990.50,991.00,990.25,990.50,970,612,1582.00
05/17/2004,14:45,990.50,990.75,990.25,990.50,379,1330,1709.00
05/17/2004,14:46,990.75,991.50,990.75,991.25,2205,194,2399.00
05/17/2004,14:47,991.25,991.50,991.00,991.50,1068,430,1498.00
05/17/2004,14:48,991.50,992.25,991.50,991.75,2934,1293,4227.00
05/17/2004,14:49,991.75,992.50,991.50,992.25,790,715,1505.00
05/17/2004,14:50,992.25,992.75,992.25,992.50,695,1695,2390.00
05/17/2004,14:51,992.25,992.50,991.75,992.00,541,547,1088.00
05/17/2004,14:52,992.25,992.25,991.25,991.25,242,2064,2306.00
05/17/2004,14:53,991.50,991.75,991.00,991.00,722,1349,2071.00
05/17/2004,14:54,991.00,991.25,990.75,991.25,1010,1543,2553.00
05/17/2004,14:55,991.00,991.50,990.75,991.50,2244,459,2703.00
05/17/2004,14:56,991.50,992.00,991.25,991.50,1830,1187,3017.00
05/17/2004,14:57,991.50,992.00,991.25,991.75,1148,493,1641.00
05/17/2004,14:58,992.00,992.00,991.25,991.75,1134,2123,3257.00
05/17/2004,14:59,991.75,991.75,991.25,991.50,1374,572,1946.00
05/17/2004,15:00,991.50,991.75,990.75,990.75,1705,2736,4441.00
05/17/2004,15:01,990.75,991.50,990.50,990.75,4958,3180,8138.00
05/17/2004,15:02,990.75,991.00,990.50,990.50,1359,932,2291.00
05/17/2004,15:03,990.50,990.75,990.25,990.50,783,804,1587.00
05/17/2004,15:04,990.25,990.50,990.25,990.25,488,754,1242.00
05/17/2004,15:05,990.25,990.75,990.25,990.50,739,376,1115.00
05/17/2004,15:06,990.50,991.25,990.50,991.25,2185,511,2696.00
05/17/2004,15:07,991.00,991.50,990.75,991.00,1084,770,1854.00
05/17/2004,15:08,991.00,991.25,990.50,991.00,695,885,1580.00
05/17/2004,15:09,991.25,991.75,991.00,991.50,1904,140,2044.00
05/17/2004,15:10,991.75,991.75,991.25,991.50,314,725,1039.00
05/17/2004,15:11,991.75,992.25,991.50,991.75,3237,860,4097.00
05/17/2004,15:12,992.00,992.25,991.50,992.25,1023,598,1621.00
05/17/2004,15:13,992.00,992.50,991.75,992.25,2111,895,3006.00
05/17/2004,15:14,992.00,993.00,992.00,993.00,2707,724,3431.00
05/17/2004,15:15,993.00,993.50,992.75,993.25,2264,1565,3829.00
05/17/2004,15:16,993.50,993.50,993.25,993.50,108,34,142.00
05/17/2004,15:31,993.00,993.25,993.00,993.00,19,91,110.00
05/17/2004,15:32,993.25,993.25,992.75,992.75,14,78,92.00
05/17/2004,15:33,992.75,993.00,992.75,993.00,25,6,31.00
05/17/2004,15:34,993.00,993.25,993.00,993.25,64,0,64.00
05/17/2004,15:35,993.00,993.25,993.00,993.25,80,2,82.00
05/17/2004,15:36,993.25,993.25,993.25,993.25,67,0,67.00
05/17/2004,15:37,993.25,993.25,993.00,993.00,15,1,16.00
05/17/2004,15:38,993.25,993.25,993.00,993.00,2,2,4.00
05/17/2004,15:39,993.00,993.00,993.00,993.00,0,49,49.00
05/17/2004,15:40,993.00,993.00,992.75,992.75,4,49,53.00
05/17/2004,15:41,992.75,993.00,992.75,992.75,5,5,10.00
05/17/2004,15:42,992.75,993.00,992.75,992.75,2,11,13.00
05/17/2004,15:43,992.75,993.00,992.75,993.00,6,30,36.00
05/17/2004,15:44,992.75,993.00,992.75,992.75,4,4,8.00
05/17/2004,15:45,993.00,993.00,992.75,992.75,28,1,29.00
05/17/2004,15:46,993.00,993.25,993.00,993.00,43,65,108.00
05/17/2004,15:47,993.00,993.25,993.00,993.00,1,17,18.00
05/17/2004,15:48,993.00,993.00,993.00,993.00,0,1,1.00
05/17/2004,15:49,993.00,993.00,993.00,993.00,0,21,21.00
05/17/2004,15:50,993.00,993.00,993.00,993.00,0,3,3.00
05/17/2004,15:52,993.00,993.00,993.00,993.00,0,31,31.00
05/17/2004,15:53,993.25,993.25,993.00,993.00,1,1,2.00
05/17/2004,15:54,993.00,993.00,993.00,993.00,0,5,5.00
05/17/2004,15:56,993.00,993.00,993.00,993.00,0,5,5.00
05/17/2004,15:57,992.75,993.00,992.75,993.00,5,3,8.00
05/17/2004,15:58,993.00,993.00,992.75,992.75,3,2,5.00
05/17/2004,16:00,993.00,993.00,992.75,993.00,27,11,38.00
05/17/2004,17:01,993.00,993.00,992.25,992.75,24,96,120.00
05/17/2004,17:02,992.75,992.75,992.50,992.50,2,40,42.00
05/17/2004,17:03,992.50,992.50,992.50,992.50,0,8,8.00
05/17/2004,17:04,992.75,992.75,992.50,992.50,1,1,2.00
05/17/2004,17:05,992.50,992.50,992.50,992.50,0,1,1.00
05/17/2004,17:06,992.50,992.50,992.50,992.50,0,5,5.00
05/17/2004,17:07,992.50,992.50,992.50,992.50,0,3,3.00
05/17/2004,17:08,992.50,992.75,992.50,992.75,4,11,15.00
05/17/2004,17:09,992.75,992.75,992.75,992.75,10,0,10.00
05/17/2004,17:10,992.50,992.75,992.50,992.75,6,3,9.00
05/17/2004,17:11,992.75,992.75,992.75,992.75,4,0,4.00
05/17/2004,17:12,992.75,993.00,992.75,993.00,17,0,17.00
05/17/2004,17:14,993.25,993.25,993.00,993.00,1,3,4.00
05/17/2004,17:15,993.00,993.25,993.00,993.25,11,3,14.00
05/17/2004,17:16,993.25,993.25,993.25,993.25,5,0,5.00
05/17/2004,17:17,993.25,993.25,993.25,993.25,7,0,7.00
05/17/2004,17:18,993.00,993.25,993.00,993.25,2,1,3.00
05/17/2004,17:20,993.25,993.50,993.25,993.50,7,0,7.00
05/17/2004,17:21,993.50,993.50,993.50,993.50,1,0,1.00
05/17/2004,17:23,993.50,993.50,993.50,993.50,28,0,28.00
05/17/2004,17:25,993.50,993.50,993.50,993.50,1,0,1.00
05/17/2004,17:26,993.50,993.50,993.50,993.50,1,0,1.00
05/17/2004,17:27,993.50,993.50,993.50,993.50,23,0,23.00
05/17/2004,17:28,993.50,993.50,993.50,993.50,1,0,1.00
05/17/2004,17:30,993.50,993.50,993.50,993.50,1,0,1.00
05/17/2004,17:31,993.50,993.50,993.50,993.50,2,0,2.00
05/17/2004,17:32,993.50,993.50,993.50,993.50,1,0,1.00
05/17/2004,17:33,993.50,993.50,993.50,993.50,12,0,12.00
05/17/2004,17:35,993.50,993.50,993.50,993.50,1,0,1.00
05/17/2004,17:36,993.50,993.50,993.50,993.50,2,0,2.00
05/17/2004,17:37,993.75,993.75,993.50,993.50,7,1,8.00
05/17/2004,17:38,993.50,993.50,993.50,993.50,0,3,3.00
05/17/2004,17:39,993.50,993.50,993.50,993.50,0,1,1.00
05/17/2004,17:40,993.75,993.75,993.75,993.75,1,0,1.00
05/17/2004,17:42,993.50,993.50,993.50,993.50,0,6,6.00
05/17/2004,17:43,993.75,993.75,993.75,993.75,47,0,47.00
05/17/2004,17:44,993.75,994.00,993.75,993.75,4,4,8.00
05/17/2004,17:45,993.75,995.00,993.75,994.50,237,43,280.00
05/17/2004,17:46,994.50,994.75,994.50,994.75,3,5,8.00
05/17/2004,17:47,994.75,994.75,994.50,994.75,4,1,5.00
05/17/2004,17:48,994.75,994.75,994.75,994.75,6,0,6.00
05/17/2004,17:49,994.75,994.75,994.75,994.75,3,0,3.00
05/17/2004,17:50,994.75,995.00,994.75,995.00,23,0,23.00
05/17/2004,17:51,994.75,995.00,994.75,995.00,25,1,26.00
05/17/2004,17:52,995.00,995.25,994.75,994.75,8,27,35.00
05/17/2004,17:53,994.75,994.75,994.50,994.50,0,18,18.00
05/17/2004,17:54,994.75,994.75,994.50,994.50,1,48,49.00
05/17/2004,17:55,994.50,994.50,994.50,994.50,0,6,6.00
05/17/2004,17:57,994.25,994.25,994.00,994.00,0,41,41.00
05/17/2004,17:58,994.00,994.25,994.00,994.25,24,1,25.00
05/17/2004,17:59,994.25,994.25,994.25,994.25,4,0,4.00
05/17/2004,18:02,994.25,994.25,994.25,994.25,7,0,7.00
05/17/2004,18:03,994.25,994.25,994.00,994.00,4,23,27.00
05/17/2004,18:04,994.25,994.25,994.25,994.25,21,0,21.00
05/17/2004,18:05,994.25,994.25,994.00,994.00,32,101,133.00
05/17/2004,18:06,994.00,994.00,994.00,994.00,0,9,9.00
05/17/2004,18:07,994.00,994.00,994.00,994.00,0,1,1.00
05/17/2004,18:08,993.75,994.00,993.75,994.00,9,1,10.00
05/17/2004,18:09,993.75,993.75,993.50,993.50,0,39,39.00
05/17/2004,18:10,993.50,993.50,993.50,993.50,0,7,7.00
05/17/2004,18:11,993.50,993.50,993.50,993.50,0,5,5.00
05/17/2004,18:12,993.50,993.50,993.50,993.50,0,2,2.00
05/17/2004,18:14,993.25,993.25,993.25,993.25,0,1,1.00
05/17/2004,18:15,993.25,993.25,993.00,993.00,0,16,16.00
05/17/2004,18:16,993.25,993.25,993.25,993.25,5,0,5.00
05/17/2004,18:17,993.25,993.50,993.25,993.25,13,2,15.00
05/17/2004,18:19,993.25,993.25,993.25,993.25,0,6,6.00
05/17/2004,18:20,993.25,993.25,993.25,993.25,0,5,5.00
05/17/2004,18:21,993.25,993.25,993.00,993.00,1,51,52.00
05/17/2004,18:22,993.25,993.25,993.25,993.25,2,0,2.00
05/17/2004,18:24,993.00,993.00,993.00,993.00,0,26,26.00
05/17/2004,18:25,993.00,993.00,993.00,993.00,0,13,13.00
05/17/2004,18:28,993.00,993.00,992.75,993.00,5,66,71.00
05/17/2004,18:29,993.00,993.00,993.00,993.00,21,0,21.00
05/17/2004,18:30,993.00,993.00,993.00,993.00,1,0,1.00
05/17/2004,18:31,993.25,993.25,993.25,993.25,2,0,2.00
05/17/2004,18:32,992.75,993.00,992.75,993.00,1,15,16.00
05/17/2004,18:33,993.00,993.00,993.00,993.00,2,0,2.00
05/17/2004,18:35,993.00,993.00,993.00,993.00,1,0,1.00
05/17/2004,18:36,992.75,992.75,992.75,992.75,0,10,10.00
05/17/2004,18:38,993.00,993.00,993.00,993.00,28,0,28.00
05/17/2004,18:43,993.25,993.25,993.25,993.25,1,0,1.00
05/17/2004,18:44,993.25,993.25,993.25,993.25,26,0,26.00
05/17/2004,18:45,993.25,993.25,993.25,993.25,50,0,50.00
05/17/2004,18:47,993.25,993.25,993.25,993.25,21,0,21.00
05/17/2004,18:48,993.25,993.25,993.25,993.25,54,0,54.00
05/17/2004,18:49,993.25,993.25,993.25,993.25,81,0,81.00
05/17/2004,18:50,993.00,993.00,993.00,993.00,0,10,10.00
05/17/2004,18:51,993.00,993.25,993.00,993.25,56,2,58.00
05/17/2004,18:52,993.25,993.25,993.25,993.25,32,0,32.00
05/17/2004,18:53,993.25,993.25,993.25,993.25,10,0,10.00
05/17/2004,18:54,993.00,993.00,993.00,993.00,0,3,3.00
05/17/2004,18:55,993.25,993.25,993.25,993.25,1,0,1.00
05/17/2004,18:56,993.25,993.25,993.25,993.25,4,0,4.00
05/17/2004,18:57,993.25,993.25,993.25,993.25,1,0,1.00
05/17/2004,18:58,993.25,993.25,993.25,993.25,3,0,3.00
05/17/2004,18:59,993.25,993.25,993.25,993.25,1,0,1.00
05/17/2004,19:01,993.25,993.25,993.25,993.25,2,0,2.00
05/17/2004,19:02,993.25,993.25,993.25,993.25,18,0,18.00
05/17/2004,19:03,993.50,993.50,993.25,993.50,9,1,10.00
05/17/2004,19:04,993.50,993.50,993.50,993.50,1,0,1.00
05/17/2004,19:08,993.50,993.50,993.50,993.50,10,0,10.00
05/17/2004,19:09,993.25,993.50,993.25,993.50,12,3,15.00
05/17/2004,19:10,993.50,993.50,993.50,993.50,1,0,1.00
05/17/2004,19:11,993.75,993.75,993.50,993.50,3,4,7.00
05/17/2004,19:12,993.50,993.75,993.50,993.75,8,17,25.00
05/17/2004,19:13,993.50,993.50,993.50,993.50,0,20,20.00
05/17/2004,19:15,993.75,993.75,993.75,993.75,5,0,5.00
05/17/2004,19:16,993.75,993.75,993.75,993.75,40,0,40.00
05/17/2004,19:17,993.75,993.75,993.75,993.75,5,0,5.00
05/17/2004,19:18,993.75,993.75,993.75,993.75,18,0,18.00
05/17/2004,19:19,993.75,994.00,993.75,994.00,5,0,5.00
05/17/2004,19:20,994.00,994.00,994.00,994.00,50,0,50.00
05/17/2004,19:21,994.00,994.00,994.00,994.00,2,0,2.00
05/17/2004,19:23,994.25,994.25,993.75,994.00,20,30,50.00
05/17/2004,19:24,994.00,994.00,994.00,994.00,0,78,78.00
05/17/2004,19:25,994.25,994.25,994.25,994.25,6,0,6.00
05/17/2004,19:26,994.25,994.50,994.25,994.50,47,0,47.00
05/17/2004,19:27,994.50,995.00,994.25,995.00,40,48,88.00
05/17/2004,19:28,995.00,995.50,995.00,995.25,81,10,91.00
05/17/2004,19:29,995.25,995.50,995.00,995.25,6,60,66.00
05/17/2004,19:30,995.25,995.25,995.25,995.25,45,0,45.00
05/17/2004,19:31,995.50,995.75,995.25,995.50,64,30,94.00
05/17/2004,19:32,995.50,996.00,995.50,996.00,95,0,95.00
05/17/2004,19:33,996.00,996.00,995.25,995.50,98,91,189.00
05/17/2004,19:34,995.50,995.50,995.00,995.50,173,50,223.00
05/17/2004,19:35,995.75,995.75,995.75,995.75,2,0,2.00
05/17/2004,19:36,995.75,996.00,995.75,995.75,160,3,163.00
05/17/2004,19:37,996.00,996.25,996.00,996.25,51,0,51.00
05/17/2004,19:38,996.25,996.50,996.25,996.25,29,188,217.00
05/17/2004,19:39,996.25,996.25,996.00,996.25,7,40,47.00
05/17/2004,19:40,996.25,996.25,996.25,996.25,53,0,53.00
05/17/2004,19:41,996.25,996.50,996.25,996.50,8,0,8.00
05/17/2004,19:42,996.25,996.50,996.25,996.50,1,12,13.00
05/17/2004,19:43,996.50,996.50,996.25,996.50,141,1,142.00
05/17/2004,19:44,996.50,998.00,996.50,997.00,444,6,450.00
05/17/2004,19:45,996.75,997.00,996.75,996.75,18,48,66.00
05/17/2004,19:46,996.75,997.00,996.75,996.75,5,13,18.00
05/17/2004,19:47,996.75,997.00,996.50,997.00,19,87,106.00
05/17/2004,19:48,996.75,996.75,996.75,996.75,0,29,29.00
05/17/2004,19:49,996.75,996.75,996.75,996.75,0,29,29.00
05/17/2004,19:50,997.00,997.00,996.75,996.75,1,11,12.00
05/17/2004,19:51,996.75,996.75,996.50,996.50,0,8,8.00
05/17/2004,19:52,996.75,996.75,996.75,996.75,25,0,25.00
05/17/2004,19:53,996.75,996.75,996.75,996.75,7,0,7.00
05/17/2004,19:54,996.50,996.50,996.50,996.50,0,64,64.00
05/17/2004,19:55,996.50,996.75,996.50,996.75,13,3,16.00
05/17/2004,19:56,996.75,996.75,996.50,996.50,3,10,13.00
05/17/2004,19:57,996.50,996.75,996.25,996.50,66,13,79.00
05/17/2004,19:58,996.25,997.00,996.00,996.75,76,160,236.00
05/17/2004,20:00,997.00,997.50,996.75,997.25,176,19,195.00
05/17/2004,20:01,996.75,996.75,996.50,996.50,10,81,91.00
05/17/2004,20:02,996.50,996.50,996.50,996.50,0,3,3.00
05/17/2004,20:03,996.50,996.50,996.25,996.25,0,11,11.00
05/17/2004,20:04,996.25,996.50,996.25,996.25,2,81,83.00
05/17/2004,20:05,996.25,996.50,996.25,996.50,5,53,58.00
05/17/2004,20:06,996.50,996.50,996.25,996.50,12,1,13.00
05/17/2004,20:07,996.50,996.50,996.50,996.50,3,0,3.00
05/17/2004,20:08,996.50,996.50,996.25,996.50,3,13,16.00
05/17/2004,20:09,996.25,996.25,996.25,996.25,0,9,9.00
05/17/2004,20:11,996.25,996.25,996.00,996.00,0,17,17.00
05/17/2004,20:12,996.00,996.50,996.00,996.50,13,1,14.00
05/17/2004,20:14,996.25,996.50,996.25,996.50,4,5,9.00
05/17/2004,20:15,996.50,996.75,996.25,996.75,8,1,9.00
05/17/2004,20:16,996.50,996.50,996.25,996.25,0,6,6.00
05/17/2004,20:17,996.50,996.50,996.00,996.00,4,57,61.00
05/17/2004,20:18,996.25,996.50,996.25,996.50,17,0,17.00
05/17/2004,20:19,996.75,996.75,996.25,996.25,1,2,3.00
05/17/2004,20:20,996.25,996.50,996.25,996.50,15,15,30.00
05/17/2004,20:21,996.50,997.00,996.50,997.00,80,0,80.00
05/17/2004,20:22,996.50,996.75,996.50,996.50,1,22,23.00
05/17/2004,20:23,996.50,996.50,996.00,996.00,0,40,40.00
05/17/2004,20:24,996.25,996.25,996.00,996.00,6,1,7.00
05/17/2004,20:25,996.25,996.50,996.25,996.50,9,0,9.00
05/17/2004,20:26,996.25,996.25,996.25,996.25,0,3,3.00
05/17/2004,20:28,996.25,996.25,996.00,996.00,0,7,7.00
05/17/2004,20:29,996.25,996.25,996.25,996.25,10,0,10.00
05/17/2004,20:30,996.25,996.25,996.25,996.25,43,0,43.00
05/17/2004,20:31,996.25,996.50,996.25,996.50,30,0,30.00
05/17/2004,20:32,996.75,996.75,996.50,996.50,10,1,11.00
05/17/2004,20:34,996.75,996.75,996.75,996.75,1,0,1.00
05/17/2004,20:35,996.75,996.75,996.75,996.75,1,0,1.00
05/17/2004,20:36,996.50,996.50,996.50,996.50,0,2,2.00
05/17/2004,20:37,996.50,996.50,996.50,996.50,0,7,7.00
05/17/2004,20:38,996.50,996.50,996.50,996.50,0,51,51.00
05/17/2004,20:39,996.25,996.25,996.25,996.25,0,1,1.00
05/17/2004,20:40,996.25,996.25,996.25,996.25,0,9,9.00
05/17/2004,20:41,996.25,996.50,996.25,996.50,1,6,7.00
05/17/2004,20:42,996.00,996.25,996.00,996.25,52,2,54.00
05/17/2004,20:43,996.25,996.25,995.75,996.00,51,131,182.00
05/17/2004,20:44,996.00,996.25,995.75,996.25,32,45,77.00
05/17/2004,20:45,996.25,996.25,996.25,996.25,2,0,2.00
05/17/2004,20:47,996.25,996.25,996.25,996.25,22,0,22.00
05/17/2004,20:48,996.25,996.25,996.25,996.25,2,0,2.00
05/17/2004,20:49,996.00,996.00,996.00,996.00,0,1,1.00
05/17/2004,20:50,996.25,996.25,996.00,996.00,1,2,3.00
05/17/2004,20:51,996.25,996.75,996.25,996.75,55,0,55.00
05/17/2004,20:52,996.75,996.75,996.75,996.75,7,0,7.00
05/17/2004,20:53,996.75,996.75,996.75,996.75,8,0,8.00
05/17/2004,20:56,996.75,996.75,996.75,996.75,7,0,7.00
05/17/2004,20:57,996.50,996.50,996.25,996.25,0,5,5.00
05/17/2004,20:58,996.25,996.25,996.25,996.25,0,4,4.00
05/17/2004,20:59,996.25,996.25,996.25,996.25,0,7,7.00
05/17/2004,21:00,996.25,996.50,996.25,996.50,13,1,14.00
05/17/2004,21:01,996.50,996.50,996.50,996.50,5,0,5.00
05/17/2004,21:02,996.50,996.50,996.25,996.25,19,2,21.00
05/17/2004,21:03,996.50,996.50,996.50,996.50,6,0,6.00
05/17/2004,21:04,996.50,996.50,996.50,996.50,6,0,6.00
05/17/2004,21:06,996.50,996.50,996.50,996.50,12,0,12.00
05/17/2004,21:07,996.50,996.50,996.50,996.50,4,0,4.00
05/17/2004,21:09,996.75,996.75,996.75,996.75,11,0,11.00
05/17/2004,21:10,996.75,996.75,996.50,996.50,4,29,33.00
05/17/2004,21:11,996.75,996.75,996.75,996.75,2,0,2.00
05/17/2004,21:12,996.75,996.75,996.75,996.75,1,0,1.00
05/17/2004,21:13,996.75,997.00,996.75,997.00,7,0,7.00
05/17/2004,21:14,996.75,996.75,996.75,996.75,0,2,2.00
05/17/2004,21:15,997.00,997.00,997.00,997.00,18,0,18.00
05/17/2004,21:16,997.00,997.00,997.00,997.00,5,0,5.00
05/17/2004,21:17,997.00,997.25,996.75,996.75,4,9,13.00
05/17/2004,21:18,996.75,996.75,996.75,996.75,0,8,8.00
05/17/2004,21:19,996.75,997.00,996.75,997.00,1,1,2.00
05/17/2004,21:20,996.75,997.00,996.75,997.00,1,3,4.00
05/17/2004,21:22,996.75,996.75,996.75,996.75,0,21,21.00
05/17/2004,21:23,996.75,996.75,996.75,996.75,0,1,1.00
05/17/2004,21:24,997.00,997.00,996.75,997.00,23,3,26.00
05/17/2004,21:25,997.00,997.00,996.75,997.00,41,1,42.00
05/17/2004,21:26,997.00,997.00,997.00,997.00,2,0,2.00
05/17/2004,21:27,996.75,996.75,996.75,996.75,0,1,1.00
05/17/2004,21:29,997.00,997.25,997.00,997.00,45,2,47.00
05/17/2004,21:30,997.25,997.25,997.25,997.25,2,0,2.00
05/17/2004,21:31,997.25,997.75,997.00,997.00,84,24,108.00
05/17/2004,21:32,997.25,997.25,996.75,996.75,7,58,65.00
05/17/2004,21:33,996.75,997.00,996.75,996.75,5,2,7.00
05/17/2004,21:34,996.75,996.75,996.75,996.75,0,1,1.00
05/17/2004,21:35,996.75,997.00,996.75,997.00,2,6,8.00
05/17/2004,21:36,996.75,996.75,996.75,996.75,0,5,5.00
05/17/2004,21:38,996.75,996.75,996.75,996.75,0,1,1.00
05/17/2004,21:39,996.75,996.75,996.75,996.75,0,3,3.00
05/17/2004,21:40,997.00,997.00,996.75,996.75,5,3,8.00
05/17/2004,21:41,997.00,997.00,997.00,997.00,54,0,54.00
05/17/2004,21:42,996.75,996.75,996.75,996.75,0,2,2.00
05/17/2004,21:43,997.00,997.00,996.75,996.75,1,1,2.00
05/17/2004,21:44,996.75,996.75,996.75,996.75,0,27,27.00
05/17/2004,21:45,996.50,996.75,996.50,996.75,31,3,34.00
05/17/2004,21:46,996.75,996.75,996.75,996.75,3,0,3.00
05/17/2004,21:47,997.00,997.00,997.00,997.00,28,0,28.00
05/17/2004,21:48,996.75,997.00,996.75,997.00,3,1,4.00
05/17/2004,21:50,996.75,996.75,996.75,996.75,0,1,1.00
05/17/2004,21:51,996.75,996.75,996.75,996.75,0,1,1.00
05/17/2004,21:52,996.75,997.00,996.75,997.00,2,1,3.00
05/17/2004,21:53,996.75,996.75,996.75,996.75,0,1,1.00
05/17/2004,21:54,997.00,997.00,997.00,997.00,4,0,4.00
05/17/2004,21:55,996.75,996.75,996.75,996.75,0,1,1.00
05/17/2004,21:56,996.75,996.75,996.75,996.75,0,20,20.00
05/17/2004,21:57,996.75,996.75,996.75,996.75,0,28,28.00
05/17/2004,21:59,996.75,996.75,996.75,996.75,0,2,2.00
05/17/2004,22:00,996.75,997.00,996.75,997.00,162,4,166.00
05/17/2004,22:01,997.25,997.25,997.00,997.00,2,6,8.00
05/17/2004,22:02,997.00,997.00,996.75,996.75,5,7,12.00
05/17/2004,22:03,996.75,996.75,996.75,996.75,0,1,1.00
05/17/2004,22:04,997.00,997.00,996.75,996.75,10,1,11.00
05/17/2004,22:05,997.00,997.00,996.75,996.75,8,1,9.00
05/17/2004,22:06,997.00,997.00,997.00,997.00,2,0,2.00
05/17/2004,22:07,996.75,996.75,996.75,996.75,0,2,2.00
05/17/2004,22:08,996.75,996.75,996.75,996.75,0,1,1.00
05/17/2004,22:09,996.75,996.75,996.75,996.75,0,72,72.00
05/17/2004,22:10,996.50,996.75,996.50,996.75,9,1,10.00
05/17/2004,22:11,996.75,996.75,996.75,996.75,22,0,22.00
05/17/2004,22:12,996.75,996.75,996.75,996.75,6,0,6.00
05/17/2004,22:13,997.00,997.00,996.75,996.75,1,1,2.00
05/17/2004,22:14,996.75,996.75,996.75,996.75,0,2,2.00
05/17/2004,22:15,996.75,996.75,996.75,996.75,0,7,7.00
05/17/2004,22:17,996.75,997.00,996.75,997.00,69,1,70.00
05/17/2004,22:18,997.25,997.25,997.25,997.25,27,0,27.00
05/17/2004,22:19,997.25,997.25,997.25,997.25,23,0,23.00
05/17/2004,22:20,997.25,997.25,997.00,997.00,6,4,10.00
05/17/2004,22:21,997.25,997.25,997.00,997.00,22,1,23.00
05/17/2004,22:22,997.25,997.50,997.00,997.00,4,4,8.00
05/17/2004,22:23,997.00,997.00,996.75,996.75,0,21,21.00
05/17/2004,22:24,996.75,996.75,996.75,996.75,0,3,3.00
05/17/2004,22:26,996.75,996.75,996.50,996.75,5,14,19.00
05/17/2004,22:28,997.00,997.00,997.00,997.00,23,0,23.00
05/17/2004,22:29,997.00,997.00,997.00,997.00,12,0,12.00
05/17/2004,22:30,996.75,996.75,996.75,996.75,0,2,2.00
05/17/2004,22:32,997.00,997.00,997.00,997.00,5,0,5.00
05/17/2004,22:33,997.00,997.25,997.00,997.25,73,1,74.00
05/17/2004,22:34,997.25,997.25,997.25,997.25,14,0,14.00
05/17/2004,22:35,997.25,997.25,997.00,997.25,4,1,5.00
05/17/2004,22:36,997.50,997.50,997.25,997.25,2,4,6.00
05/17/2004,22:38,997.25,997.25,997.25,997.25,0,2,2.00
05/17/2004,22:39,997.25,997.25,997.25,997.25,0,12,12.00
05/17/2004,22:40,997.25,998.00,997.25,998.00,306,15,321.00
05/17/2004,22:41,998.00,998.75,998.00,998.25,151,22,173.00
05/17/2004,22:42,998.25,998.50,998.25,998.50,4,12,16.00
05/17/2004,22:43,998.50,998.50,998.00,998.00,2,81,83.00
05/17/2004,22:44,998.00,998.00,998.00,998.00,0,14,14.00
05/17/2004,22:45,997.75,997.75,997.75,997.75,0,1,1.00
05/17/2004,22:46,998.00,998.00,997.75,998.00,150,2,152.00
05/17/2004,22:47,998.00,998.00,997.75,997.75,3,2,5.00
05/17/2004,22:48,997.75,997.75,997.75,997.75,0,16,16.00
05/17/2004,22:49,997.75,997.75,997.75,997.75,0,4,4.00
05/17/2004,22:50,997.75,997.75,997.75,997.75,0,10,10.00
05/17/2004,22:51,997.50,997.50,997.50,997.50,0,7,7.00
05/17/2004,22:53,997.75,997.75,997.75,997.75,1,0,1.00
05/17/2004,22:54,997.75,997.75,997.75,997.75,14,0,14.00
05/17/2004,22:55,998.00,998.00,997.75,997.75,2,6,8.00
05/17/2004,22:56,997.75,997.75,997.50,997.50,0,5,5.00
05/17/2004,22:57,997.75,997.75,997.75,997.75,9,0,9.00
05/17/2004,22:58,997.75,997.75,997.75,997.75,14,0,14.00
05/17/2004,22:59,997.75,997.75,997.75,997.75,1,0,1.00
05/17/2004,23:00,997.75,997.75,997.75,997.75,2,0,2.00
05/17/2004,23:01,997.75,997.75,997.75,997.75,4,0,4.00
05/17/2004,23:02,997.75,997.75,997.75,997.75,2,0,2.00
05/17/2004,23:03,997.75,997.75,997.75,997.75,7,0,7.00
05/17/2004,23:05,998.00,998.00,998.00,998.00,1,0,1.00
05/17/2004,23:07,997.75,997.75,997.50,997.50,0,9,9.00
05/17/2004,23:08,997.50,998.00,997.50,998.00,1,5,6.00
05/17/2004,23:11,997.75,997.75,997.75,997.75,0,14,14.00
05/17/2004,23:13,997.75,997.75,997.75,997.75,0,7,7.00
05/17/2004,23:14,997.75,997.75,997.75,997.75,0,4,4.00
05/17/2004,23:15,998.00,998.00,998.00,998.00,10,0,10.00
05/17/2004,23:16,997.75,998.00,997.75,997.75,24,6,30.00
05/17/2004,23:17,998.00,998.00,998.00,998.00,2,0,2.00
05/17/2004,23:18,997.75,997.75,997.75,997.75,0,2,2.00
05/17/2004,23:19,997.75,997.75,997.75,997.75,0,7,7.00
05/17/2004,23:20,997.75,998.00,997.75,997.75,6,19,25.00
05/17/2004,23:21,998.00,998.00,998.00,998.00,6,0,6.00
05/17/2004,23:22,998.00,998.00,998.00,998.00,1,0,1.00
05/17/2004,23:23,998.00,998.00,998.00,998.00,4,0,4.00
05/17/2004,23:25,998.00,998.00,998.00,998.00,3,0,3.00
05/17/2004,23:26,998.00,998.00,997.75,998.00,192,1,193.00
05/17/2004,23:27,998.00,998.00,998.00,998.00,1,0,1.00
05/17/2004,23:29,998.00,998.00,998.00,998.00,7,0,7.00
05/17/2004,23:30,998.00,998.00,998.00,998.00,1,0,1.00
05/17/2004,23:32,998.00,998.00,998.00,998.00,1,0,1.00
05/17/2004,23:39,998.25,998.25,998.25,998.25,12,0,12.00
05/17/2004,23:41,998.25,998.25,998.00,998.00,5,1,6.00
05/17/2004,23:42,998.00,998.00,998.00,998.00,0,1,1.00
05/17/2004,23:43,998.00,998.00,998.00,998.00,0,10,10.00
05/17/2004,23:44,998.00,998.00,997.75,997.75,0,116,116.00
05/17/2004,23:45,997.75,997.75,997.75,997.75,0,1,1.00
05/17/2004,23:47,998.00,998.00,998.00,998.00,1,0,1.00
05/17/2004,23:48,997.75,997.75,997.75,997.75,0,14,14.00
05/17/2004,23:49,997.75,997.75,997.75,997.75,0,1,1.00
05/17/2004,23:51,997.75,998.00,997.75,998.00,1,8,9.00
05/17/2004,23:52,997.75,997.75,997.50,997.50,0,47,47.00
05/17/2004,23:53,997.50,997.50,997.50,997.50,0,1,1.00
05/17/2004,23:57,997.75,997.75,997.75,997.75,112,0,112.00
05/17/2004,23:58,997.75,997.75,997.50,997.75,153,2,155.00
05/18/2004,00:00,997.50,997.50,997.50,997.50,0,18,18.00
05/18/2004,00:01,997.75,997.75,997.75,997.75,4,0,4.00
05/18/2004,00:04,997.75,997.75,997.75,997.75,6,0,6.00
05/18/2004,00:05,997.75,997.75,997.50,997.75,26,1,27.00
05/18/2004,00:06,997.75,997.75,997.75,997.75,2,0,2.00
05/18/2004,00:08,997.75,997.75,997.75,997.75,8,0,8.00
05/18/2004,00:09,997.75,997.75,997.75,997.75,1,0,1.00
05/18/2004,00:10,997.75,998.00,997.75,998.00,2,0,2.00
05/18/2004,00:11,998.00,998.00,998.00,998.00,12,0,12.00
05/18/2004,00:12,998.00,998.25,998.00,998.25,50,0,50.00
05/18/2004,00:13,998.25,998.25,998.00,998.00,1,1,2.00
05/18/2004,00:14,998.00,998.00,998.00,998.00,0,16,16.00
05/18/2004,00:17,997.75,997.75,997.75,997.75,0,3,3.00
05/18/2004,00:18,997.75,998.00,997.75,998.00,8,1,9.00
05/18/2004,00:20,998.00,998.25,998.00,998.25,8,0,8.00
05/18/2004,00:21,998.00,998.00,998.00,998.00,0,5,5.00
05/18/2004,00:22,998.00,998.00,998.00,998.00,0,1,1.00
05/18/2004,00:23,998.00,998.00,998.00,998.00,0,1,1.00
05/18/2004,00:24,998.00,998.00,998.00,998.00,0,6,6.00
05/18/2004,00:25,998.00,998.00,998.00,998.00,0,14,14.00
05/18/2004,00:26,998.00,998.25,998.00,998.25,1,4,5.00
05/18/2004,00:27,998.25,998.25,998.00,998.25,23,1,24.00
05/18/2004,00:28,998.25,998.25,998.00,998.00,12,13,25.00
05/18/2004,00:29,998.00,998.25,998.00,998.25,7,10,17.00
05/18/2004,00:30,998.25,998.25,998.00,998.00,12,9,21.00
05/18/2004,00:31,998.00,998.00,998.00,998.00,0,6,6.00
05/18/2004,00:33,998.00,998.00,998.00,998.00,0,1,1.00
05/18/2004,00:34,998.25,998.50,998.25,998.50,61,1,62.00
05/18/2004,00:35,998.50,998.50,998.50,998.50,10,0,10.00
05/18/2004,00:36,998.50,998.50,998.50,998.50,5,0,5.00
05/18/2004,00:37,998.50,998.50,998.50,998.50,12,0,12.00
05/18/2004,00:38,998.50,998.50,998.50,998.50,6,0,6.00
05/18/2004,00:39,998.50,998.75,998.50,998.50,10,5,15.00
05/18/2004,00:40,998.25,998.25,998.25,998.25,0,13,13.00
05/18/2004,00:41,998.25,998.25,998.25,998.25,0,3,3.00
05/18/2004,00:42,998.25,998.25,998.25,998.25,0,12,12.00
05/18/2004,00:44,998.50,998.50,998.50,998.50,1,0,1.00
05/18/2004,00:45,998.25,998.25,998.25,998.25,0,10,10.00
05/18/2004,00:46,998.00,998.00,997.75,997.75,0,8,8.00
05/18/2004,00:48,997.75,997.75,997.50,997.50,0,28,28.00
05/18/2004,00:49,997.50,997.75,997.50,997.75,20,5,25.00
05/18/2004,00:50,997.75,997.75,997.75,997.75,15,0,15.00
05/18/2004,00:51,997.75,997.75,997.75,997.75,2,0,2.00
05/18/2004,00:52,997.75,997.75,997.75,997.75,101,0,101.00
05/18/2004,00:53,997.75,997.75,997.50,997.50,12,1,13.00
05/18/2004,00:54,997.75,997.75,997.50,997.50,4,1,5.00
05/18/2004,00:55,997.50,997.75,997.50,997.75,1,6,7.00
05/18/2004,00:56,997.75,997.75,997.75,997.75,1,0,1.00
05/18/2004,00:57,997.75,997.75,997.75,997.75,24,0,24.00
05/18/2004,00:58,997.75,997.75,997.75,997.75,132,0,132.00
05/18/2004,00:59,997.75,997.75,997.75,997.75,18,0,18.00
05/18/2004,01:00,997.75,997.75,997.75,997.75,7,0,7.00
05/18/2004,01:01,997.75,997.75,997.75,997.75,30,0,30.00
05/18/2004,01:02,998.00,998.00,997.50,997.50,3,10,13.00
05/18/2004,01:03,997.75,997.75,997.75,997.75,7,0,7.00
05/18/2004,01:06,998.00,998.00,998.00,998.00,30,0,30.00
05/18/2004,01:07,998.00,998.00,998.00,998.00,27,0,27.00
05/18/2004,01:08,998.00,998.00,998.00,998.00,18,0,18.00
05/18/2004,01:10,998.00,998.00,998.00,998.00,1,0,1.00
05/18/2004,01:11,998.00,998.00,998.00,998.00,1,0,1.00
05/18/2004,01:12,998.00,998.25,998.00,998.00,4,5,9.00
05/18/2004,01:15,998.00,998.00,998.00,998.00,0,4,4.00
05/18/2004,01:16,998.25,998.25,998.25,998.25,1,0,1.00
05/18/2004,01:17,998.00,998.25,998.00,998.25,20,15,35.00
05/18/2004,01:19,998.25,998.25,998.00,998.00,12,49,61.00
05/18/2004,01:20,998.00,998.00,998.00,998.00,0,10,10.00
05/18/2004,01:22,997.75,997.75,997.75,997.75,0,23,23.00
05/18/2004,01:23,997.50,997.50,997.50,997.50,0,12,12.00
05/18/2004,01:24,997.50,997.50,997.50,997.50,0,12,12.00
05/18/2004,01:25,997.25,997.50,997.25,997.50,1,2,3.00
05/18/2004,01:26,997.25,997.25,997.25,997.25,0,14,14.00
05/18/2004,01:27,997.25,997.25,997.25,997.25,0,14,14.00
05/18/2004,01:28,997.25,997.25,997.25,997.25,0,17,17.00
05/18/2004,01:29,997.25,997.50,997.25,997.50,4,1,5.00
05/18/2004,01:30,997.50,997.50,997.25,997.25,8,19,27.00
05/18/2004,01:31,997.00,997.50,997.00,997.00,7,8,15.00
05/18/2004,01:33,997.25,997.25,997.25,997.25,5,0,5.00
05/18/2004,01:34,997.25,997.50,997.25,997.25,29,3,32.00
05/18/2004,01:35,997.50,997.75,997.50,997.75,40,0,40.00
05/18/2004,01:38,997.75,997.75,997.75,997.75,17,0,17.00
05/18/2004,01:39,997.50,997.50,997.50,997.50,0,1,1.00
05/18/2004,01:40,997.75,998.00,997.75,998.00,43,0,43.00
05/18/2004,01:41,998.00,998.25,998.00,998.00,10,20,30.00
05/18/2004,01:42,998.00,998.00,998.00,998.00,0,6,6.00
05/18/2004,01:43,998.25,998.25,998.25,998.25,15,0,15.00
05/18/2004,01:44,998.50,998.75,998.50,998.75,53,0,53.00
05/18/2004,01:45,998.50,998.50,998.50,998.50,0,17,17.00
05/18/2004,01:47,998.50,998.50,998.50,998.50,0,2,2.00
05/18/2004,01:48,998.50,998.50,998.25,998.25,0,8,8.00
05/18/2004,01:49,998.25,998.25,998.25,998.25,0,1,1.00
05/18/2004,01:50,998.50,998.75,998.50,998.75,19,0,19.00
05/18/2004,01:52,998.75,998.75,998.75,998.75,15,0,15.00
05/18/2004,01:53,998.75,998.75,998.75,998.75,2,0,2.00
05/18/2004,01:55,998.50,998.50,998.25,998.25,0,20,20.00
05/18/2004,01:56,998.00,998.00,998.00,998.00,0,1,1.00
05/18/2004,01:57,998.25,998.25,998.00,998.00,9,10,19.00
05/18/2004,01:58,998.25,998.50,998.25,998.50,80,0,80.00
05/18/2004,01:59,998.75,999.00,998.75,998.75,80,3,83.00
05/18/2004,02:00,998.75,998.75,998.75,998.75,0,5,5.00
05/18/2004,02:01,999.00,999.00,998.75,999.00,16,13,29.00
05/18/2004,02:02,999.00,999.50,999.00,999.25,37,8,45.00
05/18/2004,02:03,999.25,999.50,999.25,999.25,10,55,65.00
05/18/2004,02:04,999.25,999.50,999.25,999.25,20,88,108.00
05/18/2004,02:05,999.00,999.25,999.00,999.25,26,9,35.00
05/18/2004,02:06,999.25,999.25,999.00,999.25,25,34,59.00
05/18/2004,02:07,999.25,1002.25,999.25,1000.25,1148,340,1488.00
05/18/2004,02:08,1000.50,1000.75,1000.25,1000.25,189,40,229.00
05/18/2004,02:09,1000.25,1000.75,1000.25,1000.50,108,11,119.00
05/18/2004,02:10,1000.50,1000.75,1000.50,1000.75,30,0,30.00
05/18/2004,02:11,1000.50,1000.50,1000.25,1000.25,0,26,26.00
05/18/2004,02:12,1000.25,1000.50,1000.25,1000.25,15,22,37.00
05/18/2004,02:13,1000.25,1000.50,1000.00,1000.25,24,56,80.00
05/18/2004,02:14,1000.00,1000.00,1000.00,1000.00,0,37,37.00
05/18/2004,02:15,1000.00,1000.00,999.75,1000.00,54,98,152.00
05/18/2004,02:16,1000.00,1000.00,999.75,999.75,46,4,50.00
05/18/2004,02:17,999.75,999.75,999.75,999.75,0,58,58.00
05/18/2004,02:18,999.75,999.75,999.75,999.75,0,2,2.00
05/18/2004,02:19,1000.00,1000.00,999.75,999.75,15,73,88.00
05/18/2004,02:21,999.50,999.50,999.50,999.50,0,49,49.00
05/18/2004,02:22,999.50,999.50,999.25,999.25,0,284,284.00
05/18/2004,02:23,999.25,999.50,999.25,999.50,29,134,163.00
05/18/2004,02:24,999.25,999.50,999.25,999.50,47,1,48.00
05/18/2004,02:25,999.25,999.50,999.25,999.25,12,34,46.00
05/18/2004,02:26,999.25,999.25,999.00,999.25,46,11,57.00
05/18/2004,02:27,999.25,999.25,999.25,999.25,40,0,40.00
05/18/2004,02:28,999.00,999.00,999.00,999.00,0,2,2.00
05/18/2004,02:29,999.25,999.25,999.00,999.00,19,2,21.00
05/18/2004,02:30,999.00,999.00,999.00,999.00,0,59,59.00
05/18/2004,02:31,999.25,999.25,999.00,999.00,13,62,75.00
05/18/2004,02:32,999.00,999.50,999.00,999.25,16,12,28.00
05/18/2004,02:33,999.25,999.25,999.25,999.25,0,45,45.00
05/18/2004,02:34,999.00,999.00,999.00,999.00,0,12,12.00
05/18/2004,02:35,999.00,999.25,999.00,999.25,2,62,64.00
05/18/2004,02:36,999.00,999.00,999.00,999.00,0,89,89.00
05/18/2004,02:37,999.00,999.25,999.00,999.25,21,2,23.00
05/18/2004,02:38,999.25,999.25,999.25,999.25,23,0,23.00
05/18/2004,02:39,999.25,999.25,999.00,999.25,31,1,32.00
05/18/2004,02:40,999.25,999.75,999.25,999.50,47,16,63.00
05/18/2004,02:41,999.25,999.25,999.25,999.25,0,5,5.00
05/18/2004,02:43,999.25,999.25,998.75,999.25,12,40,52.00
05/18/2004,02:44,999.25,999.25,999.25,999.25,28,0,28.00
05/18/2004,02:45,999.25,999.25,999.25,999.25,13,0,13.00
05/18/2004,02:46,999.25,999.50,999.25,999.50,51,0,51.00
05/18/2004,02:47,999.25,999.50,999.00,999.25,6,18,24.00
05/18/2004,02:48,999.00,999.00,999.00,999.00,0,100,100.00
05/18/2004,02:49,999.00,999.00,998.75,998.75,1,3,4.00
05/18/2004,02:50,998.75,998.75,998.50,998.50,0,99,99.00
05/18/2004,02:51,998.50,999.00,998.50,999.00,21,22,43.00
05/18/2004,02:53,998.75,998.75,998.50,998.50,0,3,3.00
05/18/2004,02:55,998.50,998.50,998.50,998.50,0,6,6.00
05/18/2004,02:56,998.50,998.50,998.25,998.50,141,30,171.00
05/18/2004,02:57,998.25,998.50,998.25,998.50,13,25,38.00
05/18/2004,02:58,998.75,998.75,998.75,998.75,43,0,43.00
05/18/2004,02:59,998.75,998.75,998.75,998.75,102,0,102.00
05/18/2004,03:00,998.75,999.00,998.75,999.00,19,0,19.00
05/18/2004,03:01,998.75,998.75,998.75,998.75,0,23,23.00
05/18/2004,03:03,998.75,999.25,998.75,999.25,19,4,23.00
05/18/2004,03:04,999.25,999.25,999.25,999.25,9,0,9.00
05/18/2004,03:05,999.25,999.50,999.00,999.00,5,41,46.00
05/18/2004,03:06,999.00,999.00,999.00,999.00,0,8,8.00
05/18/2004,03:07,999.00,999.00,999.00,999.00,0,54,54.00
05/18/2004,03:08,998.75,999.00,998.75,998.75,50,95,145.00
05/18/2004,03:09,998.75,998.75,998.75,998.75,0,57,57.00
05/18/2004,03:12,998.75,998.75,998.75,998.75,0,1,1.00
05/18/2004,03:13,998.50,998.50,998.50,998.50,0,54,54.00
05/18/2004,03:14,998.25,998.25,998.25,998.25,0,95,95.00
05/18/2004,03:15,998.25,998.25,998.25,998.25,0,24,24.00
05/18/2004,03:16,998.25,998.25,998.00,998.00,0,5,5.00
05/18/2004,03:17,998.00,998.25,998.00,998.00,3,121,124.00
05/18/2004,03:18,998.00,998.00,998.00,998.00,0,3,3.00
05/18/2004,03:19,998.00,998.00,997.75,998.00,44,38,82.00
05/18/2004,03:20,998.00,998.00,997.75,998.00,25,1,26.00
05/18/2004,03:21,997.75,998.00,997.25,997.50,44,341,385.00
05/18/2004,03:22,997.50,997.50,997.25,997.50,72,5,77.00
05/18/2004,03:23,997.25,997.25,997.25,997.25,0,2,2.00
05/18/2004,03:24,997.25,997.50,997.25,997.50,29,1,30.00
05/18/2004,03:25,997.75,998.00,997.75,998.00,160,0,160.00
05/18/2004,03:26,998.00,998.25,998.00,998.25,21,0,21.00
05/18/2004,03:27,998.00,998.25,998.00,998.25,1,7,8.00
05/18/2004,03:28,998.00,998.00,998.00,998.00,0,1,1.00
05/18/2004,03:29,998.00,998.00,998.00,998.00,0,29,29.00
05/18/2004,03:30,998.00,998.00,998.00,998.00,0,2,2.00
05/18/2004,03:31,998.00,998.00,997.75,997.75,0,11,11.00
05/18/2004,03:32,998.00,998.00,997.75,997.75,10,2,12.00
05/18/2004,03:33,997.75,997.75,997.75,997.75,0,75,75.00
05/18/2004,03:34,997.75,998.00,997.75,998.00,11,5,16.00
05/18/2004,03:35,998.00,998.50,998.00,998.50,82,0,82.00
05/18/2004,03:36,998.25,998.25,998.25,998.25,0,14,14.00
05/18/2004,03:37,998.25,998.25,998.25,998.25,0,1,1.00
05/18/2004,03:38,998.50,998.50,998.50,998.50,165,0,165.00
05/18/2004,03:39,998.50,998.50,998.50,998.50,20,0,20.00
05/18/2004,03:42,998.50,998.50,998.50,998.50,1,0,1.00
05/18/2004,03:44,998.75,998.75,998.75,998.75,10,0,10.00
05/18/2004,03:45,998.75,998.75,998.75,998.75,7,0,7.00
05/18/2004,03:46,998.50,998.50,998.50,998.50,0,50,50.00
05/18/2004,03:47,998.50,998.50,998.50,998.50,0,8,8.00
05/18/2004,03:48,998.50,998.50,998.25,998.25,0,10,10.00
05/18/2004,03:49,998.25,998.25,998.25,998.25,0,7,7.00
05/18/2004,03:50,998.50,998.50,998.50,998.50,10,0,10.00
05/18/2004,03:51,998.25,998.25,998.25,998.25,0,1,1.00
05/18/2004,03:52,998.50,998.50,998.25,998.25,28,2,30.00
05/18/2004,03:53,998.50,998.75,998.50,998.75,75,0,75.00
05/18/2004,03:54,998.75,998.75,998.50,998.75,26,67,93.00
05/18/2004,03:55,998.75,999.00,998.75,998.75,16,3,19.00
05/18/2004,03:56,998.75,998.75,998.75,998.75,0,65,65.00
05/18/2004,03:57,999.00,999.00,998.75,998.75,56,12,68.00
05/18/2004,03:58,998.75,998.75,998.75,998.75,0,8,8.00
05/18/2004,03:59,999.00,999.00,998.75,998.75,11,26,37.00
05/18/2004,04:00,998.75,999.25,998.75,999.00,39,84,123.00
05/18/2004,04:01,998.75,998.75,998.50,998.75,107,21,128.00
05/18/2004,04:02,998.75,998.75,998.25,998.50,107,92,199.00
05/18/2004,04:03,998.75,998.75,998.75,998.75,18,0,18.00
05/18/2004,04:04,998.75,998.75,998.75,998.75,2,0,2.00
05/18/2004,04:05,998.75,998.75,998.50,998.50,9,20,29.00
05/18/2004,04:06,998.75,998.75,998.50,998.50,8,8,16.00
05/18/2004,04:07,998.25,998.50,998.25,998.50,31,3,34.00
05/18/2004,04:08,998.75,998.75,998.75,998.75,2,0,2.00
05/18/2004,04:09,998.75,999.00,998.75,999.00,82,0,82.00
05/18/2004,04:10,999.00,999.00,999.00,999.00,15,0,15.00
05/18/2004,04:12,999.00,999.00,999.00,999.00,6,0,6.00
05/18/2004,04:13,999.25,999.25,999.25,999.25,94,0,94.00
05/18/2004,04:14,999.25,999.25,999.25,999.25,85,0,85.00
05/18/2004,04:15,999.25,999.25,999.25,999.25,31,0,31.00
05/18/2004,04:16,999.50,999.50,999.50,999.50,5,0,5.00
05/18/2004,04:17,999.25,999.25,999.25,999.25,0,4,4.00
05/18/2004,04:19,999.25,999.25,998.75,998.75,0,79,79.00
05/18/2004,04:20,998.75,999.00,998.75,998.75,8,20,28.00
05/18/2004,04:21,998.75,999.00,998.75,999.00,2,1,3.00
05/18/2004,04:23,999.00,999.00,999.00,999.00,14,0,14.00
05/18/2004,04:25,999.00,999.00,999.00,999.00,8,0,8.00
05/18/2004,04:26,999.00,999.00,998.75,998.75,3,46,49.00
05/18/2004,04:27,998.75,999.00,998.75,999.00,5,4,9.00
05/18/2004,04:28,998.75,998.75,998.75,998.75,0,1,1.00
05/18/2004,04:29,999.00,999.25,999.00,999.25,7,0,7.00
05/18/2004,04:30,999.25,999.25,999.25,999.25,1,0,1.00
05/18/2004,04:31,999.00,999.25,999.00,999.25,1,6,7.00
05/18/2004,04:32,999.25,999.25,999.25,999.25,43,0,43.00
05/18/2004,04:33,999.25,999.50,999.25,999.50,19,17,36.00
05/18/2004,04:34,999.25,999.25,999.00,999.00,0,6,6.00
05/18/2004,04:38,999.25,999.25,999.25,999.25,37,0,37.00
05/18/2004,04:39,999.25,999.25,999.25,999.25,6,0,6.00
05/18/2004,04:40,999.00,999.00,999.00,999.00,0,18,18.00
05/18/2004,04:41,999.00,999.00,998.50,998.75,6,45,51.00
05/18/2004,04:42,998.50,998.50,998.00,998.00,22,115,137.00
05/18/2004,04:43,998.00,998.00,998.00,998.00,0,100,100.00
05/18/2004,04:44,998.00,998.00,997.75,997.75,0,138,138.00
05/18/2004,04:45,997.75,998.00,997.75,997.75,18,76,94.00
05/18/2004,04:46,997.75,997.75,997.75,997.75,0,48,48.00
05/18/2004,04:47,997.75,997.75,997.75,997.75,0,128,128.00
05/18/2004,04:48,998.00,998.00,997.75,997.75,31,4,35.00
05/18/2004,04:49,997.75,997.75,997.75,997.75,0,1,1.00
05/18/2004,04:50,998.00,998.00,998.00,998.00,44,0,44.00
05/18/2004,04:51,998.00,998.00,998.00,998.00,57,0,57.00
05/18/2004,04:52,998.00,998.00,997.75,998.00,20,1,21.00
05/18/2004,04:53,998.00,998.00,998.00,998.00,5,0,5.00
05/18/2004,04:54,998.25,998.25,998.25,998.25,74,0,74.00
05/18/2004,04:55,998.00,998.25,998.00,998.25,10,2,12.00
05/18/2004,04:56,998.25,998.25,997.75,997.75,43,179,222.00
05/18/2004,04:57,997.75,997.75,997.75,997.75,0,28,28.00
05/18/2004,04:58,997.75,997.75,997.75,997.75,0,19,19.00
05/18/2004,04:59,997.75,997.75,997.75,997.75,0,5,5.00
05/18/2004,05:00,997.75,997.75,997.75,997.75,0,156,156.00
05/18/2004,05:01,997.50,997.50,997.25,997.25,0,117,117.00
05/18/2004,05:02,997.50,997.50,997.25,997.50,68,4,72.00
05/18/2004,05:03,997.50,997.50,997.00,997.25,20,149,169.00
05/18/2004,05:04,997.50,997.50,997.25,997.25,1,33,34.00
05/18/2004,05:05,997.25,997.50,997.25,997.50,30,1,31.00
05/18/2004,05:06,997.50,997.75,997.50,997.50,10,46,56.00
05/18/2004,05:07,997.25,997.50,997.25,997.50,5,5,10.00
05/18/2004,05:08,997.50,997.50,997.50,997.50,8,0,8.00
05/18/2004,05:09,997.25,997.25,997.25,997.25,0,37,37.00
05/18/2004,05:10,997.25,997.25,997.00,997.00,0,25,25.00
05/18/2004,05:11,997.25,997.25,997.00,997.00,5,60,65.00
05/18/2004,05:12,997.00,997.25,997.00,997.25,40,4,44.00
05/18/2004,05:13,997.25,997.25,997.00,997.25,32,6,38.00
05/18/2004,05:14,997.25,997.25,997.25,997.25,7,0,7.00
05/18/2004,05:15,997.50,997.75,997.25,997.75,94,5,99.00
05/18/2004,05:16,997.25,997.75,997.25,997.50,1,76,77.00
05/18/2004,05:17,997.50,997.50,997.50,997.50,0,26,26.00
05/18/2004,05:18,997.50,997.50,997.25,997.25,0,114,114.00
05/18/2004,05:19,997.25,997.25,997.25,997.25,0,87,87.00
05/18/2004,05:20,997.50,997.50,997.25,997.25,3,83,86.00
05/18/2004,05:22,997.50,997.50,997.25,997.25,1,95,96.00
05/18/2004,05:23,997.25,997.25,997.25,997.25,0,3,3.00
05/18/2004,05:24,997.00,997.00,997.00,997.00,0,1,1.00
05/18/2004,05:27,997.25,997.25,996.75,997.00,10,206,216.00
05/18/2004,05:28,997.00,997.00,996.50,996.50,55,293,348.00
05/18/2004,05:29,996.75,996.75,996.50,996.75,6,1,7.00
05/18/2004,05:30,996.75,996.75,996.75,996.75,25,0,25.00
05/18/2004,05:31,996.75,996.75,996.75,996.75,24,0,24.00
05/18/2004,05:32,996.50,996.75,996.25,996.25,2,112,114.00
05/18/2004,05:33,996.50,996.50,996.25,996.25,14,21,35.00
05/18/2004,05:34,996.50,996.75,996.50,996.75,50,0,50.00
05/18/2004,05:35,996.75,996.75,996.75,996.75,4,0,4.00
05/18/2004,05:36,996.75,997.00,996.50,997.00,79,4,83.00
05/18/2004,05:37,997.00,997.00,997.00,997.00,31,0,31.00
05/18/2004,05:38,997.25,997.25,997.00,997.25,6,52,58.00
05/18/2004,05:39,997.00,997.25,997.00,997.25,167,10,177.00
05/18/2004,05:40,997.25,997.25,997.00,997.00,17,15,32.00
05/18/2004,05:41,997.25,997.25,997.25,997.25,29,0,29.00
05/18/2004,05:42,997.25,997.50,997.25,997.50,21,0,21.00
05/18/2004,05:43,997.50,997.50,997.00,997.00,50,84,134.00
05/18/2004,05:44,997.25,997.25,997.25,997.25,30,0,30.00
05/18/2004,05:45,997.25,997.25,997.25,997.25,26,0,26.00
05/18/2004,05:46,997.50,997.50,997.25,997.50,49,26,75.00
05/18/2004,05:47,997.50,997.50,997.50,997.50,3,0,3.00
05/18/2004,05:48,997.25,997.50,997.25,997.50,136,4,140.00
05/18/2004,05:49,997.75,997.75,997.75,997.75,315,0,315.00
05/18/2004,05:50,997.75,997.75,997.75,997.75,148,0,148.00
05/18/2004,05:51,997.75,997.75,997.75,997.75,1,0,1.00
05/18/2004,05:53,997.75,997.75,997.50,997.75,108,1,109.00
05/18/2004,05:54,997.75,997.75,997.75,997.75,4,0,4.00
05/18/2004,05:55,997.75,997.75,997.50,997.50,20,16,36.00
05/18/2004,05:56,997.75,998.00,997.75,998.00,262,0,262.00
05/18/2004,05:57,997.75,997.75,997.75,997.75,0,8,8.00
05/18/2004,05:58,997.75,997.75,997.75,997.75,0,18,18.00
05/18/2004,05:59,997.75,997.75,997.75,997.75,0,76,76.00
05/18/2004,06:00,997.75,997.75,997.75,997.75,0,50,50.00
05/18/2004,06:01,997.75,997.75,997.75,997.75,0,52,52.00
05/18/2004,06:02,997.75,997.75,997.75,997.75,0,5,5.00
05/18/2004,06:03,997.75,997.75,997.50,997.50,0,6,6.00
05/18/2004,06:04,997.75,997.75,997.75,997.75,1,0,1.00
05/18/2004,06:05,997.50,997.50,997.25,997.50,14,210,224.00
05/18/2004,06:06,997.50,997.50,997.00,997.00,46,31,77.00
05/18/2004,06:07,997.25,997.25,997.00,997.25,29,2,31.00
05/18/2004,06:08,997.25,997.25,996.75,997.00,43,58,101.00
05/18/2004,06:09,996.75,996.75,996.50,996.75,6,87,93.00
05/18/2004,06:10,996.75,996.75,996.75,996.75,50,0,50.00
05/18/2004,06:11,996.75,996.75,996.75,996.75,15,0,15.00
05/18/2004,06:12,997.00,997.00,997.00,997.00,40,0,40.00
05/18/2004,06:13,997.00,997.00,996.75,996.75,29,70,99.00
05/18/2004,06:14,996.75,996.75,996.75,996.75,0,108,108.00
05/18/2004,06:15,996.75,996.75,996.75,996.75,0,19,19.00
05/18/2004,06:16,996.50,996.75,996.50,996.50,1,150,151.00
05/18/2004,06:17,996.50,996.75,996.50,996.75,1,1,2.00
05/18/2004,06:18,996.75,996.75,996.50,996.50,60,2,62.00
05/18/2004,06:19,996.75,997.00,996.50,997.00,16,1,17.00
05/18/2004,06:20,997.00,997.00,997.00,997.00,112,0,112.00
05/18/2004,06:21,997.00,997.00,997.00,997.00,2,0,2.00
05/18/2004,06:22,996.75,997.00,996.75,997.00,117,31,148.00
05/18/2004,06:23,997.00,997.25,997.00,997.00,89,7,96.00
05/18/2004,06:24,996.75,996.75,996.75,996.75,0,20,20.00
05/18/2004,06:25,997.00,997.00,996.75,997.00,157,1,158.00
05/18/2004,06:26,997.00,997.25,997.00,997.00,51,1,52.00
05/18/2004,06:27,997.25,997.25,997.25,997.25,19,0,19.00
05/18/2004,06:28,997.25,997.25,997.25,997.25,44,0,44.00
05/18/2004,06:29,997.50,997.50,997.50,997.50,28,0,28.00
05/18/2004,06:30,997.25,997.25,997.25,997.25,0,25,25.00
05/18/2004,06:31,997.25,997.25,997.25,997.25,0,30,30.00
05/18/2004,06:32,997.25,997.50,997.25,997.50,33,1,34.00
05/18/2004,06:33,997.50,997.75,997.50,997.75,111,0,111.00
05/18/2004,06:34,997.50,997.50,997.25,997.50,26,37,63.00
05/18/2004,06:35,997.25,997.25,997.25,997.25,0,141,141.00
05/18/2004,06:36,997.25,997.75,997.25,997.50,43,62,105.00
05/18/2004,06:37,997.50,998.25,997.50,998.00,276,140,416.00
05/18/2004,06:38,998.00,998.25,997.75,997.75,13,66,79.00
05/18/2004,06:39,998.00,998.25,998.00,998.00,77,136,213.00
05/18/2004,06:40,998.00,998.00,998.00,998.00,0,6,6.00
05/18/2004,06:41,998.00,998.00,998.00,998.00,0,43,43.00
05/18/2004,06:42,998.00,998.00,998.00,998.00,0,102,102.00
05/18/2004,06:43,998.00,998.25,998.00,998.25,8,1,9.00
05/18/2004,06:44,998.00,998.00,998.00,998.00,0,35,35.00
05/18/2004,06:45,998.25,998.25,997.75,997.75,2,14,16.00
05/18/2004,06:46,997.75,997.75,997.50,997.75,183,209,392.00
05/18/2004,06:47,997.75,997.75,997.75,997.75,50,0,50.00
05/18/2004,06:48,997.75,998.00,997.75,997.75,4,283,287.00
05/18/2004,06:49,997.75,997.75,997.50,997.75,84,86,170.00
05/18/2004,06:50,997.75,998.00,997.75,998.00,182,0,182.00
05/18/2004,06:51,998.25,998.75,998.25,998.75,369,28,397.00
05/18/2004,06:52,998.75,998.75,998.25,998.50,20,280,300.00
05/18/2004,06:53,998.25,998.50,998.25,998.50,201,8,209.00
05/18/2004,06:54,998.50,998.75,998.50,998.50,10,1,11.00
05/18/2004,06:55,998.50,998.75,998.50,998.75,10,3,13.00
05/18/2004,06:56,998.75,998.75,998.50,998.50,274,24,298.00
05/18/2004,06:57,998.50,998.50,998.50,998.50,0,4,4.00
05/18/2004,06:58,998.50,998.75,998.50,998.75,75,3,78.00
05/18/2004,06:59,998.75,998.75,998.75,998.75,62,0,62.00
05/18/2004,07:00,998.75,999.00,998.75,998.75,58,2,60.00
05/18/2004,07:01,998.75,998.75,998.75,998.75,0,8,8.00
05/18/2004,07:02,999.00,999.00,998.75,998.75,6,45,51.00
05/18/2004,07:03,998.75,999.00,998.75,998.75,125,88,213.00
05/18/2004,07:04,998.75,998.75,998.75,998.75,0,4,4.00
05/18/2004,07:05,999.00,999.00,999.00,999.00,10,0,10.00
05/18/2004,07:06,999.00,999.00,998.75,998.75,3,1,4.00
05/18/2004,07:07,999.00,999.50,999.00,999.25,181,68,249.00
05/18/2004,07:08,999.50,999.75,999.25,999.50,318,19,337.00
05/18/2004,07:09,999.50,999.50,999.25,999.25,2,22,24.00
05/18/2004,07:10,999.50,999.75,999.25,999.50,90,117,207.00
05/18/2004,07:11,999.50,999.50,999.25,999.50,77,123,200.00
05/18/2004,07:12,999.50,999.75,999.50,999.75,143,8,151.00
05/18/2004,07:13,999.50,999.75,999.50,999.50,1,38,39.00
05/18/2004,07:14,999.50,999.75,999.50,999.50,18,100,118.00
05/18/2004,07:15,999.50,999.75,999.25,999.25,30,172,202.00
05/18/2004,07:16,999.50,999.50,999.25,999.25,30,133,163.00
05/18/2004,07:17,999.50,999.50,999.00,999.25,72,87,159.00
05/18/2004,07:18,999.25,999.25,999.00,999.00,1,4,5.00
05/18/2004,07:19,999.00,999.00,998.75,999.00,2,384,386.00
05/18/2004,07:20,999.00,999.00,999.00,999.00,191,0,191.00
05/18/2004,07:21,999.00,999.00,999.00,999.00,273,0,273.00
05/18/2004,07:22,999.00,999.00,998.75,998.75,62,7,69.00
05/18/2004,07:23,999.00,999.25,999.00,999.00,115,16,131.00
05/18/2004,07:24,999.00,999.25,999.00,999.25,163,7,170.00
05/18/2004,07:25,999.50,999.50,999.00,999.25,28,77,105.00
05/18/2004,07:26,999.00,999.25,999.00,999.00,1,61,62.00
05/18/2004,07:27,999.00,999.00,998.75,998.75,25,23,48.00
05/18/2004,07:28,999.00,999.25,998.75,999.00,12,3,15.00
05/18/2004,07:29,999.00,999.00,998.25,998.25,66,404,470.00
05/18/2004,07:30,998.25,999.00,998.25,998.75,177,74,251.00
05/18/2004,07:31,998.50,998.75,998.50,998.75,27,10,37.00
05/18/2004,07:32,998.50,999.25,998.50,999.25,400,43,443.00
05/18/2004,07:33,999.25,999.25,999.00,999.00,109,24,133.00
05/18/2004,07:34,999.00,999.00,998.25,998.25,0,243,243.00
05/18/2004,07:35,998.25,998.50,998.25,998.25,4,56,60.00
05/18/2004,07:36,998.25,998.25,998.25,998.25,0,423,423.00
05/18/2004,07:37,998.25,998.25,997.75,998.25,204,312,516.00
05/18/2004,07:38,998.25,998.25,998.00,998.00,24,5,29.00
05/18/2004,07:39,998.25,998.75,998.25,998.75,712,0,712.00
05/18/2004,07:40,998.75,998.75,998.50,998.75,21,3,24.00
05/18/2004,07:41,998.75,998.75,998.25,998.25,7,134,141.00
05/18/2004,07:42,998.50,998.75,998.50,998.75,151,0,151.00
05/18/2004,07:43,998.75,998.75,998.00,998.00,56,446,502.00
05/18/2004,07:44,998.00,998.00,997.50,997.50,31,562,593.00
05/18/2004,07:45,997.50,997.75,997.50,997.50,10,169,179.00
05/18/2004,07:46,997.75,997.75,997.75,997.75,141,0,141.00
05/18/2004,07:47,997.50,997.75,997.50,997.75,163,2,165.00
05/18/2004,07:48,997.75,998.00,997.75,998.00,142,0,142.00
05/18/2004,07:49,998.00,998.00,997.75,998.00,84,67,151.00
05/18/2004,07:50,998.00,998.00,997.75,998.00,21,33,54.00
05/18/2004,07:51,998.00,998.00,997.75,998.00,29,1,30.00
05/18/2004,07:52,997.75,998.00,997.75,997.75,5,119,124.00
05/18/2004,07:53,997.50,998.00,997.50,997.75,60,31,91.00
05/18/2004,07:54,997.75,997.75,997.50,997.75,2,18,20.00
05/18/2004,07:55,997.50,997.75,997.50,997.75,2,1,3.00
05/18/2004,07:56,997.75,997.75,997.75,997.75,140,0,140.00
05/18/2004,07:57,997.75,998.00,997.75,998.00,141,0,141.00
05/18/2004,07:58,998.25,998.25,998.00,998.00,4,66,70.00
05/18/2004,07:59,998.25,998.25,998.25,998.25,65,0,65.00
05/18/2004,08:00,998.25,998.25,998.00,998.00,5,3,8.00
05/18/2004,08:01,998.00,998.25,998.00,998.00,2,15,17.00
05/18/2004,08:02,998.00,998.25,998.00,998.00,6,70,76.00
05/18/2004,08:03,998.00,998.00,997.75,997.75,0,79,79.00
05/18/2004,08:04,998.00,998.25,998.00,998.00,65,29,94.00
05/18/2004,08:05,998.00,998.00,998.00,998.00,0,2,2.00
05/18/2004,08:06,998.00,998.25,998.00,998.00,4,139,143.00
05/18/2004,08:07,998.00,998.00,998.00,998.00,0,22,22.00
05/18/2004,08:08,998.25,998.25,998.00,998.25,11,31,42.00
05/18/2004,08:09,998.00,998.00,997.75,997.75,0,174,174.00
05/18/2004,08:10,997.75,997.75,997.75,997.75,0,28,28.00
05/18/2004,08:11,997.75,997.75,997.25,997.50,123,159,282.00
05/18/2004,08:12,997.50,998.25,997.50,997.75,356,46,402.00
05/18/2004,08:13,997.75,998.00,997.75,998.00,3,2,5.00
05/18/2004,08:14,997.75,998.00,997.75,997.75,1,73,74.00
05/18/2004,08:15,997.75,997.75,997.50,997.75,7,19,26.00
05/18/2004,08:16,997.75,997.75,997.50,997.50,33,48,81.00
05/18/2004,08:17,997.50,997.75,997.50,997.50,1,59,60.00
05/18/2004,08:18,997.50,997.50,997.50,997.50,0,258,258.00
05/18/2004,08:19,997.50,997.75,997.50,997.50,10,33,43.00
05/18/2004,08:20,997.75,997.75,997.50,997.75,130,3,133.00
05/18/2004,08:21,997.50,997.75,997.50,997.75,10,3,13.00
05/18/2004,08:22,997.75,998.00,997.75,997.75,105,72,177.00
05/18/2004,08:23,997.75,997.75,997.50,997.75,2,325,327.00
05/18/2004,08:24,997.75,997.75,997.50,997.75,107,32,139.00
05/18/2004,08:25,997.75,998.00,997.75,998.00,209,1,210.00
05/18/2004,08:26,998.00,998.00,997.75,998.00,5,50,55.00
05/18/2004,08:27,997.75,997.75,997.50,997.75,2,26,28.00
05/18/2004,08:28,997.50,997.50,997.50,997.50,0,175,175.00
05/18/2004,08:29,997.50,997.50,997.25,997.25,508,285,793.00
05/18/2004,08:30,997.25,997.50,997.00,997.25,608,1271,1879.00
05/18/2004,08:31,997.00,997.00,996.25,996.25,2838,3305,6143.00
05/18/2004,08:32,996.50,996.75,996.00,996.00,1425,2389,3814.00
05/18/2004,08:33,995.75,996.25,995.25,996.25,4061,2439,6500.00
05/18/2004,08:34,996.25,997.00,996.00,997.00,3642,2944,6586.00
05/18/2004,08:35,997.00,997.75,996.75,997.75,5267,3024,8291.00
05/18/2004,08:36,997.50,999.25,997.25,998.50,8559,4352,12911.00
05/18/2004,08:37,998.50,998.75,998.00,998.00,1244,1731,2975.00
05/18/2004,08:38,998.00,998.50,997.75,998.50,1412,1210,2622.00
05/18/2004,08:39,998.50,998.75,998.00,998.25,1034,1285,2319.00
05/18/2004,08:40,998.25,998.50,998.00,998.00,1048,1252,2300.00
05/18/2004,08:41,998.25,998.25,997.00,997.00,974,2316,3290.00
05/18/2004,08:42,997.00,997.50,997.00,997.50,1108,1371,2479.00
05/18/2004,08:43,997.50,997.75,996.75,997.50,1733,1593,3326.00
05/18/2004,08:44,997.25,997.50,996.75,997.00,545,762,1307.00
05/18/2004,08:45,997.00,997.75,997.00,997.25,602,1028,1630.00
05/18/2004,08:46,997.50,998.25,997.00,998.00,1626,814,2440.00
05/18/2004,08:47,998.00,998.25,997.50,998.00,918,1524,2442.00
05/18/2004,08:48,998.00,999.00,997.50,997.75,2079,2271,4350.00
05/18/2004,08:49,997.50,997.75,996.75,997.50,1678,1736,3414.00
05/18/2004,08:50,997.50,997.50,996.75,996.75,353,1229,1582.00
05/18/2004,08:51,996.75,997.00,995.25,995.75,1885,5244,7129.00
05/18/2004,08:52,995.75,996.25,995.50,996.25,1514,713,2227.00
05/18/2004,08:53,996.25,996.25,995.50,996.00,1018,665,1683.00
05/18/2004,08:54,996.25,996.75,996.00,996.50,1539,228,1767.00
05/18/2004,08:55,996.50,997.25,996.25,997.00,2152,789,2941.00
05/18/2004,08:56,997.00,997.25,996.25,996.25,856,889,1745.00
05/18/2004,08:57,996.25,997.25,996.25,997.25,994,444,1438.00
05/18/2004,08:58,997.25,997.25,996.25,996.25,534,1159,1693.00
05/18/2004,08:59,996.25,996.50,995.50,996.00,1577,2307,3884.00
05/18/2004,09:00,996.00,997.00,995.75,996.75,937,539,1476.00
05/18/2004,09:01,996.75,997.75,996.75,997.25,2726,2215,4941.00
05/18/2004,09:02,997.25,997.25,996.00,996.00,527,1958,2485.00
05/18/2004,09:03,996.00,996.50,995.50,996.25,1357,919,2276.00
05/18/2004,09:04,996.50,998.00,996.00,998.00,2487,1232,3719.00
05/18/2004,09:05,998.00,998.75,997.75,998.25,3166,1515,4681.00
05/18/2004,09:06,998.50,998.75,997.25,997.25,1572,2082,3654.00
05/18/2004,09:07,997.50,998.25,997.25,998.00,1207,588,1795.00
05/18/2004,09:08,998.25,998.75,998.00,998.50,574,475,1049.00
05/18/2004,09:09,998.50,998.75,998.25,998.75,931,566,1497.00
05/18/2004,09:10,998.75,998.75,997.50,998.50,1613,879,2492.00
05/18/2004,09:11,998.50,999.25,998.25,999.00,3454,1992,5446.00
05/18/2004,09:12,999.00,999.00,998.00,998.00,409,1515,1924.00
05/18/2004,09:13,998.00,998.50,997.75,997.75,244,1248,1492.00
05/18/2004,09:14,997.75,998.00,996.75,997.25,922,1503,2425.00
05/18/2004,09:15,997.25,997.75,997.00,997.50,1356,548,1904.00
05/18/2004,09:16,997.50,997.75,997.00,997.00,103,993,1096.00
05/18/2004,09:17,997.00,997.00,996.25,997.00,1409,2175,3584.00
05/18/2004,09:18,997.00,997.75,996.75,997.25,1992,1620,3612.00
05/18/2004,09:19,997.25,997.25,996.75,997.00,244,1335,1579.00
05/18/2004,09:20,997.00,997.75,997.00,997.00,643,821,1464.00
05/18/2004,09:21,997.00,997.25,996.75,997.00,244,423,667.00
05/18/2004,09:22,997.00,997.25,996.75,997.00,335,352,687.00
05/18/2004,09:23,997.00,997.75,997.00,997.25,748,385,1133.00
05/18/2004,09:24,997.25,998.50,997.25,998.25,2323,872,3195.00
05/18/2004,09:25,998.25,998.75,997.75,998.00,1221,947,2168.00
05/18/2004,09:26,998.00,998.00,997.50,997.75,794,302,1096.00
05/18/2004,09:27,997.50,998.25,997.50,997.75,553,451,1004.00
05/18/2004,09:28,997.75,998.25,997.50,997.75,696,291,987.00
05/18/2004,09:29,997.75,997.75,997.00,997.00,490,886,1376.00
05/18/2004,09:30,997.00,997.50,996.75,997.25,620,444,1064.00
05/18/2004,09:31,997.50,997.75,997.00,997.00,395,450,845.00
05/18/2004,09:32,997.25,997.50,996.50,996.50,529,1062,1591.00
05/18/2004,09:33,996.75,997.50,996.50,997.25,647,481,1128.00
05/18/2004,09:34,997.00,997.25,996.75,997.00,367,541,908.00
05/18/2004,09:35,996.75,997.25,996.50,997.00,303,368,671.00
05/18/2004,09:36,997.00,997.50,996.75,997.00,159,471,630.00
05/18/2004,09:37,997.00,997.75,996.75,997.50,1574,659,2233.00
05/18/2004,09:38,997.75,998.75,997.25,998.25,2739,1557,4296.00
05/18/2004,09:39,998.50,998.50,997.25,997.25,288,957,1245.00
05/18/2004,09:40,997.50,998.25,997.00,998.25,1042,473,1515.00
05/18/2004,09:41,998.00,999.00,998.00,999.00,1553,435,1988.00
05/18/2004,09:42,999.00,999.75,998.75,999.25,4108,1668,5776.00
05/18/2004,09:43,999.00,999.50,999.00,999.50,1762,205,1967.00
05/18/2004,09:44,999.50,999.75,999.00,999.25,718,866,1584.00
05/18/2004,09:45,999.25,1000.50,999.00,1000.00,4922,2221,7143.00
05/18/2004,09:46,1000.00,1001.00,999.25,1000.50,7991,2110,10101.00
05/18/2004,09:47,1000.75,1000.75,999.50,999.75,1753,3824,5577.00
05/18/2004,09:48,999.75,1000.00,999.25,999.75,1110,1629,2739.00
05/18/2004,09:49,999.75,1000.00,999.50,999.75,565,409,974.00
05/18/2004,09:50,999.75,1000.00,999.25,999.50,443,798,1241.00
05/18/2004,09:51,999.50,999.75,999.00,999.25,369,634,1003.00
05/18/2004,09:52,999.25,999.50,999.00,999.25,294,733,1027.00
05/18/2004,09:53,999.25,1000.00,999.00,1000.00,1058,137,1195.00
05/18/2004,09:54,1000.00,1000.25,999.75,1000.00,129,893,1022.00
05/18/2004,09:55,999.75,999.75,999.50,999.50,133,383,516.00
05/18/2004,09:56,999.75,1001.00,999.50,999.75,3273,3138,6411.00
05/18/2004,09:57,999.75,1000.00,999.25,1000.00,2959,797,3756.00
05/18/2004,09:58,999.75,1000.00,999.75,999.75,148,148,296.00
05/18/2004,09:59,1000.00,1000.00,999.75,999.75,308,248,556.00
05/18/2004,10:00,999.75,1000.25,999.75,999.75,198,398,596.00
05/18/2004,10:01,1000.00,1000.25,999.75,1000.25,378,106,484.00
05/18/2004,10:02,1000.25,1001.00,1000.00,1000.75,2184,550,2734.00
05/18/2004,10:03,1000.75,1001.00,1000.00,1000.25,912,1555,2467.00
05/18/2004,10:04,1000.25,1000.50,1000.00,1000.00,332,726,1058.00
05/18/2004,10:05,1000.00,1000.25,999.50,999.50,272,670,942.00
05/18/2004,10:06,999.75,999.75,999.00,999.50,517,1044,1561.00
05/18/2004,10:07,999.50,999.75,999.25,999.50,320,336,656.00
05/18/2004,10:08,999.50,1000.25,999.50,1000.00,731,265,996.00
05/18/2004,10:09,1000.00,1000.00,999.50,999.50,73,247,320.00
05/18/2004,10:10,999.50,1000.25,999.25,999.50,1153,920,2073.00
05/18/2004,10:11,999.75,1000.25,999.50,999.50,370,591,961.00
05/18/2004,10:12,999.50,999.75,998.75,999.25,1262,2167,3429.00
05/18/2004,10:13,999.25,999.50,999.00,999.25,478,350,828.00
05/18/2004,10:14,999.25,1000.25,999.25,1000.00,1537,583,2120.00
05/18/2004,10:15,1000.25,1000.25,999.75,999.75,139,366,505.00
05/18/2004,10:16,1000.00,1000.00,999.50,999.50,315,527,842.00
05/18/2004,10:17,999.25,999.75,999.25,999.75,116,816,932.00
05/18/2004,10:18,999.50,1000.00,999.25,1000.00,528,99,627.00
05/18/2004,10:19,1000.00,1000.00,999.50,999.75,121,521,642.00
05/18/2004,10:20,999.75,1000.50,999.50,1000.00,1038,602,1640.00
05/18/2004,10:21,1000.00,1000.50,999.75,1000.00,424,245,669.00
05/18/2004,10:22,1000.00,1000.25,999.25,999.50,481,495,976.00
05/18/2004,10:23,999.75,999.75,999.00,999.00,122,1125,1247.00
05/18/2004,10:24,999.25,999.25,998.75,999.00,185,758,943.00
05/18/2004,10:25,999.00,999.25,998.75,999.25,112,70,182.00
05/18/2004,10:26,999.25,999.25,999.00,999.00,448,675,1123.00
05/18/2004,10:27,999.00,999.50,998.75,999.50,482,1055,1537.00
05/18/2004,10:28,999.25,999.50,999.00,999.25,46,155,201.00
05/18/2004,10:29,999.25,999.50,999.25,999.50,326,252,578.00
05/18/2004,10:30,999.50,1000.00,999.25,999.25,697,379,1076.00
05/18/2004,10:31,999.25,999.75,999.00,999.50,590,639,1229.00
05/18/2004,10:32,999.25,999.50,999.00,999.00,24,824,848.00
05/18/2004,10:33,999.00,999.00,998.75,999.00,342,365,707.00
05/18/2004,10:34,999.25,999.50,999.00,999.25,374,376,750.00
05/18/2004,10:35,999.50,999.50,999.00,999.25,447,248,695.00
05/18/2004,10:36,999.25,999.75,999.00,999.25,417,693,1110.00
05/18/2004,10:37,999.25,999.25,998.75,999.25,188,848,1036.00
05/18/2004,10:38,999.00,999.00,998.75,999.00,242,1102,1344.00
05/18/2004,10:39,998.75,999.25,998.75,999.25,273,166,439.00
05/18/2004,10:40,999.25,999.50,999.00,999.00,16,472,488.00
05/18/2004,10:41,999.00,999.50,999.00,999.25,458,319,777.00
05/18/2004,10:42,999.25,999.25,999.00,999.25,168,38,206.00
05/18/2004,10:43,999.25,999.25,998.50,999.25,773,1467,2240.00
05/18/2004,10:44,999.00,999.25,998.75,998.75,538,909,1447.00
05/18/2004,10:45,999.00,999.50,999.00,999.50,483,266,749.00
05/18/2004,10:46,999.25,999.50,998.75,999.00,142,504,646.00
05/18/2004,10:47,999.00,999.25,998.75,999.00,564,1190,1754.00
05/18/2004,10:48,999.00,999.50,998.75,999.25,331,52,383.00
05/18/2004,10:49,999.25,999.25,998.75,999.00,920,872,1792.00
05/18/2004,10:50,999.00,999.25,998.75,999.25,298,169,467.00
05/18/2004,10:51,999.00,1000.00,999.00,999.75,2769,858,3627.00
05/18/2004,10:52,999.50,999.75,999.25,999.50,154,384,538.00
05/18/2004,10:53,999.50,999.50,999.25,999.25,22,10,32.00
05/18/2004,10:54,999.25,999.50,999.00,999.50,32,158,190.00
05/18/2004,10:55,999.25,999.75,999.25,999.75,156,236,392.00
05/18/2004,10:56,999.75,999.75,999.25,999.50,283,307,590.00
05/18/2004,10:57,999.50,1000.00,999.25,999.75,713,208,921.00
05/18/2004,10:58,999.75,1000.00,999.25,999.50,225,703,928.00
05/18/2004,10:59,999.50,999.75,999.25,999.50,408,826,1234.00
05/18/2004,11:00,999.25,999.50,999.00,999.25,64,669,733.00
05/18/2004,11:01,999.50,999.75,999.25,999.50,336,60,396.00
05/18/2004,11:02,999.50,999.75,999.25,999.50,107,444,551.00
05/18/2004,11:03,999.50,999.50,999.25,999.50,4,34,38.00
05/18/2004,11:04,999.50,999.50,999.00,999.25,8,129,137.00
05/18/2004,11:05,999.00,999.50,999.00,999.25,244,96,340.00
05/18/2004,11:06,999.25,999.50,999.25,999.50,79,17,96.00
05/18/2004,11:07,999.50,999.75,999.25,999.50,162,121,283.00
05/18/2004,11:08,999.50,1000.00,999.50,999.75,1081,397,1478.00
05/18/2004,11:09,999.75,1000.00,999.00,999.25,49,1321,1370.00
05/18/2004,11:10,999.25,999.50,999.25,999.50,694,8,702.00
05/18/2004,11:11,999.50,1000.75,999.25,1000.50,2055,378,2433.00
05/18/2004,11:12,1000.50,1001.50,1000.25,1001.25,4646,1830,6476.00
05/18/2004,11:13,1001.25,1001.50,1000.25,1000.75,1005,1308,2313.00
05/18/2004,11:14,1000.50,1001.00,1000.25,1000.75,485,636,1121.00
05/18/2004,11:15,1000.50,1000.50,1000.25,1000.50,454,124,578.00
05/18/2004,11:16,1000.50,1001.25,1000.50,1000.75,558,503,1061.00
05/18/2004,11:17,1000.75,1001.25,1000.75,1001.00,410,236,646.00
05/18/2004,11:18,1001.00,1001.50,1000.75,1001.50,1976,746,2722.00
05/18/2004,11:19,1001.50,1001.50,1001.00,1001.00,508,1132,1640.00
05/18/2004,11:20,1001.00,1001.25,1000.50,1001.00,617,668,1285.00
05/18/2004,11:21,1001.00,1001.25,1000.75,1001.00,268,228,496.00
05/18/2004,11:22,1001.25,1001.25,1000.75,1000.75,114,836,950.00
05/18/2004,11:23,1000.75,1001.00,1000.50,1000.50,37,296,333.00
05/18/2004,11:24,1000.75,1001.25,1000.75,1001.00,923,248,1171.00
05/18/2004,11:25,1001.00,1001.00,1000.75,1001.00,148,38,186.00
05/18/2004,11:26,1001.00,1001.00,1000.75,1001.00,200,27,227.00
05/18/2004,11:27,1001.00,1001.00,1000.75,1000.75,170,42,212.00
05/18/2004,11:28,1000.75,1001.00,1000.75,1001.00,102,85,187.00
05/18/2004,11:29,1000.75,1001.00,1000.75,1000.75,43,51,94.00
05/18/2004,11:30,1000.75,1001.00,1000.50,1000.50,47,291,338.00
05/18/2004,11:31,1000.50,1001.00,1000.50,1001.00,373,176,549.00
05/18/2004,11:32,1000.75,1001.00,1000.50,1000.75,24,656,680.00
05/18/2004,11:33,1000.75,1001.00,1000.75,1000.75,186,162,348.00
05/18/2004,11:34,1000.75,1001.25,1000.75,1001.00,274,300,574.00
05/18/2004,11:35,1001.25,1001.25,1000.50,1000.75,24,341,365.00
05/18/2004,11:36,1000.75,1000.75,1000.25,1000.50,49,243,292.00
05/18/2004,11:37,1000.75,1000.75,1000.25,1000.50,93,316,409.00
05/18/2004,11:38,1000.50,1000.75,1000.50,1000.50,92,389,481.00
05/18/2004,11:39,1000.50,1000.75,1000.25,1000.25,16,121,137.00
05/18/2004,11:40,1000.25,1000.50,1000.25,1000.50,177,11,188.00
05/18/2004,11:41,1000.50,1000.50,1000.25,1000.25,170,281,451.00
05/18/2004,11:42,1000.25,1000.50,1000.00,1000.25,323,187,510.00
05/18/2004,11:43,1000.50,1000.50,1000.25,1000.25,62,25,87.00
05/18/2004,11:44,1000.50,1000.50,1000.25,1000.25,17,215,232.00
05/18/2004,11:45,1000.25,1000.50,1000.00,1000.00,8,159,167.00
05/18/2004,11:46,1000.00,1000.50,1000.00,1000.25,120,12,132.00
05/18/2004,11:47,1000.25,1000.50,1000.25,1000.25,4,560,564.00
05/18/2004,11:48,1000.25,1000.50,1000.00,1000.25,71,281,352.00
05/18/2004,11:49,1000.25,1000.25,1000.00,1000.25,86,6,92.00
05/18/2004,11:50,1000.25,1000.50,1000.00,1000.25,520,31,551.00
05/18/2004,11:51,1000.50,1000.50,1000.25,1000.50,204,79,283.00
05/18/2004,11:52,1000.50,1000.75,1000.50,1000.75,413,159,572.00
05/18/2004,11:53,1000.75,1000.75,1000.50,1000.50,43,65,108.00
05/18/2004,11:54,1000.50,1000.75,1000.50,1000.50,14,45,59.00
05/18/2004,11:55,1000.75,1000.75,1000.00,1000.25,55,1049,1104.00
05/18/2004,11:56,1000.25,1000.50,1000.00,1000.50,311,2,313.00
05/18/2004,11:57,1000.25,1000.50,1000.25,1000.25,17,827,844.00
05/18/2004,11:58,1000.25,1000.25,1000.00,1000.00,78,80,158.00
05/18/2004,11:59,1000.00,1000.00,999.50,999.75,717,1647,2364.00
05/18/2004,12:00,999.75,1000.00,999.75,1000.00,23,390,413.00
05/18/2004,12:01,999.75,1000.00,999.25,999.50,305,1433,1738.00
05/18/2004,12:02,999.50,999.50,999.00,999.50,542,958,1500.00
05/18/2004,12:03,999.50,999.75,998.75,999.00,233,1680,1913.00
05/18/2004,12:04,998.75,1000.00,998.75,1000.00,1808,605,2413.00
05/18/2004,12:05,1000.00,1000.25,999.50,1000.00,645,498,1143.00
05/18/2004,12:06,999.75,1000.00,999.75,1000.00,407,24,431.00
05/18/2004,12:07,999.75,1000.00,999.75,999.75,30,660,690.00
05/18/2004,12:08,999.75,999.75,999.25,999.75,1406,1558,2964.00
05/18/2004,12:09,999.75,1000.00,999.00,999.50,1063,710,1773.00
05/18/2004,12:10,999.75,999.75,999.25,999.25,15,316,331.00
05/18/2004,12:11,999.50,999.50,999.00,999.25,157,476,633.00
05/18/2004,12:12,999.25,999.75,999.25,999.75,657,427,1084.00
05/18/2004,12:13,999.50,999.75,999.25,999.25,12,283,295.00
05/18/2004,12:14,999.25,999.75,999.25,999.50,252,228,480.00
05/18/2004,12:15,999.50,999.75,999.25,999.25,28,209,237.00
05/18/2004,12:16,999.50,999.50,999.25,999.50,127,6,133.00
05/18/2004,12:17,999.50,999.75,999.50,999.75,160,2,162.00
05/18/2004,12:18,999.75,999.75,999.50,999.50,166,7,173.00
05/18/2004,12:19,999.75,999.75,999.00,999.00,61,2136,2197.00
05/18/2004,12:20,999.25,999.25,999.00,999.25,17,69,86.00
05/18/2004,12:21,999.00,999.50,998.75,999.50,798,211,1009.00
05/18/2004,12:22,999.50,1000.00,999.25,999.75,737,106,843.00
05/18/2004,12:23,999.75,999.75,999.25,999.75,40,63,103.00
05/18/2004,12:24,999.75,1000.00,999.50,999.75,226,56,282.00
05/18/2004,12:25,999.75,1000.00,999.50,999.75,350,141,491.00
05/18/2004,12:26,999.75,999.75,999.75,999.75,117,0,117.00
05/18/2004,12:27,999.75,999.75,999.00,999.00,107,375,482.00
05/18/2004,12:28,999.00,999.75,999.00,999.50,381,138,519.00
05/18/2004,12:29,999.50,999.50,999.25,999.25,42,238,280.00
05/18/2004,12:30,999.50,999.50,999.25,999.50,28,3,31.00
05/18/2004,12:31,999.50,999.75,999.25,999.75,388,193,581.00
05/18/2004,12:32,999.50,999.75,999.25,999.25,59,366,425.00
05/18/2004,12:33,999.50,999.50,999.25,999.50,157,75,232.00
05/18/2004,12:34,999.50,999.75,999.50,999.75,172,0,172.00
05/18/2004,12:35,999.75,1000.00,999.50,999.75,66,275,341.00
05/18/2004,12:36,999.75,999.75,999.75,999.75,48,0,48.00
05/18/2004,12:37,999.50,1000.00,999.50,1000.00,114,36,150.00
05/18/2004,12:38,1000.00,1000.25,999.75,1000.25,416,16,432.00
05/18/2004,12:39,1000.25,1000.25,999.50,999.50,87,828,915.00
05/18/2004,12:40,999.75,1000.00,999.50,1000.00,70,10,80.00
05/18/2004,12:41,999.75,1000.25,999.75,1000.25,529,10,539.00
05/18/2004,12:42,1000.25,1000.25,1000.00,1000.00,12,132,144.00
05/18/2004,12:43,1000.00,1000.25,999.75,1000.25,141,40,181.00
05/18/2004,12:44,1000.25,1000.25,999.75,1000.00,195,378,573.00
05/18/2004,12:45,999.75,1000.00,999.75,1000.00,12,308,320.00
05/18/2004,12:46,999.75,1000.00,999.75,1000.00,166,2,168.00
05/18/2004,12:47,999.75,1000.00,999.50,999.50,24,202,226.00
05/18/2004,12:48,999.75,999.75,999.50,999.75,135,320,455.00
05/18/2004,12:49,1000.00,1000.25,999.75,1000.00,229,44,273.00
05/18/2004,12:50,1000.00,1000.25,1000.00,1000.00,58,338,396.00
05/18/2004,12:51,1000.25,1000.25,1000.00,1000.00,5,379,384.00
05/18/2004,12:52,1000.00,1000.25,999.75,999.75,51,511,562.00
05/18/2004,12:53,999.75,999.75,999.25,999.50,191,300,491.00
05/18/2004,12:54,999.50,999.50,999.00,999.00,384,626,1010.00
05/18/2004,12:55,999.00,999.25,998.75,999.00,117,398,515.00
05/18/2004,12:56,999.25,999.50,999.00,999.50,694,286,980.00
05/18/2004,12:57,999.50,999.75,999.25,999.25,364,250,614.00
05/18/2004,12:58,999.25,999.50,998.75,999.00,732,531,1263.00
05/18/2004,12:59,999.00,999.25,998.50,998.50,83,1850,1933.00
05/18/2004,13:00,998.50,998.50,997.25,997.50,782,2933,3715.00
05/18/2004,13:01,997.50,997.75,997.25,997.50,953,1075,2028.00
05/18/2004,13:02,997.75,998.25,997.50,998.25,1641,97,1738.00
05/18/2004,13:03,998.25,998.25,997.50,997.75,217,1832,2049.00
05/18/2004,13:04,997.75,998.00,997.50,997.75,125,329,454.00
05/18/2004,13:05,997.75,998.00,997.50,998.00,276,98,374.00
05/18/2004,13:06,997.75,998.25,997.75,998.25,832,34,866.00
05/18/2004,13:07,998.25,998.75,998.25,998.75,761,265,1026.00
05/18/2004,13:08,998.75,999.25,998.50,999.00,1625,290,1915.00
05/18/2004,13:09,999.00,999.00,998.50,998.50,461,354,815.00
05/18/2004,13:10,998.50,999.00,998.50,998.50,277,52,329.00
05/18/2004,13:11,998.50,999.50,998.50,999.50,1360,75,1435.00
05/18/2004,13:12,999.50,999.50,998.75,999.00,670,1205,1875.00
05/18/2004,13:13,999.25,1000.00,999.00,1000.00,1731,85,1816.00
05/18/2004,13:14,999.75,1000.00,999.25,999.50,640,730,1370.00
05/18/2004,13:15,999.25,999.75,999.25,999.50,86,156,242.00
05/18/2004,13:16,999.50,999.75,999.25,999.25,83,173,256.00
05/18/2004,13:17,999.25,999.50,999.25,999.50,47,86,133.00
05/18/2004,13:18,999.50,999.75,999.25,999.25,243,172,415.00
05/18/2004,13:19,999.25,999.75,999.25,999.50,251,197,448.00
05/18/2004,13:20,999.50,999.50,999.25,999.25,6,286,292.00
05/18/2004,13:21,999.25,999.75,999.00,999.50,287,511,798.00
05/18/2004,13:22,999.50,999.50,999.25,999.25,30,98,128.00
05/18/2004,13:23,999.50,999.75,999.50,999.50,213,7,220.00
05/18/2004,13:24,999.75,999.75,999.00,999.75,1371,704,2075.00
05/18/2004,13:25,999.75,1000.00,999.50,999.50,313,750,1063.00
05/18/2004,13:26,999.75,999.75,999.25,999.25,233,400,633.00
05/18/2004,13:27,999.50,999.75,999.00,999.75,603,308,911.00
05/18/2004,13:28,1000.00,1000.75,999.50,1000.50,2533,151,2684.00
05/18/2004,13:29,1000.50,1000.75,999.75,1000.00,809,1358,2167.00
05/18/2004,13:30,1000.00,1000.25,999.75,1000.00,720,467,1187.00
05/18/2004,13:31,1000.00,1000.25,999.75,999.75,645,404,1049.00
05/18/2004,13:32,999.75,1000.25,999.75,999.75,205,390,595.00
05/18/2004,13:33,1000.00,1000.25,999.75,999.75,147,637,784.00
05/18/2004,13:34,999.75,1000.00,999.50,999.75,241,675,916.00
05/18/2004,13:35,999.50,999.75,999.25,999.75,169,113,282.00
05/18/2004,13:36,999.75,1000.00,999.50,999.50,500,563,1063.00
05/18/2004,13:37,999.75,1000.00,999.50,999.75,317,75,392.00
05/18/2004,13:38,999.75,999.75,999.50,999.75,200,10,210.00
05/18/2004,13:39,999.75,1000.00,999.50,999.75,559,50,609.00
05/18/2004,13:40,999.75,1000.25,999.50,1000.25,524,152,676.00
05/18/2004,13:41,1000.00,1000.25,999.75,1000.00,706,445,1151.00
05/18/2004,13:42,1000.00,1000.50,1000.00,1000.25,1318,563,1881.00
05/18/2004,13:43,1000.25,1000.50,1000.00,1000.25,98,354,452.00
05/18/2004,13:44,1000.25,1000.50,1000.00,1000.50,1364,106,1470.00
05/18/2004,13:45,1000.50,1000.50,999.75,1000.00,1065,1909,2974.00
05/18/2004,13:46,1000.25,1000.50,1000.00,1000.25,1161,268,1429.00
05/18/2004,13:47,1000.25,1000.50,1000.00,1000.25,1450,188,1638.00
05/18/2004,13:48,1000.25,1000.25,999.75,999.75,149,608,757.00
05/18/2004,13:49,999.75,1000.50,999.50,1000.25,488,884,1372.00
05/18/2004,13:50,1000.25,1000.25,999.75,1000.00,15,263,278.00
05/18/2004,13:51,999.75,1000.00,999.50,999.75,209,528,737.00
05/18/2004,13:52,999.75,1000.00,999.75,1000.00,292,39,331.00
05/18/2004,13:53,1000.00,1000.00,999.50,999.75,415,430,845.00
05/18/2004,13:54,999.75,1000.00,999.75,999.75,2,297,299.00
05/18/2004,13:55,999.75,1000.25,999.75,1000.00,256,26,282.00
05/18/2004,13:56,1000.00,1000.25,1000.00,1000.25,13,291,304.00
05/18/2004,13:57,1000.25,1000.25,999.75,999.75,87,178,265.00
05/18/2004,13:58,1000.00,1000.25,999.50,999.50,215,680,895.00
05/18/2004,13:59,999.50,1000.00,999.25,999.25,318,1390,1708.00
05/18/2004,14:00,999.25,999.50,998.50,998.75,1046,2811,3857.00
05/18/2004,14:01,998.75,999.00,998.25,998.50,906,2119,3025.00
05/18/2004,14:02,998.50,999.00,998.00,999.00,2694,1923,4617.00
05/18/2004,14:03,999.00,999.00,998.25,998.25,1598,2674,4272.00
05/18/2004,14:04,998.25,998.50,998.00,998.50,609,1325,1934.00
05/18/2004,14:05,998.50,998.75,998.25,998.75,1048,232,1280.00
05/18/2004,14:06,998.75,999.50,998.50,999.25,1154,463,1617.00
05/18/2004,14:07,999.25,999.25,998.75,999.25,141,175,316.00
05/18/2004,14:08,999.00,999.00,998.50,999.00,166,520,686.00
05/18/2004,14:09,999.00,999.00,998.75,998.75,435,22,457.00
05/18/2004,14:10,998.75,999.00,998.25,998.75,209,686,895.00
05/18/2004,14:11,998.50,999.00,998.25,999.00,1062,680,1742.00
05/18/2004,14:12,999.00,999.00,998.50,998.50,632,781,1413.00
05/18/2004,14:13,998.50,999.00,998.50,999.00,175,200,375.00
05/18/2004,14:14,998.75,999.25,998.75,999.25,280,190,470.00
05/18/2004,14:15,999.00,999.25,999.00,999.25,88,263,351.00
05/18/2004,14:16,999.00,999.75,999.00,999.25,2067,1274,3341.00
05/18/2004,14:17,999.25,999.75,999.00,999.00,276,775,1051.00
05/18/2004,14:18,999.00,999.25,998.50,998.50,220,1653,1873.00
05/18/2004,14:19,998.75,999.00,998.25,998.25,625,2706,3331.00
05/18/2004,14:20,998.50,999.00,998.00,998.75,1260,1083,2343.00
05/18/2004,14:21,998.75,999.00,998.50,998.75,519,258,777.00
05/18/2004,14:22,998.75,999.50,998.75,999.00,1622,1223,2845.00
05/18/2004,14:23,999.00,999.00,998.50,998.75,164,588,752.00
05/18/2004,14:24,998.75,999.25,998.75,999.00,219,98,317.00
05/18/2004,14:25,999.00,999.50,998.75,999.50,380,96,476.00
05/18/2004,14:26,999.50,999.75,999.25,999.75,1315,383,1698.00
05/18/2004,14:27,999.75,1000.00,999.00,999.50,1306,518,1824.00
05/18/2004,14:28,999.75,1000.25,999.50,999.75,1654,1153,2807.00
05/18/2004,14:29,999.50,1000.00,999.50,999.75,553,229,782.00
05/18/2004,14:30,999.75,999.75,999.50,999.75,161,352,513.00
05/18/2004,14:31,999.75,1000.25,999.75,1000.00,703,328,1031.00
05/18/2004,14:32,999.75,999.75,999.25,999.50,126,1574,1700.00
05/18/2004,14:33,999.50,999.75,999.00,999.50,1026,761,1787.00
05/18/2004,14:34,999.50,1000.00,999.50,999.75,1498,2507,4005.00
05/18/2004,14:35,999.75,1000.00,999.25,999.50,614,447,1061.00
05/18/2004,14:36,999.50,999.50,999.50,999.50,244,0,244.00
05/18/2004,14:37,999.25,999.50,999.00,999.25,799,302,1101.00
05/18/2004,14:38,999.25,999.50,999.25,999.50,24,131,155.00
05/18/2004,14:39,999.50,999.50,999.25,999.25,17,332,349.00
05/18/2004,14:40,999.25,999.50,998.75,999.50,725,726,1451.00
05/18/2004,14:41,999.50,999.75,998.25,998.75,2388,4439,6827.00
05/18/2004,14:42,999.00,999.50,998.50,999.50,4149,387,4536.00
05/18/2004,14:43,999.25,999.75,998.75,999.25,1200,1751,2951.00
05/18/2004,14:44,999.25,999.25,998.75,999.00,81,248,329.00
05/18/2004,14:45,999.00,999.50,998.75,999.25,969,278,1247.00
05/18/2004,14:46,999.25,1000.25,999.25,999.50,1909,1579,3488.00
05/18/2004,14:47,999.50,999.75,999.00,999.25,1019,1824,2843.00
05/18/2004,14:48,999.00,1000.00,999.00,1000.00,2098,297,2395.00
05/18/2004,14:49,1000.00,1000.25,999.75,1000.00,1847,1453,3300.00
05/18/2004,14:50,1000.00,1000.00,999.50,999.50,754,1051,1805.00
05/18/2004,14:51,999.75,1000.00,999.25,1000.00,1079,1400,2479.00
05/18/2004,14:52,1000.00,1000.00,999.50,999.50,286,416,702.00
05/18/2004,14:53,999.50,999.75,999.50,999.75,79,296,375.00
05/18/2004,14:54,999.75,999.75,999.00,999.00,717,1294,2011.00
05/18/2004,14:55,999.00,999.50,999.00,999.50,2573,937,3510.00
05/18/2004,14:56,999.50,999.75,999.25,999.25,695,687,1382.00
05/18/2004,14:57,999.50,999.50,998.75,999.00,515,2891,3406.00
05/18/2004,14:58,999.25,999.50,999.00,999.25,1061,445,1506.00
05/18/2004,14:59,999.25,999.50,999.00,999.25,776,927,1703.00
05/18/2004,15:00,999.00,999.25,998.75,999.00,1779,1335,3114.00
05/18/2004,15:01,999.00,999.50,998.50,999.25,2580,2591,5171.00
05/18/2004,15:02,999.25,1000.00,999.00,999.50,3518,1477,4995.00
05/18/2004,15:03,999.25,999.50,998.50,998.75,715,2873,3588.00
05/18/2004,15:04,998.50,999.25,998.50,998.75,860,696,1556.00
05/18/2004,15:05,998.75,999.25,998.75,999.25,960,212,1172.00
05/18/2004,15:06,999.00,999.50,999.00,999.00,643,126,769.00
05/18/2004,15:07,999.25,999.25,998.75,998.75,760,510,1270.00
05/18/2004,15:08,999.00,999.25,998.50,998.50,183,1010,1193.00
05/18/2004,15:09,998.50,999.50,998.50,999.25,1700,385,2085.00
05/18/2004,15:10,999.25,999.75,999.00,999.50,482,258,740.00
05/18/2004,15:11,999.25,999.50,998.50,999.00,461,1154,1615.00
05/18/2004,15:12,998.75,999.00,998.50,998.75,86,411,497.00
05/18/2004,15:13,999.00,999.00,998.25,998.50,717,1528,2245.00
05/18/2004,15:14,998.50,998.75,998.00,998.00,268,1210,1478.00
05/18/2004,15:15,998.00,998.50,997.75,998.00,1755,1851,3606.00
05/18/2004,15:16,997.75,998.00,997.75,998.00,100,31,131.00
05/18/2004,15:31,998.50,998.75,998.25,998.50,299,6,305.00
05/18/2004,15:32,998.50,998.75,998.50,998.75,92,10,102.00
05/18/2004,15:33,998.50,998.75,998.50,998.75,252,98,350.00
05/18/2004,15:34,999.00,999.00,999.00,999.00,282,0,282.00
05/18/2004,15:35,999.00,999.25,999.00,999.00,82,50,132.00
05/18/2004,15:36,999.00,999.25,999.00,999.25,86,22,108.00
05/18/2004,15:37,999.25,999.25,999.00,999.00,8,39,47.00
05/18/2004,15:38,999.00,999.50,999.00,999.25,109,232,341.00
05/18/2004,15:39,999.25,999.25,999.00,999.00,15,71,86.00
05/18/2004,15:40,999.00,999.00,998.75,998.75,0,113,113.00
05/18/2004,15:41,999.00,999.25,999.00,999.00,35,20,55.00
05/18/2004,15:43,998.75,998.75,998.75,998.75,0,1,1.00
05/18/2004,15:45,998.75,999.00,998.75,999.00,1,3,4.00
05/18/2004,15:46,999.00,999.00,999.00,999.00,2,0,2.00
05/18/2004,15:47,999.00,999.00,998.75,998.75,2,25,27.00
05/18/2004,15:48,998.75,999.00,998.75,999.00,3,1,4.00
05/18/2004,15:49,999.00,999.00,999.00,999.00,35,0,35.00
05/18/2004,15:50,999.00,999.25,999.00,999.25,62,0,62.00
05/18/2004,15:51,999.00,999.25,999.00,999.25,20,35,55.00
05/18/2004,15:52,999.25,999.25,998.75,998.75,137,92,229.00
05/18/2004,15:53,998.75,998.75,998.00,998.25,29,261,290.00
05/18/2004,15:54,998.25,998.25,998.00,998.25,83,168,251.00
05/18/2004,15:55,998.25,998.25,998.00,998.00,54,12,66.00
05/18/2004,15:56,998.25,998.50,998.25,998.25,9,67,76.00
05/18/2004,15:57,998.25,998.25,998.00,998.25,2,42,44.00
05/18/2004,15:58,998.25,998.25,998.25,998.25,3,0,3.00
05/18/2004,15:59,998.25,998.25,998.25,998.25,1,0,1.00
05/18/2004,16:00,998.25,998.50,998.25,998.50,13,0,13.00
05/18/2004,17:01,998.50,998.75,998.50,998.50,6,9,15.00
05/18/2004,17:02,998.75,998.75,998.75,998.75,2,0,2.00
05/18/2004,17:05,998.75,998.75,998.75,998.75,31,0,31.00
05/18/2004,17:06,998.75,998.75,998.75,998.75,15,0,15.00
05/18/2004,17:08,998.75,998.75,998.50,998.75,6,2,8.00
05/18/2004,17:10,998.75,998.75,998.75,998.75,2,0,2.00
05/18/2004,17:11,998.75,998.75,998.50,998.75,13,10,23.00
05/18/2004,17:12,998.50,998.75,998.50,998.75,32,4,36.00
05/18/2004,17:13,998.75,998.75,998.75,998.75,4,0,4.00
05/18/2004,17:14,998.75,998.75,998.50,998.50,6,1,7.00
05/18/2004,17:15,998.50,998.50,998.50,998.50,0,9,9.00
05/18/2004,17:17,998.75,998.75,998.50,998.50,11,1,12.00
05/18/2004,17:19,998.75,998.75,998.50,998.50,29,333,362.00
05/18/2004,17:20,998.50,998.75,998.50,998.50,21,124,145.00
05/18/2004,17:21,998.50,998.75,998.50,998.75,1,10,11.00
05/18/2004,17:23,998.50,998.50,998.50,998.50,0,6,6.00
05/18/2004,17:24,998.50,998.50,998.50,998.50,0,16,16.00
05/18/2004,17:25,998.25,998.25,998.25,998.25,0,61,61.00
05/18/2004,17:26,998.25,998.25,998.00,998.25,278,11,289.00
05/18/2004,17:28,998.50,998.50,998.50,998.50,1,0,1.00
05/18/2004,17:29,998.25,998.25,998.25,998.25,0,21,21.00
05/18/2004,17:30,998.25,998.25,998.25,998.25,0,1,1.00
05/18/2004,17:31,998.25,998.25,998.25,998.25,0,4,4.00
05/18/2004,17:34,998.50,998.50,998.50,998.50,8,0,8.00
05/18/2004,17:35,998.50,998.50,998.50,998.50,11,0,11.00
05/18/2004,17:36,998.50,998.50,998.50,998.50,3,0,3.00
05/18/2004,17:37,998.50,998.50,998.50,998.50,2,0,2.00
05/18/2004,17:39,998.50,998.50,998.50,998.50,2,0,2.00
05/18/2004,17:45,998.50,998.50,998.50,998.50,5,0,5.00
05/18/2004,17:49,998.50,998.50,998.50,998.50,1,0,1.00
05/18/2004,17:51,998.75,998.75,998.75,998.75,5,0,5.00
05/18/2004,17:53,998.75,998.75,998.75,998.75,2,0,2.00
05/18/2004,17:54,998.75,998.75,998.75,998.75,1,0,1.00
05/18/2004,17:55,998.50,998.50,998.50,998.50,0,1,1.00
05/18/2004,17:56,998.50,998.50,998.50,998.50,0,1,1.00
05/18/2004,17:57,998.75,998.75,998.50,998.50,1,1,2.00
05/18/2004,18:04,998.50,998.50,998.50,998.50,0,34,34.00
05/18/2004,18:05,998.50,998.50,998.50,998.50,0,1,1.00
05/18/2004,18:07,998.75,998.75,998.75,998.75,42,0,42.00
05/18/2004,18:08,999.00,999.00,999.00,999.00,10,0,10.00
05/18/2004,18:09,999.00,999.00,998.75,998.75,1,1,2.00
05/18/2004,18:11,998.75,998.75,998.75,998.75,0,13,13.00
05/18/2004,18:13,998.75,998.75,998.75,998.75,0,5,5.00
05/18/2004,18:14,998.75,998.75,998.75,998.75,0,1,1.00
05/18/2004,18:16,999.00,999.00,998.75,998.75,1,1,2.00
05/18/2004,18:18,998.75,998.75,998.75,998.75,0,6,6.00
05/18/2004,18:19,998.75,998.75,998.50,998.50,0,82,82.00
05/18/2004,18:20,998.75,998.75,998.75,998.75,2,0,2.00
05/18/2004,18:22,998.75,998.75,998.75,998.75,2,0,2.00
05/18/2004,18:25,998.75,998.75,998.75,998.75,3,0,3.00
05/18/2004,18:28,998.75,998.75,998.75,998.75,1,0,1.00
05/18/2004,18:29,998.75,998.75,998.75,998.75,1,0,1.00
05/18/2004,18:32,999.00,999.00,998.75,998.75,1,1,2.00
05/18/2004,18:35,998.75,998.75,998.75,998.75,0,1,1.00
05/18/2004,18:36,998.75,998.75,998.75,998.75,0,1,1.00
05/18/2004,18:39,999.00,999.00,999.00,999.00,4,0,4.00
05/18/2004,18:41,999.00,999.00,999.00,999.00,53,0,53.00
05/18/2004,18:42,999.00,999.00,999.00,999.00,1,0,1.00
05/18/2004,18:43,999.00,999.25,999.00,999.00,2,1,3.00
05/18/2004,18:44,999.00,999.00,999.00,999.00,0,15,15.00
05/18/2004,18:45,999.00,999.00,999.00,999.00,0,1,1.00
05/18/2004,18:47,999.00,999.00,999.00,999.00,0,6,6.00
05/18/2004,18:48,999.00,999.00,999.00,999.00,0,5,5.00
05/18/2004,18:49,999.00,999.00,999.00,999.00,0,5,5.00
05/18/2004,18:50,999.00,999.00,998.75,998.75,0,3,3.00
05/18/2004,18:51,999.00,999.00,999.00,999.00,4,0,4.00
05/18/2004,18:52,999.00,999.00,999.00,999.00,11,0,11.00
05/18/2004,18:55,999.25,999.25,999.00,999.00,50,6,56.00
05/18/2004,18:58,999.00,999.00,999.00,999.00,0,1,1.00
05/18/2004,19:00,998.75,998.75,998.75,998.75,0,1,1.00
05/18/2004,19:04,999.00,999.00,999.00,999.00,1,0,1.00
05/18/2004,19:05,999.00,999.00,999.00,999.00,3,0,3.00
05/18/2004,19:06,999.00,999.00,999.00,999.00,1,0,1.00
05/18/2004,19:12,999.00,999.00,999.00,999.00,16,0,16.00
05/18/2004,19:13,999.00,999.00,998.75,999.00,11,10,21.00
05/18/2004,19:16,999.00,999.00,999.00,999.00,3,0,3.00
05/18/2004,19:18,999.25,999.25,999.25,999.25,2,0,2.00
05/18/2004,19:20,999.25,999.25,998.75,999.00,13,2,15.00
05/18/2004,19:21,999.00,999.00,999.00,999.00,6,0,6.00
05/18/2004,19:22,999.00,999.25,999.00,999.25,34,0,34.00
05/18/2004,19:23,999.25,999.25,999.00,999.25,40,5,45.00
05/18/2004,19:24,999.25,999.25,999.25,999.25,1,0,1.00
05/18/2004,19:26,999.00,999.25,999.00,999.25,10,2,12.00
05/18/2004,19:29,999.00,999.00,999.00,999.00,0,1,1.00
05/18/2004,19:30,999.25,999.25,999.25,999.25,20,0,20.00
05/18/2004,19:33,999.25,999.25,999.25,999.25,1,0,1.00
05/18/2004,19:34,999.25,999.50,999.25,999.25,10,2,12.00
05/18/2004,19:37,999.25,999.25,999.25,999.25,0,11,11.00
05/18/2004,19:40,999.25,999.25,999.25,999.25,0,16,16.00
05/18/2004,19:42,999.25,999.25,999.25,999.25,0,3,3.00
05/18/2004,19:43,999.25,999.50,999.25,999.50,159,2,161.00
05/18/2004,19:44,999.50,1000.25,999.50,1000.25,430,2,432.00
05/18/2004,19:45,999.75,1000.00,999.75,999.75,7,20,27.00
05/18/2004,19:46,999.75,999.75,999.50,999.75,5,79,84.00
05/18/2004,19:47,999.50,999.50,998.75,999.25,36,81,117.00
05/18/2004,19:49,999.00,999.00,998.75,998.75,0,39,39.00
05/18/2004,19:50,999.00,999.00,998.75,999.00,3,1,4.00
05/18/2004,19:51,999.00,999.00,999.00,999.00,16,0,16.00
05/18/2004,19:52,999.00,999.00,999.00,999.00,23,0,23.00
05/18/2004,19:53,999.00,999.00,999.00,999.00,9,0,9.00
05/18/2004,19:54,999.25,999.50,999.25,999.25,48,5,53.00
05/18/2004,19:55,999.25,999.50,999.25,999.50,2,10,12.00
05/18/2004,19:56,999.50,999.50,999.50,999.50,5,0,5.00
05/18/2004,19:57,999.50,999.50,999.25,999.50,7,2,9.00
05/18/2004,19:58,999.50,999.50,999.50,999.50,1,0,1.00
05/18/2004,19:59,999.50,999.50,999.50,999.50,6,0,6.00
05/18/2004,20:01,999.50,999.50,999.50,999.50,1,0,1.00
05/18/2004,20:02,999.50,999.50,999.50,999.50,2,0,2.00
05/18/2004,20:03,999.75,999.75,999.50,999.50,26,4,30.00
05/18/2004,20:04,999.25,999.25,999.00,999.25,7,37,44.00
05/18/2004,20:05,999.50,999.75,999.25,999.25,66,9,75.00
05/18/2004,20:06,999.50,999.75,999.50,999.75,4,0,4.00
05/18/2004,20:07,999.75,999.75,999.75,999.75,2,0,2.00
05/18/2004,20:08,999.75,999.75,999.75,999.75,7,0,7.00
05/18/2004,20:09,999.75,1000.00,999.75,1000.00,6,0,6.00
05/18/2004,20:10,999.75,1000.00,999.50,999.50,14,13,27.00
05/18/2004,20:11,999.50,1000.00,999.50,999.50,6,16,22.00
05/18/2004,20:12,999.75,1000.00,999.50,999.75,6,9,15.00
05/18/2004,20:13,1000.00,1000.25,999.75,999.75,105,5,110.00
05/18/2004,20:14,1000.25,1000.25,1000.25,1000.25,1,0,1.00
05/18/2004,20:16,1000.00,1000.00,999.75,999.75,0,2,2.00
05/18/2004,20:17,1000.00,1000.00,1000.00,1000.00,1,0,1.00
05/18/2004,20:18,1000.25,1000.25,1000.25,1000.25,5,0,5.00
05/18/2004,20:21,1000.00,1000.00,1000.00,1000.00,0,2,2.00
05/18/2004,20:22,1000.00,1000.00,1000.00,1000.00,0,2,2.00
05/18/2004,20:24,1000.00,1000.00,1000.00,1000.00,0,1,1.00
05/18/2004,20:25,1000.00,1000.00,999.75,999.75,0,25,25.00
05/18/2004,20:26,999.75,1000.00,999.50,1000.00,55,30,85.00
05/18/2004,20:27,1000.00,1000.25,1000.00,1000.25,59,0,59.00
05/18/2004,20:28,1000.25,1000.50,1000.25,1000.50,201,0,201.00
05/18/2004,20:29,1000.50,1000.75,1000.50,1000.75,17,0,17.00
05/18/2004,20:30,1000.50,1000.50,1000.50,1000.50,0,2,2.00
05/18/2004,20:31,1000.75,1000.75,1000.75,1000.75,2,0,2.00
05/18/2004,20:32,1000.75,1000.75,1000.50,1000.50,6,5,11.00
05/18/2004,20:33,1000.50,1000.50,1000.50,1000.50,0,24,24.00
05/18/2004,20:34,1000.50,1000.75,1000.50,1000.75,1,5,6.00
05/18/2004,20:35,1000.25,1000.75,1000.25,1000.75,6,1,7.00
05/18/2004,20:36,1000.75,1000.75,1000.75,1000.75,79,0,79.00
05/18/2004,20:37,1000.75,1001.00,1000.75,1001.00,10,0,10.00
05/18/2004,20:38,1000.75,1000.75,1000.50,1000.50,0,11,11.00
05/18/2004,20:39,1000.75,1000.75,1000.75,1000.75,1,0,1.00
05/18/2004,20:40,1000.75,1000.75,1000.75,1000.75,6,0,6.00
05/18/2004,20:41,1000.75,1000.75,1000.75,1000.75,2,0,2.00
05/18/2004,20:42,1000.50,1000.75,1000.50,1000.75,3,1,4.00
05/18/2004,20:43,1000.75,1000.75,1000.75,1000.75,17,0,17.00
05/18/2004,20:44,1000.75,1000.75,1000.75,1000.75,1,0,1.00
05/18/2004,20:45,1001.00,1001.25,1001.00,1001.00,170,4,174.00
05/18/2004,20:46,1001.00,1001.25,1001.00,1001.25,1,3,4.00
05/18/2004,20:47,1001.25,1001.75,1001.25,1001.50,290,1,291.00
05/18/2004,20:48,1001.50,1001.75,1001.50,1001.75,30,7,37.00
05/18/2004,20:49,1001.75,1001.75,1001.75,1001.75,31,0,31.00
05/18/2004,20:50,1001.50,1001.75,1001.50,1001.50,3,5,8.00
05/18/2004,20:51,1001.75,1001.75,1001.50,1001.50,15,25,40.00
05/18/2004,20:52,1001.50,1001.50,1001.50,1001.50,0,1,1.00
05/18/2004,20:53,1001.50,1002.00,1001.50,1002.00,136,1,137.00
05/18/2004,20:54,1002.00,1002.00,1002.00,1002.00,18,0,18.00
05/18/2004,20:55,1001.75,1001.75,1001.50,1001.50,6,21,27.00
05/18/2004,20:56,1001.75,1001.75,1001.75,1001.75,14,0,14.00
05/18/2004,20:57,1001.75,1002.00,1001.75,1001.75,7,3,10.00
05/18/2004,20:58,1001.75,1002.00,1001.75,1002.00,83,9,92.00
05/18/2004,20:59,1002.00,1002.00,1002.00,1002.00,56,0,56.00
05/18/2004,21:00,1002.00,1002.25,1001.50,1001.50,119,55,174.00
05/18/2004,21:01,1001.75,1002.00,1001.50,1001.50,184,14,198.00
05/18/2004,21:02,1001.50,1001.75,1001.50,1001.75,3,6,9.00
05/18/2004,21:03,1001.75,1001.75,1001.75,1001.75,14,0,14.00
05/18/2004,21:04,1001.75,1001.75,1001.50,1001.75,5,1,6.00
05/18/2004,21:05,1001.75,1002.00,1001.75,1002.00,180,0,180.00
05/18/2004,21:06,1002.00,1002.00,1001.75,1002.00,29,1,30.00
05/18/2004,21:07,1002.00,1002.25,1002.00,1002.00,15,18,33.00
05/18/2004,21:08,1001.75,1002.00,1001.75,1002.00,38,2,40.00
05/18/2004,21:09,1002.25,1002.25,1002.25,1002.25,2,0,2.00
05/18/2004,21:10,1002.00,1002.50,1002.00,1002.25,45,9,54.00
05/18/2004,21:11,1002.25,1002.25,1002.25,1002.25,0,37,37.00
05/18/2004,21:12,1002.25,1002.25,1002.25,1002.25,0,94,94.00
05/18/2004,21:13,1002.00,1002.00,1002.00,1002.00,0,79,79.00
05/18/2004,21:14,1002.00,1002.25,1002.00,1002.25,16,3,19.00
05/18/2004,21:15,1002.25,1002.50,1002.25,1002.25,7,12,19.00
05/18/2004,21:16,1002.25,1002.50,1002.00,1002.00,65,35,100.00
05/18/2004,21:19,1002.00,1002.00,1002.00,1002.00,0,3,3.00
05/18/2004,21:20,1002.25,1002.25,1002.25,1002.25,6,0,6.00
05/18/2004,21:21,1002.00,1002.25,1002.00,1002.25,2,1,3.00
05/18/2004,21:23,1002.00,1002.00,1002.00,1002.00,0,11,11.00
05/18/2004,21:25,1002.25,1002.50,1002.25,1002.50,35,0,35.00
05/18/2004,21:26,1002.50,1002.50,1002.25,1002.25,12,2,14.00
05/18/2004,21:27,1002.50,1002.50,1002.50,1002.50,3,0,3.00
05/18/2004,21:28,1002.25,1002.25,1002.25,1002.25,0,21,21.00
05/18/2004,21:29,1002.25,1002.25,1002.25,1002.25,0,21,21.00
05/18/2004,21:30,1002.25,1002.25,1002.25,1002.25,0,1,1.00
05/18/2004,21:31,1002.25,1002.25,1002.25,1002.25,0,2,2.00
05/18/2004,21:32,1002.00,1002.00,1002.00,1002.00,0,102,102.00
05/18/2004,21:33,1002.00,1002.00,1002.00,1002.00,0,1,1.00
05/18/2004,21:34,1002.00,1002.00,1001.75,1002.00,1,4,5.00
05/18/2004,21:35,1002.00,1002.25,1001.75,1002.00,2,3,5.00
05/18/2004,21:36,1002.00,1002.00,1002.00,1002.00,0,7,7.00
05/18/2004,21:38,1002.00,1002.00,1002.00,1002.00,0,12,12.00
05/18/2004,21:39,1002.00,1002.00,1002.00,1002.00,0,27,27.00
05/18/2004,21:40,1002.00,1002.00,1002.00,1002.00,0,20,20.00
05/18/2004,21:41,1002.00,1002.00,1002.00,1002.00,0,15,15.00
05/18/2004,21:43,1002.00,1002.00,1002.00,1002.00,0,11,11.00
05/18/2004,21:44,1002.25,1002.25,1002.25,1002.25,60,0,60.00
05/18/2004,21:46,1002.25,1002.25,1002.25,1002.25,4,0,4.00
05/18/2004,21:47,1002.25,1002.25,1002.25,1002.25,7,0,7.00
05/18/2004,21:48,1002.25,1002.25,1002.25,1002.25,5,0,5.00
05/18/2004,21:49,1002.25,1002.25,1002.25,1002.25,15,0,15.00
05/18/2004,21:50,1002.50,1002.50,1002.50,1002.50,54,0,54.00
05/18/2004,21:51,1002.25,1002.75,1002.25,1002.75,20,6,26.00
05/18/2004,21:52,1002.50,1002.50,1002.50,1002.50,0,3,3.00
05/18/2004,21:53,1002.25,1002.25,1002.25,1002.25,0,10,10.00
05/18/2004,21:54,1002.25,1002.25,1002.25,1002.25,0,1,1.00
05/18/2004,21:56,1002.50,1002.50,1002.50,1002.50,4,0,4.00
05/18/2004,21:58,1002.25,1002.25,1002.25,1002.25,0,1,1.00
05/18/2004,21:59,1002.25,1002.25,1002.25,1002.25,0,9,9.00
05/18/2004,22:00,1002.25,1002.25,1002.25,1002.25,0,6,6.00
05/18/2004,22:01,1002.25,1002.25,1002.25,1002.25,0,2,2.00
05/18/2004,22:02,1002.25,1002.25,1002.25,1002.25,0,28,28.00
05/18/2004,22:03,1002.50,1002.50,1002.50,1002.50,6,0,6.00
05/18/2004,22:04,1002.25,1002.25,1002.25,1002.25,0,1,1.00
05/18/2004,22:06,1002.50,1002.50,1002.50,1002.50,1,0,1.00
05/18/2004,22:08,1002.50,1002.50,1002.25,1002.25,27,5,32.00
05/18/2004,22:09,1002.50,1002.50,1002.50,1002.50,1,0,1.00
05/18/2004,22:10,1002.25,1002.25,1002.25,1002.25,0,3,3.00
05/18/2004,22:11,1002.25,1002.25,1002.25,1002.25,0,105,105.00
05/18/2004,22:12,1002.25,1002.50,1002.00,1002.50,20,102,122.00
05/18/2004,22:13,1002.50,1002.50,1002.50,1002.50,158,0,158.00
05/18/2004,22:14,1002.50,1002.50,1002.50,1002.50,3,0,3.00
05/18/2004,22:16,1002.50,1002.50,1002.50,1002.50,2,0,2.00
05/18/2004,22:17,1002.50,1002.50,1002.50,1002.50,39,0,39.00
05/18/2004,22:18,1002.75,1003.50,1002.75,1003.00,239,71,310.00
05/18/2004,22:19,1003.00,1003.25,1003.00,1003.25,13,86,99.00
05/18/2004,22:20,1003.00,1003.00,1002.75,1002.75,0,12,12.00
05/18/2004,22:21,1002.75,1003.00,1002.75,1003.00,3,3,6.00
05/18/2004,22:22,1003.00,1003.25,1003.00,1003.25,6,0,6.00
05/18/2004,22:24,1003.00,1003.00,1003.00,1003.00,0,6,6.00
05/18/2004,22:25,1003.00,1003.00,1003.00,1003.00,0,6,6.00
05/18/2004,22:26,1003.00,1003.25,1003.00,1003.25,5,4,9.00
05/18/2004,22:27,1003.25,1003.25,1003.25,1003.25,6,0,6.00
05/18/2004,22:28,1003.50,1003.50,1003.50,1003.50,151,0,151.00
05/18/2004,22:29,1003.50,1003.50,1003.50,1003.50,55,0,55.00
05/18/2004,22:30,1003.50,1004.25,1003.50,1004.00,377,18,395.00
05/18/2004,22:31,1004.00,1004.25,1003.75,1004.00,20,10,30.00
05/18/2004,22:32,1004.00,1004.50,1004.00,1004.25,113,9,122.00
05/18/2004,22:33,1004.25,1004.50,1004.25,1004.50,2,22,24.00
05/18/2004,22:34,1004.50,1004.50,1004.25,1004.25,17,88,105.00
05/18/2004,22:35,1004.50,1005.00,1004.50,1005.00,246,90,336.00
05/18/2004,22:36,1004.75,1005.00,1004.75,1004.75,92,11,103.00
05/18/2004,22:37,1004.75,1004.75,1004.75,1004.75,0,11,11.00
05/18/2004,22:38,1004.75,1004.75,1004.75,1004.75,0,33,33.00
05/18/2004,22:39,1004.75,1005.00,1004.75,1004.75,3,12,15.00
05/18/2004,22:40,1004.75,1004.75,1004.75,1004.75,0,21,21.00
05/18/2004,22:41,1005.00,1005.00,1005.00,1005.00,90,0,90.00
05/18/2004,22:42,1005.00,1005.00,1005.00,1005.00,61,0,61.00
05/18/2004,22:43,1005.00,1005.00,1004.75,1004.75,25,3,28.00
05/18/2004,22:44,1004.75,1004.75,1004.00,1004.00,0,127,127.00
05/18/2004,22:45,1004.25,1004.25,1004.00,1004.00,51,22,73.00
05/18/2004,22:46,1004.25,1004.25,1004.00,1004.00,1,6,7.00
05/18/2004,22:47,1004.00,1004.50,1004.00,1004.25,14,6,20.00
05/18/2004,22:48,1004.25,1004.25,1004.25,1004.25,0,2,2.00
05/18/2004,22:49,1004.25,1004.25,1004.25,1004.25,0,40,40.00
05/18/2004,22:50,1004.50,1004.50,1004.25,1004.25,1,1,2.00
05/18/2004,22:51,1004.25,1004.25,1004.25,1004.25,0,50,50.00
05/18/2004,22:52,1004.25,1004.25,1004.25,1004.25,0,1,1.00
05/18/2004,22:53,1004.25,1004.25,1004.25,1004.25,0,2,2.00
05/18/2004,22:54,1004.25,1004.25,1004.25,1004.25,0,1,1.00
05/18/2004,22:55,1004.25,1004.50,1004.25,1004.25,1,6,7.00
05/18/2004,22:56,1004.25,1004.25,1004.00,1004.00,0,3,3.00
05/18/2004,22:57,1004.25,1004.25,1004.25,1004.25,4,0,4.00
05/18/2004,22:58,1004.25,1004.25,1004.00,1004.00,7,3,10.00
05/18/2004,22:59,1004.00,1004.00,1004.00,1004.00,0,3,3.00
05/18/2004,23:00,1004.00,1004.00,1004.00,1004.00,0,1,1.00
05/18/2004,23:01,1004.00,1004.00,1004.00,1004.00,0,3,3.00
05/18/2004,23:02,1004.00,1004.00,1004.00,1004.00,0,1,1.00
05/18/2004,23:03,1004.25,1004.25,1004.25,1004.25,9,0,9.00
05/18/2004,23:04,1004.50,1004.50,1004.25,1004.25,3,3,6.00
05/18/2004,23:05,1004.25,1004.50,1004.25,1004.50,32,3,35.00
05/18/2004,23:07,1004.50,1004.50,1004.25,1004.25,10,73,83.00
05/18/2004,23:09,1004.25,1004.25,1004.25,1004.25,0,39,39.00
05/18/2004,23:10,1004.25,1004.25,1004.00,1004.25,5,21,26.00
05/18/2004,23:12,1004.25,1004.25,1004.25,1004.25,1,0,1.00
05/18/2004,23:13,1004.00,1004.00,1004.00,1004.00,0,4,4.00
05/18/2004,23:14,1004.25,1004.25,1004.25,1004.25,10,0,10.00
05/18/2004,23:15,1004.25,1004.25,1004.25,1004.25,5,0,5.00
05/18/2004,23:16,1004.25,1004.25,1004.25,1004.25,1,0,1.00
05/18/2004,23:17,1004.00,1004.00,1004.00,1004.00,0,1,1.00
05/18/2004,23:18,1004.00,1004.00,1004.00,1004.00,0,15,15.00
05/18/2004,23:19,1004.00,1004.00,1004.00,1004.00,0,2,2.00
05/18/2004,23:20,1003.75,1004.25,1003.75,1004.00,1,3,4.00
05/18/2004,23:21,1003.75,1003.75,1003.75,1003.75,0,50,50.00
05/18/2004,23:22,1004.00,1004.00,1004.00,1004.00,5,0,5.00
05/18/2004,23:23,1003.75,1004.00,1003.75,1004.00,14,2,16.00
05/18/2004,23:25,1004.00,1004.00,1003.75,1003.75,3,13,16.00
05/18/2004,23:26,1003.75,1003.75,1003.75,1003.75,0,2,2.00
05/18/2004,23:28,1003.50,1003.50,1003.25,1003.50,8,27,35.00
05/18/2004,23:29,1003.50,1003.50,1003.25,1003.50,58,2,60.00
05/18/2004,23:30,1003.25,1003.50,1003.25,1003.50,4,1,5.00
05/18/2004,23:31,1003.50,1003.50,1003.50,1003.50,5,0,5.00
05/18/2004,23:32,1003.50,1003.50,1003.50,1003.50,4,0,4.00
05/18/2004,23:33,1003.50,1003.50,1003.25,1003.25,5,4,9.00
05/18/2004,23:34,1003.50,1003.50,1003.50,1003.50,1,0,1.00
05/18/2004,23:35,1003.75,1003.75,1003.75,1003.75,26,0,26.00
05/18/2004,23:36,1003.75,1003.75,1003.75,1003.75,4,0,4.00
05/18/2004,23:38,1004.00,1004.00,1004.00,1004.00,1,0,1.00
05/18/2004,23:39,1004.00,1004.50,1003.75,1004.00,57,29,86.00
05/18/2004,23:40,1004.00,1004.50,1004.00,1004.50,7,0,7.00
05/18/2004,23:41,1004.50,1004.50,1004.50,1004.50,30,0,30.00
05/18/2004,23:42,1004.50,1004.50,1004.50,1004.50,25,0,25.00
05/18/2004,23:43,1004.50,1004.50,1004.50,1004.50,2,0,2.00
05/18/2004,23:45,1004.25,1004.50,1004.25,1004.50,1,1,2.00
05/18/2004,23:46,1004.50,1004.50,1004.50,1004.50,10,0,10.00
05/18/2004,23:47,1004.75,1004.75,1004.75,1004.75,1,0,1.00
05/18/2004,23:48,1004.50,1004.50,1004.50,1004.50,0,1,1.00
05/18/2004,23:49,1004.50,1004.50,1004.50,1004.50,0,1,1.00
05/18/2004,23:50,1004.50,1004.75,1004.50,1004.50,1,3,4.00
05/18/2004,23:51,1004.75,1004.75,1004.75,1004.75,4,0,4.00
05/18/2004,23:52,1004.50,1004.50,1004.50,1004.50,0,3,3.00
05/18/2004,23:53,1004.50,1004.75,1004.50,1004.75,4,1,5.00
05/18/2004,23:54,1004.50,1004.50,1004.50,1004.50,0,5,5.00
05/18/2004,23:55,1004.50,1004.50,1004.50,1004.50,0,2,2.00
05/18/2004,23:56,1004.50,1004.75,1004.50,1004.75,1,5,6.00
05/18/2004,23:59,1004.75,1004.75,1004.75,1004.75,16,0,16.00
05/19/2004,00:00,1004.75,1004.75,1004.75,1004.75,2,0,2.00
05/19/2004,00:02,1004.75,1005.00,1004.75,1004.75,26,11,37.00
05/19/2004,00:03,1004.75,1004.75,1004.75,1004.75,0,7,7.00
05/19/2004,00:04,1004.75,1004.75,1004.75,1004.75,0,22,22.00
05/19/2004,00:05,1004.75,1004.75,1004.75,1004.75,0,3,3.00
05/19/2004,00:06,1004.75,1004.75,1004.75,1004.75,0,20,20.00
05/19/2004,00:07,1005.00,1005.00,1004.50,1004.50,1,21,22.00
05/19/2004,00:08,1004.50,1004.75,1004.50,1004.75,6,20,26.00
05/19/2004,00:09,1005.00,1005.00,1005.00,1005.00,34,0,34.00
05/19/2004,00:10,1005.00,1005.00,1005.00,1005.00,10,0,10.00
05/19/2004,00:11,1005.00,1005.00,1005.00,1005.00,11,0,11.00
05/19/2004,00:12,1005.00,1005.25,1005.00,1005.25,8,0,8.00
05/19/2004,00:13,1005.00,1005.00,1005.00,1005.00,0,11,11.00
05/19/2004,00:14,1005.25,1005.25,1005.25,1005.25,4,0,4.00
05/19/2004,00:15,1005.25,1005.25,1005.00,1005.00,1,15,16.00
05/19/2004,00:16,1005.00,1005.25,1005.00,1005.25,113,16,129.00
05/19/2004,00:17,1005.25,1005.25,1005.25,1005.25,2,0,2.00
05/19/2004,00:18,1005.00,1005.00,1005.00,1005.00,0,10,10.00
05/19/2004,00:19,1005.00,1005.25,1005.00,1005.25,26,5,31.00
05/19/2004,00:20,1005.25,1005.25,1005.25,1005.25,1,0,1.00
05/19/2004,00:22,1005.00,1005.00,1005.00,1005.00,0,46,46.00
05/19/2004,00:23,1005.00,1005.00,1005.00,1005.00,0,3,3.00
05/19/2004,00:24,1005.00,1005.00,1005.00,1005.00,0,5,5.00
05/19/2004,00:25,1005.00,1005.00,1005.00,1005.00,0,2,2.00
05/19/2004,00:27,1005.25,1005.25,1005.25,1005.25,1,0,1.00
05/19/2004,00:30,1004.75,1005.00,1004.75,1005.00,3,2,5.00
05/19/2004,00:31,1005.00,1005.25,1004.75,1005.25,78,7,85.00
05/19/2004,00:32,1005.25,1005.25,1005.00,1005.00,16,3,19.00
05/19/2004,00:33,1004.75,1005.00,1004.75,1005.00,1,1,2.00
05/19/2004,00:34,1004.75,1004.75,1004.75,1004.75,0,57,57.00
05/19/2004,00:35,1004.75,1004.75,1004.50,1004.75,11,7,18.00
05/19/2004,00:36,1004.75,1004.75,1004.50,1004.50,22,1,23.00
05/19/2004,00:40,1004.75,1004.75,1004.75,1004.75,16,0,16.00
05/19/2004,00:41,1004.50,1004.50,1004.50,1004.50,0,8,8.00
05/19/2004,00:42,1004.50,1004.50,1004.50,1004.50,0,1,1.00
05/19/2004,00:44,1004.50,1004.75,1004.50,1004.75,1,2,3.00
05/19/2004,00:45,1004.75,1004.75,1004.75,1004.75,2,0,2.00
05/19/2004,00:46,1004.50,1004.50,1004.50,1004.50,0,1,1.00
05/19/2004,00:47,1004.50,1004.50,1004.50,1004.50,0,57,57.00
05/19/2004,00:48,1004.25,1004.25,1004.25,1004.25,0,40,40.00
05/19/2004,00:49,1004.25,1004.25,1004.25,1004.25,0,4,4.00
05/19/2004,00:51,1004.25,1004.25,1004.25,1004.25,0,4,4.00
05/19/2004,00:52,1004.25,1004.25,1004.25,1004.25,0,10,10.00
05/19/2004,00:53,1004.50,1004.50,1004.50,1004.50,1,0,1.00
05/19/2004,00:54,1004.25,1004.25,1004.00,1004.00,0,18,18.00
05/19/2004,00:56,1004.25,1004.50,1004.25,1004.25,7,1,8.00
05/19/2004,00:59,1004.25,1004.50,1004.25,1004.25,1,4,5.00
05/19/2004,01:00,1004.25,1004.25,1004.25,1004.25,0,1,1.00
05/19/2004,01:01,1004.50,1004.50,1004.25,1004.50,7,27,34.00
05/19/2004,01:02,1004.50,1004.75,1004.50,1004.75,27,0,27.00
05/19/2004,01:03,1005.00,1005.00,1005.00,1005.00,2,0,2.00
05/19/2004,01:04,1004.75,1004.75,1004.75,1004.75,0,9,9.00
05/19/2004,01:05,1004.75,1004.75,1004.75,1004.75,0,7,7.00
05/19/2004,01:07,1004.75,1004.75,1004.75,1004.75,0,17,17.00
05/19/2004,01:08,1004.75,1004.75,1004.75,1004.75,0,3,3.00
05/19/2004,01:09,1004.75,1004.75,1004.50,1004.50,0,11,11.00
05/19/2004,01:10,1005.00,1005.25,1005.00,1005.00,29,5,34.00
05/19/2004,01:11,1005.00,1005.25,1005.00,1005.00,33,15,48.00
05/19/2004,01:12,1005.00,1005.25,1004.75,1004.75,1,9,10.00
05/19/2004,01:14,1005.00,1005.00,1005.00,1005.00,13,0,13.00
05/19/2004,01:15,1005.00,1005.25,1005.00,1005.00,73,1,74.00
05/19/2004,01:16,1005.00,1005.50,1005.00,1005.50,19,1,20.00
05/19/2004,01:17,1005.25,1005.25,1005.25,1005.25,0,4,4.00
05/19/2004,01:18,1005.25,1005.25,1005.25,1005.25,0,3,3.00
05/19/2004,01:19,1005.25,1005.25,1005.00,1005.00,0,107,107.00
05/19/2004,01:21,1005.00,1005.00,1005.00,1005.00,0,3,3.00
05/19/2004,01:22,1005.00,1005.00,1005.00,1005.00,0,5,5.00
05/19/2004,01:25,1005.00,1005.00,1005.00,1005.00,0,1,1.00
05/19/2004,01:26,1005.00,1005.25,1005.00,1005.00,31,27,58.00
05/19/2004,01:27,1004.75,1004.75,1004.75,1004.75,0,3,3.00
05/19/2004,01:28,1004.75,1004.75,1004.75,1004.75,0,14,14.00
05/19/2004,01:29,1005.00,1005.00,1005.00,1005.00,1,0,1.00
05/19/2004,01:30,1004.75,1004.75,1004.75,1004.75,0,11,11.00
05/19/2004,01:31,1004.50,1004.50,1004.50,1004.50,0,18,18.00
05/19/2004,01:33,1004.75,1004.75,1004.75,1004.75,15,0,15.00
05/19/2004,01:34,1004.75,1004.75,1004.75,1004.75,8,0,8.00
05/19/2004,01:36,1004.75,1004.75,1004.75,1004.75,3,0,3.00
05/19/2004,01:38,1004.75,1004.75,1004.50,1004.50,3,12,15.00
05/19/2004,01:39,1004.50,1004.50,1004.50,1004.50,0,32,32.00
05/19/2004,01:40,1004.50,1004.50,1004.50,1004.50,0,1,1.00
05/19/2004,01:41,1004.50,1004.75,1004.50,1004.75,12,15,27.00
05/19/2004,01:42,1004.75,1004.75,1004.75,1004.75,37,0,37.00
05/19/2004,01:43,1004.75,1004.75,1004.75,1004.75,20,0,20.00
05/19/2004,01:46,1004.75,1004.75,1004.75,1004.75,21,0,21.00
05/19/2004,01:47,1004.75,1005.00,1004.75,1005.00,27,0,27.00
05/19/2004,01:48,1004.75,1004.75,1004.75,1004.75,0,16,16.00
05/19/2004,01:49,1004.75,1004.75,1004.75,1004.75,0,3,3.00
05/19/2004,01:50,1004.75,1004.75,1004.75,1004.75,0,12,12.00
05/19/2004,01:51,1004.75,1004.75,1004.50,1004.50,2,21,23.00
05/19/2004,01:52,1004.75,1004.75,1004.75,1004.75,7,0,7.00
05/19/2004,01:53,1004.75,1005.00,1004.75,1005.00,49,11,60.00
05/19/2004,01:54,1005.00,1005.00,1004.75,1004.75,18,2,20.00
05/19/2004,01:55,1005.00,1005.25,1005.00,1005.00,28,1,29.00
05/19/2004,01:56,1005.00,1005.00,1005.00,1005.00,0,55,55.00
05/19/2004,01:57,1005.00,1005.00,1005.00,1005.00,0,8,8.00
05/19/2004,01:58,1005.00,1005.00,1004.75,1004.75,0,66,66.00
05/19/2004,02:00,1004.75,1005.50,1004.75,1005.50,199,13,212.00
05/19/2004,02:01,1005.50,1005.50,1005.25,1005.50,168,1,169.00
05/19/2004,02:02,1005.50,1006.00,1005.50,1005.50,299,19,318.00
05/19/2004,02:03,1005.75,1006.00,1005.50,1005.75,181,41,222.00
05/19/2004,02:04,1005.75,1006.00,1005.50,1005.75,62,73,135.00
05/19/2004,02:05,1006.00,1006.00,1006.00,1006.00,67,0,67.00
05/19/2004,02:06,1006.00,1006.00,1005.75,1006.00,71,14,85.00
05/19/2004,02:07,1006.00,1006.00,1005.75,1006.00,63,2,65.00
05/19/2004,02:08,1006.00,1006.00,1005.75,1005.75,3,24,27.00
05/19/2004,02:09,1005.75,1006.00,1005.75,1006.00,51,26,77.00
05/19/2004,02:10,1006.00,1006.50,1006.00,1006.50,191,0,191.00
05/19/2004,02:11,1006.50,1007.25,1006.50,1006.75,515,70,585.00
05/19/2004,02:12,1006.75,1007.00,1006.50,1006.75,53,99,152.00
05/19/2004,02:13,1006.50,1006.75,1006.50,1006.75,63,8,71.00
05/19/2004,02:14,1006.75,1007.00,1006.75,1006.75,91,121,212.00
05/19/2004,02:15,1006.75,1006.75,1006.25,1006.25,21,115,136.00
05/19/2004,02:16,1006.25,1006.50,1006.25,1006.25,6,45,51.00
05/19/2004,02:17,1006.25,1006.50,1006.25,1006.50,64,22,86.00
05/19/2004,02:19,1006.25,1006.25,1006.25,1006.25,0,4,4.00
05/19/2004,02:20,1006.25,1006.75,1006.25,1006.75,70,5,75.00
05/19/2004,02:21,1006.50,1006.50,1006.50,1006.50,0,28,28.00
05/19/2004,02:22,1006.50,1006.50,1006.50,1006.50,0,6,6.00
05/19/2004,02:23,1006.50,1006.50,1006.50,1006.50,0,3,3.00
05/19/2004,02:24,1006.50,1006.50,1006.25,1006.25,1,12,13.00
05/19/2004,02:25,1006.50,1006.50,1006.50,1006.50,23,0,23.00
05/19/2004,02:26,1006.50,1007.00,1006.50,1007.00,27,0,27.00
05/19/2004,02:27,1006.75,1007.25,1006.75,1007.00,61,6,67.00
05/19/2004,02:28,1007.25,1007.25,1007.00,1007.00,101,78,179.00
05/19/2004,02:29,1007.00,1007.50,1007.00,1007.25,41,20,61.00
05/19/2004,02:30,1007.50,1007.50,1007.25,1007.50,51,47,98.00
05/19/2004,02:31,1007.50,1007.50,1007.25,1007.25,18,18,36.00
05/19/2004,02:34,1007.25,1007.50,1007.25,1007.50,1,99,100.00
05/19/2004,02:35,1007.25,1007.25,1007.00,1007.00,0,210,210.00
05/19/2004,02:36,1007.25,1007.25,1006.75,1006.75,10,172,182.00
05/19/2004,02:37,1007.00,1007.00,1006.75,1006.75,5,56,61.00
05/19/2004,02:38,1006.50,1006.50,1006.50,1006.50,0,1,1.00
05/19/2004,02:39,1006.50,1006.75,1006.50,1006.75,45,30,75.00
05/19/2004,02:40,1006.75,1006.75,1006.75,1006.75,5,0,5.00
05/19/2004,02:41,1006.50,1006.75,1006.25,1006.50,1,46,47.00
05/19/2004,02:42,1006.50,1006.50,1006.50,1006.50,0,29,29.00
05/19/2004,02:43,1006.50,1006.75,1006.50,1006.75,2,3,5.00
05/19/2004,02:44,1006.50,1006.50,1006.50,1006.50,0,2,2.00
05/19/2004,02:45,1006.50,1006.50,1006.50,1006.50,0,33,33.00
05/19/2004,02:46,1006.75,1007.00,1006.50,1007.00,17,1,18.00
05/19/2004,02:47,1006.75,1007.00,1006.75,1006.75,1,16,17.00
05/19/2004,02:48,1006.75,1006.75,1006.75,1006.75,0,18,18.00
05/19/2004,02:49,1007.00,1007.25,1007.00,1007.00,55,18,73.00
05/19/2004,02:50,1007.25,1007.25,1006.75,1006.75,35,29,64.00
05/19/2004,02:52,1007.00,1007.00,1007.00,1007.00,2,0,2.00
05/19/2004,02:53,1007.00,1007.00,1007.00,1007.00,53,0,53.00
05/19/2004,02:54,1007.00,1007.00,1007.00,1007.00,2,0,2.00
05/19/2004,02:55,1006.75,1007.00,1006.75,1006.75,1,63,64.00
05/19/2004,02:56,1006.75,1007.25,1006.75,1007.25,13,60,73.00
05/19/2004,02:57,1007.25,1007.25,1007.00,1007.00,1,3,4.00
05/19/2004,02:58,1007.00,1007.00,1006.50,1006.50,0,75,75.00
05/19/2004,02:59,1006.50,1006.75,1006.50,1006.75,63,6,69.00
05/19/2004,03:00,1007.00,1007.00,1006.75,1006.75,42,16,58.00
05/19/2004,03:01,1007.00,1007.25,1007.00,1007.25,65,2,67.00
05/19/2004,03:02,1007.00,1007.25,1007.00,1007.25,7,37,44.00
05/19/2004,03:03,1007.00,1007.00,1006.75,1006.75,6,167,173.00
05/19/2004,03:04,1006.75,1006.75,1006.50,1006.50,0,64,64.00
05/19/2004,03:05,1006.75,1006.75,1006.75,1006.75,19,0,19.00
05/19/2004,03:06,1007.00,1007.00,1006.75,1006.75,1,3,4.00
05/19/2004,03:07,1006.75,1006.75,1006.75,1006.75,0,1,1.00
05/19/2004,03:08,1007.00,1007.00,1006.75,1007.00,18,1,19.00
05/19/2004,03:09,1007.00,1007.00,1007.00,1007.00,29,0,29.00
05/19/2004,03:10,1007.00,1007.00,1007.00,1007.00,7,0,7.00
05/19/2004,03:11,1007.00,1007.00,1006.75,1006.75,22,1,23.00
05/19/2004,03:12,1006.75,1006.75,1006.75,1006.75,0,1,1.00
05/19/2004,03:13,1006.75,1006.75,1006.75,1006.75,0,34,34.00
05/19/2004,03:14,1006.75,1007.00,1006.50,1006.50,1,12,13.00
05/19/2004,03:15,1006.50,1006.75,1006.50,1006.50,3,107,110.00
05/19/2004,03:17,1006.50,1006.50,1006.50,1006.50,0,1,1.00
05/19/2004,03:18,1006.25,1006.25,1006.25,1006.25,0,124,124.00
05/19/2004,03:19,1006.25,1006.25,1006.25,1006.25,0,55,55.00
05/19/2004,03:20,1006.25,1006.50,1006.25,1006.25,7,7,14.00
05/19/2004,03:21,1006.25,1006.50,1006.25,1006.50,20,3,23.00
05/19/2004,03:22,1006.50,1006.75,1006.50,1006.50,16,32,48.00
05/19/2004,03:23,1006.50,1006.50,1006.50,1006.50,0,4,4.00
05/19/2004,03:25,1006.75,1007.00,1006.75,1007.00,40,14,54.00
05/19/2004,03:26,1006.75,1006.75,1006.50,1006.75,6,18,24.00
05/19/2004,03:27,1006.75,1006.75,1006.50,1006.75,20,1,21.00
05/19/2004,03:28,1006.75,1007.00,1006.75,1006.75,5,8,13.00
05/19/2004,03:29,1006.75,1006.75,1006.75,1006.75,0,11,11.00
05/19/2004,03:30,1007.00,1007.25,1007.00,1007.00,86,1,87.00
05/19/2004,03:31,1007.00,1007.50,1007.00,1007.25,89,11,100.00
05/19/2004,03:32,1007.00,1007.00,1006.75,1007.00,7,19,26.00
05/19/2004,03:33,1007.00,1007.00,1006.75,1007.00,59,18,77.00
05/19/2004,03:34,1006.75,1007.25,1006.75,1006.75,8,12,20.00
05/19/2004,03:35,1006.75,1007.50,1006.75,1007.25,83,14,97.00
05/19/2004,03:36,1007.25,1007.50,1007.00,1007.25,9,17,26.00
05/19/2004,03:37,1007.00,1007.00,1007.00,1007.00,0,14,14.00
05/19/2004,03:38,1006.75,1007.00,1006.75,1007.00,32,10,42.00
05/19/2004,03:39,1007.00,1007.00,1007.00,1007.00,4,0,4.00
05/19/2004,03:40,1007.00,1007.50,1007.00,1007.00,14,37,51.00
05/19/2004,03:41,1007.00,1007.00,1007.00,1007.00,0,7,7.00
05/19/2004,03:42,1007.00,1007.00,1007.00,1007.00,0,3,3.00
05/19/2004,03:44,1007.00,1007.00,1007.00,1007.00,0,1,1.00
05/19/2004,03:45,1007.00,1007.00,1007.00,1007.00,0,3,3.00
05/19/2004,03:47,1007.00,1007.00,1006.75,1006.75,0,77,77.00
05/19/2004,03:48,1007.00,1007.00,1007.00,1007.00,24,0,24.00
05/19/2004,03:49,1006.75,1007.00,1006.75,1007.00,6,7,13.00
05/19/2004,03:50,1007.00,1007.00,1006.75,1006.75,3,18,21.00
05/19/2004,03:51,1006.75,1007.00,1006.75,1007.00,10,15,25.00
05/19/2004,03:52,1007.00,1007.00,1007.00,1007.00,2,0,2.00
05/19/2004,03:53,1007.00,1007.00,1007.00,1007.00,19,0,19.00
05/19/2004,03:54,1007.00,1007.00,1007.00,1007.00,9,0,9.00
05/19/2004,03:55,1007.00,1007.00,1007.00,1007.00,4,0,4.00
05/19/2004,03:56,1007.00,1007.25,1007.00,1007.00,77,8,85.00
05/19/2004,03:57,1007.25,1007.50,1007.00,1007.00,27,77,104.00
05/19/2004,03:58,1007.00,1007.25,1007.00,1007.25,14,16,30.00
05/19/2004,03:59,1007.25,1007.25,1007.00,1007.00,2,5,7.00
05/19/2004,04:00,1007.25,1007.25,1007.00,1007.00,27,17,44.00
05/19/2004,04:01,1007.25,1007.25,1007.00,1007.25,11,1,12.00
05/19/2004,04:02,1007.25,1007.50,1007.25,1007.25,123,1,124.00
05/19/2004,04:03,1007.25,1007.25,1007.25,1007.25,0,74,74.00
05/19/2004,04:04,1007.25,1007.25,1007.25,1007.25,0,40,40.00
05/19/2004,04:05,1007.25,1007.25,1007.25,1007.25,0,1,1.00
05/19/2004,04:06,1007.50,1007.50,1007.50,1007.50,50,0,50.00
05/19/2004,04:07,1007.50,1007.75,1007.25,1007.75,164,2,166.00
05/19/2004,04:08,1007.75,1007.75,1007.75,1007.75,30,0,30.00
05/19/2004,04:09,1007.50,1007.75,1007.50,1007.75,3,57,60.00
05/19/2004,04:10,1007.50,1008.00,1007.50,1007.75,139,50,189.00
05/19/2004,04:11,1007.75,1007.75,1007.50,1007.50,0,96,96.00
05/19/2004,04:12,1007.50,1007.50,1007.25,1007.25,0,30,30.00
05/19/2004,04:13,1007.25,1007.25,1007.25,1007.25,0,3,3.00
05/19/2004,04:14,1007.25,1007.25,1007.25,1007.25,0,1,1.00
05/19/2004,04:15,1007.25,1007.25,1007.25,1007.25,0,75,75.00
05/19/2004,04:16,1007.25,1007.25,1007.00,1007.25,5,21,26.00
05/19/2004,04:17,1007.25,1007.25,1007.00,1007.00,12,60,72.00
05/19/2004,04:18,1007.00,1007.00,1007.00,1007.00,0,31,31.00
05/19/2004,04:19,1007.00,1007.00,1007.00,1007.00,0,2,2.00
05/19/2004,04:20,1007.25,1007.25,1007.25,1007.25,11,0,11.00
05/19/2004,04:21,1007.25,1007.25,1007.25,1007.25,31,0,31.00
05/19/2004,04:22,1007.25,1007.25,1007.25,1007.25,19,0,19.00
05/19/2004,04:23,1007.25,1007.25,1007.00,1007.25,34,5,39.00
05/19/2004,04:24,1007.25,1007.25,1007.00,1007.00,12,36,48.00
05/19/2004,04:25,1007.00,1007.00,1007.00,1007.00,0,16,16.00
05/19/2004,04:26,1007.25,1007.25,1007.25,1007.25,20,0,20.00
05/19/2004,04:27,1007.25,1007.25,1007.00,1007.25,55,1,56.00
05/19/2004,04:28,1007.25,1007.75,1007.25,1007.25,48,173,221.00
05/19/2004,04:29,1007.25,1007.25,1007.25,1007.25,0,201,201.00
05/19/2004,04:30,1007.50,1007.50,1007.50,1007.50,120,0,120.00
05/19/2004,04:31,1007.25,1007.25,1007.25,1007.25,0,57,57.00
05/19/2004,04:32,1007.00,1007.25,1007.00,1007.25,5,1,6.00
05/19/2004,04:34,1007.00,1007.25,1007.00,1007.25,79,1,80.00
05/19/2004,04:35,1007.25,1007.50,1007.25,1007.25,29,3,32.00
05/19/2004,04:36,1007.25,1007.50,1007.25,1007.25,1,6,7.00
05/19/2004,04:37,1007.25,1007.50,1007.25,1007.25,22,6,28.00
05/19/2004,04:38,1007.50,1007.50,1007.50,1007.50,24,0,24.00
05/19/2004,04:39,1007.75,1007.75,1007.25,1007.25,6,11,17.00
05/19/2004,04:40,1007.25,1007.50,1007.25,1007.50,2,2,4.00
05/19/2004,04:41,1007.50,1007.50,1007.50,1007.50,10,0,10.00
05/19/2004,04:42,1007.50,1007.50,1007.25,1007.50,17,15,32.00
05/19/2004,04:43,1007.25,1007.50,1007.25,1007.50,27,21,48.00
05/19/2004,04:44,1007.50,1007.50,1007.50,1007.50,14,0,14.00
05/19/2004,04:45,1007.50,1007.50,1007.50,1007.50,8,0,8.00
05/19/2004,04:46,1007.25,1007.75,1007.25,1007.50,13,5,18.00
05/19/2004,04:47,1007.50,1007.75,1007.50,1007.50,3,2,5.00
05/19/2004,04:48,1007.50,1007.50,1007.25,1007.25,0,33,33.00
05/19/2004,04:49,1007.50,1007.50,1007.25,1007.50,30,1,31.00
05/19/2004,04:50,1007.50,1007.50,1007.50,1007.50,6,0,6.00
05/19/2004,04:51,1007.50,1008.00,1007.50,1008.00,69,7,76.00
05/19/2004,04:52,1007.75,1007.75,1007.50,1007.75,12,63,75.00
05/19/2004,04:53,1007.75,1007.75,1007.75,1007.75,3,0,3.00
05/19/2004,04:54,1007.75,1007.75,1007.75,1007.75,65,0,65.00
05/19/2004,04:55,1007.75,1007.75,1007.50,1007.50,17,3,20.00
05/19/2004,04:56,1007.50,1007.50,1007.25,1007.25,0,61,61.00
05/19/2004,04:57,1007.25,1007.50,1007.25,1007.50,10,1,11.00
05/19/2004,04:58,1007.75,1007.75,1007.50,1007.75,31,7,38.00
05/19/2004,04:59,1007.75,1008.00,1007.50,1007.50,9,11,20.00
05/19/2004,05:00,1007.50,1007.50,1007.25,1007.50,12,98,110.00
05/19/2004,05:01,1007.50,1007.50,1007.25,1007.25,4,5,9.00
05/19/2004,05:02,1007.25,1007.50,1007.25,1007.25,5,4,9.00
05/19/2004,05:03,1007.50,1007.50,1007.25,1007.25,4,83,87.00
05/19/2004,05:04,1007.25,1007.25,1007.25,1007.25,0,1,1.00
05/19/2004,05:05,1007.50,1007.75,1007.25,1007.50,165,6,171.00
05/19/2004,05:06,1007.50,1008.00,1007.50,1007.75,82,46,128.00
05/19/2004,05:07,1007.75,1007.75,1007.50,1007.50,6,35,41.00
05/19/2004,05:09,1007.50,1007.50,1007.50,1007.50,0,4,4.00
05/19/2004,05:10,1007.50,1007.50,1007.50,1007.50,0,33,33.00
05/19/2004,05:11,1007.75,1007.75,1007.50,1007.50,4,22,26.00
05/19/2004,05:12,1007.50,1007.75,1007.50,1007.50,2,34,36.00
05/19/2004,05:13,1007.50,1007.50,1007.50,1007.50,0,12,12.00
05/19/2004,05:14,1007.50,1007.50,1007.50,1007.50,0,9,9.00
05/19/2004,05:15,1007.50,1007.75,1007.50,1007.75,41,8,49.00
05/19/2004,05:16,1007.50,1007.50,1007.50,1007.50,0,107,107.00
05/19/2004,05:17,1007.50,1007.75,1007.50,1007.75,5,26,31.00
05/19/2004,05:18,1007.50,1007.50,1007.50,1007.50,0,5,5.00
05/19/2004,05:19,1007.50,1007.50,1007.25,1007.25,0,26,26.00
05/19/2004,05:20,1007.25,1007.50,1007.25,1007.50,12,2,14.00
05/19/2004,05:21,1007.50,1007.50,1007.25,1007.25,27,2,29.00
05/19/2004,05:22,1007.25,1007.50,1007.25,1007.50,22,2,24.00
05/19/2004,05:23,1007.50,1007.50,1007.25,1007.25,5,7,12.00
05/19/2004,05:24,1007.50,1007.50,1007.25,1007.25,1,2,3.00
05/19/2004,05:25,1007.25,1007.50,1007.25,1007.25,1,63,64.00
05/19/2004,05:26,1007.25,1007.50,1007.25,1007.50,1,4,5.00
05/19/2004,05:27,1007.25,1007.25,1007.25,1007.25,0,5,5.00
05/19/2004,05:28,1007.25,1007.25,1007.25,1007.25,0,4,4.00
05/19/2004,05:30,1007.50,1007.50,1007.50,1007.50,2,0,2.00
05/19/2004,05:31,1007.25,1007.25,1007.25,1007.25,0,3,3.00
05/19/2004,05:33,1007.25,1007.25,1007.25,1007.25,0,26,26.00
05/19/2004,05:34,1007.25,1007.25,1007.25,1007.25,0,37,37.00
05/19/2004,05:35,1007.25,1007.25,1007.25,1007.25,0,58,58.00
05/19/2004,05:36,1007.25,1007.25,1007.25,1007.25,0,67,67.00
05/19/2004,05:37,1007.25,1007.50,1007.25,1007.25,6,42,48.00
05/19/2004,05:38,1007.25,1007.25,1007.25,1007.25,0,1,1.00
05/19/2004,05:39,1007.25,1007.25,1007.25,1007.25,0,2,2.00
05/19/2004,05:41,1007.25,1007.25,1007.25,1007.25,0,51,51.00
05/19/2004,05:42,1007.25,1007.25,1007.25,1007.25,0,1,1.00
05/19/2004,05:44,1007.25,1007.25,1007.25,1007.25,0,40,40.00
05/19/2004,05:45,1007.25,1007.25,1007.25,1007.25,0,67,67.00
05/19/2004,05:46,1007.25,1007.25,1007.00,1007.00,0,110,110.00
05/19/2004,05:47,1007.00,1007.25,1007.00,1007.25,3,20,23.00
05/19/2004,05:48,1007.00,1007.25,1007.00,1007.00,106,3,109.00
05/19/2004,05:49,1007.25,1007.25,1007.00,1007.00,18,137,155.00
05/19/2004,05:50,1006.75,1007.00,1006.75,1006.75,2,9,11.00
05/19/2004,05:51,1006.75,1006.75,1006.75,1006.75,0,1,1.00
05/19/2004,05:53,1006.75,1007.00,1006.75,1007.00,171,1,172.00
05/19/2004,05:55,1007.25,1007.25,1006.75,1006.75,17,120,137.00
05/19/2004,05:56,1006.75,1007.00,1006.75,1006.75,2,149,151.00
05/19/2004,05:57,1006.75,1006.75,1006.50,1006.75,18,41,59.00
05/19/2004,05:58,1006.75,1007.00,1006.75,1007.00,2,0,2.00
05/19/2004,05:59,1007.00,1007.00,1006.75,1006.75,5,37,42.00
05/19/2004,06:00,1006.75,1006.75,1006.75,1006.75,0,10,10.00
05/19/2004,06:01,1006.50,1006.75,1006.50,1006.75,1,5,6.00
05/19/2004,06:02,1006.50,1006.50,1006.00,1006.00,0,174,174.00
05/19/2004,06:03,1006.25,1006.25,1006.25,1006.25,76,0,76.00
05/19/2004,06:04,1006.25,1006.25,1006.25,1006.25,10,0,10.00
05/19/2004,06:05,1006.25,1006.25,1006.25,1006.25,19,0,19.00
05/19/2004,06:06,1006.25,1006.25,1006.25,1006.25,3,0,3.00
05/19/2004,06:07,1006.25,1006.25,1006.25,1006.25,2,0,2.00
05/19/2004,06:08,1006.25,1006.75,1006.25,1006.50,138,1,139.00
05/19/2004,06:09,1006.50,1006.50,1006.50,1006.50,0,17,17.00
05/19/2004,06:10,1006.50,1006.75,1006.50,1006.75,23,44,67.00
05/19/2004,06:11,1006.75,1006.75,1006.75,1006.75,1,0,1.00
05/19/2004,06:12,1006.75,1006.75,1006.75,1006.75,1,0,1.00
05/19/2004,06:13,1006.50,1007.00,1006.50,1006.75,30,11,41.00
05/19/2004,06:14,1006.75,1007.00,1006.75,1007.00,17,24,41.00
05/19/2004,06:15,1007.00,1007.00,1006.75,1006.75,3,2,5.00
05/19/2004,06:16,1007.00,1007.00,1006.75,1006.75,2,61,63.00
05/19/2004,06:17,1006.75,1006.75,1006.50,1006.50,0,28,28.00
05/19/2004,06:18,1006.50,1006.75,1006.50,1006.50,5,13,18.00
05/19/2004,06:19,1006.50,1006.75,1006.50,1006.75,1,50,51.00
05/19/2004,06:20,1006.75,1006.75,1006.50,1006.50,5,1,6.00
05/19/2004,06:22,1006.75,1006.75,1006.50,1006.50,1,41,42.00
05/19/2004,06:23,1006.50,1006.50,1006.50,1006.50,0,108,108.00
05/19/2004,06:24,1006.50,1006.50,1006.25,1006.25,11,288,299.00
05/19/2004,06:25,1006.25,1006.50,1006.00,1006.25,28,4,32.00
05/19/2004,06:26,1006.25,1006.50,1006.25,1006.25,64,2,66.00
05/19/2004,06:27,1006.50,1006.50,1006.50,1006.50,114,0,114.00
05/19/2004,06:28,1006.50,1006.75,1006.50,1006.75,112,0,112.00
05/19/2004,06:29,1006.75,1007.25,1006.75,1007.00,95,26,121.00
05/19/2004,06:30,1007.00,1007.00,1007.00,1007.00,0,6,6.00
05/19/2004,06:31,1007.00,1007.25,1007.00,1007.25,1,9,10.00
05/19/2004,06:32,1007.00,1007.25,1007.00,1007.00,3,128,131.00
05/19/2004,06:33,1007.00,1007.25,1007.00,1007.00,1,60,61.00
05/19/2004,06:34,1007.00,1007.00,1007.00,1007.00,0,71,71.00
05/19/2004,06:35,1007.00,1007.00,1007.00,1007.00,0,126,126.00
05/19/2004,06:36,1007.00,1007.00,1007.00,1007.00,0,54,54.00
05/19/2004,06:37,1006.75,1007.00,1006.75,1006.75,50,35,85.00
05/19/2004,06:38,1007.00,1007.25,1006.75,1007.00,58,52,110.00
05/19/2004,06:39,1006.75,1006.75,1006.25,1006.50,2,30,32.00
05/19/2004,06:40,1006.50,1006.50,1006.25,1006.25,19,83,102.00
05/19/2004,06:41,1006.25,1006.50,1006.00,1006.25,106,51,157.00
05/19/2004,06:42,1006.50,1006.50,1006.25,1006.25,3,44,47.00
05/19/2004,06:43,1006.25,1006.50,1006.25,1006.25,1,7,8.00
05/19/2004,06:44,1006.50,1006.50,1006.25,1006.50,2,53,55.00
05/19/2004,06:45,1006.25,1006.25,1006.25,1006.25,0,2,2.00
05/19/2004,06:46,1006.25,1006.25,1006.00,1006.00,5,10,15.00
05/19/2004,06:47,1006.25,1006.25,1006.25,1006.25,2,0,2.00
05/19/2004,06:48,1006.25,1006.25,1006.25,1006.25,5,0,5.00
05/19/2004,06:49,1006.00,1006.25,1006.00,1006.25,2,3,5.00
05/19/2004,06:50,1006.00,1006.00,1006.00,1006.00,0,4,4.00
05/19/2004,06:51,1006.25,1006.25,1005.75,1005.75,6,187,193.00
05/19/2004,06:52,1005.75,1006.25,1005.75,1006.25,20,16,36.00
05/19/2004,06:53,1006.00,1006.25,1006.00,1006.00,127,14,141.00
05/19/2004,06:55,1006.25,1006.25,1006.00,1006.00,15,32,47.00
05/19/2004,06:56,1006.00,1006.00,1006.00,1006.00,0,75,75.00
05/19/2004,06:57,1006.00,1006.25,1006.00,1006.25,13,34,47.00
05/19/2004,06:58,1006.00,1006.00,1006.00,1006.00,0,35,35.00
05/19/2004,06:59,1006.00,1006.00,1006.00,1006.00,0,21,21.00
05/19/2004,07:00,1006.00,1006.25,1006.00,1006.00,1,100,101.00
05/19/2004,07:01,1005.75,1006.00,1005.75,1005.75,9,29,38.00
05/19/2004,07:02,1006.00,1006.00,1005.75,1006.00,77,1,78.00
05/19/2004,07:03,1006.00,1006.25,1006.00,1006.00,13,19,32.00
05/19/2004,07:04,1006.25,1006.25,1006.00,1006.00,22,38,60.00
05/19/2004,07:05,1006.25,1006.25,1006.00,1006.00,79,9,88.00
05/19/2004,07:06,1006.00,1006.25,1006.00,1006.25,13,2,15.00
05/19/2004,07:07,1006.25,1006.25,1006.00,1006.00,50,235,285.00
05/19/2004,07:08,1006.00,1006.00,1005.75,1005.75,12,64,76.00
05/19/2004,07:09,1006.00,1006.00,1005.50,1005.50,1,278,279.00
05/19/2004,07:10,1005.50,1005.75,1005.50,1005.50,70,217,287.00
05/19/2004,07:11,1005.50,1005.50,1005.25,1005.50,11,54,65.00
05/19/2004,07:12,1005.25,1005.50,1005.25,1005.25,1,338,339.00
05/19/2004,07:13,1005.25,1005.25,1005.00,1005.25,7,151,158.00
05/19/2004,07:14,1005.00,1005.25,1005.00,1005.00,96,277,373.00
05/19/2004,07:15,1005.00,1005.25,1005.00,1005.25,282,23,305.00
05/19/2004,07:16,1005.50,1005.50,1005.25,1005.50,109,17,126.00
05/19/2004,07:17,1005.50,1005.75,1005.50,1005.75,63,0,63.00
05/19/2004,07:18,1005.50,1005.75,1005.50,1005.75,3,29,32.00
05/19/2004,07:19,1005.75,1005.75,1005.25,1005.25,3,74,77.00
05/19/2004,07:20,1005.25,1005.50,1005.00,1005.25,77,98,175.00
05/19/2004,07:21,1005.25,1005.50,1005.00,1005.25,8,124,132.00
05/19/2004,07:22,1005.25,1005.50,1005.25,1005.50,16,14,30.00
05/19/2004,07:23,1005.50,1005.75,1005.50,1005.75,141,0,141.00
05/19/2004,07:24,1005.75,1005.75,1005.75,1005.75,19,0,19.00
05/19/2004,07:25,1005.75,1005.75,1005.50,1005.75,175,1,176.00
05/19/2004,07:26,1005.75,1006.00,1005.75,1006.00,82,2,84.00
05/19/2004,07:27,1005.75,1006.00,1005.50,1005.75,27,43,70.00
05/19/2004,07:28,1005.75,1006.00,1005.75,1005.75,11,14,25.00
05/19/2004,07:29,1006.00,1006.00,1005.75,1006.00,225,3,228.00
05/19/2004,07:30,1006.00,1006.00,1005.75,1006.00,18,2,20.00
05/19/2004,07:31,1006.00,1006.25,1005.75,1005.75,167,142,309.00
05/19/2004,07:32,1006.00,1006.25,1006.00,1006.00,157,28,185.00
05/19/2004,07:33,1006.00,1006.00,1005.75,1005.75,0,8,8.00
05/19/2004,07:34,1006.00,1006.00,1005.75,1005.75,2,131,133.00
05/19/2004,07:35,1005.75,1006.00,1005.75,1006.00,107,73,180.00
05/19/2004,07:36,1006.00,1006.00,1006.00,1006.00,41,0,41.00
05/19/2004,07:37,1006.00,1006.25,1006.00,1006.00,60,16,76.00
05/19/2004,07:38,1006.00,1006.00,1006.00,1006.00,0,7,7.00
05/19/2004,07:39,1006.25,1006.75,1006.00,1006.50,732,85,817.00
05/19/2004,07:40,1006.50,1006.75,1006.50,1006.75,53,93,146.00
05/19/2004,07:41,1006.75,1006.75,1006.50,1006.50,11,151,162.00
05/19/2004,07:42,1006.25,1006.50,1006.25,1006.25,2,74,76.00
05/19/2004,07:43,1006.50,1006.50,1006.25,1006.50,17,15,32.00
05/19/2004,07:44,1006.50,1006.50,1006.50,1006.50,11,0,11.00
05/19/2004,07:45,1006.50,1006.50,1006.25,1006.50,235,1,236.00
05/19/2004,07:46,1006.50,1006.75,1006.50,1006.75,90,27,117.00
05/19/2004,07:47,1006.50,1006.75,1006.50,1006.75,3,27,30.00
05/19/2004,07:48,1006.50,1006.50,1006.50,1006.50,0,18,18.00
05/19/2004,07:49,1006.50,1006.75,1006.50,1006.75,31,102,133.00
05/19/2004,07:50,1006.75,1006.75,1006.50,1006.75,201,6,207.00
05/19/2004,07:51,1006.50,1006.75,1006.25,1006.50,65,257,322.00
05/19/2004,07:52,1006.50,1006.75,1006.50,1006.75,129,13,142.00
05/19/2004,07:53,1006.50,1006.75,1006.50,1006.75,162,25,187.00
05/19/2004,07:54,1006.75,1006.75,1006.50,1006.50,88,1,89.00
05/19/2004,07:55,1006.75,1006.75,1006.50,1006.50,14,118,132.00
05/19/2004,07:56,1006.50,1006.75,1006.50,1006.50,2,28,30.00
05/19/2004,07:57,1006.25,1006.50,1006.25,1006.50,12,1,13.00
05/19/2004,07:58,1006.25,1006.50,1006.25,1006.50,28,2,30.00
05/19/2004,07:59,1006.25,1006.25,1006.25,1006.25,0,345,345.00
05/19/2004,08:00,1006.25,1006.25,1006.00,1006.00,0,260,260.00
05/19/2004,08:01,1006.25,1006.25,1006.00,1006.25,2,4,6.00
05/19/2004,08:02,1006.00,1006.25,1006.00,1006.25,14,5,19.00
05/19/2004,08:03,1006.25,1006.25,1006.25,1006.25,164,0,164.00
05/19/2004,08:04,1006.25,1006.50,1006.00,1006.25,155,41,196.00
05/19/2004,08:05,1006.25,1006.50,1006.25,1006.50,70,21,91.00
05/19/2004,08:06,1006.25,1006.50,1006.25,1006.50,1,36,37.00
05/19/2004,08:07,1006.50,1006.50,1006.25,1006.50,203,1,204.00
05/19/2004,08:08,1006.50,1006.50,1006.25,1006.25,22,57,79.00
05/19/2004,08:09,1006.50,1006.50,1006.25,1006.50,7,5,12.00
05/19/2004,08:10,1006.50,1006.75,1006.50,1006.75,134,2,136.00
05/19/2004,08:11,1006.50,1006.75,1006.50,1006.50,16,10,26.00
05/19/2004,08:12,1006.50,1006.75,1006.50,1006.75,3,51,54.00
05/19/2004,08:13,1006.50,1007.00,1006.50,1007.00,783,1,784.00
05/19/2004,08:14,1007.00,1007.00,1006.75,1006.75,28,321,349.00
05/19/2004,08:15,1006.75,1007.00,1006.50,1006.50,48,40,88.00
05/19/2004,08:16,1006.75,1006.75,1006.50,1006.75,26,15,41.00
05/19/2004,08:17,1006.50,1006.75,1006.50,1006.75,30,56,86.00
05/19/2004,08:18,1006.75,1006.75,1006.50,1006.50,8,346,354.00
05/19/2004,08:19,1006.75,1006.75,1006.75,1006.75,106,0,106.00
05/19/2004,08:20,1006.50,1006.75,1006.50,1006.75,14,173,187.00
05/19/2004,08:21,1006.75,1006.75,1006.25,1006.25,8,239,247.00
05/19/2004,08:22,1006.25,1006.50,1006.00,1006.25,16,420,436.00
05/19/2004,08:23,1006.25,1006.50,1005.50,1006.00,370,417,787.00
05/19/2004,08:24,1006.00,1006.50,1006.00,1006.25,14,19,33.00
05/19/2004,08:25,1006.50,1006.50,1006.25,1006.50,5,110,115.00
05/19/2004,08:26,1006.25,1006.50,1006.25,1006.25,66,24,90.00
05/19/2004,08:27,1006.25,1006.75,1006.25,1006.50,178,50,228.00
05/19/2004,08:28,1006.50,1006.75,1006.50,1006.50,213,8,221.00
05/19/2004,08:29,1006.50,1007.00,1006.50,1006.75,263,77,340.00
05/19/2004,08:30,1006.75,1007.25,1006.50,1007.25,754,778,1532.00
05/19/2004,08:31,1007.25,1007.25,1006.50,1006.75,2378,2915,5293.00
05/19/2004,08:32,1007.00,1007.00,1006.50,1006.75,2626,1209,3835.00
05/19/2004,08:33,1006.75,1007.00,1006.50,1006.50,1221,1387,2608.00
05/19/2004,08:34,1006.50,1007.25,1006.25,1007.25,1664,1863,3527.00
05/19/2004,08:35,1007.00,1007.25,1006.25,1006.50,1389,1636,3025.00
05/19/2004,08:36,1006.50,1007.00,1006.00,1006.50,1760,1713,3473.00
05/19/2004,08:37,1006.25,1007.00,1006.25,1006.50,1382,991,2373.00
05/19/2004,08:38,1006.50,1007.00,1006.25,1006.75,1314,309,1623.00
05/19/2004,08:39,1007.00,1007.25,1006.00,1006.25,1130,1798,2928.00
05/19/2004,08:40,1006.25,1007.25,1006.00,1007.00,1437,901,2338.00
05/19/2004,08:41,1007.00,1007.25,1005.50,1005.75,1251,5203,6454.00
05/19/2004,08:42,1005.75,1006.00,1005.25,1005.50,1043,1820,2863.00
05/19/2004,08:43,1005.50,1006.00,1005.25,1006.00,1245,251,1496.00
05/19/2004,08:44,1005.75,1006.25,1005.75,1006.25,1110,309,1419.00
05/19/2004,08:45,1006.25,1006.50,1006.00,1006.25,565,366,931.00
05/19/2004,08:46,1006.25,1006.75,1006.00,1006.50,916,633,1549.00
05/19/2004,08:47,1006.50,1007.50,1006.25,1007.50,3326,498,3824.00
05/19/2004,08:48,1007.50,1007.75,1007.00,1007.50,2132,1567,3699.00
05/19/2004,08:49,1007.50,1007.75,1007.25,1007.75,1287,514,1801.00
05/19/2004,08:50,1007.50,1008.50,1007.50,1008.25,4276,3200,7476.00
05/19/2004,08:51,1008.25,1008.50,1007.50,1007.75,1234,2436,3670.00
05/19/2004,08:52,1007.50,1008.50,1007.50,1008.25,2267,1138,3405.00
05/19/2004,08:53,1008.25,1008.50,1007.75,1008.00,1494,1435,2929.00
05/19/2004,08:54,1008.00,1008.00,1007.50,1008.00,1003,1543,2546.00
05/19/2004,08:55,1008.00,1008.75,1007.75,1008.25,1720,903,2623.00
05/19/2004,08:56,1008.25,1008.50,1007.50,1007.50,1029,3019,4048.00
05/19/2004,08:57,1007.75,1008.25,1007.25,1008.25,1569,874,2443.00
05/19/2004,08:58,1008.25,1008.25,1007.50,1008.00,1213,1411,2624.00
05/19/2004,08:59,1008.00,1008.25,1007.75,1008.00,955,365,1320.00
05/19/2004,09:00,1008.00,1008.25,1007.75,1008.00,1192,901,2093.00
05/19/2004,09:01,1008.25,1009.25,1008.00,1008.75,4102,1634,5736.00
05/19/2004,09:02,1008.75,1009.25,1008.50,1009.25,1507,532,2039.00
05/19/2004,09:03,1009.25,1009.75,1008.75,1009.00,3782,3117,6899.00
05/19/2004,09:04,1009.00,1009.25,1008.75,1009.00,1356,612,1968.00
05/19/2004,09:05,1009.00,1009.75,1008.75,1009.50,2462,1524,3986.00
05/19/2004,09:06,1009.50,1010.75,1009.25,1010.50,6753,2528,9281.00
05/19/2004,09:07,1010.25,1011.50,1010.00,1011.00,4184,3473,7657.00
05/19/2004,09:08,1011.00,1011.25,1010.50,1010.75,2789,4836,7625.00
05/19/2004,09:09,1010.75,1011.50,1010.75,1011.00,2578,2186,4764.00
05/19/2004,09:10,1011.00,1012.00,1010.75,1011.50,4925,1711,6636.00
05/19/2004,09:11,1011.25,1011.75,1011.25,1011.50,1757,1662,3419.00
05/19/2004,09:12,1011.50,1011.50,1010.75,1010.75,1365,4282,5647.00
05/19/2004,09:13,1010.75,1011.25,1010.75,1011.25,869,781,1650.00
05/19/2004,09:14,1011.25,1011.25,1010.75,1011.00,1226,1952,3178.00
05/19/2004,09:15,1011.25,1011.25,1010.75,1010.75,464,1420,1884.00
05/19/2004,09:16,1011.00,1012.25,1010.75,1012.00,5667,2139,7806.00
05/19/2004,09:17,1012.00,1013.25,1012.00,1012.75,8126,3926,12052.00
05/19/2004,09:18,1013.00,1013.00,1012.25,1012.25,2059,3461,5520.00
05/19/2004,09:19,1012.25,1012.50,1012.00,1012.00,893,2482,3375.00
05/19/2004,09:20,1012.00,1012.25,1011.75,1012.25,1045,804,1849.00
05/19/2004,09:21,1012.00,1012.25,1011.75,1012.00,602,1539,2141.00
05/19/2004,09:22,1012.00,1012.25,1011.75,1012.00,667,583,1250.00
05/19/2004,09:23,1012.00,1012.00,1011.50,1012.00,889,1453,2342.00
05/19/2004,09:24,1012.00,1012.00,1011.50,1011.75,616,825,1441.00
05/19/2004,09:25,1012.00,1012.00,1011.75,1011.75,185,284,469.00
05/19/2004,09:26,1012.00,1012.00,1011.50,1011.75,117,620,737.00
05/19/2004,09:27,1011.75,1012.50,1011.50,1012.50,4163,288,4451.00
05/19/2004,09:28,1012.50,1012.50,1012.00,1012.25,270,427,697.00
05/19/2004,09:29,1012.25,1012.50,1011.75,1012.25,1309,1001,2310.00
05/19/2004,09:30,1012.00,1012.25,1011.75,1011.75,38,1021,1059.00
05/19/2004,09:31,1012.00,1012.75,1011.75,1012.00,3406,1731,5137.00
05/19/2004,09:32,1012.25,1012.25,1011.75,1012.00,1298,2383,3681.00
05/19/2004,09:33,1012.25,1012.25,1011.75,1011.75,192,597,789.00
05/19/2004,09:34,1011.75,1012.25,1011.75,1012.00,912,368,1280.00
05/19/2004,09:35,1012.00,1012.75,1012.00,1012.50,1031,279,1310.00
05/19/2004,09:36,1012.50,1012.75,1012.25,1012.50,478,272,750.00
05/19/2004,09:37,1012.50,1013.50,1012.50,1013.50,5681,3186,8867.00
05/19/2004,09:38,1013.25,1013.50,1012.75,1013.00,2642,3546,6188.00
05/19/2004,09:39,1013.00,1013.50,1013.00,1013.00,2123,774,2897.00
05/19/2004,09:40,1013.25,1013.25,1012.50,1012.50,260,2356,2616.00
05/19/2004,09:41,1012.75,1012.75,1012.50,1012.50,1361,74,1435.00
05/19/2004,09:42,1012.75,1012.75,1012.50,1012.50,275,1130,1405.00
05/19/2004,09:43,1012.50,1012.50,1012.00,1012.00,560,3205,3765.00
05/19/2004,09:44,1012.00,1012.75,1012.00,1012.50,2241,343,2584.00
05/19/2004,09:45,1012.25,1013.00,1012.25,1012.75,1792,354,2146.00
05/19/2004,09:46,1012.75,1013.25,1012.50,1012.75,845,676,1521.00
05/19/2004,09:47,1012.75,1012.75,1012.25,1012.25,94,857,951.00
05/19/2004,09:48,1012.25,1012.50,1012.00,1012.25,213,1689,1902.00
05/19/2004,09:49,1012.25,1012.25,1011.75,1012.00,726,2083,2809.00
05/19/2004,09:50,1011.75,1012.00,1011.50,1011.75,984,2892,3876.00
05/19/2004,09:51,1011.50,1012.00,1011.50,1011.75,1162,546,1708.00
05/19/2004,09:52,1012.00,1012.25,1011.75,1012.00,838,76,914.00
05/19/2004,09:53,1012.25,1012.25,1011.75,1012.00,481,805,1286.00
05/19/2004,09:54,1012.25,1012.25,1011.75,1012.00,337,347,684.00
05/19/2004,09:55,1012.00,1012.25,1011.75,1012.00,62,297,359.00
05/19/2004,09:56,1012.00,1012.00,1011.75,1012.00,16,1137,1153.00
05/19/2004,09:57,1011.75,1012.25,1011.75,1012.00,393,113,506.00
05/19/2004,09:58,1012.25,1012.25,1011.75,1012.00,53,449,502.00
05/19/2004,09:59,1011.75,1012.00,1011.50,1011.75,523,1020,1543.00
05/19/2004,10:00,1011.75,1012.00,1011.50,1011.75,553,452,1005.00
05/19/2004,10:01,1011.75,1012.00,1011.75,1012.00,737,115,852.00
05/19/2004,10:02,1012.00,1012.25,1011.75,1012.00,542,161,703.00
05/19/2004,10:03,1012.25,1012.25,1011.50,1011.75,61,1085,1146.00
05/19/2004,10:04,1011.75,1012.00,1011.50,1012.00,729,180,909.00
05/19/2004,10:05,1012.00,1012.00,1011.75,1012.00,523,40,563.00
05/19/2004,10:06,1011.75,1012.00,1011.50,1011.75,76,1689,1765.00
05/19/2004,10:07,1011.50,1011.75,1011.25,1011.50,607,1024,1631.00
05/19/2004,10:08,1011.50,1011.75,1011.25,1011.75,2819,248,3067.00
05/19/2004,10:09,1011.75,1012.00,1011.25,1012.00,1688,1237,2925.00
05/19/2004,10:10,1011.75,1012.00,1011.50,1011.75,39,1450,1489.00
05/19/2004,10:11,1011.50,1012.00,1011.50,1011.75,399,110,509.00
05/19/2004,10:12,1011.75,1012.00,1011.75,1011.75,23,149,172.00
05/19/2004,10:13,1012.00,1012.75,1012.00,1012.75,2850,145,2995.00
05/19/2004,10:14,1012.75,1013.00,1012.50,1012.50,939,480,1419.00
05/19/2004,10:15,1012.75,1012.75,1012.25,1012.25,130,1405,1535.00
05/19/2004,10:16,1012.25,1012.50,1012.00,1012.00,141,1596,1737.00
05/19/2004,10:17,1012.00,1012.25,1011.75,1012.25,1061,2415,3476.00
05/19/2004,10:18,1012.25,1012.50,1012.00,1012.25,800,704,1504.00
05/19/2004,10:19,1012.25,1012.25,1011.50,1011.75,84,1978,2062.00
05/19/2004,10:20,1011.50,1012.00,1011.50,1011.75,419,346,765.00
05/19/2004,10:21,1011.75,1012.00,1011.50,1011.75,682,910,1592.00
05/19/2004,10:22,1011.75,1012.00,1011.50,1011.75,1002,121,1123.00
05/19/2004,10:23,1012.00,1012.00,1011.50,1011.50,175,281,456.00
05/19/2004,10:24,1011.75,1012.00,1011.50,1011.75,203,248,451.00
05/19/2004,10:25,1011.50,1012.00,1011.50,1011.50,326,734,1060.00
05/19/2004,10:26,1011.50,1012.00,1011.50,1011.75,172,217,389.00
05/19/2004,10:27,1012.00,1012.75,1011.75,1012.25,2994,727,3721.00
05/19/2004,10:28,1012.25,1012.25,1011.75,1011.75,219,1687,1906.00
05/19/2004,10:29,1011.75,1012.00,1011.75,1012.00,555,63,618.00
05/19/2004,10:30,1012.00,1012.25,1011.75,1012.00,47,497,544.00
05/19/2004,10:31,1012.00,1012.00,1011.75,1011.75,529,34,563.00
05/19/2004,10:32,1011.75,1012.00,1011.50,1011.75,110,1325,1435.00
05/19/2004,10:33,1011.75,1011.75,1011.25,1011.25,253,1426,1679.00
05/19/2004,10:34,1011.25,1011.50,1011.00,1011.00,19,1549,1568.00
05/19/2004,10:35,1011.00,1011.25,1010.75,1011.00,175,1889,2064.00
05/19/2004,10:36,1011.25,1011.25,1010.75,1011.00,938,1068,2006.00
05/19/2004,10:37,1011.00,1011.25,1010.75,1011.00,653,731,1384.00
05/19/2004,10:38,1011.00,1011.00,1010.50,1010.50,725,1330,2055.00
05/19/2004,10:39,1010.50,1010.75,1010.25,1010.75,1003,1708,2711.00
05/19/2004,10:40,1010.75,1010.75,1010.25,1010.50,1372,831,2203.00
05/19/2004,10:41,1010.50,1011.25,1010.50,1011.00,1575,584,2159.00
05/19/2004,10:42,1011.00,1011.00,1010.50,1010.75,403,1373,1776.00
05/19/2004,10:43,1010.75,1011.00,1010.50,1010.75,252,1396,1648.00
05/19/2004,10:44,1010.75,1010.75,1010.50,1010.75,386,276,662.00
05/19/2004,10:45,1010.75,1011.00,1010.25,1010.50,490,1341,1831.00
05/19/2004,10:46,1010.50,1011.00,1010.25,1010.50,361,950,1311.00
05/19/2004,10:47,1010.50,1010.75,1010.25,1010.50,199,263,462.00
05/19/2004,10:48,1010.50,1010.75,1010.50,1010.75,13,84,97.00
05/19/2004,10:49,1010.50,1011.00,1010.50,1010.75,672,65,737.00
05/19/2004,10:50,1010.75,1011.00,1010.50,1010.75,674,1189,1863.00
05/19/2004,10:51,1011.00,1011.00,1010.75,1010.75,173,316,489.00
05/19/2004,10:52,1010.75,1011.50,1010.75,1011.25,1466,728,2194.00
05/19/2004,10:53,1011.50,1011.75,1011.25,1011.75,817,146,963.00
05/19/2004,10:54,1011.50,1011.75,1011.00,1011.50,390,747,1137.00
05/19/2004,10:55,1011.50,1011.50,1011.25,1011.25,22,465,487.00
05/19/2004,10:56,1011.50,1011.50,1011.00,1011.25,1437,206,1643.00
05/19/2004,10:57,1011.25,1011.50,1011.00,1011.25,1881,208,2089.00
05/19/2004,10:58,1011.25,1011.50,1011.25,1011.25,100,43,143.00
05/19/2004,10:59,1011.50,1011.50,1011.25,1011.25,6,419,425.00
05/19/2004,11:00,1011.25,1011.75,1011.25,1011.50,1464,1351,2815.00
05/19/2004,11:01,1011.50,1011.75,1011.25,1011.50,546,56,602.00
05/19/2004,11:02,1011.50,1011.75,1011.00,1011.25,250,1106,1356.00
05/19/2004,11:03,1011.00,1011.25,1010.75,1011.00,526,1180,1706.00
05/19/2004,11:04,1011.25,1011.25,1010.75,1011.00,292,223,515.00
05/19/2004,11:05,1011.00,1011.25,1011.00,1011.00,133,103,236.00
05/19/2004,11:06,1011.00,1011.25,1010.75,1011.25,603,323,926.00
05/19/2004,11:07,1011.50,1011.50,1011.25,1011.25,34,1144,1178.00
05/19/2004,11:08,1011.50,1011.75,1011.25,1011.75,583,217,800.00
05/19/2004,11:09,1011.75,1011.75,1011.50,1011.50,87,335,422.00
05/19/2004,11:10,1011.50,1011.75,1011.25,1011.75,463,414,877.00
05/19/2004,11:11,1011.75,1011.75,1011.25,1011.75,801,181,982.00
05/19/2004,11:12,1011.75,1011.75,1011.50,1011.75,81,12,93.00
05/19/2004,11:13,1011.75,1012.00,1011.50,1011.50,405,201,606.00
05/19/2004,11:14,1011.75,1011.75,1011.50,1011.50,11,194,205.00
05/19/2004,11:15,1011.75,1011.75,1011.25,1011.50,271,165,436.00
05/19/2004,11:16,1011.50,1012.00,1011.25,1011.50,631,334,965.00
05/19/2004,11:17,1011.50,1011.75,1011.25,1011.75,217,15,232.00
05/19/2004,11:18,1011.75,1011.75,1011.00,1011.25,82,1059,1141.00
05/19/2004,11:19,1011.25,1011.50,1011.00,1011.50,75,8,83.00
05/19/2004,11:20,1011.25,1011.50,1011.25,1011.25,3,138,141.00
05/19/2004,11:21,1011.25,1011.50,1011.00,1011.25,136,312,448.00
05/19/2004,11:22,1011.00,1011.50,1011.00,1011.50,671,43,714.00
05/19/2004,11:23,1011.25,1011.75,1011.25,1011.50,98,118,216.00
05/19/2004,11:24,1011.50,1011.75,1011.50,1011.50,19,177,196.00
05/19/2004,11:25,1011.50,1011.50,1011.25,1011.25,16,142,158.00
05/19/2004,11:26,1011.50,1012.25,1011.50,1012.25,1706,147,1853.00
05/19/2004,11:27,1012.25,1012.50,1011.75,1012.25,1102,906,2008.00
05/19/2004,11:28,1012.50,1012.50,1011.75,1012.00,276,2250,2526.00
05/19/2004,11:29,1012.00,1012.00,1011.75,1011.75,799,38,837.00
05/19/2004,11:30,1012.00,1012.25,1011.75,1012.25,581,3,584.00
05/19/2004,11:31,1012.50,1012.50,1012.00,1012.25,401,1316,1717.00
05/19/2004,11:32,1012.25,1012.50,1011.25,1011.50,887,3481,4368.00
05/19/2004,11:33,1011.25,1011.50,1011.25,1011.50,154,145,299.00
05/19/2004,11:34,1011.25,1011.50,1011.25,1011.50,335,97,432.00
05/19/2004,11:35,1011.50,1011.50,1010.75,1010.75,311,733,1044.00
05/19/2004,11:36,1010.75,1011.25,1010.75,1010.75,605,823,1428.00
05/19/2004,11:37,1010.75,1011.25,1010.25,1010.75,817,1374,2191.00
05/19/2004,11:38,1010.75,1011.00,1010.50,1011.00,508,245,753.00
05/19/2004,11:39,1011.25,1011.25,1010.75,1010.75,211,114,325.00
05/19/2004,11:40,1010.75,1011.00,1010.75,1011.00,220,55,275.00
05/19/2004,11:41,1011.00,1011.25,1010.75,1010.75,453,193,646.00
05/19/2004,11:42,1011.00,1011.00,1010.50,1010.75,286,394,680.00
05/19/2004,11:43,1010.75,1011.00,1010.75,1010.75,1,299,300.00
05/19/2004,11:44,1010.75,1010.75,1010.25,1010.50,89,752,841.00
05/19/2004,11:45,1010.50,1010.75,1009.50,1009.75,1061,3085,4146.00
05/19/2004,11:46,1010.00,1010.00,1009.50,1010.00,378,806,1184.00
05/19/2004,11:47,1009.75,1010.00,1009.75,1010.00,995,181,1176.00
05/19/2004,11:48,1009.75,1010.00,1009.25,1009.75,670,1735,2405.00
05/19/2004,11:49,1009.75,1010.00,1009.50,1009.75,398,607,1005.00
05/19/2004,11:50,1009.75,1010.00,1009.75,1009.75,32,63,95.00
05/19/2004,11:51,1009.75,1010.00,1009.50,1009.75,247,432,679.00
05/19/2004,11:52,1009.75,1009.75,1009.25,1009.75,573,587,1160.00
05/19/2004,11:53,1009.50,1010.25,1009.25,1010.00,959,593,1552.00
05/19/2004,11:54,1010.00,1010.25,1009.75,1010.00,165,212,377.00
05/19/2004,11:55,1010.00,1010.25,1009.75,1010.00,65,433,498.00
05/19/2004,11:56,1010.00,1010.00,1009.50,1010.00,287,423,710.00
05/19/2004,11:57,1010.00,1010.00,1009.50,1010.00,1236,1099,2335.00
05/19/2004,11:58,1010.00,1010.25,1010.00,1010.00,858,501,1359.00
05/19/2004,11:59,1010.25,1010.50,1010.00,1010.25,432,222,654.00
05/19/2004,12:00,1010.25,1010.25,1010.00,1010.25,343,541,884.00
05/19/2004,12:01,1010.00,1010.25,1009.75,1010.00,37,419,456.00
05/19/2004,12:02,1010.00,1010.25,1010.00,1010.25,276,105,381.00
05/19/2004,12:03,1010.25,1010.50,1010.25,1010.25,436,387,823.00
05/19/2004,12:04,1010.25,1010.75,1010.25,1010.25,332,352,684.00
05/19/2004,12:05,1010.25,1010.50,1010.00,1010.00,16,596,612.00
05/19/2004,12:06,1010.00,1010.25,1009.75,1010.25,491,441,932.00
05/19/2004,12:07,1010.25,1010.50,1010.00,1010.25,631,568,1199.00
05/19/2004,12:08,1010.25,1010.50,1010.25,1010.50,402,0,402.00
05/19/2004,12:09,1010.25,1010.50,1010.00,1010.25,55,194,249.00
05/19/2004,12:10,1010.25,1010.25,1010.00,1010.00,24,269,293.00
05/19/2004,12:11,1010.00,1010.50,1010.00,1010.50,399,80,479.00
05/19/2004,12:12,1010.50,1010.75,1010.00,1010.00,964,1245,2209.00
05/19/2004,12:13,1010.00,1010.50,1009.50,1010.25,865,660,1525.00
05/19/2004,12:14,1010.00,1010.50,1009.75,1009.75,247,1254,1501.00
05/19/2004,12:15,1009.75,1010.25,1009.50,1010.00,214,345,559.00
05/19/2004,12:16,1010.00,1010.00,1009.50,1009.75,316,293,609.00
05/19/2004,12:17,1009.75,1010.25,1009.75,1010.00,67,21,88.00
05/19/2004,12:18,1010.00,1010.00,1010.00,1010.00,0,11,11.00
05/19/2004,12:19,1010.25,1010.50,1010.00,1010.25,609,83,692.00
05/19/2004,12:20,1010.25,1010.25,1009.75,1010.00,175,553,728.00
05/19/2004,12:21,1010.00,1010.50,1009.75,1010.25,864,612,1476.00
05/19/2004,12:22,1010.25,1010.50,1010.00,1010.25,140,613,753.00
05/19/2004,12:23,1010.25,1010.50,1010.00,1010.25,154,622,776.00
05/19/2004,12:24,1010.00,1010.25,1009.75,1010.25,101,66,167.00
05/19/2004,12:25,1010.00,1010.25,1010.00,1010.25,318,132,450.00
05/19/2004,12:26,1010.25,1010.50,1010.00,1010.25,897,52,949.00
05/19/2004,12:27,1010.50,1010.75,1010.00,1010.25,672,1448,2120.00
05/19/2004,12:28,1010.25,1010.25,1009.00,1009.25,1607,3488,5095.00
05/19/2004,12:29,1009.50,1009.75,1008.75,1008.75,690,1427,2117.00
05/19/2004,12:30,1009.00,1009.50,1008.75,1009.25,1242,1662,2904.00
05/19/2004,12:31,1009.00,1009.50,1008.75,1009.50,500,636,1136.00
05/19/2004,12:32,1009.25,1009.75,1009.25,1009.50,473,106,579.00
05/19/2004,12:33,1009.50,1009.75,1009.25,1009.50,261,57,318.00
05/19/2004,12:34,1009.50,1009.75,1009.25,1009.25,317,366,683.00
05/19/2004,12:35,1009.50,1009.75,1009.25,1009.25,108,908,1016.00
05/19/2004,12:36,1009.25,1009.25,1009.00,1009.00,119,1020,1139.00
05/19/2004,12:37,1009.00,1009.50,1009.00,1009.25,1562,612,2174.00
05/19/2004,12:38,1009.25,1009.50,1009.25,1009.50,153,104,257.00
05/19/2004,12:39,1009.50,1009.50,1009.25,1009.50,76,7,83.00
05/19/2004,12:40,1009.50,1009.75,1008.75,1009.75,2084,1098,3182.00
05/19/2004,12:41,1009.75,1010.00,1009.50,1009.75,1696,350,2046.00
05/19/2004,12:42,1009.75,1010.25,1009.75,1010.25,1124,822,1946.00
05/19/2004,12:43,1010.00,1010.50,1010.00,1010.25,1164,656,1820.00
05/19/2004,12:44,1010.25,1010.50,1010.00,1010.25,268,279,547.00
05/19/2004,12:45,1010.50,1010.75,1010.25,1010.50,514,455,969.00
05/19/2004,12:46,1010.75,1011.75,1010.50,1010.75,3649,2344,5993.00
05/19/2004,12:47,1010.75,1011.25,1010.50,1010.75,396,1470,1866.00
05/19/2004,12:48,1010.75,1011.00,1010.75,1010.75,117,465,582.00
05/19/2004,12:49,1010.75,1011.00,1010.25,1010.50,258,608,866.00
05/19/2004,12:50,1010.50,1010.75,1010.25,1010.50,204,281,485.00
05/19/2004,12:51,1010.50,1011.00,1010.25,1010.75,540,262,802.00
05/19/2004,12:52,1010.75,1010.75,1010.50,1010.75,212,64,276.00
05/19/2004,12:53,1010.75,1010.75,1010.50,1010.50,42,214,256.00
05/19/2004,12:54,1010.50,1011.00,1010.50,1011.00,250,121,371.00
05/19/2004,12:55,1011.00,1011.50,1010.75,1011.00,1032,876,1908.00
05/19/2004,12:56,1010.75,1011.25,1010.75,1011.00,248,21,269.00
05/19/2004,12:57,1011.00,1011.25,1011.00,1011.00,787,64,851.00
05/19/2004,12:58,1011.00,1011.25,1011.00,1011.00,1417,1368,2785.00
05/19/2004,12:59,1011.00,1011.25,1011.00,1011.00,8,416,424.00
05/19/2004,13:00,1011.00,1011.25,1011.00,1011.25,17,194,211.00
05/19/2004,13:01,1011.25,1011.50,1011.00,1011.25,544,308,852.00
05/19/2004,13:02,1011.25,1011.50,1010.75,1011.00,393,405,798.00
05/19/2004,13:03,1011.00,1011.25,1011.00,1011.00,740,43,783.00
05/19/2004,13:04,1011.00,1011.50,1011.00,1011.50,746,932,1678.00
05/19/2004,13:05,1011.25,1011.75,1011.00,1011.00,1029,2314,3343.00
05/19/2004,13:06,1011.00,1011.00,1010.25,1010.50,244,2104,2348.00
05/19/2004,13:07,1010.50,1010.75,1010.25,1010.50,518,1868,2386.00
05/19/2004,13:08,1010.50,1010.75,1010.50,1010.50,2,288,290.00
05/19/2004,13:09,1010.50,1011.00,1010.50,1011.00,738,98,836.00
05/19/2004,13:10,1010.75,1010.75,1010.25,1010.25,67,871,938.00
05/19/2004,13:11,1010.25,1010.50,1010.25,1010.25,234,435,669.00
05/19/2004,13:12,1010.25,1010.50,1009.50,1009.75,230,2117,2347.00
05/19/2004,13:13,1010.00,1010.00,1009.00,1009.50,662,3505,4167.00
05/19/2004,13:14,1009.25,1009.50,1009.00,1009.00,273,2161,2434.00
05/19/2004,13:15,1009.00,1009.50,1009.00,1009.25,2458,1023,3481.00
05/19/2004,13:16,1009.25,1009.75,1008.75,1009.25,1018,2051,3069.00
05/19/2004,13:17,1009.25,1009.50,1009.00,1009.25,679,1062,1741.00
05/19/2004,13:18,1009.25,1009.50,1009.00,1009.50,289,810,1099.00
05/19/2004,13:19,1009.50,1009.50,1009.00,1009.00,246,305,551.00
05/19/2004,13:20,1009.00,1009.25,1008.25,1008.50,1783,4583,6366.00
05/19/2004,13:21,1008.25,1008.50,1008.00,1008.25,953,2333,3286.00
05/19/2004,13:22,1008.25,1009.00,1008.00,1008.25,1454,1216,2670.00
05/19/2004,13:23,1008.50,1008.75,1008.25,1008.75,320,278,598.00
05/19/2004,13:24,1008.75,1009.00,1008.25,1008.50,881,459,1340.00
05/19/2004,13:25,1008.50,1008.75,1008.50,1008.50,733,97,830.00
05/19/2004,13:26,1008.75,1008.75,1006.75,1006.75,1332,7430,8762.00
05/19/2004,13:27,1006.75,1007.25,1003.50,1004.75,6155,13545,19700.00
05/19/2004,13:28,1004.75,1005.75,1004.25,1005.00,3014,3982,6996.00
05/19/2004,13:29,1005.25,1006.00,1004.75,1005.25,2937,3056,5993.00
05/19/2004,13:30,1005.25,1005.75,1005.00,1005.25,1002,1952,2954.00
05/19/2004,13:31,1005.25,1005.75,1004.75,1005.25,1589,1256,2845.00
05/19/2004,13:32,1005.25,1005.50,1003.50,1005.00,4205,5679,9884.00
05/19/2004,13:33,1004.75,1005.25,1004.50,1004.75,1117,1723,2840.00
05/19/2004,13:34,1004.75,1005.75,1004.75,1005.50,3138,1148,4286.00
05/19/2004,13:35,1005.50,1005.75,1005.00,1005.75,1303,792,2095.00
05/19/2004,13:36,1005.75,1005.75,1004.50,1004.50,1358,2459,3817.00
05/19/2004,13:37,1004.50,1005.25,1004.25,1005.25,2233,1130,3363.00
05/19/2004,13:38,1005.25,1005.75,1005.25,1005.50,1181,312,1493.00
05/19/2004,13:39,1005.50,1006.25,1005.25,1006.00,3028,1363,4391.00
05/19/2004,13:40,1006.25,1006.50,1005.50,1005.75,918,1853,2771.00
05/19/2004,13:41,1005.50,1006.25,1005.50,1005.50,1427,1564,2991.00
05/19/2004,13:42,1005.25,1005.75,1005.25,1005.75,1026,663,1689.00
05/19/2004,13:43,1005.75,1006.00,1005.50,1006.00,851,222,1073.00
05/19/2004,13:44,1006.00,1006.00,1005.50,1005.75,474,309,783.00
05/19/2004,13:45,1005.50,1005.75,1005.50,1005.75,671,325,996.00
05/19/2004,13:46,1005.75,1005.75,1004.75,1005.25,1503,2981,4484.00
05/19/2004,13:47,1005.25,1005.50,1004.75,1005.00,1094,1038,2132.00
05/19/2004,13:48,1005.00,1005.25,1005.00,1005.25,473,94,567.00
05/19/2004,13:49,1005.00,1005.00,1004.25,1004.50,1552,2637,4189.00
05/19/2004,13:50,1004.75,1004.75,1004.25,1004.50,68,551,619.00
05/19/2004,13:51,1004.50,1004.50,1003.50,1004.00,1100,3435,4535.00
05/19/2004,13:52,1004.00,1004.75,1003.75,1004.00,2356,2207,4563.00
05/19/2004,13:53,1004.00,1004.25,1003.25,1004.00,2550,3003,5553.00
05/19/2004,13:54,1004.25,1004.50,1004.00,1004.25,1582,223,1805.00
05/19/2004,13:55,1004.25,1004.75,1004.00,1004.75,2462,947,3409.00
05/19/2004,13:56,1004.75,1005.25,1004.50,1005.00,1486,670,2156.00
05/19/2004,13:57,1005.00,1005.25,1004.25,1004.25,128,834,962.00
05/19/2004,13:58,1004.50,1005.00,1004.25,1004.50,660,542,1202.00
05/19/2004,13:59,1004.25,1004.75,1004.00,1004.25,572,1705,2277.00
05/19/2004,14:00,1004.50,1004.50,1003.00,1003.50,1976,5695,7671.00
05/19/2004,14:01,1003.25,1003.50,1001.75,1001.75,1354,7345,8699.00
05/19/2004,14:02,1001.75,1002.75,1001.75,1002.00,2359,3667,6026.00
05/19/2004,14:03,1002.00,1002.00,1001.00,1001.75,2851,4006,6857.00
05/19/2004,14:04,1001.75,1002.25,1001.50,1002.00,1980,1511,3491.00
05/19/2004,14:05,1002.00,1002.50,1002.00,1002.50,2506,829,3335.00
05/19/2004,14:06,1002.25,1002.75,1002.00,1002.75,2235,794,3029.00
05/19/2004,14:07,1002.75,1003.00,1002.50,1002.75,2882,649,3531.00
05/19/2004,14:08,1003.00,1003.25,1002.75,1003.25,1703,1235,2938.00
05/19/2004,14:09,1003.00,1003.50,1002.75,1003.50,995,991,1986.00
05/19/2004,14:10,1003.25,1003.50,1003.00,1003.25,259,1705,1964.00
05/19/2004,14:11,1003.00,1003.25,1002.75,1002.75,194,725,919.00
05/19/2004,14:12,1002.75,1003.75,1002.50,1003.50,3025,1850,4875.00
05/19/2004,14:13,1003.50,1003.50,1002.75,1003.00,749,2538,3287.00
05/19/2004,14:14,1002.75,1002.75,1002.00,1002.25,1048,4097,5145.00
05/19/2004,14:15,1002.50,1002.75,1002.00,1002.25,433,1090,1523.00
05/19/2004,14:16,1002.00,1002.50,1002.00,1002.25,2464,1047,3511.00
05/19/2004,14:17,1002.25,1002.75,1002.00,1002.75,448,2482,2930.00
05/19/2004,14:18,1002.75,1003.25,1002.50,1003.25,1954,657,2611.00
05/19/2004,14:19,1003.25,1003.50,1002.75,1002.75,1123,881,2004.00
05/19/2004,14:20,1002.75,1003.00,1002.50,1002.75,515,1102,1617.00
05/19/2004,14:21,1002.75,1003.00,1001.75,1002.25,1108,3781,4889.00
05/19/2004,14:22,1002.50,1002.50,1001.75,1002.00,1009,552,1561.00
05/19/2004,14:23,1002.00,1002.50,1002.00,1002.25,532,361,893.00
05/19/2004,14:24,1002.25,1002.50,1001.50,1001.50,342,2726,3068.00
05/19/2004,14:25,1001.50,1001.75,1000.25,1000.25,1431,5593,7024.00
05/19/2004,14:26,1000.50,1000.75,999.75,1000.25,2470,3324,5794.00
05/19/2004,14:27,1000.25,1001.00,1000.00,1000.50,2128,1452,3580.00
05/19/2004,14:28,1000.50,1001.50,1000.50,1001.00,2076,1090,3166.00
05/19/2004,14:29,1001.25,1002.00,1001.25,1001.25,4249,1808,6057.00
05/19/2004,14:30,1001.25,1001.50,1000.00,1000.00,654,3403,4057.00
05/19/2004,14:31,1000.25,1000.25,998.50,998.75,3470,6946,10416.00
05/19/2004,14:32,998.75,999.50,998.50,999.25,3551,2436,5987.00
05/19/2004,14:33,999.25,1000.25,999.00,1000.00,2738,762,3500.00
05/19/2004,14:34,1000.00,1000.00,999.00,999.00,1117,1035,2152.00
05/19/2004,14:35,999.25,999.25,998.00,998.25,1719,6910,8629.00
05/19/2004,14:36,998.50,998.50,997.25,998.50,3623,5374,8997.00
05/19/2004,14:37,998.50,998.50,997.75,998.50,1012,1532,2544.00
05/19/2004,14:38,998.50,999.50,998.25,999.50,4470,510,4980.00
05/19/2004,14:39,999.50,999.75,999.25,999.25,993,1869,2862.00
05/19/2004,14:40,999.25,999.50,999.00,999.00,881,1532,2413.00
05/19/2004,14:41,999.25,999.50,999.00,999.25,1524,1100,2624.00
05/19/2004,14:42,999.25,1000.00,999.25,999.25,3803,1704,5507.00
05/19/2004,14:43,999.50,999.75,999.25,999.50,884,1411,2295.00
05/19/2004,14:44,999.50,1000.25,999.25,1000.00,3864,506,4370.00
05/19/2004,14:45,1000.00,1000.00,999.00,999.25,1406,4225,5631.00
05/19/2004,14:46,999.25,999.75,999.25,999.50,538,843,1381.00
05/19/2004,14:47,999.50,1000.00,999.00,999.00,1118,983,2101.00
05/19/2004,14:48,999.00,999.25,997.00,997.25,1944,7601,9545.00
05/19/2004,14:49,997.25,997.75,995.75,995.75,1693,7846,9539.00
05/19/2004,14:50,995.75,996.50,995.00,996.25,3852,3895,7747.00
05/19/2004,14:51,996.00,996.75,995.75,996.25,2162,1643,3805.00
05/19/2004,14:52,996.50,997.25,996.25,997.00,3325,1680,5005.00
05/19/2004,14:53,996.75,997.25,996.75,996.75,2049,885,2934.00
05/19/2004,14:54,996.75,997.00,996.50,996.75,313,2529,2842.00
05/19/2004,14:55,996.75,997.25,996.50,997.25,1554,1102,2656.00
05/19/2004,14:56,997.00,997.75,997.00,997.50,2776,1866,4642.00
05/19/2004,14:57,997.50,997.75,997.00,997.25,839,1930,2769.00
05/19/2004,14:58,997.25,997.50,996.75,997.25,907,844,1751.00
05/19/2004,14:59,997.25,997.25,996.50,996.50,1155,1901,3056.00
05/19/2004,15:00,996.50,996.75,995.75,995.75,2560,4850,7410.00
05/19/2004,15:01,996.00,996.75,995.75,996.00,3866,4461,8327.00
05/19/2004,15:02,996.00,996.00,994.75,994.75,2331,3084,5415.00
05/19/2004,15:03,995.00,995.75,994.25,994.75,1530,3536,5066.00
05/19/2004,15:04,994.75,995.50,994.50,995.50,3385,956,4341.00
05/19/2004,15:05,995.50,995.50,995.00,995.50,1038,608,1646.00
05/19/2004,15:06,995.50,995.75,995.00,995.00,1572,878,2450.00
05/19/2004,15:07,995.00,995.25,994.50,994.50,462,1584,2046.00
05/19/2004,15:08,994.50,995.00,994.00,995.00,3174,1855,5029.00
05/19/2004,15:09,995.00,995.50,995.00,995.50,1613,1312,2925.00
05/19/2004,15:10,995.25,995.50,994.50,994.75,535,1328,1863.00
05/19/2004,15:11,994.50,995.00,994.25,994.50,970,2534,3504.00
05/19/2004,15:12,994.25,994.75,994.00,994.75,1870,1741,3611.00
05/19/2004,15:13,994.50,995.00,994.50,994.75,2457,553,3010.00
05/19/2004,15:14,994.75,994.75,994.25,994.25,1530,1288,2818.00
05/19/2004,15:15,994.25,995.00,993.50,994.25,3644,3491,7135.00
05/19/2004,15:16,994.50,994.50,994.25,994.25,20,126,146.00
05/19/2004,15:31,994.75,994.75,994.00,994.00,47,305,352.00
05/19/2004,15:32,994.00,994.25,993.75,993.75,120,213,333.00
05/19/2004,15:33,994.00,994.00,993.50,994.00,205,108,313.00
05/19/2004,15:34,993.75,994.00,993.50,993.75,71,53,124.00
05/19/2004,15:35,993.75,993.75,993.50,993.75,7,23,30.00
05/19/2004,15:36,993.50,993.50,993.00,993.50,46,249,295.00
05/19/2004,15:37,993.50,993.50,993.25,993.50,84,1,85.00
05/19/2004,15:38,993.50,993.50,993.25,993.50,20,115,135.00
05/19/2004,15:39,993.50,993.50,993.25,993.25,63,45,108.00
05/19/2004,15:40,993.25,993.50,993.25,993.25,16,68,84.00
05/19/2004,15:41,993.25,993.25,993.25,993.25,0,75,75.00
05/19/2004,15:42,993.25,993.50,993.00,993.50,49,16,65.00
05/19/2004,15:43,993.25,993.50,993.25,993.50,11,11,22.00
05/19/2004,15:44,993.25,993.50,993.25,993.50,6,31,37.00
05/19/2004,15:45,993.50,993.50,993.25,993.50,20,1,21.00
05/19/2004,15:46,993.50,993.50,993.25,993.25,2,5,7.00
05/19/2004,15:47,993.25,993.50,993.25,993.25,7,69,76.00
05/19/2004,15:48,993.25,993.25,993.00,993.25,26,19,45.00
05/19/2004,15:49,993.25,993.25,992.75,992.75,7,95,102.00
05/19/2004,15:50,992.75,993.00,992.75,993.00,10,367,377.00
05/19/2004,15:51,992.75,992.75,992.50,992.75,32,16,48.00
05/19/2004,15:52,992.50,992.75,992.25,992.25,1,152,153.00
05/19/2004,15:53,992.25,992.50,992.25,992.25,2,94,96.00
05/19/2004,15:54,992.00,992.50,992.00,992.25,78,52,130.00
05/19/2004,15:55,992.25,992.50,992.00,992.50,32,1,33.00
05/19/2004,15:56,992.25,992.25,992.00,992.25,35,26,61.00
05/19/2004,15:57,992.25,992.25,992.25,992.25,50,0,50.00
05/19/2004,15:58,992.25,992.25,992.00,992.00,117,14,131.00
05/19/2004,15:59,992.00,992.25,992.00,992.00,3,12,15.00
05/19/2004,16:00,992.25,992.50,992.00,992.50,151,34,185.00
05/19/2004,17:01,992.50,992.50,992.50,992.50,0,15,15.00
05/19/2004,17:02,992.50,992.75,992.50,992.50,1,10,11.00
05/19/2004,17:03,992.75,992.75,992.75,992.75,20,0,20.00
05/19/2004,17:04,992.75,992.75,992.75,992.75,1,0,1.00
05/19/2004,17:06,992.50,992.50,992.50,992.50,0,11,11.00
05/19/2004,17:07,992.75,992.75,992.75,992.75,103,0,103.00
05/19/2004,17:08,993.00,993.00,992.75,993.00,115,20,135.00
05/19/2004,17:09,993.00,993.00,993.00,993.00,7,0,7.00
05/19/2004,17:10,993.25,993.25,993.25,993.25,15,0,15.00
05/19/2004,17:11,993.00,993.00,993.00,993.00,0,15,15.00
05/19/2004,17:12,993.00,993.00,992.75,992.75,0,7,7.00
05/19/2004,17:13,993.00,993.00,993.00,993.00,1,0,1.00
05/19/2004,17:15,993.00,993.00,993.00,993.00,2,0,2.00
05/19/2004,17:16,993.00,993.00,993.00,993.00,4,0,4.00
05/19/2004,17:17,993.00,993.00,992.75,992.75,1,5,6.00
05/19/2004,17:18,993.00,993.00,993.00,993.00,37,0,37.00
05/19/2004,17:23,993.00,993.00,993.00,993.00,5,0,5.00
05/19/2004,17:25,993.00,993.00,993.00,993.00,1,0,1.00
05/19/2004,17:26,993.00,993.25,993.00,993.25,5,0,5.00
05/19/2004,17:27,993.25,993.25,993.25,993.25,10,0,10.00
05/19/2004,17:29,993.25,993.25,993.25,993.25,33,0,33.00
05/19/2004,17:31,993.00,993.25,993.00,993.25,4,16,20.00
05/19/2004,17:32,993.00,993.00,993.00,993.00,0,4,4.00
05/19/2004,17:33,993.00,993.00,993.00,993.00,0,24,24.00
05/19/2004,17:34,993.00,993.00,993.00,993.00,0,8,8.00
05/19/2004,17:35,993.00,993.00,993.00,993.00,0,8,8.00
05/19/2004,17:36,993.25,993.25,993.25,993.25,3,0,3.00
05/19/2004,17:37,993.25,993.25,993.25,993.25,1,0,1.00
05/19/2004,17:38,993.25,993.25,993.25,993.25,4,0,4.00
05/19/2004,17:39,993.00,993.00,993.00,993.00,0,4,4.00
05/19/2004,17:40,993.25,993.25,993.00,993.00,3,1,4.00
05/19/2004,17:41,993.00,993.25,993.00,993.25,1,3,4.00
05/19/2004,17:42,993.25,993.25,993.25,993.25,5,0,5.00
05/19/2004,17:43,993.25,993.25,993.25,993.25,1,0,1.00
05/19/2004,17:44,993.00,993.25,993.00,993.25,35,5,40.00
05/19/2004,17:46,993.25,993.50,993.25,993.50,5,0,5.00
05/19/2004,17:47,993.50,993.50,993.50,993.50,11,0,11.00
05/19/2004,17:48,993.50,993.50,993.50,993.50,1,0,1.00
05/19/2004,17:49,993.25,993.25,993.25,993.25,0,5,5.00
05/19/2004,17:50,993.25,993.50,993.25,993.50,1,10,11.00
05/19/2004,17:51,993.25,993.25,993.25,993.25,0,1,1.00
05/19/2004,17:53,993.25,993.25,993.25,993.25,0,1,1.00
05/19/2004,17:54,993.25,993.25,993.25,993.25,0,1,1.00
05/19/2004,17:59,993.50,993.50,993.50,993.50,38,0,38.00
05/19/2004,18:00,993.50,993.50,993.50,993.50,19,0,19.00
05/19/2004,18:01,993.25,993.75,993.25,993.75,6,1,7.00
05/19/2004,18:02,993.50,993.50,993.50,993.50,0,4,4.00
05/19/2004,18:03,993.50,993.50,993.50,993.50,0,7,7.00
05/19/2004,18:04,993.50,993.75,993.50,993.50,3,4,7.00
05/19/2004,18:06,993.50,993.50,993.50,993.50,0,1,1.00
05/19/2004,18:07,993.25,993.25,993.25,993.25,0,5,5.00
05/19/2004,18:09,993.25,993.25,993.25,993.25,0,12,12.00
05/19/2004,18:11,993.50,993.50,993.50,993.50,2,0,2.00
05/19/2004,18:12,993.25,993.25,993.25,993.25,0,1,1.00
05/19/2004,18:13,993.50,993.50,993.50,993.50,8,0,8.00
05/19/2004,18:14,993.50,993.50,993.25,993.25,3,1,4.00
05/19/2004,18:16,993.25,993.25,993.25,993.25,0,1,1.00
05/19/2004,18:18,993.25,993.25,993.25,993.25,0,10,10.00
05/19/2004,18:19,993.50,993.50,993.50,993.50,2,0,2.00
05/19/2004,18:20,993.50,993.50,993.50,993.50,2,0,2.00
05/19/2004,18:21,993.50,993.50,993.50,993.50,1,0,1.00
05/19/2004,18:22,993.50,993.50,993.50,993.50,5,0,5.00
05/19/2004,18:23,993.75,993.75,993.75,993.75,12,0,12.00
05/19/2004,18:26,993.75,993.75,993.75,993.75,1,0,1.00
05/19/2004,18:28,993.75,993.75,993.75,993.75,1,0,1.00
05/19/2004,18:29,993.75,993.75,993.75,993.75,2,0,2.00
05/19/2004,18:30,993.75,993.75,993.75,993.75,4,0,4.00
05/19/2004,18:31,993.50,993.50,993.25,993.50,6,21,27.00
05/19/2004,18:33,993.25,993.25,993.00,993.25,24,35,59.00
05/19/2004,18:35,993.25,993.25,993.00,993.25,34,5,39.00
05/19/2004,18:36,993.00,993.00,993.00,993.00,0,1,1.00
05/19/2004,18:37,993.00,993.00,993.00,993.00,0,5,5.00
05/19/2004,18:38,993.00,993.00,992.75,993.00,32,20,52.00
05/19/2004,18:39,993.25,993.25,993.25,993.25,1,0,1.00
05/19/2004,18:42,993.00,993.00,993.00,993.00,0,55,55.00
05/19/2004,18:43,993.25,993.50,993.25,993.25,46,5,51.00
05/19/2004,18:44,993.25,993.50,993.25,993.50,1,11,12.00
05/19/2004,18:45,993.25,993.50,993.25,993.50,30,10,40.00
05/19/2004,18:46,993.50,993.50,993.50,993.50,3,0,3.00
05/19/2004,18:48,993.50,993.50,993.50,993.50,20,0,20.00
05/19/2004,18:49,993.50,993.50,993.50,993.50,13,0,13.00
05/19/2004,18:50,993.50,993.50,993.50,993.50,5,0,5.00
05/19/2004,18:51,993.25,993.25,993.25,993.25,0,61,61.00
05/19/2004,18:52,993.25,993.25,993.25,993.25,0,5,5.00
05/19/2004,18:53,993.00,993.00,993.00,993.00,0,1,1.00
05/19/2004,18:56,993.00,993.00,993.00,993.00,0,1,1.00
05/19/2004,18:57,993.25,993.25,993.00,993.00,1,2,3.00
05/19/2004,18:58,993.00,993.25,993.00,993.25,2,1,3.00
05/19/2004,18:59,993.25,993.25,993.25,993.25,6,0,6.00
05/19/2004,19:00,993.25,993.25,993.25,993.25,22,0,22.00
05/19/2004,19:01,993.50,993.50,993.50,993.50,8,0,8.00
05/19/2004,19:02,993.50,993.50,993.50,993.50,4,0,4.00
05/19/2004,19:03,993.50,993.50,993.50,993.50,6,0,6.00
05/19/2004,19:04,993.50,993.50,993.50,993.50,1,0,1.00
05/19/2004,19:05,993.25,993.25,993.25,993.25,0,58,58.00
05/19/2004,19:06,993.25,993.50,993.25,993.25,1,23,24.00
05/19/2004,19:07,993.50,993.50,993.50,993.50,2,0,2.00
05/19/2004,19:09,993.25,993.25,993.25,993.25,0,1,1.00
05/19/2004,19:10,993.25,993.50,993.25,993.50,1,2,3.00
05/19/2004,19:12,993.25,993.25,993.25,993.25,0,5,5.00
05/19/2004,19:13,993.50,993.50,993.50,993.50,2,0,2.00
05/19/2004,19:14,993.25,993.25,993.25,993.25,0,8,8.00
05/19/2004,19:15,993.50,993.75,993.25,993.50,60,27,87.00
05/19/2004,19:16,993.50,993.50,993.50,993.50,0,36,36.00
05/19/2004,19:17,993.50,993.75,993.50,993.50,1,111,112.00
05/19/2004,19:18,993.50,993.50,993.50,993.50,0,60,60.00
05/19/2004,19:20,993.75,993.75,993.75,993.75,16,0,16.00
05/19/2004,19:22,993.50,993.50,993.50,993.50,0,20,20.00
05/19/2004,19:23,993.75,993.75,993.50,993.75,25,1,26.00
05/19/2004,19:24,994.00,994.00,993.75,993.75,2,12,14.00
05/19/2004,19:25,993.50,994.00,993.50,994.00,24,1,25.00
05/19/2004,19:26,993.75,993.75,993.50,993.75,31,4,35.00
05/19/2004,19:27,993.75,993.75,993.75,993.75,14,0,14.00
05/19/2004,19:28,993.75,994.00,993.75,994.00,16,0,16.00
05/19/2004,19:31,993.75,993.75,993.75,993.75,0,2,2.00
05/19/2004,19:32,993.75,994.00,993.75,994.00,11,1,12.00
05/19/2004,19:33,994.00,994.00,993.75,994.00,21,1,22.00
05/19/2004,19:34,994.00,994.00,993.75,993.75,11,1,12.00
05/19/2004,19:35,993.75,994.00,993.75,994.00,1,1,2.00
05/19/2004,19:36,994.00,994.00,994.00,994.00,24,0,24.00
05/19/2004,19:37,994.25,994.25,994.00,994.00,1,2,3.00
05/19/2004,19:38,994.25,994.25,994.25,994.25,1,0,1.00
05/19/2004,19:39,994.25,994.25,994.25,994.25,40,0,40.00
05/19/2004,19:40,994.25,994.25,994.25,994.25,41,0,41.00
05/19/2004,19:42,994.25,994.50,994.25,994.25,69,6,75.00
05/19/2004,19:43,994.25,994.25,994.25,994.25,0,1,1.00
05/19/2004,19:44,994.25,994.25,994.25,994.25,0,21,21.00
05/19/2004,19:45,994.00,994.00,994.00,994.00,0,24,24.00
05/19/2004,19:46,994.00,994.00,994.00,994.00,0,15,15.00
05/19/2004,19:47,994.00,994.00,994.00,994.00,0,51,51.00
05/19/2004,19:48,994.00,994.00,994.00,994.00,0,1,1.00
05/19/2004,19:49,994.00,994.25,994.00,994.25,20,1,21.00
05/19/2004,19:50,994.50,994.50,994.25,994.25,1,3,4.00
05/19/2004,19:51,994.25,994.25,994.25,994.25,0,12,12.00
05/19/2004,19:52,994.25,994.25,994.25,994.25,0,46,46.00
05/19/2004,19:53,994.25,994.25,994.25,994.25,0,3,3.00
05/19/2004,19:54,994.00,994.00,994.00,994.00,0,21,21.00
05/19/2004,19:55,994.00,994.00,993.75,993.75,0,15,15.00
05/19/2004,19:56,994.25,994.25,994.00,994.00,1,1,2.00
05/19/2004,19:57,994.00,994.00,994.00,994.00,0,2,2.00
05/19/2004,19:58,994.00,994.00,994.00,994.00,0,1,1.00
05/19/2004,19:59,994.00,994.00,994.00,994.00,0,2,2.00
05/19/2004,20:00,994.00,994.25,994.00,994.25,3,3,6.00
05/19/2004,20:01,994.25,994.25,994.25,994.25,12,0,12.00
05/19/2004,20:03,994.25,994.25,994.25,994.25,2,0,2.00
05/19/2004,20:04,994.50,994.50,994.50,994.50,10,0,10.00
05/19/2004,20:05,994.50,994.50,994.50,994.50,1,0,1.00
05/19/2004,20:06,994.50,994.50,994.50,994.50,1,0,1.00
05/19/2004,20:07,994.25,994.50,994.25,994.25,5,59,64.00
05/19/2004,20:08,994.00,994.00,993.75,994.00,48,12,60.00
05/19/2004,20:09,994.25,994.25,994.25,994.25,26,0,26.00
05/19/2004,20:10,994.25,994.25,994.25,994.25,1,0,1.00
05/19/2004,20:12,994.00,994.00,993.75,993.75,0,128,128.00
05/19/2004,20:13,994.00,994.00,994.00,994.00,1,0,1.00
05/19/2004,20:14,994.00,994.00,994.00,994.00,53,0,53.00
05/19/2004,20:17,994.00,994.25,994.00,994.25,9,0,9.00
05/19/2004,20:18,994.25,994.25,994.00,994.00,2,1,3.00
05/19/2004,20:19,994.00,994.00,994.00,994.00,0,45,45.00
05/19/2004,20:20,994.00,994.00,993.75,993.75,0,58,58.00
05/19/2004,20:21,993.75,994.00,993.75,994.00,5,16,21.00
05/19/2004,20:22,994.00,994.00,993.75,994.00,103,5,108.00
05/19/2004,20:23,993.75,994.00,993.75,994.00,3,1,4.00
05/19/2004,20:24,994.00,994.00,994.00,994.00,5,0,5.00
05/19/2004,20:25,994.00,994.00,994.00,994.00,12,0,12.00
05/19/2004,20:28,994.25,994.25,994.25,994.25,25,0,25.00
05/19/2004,20:30,994.00,994.25,994.00,994.25,10,1,11.00
05/19/2004,20:31,994.25,994.50,994.25,994.25,5,2,7.00
05/19/2004,20:32,994.00,994.50,994.00,994.50,6,5,11.00
05/19/2004,20:33,994.50,994.50,994.50,994.50,1,0,1.00
05/19/2004,20:34,994.25,994.25,994.25,994.25,0,3,3.00
05/19/2004,20:35,994.25,994.25,994.00,994.00,0,7,7.00
05/19/2004,20:36,994.25,994.25,994.25,994.25,5,0,5.00
05/19/2004,20:37,994.25,994.25,994.25,994.25,5,0,5.00
05/19/2004,20:38,994.25,994.25,994.25,994.25,1,0,1.00
05/19/2004,20:39,994.25,994.50,994.25,994.50,9,0,9.00
05/19/2004,20:40,994.25,994.25,994.25,994.25,0,17,17.00
05/19/2004,20:41,994.25,994.50,994.25,994.50,59,2,61.00
05/19/2004,20:42,994.50,994.50,994.50,994.50,1,0,1.00
05/19/2004,20:43,994.50,994.50,994.50,994.50,3,0,3.00
05/19/2004,20:46,994.25,994.25,994.25,994.25,0,1,1.00
05/19/2004,20:47,994.50,994.50,994.50,994.50,10,0,10.00
05/19/2004,20:48,994.75,994.75,994.50,994.50,24,2,26.00
05/19/2004,20:49,994.50,994.50,994.50,994.50,0,60,60.00
05/19/2004,20:50,994.75,994.75,994.75,994.75,2,0,2.00
05/19/2004,20:52,994.75,994.75,994.75,994.75,2,0,2.00
05/19/2004,20:53,994.50,994.50,994.50,994.50,0,5,5.00
05/19/2004,20:55,994.50,994.50,994.50,994.50,0,11,11.00
05/19/2004,20:56,994.75,995.00,994.75,994.75,96,1,97.00
05/19/2004,20:57,994.75,994.75,994.50,994.50,0,6,6.00
05/19/2004,20:58,994.75,994.75,994.75,994.75,1,0,1.00
05/19/2004,20:59,994.50,994.50,994.50,994.50,0,25,25.00
05/19/2004,21:00,994.50,995.00,994.50,995.00,23,38,61.00
05/19/2004,21:01,995.00,995.00,994.75,994.75,21,4,25.00
05/19/2004,21:02,995.00,995.25,994.75,995.25,69,9,78.00
05/19/2004,21:03,995.25,995.25,995.00,995.00,12,3,15.00
05/19/2004,21:04,995.00,995.00,995.00,995.00,0,1,1.00
05/19/2004,21:05,995.00,995.25,995.00,995.25,1,3,4.00
05/19/2004,21:06,995.00,995.00,995.00,995.00,0,43,43.00
05/19/2004,21:07,994.75,995.00,994.75,995.00,8,3,11.00
05/19/2004,21:08,995.00,995.00,994.75,995.00,14,5,19.00
05/19/2004,21:09,995.25,995.25,995.25,995.25,93,0,93.00
05/19/2004,21:11,995.25,995.50,995.25,995.50,15,0,15.00
05/19/2004,21:12,995.25,995.25,995.25,995.25,0,1,1.00
05/19/2004,21:13,995.50,995.75,995.50,995.75,85,0,85.00
05/19/2004,21:14,995.50,995.50,995.50,995.50,0,3,3.00
05/19/2004,21:15,995.75,995.75,995.50,995.50,2,24,26.00
05/19/2004,21:16,995.75,995.75,995.75,995.75,31,0,31.00
05/19/2004,21:17,995.75,995.75,995.75,995.75,115,0,115.00
05/19/2004,21:18,995.75,995.75,995.75,995.75,1,0,1.00
05/19/2004,21:19,995.75,995.75,995.75,995.75,18,0,18.00
05/19/2004,21:20,995.75,995.75,995.75,995.75,2,0,2.00
05/19/2004,21:21,995.75,995.75,995.75,995.75,14,0,14.00
05/19/2004,21:22,996.00,996.00,995.75,996.00,6,1,7.00
05/19/2004,21:23,996.00,996.25,996.00,996.25,45,1,46.00
05/19/2004,21:24,996.25,996.25,996.25,996.25,94,0,94.00
05/19/2004,21:25,996.25,996.25,996.25,996.25,33,0,33.00
05/19/2004,21:26,996.25,996.75,996.25,996.75,56,0,56.00
05/19/2004,21:27,996.25,996.50,996.25,996.50,1,1,2.00
05/19/2004,21:28,996.50,996.50,996.50,996.50,2,0,2.00
05/19/2004,21:29,996.50,996.50,996.50,996.50,4,0,4.00
05/19/2004,21:30,996.25,996.25,996.25,996.25,0,9,9.00
05/19/2004,21:32,996.50,996.50,996.25,996.25,8,37,45.00
05/19/2004,21:33,996.25,996.25,996.25,996.25,0,29,29.00
05/19/2004,21:34,996.25,996.25,996.25,996.25,0,6,6.00
05/19/2004,21:35,996.25,996.25,996.25,996.25,0,1,1.00
05/19/2004,21:36,996.25,996.25,996.25,996.25,0,21,21.00
05/19/2004,21:37,996.25,996.25,996.25,996.25,0,1,1.00
05/19/2004,21:38,996.50,996.50,996.25,996.25,1,1,2.00
05/19/2004,21:39,996.25,996.25,996.25,996.25,0,3,3.00
05/19/2004,21:40,996.25,996.25,996.25,996.25,0,2,2.00
05/19/2004,21:41,996.25,996.50,996.25,996.25,1,4,5.00
05/19/2004,21:42,996.25,996.25,996.00,996.00,0,4,4.00
05/19/2004,21:43,996.25,996.25,996.25,996.25,9,0,9.00
05/19/2004,21:44,996.25,996.25,996.00,996.00,2,2,4.00
05/19/2004,21:45,996.00,996.00,996.00,996.00,0,7,7.00
05/19/2004,21:47,996.25,996.25,996.25,996.25,2,0,2.00
05/19/2004,21:49,996.25,996.50,996.25,996.50,29,0,29.00
05/19/2004,21:50,996.25,996.25,996.25,996.25,0,23,23.00
05/19/2004,21:51,996.25,996.25,996.25,996.25,0,5,5.00
05/19/2004,21:53,996.25,996.25,996.25,996.25,0,2,2.00
05/19/2004,21:54,996.00,996.00,996.00,996.00,0,2,2.00
05/19/2004,21:55,996.00,996.25,996.00,996.25,10,2,12.00
05/19/2004,21:57,996.25,996.25,996.00,996.00,31,19,50.00
05/19/2004,21:58,996.25,996.25,996.25,996.25,6,0,6.00
05/19/2004,21:59,996.50,996.50,996.25,996.25,5,1,6.00
05/19/2004,22:00,996.50,996.50,996.25,996.50,2,5,7.00
05/19/2004,22:01,996.25,996.50,996.25,996.25,4,27,31.00
05/19/2004,22:04,996.00,996.00,996.00,996.00,0,2,2.00
05/19/2004,22:05,996.25,996.25,996.25,996.25,7,0,7.00
05/19/2004,22:06,996.25,996.25,996.25,996.25,1,0,1.00
05/19/2004,22:07,996.00,996.00,996.00,996.00,0,10,10.00
05/19/2004,22:08,996.00,996.00,996.00,996.00,0,6,6.00
05/19/2004,22:09,996.00,996.00,996.00,996.00,0,10,10.00
05/19/2004,22:10,996.00,996.00,996.00,996.00,0,1,1.00
05/19/2004,22:12,996.00,996.00,996.00,996.00,0,23,23.00
05/19/2004,22:13,996.00,996.00,996.00,996.00,0,3,3.00
05/19/2004,22:14,996.00,996.00,995.75,995.75,0,3,3.00
05/19/2004,22:15,995.75,995.75,995.75,995.75,0,56,56.00
05/19/2004,22:16,995.75,995.75,995.75,995.75,0,32,32.00
05/19/2004,22:17,996.00,996.00,995.75,995.75,2,1,3.00
05/19/2004,22:18,995.75,995.75,995.75,995.75,0,5,5.00
05/19/2004,22:19,995.75,995.75,995.50,995.50,0,7,7.00
05/19/2004,22:20,995.75,995.75,995.75,995.75,17,0,17.00
05/19/2004,22:22,995.50,995.75,995.50,995.75,1,1,2.00
05/19/2004,22:23,995.50,995.75,995.50,995.75,2,4,6.00
05/19/2004,22:25,995.75,995.75,995.75,995.75,9,0,9.00
05/19/2004,22:26,995.75,995.75,995.75,995.75,1,0,1.00
05/19/2004,22:27,995.75,995.75,995.75,995.75,4,0,4.00
05/19/2004,22:28,995.75,995.75,995.75,995.75,2,0,2.00
05/19/2004,22:30,995.50,995.50,995.50,995.50,0,30,30.00
05/19/2004,22:31,995.50,995.50,995.50,995.50,0,6,6.00
05/19/2004,22:32,995.50,995.50,995.50,995.50,0,15,15.00
05/19/2004,22:33,995.50,995.50,995.50,995.50,0,1,1.00
05/19/2004,22:34,995.50,995.50,995.50,995.50,0,5,5.00
05/19/2004,22:35,995.50,995.50,995.50,995.50,0,1,1.00
05/19/2004,22:36,995.25,995.25,995.25,995.25,0,7,7.00
05/19/2004,22:37,995.50,995.50,995.50,995.50,2,0,2.00
05/19/2004,22:39,995.25,995.25,995.00,995.00,0,68,68.00
05/19/2004,22:40,995.00,995.00,995.00,995.00,0,2,2.00
05/19/2004,22:41,995.00,995.00,995.00,995.00,0,2,2.00
05/19/2004,22:42,995.00,995.00,995.00,995.00,0,3,3.00
05/19/2004,22:43,995.00,995.00,995.00,995.00,0,3,3.00
05/19/2004,22:44,995.00,995.00,995.00,995.00,0,1,1.00
05/19/2004,22:45,995.25,995.25,995.25,995.25,13,0,13.00
05/19/2004,22:47,995.25,995.25,995.25,995.25,2,0,2.00
05/19/2004,22:49,995.25,995.25,995.25,995.25,3,0,3.00
05/19/2004,22:51,995.25,995.25,995.25,995.25,1,0,1.00
05/19/2004,22:52,995.00,995.00,994.75,995.00,1,15,16.00
05/19/2004,22:53,994.75,995.00,994.75,994.75,7,64,71.00
05/19/2004,22:54,994.75,994.75,994.75,994.75,0,3,3.00
05/19/2004,22:55,994.75,995.00,994.75,994.75,1,15,16.00
05/19/2004,22:56,995.00,995.00,995.00,995.00,7,0,7.00
05/19/2004,22:57,994.75,994.75,994.50,994.50,0,26,26.00
05/19/2004,23:00,994.75,994.75,994.75,994.75,1,0,1.00
05/19/2004,23:01,994.75,994.75,994.75,994.75,8,0,8.00
05/19/2004,23:02,994.75,994.75,994.75,994.75,2,0,2.00
05/19/2004,23:03,994.50,994.50,994.50,994.50,0,1,1.00
05/19/2004,23:05,994.50,994.75,994.50,994.75,8,1,9.00
05/19/2004,23:08,994.75,994.75,994.75,994.75,3,0,3.00
05/19/2004,23:09,994.75,994.75,994.50,994.50,2,5,7.00
05/19/2004,23:10,995.00,995.00,994.50,994.75,8,13,21.00
05/19/2004,23:11,995.00,995.00,995.00,995.00,5,0,5.00
05/19/2004,23:12,995.00,995.00,995.00,995.00,5,0,5.00
05/19/2004,23:13,995.00,995.00,994.75,994.75,1,7,8.00
05/19/2004,23:14,994.50,994.50,994.50,994.50,0,1,1.00
05/19/2004,23:15,994.50,994.75,994.50,994.50,2,22,24.00
05/19/2004,23:16,994.50,994.50,994.50,994.50,0,3,3.00
05/19/2004,23:21,994.25,994.25,994.25,994.25,0,106,106.00
05/19/2004,23:22,994.50,994.75,994.50,994.75,25,0,25.00
05/19/2004,23:24,994.50,994.50,994.50,994.50,0,1,1.00
05/19/2004,23:25,994.75,994.75,994.50,994.50,18,2,20.00
05/19/2004,23:27,994.25,994.25,994.25,994.25,0,4,4.00
05/19/2004,23:28,994.25,994.25,994.00,994.00,0,14,14.00
05/19/2004,23:29,994.00,994.00,994.00,994.00,0,18,18.00
05/19/2004,23:30,993.75,993.75,993.75,993.75,0,3,3.00
05/19/2004,23:31,993.75,993.75,993.75,993.75,0,3,3.00
05/19/2004,23:32,994.00,994.00,993.75,993.75,14,25,39.00
05/19/2004,23:33,993.75,993.75,993.75,993.75,0,5,5.00
05/19/2004,23:34,993.75,994.00,993.75,994.00,3,15,18.00
05/19/2004,23:35,993.75,994.00,993.75,993.75,2,53,55.00
05/19/2004,23:36,993.75,993.75,993.50,993.50,0,42,42.00
05/19/2004,23:38,993.75,993.75,993.00,993.00,1,53,54.00
05/19/2004,23:39,993.25,993.25,993.00,993.00,22,52,74.00
05/19/2004,23:40,992.75,992.75,992.75,992.75,0,18,18.00
05/19/2004,23:41,992.75,992.75,992.50,992.50,0,8,8.00
05/19/2004,23:42,992.75,992.75,992.75,992.75,2,0,2.00
05/19/2004,23:43,993.00,993.00,992.75,992.75,2,19,21.00
05/19/2004,23:44,993.00,993.25,992.75,993.00,6,20,26.00
05/19/2004,23:45,993.25,993.25,993.25,993.25,4,0,4.00
05/19/2004,23:46,993.25,993.50,993.25,993.50,19,0,19.00
05/19/2004,23:47,993.75,993.75,993.75,993.75,1,0,1.00
05/19/2004,23:48,993.50,993.50,993.25,993.25,0,11,11.00
05/19/2004,23:49,993.50,993.75,993.25,993.25,6,12,18.00
05/19/2004,23:50,993.25,993.25,993.25,993.25,0,4,4.00
05/19/2004,23:51,993.25,993.25,993.00,993.00,0,7,7.00
05/19/2004,23:52,993.00,993.00,992.75,992.75,1,5,6.00
05/19/2004,23:53,992.75,992.75,992.50,992.75,2,77,79.00
05/19/2004,23:54,992.75,993.00,992.50,993.00,72,2,74.00
05/19/2004,23:56,993.00,993.00,993.00,993.00,8,0,8.00
05/19/2004,23:57,993.25,993.25,993.25,993.25,4,0,4.00
05/19/2004,23:58,993.00,993.00,993.00,993.00,0,4,4.00
05/19/2004,23:59,993.00,993.00,993.00,993.00,0,2,2.00
05/20/2004,00:00,993.00,993.25,993.00,993.00,4,20,24.00
05/20/2004,00:01,992.75,993.50,992.75,993.50,47,20,67.00
05/20/2004,00:02,993.25,993.25,992.50,992.50,4,42,46.00
05/20/2004,00:03,992.50,992.50,992.50,992.50,0,28,28.00
05/20/2004,00:04,992.50,992.50,992.25,992.25,0,3,3.00
05/20/2004,00:06,992.25,992.25,992.25,992.25,0,23,23.00
05/20/2004,00:07,992.25,992.50,992.25,992.50,5,6,11.00
05/20/2004,00:12,992.75,992.75,992.75,992.75,2,0,2.00
05/20/2004,00:14,992.75,992.75,992.75,992.75,1,0,1.00
05/20/2004,00:15,992.50,992.50,992.50,992.50,0,1,1.00
05/20/2004,00:16,992.75,992.75,992.75,992.75,7,0,7.00
05/20/2004,00:17,992.75,992.75,992.50,992.50,10,1,11.00
05/20/2004,00:18,992.50,992.50,992.50,992.50,0,7,7.00
05/20/2004,00:19,992.50,992.50,992.50,992.50,0,1,1.00
05/20/2004,00:20,992.50,992.50,992.50,992.50,0,1,1.00
05/20/2004,00:21,992.50,992.50,992.50,992.50,0,16,16.00
05/20/2004,00:22,992.50,992.50,992.50,992.50,0,6,6.00
05/20/2004,00:23,992.75,993.00,992.50,993.00,14,1,15.00
05/20/2004,00:24,993.00,993.25,993.00,993.25,17,0,17.00
05/20/2004,00:25,993.25,993.25,993.25,993.25,7,0,7.00
05/20/2004,00:26,993.50,994.75,993.50,994.50,59,1,60.00
05/20/2004,00:27,994.50,994.50,994.25,994.25,0,29,29.00
05/20/2004,00:28,994.50,994.50,994.25,994.25,3,2,5.00
05/20/2004,00:29,994.25,994.25,994.00,994.00,0,54,54.00
05/20/2004,00:30,994.00,994.00,994.00,994.00,0,21,21.00
05/20/2004,00:31,994.00,994.50,994.00,994.50,28,6,34.00
05/20/2004,00:33,994.50,994.50,994.50,994.50,3,0,3.00
05/20/2004,00:36,994.50,994.50,994.50,994.50,1,0,1.00
05/20/2004,00:37,994.50,994.50,994.50,994.50,1,0,1.00
05/20/2004,00:38,994.50,994.50,994.25,994.25,1,30,31.00
05/20/2004,00:39,994.25,994.25,994.25,994.25,0,33,33.00
05/20/2004,00:40,994.25,994.25,993.75,994.25,10,29,39.00
05/20/2004,00:42,994.00,994.00,994.00,994.00,0,5,5.00
05/20/2004,00:43,994.00,994.00,993.75,993.75,0,4,4.00
05/20/2004,00:44,994.00,994.00,994.00,994.00,2,0,2.00
05/20/2004,00:47,994.25,994.50,994.25,994.50,33,0,33.00
05/20/2004,00:48,994.75,994.75,994.50,994.50,5,1,6.00
05/20/2004,00:49,994.50,994.50,994.50,994.50,0,11,11.00
05/20/2004,00:51,994.25,994.50,994.25,994.50,21,3,24.00
05/20/2004,00:52,994.50,994.75,994.50,994.75,3,0,3.00
05/20/2004,00:53,994.75,994.75,994.50,994.50,1,1,2.00
05/20/2004,00:54,994.50,994.50,994.50,994.50,0,5,5.00
05/20/2004,00:55,994.50,994.50,994.50,994.50,0,10,10.00
05/20/2004,00:56,994.25,994.25,994.00,994.00,2,22,24.00
05/20/2004,00:57,994.25,994.25,994.00,994.00,1,6,7.00
05/20/2004,00:58,994.25,994.25,994.25,994.25,9,0,9.00
05/20/2004,01:01,994.50,994.50,994.25,994.50,7,1,8.00
05/20/2004,01:02,994.50,994.50,994.50,994.50,1,0,1.00
05/20/2004,01:03,994.50,994.50,994.50,994.50,8,0,8.00
05/20/2004,01:04,994.25,994.25,994.25,994.25,0,2,2.00
05/20/2004,01:05,994.25,994.50,994.25,994.50,2,5,7.00
05/20/2004,01:06,994.25,994.25,994.25,994.25,0,26,26.00
05/20/2004,01:07,994.25,994.25,994.25,994.25,0,3,3.00
05/20/2004,01:09,994.25,994.25,994.25,994.25,0,9,9.00
05/20/2004,01:12,994.25,994.25,994.25,994.25,0,2,2.00
05/20/2004,01:13,994.50,995.00,994.50,995.00,36,0,36.00
05/20/2004,01:14,995.00,995.25,995.00,995.25,9,0,9.00
05/20/2004,01:15,995.00,995.00,994.25,994.25,0,26,26.00
05/20/2004,01:17,994.75,994.75,994.75,994.75,1,0,1.00
05/20/2004,01:19,994.75,994.75,994.75,994.75,8,0,8.00
05/20/2004,01:20,994.75,994.75,994.75,994.75,3,0,3.00
05/20/2004,01:21,994.75,994.75,994.50,994.50,2,22,24.00
05/20/2004,01:22,994.50,994.50,994.50,994.50,0,55,55.00
05/20/2004,01:23,994.75,994.75,994.75,994.75,10,0,10.00
05/20/2004,01:24,994.75,994.75,994.75,994.75,24,0,24.00
05/20/2004,01:25,994.75,994.75,994.75,994.75,1,0,1.00
05/20/2004,01:26,995.00,995.25,995.00,995.00,25,1,26.00
05/20/2004,01:27,995.25,995.75,995.25,995.50,33,4,37.00
05/20/2004,01:28,995.50,995.50,995.50,995.50,0,8,8.00
05/20/2004,01:29,995.50,995.50,995.50,995.50,0,18,18.00
05/20/2004,01:30,995.75,995.75,995.50,995.50,1,4,5.00
05/20/2004,01:31,995.50,995.50,995.50,995.50,0,8,8.00
05/20/2004,01:32,995.50,995.75,995.50,995.75,70,5,75.00
05/20/2004,01:33,996.00,996.25,996.00,996.25,89,1,90.00
05/20/2004,01:34,996.25,996.25,996.00,996.00,8,2,10.00
05/20/2004,01:35,996.00,996.25,995.50,995.75,31,73,104.00
05/20/2004,01:40,995.75,995.75,995.75,995.75,18,0,18.00
05/20/2004,01:41,995.75,995.75,995.75,995.75,10,0,10.00
05/20/2004,01:42,995.75,995.75,995.75,995.75,1,0,1.00
05/20/2004,01:43,995.50,995.50,995.50,995.50,0,10,10.00
05/20/2004,01:45,995.75,995.75,995.75,995.75,11,0,11.00
05/20/2004,01:47,995.50,996.00,995.50,995.75,38,8,46.00
05/20/2004,01:48,996.00,996.00,996.00,996.00,28,0,28.00
05/20/2004,01:49,996.00,996.00,995.75,995.75,17,1,18.00
05/20/2004,01:50,995.75,996.00,995.75,996.00,10,3,13.00
05/20/2004,01:51,995.75,995.75,995.75,995.75,0,10,10.00
05/20/2004,01:52,995.75,995.75,995.50,995.50,0,28,28.00
05/20/2004,01:53,995.50,995.50,995.50,995.50,0,2,2.00
05/20/2004,01:54,995.50,995.75,995.50,995.50,2,7,9.00
05/20/2004,01:55,995.50,995.50,995.25,995.50,1,7,8.00
05/20/2004,01:56,995.75,995.75,995.75,995.75,11,0,11.00
05/20/2004,01:58,995.75,995.75,995.50,995.50,5,5,10.00
05/20/2004,01:59,995.75,995.75,995.75,995.75,24,0,24.00
05/20/2004,02:00,995.75,995.75,995.75,995.75,2,0,2.00
05/20/2004,02:01,996.00,996.25,996.00,996.00,8,54,62.00
05/20/2004,02:02,996.00,997.00,996.00,996.75,317,59,376.00
05/20/2004,02:03,996.75,997.00,996.75,996.75,38,1,39.00
05/20/2004,02:04,996.75,997.00,996.75,997.00,57,65,122.00
05/20/2004,02:05,997.00,997.00,996.50,996.75,11,44,55.00
05/20/2004,02:06,996.50,996.50,996.25,996.50,5,31,36.00
05/20/2004,02:07,996.50,996.50,995.75,995.75,15,84,99.00
05/20/2004,02:08,995.75,996.00,995.75,995.75,30,57,87.00
05/20/2004,02:09,995.75,996.00,995.75,996.00,18,30,48.00
05/20/2004,02:10,996.00,996.00,995.75,996.00,19,12,31.00
05/20/2004,02:11,996.00,996.00,996.00,996.00,12,0,12.00
05/20/2004,02:12,996.00,996.25,996.00,996.00,9,6,15.00
05/20/2004,02:13,996.25,996.25,996.25,996.25,7,0,7.00
05/20/2004,02:14,996.25,996.25,996.25,996.25,24,0,24.00
05/20/2004,02:15,996.25,996.50,996.25,996.50,35,0,35.00
05/20/2004,02:16,996.25,996.50,996.25,996.50,16,26,42.00
05/20/2004,02:17,996.25,996.50,996.25,996.50,20,1,21.00
05/20/2004,02:18,996.50,996.50,996.50,996.50,40,0,40.00
05/20/2004,02:19,996.25,996.50,996.25,996.50,3,4,7.00
05/20/2004,02:20,996.50,996.50,996.50,996.50,53,0,53.00
05/20/2004,02:21,996.75,997.00,996.50,996.50,139,19,158.00
05/20/2004,02:22,996.75,996.75,996.75,996.75,48,0,48.00
05/20/2004,02:23,996.50,996.50,996.50,996.50,0,29,29.00
05/20/2004,02:24,996.50,996.75,996.50,996.50,101,33,134.00
05/20/2004,02:25,996.75,996.75,996.75,996.75,1,0,1.00
05/20/2004,02:26,996.50,996.50,996.50,996.50,0,68,68.00
05/20/2004,02:27,996.50,996.50,996.25,996.25,33,112,145.00
05/20/2004,02:28,996.00,996.00,995.25,995.75,50,253,303.00
05/20/2004,02:29,995.50,995.50,995.50,995.50,0,51,51.00
05/20/2004,02:30,995.75,995.75,995.50,995.50,15,48,63.00
05/20/2004,02:31,995.50,995.75,995.50,995.75,7,67,74.00
05/20/2004,02:32,995.50,995.50,995.25,995.50,10,42,52.00
05/20/2004,02:33,995.75,995.75,995.50,995.50,10,12,22.00
05/20/2004,02:34,995.50,995.75,995.50,995.75,6,10,16.00
05/20/2004,02:35,995.50,995.50,995.25,995.25,0,20,20.00
05/20/2004,02:36,995.50,995.75,995.50,995.75,45,0,45.00
05/20/2004,02:37,995.50,995.50,995.50,995.50,0,9,9.00
05/20/2004,02:38,995.75,995.75,995.75,995.75,1,0,1.00
05/20/2004,02:39,995.75,996.00,995.75,995.75,37,8,45.00
05/20/2004,02:40,996.00,996.00,996.00,996.00,57,0,57.00
05/20/2004,02:41,996.25,996.25,996.00,996.25,2,5,7.00
05/20/2004,02:42,996.25,996.25,996.00,996.00,17,23,40.00
05/20/2004,02:43,995.75,995.75,995.75,995.75,0,21,21.00
05/20/2004,02:44,995.75,995.75,995.75,995.75,0,41,41.00
05/20/2004,02:45,996.00,996.00,995.75,995.75,1,6,7.00
05/20/2004,02:46,996.00,996.00,996.00,996.00,16,0,16.00
05/20/2004,02:47,996.25,996.25,996.25,996.25,41,0,41.00
05/20/2004,02:48,996.25,996.25,996.25,996.25,4,0,4.00
05/20/2004,02:49,996.50,996.50,996.50,996.50,54,0,54.00
05/20/2004,02:50,996.50,996.75,996.50,996.75,106,0,106.00
05/20/2004,02:51,996.75,996.75,996.75,996.75,4,0,4.00
05/20/2004,02:52,996.75,996.75,996.75,996.75,1,0,1.00
05/20/2004,02:53,996.75,996.75,996.50,996.50,30,23,53.00
05/20/2004,02:54,996.25,996.75,996.25,996.75,17,10,27.00
05/20/2004,02:55,996.75,996.75,996.75,996.75,14,0,14.00
05/20/2004,02:56,996.75,996.75,996.75,996.75,1,0,1.00
05/20/2004,02:57,996.75,996.75,996.50,996.75,26,5,31.00
05/20/2004,02:59,996.50,996.75,996.50,996.75,35,32,67.00
05/20/2004,03:00,996.50,996.50,996.50,996.50,0,25,25.00
05/20/2004,03:01,996.50,996.50,996.25,996.25,0,27,27.00
05/20/2004,03:02,996.50,996.50,996.25,996.25,1,34,35.00
05/20/2004,03:03,996.00,996.50,996.00,996.50,39,5,44.00
05/20/2004,03:04,996.50,996.50,996.50,996.50,2,0,2.00
05/20/2004,03:05,996.75,996.75,996.50,996.50,17,15,32.00
05/20/2004,03:06,996.50,996.50,996.50,996.50,0,11,11.00
05/20/2004,03:07,996.75,996.75,996.75,996.75,12,0,12.00
05/20/2004,03:08,996.75,996.75,996.75,996.75,2,0,2.00
05/20/2004,03:09,996.75,996.75,996.75,996.75,10,0,10.00
05/20/2004,03:10,996.75,996.75,996.75,996.75,15,0,15.00
05/20/2004,03:11,996.75,996.75,996.75,996.75,3,0,3.00
05/20/2004,03:12,996.50,996.50,996.50,996.50,0,7,7.00
05/20/2004,03:13,996.50,996.50,996.50,996.50,0,32,32.00
05/20/2004,03:15,996.50,996.50,996.50,996.50,0,8,8.00
05/20/2004,03:16,996.75,996.75,996.75,996.75,20,0,20.00
05/20/2004,03:17,997.00,997.25,997.00,997.00,86,20,106.00
05/20/2004,03:18,997.00,997.25,997.00,997.25,6,6,12.00
05/20/2004,03:19,997.00,997.00,997.00,997.00,0,62,62.00
05/20/2004,03:20,997.00,997.00,996.75,997.00,12,11,23.00
05/20/2004,03:21,997.00,997.00,997.00,997.00,10,0,10.00
05/20/2004,03:22,996.75,997.00,996.75,996.75,1,51,52.00
05/20/2004,03:23,996.75,997.00,996.75,996.75,5,9,14.00
05/20/2004,03:24,996.75,996.75,996.75,996.75,0,4,4.00
05/20/2004,03:25,996.75,996.75,996.75,996.75,0,1,1.00
05/20/2004,03:26,996.50,996.50,996.50,996.50,0,11,11.00
05/20/2004,03:27,996.75,996.75,996.75,996.75,1,0,1.00
05/20/2004,03:28,996.75,997.00,996.50,996.50,35,1,36.00
05/20/2004,03:29,997.00,997.00,996.75,996.75,2,25,27.00
05/20/2004,03:30,996.75,996.75,996.75,996.75,0,5,5.00
05/20/2004,03:31,996.50,996.50,996.50,996.50,0,16,16.00
05/20/2004,03:32,996.25,996.25,996.25,996.25,0,22,22.00
05/20/2004,03:33,996.25,996.25,996.25,996.25,0,7,7.00
05/20/2004,03:34,996.25,996.25,996.25,996.25,0,1,1.00
05/20/2004,03:35,996.25,996.25,996.25,996.25,0,16,16.00
05/20/2004,03:36,996.25,996.25,996.25,996.25,0,25,25.00
05/20/2004,03:37,996.25,996.75,996.25,996.50,19,36,55.00
05/20/2004,03:38,996.75,996.75,996.75,996.75,6,0,6.00
05/20/2004,03:39,996.50,996.50,996.50,996.50,0,3,3.00
05/20/2004,03:40,996.75,996.75,996.75,996.75,10,0,10.00
05/20/2004,03:41,996.75,996.75,996.50,996.75,20,1,21.00
05/20/2004,03:42,996.75,996.75,996.75,996.75,11,0,11.00
05/20/2004,03:44,996.75,996.75,996.75,996.75,11,0,11.00
05/20/2004,03:45,996.75,996.75,996.75,996.75,1,0,1.00
05/20/2004,03:46,996.75,996.75,996.75,996.75,2,0,2.00
05/20/2004,03:47,996.75,996.75,996.75,996.75,2,0,2.00
05/20/2004,03:48,996.75,996.75,996.50,996.75,3,1,4.00
05/20/2004,03:52,996.75,996.75,996.75,996.75,118,0,118.00
05/20/2004,03:53,996.75,996.75,996.75,996.75,7,0,7.00
05/20/2004,03:54,996.75,996.75,996.75,996.75,1,0,1.00
05/20/2004,03:55,996.75,996.75,996.75,996.75,1,0,1.00
05/20/2004,03:56,996.75,996.75,996.50,996.50,24,41,65.00
05/20/2004,03:57,996.75,996.75,996.75,996.75,50,0,50.00
05/20/2004,03:58,996.50,996.75,996.50,996.50,1,48,49.00
05/20/2004,03:59,996.50,996.50,996.50,996.50,0,3,3.00
05/20/2004,04:00,996.25,996.25,996.25,996.25,0,48,48.00
05/20/2004,04:01,996.25,996.25,996.25,996.25,0,5,5.00
05/20/2004,04:03,996.50,996.50,996.25,996.25,5,10,15.00
05/20/2004,04:05,996.25,996.25,996.25,996.25,0,23,23.00
05/20/2004,04:06,996.25,996.25,996.25,996.25,0,8,8.00
05/20/2004,04:07,996.25,996.25,996.00,996.00,0,2,2.00
05/20/2004,04:08,996.00,996.00,996.00,996.00,0,3,3.00
05/20/2004,04:09,996.25,996.25,996.25,996.25,15,0,15.00
05/20/2004,04:10,996.25,996.25,996.25,996.25,1,0,1.00
05/20/2004,04:11,996.00,996.00,996.00,996.00,0,20,20.00
05/20/2004,04:12,996.00,996.00,995.75,996.00,1,124,125.00
05/20/2004,04:13,996.00,996.00,996.00,996.00,36,0,36.00
05/20/2004,04:14,996.25,996.25,996.25,996.25,2,0,2.00
05/20/2004,04:15,996.25,996.25,996.25,996.25,1,0,1.00
05/20/2004,04:16,996.25,996.25,996.25,996.25,1,0,1.00
05/20/2004,04:19,996.00,996.00,996.00,996.00,0,24,24.00
05/20/2004,04:20,996.00,996.00,996.00,996.00,0,10,10.00
05/20/2004,04:21,996.25,996.25,996.25,996.25,56,0,56.00
05/20/2004,04:22,996.25,996.50,996.25,996.50,55,0,55.00
05/20/2004,04:24,996.25,996.25,996.25,996.25,0,6,6.00
05/20/2004,04:25,996.50,996.50,996.50,996.50,7,0,7.00
05/20/2004,04:28,996.50,996.50,996.50,996.50,45,0,45.00
05/20/2004,04:31,996.50,996.50,996.50,996.50,2,0,2.00
05/20/2004,04:33,996.25,996.25,996.25,996.25,0,4,4.00
05/20/2004,04:34,996.25,996.25,996.25,996.25,0,26,26.00
05/20/2004,04:35,996.00,996.00,996.00,996.00,0,31,31.00
05/20/2004,04:37,996.00,996.00,996.00,996.00,0,12,12.00
05/20/2004,04:38,996.00,996.25,996.00,996.25,75,3,78.00
05/20/2004,04:40,996.50,996.50,996.50,996.50,4,0,4.00
05/20/2004,04:41,996.25,996.25,996.25,996.25,0,5,5.00
05/20/2004,04:42,996.25,996.25,996.25,996.25,0,4,4.00
05/20/2004,04:45,996.25,996.50,996.25,996.50,1,17,18.00
05/20/2004,04:47,996.25,996.25,996.25,996.25,0,30,30.00
05/20/2004,04:48,996.00,996.00,996.00,996.00,0,1,1.00
05/20/2004,04:49,996.25,996.25,996.25,996.25,5,0,5.00
05/20/2004,04:51,996.25,996.25,996.25,996.25,29,0,29.00
05/20/2004,04:52,996.50,996.50,996.25,996.25,1,1,2.00
05/20/2004,04:54,996.25,996.25,996.25,996.25,0,2,2.00
05/20/2004,04:55,996.00,996.00,996.00,996.00,0,5,5.00
05/20/2004,04:56,996.25,996.50,996.25,996.50,55,0,55.00
05/20/2004,04:58,996.25,996.25,996.25,996.25,0,9,9.00
05/20/2004,04:59,996.50,996.50,996.50,996.50,3,0,3.00
05/20/2004,05:01,996.50,996.50,996.50,996.50,7,0,7.00
05/20/2004,05:03,996.50,996.50,996.50,996.50,2,0,2.00
05/20/2004,05:04,996.50,996.50,996.50,996.50,1,0,1.00
05/20/2004,05:05,996.50,996.75,996.25,996.25,12,55,67.00
05/20/2004,05:06,996.25,996.25,996.00,996.00,0,12,12.00
05/20/2004,05:07,996.00,996.25,996.00,996.25,7,3,10.00
05/20/2004,05:08,996.25,996.25,996.25,996.25,3,0,3.00
05/20/2004,05:09,996.25,996.25,996.25,996.25,2,0,2.00
05/20/2004,05:10,996.25,996.25,996.25,996.25,31,0,31.00
05/20/2004,05:11,996.00,996.00,995.75,996.00,99,250,349.00
05/20/2004,05:12,996.00,996.00,995.75,995.75,7,1,8.00
05/20/2004,05:13,996.25,996.25,996.25,996.25,1,0,1.00
05/20/2004,05:15,996.00,996.00,995.75,995.75,0,11,11.00
05/20/2004,05:16,995.75,996.00,995.75,996.00,10,30,40.00
05/20/2004,05:17,996.00,996.00,995.75,995.75,4,73,77.00
05/20/2004,05:19,995.75,995.75,995.75,995.75,0,31,31.00
05/20/2004,05:20,995.75,996.00,995.75,995.75,1,2,3.00
05/20/2004,05:21,995.75,996.00,995.75,995.75,26,98,124.00
05/20/2004,05:22,995.75,995.75,995.75,995.75,0,28,28.00
05/20/2004,05:24,995.75,996.00,995.75,996.00,2,50,52.00
05/20/2004,05:25,995.75,995.75,995.50,995.75,5,100,105.00
05/20/2004,05:26,995.75,995.75,995.75,995.75,11,0,11.00
05/20/2004,05:27,995.75,995.75,995.75,995.75,8,0,8.00
05/20/2004,05:28,995.75,995.75,995.75,995.75,10,0,10.00
05/20/2004,05:29,995.75,996.00,995.75,996.00,55,0,55.00
05/20/2004,05:32,996.00,996.00,996.00,996.00,5,0,5.00
05/20/2004,05:33,996.00,996.00,996.00,996.00,2,0,2.00
05/20/2004,05:35,995.75,995.75,995.75,995.75,0,10,10.00
05/20/2004,05:36,995.75,995.75,995.50,995.50,0,27,27.00
05/20/2004,05:37,995.50,995.50,995.50,995.50,0,1,1.00
05/20/2004,05:39,995.75,996.00,995.75,995.75,12,8,20.00
05/20/2004,05:40,995.50,995.50,995.50,995.50,0,55,55.00
05/20/2004,05:41,995.50,995.50,995.25,995.50,30,90,120.00
05/20/2004,05:42,995.50,995.50,995.25,995.25,1,54,55.00
05/20/2004,05:43,995.25,995.25,995.25,995.25,0,9,9.00
05/20/2004,05:44,995.00,995.00,994.75,995.00,38,117,155.00
05/20/2004,05:45,995.00,995.00,995.00,995.00,3,0,3.00
05/20/2004,05:46,995.00,995.00,994.75,994.75,33,1,34.00
05/20/2004,05:47,995.00,995.00,994.75,994.75,1,92,93.00
05/20/2004,05:48,994.75,994.75,994.50,994.75,82,13,95.00
05/20/2004,05:49,995.00,995.00,995.00,995.00,15,0,15.00
05/20/2004,05:50,995.00,995.00,994.75,994.75,8,50,58.00
05/20/2004,05:51,994.75,995.25,994.75,995.00,43,5,48.00
05/20/2004,05:52,995.00,995.25,995.00,995.25,7,6,13.00
05/20/2004,05:54,995.00,995.00,995.00,995.00,0,9,9.00
05/20/2004,05:55,994.75,994.75,994.75,994.75,0,69,69.00
05/20/2004,05:56,994.75,994.75,994.75,994.75,0,15,15.00
05/20/2004,05:58,994.50,994.50,994.00,994.00,23,402,425.00
05/20/2004,05:59,994.25,994.25,993.75,993.75,7,47,54.00
05/20/2004,06:00,993.75,994.00,993.75,994.00,49,16,65.00
05/20/2004,06:01,994.00,994.00,993.00,993.25,48,547,595.00
05/20/2004,06:02,993.00,993.25,993.00,993.00,5,187,192.00
05/20/2004,06:03,993.00,993.25,993.00,993.00,10,131,141.00
05/20/2004,06:04,993.00,993.00,992.75,992.75,0,67,67.00
05/20/2004,06:05,993.00,993.00,992.75,993.00,79,26,105.00
05/20/2004,06:06,993.00,993.25,992.75,993.25,244,160,404.00
05/20/2004,06:07,993.00,993.00,993.00,993.00,0,66,66.00
05/20/2004,06:08,993.00,993.00,993.00,993.00,0,7,7.00
05/20/2004,06:09,993.25,993.75,993.25,993.75,122,6,128.00
05/20/2004,06:10,993.50,993.75,993.50,993.75,2,32,34.00
05/20/2004,06:11,993.75,993.75,993.50,993.50,14,12,26.00
05/20/2004,06:12,993.75,993.75,993.50,993.50,7,1,8.00
05/20/2004,06:13,993.50,993.50,993.50,993.50,0,8,8.00
05/20/2004,06:14,993.50,993.75,993.50,993.75,53,1,54.00
05/20/2004,06:15,993.75,993.75,993.50,993.75,27,1,28.00
05/20/2004,06:16,993.50,993.75,993.50,993.75,56,3,59.00
05/20/2004,06:17,994.00,994.00,993.75,994.00,24,4,28.00
05/20/2004,06:18,994.00,994.00,993.75,994.00,39,51,90.00
05/20/2004,06:19,994.00,994.25,994.00,994.00,40,44,84.00
05/20/2004,06:20,994.00,994.00,994.00,994.00,0,5,5.00
05/20/2004,06:21,994.00,994.00,994.00,994.00,0,43,43.00
05/20/2004,06:22,994.00,994.00,993.75,994.00,1,5,6.00
05/20/2004,06:24,994.00,994.00,993.75,994.00,34,1,35.00
05/20/2004,06:25,994.00,994.00,994.00,994.00,31,0,31.00
05/20/2004,06:27,994.00,994.00,994.00,994.00,37,0,37.00
05/20/2004,06:28,994.00,994.00,993.50,993.50,27,82,109.00
05/20/2004,06:29,993.50,993.50,993.50,993.50,0,105,105.00
05/20/2004,06:30,993.50,993.50,993.25,993.50,1,115,116.00
05/20/2004,06:31,993.50,993.75,993.25,993.75,41,12,53.00
05/20/2004,06:32,993.75,993.75,993.50,993.50,20,21,41.00
05/20/2004,06:33,993.75,994.00,993.50,994.00,27,1,28.00
05/20/2004,06:34,994.00,994.50,994.00,994.50,197,0,197.00
05/20/2004,06:35,994.50,994.50,994.25,994.50,17,4,21.00
05/20/2004,06:36,994.50,994.75,994.50,994.50,66,39,105.00
05/20/2004,06:37,994.50,994.75,994.50,994.75,5,50,55.00
05/20/2004,06:38,994.50,994.75,994.50,994.50,5,12,17.00
05/20/2004,06:39,994.50,994.50,994.50,994.50,0,38,38.00
05/20/2004,06:40,994.50,994.50,994.50,994.50,0,11,11.00
05/20/2004,06:41,994.50,994.75,994.25,994.75,18,10,28.00
05/20/2004,06:42,994.75,994.75,994.50,994.50,5,61,66.00
05/20/2004,06:43,994.50,994.75,994.25,994.50,2,34,36.00
05/20/2004,06:44,994.50,994.50,994.00,994.00,0,156,156.00
05/20/2004,06:45,994.00,994.00,994.00,994.00,0,10,10.00
05/20/2004,06:46,994.25,994.25,993.75,993.75,17,36,53.00
05/20/2004,06:47,994.25,994.25,993.75,994.00,33,61,94.00
05/20/2004,06:48,994.00,994.25,994.00,994.25,65,0,65.00
05/20/2004,06:49,994.25,994.25,994.00,994.00,141,59,200.00
05/20/2004,06:50,994.00,994.00,993.25,993.50,170,306,476.00
05/20/2004,06:51,993.50,993.75,993.50,993.50,128,110,238.00
05/20/2004,06:52,993.50,993.50,993.25,993.25,0,80,80.00
05/20/2004,06:53,993.25,993.50,993.25,993.25,5,15,20.00
05/20/2004,06:54,993.25,993.50,993.25,993.50,5,142,147.00
05/20/2004,06:55,993.50,993.75,993.50,993.75,106,0,106.00
05/20/2004,06:56,993.75,993.75,993.50,993.75,24,11,35.00
05/20/2004,06:57,993.75,993.75,993.75,993.75,18,0,18.00
05/20/2004,06:58,993.75,995.25,993.75,995.00,850,96,946.00
05/20/2004,06:59,995.00,995.25,995.00,995.25,63,0,63.00
05/20/2004,07:00,995.25,995.25,995.00,995.00,5,55,60.00
05/20/2004,07:01,995.00,995.00,994.75,995.00,40,38,78.00
05/20/2004,07:02,994.75,994.75,994.75,994.75,0,11,11.00
05/20/2004,07:03,994.75,994.75,994.50,994.75,185,108,293.00
05/20/2004,07:04,994.75,994.75,994.50,994.75,20,2,22.00
05/20/2004,07:05,994.50,994.50,994.50,994.50,0,6,6.00
05/20/2004,07:06,994.50,994.50,994.50,994.50,0,21,21.00
05/20/2004,07:07,994.75,994.75,994.75,994.75,64,0,64.00
05/20/2004,07:08,994.50,994.75,994.50,994.75,54,20,74.00
05/20/2004,07:09,994.75,994.75,994.75,994.75,5,0,5.00
05/20/2004,07:10,994.75,994.75,994.75,994.75,4,0,4.00
05/20/2004,07:12,995.00,995.00,994.75,994.75,7,104,111.00
05/20/2004,07:13,995.00,995.00,994.75,994.75,55,1,56.00
05/20/2004,07:14,995.00,995.00,994.75,995.00,73,10,83.00
05/20/2004,07:15,995.00,995.00,995.00,995.00,6,0,6.00
05/20/2004,07:16,994.75,995.00,994.50,994.75,8,62,70.00
05/20/2004,07:17,994.75,994.75,994.75,994.75,1,0,1.00
05/20/2004,07:18,994.50,994.50,994.50,994.50,0,5,5.00
05/20/2004,07:19,994.50,994.50,994.50,994.50,0,57,57.00
05/20/2004,07:20,994.50,994.50,994.50,994.50,0,20,20.00
05/20/2004,07:21,994.25,994.50,994.25,994.25,2,62,64.00
05/20/2004,07:22,994.25,994.25,994.00,994.25,50,23,73.00
05/20/2004,07:23,994.25,994.25,994.25,994.25,21,0,21.00
05/20/2004,07:24,994.50,994.75,994.50,994.50,160,28,188.00
05/20/2004,07:25,994.75,994.75,994.50,994.75,135,1,136.00
05/20/2004,07:26,994.75,994.75,994.25,994.25,20,61,81.00
05/20/2004,07:27,994.50,994.50,994.25,994.25,29,18,47.00
05/20/2004,07:28,994.25,994.50,994.25,994.25,11,30,41.00
05/20/2004,07:29,994.25,994.50,994.25,994.50,14,53,67.00
05/20/2004,07:30,994.25,994.50,994.00,994.25,47,103,150.00
05/20/2004,07:31,994.00,994.75,993.75,994.75,158,106,264.00
05/20/2004,07:32,994.50,994.75,994.50,994.50,21,41,62.00
05/20/2004,07:33,994.75,995.25,994.75,995.25,304,45,349.00
05/20/2004,07:34,995.25,995.25,994.75,995.25,80,212,292.00
05/20/2004,07:35,995.00,995.25,995.00,995.25,37,66,103.00
05/20/2004,07:36,995.25,995.25,995.00,995.25,21,31,52.00
05/20/2004,07:37,995.00,995.25,995.00,995.25,79,26,105.00
05/20/2004,07:38,995.25,996.00,995.25,996.00,363,105,468.00
05/20/2004,07:39,996.00,996.00,995.75,995.75,168,6,174.00
05/20/2004,07:40,996.00,996.00,995.75,996.00,41,11,52.00
05/20/2004,07:41,996.00,996.25,996.00,996.00,178,80,258.00
05/20/2004,07:42,996.00,996.50,996.00,996.50,200,15,215.00
05/20/2004,07:43,996.50,996.75,996.25,996.50,329,155,484.00
05/20/2004,07:44,996.50,996.50,996.50,996.50,0,253,253.00
05/20/2004,07:45,996.25,996.50,996.25,996.25,11,32,43.00
05/20/2004,07:46,996.25,996.50,996.25,996.25,30,197,227.00
05/20/2004,07:47,996.25,996.50,996.25,996.50,1,146,147.00
05/20/2004,07:48,996.50,996.75,996.25,996.50,117,187,304.00
05/20/2004,07:49,996.50,996.50,996.25,996.50,25,64,89.00
05/20/2004,07:50,996.50,997.00,996.50,996.75,235,41,276.00
05/20/2004,07:51,996.75,997.25,996.75,997.25,500,104,604.00
05/20/2004,07:52,997.25,997.50,997.00,997.00,43,253,296.00
05/20/2004,07:53,997.25,997.25,997.00,997.25,156,10,166.00
05/20/2004,07:54,997.25,997.25,997.00,997.00,139,20,159.00
05/20/2004,07:55,997.25,997.25,997.00,997.00,72,241,313.00
05/20/2004,07:56,997.00,997.00,996.75,997.00,22,7,29.00
05/20/2004,07:57,997.00,997.00,996.75,996.75,14,16,30.00
05/20/2004,07:58,996.75,997.00,996.75,997.00,15,257,272.00
05/20/2004,07:59,996.75,997.00,996.75,996.75,1,34,35.00
05/20/2004,08:00,996.75,997.00,996.75,996.75,1,4,5.00
05/20/2004,08:01,996.75,997.00,996.75,996.75,15,34,49.00
05/20/2004,08:02,996.75,997.00,996.75,996.75,1,52,53.00
05/20/2004,08:03,996.75,996.75,996.50,996.50,55,55,110.00
05/20/2004,08:04,996.50,996.75,996.50,996.50,248,28,276.00
05/20/2004,08:05,996.50,996.75,996.50,996.50,3,14,17.00
05/20/2004,08:06,996.75,996.75,996.50,996.75,236,6,242.00
05/20/2004,08:07,996.50,996.75,996.50,996.75,2,10,12.00
05/20/2004,08:08,996.50,996.75,996.50,996.50,26,15,41.00
05/20/2004,08:09,996.75,996.75,996.50,996.50,549,279,828.00
05/20/2004,08:10,996.50,996.75,996.50,996.50,1,8,9.00
05/20/2004,08:11,996.50,996.75,996.50,996.50,1,7,8.00
05/20/2004,08:12,996.50,996.50,996.50,996.50,0,2,2.00
05/20/2004,08:13,996.50,996.50,996.50,996.50,0,9,9.00
05/20/2004,08:14,996.75,996.75,996.50,996.50,5,27,32.00
05/20/2004,08:15,996.75,997.00,996.50,997.00,228,39,267.00
05/20/2004,08:16,997.00,997.25,996.75,997.25,134,1,135.00
05/20/2004,08:17,997.25,997.50,997.00,997.25,431,176,607.00
05/20/2004,08:18,997.00,997.00,996.75,997.00,110,47,157.00
05/20/2004,08:19,997.00,997.25,997.00,997.25,46,11,57.00
05/20/2004,08:20,997.00,997.25,997.00,997.25,17,3,20.00
05/20/2004,08:21,997.00,997.25,997.00,997.00,5,164,169.00
05/20/2004,08:22,997.00,997.00,996.75,996.75,0,223,223.00
05/20/2004,08:23,996.75,996.75,996.25,996.25,218,135,353.00
05/20/2004,08:24,996.25,996.75,996.25,996.75,108,8,116.00
05/20/2004,08:25,996.50,996.50,996.50,996.50,0,33,33.00
05/20/2004,08:26,996.50,996.50,996.50,996.50,0,5,5.00
05/20/2004,08:27,996.75,996.75,996.50,996.50,37,7,44.00
05/20/2004,08:28,996.50,996.75,996.50,996.50,226,16,242.00
05/20/2004,08:29,996.50,996.75,996.25,996.50,327,111,438.00
05/20/2004,08:30,996.50,997.00,996.25,996.50,695,459,1154.00
05/20/2004,08:31,996.75,996.75,995.75,996.50,2150,2277,4427.00
05/20/2004,08:32,996.50,996.75,996.00,996.75,1362,1240,2602.00
05/20/2004,08:33,996.75,996.75,996.25,996.75,702,816,1518.00
05/20/2004,08:34,996.75,996.75,996.00,996.00,414,1818,2232.00
05/20/2004,08:35,996.00,996.25,995.00,995.25,1140,4352,5492.00
05/20/2004,08:36,995.25,996.00,995.25,995.25,1706,3376,5082.00
05/20/2004,08:37,995.50,995.75,995.25,995.25,1340,816,2156.00
05/20/2004,08:38,995.50,995.75,995.00,995.50,1551,2001,3552.00
05/20/2004,08:39,995.50,996.00,995.25,995.25,1449,1062,2511.00
05/20/2004,08:40,995.25,995.75,995.25,995.75,553,1377,1930.00
05/20/2004,08:41,995.75,996.50,995.50,996.00,1733,759,2492.00
05/20/2004,08:42,996.00,996.50,995.75,996.25,811,638,1449.00
05/20/2004,08:43,996.50,997.25,996.00,997.00,2126,1174,3300.00
05/20/2004,08:44,997.00,997.25,996.50,997.25,1942,583,2525.00
05/20/2004,08:45,997.00,997.50,997.00,997.00,2422,1395,3817.00
05/20/2004,08:46,997.25,997.50,996.75,997.50,1515,1380,2895.00
05/20/2004,08:47,997.25,997.50,997.00,997.25,729,361,1090.00
05/20/2004,08:48,997.25,998.25,997.25,998.00,2861,1670,4531.00
05/20/2004,08:49,998.00,998.25,997.75,998.00,2400,1655,4055.00
05/20/2004,08:50,998.25,998.50,997.75,998.00,1711,1400,3111.00
05/20/2004,08:51,998.25,998.25,998.00,998.25,228,428,656.00
05/20/2004,08:52,998.00,998.50,998.00,998.25,2248,1586,3834.00
05/20/2004,08:53,998.25,999.50,998.25,999.25,6953,2462,9415.00
05/20/2004,08:54,999.25,1000.00,999.00,999.50,2616,2635,5251.00
05/20/2004,08:55,999.50,999.75,999.00,999.00,312,1135,1447.00
05/20/2004,08:56,999.25,999.25,998.50,998.50,582,3327,3909.00
05/20/2004,08:57,998.50,998.75,998.25,998.50,395,1457,1852.00
05/20/2004,08:58,998.75,998.75,998.50,998.75,630,300,930.00
05/20/2004,08:59,998.75,998.75,998.50,998.75,134,478,612.00
05/20/2004,09:00,998.50,998.75,998.25,998.75,546,445,991.00
05/20/2004,09:01,998.75,999.00,998.25,998.25,620,1226,1846.00
05/20/2004,09:02,998.00,998.50,997.75,998.00,861,1435,2296.00
05/20/2004,09:03,998.00,998.75,998.00,998.50,575,698,1273.00
05/20/2004,09:04,998.50,998.50,998.00,998.25,162,307,469.00
05/20/2004,09:05,998.00,998.50,997.50,997.50,970,1566,2536.00
05/20/2004,09:06,997.75,997.75,997.25,997.75,654,1421,2075.00
05/20/2004,09:07,997.50,997.75,997.00,997.50,993,1281,2274.00
05/20/2004,09:08,997.50,998.00,997.50,997.75,1160,1339,2499.00
05/20/2004,09:09,997.75,998.00,997.00,997.25,512,1918,2430.00
05/20/2004,09:10,997.00,998.00,997.00,998.00,952,302,1254.00
05/20/2004,09:11,998.00,998.25,997.50,998.25,1526,407,1933.00
05/20/2004,09:12,998.25,998.75,998.00,998.50,713,424,1137.00
05/20/2004,09:13,998.50,998.75,998.00,998.00,304,946,1250.00
05/20/2004,09:14,998.25,998.25,997.75,998.00,233,458,691.00
05/20/2004,09:15,998.25,998.25,997.25,997.25,243,2482,2725.00
05/20/2004,09:16,997.25,997.50,997.00,997.25,1463,603,2066.00
05/20/2004,09:17,997.50,997.75,997.25,997.25,441,702,1143.00
05/20/2004,09:18,997.25,997.25,996.75,997.00,227,1304,1531.00
05/20/2004,09:19,996.75,998.00,996.75,998.00,1218,296,1514.00
05/20/2004,09:20,998.00,998.25,997.50,997.50,500,647,1147.00
05/20/2004,09:21,997.50,997.75,997.25,997.50,72,297,369.00
05/20/2004,09:22,997.25,997.50,997.00,997.25,406,309,715.00
05/20/2004,09:23,997.00,997.25,996.25,996.50,803,3263,4066.00
05/20/2004,09:24,996.50,997.25,996.50,997.00,1363,985,2348.00
05/20/2004,09:25,997.00,997.25,996.75,996.75,524,283,807.00
05/20/2004,09:26,996.75,998.00,996.75,997.75,1793,261,2054.00
05/20/2004,09:27,998.00,998.75,997.75,998.50,2123,1294,3417.00
05/20/2004,09:28,998.50,998.75,997.75,998.25,647,1270,1917.00
05/20/2004,09:29,998.00,998.25,997.25,997.50,349,1738,2087.00
05/20/2004,09:30,997.50,998.00,997.25,997.75,487,184,671.00
05/20/2004,09:31,997.75,998.50,997.50,998.50,696,434,1130.00
05/20/2004,09:32,998.50,999.25,998.25,998.50,2108,786,2894.00
05/20/2004,09:33,998.25,998.50,997.50,997.75,1078,1981,3059.00
05/20/2004,09:34,998.00,998.25,997.75,998.25,393,91,484.00
05/20/2004,09:35,998.25,998.50,997.75,998.00,119,341,460.00
05/20/2004,09:36,998.00,998.50,997.75,998.25,316,127,443.00
05/20/2004,09:37,998.25,998.50,997.75,998.00,127,430,557.00
05/20/2004,09:38,998.00,998.25,997.50,997.50,454,438,892.00
05/20/2004,09:39,997.75,997.75,997.00,997.00,327,1403,1730.00
05/20/2004,09:40,997.25,997.50,997.00,997.00,618,674,1292.00
05/20/2004,09:41,997.00,997.25,997.00,997.25,469,76,545.00
05/20/2004,09:42,997.25,998.00,997.25,997.75,1662,96,1758.00
05/20/2004,09:43,998.00,998.50,997.75,998.50,1786,519,2305.00
05/20/2004,09:44,998.50,998.75,998.25,998.25,1371,326,1697.00
05/20/2004,09:45,998.50,998.75,998.00,998.25,504,447,951.00
05/20/2004,09:46,998.00,998.75,998.00,998.50,1040,345,1385.00
05/20/2004,09:47,998.25,998.75,998.25,998.50,375,218,593.00
05/20/2004,09:48,998.50,998.50,998.00,998.25,41,334,375.00
05/20/2004,09:49,998.25,998.50,998.25,998.50,282,19,301.00
05/20/2004,09:50,998.50,1000.00,998.25,999.75,4302,204,4506.00
05/20/2004,09:51,999.75,1000.25,999.50,999.75,2414,1227,3641.00
05/20/2004,09:52,999.75,1000.50,999.50,1000.00,1217,1262,2479.00
05/20/2004,09:53,999.75,1000.00,999.50,999.75,348,553,901.00
05/20/2004,09:54,999.50,1000.00,999.50,999.50,390,437,827.00
05/20/2004,09:55,999.50,999.75,999.50,999.50,143,98,241.00
05/20/2004,09:56,999.75,999.75,999.00,999.00,371,1515,1886.00
05/20/2004,09:57,999.00,999.25,999.00,999.00,274,473,747.00
05/20/2004,09:58,999.00,999.50,999.00,999.25,353,71,424.00
05/20/2004,09:59,999.50,999.50,998.75,999.00,698,830,1528.00
05/20/2004,10:00,999.00,999.25,998.50,998.75,333,867,1200.00
05/20/2004,10:01,999.00,999.50,998.75,999.25,768,733,1501.00
05/20/2004,10:02,999.50,999.50,999.25,999.50,263,330,593.00
05/20/2004,10:03,999.25,999.50,999.00,999.25,261,371,632.00
05/20/2004,10:04,999.50,999.75,999.25,999.50,676,528,1204.00
05/20/2004,10:05,999.25,1000.25,999.25,999.75,2243,1113,3356.00
05/20/2004,10:06,999.75,1000.00,999.25,999.50,575,1126,1701.00
05/20/2004,10:07,999.50,999.50,998.75,999.00,217,1709,1926.00
05/20/2004,10:08,998.75,999.25,998.50,999.00,903,874,1777.00
05/20/2004,10:09,998.75,999.00,998.50,998.75,954,404,1358.00
05/20/2004,10:10,998.75,998.75,998.50,998.75,745,6,751.00
05/20/2004,10:11,998.75,999.00,998.50,998.75,140,251,391.00
05/20/2004,10:12,999.00,999.00,998.50,998.50,151,152,303.00
05/20/2004,10:13,998.50,998.75,997.75,998.00,879,2002,2881.00
05/20/2004,10:14,998.00,998.00,997.50,997.75,607,1295,1902.00
05/20/2004,10:15,997.75,998.00,997.50,997.75,415,484,899.00
05/20/2004,10:16,997.75,998.00,997.50,997.75,396,737,1133.00
05/20/2004,10:17,997.50,997.75,997.25,997.50,446,893,1339.00
05/20/2004,10:18,997.50,998.00,997.50,997.75,847,260,1107.00
05/20/2004,10:19,997.75,997.75,997.25,997.50,241,352,593.00
05/20/2004,10:20,997.50,998.00,997.25,997.75,397,373,770.00
05/20/2004,10:21,998.00,998.00,997.75,997.75,275,598,873.00
05/20/2004,10:22,998.00,998.25,997.75,998.00,1135,158,1293.00
05/20/2004,10:23,998.00,998.50,997.75,997.75,763,633,1396.00
05/20/2004,10:24,998.00,998.25,997.75,998.00,487,115,602.00
05/20/2004,10:25,998.00,998.25,997.75,998.00,144,334,478.00
05/20/2004,10:26,998.00,998.00,997.75,997.75,57,295,352.00
05/20/2004,10:27,997.75,998.25,997.75,998.00,309,349,658.00
05/20/2004,10:28,998.00,998.50,998.00,998.00,1441,1138,2579.00
05/20/2004,10:29,998.00,998.25,998.00,998.00,160,143,303.00
05/20/2004,10:30,998.00,998.25,997.75,998.25,530,293,823.00
05/20/2004,10:31,998.25,999.00,998.00,998.75,1781,530,2311.00
05/20/2004,10:32,998.75,999.00,998.25,998.50,45,837,882.00
05/20/2004,10:33,998.25,998.75,998.25,998.50,363,158,521.00
05/20/2004,10:34,998.50,998.75,998.25,998.50,33,234,267.00
05/20/2004,10:35,998.25,998.50,998.25,998.25,393,108,501.00
05/20/2004,10:36,998.25,998.50,998.25,998.25,79,13,92.00
05/20/2004,10:37,998.50,998.50,997.75,998.00,319,1086,1405.00
05/20/2004,10:38,998.00,998.25,998.00,998.00,101,176,277.00
05/20/2004,10:39,998.00,998.25,997.75,998.25,289,357,646.00
05/20/2004,10:40,998.00,998.25,998.00,998.25,440,224,664.00
05/20/2004,10:41,998.00,998.50,998.00,998.25,386,34,420.00
05/20/2004,10:42,998.25,998.75,998.00,998.25,434,303,737.00
05/20/2004,10:43,998.00,998.25,998.00,998.25,31,47,78.00
05/20/2004,10:44,998.25,998.25,998.00,998.00,256,30,286.00
05/20/2004,10:45,998.25,998.25,998.00,998.25,57,253,310.00
05/20/2004,10:46,998.00,998.25,998.00,998.25,296,17,313.00
05/20/2004,10:47,998.00,998.25,998.00,998.25,11,210,221.00
05/20/2004,10:48,998.25,998.50,998.25,998.25,238,75,313.00
05/20/2004,10:49,998.50,998.50,998.25,998.25,13,139,152.00
05/20/2004,10:50,998.25,998.25,998.00,998.25,102,71,173.00
05/20/2004,10:51,998.25,998.75,998.00,998.50,598,66,664.00
05/20/2004,10:52,998.75,998.75,998.25,998.25,106,396,502.00
05/20/2004,10:53,998.25,998.50,998.25,998.50,85,12,97.00
05/20/2004,10:54,998.50,998.75,998.25,998.75,514,61,575.00
05/20/2004,10:55,998.75,998.75,997.75,997.75,172,1416,1588.00
05/20/2004,10:56,998.00,998.00,997.75,997.75,372,159,531.00
05/20/2004,10:57,998.00,998.00,997.50,998.00,632,390,1022.00
05/20/2004,10:58,998.00,998.50,997.75,998.00,1163,886,2049.00
05/20/2004,10:59,998.00,998.25,997.75,998.00,62,168,230.00
05/20/2004,11:00,998.00,998.50,998.00,998.00,687,399,1086.00
05/20/2004,11:01,997.75,998.25,996.50,996.75,1260,3005,4265.00
05/20/2004,11:02,996.75,997.50,996.00,996.50,3965,5321,9286.00
05/20/2004,11:03,996.50,997.00,995.75,996.25,2020,2417,4437.00
05/20/2004,11:04,996.25,996.75,996.00,996.50,989,1003,1992.00
05/20/2004,11:05,996.50,996.75,996.00,996.00,432,1210,1642.00
05/20/2004,11:06,996.00,996.50,995.25,996.00,2256,3562,5818.00
05/20/2004,11:07,995.75,996.25,995.50,995.75,741,1298,2039.00
05/20/2004,11:08,996.00,996.50,995.75,996.25,1183,169,1352.00
05/20/2004,11:09,996.25,996.50,995.50,995.50,445,1330,1775.00
05/20/2004,11:10,995.50,995.75,995.50,995.50,35,1376,1411.00
05/20/2004,11:11,995.75,996.50,995.50,996.25,931,546,1477.00
05/20/2004,11:12,996.00,996.25,996.00,996.00,455,353,808.00
05/20/2004,11:13,996.00,996.50,996.00,996.25,449,912,1361.00
05/20/2004,11:14,996.25,996.25,995.25,995.25,130,1803,1933.00
05/20/2004,11:15,995.25,995.50,994.25,994.50,2548,4854,7402.00
05/20/2004,11:16,994.50,994.75,994.00,994.25,1810,2604,4414.00
05/20/2004,11:17,994.00,994.50,994.00,994.25,688,1550,2238.00
05/20/2004,11:18,994.25,994.50,994.00,994.25,1475,1710,3185.00
05/20/2004,11:19,994.25,995.25,994.25,995.00,1835,1381,3216.00
05/20/2004,11:20,994.75,995.75,994.75,995.50,2214,526,2740.00
05/20/2004,11:21,995.50,996.00,995.25,995.75,2352,598,2950.00
05/20/2004,11:22,995.75,996.00,995.00,995.25,407,1480,1887.00
05/20/2004,11:23,995.25,995.50,995.00,995.25,231,342,573.00
05/20/2004,11:24,995.50,995.50,995.25,995.25,171,345,516.00
05/20/2004,11:25,995.00,995.25,994.00,994.50,1281,2103,3384.00
05/20/2004,11:26,994.50,995.00,994.25,994.75,788,682,1470.00
05/20/2004,11:27,994.50,994.75,993.50,994.00,906,2826,3732.00
05/20/2004,11:28,994.00,994.50,993.25,993.50,284,2487,2771.00
05/20/2004,11:29,993.25,993.75,993.00,993.25,2369,2474,4843.00
05/20/2004,11:30,993.25,993.50,992.25,992.50,790,2926,3716.00
05/20/2004,11:31,992.50,993.75,992.25,993.75,2533,990,3523.00
05/20/2004,11:32,993.75,993.75,993.25,993.50,965,715,1680.00
05/20/2004,11:33,993.25,994.00,993.25,993.25,1296,655,1951.00
05/20/2004,11:34,993.25,993.75,992.50,993.25,1498,2035,3533.00
05/20/2004,11:35,993.25,993.50,993.00,993.00,392,1093,1485.00
05/20/2004,11:36,993.00,994.00,993.00,993.75,1040,115,1155.00
05/20/2004,11:37,993.75,994.25,993.75,994.25,877,376,1253.00
05/20/2004,11:38,994.25,994.25,993.75,994.00,368,405,773.00
05/20/2004,11:39,994.00,994.75,994.00,994.25,1826,225,2051.00
05/20/2004,11:40,994.50,994.75,994.25,994.50,1593,527,2120.00
05/20/2004,11:41,994.75,994.75,994.25,994.25,100,290,390.00
05/20/2004,11:42,994.25,994.75,994.25,994.50,576,113,689.00
05/20/2004,11:43,994.50,994.75,994.25,994.25,219,383,602.00
05/20/2004,11:44,994.25,994.75,993.50,993.75,962,1627,2589.00
05/20/2004,11:45,993.75,994.00,993.50,993.75,422,1951,2373.00
05/20/2004,11:46,993.50,994.25,993.50,994.00,782,470,1252.00
05/20/2004,11:47,994.25,994.50,994.00,994.50,474,16,490.00
05/20/2004,11:48,994.50,994.75,994.25,994.75,629,408,1037.00
05/20/2004,11:49,994.75,995.75,994.50,995.50,3493,1161,4654.00
05/20/2004,11:50,995.50,996.75,995.50,996.25,2320,606,2926.00
05/20/2004,11:51,996.25,996.50,995.75,996.25,1532,1283,2815.00
05/20/2004,11:52,996.00,996.75,995.75,996.00,1739,1387,3126.00
05/20/2004,11:53,996.00,996.75,995.75,996.50,1550,403,1953.00
05/20/2004,11:54,996.50,996.75,996.25,996.75,1636,832,2468.00
05/20/2004,11:55,997.00,997.50,996.75,996.75,1935,978,2913.00
05/20/2004,11:56,996.75,997.00,996.50,996.50,407,406,813.00
05/20/2004,11:57,996.50,996.75,996.50,996.50,14,651,665.00
05/20/2004,11:58,996.50,996.75,996.25,996.50,130,333,463.00
05/20/2004,11:59,996.50,996.75,996.00,996.25,403,1001,1404.00
05/20/2004,12:00,996.25,996.50,996.00,996.25,424,532,956.00
05/20/2004,12:01,996.25,996.50,996.00,996.00,111,536,647.00
05/20/2004,12:02,996.00,996.75,996.00,996.50,555,275,830.00
05/20/2004,12:03,996.50,997.00,996.25,996.50,685,915,1600.00
05/20/2004,12:04,996.50,996.50,996.25,996.25,217,54,271.00
05/20/2004,12:05,996.25,996.50,996.25,996.50,248,21,269.00
05/20/2004,12:06,996.50,996.50,996.00,996.25,603,363,966.00
05/20/2004,12:07,996.25,996.50,996.00,996.00,166,514,680.00
05/20/2004,12:08,996.25,996.50,996.00,996.25,683,238,921.00
05/20/2004,12:09,996.25,996.50,996.00,996.00,8,321,329.00
05/20/2004,12:10,996.00,996.25,996.00,996.00,9,127,136.00
05/20/2004,12:11,996.00,996.50,996.00,996.25,582,277,859.00
05/20/2004,12:12,996.25,996.50,996.00,996.25,666,796,1462.00
05/20/2004,12:13,996.25,996.25,995.50,996.00,381,810,1191.00
05/20/2004,12:14,996.00,996.25,995.75,995.75,71,377,448.00
05/20/2004,12:15,995.75,996.00,995.50,995.50,8,799,807.00
05/20/2004,12:16,995.25,995.75,995.25,995.50,223,353,576.00
05/20/2004,12:17,995.25,995.50,995.00,995.00,40,580,620.00
05/20/2004,12:18,995.00,995.75,995.00,995.75,491,54,545.00
05/20/2004,12:19,995.50,995.75,995.25,995.50,45,203,248.00
05/20/2004,12:20,995.50,996.00,995.25,995.75,564,108,672.00
05/20/2004,12:21,995.75,995.75,995.25,995.25,4,678,682.00
05/20/2004,12:22,995.50,996.00,995.50,995.75,453,37,490.00
05/20/2004,12:23,995.75,996.00,995.75,995.75,27,25,52.00
05/20/2004,12:24,996.00,996.00,995.75,996.00,226,6,232.00
05/20/2004,12:25,996.00,996.50,996.00,996.25,382,143,525.00
05/20/2004,12:26,996.50,996.50,996.25,996.25,138,216,354.00
05/20/2004,12:27,996.50,996.50,996.25,996.25,69,179,248.00
05/20/2004,12:28,996.25,997.00,996.25,996.75,1311,302,1613.00
05/20/2004,12:29,996.75,996.75,996.25,996.25,686,443,1129.00
05/20/2004,12:30,996.25,997.25,996.25,997.00,2010,462,2472.00
05/20/2004,12:31,997.00,997.25,996.75,997.00,179,98,277.00
05/20/2004,12:32,997.00,997.00,996.75,996.75,385,12,397.00
05/20/2004,12:33,997.00,997.00,996.25,996.50,129,509,638.00
05/20/2004,12:34,996.75,996.75,996.50,996.50,15,206,221.00
05/20/2004,12:35,996.50,996.50,996.25,996.50,420,170,590.00
05/20/2004,12:36,996.50,996.75,996.50,996.50,186,376,562.00
05/20/2004,12:37,996.50,996.75,996.50,996.50,3,194,197.00
05/20/2004,12:38,996.50,996.75,996.50,996.50,4,71,75.00
05/20/2004,12:39,996.50,996.75,996.25,996.50,14,288,302.00
05/20/2004,12:40,996.25,996.75,996.25,996.75,56,112,168.00
05/20/2004,12:41,996.75,996.75,996.25,996.50,667,186,853.00
05/20/2004,12:42,996.50,996.75,996.25,996.25,12,283,295.00
05/20/2004,12:43,996.25,996.25,996.00,996.00,45,373,418.00
05/20/2004,12:44,996.00,996.75,996.00,996.75,1145,25,1170.00
05/20/2004,12:45,996.75,996.75,996.50,996.75,523,16,539.00
05/20/2004,12:46,996.75,997.00,996.50,996.75,268,19,287.00
05/20/2004,12:47,997.00,997.50,996.75,997.25,2108,340,2448.00
05/20/2004,12:48,997.25,998.50,997.25,998.00,3383,1269,4652.00
05/20/2004,12:49,998.00,998.50,997.75,998.00,1079,780,1859.00
05/20/2004,12:50,998.00,998.25,997.75,998.00,407,824,1231.00
05/20/2004,12:51,998.00,998.25,998.00,998.25,332,222,554.00
05/20/2004,12:52,998.25,998.25,998.00,998.00,53,238,291.00
05/20/2004,12:53,998.00,998.25,998.00,998.00,6,613,619.00
05/20/2004,12:54,998.00,998.25,998.00,998.25,18,247,265.00
05/20/2004,12:55,998.25,998.25,997.50,997.75,140,635,775.00
05/20/2004,12:56,997.75,997.75,997.25,997.50,296,306,602.00
05/20/2004,12:57,997.50,998.00,997.50,997.75,145,20,165.00
05/20/2004,12:58,998.00,998.00,997.75,997.75,186,78,264.00
05/20/2004,12:59,998.00,998.00,997.50,997.50,41,292,333.00
05/20/2004,13:00,997.75,998.00,997.50,998.00,198,8,206.00
05/20/2004,13:01,998.00,998.25,997.75,998.00,676,363,1039.00
05/20/2004,13:02,998.25,998.25,997.50,997.75,691,413,1104.00
05/20/2004,13:03,997.75,998.00,997.25,997.75,520,450,970.00
05/20/2004,13:04,997.75,998.00,997.50,997.50,180,192,372.00
05/20/2004,13:05,997.50,998.00,997.50,998.00,823,97,920.00
05/20/2004,13:06,997.75,998.00,997.75,997.75,41,235,276.00
05/20/2004,13:07,997.75,998.00,997.50,997.75,257,386,643.00
05/20/2004,13:08,997.75,997.75,997.25,997.50,92,181,273.00
05/20/2004,13:09,997.50,998.00,997.50,997.75,537,139,676.00
05/20/2004,13:10,997.75,998.25,997.75,998.25,340,48,388.00
05/20/2004,13:11,998.25,998.75,998.00,998.50,2137,605,2742.00
05/20/2004,13:12,998.75,998.75,998.25,998.75,496,245,741.00
05/20/2004,13:13,998.75,999.25,998.50,999.25,1951,150,2101.00
05/20/2004,13:14,999.25,999.50,999.00,999.50,1833,848,2681.00
05/20/2004,13:15,999.50,999.75,999.25,999.25,1184,150,1334.00
05/20/2004,13:16,999.25,999.75,999.00,999.50,674,485,1159.00
05/20/2004,13:17,999.50,999.75,999.25,999.25,891,657,1548.00
05/20/2004,13:18,999.50,999.50,999.00,999.00,273,395,668.00
05/20/2004,13:19,999.00,999.00,998.75,999.00,95,249,344.00
05/20/2004,13:20,998.75,999.00,998.00,998.25,146,1670,1816.00
05/20/2004,13:21,998.25,998.50,998.25,998.25,119,364,483.00
05/20/2004,13:22,998.50,998.75,998.25,998.25,1150,1012,2162.00
05/20/2004,13:23,998.25,998.25,997.75,997.75,237,643,880.00
05/20/2004,13:24,997.75,998.50,997.75,998.25,572,345,917.00
05/20/2004,13:25,998.50,998.50,997.75,997.75,219,1028,1247.00
05/20/2004,13:26,998.00,998.25,997.50,998.25,619,440,1059.00
05/20/2004,13:27,998.25,998.25,997.75,997.75,132,223,355.00
05/20/2004,13:28,997.75,998.00,997.50,998.00,282,222,504.00
05/20/2004,13:29,997.75,998.25,997.75,998.25,481,274,755.00
05/20/2004,13:30,998.25,998.25,998.00,998.00,778,24,802.00
05/20/2004,13:31,998.25,998.25,997.75,997.75,404,531,935.00
05/20/2004,13:32,997.75,998.00,997.50,998.00,472,454,926.00
05/20/2004,13:33,998.00,998.25,998.00,998.00,20,44,64.00
05/20/2004,13:34,998.25,998.25,998.00,998.00,73,40,113.00
05/20/2004,13:35,998.25,998.75,998.00,998.25,1456,569,2025.00
05/20/2004,13:36,998.50,998.50,998.00,998.00,375,288,663.00
05/20/2004,13:37,998.00,998.25,998.00,998.25,60,69,129.00
05/20/2004,13:38,998.25,998.25,996.75,997.00,680,2916,3596.00
05/20/2004,13:39,997.25,997.25,996.25,996.25,393,2004,2397.00
05/20/2004,13:40,996.50,996.75,996.25,996.75,658,610,1268.00
05/20/2004,13:41,996.75,997.25,996.50,997.25,2884,745,3629.00
05/20/2004,13:42,997.25,997.25,996.50,996.50,208,1118,1326.00
05/20/2004,13:43,996.50,997.00,995.50,995.75,1168,2596,3764.00
05/20/2004,13:44,996.00,996.25,995.75,996.25,684,493,1177.00
05/20/2004,13:45,996.25,996.25,995.75,996.25,386,329,715.00
05/20/2004,13:46,996.00,996.25,996.00,996.00,98,438,536.00
05/20/2004,13:47,996.00,996.50,996.00,996.50,483,642,1125.00
05/20/2004,13:48,996.50,996.50,995.75,996.25,419,939,1358.00
05/20/2004,13:49,996.00,996.75,996.00,996.75,862,34,896.00
05/20/2004,13:50,996.75,997.00,996.00,996.00,942,1580,2522.00
05/20/2004,13:51,996.25,996.50,996.00,996.50,298,4,302.00
05/20/2004,13:52,996.50,996.50,996.25,996.25,47,321,368.00
05/20/2004,13:53,996.25,996.50,996.00,996.50,189,236,425.00
05/20/2004,13:54,996.50,996.75,996.25,996.50,441,75,516.00
05/20/2004,13:55,996.50,997.50,996.50,997.00,1926,2004,3930.00
05/20/2004,13:56,997.00,997.00,996.50,996.75,1354,996,2350.00
05/20/2004,13:57,996.75,996.75,996.50,996.50,19,139,158.00
05/20/2004,13:58,996.75,997.50,996.50,997.25,1237,574,1811.00
05/20/2004,13:59,997.50,997.50,997.00,997.00,692,1535,2227.00
05/20/2004,14:00,997.00,997.50,997.00,997.25,197,493,690.00
05/20/2004,14:01,997.50,997.50,996.25,996.50,967,1950,2917.00
05/20/2004,14:02,996.75,997.00,996.25,996.25,167,453,620.00
05/20/2004,14:03,996.50,996.75,996.25,996.50,560,687,1247.00
05/20/2004,14:04,996.50,996.75,996.25,996.75,282,724,1006.00
05/20/2004,14:05,996.50,997.00,995.75,996.00,1186,1542,2728.00
05/20/2004,14:06,996.00,996.25,995.25,996.00,1305,2055,3360.00
05/20/2004,14:07,996.25,996.50,996.00,996.25,502,329,831.00
05/20/2004,14:08,996.25,996.50,996.00,996.50,204,252,456.00
05/20/2004,14:09,996.50,997.25,996.25,996.75,1793,516,2309.00
05/20/2004,14:10,996.75,997.00,996.50,997.00,486,521,1007.00
05/20/2004,14:11,996.75,997.00,996.50,996.75,159,136,295.00
05/20/2004,14:12,996.75,997.25,996.75,997.00,555,44,599.00
05/20/2004,14:13,997.25,997.25,996.50,996.50,110,661,771.00
05/20/2004,14:14,996.50,997.00,996.50,996.75,627,248,875.00
05/20/2004,14:15,997.00,997.75,996.75,997.50,2595,548,3143.00
05/20/2004,14:16,997.50,997.50,996.75,997.50,674,772,1446.00
05/20/2004,14:17,997.50,998.25,997.25,998.00,2626,407,3033.00
05/20/2004,14:18,998.25,998.25,997.50,998.00,705,1410,2115.00
05/20/2004,14:19,998.00,998.50,997.75,998.25,2212,145,2357.00
05/20/2004,14:20,998.25,998.25,997.75,997.75,220,747,967.00
05/20/2004,14:21,997.75,998.00,997.50,997.75,813,695,1508.00
05/20/2004,14:22,998.00,998.75,997.75,998.50,994,273,1267.00
05/20/2004,14:23,998.75,999.00,998.50,998.75,2401,1177,3578.00
05/20/2004,14:24,998.75,999.50,998.75,999.25,1624,618,2242.00
05/20/2004,14:25,999.25,999.50,999.00,999.25,326,811,1137.00
05/20/2004,14:26,999.25,999.25,998.75,999.25,628,1392,2020.00
05/20/2004,14:27,999.50,999.50,998.75,998.75,221,1072,1293.00
05/20/2004,14:28,999.00,999.00,998.75,999.00,80,182,262.00
05/20/2004,14:29,999.00,999.00,998.50,998.75,209,457,666.00
05/20/2004,14:30,998.75,999.25,998.50,999.00,560,143,703.00
05/20/2004,14:31,999.25,1000.00,998.75,998.75,2615,2729,5344.00
05/20/2004,14:32,998.75,999.00,998.50,998.75,385,865,1250.00
05/20/2004,14:33,998.75,999.50,998.50,998.75,1259,886,2145.00
05/20/2004,14:34,998.75,999.50,998.75,999.25,972,635,1607.00
05/20/2004,14:35,999.25,999.50,999.00,999.00,259,506,765.00
05/20/2004,14:36,999.00,999.50,999.00,999.25,789,590,1379.00
05/20/2004,14:37,999.25,999.50,999.00,999.25,163,706,869.00
05/20/2004,14:38,999.25,999.50,999.00,999.25,112,424,536.00
05/20/2004,14:39,999.25,999.50,999.00,999.00,351,564,915.00
05/20/2004,14:40,999.00,999.25,998.50,998.75,305,1207,1512.00
05/20/2004,14:41,998.75,999.00,998.25,998.25,1026,1986,3012.00
05/20/2004,14:42,998.50,998.50,997.75,998.25,1124,1342,2466.00
05/20/2004,14:43,998.00,998.25,998.00,998.00,155,576,731.00
05/20/2004,14:44,998.00,998.25,997.50,998.00,609,995,1604.00
05/20/2004,14:45,998.00,998.25,997.25,997.50,483,1290,1773.00
05/20/2004,14:46,997.25,998.00,997.00,997.50,1338,1732,3070.00
05/20/2004,14:47,997.50,997.75,997.00,997.25,688,1111,1799.00
05/20/2004,14:48,997.00,998.25,997.00,997.75,1451,482,1933.00
05/20/2004,14:49,997.75,998.25,997.75,998.25,809,489,1298.00
05/20/2004,14:50,998.00,998.25,998.00,998.25,679,559,1238.00
05/20/2004,14:51,998.00,998.25,998.00,998.00,627,742,1369.00
05/20/2004,14:52,998.25,998.25,997.75,997.75,155,384,539.00
05/20/2004,14:53,997.75,998.00,997.75,997.75,14,1206,1220.00
05/20/2004,14:54,997.75,998.00,997.50,997.50,223,392,615.00
05/20/2004,14:55,997.75,997.75,997.50,997.75,284,61,345.00
05/20/2004,14:56,997.75,998.00,997.50,997.50,426,631,1057.00
05/20/2004,14:57,997.50,997.75,997.25,997.50,173,748,921.00
05/20/2004,14:58,997.50,997.50,996.75,997.00,803,1767,2570.00
05/20/2004,14:59,996.75,997.00,996.50,997.00,896,2197,3093.00
05/20/2004,15:00,997.00,997.25,996.50,997.00,1955,2206,4161.00
05/20/2004,15:01,997.25,997.75,996.75,997.25,2414,1677,4091.00
05/20/2004,15:02,997.25,997.75,997.25,997.50,565,658,1223.00
05/20/2004,15:03,997.50,997.75,997.25,997.75,316,472,788.00
05/20/2004,15:04,997.75,997.75,997.50,997.50,389,673,1062.00
05/20/2004,15:05,997.50,997.75,997.25,997.50,172,381,553.00
05/20/2004,15:06,997.50,997.50,997.00,997.50,432,838,1270.00
05/20/2004,15:07,997.50,997.75,997.00,997.25,1772,709,2481.00
05/20/2004,15:08,997.50,997.50,997.25,997.50,536,94,630.00
05/20/2004,15:09,997.50,997.50,997.25,997.25,780,27,807.00
05/20/2004,15:10,997.50,997.75,997.25,997.75,624,533,1157.00
05/20/2004,15:11,997.75,997.75,997.50,997.75,956,401,1357.00
05/20/2004,15:12,997.75,998.00,997.50,998.00,1813,357,2170.00
05/20/2004,15:13,997.75,998.25,997.75,998.25,1257,476,1733.00
05/20/2004,15:14,998.00,998.25,998.00,998.00,515,212,727.00
05/20/2004,15:15,998.00,998.75,998.00,998.25,4056,1040,5096.00
05/20/2004,15:16,998.25,998.25,998.25,998.25,2,0,2.00
05/20/2004,15:31,997.75,998.00,997.50,998.00,183,89,272.00
05/20/2004,15:32,997.75,998.00,997.75,998.00,135,68,203.00
05/20/2004,15:33,998.00,998.25,997.75,997.75,20,328,348.00
05/20/2004,15:34,997.75,998.00,997.75,997.75,9,5,14.00
05/20/2004,15:35,997.75,998.00,997.75,998.00,22,10,32.00
05/20/2004,15:36,997.75,998.25,997.75,998.00,105,14,119.00
05/20/2004,15:37,998.00,998.25,998.00,998.25,22,0,22.00
05/20/2004,15:38,998.00,998.00,998.00,998.00,0,31,31.00
05/20/2004,15:39,998.00,998.00,997.75,998.00,2,66,68.00
05/20/2004,15:40,997.75,998.00,997.75,997.75,9,47,56.00
05/20/2004,15:41,997.75,998.00,997.75,997.75,8,38,46.00
05/20/2004,15:42,997.75,997.75,997.75,997.75,0,26,26.00
05/20/2004,15:43,998.00,998.00,997.75,998.00,4,1,5.00
05/20/2004,15:44,997.75,998.00,997.75,998.00,2,9,11.00
05/20/2004,15:45,998.00,998.00,998.00,998.00,181,0,181.00
05/20/2004,15:46,998.00,998.00,997.75,998.00,3,1,4.00
05/20/2004,15:47,997.75,997.75,997.25,997.25,2,402,404.00
05/20/2004,15:48,997.25,997.25,996.75,997.00,16,297,313.00
05/20/2004,15:49,997.00,997.25,997.00,997.25,16,0,16.00
05/20/2004,15:50,997.25,997.50,997.25,997.50,36,0,36.00
05/20/2004,15:51,997.25,997.50,997.25,997.50,1,4,5.00
05/20/2004,15:52,997.50,997.50,997.25,997.25,1,54,55.00
05/20/2004,15:53,997.25,997.25,997.25,997.25,0,21,21.00
05/20/2004,15:54,997.25,997.50,997.00,997.50,13,16,29.00
05/20/2004,15:55,997.25,997.25,997.25,997.25,0,2,2.00
05/20/2004,15:56,997.50,997.50,997.50,997.50,1,0,1.00
05/20/2004,15:58,997.50,997.50,997.25,997.50,55,3,58.00
05/20/2004,16:00,997.75,998.00,997.50,997.75,197,77,274.00
05/20/2004,17:01,997.25,997.50,997.25,997.25,1,9,10.00
05/20/2004,17:03,997.50,997.50,997.50,997.50,1,0,1.00
05/20/2004,17:04,997.25,997.50,997.25,997.50,10,30,40.00
05/20/2004,17:05,997.25,997.25,997.25,997.25,0,5,5.00
05/20/2004,17:06,997.50,997.50,997.50,997.50,1,0,1.00
05/20/2004,17:08,997.25,997.25,997.25,997.25,0,5,5.00
05/20/2004,17:10,997.25,997.25,997.25,997.25,0,13,13.00
05/20/2004,17:11,997.00,997.25,997.00,997.25,3,5,8.00
05/20/2004,17:12,997.25,997.25,997.25,997.25,7,0,7.00
05/20/2004,17:13,997.25,997.25,997.25,997.25,10,0,10.00
05/20/2004,17:16,997.50,997.50,997.50,997.50,2,0,2.00
05/20/2004,17:17,997.50,997.50,997.50,997.50,6,0,6.00
05/20/2004,17:19,997.25,997.25,997.25,997.25,0,11,11.00
05/20/2004,17:20,997.25,997.25,997.00,997.00,0,9,9.00
05/20/2004,17:21,997.25,997.25,997.25,997.25,5,0,5.00
05/20/2004,17:23,997.50,997.50,997.50,997.50,19,0,19.00
05/20/2004,17:24,997.50,997.50,997.50,997.50,3,0,3.00
05/20/2004,17:25,997.50,997.50,997.50,997.50,54,0,54.00
05/20/2004,17:26,997.50,997.75,997.50,997.75,42,0,42.00
05/20/2004,17:27,997.75,998.00,997.50,998.00,19,1,20.00
05/20/2004,17:28,998.00,998.25,997.50,998.00,14,3,17.00
05/20/2004,17:29,997.50,998.00,997.50,998.00,3,1,4.00
05/20/2004,17:31,998.00,998.00,998.00,998.00,6,0,6.00
05/20/2004,17:32,998.00,998.00,998.00,998.00,1,0,1.00
05/20/2004,17:33,997.75,998.00,997.75,998.00,2,5,7.00
05/20/2004,17:34,998.00,998.00,998.00,998.00,1,0,1.00
05/20/2004,17:35,998.00,998.00,998.00,998.00,4,0,4.00
05/20/2004,17:37,997.75,997.75,997.75,997.75,0,1,1.00
05/20/2004,17:39,997.75,998.00,997.50,997.50,1,22,23.00
05/20/2004,17:40,997.50,997.50,997.50,997.50,0,6,6.00
05/20/2004,17:41,997.75,997.75,997.25,997.25,3,3,6.00
05/20/2004,17:43,997.50,997.50,997.50,997.50,6,0,6.00
05/20/2004,17:44,997.50,997.50,997.50,997.50,2,0,2.00
05/20/2004,17:45,997.75,997.75,997.75,997.75,2,0,2.00
05/20/2004,17:46,997.75,997.75,997.75,997.75,2,0,2.00
05/20/2004,17:51,997.75,997.75,997.75,997.75,3,0,3.00
05/20/2004,17:52,997.50,997.50,997.50,997.50,0,5,5.00
05/20/2004,17:53,997.50,997.50,997.50,997.50,0,1,1.00
05/20/2004,17:54,997.50,997.50,997.50,997.50,0,1,1.00
05/20/2004,17:56,997.75,997.75,997.50,997.50,2,5,7.00
05/20/2004,17:57,997.75,997.75,997.75,997.75,3,0,3.00
05/20/2004,17:58,997.75,997.75,997.75,997.75,4,0,4.00
05/20/2004,17:59,997.75,997.75,997.75,997.75,2,0,2.00
05/20/2004,18:01,997.75,997.75,997.75,997.75,3,0,3.00
05/20/2004,18:03,997.75,997.75,997.75,997.75,2,0,2.00
05/20/2004,18:04,997.75,997.75,997.75,997.75,3,0,3.00
05/20/2004,18:05,997.75,997.75,997.75,997.75,3,0,3.00
05/20/2004,18:09,997.75,997.75,997.75,997.75,12,0,12.00
05/20/2004,18:10,997.75,997.75,997.75,997.75,5,0,5.00
05/20/2004,18:11,998.00,998.00,997.75,997.75,1,1,2.00
05/20/2004,18:14,998.00,998.00,998.00,998.00,1,0,1.00
05/20/2004,18:15,998.00,998.00,998.00,998.00,1,0,1.00
05/20/2004,18:16,998.00,998.00,997.75,997.75,1,8,9.00
05/20/2004,18:22,997.75,997.75,997.75,997.75,0,15,15.00
05/20/2004,18:24,997.75,997.75,997.75,997.75,0,3,3.00
05/20/2004,18:26,997.75,997.75,997.75,997.75,0,3,3.00
05/20/2004,18:28,997.75,997.75,997.75,997.75,0,1,1.00
05/20/2004,18:30,997.75,997.75,997.75,997.75,0,1,1.00
05/20/2004,18:31,997.50,998.00,997.50,998.00,1,1,2.00
05/20/2004,18:32,998.00,998.00,997.75,997.75,1,2,3.00
05/20/2004,18:34,997.75,997.75,997.75,997.75,0,1,1.00
05/20/2004,18:35,997.75,997.75,997.75,997.75,0,1,1.00
05/20/2004,18:36,997.75,997.75,997.75,997.75,0,6,6.00
05/20/2004,18:39,997.75,997.75,997.75,997.75,0,17,17.00
05/20/2004,18:42,997.75,997.75,997.75,997.75,0,1,1.00
05/20/2004,18:45,997.75,997.75,997.75,997.75,0,3,3.00
05/20/2004,18:46,997.50,997.50,997.50,997.50,0,2,2.00
05/20/2004,18:57,997.75,998.00,997.75,998.00,15,0,15.00
05/20/2004,18:59,998.00,998.00,998.00,998.00,22,0,22.00
05/20/2004,19:00,998.00,998.00,998.00,998.00,4,0,4.00
05/20/2004,19:01,998.00,998.00,997.50,997.50,2,18,20.00
05/20/2004,19:02,997.50,997.50,997.50,997.50,0,22,22.00
05/20/2004,19:03,997.50,997.50,997.50,997.50,0,3,3.00
05/20/2004,19:06,997.50,997.50,997.25,997.50,1,2,3.00
05/20/2004,19:07,997.50,997.50,997.50,997.50,5,0,5.00
05/20/2004,19:10,997.50,997.50,997.50,997.50,13,0,13.00
05/20/2004,19:11,997.50,997.50,997.50,997.50,1,0,1.00
05/20/2004,19:13,997.50,997.50,997.50,997.50,11,0,11.00
05/20/2004,19:14,997.50,997.75,997.50,997.75,5,0,5.00
05/20/2004,19:17,997.50,997.50,997.50,997.50,0,6,6.00
05/20/2004,19:18,997.50,997.50,997.50,997.50,0,4,4.00
05/20/2004,19:19,997.50,997.50,997.50,997.50,0,21,21.00
05/20/2004,19:20,997.50,997.50,997.50,997.50,0,1,1.00
05/20/2004,19:23,997.50,997.50,997.50,997.50,0,2,2.00
05/20/2004,19:25,997.50,997.50,997.50,997.50,0,4,4.00
05/20/2004,19:26,997.50,997.50,997.50,997.50,0,13,13.00
05/20/2004,19:28,997.50,997.50,997.50,997.50,0,2,2.00
05/20/2004,19:29,997.50,997.50,997.50,997.50,0,3,3.00
05/20/2004,19:30,997.50,997.50,997.50,997.50,0,4,4.00
05/20/2004,19:31,997.50,997.50,997.50,997.50,0,6,6.00
05/20/2004,19:32,997.25,997.50,997.25,997.50,1,4,5.00
05/20/2004,19:33,997.25,997.25,997.25,997.25,0,22,22.00
05/20/2004,19:34,997.00,997.00,997.00,997.00,0,1,1.00
05/20/2004,19:35,997.25,997.25,997.25,997.25,2,0,2.00
05/20/2004,19:37,997.00,997.00,997.00,997.00,0,5,5.00
05/20/2004,19:38,997.00,997.25,997.00,997.25,2,1,3.00
05/20/2004,19:39,997.25,997.25,997.25,997.25,5,0,5.00
05/20/2004,19:41,997.25,997.25,997.25,997.25,3,0,3.00
05/20/2004,19:43,997.25,997.25,997.25,997.25,1,0,1.00
05/20/2004,19:44,997.25,997.50,997.25,997.50,3,0,3.00
05/20/2004,19:45,997.25,997.25,997.00,997.00,0,24,24.00
05/20/2004,19:47,997.25,997.25,997.25,997.25,9,0,9.00
05/20/2004,19:48,997.25,997.25,997.25,997.25,2,0,2.00
05/20/2004,19:49,997.00,997.00,996.75,997.00,5,45,50.00
05/20/2004,19:50,997.00,997.00,997.00,997.00,4,0,4.00
05/20/2004,19:51,997.25,997.25,997.00,997.00,1,6,7.00
05/20/2004,19:55,997.00,997.00,997.00,997.00,0,2,2.00
05/20/2004,19:58,997.25,997.25,997.25,997.25,7,0,7.00
05/20/2004,20:00,997.50,997.50,997.25,997.25,3,16,19.00
05/20/2004,20:01,997.25,997.25,997.25,997.25,0,6,6.00
05/20/2004,20:02,997.25,997.25,997.25,997.25,0,2,2.00
05/20/2004,20:03,997.00,997.00,997.00,997.00,0,2,2.00
05/20/2004,20:05,997.00,997.25,997.00,997.25,2,37,39.00
05/20/2004,20:08,997.25,997.25,997.25,997.25,1,0,1.00
05/20/2004,20:10,997.00,997.00,997.00,997.00,0,10,10.00
05/20/2004,20:11,997.00,997.00,997.00,997.00,0,1,1.00
05/20/2004,20:15,997.00,997.00,997.00,997.00,0,2,2.00
05/20/2004,20:16,997.00,997.00,997.00,997.00,0,1,1.00
05/20/2004,20:17,997.00,997.25,997.00,997.25,7,5,12.00
05/20/2004,20:18,997.25,997.25,997.25,997.25,15,0,15.00
05/20/2004,20:19,997.25,997.25,997.25,997.25,1,0,1.00
05/20/2004,20:20,997.25,997.50,997.25,997.25,4,9,13.00
05/20/2004,20:21,997.25,997.25,997.25,997.25,0,1,1.00
05/20/2004,20:23,997.25,997.25,997.25,997.25,0,4,4.00
05/20/2004,20:24,997.25,997.25,997.25,997.25,0,15,15.00
05/20/2004,20:25,997.25,997.25,997.25,997.25,0,1,1.00
05/20/2004,20:26,997.25,997.25,997.25,997.25,0,1,1.00
05/20/2004,20:27,997.25,997.25,997.25,997.25,0,1,1.00
05/20/2004,20:31,997.25,997.25,997.00,997.00,0,11,11.00
05/20/2004,20:33,997.25,997.25,997.25,997.25,2,0,2.00
05/20/2004,20:34,997.25,997.25,997.25,997.25,1,0,1.00
05/20/2004,20:36,997.25,997.25,997.25,997.25,8,0,8.00
05/20/2004,20:37,997.25,997.25,997.25,997.25,12,0,12.00
05/20/2004,20:38,997.25,997.25,997.25,997.25,1,0,1.00
05/20/2004,20:39,997.25,997.25,997.00,997.25,16,10,26.00
05/20/2004,20:40,997.00,997.00,997.00,997.00,0,1,1.00
05/20/2004,20:41,997.25,997.25,997.25,997.25,3,0,3.00
05/20/2004,20:43,997.00,997.00,997.00,997.00,0,5,5.00
05/20/2004,20:44,997.25,997.25,997.25,997.25,25,0,25.00
05/20/2004,20:50,997.25,997.25,997.25,997.25,5,0,5.00
05/20/2004,20:51,997.25,997.25,997.25,997.25,3,0,3.00
05/20/2004,20:52,997.25,997.25,997.25,997.25,5,0,5.00
05/20/2004,20:55,997.25,997.25,997.25,997.25,1,0,1.00
05/20/2004,20:56,997.00,997.00,997.00,997.00,0,5,5.00
05/20/2004,20:58,997.25,997.25,997.25,997.25,5,0,5.00
05/20/2004,20:59,997.25,997.25,997.25,997.25,24,0,24.00
05/20/2004,21:00,997.25,997.25,997.25,997.25,17,0,17.00
05/20/2004,21:01,997.25,997.25,997.25,997.25,8,0,8.00
05/20/2004,21:02,997.50,997.50,997.50,997.50,1,0,1.00
05/20/2004,21:03,997.25,997.50,997.25,997.50,10,2,12.00
05/20/2004,21:05,997.50,997.50,997.50,997.50,5,0,5.00
05/20/2004,21:06,997.50,997.50,997.25,997.25,5,21,26.00
05/20/2004,21:07,997.00,997.25,996.75,997.00,12,64,76.00
05/20/2004,21:08,997.00,997.25,997.00,997.25,4,0,4.00
05/20/2004,21:09,997.00,997.00,997.00,997.00,0,3,3.00
05/20/2004,21:12,997.00,997.00,997.00,997.00,0,5,5.00
05/20/2004,21:13,996.75,996.75,996.75,996.75,0,41,41.00
05/20/2004,21:14,996.75,996.75,996.75,996.75,0,6,6.00
05/20/2004,21:15,996.75,997.25,996.75,997.25,2,2,4.00
05/20/2004,21:16,997.00,997.00,997.00,997.00,0,17,17.00
05/20/2004,21:17,997.00,997.00,997.00,997.00,0,2,2.00
05/20/2004,21:18,997.25,997.25,997.25,997.25,26,0,26.00
05/20/2004,21:19,997.00,997.00,997.00,997.00,0,5,5.00
05/20/2004,21:21,997.25,997.25,997.25,997.25,1,0,1.00
05/20/2004,21:23,997.00,997.00,997.00,997.00,0,29,29.00
05/20/2004,21:30,997.00,997.00,997.00,997.00,0,22,22.00
05/20/2004,21:31,997.00,997.00,997.00,997.00,0,43,43.00
05/20/2004,21:32,997.00,997.00,997.00,997.00,0,6,6.00
05/20/2004,21:33,997.25,997.25,997.25,997.25,1,0,1.00
05/20/2004,21:35,997.00,997.00,997.00,997.00,0,1,1.00
05/20/2004,21:36,997.00,997.00,997.00,997.00,0,5,5.00
05/20/2004,21:41,997.00,997.00,997.00,997.00,0,5,5.00
05/20/2004,21:43,997.25,997.25,997.25,997.25,10,0,10.00
05/20/2004,21:47,997.25,997.25,997.25,997.25,1,0,1.00
05/20/2004,21:51,997.00,997.00,997.00,997.00,0,5,5.00
05/20/2004,21:54,997.25,997.25,997.25,997.25,7,0,7.00
05/20/2004,21:58,997.25,997.25,997.25,997.25,20,0,20.00
05/20/2004,21:59,997.25,997.25,997.25,997.25,7,0,7.00
05/20/2004,22:00,997.50,997.50,997.50,997.50,5,0,5.00
05/20/2004,22:01,997.25,997.50,997.25,997.25,1,9,10.00
05/20/2004,22:03,997.25,997.25,997.25,997.25,0,7,7.00
05/20/2004,22:04,997.50,997.50,997.50,997.50,1,0,1.00
05/20/2004,22:05,997.50,997.50,997.50,997.50,10,0,10.00
05/20/2004,22:06,997.25,997.25,997.25,997.25,0,1,1.00
05/20/2004,22:08,997.50,997.50,997.50,997.50,2,0,2.00
05/20/2004,22:10,997.50,997.50,997.50,997.50,3,0,3.00
05/20/2004,22:11,997.25,997.25,997.25,997.25,0,5,5.00
05/20/2004,22:13,997.25,997.25,997.25,997.25,0,1,1.00
05/20/2004,22:15,997.25,997.25,997.25,997.25,0,1,1.00
05/20/2004,22:16,997.25,997.25,997.25,997.25,0,5,5.00
05/20/2004,22:20,997.50,997.50,997.50,997.50,30,0,30.00
05/20/2004,22:22,997.50,997.50,997.50,997.50,1,0,1.00
05/20/2004,22:24,997.50,997.50,997.50,997.50,12,0,12.00
05/20/2004,22:25,997.50,997.50,997.50,997.50,2,0,2.00
05/20/2004,22:26,997.50,997.50,997.50,997.50,1,0,1.00
05/20/2004,22:27,997.50,997.50,997.50,997.50,1,0,1.00
05/20/2004,22:32,997.25,997.25,997.25,997.25,0,17,17.00
05/20/2004,22:33,997.25,997.25,997.25,997.25,0,1,1.00
05/20/2004,22:34,997.25,997.25,997.25,997.25,0,1,1.00
05/20/2004,22:36,997.25,997.25,997.25,997.25,0,5,5.00
05/20/2004,22:37,997.00,997.00,997.00,997.00,0,10,10.00
05/20/2004,22:39,997.25,997.25,997.25,997.25,2,0,2.00
05/20/2004,22:40,997.25,997.25,997.25,997.25,1,0,1.00
05/20/2004,22:44,997.25,997.25,997.25,997.25,2,0,2.00
05/20/2004,22:46,997.25,997.50,997.25,997.50,17,0,17.00
05/20/2004,22:49,997.50,997.50,997.50,997.50,2,0,2.00
05/20/2004,22:53,997.75,997.75,997.75,997.75,10,0,10.00
05/20/2004,22:57,997.75,997.75,997.75,997.75,19,0,19.00
05/20/2004,22:58,998.00,998.00,998.00,998.00,4,0,4.00
05/20/2004,22:59,998.00,998.00,998.00,998.00,1,0,1.00
05/20/2004,23:00,998.00,998.00,998.00,998.00,1,0,1.00
05/20/2004,23:02,998.00,998.00,998.00,998.00,3,0,3.00
05/20/2004,23:05,998.00,998.00,998.00,998.00,2,0,2.00
05/20/2004,23:06,998.00,998.00,998.00,998.00,6,0,6.00
05/20/2004,23:07,997.75,997.75,997.75,997.75,0,5,5.00
05/20/2004,23:08,997.75,997.75,997.75,997.75,0,2,2.00
05/20/2004,23:09,997.75,997.75,997.75,997.75,0,5,5.00
05/20/2004,23:10,997.75,997.75,997.75,997.75,0,2,2.00
05/20/2004,23:11,997.75,997.75,997.75,997.75,0,2,2.00
05/20/2004,23:13,998.00,998.00,998.00,998.00,25,0,25.00
05/20/2004,23:14,998.00,998.00,998.00,998.00,24,0,24.00
05/20/2004,23:17,998.00,998.00,998.00,998.00,5,0,5.00
05/20/2004,23:19,998.25,998.25,998.25,998.25,6,0,6.00
05/20/2004,23:20,998.00,998.00,998.00,998.00,0,3,3.00
05/20/2004,23:22,998.00,998.00,998.00,998.00,0,5,5.00
05/20/2004,23:23,998.25,998.25,998.25,998.25,1,0,1.00
05/20/2004,23:25,998.00,998.00,998.00,998.00,0,5,5.00
05/20/2004,23:26,998.25,998.25,998.25,998.25,2,0,2.00
05/20/2004,23:27,998.00,998.00,997.75,997.75,0,10,10.00
05/20/2004,23:34,998.00,998.00,998.00,998.00,1,0,1.00
05/20/2004,23:36,997.75,997.75,997.75,997.75,0,1,1.00
05/20/2004,23:37,997.75,997.75,997.75,997.75,0,3,3.00
05/20/2004,23:38,997.50,997.50,997.50,997.50,0,11,11.00
05/20/2004,23:40,997.50,997.50,997.50,997.50,0,1,1.00
05/20/2004,23:41,997.50,997.50,997.50,997.50,0,1,1.00
05/20/2004,23:42,997.50,997.50,997.50,997.50,0,1,1.00
05/20/2004,23:43,997.25,997.25,997.25,997.25,0,1,1.00
05/20/2004,23:44,997.25,997.25,997.25,997.25,0,1,1.00
05/20/2004,23:45,997.25,997.25,997.25,997.25,0,16,16.00
05/20/2004,23:46,997.25,997.25,997.25,997.25,0,8,8.00
05/20/2004,23:48,997.25,997.25,997.25,997.25,0,10,10.00
05/20/2004,23:49,997.25,997.25,997.25,997.25,0,3,3.00
05/20/2004,23:50,997.50,997.50,997.50,997.50,1,0,1.00
05/20/2004,23:51,997.50,997.50,997.50,997.50,1,0,1.00
05/20/2004,23:52,997.75,997.75,997.25,997.25,1,5,6.00
05/20/2004,23:54,997.75,997.75,997.50,997.50,1,1,2.00
05/20/2004,23:56,997.50,997.50,997.50,997.50,0,3,3.00
05/20/2004,23:57,997.75,997.75,997.75,997.75,1,0,1.00
05/20/2004,23:59,997.75,997.75,997.75,997.75,1,0,1.00
05/21/2004,00:00,997.75,997.75,997.75,997.75,1,0,1.00
05/21/2004,00:02,997.75,997.75,997.75,997.75,5,0,5.00
05/21/2004,00:03,997.75,997.75,997.75,997.75,1,0,1.00
05/21/2004,00:07,997.75,997.75,997.75,997.75,2,0,2.00
05/21/2004,00:08,997.75,997.75,997.75,997.75,6,0,6.00
05/21/2004,00:10,997.50,997.50,997.50,997.50,0,1,1.00
05/21/2004,00:11,997.75,997.75,997.75,997.75,1,0,1.00
05/21/2004,00:12,997.75,997.75,997.75,997.75,1,0,1.00
05/21/2004,00:14,997.75,997.75,997.75,997.75,1,0,1.00
05/21/2004,00:15,997.75,998.00,997.75,998.00,40,0,40.00
05/21/2004,00:16,998.00,998.00,998.00,998.00,8,0,8.00
05/21/2004,00:17,998.00,998.25,998.00,998.25,4,0,4.00
05/21/2004,00:18,998.00,998.00,998.00,998.00,0,5,5.00
05/21/2004,00:19,998.25,998.25,998.25,998.25,6,0,6.00
05/21/2004,00:20,998.00,998.00,998.00,998.00,0,20,20.00
05/21/2004,00:21,998.25,998.75,998.25,998.75,75,0,75.00
05/21/2004,00:22,998.50,998.50,998.50,998.50,0,1,1.00
05/21/2004,00:23,998.75,998.75,998.50,998.50,2,1,3.00
05/21/2004,00:24,998.50,998.50,998.50,998.50,0,4,4.00
05/21/2004,00:25,998.50,998.50,998.50,998.50,0,2,2.00
05/21/2004,00:27,998.75,998.75,998.75,998.75,1,0,1.00
05/21/2004,00:28,998.50,998.50,998.50,998.50,0,5,5.00
05/21/2004,00:30,998.50,998.50,998.50,998.50,0,7,7.00
05/21/2004,00:31,998.25,998.50,998.00,998.50,4,13,17.00
05/21/2004,00:32,998.25,998.25,998.25,998.25,0,2,2.00
05/21/2004,00:33,998.50,998.50,998.50,998.50,5,0,5.00
05/21/2004,00:34,998.50,998.50,998.50,998.50,1,0,1.00
05/21/2004,00:35,998.25,998.25,998.25,998.25,0,1,1.00
05/21/2004,00:37,998.50,998.50,998.50,998.50,1,0,1.00
05/21/2004,00:38,998.75,998.75,998.50,998.50,1,5,6.00
05/21/2004,00:39,998.75,998.75,998.75,998.75,1,0,1.00
05/21/2004,00:41,998.75,998.75,998.75,998.75,29,0,29.00
05/21/2004,00:42,999.00,999.00,999.00,999.00,6,0,6.00
05/21/2004,00:44,999.00,999.00,999.00,999.00,7,0,7.00
05/21/2004,00:45,998.75,999.00,998.75,999.00,9,1,10.00
05/21/2004,00:47,999.25,999.25,999.25,999.25,27,0,27.00
05/21/2004,00:49,999.50,999.75,999.50,999.75,42,0,42.00
05/21/2004,00:50,999.25,999.75,999.25,999.75,2,6,8.00
05/21/2004,00:51,999.75,999.75,999.50,999.75,12,5,17.00
05/21/2004,00:52,999.75,1000.00,999.75,1000.00,27,0,27.00
05/21/2004,00:53,1000.00,1000.25,1000.00,1000.00,25,5,30.00
05/21/2004,00:54,1000.25,1000.50,1000.25,1000.50,76,0,76.00
05/21/2004,00:55,1000.50,1001.25,1000.50,1000.50,149,24,173.00
05/21/2004,00:56,1000.50,1001.25,1000.50,1001.00,13,14,27.00
05/21/2004,00:57,1001.00,1001.00,1000.50,1000.50,0,11,11.00
05/21/2004,00:58,1000.75,1000.75,1000.25,1000.50,4,1,5.00
05/21/2004,00:59,1000.50,1000.50,1000.00,1000.25,3,18,21.00
05/21/2004,01:01,1000.25,1000.25,1000.25,1000.25,8,0,8.00
05/21/2004,01:02,1000.50,1000.75,1000.50,1000.75,7,0,7.00
05/21/2004,01:03,1000.75,1000.75,1000.50,1000.50,9,5,14.00
05/21/2004,01:04,1000.75,1000.75,1000.75,1000.75,1,0,1.00
05/21/2004,01:05,1000.75,1000.75,1000.75,1000.75,13,0,13.00
05/21/2004,01:06,1000.75,1000.75,1000.25,1000.25,8,10,18.00
05/21/2004,01:08,1000.25,1000.25,1000.00,1000.25,15,10,25.00
05/21/2004,01:09,1000.25,1000.50,1000.25,1000.50,14,0,14.00
05/21/2004,01:10,1000.75,1000.75,1000.75,1000.75,1,0,1.00
05/21/2004,01:11,1000.75,1000.75,1000.50,1000.50,2,2,4.00
05/21/2004,01:12,1000.50,1000.50,1000.50,1000.50,0,8,8.00
05/21/2004,01:13,1000.25,1000.50,1000.25,1000.50,5,1,6.00
05/21/2004,01:16,1000.75,1000.75,1000.75,1000.75,33,0,33.00
05/21/2004,01:18,1000.50,1000.50,1000.50,1000.50,0,1,1.00
05/21/2004,01:19,1000.75,1000.75,1000.75,1000.75,2,0,2.00
05/21/2004,01:21,1001.00,1001.25,1000.75,1001.25,79,5,84.00
05/21/2004,01:22,1001.25,1001.25,1001.00,1001.00,3,55,58.00
05/21/2004,01:23,1001.25,1001.50,1001.25,1001.50,9,0,9.00
05/21/2004,01:24,1001.25,1001.25,1001.25,1001.25,0,2,2.00
05/21/2004,01:25,1001.25,1001.25,1001.25,1001.25,0,19,19.00
05/21/2004,01:26,1001.00,1001.25,1001.00,1001.25,1,1,2.00
05/21/2004,01:27,1001.00,1001.00,1001.00,1001.00,0,1,1.00
05/21/2004,01:30,1001.25,1001.25,1001.25,1001.25,4,0,4.00
05/21/2004,01:31,1001.25,1001.25,1001.00,1001.00,6,36,42.00
05/21/2004,01:32,1001.00,1001.00,1000.75,1001.00,2,6,8.00
05/21/2004,01:33,1000.75,1000.75,1000.75,1000.75,0,8,8.00
05/21/2004,01:34,1001.00,1001.00,1001.00,1001.00,4,0,4.00
05/21/2004,01:35,1001.00,1001.00,1001.00,1001.00,7,0,7.00
05/21/2004,01:36,1001.25,1001.25,1001.25,1001.25,16,0,16.00
05/21/2004,01:37,1001.25,1001.25,1001.25,1001.25,15,0,15.00
05/21/2004,01:38,1001.00,1001.00,1001.00,1001.00,0,23,23.00
05/21/2004,01:39,1001.25,1001.25,1001.25,1001.25,1,0,1.00
05/21/2004,01:40,1001.00,1001.00,1001.00,1001.00,0,34,34.00
05/21/2004,01:41,1001.25,1001.25,1001.00,1001.00,3,1,4.00
05/21/2004,01:42,1001.00,1001.00,1001.00,1001.00,0,50,50.00
05/21/2004,01:43,1001.00,1001.25,1001.00,1001.25,13,15,28.00
05/21/2004,01:44,1001.00,1001.50,1001.00,1001.50,15,5,20.00
05/21/2004,01:45,1001.50,1002.00,1001.50,1001.50,220,64,284.00
05/21/2004,01:46,1001.75,1001.75,1001.50,1001.75,16,10,26.00
05/21/2004,01:47,1001.75,1002.00,1001.75,1001.75,24,2,26.00
05/21/2004,01:48,1001.75,1001.75,1001.50,1001.50,0,8,8.00
05/21/2004,01:49,1001.75,1001.75,1001.75,1001.75,20,0,20.00
05/21/2004,01:50,1001.75,1001.75,1001.50,1001.50,2,75,77.00
05/21/2004,01:51,1001.50,1001.75,1001.50,1001.75,9,2,11.00
05/21/2004,01:52,1001.50,1001.50,1001.50,1001.50,0,10,10.00
05/21/2004,01:53,1001.50,1001.50,1001.25,1001.50,12,7,19.00
05/21/2004,01:54,1001.25,1001.75,1001.25,1001.75,49,5,54.00
05/21/2004,01:55,1001.75,1001.75,1001.50,1001.75,26,5,31.00
05/21/2004,01:56,1001.75,1001.75,1001.75,1001.75,51,0,51.00
05/21/2004,01:57,1001.75,1001.75,1001.50,1001.50,19,12,31.00
05/21/2004,01:58,1001.50,1001.75,1001.50,1001.75,29,35,64.00
05/21/2004,01:59,1002.00,1002.00,1001.75,1001.75,6,37,43.00
05/21/2004,02:00,1001.75,1002.00,1001.75,1001.75,7,2,9.00
05/21/2004,02:01,1001.75,1001.75,1001.75,1001.75,0,33,33.00
05/21/2004,02:02,1001.75,1002.00,1001.75,1002.00,13,27,40.00
05/21/2004,02:03,1002.00,1002.25,1001.75,1002.00,252,16,268.00
05/21/2004,02:04,1002.25,1002.25,1002.00,1002.00,1,2,3.00
05/21/2004,02:05,1002.00,1002.50,1002.00,1002.50,36,11,47.00
05/21/2004,02:06,1002.25,1002.50,1002.25,1002.25,12,26,38.00
05/21/2004,02:07,1002.25,1002.50,1002.25,1002.25,10,32,42.00
05/21/2004,02:08,1002.25,1002.25,1001.75,1001.75,0,107,107.00
05/21/2004,02:09,1002.00,1002.25,1001.75,1002.25,36,13,49.00
05/21/2004,02:10,1002.00,1002.00,1001.50,1001.75,20,51,71.00
05/21/2004,02:11,1001.75,1002.00,1001.75,1002.00,49,1,50.00
05/21/2004,02:12,1002.00,1002.00,1002.00,1002.00,1,0,1.00
05/21/2004,02:13,1002.00,1002.00,1001.50,1001.50,25,144,169.00
05/21/2004,02:14,1001.50,1001.50,1001.50,1001.50,0,89,89.00
05/21/2004,02:15,1001.50,1001.50,1001.50,1001.50,0,16,16.00
05/21/2004,02:16,1001.50,1001.75,1001.50,1001.75,6,15,21.00
05/21/2004,02:17,1001.75,1001.75,1001.75,1001.75,22,0,22.00
05/21/2004,02:18,1002.00,1002.00,1001.50,1001.75,6,17,23.00
05/21/2004,02:19,1001.75,1001.75,1001.75,1001.75,0,10,10.00
05/21/2004,02:20,1002.00,1002.00,1001.75,1001.75,27,32,59.00
05/21/2004,02:22,1001.50,1001.50,1001.50,1001.50,0,12,12.00
05/21/2004,02:23,1001.50,1001.75,1001.50,1001.75,12,6,18.00
05/21/2004,02:24,1001.75,1001.75,1001.50,1001.50,22,15,37.00
05/21/2004,02:25,1001.75,1001.75,1001.75,1001.75,2,0,2.00
05/21/2004,02:27,1001.75,1001.75,1001.75,1001.75,31,0,31.00
05/21/2004,02:28,1001.75,1002.00,1001.75,1001.75,67,10,77.00
05/21/2004,02:29,1001.75,1001.75,1001.75,1001.75,0,1,1.00
05/21/2004,02:30,1001.75,1001.75,1001.75,1001.75,0,1,1.00
05/21/2004,02:31,1001.75,1001.75,1001.75,1001.75,0,18,18.00
05/21/2004,02:32,1001.75,1001.75,1001.75,1001.75,0,2,2.00
05/21/2004,02:33,1001.75,1001.75,1001.50,1001.75,19,23,42.00
05/21/2004,02:34,1002.00,1002.00,1002.00,1002.00,49,0,49.00
05/21/2004,02:35,1002.25,1002.50,1002.25,1002.50,33,0,33.00
05/21/2004,02:36,1002.50,1002.75,1002.50,1002.50,109,2,111.00
05/21/2004,02:37,1002.50,1002.50,1002.25,1002.25,0,39,39.00
05/21/2004,02:38,1002.50,1002.75,1002.50,1002.50,45,11,56.00
05/21/2004,02:39,1002.75,1002.75,1002.50,1002.50,110,10,120.00
05/21/2004,02:40,1002.75,1002.75,1002.50,1002.75,136,10,146.00
05/21/2004,02:41,1002.75,1003.00,1002.75,1003.00,38,0,38.00
05/21/2004,02:42,1002.50,1002.75,1002.50,1002.50,13,2,15.00
05/21/2004,02:43,1002.50,1002.75,1002.50,1002.75,50,6,56.00
05/21/2004,02:45,1002.75,1002.75,1002.75,1002.75,8,0,8.00
05/21/2004,02:46,1002.75,1002.75,1002.50,1002.50,12,1,13.00
05/21/2004,02:47,1002.50,1002.50,1002.50,1002.50,0,12,12.00
05/21/2004,02:48,1002.75,1002.75,1002.75,1002.75,5,0,5.00
05/21/2004,02:49,1002.50,1002.50,1002.50,1002.50,0,16,16.00
05/21/2004,02:50,1002.50,1002.50,1002.50,1002.50,0,1,1.00
05/21/2004,02:51,1002.50,1002.75,1002.50,1002.75,23,4,27.00
05/21/2004,02:52,1002.75,1003.00,1002.75,1002.75,7,1,8.00
05/21/2004,02:53,1002.75,1003.25,1002.75,1003.00,115,16,131.00
05/21/2004,02:54,1003.00,1003.00,1002.75,1002.75,0,6,6.00
05/21/2004,02:55,1003.00,1003.00,1003.00,1003.00,16,0,16.00
05/21/2004,02:57,1003.00,1003.25,1003.00,1003.25,33,0,33.00
05/21/2004,02:58,1003.00,1003.00,1003.00,1003.00,0,18,18.00
05/21/2004,02:59,1003.25,1003.25,1003.00,1003.00,2,7,9.00
05/21/2004,03:01,1003.25,1003.50,1003.25,1003.50,51,3,54.00
05/21/2004,03:02,1003.50,1003.75,1003.50,1003.50,137,49,186.00
05/21/2004,03:03,1003.50,1003.50,1003.25,1003.50,4,19,23.00
05/21/2004,03:04,1003.50,1003.75,1003.50,1003.50,14,10,24.00
05/21/2004,03:05,1003.75,1007.50,1003.50,1004.00,1245,383,1628.00
05/21/2004,03:06,1004.25,1004.25,1003.75,1003.75,102,31,133.00
05/21/2004,03:07,1003.75,1004.00,1003.75,1003.75,10,30,40.00
05/21/2004,03:08,1003.50,1003.75,1003.50,1003.75,12,64,76.00
05/21/2004,03:09,1003.75,1003.75,1003.75,1003.75,34,0,34.00
05/21/2004,03:10,1003.75,1003.75,1003.75,1003.75,12,0,12.00
05/21/2004,03:11,1003.75,1003.75,1003.50,1003.75,26,4,30.00
05/21/2004,03:12,1003.75,1004.00,1003.75,1004.00,39,0,39.00
05/21/2004,03:13,1004.00,1004.00,1003.50,1003.75,200,65,265.00
05/21/2004,03:14,1004.00,1004.00,1003.75,1004.00,13,8,21.00
05/21/2004,03:15,1004.00,1004.00,1004.00,1004.00,24,0,24.00
05/21/2004,03:16,1004.00,1004.25,1003.75,1004.00,61,39,100.00
05/21/2004,03:17,1004.25,1004.25,1004.00,1004.25,6,22,28.00
05/21/2004,03:18,1004.00,1004.00,1004.00,1004.00,0,17,17.00
05/21/2004,03:19,1003.75,1003.75,1003.75,1003.75,0,52,52.00
05/21/2004,03:20,1003.75,1003.75,1003.50,1003.50,0,58,58.00
05/21/2004,03:21,1003.75,1003.75,1003.75,1003.75,15,0,15.00
05/21/2004,03:22,1004.00,1004.00,1003.75,1003.75,1,5,6.00
05/21/2004,03:23,1003.75,1004.00,1003.75,1003.75,15,11,26.00
05/21/2004,03:24,1003.75,1004.00,1003.75,1004.00,42,7,49.00
05/21/2004,03:25,1004.00,1004.00,1003.75,1003.75,51,5,56.00
05/21/2004,03:26,1004.00,1004.00,1003.75,1003.75,29,26,55.00
05/21/2004,03:27,1003.75,1003.75,1003.50,1003.50,0,57,57.00
05/21/2004,03:28,1003.50,1003.50,1003.50,1003.50,0,27,27.00
05/21/2004,03:29,1003.50,1003.50,1003.25,1003.50,8,17,25.00
05/21/2004,03:30,1003.50,1003.50,1003.50,1003.50,37,0,37.00
05/21/2004,03:31,1003.50,1003.50,1003.50,1003.50,23,0,23.00
05/21/2004,03:32,1003.75,1003.75,1003.75,1003.75,31,0,31.00
05/21/2004,03:33,1003.75,1003.75,1003.75,1003.75,21,0,21.00
05/21/2004,03:34,1003.75,1003.75,1003.75,1003.75,1,0,1.00
05/21/2004,03:35,1003.75,1004.00,1003.75,1003.75,26,13,39.00
05/21/2004,03:36,1004.00,1004.00,1004.00,1004.00,3,0,3.00
05/21/2004,03:39,1004.00,1004.00,1004.00,1004.00,8,0,8.00
05/21/2004,03:40,1004.00,1004.00,1004.00,1004.00,40,0,40.00
05/21/2004,03:41,1003.75,1003.75,1003.75,1003.75,0,1,1.00
05/21/2004,03:42,1004.00,1004.00,1004.00,1004.00,1,0,1.00
05/21/2004,03:43,1004.00,1004.00,1004.00,1004.00,5,0,5.00
05/21/2004,03:44,1004.00,1004.00,1003.75,1004.00,11,2,13.00
05/21/2004,03:45,1004.00,1004.00,1004.00,1004.00,2,0,2.00
05/21/2004,03:46,1004.00,1004.00,1004.00,1004.00,9,0,9.00
05/21/2004,03:47,1004.00,1004.00,1004.00,1004.00,32,0,32.00
05/21/2004,03:48,1004.00,1004.00,1004.00,1004.00,1,0,1.00
05/21/2004,03:49,1004.00,1004.00,1003.75,1003.75,6,6,12.00
05/21/2004,03:50,1004.00,1004.00,1004.00,1004.00,4,0,4.00
05/21/2004,03:51,1004.00,1004.00,1004.00,1004.00,1,0,1.00
05/21/2004,03:54,1004.25,1004.25,1004.25,1004.25,1,0,1.00
05/21/2004,03:55,1004.00,1004.00,1004.00,1004.00,0,4,4.00
05/21/2004,03:56,1004.00,1004.00,1003.75,1003.75,0,23,23.00
05/21/2004,03:57,1003.75,1003.75,1003.50,1003.50,1,66,67.00
05/21/2004,03:58,1003.50,1003.75,1003.50,1003.75,82,14,96.00
05/21/2004,03:59,1003.75,1003.75,1003.50,1003.50,15,3,18.00
05/21/2004,04:00,1003.75,1004.00,1003.50,1003.75,161,35,196.00
05/21/2004,04:01,1003.75,1003.75,1003.50,1003.50,36,3,39.00
05/21/2004,04:02,1003.75,1003.75,1003.75,1003.75,28,0,28.00
05/21/2004,04:03,1003.75,1004.00,1003.75,1004.00,18,0,18.00
05/21/2004,04:04,1003.75,1003.75,1003.50,1003.50,14,42,56.00
05/21/2004,04:05,1003.50,1003.50,1003.50,1003.50,0,71,71.00
05/21/2004,04:06,1003.50,1003.75,1003.50,1003.75,3,25,28.00
05/21/2004,04:07,1003.50,1003.50,1003.50,1003.50,0,39,39.00
05/21/2004,04:08,1003.25,1003.25,1003.00,1003.00,0,49,49.00
05/21/2004,04:09,1003.00,1003.00,1003.00,1003.00,0,43,43.00
05/21/2004,04:10,1003.00,1003.00,1002.25,1002.50,67,322,389.00
05/21/2004,04:11,1002.25,1002.75,1002.25,1002.50,19,26,45.00
05/21/2004,04:12,1002.75,1002.75,1002.50,1002.75,34,26,60.00
05/21/2004,04:13,1002.50,1003.00,1002.50,1003.00,98,8,106.00
05/21/2004,04:14,1003.00,1003.25,1003.00,1003.00,13,32,45.00
05/21/2004,04:15,1003.00,1003.00,1002.50,1002.75,9,111,120.00
05/21/2004,04:16,1002.50,1002.50,1002.00,1002.00,32,193,225.00
05/21/2004,04:17,1002.25,1002.75,1002.00,1002.75,49,56,105.00
05/21/2004,04:18,1003.00,1003.00,1002.75,1002.75,15,13,28.00
05/21/2004,04:19,1002.75,1003.00,1002.75,1003.00,4,3,7.00
05/21/2004,04:20,1002.75,1002.75,1002.75,1002.75,0,3,3.00
05/21/2004,04:22,1002.75,1002.75,1002.75,1002.75,0,3,3.00
05/21/2004,04:24,1002.75,1002.75,1002.25,1002.50,12,65,77.00
05/21/2004,04:25,1002.50,1002.50,1002.50,1002.50,1,0,1.00
05/21/2004,04:27,1002.50,1002.50,1002.50,1002.50,2,0,2.00
05/21/2004,04:28,1002.75,1002.75,1002.75,1002.75,10,0,10.00
05/21/2004,04:30,1003.00,1003.00,1003.00,1003.00,3,0,3.00
05/21/2004,04:32,1003.00,1003.25,1003.00,1003.25,30,0,30.00
05/21/2004,04:33,1003.25,1003.25,1003.25,1003.25,2,0,2.00
05/21/2004,04:34,1003.25,1003.25,1003.25,1003.25,3,0,3.00
05/21/2004,04:35,1003.25,1003.25,1003.25,1003.25,10,0,10.00
05/21/2004,04:37,1003.25,1003.25,1003.25,1003.25,6,0,6.00
05/21/2004,04:38,1003.25,1003.25,1003.00,1003.00,2,12,14.00
05/21/2004,04:39,1002.75,1002.75,1002.75,1002.75,0,30,30.00
05/21/2004,04:40,1002.75,1003.00,1002.75,1003.00,10,1,11.00
05/21/2004,04:42,1003.25,1003.25,1003.25,1003.25,28,0,28.00
05/21/2004,04:43,1003.50,1003.50,1003.50,1003.50,97,0,97.00
05/21/2004,04:44,1003.25,1003.50,1003.25,1003.50,1,2,3.00
05/21/2004,04:45,1003.25,1003.25,1003.25,1003.25,0,10,10.00
05/21/2004,04:46,1003.50,1003.50,1003.50,1003.50,1,0,1.00
05/21/2004,04:47,1003.50,1003.75,1003.50,1003.50,15,14,29.00
05/21/2004,04:48,1003.50,1003.50,1003.50,1003.50,0,5,5.00
05/21/2004,04:49,1003.50,1003.50,1003.50,1003.50,0,1,1.00
05/21/2004,04:50,1003.75,1003.75,1003.75,1003.75,43,0,43.00
05/21/2004,04:51,1003.75,1003.75,1003.75,1003.75,2,0,2.00
05/21/2004,04:52,1003.75,1003.75,1003.75,1003.75,21,0,21.00
05/21/2004,04:53,1003.75,1004.25,1003.75,1004.25,251,0,251.00
05/21/2004,04:54,1004.50,1004.75,1004.00,1004.00,70,74,144.00
05/21/2004,04:55,1004.00,1004.25,1004.00,1004.25,33,35,68.00
05/21/2004,04:56,1004.25,1005.00,1004.25,1005.00,167,16,183.00
05/21/2004,04:57,1004.75,1004.75,1004.50,1004.50,50,43,93.00
05/21/2004,04:58,1004.50,1004.50,1004.50,1004.50,0,10,10.00
05/21/2004,04:59,1004.75,1004.75,1004.75,1004.75,12,0,12.00
05/21/2004,05:00,1004.75,1004.75,1004.50,1004.75,25,1,26.00
05/21/2004,05:01,1004.75,1004.75,1004.50,1004.75,18,2,20.00
05/21/2004,05:02,1004.50,1004.50,1004.25,1004.25,0,61,61.00
05/21/2004,05:03,1004.25,1004.50,1004.25,1004.50,19,1,20.00
05/21/2004,05:04,1004.50,1004.75,1004.50,1004.75,119,1,120.00
05/21/2004,05:05,1004.75,1005.00,1004.75,1004.75,66,12,78.00
05/21/2004,05:06,1004.75,1005.00,1004.75,1005.00,29,2,31.00
05/21/2004,05:07,1005.00,1005.00,1004.75,1004.75,2,14,16.00
05/21/2004,05:08,1004.75,1004.75,1004.50,1004.75,11,20,31.00
05/21/2004,05:09,1004.75,1004.75,1004.75,1004.75,26,0,26.00
05/21/2004,05:10,1004.75,1004.75,1004.75,1004.75,13,0,13.00
05/21/2004,05:11,1004.75,1004.75,1004.75,1004.75,5,0,5.00
05/21/2004,05:12,1004.75,1004.75,1004.50,1004.50,4,11,15.00
05/21/2004,05:13,1004.50,1004.50,1004.50,1004.50,0,17,17.00
05/21/2004,05:15,1004.50,1004.75,1004.50,1004.75,89,6,95.00
05/21/2004,05:16,1004.75,1004.75,1004.50,1004.50,2,2,4.00
05/21/2004,05:17,1004.50,1004.75,1004.50,1004.50,1,3,4.00
05/21/2004,05:18,1004.75,1004.75,1004.50,1004.75,11,1,12.00
05/21/2004,05:19,1004.50,1004.50,1004.50,1004.50,0,4,4.00
05/21/2004,05:20,1004.50,1004.50,1004.25,1004.25,0,26,26.00
05/21/2004,05:22,1004.25,1004.50,1004.25,1004.50,6,1,7.00
05/21/2004,05:23,1004.25,1004.25,1004.25,1004.25,0,1,1.00
05/21/2004,05:24,1004.50,1004.50,1004.50,1004.50,4,0,4.00
05/21/2004,05:25,1004.25,1004.25,1004.25,1004.25,0,7,7.00
05/21/2004,05:27,1004.50,1004.50,1004.50,1004.50,4,0,4.00
05/21/2004,05:28,1004.25,1004.25,1004.25,1004.25,0,23,23.00
05/21/2004,05:29,1004.50,1004.50,1004.25,1004.25,1,35,36.00
05/21/2004,05:30,1004.25,1004.25,1004.00,1004.00,0,40,40.00
05/21/2004,05:31,1004.00,1004.25,1004.00,1004.25,12,1,13.00
05/21/2004,05:32,1004.00,1004.25,1003.75,1003.75,1,16,17.00
05/21/2004,05:33,1003.75,1004.00,1003.75,1003.75,3,78,81.00
05/21/2004,05:34,1003.75,1003.75,1003.75,1003.75,0,1,1.00
05/21/2004,05:35,1003.75,1003.75,1003.75,1003.75,0,5,5.00
05/21/2004,05:36,1004.00,1004.00,1004.00,1004.00,7,0,7.00
05/21/2004,05:37,1004.00,1004.00,1004.00,1004.00,1,0,1.00
05/21/2004,05:39,1004.00,1004.00,1003.75,1003.75,1,1,2.00
05/21/2004,05:41,1003.75,1003.75,1003.75,1003.75,0,37,37.00
05/21/2004,05:42,1003.75,1004.00,1003.75,1004.00,1,1,2.00
05/21/2004,05:43,1003.75,1003.75,1003.75,1003.75,0,1,1.00
05/21/2004,05:44,1003.75,1003.75,1003.50,1003.50,0,102,102.00
05/21/2004,05:46,1003.50,1003.75,1003.50,1003.75,2,33,35.00
05/21/2004,05:47,1003.75,1004.00,1003.75,1004.00,55,0,55.00
05/21/2004,05:48,1003.75,1004.00,1003.75,1004.00,8,21,29.00
05/21/2004,05:49,1003.50,1003.50,1003.50,1003.50,0,43,43.00
05/21/2004,05:50,1003.75,1003.75,1003.50,1003.50,3,13,16.00
05/21/2004,05:51,1003.75,1003.75,1003.50,1003.50,2,2,4.00
05/21/2004,05:53,1003.75,1003.75,1003.75,1003.75,50,0,50.00
05/21/2004,05:54,1003.75,1003.75,1003.75,1003.75,47,0,47.00
05/21/2004,05:55,1003.50,1003.50,1003.50,1003.50,0,14,14.00
05/21/2004,05:56,1003.25,1003.25,1003.25,1003.25,0,51,51.00
05/21/2004,05:57,1003.25,1003.25,1003.25,1003.25,0,1,1.00
05/21/2004,05:58,1003.25,1003.50,1003.25,1003.50,5,1,6.00
05/21/2004,05:59,1003.50,1003.50,1003.25,1003.50,31,10,41.00
05/21/2004,06:00,1003.50,1003.50,1003.50,1003.50,7,0,7.00
05/21/2004,06:02,1003.50,1003.50,1003.50,1003.50,17,0,17.00
05/21/2004,06:03,1003.50,1003.75,1003.50,1003.75,22,0,22.00
05/21/2004,06:04,1003.50,1004.00,1003.50,1003.75,147,9,156.00
05/21/2004,06:05,1004.00,1004.00,1003.75,1003.75,95,50,145.00
05/21/2004,06:06,1003.75,1003.75,1003.75,1003.75,0,2,2.00
05/21/2004,06:07,1003.75,1004.00,1003.75,1004.00,72,43,115.00
05/21/2004,06:08,1004.00,1004.00,1003.75,1003.75,184,1,185.00
05/21/2004,06:09,1004.00,1004.00,1004.00,1004.00,3,0,3.00
05/21/2004,06:10,1004.00,1004.00,1004.00,1004.00,33,0,33.00
05/21/2004,06:11,1004.00,1004.25,1004.00,1004.25,2,0,2.00
05/21/2004,06:12,1004.25,1004.25,1004.25,1004.25,10,0,10.00
05/21/2004,06:13,1004.00,1004.50,1004.00,1004.50,325,13,338.00
05/21/2004,06:14,1004.50,1004.50,1004.25,1004.50,118,5,123.00
05/21/2004,06:15,1004.25,1004.75,1004.25,1004.50,191,17,208.00
05/21/2004,06:16,1004.50,1004.50,1004.50,1004.50,0,10,10.00
05/21/2004,06:17,1004.25,1004.25,1003.75,1004.00,21,296,317.00
05/21/2004,06:18,1003.75,1003.75,1003.75,1003.75,0,36,36.00
05/21/2004,06:19,1003.50,1003.50,1003.50,1003.50,0,3,3.00
05/21/2004,06:20,1003.75,1003.75,1003.50,1003.50,3,1,4.00
05/21/2004,06:21,1003.50,1003.75,1003.50,1003.50,7,47,54.00
05/21/2004,06:22,1003.25,1003.25,1003.25,1003.25,0,3,3.00
05/21/2004,06:23,1003.50,1003.50,1003.25,1003.50,36,3,39.00
05/21/2004,06:24,1003.50,1003.50,1003.50,1003.50,4,0,4.00
05/21/2004,06:25,1003.50,1003.50,1003.50,1003.50,24,0,24.00
05/21/2004,06:26,1003.50,1003.50,1003.50,1003.50,6,0,6.00
05/21/2004,06:27,1003.50,1003.50,1002.50,1002.50,53,462,515.00
05/21/2004,06:28,1003.00,1003.00,1002.00,1002.25,66,334,400.00
05/21/2004,06:29,1002.25,1002.25,1002.00,1002.00,6,164,170.00
05/21/2004,06:30,1002.00,1002.50,1002.00,1002.25,64,3,67.00
05/21/2004,06:31,1002.50,1002.50,1002.25,1002.25,34,30,64.00
05/21/2004,06:32,1002.50,1003.00,1002.50,1002.50,225,39,264.00
05/21/2004,06:33,1002.50,1002.50,1002.50,1002.50,0,14,14.00
05/21/2004,06:34,1002.50,1002.75,1002.50,1002.75,1,27,28.00
05/21/2004,06:35,1002.75,1002.75,1002.50,1002.50,32,8,40.00
05/21/2004,06:36,1002.75,1002.75,1002.50,1002.50,4,5,9.00
05/21/2004,06:37,1002.75,1003.00,1002.50,1003.00,108,53,161.00
05/21/2004,06:38,1002.75,1003.00,1002.50,1003.00,70,47,117.00
05/21/2004,06:39,1002.75,1002.75,1002.75,1002.75,0,13,13.00
05/21/2004,06:40,1002.50,1002.75,1002.50,1002.50,1,48,49.00
05/21/2004,06:41,1002.50,1002.50,1002.00,1002.25,10,148,158.00
05/21/2004,06:42,1002.25,1002.25,1002.25,1002.25,32,0,32.00
05/21/2004,06:43,1002.25,1002.50,1002.25,1002.50,141,0,141.00
05/21/2004,06:44,1002.50,1002.75,1002.50,1002.75,123,0,123.00
05/21/2004,06:45,1002.75,1002.75,1002.75,1002.75,5,0,5.00
05/21/2004,06:46,1002.75,1003.00,1002.25,1002.25,61,143,204.00
05/21/2004,06:47,1002.25,1002.25,1002.25,1002.25,0,29,29.00
05/21/2004,06:48,1002.25,1002.25,1002.25,1002.25,0,1,1.00
05/21/2004,06:49,1002.25,1002.25,1002.25,1002.25,0,34,34.00
05/21/2004,06:50,1002.25,1002.25,1002.25,1002.25,0,102,102.00
05/21/2004,06:51,1002.25,1002.25,1002.00,1002.00,0,9,9.00
05/21/2004,06:52,1002.25,1002.25,1002.00,1002.00,8,85,93.00
05/21/2004,06:53,1002.00,1002.00,1002.00,1002.00,0,14,14.00
05/21/2004,06:54,1002.25,1002.75,1002.25,1002.50,104,56,160.00
05/21/2004,06:55,1002.50,1002.50,1002.50,1002.50,0,119,119.00
05/21/2004,06:56,1002.50,1002.50,1002.25,1002.50,137,9,146.00
05/21/2004,06:57,1002.75,1002.75,1002.50,1002.50,13,85,98.00
05/21/2004,06:58,1002.75,1002.75,1002.50,1002.75,43,5,48.00
05/21/2004,06:59,1002.50,1002.75,1002.50,1002.75,35,11,46.00
05/21/2004,07:00,1002.50,1002.75,1002.25,1002.50,12,48,60.00
05/21/2004,07:01,1002.50,1002.50,1002.25,1002.50,59,1,60.00
05/21/2004,07:02,1002.50,1002.50,1002.50,1002.50,22,0,22.00
05/21/2004,07:03,1002.25,1002.25,1002.25,1002.25,0,35,35.00
05/21/2004,07:04,1002.25,1002.25,1002.25,1002.25,0,51,51.00
05/21/2004,07:05,1002.00,1002.50,1002.00,1002.50,24,8,32.00
05/21/2004,07:06,1002.50,1002.50,1002.25,1002.25,2,98,100.00
05/21/2004,07:07,1002.25,1002.25,1002.25,1002.25,0,33,33.00
05/21/2004,07:08,1002.25,1002.25,1002.25,1002.25,0,32,32.00
05/21/2004,07:09,1002.25,1002.25,1002.00,1002.25,6,45,51.00
05/21/2004,07:10,1002.25,1002.50,1002.25,1002.50,117,0,117.00
05/21/2004,07:11,1002.50,1002.75,1002.50,1002.50,42,26,68.00
05/21/2004,07:12,1002.50,1002.75,1002.50,1002.75,217,6,223.00
05/21/2004,07:13,1002.75,1002.75,1002.50,1002.75,40,11,51.00
05/21/2004,07:14,1002.75,1002.75,1002.75,1002.75,103,0,103.00
05/21/2004,07:15,1002.75,1002.75,1002.75,1002.75,56,0,56.00
05/21/2004,07:16,1002.75,1003.25,1002.75,1003.00,159,3,162.00
05/21/2004,07:17,1003.00,1003.25,1003.00,1003.25,4,15,19.00
05/21/2004,07:18,1003.25,1003.25,1003.00,1003.00,1,69,70.00
05/21/2004,07:19,1003.00,1003.00,1002.75,1002.75,1,20,21.00
05/21/2004,07:20,1002.75,1002.75,1002.75,1002.75,0,1,1.00
05/21/2004,07:21,1003.00,1003.00,1002.75,1002.75,50,2,52.00
05/21/2004,07:22,1003.00,1003.50,1003.00,1003.25,166,13,179.00
05/21/2004,07:23,1003.25,1003.25,1003.25,1003.25,0,43,43.00
05/21/2004,07:24,1003.25,1003.50,1003.25,1003.50,8,103,111.00
05/21/2004,07:25,1003.25,1003.25,1002.25,1002.50,98,821,919.00
05/21/2004,07:26,1002.25,1002.50,1002.25,1002.25,45,78,123.00
05/21/2004,07:27,1002.50,1002.50,1002.25,1002.25,20,35,55.00
05/21/2004,07:28,1002.50,1002.50,1002.25,1002.50,38,2,40.00
05/21/2004,07:29,1002.50,1002.50,1002.25,1002.50,63,2,65.00
05/21/2004,07:30,1002.50,1002.75,1002.50,1002.75,170,0,170.00
05/21/2004,07:31,1002.75,1002.75,1002.50,1002.75,53,40,93.00
05/21/2004,07:32,1002.75,1002.75,1002.75,1002.75,20,0,20.00
05/21/2004,07:33,1002.75,1002.75,1002.75,1002.75,10,0,10.00
05/21/2004,07:34,1002.50,1002.50,1002.50,1002.50,0,41,41.00
05/21/2004,07:35,1002.75,1002.75,1002.75,1002.75,83,0,83.00
05/21/2004,07:36,1002.75,1003.00,1002.50,1002.50,70,96,166.00
05/21/2004,07:37,1002.50,1002.75,1002.50,1002.50,3,63,66.00
05/21/2004,07:38,1002.50,1002.50,1002.50,1002.50,0,5,5.00
05/21/2004,07:39,1002.50,1002.50,1002.50,1002.50,0,63,63.00
05/21/2004,07:40,1002.50,1002.50,1002.25,1002.25,1,99,100.00
05/21/2004,07:41,1002.00,1002.25,1001.75,1002.00,7,117,124.00
05/21/2004,07:42,1002.00,1002.25,1002.00,1002.00,195,12,207.00
05/21/2004,07:43,1002.25,1002.25,1002.25,1002.25,232,0,232.00
05/21/2004,07:44,1002.25,1002.50,1002.25,1002.50,56,0,56.00
05/21/2004,07:46,1002.50,1002.50,1002.25,1002.50,53,6,59.00
05/21/2004,07:47,1002.50,1002.75,1002.25,1002.75,86,1,87.00
05/21/2004,07:48,1002.75,1002.75,1002.25,1002.50,13,43,56.00
05/21/2004,07:49,1002.50,1003.00,1002.50,1003.00,93,0,93.00
05/21/2004,07:50,1002.75,1002.75,1002.75,1002.75,0,32,32.00
05/21/2004,07:51,1002.75,1002.75,1002.75,1002.75,0,10,10.00
05/21/2004,07:52,1002.75,1002.75,1002.50,1002.75,4,66,70.00
05/21/2004,07:53,1002.75,1002.75,1002.75,1002.75,65,0,65.00
05/21/2004,07:54,1002.50,1002.50,1002.50,1002.50,0,99,99.00
05/21/2004,07:55,1002.50,1002.50,1002.00,1002.00,20,75,95.00
05/21/2004,07:56,1002.25,1002.25,1001.75,1002.00,108,145,253.00
05/21/2004,07:57,1002.00,1002.25,1001.75,1001.75,68,100,168.00
05/21/2004,07:58,1002.00,1002.00,1001.75,1001.75,107,53,160.00
05/21/2004,07:59,1001.75,1002.00,1001.25,1001.50,325,414,739.00
05/21/2004,08:00,1001.50,1002.00,1001.00,1001.25,514,570,1084.00
05/21/2004,08:01,1001.25,1002.00,1001.25,1001.75,507,297,804.00
05/21/2004,08:02,1001.75,1002.00,1001.50,1001.75,76,178,254.00
05/21/2004,08:03,1001.75,1002.00,1001.75,1002.00,250,77,327.00
05/21/2004,08:04,1002.00,1002.00,1001.50,1001.50,58,194,252.00
05/21/2004,08:05,1001.50,1001.75,1001.25,1001.50,126,65,191.00
05/21/2004,08:06,1001.50,1001.75,1000.75,1001.00,102,603,705.00
05/21/2004,08:07,1001.00,1001.25,1000.75,1001.25,56,133,189.00
05/21/2004,08:08,1001.00,1001.25,1001.00,1001.25,98,137,235.00
05/21/2004,08:09,1001.25,1001.25,1001.00,1001.00,113,57,170.00
05/21/2004,08:10,1001.00,1001.25,1000.75,1000.75,26,395,421.00
05/21/2004,08:11,1000.75,1001.25,1000.75,1001.25,72,22,94.00
05/21/2004,08:12,1001.25,1001.25,1000.75,1001.00,277,128,405.00
05/21/2004,08:13,1000.75,1001.00,1000.50,1000.75,9,230,239.00
05/21/2004,08:14,1000.75,1001.50,1000.75,1001.25,259,112,371.00
05/21/2004,08:15,1001.50,1001.75,1001.25,1001.50,189,73,262.00
05/21/2004,08:16,1001.50,1001.50,1001.50,1001.50,0,284,284.00
05/21/2004,08:17,1001.50,1001.75,1001.50,1001.75,203,145,348.00
05/21/2004,08:18,1001.50,1001.75,1001.25,1001.25,248,250,498.00
05/21/2004,08:19,1001.50,1001.50,1001.25,1001.25,3,20,23.00
05/21/2004,08:20,1001.25,1001.75,1001.25,1001.75,133,55,188.00
05/21/2004,08:21,1001.50,1001.75,1001.50,1001.50,75,130,205.00
05/21/2004,08:22,1001.50,1001.75,1001.50,1001.50,3,31,34.00
05/21/2004,08:23,1001.50,1001.75,1001.25,1001.25,36,187,223.00
05/21/2004,08:24,1001.00,1001.50,1001.00,1001.25,110,71,181.00
05/21/2004,08:25,1001.25,1001.50,1001.25,1001.50,273,72,345.00
05/21/2004,08:26,1001.50,1001.50,1001.50,1001.50,76,0,76.00
05/21/2004,08:27,1001.50,1001.75,1001.25,1001.75,323,290,613.00
05/21/2004,08:28,1001.75,1002.00,1001.50,1002.00,482,171,653.00
05/21/2004,08:29,1001.75,1002.00,1001.50,1001.75,382,200,582.00
05/21/2004,08:30,1001.75,1002.00,1001.50,1001.50,298,940,1238.00
05/21/2004,08:31,1001.75,1001.75,1001.25,1001.25,913,2297,3210.00
05/21/2004,08:32,1001.25,1002.00,1001.25,1002.00,2549,774,3323.00
05/21/2004,08:33,1001.75,1002.00,1001.50,1001.50,744,1931,2675.00
05/21/2004,08:34,1001.50,1002.25,1001.25,1001.75,2171,1486,3657.00
05/21/2004,08:35,1001.75,1001.75,1001.25,1001.75,2374,1605,3979.00
05/21/2004,08:36,1001.75,1002.50,1001.50,1002.50,4002,1377,5379.00
05/21/2004,08:37,1002.25,1002.75,1002.25,1002.50,1544,399,1943.00
05/21/2004,08:38,1002.75,1003.00,1002.25,1002.75,3858,1763,5621.00
05/21/2004,08:39,1002.75,1003.00,1002.00,1002.00,473,1828,2301.00
05/21/2004,08:40,1002.00,1002.00,1001.25,1001.25,280,2557,2837.00
05/21/2004,08:41,1001.50,1001.50,1000.75,1001.25,2486,3200,5686.00
05/21/2004,08:42,1001.25,1001.50,1000.75,1001.00,1417,1402,2819.00
05/21/2004,08:43,1001.00,1001.25,1000.50,1001.00,1910,1348,3258.00
05/21/2004,08:44,1001.00,1001.50,1001.00,1001.50,2551,311,2862.00
05/21/2004,08:45,1001.50,1001.75,1001.00,1001.00,1109,3151,4260.00
05/21/2004,08:46,1001.25,1001.50,1001.00,1001.25,426,266,692.00
05/21/2004,08:47,1001.50,1001.50,1000.75,1000.75,490,1548,2038.00
05/21/2004,08:48,1000.75,1001.25,1000.50,1000.50,508,1039,1547.00
05/21/2004,08:49,1000.75,1000.75,1000.25,1000.50,1202,3192,4394.00
05/21/2004,08:50,1000.50,1000.75,1000.00,1000.25,876,1178,2054.00
05/21/2004,08:51,1000.25,1001.00,1000.00,1000.75,2030,952,2982.00
05/21/2004,08:52,1000.75,1000.75,1000.25,1000.25,837,2098,2935.00
05/21/2004,08:53,1000.25,1001.00,1000.00,1000.50,1632,948,2580.00
05/21/2004,08:54,1000.50,1001.50,1000.25,1001.25,2798,1696,4494.00
05/21/2004,08:55,1001.25,1001.50,1000.75,1001.25,1656,2408,4064.00
05/21/2004,08:56,1001.25,1001.25,1000.50,1000.50,838,1222,2060.00
05/21/2004,08:57,1000.75,1001.25,1000.50,1001.25,1376,725,2101.00
05/21/2004,08:58,1001.25,1001.25,1000.50,1000.50,985,1694,2679.00
05/21/2004,08:59,1000.50,1001.00,1000.25,1000.25,388,993,1381.00
05/21/2004,09:00,1000.50,1000.75,1000.25,1000.25,477,649,1126.00
05/21/2004,09:01,1000.50,1001.00,1000.50,1001.00,514,80,594.00
05/21/2004,09:02,1001.00,1001.00,1000.50,1001.00,613,715,1328.00
05/21/2004,09:03,1000.75,1001.25,1000.75,1001.25,1543,749,2292.00
05/21/2004,09:04,1001.25,1001.75,1001.25,1001.50,1781,1172,2953.00
05/21/2004,09:05,1001.50,1001.50,1000.75,1000.75,231,1500,1731.00
05/21/2004,09:06,1000.75,1001.00,1000.75,1000.75,25,317,342.00
05/21/2004,09:07,1001.00,1001.00,1000.25,1000.25,409,2172,2581.00
05/21/2004,09:08,1000.25,1000.25,999.75,1000.25,1838,3000,4838.00
05/21/2004,09:09,1000.25,1000.25,999.50,1000.00,1549,1525,3074.00
05/21/2004,09:10,999.75,1000.25,999.75,999.75,411,920,1331.00
05/21/2004,09:11,1000.00,1000.00,999.25,999.50,565,2720,3285.00
05/21/2004,09:12,999.50,1000.00,999.25,999.50,1932,915,2847.00
05/21/2004,09:13,999.50,1000.00,999.50,999.50,785,1243,2028.00
05/21/2004,09:14,999.50,999.75,999.25,999.75,982,718,1700.00
05/21/2004,09:15,999.75,1000.00,999.50,1000.00,511,543,1054.00
05/21/2004,09:16,1000.00,1000.00,999.50,999.75,428,770,1198.00
05/21/2004,09:17,999.50,999.75,998.75,999.00,667,2484,3151.00
05/21/2004,09:18,999.00,999.25,998.50,998.75,971,1407,2378.00
05/21/2004,09:19,998.75,999.00,998.50,998.75,1574,1305,2879.00
05/21/2004,09:20,998.75,999.25,998.75,999.25,974,522,1496.00
05/21/2004,09:21,999.00,999.50,998.75,999.50,1321,561,1882.00
05/21/2004,09:22,999.50,999.50,999.25,999.25,499,19,518.00
05/21/2004,09:23,999.25,999.50,998.75,999.00,902,1548,2450.00
05/21/2004,09:24,999.25,999.50,999.00,999.50,1459,622,2081.00
05/21/2004,09:25,999.50,999.75,999.25,999.25,555,185,740.00
05/21/2004,09:26,999.50,999.50,999.00,999.00,234,507,741.00
05/21/2004,09:27,999.00,999.50,999.00,999.50,649,149,798.00
05/21/2004,09:28,999.50,999.50,998.50,998.50,1544,1365,2909.00
05/21/2004,09:29,998.75,998.75,998.00,998.25,572,2518,3090.00
05/21/2004,09:30,998.25,999.00,998.25,998.75,1310,997,2307.00
05/21/2004,09:31,998.75,999.00,998.50,998.75,719,822,1541.00
05/21/2004,09:32,999.00,999.25,998.50,999.00,846,1391,2237.00
05/21/2004,09:33,998.75,999.25,998.75,999.25,415,122,537.00
05/21/2004,09:34,999.25,999.50,999.00,999.50,694,205,899.00
05/21/2004,09:35,999.50,999.75,999.25,999.50,846,147,993.00
05/21/2004,09:36,999.50,999.75,999.25,999.75,1318,261,1579.00
05/21/2004,09:37,999.75,1000.00,999.50,999.75,1044,571,1615.00
05/21/2004,09:38,999.75,1000.00,999.50,999.75,873,71,944.00
05/21/2004,09:39,999.75,1000.00,999.25,999.50,630,704,1334.00
05/21/2004,09:40,999.50,999.75,999.25,999.50,341,467,808.00
05/21/2004,09:41,999.50,999.75,999.25,999.50,395,146,541.00
05/21/2004,09:42,999.75,1000.00,999.50,1000.00,1658,53,1711.00
05/21/2004,09:43,1000.00,1000.25,999.75,1000.00,853,490,1343.00
05/21/2004,09:44,1000.00,1000.50,1000.00,1000.25,2313,933,3246.00
05/21/2004,09:45,1000.25,1000.25,999.75,1000.00,337,924,1261.00
05/21/2004,09:46,1000.00,1000.50,1000.00,1000.50,1178,168,1346.00
05/21/2004,09:47,1000.50,1000.75,1000.25,1000.50,1122,793,1915.00
05/21/2004,09:48,1000.50,1000.50,1000.25,1000.25,186,150,336.00
05/21/2004,09:49,1000.25,1000.50,1000.25,1000.25,323,962,1285.00
05/21/2004,09:50,1000.25,1001.25,1000.25,1001.25,3295,144,3439.00
05/21/2004,09:51,1001.00,1001.25,1000.75,1001.00,481,915,1396.00
05/21/2004,09:52,1001.00,1001.00,1000.50,1000.50,183,1434,1617.00
05/21/2004,09:53,1000.75,1001.25,1000.50,1001.25,1974,260,2234.00
05/21/2004,09:54,1001.00,1002.25,1001.00,1001.50,4288,1800,6088.00
05/21/2004,09:55,1001.50,1003.25,1001.25,1002.75,5573,1322,6895.00
05/21/2004,09:56,1002.75,1003.75,1002.50,1003.50,5119,1550,6669.00
05/21/2004,09:57,1003.50,1003.75,1002.75,1003.00,1505,1719,3224.00
05/21/2004,09:58,1002.75,1003.25,1002.50,1003.25,2047,2207,4254.00
05/21/2004,09:59,1003.25,1003.50,1003.00,1003.25,1397,426,1823.00
05/21/2004,10:00,1003.25,1004.00,1003.25,1003.75,1993,797,2790.00
05/21/2004,10:01,1003.75,1004.75,1003.75,1004.50,5516,992,6508.00
05/21/2004,10:02,1004.25,1004.50,1004.00,1004.25,726,2567,3293.00
05/21/2004,10:03,1004.25,1004.75,1004.00,1004.75,2695,1659,4354.00
05/21/2004,10:04,1004.75,1005.25,1004.50,1004.50,2723,2374,5097.00
05/21/2004,10:05,1004.50,1005.00,1004.50,1004.75,1696,1806,3502.00
05/21/2004,10:06,1004.75,1004.75,1004.25,1004.25,1039,1847,2886.00
05/21/2004,10:07,1004.25,1004.75,1004.00,1004.75,1144,376,1520.00
05/21/2004,10:08,1004.50,1004.75,1004.25,1004.25,458,497,955.00
05/21/2004,10:09,1004.25,1004.50,1004.25,1004.25,73,694,767.00
05/21/2004,10:10,1004.25,1005.25,1004.25,1005.25,3397,518,3915.00
05/21/2004,10:11,1005.25,1005.50,1005.00,1005.50,2705,568,3273.00
05/21/2004,10:12,1005.25,1006.00,1005.25,1005.75,3067,679,3746.00
05/21/2004,10:13,1006.00,1006.00,1005.25,1005.50,679,1846,2525.00
05/21/2004,10:14,1005.25,1005.75,1005.00,1005.25,1716,1656,3372.00
05/21/2004,10:15,1005.50,1005.50,1005.00,1005.25,440,410,850.00
05/21/2004,10:16,1005.00,1005.25,1004.75,1004.75,624,1758,2382.00
05/21/2004,10:17,1004.75,1005.00,1004.50,1004.75,625,1898,2523.00
05/21/2004,10:18,1004.75,1005.00,1004.75,1005.00,745,562,1307.00
05/21/2004,10:19,1005.00,1005.25,1004.75,1004.75,167,173,340.00
05/21/2004,10:20,1004.75,1004.75,1004.25,1004.25,42,2548,2590.00
05/21/2004,10:21,1004.50,1004.75,1004.00,1004.50,1268,453,1721.00
05/21/2004,10:22,1004.50,1004.75,1004.25,1004.50,489,805,1294.00
05/21/2004,10:23,1004.50,1004.50,1004.25,1004.25,102,116,218.00
05/21/2004,10:24,1004.50,1004.50,1004.25,1004.25,60,34,94.00
05/21/2004,10:25,1004.25,1005.00,1004.25,1004.50,1873,974,2847.00
05/21/2004,10:26,1004.50,1004.50,1004.25,1004.50,89,42,131.00
05/21/2004,10:27,1004.25,1004.50,1004.25,1004.50,30,188,218.00
05/21/2004,10:28,1004.25,1004.50,1004.25,1004.25,127,557,684.00
05/21/2004,10:29,1004.25,1004.75,1004.25,1004.75,1354,267,1621.00
05/21/2004,10:30,1004.75,1005.25,1004.50,1005.25,877,252,1129.00
05/21/2004,10:31,1005.00,1005.50,1005.00,1005.50,952,68,1020.00
05/21/2004,10:32,1005.50,1005.50,1005.00,1005.00,156,261,417.00
05/21/2004,10:33,1005.00,1005.75,1005.00,1005.50,1841,432,2273.00
05/21/2004,10:34,1005.25,1005.75,1005.25,1005.75,440,110,550.00
05/21/2004,10:35,1005.50,1006.00,1005.50,1006.00,1470,579,2049.00
05/21/2004,10:36,1006.00,1007.00,1006.00,1006.75,4740,2236,6976.00
05/21/2004,10:37,1007.00,1007.50,1006.75,1007.00,3015,2518,5533.00
05/21/2004,10:38,1007.00,1007.50,1006.75,1006.75,1731,1879,3610.00
05/21/2004,10:39,1007.00,1007.00,1006.50,1006.75,190,1996,2186.00
05/21/2004,10:40,1007.00,1007.00,1006.00,1006.00,96,2152,2248.00
05/21/2004,10:41,1006.25,1006.50,1006.00,1006.25,1166,478,1644.00
05/21/2004,10:42,1006.50,1006.50,1006.25,1006.50,1585,70,1655.00
05/21/2004,10:43,1006.50,1006.50,1006.00,1006.00,133,915,1048.00
05/21/2004,10:44,1006.00,1006.25,1006.00,1006.00,113,800,913.00
05/21/2004,10:45,1006.00,1006.25,1005.50,1005.50,680,1071,1751.00
05/21/2004,10:46,1005.75,1005.75,1005.25,1005.50,370,746,1116.00
05/21/2004,10:47,1005.75,1006.00,1005.50,1005.75,665,414,1079.00
05/21/2004,10:48,1005.75,1006.00,1005.50,1005.75,153,280,433.00
05/21/2004,10:49,1005.75,1006.00,1005.50,1005.75,295,79,374.00
05/21/2004,10:50,1005.75,1006.00,1005.50,1005.75,263,92,355.00
05/21/2004,10:51,1005.75,1006.25,1005.75,1006.25,674,188,862.00
05/21/2004,10:52,1006.25,1006.25,1005.50,1005.50,519,1029,1548.00
05/21/2004,10:53,1005.75,1005.75,1005.50,1005.50,209,312,521.00
05/21/2004,10:54,1005.50,1005.75,1005.25,1005.25,34,943,977.00
05/21/2004,10:55,1005.25,1005.25,1004.50,1004.50,622,2907,3529.00
05/21/2004,10:56,1004.50,1005.00,1004.50,1005.00,355,783,1138.00
05/21/2004,10:57,1004.75,1005.50,1004.75,1005.00,1136,657,1793.00
05/21/2004,10:58,1005.25,1005.50,1005.00,1005.50,620,706,1326.00
05/21/2004,10:59,1005.25,1005.50,1004.75,1004.75,76,733,809.00
05/21/2004,11:00,1004.75,1005.25,1004.75,1005.25,301,364,665.00
05/21/2004,11:01,1005.25,1005.25,1005.00,1005.00,265,586,851.00
05/21/2004,11:02,1005.00,1005.25,1004.50,1004.75,124,739,863.00
05/21/2004,11:03,1004.75,1005.00,1004.50,1004.50,32,513,545.00
05/21/2004,11:04,1004.50,1005.00,1004.50,1004.75,604,461,1065.00
05/21/2004,11:05,1004.75,1005.00,1004.00,1004.50,224,1861,2085.00
05/21/2004,11:06,1004.25,1004.75,1004.25,1004.50,716,728,1444.00
05/21/2004,11:07,1004.25,1004.75,1004.25,1004.50,392,405,797.00
05/21/2004,11:08,1004.50,1005.00,1004.25,1004.75,960,962,1922.00
05/21/2004,11:09,1004.75,1005.00,1004.50,1004.50,190,1239,1429.00
05/21/2004,11:10,1004.50,1004.75,1004.50,1004.50,555,30,585.00
05/21/2004,11:11,1004.50,1005.00,1004.50,1005.00,311,33,344.00
05/21/2004,11:12,1005.00,1005.75,1005.00,1005.75,1973,173,2146.00
05/21/2004,11:13,1005.50,1006.00,1005.25,1005.75,1166,1175,2341.00
05/21/2004,11:14,1005.75,1005.75,1005.25,1005.25,34,347,381.00
05/21/2004,11:15,1005.25,1005.25,1005.00,1005.25,164,181,345.00
05/21/2004,11:16,1005.25,1005.75,1005.25,1005.75,438,35,473.00
05/21/2004,11:17,1005.75,1005.75,1005.00,1005.00,43,442,485.00
05/21/2004,11:18,1005.25,1005.25,1005.00,1005.00,168,90,258.00
05/21/2004,11:19,1005.00,1005.50,1005.00,1005.25,274,592,866.00
05/21/2004,11:20,1005.00,1005.25,1004.75,1004.75,114,394,508.00
05/21/2004,11:21,1005.00,1005.25,1004.75,1005.00,447,212,659.00
05/21/2004,11:22,1005.00,1005.50,1004.75,1005.50,555,186,741.00
05/21/2004,11:23,1005.25,1005.50,1005.25,1005.50,475,157,632.00
05/21/2004,11:24,1005.50,1005.50,1005.00,1005.00,45,606,651.00
05/21/2004,11:25,1005.25,1005.25,1004.75,1004.75,42,535,577.00
05/21/2004,11:26,1004.75,1005.00,1004.75,1004.75,140,488,628.00
05/21/2004,11:27,1004.75,1005.25,1004.75,1005.00,358,239,597.00
05/21/2004,11:28,1005.25,1006.00,1005.25,1005.75,2019,326,2345.00
05/21/2004,11:29,1005.75,1005.75,1005.00,1005.25,81,490,571.00
05/21/2004,11:30,1005.25,1005.75,1005.00,1005.25,1352,344,1696.00
05/21/2004,11:31,1005.00,1006.00,1005.00,1005.75,1561,262,1823.00
05/21/2004,11:32,1005.75,1005.75,1005.25,1005.50,120,528,648.00
05/21/2004,11:33,1005.50,1005.50,1005.00,1005.25,85,563,648.00
05/21/2004,11:34,1005.25,1005.75,1005.25,1005.25,453,219,672.00
05/21/2004,11:35,1005.25,1005.25,1004.75,1004.75,26,506,532.00
05/21/2004,11:36,1004.75,1005.50,1004.75,1005.50,1104,311,1415.00
05/21/2004,11:37,1005.25,1005.50,1005.25,1005.25,362,55,417.00
05/21/2004,11:38,1005.50,1005.50,1005.00,1005.00,7,661,668.00
05/21/2004,11:39,1005.25,1005.25,1004.75,1005.00,242,383,625.00
05/21/2004,11:40,1005.25,1005.25,1005.00,1005.00,29,314,343.00
05/21/2004,11:41,1005.00,1005.25,1004.75,1005.25,172,165,337.00
05/21/2004,11:42,1005.00,1005.25,1005.00,1005.25,155,107,262.00
05/21/2004,11:43,1005.25,1005.25,1005.00,1005.25,432,1,433.00
05/21/2004,11:44,1005.25,1005.50,1005.25,1005.50,633,35,668.00
05/21/2004,11:45,1005.25,1005.50,1005.00,1005.00,419,187,606.00
05/21/2004,11:46,1005.00,1005.75,1005.00,1005.75,194,7,201.00
05/21/2004,11:47,1005.50,1005.75,1005.25,1005.50,125,400,525.00
05/21/2004,11:48,1005.25,1005.50,1005.25,1005.25,1,8,9.00
05/21/2004,11:49,1005.50,1005.75,1005.50,1005.50,171,62,233.00
05/21/2004,11:50,1005.50,1005.50,1005.25,1005.25,90,75,165.00
05/21/2004,11:51,1005.25,1005.25,1005.00,1005.00,108,605,713.00
05/21/2004,11:52,1005.00,1005.50,1005.00,1005.00,197,107,304.00
05/21/2004,11:53,1005.00,1005.25,1004.50,1005.00,197,916,1113.00
05/21/2004,11:54,1005.00,1005.25,1004.75,1004.75,2,339,341.00
05/21/2004,11:55,1004.75,1005.00,1004.75,1005.00,271,10,281.00
05/21/2004,11:56,1005.25,1005.50,1005.00,1005.25,469,25,494.00
05/21/2004,11:57,1005.50,1005.50,1005.00,1005.00,12,218,230.00
05/21/2004,11:58,1005.00,1005.25,1005.00,1005.00,3,34,37.00
05/21/2004,11:59,1005.00,1005.25,1005.00,1005.00,3,92,95.00
05/21/2004,12:00,1005.00,1005.25,1004.75,1004.75,109,451,560.00
05/21/2004,12:01,1004.75,1005.25,1004.75,1005.00,84,64,148.00
05/21/2004,12:02,1005.00,1005.25,1004.75,1004.75,16,250,266.00
05/21/2004,12:03,1004.75,1005.00,1004.75,1004.75,13,45,58.00
05/21/2004,12:04,1004.75,1004.75,1004.50,1004.75,3,333,336.00
05/21/2004,12:05,1004.50,1004.75,1004.50,1004.50,9,195,204.00
05/21/2004,12:06,1004.50,1004.75,1004.50,1004.50,160,39,199.00
05/21/2004,12:07,1004.50,1004.75,1004.00,1004.00,325,1457,1782.00
05/21/2004,12:08,1004.25,1004.25,1003.25,1004.00,3152,3896,7048.00
05/21/2004,12:09,1003.75,1004.00,1003.50,1003.75,391,444,835.00
05/21/2004,12:10,1003.75,1004.00,1003.50,1003.50,39,273,312.00
05/21/2004,12:11,1003.50,1003.75,1003.25,1003.75,181,559,740.00
05/21/2004,12:12,1003.75,1004.00,1003.50,1003.75,503,83,586.00
05/21/2004,12:13,1003.75,1004.00,1003.50,1003.50,359,496,855.00
05/21/2004,12:14,1003.75,1003.75,1003.50,1003.50,22,100,122.00
05/21/2004,12:15,1003.50,1004.00,1003.50,1004.00,508,118,626.00
05/21/2004,12:16,1003.75,1004.25,1003.75,1004.25,327,34,361.00
05/21/2004,12:17,1004.25,1004.25,1003.75,1004.00,343,212,555.00
05/21/2004,12:18,1004.00,1004.25,1003.75,1004.00,344,339,683.00
05/21/2004,12:19,1004.00,1004.00,1003.75,1003.75,4,4,8.00
05/21/2004,12:20,1004.00,1004.25,1003.75,1004.25,180,23,203.00
05/21/2004,12:21,1004.00,1004.50,1004.00,1004.25,644,358,1002.00
05/21/2004,12:22,1004.00,1004.25,1003.75,1004.00,12,219,231.00
05/21/2004,12:23,1004.00,1004.00,1004.00,1004.00,129,0,129.00
05/21/2004,12:24,1004.00,1004.25,1004.00,1004.00,119,27,146.00
05/21/2004,12:25,1004.00,1004.25,1004.00,1004.25,12,18,30.00
05/21/2004,12:26,1004.00,1004.25,1003.75,1003.75,2,326,328.00
05/21/2004,12:27,1003.75,1004.00,1003.75,1004.00,294,47,341.00
05/21/2004,12:28,1004.00,1004.00,1003.75,1004.00,110,50,160.00
05/21/2004,12:29,1004.00,1004.00,1003.75,1003.75,29,3,32.00
05/21/2004,12:30,1003.75,1004.00,1003.75,1004.00,24,9,33.00
05/21/2004,12:31,1004.00,1004.00,1003.25,1003.50,373,727,1100.00
05/21/2004,12:32,1003.25,1003.50,1003.25,1003.25,142,93,235.00
05/21/2004,12:33,1003.25,1003.75,1003.25,1003.50,357,30,387.00
05/21/2004,12:34,1003.50,1003.75,1003.50,1003.75,24,14,38.00
05/21/2004,12:35,1003.50,1003.75,1003.50,1003.50,1,44,45.00
05/21/2004,12:36,1003.50,1003.75,1003.50,1003.75,193,24,217.00
05/21/2004,12:37,1003.75,1003.75,1003.25,1003.25,183,371,554.00
05/21/2004,12:38,1003.50,1003.50,1003.00,1003.00,161,790,951.00
05/21/2004,12:39,1003.00,1003.25,1001.50,1001.75,298,5834,6132.00
05/21/2004,12:40,1001.50,1001.75,1000.75,1000.75,2225,3129,5354.00
05/21/2004,12:41,1000.75,1001.00,999.75,1000.50,2499,4053,6552.00
05/21/2004,12:42,1000.50,1001.25,1000.25,1001.00,2554,808,3362.00
05/21/2004,12:43,1001.00,1001.50,1001.00,1001.50,1302,524,1826.00
05/21/2004,12:44,1001.25,1001.50,1001.00,1001.25,486,819,1305.00
05/21/2004,12:45,1001.00,1001.25,1001.00,1001.25,163,21,184.00
05/21/2004,12:46,1001.25,1001.50,1001.00,1001.00,250,344,594.00
05/21/2004,12:47,1000.75,1001.00,1000.50,1000.75,92,673,765.00
05/21/2004,12:48,1000.50,1000.75,1000.50,1000.75,343,662,1005.00
05/21/2004,12:49,1000.75,1000.75,1000.50,1000.75,325,289,614.00
05/21/2004,12:50,1000.75,1000.75,1000.00,1000.00,438,929,1367.00
05/21/2004,12:51,1000.00,1000.25,999.75,1000.00,837,1598,2435.00
05/21/2004,12:52,999.75,1000.25,999.50,1000.00,1273,1707,2980.00
05/21/2004,12:53,1000.00,1000.50,999.75,1000.50,738,380,1118.00
05/21/2004,12:54,1000.50,1000.75,1000.25,1000.75,624,218,842.00
05/21/2004,12:55,1000.75,1001.00,1000.50,1000.75,853,472,1325.00
05/21/2004,12:56,1000.75,1001.50,1000.50,1001.25,1407,171,1578.00
05/21/2004,12:57,1001.00,1001.25,1001.00,1001.25,395,560,955.00
05/21/2004,12:58,1001.00,1001.25,1000.75,1001.25,461,493,954.00
05/21/2004,12:59,1001.00,1001.25,1000.75,1001.00,133,244,377.00
05/21/2004,13:00,1001.25,1001.50,1001.00,1001.50,801,231,1032.00
05/21/2004,13:01,1001.50,1001.75,1001.25,1001.75,571,367,938.00
05/21/2004,13:02,1001.50,1001.75,1001.00,1001.25,153,875,1028.00
05/21/2004,13:03,1001.25,1001.25,1001.00,1001.25,618,65,683.00
05/21/2004,13:04,1001.25,1001.50,1001.25,1001.25,32,146,178.00
05/21/2004,13:05,1001.50,1001.50,1001.00,1001.00,44,89,133.00
05/21/2004,13:06,1001.00,1001.25,1000.00,1000.25,266,2076,2342.00
05/21/2004,13:07,1000.00,1000.00,999.25,1000.00,781,2146,2927.00
05/21/2004,13:08,999.75,1000.50,999.75,1000.25,1777,139,1916.00
05/21/2004,13:09,1000.25,1000.50,1000.00,1000.00,141,408,549.00
05/21/2004,13:10,1000.00,1000.25,1000.00,1000.25,333,643,976.00
05/21/2004,13:11,1000.25,1000.25,1000.00,1000.00,58,451,509.00
05/21/2004,13:12,1000.00,1000.25,1000.00,1000.25,27,221,248.00
05/21/2004,13:13,1000.25,1000.25,999.75,1000.25,606,390,996.00
05/21/2004,13:14,1000.25,1000.50,1000.00,1000.25,493,593,1086.00
05/21/2004,13:15,1000.25,1000.75,1000.25,1000.75,1047,16,1063.00
05/21/2004,13:16,1000.75,1001.25,1000.50,1001.25,1011,132,1143.00
05/21/2004,13:17,1001.25,1001.50,1000.75,1000.75,950,2031,2981.00
05/21/2004,13:18,1001.00,1001.25,1000.75,1001.25,337,185,522.00
05/21/2004,13:19,1001.25,1001.25,1000.75,1000.75,142,91,233.00
05/21/2004,13:20,1001.00,1001.00,1000.75,1001.00,161,23,184.00
05/21/2004,13:21,1001.00,1001.25,1000.75,1001.25,614,296,910.00
05/21/2004,13:22,1001.25,1001.25,1001.00,1001.25,164,404,568.00
05/21/2004,13:23,1001.00,1001.25,1001.00,1001.00,8,497,505.00
05/21/2004,13:24,1001.00,1001.25,1000.75,1001.25,1789,800,2589.00
05/21/2004,13:25,1001.00,1001.25,1001.00,1001.00,31,577,608.00
05/21/2004,13:26,1001.00,1001.50,1001.00,1001.50,1425,211,1636.00
05/21/2004,13:27,1001.25,1001.75,1000.50,1000.50,970,1594,2564.00
05/21/2004,13:28,1000.50,1000.75,1000.25,1000.75,594,394,988.00
05/21/2004,13:29,1000.75,1001.00,1000.50,1000.50,336,108,444.00
05/21/2004,13:30,1000.75,1001.00,1000.50,1001.00,379,75,454.00
05/21/2004,13:31,1001.00,1001.25,1000.75,1001.00,352,148,500.00
05/21/2004,13:32,1001.00,1001.00,1000.00,1000.00,66,842,908.00
05/21/2004,13:33,1000.00,1000.50,1000.00,1000.25,1200,888,2088.00
05/21/2004,13:34,1000.25,1000.75,1000.25,1000.50,1048,429,1477.00
05/21/2004,13:35,1000.50,1001.50,1000.50,1001.25,1943,258,2201.00
05/21/2004,13:36,1001.25,1001.25,1001.00,1001.25,432,426,858.00
05/21/2004,13:37,1001.00,1001.50,1001.00,1001.00,225,358,583.00
05/21/2004,13:38,1001.00,1001.00,1000.50,1001.00,227,230,457.00
05/21/2004,13:39,1000.75,1001.25,1000.75,1001.00,192,65,257.00
05/21/2004,13:40,1001.00,1001.00,1000.75,1001.00,276,95,371.00
05/21/2004,13:41,1001.00,1001.25,1001.00,1001.00,145,38,183.00
05/21/2004,13:42,1001.00,1001.25,1001.00,1001.00,6,41,47.00
05/21/2004,13:43,1001.00,1001.75,1001.00,1001.75,1568,84,1652.00
05/21/2004,13:44,1001.75,1001.75,1001.00,1001.00,561,1434,1995.00
05/21/2004,13:45,1001.00,1001.75,1001.00,1001.50,565,21,586.00
05/21/2004,13:46,1001.75,1002.00,1001.25,1001.25,875,752,1627.00
05/21/2004,13:47,1001.50,1002.00,1001.25,1001.75,1398,390,1788.00
05/21/2004,13:48,1001.50,1001.75,1000.75,1001.00,494,2594,3088.00
05/21/2004,13:49,1001.00,1001.25,1000.75,1001.00,240,361,601.00
05/21/2004,13:50,1001.00,1001.50,1001.00,1001.25,1123,121,1244.00
05/21/2004,13:51,1001.25,1001.50,1001.00,1001.25,427,85,512.00
05/21/2004,13:52,1001.50,1001.50,1001.25,1001.25,275,16,291.00
05/21/2004,13:53,1001.25,1001.75,1001.25,1001.25,152,96,248.00
05/21/2004,13:54,1001.25,1001.50,999.75,1000.25,191,3177,3368.00
05/21/2004,13:55,1000.25,1000.75,999.25,999.25,836,1300,2136.00
05/21/2004,13:56,999.50,1000.00,999.25,999.50,822,1171,1993.00
05/21/2004,13:57,999.50,999.75,997.25,997.50,2078,6621,8699.00
05/21/2004,13:58,997.50,998.00,997.00,997.25,2229,2526,4755.00
05/21/2004,13:59,997.25,997.75,996.75,997.75,2910,3267,6177.00
05/21/2004,14:00,998.00,998.25,997.75,998.00,1223,1140,2363.00
05/21/2004,14:01,998.25,998.75,998.00,998.75,1491,739,2230.00
05/21/2004,14:02,998.75,999.00,998.50,998.75,773,357,1130.00
05/21/2004,14:03,998.75,998.75,998.00,998.00,350,1930,2280.00
05/21/2004,14:04,998.25,998.75,998.00,998.25,862,841,1703.00
05/21/2004,14:05,998.25,998.75,998.00,998.00,477,916,1393.00
05/21/2004,14:06,998.00,998.25,997.25,997.50,485,2496,2981.00
05/21/2004,14:07,997.75,998.00,997.25,997.25,930,1172,2102.00
05/21/2004,14:08,997.25,998.00,996.75,998.00,1238,1566,2804.00
05/21/2004,14:09,998.00,998.25,997.75,998.25,550,366,916.00
05/21/2004,14:10,998.25,999.00,998.00,998.75,1595,601,2196.00
05/21/2004,14:11,999.00,999.00,998.50,999.00,314,368,682.00
05/21/2004,14:12,999.00,999.25,998.75,999.25,512,227,739.00
05/21/2004,14:13,999.25,999.50,998.50,998.50,1637,1314,2951.00
05/21/2004,14:14,998.50,999.00,998.50,998.75,765,621,1386.00
05/21/2004,14:15,998.75,999.00,998.50,998.50,92,277,369.00
05/21/2004,14:16,998.50,998.75,998.25,998.75,442,455,897.00
05/21/2004,14:17,998.50,999.00,998.00,999.00,924,624,1548.00
05/21/2004,14:18,999.00,1000.00,998.75,1000.00,2014,638,2652.00
05/21/2004,14:19,999.75,1000.00,999.25,999.50,626,429,1055.00
05/21/2004,14:20,999.50,999.75,999.25,999.50,383,250,633.00
05/21/2004,14:21,999.50,999.75,999.25,999.50,375,238,613.00
05/21/2004,14:22,999.50,999.50,999.25,999.25,170,7,177.00
05/21/2004,14:23,999.25,999.50,999.25,999.25,76,44,120.00
05/21/2004,14:24,999.25,999.75,999.25,999.75,473,140,613.00
05/21/2004,14:25,999.75,1000.00,999.50,999.50,305,406,711.00
05/21/2004,14:26,999.50,1000.00,999.50,999.75,442,880,1322.00
05/21/2004,14:27,999.75,1000.00,999.50,999.50,443,205,648.00
05/21/2004,14:28,999.75,999.75,999.50,999.50,8,80,88.00
05/21/2004,14:29,999.75,999.75,999.00,999.00,134,726,860.00
05/21/2004,14:30,999.00,999.75,999.00,999.50,529,213,742.00
05/21/2004,14:31,999.50,1000.25,999.50,1000.25,1509,341,1850.00
05/21/2004,14:32,1000.25,1001.00,1000.00,1000.75,2231,525,2756.00
05/21/2004,14:33,1000.75,1000.75,1000.25,1000.50,382,728,1110.00
05/21/2004,14:34,1000.50,1000.75,1000.25,1000.50,80,210,290.00
05/21/2004,14:35,1000.50,1000.50,1000.00,1000.00,12,520,532.00
05/21/2004,14:36,1000.00,1000.50,1000.00,1000.25,284,365,649.00
05/21/2004,14:37,1000.25,1000.75,1000.25,1000.50,432,293,725.00
05/21/2004,14:38,1000.25,1000.50,1000.00,1000.50,97,262,359.00
05/21/2004,14:39,1000.25,1000.75,1000.25,1000.50,329,271,600.00
05/21/2004,14:40,1000.50,1000.75,1000.25,1000.25,132,152,284.00
05/21/2004,14:41,1000.50,1000.50,999.50,999.50,429,2007,2436.00
05/21/2004,14:42,999.75,999.75,999.25,999.50,611,1163,1774.00
05/21/2004,14:43,999.50,999.75,999.00,999.25,442,1072,1514.00
05/21/2004,14:44,999.00,999.25,999.00,999.25,642,447,1089.00
05/21/2004,14:45,999.00,999.50,998.50,998.50,531,1736,2267.00
05/21/2004,14:46,998.50,998.75,998.25,998.50,510,1266,1776.00
05/21/2004,14:47,998.50,999.00,998.25,999.00,1323,145,1468.00
05/21/2004,14:48,999.00,999.25,998.50,999.00,632,955,1587.00
05/21/2004,14:49,999.00,999.25,998.75,999.25,198,176,374.00
05/21/2004,14:50,999.00,999.25,998.75,998.75,123,432,555.00
05/21/2004,14:51,998.75,999.25,998.50,999.00,483,639,1122.00
05/21/2004,14:52,999.00,999.75,999.00,999.75,1852,189,2041.00
05/21/2004,14:53,999.75,1000.25,999.50,1000.25,1704,80,1784.00
05/21/2004,14:54,1000.00,1000.75,1000.00,1000.50,1865,1171,3036.00
05/21/2004,14:55,1000.50,1000.50,1000.25,1000.50,1113,134,1247.00
05/21/2004,14:56,1000.50,1001.00,1000.50,1000.75,2226,424,2650.00
05/21/2004,14:57,1000.75,1001.00,1000.50,1000.50,623,611,1234.00
05/21/2004,14:58,1000.50,1001.00,1000.25,1000.75,624,638,1262.00
05/21/2004,14:59,1000.75,1001.25,1000.75,1001.00,1985,864,2849.00
05/21/2004,15:00,1001.00,1001.50,1000.75,1001.50,1801,791,2592.00
05/21/2004,15:01,1001.50,1001.75,1000.75,1001.25,2255,2780,5035.00
05/21/2004,15:02,1001.25,1001.50,1001.00,1001.00,132,1442,1574.00
05/21/2004,15:03,1001.00,1001.25,1000.75,1001.25,1429,914,2343.00
05/21/2004,15:04,1001.00,1001.25,1000.75,1001.00,511,959,1470.00
05/21/2004,15:05,1001.00,1001.25,1000.75,1000.75,208,346,554.00
05/21/2004,15:06,1001.00,1001.00,1000.50,1000.75,266,931,1197.00
05/21/2004,15:07,1000.75,1000.75,1000.50,1000.75,126,1212,1338.00
05/21/2004,15:08,1000.75,1001.00,1000.50,1001.00,817,117,934.00
05/21/2004,15:09,1000.75,1001.00,1000.50,1000.50,33,908,941.00
05/21/2004,15:10,1000.75,1000.75,1000.50,1000.50,278,120,398.00
05/21/2004,15:11,1000.75,1000.75,1000.50,1000.75,239,131,370.00
05/21/2004,15:12,1000.50,1000.75,1000.25,1000.75,199,901,1100.00
05/21/2004,15:13,1000.50,1000.75,1000.25,1000.50,164,921,1085.00
05/21/2004,15:14,1000.50,1000.50,1000.25,1000.25,452,346,798.00
05/21/2004,15:15,1000.25,1000.50,1000.00,1000.50,1425,3640,5065.00
05/21/2004,15:16,1000.25,1000.50,1000.25,1000.50,4,1,5.00
05/23/2004,17:31,1000.50,1001.25,1000.50,1001.25,405,87,492.00
05/23/2004,17:32,1001.25,1001.50,1001.25,1001.50,200,7,207.00
05/23/2004,17:33,1001.75,1002.25,1001.75,1002.00,62,22,84.00
05/23/2004,17:34,1002.00,1002.00,1001.75,1001.75,73,8,81.00
05/23/2004,17:35,1002.00,1002.25,1001.75,1002.00,64,9,73.00
05/23/2004,17:36,1002.00,1002.00,1001.75,1002.00,67,1,68.00
05/23/2004,17:37,1002.00,1002.25,1002.00,1002.00,36,56,92.00
05/23/2004,17:38,1002.00,1002.00,1001.50,1001.75,14,65,79.00
05/23/2004,17:39,1001.75,1002.00,1001.50,1001.50,17,63,80.00
05/23/2004,17:40,1001.50,1002.00,1001.50,1002.00,71,62,133.00
05/23/2004,17:41,1001.75,1001.75,1001.50,1001.50,0,30,30.00
05/23/2004,17:42,1001.75,1001.75,1001.50,1001.75,24,13,37.00
05/23/2004,17:43,1001.75,1002.00,1001.75,1002.00,17,0,17.00
05/23/2004,17:44,1002.00,1002.00,1002.00,1002.00,26,0,26.00
05/23/2004,17:45,1002.00,1002.25,1002.00,1002.25,12,0,12.00
05/23/2004,17:46,1002.00,1002.00,1002.00,1002.00,0,18,18.00
05/23/2004,17:47,1002.25,1002.25,1002.00,1002.00,5,3,8.00
05/23/2004,17:49,1002.25,1002.25,1002.25,1002.25,22,0,22.00
05/23/2004,17:50,1002.50,1002.50,1002.50,1002.50,9,0,9.00
05/23/2004,17:51,1002.50,1002.50,1002.25,1002.25,2,4,6.00
05/23/2004,17:52,1002.50,1002.50,1002.50,1002.50,8,0,8.00
05/23/2004,17:53,1002.50,1002.50,1002.50,1002.50,16,0,16.00
05/23/2004,17:54,1002.50,1002.50,1002.25,1002.25,3,1,4.00
05/23/2004,17:55,1002.25,1002.25,1002.25,1002.25,0,35,35.00
05/23/2004,17:56,1002.25,1002.25,1002.00,1002.25,2,20,22.00
05/23/2004,17:57,1002.00,1002.25,1002.00,1002.25,1,1,2.00
05/23/2004,17:58,1002.25,1002.25,1002.25,1002.25,1,0,1.00
05/23/2004,17:59,1002.25,1002.25,1002.25,1002.25,1,0,1.00
05/23/2004,18:00,1002.25,1002.25,1002.25,1002.25,1,0,1.00
05/23/2004,18:01,1002.50,1002.75,1002.50,1002.50,22,10,32.00
05/23/2004,18:02,1002.50,1002.50,1002.25,1002.25,0,39,39.00
05/23/2004,18:03,1002.25,1002.50,1002.25,1002.25,1,6,7.00
05/23/2004,18:04,1002.50,1002.50,1002.50,1002.50,63,0,63.00
05/23/2004,18:05,1002.50,1002.75,1002.50,1002.75,72,0,72.00
05/23/2004,18:06,1002.75,1003.00,1002.75,1003.00,93,0,93.00
05/23/2004,18:07,1003.00,1003.00,1002.75,1003.00,8,3,11.00
05/23/2004,18:08,1002.75,1002.75,1002.75,1002.75,0,1,1.00
05/23/2004,18:10,1002.75,1003.00,1002.75,1003.00,1,5,6.00
05/23/2004,18:11,1002.75,1002.75,1002.75,1002.75,0,15,15.00
05/23/2004,18:12,1003.00,1003.00,1003.00,1003.00,7,0,7.00
05/23/2004,18:13,1002.75,1002.75,1002.75,1002.75,0,17,17.00
05/23/2004,18:14,1003.00,1003.00,1003.00,1003.00,1,0,1.00
05/23/2004,18:15,1002.75,1002.75,1002.75,1002.75,0,122,122.00
05/23/2004,18:16,1002.50,1002.50,1002.50,1002.50,0,28,28.00
05/23/2004,18:17,1002.75,1002.75,1002.75,1002.75,1,0,1.00
05/23/2004,18:18,1002.75,1002.75,1002.25,1002.25,1,11,12.00
05/23/2004,18:19,1002.50,1002.50,1002.50,1002.50,1,0,1.00
05/23/2004,18:21,1002.50,1002.75,1002.50,1002.75,14,0,14.00
05/23/2004,18:22,1002.50,1002.50,1002.50,1002.50,0,2,2.00
05/23/2004,18:23,1002.50,1002.75,1002.50,1002.75,10,11,21.00
05/23/2004,18:24,1002.50,1002.50,1002.50,1002.50,0,5,5.00
05/23/2004,18:25,1002.75,1002.75,1002.75,1002.75,18,0,18.00
05/23/2004,18:26,1002.75,1002.75,1002.50,1002.50,33,1,34.00
05/23/2004,18:27,1002.75,1003.00,1002.75,1003.00,10,0,10.00
05/23/2004,18:29,1003.00,1003.00,1003.00,1003.00,1,0,1.00
05/23/2004,18:30,1003.00,1003.00,1003.00,1003.00,13,0,13.00
05/23/2004,18:31,1003.25,1003.25,1003.25,1003.25,22,0,22.00
05/23/2004,18:32,1003.25,1004.75,1003.25,1004.25,490,71,561.00
05/23/2004,18:33,1004.25,1004.25,1004.00,1004.00,3,15,18.00
05/23/2004,18:34,1004.00,1004.00,1003.75,1004.00,5,30,35.00
05/23/2004,18:35,1004.00,1004.00,1003.50,1004.00,2,21,23.00
05/23/2004,18:36,1004.00,1004.00,1003.75,1003.75,1,3,4.00
05/23/2004,18:37,1003.75,1003.75,1003.75,1003.75,0,2,2.00
05/23/2004,18:38,1004.00,1004.25,1004.00,1004.25,27,0,27.00
05/23/2004,18:39,1004.00,1004.25,1004.00,1004.25,17,10,27.00
05/23/2004,18:40,1004.25,1004.25,1004.00,1004.00,1,5,6.00
05/23/2004,18:41,1003.75,1004.25,1003.75,1004.00,56,3,59.00
05/23/2004,18:42,1004.25,1004.50,1004.00,1004.00,50,58,108.00
05/23/2004,18:43,1004.00,1004.25,1004.00,1004.00,37,16,53.00
05/23/2004,18:44,1003.75,1003.75,1003.75,1003.75,0,19,19.00
05/23/2004,18:45,1004.00,1004.00,1003.75,1004.00,30,5,35.00
05/23/2004,18:46,1003.75,1004.00,1003.75,1004.00,5,1,6.00
05/23/2004,18:47,1004.00,1004.00,1004.00,1004.00,24,0,24.00
05/23/2004,18:48,1004.00,1004.00,1004.00,1004.00,1,0,1.00
05/23/2004,18:49,1004.00,1004.00,1004.00,1004.00,32,0,32.00
05/23/2004,18:50,1003.75,1003.75,1003.75,1003.75,0,2,2.00
05/23/2004,18:51,1003.75,1004.50,1003.75,1004.00,115,26,141.00
05/23/2004,18:52,1004.25,1004.25,1004.25,1004.25,20,0,20.00
05/23/2004,18:53,1004.25,1004.25,1004.00,1004.00,14,1,15.00
05/23/2004,18:54,1004.25,1004.50,1004.25,1004.50,48,0,48.00
05/23/2004,18:55,1004.50,1004.50,1004.50,1004.50,5,0,5.00
05/23/2004,18:56,1004.50,1004.75,1004.50,1004.50,50,47,97.00
05/23/2004,18:57,1004.25,1004.50,1004.00,1004.00,10,133,143.00
05/23/2004,18:58,1004.25,1004.25,1004.25,1004.25,1,0,1.00
05/23/2004,18:59,1004.00,1004.25,1004.00,1004.25,8,5,13.00
05/23/2004,19:00,1004.25,1004.50,1004.25,1004.50,52,0,52.00
05/23/2004,19:01,1004.50,1004.75,1004.50,1004.50,7,1,8.00
05/23/2004,19:02,1004.50,1004.50,1004.25,1004.25,0,2,2.00
05/23/2004,19:03,1004.50,1005.00,1004.50,1005.00,111,1,112.00
05/23/2004,19:04,1005.00,1005.25,1005.00,1005.00,71,4,75.00
05/23/2004,19:05,1005.00,1005.00,1004.75,1004.75,0,111,111.00
05/23/2004,19:06,1004.75,1004.75,1004.75,1004.75,0,55,55.00
05/23/2004,19:07,1004.75,1004.75,1004.75,1004.75,0,22,22.00
05/23/2004,19:08,1004.75,1004.75,1004.75,1004.75,0,34,34.00
05/23/2004,19:09,1004.50,1004.75,1004.50,1004.75,105,2,107.00
05/23/2004,19:10,1004.75,1004.75,1004.75,1004.75,3,0,3.00
05/23/2004,19:11,1004.75,1004.75,1004.50,1004.75,10,1,11.00
05/23/2004,19:12,1004.75,1005.00,1004.75,1005.00,12,0,12.00
05/23/2004,19:13,1004.75,1004.75,1004.75,1004.75,0,20,20.00
05/23/2004,19:14,1004.75,1004.75,1004.75,1004.75,0,2,2.00
05/23/2004,19:15,1005.00,1005.00,1005.00,1005.00,6,0,6.00
05/23/2004,19:16,1005.00,1005.00,1004.75,1004.75,2,8,10.00
05/23/2004,19:17,1004.75,1004.75,1004.75,1004.75,0,1,1.00
05/23/2004,19:18,1004.75,1005.00,1004.75,1005.00,5,20,25.00
05/23/2004,19:19,1005.00,1005.00,1004.75,1004.75,5,2,7.00
05/23/2004,19:20,1004.75,1004.75,1004.75,1004.75,0,1,1.00
05/23/2004,19:21,1004.75,1004.75,1004.75,1004.75,0,16,16.00
05/23/2004,19:22,1004.75,1004.75,1004.75,1004.75,0,1,1.00
05/23/2004,19:23,1005.00,1005.00,1004.75,1004.75,1,1,2.00
05/23/2004,19:24,1004.75,1004.75,1004.75,1004.75,0,1,1.00
05/23/2004,19:25,1005.00,1005.00,1005.00,1005.00,1,0,1.00
05/23/2004,19:26,1005.00,1005.00,1004.75,1005.00,13,2,15.00
05/23/2004,19:27,1005.00,1005.00,1004.75,1005.00,2,1,3.00
05/23/2004,19:29,1005.00,1005.00,1005.00,1005.00,5,0,5.00
05/23/2004,19:30,1005.00,1005.25,1005.00,1005.00,55,14,69.00
05/23/2004,19:31,1005.00,1005.00,1005.00,1005.00,0,2,2.00
05/23/2004,19:32,1005.00,1005.00,1005.00,1005.00,0,2,2.00
05/23/2004,19:33,1005.00,1005.00,1004.75,1004.75,0,2,2.00
05/23/2004,19:34,1004.75,1005.00,1004.75,1005.00,34,1,35.00
05/23/2004,19:35,1005.00,1005.50,1005.00,1005.25,61,57,118.00
05/23/2004,19:36,1005.25,1005.50,1005.00,1005.25,13,9,22.00
05/23/2004,19:37,1005.25,1005.25,1005.00,1005.00,0,28,28.00
05/23/2004,19:38,1005.00,1005.00,1005.00,1005.00,0,7,7.00
05/23/2004,19:40,1005.25,1005.25,1005.00,1005.00,9,11,20.00
05/23/2004,19:42,1005.00,1005.00,1005.00,1005.00,0,5,5.00
05/23/2004,19:43,1004.75,1004.75,1004.75,1004.75,0,2,2.00
05/23/2004,19:44,1005.00,1005.00,1005.00,1005.00,11,0,11.00
05/23/2004,19:45,1005.25,1005.25,1005.00,1005.00,2,1,3.00
05/23/2004,19:46,1005.00,1005.00,1005.00,1005.00,0,1,1.00
05/23/2004,19:47,1005.00,1005.00,1005.00,1005.00,0,1,1.00
05/23/2004,19:49,1004.75,1005.25,1004.75,1005.25,8,2,10.00
05/23/2004,19:50,1005.25,1005.25,1005.25,1005.25,3,0,3.00
05/23/2004,19:52,1005.00,1005.00,1005.00,1005.00,0,3,3.00
05/23/2004,19:53,1005.00,1005.25,1005.00,1005.25,1,1,2.00
05/23/2004,19:54,1005.00,1005.00,1005.00,1005.00,0,2,2.00
05/23/2004,19:55,1005.00,1005.00,1004.75,1004.75,0,16,16.00
05/23/2004,19:56,1004.75,1004.75,1004.75,1004.75,0,103,103.00
05/23/2004,19:57,1004.50,1004.50,1004.50,1004.50,0,11,11.00
05/23/2004,19:58,1004.75,1004.75,1004.75,1004.75,27,0,27.00
05/23/2004,19:59,1004.75,1005.00,1004.75,1004.75,6,1,7.00
05/23/2004,20:00,1005.00,1005.00,1005.00,1005.00,8,0,8.00
05/23/2004,20:01,1004.75,1004.75,1004.75,1004.75,0,21,21.00
05/23/2004,20:02,1004.75,1004.75,1004.75,1004.75,0,3,3.00
05/23/2004,20:03,1004.75,1004.75,1004.50,1004.50,0,10,10.00
05/23/2004,20:04,1004.50,1004.50,1004.50,1004.50,0,24,24.00
05/23/2004,20:05,1004.25,1004.25,1004.00,1004.25,1,69,70.00
05/23/2004,20:06,1004.25,1004.25,1004.25,1004.25,1,0,1.00
05/23/2004,20:07,1004.00,1004.00,1003.50,1003.50,6,81,87.00
05/23/2004,20:08,1003.75,1003.75,1003.75,1003.75,1,0,1.00
05/23/2004,20:09,1004.00,1004.25,1003.75,1004.00,7,3,10.00
05/23/2004,20:10,1004.25,1004.50,1004.25,1004.50,14,0,14.00
05/23/2004,20:11,1004.00,1004.25,1004.00,1004.25,5,25,30.00
05/23/2004,20:13,1004.25,1004.25,1004.25,1004.25,1,0,1.00
05/23/2004,20:14,1004.25,1004.50,1004.25,1004.50,47,0,47.00
05/23/2004,20:15,1004.50,1004.75,1004.50,1004.50,53,13,66.00
05/23/2004,20:16,1004.50,1004.50,1004.50,1004.50,0,1,1.00
05/23/2004,20:17,1004.50,1004.50,1004.50,1004.50,0,8,8.00
05/23/2004,20:19,1004.50,1004.50,1004.50,1004.50,0,11,11.00
05/23/2004,20:20,1004.50,1004.50,1004.50,1004.50,0,1,1.00
05/23/2004,20:21,1004.50,1004.50,1004.50,1004.50,0,1,1.00
05/23/2004,20:22,1004.25,1004.25,1004.25,1004.25,0,1,1.00
05/23/2004,20:23,1004.50,1004.75,1004.50,1004.75,31,0,31.00
05/23/2004,20:24,1004.75,1004.75,1004.50,1004.50,5,5,10.00
05/23/2004,20:25,1004.25,1004.50,1004.25,1004.50,7,25,32.00
05/23/2004,20:27,1004.50,1004.50,1004.50,1004.50,2,0,2.00
05/23/2004,20:28,1004.50,1004.50,1004.50,1004.50,2,0,2.00
05/23/2004,20:29,1004.75,1004.75,1004.50,1004.75,4,2,6.00
05/23/2004,20:30,1004.75,1004.75,1004.50,1004.50,1,1,2.00
05/23/2004,20:31,1004.25,1004.25,1004.25,1004.25,0,1,1.00
05/23/2004,20:32,1004.25,1004.25,1004.00,1004.25,5,5,10.00
05/23/2004,20:33,1004.25,1004.25,1003.50,1003.75,49,91,140.00
05/23/2004,20:34,1004.00,1004.00,1003.75,1004.00,26,5,31.00
05/23/2004,20:35,1004.25,1004.25,1004.00,1004.25,123,5,128.00
05/23/2004,20:36,1004.25,1004.50,1004.00,1004.50,136,11,147.00
05/23/2004,20:37,1004.50,1004.50,1004.25,1004.50,285,1,286.00
05/23/2004,20:38,1004.75,1004.75,1004.50,1004.50,1,2,3.00
05/23/2004,20:39,1004.75,1004.75,1004.25,1004.25,3,4,7.00
05/23/2004,20:40,1004.25,1004.25,1004.00,1004.00,0,15,15.00
05/23/2004,20:41,1003.75,1004.00,1003.00,1003.00,9,128,137.00
05/23/2004,20:42,1003.00,1003.00,1002.50,1003.00,9,81,90.00
05/23/2004,20:43,1003.00,1003.00,1003.00,1003.00,2,0,2.00
05/23/2004,20:44,1003.00,1003.25,1003.00,1003.00,3,11,14.00
05/23/2004,20:46,1003.00,1003.00,1003.00,1003.00,0,1,1.00
05/23/2004,20:48,1003.00,1003.00,1003.00,1003.00,0,26,26.00
05/23/2004,20:49,1003.00,1003.00,1003.00,1003.00,0,10,10.00
05/23/2004,20:50,1002.75,1002.75,1002.75,1002.75,0,1,1.00
05/23/2004,20:51,1003.00,1003.00,1003.00,1003.00,13,0,13.00
05/23/2004,20:52,1003.25,1003.25,1003.25,1003.25,1,0,1.00
05/23/2004,20:53,1003.25,1003.25,1002.75,1003.00,2,17,19.00
05/23/2004,20:54,1003.00,1003.00,1003.00,1003.00,1,0,1.00
05/23/2004,20:55,1003.00,1003.00,1003.00,1003.00,2,0,2.00
05/23/2004,20:58,1003.00,1003.00,1003.00,1003.00,3,0,3.00
05/23/2004,20:59,1003.25,1003.25,1003.25,1003.25,2,0,2.00
05/23/2004,21:00,1003.00,1003.00,1003.00,1003.00,0,6,6.00
05/23/2004,21:01,1003.00,1003.00,1003.00,1003.00,0,31,31.00
05/23/2004,21:02,1003.00,1003.00,1002.75,1002.75,0,15,15.00
05/23/2004,21:03,1002.75,1003.00,1002.75,1003.00,21,1,22.00
05/23/2004,21:04,1002.75,1002.75,1002.75,1002.75,0,50,50.00
05/23/2004,21:05,1003.00,1003.25,1002.75,1002.75,25,1,26.00
05/23/2004,21:06,1003.00,1003.00,1003.00,1003.00,1,0,1.00
05/23/2004,21:07,1003.00,1003.00,1003.00,1003.00,22,0,22.00
05/23/2004,21:08,1003.00,1003.25,1003.00,1003.25,3,0,3.00
05/23/2004,21:09,1003.00,1003.00,1003.00,1003.00,0,10,10.00
05/23/2004,21:10,1003.00,1003.00,1003.00,1003.00,0,1,1.00
05/23/2004,21:11,1003.00,1003.00,1003.00,1003.00,0,1,1.00
05/23/2004,21:13,1003.00,1003.00,1003.00,1003.00,0,3,3.00
05/23/2004,21:14,1003.00,1003.00,1003.00,1003.00,0,8,8.00
05/23/2004,21:15,1002.75,1002.75,1002.75,1002.75,0,16,16.00
05/23/2004,21:16,1002.75,1002.75,1002.50,1002.75,1,13,14.00
05/23/2004,21:17,1002.75,1002.75,1002.50,1002.50,1,1,2.00
05/23/2004,21:18,1002.50,1002.50,1002.50,1002.50,0,5,5.00
05/23/2004,21:19,1002.50,1002.50,1002.25,1002.50,4,3,7.00
05/23/2004,21:20,1002.50,1002.50,1002.50,1002.50,1,0,1.00
05/23/2004,21:22,1002.50,1002.50,1002.50,1002.50,12,0,12.00
05/23/2004,21:23,1002.25,1002.25,1002.25,1002.25,0,16,16.00
05/23/2004,21:24,1002.25,1002.25,1002.25,1002.25,0,3,3.00
05/23/2004,21:25,1002.50,1002.50,1002.25,1002.25,7,1,8.00
05/23/2004,21:28,1002.25,1002.50,1002.00,1002.50,11,3,14.00
05/23/2004,21:29,1002.50,1002.50,1002.50,1002.50,48,0,48.00
05/23/2004,21:30,1002.75,1002.75,1002.75,1002.75,28,0,28.00
05/23/2004,21:31,1002.75,1002.75,1002.75,1002.75,1,0,1.00
05/23/2004,21:32,1002.75,1002.75,1002.75,1002.75,1,0,1.00
05/23/2004,21:35,1002.75,1002.75,1002.50,1002.75,11,1,12.00
05/23/2004,21:37,1002.75,1002.75,1002.75,1002.75,2,0,2.00
05/23/2004,21:38,1003.00,1003.00,1003.00,1003.00,5,0,5.00
05/23/2004,21:39,1003.00,1003.00,1003.00,1003.00,8,0,8.00
05/23/2004,21:41,1003.25,1003.25,1003.00,1003.25,22,1,23.00
05/23/2004,21:42,1003.25,1003.25,1003.25,1003.25,3,0,3.00
05/23/2004,21:44,1003.25,1003.50,1003.00,1003.00,27,1,28.00
05/23/2004,21:45,1003.50,1003.50,1003.50,1003.50,6,0,6.00
05/23/2004,21:46,1003.50,1003.75,1003.25,1003.25,28,35,63.00
05/23/2004,21:47,1003.00,1003.25,1003.00,1003.25,5,3,8.00
05/23/2004,21:48,1003.25,1003.25,1003.00,1003.00,15,2,17.00
05/23/2004,21:49,1003.25,1003.25,1003.25,1003.25,45,0,45.00
05/23/2004,21:50,1003.50,1003.50,1003.50,1003.50,7,0,7.00
05/23/2004,21:51,1003.50,1003.50,1003.50,1003.50,3,0,3.00
05/23/2004,21:54,1003.75,1003.75,1003.25,1003.25,1,4,5.00
05/23/2004,21:55,1003.50,1003.50,1003.50,1003.50,1,0,1.00
05/23/2004,21:56,1003.75,1003.75,1003.75,1003.75,12,0,12.00
05/23/2004,21:57,1003.75,1003.75,1003.75,1003.75,3,0,3.00
05/23/2004,21:58,1003.50,1003.50,1003.50,1003.50,0,1,1.00
05/23/2004,21:59,1003.75,1004.00,1003.50,1003.50,3,6,9.00
05/23/2004,22:00,1003.75,1004.00,1003.75,1004.00,5,0,5.00
05/23/2004,22:01,1004.00,1004.25,1004.00,1004.00,60,5,65.00
05/23/2004,22:02,1004.00,1004.25,1004.00,1004.25,10,10,20.00
05/23/2004,22:03,1004.25,1004.25,1004.25,1004.25,3,0,3.00
05/23/2004,22:05,1004.25,1004.50,1004.25,1004.50,6,0,6.00
05/23/2004,22:07,1004.25,1004.25,1004.25,1004.25,0,12,12.00
05/23/2004,22:08,1004.25,1004.25,1004.25,1004.25,0,1,1.00
05/23/2004,22:09,1004.25,1004.25,1004.25,1004.25,0,2,2.00
05/23/2004,22:10,1004.25,1004.25,1004.25,1004.25,0,1,1.00
05/23/2004,22:11,1004.50,1004.50,1004.50,1004.50,1,0,1.00
05/23/2004,22:12,1004.25,1004.25,1004.25,1004.25,0,2,2.00
05/23/2004,22:15,1004.25,1004.25,1004.25,1004.25,0,4,4.00
05/23/2004,22:17,1004.00,1004.00,1003.50,1003.50,0,52,52.00
05/23/2004,22:18,1003.50,1003.75,1003.50,1003.75,1,3,4.00
05/23/2004,22:24,1003.50,1003.50,1003.50,1003.50,0,1,1.00
05/23/2004,22:25,1003.50,1003.50,1003.50,1003.50,0,1,1.00
05/23/2004,22:26,1003.50,1003.75,1003.50,1003.75,1,1,2.00
05/23/2004,22:27,1003.75,1003.75,1003.75,1003.75,1,0,1.00
05/23/2004,22:29,1003.50,1003.50,1003.50,1003.50,0,5,5.00
05/23/2004,22:30,1003.75,1003.75,1003.75,1003.75,2,0,2.00
05/23/2004,22:34,1003.75,1003.75,1003.50,1003.50,2,5,7.00
05/23/2004,22:36,1003.75,1004.00,1003.75,1004.00,3,0,3.00
05/23/2004,22:38,1004.00,1004.00,1004.00,1004.00,7,0,7.00
05/23/2004,22:39,1004.00,1004.00,1003.75,1003.75,1,50,51.00
05/23/2004,22:45,1004.00,1004.00,1004.00,1004.00,3,0,3.00
05/23/2004,22:46,1004.00,1004.25,1004.00,1004.25,13,0,13.00
05/23/2004,22:51,1004.25,1004.25,1004.25,1004.25,13,0,13.00
05/23/2004,22:55,1004.00,1004.00,1004.00,1004.00,0,1,1.00
05/23/2004,22:56,1004.00,1004.00,1004.00,1004.00,0,1,1.00
05/23/2004,23:00,1004.00,1004.00,1004.00,1004.00,0,3,3.00
05/23/2004,23:02,1004.25,1004.25,1004.25,1004.25,1,0,1.00
05/23/2004,23:03,1004.25,1004.25,1004.00,1004.00,1,1,2.00
05/23/2004,23:04,1004.00,1004.25,1004.00,1004.25,3,1,4.00
05/23/2004,23:06,1004.25,1004.25,1003.75,1004.25,2,15,17.00
05/23/2004,23:07,1004.25,1004.25,1004.25,1004.25,1,0,1.00
05/23/2004,23:09,1004.25,1004.25,1004.25,1004.25,5,0,5.00
05/23/2004,23:11,1004.25,1004.25,1004.25,1004.25,2,0,2.00
05/23/2004,23:14,1004.25,1004.25,1004.25,1004.25,1,0,1.00
05/23/2004,23:17,1004.00,1004.00,1004.00,1004.00,0,5,5.00
05/23/2004,23:20,1004.00,1004.00,1004.00,1004.00,0,1,1.00
05/23/2004,23:21,1004.00,1004.00,1004.00,1004.00,0,1,1.00
05/23/2004,23:31,1003.75,1004.00,1003.75,1004.00,1,5,6.00
05/23/2004,23:32,1004.00,1004.00,1004.00,1004.00,2,0,2.00
05/23/2004,23:33,1004.00,1004.00,1004.00,1004.00,11,0,11.00
05/23/2004,23:36,1004.00,1004.00,1004.00,1004.00,1,0,1.00
05/23/2004,23:38,1004.00,1004.00,1004.00,1004.00,2,0,2.00
05/23/2004,23:39,1004.00,1004.00,1004.00,1004.00,1,0,1.00
05/23/2004,23:40,1004.00,1004.00,1004.00,1004.00,1,0,1.00
05/23/2004,23:42,1003.75,1003.75,1003.75,1003.75,0,1,1.00
05/23/2004,23:43,1004.00,1004.00,1004.00,1004.00,2,0,2.00
05/23/2004,23:44,1004.00,1004.00,1004.00,1004.00,3,0,3.00
05/23/2004,23:45,1003.75,1004.00,1003.75,1004.00,1,2,3.00
05/23/2004,23:46,1004.00,1004.00,1004.00,1004.00,2,0,2.00
05/23/2004,23:49,1004.00,1004.00,1004.00,1004.00,1,0,1.00
05/23/2004,23:55,1004.00,1004.00,1004.00,1004.00,4,0,4.00
05/23/2004,23:56,1004.00,1004.25,1004.00,1004.25,9,0,9.00
05/24/2004,00:04,1004.25,1004.25,1004.00,1004.00,1,1,2.00
05/24/2004,00:06,1004.25,1004.25,1004.25,1004.25,1,0,1.00
05/24/2004,00:10,1004.25,1004.25,1004.25,1004.25,1,0,1.00
05/24/2004,00:27,1004.25,1004.25,1004.25,1004.25,1,0,1.00
05/24/2004,00:33,1004.25,1004.25,1004.25,1004.25,1,0,1.00
05/24/2004,00:34,1004.25,1004.25,1004.25,1004.25,5,0,5.00
05/24/2004,00:35,1004.25,1004.25,1004.25,1004.25,21,0,21.00
05/24/2004,00:39,1004.00,1004.00,1004.00,1004.00,0,3,3.00
05/24/2004,00:40,1004.00,1004.00,1004.00,1004.00,0,1,1.00
05/24/2004,00:41,1004.00,1004.00,1004.00,1004.00,0,4,4.00
05/24/2004,00:45,1003.75,1003.75,1003.50,1003.75,1,145,146.00
05/24/2004,00:46,1003.75,1003.75,1003.50,1003.50,1,5,6.00
05/24/2004,00:47,1003.50,1003.75,1003.50,1003.75,64,7,71.00
05/24/2004,00:48,1003.75,1003.75,1003.75,1003.75,14,0,14.00
05/24/2004,00:49,1004.00,1004.00,1003.75,1003.75,5,20,25.00
05/24/2004,00:50,1003.75,1004.00,1003.75,1004.00,1,3,4.00
05/24/2004,00:51,1003.75,1003.75,1003.75,1003.75,0,3,3.00
05/24/2004,00:52,1003.75,1003.75,1003.75,1003.75,0,7,7.00
05/24/2004,00:53,1003.50,1003.50,1003.50,1003.50,0,6,6.00
05/24/2004,00:54,1003.50,1003.50,1003.50,1003.50,0,2,2.00
05/24/2004,00:57,1003.50,1003.50,1003.50,1003.50,0,1,1.00
05/24/2004,00:58,1003.50,1003.50,1003.50,1003.50,0,2,2.00
05/24/2004,00:59,1003.25,1003.25,1003.00,1003.00,0,18,18.00
05/24/2004,01:00,1003.25,1003.25,1003.25,1003.25,6,0,6.00
05/24/2004,01:01,1003.25,1003.25,1003.25,1003.25,2,0,2.00
05/24/2004,01:02,1003.00,1003.25,1003.00,1003.25,4,5,9.00
05/24/2004,01:03,1003.25,1003.50,1003.25,1003.50,21,0,21.00
05/24/2004,01:04,1003.50,1003.50,1003.50,1003.50,4,0,4.00
05/24/2004,01:05,1003.50,1003.50,1003.50,1003.50,4,0,4.00
05/24/2004,01:06,1003.75,1003.75,1003.75,1003.75,1,0,1.00
05/24/2004,01:08,1003.75,1003.75,1003.75,1003.75,6,0,6.00
05/24/2004,01:10,1003.50,1003.50,1003.50,1003.50,0,2,2.00
05/24/2004,01:11,1003.50,1003.50,1003.50,1003.50,0,1,1.00
05/24/2004,01:15,1003.75,1003.75,1003.75,1003.75,2,0,2.00
05/24/2004,01:16,1003.75,1003.75,1003.75,1003.75,1,0,1.00
05/24/2004,01:17,1003.75,1003.75,1003.75,1003.75,10,0,10.00
05/24/2004,01:18,1003.50,1003.75,1003.50,1003.75,10,1,11.00
05/24/2004,01:21,1003.50,1003.50,1003.50,1003.50,0,13,13.00
05/24/2004,01:28,1003.50,1003.50,1003.50,1003.50,0,2,2.00
05/24/2004,01:30,1003.50,1003.50,1003.50,1003.50,0,2,2.00
05/24/2004,01:31,1003.50,1003.50,1003.50,1003.50,0,1,1.00
05/24/2004,01:32,1003.50,1003.50,1003.50,1003.50,0,1,1.00
05/24/2004,01:34,1003.25,1003.25,1003.25,1003.25,0,2,2.00
05/24/2004,01:37,1003.50,1003.50,1003.25,1003.25,3,8,11.00
05/24/2004,01:41,1003.25,1003.25,1003.25,1003.25,0,1,1.00
05/24/2004,01:44,1003.50,1003.50,1003.50,1003.50,4,0,4.00
05/24/2004,01:46,1003.25,1003.25,1003.25,1003.25,0,17,17.00
05/24/2004,01:53,1003.50,1003.50,1003.50,1003.50,1,0,1.00
05/24/2004,01:54,1003.50,1003.50,1003.50,1003.50,6,0,6.00
05/24/2004,01:55,1003.50,1003.50,1003.50,1003.50,30,0,30.00
05/24/2004,01:56,1003.50,1003.50,1003.50,1003.50,6,0,6.00
05/24/2004,01:57,1003.50,1003.75,1003.50,1003.75,19,0,19.00
05/24/2004,01:58,1003.75,1003.75,1003.75,1003.75,7,0,7.00
05/24/2004,01:59,1003.75,1003.75,1003.50,1003.50,20,28,48.00
05/24/2004,02:00,1003.50,1003.50,1003.50,1003.50,0,5,5.00
05/24/2004,02:01,1003.75,1003.75,1003.50,1003.75,40,1,41.00
05/24/2004,02:02,1003.50,1003.75,1003.50,1003.75,13,8,21.00
05/24/2004,02:03,1003.75,1003.75,1003.75,1003.75,163,0,163.00
05/24/2004,02:04,1003.75,1003.75,1003.75,1003.75,56,0,56.00
05/24/2004,02:05,1003.75,1003.75,1003.50,1003.50,10,10,20.00
05/24/2004,02:06,1003.50,1003.75,1003.50,1003.75,3,11,14.00
05/24/2004,02:07,1003.50,1003.50,1003.50,1003.50,0,1,1.00
05/24/2004,02:08,1003.25,1003.50,1003.25,1003.25,1,3,4.00
05/24/2004,02:09,1003.50,1003.75,1003.25,1003.75,19,1,20.00
05/24/2004,02:10,1003.50,1003.75,1003.50,1003.75,4,1,5.00
05/24/2004,02:11,1003.50,1003.50,1003.50,1003.50,0,27,27.00
05/24/2004,02:12,1003.75,1004.00,1003.75,1003.75,114,64,178.00
05/24/2004,02:13,1003.75,1004.00,1003.75,1004.00,37,50,87.00
05/24/2004,02:14,1004.00,1004.00,1003.75,1003.75,20,1,21.00
05/24/2004,02:15,1003.75,1003.75,1003.75,1003.75,0,14,14.00
05/24/2004,02:18,1003.50,1003.50,1003.25,1003.50,26,42,68.00
05/24/2004,02:19,1003.50,1003.50,1003.50,1003.50,55,0,55.00
05/24/2004,02:21,1003.50,1003.50,1003.25,1003.50,51,152,203.00
05/24/2004,02:22,1003.50,1003.50,1003.50,1003.50,16,0,16.00
05/24/2004,02:24,1003.50,1003.75,1003.50,1003.75,127,0,127.00
05/24/2004,02:25,1003.75,1003.75,1003.50,1003.75,35,10,45.00
05/24/2004,02:26,1003.75,1003.75,1003.75,1003.75,14,0,14.00
05/24/2004,02:27,1003.75,1003.75,1003.75,1003.75,6,0,6.00
05/24/2004,02:28,1003.75,1003.75,1003.50,1003.50,3,5,8.00
05/24/2004,02:30,1003.50,1003.50,1003.50,1003.50,0,1,1.00
05/24/2004,02:32,1003.75,1003.75,1003.75,1003.75,6,0,6.00
05/24/2004,02:33,1003.75,1004.00,1003.75,1004.00,13,0,13.00
05/24/2004,02:34,1003.75,1003.75,1003.75,1003.75,0,3,3.00
05/24/2004,02:36,1003.50,1003.75,1003.50,1003.75,30,2,32.00
05/24/2004,02:37,1003.75,1003.75,1003.75,1003.75,3,0,3.00
05/24/2004,02:38,1003.75,1003.75,1003.75,1003.75,24,0,24.00
05/24/2004,02:40,1003.75,1003.75,1003.75,1003.75,34,0,34.00
05/24/2004,02:41,1004.00,1004.00,1004.00,1004.00,1,0,1.00
05/24/2004,02:43,1004.00,1004.25,1004.00,1004.25,95,0,95.00
05/24/2004,02:44,1004.25,1004.25,1004.25,1004.25,97,0,97.00
05/24/2004,02:45,1004.25,1004.25,1004.25,1004.25,15,0,15.00
05/24/2004,02:46,1004.25,1004.25,1004.00,1004.00,16,60,76.00
05/24/2004,02:47,1004.00,1004.00,1004.00,1004.00,0,99,99.00
05/24/2004,02:48,1004.00,1004.25,1004.00,1004.25,7,9,16.00
05/24/2004,02:49,1004.25,1004.25,1004.00,1004.25,6,35,41.00
05/24/2004,02:50,1004.25,1004.25,1004.25,1004.25,2,0,2.00
05/24/2004,02:51,1004.00,1004.00,1003.75,1004.00,2,25,27.00
05/24/2004,02:52,1004.00,1004.00,1004.00,1004.00,21,0,21.00
05/24/2004,02:53,1004.00,1004.00,1004.00,1004.00,12,0,12.00
05/24/2004,02:54,1004.25,1004.25,1004.25,1004.25,47,0,47.00
05/24/2004,02:55,1004.25,1004.50,1004.25,1004.25,2,2,4.00
05/24/2004,02:56,1004.50,1004.50,1004.50,1004.50,5,0,5.00
05/24/2004,02:57,1004.25,1004.25,1004.25,1004.25,0,56,56.00
05/24/2004,02:58,1004.25,1004.50,1004.25,1004.50,37,13,50.00
05/24/2004,02:59,1004.75,1004.75,1004.75,1004.75,86,0,86.00
05/24/2004,03:00,1004.75,1005.25,1004.75,1005.00,63,1,64.00
05/24/2004,03:01,1005.25,1005.25,1005.00,1005.25,13,21,34.00
05/24/2004,03:02,1005.00,1005.50,1005.00,1005.50,86,22,108.00
05/24/2004,03:03,1005.50,1005.75,1005.50,1005.75,14,11,25.00
05/24/2004,03:04,1005.50,1005.50,1005.25,1005.50,21,27,48.00
05/24/2004,03:05,1005.50,1005.50,1005.50,1005.50,4,0,4.00
05/24/2004,03:06,1005.25,1005.75,1005.25,1005.75,31,1,32.00
05/24/2004,03:07,1005.50,1005.50,1005.50,1005.50,0,40,40.00
05/24/2004,03:08,1005.75,1005.75,1005.75,1005.75,26,0,26.00
05/24/2004,03:09,1005.50,1006.00,1005.50,1005.75,133,46,179.00
05/24/2004,03:10,1005.75,1006.25,1005.75,1006.25,73,27,100.00
05/24/2004,03:11,1006.00,1006.50,1006.00,1006.00,51,18,69.00
05/24/2004,03:12,1006.00,1006.25,1006.00,1006.25,73,8,81.00
05/24/2004,03:13,1006.25,1006.50,1006.25,1006.50,9,6,15.00
05/24/2004,03:14,1006.50,1006.75,1006.50,1006.75,67,32,99.00
05/24/2004,03:15,1006.50,1007.00,1006.50,1006.75,58,26,84.00
05/24/2004,03:16,1006.75,1006.75,1006.50,1006.50,0,33,33.00
05/24/2004,03:17,1006.50,1006.50,1006.50,1006.50,0,20,20.00
05/24/2004,03:18,1006.50,1006.50,1006.25,1006.25,0,15,15.00
05/24/2004,03:19,1006.25,1006.25,1006.25,1006.25,0,35,35.00
05/24/2004,03:20,1006.25,1006.25,1006.25,1006.25,0,10,10.00
05/24/2004,03:21,1006.25,1006.50,1006.25,1006.25,32,6,38.00
05/24/2004,03:22,1006.50,1006.75,1006.50,1006.50,93,2,95.00
05/24/2004,03:23,1006.75,1006.75,1006.50,1006.75,109,3,112.00
05/24/2004,03:24,1007.00,1007.25,1007.00,1007.00,81,1,82.00
05/24/2004,03:25,1007.00,1007.00,1006.75,1006.75,0,76,76.00
05/24/2004,03:26,1006.75,1006.75,1006.50,1006.50,0,21,21.00
05/24/2004,03:27,1006.75,1006.75,1006.75,1006.75,1,0,1.00
05/24/2004,03:28,1006.75,1006.75,1006.50,1006.75,14,25,39.00
05/24/2004,03:29,1006.75,1006.75,1006.75,1006.75,29,0,29.00
05/24/2004,03:30,1006.50,1006.50,1006.50,1006.50,0,4,4.00
05/24/2004,03:31,1006.75,1006.75,1006.50,1006.50,12,2,14.00
05/24/2004,03:32,1006.50,1006.75,1006.50,1006.75,1,2,3.00
05/24/2004,03:33,1006.75,1006.75,1006.75,1006.75,34,0,34.00
05/24/2004,03:34,1006.75,1006.75,1006.75,1006.75,3,0,3.00
05/24/2004,03:35,1007.00,1007.00,1006.75,1006.75,19,4,23.00
05/24/2004,03:36,1007.00,1007.00,1007.00,1007.00,22,0,22.00
05/24/2004,03:37,1007.00,1007.25,1007.00,1007.00,18,6,24.00
05/24/2004,03:38,1007.00,1007.00,1007.00,1007.00,0,28,28.00
05/24/2004,03:39,1007.00,1007.00,1007.00,1007.00,0,6,6.00
05/24/2004,03:41,1007.00,1007.00,1007.00,1007.00,0,18,18.00
05/24/2004,03:42,1007.00,1007.00,1007.00,1007.00,0,48,48.00
05/24/2004,03:43,1007.00,1007.00,1007.00,1007.00,0,76,76.00
05/24/2004,03:44,1006.75,1007.00,1006.75,1007.00,12,33,45.00
05/24/2004,03:45,1007.00,1007.00,1006.75,1006.75,1,30,31.00
05/24/2004,03:46,1006.75,1007.00,1006.75,1007.00,23,19,42.00
05/24/2004,03:47,1007.00,1007.50,1007.00,1007.25,102,11,113.00
05/24/2004,03:48,1007.25,1007.75,1007.25,1007.75,254,36,290.00
05/24/2004,03:49,1007.50,1007.75,1007.50,1007.75,22,10,32.00
05/24/2004,03:50,1007.75,1007.75,1007.50,1007.50,35,80,115.00
05/24/2004,03:51,1007.50,1007.50,1007.50,1007.50,0,42,42.00
05/24/2004,03:52,1007.50,1007.75,1007.50,1007.75,25,11,36.00
05/24/2004,03:53,1007.75,1007.75,1007.50,1007.75,39,14,53.00
05/24/2004,03:54,1007.75,1007.75,1007.75,1007.75,21,0,21.00
05/24/2004,03:55,1007.75,1008.25,1007.50,1008.00,149,48,197.00
05/24/2004,03:56,1008.00,1008.75,1008.00,1008.25,421,79,500.00
05/24/2004,03:57,1008.25,1008.50,1008.25,1008.50,2,40,42.00
05/24/2004,03:58,1008.50,1008.50,1008.25,1008.25,2,21,23.00
05/24/2004,03:59,1008.00,1008.00,1008.00,1008.00,0,102,102.00
05/24/2004,04:00,1008.00,1008.25,1008.00,1008.25,16,3,19.00
05/24/2004,04:01,1008.25,1008.25,1008.00,1008.00,20,1,21.00
05/24/2004,04:02,1008.25,1008.50,1008.25,1008.50,108,0,108.00
05/24/2004,04:03,1008.75,1009.00,1008.75,1008.75,120,37,157.00
05/24/2004,04:04,1008.50,1008.75,1008.50,1008.75,27,4,31.00
05/24/2004,04:05,1008.75,1008.75,1008.75,1008.75,24,0,24.00
05/24/2004,04:06,1008.75,1009.00,1008.75,1009.00,37,2,39.00
05/24/2004,04:07,1008.75,1008.75,1008.75,1008.75,0,53,53.00
05/24/2004,04:08,1008.50,1008.75,1008.25,1008.25,2,90,92.00
05/24/2004,04:09,1008.25,1008.50,1008.25,1008.25,1,11,12.00
05/24/2004,04:10,1008.25,1008.25,1008.25,1008.25,0,29,29.00
05/24/2004,04:11,1008.25,1008.25,1008.25,1008.25,0,10,10.00
05/24/2004,04:12,1008.50,1008.50,1008.25,1008.25,2,2,4.00
05/24/2004,04:13,1008.50,1008.50,1008.50,1008.50,20,0,20.00
05/24/2004,04:14,1008.50,1008.50,1008.25,1008.50,32,1,33.00
05/24/2004,04:15,1008.50,1008.75,1008.25,1008.25,12,17,29.00
05/24/2004,04:16,1008.25,1008.25,1008.25,1008.25,0,1,1.00
05/24/2004,04:17,1008.50,1008.50,1008.25,1008.25,4,15,19.00
05/24/2004,04:18,1008.25,1008.50,1008.00,1008.00,10,97,107.00
05/24/2004,04:19,1008.00,1008.00,1008.00,1008.00,0,1,1.00
05/24/2004,04:20,1008.00,1008.00,1008.00,1008.00,0,10,10.00
05/24/2004,04:21,1008.00,1008.00,1007.75,1008.00,1,27,28.00
05/24/2004,04:22,1008.00,1008.00,1008.00,1008.00,3,0,3.00
05/24/2004,04:23,1008.00,1008.00,1008.00,1008.00,36,0,36.00
05/24/2004,04:24,1008.00,1008.00,1007.75,1007.75,6,1,7.00
05/24/2004,04:25,1007.75,1007.75,1007.75,1007.75,0,1,1.00
05/24/2004,04:26,1008.00,1008.00,1007.75,1007.75,2,3,5.00
05/24/2004,04:27,1007.75,1007.75,1007.75,1007.75,0,2,2.00
05/24/2004,04:29,1007.75,1007.75,1007.75,1007.75,0,18,18.00
05/24/2004,04:30,1007.75,1008.00,1007.75,1008.00,52,2,54.00
05/24/2004,04:31,1007.75,1007.75,1007.75,1007.75,0,5,5.00
05/24/2004,04:32,1008.00,1008.00,1008.00,1008.00,20,0,20.00
05/24/2004,04:33,1008.00,1008.25,1008.00,1008.25,16,0,16.00
05/24/2004,04:35,1008.00,1008.00,1008.00,1008.00,0,4,4.00
05/24/2004,04:36,1008.25,1008.25,1008.25,1008.25,5,0,5.00
05/24/2004,04:38,1008.25,1008.25,1008.00,1008.00,45,2,47.00
05/24/2004,04:39,1008.00,1008.25,1008.00,1008.00,1,134,135.00
05/24/2004,04:40,1008.00,1008.25,1008.00,1008.25,2,124,126.00
05/24/2004,04:41,1008.25,1008.25,1008.00,1008.25,31,1,32.00
05/24/2004,04:42,1008.50,1008.50,1008.25,1008.25,13,35,48.00
05/24/2004,04:43,1008.25,1008.50,1008.25,1008.25,20,102,122.00
05/24/2004,04:44,1008.25,1008.50,1008.25,1008.25,1,26,27.00
05/24/2004,04:45,1008.25,1008.25,1008.25,1008.25,0,82,82.00
05/24/2004,04:46,1008.25,1008.25,1008.25,1008.25,0,9,9.00
05/24/2004,04:47,1008.25,1008.25,1008.25,1008.25,0,12,12.00
05/24/2004,04:48,1008.50,1008.50,1008.50,1008.50,136,0,136.00
05/24/2004,04:49,1008.25,1008.25,1008.25,1008.25,0,1,1.00
05/24/2004,04:50,1008.25,1008.25,1008.25,1008.25,0,15,15.00
05/24/2004,04:51,1008.25,1008.50,1008.25,1008.25,1,31,32.00
05/24/2004,04:52,1008.00,1008.00,1008.00,1008.00,0,1,1.00
05/24/2004,04:54,1008.25,1008.25,1008.25,1008.25,2,0,2.00
05/24/2004,04:55,1008.25,1008.25,1008.25,1008.25,1,0,1.00
05/24/2004,04:56,1008.00,1008.25,1008.00,1008.25,1,1,2.00
05/24/2004,04:57,1008.25,1008.25,1008.00,1008.00,5,33,38.00
05/24/2004,04:58,1008.00,1008.00,1008.00,1008.00,0,5,5.00
05/24/2004,04:59,1008.00,1008.00,1008.00,1008.00,0,7,7.00
05/24/2004,05:00,1008.00,1008.00,1008.00,1008.00,0,34,34.00
05/24/2004,05:01,1008.00,1008.25,1007.75,1007.75,25,19,44.00
05/24/2004,05:02,1008.00,1008.00,1007.75,1007.75,8,157,165.00
05/24/2004,05:03,1007.50,1007.75,1007.50,1007.75,47,3,50.00
05/24/2004,05:04,1008.00,1008.00,1007.75,1007.75,10,2,12.00
05/24/2004,05:07,1008.00,1008.00,1007.75,1007.75,1,3,4.00
05/24/2004,05:08,1007.75,1007.75,1007.75,1007.75,0,43,43.00
05/24/2004,05:09,1008.00,1008.00,1008.00,1008.00,85,0,85.00
05/24/2004,05:11,1008.00,1008.00,1008.00,1008.00,5,0,5.00
05/24/2004,05:12,1007.75,1007.75,1007.25,1007.25,10,311,321.00
05/24/2004,05:13,1007.50,1007.50,1007.50,1007.50,10,0,10.00
05/24/2004,05:14,1007.50,1007.75,1007.50,1007.50,58,20,78.00
05/24/2004,05:15,1007.50,1007.75,1007.50,1007.50,2,21,23.00
05/24/2004,05:16,1007.50,1007.75,1007.50,1007.75,53,1,54.00
05/24/2004,05:17,1007.75,1007.75,1007.75,1007.75,7,0,7.00
05/24/2004,05:18,1007.75,1007.75,1007.75,1007.75,38,0,38.00
05/24/2004,05:19,1007.75,1008.00,1007.75,1008.00,26,0,26.00
05/24/2004,05:21,1007.75,1007.75,1007.75,1007.75,0,27,27.00
05/24/2004,05:22,1008.00,1008.00,1008.00,1008.00,49,0,49.00
05/24/2004,05:23,1008.00,1008.00,1008.00,1008.00,1,0,1.00
05/24/2004,05:25,1008.00,1008.00,1008.00,1008.00,1,0,1.00
05/24/2004,05:26,1008.00,1008.25,1008.00,1008.25,36,1,37.00
05/24/2004,05:27,1008.25,1008.25,1008.25,1008.25,23,0,23.00
05/24/2004,05:28,1008.25,1008.25,1008.25,1008.25,4,0,4.00
05/24/2004,05:30,1008.00,1008.25,1008.00,1008.00,100,38,138.00
05/24/2004,05:31,1008.25,1008.25,1008.00,1008.00,50,1,51.00
05/24/2004,05:32,1008.00,1008.50,1008.00,1008.25,73,101,174.00
05/24/2004,05:33,1008.25,1008.25,1008.00,1008.25,17,90,107.00
05/24/2004,05:35,1008.25,1008.25,1008.00,1008.25,22,5,27.00
05/24/2004,05:36,1008.25,1008.25,1008.25,1008.25,2,0,2.00
05/24/2004,05:37,1008.25,1008.25,1008.25,1008.25,14,0,14.00
05/24/2004,05:38,1008.25,1008.50,1008.25,1008.50,30,0,30.00
05/24/2004,05:39,1008.50,1008.75,1008.50,1008.75,7,17,24.00
05/24/2004,05:40,1008.75,1008.75,1008.50,1008.50,1,4,5.00
05/24/2004,05:41,1008.50,1008.50,1008.50,1008.50,0,2,2.00
05/24/2004,05:42,1008.50,1008.50,1008.50,1008.50,0,7,7.00
05/24/2004,05:43,1008.25,1008.25,1008.25,1008.25,0,1,1.00
05/24/2004,05:44,1008.50,1008.50,1008.50,1008.50,108,0,108.00
05/24/2004,05:45,1008.75,1008.75,1008.50,1008.50,1,64,65.00
05/24/2004,05:46,1008.25,1008.25,1008.25,1008.25,0,58,58.00
05/24/2004,05:47,1008.25,1008.25,1008.25,1008.25,0,4,4.00
05/24/2004,05:48,1008.00,1008.25,1008.00,1008.25,1,15,16.00
05/24/2004,05:49,1008.25,1008.25,1008.00,1008.00,1,1,2.00
05/24/2004,05:50,1008.00,1008.00,1008.00,1008.00,0,8,8.00
05/24/2004,05:51,1008.00,1008.00,1008.00,1008.00,0,30,30.00
05/24/2004,05:52,1008.00,1008.00,1008.00,1008.00,0,2,2.00
05/24/2004,05:54,1008.00,1008.00,1008.00,1008.00,0,81,81.00
05/24/2004,05:55,1007.75,1007.75,1007.75,1007.75,0,49,49.00
05/24/2004,05:56,1007.50,1007.50,1007.50,1007.50,0,10,10.00
05/24/2004,05:57,1007.50,1007.50,1007.50,1007.50,0,6,6.00
05/24/2004,05:58,1007.50,1007.75,1007.50,1007.75,34,5,39.00
05/24/2004,05:59,1007.75,1007.75,1007.25,1007.25,57,149,206.00
05/24/2004,06:00,1007.25,1007.50,1007.25,1007.50,6,10,16.00
05/24/2004,06:01,1007.50,1007.50,1007.25,1007.25,7,14,21.00
05/24/2004,06:02,1007.50,1007.50,1007.50,1007.50,1,0,1.00
05/24/2004,06:03,1007.50,1007.50,1007.50,1007.50,10,0,10.00
05/24/2004,06:04,1007.50,1007.50,1007.25,1007.25,32,2,34.00
05/24/2004,06:05,1007.25,1007.25,1007.25,1007.25,0,2,2.00
05/24/2004,06:06,1007.25,1007.25,1007.25,1007.25,0,1,1.00
05/24/2004,06:07,1007.50,1007.50,1007.50,1007.50,1,0,1.00
05/24/2004,06:08,1007.50,1007.50,1007.50,1007.50,6,0,6.00
05/24/2004,06:10,1007.50,1007.75,1007.25,1007.50,80,4,84.00
05/24/2004,06:11,1007.50,1007.50,1007.50,1007.50,90,0,90.00
05/24/2004,06:12,1007.50,1007.50,1007.50,1007.50,1,0,1.00
05/24/2004,06:13,1007.75,1007.75,1007.75,1007.75,3,0,3.00
05/24/2004,06:14,1007.75,1007.75,1007.75,1007.75,6,0,6.00
05/24/2004,06:15,1007.75,1007.75,1007.75,1007.75,2,0,2.00
05/24/2004,06:16,1007.75,1007.75,1007.75,1007.75,42,0,42.00
05/24/2004,06:17,1007.75,1007.75,1007.75,1007.75,1,0,1.00
05/24/2004,06:18,1007.75,1007.75,1007.25,1007.25,26,72,98.00
05/24/2004,06:20,1007.50,1007.50,1007.25,1007.25,1,11,12.00
05/24/2004,06:21,1007.25,1007.25,1007.25,1007.25,0,21,21.00
05/24/2004,06:22,1007.25,1007.25,1007.00,1007.25,11,51,62.00
05/24/2004,06:23,1007.25,1007.50,1007.25,1007.25,20,26,46.00
05/24/2004,06:24,1007.25,1007.25,1007.25,1007.25,0,21,21.00
05/24/2004,06:25,1007.50,1007.50,1007.25,1007.25,7,15,22.00
05/24/2004,06:26,1007.25,1007.25,1007.00,1007.00,0,26,26.00
05/24/2004,06:27,1007.25,1007.25,1007.25,1007.25,10,0,10.00
05/24/2004,06:28,1007.00,1007.00,1006.50,1007.00,29,269,298.00
05/24/2004,06:29,1006.75,1006.75,1006.50,1006.50,4,85,89.00
05/24/2004,06:30,1006.50,1006.50,1006.25,1006.50,118,31,149.00
05/24/2004,06:31,1006.50,1006.50,1006.25,1006.25,26,4,30.00
05/24/2004,06:32,1006.25,1006.50,1006.25,1006.50,31,1,32.00
05/24/2004,06:33,1006.75,1006.75,1006.75,1006.75,37,0,37.00
05/24/2004,06:34,1006.75,1006.75,1006.75,1006.75,4,0,4.00
05/24/2004,06:35,1006.75,1006.75,1006.50,1006.75,12,6,18.00
05/24/2004,06:36,1006.50,1006.75,1006.50,1006.75,4,12,16.00
05/24/2004,06:37,1006.75,1006.75,1006.75,1006.75,3,0,3.00
05/24/2004,06:38,1006.75,1006.75,1006.50,1006.50,12,75,87.00
05/24/2004,06:39,1006.25,1006.50,1006.25,1006.25,5,3,8.00
05/24/2004,06:40,1006.50,1006.75,1006.50,1006.50,41,27,68.00
05/24/2004,06:41,1006.50,1006.50,1006.25,1006.50,64,11,75.00
05/24/2004,06:42,1006.25,1006.50,1006.25,1006.50,2,2,4.00
05/24/2004,06:43,1006.50,1006.50,1006.25,1006.50,29,25,54.00
05/24/2004,06:44,1006.50,1006.50,1006.50,1006.50,6,0,6.00
05/24/2004,06:45,1006.50,1006.50,1006.50,1006.50,70,0,70.00
05/24/2004,06:46,1006.50,1006.50,1006.25,1006.50,91,2,93.00
05/24/2004,06:47,1006.50,1006.50,1006.50,1006.50,54,0,54.00
05/24/2004,06:48,1006.50,1006.75,1006.25,1006.75,23,7,30.00
05/24/2004,06:49,1006.75,1006.75,1006.25,1006.50,15,115,130.00
05/24/2004,06:50,1006.50,1006.75,1006.25,1006.75,26,1,27.00
05/24/2004,06:51,1006.75,1006.75,1006.75,1006.75,2,0,2.00
05/24/2004,06:53,1006.50,1006.50,1006.50,1006.50,0,13,13.00
05/24/2004,06:54,1006.75,1006.75,1006.75,1006.75,10,0,10.00
05/24/2004,06:55,1006.75,1006.75,1006.50,1006.50,6,10,16.00
05/24/2004,06:56,1006.75,1006.75,1006.75,1006.75,230,0,230.00
05/24/2004,06:57,1006.75,1006.75,1006.75,1006.75,1,0,1.00
05/24/2004,06:58,1006.75,1006.75,1006.50,1006.75,20,50,70.00
05/24/2004,06:59,1006.75,1007.00,1006.75,1006.75,224,10,234.00
05/24/2004,07:00,1006.75,1007.00,1006.50,1006.50,3,206,209.00
05/24/2004,07:01,1006.50,1006.75,1006.25,1006.50,82,257,339.00
05/24/2004,07:02,1006.50,1006.75,1006.50,1006.50,52,66,118.00
05/24/2004,07:04,1006.75,1006.75,1006.50,1006.50,3,1,4.00
05/24/2004,07:05,1006.75,1006.75,1006.50,1006.50,23,67,90.00
05/24/2004,07:06,1006.75,1006.75,1006.25,1006.50,8,132,140.00
05/24/2004,07:07,1006.50,1006.50,1006.50,1006.50,75,0,75.00
05/24/2004,07:08,1006.50,1006.50,1006.50,1006.50,75,0,75.00
05/24/2004,07:09,1006.50,1006.50,1006.50,1006.50,11,0,11.00
05/24/2004,07:10,1006.50,1006.75,1006.50,1006.75,2,0,2.00
05/24/2004,07:11,1006.50,1006.75,1006.50,1006.50,4,11,15.00
05/24/2004,07:13,1006.75,1006.75,1006.50,1006.50,10,1,11.00
05/24/2004,07:14,1006.50,1006.75,1006.50,1006.75,2,35,37.00
05/24/2004,07:15,1006.50,1006.50,1006.50,1006.50,0,13,13.00
05/24/2004,07:16,1006.50,1006.50,1006.25,1006.25,0,50,50.00
05/24/2004,07:17,1006.50,1006.75,1006.25,1006.50,35,10,45.00
05/24/2004,07:18,1006.50,1006.50,1006.50,1006.50,0,3,3.00
05/24/2004,07:19,1006.50,1006.75,1006.25,1006.25,3,17,20.00
05/24/2004,07:20,1006.50,1006.75,1006.25,1006.50,14,10,24.00
05/24/2004,07:21,1006.50,1006.50,1006.25,1006.50,93,70,163.00
05/24/2004,07:22,1006.50,1006.75,1006.50,1006.75,319,0,319.00
05/24/2004,07:23,1006.75,1006.75,1006.75,1006.75,104,0,104.00
05/24/2004,07:24,1007.00,1007.00,1006.75,1006.75,10,2,12.00
05/24/2004,07:25,1006.75,1007.00,1006.75,1007.00,2,47,49.00
05/24/2004,07:26,1006.75,1007.00,1006.75,1007.00,19,36,55.00
05/24/2004,07:27,1007.00,1007.00,1006.75,1006.75,6,39,45.00
05/24/2004,07:28,1006.75,1007.00,1006.75,1006.75,2,45,47.00
05/24/2004,07:29,1007.00,1007.00,1006.75,1006.75,2,2,4.00
05/24/2004,07:30,1006.75,1006.75,1006.75,1006.75,0,33,33.00
05/24/2004,07:31,1006.75,1006.75,1006.75,1006.75,0,12,12.00
05/24/2004,07:32,1006.75,1006.75,1006.75,1006.75,0,65,65.00
05/24/2004,07:33,1006.75,1007.00,1006.75,1007.00,5,4,9.00
05/24/2004,07:34,1006.75,1006.75,1006.75,1006.75,0,21,21.00
05/24/2004,07:35,1007.00,1007.00,1006.75,1006.75,4,71,75.00
05/24/2004,07:36,1006.75,1007.00,1006.50,1007.00,139,13,152.00
05/24/2004,07:37,1006.75,1007.00,1006.75,1006.75,1,62,63.00
05/24/2004,07:38,1007.00,1007.00,1007.00,1007.00,20,0,20.00
05/24/2004,07:39,1007.00,1007.25,1007.00,1007.25,171,10,181.00
05/24/2004,07:40,1007.25,1007.50,1007.25,1007.25,32,8,40.00
05/24/2004,07:41,1007.25,1007.25,1007.25,1007.25,0,12,12.00
05/24/2004,07:42,1007.25,1007.25,1007.25,1007.25,0,2,2.00
05/24/2004,07:43,1007.50,1007.50,1007.25,1007.50,10,11,21.00
05/24/2004,07:44,1007.25,1007.50,1007.25,1007.25,3,13,16.00
05/24/2004,07:45,1007.25,1008.00,1007.25,1007.75,480,36,516.00
05/24/2004,07:46,1007.75,1008.00,1007.50,1007.50,19,130,149.00
05/24/2004,07:47,1007.50,1007.50,1007.50,1007.50,0,78,78.00
05/24/2004,07:48,1007.50,1007.75,1007.50,1007.50,50,47,97.00
05/24/2004,07:49,1007.25,1007.50,1007.25,1007.25,1,3,4.00
05/24/2004,07:50,1007.50,1007.50,1007.50,1007.50,55,0,55.00
05/24/2004,07:51,1007.50,1007.50,1007.50,1007.50,30,0,30.00
05/24/2004,07:52,1007.50,1007.50,1007.50,1007.50,38,0,38.00
05/24/2004,07:53,1007.50,1007.50,1007.00,1007.00,72,157,229.00
05/24/2004,07:54,1007.00,1007.25,1007.00,1007.00,2,24,26.00
05/24/2004,07:55,1007.00,1007.00,1007.00,1007.00,0,12,12.00
05/24/2004,07:56,1007.00,1007.00,1006.75,1006.75,7,71,78.00
05/24/2004,07:57,1006.75,1007.00,1006.75,1006.75,1,24,25.00
05/24/2004,07:58,1006.75,1006.75,1006.50,1006.50,0,80,80.00
05/24/2004,07:59,1006.50,1006.50,1006.50,1006.50,0,1,1.00
05/24/2004,08:00,1006.75,1006.75,1006.75,1006.75,61,0,61.00
05/24/2004,08:01,1006.75,1007.00,1006.75,1006.75,188,22,210.00
05/24/2004,08:02,1007.00,1007.00,1006.75,1007.00,61,1,62.00
05/24/2004,08:03,1007.00,1007.00,1006.75,1007.00,4,5,9.00
05/24/2004,08:04,1007.00,1007.00,1006.75,1006.75,1,67,68.00
05/24/2004,08:05,1006.75,1006.75,1006.75,1006.75,0,56,56.00
05/24/2004,08:06,1006.75,1006.75,1006.50,1006.50,0,10,10.00
05/24/2004,08:07,1006.75,1006.75,1006.50,1006.75,39,5,44.00
05/24/2004,08:08,1006.50,1006.75,1006.50,1006.75,38,11,49.00
05/24/2004,08:09,1006.50,1006.75,1006.50,1006.75,22,50,72.00
05/24/2004,08:10,1006.75,1006.75,1006.50,1006.75,186,1,187.00
05/24/2004,08:11,1006.75,1006.75,1006.50,1006.75,90,25,115.00
05/24/2004,08:12,1006.75,1007.00,1006.50,1006.75,200,35,235.00
05/24/2004,08:13,1006.50,1006.75,1006.50,1006.75,17,6,23.00
05/24/2004,08:14,1006.75,1006.75,1006.75,1006.75,38,0,38.00
05/24/2004,08:15,1006.75,1006.75,1006.75,1006.75,98,0,98.00
05/24/2004,08:16,1006.75,1006.75,1006.50,1006.50,11,35,46.00
05/24/2004,08:17,1006.50,1006.50,1006.50,1006.50,0,7,7.00
05/24/2004,08:18,1006.50,1006.75,1006.50,1006.75,2,16,18.00
05/24/2004,08:19,1006.50,1006.75,1006.50,1006.50,1,163,164.00
05/24/2004,08:20,1006.50,1006.75,1006.50,1006.50,2,22,24.00
05/24/2004,08:21,1006.75,1006.75,1006.50,1006.75,115,14,129.00
05/24/2004,08:22,1006.50,1006.50,1006.50,1006.50,0,92,92.00
05/24/2004,08:23,1006.50,1006.75,1006.25,1006.75,34,56,90.00
05/24/2004,08:24,1006.50,1006.50,1006.25,1006.50,78,18,96.00
05/24/2004,08:25,1006.50,1006.50,1006.50,1006.50,10,0,10.00
05/24/2004,08:26,1006.25,1006.50,1006.25,1006.50,35,337,372.00
05/24/2004,08:27,1006.25,1006.50,1006.00,1006.50,28,63,91.00
05/24/2004,08:28,1006.25,1006.50,1006.25,1006.50,107,35,142.00
05/24/2004,08:29,1006.25,1006.75,1006.25,1006.75,322,3,325.00
05/24/2004,08:30,1006.75,1007.25,1006.25,1007.00,1437,932,2369.00
05/24/2004,08:31,1007.25,1007.25,1006.25,1006.50,670,1503,2173.00
05/24/2004,08:32,1006.50,1007.00,1006.25,1006.75,1565,343,1908.00
05/24/2004,08:33,1006.75,1007.00,1006.50,1006.75,1629,1130,2759.00
05/24/2004,08:34,1006.50,1006.75,1006.25,1006.25,234,1538,1772.00
05/24/2004,08:35,1006.25,1006.50,1006.00,1006.00,422,1921,2343.00
05/24/2004,08:36,1006.00,1006.75,1006.00,1006.50,1049,336,1385.00
05/24/2004,08:37,1006.50,1007.25,1006.50,1007.25,2059,356,2415.00
05/24/2004,08:38,1007.25,1008.25,1006.75,1008.00,3663,1624,5287.00
05/24/2004,08:39,1008.25,1008.25,1007.50,1007.50,314,2099,2413.00
05/24/2004,08:40,1007.75,1007.75,1007.00,1007.00,643,3171,3814.00
05/24/2004,08:41,1007.00,1007.25,1006.75,1006.75,371,717,1088.00
05/24/2004,08:42,1007.00,1007.00,1006.25,1006.75,535,1692,2227.00
05/24/2004,08:43,1006.50,1007.00,1006.00,1006.50,1610,2346,3956.00
05/24/2004,08:44,1006.75,1006.75,1005.50,1005.75,544,2724,3268.00
05/24/2004,08:45,1005.75,1006.75,1005.75,1006.75,1681,946,2627.00
05/24/2004,08:46,1006.50,1007.75,1006.50,1007.75,1964,634,2598.00
05/24/2004,08:47,1007.75,1009.00,1007.75,1008.50,4519,982,5501.00
05/24/2004,08:48,1008.50,1009.50,1008.25,1009.25,3537,1015,4552.00
05/24/2004,08:49,1009.25,1009.25,1008.25,1009.00,1018,1798,2816.00
05/24/2004,08:50,1009.00,1009.00,1008.25,1008.50,488,855,1343.00
05/24/2004,08:51,1008.50,1008.50,1008.00,1008.25,284,504,788.00
05/24/2004,08:52,1008.00,1008.25,1007.75,1007.75,380,2132,2512.00
05/24/2004,08:53,1007.75,1008.25,1007.75,1008.25,1777,1448,3225.00
05/24/2004,08:54,1008.25,1008.50,1008.00,1008.00,625,640,1265.00
05/24/2004,08:55,1008.00,1008.75,1007.75,1008.50,2389,1190,3579.00
05/24/2004,08:56,1008.50,1009.00,1008.25,1008.75,2052,709,2761.00
05/24/2004,08:57,1009.00,1009.00,1008.50,1008.50,84,864,948.00
05/24/2004,08:58,1008.50,1009.00,1008.00,1008.00,906,1757,2663.00
05/24/2004,08:59,1008.00,1008.25,1008.00,1008.00,46,238,284.00
05/24/2004,09:00,1008.25,1008.25,1007.25,1007.50,1931,2746,4677.00
05/24/2004,09:01,1007.50,1008.25,1007.25,1008.00,1945,1687,3632.00
05/24/2004,09:02,1007.75,1008.00,1007.50,1008.00,1260,838,2098.00
05/24/2004,09:03,1008.00,1008.00,1006.75,1006.75,210,2565,2775.00
05/24/2004,09:04,1006.75,1007.25,1006.75,1007.00,678,745,1423.00
05/24/2004,09:05,1007.25,1007.50,1007.00,1007.50,504,85,589.00
05/24/2004,09:06,1007.50,1007.75,1007.00,1007.75,2101,1024,3125.00
05/24/2004,09:07,1007.75,1008.25,1007.25,1007.25,541,1681,2222.00
05/24/2004,09:08,1007.25,1007.75,1007.25,1007.50,1267,555,1822.00
05/24/2004,09:09,1007.25,1007.50,1005.25,1005.25,2273,7043,9316.00
05/24/2004,09:10,1005.50,1005.50,1004.75,1004.75,1648,3561,5209.00
05/24/2004,09:11,1005.00,1006.00,1004.00,1005.75,5670,3680,9350.00
05/24/2004,09:12,1005.75,1006.00,1005.50,1005.50,834,866,1700.00
05/24/2004,09:13,1005.75,1005.75,1005.25,1005.50,954,1547,2501.00
05/24/2004,09:14,1005.75,1006.00,1005.50,1005.75,906,462,1368.00
05/24/2004,09:15,1005.50,1005.75,1005.50,1005.50,603,171,774.00
05/24/2004,09:16,1005.50,1005.75,1005.50,1005.50,89,654,743.00
05/24/2004,09:17,1005.50,1005.75,1004.50,1004.50,556,4719,5275.00
05/24/2004,09:18,1004.50,1004.75,1004.25,1004.75,1855,1127,2982.00
05/24/2004,09:19,1004.75,1004.75,1004.25,1004.50,1154,1393,2547.00
05/24/2004,09:20,1004.75,1005.00,1004.50,1005.00,989,711,1700.00
05/24/2004,09:21,1004.75,1005.00,1003.50,1004.25,1535,4234,5769.00
05/24/2004,09:22,1004.25,1004.25,1003.50,1004.00,892,2832,3724.00
05/24/2004,09:23,1003.75,1004.75,1003.75,1004.50,2365,606,2971.00
05/24/2004,09:24,1004.50,1004.50,1003.00,1003.50,1659,3830,5489.00
05/24/2004,09:25,1003.25,1003.50,1002.75,1003.25,1884,4317,6201.00
05/24/2004,09:26,1003.25,1004.25,1003.25,1004.00,2365,787,3152.00
05/24/2004,09:27,1004.00,1004.25,1003.75,1004.25,1045,991,2036.00
05/24/2004,09:28,1004.00,1004.50,1003.75,1004.50,2850,178,3028.00
05/24/2004,09:29,1004.75,1005.00,1004.00,1004.25,1381,970,2351.00
05/24/2004,09:30,1004.00,1004.50,1004.00,1004.25,457,201,658.00
05/24/2004,09:31,1004.50,1004.50,1004.00,1004.25,665,1370,2035.00
05/24/2004,09:32,1004.25,1004.75,1003.75,1003.75,528,1320,1848.00
05/24/2004,09:33,1003.75,1004.50,1003.75,1004.25,695,361,1056.00
05/24/2004,09:34,1004.25,1004.75,1004.00,1004.50,667,427,1094.00
05/24/2004,09:35,1004.50,1004.75,1004.25,1004.50,904,463,1367.00
05/24/2004,09:36,1004.75,1004.75,1003.75,1003.75,563,863,1426.00
05/24/2004,09:37,1003.75,1004.50,1003.50,1004.00,680,1588,2268.00
05/24/2004,09:38,1004.25,1005.50,1004.00,1005.50,2621,312,2933.00
05/24/2004,09:39,1005.50,1005.75,1005.25,1005.50,1543,911,2454.00
05/24/2004,09:40,1005.50,1005.75,1005.00,1005.50,977,1741,2718.00
05/24/2004,09:41,1005.50,1006.00,1005.25,1005.50,1188,906,2094.00
05/24/2004,09:42,1005.50,1006.00,1005.50,1006.00,697,222,919.00
05/24/2004,09:43,1006.00,1006.50,1005.75,1006.25,2896,1069,3965.00
05/24/2004,09:44,1006.00,1006.25,1005.50,1005.75,130,793,923.00
05/24/2004,09:45,1005.50,1006.25,1005.50,1006.00,702,486,1188.00
05/24/2004,09:46,1006.00,1006.00,1005.50,1005.75,202,831,1033.00
05/24/2004,09:47,1005.75,1006.25,1005.50,1005.50,700,932,1632.00
05/24/2004,09:48,1005.50,1006.00,1005.50,1005.75,280,295,575.00
05/24/2004,09:49,1005.75,1006.00,1005.25,1005.25,34,1363,1397.00
05/24/2004,09:50,1005.25,1005.50,1004.75,1005.00,401,2523,2924.00
05/24/2004,09:51,1005.00,1005.00,1004.50,1005.00,788,2310,3098.00
05/24/2004,09:52,1004.75,1006.00,1004.75,1005.50,2187,1054,3241.00
05/24/2004,09:53,1005.50,1005.75,1005.25,1005.50,553,507,1060.00
05/24/2004,09:54,1005.50,1006.50,1005.25,1006.25,1723,541,2264.00
05/24/2004,09:55,1006.25,1006.50,1005.25,1005.50,376,1112,1488.00
05/24/2004,09:56,1005.25,1005.75,1005.25,1005.75,331,126,457.00
05/24/2004,09:57,1005.75,1006.00,1005.25,1005.50,327,325,652.00
05/24/2004,09:58,1005.50,1006.00,1005.25,1005.75,599,215,814.00
05/24/2004,09:59,1005.75,1006.00,1005.25,1005.25,121,807,928.00
05/24/2004,10:00,1005.25,1005.75,1005.00,1005.50,779,860,1639.00
05/24/2004,10:01,1005.75,1005.75,1005.25,1005.25,40,225,265.00
05/24/2004,10:02,1005.50,1006.25,1005.25,1006.25,1508,92,1600.00
05/24/2004,10:03,1006.25,1006.50,1005.50,1005.50,266,1634,1900.00
05/24/2004,10:04,1005.50,1005.50,1004.75,1005.00,196,886,1082.00
05/24/2004,10:05,1004.75,1005.00,1004.50,1004.50,126,1585,1711.00
05/24/2004,10:06,1004.50,1004.75,1004.25,1004.25,345,1079,1424.00
05/24/2004,10:07,1004.25,1004.75,1004.25,1004.75,672,255,927.00
05/24/2004,10:08,1004.75,1004.75,1003.50,1003.75,555,3003,3558.00
05/24/2004,10:09,1004.00,1004.50,1003.25,1003.50,1061,1872,2933.00
05/24/2004,10:10,1003.25,1003.75,1003.00,1003.25,1233,1320,2553.00
05/24/2004,10:11,1003.50,1003.50,1002.25,1002.50,909,4310,5219.00
05/24/2004,10:12,1002.75,1003.50,1002.50,1003.00,626,300,926.00
05/24/2004,10:13,1003.25,1003.50,1002.75,1003.25,714,663,1377.00
05/24/2004,10:14,1003.25,1003.25,1002.25,1002.25,466,3344,3810.00
05/24/2004,10:15,1002.25,1002.25,1001.75,1002.00,1693,2191,3884.00
05/24/2004,10:16,1002.00,1002.50,1001.75,1002.50,2155,1270,3425.00
05/24/2004,10:17,1002.50,1003.00,1002.25,1003.00,667,1043,1710.00
05/24/2004,10:18,1002.75,1003.25,1002.50,1003.00,823,398,1221.00
05/24/2004,10:19,1003.00,1003.25,1002.25,1002.50,457,1633,2090.00
05/24/2004,10:20,1002.50,1003.25,1002.25,1002.50,1204,625,1829.00
05/24/2004,10:21,1002.50,1003.00,1002.25,1002.50,1021,1002,2023.00
05/24/2004,10:22,1002.50,1003.25,1002.50,1003.00,1120,303,1423.00
05/24/2004,10:23,1003.00,1003.25,1002.75,1003.00,318,74,392.00
05/24/2004,10:24,1003.00,1003.00,1002.50,1002.75,157,343,500.00
05/24/2004,10:25,1002.75,1003.25,1002.75,1003.25,677,63,740.00
05/24/2004,10:26,1003.00,1003.25,1002.75,1003.00,114,298,412.00
05/24/2004,10:27,1003.00,1003.00,1002.25,1002.25,278,1003,1281.00
05/24/2004,10:28,1002.50,1002.50,1002.00,1002.00,408,369,777.00
05/24/2004,10:29,1002.00,1002.25,1001.25,1001.50,1044,3106,4150.00
05/24/2004,10:30,1001.50,1002.25,1001.25,1002.25,1366,2796,4162.00
05/24/2004,10:31,1002.25,1002.50,1002.00,1002.00,439,850,1289.00
05/24/2004,10:32,1002.00,1002.25,1000.75,1001.00,1186,3272,4458.00
05/24/2004,10:33,1000.75,1001.25,1000.25,1000.25,1304,4007,5311.00
05/24/2004,10:34,1000.25,1001.00,1000.00,1001.00,2751,1883,4634.00
05/24/2004,10:35,1001.00,1001.50,1000.75,1001.00,1245,836,2081.00
05/24/2004,10:36,1001.25,1001.25,1000.75,1001.25,1313,593,1906.00
05/24/2004,10:37,1001.25,1001.50,1000.00,1000.25,737,3306,4043.00
05/24/2004,10:38,1000.00,1001.00,1000.00,1001.00,2076,368,2444.00
05/24/2004,10:39,1000.75,1001.25,999.75,1000.00,1141,4070,5211.00
05/24/2004,10:40,1000.00,1000.75,999.75,1000.25,1410,469,1879.00
05/24/2004,10:41,1000.50,1001.25,1000.25,1001.25,1054,620,1674.00
05/24/2004,10:42,1001.00,1001.25,1000.50,1000.75,668,1283,1951.00
05/24/2004,10:43,1000.50,1001.00,1000.50,1001.00,393,145,538.00
05/24/2004,10:44,1001.00,1001.25,1000.75,1000.75,425,188,613.00
05/24/2004,10:45,1000.75,1001.00,1000.75,1001.00,543,14,557.00
05/24/2004,10:46,1001.00,1001.25,1000.75,1001.25,792,144,936.00
05/24/2004,10:47,1001.25,1001.25,1000.75,1001.00,431,490,921.00
05/24/2004,10:48,1000.75,1001.00,1000.00,1000.00,764,1272,2036.00
05/24/2004,10:49,1000.25,1000.25,999.25,1000.25,2818,3222,6040.00
05/24/2004,10:50,1000.25,1001.25,1000.00,1001.00,3254,917,4171.00
05/24/2004,10:51,1001.00,1001.50,1001.00,1001.50,1030,306,1336.00
05/24/2004,10:52,1001.50,1001.50,1001.00,1001.50,750,216,966.00
05/24/2004,10:53,1001.50,1001.75,1001.00,1001.50,764,324,1088.00
05/24/2004,10:54,1001.75,1002.25,1001.50,1002.00,2343,828,3171.00
05/24/2004,10:55,1002.00,1002.00,1001.50,1002.00,887,363,1250.00
05/24/2004,10:56,1002.00,1002.25,1001.50,1001.75,514,678,1192.00
05/24/2004,10:57,1001.75,1001.75,1001.00,1001.25,342,1196,1538.00
05/24/2004,10:58,1001.25,1001.25,1000.50,1000.75,684,2745,3429.00
05/24/2004,10:59,1000.75,1001.00,1000.50,1001.00,1100,638,1738.00
05/24/2004,11:00,1001.00,1001.50,1001.00,1001.25,608,296,904.00
05/24/2004,11:01,1001.00,1001.50,1001.00,1001.25,261,521,782.00
05/24/2004,11:02,1001.00,1001.25,1000.75,1001.00,472,327,799.00
05/24/2004,11:03,1001.25,1002.00,1001.00,1001.75,634,185,819.00
05/24/2004,11:04,1001.75,1002.00,1001.50,1001.75,325,303,628.00
05/24/2004,11:05,1002.00,1002.00,1001.50,1001.75,206,164,370.00
05/24/2004,11:06,1001.50,1001.50,1001.25,1001.25,198,453,651.00
05/24/2004,11:07,1001.25,1001.75,1000.75,1001.00,213,1000,1213.00
05/24/2004,11:08,1000.75,1001.00,1000.50,1000.50,242,959,1201.00
05/24/2004,11:09,1000.50,1001.25,1000.50,1001.00,734,174,908.00
05/24/2004,11:10,1001.00,1001.00,1000.25,1000.75,636,1138,1774.00
05/24/2004,11:11,1000.75,1001.00,1000.50,1000.75,41,385,426.00
05/24/2004,11:12,1000.50,1001.75,1000.50,1001.25,1309,907,2216.00
05/24/2004,11:13,1001.25,1001.25,1001.00,1001.25,111,42,153.00
05/24/2004,11:14,1001.25,1001.50,1001.00,1001.50,1042,11,1053.00
05/24/2004,11:15,1001.50,1001.50,1000.25,1000.25,71,2897,2968.00
05/24/2004,11:16,1000.25,1000.50,1000.00,1000.25,458,759,1217.00
05/24/2004,11:17,1000.00,1000.50,1000.00,1000.25,253,215,468.00
05/24/2004,11:18,1000.25,1000.75,1000.25,1000.75,446,475,921.00
05/24/2004,11:19,1000.75,1000.75,1000.25,1000.25,493,320,813.00
05/24/2004,11:20,1000.25,1000.50,1000.00,1000.00,283,1162,1445.00
05/24/2004,11:21,1000.25,1000.50,999.50,999.75,980,1659,2639.00
05/24/2004,11:22,999.75,1000.25,999.50,999.75,545,1481,2026.00
05/24/2004,11:23,999.50,1000.00,999.25,1000.00,1346,1264,2610.00
05/24/2004,11:24,1000.00,1000.00,999.25,999.50,577,645,1222.00
05/24/2004,11:25,999.75,999.75,999.25,999.25,559,563,1122.00
05/24/2004,11:26,999.25,1001.00,999.25,1000.75,2574,887,3461.00
05/24/2004,11:27,1001.00,1001.00,1000.25,1000.50,520,1259,1779.00
05/24/2004,11:28,1000.50,1000.50,1000.00,1000.25,219,586,805.00
05/24/2004,11:29,1000.25,1000.25,999.50,999.75,939,1049,1988.00
05/24/2004,11:30,1000.00,1000.50,999.75,1000.50,386,138,524.00
05/24/2004,11:31,1000.25,1000.50,1000.00,1000.00,72,768,840.00
05/24/2004,11:32,1000.00,1000.25,999.75,1000.00,63,213,276.00
05/24/2004,11:33,1000.25,1000.75,1000.25,1000.50,703,33,736.00
05/24/2004,11:34,1000.75,1000.75,1000.25,1000.50,307,548,855.00
05/24/2004,11:35,1000.50,1000.50,1000.00,1000.00,18,534,552.00
05/24/2004,11:36,1000.00,1000.25,999.75,1000.00,227,260,487.00
05/24/2004,11:37,1000.00,1000.50,1000.00,1000.25,365,334,699.00
05/24/2004,11:38,1000.50,1000.50,999.75,1000.00,302,284,586.00
05/24/2004,11:39,1000.00,1000.25,999.75,999.75,300,1019,1319.00
05/24/2004,11:40,999.75,999.75,999.00,999.50,2535,1684,4219.00
05/24/2004,11:41,999.25,1000.25,999.25,1000.00,1480,210,1690.00
05/24/2004,11:42,1000.25,1000.25,1000.00,1000.00,626,87,713.00
05/24/2004,11:43,1000.00,1000.25,999.75,1000.00,213,403,616.00
05/24/2004,11:44,1000.00,1000.00,999.50,999.50,141,1307,1448.00
05/24/2004,11:45,999.50,1000.50,999.50,1000.50,941,65,1006.00
05/24/2004,11:46,1000.25,1000.50,1000.00,1000.00,371,735,1106.00
05/24/2004,11:47,1000.00,1000.75,1000.00,1000.50,211,93,304.00
05/24/2004,11:48,1000.50,1000.50,1000.50,1000.50,35,0,35.00
05/24/2004,11:49,1000.50,1000.50,1000.00,1000.25,107,571,678.00
05/24/2004,11:50,1000.25,1000.50,1000.25,1000.50,816,206,1022.00
05/24/2004,11:51,1000.50,1000.50,1000.25,1000.50,28,7,35.00
05/24/2004,11:52,1000.25,1000.25,999.25,999.50,251,2101,2352.00
05/24/2004,11:53,999.50,999.75,999.25,999.75,154,54,208.00
05/24/2004,11:54,999.50,1000.00,999.50,999.75,272,116,388.00
05/24/2004,11:55,1000.00,1000.25,999.75,999.75,261,896,1157.00
05/24/2004,11:56,999.75,1000.00,999.50,999.75,78,249,327.00
05/24/2004,11:57,1000.00,1000.00,999.50,999.75,93,79,172.00
05/24/2004,11:58,1000.00,1000.00,998.75,999.25,484,2277,2761.00
05/24/2004,11:59,999.00,999.50,998.75,999.00,490,1040,1530.00
05/24/2004,12:00,999.00,999.50,998.75,999.50,678,240,918.00
05/24/2004,12:01,999.50,999.75,999.25,999.50,741,260,1001.00
05/24/2004,12:02,999.50,1000.50,999.50,1000.25,886,225,1111.00
05/24/2004,12:03,1000.25,1001.00,1000.25,1001.00,2427,256,2683.00
05/24/2004,12:04,1001.00,1001.25,1000.75,1001.00,734,644,1378.00
05/24/2004,12:05,1001.00,1001.00,1000.75,1001.00,220,113,333.00
05/24/2004,12:06,1000.75,1001.00,1000.75,1001.00,13,889,902.00
05/24/2004,12:07,1000.75,1001.00,1000.75,1000.75,17,142,159.00
05/24/2004,12:08,1000.75,1001.25,1000.75,1001.00,251,305,556.00
05/24/2004,12:09,1001.00,1001.50,1000.75,1000.75,948,410,1358.00
05/24/2004,12:10,1001.00,1001.50,1000.75,1001.25,751,27,778.00
05/24/2004,12:11,1001.25,1001.75,1001.25,1001.25,680,203,883.00
05/24/2004,12:12,1001.50,1001.75,1001.25,1001.50,332,79,411.00
05/24/2004,12:13,1001.50,1001.75,1001.25,1001.50,918,105,1023.00
05/24/2004,12:14,1001.50,1001.75,1001.25,1001.25,34,332,366.00
05/24/2004,12:15,1001.50,1001.50,1000.75,1001.25,405,811,1216.00
05/24/2004,12:16,1001.25,1001.50,1001.25,1001.25,455,109,564.00
05/24/2004,12:17,1001.50,1001.50,1000.75,1000.75,303,624,927.00
05/24/2004,12:18,1000.75,1001.00,1000.75,1001.00,21,13,34.00
05/24/2004,12:19,1001.00,1001.25,1000.75,1001.25,265,9,274.00
05/24/2004,12:20,1001.00,1001.50,1001.00,1001.25,490,263,753.00
05/24/2004,12:21,1001.25,1001.50,1001.00,1001.25,69,135,204.00
05/24/2004,12:22,1001.25,1001.25,1001.00,1001.00,100,492,592.00
05/24/2004,12:23,1001.00,1001.00,1000.75,1000.75,19,153,172.00
05/24/2004,12:24,1001.00,1001.00,1000.75,1000.75,37,846,883.00
05/24/2004,12:25,1000.75,1001.00,1000.50,1000.75,27,245,272.00
05/24/2004,12:26,1000.75,1001.00,1000.75,1001.00,190,24,214.00
05/24/2004,12:27,1000.75,1001.00,1000.50,1000.75,4,363,367.00
05/24/2004,12:28,1000.50,1000.75,1000.50,1000.50,68,67,135.00
05/24/2004,12:29,1000.75,1001.00,1000.50,1001.00,309,54,363.00
05/24/2004,12:30,1000.75,1001.50,1000.75,1001.25,814,55,869.00
05/24/2004,12:31,1001.50,1002.25,1001.25,1002.00,1943,304,2247.00
05/24/2004,12:32,1002.00,1002.25,1001.75,1002.00,118,717,835.00
05/24/2004,12:33,1001.75,1001.75,1001.50,1001.50,170,79,249.00
05/24/2004,12:34,1001.75,1001.75,1001.25,1001.50,246,382,628.00
05/24/2004,12:35,1001.50,1002.00,1001.50,1002.00,504,73,577.00
05/24/2004,12:36,1002.00,1002.25,1001.75,1002.00,212,144,356.00
05/24/2004,12:37,1002.00,1002.25,1002.00,1002.25,266,63,329.00
05/24/2004,12:38,1002.25,1003.25,1002.25,1002.75,2169,1121,3290.00
05/24/2004,12:39,1003.00,1003.25,1002.50,1002.75,744,965,1709.00
05/24/2004,12:40,1003.00,1003.00,1002.50,1003.00,756,265,1021.00
05/24/2004,12:41,1003.00,1003.25,1002.75,1003.00,256,87,343.00
05/24/2004,12:42,1002.75,1003.50,1002.75,1003.50,943,145,1088.00
05/24/2004,12:43,1003.50,1003.50,1002.75,1002.75,382,542,924.00
05/24/2004,12:44,1002.75,1003.00,1002.50,1002.75,361,586,947.00
05/24/2004,12:45,1002.75,1003.50,1002.50,1003.25,531,90,621.00
05/24/2004,12:46,1003.25,1003.25,1002.50,1003.00,301,362,663.00
05/24/2004,12:47,1003.00,1003.25,1002.75,1003.00,189,104,293.00
05/24/2004,12:48,1003.00,1003.25,1002.75,1003.00,15,438,453.00
05/24/2004,12:49,1003.00,1003.50,1003.00,1003.25,361,147,508.00
05/24/2004,12:50,1003.25,1003.50,1003.25,1003.25,188,111,299.00
05/24/2004,12:51,1003.00,1003.25,1003.00,1003.25,231,26,257.00
05/24/2004,12:52,1003.25,1003.75,1003.25,1003.75,586,18,604.00
05/24/2004,12:53,1003.75,1004.25,1003.50,1004.25,3460,99,3559.00
05/24/2004,12:54,1004.25,1004.50,1003.75,1004.00,1332,1039,2371.00
05/24/2004,12:55,1004.25,1004.75,1003.75,1003.75,1698,1748,3446.00
05/24/2004,12:56,1003.75,1004.25,1003.75,1004.00,489,995,1484.00
05/24/2004,12:57,1003.75,1004.25,1003.50,1003.50,706,497,1203.00
05/24/2004,12:58,1003.75,1003.75,1003.00,1003.00,140,1823,1963.00
05/24/2004,12:59,1003.00,1003.25,1002.50,1002.50,417,1456,1873.00
05/24/2004,13:00,1002.75,1002.75,1002.50,1002.75,478,86,564.00
05/24/2004,13:01,1002.75,1002.75,1002.50,1002.50,112,158,270.00
05/24/2004,13:02,1002.50,1002.75,1002.25,1002.50,204,1095,1299.00
05/24/2004,13:03,1002.50,1002.75,1002.50,1002.50,52,368,420.00
05/24/2004,13:04,1002.50,1003.00,1002.50,1003.00,751,165,916.00
05/24/2004,13:05,1003.00,1003.25,1002.75,1003.25,614,36,650.00
05/24/2004,13:06,1003.25,1003.25,1002.75,1002.75,136,663,799.00
05/24/2004,13:07,1002.75,1003.25,1002.50,1002.50,777,1244,2021.00
05/24/2004,13:08,1002.50,1003.25,1002.50,1003.25,625,74,699.00
05/24/2004,13:09,1003.25,1003.25,1001.75,1001.75,251,3218,3469.00
05/24/2004,13:10,1001.75,1002.00,1001.25,1002.00,545,765,1310.00
05/24/2004,13:11,1001.75,1002.00,1001.75,1001.75,551,76,627.00
05/24/2004,13:12,1001.75,1002.00,1001.25,1001.25,183,716,899.00
05/24/2004,13:13,1001.25,1001.75,1001.25,1001.50,233,182,415.00
05/24/2004,13:14,1001.25,1002.25,1001.25,1002.25,1063,80,1143.00
05/24/2004,13:15,1002.25,1002.25,1001.50,1002.00,542,1569,2111.00
05/24/2004,13:16,1001.75,1001.75,1001.50,1001.75,68,514,582.00
05/24/2004,13:17,1001.50,1001.75,1001.00,1001.00,210,1119,1329.00
05/24/2004,13:18,1001.00,1001.25,1001.00,1001.25,175,259,434.00
05/24/2004,13:19,1001.25,1001.50,1000.75,1001.00,508,1051,1559.00
05/24/2004,13:20,1000.75,1001.25,1000.75,1001.00,355,326,681.00
05/24/2004,13:21,1000.75,1001.25,1000.75,1001.25,379,512,891.00
05/24/2004,13:22,1001.00,1002.00,1001.00,1001.75,1831,167,1998.00
05/24/2004,13:23,1001.75,1001.75,1000.75,1000.75,206,1470,1676.00
05/24/2004,13:24,1000.75,1001.25,1000.50,1001.00,435,1021,1456.00
05/24/2004,13:25,1001.00,1001.00,1000.75,1000.75,46,34,80.00
05/24/2004,13:26,1001.00,1001.00,1000.50,1000.75,897,938,1835.00
05/24/2004,13:27,1000.75,1001.50,1000.50,1001.25,1415,580,1995.00
05/24/2004,13:28,1001.25,1001.25,1000.50,1001.00,1417,1974,3391.00
05/24/2004,13:29,1000.75,1001.25,1000.75,1001.25,1118,347,1465.00
05/24/2004,13:30,1001.25,1001.75,1001.00,1001.25,1102,1383,2485.00
05/24/2004,13:31,1001.50,1001.50,1001.00,1001.25,315,441,756.00
05/24/2004,13:32,1001.25,1001.75,1001.25,1001.25,368,405,773.00
05/24/2004,13:33,1001.25,1001.50,1001.25,1001.25,394,249,643.00
05/24/2004,13:34,1001.25,1001.50,1001.00,1001.25,187,308,495.00
05/24/2004,13:35,1001.25,1001.50,1001.00,1001.50,1202,587,1789.00
05/24/2004,13:36,1001.25,1001.50,1000.75,1001.00,223,474,697.00
05/24/2004,13:37,1001.00,1001.25,1000.75,1001.25,355,1525,1880.00
05/24/2004,13:38,1001.25,1001.25,1000.75,1001.00,314,935,1249.00
05/24/2004,13:39,1001.25,1001.25,1000.75,1000.75,31,686,717.00
05/24/2004,13:40,1000.75,1001.00,1000.50,1000.75,185,362,547.00
05/24/2004,13:41,1000.75,1001.25,1000.25,1000.25,272,1445,1717.00
05/24/2004,13:42,1000.25,1000.50,1000.00,1000.25,2522,1246,3768.00
05/24/2004,13:43,1000.25,1000.75,1000.25,1000.50,478,120,598.00
05/24/2004,13:44,1000.50,1001.00,1000.50,1000.75,686,348,1034.00
05/24/2004,13:45,1000.75,1001.25,1000.50,1001.25,1006,135,1141.00
05/24/2004,13:46,1001.25,1001.25,1000.75,1001.00,170,256,426.00
05/24/2004,13:47,1001.25,1001.25,1001.00,1001.00,185,386,571.00
05/24/2004,13:48,1001.00,1001.25,1000.75,1001.00,143,23,166.00
05/24/2004,13:49,1001.00,1001.00,1000.50,1000.50,290,395,685.00
05/24/2004,13:50,1000.50,1001.00,1000.50,1000.75,438,201,639.00
05/24/2004,13:51,1000.75,1000.75,1000.50,1000.50,9,172,181.00
05/24/2004,13:52,1000.75,1001.75,1000.75,1001.50,1266,359,1625.00
05/24/2004,13:53,1001.50,1002.25,1001.50,1001.75,1240,765,2005.00
05/24/2004,13:54,1001.75,1001.75,1001.25,1001.25,337,277,614.00
05/24/2004,13:55,1001.25,1002.00,1001.25,1001.75,1454,520,1974.00
05/24/2004,13:56,1001.75,1002.00,1001.50,1001.50,272,336,608.00
05/24/2004,13:57,1001.50,1002.00,1001.00,1001.50,556,691,1247.00
05/24/2004,13:58,1001.50,1001.50,1000.75,1001.00,850,1267,2117.00
05/24/2004,13:59,1001.00,1001.75,1001.00,1001.50,702,74,776.00
05/24/2004,14:00,1001.50,1002.00,1001.50,1001.75,1202,752,1954.00
05/24/2004,14:01,1001.75,1002.00,1001.25,1001.25,276,1560,1836.00
05/24/2004,14:02,1001.25,1001.50,1001.25,1001.25,48,39,87.00
05/24/2004,14:03,1001.25,1001.75,1001.25,1001.50,196,10,206.00
05/24/2004,14:04,1001.75,1002.50,1001.25,1002.50,2383,482,2865.00
05/24/2004,14:05,1002.50,1003.00,1002.00,1002.50,2113,2475,4588.00
05/24/2004,14:06,1002.50,1002.50,1001.75,1002.00,468,1330,1798.00
05/24/2004,14:07,1002.00,1002.75,1002.00,1002.50,769,198,967.00
05/24/2004,14:08,1002.50,1003.00,1002.50,1003.00,1076,435,1511.00
05/24/2004,14:09,1002.75,1002.75,1002.00,1002.25,138,1457,1595.00
05/24/2004,14:10,1002.25,1002.75,1002.25,1002.50,534,123,657.00
05/24/2004,14:11,1002.50,1003.00,1002.50,1002.75,159,446,605.00
05/24/2004,14:12,1002.75,1003.75,1002.50,1003.75,2885,1816,4701.00
05/24/2004,14:13,1003.75,1004.00,1003.25,1003.50,520,558,1078.00
05/24/2004,14:14,1003.25,1003.50,1002.50,1002.75,778,1234,2012.00
05/24/2004,14:15,1002.75,1003.25,1002.75,1002.75,337,496,833.00
05/24/2004,14:16,1002.75,1003.25,1002.75,1003.00,271,13,284.00
05/24/2004,14:17,1003.25,1003.25,1002.75,1002.75,180,569,749.00
05/24/2004,14:18,1002.75,1003.00,1001.75,1002.25,409,2199,2608.00
05/24/2004,14:19,1002.25,1002.75,1002.00,1002.75,691,324,1015.00
05/24/2004,14:20,1002.75,1002.75,1002.25,1002.25,176,548,724.00
05/24/2004,14:21,1002.25,1002.50,1002.00,1002.25,107,300,407.00
05/24/2004,14:22,1002.50,1002.50,1002.25,1002.25,6,109,115.00
05/24/2004,14:23,1002.00,1002.25,1001.50,1001.50,700,2658,3358.00
05/24/2004,14:24,1001.50,1002.50,1001.50,1002.00,2289,303,2592.00
05/24/2004,14:25,1002.25,1002.50,1001.75,1002.50,1618,955,2573.00
05/24/2004,14:26,1002.50,1002.75,1002.00,1002.00,1009,1858,2867.00
05/24/2004,14:27,1002.00,1002.50,1001.75,1002.25,462,370,832.00
05/24/2004,14:28,1002.50,1002.50,1002.25,1002.25,388,177,565.00
05/24/2004,14:29,1002.25,1002.50,1002.00,1002.00,632,466,1098.00
05/24/2004,14:30,1002.00,1003.00,1002.00,1002.75,2592,278,2870.00
05/24/2004,14:31,1002.75,1003.25,1002.75,1003.00,615,255,870.00
05/24/2004,14:32,1003.00,1003.00,1002.50,1002.75,329,663,992.00
05/24/2004,14:33,1002.75,1003.50,1002.75,1003.50,2334,23,2357.00
05/24/2004,14:34,1003.50,1003.75,1003.00,1003.50,1156,2277,3433.00
05/24/2004,14:35,1003.25,1003.50,1003.00,1003.25,673,1476,2149.00
05/24/2004,14:36,1003.25,1003.50,1003.25,1003.25,103,420,523.00
05/24/2004,14:37,1003.25,1003.50,1002.50,1002.75,738,991,1729.00
05/24/2004,14:38,1002.75,1003.00,1002.50,1002.75,329,596,925.00
05/24/2004,14:39,1002.75,1003.00,1002.50,1002.75,38,460,498.00
05/24/2004,14:40,1002.50,1002.50,1002.00,1002.50,399,1743,2142.00
05/24/2004,14:41,1002.50,1002.75,1002.25,1002.25,555,135,690.00
05/24/2004,14:42,1002.50,1003.00,1002.25,1002.50,1078,230,1308.00
05/24/2004,14:43,1002.50,1002.75,1002.50,1002.50,8,530,538.00
05/24/2004,14:44,1002.50,1002.75,1002.25,1002.50,99,714,813.00
05/24/2004,14:45,1002.50,1002.75,1001.75,1001.75,1675,3664,5339.00
05/24/2004,14:46,1001.75,1002.75,1001.75,1002.75,2345,155,2500.00
05/24/2004,14:47,1002.75,1003.00,1002.50,1002.75,797,225,1022.00
05/24/2004,14:48,1003.00,1003.50,1002.75,1003.25,1376,422,1798.00
05/24/2004,14:49,1003.00,1004.50,1003.00,1004.00,4518,1422,5940.00
05/24/2004,14:50,1004.00,1004.75,1003.75,1004.75,2918,1037,3955.00
05/24/2004,14:51,1004.50,1005.00,1004.25,1004.75,2710,1379,4089.00
05/24/2004,14:52,1004.75,1004.75,1004.25,1004.50,887,1273,2160.00
05/24/2004,14:53,1004.50,1004.50,1004.00,1004.25,344,1759,2103.00
05/24/2004,14:54,1004.25,1004.50,1004.00,1004.00,710,557,1267.00
05/24/2004,14:55,1004.00,1004.25,1003.75,1004.00,316,768,1084.00
05/24/2004,14:56,1004.25,1004.50,1004.00,1004.25,506,747,1253.00
05/24/2004,14:57,1004.00,1004.25,1003.75,1003.75,381,806,1187.00
05/24/2004,14:58,1003.75,1004.00,1003.25,1003.50,611,2843,3454.00
05/24/2004,14:59,1003.25,1003.75,1003.00,1003.25,484,1292,1776.00
05/24/2004,15:00,1003.25,1003.25,1002.50,1002.75,2137,4091,6228.00
05/24/2004,15:01,1003.00,1003.50,1002.75,1003.25,1604,1177,2781.00
05/24/2004,15:02,1003.50,1003.50,1003.00,1003.25,791,939,1730.00
05/24/2004,15:03,1003.25,1003.50,1002.75,1002.75,515,877,1392.00
05/24/2004,15:04,1002.75,1002.75,1002.25,1002.50,1064,1624,2688.00
05/24/2004,15:05,1002.25,1002.50,1002.25,1002.50,617,186,803.00
05/24/2004,15:06,1002.50,1002.75,1002.25,1002.50,497,535,1032.00
05/24/2004,15:07,1002.25,1002.50,1002.00,1002.25,67,839,906.00
05/24/2004,15:08,1002.25,1002.25,1001.75,1002.00,524,1531,2055.00
05/24/2004,15:09,1002.00,1002.00,1001.50,1001.75,972,991,1963.00
05/24/2004,15:10,1001.75,1002.00,1001.50,1001.75,867,206,1073.00
05/24/2004,15:11,1002.00,1002.50,1002.00,1002.25,1504,394,1898.00
05/24/2004,15:12,1002.25,1002.25,1002.00,1002.25,546,446,992.00
05/24/2004,15:13,1002.25,1002.75,1002.00,1002.75,1356,242,1598.00
05/24/2004,15:14,1002.75,1003.50,1002.50,1003.25,1945,242,2187.00
05/24/2004,15:15,1003.50,1005.00,1003.25,1004.75,3103,1623,4726.00
05/24/2004,15:16,1004.75,1005.00,1004.75,1004.75,205,10,215.00
05/24/2004,15:31,1004.25,1004.75,1004.00,1004.75,104,245,349.00
05/24/2004,15:32,1004.50,1004.75,1004.50,1004.50,1,102,103.00
05/24/2004,15:33,1004.50,1004.50,1004.50,1004.50,0,50,50.00
05/24/2004,15:34,1004.50,1005.00,1004.50,1005.00,200,3,203.00
05/24/2004,15:35,1005.00,1005.75,1004.75,1005.75,474,21,495.00
05/24/2004,15:36,1005.75,1006.00,1005.50,1005.75,126,83,209.00
05/24/2004,15:37,1005.75,1006.50,1005.75,1006.50,277,16,293.00
05/24/2004,15:38,1006.50,1006.50,1006.25,1006.50,5,13,18.00
05/24/2004,15:39,1006.50,1006.50,1006.00,1006.25,39,168,207.00
05/24/2004,15:40,1006.25,1006.25,1006.00,1006.00,50,13,63.00
05/24/2004,15:41,1006.00,1006.00,1006.00,1006.00,0,21,21.00
05/24/2004,15:42,1006.00,1006.00,1005.75,1005.75,3,189,192.00
05/24/2004,15:43,1005.75,1005.75,1005.75,1005.75,0,2,2.00
05/24/2004,15:44,1005.75,1005.75,1005.50,1005.75,55,39,94.00
05/24/2004,15:45,1005.75,1005.75,1005.50,1005.75,34,25,59.00
05/24/2004,15:46,1005.75,1005.75,1005.50,1005.50,37,1,38.00
05/24/2004,15:47,1005.75,1005.75,1005.50,1005.50,5,53,58.00
05/24/2004,15:48,1005.50,1005.50,1005.25,1005.25,17,64,81.00
05/24/2004,15:49,1005.25,1005.75,1005.25,1005.75,38,3,41.00
05/24/2004,15:50,1005.50,1005.75,1005.50,1005.75,2,26,28.00
05/24/2004,15:51,1005.50,1005.75,1005.50,1005.50,135,2,137.00
05/24/2004,15:52,1005.75,1005.75,1005.75,1005.75,30,0,30.00
05/24/2004,15:53,1005.75,1005.75,1005.75,1005.75,32,0,32.00
05/24/2004,15:54,1005.75,1006.00,1005.75,1005.75,53,1,54.00
05/24/2004,15:55,1006.00,1006.00,1005.75,1006.00,116,16,132.00
05/24/2004,15:56,1006.00,1006.00,1005.75,1005.75,58,23,81.00
05/24/2004,15:57,1005.50,1005.50,1005.25,1005.25,0,150,150.00
05/24/2004,15:58,1005.50,1005.50,1005.50,1005.50,3,0,3.00
05/24/2004,15:59,1005.50,1005.50,1005.50,1005.50,72,0,72.00
05/24/2004,16:00,1005.50,1005.50,1005.00,1005.00,6,388,394.00
05/24/2004,17:01,1004.75,1004.75,1004.75,1004.75,12,0,12.00
05/24/2004,17:02,1004.75,1004.75,1004.75,1004.75,15,0,15.00
05/24/2004,17:03,1004.75,1004.75,1004.50,1004.50,35,4,39.00
05/24/2004,17:04,1004.50,1004.50,1004.25,1004.25,0,68,68.00
05/24/2004,17:07,1004.50,1004.50,1004.50,1004.50,27,0,27.00
05/24/2004,17:08,1004.50,1004.50,1004.50,1004.50,1,0,1.00
05/24/2004,17:11,1004.75,1004.75,1004.75,1004.75,7,0,7.00
05/24/2004,17:14,1004.75,1004.75,1004.75,1004.75,43,0,43.00
05/24/2004,17:16,1004.75,1004.75,1004.75,1004.75,38,0,38.00
05/24/2004,17:17,1004.75,1004.75,1004.75,1004.75,25,0,25.00
05/24/2004,17:18,1004.75,1004.75,1004.75,1004.75,1,0,1.00
05/24/2004,17:19,1004.50,1004.75,1004.50,1004.75,37,1,38.00
05/24/2004,17:21,1004.50,1004.50,1004.50,1004.50,0,5,5.00
05/24/2004,17:23,1004.50,1004.50,1004.50,1004.50,0,28,28.00
05/24/2004,17:24,1004.50,1004.50,1004.50,1004.50,0,19,19.00
05/24/2004,17:26,1004.50,1004.50,1004.25,1004.25,0,7,7.00
05/24/2004,17:30,1004.25,1004.25,1004.25,1004.25,0,1,1.00
05/24/2004,17:31,1004.25,1004.50,1004.25,1004.50,1,1,2.00
05/24/2004,17:34,1004.25,1004.50,1004.25,1004.50,28,1,29.00
05/24/2004,17:35,1004.50,1004.50,1004.50,1004.50,2,0,2.00
05/24/2004,17:36,1004.50,1004.50,1004.50,1004.50,10,0,10.00
05/24/2004,17:37,1004.75,1004.75,1004.50,1004.50,4,15,19.00
05/24/2004,17:39,1004.50,1004.50,1004.50,1004.50,0,3,3.00
05/24/2004,17:42,1004.50,1004.75,1004.50,1004.75,1,1,2.00
05/24/2004,17:43,1004.75,1004.75,1004.50,1004.50,6,2,8.00
05/24/2004,17:48,1004.50,1004.50,1004.50,1004.50,0,1,1.00
05/24/2004,17:53,1004.75,1004.75,1004.75,1004.75,6,0,6.00
05/24/2004,17:54,1004.75,1004.75,1004.25,1004.25,9,173,182.00
05/24/2004,17:55,1004.25,1004.25,1004.25,1004.25,0,27,27.00
05/24/2004,17:56,1004.00,1004.25,1004.00,1004.25,3,1,4.00
05/24/2004,17:58,1004.50,1004.50,1004.50,1004.50,5,0,5.00
05/24/2004,17:59,1004.50,1004.50,1004.50,1004.50,5,0,5.00
05/24/2004,18:00,1004.50,1004.50,1004.50,1004.50,3,0,3.00
05/24/2004,18:02,1004.50,1004.50,1004.50,1004.50,12,0,12.00
05/24/2004,18:03,1004.50,1004.50,1004.50,1004.50,1,0,1.00
05/24/2004,18:05,1004.75,1005.00,1004.75,1005.00,50,0,50.00
05/24/2004,18:06,1004.75,1004.75,1004.50,1004.50,0,6,6.00
05/24/2004,18:09,1004.50,1004.50,1004.50,1004.50,0,5,5.00
05/24/2004,18:11,1004.50,1004.50,1004.50,1004.50,0,1,1.00
05/24/2004,18:12,1004.50,1004.50,1004.25,1004.25,0,2,2.00
05/24/2004,18:19,1004.50,1004.50,1004.50,1004.50,1,0,1.00
05/24/2004,18:22,1004.50,1004.50,1004.50,1004.50,5,0,5.00
05/24/2004,18:24,1004.25,1004.25,1004.25,1004.25,0,1,1.00
05/24/2004,18:25,1004.25,1004.25,1004.25,1004.25,0,3,3.00
05/24/2004,18:26,1004.50,1004.50,1004.50,1004.50,3,0,3.00
05/24/2004,18:28,1004.50,1004.75,1004.50,1004.75,55,0,55.00
05/24/2004,18:30,1004.75,1005.00,1004.75,1005.00,32,0,32.00
05/24/2004,18:31,1005.00,1005.00,1005.00,1005.00,1,0,1.00
05/24/2004,18:33,1005.00,1005.00,1005.00,1005.00,8,0,8.00
05/24/2004,18:34,1005.00,1005.00,1005.00,1005.00,1,0,1.00
05/24/2004,18:35,1004.75,1004.75,1004.75,1004.75,0,1,1.00
05/24/2004,18:36,1005.00,1005.00,1004.75,1004.75,1,12,13.00
05/24/2004,18:37,1004.75,1005.00,1004.75,1005.00,1,1,2.00
05/24/2004,18:38,1004.75,1004.75,1004.75,1004.75,0,1,1.00
05/24/2004,18:39,1004.75,1004.75,1004.50,1004.50,0,8,8.00
05/24/2004,18:40,1004.50,1004.75,1004.50,1004.75,48,1,49.00
05/24/2004,18:41,1004.75,1004.75,1004.75,1004.75,7,0,7.00
05/24/2004,18:44,1004.50,1004.50,1004.50,1004.50,0,50,50.00
05/24/2004,18:45,1004.50,1004.50,1004.50,1004.50,0,6,6.00
05/24/2004,18:47,1004.50,1004.75,1004.50,1004.75,13,1,14.00
05/24/2004,18:49,1004.75,1005.00,1004.75,1005.00,17,0,17.00
05/24/2004,18:50,1004.75,1004.75,1004.75,1004.75,0,1,1.00
05/24/2004,18:53,1004.75,1004.75,1004.75,1004.75,0,5,5.00
05/24/2004,18:54,1004.75,1004.75,1004.75,1004.75,0,4,4.00
05/24/2004,18:56,1004.75,1004.75,1004.75,1004.75,0,1,1.00
05/24/2004,18:57,1004.75,1004.75,1004.75,1004.75,0,18,18.00
05/24/2004,19:02,1004.75,1004.75,1004.75,1004.75,0,3,3.00
05/24/2004,19:09,1004.75,1004.75,1004.75,1004.75,0,5,5.00
05/24/2004,19:10,1004.75,1004.75,1004.75,1004.75,0,1,1.00
05/24/2004,19:11,1004.75,1004.75,1004.75,1004.75,0,4,4.00
05/24/2004,19:13,1004.50,1004.50,1004.50,1004.50,0,5,5.00
05/24/2004,19:16,1004.50,1004.50,1004.50,1004.50,0,40,40.00
05/24/2004,19:17,1004.50,1004.50,1004.50,1004.50,0,36,36.00
05/24/2004,19:18,1004.50,1004.50,1004.25,1004.50,4,2,6.00
05/24/2004,19:19,1004.75,1004.75,1004.50,1004.50,2,12,14.00
05/24/2004,19:21,1004.25,1004.25,1004.00,1004.00,0,357,357.00
05/24/2004,19:22,1004.00,1004.00,1004.00,1004.00,0,3,3.00
05/24/2004,19:23,1004.00,1004.00,1003.75,1003.75,0,50,50.00
05/24/2004,19:24,1004.00,1004.00,1004.00,1004.00,5,0,5.00
05/24/2004,19:25,1003.75,1003.75,1003.75,1003.75,0,12,12.00
05/24/2004,19:26,1004.00,1004.00,1003.75,1004.00,8,4,12.00
05/24/2004,19:27,1003.75,1004.00,1003.75,1004.00,53,2,55.00
05/24/2004,19:29,1004.25,1004.25,1004.00,1004.00,1,3,4.00
05/24/2004,19:30,1004.00,1004.00,1004.00,1004.00,0,11,11.00
05/24/2004,19:31,1004.25,1004.25,1004.25,1004.25,1,0,1.00
05/24/2004,19:32,1004.00,1004.00,1004.00,1004.00,0,20,20.00
05/24/2004,19:33,1004.00,1004.00,1004.00,1004.00,0,1,1.00
05/24/2004,19:34,1003.75,1004.00,1003.75,1003.75,2,5,7.00
05/24/2004,19:35,1003.75,1003.75,1003.75,1003.75,0,10,10.00
05/24/2004,19:36,1004.00,1004.00,1004.00,1004.00,26,0,26.00
05/24/2004,19:37,1004.00,1004.00,1004.00,1004.00,16,0,16.00
05/24/2004,19:38,1004.00,1004.00,1004.00,1004.00,21,0,21.00
05/24/2004,19:39,1004.00,1004.00,1004.00,1004.00,30,0,30.00
05/24/2004,19:40,1003.75,1003.75,1003.75,1003.75,0,3,3.00
05/24/2004,19:41,1003.75,1003.75,1003.75,1003.75,0,60,60.00
05/24/2004,19:42,1003.75,1004.00,1003.75,1004.00,13,1,14.00
05/24/2004,19:43,1003.75,1003.75,1003.75,1003.75,0,2,2.00
05/24/2004,19:44,1003.75,1003.75,1003.75,1003.75,0,5,5.00
05/24/2004,19:45,1003.75,1003.75,1003.75,1003.75,0,16,16.00
05/24/2004,19:46,1004.00,1004.00,1003.75,1003.75,20,10,30.00
05/24/2004,19:47,1003.75,1003.75,1003.75,1003.75,0,26,26.00
05/24/2004,19:48,1003.75,1003.75,1003.75,1003.75,0,6,6.00
05/24/2004,19:49,1003.75,1004.00,1003.75,1004.00,40,43,83.00
05/24/2004,19:50,1004.00,1004.00,1004.00,1004.00,1,0,1.00
05/24/2004,19:51,1003.75,1003.75,1003.75,1003.75,0,2,2.00
05/24/2004,19:52,1003.75,1003.75,1003.75,1003.75,0,12,12.00
05/24/2004,19:53,1003.75,1003.75,1003.75,1003.75,0,38,38.00
05/24/2004,19:54,1003.75,1003.75,1003.75,1003.75,0,81,81.00
05/24/2004,19:56,1003.75,1003.75,1003.75,1003.75,0,1,1.00
05/24/2004,19:57,1003.75,1003.75,1003.75,1003.75,0,1,1.00
05/24/2004,19:58,1003.75,1003.75,1003.75,1003.75,0,7,7.00
05/24/2004,19:59,1003.75,1003.75,1003.75,1003.75,0,1,1.00
05/24/2004,20:00,1003.75,1003.75,1003.75,1003.75,0,218,218.00
05/24/2004,20:01,1003.75,1004.00,1003.75,1003.75,11,2,13.00
05/24/2004,20:02,1003.75,1003.75,1003.75,1003.75,0,20,20.00
05/24/2004,20:03,1003.75,1003.75,1003.50,1003.50,0,80,80.00
05/24/2004,20:04,1003.50,1003.50,1003.50,1003.50,0,5,5.00
05/24/2004,20:05,1003.75,1003.75,1003.75,1003.75,1,0,1.00
05/24/2004,20:07,1003.75,1003.75,1003.75,1003.75,44,0,44.00
05/24/2004,20:08,1003.75,1003.75,1003.75,1003.75,1,0,1.00
05/24/2004,20:09,1003.75,1003.75,1003.75,1003.75,10,0,10.00
05/24/2004,20:10,1003.75,1003.75,1003.75,1003.75,9,0,9.00
05/24/2004,20:11,1003.75,1003.75,1003.75,1003.75,1,0,1.00
05/24/2004,20:13,1003.50,1003.50,1003.50,1003.50,0,5,5.00
05/24/2004,20:14,1003.50,1003.50,1003.50,1003.50,0,56,56.00
05/24/2004,20:17,1003.75,1003.75,1003.75,1003.75,2,0,2.00
05/24/2004,20:18,1003.50,1003.50,1003.50,1003.50,0,5,5.00
05/24/2004,20:19,1003.75,1003.75,1003.50,1003.75,2,1,3.00
05/24/2004,20:20,1003.75,1003.75,1003.75,1003.75,2,0,2.00
05/24/2004,20:21,1003.75,1003.75,1003.75,1003.75,4,0,4.00
05/24/2004,20:22,1003.75,1003.75,1003.75,1003.75,67,0,67.00
05/24/2004,20:23,1003.75,1003.75,1003.75,1003.75,18,0,18.00
05/24/2004,20:24,1004.00,1004.00,1004.00,1004.00,6,0,6.00
05/24/2004,20:25,1003.75,1004.00,1003.75,1003.75,10,4,14.00
05/24/2004,20:26,1004.00,1004.25,1004.00,1004.00,81,5,86.00
05/24/2004,20:27,1004.00,1004.00,1004.00,1004.00,0,10,10.00
05/24/2004,20:29,1003.75,1003.75,1003.75,1003.75,0,2,2.00
05/24/2004,20:30,1004.00,1004.50,1004.00,1004.25,57,9,66.00
05/24/2004,20:34,1004.25,1004.25,1004.25,1004.25,0,13,13.00
05/24/2004,20:35,1004.00,1004.25,1004.00,1004.25,7,5,12.00
05/24/2004,20:36,1004.50,1004.50,1004.50,1004.50,20,0,20.00
05/24/2004,20:37,1004.50,1004.50,1004.25,1004.25,3,1,4.00
05/24/2004,20:38,1004.25,1004.25,1004.00,1004.00,0,45,45.00
05/24/2004,20:39,1004.00,1004.00,1004.00,1004.00,0,50,50.00
05/24/2004,20:40,1004.25,1004.25,1004.25,1004.25,12,0,12.00
05/24/2004,20:41,1004.50,1004.50,1004.25,1004.25,22,4,26.00
05/24/2004,20:43,1004.50,1004.50,1004.25,1004.25,2,1,3.00
05/24/2004,20:44,1004.25,1004.25,1004.00,1004.00,0,73,73.00
05/24/2004,20:45,1003.75,1004.00,1003.75,1004.00,5,33,38.00
05/24/2004,20:46,1004.00,1004.00,1004.00,1004.00,61,0,61.00
05/24/2004,20:47,1004.00,1004.25,1003.75,1004.25,22,1,23.00
05/24/2004,20:49,1004.25,1004.25,1004.25,1004.25,30,0,30.00
05/24/2004,20:50,1004.25,1004.50,1004.25,1004.25,11,1,12.00
05/24/2004,20:51,1004.25,1004.25,1004.25,1004.25,0,7,7.00
05/24/2004,20:52,1004.25,1004.50,1004.25,1004.50,5,14,19.00
05/24/2004,20:53,1004.50,1004.50,1004.25,1004.25,26,1,27.00
05/24/2004,20:54,1004.50,1004.75,1004.25,1004.25,6,5,11.00
05/24/2004,20:55,1004.25,1004.25,1004.00,1004.25,23,12,35.00
05/24/2004,20:56,1004.25,1004.25,1004.25,1004.25,1,0,1.00
05/24/2004,20:57,1004.25,1004.75,1004.25,1004.50,5,1,6.00
05/24/2004,20:58,1004.50,1004.50,1004.25,1004.25,0,3,3.00
05/24/2004,21:02,1004.25,1004.25,1004.25,1004.25,0,6,6.00
05/24/2004,21:03,1004.50,1004.50,1004.50,1004.50,4,0,4.00
05/24/2004,21:04,1004.75,1004.75,1004.75,1004.75,1,0,1.00
05/24/2004,21:05,1004.50,1004.50,1004.25,1004.25,0,10,10.00
05/24/2004,21:06,1004.50,1004.50,1004.50,1004.50,1,0,1.00
05/24/2004,21:07,1004.50,1004.50,1004.50,1004.50,13,0,13.00
05/24/2004,21:08,1004.50,1004.50,1004.50,1004.50,2,0,2.00
05/24/2004,21:10,1004.25,1004.50,1004.25,1004.50,1,1,2.00
05/24/2004,21:13,1004.50,1004.50,1004.50,1004.50,23,0,23.00
05/24/2004,21:14,1004.50,1004.50,1004.25,1004.25,2,11,13.00
05/24/2004,21:18,1004.50,1004.50,1004.50,1004.50,5,0,5.00
05/24/2004,21:24,1004.50,1004.50,1004.50,1004.50,3,0,3.00
05/24/2004,21:25,1004.25,1004.25,1004.25,1004.25,0,60,60.00
05/24/2004,21:26,1004.50,1004.50,1004.00,1004.00,15,72,87.00
05/24/2004,21:27,1004.00,1004.00,1004.00,1004.00,0,9,9.00
05/24/2004,21:28,1004.00,1004.00,1004.00,1004.00,0,4,4.00
05/24/2004,21:29,1003.75,1003.75,1003.75,1003.75,0,3,3.00
05/24/2004,21:32,1004.00,1004.00,1004.00,1004.00,103,0,103.00
05/24/2004,21:34,1004.00,1004.00,1004.00,1004.00,102,0,102.00
05/24/2004,21:35,1003.75,1004.00,1003.75,1004.00,15,2,17.00
05/24/2004,21:36,1004.00,1004.00,1004.00,1004.00,16,0,16.00
05/24/2004,21:38,1004.00,1004.00,1004.00,1004.00,6,0,6.00
05/24/2004,21:40,1004.00,1004.00,1004.00,1004.00,15,0,15.00
05/24/2004,21:41,1003.75,1003.75,1003.75,1003.75,0,6,6.00
05/24/2004,21:42,1004.00,1004.00,1003.75,1003.75,35,60,95.00
05/24/2004,21:43,1003.50,1003.75,1003.50,1003.50,1,52,53.00
05/24/2004,21:44,1003.50,1003.50,1003.50,1003.50,0,120,120.00
05/24/2004,21:45,1003.75,1004.00,1003.75,1003.75,13,13,26.00
05/24/2004,21:46,1003.50,1003.50,1003.50,1003.50,0,1,1.00
05/24/2004,21:47,1003.75,1003.75,1003.75,1003.75,2,0,2.00
05/24/2004,21:48,1003.75,1003.75,1003.75,1003.75,2,0,2.00
05/24/2004,21:50,1004.00,1004.75,1003.50,1003.75,113,103,216.00
05/24/2004,21:51,1003.75,1004.00,1003.75,1004.00,7,0,7.00
05/24/2004,21:53,1003.75,1003.75,1003.75,1003.75,0,13,13.00
05/24/2004,21:54,1003.50,1003.50,1003.50,1003.50,0,1,1.00
05/24/2004,21:55,1003.50,1003.50,1003.25,1003.50,1,37,38.00
05/24/2004,21:56,1003.50,1003.50,1003.50,1003.50,14,0,14.00
05/24/2004,21:58,1003.50,1003.50,1003.50,1003.50,1,0,1.00
05/24/2004,21:59,1003.50,1003.50,1003.50,1003.50,1,0,1.00
05/24/2004,22:00,1003.50,1003.50,1003.25,1003.25,1,90,91.00
05/24/2004,22:01,1003.25,1003.50,1003.25,1003.50,3,42,45.00
05/24/2004,22:02,1003.50,1003.50,1003.00,1003.00,12,134,146.00
05/24/2004,22:03,1003.00,1003.00,1003.00,1003.00,0,3,3.00
05/24/2004,22:05,1003.00,1003.00,1002.75,1003.00,1,87,88.00
05/24/2004,22:06,1002.75,1002.75,1002.75,1002.75,0,1,1.00
05/24/2004,22:07,1003.00,1003.00,1003.00,1003.00,1,0,1.00
05/24/2004,22:08,1003.00,1003.00,1002.75,1002.75,1,1,2.00
05/24/2004,22:09,1002.75,1002.75,1002.75,1002.75,0,3,3.00
05/24/2004,22:10,1003.00,1003.00,1002.75,1002.75,1,7,8.00
05/24/2004,22:11,1003.00,1003.00,1002.75,1002.75,2,1,3.00
05/24/2004,22:14,1003.25,1003.25,1003.25,1003.25,1,0,1.00
05/24/2004,22:15,1003.00,1003.00,1003.00,1003.00,0,1,1.00
05/24/2004,22:16,1003.00,1003.00,1003.00,1003.00,0,35,35.00
05/24/2004,22:17,1003.00,1003.00,1003.00,1003.00,0,15,15.00
05/24/2004,22:21,1003.25,1003.25,1003.25,1003.25,1,0,1.00
05/24/2004,22:22,1003.00,1003.00,1003.00,1003.00,0,11,11.00
05/24/2004,22:23,1003.00,1003.00,1003.00,1003.00,0,1,1.00
05/24/2004,22:24,1003.00,1003.00,1003.00,1003.00,0,13,13.00
05/24/2004,22:25,1003.00,1003.00,1003.00,1003.00,0,2,2.00
05/24/2004,22:26,1003.00,1003.00,1003.00,1003.00,0,2,2.00
05/24/2004,22:35,1003.00,1003.00,1003.00,1003.00,0,2,2.00
05/24/2004,22:36,1003.00,1003.00,1003.00,1003.00,0,9,9.00
05/24/2004,22:37,1003.00,1003.00,1003.00,1003.00,0,6,6.00
05/24/2004,22:39,1003.00,1003.00,1003.00,1003.00,0,6,6.00
05/24/2004,22:42,1003.00,1003.00,1003.00,1003.00,0,2,2.00
05/24/2004,22:43,1002.75,1003.00,1002.75,1003.00,1,70,71.00
05/24/2004,22:44,1002.75,1002.75,1002.75,1002.75,0,30,30.00
05/24/2004,22:45,1003.25,1003.25,1003.25,1003.25,8,0,8.00
05/24/2004,22:48,1003.00,1003.00,1003.00,1003.00,0,5,5.00
05/24/2004,22:51,1003.00,1003.00,1002.75,1002.75,0,2,2.00
05/24/2004,22:53,1003.00,1003.00,1003.00,1003.00,1,0,1.00
05/24/2004,22:55,1002.75,1002.75,1002.75,1002.75,0,15,15.00
05/24/2004,22:57,1002.75,1002.75,1002.75,1002.75,0,178,178.00
05/24/2004,22:58,1002.75,1002.75,1002.75,1002.75,0,10,10.00
05/24/2004,23:00,1002.75,1002.75,1002.75,1002.75,0,5,5.00
05/24/2004,23:01,1002.75,1002.75,1002.75,1002.75,0,212,212.00
05/24/2004,23:03,1002.50,1002.50,1002.50,1002.50,0,118,118.00
05/24/2004,23:04,1002.50,1002.50,1002.50,1002.50,0,2,2.00
05/24/2004,23:06,1002.50,1002.50,1002.50,1002.50,0,5,5.00
05/24/2004,23:07,1002.50,1002.50,1002.25,1002.25,0,3,3.00
05/24/2004,23:08,1002.25,1002.50,1002.25,1002.50,5,1,6.00
05/24/2004,23:09,1002.50,1002.50,1002.50,1002.50,1,0,1.00
05/24/2004,23:10,1002.50,1002.50,1002.50,1002.50,2,0,2.00
05/24/2004,23:11,1002.50,1002.50,1002.50,1002.50,2,0,2.00
05/24/2004,23:17,1002.50,1002.50,1002.50,1002.50,8,0,8.00
05/24/2004,23:18,1002.50,1002.50,1002.50,1002.50,15,0,15.00
05/24/2004,23:19,1002.50,1002.50,1002.50,1002.50,1,0,1.00
05/24/2004,23:20,1002.25,1002.25,1002.25,1002.25,0,1,1.00
05/24/2004,23:21,1002.50,1002.50,1002.50,1002.50,15,0,15.00
05/24/2004,23:22,1002.50,1002.50,1002.50,1002.50,31,0,31.00
05/24/2004,23:23,1002.50,1002.75,1002.50,1002.50,12,4,16.00
05/24/2004,23:24,1002.50,1002.50,1002.50,1002.50,0,6,6.00
05/24/2004,23:25,1002.50,1002.50,1002.50,1002.50,0,3,3.00
05/24/2004,23:27,1002.25,1002.25,1002.25,1002.25,0,6,6.00
05/24/2004,23:30,1002.50,1002.50,1002.50,1002.50,11,0,11.00
05/24/2004,23:31,1002.25,1002.50,1002.25,1002.50,2,3,5.00
05/24/2004,23:35,1002.25,1002.25,1002.25,1002.25,0,242,242.00
05/24/2004,23:37,1002.25,1002.25,1002.25,1002.25,0,77,77.00
05/24/2004,23:38,1002.25,1002.25,1002.00,1002.25,63,4,67.00
05/24/2004,23:39,1002.25,1002.25,1002.25,1002.25,5,0,5.00
05/24/2004,23:41,1002.25,1002.25,1002.25,1002.25,1,0,1.00
05/24/2004,23:42,1002.25,1002.25,1002.00,1002.25,14,25,39.00
05/24/2004,23:43,1002.25,1002.25,1002.25,1002.25,5,0,5.00
05/24/2004,23:44,1002.25,1002.25,1002.00,1002.00,2,1,3.00
05/24/2004,23:45,1002.25,1002.25,1002.25,1002.25,1,0,1.00
05/24/2004,23:46,1002.00,1002.00,1002.00,1002.00,0,10,10.00
05/24/2004,23:47,1002.00,1002.00,1002.00,1002.00,0,59,59.00
05/24/2004,23:48,1002.00,1002.00,1001.75,1002.00,7,126,133.00
05/24/2004,23:49,1002.00,1002.00,1001.75,1001.75,15,2,17.00
05/24/2004,23:50,1002.00,1002.00,1002.00,1002.00,1,0,1.00
05/24/2004,23:51,1002.00,1002.25,1001.75,1002.25,4,2,6.00
05/24/2004,23:53,1002.00,1002.25,1002.00,1002.25,1,1,2.00
05/24/2004,23:56,1002.00,1002.00,1002.00,1002.00,0,1,1.00
05/24/2004,23:57,1002.00,1002.00,1002.00,1002.00,0,17,17.00
05/24/2004,23:58,1002.00,1002.00,1002.00,1002.00,0,5,5.00
05/24/2004,23:59,1002.00,1002.00,1002.00,1002.00,0,1,1.00
05/25/2004,00:01,1002.00,1002.25,1002.00,1002.25,3,41,44.00
05/25/2004,00:02,1002.25,1002.25,1002.25,1002.25,1,0,1.00
05/25/2004,00:04,1002.25,1002.25,1002.25,1002.25,2,0,2.00
05/25/2004,00:08,1002.50,1002.50,1002.50,1002.50,1,0,1.00
05/25/2004,00:09,1002.50,1002.50,1002.50,1002.50,14,0,14.00
05/25/2004,00:11,1002.50,1002.50,1002.50,1002.50,31,0,31.00
05/25/2004,00:12,1002.50,1002.75,1002.50,1002.75,25,0,25.00
05/25/2004,00:13,1002.50,1002.50,1002.50,1002.50,0,15,15.00
05/25/2004,00:14,1002.50,1002.50,1002.25,1002.25,0,16,16.00
05/25/2004,00:15,1002.50,1002.50,1002.50,1002.50,72,0,72.00
05/25/2004,00:18,1002.50,1002.50,1002.50,1002.50,3,0,3.00
05/25/2004,00:19,1002.50,1002.50,1002.50,1002.50,1,0,1.00
05/25/2004,00:23,1002.75,1002.75,1002.75,1002.75,50,0,50.00
05/25/2004,00:25,1002.50,1002.50,1002.50,1002.50,0,9,9.00
05/25/2004,00:26,1002.50,1002.50,1002.50,1002.50,0,7,7.00
05/25/2004,00:27,1002.50,1002.50,1002.50,1002.50,0,9,9.00
05/25/2004,00:28,1002.50,1002.50,1002.50,1002.50,0,6,6.00
05/25/2004,00:30,1002.50,1002.50,1002.25,1002.25,4,20,24.00
05/25/2004,00:31,1002.75,1003.00,1002.75,1003.00,39,0,39.00
05/25/2004,00:32,1003.00,1003.00,1003.00,1003.00,30,0,30.00
05/25/2004,00:33,1003.25,1003.25,1003.25,1003.25,13,0,13.00
05/25/2004,00:34,1003.25,1003.25,1003.25,1003.25,12,0,12.00
05/25/2004,00:35,1003.00,1003.00,1002.75,1002.75,0,10,10.00
05/25/2004,00:38,1003.00,1003.00,1003.00,1003.00,3,0,3.00
05/25/2004,00:39,1003.00,1003.00,1002.75,1003.00,5,2,7.00
05/25/2004,00:44,1003.00,1003.00,1003.00,1003.00,4,0,4.00
05/25/2004,00:45,1003.00,1003.00,1003.00,1003.00,10,0,10.00
05/25/2004,00:49,1003.00,1003.00,1003.00,1003.00,4,0,4.00
05/25/2004,00:51,1003.00,1003.00,1003.00,1003.00,12,0,12.00
05/25/2004,00:52,1003.00,1003.00,1003.00,1003.00,1,0,1.00
05/25/2004,00:54,1003.00,1003.25,1003.00,1003.25,54,0,54.00
05/25/2004,00:55,1003.25,1003.25,1003.25,1003.25,1,0,1.00
05/25/2004,00:56,1003.00,1003.25,1002.75,1002.75,33,184,217.00
05/25/2004,00:57,1002.75,1003.00,1002.75,1002.75,61,38,99.00
05/25/2004,00:58,1003.00,1003.00,1003.00,1003.00,26,0,26.00
05/25/2004,00:59,1003.25,1003.25,1003.00,1003.00,40,5,45.00
05/25/2004,01:00,1003.00,1003.00,1003.00,1003.00,0,5,5.00
05/25/2004,01:01,1002.75,1002.75,1002.75,1002.75,0,3,3.00
05/25/2004,01:02,1003.00,1003.00,1002.75,1002.75,51,3,54.00
05/25/2004,01:04,1003.00,1003.25,1003.00,1003.00,16,39,55.00
05/25/2004,01:05,1003.00,1003.00,1003.00,1003.00,0,24,24.00
05/25/2004,01:06,1003.25,1003.25,1003.25,1003.25,18,0,18.00
05/25/2004,01:07,1003.00,1003.00,1003.00,1003.00,0,9,9.00
05/25/2004,01:08,1003.25,1003.25,1003.00,1003.00,16,4,20.00
05/25/2004,01:09,1003.25,1003.25,1003.00,1003.00,6,22,28.00
05/25/2004,01:10,1003.00,1003.00,1003.00,1003.00,0,16,16.00
05/25/2004,01:11,1002.75,1002.75,1002.75,1002.75,0,100,100.00
05/25/2004,01:12,1003.00,1003.00,1002.50,1002.50,16,19,35.00
05/25/2004,01:13,1002.75,1002.75,1002.75,1002.75,1,0,1.00
05/25/2004,01:14,1002.75,1002.75,1002.50,1002.50,18,29,47.00
05/25/2004,01:15,1002.50,1002.50,1002.50,1002.50,0,2,2.00
05/25/2004,01:16,1002.50,1002.50,1002.25,1002.25,0,19,19.00
05/25/2004,01:18,1002.50,1002.50,1002.25,1002.25,16,1,17.00
05/25/2004,01:19,1002.25,1002.25,1002.00,1002.00,0,138,138.00
05/25/2004,01:20,1002.00,1002.00,1001.75,1002.00,5,17,22.00
05/25/2004,01:21,1002.25,1002.50,1002.25,1002.50,89,0,89.00
05/25/2004,01:22,1002.25,1002.50,1002.25,1002.50,15,2,17.00
05/25/2004,01:23,1002.25,1002.25,1002.25,1002.25,0,1,1.00
05/25/2004,01:24,1002.50,1002.50,1002.50,1002.50,15,0,15.00
05/25/2004,01:26,1002.50,1002.50,1002.00,1002.00,15,9,24.00
05/25/2004,01:27,1002.00,1002.00,1002.00,1002.00,0,32,32.00
05/25/2004,01:28,1002.00,1002.00,1002.00,1002.00,0,3,3.00
05/25/2004,01:29,1002.25,1002.25,1002.25,1002.25,14,0,14.00
05/25/2004,01:30,1002.25,1002.50,1002.00,1002.25,18,11,29.00
05/25/2004,01:31,1002.00,1002.00,1002.00,1002.00,0,2,2.00
05/25/2004,01:33,1002.25,1002.25,1002.25,1002.25,1,0,1.00
05/25/2004,01:34,1002.00,1002.00,1002.00,1002.00,0,1,1.00
05/25/2004,01:39,1002.00,1002.00,1002.00,1002.00,0,58,58.00
05/25/2004,01:40,1002.00,1002.00,1001.75,1001.75,0,4,4.00
05/25/2004,01:41,1002.25,1002.25,1002.25,1002.25,13,0,13.00
05/25/2004,01:42,1002.50,1002.50,1002.25,1002.25,41,16,57.00
05/25/2004,01:43,1002.25,1002.25,1002.25,1002.25,0,21,21.00
05/25/2004,01:44,1002.00,1002.00,1001.75,1001.75,0,84,84.00
05/25/2004,01:45,1002.25,1002.25,1001.50,1001.50,17,224,241.00
05/25/2004,01:46,1001.50,1001.75,1001.50,1001.75,15,1,16.00
05/25/2004,01:47,1001.75,1001.75,1001.50,1001.50,2,2,4.00
05/25/2004,01:48,1001.50,1001.50,1001.50,1001.50,0,47,47.00
05/25/2004,01:49,1001.50,1001.75,1001.50,1001.75,5,1,6.00
05/25/2004,01:50,1001.50,1001.75,1001.25,1001.75,29,71,100.00
05/25/2004,01:51,1001.50,1001.50,1001.50,1001.50,0,1,1.00
05/25/2004,01:52,1001.75,1001.75,1001.25,1001.25,5,200,205.00
05/25/2004,01:53,1001.25,1001.25,1001.00,1001.25,110,134,244.00
05/25/2004,01:54,1001.25,1001.25,1001.00,1001.25,58,10,68.00
05/25/2004,01:55,1001.25,1001.50,1001.25,1001.50,54,0,54.00
05/25/2004,01:56,1001.75,1001.75,1001.75,1001.75,5,0,5.00
05/25/2004,01:57,1001.50,1001.50,1001.50,1001.50,0,51,51.00
05/25/2004,01:58,1001.25,1001.25,1001.25,1001.25,0,143,143.00
05/25/2004,01:59,1001.25,1001.25,1001.25,1001.25,0,45,45.00
05/25/2004,02:00,1001.25,1001.25,1001.00,1001.00,1,41,42.00
05/25/2004,02:01,1001.00,1001.25,1000.75,1001.00,38,70,108.00
05/25/2004,02:02,1001.00,1001.00,1000.50,1000.50,50,126,176.00
05/25/2004,02:03,1000.50,1000.75,1000.25,1000.50,150,174,324.00
05/25/2004,02:04,1000.50,1000.75,1000.25,1000.50,83,34,117.00
05/25/2004,02:05,1000.50,1000.50,1000.25,1000.50,273,3,276.00
05/25/2004,02:06,1000.50,1000.75,1000.50,1000.50,48,57,105.00
05/25/2004,02:07,1000.50,1000.50,1000.50,1000.50,0,25,25.00
05/25/2004,02:08,1000.50,1000.50,1000.50,1000.50,0,158,158.00
05/25/2004,02:09,1000.75,1000.75,1000.50,1000.50,86,54,140.00
05/25/2004,02:10,1000.75,1000.75,1000.75,1000.75,98,0,98.00
05/25/2004,02:11,1000.75,1000.75,1000.50,1000.50,264,1,265.00
05/25/2004,02:12,1000.50,1000.75,1000.50,1000.50,182,13,195.00
05/25/2004,02:13,1000.75,1000.75,1000.75,1000.75,17,0,17.00
05/25/2004,02:14,1000.75,1001.00,1000.75,1000.75,112,2,114.00
05/25/2004,02:15,1000.75,1001.00,1000.75,1000.75,2,3,5.00
05/25/2004,02:16,1000.75,1000.75,1000.75,1000.75,0,125,125.00
05/25/2004,02:17,1000.75,1000.75,1000.75,1000.75,0,157,157.00
05/25/2004,02:18,1000.75,1000.75,1000.75,1000.75,0,47,47.00
05/25/2004,02:19,1000.75,1000.75,1000.75,1000.75,0,1,1.00
05/25/2004,02:20,1000.50,1000.75,1000.25,1000.25,3,117,120.00
05/25/2004,02:21,1000.50,1000.50,1000.25,1000.50,75,14,89.00
05/25/2004,02:22,1000.50,1000.75,1000.50,1000.75,30,0,30.00
05/25/2004,02:23,1000.50,1000.50,1000.50,1000.50,0,19,19.00
05/25/2004,02:24,1000.50,1000.50,1000.50,1000.50,0,16,16.00
05/25/2004,02:25,1000.50,1000.75,1000.50,1000.75,11,4,15.00
05/25/2004,02:26,1000.75,1000.75,1000.50,1000.75,57,1,58.00
05/25/2004,02:27,1000.50,1000.50,1000.50,1000.50,0,111,111.00
05/25/2004,02:28,1000.50,1000.50,1000.25,1000.25,0,22,22.00
05/25/2004,02:29,1000.25,1000.25,1000.25,1000.25,0,5,5.00
05/25/2004,02:30,1000.25,1000.25,1000.25,1000.25,0,16,16.00
05/25/2004,02:31,1000.25,1000.50,1000.25,1000.50,1,11,12.00
05/25/2004,02:32,1000.50,1000.75,1000.25,1000.50,199,13,212.00
05/25/2004,02:33,1000.75,1001.00,1000.75,1000.75,13,34,47.00
05/25/2004,02:34,1001.00,1001.00,1000.75,1000.75,1,7,8.00
05/25/2004,02:35,1001.00,1001.25,1000.75,1001.25,236,1,237.00
05/25/2004,02:36,1000.75,1001.25,1000.75,1001.00,62,7,69.00
05/25/2004,02:37,1001.00,1001.00,1000.50,1000.75,4,76,80.00
05/25/2004,02:38,1000.75,1000.75,1000.50,1000.75,95,144,239.00
05/25/2004,02:39,1000.50,1000.75,1000.50,1000.75,20,25,45.00
05/25/2004,02:40,1000.75,1001.00,1000.75,1001.00,100,7,107.00
05/25/2004,02:41,1001.00,1001.25,1001.00,1001.25,53,35,88.00
05/25/2004,02:42,1001.50,1001.75,1001.50,1001.50,54,33,87.00
05/25/2004,02:43,1001.50,1001.50,1001.25,1001.50,6,12,18.00
05/25/2004,02:44,1001.25,1001.25,1001.00,1001.00,2,190,192.00
05/25/2004,02:45,1001.00,1001.25,1001.00,1001.00,3,61,64.00
05/25/2004,02:46,1001.00,1001.25,1000.75,1000.75,1,60,61.00
05/25/2004,02:47,1000.75,1001.00,1000.75,1000.75,15,60,75.00
05/25/2004,02:48,1000.75,1001.25,1000.50,1001.25,72,6,78.00
05/25/2004,02:49,1001.25,1001.25,1001.00,1001.00,15,20,35.00
05/25/2004,02:50,1001.00,1001.25,1001.00,1001.00,1,5,6.00
05/25/2004,02:51,1000.75,1001.25,1000.75,1001.00,5,6,11.00
05/25/2004,02:52,1000.75,1000.75,1000.75,1000.75,0,93,93.00
05/25/2004,02:53,1000.75,1001.00,1000.75,1000.75,10,13,23.00
05/25/2004,02:54,1000.75,1000.75,1000.75,1000.75,0,17,17.00
05/25/2004,02:55,1000.75,1000.75,1000.75,1000.75,0,17,17.00
05/25/2004,02:56,1000.50,1000.75,1000.50,1000.50,47,119,166.00
05/25/2004,02:57,1000.75,1001.50,1000.75,1001.25,116,3,119.00
05/25/2004,02:58,1001.25,1001.25,1001.00,1001.00,136,3,139.00
05/25/2004,02:59,1001.00,1001.00,1000.75,1001.00,33,16,49.00
05/25/2004,03:00,1001.00,1001.00,1001.00,1001.00,26,0,26.00
05/25/2004,03:01,1000.75,1001.00,1000.50,1000.50,5,153,158.00
05/25/2004,03:02,1000.50,1000.50,1000.50,1000.50,0,56,56.00
05/25/2004,03:03,1000.50,1000.75,1000.50,1000.75,3,7,10.00
05/25/2004,03:04,1000.75,1000.75,1000.75,1000.75,85,0,85.00
05/25/2004,03:05,1000.75,1001.00,1000.75,1000.75,47,7,54.00
05/25/2004,03:06,1001.00,1001.25,1000.75,1001.25,31,2,33.00
05/25/2004,03:07,1001.00,1001.25,1001.00,1001.00,1,35,36.00
05/25/2004,03:08,1000.75,1001.00,1000.75,1000.75,2,15,17.00
05/25/2004,03:09,1000.75,1000.75,1000.50,1000.50,5,68,73.00
05/25/2004,03:10,1000.50,1001.00,1000.50,1000.75,63,26,89.00
05/25/2004,03:11,1000.75,1000.75,1000.50,1000.50,0,132,132.00
05/25/2004,03:12,1000.75,1001.00,1000.75,1000.75,120,44,164.00
05/25/2004,03:13,1000.75,1001.25,1000.75,1001.00,39,49,88.00
05/25/2004,03:14,1001.00,1001.00,1000.75,1000.75,0,22,22.00
05/25/2004,03:15,1001.00,1001.25,1001.00,1001.25,23,0,23.00
05/25/2004,03:16,1001.00,1001.25,1001.00,1001.00,2,27,29.00
05/25/2004,03:17,1000.75,1000.75,1000.50,1000.75,1,35,36.00
05/25/2004,03:18,1000.50,1000.50,1000.50,1000.50,0,37,37.00
05/25/2004,03:19,1000.50,1000.50,1000.50,1000.50,0,86,86.00
05/25/2004,03:20,1000.50,1000.75,1000.50,1000.50,1,50,51.00
05/25/2004,03:21,1000.50,1000.50,1000.50,1000.50,0,26,26.00
05/25/2004,03:22,1000.50,1000.50,1000.25,1000.25,5,6,11.00
05/25/2004,03:23,1000.25,1000.50,1000.25,1000.50,32,7,39.00
05/25/2004,03:24,1000.50,1000.50,999.50,1000.00,79,754,833.00
05/25/2004,03:25,999.50,1000.00,999.50,1000.00,78,71,149.00
05/25/2004,03:26,1000.00,1000.00,999.75,999.75,22,46,68.00
05/25/2004,03:27,999.75,999.75,999.25,999.50,31,136,167.00
05/25/2004,03:28,999.75,999.75,999.50,999.75,16,7,23.00
05/25/2004,03:29,999.75,999.75,999.50,999.75,20,7,27.00
05/25/2004,03:30,999.75,999.75,999.50,999.50,18,67,85.00
05/25/2004,03:31,999.50,999.75,999.50,999.75,19,119,138.00
05/25/2004,03:32,999.50,999.50,999.00,999.25,27,81,108.00
05/25/2004,03:33,999.25,999.50,999.25,999.50,166,7,173.00
05/25/2004,03:34,999.50,999.50,999.00,999.25,57,123,180.00
05/25/2004,03:35,999.25,999.50,999.25,999.50,47,20,67.00
05/25/2004,03:36,999.50,999.75,999.50,999.50,108,186,294.00
05/25/2004,03:37,999.50,999.75,999.50,999.75,1,17,18.00
05/25/2004,03:38,999.50,999.50,999.25,999.50,11,60,71.00
05/25/2004,03:39,999.50,1000.00,999.50,1000.00,119,7,126.00
05/25/2004,03:40,999.75,999.75,999.50,999.75,13,133,146.00
05/25/2004,03:41,999.75,999.75,999.75,999.75,80,0,80.00
05/25/2004,03:42,999.75,1000.00,999.75,999.75,40,23,63.00
05/25/2004,03:43,999.75,999.75,999.25,999.50,2,44,46.00
05/25/2004,03:44,999.50,999.75,999.25,999.50,21,63,84.00
05/25/2004,03:45,999.50,999.50,999.00,999.25,15,172,187.00
05/25/2004,03:46,999.25,999.50,999.25,999.25,5,36,41.00
05/25/2004,03:47,999.00,999.25,998.75,999.00,35,115,150.00
05/25/2004,03:48,999.25,999.25,999.00,999.25,156,53,209.00
05/25/2004,03:49,999.00,999.25,998.75,998.75,1,164,165.00
05/25/2004,03:50,998.75,999.00,998.75,999.00,17,265,282.00
05/25/2004,03:51,999.25,999.50,999.00,999.50,239,37,276.00
05/25/2004,03:52,999.25,999.75,999.25,999.50,48,40,88.00
05/25/2004,03:53,999.75,1000.00,999.50,1000.00,121,16,137.00
05/25/2004,03:54,999.75,999.75,999.50,999.50,0,77,77.00
05/25/2004,03:55,999.75,1000.00,999.75,999.75,24,25,49.00
05/25/2004,03:56,999.75,999.75,999.75,999.75,0,18,18.00
05/25/2004,03:57,999.75,1000.00,999.75,1000.00,1,10,11.00
05/25/2004,03:58,999.75,999.75,999.75,999.75,0,17,17.00
05/25/2004,03:59,999.75,999.75,999.50,999.75,8,31,39.00
05/25/2004,04:00,999.50,999.50,998.75,999.25,75,206,281.00
05/25/2004,04:01,999.00,999.25,999.00,999.00,28,112,140.00
05/25/2004,04:02,999.00,999.25,998.75,999.25,76,81,157.00
05/25/2004,04:03,999.00,999.25,999.00,999.25,52,23,75.00
05/25/2004,04:04,999.25,999.25,999.00,999.25,24,8,32.00
05/25/2004,04:05,999.25,999.25,999.25,999.25,46,0,46.00
05/25/2004,04:06,999.25,999.25,999.25,999.25,8,0,8.00
05/25/2004,04:07,999.25,999.25,999.00,999.25,53,8,61.00
05/25/2004,04:08,999.25,999.25,999.25,999.25,8,0,8.00
05/25/2004,04:09,999.50,999.50,999.50,999.50,118,0,118.00
05/25/2004,04:10,999.75,999.75,999.75,999.75,10,0,10.00
05/25/2004,04:11,999.50,999.75,999.50,999.75,13,8,21.00
05/25/2004,04:12,999.75,999.75,999.50,999.75,54,8,62.00
05/25/2004,04:13,999.75,999.75,999.50,999.50,2,8,10.00
05/25/2004,04:14,999.75,999.75,999.50,999.50,130,8,138.00
05/25/2004,04:15,999.75,999.75,999.75,999.75,1,0,1.00
05/25/2004,04:16,999.50,999.50,999.50,999.50,0,14,14.00
05/25/2004,04:17,999.50,999.50,999.50,999.50,0,139,139.00
05/25/2004,04:18,999.50,999.50,999.50,999.50,0,9,9.00
05/25/2004,04:19,999.75,999.75,999.50,999.50,34,8,42.00
05/25/2004,04:20,999.75,999.75,999.75,999.75,1,0,1.00
05/25/2004,04:21,999.50,999.50,999.50,999.50,0,33,33.00
05/25/2004,04:22,999.50,999.50,999.25,999.25,0,15,15.00
05/25/2004,04:23,999.25,999.25,999.25,999.25,0,8,8.00
05/25/2004,04:24,999.25,999.25,999.25,999.25,0,12,12.00
05/25/2004,04:25,999.25,999.25,999.25,999.25,0,39,39.00
05/25/2004,04:26,999.00,999.00,999.00,999.00,0,8,8.00
05/25/2004,04:27,999.00,999.25,999.00,999.25,1,8,9.00
05/25/2004,04:28,999.25,999.25,999.25,999.25,42,0,42.00
05/25/2004,04:29,999.25,999.50,999.25,999.50,33,0,33.00
05/25/2004,04:30,999.50,999.50,999.50,999.50,1,0,1.00
05/25/2004,04:31,999.50,999.50,999.25,999.50,16,1,17.00
05/25/2004,04:32,999.50,999.50,999.25,999.25,1,9,10.00
05/25/2004,04:33,999.25,999.25,999.25,999.25,0,15,15.00
05/25/2004,04:34,999.25,999.50,999.25,999.25,5,29,34.00
05/25/2004,04:35,999.25,999.25,999.25,999.25,0,75,75.00
05/25/2004,04:36,999.25,999.50,999.25,999.50,1,8,9.00
05/25/2004,04:37,999.50,999.50,999.25,999.50,16,8,24.00
05/25/2004,04:38,999.25,999.25,999.25,999.25,0,8,8.00
05/25/2004,04:39,999.50,999.50,999.50,999.50,92,0,92.00
05/25/2004,04:40,999.50,999.75,999.50,999.75,72,0,72.00
05/25/2004,04:41,999.50,999.50,999.50,999.50,0,24,24.00
05/25/2004,04:42,999.50,999.50,999.50,999.50,0,97,97.00
05/25/2004,04:43,999.50,999.50,999.25,999.50,1,16,17.00
05/25/2004,04:44,999.50,999.50,999.50,999.50,36,0,36.00
05/25/2004,04:46,999.50,1000.00,999.50,1000.00,92,0,92.00
05/25/2004,04:47,999.75,1000.00,999.75,1000.00,1,87,88.00
05/25/2004,04:48,1000.00,1000.00,999.75,999.75,70,9,79.00
05/25/2004,04:49,1000.00,1000.00,999.75,999.75,2,9,11.00
05/25/2004,04:50,1000.00,1000.00,999.75,999.75,1,26,27.00
05/25/2004,04:51,1000.00,1000.00,1000.00,1000.00,1,0,1.00
05/25/2004,04:52,999.75,999.75,999.75,999.75,0,9,9.00
05/25/2004,04:53,1000.00,1000.00,999.75,999.75,6,9,15.00
05/25/2004,04:54,999.75,999.75,999.75,999.75,0,87,87.00
05/25/2004,04:55,999.75,999.75,999.50,999.50,0,52,52.00
05/25/2004,04:56,999.50,999.50,999.50,999.50,0,46,46.00
05/25/2004,04:57,999.25,999.50,999.25,999.50,1,44,45.00
05/25/2004,04:58,999.25,999.25,999.25,999.25,0,9,9.00
05/25/2004,04:59,999.25,999.25,999.25,999.25,0,35,35.00
05/25/2004,05:00,999.25,999.50,999.25,999.50,5,93,98.00
05/25/2004,05:01,999.50,999.50,999.25,999.25,3,52,55.00
05/25/2004,05:02,999.25,999.25,999.00,999.00,0,76,76.00
05/25/2004,05:03,999.00,999.25,998.75,998.75,12,22,34.00
05/25/2004,05:04,999.00,999.00,999.00,999.00,142,0,142.00
05/25/2004,05:05,999.00,999.00,999.00,999.00,34,0,34.00
05/25/2004,05:06,999.25,999.25,999.25,999.25,125,0,125.00
05/25/2004,05:07,999.25,999.25,999.00,999.00,2,7,9.00
05/25/2004,05:08,999.25,999.25,999.25,999.25,23,0,23.00
05/25/2004,05:10,999.25,999.50,999.25,999.50,15,0,15.00
05/25/2004,05:11,999.50,999.50,999.25,999.25,1,29,30.00
05/25/2004,05:12,999.25,999.25,999.25,999.25,0,61,61.00
05/25/2004,05:13,999.25,999.25,999.25,999.25,0,8,8.00
05/25/2004,05:14,999.50,999.50,999.25,999.25,4,7,11.00
05/25/2004,05:15,999.25,999.50,999.25,999.25,2,12,14.00
05/25/2004,05:16,999.25,999.25,999.00,999.00,0,85,85.00
05/25/2004,05:17,999.00,999.25,998.75,998.75,2,67,69.00
05/25/2004,05:18,998.75,999.25,998.75,999.00,48,8,56.00
05/25/2004,05:19,999.25,999.25,998.00,998.75,98,501,599.00
05/25/2004,05:20,998.75,999.00,998.50,998.75,90,68,158.00
05/25/2004,05:21,998.75,999.00,998.75,999.00,18,0,18.00
05/25/2004,05:22,998.75,998.75,998.75,998.75,0,7,7.00
05/25/2004,05:23,998.75,998.75,998.50,998.50,0,49,49.00
05/25/2004,05:24,998.50,998.75,998.50,998.75,3,8,11.00
05/25/2004,05:25,998.50,998.50,998.50,998.50,0,7,7.00
05/25/2004,05:26,998.50,998.50,998.50,998.50,0,12,12.00
05/25/2004,05:27,998.75,998.75,998.50,998.50,1,15,16.00
05/25/2004,05:28,998.50,998.50,998.25,998.25,0,28,28.00
05/25/2004,05:29,998.25,998.25,998.25,998.25,0,76,76.00
05/25/2004,05:30,998.50,998.50,998.50,998.50,28,0,28.00
05/25/2004,05:31,998.50,998.75,998.50,998.75,100,0,100.00
05/25/2004,05:32,998.75,998.75,998.75,998.75,34,0,34.00
05/25/2004,05:33,998.75,999.00,998.75,999.00,64,0,64.00
05/25/2004,05:34,999.25,999.25,999.25,999.25,209,0,209.00
05/25/2004,05:35,999.25,999.25,999.00,999.00,16,7,23.00
05/25/2004,05:36,999.00,999.00,999.00,999.00,0,75,75.00
05/25/2004,05:37,998.75,998.75,998.75,998.75,0,3,3.00
05/25/2004,05:38,998.75,999.00,998.75,999.00,63,7,70.00
05/25/2004,05:39,999.25,999.25,999.00,999.00,5,10,15.00
05/25/2004,05:40,999.25,999.25,999.25,999.25,40,0,40.00
05/25/2004,05:41,999.25,999.25,999.25,999.25,14,0,14.00
05/25/2004,05:43,999.25,999.25,999.00,999.00,16,1,17.00
05/25/2004,05:44,999.25,999.50,999.25,999.25,80,9,89.00
05/25/2004,05:45,999.50,999.50,999.25,999.25,4,127,131.00
05/25/2004,05:46,999.00,999.25,999.00,999.25,4,11,15.00
05/25/2004,05:47,999.25,999.25,999.00,999.00,4,27,31.00
05/25/2004,05:48,999.00,999.50,999.00,999.50,58,10,68.00
05/25/2004,05:49,999.75,999.75,999.50,999.75,25,9,34.00
05/25/2004,05:50,999.50,999.75,999.50,999.75,168,28,196.00
05/25/2004,05:51,999.75,999.75,999.50,999.75,139,1,140.00
05/25/2004,05:52,1000.00,1000.25,1000.00,1000.00,187,14,201.00
05/25/2004,05:53,1000.00,1000.25,1000.00,1000.25,121,7,128.00
05/25/2004,05:54,1000.25,1000.25,1000.25,1000.25,45,0,45.00
05/25/2004,05:55,1000.00,1000.25,1000.00,1000.00,17,116,133.00
05/25/2004,05:56,1000.00,1000.00,1000.00,1000.00,0,5,5.00
05/25/2004,05:57,1000.25,1000.25,1000.00,1000.00,1,10,11.00
05/25/2004,05:58,1000.00,1000.25,1000.00,1000.25,12,11,23.00
05/25/2004,05:59,1000.00,1000.25,1000.00,1000.00,25,17,42.00
05/25/2004,06:00,999.75,1000.25,999.75,1000.00,100,92,192.00
05/25/2004,06:01,1000.25,1000.25,1000.00,1000.25,85,2,87.00
05/25/2004,06:02,1000.00,1000.00,1000.00,1000.00,0,11,11.00
05/25/2004,06:03,1000.25,1000.25,1000.00,1000.00,57,118,175.00
05/25/2004,06:04,999.75,999.75,999.75,999.75,0,18,18.00
05/25/2004,06:05,1000.00,1000.00,999.75,1000.00,67,4,71.00
05/25/2004,06:06,999.75,999.75,999.50,999.75,61,64,125.00
05/25/2004,06:07,999.50,1000.00,999.25,1000.00,339,71,410.00
05/25/2004,06:08,999.75,999.75,999.50,999.75,121,11,132.00
05/25/2004,06:09,999.50,999.75,999.50,999.75,52,2,54.00
05/25/2004,06:10,999.75,999.75,999.75,999.75,76,0,76.00
05/25/2004,06:11,1000.00,1000.25,1000.00,1000.00,147,77,224.00
05/25/2004,06:12,999.75,1000.00,999.75,1000.00,50,25,75.00
05/25/2004,06:13,1000.00,1000.00,1000.00,1000.00,11,0,11.00
05/25/2004,06:14,1000.00,1000.00,999.75,999.75,11,5,16.00
05/25/2004,06:15,999.75,999.75,999.75,999.75,0,104,104.00
05/25/2004,06:16,999.75,999.75,999.75,999.75,0,95,95.00
05/25/2004,06:17,999.75,999.75,999.75,999.75,0,20,20.00
05/25/2004,06:18,999.75,1000.25,999.75,1000.00,336,219,555.00
05/25/2004,06:19,1000.00,1000.00,1000.00,1000.00,0,125,125.00
05/25/2004,06:21,1000.00,1000.00,1000.00,1000.00,0,13,13.00
05/25/2004,06:22,1000.00,1000.00,1000.00,1000.00,0,14,14.00
05/25/2004,06:23,1000.00,1000.25,1000.00,1000.25,405,2,407.00
05/25/2004,06:24,1000.25,1000.25,1000.00,1000.00,10,6,16.00
05/25/2004,06:25,1000.00,1000.25,1000.00,1000.25,10,3,13.00
05/25/2004,06:26,1000.25,1000.25,1000.25,1000.25,79,0,79.00
05/25/2004,06:27,1000.50,1000.50,1000.25,1000.25,47,3,50.00
05/25/2004,06:29,1000.25,1000.25,1000.25,1000.25,0,2,2.00
05/25/2004,06:30,1000.50,1000.50,1000.50,1000.50,1,0,1.00
05/25/2004,06:31,1000.50,1000.50,1000.50,1000.50,5,0,5.00
05/25/2004,06:32,1000.25,1000.25,1000.25,1000.25,0,3,3.00
05/25/2004,06:33,1000.50,1000.50,1000.50,1000.50,78,0,78.00
05/25/2004,06:34,1000.25,1000.50,1000.25,1000.25,1,2,3.00
05/25/2004,06:35,1000.25,1000.25,1000.25,1000.25,0,5,5.00
05/25/2004,06:36,1000.25,1000.50,1000.25,1000.25,126,34,160.00
05/25/2004,06:37,1000.25,1000.25,1000.25,1000.25,0,22,22.00
05/25/2004,06:39,1000.25,1000.25,1000.25,1000.25,0,1,1.00
05/25/2004,06:40,1000.50,1000.50,1000.50,1000.50,66,0,66.00
05/25/2004,06:41,1000.25,1000.75,1000.25,1000.75,52,1,53.00
05/25/2004,06:42,1000.75,1000.75,1000.50,1000.50,2,1,3.00
05/25/2004,06:43,1000.75,1000.75,1000.75,1000.75,5,0,5.00
05/25/2004,06:44,1000.75,1001.00,1000.75,1000.75,76,65,141.00
05/25/2004,06:45,1000.75,1000.75,1000.75,1000.75,0,4,4.00
05/25/2004,06:46,1000.75,1000.75,1000.50,1000.50,0,20,20.00
05/25/2004,06:47,1000.50,1000.50,1000.50,1000.50,0,2,2.00
05/25/2004,06:48,1000.50,1000.75,1000.50,1000.75,101,2,103.00
05/25/2004,06:49,1000.75,1000.75,1000.50,1000.50,7,1,8.00
05/25/2004,06:50,1000.75,1000.75,1000.75,1000.75,106,0,106.00
05/25/2004,06:51,1000.75,1000.75,1000.75,1000.75,70,0,70.00
05/25/2004,06:52,1001.00,1001.00,1000.75,1000.75,11,27,38.00
05/25/2004,06:53,1001.00,1001.00,1001.00,1001.00,10,0,10.00
05/25/2004,06:54,1001.00,1001.00,1001.00,1001.00,50,0,50.00
05/25/2004,06:55,1001.00,1001.00,1000.75,1000.75,3,41,44.00
05/25/2004,06:56,1000.75,1000.75,1000.75,1000.75,0,15,15.00
05/25/2004,06:57,1000.75,1001.00,1000.75,1000.75,5,2,7.00
05/25/2004,06:58,1001.00,1001.00,1000.75,1001.00,162,51,213.00
05/25/2004,06:59,1000.75,1000.75,1000.75,1000.75,0,4,4.00
05/25/2004,07:00,1000.75,1000.75,1000.75,1000.75,0,24,24.00
05/25/2004,07:01,1000.75,1001.00,1000.75,1001.00,24,84,108.00
05/25/2004,07:02,1001.00,1001.00,1000.50,1000.50,11,246,257.00
05/25/2004,07:03,1000.50,1000.50,1000.50,1000.50,0,116,116.00
05/25/2004,07:04,1000.50,1000.75,1000.50,1000.75,135,1,136.00
05/25/2004,07:05,1000.75,1000.75,1000.75,1000.75,32,0,32.00
05/25/2004,07:06,1000.75,1001.00,1000.75,1000.75,30,9,39.00
05/25/2004,07:07,1001.00,1001.00,1000.75,1001.00,7,1,8.00
05/25/2004,07:08,1001.00,1001.00,1001.00,1001.00,68,0,68.00
05/25/2004,07:09,1001.00,1001.00,1001.00,1001.00,54,0,54.00
05/25/2004,07:10,1001.25,1001.25,1001.00,1001.00,3,13,16.00
05/25/2004,07:11,1000.75,1001.00,1000.75,1001.00,6,2,8.00
05/25/2004,07:12,1000.75,1000.75,1000.75,1000.75,0,2,2.00
05/25/2004,07:13,1000.75,1001.00,1000.75,1001.00,7,5,12.00
05/25/2004,07:14,1000.75,1001.00,1000.75,1001.00,1,6,7.00
05/25/2004,07:15,1001.00,1001.25,1001.00,1001.00,101,15,116.00
05/25/2004,07:16,1001.00,1001.00,1001.00,1001.00,0,28,28.00
05/25/2004,07:17,1001.25,1001.25,1001.00,1001.25,52,2,54.00
05/25/2004,07:18,1001.25,1001.25,1001.00,1001.00,1,42,43.00
05/25/2004,07:19,1001.00,1001.00,1001.00,1001.00,0,21,21.00
05/25/2004,07:20,1001.00,1001.00,1001.00,1001.00,0,5,5.00
05/25/2004,07:21,1001.00,1001.00,1001.00,1001.00,0,105,105.00
05/25/2004,07:22,1001.00,1001.25,1001.00,1001.25,1,19,20.00
05/25/2004,07:23,1001.00,1001.00,1001.00,1001.00,0,3,3.00
05/25/2004,07:24,1001.00,1001.00,1001.00,1001.00,0,4,4.00
05/25/2004,07:25,1001.00,1001.00,1001.00,1001.00,0,8,8.00
05/25/2004,07:26,1000.75,1001.00,1000.75,1000.75,1,143,144.00
05/25/2004,07:27,1000.75,1001.00,1000.75,1001.00,6,6,12.00
05/25/2004,07:28,1000.75,1001.00,1000.75,1000.75,3,19,22.00
05/25/2004,07:29,1000.75,1001.00,1000.75,1000.75,4,47,51.00
05/25/2004,07:30,1000.75,1000.75,1000.50,1000.50,5,45,50.00
05/25/2004,07:31,1000.75,1001.00,1000.50,1000.75,47,10,57.00
05/25/2004,07:32,1001.00,1001.00,1001.00,1001.00,25,0,25.00
05/25/2004,07:33,1000.75,1001.00,1000.75,1001.00,217,1,218.00
05/25/2004,07:34,1000.75,1001.00,1000.75,1001.00,32,3,35.00
05/25/2004,07:35,1001.25,1001.25,1001.00,1001.00,31,24,55.00
05/25/2004,07:36,1001.00,1001.00,1001.00,1001.00,0,37,37.00
05/25/2004,07:37,1001.00,1001.25,1001.00,1001.25,1,6,7.00
05/25/2004,07:38,1001.25,1001.25,1001.00,1001.00,1,18,19.00
05/25/2004,07:39,1001.00,1001.25,1001.00,1001.25,27,12,39.00
05/25/2004,07:40,1001.25,1001.25,1001.00,1001.25,158,5,163.00
05/25/2004,07:41,1001.25,1001.50,1001.25,1001.25,19,2,21.00
05/25/2004,07:42,1001.50,1001.50,1001.00,1001.00,61,263,324.00
05/25/2004,07:43,1001.25,1001.25,1001.00,1001.25,11,4,15.00
05/25/2004,07:44,1001.25,1001.75,1001.25,1001.50,248,2,250.00
05/25/2004,07:45,1001.50,1001.50,1001.25,1001.25,32,1,33.00
05/25/2004,07:46,1001.50,1001.50,1001.50,1001.50,27,0,27.00
05/25/2004,07:47,1001.25,1001.50,1001.25,1001.50,3,1,4.00
05/25/2004,07:48,1001.25,1001.50,1001.25,1001.50,29,1,30.00
05/25/2004,07:49,1001.50,1001.75,1001.50,1001.75,54,0,54.00
05/25/2004,07:50,1001.50,1001.75,1001.50,1001.50,5,35,40.00
05/25/2004,07:51,1001.50,1001.75,1001.50,1001.75,5,2,7.00
05/25/2004,07:52,1001.50,1001.75,1001.50,1001.75,1,1,2.00
05/25/2004,07:53,1001.50,1001.50,1001.50,1001.50,0,166,166.00
05/25/2004,07:54,1001.25,1001.50,1001.00,1001.25,71,154,225.00
05/25/2004,07:55,1001.25,1001.50,1001.25,1001.50,392,0,392.00
05/25/2004,07:56,1001.50,1001.75,1001.25,1001.50,83,63,146.00
05/25/2004,07:57,1001.75,1001.75,1001.50,1001.50,10,4,14.00
05/25/2004,07:58,1001.75,1001.75,1001.50,1001.75,202,1,203.00
05/25/2004,07:59,1001.50,1001.75,1001.50,1001.50,1,33,34.00
05/25/2004,08:00,1001.75,1001.75,1001.50,1001.50,50,4,54.00
05/25/2004,08:01,1001.50,1001.75,1001.50,1001.50,3,55,58.00
05/25/2004,08:02,1001.50,1001.50,1001.50,1001.50,0,6,6.00
05/25/2004,08:03,1001.50,1001.50,1001.25,1001.25,2,120,122.00
05/25/2004,08:04,1001.25,1001.50,1001.25,1001.25,1,34,35.00
05/25/2004,08:05,1001.50,1001.50,1001.25,1001.25,2,97,99.00
05/25/2004,08:06,1001.25,1001.25,1001.25,1001.25,0,41,41.00
05/25/2004,08:07,1001.25,1001.25,1001.00,1001.00,0,46,46.00
05/25/2004,08:08,1001.00,1001.25,1001.00,1001.00,2,302,304.00
05/25/2004,08:09,1001.00,1001.25,1001.00,1001.00,10,42,52.00
05/25/2004,08:10,1001.25,1001.25,1001.00,1001.00,54,24,78.00
05/25/2004,08:11,1001.00,1001.25,1001.00,1001.25,3,267,270.00
05/25/2004,08:12,1001.00,1001.25,1000.75,1000.75,4,204,208.00
05/25/2004,08:13,1000.75,1001.00,1000.75,1000.75,27,29,56.00
05/25/2004,08:14,1001.00,1001.25,1001.00,1001.00,80,23,103.00
05/25/2004,08:15,1001.00,1001.25,1001.00,1001.00,1,27,28.00
05/25/2004,08:16,1001.00,1001.00,1000.75,1001.00,4,55,59.00
05/25/2004,08:17,1001.00,1001.00,1000.75,1001.00,163,11,174.00
05/25/2004,08:18,1001.00,1001.00,1001.00,1001.00,29,0,29.00
05/25/2004,08:19,1001.00,1001.25,1001.00,1001.00,30,21,51.00
05/25/2004,08:20,1001.00,1001.25,1001.00,1001.25,25,20,45.00
05/25/2004,08:21,1001.00,1001.25,1000.75,1000.75,1,53,54.00
05/25/2004,08:22,1000.75,1001.00,1000.75,1000.75,1,61,62.00
05/25/2004,08:23,1000.75,1001.00,1000.25,1000.50,316,521,837.00
05/25/2004,08:24,1000.50,1000.75,1000.50,1000.50,57,63,120.00
05/25/2004,08:25,1000.75,1001.00,1000.75,1000.75,301,12,313.00
05/25/2004,08:26,1001.00,1001.00,1000.75,1000.75,26,22,48.00
05/25/2004,08:27,1001.00,1001.00,1000.75,1001.00,154,36,190.00
05/25/2004,08:28,1001.00,1001.25,1000.75,1001.00,172,83,255.00
05/25/2004,08:29,1001.00,1001.25,1000.75,1000.75,3,205,208.00
05/25/2004,08:30,1001.00,1001.25,1000.75,1001.25,1579,429,2008.00
05/25/2004,08:31,1001.00,1001.50,1000.75,1001.00,1621,697,2318.00
05/25/2004,08:32,1001.25,1001.50,1000.75,1001.00,574,754,1328.00
05/25/2004,08:33,1001.00,1001.50,1000.75,1001.25,874,664,1538.00
05/25/2004,08:34,1001.25,1001.75,1001.25,1001.75,2348,993,3341.00
05/25/2004,08:35,1001.75,1001.75,1000.75,1001.00,250,2689,2939.00
05/25/2004,08:36,1000.75,1001.50,1000.25,1000.50,1379,3345,4724.00
05/25/2004,08:37,1000.50,1000.75,1000.25,1000.50,1474,2075,3549.00
05/25/2004,08:38,1000.50,1000.75,999.75,999.75,980,2017,2997.00
05/25/2004,08:39,999.75,1000.25,999.25,999.50,2958,3350,6308.00
05/25/2004,08:40,999.50,1000.00,999.25,999.50,1879,1474,3353.00
05/25/2004,08:41,999.50,999.75,998.75,999.25,2687,4109,6796.00
05/25/2004,08:42,999.00,999.25,998.50,999.00,2691,3207,5898.00
05/25/2004,08:43,999.25,999.75,999.00,999.75,1487,607,2094.00
05/25/2004,08:44,999.75,1000.25,999.75,1000.00,2601,549,3150.00
05/25/2004,08:45,1000.00,1000.50,1000.00,1000.00,1867,2066,3933.00
05/25/2004,08:46,1000.00,1000.00,999.50,999.75,479,2128,2607.00
05/25/2004,08:47,999.75,1000.00,999.25,999.50,378,1208,1586.00
05/25/2004,08:48,999.50,1000.50,999.50,1000.00,3466,967,4433.00
05/25/2004,08:49,999.75,1000.75,999.75,1000.50,2175,136,2311.00
05/25/2004,08:50,1000.75,1000.75,1000.25,1000.25,367,617,984.00
05/25/2004,08:51,1000.25,1000.50,1000.00,1000.25,150,529,679.00
05/25/2004,08:52,1000.25,1000.50,1000.00,1000.25,259,880,1139.00
05/25/2004,08:53,1000.50,1000.50,1000.25,1000.25,48,419,467.00
05/25/2004,08:54,1000.50,1000.50,1000.00,1000.50,1056,376,1432.00
05/25/2004,08:55,1000.50,1000.50,1000.00,1000.00,297,981,1278.00
05/25/2004,08:56,1000.00,1000.00,999.50,999.50,351,1360,1711.00
05/25/2004,08:57,999.50,999.75,999.25,999.50,400,891,1291.00
05/25/2004,08:58,999.50,999.75,998.50,998.75,549,1968,2517.00
05/25/2004,08:59,998.75,999.75,998.50,999.75,1151,509,1660.00
05/25/2004,09:00,999.75,999.75,998.50,998.75,278,1343,1621.00
05/25/2004,09:01,998.75,1000.50,998.50,1000.00,4103,2265,6368.00
05/25/2004,09:02,1000.00,1000.25,998.50,998.50,1476,2941,4417.00
05/25/2004,09:03,998.50,999.00,998.25,998.50,1360,2034,3394.00
05/25/2004,09:04,998.50,999.00,998.00,998.75,1239,1463,2702.00
05/25/2004,09:05,999.00,1000.00,998.75,999.75,3071,1208,4279.00
05/25/2004,09:06,999.75,1000.75,999.50,1000.25,3123,1881,5004.00
05/25/2004,09:07,1000.25,1001.00,1000.00,1000.00,2140,1884,4024.00
05/25/2004,09:08,1000.00,1000.25,999.00,999.25,1065,2676,3741.00
05/25/2004,09:09,999.25,999.75,998.25,998.50,811,3346,4157.00
05/25/2004,09:10,998.25,999.00,998.25,998.75,1848,2156,4004.00
05/25/2004,09:11,998.50,998.75,998.00,998.25,859,1323,2182.00
05/25/2004,09:12,998.25,998.75,997.75,998.75,4304,3776,8080.00
05/25/2004,09:13,998.75,999.75,998.50,999.50,2837,1017,3854.00
05/25/2004,09:14,999.75,1000.25,999.50,999.75,2404,983,3387.00
05/25/2004,09:15,999.75,1000.50,999.25,1000.50,2351,468,2819.00
05/25/2004,09:16,1000.25,1001.25,1000.25,1000.75,3489,1092,4581.00
05/25/2004,09:17,1000.75,1001.50,1000.50,1001.00,1838,1516,3354.00
05/25/2004,09:18,1001.00,1001.50,1000.75,1001.25,1013,1229,2242.00
05/25/2004,09:19,1001.50,1001.50,1000.75,1000.75,122,896,1018.00
05/25/2004,09:20,1000.75,1001.00,1000.50,1000.50,232,544,776.00
05/25/2004,09:21,1000.50,1001.00,1000.50,1000.75,454,174,628.00
05/25/2004,09:22,1001.00,1001.00,1000.25,1000.50,141,1202,1343.00
05/25/2004,09:23,1000.25,1001.75,1000.25,1001.75,3245,406,3651.00
05/25/2004,09:24,1001.50,1002.00,1001.25,1001.75,2392,1967,4359.00
05/25/2004,09:25,1001.50,1003.25,1001.50,1003.25,5030,771,5801.00
05/25/2004,09:26,1003.25,1004.25,1002.75,1003.50,5083,4652,9735.00
05/25/2004,09:27,1003.50,1004.00,1003.00,1003.25,1194,2154,3348.00
05/25/2004,09:28,1003.25,1003.75,1003.00,1003.50,691,1646,2337.00
05/25/2004,09:29,1003.50,1003.50,1003.00,1003.25,1031,850,1881.00
05/25/2004,09:30,1003.25,1004.00,1003.00,1004.00,1996,450,2446.00
05/25/2004,09:31,1004.00,1004.00,1003.50,1003.75,1812,1931,3743.00
05/25/2004,09:32,1003.75,1004.50,1003.25,1004.25,3629,1501,5130.00
05/25/2004,09:33,1004.50,1005.50,1004.00,1005.50,5360,1979,7339.00
05/25/2004,09:34,1005.50,1005.50,1004.50,1004.50,1548,2523,4071.00
05/25/2004,09:35,1004.75,1004.75,1004.00,1004.00,233,2056,2289.00
05/25/2004,09:36,1004.25,1004.50,1004.00,1004.25,1863,929,2792.00
05/25/2004,09:37,1004.25,1004.75,1004.25,1004.25,548,619,1167.00
05/25/2004,09:38,1004.25,1005.50,1004.25,1005.00,2505,1067,3572.00
05/25/2004,09:39,1005.00,1006.75,1004.75,1006.50,5764,2567,8331.00
05/25/2004,09:40,1006.25,1006.50,1005.25,1005.50,873,2385,3258.00
05/25/2004,09:41,1005.50,1006.00,1005.25,1005.25,1772,1575,3347.00
05/25/2004,09:42,1005.25,1005.50,1005.00,1005.50,1039,865,1904.00
05/25/2004,09:43,1005.25,1005.50,1004.75,1004.75,158,1570,1728.00
05/25/2004,09:44,1004.50,1005.00,1004.25,1004.25,1063,2338,3401.00
05/25/2004,09:45,1004.25,1005.25,1004.25,1005.25,2200,914,3114.00
05/25/2004,09:46,1005.00,1005.50,1004.75,1005.00,941,1520,2461.00
05/25/2004,09:47,1004.75,1005.25,1004.50,1005.25,1729,716,2445.00
05/25/2004,09:48,1005.25,1005.25,1004.25,1004.25,1167,2152,3319.00
05/25/2004,09:49,1004.25,1004.75,1004.00,1004.75,951,1636,2587.00
05/25/2004,09:50,1004.50,1005.00,1004.25,1004.50,1748,675,2423.00
05/25/2004,09:51,1004.75,1004.75,1004.00,1004.25,280,1569,1849.00
05/25/2004,09:52,1004.50,1004.50,1004.25,1004.50,414,70,484.00
05/25/2004,09:53,1004.25,1005.00,1004.25,1004.50,2257,1700,3957.00
05/25/2004,09:54,1004.75,1005.00,1004.50,1005.00,919,572,1491.00
05/25/2004,09:55,1005.00,1005.25,1004.50,1004.75,866,429,1295.00
05/25/2004,09:56,1004.75,1005.25,1004.50,1004.75,412,357,769.00
05/25/2004,09:57,1004.75,1005.25,1004.75,1005.00,454,442,896.00
05/25/2004,09:58,1005.00,1005.25,1004.50,1005.25,742,451,1193.00
05/25/2004,09:59,1005.00,1005.25,1004.25,1005.00,1653,2118,3771.00
05/25/2004,10:00,1004.75,1005.00,1004.25,1004.75,433,869,1302.00
05/25/2004,10:01,1004.75,1004.75,1003.50,1003.75,856,2685,3541.00
05/25/2004,10:02,1004.00,1004.50,1003.75,1004.00,2030,1056,3086.00
05/25/2004,10:03,1004.00,1004.25,1003.50,1004.25,588,1160,1748.00
05/25/2004,10:04,1004.25,1004.25,1003.75,1004.00,502,480,982.00
05/25/2004,10:05,1004.00,1004.25,1003.50,1004.00,367,385,752.00
05/25/2004,10:06,1004.00,1004.25,1003.50,1004.00,294,1005,1299.00
05/25/2004,10:07,1004.00,1004.00,1003.00,1003.25,219,3360,3579.00
05/25/2004,10:08,1003.00,1003.50,1002.75,1003.25,2370,3175,5545.00
05/25/2004,10:09,1003.00,1003.50,1002.75,1003.50,2336,1484,3820.00
05/25/2004,10:10,1003.25,1003.50,1003.00,1003.50,774,666,1440.00
05/25/2004,10:11,1003.50,1003.75,1003.25,1003.50,621,1328,1949.00
05/25/2004,10:12,1003.25,1003.75,1003.25,1003.50,534,1442,1976.00
05/25/2004,10:13,1003.50,1004.50,1003.50,1004.25,3486,1087,4573.00
05/25/2004,10:14,1004.00,1004.25,1003.75,1004.00,116,757,873.00
05/25/2004,10:15,1004.00,1004.00,1003.25,1003.50,204,847,1051.00
05/25/2004,10:16,1003.50,1003.75,1003.50,1003.75,410,387,797.00
05/25/2004,10:17,1003.50,1004.00,1003.50,1003.75,748,219,967.00
05/25/2004,10:18,1004.00,1004.00,1003.25,1003.50,155,1009,1164.00
05/25/2004,10:19,1003.50,1004.00,1003.50,1003.75,356,487,843.00
05/25/2004,10:20,1003.75,1004.25,1003.75,1004.00,279,528,807.00
05/25/2004,10:21,1003.75,1004.00,1003.50,1003.75,541,483,1024.00
05/25/2004,10:22,1003.75,1004.25,1003.75,1004.00,332,857,1189.00
05/25/2004,10:23,1004.00,1004.25,1003.50,1003.50,249,1381,1630.00
05/25/2004,10:24,1003.75,1004.00,1003.50,1003.75,1802,193,1995.00
05/25/2004,10:25,1004.00,1004.00,1003.75,1003.75,309,434,743.00
05/25/2004,10:26,1003.75,1004.25,1003.50,1004.00,735,71,806.00
05/25/2004,10:27,1004.25,1004.25,1003.75,1003.75,34,232,266.00
05/25/2004,10:28,1004.00,1004.00,1003.75,1004.00,193,93,286.00
05/25/2004,10:29,1004.00,1004.25,1004.00,1004.00,164,31,195.00
05/25/2004,10:30,1004.25,1004.25,1003.75,1003.75,27,550,577.00
05/25/2004,10:31,1004.00,1004.00,1003.75,1004.00,184,473,657.00
05/25/2004,10:32,1004.00,1004.25,1003.75,1003.75,309,141,450.00
05/25/2004,10:33,1004.00,1004.00,1003.75,1004.00,62,344,406.00
05/25/2004,10:34,1003.75,1004.00,1003.75,1003.75,45,201,246.00
05/25/2004,10:35,1003.75,1004.50,1003.50,1004.25,2513,61,2574.00
05/25/2004,10:36,1004.25,1004.50,1004.00,1004.00,393,225,618.00
05/25/2004,10:37,1004.25,1004.50,1004.00,1004.00,418,267,685.00
05/25/2004,10:38,1004.25,1004.50,1004.00,1004.50,606,55,661.00
05/25/2004,10:39,1004.25,1004.75,1004.25,1004.75,827,592,1419.00
05/25/2004,10:40,1004.75,1004.75,1004.25,1004.50,321,767,1088.00
05/25/2004,10:41,1004.25,1004.50,1004.25,1004.25,161,1295,1456.00
05/25/2004,10:42,1004.50,1004.50,1004.25,1004.25,6,81,87.00
05/25/2004,10:43,1004.50,1004.50,1004.25,1004.50,426,75,501.00
05/25/2004,10:44,1004.50,1005.00,1004.25,1004.50,1741,1259,3000.00
05/25/2004,10:45,1004.50,1004.75,1004.25,1004.75,518,443,961.00
05/25/2004,10:46,1004.75,1004.75,1004.25,1004.50,900,501,1401.00
05/25/2004,10:47,1004.50,1005.00,1004.25,1005.00,1442,260,1702.00
05/25/2004,10:48,1005.00,1005.50,1004.75,1005.25,1633,573,2206.00
05/25/2004,10:49,1005.25,1005.75,1005.00,1005.25,971,105,1076.00
05/25/2004,10:50,1005.50,1006.25,1005.25,1005.50,2462,1705,4167.00
05/25/2004,10:51,1005.50,1005.50,1005.00,1005.00,76,889,965.00
05/25/2004,10:52,1005.00,1005.25,1004.75,1005.00,384,460,844.00
05/25/2004,10:53,1005.00,1005.50,1004.75,1004.75,739,884,1623.00
05/25/2004,10:54,1004.75,1005.50,1004.75,1005.50,1898,89,1987.00
05/25/2004,10:55,1005.50,1007.00,1005.25,1006.00,6250,3083,9333.00
05/25/2004,10:56,1006.00,1006.25,1005.75,1006.00,695,436,1131.00
05/25/2004,10:57,1006.00,1006.25,1006.00,1006.25,429,113,542.00
05/25/2004,10:58,1006.00,1006.25,1005.25,1005.50,720,1459,2179.00
05/25/2004,10:59,1005.75,1006.00,1005.50,1005.75,782,828,1610.00
05/25/2004,11:00,1005.75,1006.00,1005.50,1005.50,1469,1182,2651.00
05/25/2004,11:01,1005.50,1005.75,1005.25,1005.25,163,504,667.00
05/25/2004,11:02,1005.25,1006.00,1005.25,1005.75,892,118,1010.00
05/25/2004,11:03,1006.00,1006.00,1005.50,1005.50,121,925,1046.00
05/25/2004,11:04,1005.75,1006.50,1005.50,1005.75,3502,1709,5211.00
05/25/2004,11:05,1005.75,1005.75,1005.50,1005.50,81,740,821.00
05/25/2004,11:06,1005.50,1006.50,1005.50,1006.25,2033,620,2653.00
05/25/2004,11:07,1006.00,1007.50,1006.00,1007.00,4034,1623,5657.00
05/25/2004,11:08,1007.25,1007.75,1006.75,1007.75,3828,1436,5264.00
05/25/2004,11:09,1007.75,1008.00,1007.25,1007.50,3190,1921,5111.00
05/25/2004,11:10,1007.75,1008.25,1007.50,1007.75,2162,1639,3801.00
05/25/2004,11:11,1008.00,1008.25,1007.75,1008.00,1354,1792,3146.00
05/25/2004,11:12,1008.25,1008.75,1007.75,1008.50,2605,1176,3781.00
05/25/2004,11:13,1008.50,1008.75,1008.00,1008.25,1199,1416,2615.00
05/25/2004,11:14,1008.25,1008.50,1007.50,1007.50,217,2379,2596.00
05/25/2004,11:15,1007.75,1007.75,1007.50,1007.50,122,296,418.00
05/25/2004,11:16,1007.50,1007.75,1007.25,1007.50,400,615,1015.00
05/25/2004,11:17,1007.75,1007.75,1007.50,1007.50,17,278,295.00
05/25/2004,11:18,1007.75,1007.75,1007.25,1007.50,236,375,611.00
05/25/2004,11:19,1007.50,1007.75,1007.25,1007.75,394,485,879.00
05/25/2004,11:20,1007.50,1008.25,1007.50,1008.25,2913,866,3779.00
05/25/2004,11:21,1008.25,1008.50,1007.75,1007.75,2546,1172,3718.00
05/25/2004,11:22,1007.75,1008.25,1007.50,1008.00,1296,707,2003.00
05/25/2004,11:23,1007.75,1008.25,1007.50,1007.50,224,1244,1468.00
05/25/2004,11:24,1007.75,1008.00,1007.50,1007.75,440,495,935.00
05/25/2004,11:25,1007.75,1008.25,1007.75,1008.00,1348,274,1622.00
05/25/2004,11:26,1008.00,1008.00,1007.75,1007.75,85,28,113.00
05/25/2004,11:27,1007.75,1008.00,1007.75,1008.00,7,165,172.00
05/25/2004,11:28,1007.75,1007.75,1007.50,1007.50,15,133,148.00
05/25/2004,11:29,1007.50,1008.25,1007.50,1008.00,749,23,772.00
05/25/2004,11:30,1008.00,1008.00,1007.50,1007.75,344,494,838.00
05/25/2004,11:31,1007.75,1008.00,1007.50,1007.75,126,197,323.00
05/25/2004,11:32,1007.75,1008.25,1007.50,1008.00,601,365,966.00
05/25/2004,11:33,1008.25,1008.25,1007.75,1007.75,156,484,640.00
05/25/2004,11:34,1007.75,1008.00,1007.75,1008.00,487,28,515.00
05/25/2004,11:35,1008.00,1008.25,1007.75,1008.00,297,41,338.00
05/25/2004,11:36,1008.00,1008.25,1007.75,1008.00,175,170,345.00
05/25/2004,11:37,1008.00,1008.25,1008.00,1008.00,36,21,57.00
05/25/2004,11:38,1008.00,1008.50,1008.00,1008.50,828,14,842.00
05/25/2004,11:39,1008.50,1009.25,1008.25,1009.00,3224,1409,4633.00
05/25/2004,11:40,1008.75,1009.00,1008.00,1008.25,489,2106,2595.00
05/25/2004,11:41,1008.00,1008.50,1008.00,1008.50,256,50,306.00
05/25/2004,11:42,1008.25,1008.50,1008.00,1008.25,19,318,337.00
05/25/2004,11:43,1008.25,1008.50,1008.00,1008.25,550,685,1235.00
05/25/2004,11:44,1008.25,1008.50,1008.00,1008.25,124,141,265.00
05/25/2004,11:45,1008.25,1008.50,1008.25,1008.25,40,42,82.00
05/25/2004,11:46,1008.25,1009.00,1008.00,1008.25,2282,2051,4333.00
05/25/2004,11:47,1008.25,1008.50,1008.25,1008.50,524,495,1019.00
05/25/2004,11:48,1008.50,1008.50,1008.00,1008.00,190,591,781.00
05/25/2004,11:49,1008.00,1008.25,1007.75,1007.75,677,545,1222.00
05/25/2004,11:50,1008.00,1008.25,1007.75,1008.00,1007,1602,2609.00
05/25/2004,11:51,1008.00,1008.50,1008.00,1008.25,369,199,568.00
05/25/2004,11:52,1008.25,1008.50,1008.00,1008.25,320,236,556.00
05/25/2004,11:53,1008.25,1008.50,1008.00,1008.00,574,335,909.00
05/25/2004,11:54,1008.25,1008.25,1007.75,1008.00,43,822,865.00
05/25/2004,11:55,1007.75,1008.00,1007.75,1007.75,139,256,395.00
05/25/2004,11:56,1008.00,1008.50,1007.75,1008.50,1910,41,1951.00
05/25/2004,11:57,1008.25,1008.75,1008.25,1008.75,1215,185,1400.00
05/25/2004,11:58,1008.75,1009.75,1008.25,1009.75,3081,524,3605.00
05/25/2004,11:59,1009.75,1011.50,1009.25,1011.50,8767,3453,12220.00
05/25/2004,12:00,1011.50,1011.75,1011.00,1011.25,4058,2063,6121.00
05/25/2004,12:01,1011.25,1011.50,1011.00,1011.25,524,1507,2031.00
05/25/2004,12:02,1011.00,1011.75,1011.00,1011.50,2427,1990,4417.00
05/25/2004,12:03,1011.25,1013.25,1011.25,1012.50,7152,4247,11399.00
05/25/2004,12:04,1012.50,1013.25,1012.25,1013.25,2712,1360,4072.00
05/25/2004,12:05,1013.25,1013.50,1011.50,1011.75,2640,5095,7735.00
05/25/2004,12:06,1011.75,1012.00,1011.50,1011.50,1415,1651,3066.00
05/25/2004,12:07,1011.50,1012.25,1011.25,1012.00,1166,767,1933.00
05/25/2004,12:08,1012.00,1012.25,1012.00,1012.00,105,450,555.00
05/25/2004,12:09,1012.00,1012.50,1012.00,1012.50,1921,89,2010.00
05/25/2004,12:10,1012.50,1012.50,1012.00,1012.00,549,1142,1691.00
05/25/2004,12:11,1012.25,1012.25,1011.75,1011.75,396,861,1257.00
05/25/2004,12:12,1011.75,1012.00,1011.50,1011.75,262,1178,1440.00
05/25/2004,12:13,1011.75,1011.75,1011.25,1011.25,120,1480,1600.00
05/25/2004,12:14,1011.25,1011.50,1011.25,1011.50,476,234,710.00
05/25/2004,12:15,1011.75,1011.75,1011.25,1011.50,313,687,1000.00
05/25/2004,12:16,1011.50,1011.75,1011.25,1011.75,532,176,708.00
05/25/2004,12:17,1011.75,1012.00,1011.75,1012.00,1211,52,1263.00
05/25/2004,12:18,1012.00,1012.00,1011.75,1012.00,516,399,915.00
05/25/2004,12:19,1011.75,1012.00,1011.25,1011.50,315,1197,1512.00
05/25/2004,12:20,1011.50,1011.75,1011.25,1011.75,106,343,449.00
05/25/2004,12:21,1011.50,1011.75,1011.50,1011.50,15,610,625.00
05/25/2004,12:22,1011.50,1011.75,1011.50,1011.75,1028,72,1100.00
05/25/2004,12:23,1011.75,1011.75,1011.25,1011.50,1077,381,1458.00
05/25/2004,12:24,1011.50,1011.75,1011.50,1011.50,220,269,489.00
05/25/2004,12:25,1011.50,1011.75,1011.25,1011.50,279,550,829.00
05/25/2004,12:26,1011.75,1012.25,1011.25,1012.00,1438,630,2068.00
05/25/2004,12:27,1011.75,1012.00,1011.75,1012.00,529,297,826.00
05/25/2004,12:28,1011.75,1012.50,1011.75,1012.25,2448,441,2889.00
05/25/2004,12:29,1012.50,1012.50,1012.00,1012.25,191,437,628.00
05/25/2004,12:30,1012.25,1013.00,1012.25,1013.00,2670,583,3253.00
05/25/2004,12:31,1012.75,1013.00,1012.50,1012.75,1331,1460,2791.00
05/25/2004,12:32,1012.50,1013.00,1012.50,1012.75,404,226,630.00
05/25/2004,12:33,1012.75,1013.00,1012.50,1012.75,717,223,940.00
05/25/2004,12:34,1012.75,1013.75,1012.75,1013.25,4099,1769,5868.00
05/25/2004,12:35,1013.50,1015.50,1013.25,1014.75,6555,2307,8862.00
05/25/2004,12:36,1015.00,1015.25,1014.50,1014.50,2209,2261,4470.00
05/25/2004,12:37,1014.50,1015.25,1014.50,1015.00,1867,740,2607.00
05/25/2004,12:38,1015.00,1015.25,1014.75,1015.25,1009,1125,2134.00
05/25/2004,12:39,1015.25,1015.50,1015.00,1015.50,2027,318,2345.00
05/25/2004,12:40,1015.50,1015.50,1014.75,1014.75,479,1204,1683.00
05/25/2004,12:41,1014.75,1015.50,1014.75,1015.25,1225,722,1947.00
05/25/2004,12:42,1015.00,1015.75,1015.00,1015.50,2392,410,2802.00
05/25/2004,12:43,1015.50,1015.50,1015.00,1015.25,1701,610,2311.00
05/25/2004,12:44,1015.50,1015.75,1014.75,1014.75,224,1268,1492.00
05/25/2004,12:45,1014.75,1015.00,1014.75,1015.00,55,717,772.00
05/25/2004,12:46,1015.00,1015.25,1014.50,1015.00,1623,2138,3761.00
05/25/2004,12:47,1015.00,1015.25,1014.75,1014.75,563,938,1501.00
05/25/2004,12:48,1014.75,1015.00,1014.50,1015.00,497,812,1309.00
05/25/2004,12:49,1014.75,1015.00,1014.75,1014.75,39,189,228.00
05/25/2004,12:50,1014.75,1015.25,1014.75,1015.25,805,229,1034.00
05/25/2004,12:51,1015.25,1015.25,1014.75,1014.75,737,1103,1840.00
05/25/2004,12:52,1014.75,1015.25,1014.75,1015.00,172,198,370.00
05/25/2004,12:53,1015.00,1016.25,1015.00,1016.25,4939,242,5181.00
05/25/2004,12:54,1016.25,1016.75,1015.50,1016.25,3871,3060,6931.00
05/25/2004,12:55,1016.25,1016.50,1015.75,1015.75,1038,806,1844.00
05/25/2004,12:56,1015.75,1016.00,1015.50,1015.50,675,1012,1687.00
05/25/2004,12:57,1015.50,1015.75,1015.50,1015.50,101,378,479.00
05/25/2004,12:58,1015.50,1016.00,1015.50,1015.75,2078,268,2346.00
05/25/2004,12:59,1015.75,1015.75,1015.25,1015.50,317,1337,1654.00
05/25/2004,13:00,1015.50,1015.50,1015.00,1015.00,771,1770,2541.00
05/25/2004,13:01,1015.25,1015.25,1015.00,1015.25,446,37,483.00
05/25/2004,13:02,1015.25,1015.25,1014.75,1014.75,563,480,1043.00
05/25/2004,13:03,1014.75,1015.00,1014.50,1014.50,137,1489,1626.00
05/25/2004,13:04,1014.75,1014.75,1014.50,1014.75,126,412,538.00
05/25/2004,13:05,1014.50,1014.75,1014.25,1014.25,154,1218,1372.00
05/25/2004,13:06,1014.25,1014.75,1014.25,1014.75,1700,391,2091.00
05/25/2004,13:07,1014.75,1015.00,1014.50,1014.75,805,828,1633.00
05/25/2004,13:08,1014.75,1014.75,1014.25,1014.50,681,387,1068.00
05/25/2004,13:09,1014.25,1014.50,1014.25,1014.25,47,609,656.00
05/25/2004,13:10,1014.25,1014.50,1014.00,1014.25,202,896,1098.00
05/25/2004,13:11,1014.50,1014.75,1014.25,1014.75,680,197,877.00
05/25/2004,13:12,1014.75,1015.00,1014.75,1014.75,188,108,296.00
05/25/2004,13:13,1014.75,1015.00,1014.50,1014.75,394,389,783.00
05/25/2004,13:14,1014.75,1015.00,1014.25,1014.50,343,597,940.00
05/25/2004,13:15,1014.25,1014.50,1014.25,1014.25,4,205,209.00
05/25/2004,13:16,1014.25,1014.50,1014.25,1014.25,25,173,198.00
05/25/2004,13:17,1014.25,1015.00,1014.25,1014.75,524,556,1080.00
05/25/2004,13:18,1014.75,1015.25,1014.50,1015.25,1570,285,1855.00
05/25/2004,13:19,1015.25,1015.25,1014.75,1014.75,120,515,635.00
05/25/2004,13:20,1014.75,1015.75,1014.75,1015.50,3012,267,3279.00
05/25/2004,13:21,1015.25,1016.00,1015.25,1016.00,1698,317,2015.00
05/25/2004,13:22,1016.00,1016.00,1015.25,1015.25,1217,872,2089.00
05/25/2004,13:23,1015.25,1015.75,1015.25,1015.50,819,86,905.00
05/25/2004,13:24,1015.50,1015.75,1015.25,1015.50,923,805,1728.00
05/25/2004,13:25,1015.25,1015.50,1015.25,1015.50,887,215,1102.00
05/25/2004,13:26,1015.50,1015.50,1015.25,1015.50,68,75,143.00
05/25/2004,13:27,1015.25,1015.50,1015.00,1015.00,186,1188,1374.00
05/25/2004,13:28,1015.00,1015.00,1014.50,1014.50,665,1331,1996.00
05/25/2004,13:29,1014.50,1014.75,1014.25,1014.50,106,714,820.00
05/25/2004,13:30,1014.50,1014.75,1014.25,1014.75,1332,464,1796.00
05/25/2004,13:31,1014.75,1014.75,1014.25,1014.50,271,574,845.00
05/25/2004,13:32,1014.50,1014.50,1013.75,1014.00,356,2223,2579.00
05/25/2004,13:33,1014.00,1014.00,1013.50,1013.75,1048,1649,2697.00
05/25/2004,13:34,1013.75,1014.50,1013.50,1014.00,966,1021,1987.00
05/25/2004,13:35,1014.25,1014.25,1013.50,1013.50,467,1139,1606.00
05/25/2004,13:36,1013.75,1013.75,1013.50,1013.50,180,100,280.00
05/25/2004,13:37,1013.75,1014.00,1013.50,1014.00,954,1130,2084.00
05/25/2004,13:38,1013.75,1014.00,1013.50,1014.00,597,724,1321.00
05/25/2004,13:39,1014.00,1014.50,1014.00,1014.50,1762,218,1980.00
05/25/2004,13:40,1014.50,1014.75,1014.25,1014.50,930,664,1594.00
05/25/2004,13:41,1014.25,1014.50,1014.25,1014.25,44,87,131.00
05/25/2004,13:42,1014.25,1014.50,1014.00,1014.25,116,332,448.00
05/25/2004,13:43,1014.25,1015.25,1014.25,1015.25,2252,111,2363.00
05/25/2004,13:44,1015.25,1015.50,1015.00,1015.50,996,209,1205.00
05/25/2004,13:45,1015.50,1016.00,1015.50,1015.50,1248,1108,2356.00
05/25/2004,13:46,1015.50,1015.50,1015.00,1015.00,221,652,873.00
05/25/2004,13:47,1015.25,1015.75,1015.00,1015.75,1202,343,1545.00
05/25/2004,13:48,1015.50,1015.75,1015.25,1015.50,87,308,395.00
05/25/2004,13:49,1015.25,1015.50,1014.75,1015.00,632,855,1487.00
05/25/2004,13:50,1015.00,1015.25,1014.75,1015.25,272,226,498.00
05/25/2004,13:51,1015.00,1015.50,1014.75,1015.00,617,829,1446.00
05/25/2004,13:52,1014.75,1015.25,1014.75,1015.00,471,303,774.00
05/25/2004,13:53,1015.25,1015.25,1014.50,1014.75,235,703,938.00
05/25/2004,13:54,1014.75,1015.25,1014.75,1015.00,612,51,663.00
05/25/2004,13:55,1015.00,1015.00,1014.50,1014.75,115,411,526.00
05/25/2004,13:56,1014.50,1014.75,1014.25,1014.25,36,775,811.00
05/25/2004,13:57,1014.25,1014.75,1014.25,1014.75,731,247,978.00
05/25/2004,13:58,1014.75,1015.00,1014.50,1014.50,422,552,974.00
05/25/2004,13:59,1014.50,1014.75,1014.25,1014.75,125,424,549.00
05/25/2004,14:00,1014.75,1015.50,1014.50,1015.50,2032,378,2410.00
05/25/2004,14:01,1015.25,1015.75,1015.00,1015.25,637,444,1081.00
05/25/2004,14:02,1015.00,1015.75,1015.00,1015.75,556,19,575.00
05/25/2004,14:03,1015.75,1015.75,1015.00,1015.50,425,1168,1593.00
05/25/2004,14:04,1015.25,1015.25,1014.75,1014.75,17,815,832.00
05/25/2004,14:05,1015.00,1015.75,1014.75,1015.75,844,430,1274.00
05/25/2004,14:06,1015.50,1015.75,1015.25,1015.50,805,618,1423.00
05/25/2004,14:07,1015.50,1016.00,1015.50,1016.00,1900,84,1984.00
05/25/2004,14:08,1016.00,1016.75,1015.75,1016.25,3109,2137,5246.00
05/25/2004,14:09,1016.25,1017.25,1016.00,1017.00,4246,1220,5466.00
05/25/2004,14:10,1017.00,1017.25,1016.75,1016.75,1500,896,2396.00
05/25/2004,14:11,1016.75,1017.00,1016.50,1016.50,91,2328,2419.00
05/25/2004,14:12,1016.50,1017.00,1016.50,1016.50,1202,281,1483.00
05/25/2004,14:13,1016.50,1017.00,1016.50,1016.75,380,793,1173.00
05/25/2004,14:14,1016.75,1017.00,1016.50,1016.50,710,614,1324.00
05/25/2004,14:15,1016.50,1016.75,1016.00,1016.25,254,1532,1786.00
05/25/2004,14:16,1016.25,1016.50,1016.00,1016.25,484,210,694.00
05/25/2004,14:17,1016.50,1017.00,1016.25,1017.00,1197,342,1539.00
05/25/2004,14:18,1017.00,1017.75,1016.75,1017.50,2987,1120,4107.00
05/25/2004,14:19,1017.50,1018.50,1017.50,1018.25,4703,863,5566.00
05/25/2004,14:20,1018.25,1019.25,1018.00,1019.00,4745,1821,6566.00
05/25/2004,14:21,1019.00,1020.00,1018.75,1019.50,6539,3463,10002.00
05/25/2004,14:22,1019.75,1019.75,1018.75,1018.75,473,2617,3090.00
05/25/2004,14:23,1019.00,1019.00,1018.75,1018.75,586,487,1073.00
05/25/2004,14:24,1018.75,1019.00,1018.75,1018.75,305,880,1185.00
05/25/2004,14:25,1018.50,1018.75,1018.50,1018.75,377,684,1061.00
05/25/2004,14:26,1018.50,1019.00,1018.50,1018.75,932,1271,2203.00
05/25/2004,14:27,1018.50,1019.00,1018.50,1019.00,419,176,595.00
05/25/2004,14:28,1019.00,1019.75,1018.75,1019.50,1919,287,2206.00
05/25/2004,14:29,1019.25,1019.75,1019.25,1019.25,749,766,1515.00
05/25/2004,14:30,1019.25,1019.25,1018.75,1018.75,147,1297,1444.00
05/25/2004,14:31,1018.75,1019.25,1018.75,1018.75,306,276,582.00
05/25/2004,14:32,1019.00,1019.25,1018.75,1019.25,326,230,556.00
05/25/2004,14:33,1019.00,1019.25,1019.00,1019.00,791,301,1092.00
05/25/2004,14:34,1019.00,1019.50,1019.00,1019.25,351,383,734.00
05/25/2004,14:35,1019.25,1019.50,1019.25,1019.25,452,797,1249.00
05/25/2004,14:36,1019.50,1020.00,1019.00,1019.50,1891,900,2791.00
05/25/2004,14:37,1019.25,1019.50,1019.00,1019.00,337,699,1036.00
05/25/2004,14:38,1019.00,1019.75,1019.00,1019.25,735,834,1569.00
05/25/2004,14:39,1019.25,1019.50,1019.00,1019.25,632,483,1115.00
05/25/2004,14:40,1019.50,1020.50,1019.50,1020.00,4129,1386,5515.00
05/25/2004,14:41,1020.00,1020.00,1019.50,1019.75,819,1117,1936.00
05/25/2004,14:42,1020.00,1020.00,1019.75,1020.00,644,107,751.00
05/25/2004,14:43,1019.75,1020.00,1019.25,1019.75,628,972,1600.00
05/25/2004,14:44,1019.75,1019.75,1019.25,1019.50,253,621,874.00
05/25/2004,14:45,1019.50,1019.50,1019.25,1019.50,595,186,781.00
05/25/2004,14:46,1019.50,1019.75,1019.25,1019.50,1797,150,1947.00
05/25/2004,14:47,1019.50,1020.25,1019.50,1020.25,1765,161,1926.00
05/25/2004,14:48,1020.25,1020.75,1019.75,1020.75,3476,1387,4863.00
05/25/2004,14:49,1020.75,1021.00,1020.50,1020.75,1292,1222,2514.00
05/25/2004,14:50,1021.00,1021.50,1020.75,1021.25,3010,500,3510.00
05/25/2004,14:51,1021.25,1021.50,1021.00,1021.25,278,769,1047.00
05/25/2004,14:52,1021.25,1021.25,1020.75,1021.00,359,1252,1611.00
05/25/2004,14:53,1020.75,1021.00,1020.75,1021.00,1036,978,2014.00
05/25/2004,14:54,1020.75,1021.25,1020.75,1021.25,1572,754,2326.00
05/25/2004,14:55,1021.00,1021.25,1021.00,1021.25,1802,412,2214.00
05/25/2004,14:56,1021.00,1021.50,1021.00,1021.25,1886,1374,3260.00
05/25/2004,14:57,1021.00,1021.25,1020.75,1021.00,2207,1165,3372.00
05/25/2004,14:58,1020.75,1021.00,1020.75,1021.00,2265,1056,3321.00
05/25/2004,14:59,1020.75,1021.00,1020.50,1020.75,684,1304,1988.00
05/25/2004,15:00,1020.75,1021.25,1020.75,1021.00,1151,2144,3295.00
05/25/2004,15:01,1021.00,1021.50,1020.50,1020.75,3133,4189,7322.00
05/25/2004,15:02,1020.75,1021.00,1020.75,1021.00,1444,1237,2681.00
05/25/2004,15:03,1021.00,1021.25,1020.75,1021.00,704,323,1027.00
05/25/2004,15:04,1021.00,1021.25,1021.00,1021.00,263,579,842.00
05/25/2004,15:05,1021.00,1021.25,1020.75,1020.75,288,1146,1434.00
05/25/2004,15:06,1020.75,1021.25,1020.75,1021.25,863,753,1616.00
05/25/2004,15:07,1021.00,1021.25,1021.00,1021.00,283,238,521.00
05/25/2004,15:08,1021.25,1021.25,1021.00,1021.00,112,1110,1222.00
05/25/2004,15:09,1021.25,1021.25,1020.75,1020.75,250,466,716.00
05/25/2004,15:10,1021.00,1021.25,1020.75,1020.75,784,845,1629.00
05/25/2004,15:11,1020.75,1020.75,1019.75,1020.00,687,3349,4036.00
05/25/2004,15:12,1020.00,1020.00,1019.25,1019.75,800,1383,2183.00
05/25/2004,15:13,1019.75,1020.25,1019.50,1020.25,1071,344,1415.00
05/25/2004,15:14,1020.00,1020.25,1020.00,1020.25,1099,526,1625.00
05/25/2004,15:15,1020.25,1020.50,1019.75,1019.75,1757,2742,4499.00
05/25/2004,15:16,1020.00,1020.25,1019.75,1020.00,109,72,181.00
05/25/2004,15:31,1019.75,1020.00,1019.50,1019.50,9,188,197.00
05/25/2004,15:32,1019.75,1019.75,1019.50,1019.75,19,25,44.00
05/25/2004,15:33,1019.50,1020.00,1019.50,1019.50,98,23,121.00
05/25/2004,15:34,1019.50,1019.75,1019.50,1019.75,1,1,2.00
05/25/2004,15:35,1019.50,1019.75,1019.50,1019.75,1,25,26.00
05/25/2004,15:36,1019.75,1019.75,1019.50,1019.75,19,1,20.00
05/25/2004,15:37,1019.50,1019.50,1019.50,1019.50,0,1,1.00
05/25/2004,15:38,1019.75,1019.75,1019.25,1019.25,7,114,121.00
05/25/2004,15:39,1019.50,1019.75,1019.25,1019.75,25,1,26.00
05/25/2004,15:40,1019.75,1019.75,1019.50,1019.50,3,56,59.00
05/25/2004,15:41,1019.50,1019.75,1019.50,1019.50,8,81,89.00
05/25/2004,15:42,1019.50,1019.75,1019.50,1019.75,33,2,35.00
05/25/2004,15:43,1019.75,1019.75,1019.75,1019.75,2,0,2.00
05/25/2004,15:44,1019.75,1019.75,1019.75,1019.75,110,0,110.00
05/25/2004,15:45,1020.00,1020.25,1019.75,1020.00,200,41,241.00
05/25/2004,15:46,1020.00,1020.00,1019.75,1019.75,0,29,29.00
05/25/2004,15:47,1019.75,1020.00,1019.75,1020.00,33,2,35.00
05/25/2004,15:48,1020.00,1020.25,1019.75,1020.25,45,2,47.00
05/25/2004,15:49,1020.00,1020.00,1020.00,1020.00,0,79,79.00
05/25/2004,15:50,1020.00,1020.25,1020.00,1020.25,53,11,64.00
05/25/2004,15:51,1020.25,1020.50,1020.00,1020.25,178,27,205.00
05/25/2004,15:52,1020.25,1020.50,1020.25,1020.25,17,38,55.00
05/25/2004,15:53,1020.25,1020.25,1020.25,1020.25,0,2,2.00
05/25/2004,15:54,1020.25,1020.25,1020.00,1020.25,21,87,108.00
05/25/2004,15:55,1020.25,1020.50,1020.25,1020.50,8,0,8.00
05/25/2004,15:56,1020.50,1020.50,1020.25,1020.25,209,2,211.00
05/25/2004,15:57,1020.25,1020.50,1020.25,1020.25,26,5,31.00
05/25/2004,15:58,1020.25,1020.50,1020.25,1020.25,1,3,4.00
05/25/2004,15:59,1020.50,1020.50,1020.50,1020.50,55,0,55.00
05/25/2004,16:00,1020.50,1020.50,1020.25,1020.25,52,7,59.00
05/25/2004,17:01,1020.50,1020.50,1020.50,1020.50,23,0,23.00
05/25/2004,17:02,1020.50,1020.50,1020.25,1020.50,10,1,11.00
05/25/2004,17:03,1020.50,1020.50,1020.50,1020.50,3,0,3.00
05/25/2004,17:04,1020.50,1020.50,1020.50,1020.50,11,0,11.00
05/25/2004,17:05,1020.50,1020.50,1020.50,1020.50,3,0,3.00
05/25/2004,17:06,1020.50,1020.50,1020.50,1020.50,59,0,59.00
05/25/2004,17:07,1020.50,1020.50,1020.50,1020.50,61,0,61.00
05/25/2004,17:08,1020.75,1020.75,1020.50,1020.50,40,2,42.00
05/25/2004,17:09,1020.50,1020.50,1020.50,1020.50,0,27,27.00
05/25/2004,17:10,1020.50,1020.50,1020.50,1020.50,0,5,5.00
05/25/2004,17:13,1020.50,1020.50,1020.50,1020.50,0,7,7.00
05/25/2004,17:14,1020.50,1020.50,1020.50,1020.50,0,9,9.00
05/25/2004,17:15,1020.50,1020.50,1020.50,1020.50,0,3,3.00
05/25/2004,17:17,1020.25,1020.50,1020.25,1020.50,4,1,5.00
05/25/2004,17:18,1020.50,1020.50,1020.25,1020.25,6,1,7.00
05/25/2004,17:19,1020.25,1020.25,1020.25,1020.25,0,2,2.00
05/25/2004,17:20,1020.50,1020.50,1020.25,1020.50,9,7,16.00
05/25/2004,17:21,1020.50,1020.50,1020.50,1020.50,6,0,6.00
05/25/2004,17:22,1020.50,1020.75,1020.50,1020.75,2,0,2.00
05/25/2004,17:23,1020.75,1020.75,1020.75,1020.75,2,0,2.00
05/25/2004,17:24,1020.75,1020.75,1020.50,1020.50,1,5,6.00
05/25/2004,17:25,1020.50,1020.50,1020.50,1020.50,0,4,4.00
05/25/2004,17:26,1020.50,1020.50,1020.50,1020.50,0,7,7.00
05/25/2004,17:28,1020.50,1020.75,1020.50,1020.75,1,1,2.00
05/25/2004,17:31,1020.50,1020.50,1020.50,1020.50,0,2,2.00
05/25/2004,17:33,1020.50,1020.50,1020.50,1020.50,0,4,4.00
05/25/2004,17:34,1020.50,1020.50,1020.50,1020.50,0,1,1.00
05/25/2004,17:36,1020.50,1020.50,1020.25,1020.25,0,12,12.00
05/25/2004,17:39,1020.50,1020.75,1020.50,1020.75,3,0,3.00
05/25/2004,17:40,1020.50,1020.50,1020.50,1020.50,0,14,14.00
05/25/2004,17:41,1020.50,1020.50,1020.50,1020.50,0,6,6.00
05/25/2004,17:42,1020.75,1020.75,1020.25,1020.25,1,1,2.00
05/25/2004,17:45,1020.25,1020.25,1020.25,1020.25,0,2,2.00
05/25/2004,17:46,1020.50,1020.50,1020.50,1020.50,1,0,1.00
05/25/2004,17:47,1020.25,1020.25,1020.25,1020.25,0,5,5.00
05/25/2004,17:48,1020.25,1020.25,1020.25,1020.25,0,1,1.00
05/25/2004,17:50,1020.50,1020.50,1020.50,1020.50,1,0,1.00
05/25/2004,17:52,1020.25,1020.25,1020.25,1020.25,0,1,1.00
05/25/2004,17:53,1020.25,1020.25,1020.25,1020.25,0,1,1.00
05/25/2004,17:55,1020.50,1020.50,1020.50,1020.50,10,0,10.00
05/25/2004,17:58,1020.25,1020.25,1020.25,1020.25,0,1,1.00
05/25/2004,18:01,1020.25,1020.25,1020.25,1020.25,0,1,1.00
05/25/2004,18:02,1020.25,1020.25,1020.25,1020.25,0,1,1.00
05/25/2004,18:03,1020.25,1020.25,1020.25,1020.25,0,14,14.00
05/25/2004,18:04,1020.25,1020.25,1020.25,1020.25,0,5,5.00
05/25/2004,18:05,1020.25,1020.25,1020.25,1020.25,0,7,7.00
05/25/2004,18:08,1020.25,1020.25,1020.25,1020.25,0,5,5.00
05/25/2004,18:09,1020.25,1020.25,1020.25,1020.25,0,2,2.00
05/25/2004,18:13,1020.25,1020.25,1020.25,1020.25,0,1,1.00
05/25/2004,18:14,1020.50,1020.50,1020.50,1020.50,1,0,1.00
05/25/2004,18:18,1020.50,1020.50,1020.50,1020.50,5,0,5.00
05/25/2004,18:20,1020.75,1020.75,1020.75,1020.75,1,0,1.00
05/25/2004,18:21,1020.75,1020.75,1020.75,1020.75,1,0,1.00
05/25/2004,18:24,1020.75,1020.75,1020.75,1020.75,1,0,1.00
05/25/2004,18:25,1020.50,1020.50,1020.50,1020.50,0,5,5.00
05/25/2004,18:26,1020.50,1020.50,1020.00,1020.00,0,54,54.00
05/25/2004,18:27,1020.25,1020.25,1020.00,1020.00,1,102,103.00
05/25/2004,18:28,1020.00,1020.00,1019.00,1019.75,3,277,280.00
05/25/2004,18:29,1019.50,1019.50,1019.50,1019.50,0,7,7.00
05/25/2004,18:30,1019.50,1019.50,1019.50,1019.50,0,2,2.00
05/25/2004,18:32,1019.50,1019.50,1019.25,1019.25,9,111,120.00
05/25/2004,18:34,1019.25,1019.25,1019.00,1019.25,107,2,109.00
05/25/2004,18:35,1019.25,1019.25,1019.25,1019.25,1,0,1.00
05/25/2004,18:36,1019.25,1019.25,1019.25,1019.25,1,0,1.00
05/25/2004,18:38,1019.50,1019.50,1019.50,1019.50,2,0,2.00
05/25/2004,18:39,1019.50,1019.50,1019.50,1019.50,1,0,1.00
05/25/2004,18:41,1019.50,1019.50,1019.25,1019.25,1,5,6.00
05/25/2004,18:42,1019.25,1019.50,1019.25,1019.50,51,1,52.00
05/25/2004,18:43,1019.25,1019.25,1019.25,1019.25,0,5,5.00
05/25/2004,18:45,1019.50,1019.50,1019.25,1019.25,2,1,3.00
05/25/2004,18:47,1019.50,1019.50,1019.50,1019.50,1,0,1.00
05/25/2004,18:48,1019.25,1019.25,1019.25,1019.25,0,3,3.00
05/25/2004,18:49,1019.25,1019.25,1019.25,1019.25,0,26,26.00
05/25/2004,18:50,1019.25,1019.25,1019.25,1019.25,0,2,2.00
05/25/2004,18:52,1019.25,1019.25,1019.25,1019.25,0,13,13.00
05/25/2004,18:53,1019.25,1019.25,1019.25,1019.25,0,60,60.00
05/25/2004,18:54,1019.50,1019.50,1019.00,1019.00,5,75,80.00
05/25/2004,18:55,1019.00,1019.00,1018.50,1018.75,10,288,298.00
05/25/2004,18:56,1018.75,1019.00,1018.75,1019.00,16,5,21.00
05/25/2004,18:57,1018.75,1018.75,1018.75,1018.75,0,1,1.00
05/25/2004,18:58,1018.75,1019.00,1018.75,1019.00,2,5,7.00
05/25/2004,18:59,1018.75,1018.75,1018.75,1018.75,0,1,1.00
05/25/2004,19:00,1019.00,1019.00,1018.75,1019.00,5,2,7.00
05/25/2004,19:01,1018.75,1018.75,1018.75,1018.75,0,24,24.00
05/25/2004,19:02,1018.75,1018.75,1018.75,1018.75,0,6,6.00
05/25/2004,19:03,1018.75,1018.75,1018.75,1018.75,0,1,1.00
05/25/2004,19:04,1018.75,1018.75,1018.75,1018.75,0,9,9.00
05/25/2004,19:05,1018.75,1018.75,1018.75,1018.75,0,2,2.00
05/25/2004,19:06,1018.75,1018.75,1018.75,1018.75,0,6,6.00
05/25/2004,19:07,1018.75,1018.75,1018.75,1018.75,0,5,5.00
05/25/2004,19:10,1018.75,1018.75,1018.50,1018.50,0,65,65.00
05/25/2004,19:11,1018.50,1018.50,1018.50,1018.50,0,1,1.00
05/25/2004,19:12,1018.50,1018.50,1018.50,1018.50,0,1,1.00
05/25/2004,19:13,1018.75,1018.75,1018.75,1018.75,9,0,9.00
05/25/2004,19:15,1018.75,1018.75,1018.75,1018.75,1,0,1.00
05/25/2004,19:16,1018.75,1019.00,1018.75,1019.00,11,0,11.00
05/25/2004,19:17,1019.00,1019.00,1019.00,1019.00,5,0,5.00
05/25/2004,19:18,1019.00,1019.00,1018.75,1018.75,7,4,11.00
05/25/2004,19:19,1019.00,1019.00,1019.00,1019.00,3,0,3.00
05/25/2004,19:20,1019.00,1019.00,1019.00,1019.00,12,0,12.00
05/25/2004,19:21,1018.75,1018.75,1018.75,1018.75,0,3,3.00
05/25/2004,19:22,1018.75,1018.75,1018.75,1018.75,0,1,1.00
05/25/2004,19:23,1018.75,1019.00,1018.75,1019.00,1,1,2.00
05/25/2004,19:25,1018.75,1018.75,1018.75,1018.75,0,4,4.00
05/25/2004,19:26,1018.75,1019.00,1018.75,1019.00,10,1,11.00
05/25/2004,19:29,1018.75,1018.75,1018.75,1018.75,0,4,4.00
05/25/2004,19:30,1019.00,1019.00,1019.00,1019.00,5,0,5.00
05/25/2004,19:32,1019.00,1019.00,1019.00,1019.00,2,0,2.00
05/25/2004,19:33,1019.00,1019.00,1019.00,1019.00,4,0,4.00
05/25/2004,19:34,1019.00,1019.00,1019.00,1019.00,13,0,13.00
05/25/2004,19:35,1019.00,1019.00,1019.00,1019.00,36,0,36.00
05/25/2004,19:36,1018.75,1018.75,1018.75,1018.75,0,3,3.00
05/25/2004,19:37,1019.00,1019.25,1019.00,1019.25,3,0,3.00
05/25/2004,19:38,1019.00,1019.00,1019.00,1019.00,0,6,6.00
05/25/2004,19:39,1019.25,1019.25,1019.25,1019.25,1,0,1.00
05/25/2004,19:40,1019.25,1019.25,1019.25,1019.25,5,0,5.00
05/25/2004,19:41,1019.25,1019.25,1019.25,1019.25,3,0,3.00
05/25/2004,19:42,1019.25,1019.25,1019.00,1019.00,50,5,55.00
05/25/2004,19:43,1019.25,1019.25,1019.25,1019.25,14,0,14.00
05/25/2004,19:46,1019.25,1019.25,1019.25,1019.25,50,0,50.00
05/25/2004,19:47,1019.25,1019.25,1019.25,1019.25,45,0,45.00
05/25/2004,19:48,1019.25,1019.25,1019.25,1019.25,2,0,2.00
05/25/2004,19:50,1019.25,1019.25,1019.25,1019.25,1,0,1.00
05/25/2004,19:53,1019.00,1019.00,1019.00,1019.00,0,4,4.00
05/25/2004,19:54,1019.00,1019.25,1019.00,1019.25,2,4,6.00
05/25/2004,19:56,1019.00,1019.00,1019.00,1019.00,0,5,5.00
05/25/2004,19:58,1019.25,1019.25,1019.25,1019.25,1,0,1.00
05/25/2004,19:59,1019.25,1019.50,1019.25,1019.25,28,21,49.00
05/25/2004,20:01,1019.25,1019.25,1019.25,1019.25,0,50,50.00
05/25/2004,20:03,1019.25,1019.25,1019.25,1019.25,0,1,1.00
05/25/2004,20:06,1019.25,1019.25,1019.25,1019.25,0,2,2.00
05/25/2004,20:07,1019.25,1019.25,1019.25,1019.25,0,1,1.00
05/25/2004,20:08,1019.00,1019.00,1019.00,1019.00,0,1,1.00
05/25/2004,20:09,1019.00,1019.00,1019.00,1019.00,0,2,2.00
05/25/2004,20:12,1019.25,1019.25,1019.25,1019.25,11,0,11.00
05/25/2004,20:16,1019.25,1019.25,1019.25,1019.25,3,0,3.00
05/25/2004,20:18,1019.25,1019.25,1019.25,1019.25,20,0,20.00
05/25/2004,20:20,1019.00,1019.00,1019.00,1019.00,0,1,1.00
05/25/2004,20:23,1019.25,1019.25,1019.25,1019.25,4,0,4.00
05/25/2004,20:24,1019.25,1019.25,1019.25,1019.25,53,0,53.00
05/25/2004,20:25,1019.25,1019.25,1019.25,1019.25,2,0,2.00
05/25/2004,20:26,1019.25,1019.25,1019.25,1019.25,1,0,1.00
05/25/2004,20:27,1019.25,1019.25,1019.00,1019.00,5,1,6.00
05/25/2004,20:31,1019.00,1019.00,1019.00,1019.00,0,2,2.00
05/25/2004,20:33,1019.00,1019.25,1019.00,1019.25,2,1,3.00
05/25/2004,20:36,1019.25,1019.25,1019.00,1019.00,3,5,8.00
05/25/2004,20:37,1019.25,1019.25,1019.25,1019.25,1,0,1.00
05/25/2004,20:40,1019.25,1019.25,1019.00,1019.00,1,5,6.00
05/25/2004,20:41,1019.25,1019.25,1019.25,1019.25,3,0,3.00
05/25/2004,20:42,1019.00,1019.25,1019.00,1019.25,20,5,25.00
05/25/2004,20:43,1019.25,1019.25,1019.25,1019.25,10,0,10.00
05/25/2004,20:45,1019.00,1019.00,1019.00,1019.00,0,5,5.00
05/25/2004,20:46,1019.00,1019.00,1019.00,1019.00,0,2,2.00
05/25/2004,20:47,1019.00,1019.00,1019.00,1019.00,0,4,4.00
05/25/2004,20:48,1019.00,1019.00,1019.00,1019.00,0,5,5.00
05/25/2004,20:49,1019.00,1019.00,1019.00,1019.00,0,5,5.00
05/25/2004,20:50,1019.00,1019.00,1019.00,1019.00,0,5,5.00
05/25/2004,20:52,1019.00,1019.00,1019.00,1019.00,0,5,5.00
05/25/2004,20:53,1019.00,1019.00,1019.00,1019.00,0,30,30.00
05/25/2004,20:54,1019.00,1019.00,1019.00,1019.00,0,10,10.00
05/25/2004,20:55,1019.00,1019.00,1019.00,1019.00,0,8,8.00
05/25/2004,20:56,1019.00,1019.00,1018.75,1018.75,10,47,57.00
05/25/2004,20:57,1019.00,1019.00,1019.00,1019.00,80,0,80.00
05/25/2004,20:58,1019.00,1019.00,1019.00,1019.00,5,0,5.00
05/25/2004,21:00,1019.00,1019.00,1019.00,1019.00,1,0,1.00
05/25/2004,21:01,1019.00,1019.00,1019.00,1019.00,13,0,13.00
05/25/2004,21:04,1019.00,1019.00,1019.00,1019.00,1,0,1.00
05/25/2004,21:05,1019.00,1019.00,1019.00,1019.00,1,0,1.00
05/25/2004,21:08,1019.00,1019.00,1019.00,1019.00,10,0,10.00
05/25/2004,21:09,1019.00,1019.00,1019.00,1019.00,1,0,1.00
05/25/2004,21:11,1019.25,1019.25,1019.25,1019.25,1,0,1.00
05/25/2004,21:13,1019.25,1019.25,1019.25,1019.25,1,0,1.00
05/25/2004,21:14,1019.00,1019.00,1019.00,1019.00,0,8,8.00
05/25/2004,21:16,1019.25,1019.25,1019.25,1019.25,1,0,1.00
05/25/2004,21:17,1019.25,1019.25,1019.25,1019.25,2,0,2.00
05/25/2004,21:21,1019.00,1019.00,1019.00,1019.00,0,1,1.00
05/25/2004,21:25,1019.25,1019.25,1019.00,1019.00,1,1,2.00
05/25/2004,21:26,1019.00,1019.00,1019.00,1019.00,0,100,100.00
05/25/2004,21:27,1019.25,1019.25,1019.25,1019.25,5,0,5.00
05/25/2004,21:29,1019.25,1019.25,1019.25,1019.25,1,0,1.00
05/25/2004,21:30,1019.25,1019.25,1019.25,1019.25,1,0,1.00
05/25/2004,21:31,1019.00,1019.00,1019.00,1019.00,0,1,1.00
05/25/2004,21:38,1019.00,1019.00,1019.00,1019.00,0,1,1.00
05/25/2004,21:44,1019.00,1019.25,1019.00,1019.25,1,25,26.00
05/25/2004,21:47,1019.25,1019.25,1019.25,1019.25,8,0,8.00
05/25/2004,21:48,1019.25,1019.25,1019.25,1019.25,1,0,1.00
05/25/2004,21:49,1019.25,1019.25,1019.25,1019.25,1,0,1.00
05/25/2004,21:51,1019.00,1019.25,1019.00,1019.25,2,1,3.00
05/25/2004,21:52,1019.25,1019.25,1019.25,1019.25,4,0,4.00
05/25/2004,21:54,1019.25,1019.25,1019.25,1019.25,1,0,1.00
05/25/2004,21:55,1019.25,1019.25,1019.25,1019.25,1,0,1.00
05/25/2004,21:58,1019.00,1019.00,1019.00,1019.00,0,53,53.00
05/25/2004,21:59,1019.25,1019.25,1019.25,1019.25,1,0,1.00
05/25/2004,22:00,1019.00,1019.25,1019.00,1019.25,1,2,3.00
05/25/2004,22:01,1019.00,1019.00,1019.00,1019.00,0,30,30.00
05/25/2004,22:02,1019.00,1019.25,1019.00,1019.25,1,6,7.00
05/25/2004,22:04,1019.00,1019.25,1018.75,1018.75,30,106,136.00
05/25/2004,22:05,1019.00,1019.00,1018.50,1018.75,3,48,51.00
05/25/2004,22:07,1018.50,1018.50,1018.50,1018.50,0,1,1.00
05/25/2004,22:09,1018.50,1018.75,1018.50,1018.75,1,1,2.00
05/25/2004,22:10,1018.75,1018.75,1018.75,1018.75,1,0,1.00
05/25/2004,22:12,1018.75,1018.75,1018.50,1018.50,1,100,101.00
05/25/2004,22:14,1018.50,1018.50,1018.50,1018.50,0,4,4.00
05/25/2004,22:15,1018.50,1018.50,1018.50,1018.50,0,1,1.00
05/25/2004,22:17,1018.75,1018.75,1018.75,1018.75,1,0,1.00
05/25/2004,22:20,1018.50,1018.50,1018.50,1018.50,0,1,1.00
05/25/2004,22:22,1018.75,1018.75,1018.25,1018.25,71,267,338.00
05/25/2004,22:23,1018.25,1018.25,1018.25,1018.25,0,5,5.00
05/25/2004,22:24,1018.00,1018.00,1018.00,1018.00,0,3,3.00
05/25/2004,22:25,1018.00,1018.00,1018.00,1018.00,0,50,50.00
05/25/2004,22:26,1018.00,1018.00,1018.00,1018.00,0,8,8.00
05/25/2004,22:27,1018.25,1018.25,1018.25,1018.25,1,0,1.00
05/25/2004,22:29,1018.25,1018.25,1018.25,1018.25,2,0,2.00
05/25/2004,22:30,1018.25,1018.25,1018.00,1018.00,8,1,9.00
05/25/2004,22:31,1018.25,1018.25,1018.00,1018.00,1,1,2.00
05/25/2004,22:32,1018.25,1018.25,1018.25,1018.25,3,0,3.00
05/25/2004,22:33,1018.00,1018.00,1018.00,1018.00,0,1,1.00
05/25/2004,22:35,1018.00,1018.00,1018.00,1018.00,0,50,50.00
05/25/2004,22:40,1018.25,1018.25,1018.25,1018.25,1,0,1.00
05/25/2004,22:41,1018.25,1018.25,1018.25,1018.25,2,0,2.00
05/25/2004,22:42,1018.25,1018.25,1018.25,1018.25,7,0,7.00
05/25/2004,22:43,1018.25,1018.25,1018.25,1018.25,10,0,10.00
05/25/2004,22:44,1018.00,1018.00,1018.00,1018.00,0,50,50.00
05/25/2004,22:45,1018.00,1018.25,1018.00,1018.25,4,2,6.00
05/25/2004,22:46,1018.00,1018.25,1018.00,1018.25,50,1,51.00
05/25/2004,22:47,1018.25,1018.25,1018.25,1018.25,1,0,1.00
05/25/2004,22:48,1018.25,1018.25,1018.25,1018.25,3,0,3.00
05/25/2004,22:49,1018.25,1018.25,1018.25,1018.25,2,0,2.00
05/25/2004,22:50,1018.25,1018.25,1018.25,1018.25,63,0,63.00
05/25/2004,22:51,1018.25,1018.25,1018.25,1018.25,1,0,1.00
05/25/2004,22:52,1018.25,1018.25,1018.25,1018.25,1,0,1.00
05/25/2004,22:53,1018.25,1018.25,1018.25,1018.25,8,0,8.00
05/25/2004,22:54,1018.50,1018.50,1018.50,1018.50,1,0,1.00
05/25/2004,22:55,1018.50,1018.50,1018.50,1018.50,1,0,1.00
05/25/2004,22:58,1018.25,1018.25,1018.25,1018.25,0,6,6.00
05/25/2004,23:02,1018.25,1018.25,1018.25,1018.25,0,1,1.00
05/25/2004,23:06,1018.50,1018.50,1018.50,1018.50,15,0,15.00
05/25/2004,23:08,1018.50,1018.50,1018.50,1018.50,100,0,100.00
05/25/2004,23:09,1018.50,1018.50,1018.50,1018.50,1,0,1.00
05/25/2004,23:10,1018.50,1018.50,1018.25,1018.25,5,1,6.00
05/25/2004,23:11,1018.50,1018.50,1018.25,1018.25,1,100,101.00
05/25/2004,23:14,1018.00,1018.25,1018.00,1018.25,3,1,4.00
05/25/2004,23:15,1018.25,1018.25,1018.25,1018.25,5,0,5.00
05/25/2004,23:16,1018.25,1018.25,1018.25,1018.25,2,0,2.00
05/25/2004,23:18,1018.25,1018.25,1018.25,1018.25,1,0,1.00
05/25/2004,23:24,1018.50,1018.50,1018.50,1018.50,28,0,28.00
05/25/2004,23:25,1018.50,1018.50,1018.50,1018.50,2,0,2.00
05/25/2004,23:27,1018.50,1018.50,1018.50,1018.50,1,0,1.00
05/25/2004,23:28,1018.25,1018.25,1018.25,1018.25,0,1,1.00
05/25/2004,23:30,1018.25,1018.25,1018.25,1018.25,0,1,1.00
05/25/2004,23:31,1018.25,1018.25,1018.00,1018.00,0,12,12.00
05/25/2004,23:32,1018.25,1018.50,1018.25,1018.50,2,0,2.00
05/25/2004,23:43,1018.50,1018.50,1018.50,1018.50,8,0,8.00
05/25/2004,23:48,1018.25,1018.25,1018.25,1018.25,0,2,2.00
05/25/2004,23:51,1018.25,1018.25,1018.25,1018.25,0,5,5.00
05/25/2004,23:53,1018.50,1018.50,1018.50,1018.50,1,0,1.00
05/25/2004,23:54,1018.75,1018.75,1018.50,1018.50,2,1,3.00
05/25/2004,23:55,1018.50,1018.50,1018.50,1018.50,0,2,2.00
05/25/2004,23:57,1018.25,1018.25,1018.25,1018.25,0,21,21.00
05/25/2004,23:59,1018.25,1018.50,1018.25,1018.25,1,6,7.00
05/26/2004,00:01,1018.50,1018.75,1018.50,1018.75,5,0,5.00
05/26/2004,00:04,1018.75,1018.75,1018.75,1018.75,1,0,1.00
05/26/2004,00:09,1018.75,1018.75,1018.75,1018.75,1,0,1.00
05/26/2004,00:13,1018.75,1018.75,1018.75,1018.75,10,0,10.00
05/26/2004,00:15,1018.75,1018.75,1018.75,1018.75,10,0,10.00
05/26/2004,00:17,1018.75,1018.75,1018.75,1018.75,1,0,1.00
05/26/2004,00:18,1018.75,1018.75,1018.75,1018.75,14,0,14.00
05/26/2004,00:19,1018.75,1018.75,1018.75,1018.75,27,0,27.00
05/26/2004,00:20,1018.75,1019.00,1018.75,1019.00,38,0,38.00
05/26/2004,00:24,1018.75,1018.75,1018.75,1018.75,0,4,4.00
05/26/2004,00:29,1019.00,1019.00,1019.00,1019.00,1,0,1.00
05/26/2004,00:30,1019.00,1019.00,1019.00,1019.00,7,0,7.00
05/26/2004,00:31,1019.00,1019.00,1018.50,1018.50,3,11,14.00
05/26/2004,00:32,1018.50,1018.50,1018.25,1018.25,0,11,11.00
05/26/2004,00:39,1018.50,1018.75,1018.25,1018.25,15,31,46.00
05/26/2004,00:40,1018.25,1018.25,1018.00,1018.00,0,8,8.00
05/26/2004,00:42,1018.25,1018.25,1018.25,1018.25,1,0,1.00
05/26/2004,00:43,1018.25,1018.25,1018.25,1018.25,2,0,2.00
05/26/2004,00:48,1018.25,1018.25,1018.25,1018.25,21,0,21.00
05/26/2004,00:50,1018.00,1018.00,1018.00,1018.00,0,1,1.00
05/26/2004,00:52,1018.25,1018.25,1018.25,1018.25,5,0,5.00
05/26/2004,00:53,1018.25,1018.25,1018.25,1018.25,4,0,4.00
05/26/2004,00:54,1018.25,1018.25,1018.25,1018.25,10,0,10.00
05/26/2004,00:55,1018.25,1018.25,1018.25,1018.25,10,0,10.00
05/26/2004,00:57,1018.25,1018.25,1018.25,1018.25,6,0,6.00
05/26/2004,00:58,1018.25,1018.25,1018.25,1018.25,10,0,10.00
05/26/2004,00:59,1018.25,1018.25,1018.00,1018.25,7,1,8.00
05/26/2004,01:00,1018.25,1018.25,1018.25,1018.25,15,0,15.00
05/26/2004,01:01,1018.50,1018.50,1018.50,1018.50,2,0,2.00
05/26/2004,01:02,1018.25,1018.50,1018.25,1018.50,1,5,6.00
05/26/2004,01:03,1018.25,1018.50,1018.25,1018.50,8,8,16.00
05/26/2004,01:04,1018.50,1018.50,1018.50,1018.50,3,0,3.00
05/26/2004,01:05,1018.50,1018.50,1018.50,1018.50,11,0,11.00
05/26/2004,01:06,1018.75,1018.75,1018.50,1018.50,1,5,6.00
05/26/2004,01:07,1018.50,1018.50,1018.50,1018.50,0,2,2.00
05/26/2004,01:08,1018.50,1018.50,1018.50,1018.50,0,3,3.00
05/26/2004,01:09,1018.50,1018.50,1018.50,1018.50,0,12,12.00
05/26/2004,01:12,1018.50,1018.50,1018.50,1018.50,0,32,32.00
05/26/2004,01:13,1018.25,1018.25,1018.25,1018.25,0,39,39.00
05/26/2004,01:15,1018.00,1018.00,1018.00,1018.00,0,30,30.00
05/26/2004,01:16,1018.00,1018.00,1018.00,1018.00,0,17,17.00
05/26/2004,01:17,1018.25,1018.25,1018.00,1018.25,38,2,40.00
05/26/2004,01:18,1018.25,1018.25,1018.25,1018.25,8,0,8.00
05/26/2004,01:19,1018.50,1018.50,1018.50,1018.50,2,0,2.00
05/26/2004,01:21,1018.50,1018.50,1018.50,1018.50,12,0,12.00
05/26/2004,01:23,1018.50,1018.75,1018.50,1018.75,4,0,4.00
05/26/2004,01:24,1018.50,1018.50,1018.50,1018.50,0,2,2.00
05/26/2004,01:25,1018.50,1018.50,1018.50,1018.50,0,4,4.00
05/26/2004,01:27,1018.75,1018.75,1018.75,1018.75,2,0,2.00
05/26/2004,01:28,1018.75,1018.75,1018.75,1018.75,5,0,5.00
05/26/2004,01:31,1018.75,1018.75,1018.75,1018.75,1,0,1.00
05/26/2004,01:32,1018.75,1018.75,1018.75,1018.75,100,0,100.00
05/26/2004,01:34,1018.75,1018.75,1018.75,1018.75,23,0,23.00
05/26/2004,01:35,1018.75,1018.75,1018.75,1018.75,14,0,14.00
05/26/2004,01:36,1018.75,1019.00,1018.75,1018.75,13,1,14.00
05/26/2004,01:37,1019.00,1019.00,1019.00,1019.00,10,0,10.00
05/26/2004,01:38,1018.75,1018.75,1018.75,1018.75,0,10,10.00
05/26/2004,01:39,1018.75,1018.75,1018.75,1018.75,0,10,10.00
05/26/2004,01:40,1018.75,1018.75,1018.75,1018.75,0,32,32.00
05/26/2004,01:42,1018.50,1018.50,1018.50,1018.50,0,2,2.00
05/26/2004,01:45,1018.75,1018.75,1018.75,1018.75,21,0,21.00
05/26/2004,01:46,1018.75,1018.75,1018.75,1018.75,4,0,4.00
05/26/2004,01:47,1018.75,1018.75,1018.75,1018.75,5,0,5.00
05/26/2004,01:48,1018.75,1018.75,1018.75,1018.75,19,0,19.00
05/26/2004,01:49,1018.75,1018.75,1018.75,1018.75,22,0,22.00
05/26/2004,01:50,1019.00,1019.00,1019.00,1019.00,3,0,3.00
05/26/2004,01:52,1019.00,1019.00,1018.75,1019.00,6,10,16.00
05/26/2004,01:53,1019.00,1019.00,1019.00,1019.00,7,0,7.00
05/26/2004,01:54,1018.75,1019.00,1018.75,1018.75,3,23,26.00
05/26/2004,01:55,1019.00,1019.00,1019.00,1019.00,3,0,3.00
05/26/2004,01:56,1019.00,1019.25,1019.00,1019.25,87,0,87.00
05/26/2004,01:57,1019.25,1019.25,1019.00,1019.00,3,100,103.00
05/26/2004,01:58,1019.00,1019.00,1019.00,1019.00,0,4,4.00
05/26/2004,01:59,1019.00,1019.25,1019.00,1019.25,4,1,5.00
05/26/2004,02:00,1019.25,1019.25,1019.25,1019.25,23,0,23.00
05/26/2004,02:01,1019.00,1019.25,1019.00,1019.25,3,9,12.00
05/26/2004,02:02,1019.25,1019.50,1019.00,1019.50,201,15,216.00
05/26/2004,02:03,1019.50,1019.50,1019.50,1019.50,63,0,63.00
05/26/2004,02:04,1019.50,1019.75,1019.25,1019.25,27,160,187.00
05/26/2004,02:05,1019.25,1019.25,1019.25,1019.25,0,36,36.00
05/26/2004,02:06,1019.25,1019.25,1019.25,1019.25,0,27,27.00
05/26/2004,02:07,1019.00,1019.00,1019.00,1019.00,0,7,7.00
05/26/2004,02:08,1019.00,1019.00,1019.00,1019.00,0,53,53.00
05/26/2004,02:09,1019.00,1019.00,1018.75,1018.75,0,78,78.00
05/26/2004,02:10,1018.75,1019.00,1018.75,1018.75,1,60,61.00
05/26/2004,02:11,1018.75,1018.75,1018.50,1018.50,0,27,27.00
05/26/2004,02:13,1018.50,1018.50,1018.25,1018.50,39,9,48.00
05/26/2004,02:14,1018.50,1018.50,1018.50,1018.50,34,0,34.00
05/26/2004,02:15,1018.50,1018.50,1018.50,1018.50,51,0,51.00
05/26/2004,02:16,1018.50,1018.50,1018.50,1018.50,54,0,54.00
05/26/2004,02:17,1018.50,1018.50,1018.25,1018.25,56,284,340.00
05/26/2004,02:18,1018.25,1018.50,1018.25,1018.25,57,160,217.00
05/26/2004,02:19,1018.50,1018.50,1018.50,1018.50,56,0,56.00
05/26/2004,02:20,1018.25,1018.25,1018.00,1018.00,0,336,336.00
05/26/2004,02:21,1018.00,1018.00,1018.00,1018.00,0,79,79.00
05/26/2004,02:22,1018.00,1018.00,1018.00,1018.00,0,115,115.00
05/26/2004,02:23,1018.00,1018.00,1018.00,1018.00,0,45,45.00
05/26/2004,02:24,1018.00,1018.25,1018.00,1018.00,1,66,67.00
05/26/2004,02:25,1018.25,1018.25,1018.00,1018.25,2,7,9.00
05/26/2004,02:26,1018.00,1018.00,1017.50,1017.75,102,554,656.00
05/26/2004,02:27,1017.75,1018.00,1017.75,1018.00,69,5,74.00
05/26/2004,02:28,1017.75,1017.75,1017.50,1017.75,63,43,106.00
05/26/2004,02:29,1017.75,1018.00,1017.25,1017.25,78,322,400.00
05/26/2004,02:30,1017.25,1017.25,1016.75,1017.00,404,381,785.00
05/26/2004,02:31,1017.00,1017.25,1016.75,1017.00,151,50,201.00
05/26/2004,02:32,1017.00,1017.25,1016.75,1017.25,52,7,59.00
05/26/2004,02:33,1017.00,1017.25,1017.00,1017.25,87,21,108.00
05/26/2004,02:34,1017.00,1017.00,1017.00,1017.00,0,83,83.00
05/26/2004,02:35,1017.00,1017.00,1016.75,1016.75,1,53,54.00
05/26/2004,02:36,1017.00,1017.00,1017.00,1017.00,24,0,24.00
05/26/2004,02:37,1017.00,1017.00,1016.50,1016.75,27,121,148.00
05/26/2004,02:38,1016.75,1017.00,1016.50,1016.50,19,52,71.00
05/26/2004,02:39,1016.75,1016.75,1016.50,1016.75,166,8,174.00
05/26/2004,02:40,1016.75,1016.75,1016.75,1016.75,31,0,31.00
05/26/2004,02:41,1017.00,1017.00,1016.75,1016.75,14,74,88.00
05/26/2004,02:42,1016.50,1016.50,1016.50,1016.50,0,14,14.00
05/26/2004,02:43,1016.75,1016.75,1016.50,1016.50,60,7,67.00
05/26/2004,02:44,1016.75,1016.75,1016.75,1016.75,48,0,48.00
05/26/2004,02:45,1016.75,1017.00,1016.75,1017.00,103,1,104.00
05/26/2004,02:46,1017.00,1017.00,1017.00,1017.00,41,0,41.00
05/26/2004,02:47,1017.00,1017.25,1017.00,1017.25,33,33,66.00
05/26/2004,02:48,1017.25,1017.25,1017.00,1017.00,3,22,25.00
05/26/2004,02:49,1017.00,1017.75,1017.00,1017.25,210,50,260.00
05/26/2004,02:50,1017.50,1017.50,1017.25,1017.50,22,7,29.00
05/26/2004,02:51,1017.25,1017.25,1017.00,1017.00,0,40,40.00
05/26/2004,02:52,1017.00,1017.00,1017.00,1017.00,0,16,16.00
05/26/2004,02:53,1017.25,1017.25,1017.00,1017.00,24,5,29.00
05/26/2004,02:54,1017.25,1017.25,1017.00,1017.00,3,11,14.00
05/26/2004,02:55,1017.00,1017.00,1017.00,1017.00,0,16,16.00
05/26/2004,02:56,1017.00,1017.00,1016.75,1017.00,2,18,20.00
05/26/2004,02:57,1016.75,1017.00,1016.75,1017.00,7,5,12.00
05/26/2004,02:58,1017.00,1017.00,1016.75,1016.75,15,10,25.00
05/26/2004,02:59,1016.75,1017.75,1016.75,1017.50,402,15,417.00
05/26/2004,03:00,1017.50,1018.00,1017.50,1017.75,200,31,231.00
05/26/2004,03:01,1017.75,1018.00,1017.25,1017.50,7,77,84.00
05/26/2004,03:02,1017.50,1017.75,1017.50,1017.75,30,0,30.00
05/26/2004,03:03,1017.75,1017.75,1017.50,1017.50,37,5,42.00
05/26/2004,03:04,1017.75,1017.75,1017.50,1017.50,2,5,7.00
05/26/2004,03:05,1017.75,1017.75,1017.50,1017.50,1,6,7.00
05/26/2004,03:06,1017.75,1017.75,1017.75,1017.75,55,0,55.00
05/26/2004,03:07,1017.50,1017.50,1017.50,1017.50,0,14,14.00
05/26/2004,03:08,1017.50,1017.50,1017.25,1017.25,0,28,28.00
05/26/2004,03:09,1017.25,1017.25,1017.25,1017.25,0,6,6.00
05/26/2004,03:10,1017.25,1017.25,1017.25,1017.25,0,10,10.00
05/26/2004,03:11,1017.25,1017.25,1017.25,1017.25,0,24,24.00
05/26/2004,03:12,1017.25,1017.25,1017.25,1017.25,0,13,13.00
05/26/2004,03:13,1017.25,1017.50,1017.25,1017.50,10,11,21.00
05/26/2004,03:14,1017.50,1018.25,1017.50,1018.00,300,16,316.00
05/26/2004,03:15,1018.00,1018.00,1017.75,1017.75,48,22,70.00
05/26/2004,03:16,1017.75,1017.75,1017.50,1017.50,0,12,12.00
05/26/2004,03:17,1017.50,1017.75,1017.50,1017.75,34,5,39.00
05/26/2004,03:18,1017.75,1018.00,1017.75,1018.00,69,0,69.00
05/26/2004,03:19,1017.75,1018.00,1017.75,1018.00,21,23,44.00
05/26/2004,03:20,1018.00,1018.00,1018.00,1018.00,52,0,52.00
05/26/2004,03:21,1018.00,1018.00,1017.75,1017.75,38,26,64.00
05/26/2004,03:22,1017.75,1017.75,1017.75,1017.75,0,131,131.00
05/26/2004,03:23,1018.00,1018.00,1018.00,1018.00,1,0,1.00
05/26/2004,03:24,1017.75,1017.75,1017.75,1017.75,0,49,49.00
05/26/2004,03:25,1017.75,1017.75,1017.50,1017.75,16,11,27.00
05/26/2004,03:26,1017.75,1017.75,1017.50,1017.75,4,8,12.00
05/26/2004,03:27,1017.50,1017.75,1017.50,1017.75,31,8,39.00
05/26/2004,03:28,1017.75,1018.00,1017.75,1017.75,81,9,90.00
05/26/2004,03:29,1017.50,1017.75,1017.50,1017.75,91,8,99.00
05/26/2004,03:30,1017.75,1017.75,1017.75,1017.75,13,0,13.00
05/26/2004,03:31,1017.75,1018.00,1017.75,1017.75,52,8,60.00
05/26/2004,03:32,1018.00,1018.00,1017.75,1018.00,96,1,97.00
05/26/2004,03:33,1018.00,1018.00,1018.00,1018.00,9,0,9.00
05/26/2004,03:34,1018.00,1018.25,1018.00,1018.00,31,6,37.00
05/26/2004,03:35,1018.00,1018.00,1017.75,1017.75,0,10,10.00
05/26/2004,03:36,1018.00,1018.00,1017.75,1017.75,11,9,20.00
05/26/2004,03:37,1017.75,1017.75,1017.75,1017.75,0,3,3.00
05/26/2004,03:38,1017.75,1017.75,1017.75,1017.75,0,9,9.00
05/26/2004,03:39,1017.75,1018.00,1017.75,1018.00,16,10,26.00
05/26/2004,03:40,1018.00,1018.25,1018.00,1018.00,5,10,15.00
05/26/2004,03:41,1018.00,1018.00,1017.75,1017.75,0,55,55.00
05/26/2004,03:42,1017.75,1017.75,1017.75,1017.75,0,31,31.00
05/26/2004,03:43,1018.00,1018.00,1017.75,1017.75,8,1,9.00
05/26/2004,03:44,1017.75,1017.75,1017.75,1017.75,0,61,61.00
05/26/2004,03:45,1017.75,1017.75,1017.50,1017.50,0,19,19.00
05/26/2004,03:46,1017.50,1017.75,1017.50,1017.75,12,10,22.00
05/26/2004,03:47,1017.50,1017.50,1017.50,1017.50,0,9,9.00
05/26/2004,03:48,1017.50,1017.75,1017.50,1017.75,5,9,14.00
05/26/2004,03:49,1017.75,1017.75,1017.75,1017.75,24,0,24.00
05/26/2004,03:50,1018.00,1018.00,1017.75,1017.75,3,12,15.00
05/26/2004,03:51,1017.75,1017.75,1017.75,1017.75,0,1,1.00
05/26/2004,03:52,1017.75,1017.75,1017.75,1017.75,0,9,9.00
05/26/2004,03:53,1017.75,1018.00,1017.75,1018.00,20,10,30.00
05/26/2004,03:54,1017.75,1017.75,1017.75,1017.75,0,9,9.00
05/26/2004,03:55,1017.75,1018.00,1017.75,1018.00,50,9,59.00
05/26/2004,03:56,1018.00,1018.00,1018.00,1018.00,25,0,25.00
05/26/2004,03:57,1018.25,1018.50,1018.00,1018.50,116,9,125.00
05/26/2004,03:58,1018.25,1018.25,1018.00,1018.25,3,23,26.00
05/26/2004,03:59,1018.00,1018.00,1018.00,1018.00,0,9,9.00
05/26/2004,04:00,1018.00,1018.00,1017.75,1018.00,26,100,126.00
05/26/2004,04:01,1018.00,1018.00,1017.75,1018.00,28,9,37.00
05/26/2004,04:02,1018.00,1018.00,1018.00,1018.00,13,0,13.00
05/26/2004,04:03,1018.25,1018.25,1018.00,1018.25,49,9,58.00
05/26/2004,04:04,1018.25,1018.25,1018.00,1018.00,15,9,24.00
05/26/2004,04:05,1018.25,1018.25,1018.00,1018.00,15,8,23.00
05/26/2004,04:06,1018.50,1018.50,1018.25,1018.25,15,9,24.00
05/26/2004,04:07,1018.25,1018.25,1018.25,1018.25,0,21,21.00
05/26/2004,04:08,1018.25,1018.25,1018.25,1018.25,0,19,19.00
05/26/2004,04:09,1018.00,1018.25,1018.00,1018.25,20,9,29.00
05/26/2004,04:10,1018.25,1018.25,1018.00,1018.25,13,9,22.00
05/26/2004,04:11,1018.25,1018.25,1018.00,1018.00,12,9,21.00
05/26/2004,04:12,1018.00,1018.00,1017.75,1017.75,0,49,49.00
05/26/2004,04:13,1017.75,1017.75,1017.75,1017.75,0,210,210.00
05/26/2004,04:14,1017.75,1018.00,1017.75,1017.75,1,11,12.00
05/26/2004,04:15,1017.75,1017.75,1017.75,1017.75,0,9,9.00
05/26/2004,04:16,1018.00,1018.00,1017.75,1018.00,34,5,39.00
05/26/2004,04:17,1018.00,1018.00,1017.75,1017.75,1,9,10.00
05/26/2004,04:18,1018.00,1018.00,1017.75,1017.75,1,9,10.00
05/26/2004,04:19,1018.00,1018.00,1017.75,1017.75,2,11,13.00
05/26/2004,04:20,1017.75,1017.75,1017.75,1017.75,0,10,10.00
05/26/2004,04:21,1018.00,1018.00,1017.75,1017.75,7,9,16.00
05/26/2004,04:22,1018.00,1018.00,1017.75,1017.75,17,9,26.00
05/26/2004,04:23,1018.00,1018.00,1018.00,1018.00,9,0,9.00
05/26/2004,04:24,1018.00,1018.25,1018.00,1018.25,10,0,10.00
05/26/2004,04:25,1018.00,1018.00,1018.00,1018.00,0,15,15.00
05/26/2004,04:26,1018.00,1018.00,1017.75,1017.75,0,9,9.00
05/26/2004,04:27,1018.00,1018.00,1017.75,1017.75,37,118,155.00
05/26/2004,04:28,1017.75,1017.75,1017.50,1017.75,13,77,90.00
05/26/2004,04:29,1017.75,1017.75,1017.50,1017.50,6,6,12.00
05/26/2004,04:30,1017.75,1017.75,1017.50,1017.50,29,7,36.00
05/26/2004,04:31,1017.50,1017.50,1017.50,1017.50,0,23,23.00
05/26/2004,04:32,1017.50,1017.50,1017.50,1017.50,0,7,7.00
05/26/2004,04:33,1017.50,1017.50,1017.50,1017.50,0,12,12.00
05/26/2004,04:34,1017.50,1017.50,1017.50,1017.50,0,68,68.00
05/26/2004,04:35,1017.50,1017.50,1017.25,1017.25,0,14,14.00
05/26/2004,04:36,1017.25,1017.25,1017.25,1017.25,0,142,142.00
05/26/2004,04:37,1017.50,1017.50,1017.25,1017.25,5,6,11.00
05/26/2004,04:38,1017.50,1017.75,1017.25,1017.75,14,6,20.00
05/26/2004,04:39,1017.50,1017.50,1017.50,1017.50,0,11,11.00
05/26/2004,04:40,1017.50,1017.75,1017.50,1017.75,79,12,91.00
05/26/2004,04:41,1017.75,1017.75,1017.75,1017.75,75,0,75.00
05/26/2004,04:42,1017.75,1017.75,1017.50,1017.50,64,6,70.00
05/26/2004,04:43,1017.75,1017.75,1017.50,1017.50,124,6,130.00
05/26/2004,04:44,1017.75,1017.75,1017.50,1017.75,46,6,52.00
05/26/2004,04:45,1017.75,1017.75,1017.75,1017.75,6,0,6.00
05/26/2004,04:46,1017.75,1018.00,1017.75,1017.75,16,6,22.00
05/26/2004,04:47,1017.75,1018.00,1017.75,1018.00,3,6,9.00
05/26/2004,04:48,1018.00,1018.00,1017.75,1018.00,67,8,75.00
05/26/2004,04:49,1017.75,1017.75,1017.50,1017.50,0,119,119.00
05/26/2004,04:50,1017.75,1017.75,1017.50,1017.50,25,18,43.00
05/26/2004,04:51,1017.50,1017.50,1017.50,1017.50,0,26,26.00
05/26/2004,04:52,1017.50,1017.50,1017.50,1017.50,0,21,21.00
05/26/2004,04:53,1017.50,1017.50,1017.50,1017.50,0,7,7.00
05/26/2004,04:54,1017.50,1017.50,1017.50,1017.50,0,6,6.00
05/26/2004,04:55,1017.50,1017.75,1017.25,1017.50,61,7,68.00
05/26/2004,04:56,1017.50,1017.50,1017.50,1017.50,9,0,9.00
05/26/2004,04:57,1017.50,1017.50,1017.50,1017.50,9,0,9.00
05/26/2004,04:58,1017.75,1018.00,1017.75,1018.00,38,0,38.00
05/26/2004,04:59,1017.75,1017.75,1017.75,1017.75,0,10,10.00
05/26/2004,05:00,1017.75,1017.75,1017.75,1017.75,0,9,9.00
05/26/2004,05:01,1017.75,1017.75,1017.50,1017.50,0,46,46.00
05/26/2004,05:02,1017.75,1017.75,1017.50,1017.50,2,9,11.00
05/26/2004,05:03,1017.75,1017.75,1017.50,1017.50,5,9,14.00
05/26/2004,05:04,1017.50,1017.75,1017.50,1017.75,44,9,53.00
05/26/2004,05:05,1017.75,1018.00,1017.75,1017.75,118,14,132.00
05/26/2004,05:06,1017.75,1017.75,1017.75,1017.75,0,9,9.00
05/26/2004,05:07,1017.75,1017.75,1017.50,1017.75,26,6,32.00
05/26/2004,05:08,1018.00,1018.00,1017.75,1017.75,4,24,28.00
05/26/2004,05:09,1017.75,1017.75,1017.75,1017.75,0,6,6.00
05/26/2004,05:10,1017.75,1017.75,1017.75,1017.75,0,9,9.00
05/26/2004,05:11,1017.75,1017.75,1017.50,1017.50,0,30,30.00
05/26/2004,05:12,1017.50,1017.50,1017.50,1017.50,0,14,14.00
05/26/2004,05:13,1017.75,1017.75,1017.50,1017.75,6,9,15.00
05/26/2004,05:14,1017.50,1017.50,1017.50,1017.50,0,9,9.00
05/26/2004,05:15,1017.75,1017.75,1017.50,1017.50,41,9,50.00
05/26/2004,05:16,1017.75,1017.75,1017.50,1017.50,1,9,10.00
05/26/2004,05:17,1017.75,1017.75,1017.50,1017.50,1,9,10.00
05/26/2004,05:18,1017.50,1017.50,1017.50,1017.50,0,9,9.00
05/26/2004,05:19,1017.75,1017.75,1017.50,1017.50,8,9,17.00
05/26/2004,05:20,1017.50,1017.50,1017.50,1017.50,0,9,9.00
05/26/2004,05:21,1017.75,1017.75,1017.50,1017.75,129,9,138.00
05/26/2004,05:22,1017.75,1017.75,1017.50,1017.50,2,9,11.00
05/26/2004,05:23,1017.50,1017.50,1017.50,1017.50,0,19,19.00
05/26/2004,05:24,1017.50,1017.50,1017.50,1017.50,0,9,9.00
05/26/2004,05:25,1017.50,1017.50,1017.50,1017.50,0,9,9.00
05/26/2004,05:26,1017.50,1017.50,1017.50,1017.50,0,9,9.00
05/26/2004,05:27,1017.50,1017.75,1017.50,1017.75,1,10,11.00
05/26/2004,05:28,1017.50,1017.50,1017.50,1017.50,0,9,9.00
05/26/2004,05:29,1017.50,1017.75,1017.50,1017.75,50,15,65.00
05/26/2004,05:30,1017.50,1017.50,1017.50,1017.50,0,9,9.00
05/26/2004,05:31,1017.50,1017.50,1017.50,1017.50,0,9,9.00
05/26/2004,05:32,1017.75,1017.75,1017.50,1017.75,18,9,27.00
05/26/2004,05:33,1017.75,1017.75,1017.75,1017.75,4,0,4.00
05/26/2004,05:34,1017.75,1017.75,1017.75,1017.75,9,0,9.00
05/26/2004,05:35,1017.75,1017.75,1017.75,1017.75,9,0,9.00
05/26/2004,05:36,1017.75,1017.75,1017.50,1017.50,1,9,10.00
05/26/2004,05:37,1017.50,1017.50,1017.50,1017.50,0,9,9.00
05/26/2004,05:38,1017.75,1017.75,1017.75,1017.75,50,0,50.00
05/26/2004,05:39,1017.75,1017.75,1017.50,1017.75,5,9,14.00
05/26/2004,05:40,1017.50,1017.75,1017.50,1017.75,5,9,14.00
05/26/2004,05:41,1017.75,1017.75,1017.50,1017.50,1,9,10.00
05/26/2004,05:42,1017.50,1017.50,1017.50,1017.50,0,9,9.00
05/26/2004,05:43,1017.50,1017.75,1017.50,1017.75,5,9,14.00
05/26/2004,05:44,1017.75,1017.75,1017.50,1017.75,2,9,11.00
05/26/2004,05:45,1017.75,1018.00,1017.75,1017.75,18,9,27.00
05/26/2004,05:46,1018.00,1018.00,1017.50,1017.75,3,14,17.00
05/26/2004,05:47,1017.75,1017.75,1017.50,1017.75,19,9,28.00
05/26/2004,05:48,1017.50,1017.75,1017.50,1017.75,4,9,13.00
05/26/2004,05:49,1017.50,1017.50,1017.50,1017.50,0,9,9.00
05/26/2004,05:50,1017.50,1017.50,1017.50,1017.50,0,7,7.00
05/26/2004,05:51,1017.75,1017.75,1017.75,1017.75,34,0,34.00
05/26/2004,05:52,1017.75,1018.00,1017.75,1017.75,12,3,15.00
05/26/2004,05:53,1017.75,1017.75,1017.50,1017.75,20,8,28.00
05/26/2004,05:54,1017.75,1018.00,1017.75,1017.75,4,2,6.00
05/26/2004,05:55,1017.50,1018.00,1017.50,1017.75,5,7,12.00
05/26/2004,05:56,1017.75,1017.75,1017.50,1017.75,1,9,10.00
05/26/2004,05:57,1017.75,1018.00,1017.75,1017.75,10,42,52.00
05/26/2004,05:58,1017.75,1017.75,1017.75,1017.75,0,1,1.00
05/26/2004,05:59,1017.75,1017.75,1017.50,1017.50,0,6,6.00
05/26/2004,06:00,1017.75,1017.75,1017.50,1017.75,6,7,13.00
05/26/2004,06:01,1017.75,1017.75,1017.50,1017.50,2,17,19.00
05/26/2004,06:02,1017.75,1017.75,1017.75,1017.75,10,0,10.00
05/26/2004,06:04,1017.75,1017.75,1017.75,1017.75,17,0,17.00
05/26/2004,06:05,1018.00,1018.00,1017.75,1017.75,2,7,9.00
05/26/2004,06:06,1017.75,1017.75,1017.50,1017.50,0,10,10.00
05/26/2004,06:07,1017.75,1017.75,1017.75,1017.75,7,0,7.00
05/26/2004,06:08,1018.00,1018.00,1018.00,1018.00,2,0,2.00
05/26/2004,06:09,1017.75,1018.00,1017.75,1018.00,48,12,60.00
05/26/2004,06:10,1018.00,1018.25,1018.00,1018.25,177,0,177.00
05/26/2004,06:11,1018.25,1018.50,1018.25,1018.25,11,4,15.00
05/26/2004,06:12,1018.50,1018.50,1018.00,1018.00,1,7,8.00
05/26/2004,06:13,1018.00,1018.00,1018.00,1018.00,0,11,11.00
05/26/2004,06:14,1018.00,1018.00,1018.00,1018.00,0,1,1.00
05/26/2004,06:15,1018.00,1018.25,1018.00,1018.25,7,7,14.00
05/26/2004,06:16,1018.00,1018.00,1018.00,1018.00,0,23,23.00
05/26/2004,06:17,1018.00,1018.00,1017.75,1018.00,2,93,95.00
05/26/2004,06:18,1017.75,1017.75,1017.75,1017.75,0,7,7.00
05/26/2004,06:19,1018.00,1018.25,1017.75,1017.75,19,47,66.00
05/26/2004,06:20,1018.00,1018.00,1018.00,1018.00,1,0,1.00
05/26/2004,06:21,1018.00,1018.25,1018.00,1018.25,9,0,9.00
05/26/2004,06:22,1018.25,1018.25,1018.25,1018.25,48,0,48.00
05/26/2004,06:23,1018.25,1018.25,1018.00,1018.00,2,8,10.00
05/26/2004,06:24,1018.25,1018.25,1018.00,1018.00,155,7,162.00
05/26/2004,06:25,1018.25,1018.25,1018.25,1018.25,90,0,90.00
05/26/2004,06:26,1018.25,1018.50,1018.25,1018.25,8,2,10.00
05/26/2004,06:27,1018.25,1018.25,1018.25,1018.25,0,7,7.00
05/26/2004,06:28,1018.25,1018.25,1018.00,1018.25,7,51,58.00
05/26/2004,06:29,1018.25,1018.25,1018.00,1018.00,71,10,81.00
05/26/2004,06:30,1018.25,1018.25,1018.25,1018.25,1,0,1.00
05/26/2004,06:31,1018.00,1018.25,1018.00,1018.25,3,12,15.00
05/26/2004,06:32,1018.25,1018.25,1018.00,1018.00,1,13,14.00
05/26/2004,06:33,1018.00,1018.25,1018.00,1018.25,150,16,166.00
05/26/2004,06:34,1018.25,1018.25,1018.00,1018.25,5,14,19.00
05/26/2004,06:35,1018.25,1018.25,1018.25,1018.25,12,0,12.00
05/26/2004,06:36,1018.00,1018.00,1018.00,1018.00,0,11,11.00
05/26/2004,06:37,1018.00,1018.25,1018.00,1018.25,1,8,9.00
05/26/2004,06:38,1018.00,1018.00,1018.00,1018.00,0,8,8.00
05/26/2004,06:39,1018.00,1018.25,1018.00,1018.25,1,8,9.00
05/26/2004,06:40,1018.00,1018.25,1018.00,1018.00,1,9,10.00
05/26/2004,06:41,1018.00,1018.25,1018.00,1018.25,3,2,5.00
05/26/2004,06:42,1018.00,1018.00,1018.00,1018.00,0,8,8.00
05/26/2004,06:43,1018.00,1018.00,1018.00,1018.00,0,8,8.00
05/26/2004,06:44,1018.00,1018.00,1018.00,1018.00,0,8,8.00
05/26/2004,06:45,1018.25,1018.25,1018.00,1018.25,47,8,55.00
05/26/2004,06:46,1018.25,1018.75,1018.25,1018.75,192,10,202.00
05/26/2004,06:47,1018.75,1018.75,1018.50,1018.75,57,25,82.00
05/26/2004,06:48,1018.75,1019.00,1018.75,1018.75,125,19,144.00
05/26/2004,06:49,1018.75,1019.00,1018.75,1018.75,1,68,69.00
05/26/2004,06:50,1018.50,1018.50,1018.50,1018.50,0,9,9.00
05/26/2004,06:51,1018.75,1018.75,1018.50,1018.50,96,8,104.00
05/26/2004,06:52,1018.50,1018.75,1018.50,1018.75,14,1,15.00
05/26/2004,06:53,1018.50,1018.75,1018.50,1018.75,10,9,19.00
05/26/2004,06:54,1018.75,1018.75,1018.75,1018.75,12,0,12.00
05/26/2004,06:55,1018.75,1019.00,1018.75,1019.00,5,0,5.00
05/26/2004,06:56,1019.00,1019.00,1018.75,1018.75,3,35,38.00
05/26/2004,06:57,1018.50,1018.75,1018.50,1018.75,9,8,17.00
05/26/2004,06:58,1018.50,1018.50,1018.50,1018.50,0,8,8.00
05/26/2004,06:59,1018.75,1018.75,1018.75,1018.75,21,0,21.00
05/26/2004,07:00,1018.50,1019.25,1018.50,1019.25,195,9,204.00
05/26/2004,07:01,1019.25,1019.25,1019.00,1019.00,44,15,59.00
05/26/2004,07:02,1019.00,1019.25,1019.00,1019.00,12,29,41.00
05/26/2004,07:03,1019.00,1019.00,1018.75,1019.00,11,10,21.00
05/26/2004,07:04,1019.00,1019.00,1019.00,1019.00,50,0,50.00
05/26/2004,07:05,1019.00,1019.00,1018.75,1019.00,122,10,132.00
05/26/2004,07:06,1018.75,1018.75,1018.75,1018.75,0,111,111.00
05/26/2004,07:07,1018.75,1019.00,1018.75,1018.75,2,7,9.00
05/26/2004,07:08,1018.75,1018.75,1018.75,1018.75,0,100,100.00
05/26/2004,07:09,1018.75,1019.00,1018.75,1018.75,10,71,81.00
05/26/2004,07:10,1018.75,1019.00,1018.75,1018.75,187,78,265.00
05/26/2004,07:11,1019.00,1019.25,1019.00,1019.00,4,1,5.00
05/26/2004,07:12,1019.00,1019.00,1019.00,1019.00,0,6,6.00
05/26/2004,07:13,1019.00,1019.00,1019.00,1019.00,0,1,1.00
05/26/2004,07:14,1019.00,1019.25,1019.00,1019.00,1,16,17.00
05/26/2004,07:16,1019.00,1019.50,1019.00,1019.50,127,1,128.00
05/26/2004,07:17,1019.25,1019.25,1019.25,1019.25,0,22,22.00
05/26/2004,07:18,1019.25,1019.25,1019.25,1019.25,0,12,12.00
05/26/2004,07:19,1019.25,1019.25,1019.25,1019.25,0,3,3.00
05/26/2004,07:20,1019.25,1019.25,1019.00,1019.00,53,35,88.00
05/26/2004,07:21,1019.00,1019.25,1019.00,1019.25,52,45,97.00
05/26/2004,07:22,1019.00,1019.00,1019.00,1019.00,0,103,103.00
05/26/2004,07:23,1019.00,1019.25,1019.00,1019.00,1,31,32.00
05/26/2004,07:24,1019.00,1019.00,1019.00,1019.00,0,5,5.00
05/26/2004,07:25,1019.00,1019.00,1019.00,1019.00,0,19,19.00
05/26/2004,07:26,1019.00,1019.00,1018.75,1019.00,25,6,31.00
05/26/2004,07:27,1018.75,1018.75,1018.75,1018.75,0,2,2.00
05/26/2004,07:28,1019.00,1019.25,1019.00,1019.25,92,0,92.00
05/26/2004,07:29,1019.25,1019.50,1019.25,1019.25,65,3,68.00
05/26/2004,07:30,1019.25,1019.50,1019.25,1019.50,146,55,201.00
05/26/2004,07:31,1019.25,1019.50,1018.25,1018.50,309,586,895.00
05/26/2004,07:32,1018.75,1019.75,1018.50,1019.50,251,13,264.00
05/26/2004,07:33,1019.50,1019.75,1019.00,1019.50,101,194,295.00
05/26/2004,07:34,1019.50,1019.50,1019.00,1019.25,74,51,125.00
05/26/2004,07:35,1019.25,1019.50,1019.00,1019.25,172,23,195.00
05/26/2004,07:36,1019.25,1019.50,1019.25,1019.25,2,101,103.00
05/26/2004,07:37,1019.00,1019.25,1018.75,1018.75,8,177,185.00
05/26/2004,07:38,1018.75,1018.75,1018.75,1018.75,0,47,47.00
05/26/2004,07:39,1018.75,1019.00,1018.25,1018.25,37,669,706.00
05/26/2004,07:40,1018.25,1018.50,1018.00,1018.25,30,126,156.00
05/26/2004,07:41,1018.25,1018.25,1018.00,1018.00,101,17,118.00
05/26/2004,07:42,1018.00,1018.25,1018.00,1018.25,9,42,51.00
05/26/2004,07:43,1018.25,1018.25,1018.00,1018.25,146,4,150.00
05/26/2004,07:44,1018.50,1018.75,1018.50,1018.75,305,48,353.00
05/26/2004,07:45,1018.75,1019.00,1018.50,1018.50,70,74,144.00
05/26/2004,07:46,1018.50,1018.50,1018.25,1018.50,58,64,122.00
05/26/2004,07:47,1018.50,1018.50,1018.25,1018.50,90,7,97.00
05/26/2004,07:48,1018.50,1018.50,1018.25,1018.25,30,120,150.00
05/26/2004,07:49,1018.25,1018.50,1018.25,1018.50,7,9,16.00
05/26/2004,07:50,1018.50,1018.50,1018.25,1018.25,2,4,6.00
05/26/2004,07:51,1018.50,1018.50,1018.25,1018.25,3,24,27.00
05/26/2004,07:52,1018.25,1018.50,1018.25,1018.50,1,8,9.00
05/26/2004,07:53,1018.50,1018.50,1018.50,1018.50,65,0,65.00
05/26/2004,07:54,1018.50,1018.75,1018.25,1018.50,125,5,130.00
05/26/2004,07:55,1018.50,1018.75,1018.50,1018.50,4,68,72.00
05/26/2004,07:56,1018.50,1018.50,1018.25,1018.50,36,47,83.00
05/26/2004,07:57,1018.50,1018.75,1018.50,1018.50,3,7,10.00
05/26/2004,07:58,1018.75,1018.75,1018.50,1018.50,1,17,18.00
05/26/2004,07:59,1018.50,1018.50,1018.50,1018.50,0,22,22.00
05/26/2004,08:00,1018.50,1018.75,1018.50,1018.75,61,53,114.00
05/26/2004,08:01,1018.75,1018.75,1018.50,1018.75,3,3,6.00
05/26/2004,08:02,1018.50,1018.75,1018.50,1018.75,2,2,4.00
05/26/2004,08:03,1018.75,1018.75,1018.75,1018.75,2,0,2.00
05/26/2004,08:04,1018.75,1018.75,1018.50,1018.75,25,11,36.00
05/26/2004,08:05,1018.75,1018.75,1018.75,1018.75,91,0,91.00
05/26/2004,08:06,1019.00,1019.25,1018.75,1019.25,241,2,243.00
05/26/2004,08:07,1019.25,1019.25,1018.75,1018.75,3,82,85.00
05/26/2004,08:08,1018.75,1018.75,1018.50,1018.75,1,49,50.00
05/26/2004,08:09,1018.75,1018.75,1018.75,1018.75,12,0,12.00
05/26/2004,08:10,1018.75,1018.75,1018.50,1018.75,5,6,11.00
05/26/2004,08:11,1018.50,1018.75,1018.50,1018.75,2,134,136.00
05/26/2004,08:12,1018.75,1018.75,1018.50,1018.50,57,5,62.00
05/26/2004,08:13,1018.75,1018.75,1018.50,1018.50,2,6,8.00
05/26/2004,08:14,1018.50,1018.50,1018.50,1018.50,0,26,26.00
05/26/2004,08:15,1018.50,1018.50,1018.50,1018.50,0,6,6.00
05/26/2004,08:16,1018.50,1018.75,1018.50,1018.75,64,20,84.00
05/26/2004,08:17,1018.75,1018.75,1018.50,1018.75,19,11,30.00
05/26/2004,08:18,1018.75,1018.75,1018.50,1018.50,11,14,25.00
05/26/2004,08:19,1018.50,1018.75,1018.50,1018.50,26,17,43.00
05/26/2004,08:20,1018.50,1018.75,1018.50,1018.50,1,15,16.00
05/26/2004,08:21,1018.75,1019.00,1018.50,1018.75,49,99,148.00
05/26/2004,08:22,1018.75,1019.00,1018.75,1019.00,1,15,16.00
05/26/2004,08:23,1019.00,1019.00,1018.75,1018.75,5,18,23.00
05/26/2004,08:24,1018.75,1018.75,1018.75,1018.75,0,11,11.00
05/26/2004,08:25,1018.75,1019.00,1018.75,1018.75,2,97,99.00
05/26/2004,08:26,1018.75,1019.00,1018.75,1018.75,4,93,97.00
05/26/2004,08:27,1018.75,1019.00,1018.50,1018.75,77,84,161.00
05/26/2004,08:28,1018.75,1019.00,1018.50,1018.75,80,103,183.00
05/26/2004,08:29,1018.75,1018.75,1018.50,1018.50,9,300,309.00
05/26/2004,08:30,1018.25,1018.75,1018.25,1018.25,180,306,486.00
05/26/2004,08:31,1018.50,1018.50,1017.75,1018.25,1284,1935,3219.00
05/26/2004,08:32,1018.25,1018.75,1018.00,1018.75,1677,561,2238.00
05/26/2004,08:33,1018.75,1018.75,1018.50,1018.75,1012,38,1050.00
05/26/2004,08:34,1018.75,1018.75,1018.25,1018.25,247,1427,1674.00
05/26/2004,08:35,1018.25,1018.75,1018.00,1018.75,1478,274,1752.00
05/26/2004,08:36,1018.75,1019.25,1018.25,1019.25,2294,629,2923.00
05/26/2004,08:37,1019.25,1019.50,1019.00,1019.25,2550,1241,3791.00
05/26/2004,08:38,1019.25,1019.50,1019.00,1019.00,867,1043,1910.00
05/26/2004,08:39,1019.00,1019.25,1018.75,1018.75,558,1550,2108.00
05/26/2004,08:40,1018.75,1019.00,1018.50,1018.75,633,594,1227.00
05/26/2004,08:41,1018.75,1019.25,1018.50,1018.75,383,241,624.00
05/26/2004,08:42,1019.00,1019.75,1019.00,1019.50,1859,575,2434.00
05/26/2004,08:43,1019.75,1020.00,1019.50,1020.00,2326,1193,3519.00
05/26/2004,08:44,1020.00,1020.75,1019.75,1020.50,5008,1871,6879.00
05/26/2004,08:45,1020.50,1020.75,1019.50,1019.75,1101,3604,4705.00
05/26/2004,08:46,1019.75,1019.75,1019.25,1019.75,1275,1390,2665.00
05/26/2004,08:47,1019.75,1020.25,1019.50,1020.25,1333,1229,2562.00
05/26/2004,08:48,1020.25,1020.50,1020.00,1020.25,615,752,1367.00
05/26/2004,08:49,1020.00,1020.25,1019.50,1019.50,278,1732,2010.00
05/26/2004,08:50,1019.50,1019.75,1019.25,1019.50,199,1046,1245.00
05/26/2004,08:51,1019.75,1020.75,1019.75,1020.75,1881,490,2371.00
05/26/2004,08:52,1020.50,1021.00,1020.50,1020.75,2466,801,3267.00
05/26/2004,08:53,1020.50,1020.75,1020.00,1020.25,600,1056,1656.00
05/26/2004,08:54,1020.25,1020.50,1019.50,1019.75,1198,1834,3032.00
05/26/2004,08:55,1020.00,1020.00,1019.75,1019.75,451,159,610.00
05/26/2004,08:56,1020.00,1021.25,1019.75,1021.00,2818,718,3536.00
05/26/2004,08:57,1021.00,1021.00,1020.50,1020.75,729,252,981.00
05/26/2004,08:58,1020.50,1021.00,1020.50,1020.75,859,168,1027.00
05/26/2004,08:59,1020.75,1020.75,1020.25,1020.25,109,742,851.00
05/26/2004,09:00,1020.25,1020.25,1019.75,1020.25,317,625,942.00
05/26/2004,09:01,1020.00,1020.25,1019.25,1019.25,767,2098,2865.00
05/26/2004,09:02,1019.50,1019.50,1018.25,1018.50,705,2998,3703.00
05/26/2004,09:03,1018.50,1019.00,1018.25,1019.00,1077,672,1749.00
05/26/2004,09:04,1019.00,1019.50,1018.75,1018.75,1061,1338,2399.00
05/26/2004,09:05,1018.75,1019.00,1018.25,1018.25,263,2082,2345.00
05/26/2004,09:06,1018.25,1018.50,1017.75,1018.00,1238,2613,3851.00
05/26/2004,09:07,1018.00,1018.25,1017.50,1017.75,958,1343,2301.00
05/26/2004,09:08,1017.75,1018.75,1017.75,1018.50,1957,685,2642.00
05/26/2004,09:09,1018.25,1018.50,1018.00,1018.00,599,641,1240.00
05/26/2004,09:10,1018.00,1019.25,1018.00,1019.00,3557,1113,4670.00
05/26/2004,09:11,1019.00,1019.25,1018.00,1018.25,495,1962,2457.00
05/26/2004,09:12,1018.25,1018.75,1018.25,1018.50,273,470,743.00
05/26/2004,09:13,1018.75,1019.25,1018.50,1019.00,2237,654,2891.00
05/26/2004,09:14,1018.75,1019.00,1018.50,1018.75,589,1223,1812.00
05/26/2004,09:15,1018.75,1020.00,1018.75,1019.25,1537,1154,2691.00
05/26/2004,09:16,1019.25,1019.25,1018.75,1019.00,473,1006,1479.00
05/26/2004,09:17,1019.25,1020.25,1019.00,1020.00,3673,736,4409.00
05/26/2004,09:18,1020.00,1020.25,1019.50,1019.50,659,1340,1999.00
05/26/2004,09:19,1019.50,1020.00,1019.50,1019.75,1114,1106,2220.00
05/26/2004,09:20,1019.50,1019.50,1018.75,1019.00,863,1581,2444.00
05/26/2004,09:21,1019.00,1019.25,1019.00,1019.25,218,169,387.00
05/26/2004,09:22,1019.25,1019.25,1018.50,1018.50,552,539,1091.00
05/26/2004,09:23,1018.75,1019.00,1018.25,1018.25,313,2391,2704.00
05/26/2004,09:24,1018.25,1018.75,1018.25,1018.50,1222,429,1651.00
05/26/2004,09:25,1018.25,1018.50,1018.00,1018.50,1004,1325,2329.00
05/26/2004,09:26,1018.50,1018.75,1018.00,1018.50,980,344,1324.00
05/26/2004,09:27,1018.50,1019.25,1018.25,1019.25,1230,193,1423.00
05/26/2004,09:28,1019.25,1019.25,1018.75,1018.75,95,635,730.00
05/26/2004,09:29,1018.75,1019.00,1018.75,1018.75,61,134,195.00
05/26/2004,09:30,1018.75,1019.00,1018.50,1018.75,800,412,1212.00
05/26/2004,09:31,1018.75,1018.75,1018.00,1018.00,1068,2197,3265.00
05/26/2004,09:32,1018.00,1018.50,1018.00,1018.25,872,629,1501.00
05/26/2004,09:33,1018.25,1018.50,1017.50,1017.75,546,1433,1979.00
05/26/2004,09:34,1017.75,1018.25,1017.25,1017.75,1618,1728,3346.00
05/26/2004,09:35,1017.50,1018.00,1017.00,1017.25,2346,2003,4349.00
05/26/2004,09:36,1017.50,1018.25,1017.00,1018.25,2212,1052,3264.00
05/26/2004,09:37,1018.25,1018.25,1017.75,1018.00,1487,890,2377.00
05/26/2004,09:38,1018.25,1018.25,1017.75,1018.00,170,265,435.00
05/26/2004,09:39,1017.75,1018.00,1017.50,1017.75,441,1064,1505.00
05/26/2004,09:40,1017.50,1017.75,1017.50,1017.75,457,231,688.00
05/26/2004,09:41,1017.75,1018.00,1017.50,1017.75,321,373,694.00
05/26/2004,09:42,1017.50,1018.00,1017.25,1017.50,423,1991,2414.00
05/26/2004,09:43,1017.25,1017.75,1017.00,1017.75,852,485,1337.00
05/26/2004,09:44,1017.75,1018.75,1017.50,1018.75,2374,356,2730.00
05/26/2004,09:45,1018.75,1019.25,1018.75,1018.75,1786,1091,2877.00
05/26/2004,09:46,1019.00,1020.00,1019.00,1020.00,2988,698,3686.00
05/26/2004,09:47,1020.00,1020.50,1019.50,1019.75,2169,1274,3443.00
05/26/2004,09:48,1019.75,1020.50,1019.50,1020.00,2515,762,3277.00
05/26/2004,09:49,1020.00,1020.00,1019.75,1019.75,428,1491,1919.00
05/26/2004,09:50,1020.00,1020.50,1019.75,1020.50,1527,349,1876.00
05/26/2004,09:51,1020.50,1020.50,1020.25,1020.25,374,477,851.00
05/26/2004,09:52,1020.25,1021.50,1020.00,1021.25,3582,1619,5201.00
05/26/2004,09:53,1021.00,1021.25,1020.25,1020.75,751,1554,2305.00
05/26/2004,09:54,1020.75,1021.25,1020.50,1020.75,604,893,1497.00
05/26/2004,09:55,1020.75,1020.75,1020.00,1020.50,235,1419,1654.00
05/26/2004,09:56,1020.25,1020.50,1020.00,1020.00,49,437,486.00
05/26/2004,09:57,1020.00,1020.25,1019.75,1020.25,586,928,1514.00
05/26/2004,09:58,1020.25,1021.00,1020.00,1021.00,972,144,1116.00
05/26/2004,09:59,1021.00,1021.00,1020.25,1020.50,170,642,812.00
05/26/2004,10:00,1020.50,1020.50,1020.25,1020.50,403,63,466.00
05/26/2004,10:01,1020.50,1020.50,1020.00,1020.25,559,265,824.00
05/26/2004,10:02,1020.25,1020.75,1020.25,1020.75,289,225,514.00
05/26/2004,10:03,1020.50,1021.00,1020.50,1020.75,658,180,838.00
05/26/2004,10:04,1020.50,1021.25,1020.50,1021.25,1220,109,1329.00
05/26/2004,10:05,1021.25,1021.25,1020.75,1020.75,397,1044,1441.00
05/26/2004,10:06,1020.75,1021.00,1020.75,1020.75,327,96,423.00
05/26/2004,10:07,1021.00,1021.00,1020.50,1020.75,302,597,899.00
05/26/2004,10:08,1020.50,1020.75,1020.50,1020.75,93,202,295.00
05/26/2004,10:09,1020.75,1020.75,1020.50,1020.75,516,30,546.00
05/26/2004,10:10,1020.75,1020.75,1020.25,1020.50,198,637,835.00
05/26/2004,10:11,1020.50,1020.75,1020.25,1020.50,98,1232,1330.00
05/26/2004,10:12,1020.25,1020.50,1020.00,1020.00,240,628,868.00
05/26/2004,10:13,1020.25,1020.25,1019.25,1019.50,134,3637,3771.00
05/26/2004,10:14,1019.25,1019.50,1019.00,1019.00,863,1263,2126.00
05/26/2004,10:15,1019.25,1019.50,1019.00,1019.25,704,590,1294.00
05/26/2004,10:16,1019.25,1019.75,1019.00,1019.50,1717,519,2236.00
05/26/2004,10:17,1019.50,1019.75,1019.50,1019.50,69,58,127.00
05/26/2004,10:18,1019.50,1019.75,1019.50,1019.75,215,39,254.00
05/26/2004,10:19,1019.50,1020.00,1019.25,1019.75,622,608,1230.00
05/26/2004,10:20,1020.00,1020.25,1019.75,1020.25,1151,491,1642.00
05/26/2004,10:21,1020.25,1020.25,1019.75,1019.75,245,1500,1745.00
05/26/2004,10:22,1020.00,1020.75,1019.75,1020.50,1439,388,1827.00
05/26/2004,10:23,1020.50,1020.50,1020.25,1020.25,390,251,641.00
05/26/2004,10:24,1020.25,1020.50,1020.00,1020.25,79,887,966.00
05/26/2004,10:25,1020.00,1020.25,1019.75,1019.75,152,259,411.00
05/26/2004,10:26,1020.00,1020.25,1019.50,1020.00,675,517,1192.00
05/26/2004,10:27,1020.00,1020.25,1020.00,1020.00,148,734,882.00
05/26/2004,10:28,1020.00,1020.25,1019.50,1019.50,385,968,1353.00
05/26/2004,10:29,1019.50,1019.75,1019.00,1019.25,266,1495,1761.00
05/26/2004,10:30,1019.25,1019.75,1019.25,1019.50,408,313,721.00
05/26/2004,10:31,1019.25,1019.50,1019.00,1019.25,173,452,625.00
05/26/2004,10:32,1019.25,1019.25,1018.50,1018.75,420,3201,3621.00
05/26/2004,10:33,1018.75,1019.25,1018.75,1019.00,591,595,1186.00
05/26/2004,10:34,1019.25,1019.25,1018.75,1019.00,85,635,720.00
05/26/2004,10:35,1019.00,1019.25,1019.00,1019.00,49,392,441.00
05/26/2004,10:36,1019.00,1019.00,1018.75,1019.00,64,74,138.00
05/26/2004,10:37,1018.75,1019.00,1018.50,1018.75,410,359,769.00
05/26/2004,10:38,1018.50,1019.00,1018.25,1018.25,318,1277,1595.00
05/26/2004,10:39,1018.25,1019.00,1018.25,1019.00,1259,808,2067.00
05/26/2004,10:40,1018.75,1019.00,1018.50,1018.50,1373,343,1716.00
05/26/2004,10:41,1018.50,1019.25,1018.50,1019.25,1036,180,1216.00
05/26/2004,10:42,1019.25,1020.00,1019.00,1019.75,2248,721,2969.00
05/26/2004,10:43,1019.75,1020.00,1019.50,1019.50,54,555,609.00
05/26/2004,10:44,1019.50,1019.75,1019.50,1019.50,41,73,114.00
05/26/2004,10:45,1019.75,1020.50,1019.50,1020.25,2022,179,2201.00
05/26/2004,10:46,1020.50,1020.75,1020.25,1020.50,976,92,1068.00
05/26/2004,10:47,1020.75,1020.75,1020.25,1020.25,316,407,723.00
05/26/2004,10:48,1020.50,1021.00,1020.25,1020.50,691,404,1095.00
05/26/2004,10:49,1020.75,1020.75,1020.00,1020.25,194,484,678.00
05/26/2004,10:50,1020.25,1020.50,1020.00,1020.25,518,143,661.00
05/26/2004,10:51,1020.25,1020.75,1020.25,1020.50,160,117,277.00
05/26/2004,10:52,1020.50,1021.50,1020.50,1021.50,2130,171,2301.00
05/26/2004,10:53,1021.25,1022.00,1021.00,1022.00,3824,1541,5365.00
05/26/2004,10:54,1021.75,1021.75,1021.25,1021.25,472,832,1304.00
05/26/2004,10:55,1021.50,1021.50,1020.75,1020.75,212,2049,2261.00
05/26/2004,10:56,1021.00,1021.25,1020.75,1021.00,422,92,514.00
05/26/2004,10:57,1021.25,1021.25,1021.00,1021.00,18,73,91.00
05/26/2004,10:58,1021.00,1021.25,1020.75,1021.00,598,501,1099.00
05/26/2004,10:59,1021.00,1021.25,1020.75,1021.25,603,702,1305.00
05/26/2004,11:00,1021.25,1021.50,1021.00,1021.25,359,180,539.00
05/26/2004,11:01,1021.25,1021.25,1020.75,1021.00,272,604,876.00
05/26/2004,11:02,1021.00,1021.00,1020.75,1021.00,77,209,286.00
05/26/2004,11:03,1021.25,1021.25,1020.75,1021.00,194,290,484.00
05/26/2004,11:04,1021.00,1021.25,1020.75,1021.25,206,40,246.00
05/26/2004,11:05,1021.25,1021.25,1020.75,1020.75,73,121,194.00
05/26/2004,11:06,1021.00,1021.00,1020.75,1020.75,41,158,199.00
05/26/2004,11:07,1020.75,1020.75,1020.00,1020.25,195,2858,3053.00
05/26/2004,11:08,1020.00,1020.50,1020.00,1020.25,284,92,376.00
05/26/2004,11:09,1020.50,1020.75,1020.25,1020.50,248,585,833.00
05/26/2004,11:10,1020.50,1020.75,1020.25,1020.75,53,34,87.00
05/26/2004,11:11,1020.50,1020.75,1020.50,1020.75,60,45,105.00
05/26/2004,11:12,1020.50,1020.75,1020.50,1020.75,89,6,95.00
05/26/2004,11:13,1020.75,1020.75,1020.50,1020.75,602,25,627.00
05/26/2004,11:14,1020.75,1020.75,1020.50,1020.75,402,4,406.00
05/26/2004,11:15,1020.75,1021.25,1020.50,1021.25,871,1,872.00
05/26/2004,11:16,1021.25,1021.50,1021.00,1021.50,1094,17,1111.00
05/26/2004,11:17,1021.50,1021.50,1021.25,1021.50,713,22,735.00
05/26/2004,11:18,1021.50,1021.50,1021.00,1021.25,363,167,530.00
05/26/2004,11:19,1021.25,1021.50,1021.00,1021.25,475,376,851.00
05/26/2004,11:20,1021.00,1021.25,1021.00,1021.25,137,104,241.00
05/26/2004,11:21,1021.00,1021.25,1020.75,1020.75,206,1027,1233.00
05/26/2004,11:22,1020.75,1021.50,1020.75,1021.50,1485,34,1519.00
05/26/2004,11:23,1021.50,1021.75,1021.25,1021.75,572,116,688.00
05/26/2004,11:24,1021.75,1022.00,1021.25,1021.75,1387,533,1920.00
05/26/2004,11:25,1021.75,1022.50,1021.50,1021.75,1842,1035,2877.00
05/26/2004,11:26,1021.75,1022.00,1021.50,1022.00,461,508,969.00
05/26/2004,11:27,1021.75,1022.00,1021.75,1022.00,447,217,664.00
05/26/2004,11:28,1022.00,1022.25,1022.00,1022.00,240,126,366.00
05/26/2004,11:29,1022.25,1022.75,1022.00,1022.00,2257,1344,3601.00
05/26/2004,11:30,1022.00,1022.25,1021.50,1021.75,197,1456,1653.00
05/26/2004,11:31,1021.50,1022.00,1021.50,1021.75,1379,1167,2546.00
05/26/2004,11:32,1022.00,1022.25,1021.75,1022.00,790,87,877.00
05/26/2004,11:33,1022.00,1022.25,1022.00,1022.00,113,80,193.00
05/26/2004,11:34,1022.00,1022.25,1021.75,1022.00,215,430,645.00
05/26/2004,11:35,1022.00,1022.75,1022.00,1022.50,2673,23,2696.00
05/26/2004,11:36,1022.50,1022.75,1022.25,1022.25,852,424,1276.00
05/26/2004,11:37,1022.25,1022.50,1022.25,1022.25,7,367,374.00
05/26/2004,11:38,1022.25,1022.25,1022.00,1022.00,6,637,643.00
05/26/2004,11:39,1021.75,1022.25,1021.75,1021.75,352,341,693.00
05/26/2004,11:40,1021.75,1022.00,1021.75,1022.00,70,284,354.00
05/26/2004,11:41,1022.00,1022.00,1021.50,1021.50,30,675,705.00
05/26/2004,11:42,1021.50,1021.75,1021.50,1021.50,72,110,182.00
05/26/2004,11:43,1021.50,1021.75,1021.50,1021.50,42,21,63.00
05/26/2004,11:44,1021.50,1021.75,1021.25,1021.25,178,725,903.00
05/26/2004,11:45,1021.25,1021.50,1021.25,1021.50,18,47,65.00
05/26/2004,11:46,1021.25,1021.50,1021.25,1021.50,33,36,69.00
05/26/2004,11:47,1021.50,1021.50,1021.25,1021.25,27,79,106.00
05/26/2004,11:48,1021.50,1021.50,1021.25,1021.50,88,15,103.00
05/26/2004,11:49,1021.50,1021.50,1021.25,1021.50,29,28,57.00
05/26/2004,11:50,1021.25,1021.50,1021.25,1021.50,384,27,411.00
05/26/2004,11:51,1021.50,1021.50,1021.25,1021.50,54,18,72.00
05/26/2004,11:52,1021.25,1021.50,1021.25,1021.25,77,12,89.00
05/26/2004,11:53,1021.50,1021.50,1021.25,1021.25,71,54,125.00
05/26/2004,11:54,1021.50,1021.50,1021.25,1021.50,89,11,100.00
05/26/2004,11:55,1021.50,1021.75,1021.50,1021.75,105,158,263.00
05/26/2004,11:56,1021.50,1021.75,1021.50,1021.75,32,9,41.00
05/26/2004,11:57,1021.50,1021.75,1021.50,1021.50,582,83,665.00
05/26/2004,11:58,1021.75,1022.00,1021.50,1021.75,350,97,447.00
05/26/2004,11:59,1021.75,1021.75,1021.50,1021.50,191,227,418.00
05/26/2004,12:00,1021.50,1021.50,1021.25,1021.25,21,69,90.00
05/26/2004,12:01,1021.50,1021.75,1021.25,1021.25,100,257,357.00
05/26/2004,12:02,1021.50,1021.50,1021.00,1021.25,602,824,1426.00
05/26/2004,12:03,1021.25,1021.25,1020.50,1020.75,237,1335,1572.00
05/26/2004,12:04,1020.50,1021.00,1020.50,1020.50,413,160,573.00
05/26/2004,12:05,1020.75,1021.25,1020.50,1021.25,654,8,662.00
05/26/2004,12:06,1021.25,1021.25,1020.75,1020.75,119,283,402.00
05/26/2004,12:07,1020.75,1021.25,1020.75,1020.75,99,598,697.00
05/26/2004,12:08,1020.75,1020.75,1020.25,1020.50,25,848,873.00
05/26/2004,12:09,1020.50,1020.75,1020.25,1020.50,558,233,791.00
05/26/2004,12:10,1020.50,1020.75,1020.50,1020.50,2,260,262.00
05/26/2004,12:11,1020.50,1020.75,1020.25,1020.75,174,99,273.00
05/26/2004,12:12,1020.75,1020.75,1020.25,1020.50,70,82,152.00
05/26/2004,12:13,1020.50,1020.75,1020.50,1020.75,76,410,486.00
05/26/2004,12:14,1020.50,1020.50,1020.50,1020.50,0,178,178.00
05/26/2004,12:15,1020.25,1020.50,1020.25,1020.50,71,19,90.00
05/26/2004,12:16,1020.50,1020.75,1020.50,1020.50,335,44,379.00
05/26/2004,12:17,1020.50,1020.75,1020.50,1020.75,11,179,190.00
05/26/2004,12:18,1020.75,1021.00,1020.75,1021.00,464,24,488.00
05/26/2004,12:19,1021.00,1021.25,1020.75,1021.00,364,22,386.00
05/26/2004,12:20,1021.25,1021.25,1021.00,1021.00,13,179,192.00
05/26/2004,12:21,1021.00,1021.50,1021.00,1021.50,445,305,750.00
05/26/2004,12:22,1021.25,1021.50,1021.00,1021.25,8,169,177.00
05/26/2004,12:23,1021.25,1021.50,1021.25,1021.50,174,22,196.00
05/26/2004,12:24,1021.50,1021.50,1021.25,1021.25,8,489,497.00
05/26/2004,12:25,1021.50,1021.75,1021.25,1021.50,1277,121,1398.00
05/26/2004,12:26,1021.50,1021.50,1021.25,1021.50,206,14,220.00
05/26/2004,12:27,1021.50,1022.00,1021.50,1021.50,542,185,727.00
05/26/2004,12:28,1021.50,1021.75,1021.25,1021.25,92,172,264.00
05/26/2004,12:29,1021.25,1022.25,1021.25,1022.25,1589,50,1639.00
05/26/2004,12:30,1022.25,1022.50,1021.50,1021.75,581,922,1503.00
05/26/2004,12:31,1021.50,1022.00,1021.50,1022.00,511,68,579.00
05/26/2004,12:32,1022.00,1022.25,1021.75,1021.75,64,633,697.00
05/26/2004,12:33,1021.75,1022.00,1021.50,1021.75,40,107,147.00
05/26/2004,12:34,1021.50,1022.00,1021.50,1021.75,202,288,490.00
05/26/2004,12:35,1022.00,1022.25,1021.75,1022.00,415,32,447.00
05/26/2004,12:36,1022.25,1023.25,1022.25,1022.75,3173,2261,5434.00
05/26/2004,12:37,1022.50,1023.50,1022.50,1023.50,2682,1162,3844.00
05/26/2004,12:38,1023.25,1023.75,1022.75,1023.00,1152,1488,2640.00
05/26/2004,12:39,1022.75,1023.00,1022.50,1022.75,349,1065,1414.00
05/26/2004,12:40,1022.75,1022.75,1022.25,1022.50,338,456,794.00
05/26/2004,12:41,1022.50,1023.00,1022.25,1022.75,967,346,1313.00
05/26/2004,12:42,1022.50,1022.75,1022.25,1022.50,202,364,566.00
05/26/2004,12:43,1022.50,1022.50,1021.75,1021.75,223,1144,1367.00
05/26/2004,12:44,1022.00,1022.00,1021.75,1021.75,201,68,269.00
05/26/2004,12:45,1022.00,1022.75,1022.00,1022.50,1105,282,1387.00
05/26/2004,12:46,1022.50,1022.75,1022.00,1022.00,490,2094,2584.00
05/26/2004,12:47,1022.00,1022.25,1022.00,1022.00,43,704,747.00
05/26/2004,12:48,1022.25,1022.25,1022.00,1022.00,24,3,27.00
05/26/2004,12:49,1022.00,1022.25,1022.00,1022.25,204,217,421.00
05/26/2004,12:50,1022.00,1022.25,1021.00,1021.00,47,2419,2466.00
05/26/2004,12:51,1021.00,1021.25,1021.00,1021.00,340,975,1315.00
05/26/2004,12:52,1021.00,1021.75,1020.75,1021.25,1205,707,1912.00
05/26/2004,12:53,1021.50,1022.00,1021.00,1021.75,1659,634,2293.00
05/26/2004,12:54,1022.00,1022.25,1021.50,1021.50,365,492,857.00
05/26/2004,12:55,1021.50,1021.75,1021.50,1021.50,45,625,670.00
05/26/2004,12:56,1021.50,1022.25,1021.50,1022.00,832,70,902.00
05/26/2004,12:57,1022.00,1022.50,1021.75,1022.50,1169,520,1689.00
05/26/2004,12:58,1022.75,1023.25,1022.50,1023.00,1066,334,1400.00
05/26/2004,12:59,1023.00,1023.00,1022.00,1022.00,68,1627,1695.00
05/26/2004,13:00,1022.00,1022.25,1021.00,1021.50,404,1705,2109.00
05/26/2004,13:01,1021.50,1021.75,1021.25,1021.75,943,195,1138.00
05/26/2004,13:02,1021.75,1021.75,1021.50,1021.75,191,15,206.00
05/26/2004,13:03,1021.75,1021.75,1020.50,1020.50,536,2340,2876.00
05/26/2004,13:04,1020.50,1020.75,1019.50,1020.00,2691,2992,5683.00
05/26/2004,13:05,1020.25,1021.25,1020.00,1020.75,2238,1389,3627.00
05/26/2004,13:06,1020.50,1021.25,1020.00,1020.50,1862,1518,3380.00
05/26/2004,13:07,1020.50,1021.00,1020.00,1021.00,1541,1168,2709.00
05/26/2004,13:08,1021.00,1021.50,1020.50,1021.00,1888,1166,3054.00
05/26/2004,13:09,1021.25,1021.25,1020.75,1020.75,109,420,529.00
05/26/2004,13:10,1020.50,1021.50,1020.25,1021.00,1397,1456,2853.00
05/26/2004,13:11,1021.00,1021.50,1021.00,1021.25,189,197,386.00
05/26/2004,13:12,1021.25,1021.25,1020.50,1020.75,307,719,1026.00
05/26/2004,13:13,1020.75,1021.25,1020.75,1021.00,825,187,1012.00
05/26/2004,13:14,1021.00,1021.25,1020.75,1021.00,129,270,399.00
05/26/2004,13:15,1021.00,1021.25,1020.75,1021.00,61,420,481.00
05/26/2004,13:16,1021.00,1021.00,1020.25,1021.00,754,857,1611.00
05/26/2004,13:17,1021.00,1021.50,1020.50,1021.00,1520,872,2392.00
05/26/2004,13:18,1021.00,1022.50,1020.75,1022.50,2161,184,2345.00
05/26/2004,13:19,1022.50,1022.50,1021.50,1022.00,665,1012,1677.00
05/26/2004,13:20,1022.00,1022.25,1021.75,1021.75,246,468,714.00
05/26/2004,13:21,1021.75,1022.25,1021.50,1022.25,525,166,691.00
05/26/2004,13:22,1022.25,1022.50,1021.75,1022.25,319,217,536.00
05/26/2004,13:23,1022.25,1022.25,1021.75,1022.00,159,192,351.00
05/26/2004,13:24,1022.00,1022.25,1022.00,1022.25,104,27,131.00
05/26/2004,13:25,1022.25,1022.25,1021.50,1021.50,147,362,509.00
05/26/2004,13:26,1021.75,1022.25,1021.50,1022.25,567,189,756.00
05/26/2004,13:27,1022.25,1022.25,1021.75,1022.00,157,380,537.00
05/26/2004,13:28,1021.75,1022.00,1021.25,1021.25,6,1007,1013.00
05/26/2004,13:29,1021.25,1022.25,1021.25,1022.00,2214,263,2477.00
05/26/2004,13:30,1022.25,1022.25,1021.75,1021.75,168,561,729.00
05/26/2004,13:31,1021.75,1022.25,1021.50,1021.75,751,207,958.00
05/26/2004,13:32,1022.00,1022.25,1021.75,1022.00,308,43,351.00
05/26/2004,13:33,1022.00,1022.00,1021.75,1021.75,18,230,248.00
05/26/2004,13:34,1021.75,1022.75,1021.50,1022.25,1953,762,2715.00
05/26/2004,13:35,1022.25,1023.00,1022.00,1022.25,1338,1379,2717.00
05/26/2004,13:36,1022.25,1022.75,1022.00,1022.50,459,596,1055.00
05/26/2004,13:37,1022.25,1022.50,1022.25,1022.25,16,279,295.00
05/26/2004,13:38,1022.50,1023.50,1022.50,1023.25,2238,502,2740.00
05/26/2004,13:39,1023.50,1023.50,1023.00,1023.25,330,621,951.00
05/26/2004,13:40,1023.00,1023.75,1023.00,1023.25,1443,825,2268.00
05/26/2004,13:41,1023.25,1023.50,1023.00,1023.50,912,206,1118.00
05/26/2004,13:42,1023.50,1024.25,1023.50,1024.25,3125,1195,4320.00
05/26/2004,13:43,1024.25,1024.75,1023.75,1024.00,2871,1768,4639.00
05/26/2004,13:44,1024.00,1024.25,1023.50,1024.25,833,611,1444.00
05/26/2004,13:45,1024.00,1024.25,1023.25,1023.50,1210,853,2063.00
05/26/2004,13:46,1023.50,1024.00,1023.25,1023.75,2578,953,3531.00
05/26/2004,13:47,1024.00,1024.25,1023.75,1024.00,447,550,997.00
05/26/2004,13:48,1024.00,1024.00,1023.75,1023.75,460,83,543.00
05/26/2004,13:49,1024.00,1024.25,1023.50,1023.75,867,460,1327.00
05/26/2004,13:50,1023.75,1024.00,1023.50,1023.75,640,1425,2065.00
05/26/2004,13:51,1023.50,1023.75,1023.25,1023.50,406,1203,1609.00
05/26/2004,13:52,1023.50,1024.00,1023.25,1023.50,621,179,800.00
05/26/2004,13:53,1023.75,1024.00,1023.50,1023.75,600,739,1339.00
05/26/2004,13:54,1023.75,1024.00,1023.50,1023.50,886,655,1541.00
05/26/2004,13:55,1023.50,1023.75,1022.50,1022.75,489,1923,2412.00
05/26/2004,13:56,1022.75,1023.00,1022.50,1022.75,464,536,1000.00
05/26/2004,13:57,1022.75,1022.75,1022.00,1022.25,470,1219,1689.00
05/26/2004,13:58,1022.50,1022.75,1022.25,1022.25,395,937,1332.00
05/26/2004,13:59,1022.50,1022.75,1022.25,1022.75,180,248,428.00
05/26/2004,14:00,1022.50,1022.75,1022.25,1022.75,295,309,604.00
05/26/2004,14:01,1022.75,1023.00,1022.50,1023.00,387,124,511.00
05/26/2004,14:02,1023.00,1023.25,1023.00,1023.25,478,27,505.00
05/26/2004,14:03,1023.00,1023.25,1022.50,1023.00,168,461,629.00
05/26/2004,14:04,1023.00,1023.00,1022.75,1023.00,75,257,332.00
05/26/2004,14:05,1023.00,1023.50,1022.75,1023.25,1015,153,1168.00
05/26/2004,14:06,1023.25,1023.25,1023.00,1023.00,138,76,214.00
05/26/2004,14:07,1023.00,1023.50,1023.00,1023.00,309,477,786.00
05/26/2004,14:08,1023.00,1023.50,1023.00,1023.00,314,206,520.00
05/26/2004,14:09,1023.00,1023.25,1022.75,1022.75,72,535,607.00
05/26/2004,14:10,1022.75,1022.75,1022.25,1022.75,249,1115,1364.00
05/26/2004,14:11,1022.75,1022.75,1022.00,1022.25,392,750,1142.00
05/26/2004,14:12,1022.25,1022.25,1022.00,1022.25,334,141,475.00
05/26/2004,14:13,1022.25,1022.50,1021.75,1021.75,78,885,963.00
05/26/2004,14:14,1021.75,1022.00,1021.50,1021.75,897,1118,2015.00
05/26/2004,14:15,1021.50,1021.75,1021.00,1021.00,525,1487,2012.00
05/26/2004,14:16,1021.25,1021.25,1020.75,1021.00,653,1150,1803.00
05/26/2004,14:17,1021.00,1021.25,1020.75,1021.00,711,1269,1980.00
05/26/2004,14:18,1021.00,1021.50,1020.75,1021.00,1080,449,1529.00
05/26/2004,14:19,1021.00,1021.75,1021.00,1021.75,1094,366,1460.00
05/26/2004,14:20,1021.75,1021.75,1020.50,1020.75,303,1581,1884.00
05/26/2004,14:21,1020.75,1021.25,1020.50,1021.25,1435,642,2077.00
05/26/2004,14:22,1021.00,1021.50,1020.75,1021.25,553,223,776.00
05/26/2004,14:23,1021.25,1021.50,1020.50,1021.00,333,947,1280.00
05/26/2004,14:24,1021.00,1021.75,1020.75,1021.75,1008,145,1153.00
05/26/2004,14:25,1021.75,1022.00,1021.50,1021.50,544,432,976.00
05/26/2004,14:26,1021.50,1021.75,1021.25,1021.50,330,317,647.00
05/26/2004,14:27,1021.75,1021.75,1021.25,1021.50,82,237,319.00
05/26/2004,14:28,1021.50,1021.50,1021.00,1021.00,146,424,570.00
05/26/2004,14:29,1021.00,1021.00,1020.25,1020.50,222,2045,2267.00
05/26/2004,14:30,1020.50,1020.50,1019.50,1019.75,1566,2882,4448.00
05/26/2004,14:31,1019.50,1020.25,1019.50,1020.00,1434,2163,3597.00
05/26/2004,14:32,1019.75,1020.25,1019.50,1020.00,696,1460,2156.00
05/26/2004,14:33,1020.00,1020.25,1019.75,1020.00,749,620,1369.00
05/26/2004,14:34,1020.25,1021.00,1020.00,1020.50,1506,358,1864.00
05/26/2004,14:35,1020.50,1020.75,1020.50,1020.50,125,81,206.00
05/26/2004,14:36,1020.50,1021.00,1020.50,1020.75,503,403,906.00
05/26/2004,14:37,1020.75,1020.75,1020.25,1020.50,81,372,453.00
05/26/2004,14:38,1020.50,1021.00,1020.25,1021.00,360,210,570.00
05/26/2004,14:39,1021.00,1021.25,1020.50,1020.75,705,694,1399.00
05/26/2004,14:40,1020.50,1021.25,1020.50,1021.00,556,24,580.00
05/26/2004,14:41,1021.25,1022.25,1021.00,1022.25,2472,294,2766.00
05/26/2004,14:42,1022.25,1022.75,1022.00,1022.25,1545,1089,2634.00
05/26/2004,14:43,1022.25,1022.25,1021.25,1021.75,832,1411,2243.00
05/26/2004,14:44,1021.75,1022.00,1021.50,1021.75,269,207,476.00
05/26/2004,14:45,1022.00,1022.25,1021.75,1022.25,350,145,495.00
05/26/2004,14:46,1022.25,1022.75,1022.00,1022.50,1262,360,1622.00
05/26/2004,14:47,1022.75,1023.25,1022.25,1023.00,1581,819,2400.00
05/26/2004,14:48,1023.00,1023.25,1022.75,1023.00,1089,367,1456.00
05/26/2004,14:49,1023.00,1023.25,1022.50,1022.50,214,615,829.00
05/26/2004,14:50,1022.75,1022.75,1022.25,1022.50,547,265,812.00
05/26/2004,14:51,1022.75,1023.00,1022.50,1022.50,260,158,418.00
05/26/2004,14:52,1022.75,1023.00,1022.50,1022.50,97,476,573.00
05/26/2004,14:53,1022.50,1022.50,1022.00,1022.00,26,781,807.00
05/26/2004,14:54,1022.00,1022.25,1021.75,1021.75,58,690,748.00
05/26/2004,14:55,1021.75,1021.75,1021.25,1021.50,550,1793,2343.00
05/26/2004,14:56,1021.50,1022.00,1021.50,1021.75,677,265,942.00
05/26/2004,14:57,1021.75,1022.25,1021.75,1022.00,942,13,955.00
05/26/2004,14:58,1022.25,1022.50,1022.00,1022.25,1083,337,1420.00
05/26/2004,14:59,1022.25,1022.50,1022.25,1022.50,118,356,474.00
05/26/2004,15:00,1022.25,1022.75,1022.00,1022.75,3763,499,4262.00
05/26/2004,15:01,1022.75,1023.00,1022.00,1022.50,2471,1819,4290.00
05/26/2004,15:02,1022.75,1022.75,1022.25,1022.50,529,857,1386.00
05/26/2004,15:03,1022.50,1022.75,1022.25,1022.50,609,592,1201.00
05/26/2004,15:04,1022.50,1023.00,1022.50,1022.75,516,434,950.00
05/26/2004,15:05,1022.50,1023.00,1022.50,1023.00,625,122,747.00
05/26/2004,15:06,1022.75,1023.25,1022.75,1023.00,893,496,1389.00
05/26/2004,15:07,1023.00,1023.25,1023.00,1023.00,136,1020,1156.00
05/26/2004,15:08,1023.00,1023.00,1022.50,1023.00,727,822,1549.00
05/26/2004,15:09,1023.00,1023.00,1022.75,1023.00,1040,109,1149.00
05/26/2004,15:10,1022.75,1023.25,1022.75,1023.00,235,260,495.00
05/26/2004,15:11,1023.00,1023.25,1022.75,1023.00,160,322,482.00
05/26/2004,15:12,1023.25,1024.00,1023.00,1023.25,2255,956,3211.00
05/26/2004,15:13,1023.25,1023.50,1023.00,1023.25,697,743,1440.00
05/26/2004,15:14,1023.50,1023.50,1023.25,1023.50,462,147,609.00
05/26/2004,15:15,1023.50,1024.25,1023.50,1024.00,2146,1836,3982.00
05/26/2004,15:16,1023.75,1024.25,1023.75,1024.00,11,18,29.00
05/26/2004,15:31,1023.75,1023.75,1023.25,1023.50,23,195,218.00
05/26/2004,15:32,1023.50,1023.75,1023.50,1023.75,9,0,9.00
05/26/2004,15:33,1023.50,1023.50,1023.50,1023.50,0,66,66.00
05/26/2004,15:34,1023.50,1023.75,1023.50,1023.75,61,4,65.00
05/26/2004,15:35,1023.75,1023.75,1023.50,1023.50,16,52,68.00
05/26/2004,15:36,1023.75,1023.75,1023.50,1023.50,4,6,10.00
05/26/2004,15:37,1023.75,1023.75,1023.50,1023.75,5,16,21.00
05/26/2004,15:38,1023.50,1023.50,1023.50,1023.50,0,5,5.00
05/26/2004,15:39,1023.50,1023.75,1023.25,1023.75,9,39,48.00
05/26/2004,15:40,1023.75,1023.75,1023.75,1023.75,2,0,2.00
05/26/2004,15:41,1023.75,1024.00,1023.75,1023.75,90,2,92.00
05/26/2004,15:42,1024.00,1024.00,1023.75,1023.75,10,1,11.00
05/26/2004,15:43,1023.75,1023.75,1023.75,1023.75,0,61,61.00
05/26/2004,15:44,1023.75,1023.75,1023.75,1023.75,0,15,15.00
05/26/2004,15:45,1023.75,1023.75,1023.75,1023.75,0,46,46.00
05/26/2004,15:46,1023.75,1023.75,1023.75,1023.75,0,98,98.00
05/26/2004,15:47,1023.75,1023.75,1023.50,1023.50,0,27,27.00
05/26/2004,15:49,1023.75,1023.75,1023.50,1023.75,2,3,5.00
05/26/2004,15:51,1023.50,1023.75,1023.50,1023.75,5,1,6.00
05/26/2004,15:52,1023.50,1023.75,1023.50,1023.75,5,50,55.00
05/26/2004,15:53,1023.75,1023.75,1023.75,1023.75,1,0,1.00
05/26/2004,15:54,1023.75,1023.75,1023.75,1023.75,1,0,1.00
05/26/2004,15:55,1023.75,1023.75,1023.50,1023.50,5,2,7.00
05/26/2004,15:56,1023.50,1023.50,1023.50,1023.50,0,6,6.00
05/26/2004,15:57,1023.50,1023.50,1023.25,1023.25,0,440,440.00
05/26/2004,15:58,1023.00,1023.25,1023.00,1023.25,24,1,25.00
05/26/2004,16:00,1023.50,1023.75,1023.50,1023.75,32,0,32.00
05/26/2004,17:01,1024.00,1024.50,1024.00,1024.50,92,13,105.00
05/26/2004,17:02,1024.50,1024.50,1024.25,1024.25,58,72,130.00
05/26/2004,17:03,1024.25,1024.25,1024.25,1024.25,0,16,16.00
05/26/2004,17:04,1024.25,1024.25,1024.25,1024.25,0,2,2.00
05/26/2004,17:05,1024.00,1024.25,1024.00,1024.25,1,1,2.00
05/26/2004,17:06,1024.25,1024.25,1024.00,1024.25,10,4,14.00
05/26/2004,17:07,1024.00,1024.25,1024.00,1024.25,1,1,2.00
05/26/2004,17:08,1024.25,1024.25,1024.25,1024.25,2,0,2.00
05/26/2004,17:09,1024.25,1024.25,1024.25,1024.25,3,0,3.00
05/26/2004,17:10,1024.00,1024.00,1024.00,1024.00,0,2,2.00
05/26/2004,17:12,1024.25,1024.25,1024.00,1024.00,2,1,3.00
05/26/2004,17:15,1024.25,1024.25,1024.00,1024.00,1,1,2.00
05/26/2004,17:19,1024.25,1024.25,1024.25,1024.25,1,0,1.00
05/26/2004,17:20,1024.00,1024.00,1024.00,1024.00,0,1,1.00
05/26/2004,17:21,1024.00,1024.00,1024.00,1024.00,0,4,4.00
05/26/2004,17:22,1024.00,1024.00,1024.00,1024.00,0,13,13.00
05/26/2004,17:23,1023.75,1023.75,1023.75,1023.75,0,2,2.00
05/26/2004,17:24,1024.00,1024.00,1024.00,1024.00,2,0,2.00
05/26/2004,17:25,1023.75,1024.00,1023.75,1024.00,2,3,5.00
05/26/2004,17:26,1024.00,1024.00,1024.00,1024.00,15,0,15.00
05/26/2004,17:27,1024.00,1024.00,1024.00,1024.00,5,0,5.00
05/26/2004,17:29,1024.00,1024.00,1024.00,1024.00,1,0,1.00
05/26/2004,17:30,1024.00,1024.00,1024.00,1024.00,1,0,1.00
05/26/2004,17:33,1024.00,1024.00,1023.75,1023.75,3,60,63.00
05/26/2004,17:34,1023.75,1023.75,1023.50,1023.50,0,176,176.00
05/26/2004,17:35,1023.50,1023.50,1023.50,1023.50,0,402,402.00
05/26/2004,17:36,1023.50,1023.50,1023.50,1023.50,0,200,200.00
05/26/2004,17:37,1023.50,1023.50,1023.50,1023.50,0,38,38.00
05/26/2004,17:39,1023.50,1023.50,1023.50,1023.50,0,4,4.00
05/26/2004,17:43,1023.50,1023.50,1023.50,1023.50,0,5,5.00
05/26/2004,17:44,1023.50,1023.75,1023.50,1023.75,1,15,16.00
05/26/2004,17:46,1023.75,1023.75,1023.75,1023.75,8,0,8.00
05/26/2004,17:47,1023.75,1023.75,1023.50,1023.50,1,1,2.00
05/26/2004,17:48,1023.75,1023.75,1023.75,1023.75,1,0,1.00
05/26/2004,17:49,1023.75,1023.75,1023.75,1023.75,20,0,20.00
05/26/2004,17:51,1023.50,1023.50,1023.50,1023.50,0,11,11.00
05/26/2004,17:52,1023.50,1023.75,1023.50,1023.75,101,5,106.00
05/26/2004,17:53,1023.75,1023.75,1023.75,1023.75,1,0,1.00
05/26/2004,17:55,1023.75,1023.75,1023.75,1023.75,1,0,1.00
05/26/2004,17:58,1023.75,1023.75,1023.75,1023.75,1,0,1.00
05/26/2004,17:59,1023.75,1023.75,1023.75,1023.75,10,0,10.00
05/26/2004,18:00,1023.75,1023.75,1023.75,1023.75,25,0,25.00
05/26/2004,18:01,1023.75,1023.75,1023.50,1023.50,5,53,58.00
05/26/2004,18:02,1023.50,1023.75,1023.25,1023.25,1,8,9.00
05/26/2004,18:03,1023.75,1023.75,1023.75,1023.75,1,0,1.00
05/26/2004,18:08,1023.75,1023.75,1023.75,1023.75,2,0,2.00
05/26/2004,18:10,1023.75,1023.75,1023.50,1023.50,2,10,12.00
05/26/2004,18:13,1023.50,1023.50,1023.50,1023.50,0,24,24.00
05/26/2004,18:16,1023.25,1023.25,1023.25,1023.25,0,1,1.00
05/26/2004,18:18,1023.25,1023.75,1023.25,1023.75,15,10,25.00
05/26/2004,18:22,1023.50,1023.50,1023.50,1023.50,0,7,7.00
05/26/2004,18:24,1023.25,1023.25,1023.25,1023.25,0,1,1.00
05/26/2004,18:28,1023.50,1023.50,1023.50,1023.50,25,0,25.00
05/26/2004,18:30,1023.25,1023.50,1023.25,1023.50,3,2,5.00
05/26/2004,18:32,1023.50,1023.50,1023.25,1023.25,1,1,2.00
05/26/2004,18:33,1023.50,1023.50,1023.50,1023.50,1,0,1.00
05/26/2004,18:35,1023.50,1023.50,1023.50,1023.50,5,0,5.00
05/26/2004,18:37,1023.50,1023.50,1023.50,1023.50,2,0,2.00
05/26/2004,18:38,1023.25,1023.25,1023.25,1023.25,0,1,1.00
05/26/2004,18:39,1023.50,1023.50,1023.50,1023.50,5,0,5.00
05/26/2004,18:43,1023.75,1023.75,1023.75,1023.75,11,0,11.00
05/26/2004,18:47,1023.50,1023.50,1023.50,1023.50,0,3,3.00
05/26/2004,18:48,1023.50,1023.50,1023.50,1023.50,0,1,1.00
05/26/2004,18:50,1023.50,1023.50,1023.50,1023.50,0,10,10.00
05/26/2004,18:53,1023.50,1023.50,1023.50,1023.50,0,19,19.00
05/26/2004,18:54,1023.50,1023.50,1023.50,1023.50,0,1,1.00
05/26/2004,18:55,1023.50,1023.50,1023.50,1023.50,0,13,13.00
05/26/2004,18:56,1023.50,1023.50,1023.50,1023.50,0,73,73.00
05/26/2004,18:58,1023.25,1023.25,1023.25,1023.25,0,1,1.00
05/26/2004,18:59,1023.25,1023.25,1023.25,1023.25,0,1,1.00
05/26/2004,19:01,1023.50,1023.50,1023.50,1023.50,3,0,3.00
05/26/2004,19:05,1023.50,1023.50,1023.50,1023.50,7,0,7.00
05/26/2004,19:07,1023.50,1023.50,1023.50,1023.50,6,0,6.00
05/26/2004,19:08,1023.75,1023.75,1023.75,1023.75,1,0,1.00
05/26/2004,19:09,1023.50,1023.50,1023.50,1023.50,0,7,7.00
05/26/2004,19:10,1023.50,1023.50,1023.25,1023.25,0,5,5.00
05/26/2004,19:16,1023.25,1023.25,1023.25,1023.25,0,5,5.00
05/26/2004,19:18,1023.50,1023.75,1023.50,1023.75,15,0,15.00
05/26/2004,19:19,1023.75,1023.75,1023.50,1023.50,60,1,61.00
05/26/2004,19:20,1023.75,1024.00,1023.75,1023.75,2,10,12.00
05/26/2004,19:21,1023.75,1023.75,1023.75,1023.75,0,112,112.00
05/26/2004,19:22,1023.75,1023.75,1023.75,1023.75,0,20,20.00
05/26/2004,19:23,1023.75,1023.75,1023.75,1023.75,0,30,30.00
05/26/2004,19:24,1023.50,1023.75,1023.50,1023.75,68,1,69.00
05/26/2004,19:25,1023.75,1023.75,1023.75,1023.75,183,0,183.00
05/26/2004,19:26,1023.75,1024.00,1023.75,1023.75,29,10,39.00
05/26/2004,19:27,1023.75,1023.75,1023.75,1023.75,0,11,11.00
05/26/2004,19:28,1024.00,1024.00,1023.75,1023.75,1,11,12.00
05/26/2004,19:29,1023.75,1023.75,1023.75,1023.75,0,25,25.00
05/26/2004,19:30,1023.75,1023.75,1023.75,1023.75,0,112,112.00
05/26/2004,19:34,1024.00,1024.00,1024.00,1024.00,27,0,27.00
05/26/2004,19:35,1024.00,1024.00,1023.75,1024.00,66,16,82.00
05/26/2004,19:36,1024.00,1024.25,1024.00,1024.00,84,7,91.00
05/26/2004,19:37,1024.00,1024.00,1024.00,1024.00,0,1,1.00
05/26/2004,19:42,1024.00,1024.25,1024.00,1024.00,1,2,3.00
05/26/2004,19:43,1024.00,1024.00,1024.00,1024.00,0,7,7.00
05/26/2004,19:45,1024.25,1024.25,1024.00,1024.00,2,4,6.00
05/26/2004,19:49,1024.00,1024.00,1024.00,1024.00,0,2,2.00
05/26/2004,19:50,1024.00,1024.00,1024.00,1024.00,0,1,1.00
05/26/2004,19:51,1024.00,1024.00,1024.00,1024.00,0,2,2.00
05/26/2004,19:54,1024.25,1024.25,1024.00,1024.00,1,1,2.00
05/26/2004,19:55,1024.25,1024.25,1024.25,1024.25,1,0,1.00
05/26/2004,19:56,1024.25,1024.25,1024.00,1024.00,1,3,4.00
05/26/2004,19:57,1024.00,1024.00,1024.00,1024.00,0,2,2.00
05/26/2004,20:03,1024.25,1024.25,1024.25,1024.25,50,0,50.00
05/26/2004,20:05,1024.25,1024.50,1024.25,1024.50,81,0,81.00
05/26/2004,20:06,1024.25,1024.50,1024.25,1024.50,1,1,2.00
05/26/2004,20:08,1024.00,1024.25,1024.00,1024.25,5,1,6.00
05/26/2004,20:09,1024.25,1024.25,1024.25,1024.25,5,0,5.00
05/26/2004,20:10,1024.25,1024.25,1024.25,1024.25,5,0,5.00
05/26/2004,20:13,1024.25,1024.25,1024.25,1024.25,11,0,11.00
05/26/2004,20:14,1024.25,1024.25,1024.25,1024.25,2,0,2.00
05/26/2004,20:15,1024.25,1024.25,1024.25,1024.25,1,0,1.00
05/26/2004,20:17,1024.25,1024.25,1024.25,1024.25,5,0,5.00
05/26/2004,20:18,1024.25,1024.25,1024.25,1024.25,1,0,1.00
05/26/2004,20:19,1024.25,1024.25,1024.25,1024.25,1,0,1.00
05/26/2004,20:20,1024.25,1024.25,1024.25,1024.25,1,0,1.00
05/26/2004,20:21,1024.25,1024.50,1024.25,1024.50,2,0,2.00
05/26/2004,20:22,1024.25,1024.25,1024.25,1024.25,0,15,15.00
05/26/2004,20:23,1024.25,1024.25,1024.25,1024.25,0,3,3.00
05/26/2004,20:24,1024.25,1024.25,1024.25,1024.25,0,1,1.00
05/26/2004,20:25,1024.25,1024.50,1024.25,1024.50,11,15,26.00
05/26/2004,20:26,1024.25,1024.25,1024.25,1024.25,0,5,5.00
05/26/2004,20:27,1024.25,1024.25,1024.25,1024.25,0,4,4.00
05/26/2004,20:28,1024.25,1024.25,1024.00,1024.00,3,127,130.00
05/26/2004,20:29,1024.00,1024.00,1024.00,1024.00,0,9,9.00
05/26/2004,20:30,1024.00,1024.00,1024.00,1024.00,0,1,1.00
05/26/2004,20:31,1024.00,1024.00,1023.75,1023.75,0,6,6.00
05/26/2004,20:32,1023.75,1023.75,1023.75,1023.75,0,2,2.00
05/26/2004,20:35,1023.75,1023.75,1023.75,1023.75,0,1,1.00
05/26/2004,20:36,1023.75,1023.75,1023.75,1023.75,0,1,1.00
05/26/2004,20:38,1024.00,1024.00,1024.00,1024.00,11,0,11.00
05/26/2004,20:42,1024.00,1024.50,1024.00,1024.50,266,0,266.00
05/26/2004,20:43,1024.25,1024.50,1024.00,1024.50,6,17,23.00
05/26/2004,20:45,1024.25,1024.25,1024.25,1024.25,0,80,80.00
05/26/2004,20:46,1024.00,1024.25,1024.00,1024.25,1,12,13.00
05/26/2004,20:47,1024.00,1024.00,1024.00,1024.00,0,15,15.00
05/26/2004,20:48,1024.00,1024.00,1024.00,1024.00,0,9,9.00
05/26/2004,20:49,1024.00,1024.00,1024.00,1024.00,0,2,2.00
05/26/2004,20:51,1024.00,1024.00,1024.00,1024.00,0,10,10.00
05/26/2004,20:54,1024.00,1024.25,1024.00,1024.25,1,1,2.00
05/26/2004,20:55,1024.25,1024.25,1024.25,1024.25,5,0,5.00
05/26/2004,20:56,1024.25,1024.25,1024.25,1024.25,5,0,5.00
05/26/2004,20:57,1024.25,1024.50,1024.25,1024.50,13,0,13.00
05/26/2004,21:00,1024.25,1024.25,1024.25,1024.25,0,4,4.00
05/26/2004,21:01,1024.25,1024.25,1024.00,1024.00,0,16,16.00
05/26/2004,21:02,1024.25,1024.25,1024.25,1024.25,2,0,2.00
05/26/2004,21:03,1024.25,1024.25,1024.25,1024.25,8,0,8.00
05/26/2004,21:04,1024.00,1024.00,1023.75,1024.00,10,261,271.00
05/26/2004,21:05,1024.00,1024.00,1024.00,1024.00,15,0,15.00
05/26/2004,21:06,1024.00,1024.00,1024.00,1024.00,3,0,3.00
05/26/2004,21:09,1024.00,1024.25,1024.00,1024.25,8,0,8.00
05/26/2004,21:10,1024.00,1024.00,1024.00,1024.00,0,20,20.00
05/26/2004,21:14,1023.75,1023.75,1023.75,1023.75,0,32,32.00
05/26/2004,21:15,1023.75,1023.75,1023.75,1023.75,0,6,6.00
05/26/2004,21:16,1023.50,1023.50,1023.50,1023.50,0,1,1.00
05/26/2004,21:28,1023.75,1023.75,1023.75,1023.75,3,0,3.00
05/26/2004,21:32,1023.75,1023.75,1023.75,1023.75,1,0,1.00
05/26/2004,21:36,1023.75,1023.75,1023.75,1023.75,1,0,1.00
05/26/2004,21:38,1023.75,1023.75,1023.75,1023.75,1,0,1.00
05/26/2004,21:40,1023.75,1023.75,1023.75,1023.75,2,0,2.00
05/26/2004,21:47,1023.75,1023.75,1023.75,1023.75,3,0,3.00
05/26/2004,21:49,1023.50,1023.50,1023.50,1023.50,0,33,33.00
05/26/2004,22:04,1023.75,1023.75,1023.75,1023.75,20,0,20.00
05/26/2004,22:07,1023.75,1023.75,1023.75,1023.75,1,0,1.00
05/26/2004,22:08,1023.75,1023.75,1023.75,1023.75,1,0,1.00
05/26/2004,22:11,1023.75,1023.75,1023.75,1023.75,1,0,1.00
05/26/2004,22:12,1023.75,1023.75,1023.75,1023.75,1,0,1.00
05/26/2004,22:13,1023.50,1023.50,1023.50,1023.50,0,1,1.00
05/26/2004,22:14,1023.50,1023.50,1023.50,1023.50,0,1,1.00
05/26/2004,22:16,1023.50,1023.50,1023.50,1023.50,0,1,1.00
05/26/2004,22:19,1023.75,1023.75,1023.75,1023.75,1,0,1.00
05/26/2004,22:23,1023.50,1023.50,1023.50,1023.50,0,2,2.00
05/26/2004,22:24,1023.50,1023.50,1023.50,1023.50,0,1,1.00
05/26/2004,22:26,1023.75,1023.75,1023.75,1023.75,1,0,1.00
05/26/2004,22:32,1023.75,1023.75,1023.75,1023.75,12,0,12.00
05/26/2004,22:38,1023.50,1023.50,1023.50,1023.50,0,1,1.00
05/26/2004,22:43,1023.50,1023.50,1023.50,1023.50,0,2,2.00
05/26/2004,22:48,1023.50,1023.50,1023.50,1023.50,0,6,6.00
05/26/2004,22:49,1023.50,1023.50,1023.50,1023.50,0,10,10.00
05/26/2004,22:51,1023.50,1023.50,1023.25,1023.25,0,22,22.00
05/26/2004,22:52,1023.50,1023.50,1023.25,1023.25,1,41,42.00
05/26/2004,22:57,1023.50,1023.50,1023.50,1023.50,2,0,2.00
05/26/2004,22:58,1023.50,1023.50,1023.50,1023.50,1,0,1.00
05/26/2004,23:00,1023.50,1023.50,1023.50,1023.50,1,0,1.00
05/26/2004,23:02,1023.25,1023.25,1023.25,1023.25,0,1,1.00
05/26/2004,23:05,1023.25,1023.25,1023.25,1023.25,0,5,5.00
05/26/2004,23:07,1023.25,1023.25,1023.25,1023.25,0,1,1.00
05/26/2004,23:09,1023.25,1023.25,1023.25,1023.25,0,2,2.00
05/26/2004,23:11,1023.25,1023.25,1023.25,1023.25,0,1,1.00
05/26/2004,23:18,1023.25,1023.25,1023.25,1023.25,0,1,1.00
05/26/2004,23:21,1023.50,1023.50,1023.50,1023.50,1,0,1.00
05/26/2004,23:23,1023.25,1023.25,1023.25,1023.25,0,11,11.00
05/26/2004,23:25,1023.25,1023.25,1023.25,1023.25,0,18,18.00
05/26/2004,23:29,1023.25,1023.25,1023.25,1023.25,0,1,1.00
05/26/2004,23:34,1023.00,1023.00,1023.00,1023.00,0,86,86.00
05/26/2004,23:35,1023.00,1023.00,1023.00,1023.00,0,4,4.00
05/26/2004,23:40,1023.25,1023.25,1023.25,1023.25,7,0,7.00
05/26/2004,23:42,1023.25,1023.25,1023.25,1023.25,16,0,16.00
05/26/2004,23:43,1023.25,1023.25,1023.00,1023.00,1,2,3.00
05/26/2004,23:45,1023.00,1023.25,1023.00,1023.25,22,1,23.00
05/26/2004,23:46,1023.00,1023.00,1023.00,1023.00,0,2,2.00
05/26/2004,23:47,1023.00,1023.25,1023.00,1023.25,8,2,10.00
05/26/2004,23:48,1023.25,1023.25,1023.25,1023.25,1,0,1.00
05/26/2004,23:49,1023.25,1023.25,1023.25,1023.25,9,0,9.00
05/26/2004,23:51,1023.25,1023.25,1023.25,1023.25,1,0,1.00
05/26/2004,23:57,1023.25,1023.25,1023.25,1023.25,2,0,2.00
05/26/2004,23:59,1023.25,1023.25,1023.25,1023.25,2,0,2.00
05/27/2004,00:05,1023.50,1023.50,1023.50,1023.50,6,0,6.00
05/27/2004,00:06,1023.25,1023.25,1023.25,1023.25,0,1,1.00
05/27/2004,00:19,1023.25,1023.25,1023.25,1023.25,0,1,1.00
05/27/2004,00:21,1023.25,1023.50,1023.25,1023.50,5,5,10.00
05/27/2004,00:22,1023.50,1023.50,1023.50,1023.50,5,0,5.00
05/27/2004,00:23,1023.75,1023.75,1023.75,1023.75,6,0,6.00
05/27/2004,00:25,1023.50,1023.50,1023.50,1023.50,0,5,5.00
05/27/2004,00:27,1023.50,1023.50,1023.50,1023.50,0,3,3.00
05/27/2004,00:31,1023.25,1023.25,1023.25,1023.25,0,3,3.00
05/27/2004,00:34,1023.50,1023.50,1023.50,1023.50,8,0,8.00
05/27/2004,00:35,1023.50,1023.50,1023.50,1023.50,1,0,1.00
05/27/2004,00:36,1023.50,1023.50,1023.25,1023.25,1,1,2.00
05/27/2004,00:37,1023.50,1023.50,1023.50,1023.50,12,0,12.00
05/27/2004,00:40,1023.25,1023.25,1023.25,1023.25,0,1,1.00
05/27/2004,00:41,1023.25,1023.25,1023.25,1023.25,0,6,6.00
05/27/2004,00:44,1023.50,1023.50,1023.50,1023.50,5,0,5.00
05/27/2004,00:46,1023.50,1023.50,1023.50,1023.50,2,0,2.00
05/27/2004,00:54,1023.25,1023.25,1023.25,1023.25,0,5,5.00
05/27/2004,00:56,1023.25,1023.25,1023.25,1023.25,0,6,6.00
05/27/2004,00:57,1023.00,1023.00,1023.00,1023.00,0,25,25.00
05/27/2004,00:59,1023.25,1023.25,1023.25,1023.25,1,0,1.00
05/27/2004,01:01,1023.25,1023.25,1023.25,1023.25,1,0,1.00
05/27/2004,01:02,1023.00,1023.25,1023.00,1023.25,1,1,2.00
05/27/2004,01:04,1023.25,1023.25,1023.00,1023.00,1,1,2.00
05/27/2004,01:07,1023.25,1023.25,1023.25,1023.25,1,0,1.00
05/27/2004,01:10,1023.25,1023.25,1023.00,1023.00,1,1,2.00
05/27/2004,01:16,1023.25,1023.25,1023.25,1023.25,1,0,1.00
05/27/2004,01:27,1023.25,1023.25,1023.25,1023.25,4,0,4.00
05/27/2004,01:28,1023.25,1023.25,1023.25,1023.25,3,0,3.00
05/27/2004,01:29,1023.50,1023.50,1023.50,1023.50,6,0,6.00
05/27/2004,01:30,1023.25,1023.25,1023.25,1023.25,0,6,6.00
05/27/2004,01:31,1023.25,1023.50,1023.25,1023.25,2,5,7.00
05/27/2004,01:33,1023.50,1023.50,1023.50,1023.50,4,0,4.00
05/27/2004,01:34,1023.50,1023.50,1023.50,1023.50,1,0,1.00
05/27/2004,01:36,1023.25,1023.25,1023.25,1023.25,0,3,3.00
05/27/2004,01:37,1023.25,1023.25,1023.25,1023.25,0,28,28.00
05/27/2004,01:38,1023.25,1023.25,1023.25,1023.25,0,9,9.00
05/27/2004,01:39,1023.00,1023.00,1023.00,1023.00,0,10,10.00
05/27/2004,01:40,1023.00,1023.00,1022.75,1022.75,0,4,4.00
05/27/2004,01:41,1022.75,1023.00,1022.75,1023.00,8,1,9.00
05/27/2004,01:42,1022.75,1022.75,1022.75,1022.75,0,20,20.00
05/27/2004,01:44,1023.00,1023.00,1023.00,1023.00,6,0,6.00
05/27/2004,01:46,1023.00,1023.00,1023.00,1023.00,49,0,49.00
05/27/2004,01:47,1023.00,1023.00,1023.00,1023.00,1,0,1.00
05/27/2004,01:48,1023.00,1023.25,1023.00,1023.25,72,0,72.00
05/27/2004,01:50,1023.25,1023.25,1023.00,1023.00,5,3,8.00
05/27/2004,01:52,1023.00,1023.00,1023.00,1023.00,0,14,14.00
05/27/2004,01:53,1023.00,1023.00,1023.00,1023.00,0,9,9.00
05/27/2004,02:01,1023.00,1023.00,1023.00,1023.00,0,1,1.00
05/27/2004,02:02,1023.00,1023.00,1023.00,1023.00,0,21,21.00
05/27/2004,02:03,1023.00,1023.00,1023.00,1023.00,0,6,6.00
05/27/2004,02:04,1023.25,1023.25,1023.00,1023.25,35,1,36.00
05/27/2004,02:05,1023.25,1023.50,1023.25,1023.25,85,42,127.00
05/27/2004,02:06,1023.25,1023.25,1023.00,1023.25,24,38,62.00
05/27/2004,02:07,1023.25,1023.25,1023.25,1023.25,25,0,25.00
05/27/2004,02:08,1023.25,1023.25,1023.25,1023.25,60,0,60.00
05/27/2004,02:09,1023.25,1023.50,1023.25,1023.25,74,5,79.00
05/27/2004,02:10,1023.50,1023.50,1023.50,1023.50,15,0,15.00
05/27/2004,02:11,1023.50,1023.50,1023.50,1023.50,104,0,104.00
05/27/2004,02:12,1023.50,1023.50,1023.50,1023.50,1,0,1.00
05/27/2004,02:13,1023.50,1023.75,1023.50,1023.75,29,0,29.00
05/27/2004,02:14,1023.50,1023.75,1023.50,1023.75,10,109,119.00
05/27/2004,02:15,1023.75,1023.75,1023.75,1023.75,6,0,6.00
05/27/2004,02:16,1023.75,1023.75,1023.75,1023.75,53,0,53.00
05/27/2004,02:17,1023.50,1023.50,1023.50,1023.50,0,38,38.00
05/27/2004,02:18,1023.25,1023.25,1023.25,1023.25,0,72,72.00
05/27/2004,02:21,1023.50,1023.50,1023.50,1023.50,6,0,6.00
05/27/2004,02:22,1023.50,1023.50,1023.50,1023.50,33,0,33.00
05/27/2004,02:23,1023.50,1023.75,1023.50,1023.50,84,35,119.00
05/27/2004,02:24,1023.50,1023.75,1023.50,1023.75,6,59,65.00
05/27/2004,02:25,1023.50,1023.75,1023.50,1023.75,69,60,129.00
05/27/2004,02:26,1023.75,1023.75,1023.50,1023.75,29,7,36.00
05/27/2004,02:27,1023.50,1024.00,1023.50,1023.50,32,17,49.00
05/27/2004,02:28,1023.75,1024.00,1023.50,1023.50,5,7,12.00
05/27/2004,02:29,1023.75,1023.75,1023.75,1023.75,104,0,104.00
05/27/2004,02:30,1023.75,1024.00,1023.50,1023.75,101,14,115.00
05/27/2004,02:31,1023.75,1023.75,1023.75,1023.75,0,14,14.00
05/27/2004,02:32,1024.00,1024.25,1023.75,1024.25,156,7,163.00
05/27/2004,02:33,1024.25,1024.25,1024.00,1024.00,100,109,209.00
05/27/2004,02:34,1023.75,1024.25,1023.75,1024.00,36,14,50.00
05/27/2004,02:35,1024.00,1024.00,1024.00,1024.00,0,77,77.00
05/27/2004,02:36,1024.00,1024.00,1023.75,1024.00,55,76,131.00
05/27/2004,02:37,1024.00,1024.25,1024.00,1024.00,52,65,117.00
05/27/2004,02:38,1024.00,1024.00,1024.00,1024.00,0,61,61.00
05/27/2004,02:39,1024.00,1024.00,1023.75,1023.75,0,12,12.00
05/27/2004,02:40,1023.75,1024.00,1023.75,1024.00,100,1,101.00
05/27/2004,02:41,1023.75,1024.00,1023.75,1024.00,56,4,60.00
05/27/2004,02:42,1024.00,1024.00,1024.00,1024.00,25,0,25.00
05/27/2004,02:43,1024.00,1024.00,1024.00,1024.00,12,0,12.00
05/27/2004,02:44,1024.25,1024.25,1024.00,1024.25,21,10,31.00
05/27/2004,02:45,1024.25,1024.25,1024.00,1024.00,9,10,19.00
05/27/2004,02:46,1024.25,1024.25,1024.00,1024.00,136,10,146.00
05/27/2004,02:47,1024.25,1024.25,1024.00,1024.00,9,10,19.00
05/27/2004,02:48,1024.00,1024.00,1024.00,1024.00,0,10,10.00
05/27/2004,02:49,1024.00,1024.25,1024.00,1024.00,15,20,35.00
05/27/2004,02:50,1024.25,1024.50,1024.25,1024.50,276,10,286.00
05/27/2004,02:51,1024.50,1024.75,1024.50,1024.50,167,35,202.00
05/27/2004,02:52,1024.50,1024.50,1024.50,1024.50,0,49,49.00
05/27/2004,02:53,1024.50,1024.75,1024.50,1024.50,6,42,48.00
05/27/2004,02:54,1024.75,1024.75,1024.50,1024.50,256,246,502.00
05/27/2004,02:55,1024.75,1024.75,1024.50,1024.50,31,124,155.00
05/27/2004,02:56,1024.50,1024.50,1024.25,1024.50,31,12,43.00
05/27/2004,02:57,1024.50,1024.75,1024.50,1024.75,252,0,252.00
05/27/2004,02:58,1025.00,1025.25,1024.75,1024.75,234,196,430.00
05/27/2004,02:59,1025.00,1025.50,1025.00,1025.25,286,10,296.00
05/27/2004,03:00,1025.25,1025.75,1025.25,1025.50,116,47,163.00
05/27/2004,03:01,1025.50,1025.50,1025.25,1025.50,46,24,70.00
05/27/2004,03:02,1025.25,1025.50,1025.25,1025.25,10,71,81.00
05/27/2004,03:03,1025.25,1025.50,1025.25,1025.25,1,36,37.00
05/27/2004,03:04,1025.00,1025.00,1025.00,1025.00,0,121,121.00
05/27/2004,03:05,1025.00,1025.00,1024.75,1025.00,2,87,89.00
05/27/2004,03:06,1024.75,1024.75,1024.75,1024.75,0,90,90.00
05/27/2004,03:07,1024.75,1024.75,1024.75,1024.75,0,27,27.00
05/27/2004,03:08,1024.75,1024.75,1024.75,1024.75,0,11,11.00
05/27/2004,03:09,1024.75,1025.00,1024.75,1025.00,10,10,20.00
05/27/2004,03:10,1024.75,1025.00,1024.75,1024.75,30,20,50.00
05/27/2004,03:11,1024.75,1024.75,1024.75,1024.75,0,8,8.00
05/27/2004,03:12,1024.75,1025.00,1024.75,1025.00,3,25,28.00
05/27/2004,03:13,1024.75,1024.75,1024.75,1024.75,0,8,8.00
05/27/2004,03:14,1024.75,1025.00,1024.75,1025.00,1,17,18.00
05/27/2004,03:15,1024.75,1024.75,1024.75,1024.75,0,8,8.00
05/27/2004,03:16,1025.00,1025.00,1024.75,1025.00,15,10,25.00
05/27/2004,03:17,1025.25,1026.00,1025.25,1026.00,466,8,474.00
05/27/2004,03:18,1026.00,1026.00,1025.50,1025.75,156,72,228.00
05/27/2004,03:19,1025.75,1026.00,1025.50,1025.50,47,36,83.00
05/27/2004,03:20,1025.50,1025.75,1025.50,1025.75,233,2,235.00
05/27/2004,03:21,1025.75,1025.75,1025.50,1025.75,63,8,71.00
05/27/2004,03:22,1025.50,1025.50,1025.50,1025.50,0,64,64.00
05/27/2004,03:23,1025.25,1025.50,1025.25,1025.50,15,8,23.00
05/27/2004,03:24,1025.25,1025.25,1025.25,1025.25,0,16,16.00
05/27/2004,03:25,1025.25,1025.25,1025.00,1025.00,0,48,48.00
05/27/2004,03:26,1025.00,1025.00,1025.00,1025.00,0,10,10.00
05/27/2004,03:27,1025.00,1025.25,1025.00,1025.25,10,8,18.00
05/27/2004,03:28,1025.50,1025.50,1025.25,1025.50,101,53,154.00
05/27/2004,03:29,1025.25,1025.50,1025.00,1025.25,60,42,102.00
05/27/2004,03:30,1025.25,1025.25,1025.25,1025.25,2,0,2.00
05/27/2004,03:31,1025.00,1025.00,1024.75,1024.75,0,52,52.00
05/27/2004,03:32,1024.75,1025.00,1024.75,1024.75,1,75,76.00
05/27/2004,03:33,1024.75,1024.75,1024.75,1024.75,0,18,18.00
05/27/2004,03:34,1024.50,1024.75,1024.50,1024.50,1,20,21.00
05/27/2004,03:35,1024.75,1024.75,1024.50,1024.50,1,8,9.00
05/27/2004,03:36,1024.50,1024.75,1024.50,1024.75,2,8,10.00
05/27/2004,03:37,1024.50,1024.50,1024.50,1024.50,0,10,10.00
05/27/2004,03:38,1024.50,1024.75,1024.50,1024.50,9,16,25.00
05/27/2004,03:39,1024.50,1024.50,1024.50,1024.50,0,8,8.00
05/27/2004,03:40,1024.75,1024.75,1024.50,1024.50,30,8,38.00
05/27/2004,03:41,1024.50,1024.75,1024.50,1024.50,2,31,33.00
05/27/2004,03:42,1024.75,1024.75,1024.50,1024.75,113,40,153.00
05/27/2004,03:43,1024.75,1025.00,1024.50,1024.75,35,111,146.00
05/27/2004,03:44,1024.50,1024.75,1024.50,1024.50,1,39,40.00
05/27/2004,03:45,1024.50,1024.75,1024.50,1024.75,34,10,44.00
05/27/2004,03:46,1024.50,1024.50,1024.50,1024.50,0,17,17.00
05/27/2004,03:47,1024.50,1024.50,1024.50,1024.50,0,7,7.00
05/27/2004,03:48,1024.50,1024.50,1024.25,1024.25,0,48,48.00
05/27/2004,03:49,1024.25,1024.50,1024.25,1024.25,15,12,27.00
05/27/2004,03:50,1024.50,1024.50,1024.00,1024.25,6,32,38.00
05/27/2004,03:51,1024.25,1024.25,1024.00,1024.00,18,8,26.00
05/27/2004,03:52,1024.00,1024.25,1024.00,1024.00,12,53,65.00
05/27/2004,03:53,1024.25,1024.25,1024.00,1024.00,10,101,111.00
05/27/2004,03:54,1023.75,1024.00,1023.75,1024.00,2,29,31.00
05/27/2004,03:55,1023.75,1024.00,1023.75,1024.00,44,8,52.00
05/27/2004,03:56,1024.25,1024.25,1024.00,1024.00,10,33,43.00
05/27/2004,03:57,1024.00,1024.00,1023.75,1023.75,0,17,17.00
05/27/2004,03:58,1023.75,1024.00,1023.75,1023.75,2,14,16.00
05/27/2004,03:59,1023.75,1024.00,1023.75,1024.00,5,33,38.00
05/27/2004,04:00,1023.75,1023.75,1023.75,1023.75,0,22,22.00
05/27/2004,04:01,1023.75,1024.00,1023.50,1024.00,39,34,73.00
05/27/2004,04:02,1024.00,1024.25,1024.00,1024.00,9,45,54.00
05/27/2004,04:03,1024.00,1024.00,1023.75,1024.00,1,44,45.00
05/27/2004,04:04,1024.00,1024.00,1023.75,1023.75,1,8,9.00
05/27/2004,04:05,1023.75,1023.75,1023.75,1023.75,0,186,186.00
05/27/2004,04:06,1023.75,1024.00,1023.50,1023.75,1,10,11.00
05/27/2004,04:07,1023.75,1023.75,1023.50,1023.75,4,12,16.00
05/27/2004,04:08,1023.75,1023.75,1023.50,1023.50,8,8,16.00
05/27/2004,04:09,1023.75,1023.75,1023.50,1023.50,1,10,11.00
05/27/2004,04:10,1023.50,1023.50,1023.50,1023.50,0,13,13.00
05/27/2004,04:11,1023.50,1023.50,1023.50,1023.50,0,2,2.00
05/27/2004,04:12,1023.50,1023.75,1023.50,1023.75,44,8,52.00
05/27/2004,04:13,1023.50,1023.75,1023.50,1023.75,4,8,12.00
05/27/2004,04:14,1023.50,1023.75,1023.50,1023.50,2,9,11.00
05/27/2004,04:15,1023.75,1023.75,1023.50,1023.50,11,7,18.00
05/27/2004,04:16,1023.75,1023.75,1023.50,1023.50,2,7,9.00
05/27/2004,04:17,1023.50,1023.75,1023.50,1023.75,5,7,12.00
05/27/2004,04:18,1023.50,1023.50,1023.50,1023.50,0,7,7.00
05/27/2004,04:19,1023.75,1023.75,1023.50,1023.75,10,7,17.00
05/27/2004,04:20,1023.75,1023.75,1023.50,1023.50,1,7,8.00
05/27/2004,04:21,1023.50,1023.75,1023.50,1023.75,40,1,41.00
05/27/2004,04:22,1023.75,1024.00,1023.75,1024.00,21,0,21.00
05/27/2004,04:23,1024.00,1024.00,1023.75,1023.75,6,1,7.00
05/27/2004,04:24,1023.75,1024.00,1023.75,1024.00,1,7,8.00
05/27/2004,04:25,1024.00,1024.00,1024.00,1024.00,44,0,44.00
05/27/2004,04:26,1023.75,1023.75,1023.75,1023.75,0,56,56.00
05/27/2004,04:27,1023.50,1024.25,1023.50,1024.25,201,1,202.00
05/27/2004,04:28,1024.50,1024.50,1024.25,1024.25,1,49,50.00
05/27/2004,04:29,1024.25,1024.25,1024.00,1024.00,0,12,12.00
05/27/2004,04:30,1024.00,1024.25,1024.00,1024.25,1,13,14.00
05/27/2004,04:31,1024.00,1024.00,1024.00,1024.00,0,14,14.00
05/27/2004,04:32,1024.00,1024.00,1023.75,1024.00,2,74,76.00
05/27/2004,04:33,1023.75,1024.00,1023.75,1024.00,1,7,8.00
05/27/2004,04:34,1023.75,1023.75,1023.75,1023.75,0,7,7.00
05/27/2004,04:35,1023.75,1024.25,1023.75,1024.25,18,7,25.00
05/27/2004,04:36,1024.00,1024.00,1024.00,1024.00,0,39,39.00
05/27/2004,04:37,1024.00,1024.00,1024.00,1024.00,0,28,28.00
05/27/2004,04:38,1024.00,1024.00,1024.00,1024.00,0,7,7.00
05/27/2004,04:39,1024.00,1024.00,1024.00,1024.00,0,7,7.00
05/27/2004,04:40,1024.00,1024.25,1024.00,1024.25,5,1,6.00
05/27/2004,04:41,1024.00,1024.00,1024.00,1024.00,0,12,12.00
05/27/2004,04:42,1024.00,1024.00,1023.50,1023.75,22,130,152.00
05/27/2004,04:43,1024.00,1024.00,1023.75,1023.75,4,7,11.00
05/27/2004,04:44,1023.75,1023.75,1023.75,1023.75,0,8,8.00
05/27/2004,04:45,1023.75,1023.75,1023.75,1023.75,0,3,3.00
05/27/2004,04:46,1023.75,1023.75,1023.50,1023.75,10,7,17.00
05/27/2004,04:47,1024.00,1024.00,1023.75,1023.75,10,9,19.00
05/27/2004,04:48,1023.75,1023.75,1023.75,1023.75,0,7,7.00
05/27/2004,04:49,1024.00,1024.00,1024.00,1024.00,73,0,73.00
05/27/2004,04:50,1024.00,1024.00,1023.75,1023.75,2,5,7.00
05/27/2004,04:52,1024.00,1024.00,1024.00,1024.00,7,0,7.00
05/27/2004,04:53,1024.00,1024.00,1024.00,1024.00,7,0,7.00
05/27/2004,04:54,1024.00,1024.00,1024.00,1024.00,12,0,12.00
05/27/2004,04:55,1024.00,1024.00,1023.75,1023.75,4,3,7.00
05/27/2004,04:57,1024.00,1024.00,1023.75,1023.75,5,2,7.00
05/27/2004,04:58,1024.25,1024.25,1024.00,1024.00,11,7,18.00
05/27/2004,04:59,1024.00,1024.00,1024.00,1024.00,0,7,7.00
05/27/2004,05:01,1024.00,1024.00,1024.00,1024.00,0,7,7.00
05/27/2004,05:02,1024.00,1024.25,1024.00,1024.25,3,6,9.00
05/27/2004,05:03,1024.00,1024.00,1024.00,1024.00,0,12,12.00
05/27/2004,05:04,1024.25,1024.25,1024.00,1024.00,1,6,7.00
05/27/2004,05:05,1024.25,1024.25,1024.00,1024.25,2,6,8.00
05/27/2004,05:06,1024.25,1024.25,1024.00,1024.00,34,6,40.00
05/27/2004,05:07,1024.00,1024.00,1024.00,1024.00,0,6,6.00
05/27/2004,05:08,1024.00,1024.25,1024.00,1024.25,1,6,7.00
05/27/2004,05:09,1024.00,1024.00,1024.00,1024.00,0,8,8.00
05/27/2004,05:10,1024.00,1024.00,1024.00,1024.00,0,54,54.00
05/27/2004,05:11,1024.00,1024.00,1024.00,1024.00,0,11,11.00
05/27/2004,05:12,1024.00,1024.00,1023.75,1024.00,4,11,15.00
05/27/2004,05:13,1023.75,1024.00,1023.75,1024.00,7,6,13.00
05/27/2004,05:14,1024.00,1024.00,1023.75,1023.75,13,1,14.00
05/27/2004,05:15,1023.75,1024.00,1023.75,1023.75,4,13,17.00
05/27/2004,05:16,1023.75,1023.75,1023.75,1023.75,0,6,6.00
05/27/2004,05:17,1023.75,1023.75,1023.75,1023.75,0,6,6.00
05/27/2004,05:18,1024.00,1024.25,1024.00,1024.25,52,6,58.00
05/27/2004,05:19,1024.00,1024.00,1024.00,1024.00,0,6,6.00
05/27/2004,05:20,1024.25,1024.25,1024.00,1024.00,11,6,17.00
05/27/2004,05:21,1024.00,1024.00,1024.00,1024.00,0,6,6.00
05/27/2004,05:22,1024.00,1024.00,1024.00,1024.00,0,14,14.00
05/27/2004,05:23,1024.00,1024.00,1024.00,1024.00,0,6,6.00
05/27/2004,05:24,1024.00,1024.00,1024.00,1024.00,0,6,6.00
05/27/2004,05:25,1024.25,1024.25,1024.00,1024.00,2,6,8.00
05/27/2004,05:26,1024.00,1024.00,1024.00,1024.00,0,6,6.00
05/27/2004,05:27,1024.00,1024.00,1024.00,1024.00,0,10,10.00
05/27/2004,05:28,1024.00,1024.00,1024.00,1024.00,0,6,6.00
05/27/2004,05:29,1024.25,1024.25,1024.00,1024.00,1,6,7.00
05/27/2004,05:31,1024.00,1024.25,1024.00,1024.00,2,13,15.00
05/27/2004,05:32,1024.00,1024.00,1024.00,1024.00,0,6,6.00
05/27/2004,05:33,1024.00,1024.00,1023.75,1024.00,1,42,43.00
05/27/2004,05:34,1024.00,1024.00,1023.75,1024.00,3,6,9.00
05/27/2004,05:35,1024.00,1024.00,1023.75,1024.00,7,6,13.00
05/27/2004,05:36,1024.00,1024.00,1023.75,1024.00,8,6,14.00
05/27/2004,05:37,1024.25,1024.25,1024.00,1024.00,2,6,8.00
05/27/2004,05:38,1024.25,1024.25,1024.25,1024.25,1,0,1.00
05/27/2004,05:39,1024.00,1024.00,1024.00,1024.00,0,6,6.00
05/27/2004,05:40,1024.25,1024.25,1024.00,1024.25,6,6,12.00
05/27/2004,05:41,1024.25,1024.25,1024.00,1024.25,39,6,45.00
05/27/2004,05:42,1024.25,1025.00,1024.00,1025.00,312,6,318.00
05/27/2004,05:43,1024.50,1025.75,1024.50,1025.25,487,116,603.00
05/27/2004,05:44,1025.00,1025.50,1025.00,1025.50,63,10,73.00
05/27/2004,05:45,1025.25,1025.50,1025.25,1025.25,1,107,108.00
05/27/2004,05:46,1025.00,1025.25,1025.00,1025.25,38,6,44.00
05/27/2004,05:47,1025.25,1025.25,1025.00,1025.25,13,7,20.00
05/27/2004,05:48,1025.00,1025.00,1025.00,1025.00,0,6,6.00
05/27/2004,05:49,1025.25,1025.25,1025.25,1025.25,42,0,42.00
05/27/2004,05:50,1025.50,1025.50,1025.25,1025.25,16,6,22.00
05/27/2004,05:51,1025.50,1025.75,1025.50,1025.75,46,0,46.00
05/27/2004,05:52,1025.50,1026.50,1025.50,1026.50,391,14,405.00
05/27/2004,05:53,1026.50,1026.75,1026.25,1026.50,435,39,474.00
05/27/2004,05:54,1026.50,1027.00,1026.50,1026.50,230,90,320.00
05/27/2004,05:55,1026.50,1026.50,1026.50,1026.50,0,70,70.00
05/27/2004,05:56,1026.50,1026.75,1026.25,1026.50,102,23,125.00
05/27/2004,05:57,1026.50,1026.75,1026.50,1026.50,2,4,6.00
05/27/2004,05:58,1026.25,1026.50,1026.25,1026.50,38,10,48.00
05/27/2004,05:59,1026.50,1026.50,1026.25,1026.50,8,8,16.00
05/27/2004,06:00,1026.25,1026.50,1026.25,1026.50,1,12,13.00
05/27/2004,06:01,1026.25,1026.50,1025.75,1026.50,44,93,137.00
05/27/2004,06:02,1026.25,1026.50,1026.00,1026.00,3,17,20.00
05/27/2004,06:03,1026.25,1026.25,1026.00,1026.25,16,6,22.00
05/27/2004,06:04,1026.25,1026.50,1026.25,1026.25,10,1,11.00
05/27/2004,06:05,1026.25,1026.25,1026.00,1026.00,0,7,7.00
05/27/2004,06:06,1026.25,1026.25,1026.00,1026.25,8,6,14.00
05/27/2004,06:07,1026.00,1026.25,1026.00,1026.25,1,64,65.00
05/27/2004,06:08,1026.00,1026.00,1026.00,1026.00,0,22,22.00
05/27/2004,06:09,1026.00,1026.00,1025.75,1025.75,0,112,112.00
05/27/2004,06:10,1026.00,1026.00,1025.75,1025.75,1,12,13.00
05/27/2004,06:11,1025.75,1025.75,1025.75,1025.75,0,32,32.00
05/27/2004,06:12,1026.00,1026.25,1026.00,1026.00,157,14,171.00
05/27/2004,06:13,1026.00,1026.25,1026.00,1026.00,1,31,32.00
05/27/2004,06:14,1026.00,1026.00,1025.50,1026.00,16,121,137.00
05/27/2004,06:15,1025.75,1025.75,1025.75,1025.75,0,6,6.00
05/27/2004,06:16,1025.75,1025.75,1025.75,1025.75,0,23,23.00
05/27/2004,06:17,1025.75,1025.75,1025.75,1025.75,0,18,18.00
05/27/2004,06:18,1025.75,1025.75,1025.50,1025.75,2,11,13.00
05/27/2004,06:19,1025.50,1025.50,1025.50,1025.50,0,9,9.00
05/27/2004,06:20,1025.75,1025.75,1025.75,1025.75,15,0,15.00
05/27/2004,06:21,1025.50,1025.75,1025.50,1025.75,1,3,4.00
05/27/2004,06:22,1025.75,1025.75,1025.75,1025.75,103,0,103.00
05/27/2004,06:23,1025.75,1026.25,1025.50,1026.00,225,16,241.00
05/27/2004,06:24,1026.00,1026.00,1026.00,1026.00,0,83,83.00
05/27/2004,06:25,1025.75,1025.75,1025.75,1025.75,0,28,28.00
05/27/2004,06:26,1026.00,1026.00,1026.00,1026.00,6,0,6.00
05/27/2004,06:27,1025.75,1025.75,1025.75,1025.75,0,13,13.00
05/27/2004,06:28,1025.75,1025.75,1025.75,1025.75,0,10,10.00
05/27/2004,06:29,1025.75,1026.00,1025.75,1026.00,1,8,9.00
05/27/2004,06:30,1025.75,1025.75,1025.75,1025.75,0,8,8.00
05/27/2004,06:31,1026.00,1026.00,1025.75,1026.00,3,8,11.00
05/27/2004,06:32,1026.00,1026.00,1025.75,1025.75,154,8,162.00
05/27/2004,06:33,1025.75,1025.75,1025.75,1025.75,0,145,145.00
05/27/2004,06:34,1025.75,1026.50,1025.75,1026.50,322,20,342.00
05/27/2004,06:35,1026.50,1026.75,1026.25,1026.50,293,15,308.00
05/27/2004,06:36,1026.50,1026.50,1026.25,1026.50,180,117,297.00
05/27/2004,06:37,1026.50,1026.75,1026.25,1026.50,75,13,88.00
05/27/2004,06:38,1026.50,1026.50,1026.00,1026.00,0,442,442.00
05/27/2004,06:39,1026.25,1026.25,1026.00,1026.00,5,60,65.00
05/27/2004,06:40,1026.00,1026.25,1026.00,1026.25,161,50,211.00
05/27/2004,06:41,1026.25,1026.25,1026.25,1026.25,94,0,94.00
05/27/2004,06:42,1026.00,1026.00,1025.75,1025.75,0,398,398.00
05/27/2004,06:43,1025.75,1025.75,1025.50,1025.75,99,24,123.00
05/27/2004,06:44,1026.00,1026.25,1025.75,1026.00,215,522,737.00
05/27/2004,06:45,1025.75,1025.75,1025.75,1025.75,0,37,37.00
05/27/2004,06:46,1025.75,1026.00,1025.75,1025.75,2,34,36.00
05/27/2004,06:47,1025.75,1025.75,1025.50,1025.50,0,5,5.00
05/27/2004,06:48,1025.50,1025.50,1025.50,1025.50,0,55,55.00
05/27/2004,06:49,1025.25,1025.50,1025.25,1025.50,7,10,17.00
05/27/2004,06:50,1025.50,1025.75,1025.25,1025.75,71,8,79.00
05/27/2004,06:51,1025.50,1025.50,1025.50,1025.50,0,8,8.00
05/27/2004,06:52,1025.50,1025.50,1025.25,1025.25,0,52,52.00
05/27/2004,06:53,1025.25,1025.50,1025.25,1025.25,3,9,12.00
05/27/2004,06:54,1025.25,1025.50,1025.25,1025.50,6,1,7.00
05/27/2004,06:55,1025.50,1025.50,1025.50,1025.50,12,0,12.00
05/27/2004,06:56,1025.75,1025.75,1025.50,1025.50,4,17,21.00
05/27/2004,06:57,1025.50,1026.00,1025.50,1026.00,206,2,208.00
05/27/2004,06:58,1026.00,1026.25,1025.75,1025.75,12,3,15.00
05/27/2004,06:59,1025.75,1025.75,1025.75,1025.75,0,1,1.00
05/27/2004,07:00,1026.00,1026.00,1026.00,1026.00,22,0,22.00
05/27/2004,07:01,1026.00,1026.25,1026.00,1026.25,81,0,81.00
05/27/2004,07:02,1026.00,1026.25,1026.00,1026.25,35,7,42.00
05/27/2004,07:04,1026.00,1026.25,1026.00,1026.00,1,60,61.00
05/27/2004,07:05,1025.75,1026.25,1025.75,1026.00,50,6,56.00
05/27/2004,07:06,1026.25,1026.25,1026.25,1026.25,30,0,30.00
05/27/2004,07:07,1026.00,1026.25,1026.00,1026.25,1,7,8.00
05/27/2004,07:08,1026.00,1026.50,1026.00,1026.25,50,103,153.00
05/27/2004,07:09,1026.00,1026.00,1025.75,1025.75,2,39,41.00
05/27/2004,07:10,1025.50,1025.50,1025.50,1025.50,0,51,51.00
05/27/2004,07:11,1025.75,1025.75,1025.50,1025.75,7,10,17.00
05/27/2004,07:12,1025.75,1025.75,1025.50,1025.75,52,2,54.00
05/27/2004,07:13,1025.75,1025.75,1025.75,1025.75,63,0,63.00
05/27/2004,07:14,1025.50,1025.75,1025.50,1025.50,14,35,49.00
05/27/2004,07:15,1025.50,1025.50,1025.25,1025.50,1,40,41.00
05/27/2004,07:16,1025.50,1025.50,1025.50,1025.50,81,0,81.00
05/27/2004,07:17,1025.50,1025.75,1025.25,1025.75,89,1,90.00
05/27/2004,07:18,1025.75,1026.00,1025.50,1026.00,178,1,179.00
05/27/2004,07:19,1025.75,1025.75,1025.75,1025.75,0,34,34.00
05/27/2004,07:20,1025.75,1026.00,1025.75,1026.00,5,1,6.00
05/27/2004,07:21,1026.00,1026.00,1025.75,1026.00,18,1,19.00
05/27/2004,07:22,1026.00,1026.25,1026.00,1026.25,66,1,67.00
05/27/2004,07:23,1026.25,1026.25,1026.00,1026.00,5,53,58.00
05/27/2004,07:24,1026.00,1026.25,1025.75,1025.75,37,54,91.00
05/27/2004,07:25,1026.00,1026.25,1026.00,1026.25,22,26,48.00
05/27/2004,07:26,1026.25,1026.25,1026.00,1026.00,2,5,7.00
05/27/2004,07:27,1026.25,1026.25,1026.00,1026.25,21,1,22.00
05/27/2004,07:28,1026.25,1026.25,1026.00,1026.00,65,2,67.00
05/27/2004,07:29,1026.00,1026.25,1026.00,1026.25,8,14,22.00
05/27/2004,07:30,1026.25,1026.25,1026.00,1026.25,36,23,59.00
05/27/2004,07:31,1026.00,1026.25,1025.50,1026.25,121,144,265.00
05/27/2004,07:32,1026.25,1026.25,1025.75,1026.00,17,92,109.00
05/27/2004,07:33,1025.75,1026.00,1025.50,1025.75,12,134,146.00
05/27/2004,07:34,1025.75,1026.00,1025.75,1025.75,59,20,79.00
05/27/2004,07:35,1025.75,1025.75,1025.50,1025.75,5,24,29.00
05/27/2004,07:36,1025.50,1025.75,1025.50,1025.75,23,22,45.00
05/27/2004,07:37,1025.50,1025.50,1025.50,1025.50,0,10,10.00
05/27/2004,07:38,1025.50,1025.75,1025.50,1025.75,370,50,420.00
05/27/2004,07:39,1025.75,1026.25,1025.75,1026.25,264,0,264.00
05/27/2004,07:40,1026.00,1026.00,1025.75,1026.00,150,114,264.00
05/27/2004,07:41,1026.00,1026.00,1025.75,1025.75,166,317,483.00
05/27/2004,07:42,1025.75,1025.75,1025.50,1025.50,0,18,18.00
05/27/2004,07:43,1025.75,1026.00,1025.75,1025.75,56,45,101.00
05/27/2004,07:44,1025.75,1026.00,1025.75,1026.00,51,13,64.00
05/27/2004,07:45,1025.75,1026.00,1025.50,1025.50,1,100,101.00
05/27/2004,07:46,1025.75,1025.75,1025.50,1025.75,21,40,61.00
05/27/2004,07:47,1025.75,1025.75,1025.75,1025.75,4,0,4.00
05/27/2004,07:48,1025.75,1025.75,1025.75,1025.75,23,0,23.00
05/27/2004,07:49,1026.00,1026.25,1026.00,1026.25,84,0,84.00
05/27/2004,07:50,1026.25,1026.25,1026.00,1026.00,120,123,243.00
05/27/2004,07:51,1026.25,1026.25,1026.00,1026.25,32,2,34.00
05/27/2004,07:52,1026.25,1026.25,1026.25,1026.25,102,0,102.00
05/27/2004,07:53,1026.25,1026.75,1026.25,1026.75,188,2,190.00
05/27/2004,07:54,1026.75,1026.75,1026.50,1026.75,71,9,80.00
05/27/2004,07:55,1026.75,1026.75,1026.75,1026.75,293,0,293.00
05/27/2004,07:56,1026.75,1027.00,1026.75,1026.75,18,204,222.00
05/27/2004,07:57,1026.75,1027.00,1026.50,1026.75,40,140,180.00
05/27/2004,07:58,1026.50,1026.75,1026.50,1026.75,12,3,15.00
05/27/2004,07:59,1026.75,1026.75,1026.50,1026.75,61,1,62.00
05/27/2004,08:00,1026.75,1027.00,1026.50,1027.00,79,81,160.00
05/27/2004,08:01,1026.75,1027.25,1026.75,1026.75,400,366,766.00
05/27/2004,08:02,1026.75,1027.00,1026.75,1026.75,1,114,115.00
05/27/2004,08:03,1026.75,1027.00,1026.75,1027.00,11,34,45.00
05/27/2004,08:04,1026.75,1027.00,1026.75,1027.00,6,162,168.00
05/27/2004,08:05,1027.00,1027.00,1026.75,1026.75,4,13,17.00
05/27/2004,08:06,1027.00,1027.00,1026.75,1026.75,5,100,105.00
05/27/2004,08:07,1026.75,1027.00,1026.50,1027.00,62,60,122.00
05/27/2004,08:08,1026.75,1026.75,1026.75,1026.75,0,71,71.00
05/27/2004,08:09,1026.75,1026.75,1026.50,1026.75,20,275,295.00
05/27/2004,08:10,1026.50,1027.00,1026.50,1027.00,354,15,369.00
05/27/2004,08:11,1026.75,1027.00,1026.50,1026.50,8,224,232.00
05/27/2004,08:12,1026.75,1026.75,1026.50,1026.50,38,23,61.00
05/27/2004,08:13,1026.75,1026.75,1026.50,1026.50,8,19,27.00
05/27/2004,08:14,1026.50,1026.75,1026.50,1026.50,1,80,81.00
05/27/2004,08:15,1026.50,1026.75,1026.50,1026.50,156,22,178.00
05/27/2004,08:16,1026.75,1026.75,1026.50,1026.50,6,34,40.00
05/27/2004,08:17,1026.75,1026.75,1026.25,1026.50,54,94,148.00
05/27/2004,08:18,1026.50,1026.75,1026.25,1026.75,42,12,54.00
05/27/2004,08:19,1026.50,1026.75,1026.50,1026.50,4,118,122.00
05/27/2004,08:20,1026.75,1026.75,1026.25,1026.50,116,412,528.00
05/27/2004,08:21,1026.50,1027.00,1026.25,1027.00,650,7,657.00
05/27/2004,08:22,1027.25,1027.25,1026.75,1027.00,140,180,320.00
05/27/2004,08:23,1027.00,1027.00,1026.75,1027.00,66,47,113.00
05/27/2004,08:24,1026.75,1027.00,1026.75,1027.00,45,20,65.00
05/27/2004,08:25,1027.00,1027.25,1026.75,1027.00,219,35,254.00
05/27/2004,08:26,1027.00,1027.50,1027.00,1027.25,1517,465,1982.00
05/27/2004,08:27,1027.25,1027.50,1027.25,1027.25,47,255,302.00
05/27/2004,08:28,1027.25,1027.50,1027.00,1027.25,860,282,1142.00
05/27/2004,08:29,1027.25,1027.25,1027.00,1027.00,111,79,190.00
05/27/2004,08:30,1027.25,1027.25,1026.75,1026.75,187,887,1074.00
05/27/2004,08:31,1026.75,1027.50,1026.50,1027.25,2724,1926,4650.00
05/27/2004,08:32,1027.25,1027.50,1026.75,1027.00,2848,2836,5684.00
05/27/2004,08:33,1027.25,1027.25,1026.50,1026.50,269,1094,1363.00
05/27/2004,08:34,1026.50,1027.00,1026.25,1027.00,1871,1057,2928.00
05/27/2004,08:35,1026.75,1027.75,1026.75,1027.75,2295,258,2553.00
05/27/2004,08:36,1027.75,1028.50,1027.25,1028.00,4541,2401,6942.00
05/27/2004,08:37,1028.25,1028.75,1027.75,1028.50,3806,1250,5056.00
05/27/2004,08:38,1028.25,1029.00,1028.25,1028.50,3028,2072,5100.00
05/27/2004,08:39,1028.50,1028.75,1028.00,1028.25,989,1147,2136.00
05/27/2004,08:40,1028.50,1028.75,1028.00,1028.25,1551,1995,3546.00
05/27/2004,08:41,1028.25,1028.25,1027.50,1027.50,1018,4096,5114.00
05/27/2004,08:42,1027.75,1027.75,1027.25,1027.25,184,1796,1980.00
05/27/2004,08:43,1027.25,1027.75,1027.00,1027.50,517,759,1276.00
05/27/2004,08:44,1027.50,1027.75,1027.25,1027.50,1038,391,1429.00
05/27/2004,08:45,1027.75,1027.75,1027.25,1027.25,227,408,635.00
05/27/2004,08:46,1027.50,1027.50,1027.25,1027.50,338,856,1194.00
05/27/2004,08:47,1027.25,1028.25,1027.25,1028.25,1598,594,2192.00
05/27/2004,08:48,1028.00,1028.50,1027.75,1028.25,830,471,1301.00
05/27/2004,08:49,1028.25,1028.25,1027.50,1027.75,511,1746,2257.00
05/27/2004,08:50,1027.50,1027.75,1027.25,1027.25,1647,1490,3137.00
05/27/2004,08:51,1027.50,1027.75,1027.25,1027.50,669,546,1215.00
05/27/2004,08:52,1027.25,1027.50,1026.50,1027.25,1336,3755,5091.00
05/27/2004,08:53,1027.25,1027.25,1026.75,1027.00,1084,1636,2720.00
05/27/2004,08:54,1027.00,1027.50,1027.00,1027.50,906,764,1670.00
05/27/2004,08:55,1027.50,1027.75,1027.25,1027.25,500,721,1221.00
05/27/2004,08:56,1027.25,1028.75,1027.25,1028.25,3643,847,4490.00
05/27/2004,08:57,1028.25,1028.50,1027.75,1028.00,767,1003,1770.00
05/27/2004,08:58,1028.25,1028.25,1027.75,1028.25,359,607,966.00
05/27/2004,08:59,1028.25,1029.00,1028.00,1028.50,2203,1649,3852.00
05/27/2004,09:00,1028.50,1029.00,1028.00,1029.00,1107,550,1657.00
05/27/2004,09:01,1029.00,1029.75,1028.75,1029.25,5493,1903,7396.00
05/27/2004,09:02,1029.25,1029.75,1029.00,1029.50,1571,862,2433.00
05/27/2004,09:03,1029.50,1029.75,1029.00,1029.25,1575,1191,2766.00
05/27/2004,09:04,1029.25,1030.00,1029.25,1030.00,3750,1279,5029.00
05/27/2004,09:05,1030.00,1031.50,1029.75,1031.25,7702,3385,11087.00
05/27/2004,09:06,1031.50,1032.25,1031.00,1031.25,5747,3789,9536.00
05/27/2004,09:07,1031.00,1031.50,1030.75,1031.25,2190,2009,4199.00
05/27/2004,09:08,1031.50,1031.75,1031.00,1031.50,1242,1020,2262.00
05/27/2004,09:09,1031.25,1032.00,1031.00,1031.75,2438,1814,4252.00
05/27/2004,09:10,1031.75,1031.75,1031.00,1031.00,891,736,1627.00
05/27/2004,09:11,1031.25,1031.75,1031.00,1031.50,1307,1596,2903.00
05/27/2004,09:12,1031.50,1031.75,1031.00,1031.00,1132,1320,2452.00
05/27/2004,09:13,1031.25,1031.25,1030.75,1030.75,973,1709,2682.00
05/27/2004,09:14,1030.75,1031.25,1030.50,1030.75,528,1505,2033.00
05/27/2004,09:15,1030.75,1030.75,1030.00,1030.25,1168,2970,4138.00
05/27/2004,09:16,1030.25,1031.25,1030.25,1031.00,3595,1347,4942.00
05/27/2004,09:17,1031.00,1031.25,1030.75,1031.00,1308,885,2193.00
05/27/2004,09:18,1031.00,1031.25,1031.00,1031.00,173,231,404.00
05/27/2004,09:19,1031.25,1031.25,1030.50,1030.50,143,2334,2477.00
05/27/2004,09:20,1030.50,1030.75,1030.50,1030.75,1198,638,1836.00
05/27/2004,09:21,1030.75,1030.75,1030.25,1030.50,1172,1541,2713.00
05/27/2004,09:22,1030.50,1030.75,1030.00,1030.00,646,1550,2196.00
05/27/2004,09:23,1030.00,1030.25,1029.75,1030.00,220,950,1170.00
05/27/2004,09:24,1030.00,1030.25,1029.75,1030.25,534,1032,1566.00
05/27/2004,09:25,1030.00,1030.25,1030.00,1030.25,95,163,258.00
05/27/2004,09:26,1030.25,1030.25,1029.75,1029.75,527,740,1267.00
05/27/2004,09:27,1030.00,1030.50,1029.75,1030.50,1203,372,1575.00
05/27/2004,09:28,1030.50,1030.50,1030.00,1030.50,379,413,792.00
05/27/2004,09:29,1030.50,1030.50,1030.00,1030.00,111,572,683.00
05/27/2004,09:30,1030.00,1030.75,1030.00,1030.75,1923,299,2222.00
05/27/2004,09:31,1030.75,1030.75,1030.00,1030.50,1183,519,1702.00
05/27/2004,09:32,1030.25,1031.25,1030.25,1030.75,3286,1003,4289.00
05/27/2004,09:33,1030.75,1031.00,1030.50,1030.50,214,1063,1277.00
05/27/2004,09:34,1030.75,1031.00,1030.50,1030.75,1218,1064,2282.00
05/27/2004,09:35,1030.50,1030.75,1030.00,1030.25,1102,1694,2796.00
05/27/2004,09:36,1030.25,1030.25,1029.75,1029.75,85,2061,2146.00
05/27/2004,09:37,1029.75,1030.25,1029.50,1030.00,2396,1673,4069.00
05/27/2004,09:38,1030.00,1030.50,1030.00,1030.50,1290,386,1676.00
05/27/2004,09:39,1030.50,1030.75,1030.25,1030.50,289,641,930.00
05/27/2004,09:40,1030.50,1030.75,1030.25,1030.50,404,387,791.00
05/27/2004,09:41,1030.75,1030.75,1030.25,1030.25,16,488,504.00
05/27/2004,09:42,1030.25,1030.25,1029.75,1029.75,75,799,874.00
05/27/2004,09:43,1029.75,1030.00,1029.50,1030.00,228,1514,1742.00
05/27/2004,09:44,1030.00,1030.00,1029.50,1029.75,557,550,1107.00
05/27/2004,09:45,1029.75,1030.00,1029.75,1030.00,1012,169,1181.00
05/27/2004,09:46,1030.00,1030.25,1029.75,1030.00,392,162,554.00
05/27/2004,09:47,1030.00,1030.25,1029.75,1030.00,277,639,916.00
05/27/2004,09:48,1030.00,1030.75,1029.75,1030.50,1950,519,2469.00
05/27/2004,09:49,1030.50,1030.50,1030.00,1030.25,140,869,1009.00
05/27/2004,09:50,1030.25,1030.25,1030.00,1030.00,775,690,1465.00
05/27/2004,09:51,1030.00,1030.25,1030.00,1030.00,21,574,595.00
05/27/2004,09:52,1030.00,1030.50,1030.00,1030.50,904,645,1549.00
05/27/2004,09:53,1030.50,1030.50,1030.00,1030.25,721,161,882.00
05/27/2004,09:54,1030.25,1030.50,1030.00,1030.25,383,72,455.00
05/27/2004,09:55,1030.25,1031.00,1030.25,1030.50,2411,813,3224.00
05/27/2004,09:56,1030.50,1031.00,1030.50,1031.00,1809,726,2535.00
05/27/2004,09:57,1031.00,1031.00,1030.50,1030.75,435,619,1054.00
05/27/2004,09:58,1030.50,1031.00,1030.50,1030.50,230,64,294.00
05/27/2004,09:59,1030.75,1031.00,1030.50,1030.75,392,106,498.00
05/27/2004,10:00,1030.75,1031.00,1030.25,1031.00,1214,423,1637.00
05/27/2004,10:01,1031.00,1031.00,1030.50,1030.50,1006,516,1522.00
05/27/2004,10:02,1030.50,1030.75,1029.75,1030.00,683,1739,2422.00
05/27/2004,10:03,1029.75,1030.50,1029.75,1030.00,914,647,1561.00
05/27/2004,10:04,1030.25,1030.50,1030.00,1030.25,265,213,478.00
05/27/2004,10:05,1030.25,1030.50,1030.25,1030.50,543,21,564.00
05/27/2004,10:06,1030.50,1030.75,1030.50,1030.75,389,26,415.00
05/27/2004,10:07,1030.50,1030.50,1030.00,1030.25,24,1033,1057.00
05/27/2004,10:08,1030.00,1030.25,1029.75,1030.00,290,1642,1932.00
05/27/2004,10:09,1029.75,1030.00,1029.50,1030.00,434,715,1149.00
05/27/2004,10:10,1029.75,1030.25,1029.75,1030.25,618,843,1461.00
05/27/2004,10:11,1030.00,1030.00,1029.00,1029.00,189,3644,3833.00
05/27/2004,10:12,1029.00,1029.50,1029.00,1029.00,630,1365,1995.00
05/27/2004,10:13,1029.25,1029.25,1028.50,1028.50,256,1807,2063.00
05/27/2004,10:14,1028.75,1028.75,1028.25,1028.50,1428,1193,2621.00
05/27/2004,10:15,1028.50,1028.75,1028.25,1028.50,324,1073,1397.00
05/27/2004,10:16,1028.25,1028.50,1027.50,1028.00,1504,4811,6315.00
05/27/2004,10:17,1028.25,1028.50,1028.00,1028.25,1324,1192,2516.00
05/27/2004,10:18,1028.25,1028.25,1027.25,1027.25,764,3083,3847.00
05/27/2004,10:19,1027.25,1027.25,1025.00,1025.50,4115,12129,16244.00
05/27/2004,10:20,1025.50,1026.75,1025.25,1026.50,4283,1670,5953.00
05/27/2004,10:21,1026.25,1026.75,1025.75,1026.75,2048,1510,3558.00
05/27/2004,10:22,1026.50,1026.75,1026.00,1026.25,957,1658,2615.00
05/27/2004,10:23,1026.00,1026.50,1025.75,1026.25,1198,785,1983.00
05/27/2004,10:24,1026.25,1027.00,1026.25,1027.00,2186,869,3055.00
05/27/2004,10:25,1027.00,1027.00,1026.50,1026.50,286,778,1064.00
05/27/2004,10:26,1026.75,1026.75,1026.25,1026.50,129,1327,1456.00
05/27/2004,10:27,1026.50,1026.75,1026.25,1026.50,1084,901,1985.00
05/27/2004,10:28,1026.50,1026.75,1025.75,1026.00,1009,1293,2302.00
05/27/2004,10:29,1025.75,1026.00,1025.25,1025.50,627,1707,2334.00
05/27/2004,10:30,1025.50,1026.25,1025.25,1026.00,1930,1721,3651.00
05/27/2004,10:31,1026.00,1026.50,1025.75,1026.25,949,1071,2020.00
05/27/2004,10:32,1026.50,1026.50,1025.25,1025.50,831,1608,2439.00
05/27/2004,10:33,1025.50,1025.50,1024.75,1025.25,472,3057,3529.00
05/27/2004,10:34,1025.25,1026.00,1024.75,1025.75,1657,950,2607.00
05/27/2004,10:35,1025.50,1026.00,1025.50,1026.00,396,167,563.00
05/27/2004,10:36,1026.00,1026.25,1025.75,1026.00,1080,593,1673.00
05/27/2004,10:37,1025.75,1026.25,1025.75,1026.00,451,312,763.00
05/27/2004,10:38,1026.00,1026.50,1026.00,1026.50,589,53,642.00
05/27/2004,10:39,1026.50,1026.50,1026.00,1026.25,544,508,1052.00
05/27/2004,10:40,1026.25,1026.50,1025.75,1025.75,488,666,1154.00
05/27/2004,10:41,1026.00,1026.50,1026.00,1026.25,835,421,1256.00
05/27/2004,10:42,1026.25,1026.50,1026.25,1026.50,451,234,685.00
05/27/2004,10:43,1026.50,1027.00,1026.50,1026.75,1608,750,2358.00
05/27/2004,10:44,1026.50,1027.00,1026.50,1026.75,263,131,394.00
05/27/2004,10:45,1026.75,1026.75,1026.25,1026.25,97,359,456.00
05/27/2004,10:46,1026.25,1026.50,1026.00,1026.25,104,446,550.00
05/27/2004,10:47,1026.25,1026.75,1026.25,1026.50,288,248,536.00
05/27/2004,10:48,1026.50,1027.00,1026.25,1027.00,839,37,876.00
05/27/2004,10:49,1027.00,1027.25,1026.75,1027.00,1081,458,1539.00
05/27/2004,10:50,1027.00,1027.00,1026.75,1027.00,76,89,165.00
05/27/2004,10:51,1026.75,1027.00,1026.75,1026.75,51,335,386.00
05/27/2004,10:52,1027.00,1027.25,1026.75,1027.00,474,169,643.00
05/27/2004,10:53,1027.00,1027.25,1026.75,1027.00,945,749,1694.00
05/27/2004,10:54,1027.25,1027.25,1026.75,1027.00,47,373,420.00
05/27/2004,10:55,1026.75,1027.25,1026.75,1027.00,596,94,690.00
05/27/2004,10:56,1027.00,1027.50,1027.00,1027.50,1672,80,1752.00
05/27/2004,10:57,1027.50,1028.00,1027.50,1027.75,2263,578,2841.00
05/27/2004,10:58,1028.00,1028.00,1027.50,1027.75,129,410,539.00
05/27/2004,10:59,1027.75,1028.00,1027.25,1027.25,63,526,589.00
05/27/2004,11:00,1027.25,1027.50,1026.75,1027.00,278,922,1200.00
05/27/2004,11:01,1027.00,1027.25,1026.75,1026.75,102,371,473.00
05/27/2004,11:02,1026.75,1027.50,1026.75,1027.50,1344,120,1464.00
05/27/2004,11:03,1027.50,1027.50,1027.25,1027.50,64,41,105.00
05/27/2004,11:04,1027.25,1027.50,1027.25,1027.50,54,41,95.00
05/27/2004,11:05,1027.25,1027.50,1027.00,1027.50,204,234,438.00
05/27/2004,11:06,1027.50,1027.75,1027.25,1027.25,152,168,320.00
05/27/2004,11:07,1027.25,1027.50,1027.00,1027.00,43,312,355.00
05/27/2004,11:08,1027.00,1027.00,1026.50,1026.50,61,1430,1491.00
05/27/2004,11:09,1026.50,1026.50,1025.75,1025.75,471,2189,2660.00
05/27/2004,11:10,1026.00,1026.25,1025.50,1026.00,430,1140,1570.00
05/27/2004,11:11,1025.75,1026.25,1025.75,1026.00,117,183,300.00
05/27/2004,11:12,1025.75,1026.00,1025.50,1025.75,195,313,508.00
05/27/2004,11:13,1025.75,1025.75,1025.00,1025.50,670,772,1442.00
05/27/2004,11:14,1025.25,1025.25,1024.75,1024.75,161,1209,1370.00
05/27/2004,11:15,1024.75,1024.75,1023.75,1024.75,1642,3274,4916.00
05/27/2004,11:16,1024.50,1024.75,1023.75,1024.00,532,2059,2591.00
05/27/2004,11:17,1024.00,1024.50,1024.00,1024.25,920,338,1258.00
05/27/2004,11:18,1024.50,1024.75,1024.25,1024.75,798,174,972.00
05/27/2004,11:19,1024.75,1024.75,1024.00,1024.25,187,991,1178.00
05/27/2004,11:20,1024.25,1024.50,1024.25,1024.25,195,360,555.00
05/27/2004,11:21,1024.25,1024.50,1024.00,1024.00,332,933,1265.00
05/27/2004,11:22,1024.25,1024.50,1023.75,1024.25,384,792,1176.00
05/27/2004,11:23,1024.25,1025.00,1024.25,1025.00,1230,346,1576.00
05/27/2004,11:24,1025.00,1025.00,1024.00,1024.50,1132,1272,2404.00
05/27/2004,11:25,1024.25,1024.50,1023.75,1024.00,135,1027,1162.00
05/27/2004,11:26,1024.00,1024.25,1023.75,1023.75,235,1446,1681.00
05/27/2004,11:27,1024.00,1024.50,1024.00,1024.50,1151,436,1587.00
05/27/2004,11:28,1024.50,1024.75,1024.25,1024.50,418,453,871.00
05/27/2004,11:29,1024.50,1024.75,1024.25,1024.50,680,142,822.00
05/27/2004,11:30,1024.75,1025.00,1024.50,1024.50,436,379,815.00
05/27/2004,11:31,1024.50,1024.75,1024.00,1024.50,164,766,930.00
05/27/2004,11:32,1024.25,1024.75,1023.75,1024.50,754,378,1132.00
05/27/2004,11:33,1024.75,1024.75,1024.25,1024.25,169,237,406.00
05/27/2004,11:34,1024.50,1024.75,1024.25,1024.75,608,20,628.00
05/27/2004,11:35,1024.75,1025.00,1024.50,1024.75,692,252,944.00
05/27/2004,11:36,1024.75,1025.00,1024.25,1024.75,400,386,786.00
05/27/2004,11:37,1024.50,1025.00,1024.50,1025.00,551,293,844.00
05/27/2004,11:38,1025.25,1025.25,1024.75,1025.00,294,227,521.00
05/27/2004,11:39,1025.00,1025.00,1024.50,1025.00,152,197,349.00
05/27/2004,11:40,1024.75,1025.25,1024.75,1025.25,306,22,328.00
05/27/2004,11:41,1025.00,1025.25,1025.00,1025.25,397,309,706.00
05/27/2004,11:42,1025.25,1025.50,1025.00,1025.00,678,385,1063.00
05/27/2004,11:43,1025.00,1025.25,1025.00,1025.25,335,220,555.00
05/27/2004,11:44,1025.25,1025.75,1025.00,1025.25,1271,517,1788.00
05/27/2004,11:45,1025.25,1025.75,1025.25,1025.50,387,365,752.00
05/27/2004,11:46,1025.50,1025.50,1024.75,1024.75,243,1016,1259.00
05/27/2004,11:47,1024.75,1025.00,1024.50,1024.75,597,302,899.00
05/27/2004,11:48,1024.75,1025.25,1024.75,1024.75,215,210,425.00
05/27/2004,11:49,1024.75,1025.25,1024.50,1025.00,798,203,1001.00
05/27/2004,11:50,1025.00,1025.25,1025.00,1025.00,31,163,194.00
05/27/2004,11:51,1025.25,1025.25,1025.00,1025.00,147,20,167.00
05/27/2004,11:52,1025.25,1025.50,1025.00,1025.25,652,51,703.00
05/27/2004,11:53,1025.25,1025.50,1025.25,1025.50,823,155,978.00
05/27/2004,11:54,1025.50,1025.75,1025.00,1025.00,322,439,761.00
05/27/2004,11:55,1025.00,1025.50,1024.50,1024.75,254,530,784.00
05/27/2004,11:56,1024.50,1024.75,1023.50,1023.50,448,2790,3238.00
05/27/2004,11:57,1023.50,1024.00,1023.25,1023.75,1034,2328,3362.00
05/27/2004,11:58,1023.75,1024.50,1023.75,1024.00,1066,879,1945.00
05/27/2004,11:59,1024.00,1024.50,1023.75,1024.25,447,256,703.00
05/27/2004,12:00,1024.00,1024.25,1022.75,1023.00,1710,3348,5058.00
05/27/2004,12:01,1022.75,1023.25,1022.75,1023.00,681,773,1454.00
05/27/2004,12:02,1023.00,1023.00,1022.25,1022.50,1370,3531,4901.00
05/27/2004,12:03,1022.50,1023.25,1022.50,1023.00,1247,491,1738.00
05/27/2004,12:04,1023.00,1023.25,1022.50,1022.50,870,985,1855.00
05/27/2004,12:05,1022.50,1023.25,1022.50,1023.25,596,440,1036.00
05/27/2004,12:06,1023.25,1023.25,1022.75,1022.75,90,493,583.00
05/27/2004,12:07,1022.75,1023.50,1022.75,1023.25,1330,834,2164.00
05/27/2004,12:08,1023.25,1023.75,1023.25,1023.75,1765,137,1902.00
05/27/2004,12:09,1023.75,1024.00,1023.50,1023.75,608,564,1172.00
05/27/2004,12:10,1023.75,1024.00,1023.25,1023.50,357,949,1306.00
05/27/2004,12:11,1023.50,1024.00,1023.25,1023.75,616,28,644.00
05/27/2004,12:12,1023.75,1024.00,1023.75,1024.00,503,61,564.00
05/27/2004,12:13,1024.00,1024.00,1023.75,1024.00,30,43,73.00
05/27/2004,12:14,1023.75,1024.00,1023.75,1023.75,116,53,169.00
05/27/2004,12:15,1024.00,1024.25,1023.75,1024.25,342,1030,1372.00
05/27/2004,12:16,1024.25,1024.25,1023.75,1024.00,382,415,797.00
05/27/2004,12:17,1024.00,1024.50,1024.00,1024.25,742,334,1076.00
05/27/2004,12:18,1024.25,1024.50,1023.75,1023.75,208,520,728.00
05/27/2004,12:19,1024.00,1024.00,1023.50,1023.50,241,441,682.00
05/27/2004,12:20,1023.50,1023.75,1023.50,1023.75,330,19,349.00
05/27/2004,12:21,1023.75,1023.75,1023.25,1023.50,19,643,662.00
05/27/2004,12:22,1023.25,1023.75,1023.25,1023.75,175,392,567.00
05/27/2004,12:23,1023.50,1024.25,1023.50,1024.25,1048,69,1117.00
05/27/2004,12:24,1024.25,1024.25,1023.75,1024.00,214,228,442.00
05/27/2004,12:25,1024.00,1024.25,1023.75,1024.00,192,38,230.00
05/27/2004,12:26,1024.00,1024.00,1023.50,1023.50,333,702,1035.00
05/27/2004,12:27,1023.50,1023.50,1022.75,1023.00,223,1199,1422.00
05/27/2004,12:28,1023.00,1023.75,1023.00,1023.50,352,185,537.00
05/27/2004,12:29,1023.50,1023.75,1023.00,1023.25,41,766,807.00
05/27/2004,12:30,1023.25,1023.25,1023.00,1023.25,80,842,922.00
05/27/2004,12:31,1023.25,1023.50,1022.75,1023.00,380,501,881.00
05/27/2004,12:32,1023.25,1023.75,1023.00,1023.75,508,195,703.00
05/27/2004,12:33,1023.50,1024.25,1023.50,1024.00,1130,610,1740.00
05/27/2004,12:34,1024.00,1024.25,1023.75,1024.25,430,128,558.00
05/27/2004,12:35,1024.25,1024.50,1024.00,1024.25,874,535,1409.00
05/27/2004,12:36,1024.25,1024.50,1024.25,1024.50,100,114,214.00
05/27/2004,12:37,1024.50,1024.50,1024.00,1024.00,43,505,548.00
05/27/2004,12:38,1024.25,1024.25,1023.50,1023.75,319,712,1031.00
05/27/2004,12:39,1023.75,1024.00,1023.75,1024.00,27,180,207.00
05/27/2004,12:40,1023.75,1024.00,1023.75,1023.75,7,16,23.00
05/27/2004,12:41,1024.00,1024.50,1023.75,1024.50,886,576,1462.00
05/27/2004,12:42,1024.50,1024.50,1024.25,1024.50,345,10,355.00
05/27/2004,12:43,1024.50,1025.25,1024.50,1025.00,2274,457,2731.00
05/27/2004,12:44,1025.00,1025.25,1024.75,1024.75,601,402,1003.00
05/27/2004,12:45,1024.75,1025.00,1024.50,1025.00,558,460,1018.00
05/27/2004,12:46,1025.00,1025.00,1024.75,1024.75,162,212,374.00
05/27/2004,12:47,1024.75,1025.25,1024.75,1025.00,254,74,328.00
05/27/2004,12:48,1024.75,1025.00,1024.75,1024.75,94,61,155.00
05/27/2004,12:49,1024.75,1025.00,1024.50,1024.75,222,215,437.00
05/27/2004,12:50,1024.75,1024.75,1024.50,1024.50,86,87,173.00
05/27/2004,12:51,1024.75,1025.00,1024.50,1024.75,104,151,255.00
05/27/2004,12:52,1024.75,1024.75,1024.25,1024.25,74,482,556.00
05/27/2004,12:53,1024.25,1024.50,1024.25,1024.25,160,557,717.00
05/27/2004,12:54,1024.50,1024.50,1024.25,1024.50,285,21,306.00
05/27/2004,12:55,1024.50,1025.25,1024.50,1025.00,540,16,556.00
05/27/2004,12:56,1025.00,1025.00,1024.75,1024.75,5,78,83.00
05/27/2004,12:57,1024.75,1025.00,1024.25,1024.25,23,423,446.00
05/27/2004,12:58,1024.25,1024.50,1024.25,1024.25,54,163,217.00
05/27/2004,12:59,1024.25,1024.50,1024.25,1024.25,75,127,202.00
05/27/2004,13:00,1024.50,1024.50,1023.75,1023.75,50,1158,1208.00
05/27/2004,13:01,1024.00,1024.00,1023.50,1023.50,80,869,949.00
05/27/2004,13:02,1023.75,1023.75,1023.00,1023.25,127,1805,1932.00
05/27/2004,13:03,1023.25,1023.75,1023.00,1023.50,679,1072,1751.00
05/27/2004,13:04,1023.75,1024.25,1023.50,1024.25,1151,33,1184.00
05/27/2004,13:05,1024.00,1024.25,1023.75,1024.00,474,303,777.00
05/27/2004,13:06,1024.00,1024.25,1023.75,1024.25,219,7,226.00
05/27/2004,13:07,1024.25,1024.25,1024.00,1024.00,78,251,329.00
05/27/2004,13:08,1024.00,1024.00,1023.50,1024.00,160,292,452.00
05/27/2004,13:09,1023.75,1024.50,1023.75,1024.25,476,141,617.00
05/27/2004,13:10,1024.50,1024.75,1024.25,1024.25,216,247,463.00
05/27/2004,13:11,1024.50,1024.50,1024.00,1024.25,29,272,301.00
05/27/2004,13:12,1024.00,1025.50,1024.00,1025.50,1823,159,1982.00
05/27/2004,13:13,1025.50,1026.00,1025.25,1025.25,2156,785,2941.00
05/27/2004,13:14,1025.25,1025.50,1025.25,1025.25,274,464,738.00
05/27/2004,13:15,1025.50,1026.25,1025.50,1026.00,2231,289,2520.00
05/27/2004,13:16,1026.00,1026.25,1025.50,1025.50,1542,1255,2797.00
05/27/2004,13:17,1025.50,1026.00,1025.50,1026.00,1700,153,1853.00
05/27/2004,13:18,1025.75,1026.00,1025.50,1025.75,238,417,655.00
05/27/2004,13:19,1025.75,1026.00,1025.50,1025.75,270,111,381.00
05/27/2004,13:20,1026.00,1026.75,1025.75,1026.50,2653,480,3133.00
05/27/2004,13:21,1026.50,1026.75,1026.25,1026.50,1373,255,1628.00
05/27/2004,13:22,1026.50,1027.00,1026.50,1026.75,1794,143,1937.00
05/27/2004,13:23,1026.75,1027.25,1026.75,1027.00,745,921,1666.00
05/27/2004,13:24,1027.00,1027.25,1026.00,1026.25,1026,1451,2477.00
05/27/2004,13:25,1026.25,1026.50,1026.00,1026.25,480,922,1402.00
05/27/2004,13:26,1026.25,1026.50,1026.00,1026.50,349,215,564.00
05/27/2004,13:27,1026.50,1026.50,1025.75,1026.00,111,1071,1182.00
05/27/2004,13:28,1026.00,1027.00,1026.00,1027.00,1573,48,1621.00
05/27/2004,13:29,1027.00,1027.00,1026.50,1026.50,805,1020,1825.00
05/27/2004,13:30,1026.50,1027.25,1026.50,1027.00,1602,495,2097.00
05/27/2004,13:31,1027.00,1027.25,1026.75,1027.00,314,76,390.00
05/27/2004,13:32,1027.00,1027.25,1026.75,1026.75,82,839,921.00
05/27/2004,13:33,1027.00,1027.00,1026.75,1026.75,333,317,650.00
05/27/2004,13:34,1026.75,1027.00,1026.75,1027.00,114,143,257.00
05/27/2004,13:35,1027.00,1028.00,1027.00,1027.75,3958,1045,5003.00
05/27/2004,13:36,1027.75,1028.00,1027.25,1027.50,130,663,793.00
05/27/2004,13:37,1027.25,1027.75,1027.25,1027.50,1417,298,1715.00
05/27/2004,13:38,1027.50,1027.75,1027.25,1027.25,26,467,493.00
05/27/2004,13:39,1027.25,1028.00,1027.25,1027.75,703,264,967.00
05/27/2004,13:40,1028.00,1028.00,1027.00,1027.00,519,1422,1941.00
05/27/2004,13:41,1027.00,1027.25,1027.00,1027.25,162,298,460.00
05/27/2004,13:42,1027.00,1027.50,1027.00,1027.50,700,47,747.00
05/27/2004,13:43,1027.25,1027.25,1026.75,1027.00,76,1276,1352.00
05/27/2004,13:44,1027.00,1027.25,1027.00,1027.00,535,908,1443.00
05/27/2004,13:45,1027.00,1027.25,1027.00,1027.25,326,133,459.00
05/27/2004,13:46,1027.50,1027.50,1027.00,1027.25,155,121,276.00
05/27/2004,13:47,1027.25,1027.75,1027.00,1027.50,693,57,750.00
05/27/2004,13:48,1027.75,1027.75,1027.25,1027.75,439,496,935.00
05/27/2004,13:49,1027.75,1027.75,1027.25,1027.50,208,119,327.00
05/27/2004,13:50,1027.25,1027.50,1027.00,1027.00,63,302,365.00
05/27/2004,13:51,1027.00,1027.50,1027.00,1027.25,307,441,748.00
05/27/2004,13:52,1027.25,1027.25,1027.00,1027.25,264,70,334.00
05/27/2004,13:53,1027.25,1027.25,1026.75,1027.00,165,797,962.00
05/27/2004,13:54,1026.75,1028.00,1026.75,1027.50,2313,866,3179.00
05/27/2004,13:55,1027.75,1027.75,1027.00,1027.25,29,798,827.00
05/27/2004,13:56,1027.25,1027.25,1027.00,1027.25,102,312,414.00
05/27/2004,13:57,1027.25,1027.25,1027.00,1027.25,20,345,365.00
05/27/2004,13:58,1027.00,1027.25,1027.00,1027.00,20,503,523.00
05/27/2004,13:59,1027.00,1027.75,1027.00,1027.50,879,363,1242.00
05/27/2004,14:00,1027.25,1027.50,1027.00,1027.25,409,1265,1674.00
05/27/2004,14:01,1027.50,1027.50,1027.00,1027.00,21,443,464.00
05/27/2004,14:02,1027.25,1027.25,1027.00,1027.25,318,5,323.00
05/27/2004,14:03,1027.25,1027.50,1026.75,1026.75,405,658,1063.00
05/27/2004,14:04,1027.00,1027.00,1026.00,1026.25,460,3765,4225.00
05/27/2004,14:05,1026.25,1026.50,1025.75,1026.25,968,760,1728.00
05/27/2004,14:06,1026.50,1026.50,1026.00,1026.25,509,1101,1610.00
05/27/2004,14:07,1026.25,1026.25,1026.00,1026.25,550,253,803.00
05/27/2004,14:08,1026.25,1026.25,1026.00,1026.00,128,45,173.00
05/27/2004,14:09,1026.00,1026.25,1025.50,1025.50,66,2285,2351.00
05/27/2004,14:10,1025.75,1026.00,1025.50,1025.75,678,665,1343.00
05/27/2004,14:11,1025.75,1026.00,1025.50,1026.00,248,932,1180.00
05/27/2004,14:12,1025.75,1026.00,1025.50,1025.75,104,359,463.00
05/27/2004,14:13,1025.75,1026.50,1025.75,1026.50,2145,85,2230.00
05/27/2004,14:14,1026.50,1026.50,1026.25,1026.50,171,43,214.00
05/27/2004,14:15,1026.50,1026.75,1026.50,1026.75,491,686,1177.00
05/27/2004,14:16,1026.75,1026.75,1026.00,1026.25,296,1033,1329.00
05/27/2004,14:17,1026.50,1026.50,1026.25,1026.25,65,43,108.00
05/27/2004,14:18,1026.25,1026.50,1026.00,1026.25,81,700,781.00
05/27/2004,14:19,1026.25,1026.25,1026.00,1026.00,37,143,180.00
05/27/2004,14:20,1026.25,1026.50,1026.00,1026.50,617,2,619.00
05/27/2004,14:21,1026.50,1026.75,1026.25,1026.75,428,273,701.00
05/27/2004,14:22,1026.50,1027.00,1026.50,1027.00,927,476,1403.00
05/27/2004,14:23,1027.00,1027.00,1026.50,1026.50,531,548,1079.00
05/27/2004,14:24,1026.50,1026.75,1026.25,1026.25,181,379,560.00
05/27/2004,14:25,1026.25,1026.75,1026.25,1026.50,221,32,253.00
05/27/2004,14:26,1026.75,1026.75,1026.25,1026.25,10,478,488.00
05/27/2004,14:27,1026.25,1027.25,1026.25,1027.25,983,30,1013.00
05/27/2004,14:28,1027.25,1027.50,1026.75,1026.75,1138,876,2014.00
05/27/2004,14:29,1026.75,1027.00,1026.50,1026.50,416,701,1117.00
05/27/2004,14:30,1026.75,1027.25,1026.50,1027.25,787,345,1132.00
05/27/2004,14:31,1027.00,1027.25,1026.75,1027.00,324,620,944.00
05/27/2004,14:32,1027.00,1027.50,1026.75,1027.50,424,72,496.00
05/27/2004,14:33,1027.50,1029.25,1027.25,1028.75,7053,1404,8457.00
05/27/2004,14:34,1028.75,1029.50,1028.75,1029.00,1971,1157,3128.00
05/27/2004,14:35,1029.00,1029.75,1028.75,1029.50,1987,771,2758.00
05/27/2004,14:36,1029.50,1030.00,1029.25,1030.00,1929,678,2607.00
05/27/2004,14:37,1030.00,1030.00,1029.50,1029.50,278,1131,1409.00
05/27/2004,14:38,1029.50,1029.75,1029.25,1029.50,374,890,1264.00
05/27/2004,14:39,1029.50,1029.75,1029.25,1029.50,84,571,655.00
05/27/2004,14:40,1029.50,1029.50,1029.00,1029.00,481,1005,1486.00
05/27/2004,14:41,1029.00,1029.75,1029.00,1029.75,2493,441,2934.00
05/27/2004,14:42,1030.00,1030.00,1029.50,1029.75,721,1332,2053.00
05/27/2004,14:43,1029.50,1029.75,1029.50,1029.50,248,626,874.00
05/27/2004,14:44,1029.50,1029.75,1029.50,1029.75,547,15,562.00
05/27/2004,14:45,1029.75,1030.25,1029.50,1030.25,3022,636,3658.00
05/27/2004,14:46,1030.25,1030.75,1030.00,1030.00,1858,945,2803.00
05/27/2004,14:47,1030.00,1030.25,1029.50,1029.75,540,1461,2001.00
05/27/2004,14:48,1030.00,1030.00,1029.50,1029.50,116,1480,1596.00
05/27/2004,14:49,1029.25,1029.50,1029.00,1029.00,523,1202,1725.00
05/27/2004,14:50,1029.00,1029.25,1028.75,1029.00,815,1604,2419.00
05/27/2004,14:51,1029.00,1029.25,1029.00,1029.25,252,1326,1578.00
05/27/2004,14:52,1029.25,1029.25,1028.50,1028.50,141,1345,1486.00
05/27/2004,14:53,1028.75,1029.00,1028.50,1028.75,319,585,904.00
05/27/2004,14:54,1028.75,1028.75,1028.25,1028.50,279,1079,1358.00
05/27/2004,14:55,1028.50,1028.75,1028.00,1028.00,1095,1423,2518.00
05/27/2004,14:56,1028.00,1028.50,1028.00,1028.50,958,202,1160.00
05/27/2004,14:57,1028.50,1028.50,1028.00,1028.25,503,1487,1990.00
05/27/2004,14:58,1028.25,1028.50,1028.00,1028.25,341,1027,1368.00
05/27/2004,14:59,1028.25,1028.25,1027.75,1028.00,1227,1564,2791.00
05/27/2004,15:00,1028.25,1028.75,1028.00,1028.75,2534,2093,4627.00
05/27/2004,15:01,1028.50,1029.25,1028.50,1029.00,2421,1893,4314.00
05/27/2004,15:02,1028.75,1029.25,1028.75,1029.25,1463,582,2045.00
05/27/2004,15:03,1029.00,1029.00,1028.75,1029.00,454,1066,1520.00
05/27/2004,15:04,1029.00,1029.25,1028.75,1029.00,1540,18,1558.00
05/27/2004,15:05,1029.25,1029.25,1029.00,1029.00,585,92,677.00
05/27/2004,15:06,1029.00,1029.25,1028.75,1028.75,468,2212,2680.00
05/27/2004,15:07,1028.75,1029.25,1028.75,1029.00,442,360,802.00
05/27/2004,15:08,1029.25,1029.50,1029.00,1029.50,1641,1264,2905.00
05/27/2004,15:09,1029.50,1029.50,1029.25,1029.50,123,600,723.00
05/27/2004,15:10,1029.25,1029.75,1029.25,1029.50,678,352,1030.00
05/27/2004,15:11,1029.50,1030.00,1029.50,1029.50,2557,1217,3774.00
05/27/2004,15:12,1029.75,1030.25,1029.50,1030.25,758,249,1007.00
05/27/2004,15:13,1030.00,1030.75,1030.00,1030.25,1432,680,2112.00
05/27/2004,15:14,1030.25,1030.50,1030.00,1030.25,493,505,998.00
05/27/2004,15:15,1030.25,1031.00,1030.00,1030.25,3122,2379,5501.00
05/27/2004,15:16,1030.25,1030.25,1030.00,1030.25,3,6,9.00
05/27/2004,15:31,1030.00,1030.25,1030.00,1030.00,151,34,185.00
05/27/2004,15:32,1030.25,1030.50,1030.25,1030.25,56,25,81.00
05/27/2004,15:33,1030.50,1030.50,1030.25,1030.25,1,13,14.00
05/27/2004,15:34,1030.25,1030.25,1030.25,1030.25,0,22,22.00
05/27/2004,15:35,1030.25,1030.50,1030.25,1030.25,1,8,9.00
05/27/2004,15:37,1030.25,1030.75,1030.25,1030.75,147,1,148.00
05/27/2004,15:38,1030.75,1031.25,1030.75,1031.00,289,90,379.00
05/27/2004,15:39,1031.25,1031.25,1031.00,1031.00,30,47,77.00
05/27/2004,15:40,1031.00,1031.00,1030.50,1030.50,0,116,116.00
05/27/2004,15:41,1030.75,1031.00,1030.75,1030.75,62,3,65.00
05/27/2004,15:42,1030.75,1030.75,1030.75,1030.75,0,7,7.00
05/27/2004,15:43,1031.00,1031.00,1031.00,1031.00,1,0,1.00
05/27/2004,15:44,1031.00,1031.00,1030.75,1030.75,16,489,505.00
05/27/2004,15:45,1030.75,1030.75,1030.50,1030.75,124,39,163.00
05/27/2004,15:46,1030.75,1030.75,1030.50,1030.75,12,2,14.00
05/27/2004,15:47,1030.75,1030.75,1030.50,1030.50,5,35,40.00
05/27/2004,15:48,1030.50,1030.75,1030.50,1030.75,6,31,37.00
05/27/2004,15:49,1030.75,1030.75,1030.75,1030.75,3,0,3.00
05/27/2004,15:50,1030.50,1030.75,1030.50,1030.50,20,25,45.00
05/27/2004,15:51,1030.50,1030.50,1030.50,1030.50,0,2,2.00
05/27/2004,15:52,1030.75,1030.75,1030.50,1030.75,11,5,16.00
05/27/2004,15:53,1030.75,1030.75,1030.75,1030.75,40,0,40.00
05/27/2004,15:54,1030.75,1030.75,1030.75,1030.75,112,0,112.00
05/27/2004,15:55,1030.50,1030.75,1030.50,1030.75,30,1,31.00
05/27/2004,15:56,1030.75,1031.00,1030.50,1030.75,48,7,55.00
05/27/2004,15:57,1030.75,1030.75,1030.75,1030.75,0,31,31.00
05/27/2004,15:58,1030.75,1031.00,1030.75,1031.00,1,14,15.00
05/27/2004,16:00,1030.75,1030.75,1030.50,1030.50,2,63,65.00
05/27/2004,17:01,1030.50,1030.50,1030.25,1030.25,2,102,104.00
05/27/2004,17:03,1030.00,1030.00,1030.00,1030.00,0,1,1.00
05/27/2004,17:04,1030.00,1030.00,1030.00,1030.00,0,3,3.00
05/27/2004,17:05,1030.00,1030.25,1029.75,1030.00,7,53,60.00
05/27/2004,17:07,1030.00,1030.00,1030.00,1030.00,7,0,7.00
05/27/2004,17:10,1029.75,1029.75,1029.75,1029.75,0,3,3.00
05/27/2004,17:11,1029.75,1029.75,1029.75,1029.75,0,2,2.00
05/27/2004,17:12,1029.75,1029.75,1029.75,1029.75,0,1,1.00
05/27/2004,17:13,1029.75,1029.75,1029.75,1029.75,0,3,3.00
05/27/2004,17:14,1029.75,1029.75,1029.75,1029.75,0,44,44.00
05/27/2004,17:16,1029.75,1029.75,1029.75,1029.75,0,1,1.00
05/27/2004,17:18,1030.00,1030.00,1030.00,1030.00,24,0,24.00
05/27/2004,17:19,1030.00,1030.00,1030.00,1030.00,1,0,1.00
05/27/2004,17:21,1030.00,1030.00,1030.00,1030.00,2,0,2.00
05/27/2004,17:23,1030.25,1030.25,1030.00,1030.00,3,6,9.00
05/27/2004,17:24,1030.00,1030.00,1030.00,1030.00,0,12,12.00
05/27/2004,17:25,1030.25,1030.25,1030.25,1030.25,1,0,1.00
05/27/2004,17:26,1030.00,1030.00,1030.00,1030.00,0,5,5.00
05/27/2004,17:29,1030.00,1030.00,1030.00,1030.00,0,5,5.00
05/27/2004,17:30,1030.25,1030.25,1030.25,1030.25,8,0,8.00
05/27/2004,17:32,1030.00,1030.00,1030.00,1030.00,0,7,7.00
05/27/2004,17:35,1030.00,1030.00,1030.00,1030.00,0,3,3.00
05/27/2004,17:36,1030.25,1030.25,1030.25,1030.25,1,0,1.00
05/27/2004,17:39,1030.25,1030.25,1030.25,1030.25,3,0,3.00
05/27/2004,17:40,1030.25,1030.25,1030.25,1030.25,1,0,1.00
05/27/2004,17:42,1030.25,1030.25,1030.25,1030.25,1,0,1.00
05/27/2004,17:46,1030.25,1030.25,1030.25,1030.25,10,0,10.00
05/27/2004,17:47,1030.00,1030.00,1030.00,1030.00,0,4,4.00
05/27/2004,17:50,1030.25,1030.25,1030.25,1030.25,1,0,1.00
05/27/2004,17:55,1030.25,1030.25,1030.25,1030.25,1,0,1.00
05/27/2004,17:58,1030.25,1030.25,1030.25,1030.25,1,0,1.00
05/27/2004,18:00,1030.25,1030.25,1030.25,1030.25,1,0,1.00
05/27/2004,18:03,1030.25,1030.25,1030.25,1030.25,1,0,1.00
05/27/2004,18:04,1030.00,1030.00,1030.00,1030.00,0,1,1.00
05/27/2004,18:05,1030.00,1030.00,1030.00,1030.00,0,1,1.00
05/27/2004,18:06,1030.00,1030.00,1030.00,1030.00,0,1,1.00
05/27/2004,18:08,1030.00,1030.25,1030.00,1030.25,1,1,2.00
05/27/2004,18:09,1030.00,1030.00,1030.00,1030.00,0,1,1.00
05/27/2004,18:11,1030.00,1030.00,1030.00,1030.00,0,5,5.00
05/27/2004,18:13,1030.25,1030.25,1030.00,1030.00,2,2,4.00
05/27/2004,18:16,1030.00,1030.00,1030.00,1030.00,0,1,1.00
05/27/2004,18:18,1030.25,1030.25,1030.25,1030.25,2,0,2.00
05/27/2004,18:19,1030.00,1030.00,1030.00,1030.00,0,1,1.00
05/27/2004,18:23,1030.25,1030.25,1030.25,1030.25,50,0,50.00
05/27/2004,18:32,1030.00,1030.25,1030.00,1030.25,1,2,3.00
05/27/2004,18:33,1030.00,1030.00,1030.00,1030.00,0,1,1.00
05/27/2004,18:34,1030.00,1030.25,1030.00,1030.00,1,3,4.00
05/27/2004,18:36,1030.00,1030.00,1030.00,1030.00,0,1,1.00
05/27/2004,18:39,1030.00,1030.00,1030.00,1030.00,0,12,12.00
05/27/2004,18:40,1030.00,1030.00,1030.00,1030.00,0,6,6.00
05/27/2004,18:43,1030.00,1030.00,1030.00,1030.00,0,1,1.00
05/27/2004,18:48,1030.00,1030.00,1030.00,1030.00,0,16,16.00
05/27/2004,18:51,1029.75,1029.75,1029.75,1029.75,0,4,4.00
05/27/2004,18:52,1029.75,1029.75,1029.75,1029.75,0,14,14.00
05/27/2004,18:53,1029.75,1029.75,1029.75,1029.75,0,11,11.00
05/27/2004,18:55,1029.75,1029.75,1029.75,1029.75,0,3,3.00
05/27/2004,18:56,1029.75,1029.75,1029.75,1029.75,0,5,5.00
05/27/2004,18:57,1029.75,1029.75,1029.75,1029.75,0,1,1.00
05/27/2004,19:00,1029.75,1029.75,1029.75,1029.75,0,1,1.00
05/27/2004,19:02,1029.75,1029.75,1029.75,1029.75,0,1,1.00
05/27/2004,19:03,1029.50,1029.50,1029.50,1029.50,0,45,45.00
05/27/2004,19:04,1029.75,1029.75,1029.75,1029.75,15,0,15.00
05/27/2004,19:11,1029.75,1029.75,1029.75,1029.75,1,0,1.00
05/27/2004,19:12,1029.75,1029.75,1029.75,1029.75,1,0,1.00
05/27/2004,19:13,1029.75,1029.75,1029.75,1029.75,4,0,4.00
05/27/2004,19:15,1029.75,1029.75,1029.75,1029.75,1,0,1.00
05/27/2004,19:16,1030.00,1030.00,1030.00,1030.00,20,0,20.00
05/27/2004,19:18,1029.75,1029.75,1029.75,1029.75,0,25,25.00
05/27/2004,19:24,1029.75,1030.00,1029.75,1030.00,4,1,5.00
05/27/2004,19:25,1030.00,1030.00,1030.00,1030.00,10,0,10.00
05/27/2004,19:26,1030.00,1030.00,1030.00,1030.00,1,0,1.00
05/27/2004,19:28,1030.00,1030.25,1030.00,1030.00,3,1,4.00
05/27/2004,19:29,1030.00,1030.00,1030.00,1030.00,0,5,5.00
05/27/2004,19:30,1030.00,1030.25,1030.00,1030.25,3,1,4.00
05/27/2004,19:32,1030.00,1030.00,1030.00,1030.00,0,1,1.00
05/27/2004,19:34,1029.75,1030.00,1029.75,1030.00,1,2,3.00
05/27/2004,19:36,1029.75,1029.75,1029.75,1029.75,0,1,1.00
05/27/2004,19:37,1029.75,1029.75,1029.75,1029.75,0,4,4.00
05/27/2004,19:38,1029.75,1030.00,1029.75,1030.00,1,3,4.00
05/27/2004,19:40,1030.00,1030.00,1030.00,1030.00,2,0,2.00
05/27/2004,19:42,1029.75,1029.75,1029.75,1029.75,0,1,1.00
05/27/2004,19:43,1029.75,1029.75,1029.75,1029.75,0,2,2.00
05/27/2004,19:44,1029.75,1029.75,1029.75,1029.75,0,1,1.00
05/27/2004,19:53,1030.00,1030.00,1030.00,1030.00,1,0,1.00
05/27/2004,20:01,1030.00,1030.00,1030.00,1030.00,3,0,3.00
05/27/2004,20:02,1030.00,1030.00,1030.00,1030.00,6,0,6.00
05/27/2004,20:08,1030.25,1030.50,1030.25,1030.25,29,2,31.00
05/27/2004,20:09,1030.25,1030.25,1030.25,1030.25,0,20,20.00
05/27/2004,20:10,1030.25,1030.25,1030.25,1030.25,0,50,50.00
05/27/2004,20:11,1030.25,1030.25,1030.25,1030.25,0,13,13.00
05/27/2004,20:12,1030.25,1030.25,1030.25,1030.25,0,18,18.00
05/27/2004,20:13,1030.25,1030.25,1030.25,1030.25,0,2,2.00
05/27/2004,20:16,1030.50,1030.50,1030.25,1030.25,5,16,21.00
05/27/2004,20:17,1030.25,1030.25,1030.25,1030.25,0,5,5.00
05/27/2004,20:18,1030.50,1030.50,1030.50,1030.50,8,0,8.00
05/27/2004,20:21,1030.25,1030.25,1030.25,1030.25,0,1,1.00
05/27/2004,20:23,1030.50,1030.50,1030.50,1030.50,1,0,1.00
05/27/2004,20:25,1030.25,1030.25,1030.25,1030.25,0,30,30.00
05/27/2004,20:26,1030.25,1030.25,1030.25,1030.25,0,16,16.00
05/27/2004,20:27,1030.25,1030.25,1030.25,1030.25,0,5,5.00
05/27/2004,20:28,1030.25,1030.25,1030.25,1030.25,0,1,1.00
05/27/2004,20:29,1030.25,1030.25,1030.00,1030.00,0,2,2.00
05/27/2004,20:31,1030.00,1030.00,1030.00,1030.00,0,8,8.00
05/27/2004,20:32,1030.00,1030.00,1030.00,1030.00,0,3,3.00
05/27/2004,20:33,1030.00,1030.00,1030.00,1030.00,0,10,10.00
05/27/2004,20:36,1030.25,1030.25,1030.25,1030.25,1,0,1.00
05/27/2004,20:39,1030.25,1030.25,1030.25,1030.25,7,0,7.00
05/27/2004,20:43,1030.00,1030.00,1030.00,1030.00,0,4,4.00
05/27/2004,20:45,1030.00,1030.00,1030.00,1030.00,0,5,5.00
05/27/2004,20:47,1030.00,1030.00,1030.00,1030.00,0,1,1.00
05/27/2004,20:53,1030.25,1030.25,1030.00,1030.25,17,1,18.00
05/27/2004,20:55,1030.25,1030.25,1030.25,1030.25,2,0,2.00
05/27/2004,20:57,1030.25,1030.25,1030.25,1030.25,2,0,2.00
05/27/2004,20:58,1030.25,1030.25,1030.25,1030.25,2,0,2.00
05/27/2004,21:00,1030.25,1030.25,1030.25,1030.25,2,0,2.00
05/27/2004,21:01,1030.00,1030.00,1030.00,1030.00,0,4,4.00
05/27/2004,21:03,1030.25,1030.25,1030.25,1030.25,3,0,3.00
05/27/2004,21:07,1030.50,1030.50,1030.50,1030.50,14,0,14.00
05/27/2004,21:09,1030.25,1030.25,1030.25,1030.25,0,1,1.00
05/27/2004,21:11,1030.25,1030.25,1030.25,1030.25,0,9,9.00
05/27/2004,21:15,1030.25,1030.25,1030.25,1030.25,0,1,1.00
05/27/2004,21:19,1030.00,1030.00,1030.00,1030.00,0,1,1.00
05/27/2004,21:20,1030.25,1030.25,1030.25,1030.25,2,0,2.00
05/27/2004,21:24,1030.25,1030.25,1030.25,1030.25,1,0,1.00
05/27/2004,21:29,1030.25,1030.25,1030.25,1030.25,1,0,1.00
05/27/2004,21:31,1030.25,1030.25,1030.25,1030.25,1,0,1.00
05/27/2004,21:43,1030.25,1030.25,1030.25,1030.25,15,0,15.00
05/27/2004,21:45,1030.00,1030.00,1030.00,1030.00,0,2,2.00
05/27/2004,21:47,1030.25,1030.25,1030.25,1030.25,1,0,1.00
05/27/2004,21:58,1030.25,1030.25,1030.25,1030.25,1,0,1.00
05/27/2004,22:01,1030.25,1030.25,1030.25,1030.25,1,0,1.00
05/27/2004,22:05,1030.00,1030.25,1030.00,1030.25,4,1,5.00
05/27/2004,22:06,1030.25,1030.25,1030.25,1030.25,8,0,8.00
05/27/2004,22:12,1030.25,1030.25,1030.25,1030.25,1,0,1.00
05/27/2004,22:17,1030.00,1030.00,1030.00,1030.00,0,2,2.00
05/27/2004,22:18,1030.00,1030.00,1030.00,1030.00,0,10,10.00
05/27/2004,22:19,1030.00,1030.00,1030.00,1030.00,0,3,3.00
05/27/2004,22:24,1030.00,1030.00,1030.00,1030.00,0,6,6.00
05/27/2004,22:26,1030.00,1030.00,1030.00,1030.00,0,3,3.00
05/27/2004,22:28,1029.75,1029.75,1029.75,1029.75,0,7,7.00
05/27/2004,22:31,1029.75,1029.75,1029.75,1029.75,0,4,4.00
05/27/2004,22:33,1029.75,1029.75,1029.75,1029.75,0,1,1.00
05/27/2004,22:34,1029.75,1029.75,1029.75,1029.75,0,1,1.00
05/27/2004,22:38,1030.00,1030.00,1030.00,1030.00,7,0,7.00
05/27/2004,22:49,1030.00,1030.00,1030.00,1030.00,3,0,3.00
05/27/2004,22:50,1029.75,1029.75,1029.75,1029.75,0,1,1.00
05/27/2004,22:53,1030.00,1030.25,1030.00,1030.25,5,0,5.00
05/27/2004,22:54,1030.25,1030.25,1030.00,1030.00,2,1,3.00
05/27/2004,23:01,1030.25,1030.25,1030.25,1030.25,1,0,1.00
05/27/2004,23:05,1030.25,1030.50,1030.25,1030.50,7,0,7.00
05/27/2004,23:07,1030.25,1030.25,1030.25,1030.25,0,1,1.00
05/27/2004,23:14,1030.50,1030.50,1030.50,1030.50,11,0,11.00
05/27/2004,23:15,1030.25,1030.25,1030.25,1030.25,0,1,1.00
05/27/2004,23:19,1030.25,1030.25,1030.25,1030.25,0,3,3.00
05/27/2004,23:21,1030.25,1030.25,1030.00,1030.00,0,8,8.00
05/27/2004,23:23,1030.50,1030.50,1030.50,1030.50,16,0,16.00
05/27/2004,23:25,1030.25,1030.25,1030.00,1030.00,1,4,5.00
05/27/2004,23:26,1030.25,1030.25,1030.25,1030.25,1,0,1.00
05/27/2004,23:27,1030.25,1030.25,1030.25,1030.25,1,0,1.00
05/27/2004,23:28,1030.00,1030.00,1030.00,1030.00,0,9,9.00
05/27/2004,23:33,1030.25,1030.25,1030.25,1030.25,2,0,2.00
05/27/2004,23:35,1030.50,1030.50,1030.50,1030.50,7,0,7.00
05/27/2004,23:40,1030.25,1030.25,1030.25,1030.25,0,1,1.00
05/27/2004,23:44,1030.25,1030.25,1030.25,1030.25,0,1,1.00
05/27/2004,23:48,1030.25,1030.25,1030.25,1030.25,0,1,1.00
05/27/2004,23:52,1030.50,1030.50,1030.50,1030.50,5,0,5.00
05/27/2004,23:53,1030.50,1030.50,1030.50,1030.50,11,0,11.00
05/27/2004,23:55,1030.50,1030.75,1030.50,1030.75,10,0,10.00
05/27/2004,23:56,1030.75,1030.75,1030.75,1030.75,1,0,1.00
05/28/2004,00:01,1030.75,1031.00,1030.75,1031.00,157,0,157.00
05/28/2004,00:02,1031.00,1031.00,1031.00,1031.00,5,0,5.00
05/28/2004,00:03,1031.00,1031.00,1030.75,1031.00,2,10,12.00
05/28/2004,00:05,1031.00,1031.00,1031.00,1031.00,2,0,2.00
05/28/2004,00:06,1031.00,1031.00,1031.00,1031.00,12,0,12.00
05/28/2004,00:08,1030.75,1030.75,1030.75,1030.75,0,2,2.00
05/28/2004,00:10,1030.75,1031.00,1030.75,1031.00,2,4,6.00
05/28/2004,00:13,1031.00,1031.00,1031.00,1031.00,2,0,2.00
05/28/2004,00:14,1030.75,1030.75,1030.75,1030.75,0,4,4.00
05/28/2004,00:19,1030.50,1030.50,1030.50,1030.50,0,1,1.00
05/28/2004,00:21,1030.50,1030.50,1030.50,1030.50,0,1,1.00
05/28/2004,00:22,1030.50,1030.50,1030.50,1030.50,0,13,13.00
05/28/2004,00:23,1030.25,1030.25,1030.25,1030.25,0,5,5.00
05/28/2004,00:25,1030.25,1030.50,1030.25,1030.50,1,2,3.00
05/28/2004,00:26,1030.50,1030.75,1030.50,1030.75,4,0,4.00
05/28/2004,00:27,1030.75,1030.75,1030.75,1030.75,1,0,1.00
05/28/2004,00:32,1030.75,1030.75,1030.75,1030.75,1,0,1.00
05/28/2004,00:35,1030.75,1030.75,1030.75,1030.75,5,0,5.00
05/28/2004,00:36,1030.75,1030.75,1030.75,1030.75,5,0,5.00
05/28/2004,00:38,1030.75,1030.75,1030.75,1030.75,2,0,2.00
05/28/2004,00:40,1030.75,1031.00,1030.75,1031.00,8,0,8.00
05/28/2004,00:41,1031.25,1031.25,1031.25,1031.25,4,0,4.00
05/28/2004,00:44,1031.00,1031.00,1031.00,1031.00,0,1,1.00
05/28/2004,00:45,1031.00,1031.25,1031.00,1031.25,1,4,5.00
05/28/2004,00:46,1031.25,1031.25,1031.00,1031.00,1,2,3.00
05/28/2004,00:47,1031.00,1031.00,1031.00,1031.00,0,1,1.00
05/28/2004,00:49,1031.00,1031.00,1031.00,1031.00,0,3,3.00
05/28/2004,00:50,1031.00,1031.00,1031.00,1031.00,0,2,2.00
05/28/2004,00:51,1030.75,1030.75,1030.75,1030.75,0,13,13.00
05/28/2004,00:53,1030.75,1030.75,1030.75,1030.75,0,9,9.00
05/28/2004,00:54,1030.75,1030.75,1030.75,1030.75,0,1,1.00
05/28/2004,00:56,1031.00,1031.00,1030.75,1030.75,5,1,6.00
05/28/2004,00:59,1030.75,1030.75,1030.75,1030.75,0,1,1.00
05/28/2004,01:01,1030.75,1030.75,1030.75,1030.75,0,2,2.00
05/28/2004,01:03,1031.00,1031.00,1031.00,1031.00,1,0,1.00
05/28/2004,01:04,1031.00,1031.00,1031.00,1031.00,1,0,1.00
05/28/2004,01:05,1031.00,1031.00,1031.00,1031.00,1,0,1.00
05/28/2004,01:08,1031.00,1031.00,1031.00,1031.00,15,0,15.00
05/28/2004,01:09,1031.00,1031.00,1031.00,1031.00,1,0,1.00
05/28/2004,01:11,1031.00,1031.00,1031.00,1031.00,1,0,1.00
05/28/2004,01:12,1031.00,1031.00,1031.00,1031.00,3,0,3.00
05/28/2004,01:13,1030.75,1030.75,1030.75,1030.75,0,1,1.00
05/28/2004,01:14,1030.75,1031.00,1030.75,1031.00,1,12,13.00
05/28/2004,01:17,1031.00,1031.00,1031.00,1031.00,4,0,4.00
05/28/2004,01:18,1031.00,1031.25,1031.00,1031.00,6,3,9.00
05/28/2004,01:20,1031.00,1031.25,1031.00,1031.00,1,2,3.00
05/28/2004,01:21,1031.00,1031.00,1030.75,1030.75,0,16,16.00
05/28/2004,01:23,1031.00,1031.00,1031.00,1031.00,3,0,3.00
05/28/2004,01:24,1031.00,1031.00,1031.00,1031.00,3,0,3.00
05/28/2004,01:25,1031.00,1031.00,1031.00,1031.00,14,0,14.00
05/28/2004,01:26,1031.25,1031.25,1031.00,1031.00,21,3,24.00
05/28/2004,01:27,1031.25,1031.25,1031.25,1031.25,15,0,15.00
05/28/2004,01:28,1031.25,1031.25,1031.25,1031.25,12,0,12.00
05/28/2004,01:29,1031.25,1031.25,1031.25,1031.25,11,0,11.00
05/28/2004,01:30,1031.25,1031.25,1031.25,1031.25,3,0,3.00
05/28/2004,01:31,1031.25,1031.25,1031.00,1031.00,6,6,12.00
05/28/2004,01:33,1031.25,1031.25,1031.25,1031.25,1,0,1.00
05/28/2004,01:34,1031.25,1031.25,1031.25,1031.25,22,0,22.00
05/28/2004,01:35,1031.25,1031.25,1031.25,1031.25,1,0,1.00
05/28/2004,01:37,1031.25,1031.25,1031.25,1031.25,24,0,24.00
05/28/2004,01:38,1031.25,1031.25,1031.25,1031.25,2,0,2.00
05/28/2004,01:39,1031.25,1031.25,1031.25,1031.25,25,0,25.00
05/28/2004,01:40,1031.25,1031.25,1031.25,1031.25,1,0,1.00
05/28/2004,01:41,1031.25,1031.25,1031.25,1031.25,1,0,1.00
05/28/2004,01:42,1031.25,1031.25,1031.25,1031.25,40,0,40.00
05/28/2004,01:43,1031.00,1031.00,1031.00,1031.00,0,1,1.00
05/28/2004,01:46,1031.25,1031.25,1031.25,1031.25,14,0,14.00
05/28/2004,01:51,1031.00,1031.00,1031.00,1031.00,0,14,14.00
05/28/2004,01:52,1031.00,1031.25,1031.00,1031.25,3,5,8.00
05/28/2004,01:54,1031.25,1031.25,1031.00,1031.00,41,9,50.00
05/28/2004,01:55,1031.00,1031.00,1031.00,1031.00,0,25,25.00
05/28/2004,01:59,1031.25,1031.25,1031.25,1031.25,1,0,1.00
05/28/2004,02:00,1031.00,1031.00,1030.75,1030.75,0,25,25.00
05/28/2004,02:01,1030.75,1030.75,1030.50,1030.50,0,27,27.00
05/28/2004,02:02,1030.75,1030.75,1030.50,1030.50,2,2,4.00
05/28/2004,02:03,1030.75,1031.50,1030.50,1031.25,60,4,64.00
05/28/2004,02:04,1031.25,1031.25,1031.00,1031.00,0,2,2.00
05/28/2004,02:05,1031.00,1031.00,1031.00,1031.00,0,29,29.00
05/28/2004,02:06,1030.75,1031.00,1030.75,1031.00,9,5,14.00
05/28/2004,02:07,1030.75,1030.75,1030.75,1030.75,0,8,8.00
05/28/2004,02:09,1030.75,1030.75,1030.75,1030.75,0,3,3.00
05/28/2004,02:10,1030.50,1030.50,1030.50,1030.50,0,42,42.00
05/28/2004,02:11,1030.50,1030.50,1030.25,1030.25,0,26,26.00
05/28/2004,02:12,1030.25,1030.25,1030.00,1030.00,0,23,23.00
05/28/2004,02:14,1030.00,1030.00,1030.00,1030.00,0,8,8.00
05/28/2004,02:15,1030.25,1030.25,1029.75,1030.00,2,18,20.00
05/28/2004,02:16,1030.00,1030.00,1030.00,1030.00,68,0,68.00
05/28/2004,02:17,1030.00,1030.00,1029.75,1029.75,8,15,23.00
05/28/2004,02:18,1030.00,1030.00,1030.00,1030.00,1,0,1.00
05/28/2004,02:19,1029.75,1029.75,1029.75,1029.75,0,18,18.00
05/28/2004,02:20,1029.50,1029.50,1029.50,1029.50,0,50,50.00
05/28/2004,02:21,1029.50,1029.50,1029.25,1029.25,4,116,120.00
05/28/2004,02:22,1029.25,1029.25,1029.25,1029.25,0,6,6.00
05/28/2004,02:23,1029.50,1029.50,1029.50,1029.50,33,0,33.00
05/28/2004,02:24,1029.75,1029.75,1029.50,1029.50,15,11,26.00
05/28/2004,02:26,1029.50,1029.50,1029.50,1029.50,0,10,10.00
05/28/2004,02:27,1029.50,1029.50,1029.50,1029.50,0,17,17.00
05/28/2004,02:28,1029.50,1029.50,1029.50,1029.50,0,22,22.00
05/28/2004,02:29,1029.25,1029.50,1029.25,1029.50,6,10,16.00
05/28/2004,02:30,1029.50,1029.75,1029.50,1029.75,20,0,20.00
05/28/2004,02:31,1029.75,1029.75,1029.50,1029.50,15,1,16.00
05/28/2004,02:32,1029.50,1029.50,1029.50,1029.50,0,10,10.00
05/28/2004,02:33,1029.75,1030.00,1029.50,1030.00,71,10,81.00
05/28/2004,02:34,1030.25,1030.25,1030.00,1030.25,19,10,29.00
05/28/2004,02:35,1030.25,1030.25,1030.00,1030.25,97,1,98.00
05/28/2004,02:36,1030.00,1030.00,1029.75,1029.75,0,24,24.00
05/28/2004,02:37,1029.75,1029.75,1029.75,1029.75,0,136,136.00
05/28/2004,02:38,1029.75,1030.00,1029.75,1030.00,34,15,49.00
05/28/2004,02:39,1030.25,1030.25,1030.00,1030.00,10,10,20.00
05/28/2004,02:40,1030.25,1030.25,1030.00,1030.00,8,20,28.00
05/28/2004,02:41,1030.00,1030.00,1030.00,1030.00,0,41,41.00
05/28/2004,02:42,1029.75,1030.00,1029.75,1030.00,72,20,92.00
05/28/2004,02:43,1030.00,1030.25,1030.00,1030.25,18,0,18.00
05/28/2004,02:44,1030.25,1030.25,1030.00,1030.00,10,10,20.00
05/28/2004,02:45,1030.25,1030.25,1030.00,1030.00,6,17,23.00
05/28/2004,02:46,1030.00,1030.00,1030.00,1030.00,0,21,21.00
05/28/2004,02:47,1030.25,1030.25,1030.25,1030.25,108,0,108.00
05/28/2004,02:48,1030.25,1030.25,1030.25,1030.25,7,0,7.00
05/28/2004,02:49,1030.25,1030.25,1030.25,1030.25,7,0,7.00
05/28/2004,02:50,1030.25,1030.25,1030.25,1030.25,8,0,8.00
05/28/2004,02:51,1030.25,1030.50,1030.25,1030.50,43,0,43.00
05/28/2004,02:52,1030.50,1030.50,1030.50,1030.50,44,0,44.00
05/28/2004,02:53,1030.75,1030.75,1030.75,1030.75,29,0,29.00
05/28/2004,02:54,1030.75,1030.75,1030.50,1030.50,17,7,24.00
05/28/2004,02:55,1030.75,1030.75,1030.50,1030.50,1,6,7.00
05/28/2004,02:56,1030.50,1030.75,1030.50,1030.75,30,30,60.00
05/28/2004,02:57,1030.50,1030.75,1030.50,1030.75,12,7,19.00
05/28/2004,02:58,1030.75,1030.75,1030.75,1030.75,9,0,9.00
05/28/2004,02:59,1031.00,1031.00,1030.50,1030.50,2,22,24.00
05/28/2004,03:00,1030.50,1030.50,1030.50,1030.50,0,29,29.00
05/28/2004,03:01,1030.25,1030.50,1030.25,1030.50,3,18,21.00
05/28/2004,03:02,1030.50,1030.50,1030.25,1030.50,44,8,52.00
05/28/2004,03:03,1030.50,1030.75,1030.50,1030.50,10,22,32.00
05/28/2004,03:04,1030.50,1030.50,1030.25,1030.50,6,14,20.00
05/28/2004,03:05,1030.50,1030.50,1030.25,1030.25,8,23,31.00
05/28/2004,03:06,1030.25,1030.25,1030.00,1030.00,0,15,15.00
05/28/2004,03:07,1030.00,1030.00,1029.75,1029.75,0,147,147.00
05/28/2004,03:08,1029.75,1029.75,1029.50,1029.50,0,9,9.00
05/28/2004,03:09,1029.50,1029.50,1029.25,1029.25,0,42,42.00
05/28/2004,03:10,1029.25,1029.25,1029.25,1029.25,0,9,9.00
05/28/2004,03:11,1029.25,1029.25,1029.25,1029.25,0,10,10.00
05/28/2004,03:12,1029.25,1029.25,1029.25,1029.25,0,20,20.00
05/28/2004,03:13,1029.25,1029.50,1029.25,1029.25,3,22,25.00
05/28/2004,03:14,1029.25,1029.25,1029.00,1029.25,25,15,40.00
05/28/2004,03:15,1029.00,1029.25,1029.00,1029.00,10,18,28.00
05/28/2004,03:16,1029.00,1029.00,1029.00,1029.00,0,8,8.00
05/28/2004,03:17,1029.00,1029.00,1029.00,1029.00,0,12,12.00
05/28/2004,03:18,1029.00,1029.00,1029.00,1029.00,0,16,16.00
05/28/2004,03:19,1029.00,1029.00,1029.00,1029.00,0,70,70.00
05/28/2004,03:20,1029.00,1029.00,1029.00,1029.00,0,42,42.00
05/28/2004,03:21,1029.00,1029.00,1029.00,1029.00,0,30,30.00
05/28/2004,03:22,1029.00,1029.25,1029.00,1029.25,3,15,18.00
05/28/2004,03:23,1029.25,1029.25,1029.00,1029.00,1,11,12.00
05/28/2004,03:24,1029.00,1029.50,1029.00,1029.25,34,16,50.00
05/28/2004,03:25,1029.25,1029.25,1029.00,1029.25,1,60,61.00
05/28/2004,03:26,1029.00,1029.00,1029.00,1029.00,0,16,16.00
05/28/2004,03:27,1029.00,1029.00,1029.00,1029.00,0,8,8.00
05/28/2004,03:28,1029.25,1029.25,1029.00,1029.25,3,8,11.00
05/28/2004,03:29,1029.00,1029.00,1029.00,1029.00,0,9,9.00
05/28/2004,03:30,1029.00,1029.00,1028.75,1029.00,29,65,94.00
05/28/2004,03:31,1029.00,1029.00,1028.75,1029.00,9,8,17.00
05/28/2004,03:32,1028.75,1029.00,1028.50,1028.75,3,177,180.00
05/28/2004,03:33,1028.75,1028.75,1028.50,1028.75,10,18,28.00
05/28/2004,03:34,1028.75,1028.75,1028.50,1028.75,4,9,13.00
05/28/2004,03:35,1028.75,1028.75,1028.50,1028.75,27,9,36.00
05/28/2004,03:37,1028.50,1028.50,1028.50,1028.50,0,18,18.00
05/28/2004,03:38,1028.50,1028.50,1028.50,1028.50,0,9,9.00
05/28/2004,03:39,1028.50,1029.00,1028.50,1028.75,19,19,38.00
05/28/2004,03:40,1028.75,1029.00,1028.75,1029.00,7,10,17.00
05/28/2004,03:41,1029.00,1029.00,1028.75,1028.75,7,9,16.00
05/28/2004,03:42,1028.75,1028.75,1028.75,1028.75,0,19,19.00
05/28/2004,03:43,1028.75,1028.75,1028.75,1028.75,0,11,11.00
05/28/2004,03:44,1028.75,1029.00,1028.75,1028.75,1,29,30.00
05/28/2004,03:45,1028.50,1028.50,1028.25,1028.50,1,23,24.00
05/28/2004,03:46,1028.75,1028.75,1028.25,1028.50,21,5,26.00
05/28/2004,03:47,1028.50,1028.50,1028.50,1028.50,9,0,9.00
05/28/2004,03:48,1028.50,1028.75,1028.50,1028.75,14,0,14.00
05/28/2004,03:49,1028.50,1028.75,1028.50,1028.50,1,20,21.00
05/28/2004,03:50,1028.75,1028.75,1028.25,1028.50,12,8,20.00
05/28/2004,03:51,1028.50,1028.50,1028.50,1028.50,10,0,10.00
05/28/2004,03:52,1028.50,1028.75,1028.25,1028.25,34,14,48.00
05/28/2004,03:53,1028.25,1028.50,1028.25,1028.25,1,150,151.00
05/28/2004,03:54,1028.00,1028.25,1028.00,1028.25,30,37,67.00
05/28/2004,03:55,1028.00,1028.25,1028.00,1028.25,1,14,15.00
05/28/2004,03:56,1028.00,1028.25,1028.00,1028.25,1,19,20.00
05/28/2004,03:57,1028.25,1028.25,1027.75,1027.75,6,38,44.00
05/28/2004,03:58,1027.75,1028.00,1027.75,1028.00,15,10,25.00
05/28/2004,03:59,1028.00,1028.00,1028.00,1028.00,14,0,14.00
05/28/2004,04:00,1028.00,1028.00,1028.00,1028.00,9,0,9.00
05/28/2004,04:01,1028.25,1028.25,1028.00,1028.25,9,9,18.00
05/28/2004,04:02,1028.00,1028.25,1028.00,1028.00,3,19,22.00
05/28/2004,04:03,1028.25,1028.25,1027.75,1028.00,2,45,47.00
05/28/2004,04:04,1028.00,1028.00,1027.75,1028.00,18,9,27.00
05/28/2004,04:05,1027.75,1028.25,1027.75,1028.25,41,9,50.00
05/28/2004,04:06,1028.00,1028.25,1028.00,1028.25,12,9,21.00
05/28/2004,04:07,1028.25,1028.25,1028.00,1028.00,18,15,33.00
05/28/2004,04:08,1028.00,1028.50,1028.00,1028.50,24,34,58.00
05/28/2004,04:09,1028.25,1028.25,1028.00,1028.25,36,12,48.00
05/28/2004,04:10,1028.25,1028.25,1028.00,1028.00,15,9,24.00
05/28/2004,04:11,1028.00,1028.00,1028.00,1028.00,0,34,34.00
05/28/2004,04:12,1028.00,1028.00,1027.75,1028.00,2,11,13.00
05/28/2004,04:13,1027.75,1027.75,1027.75,1027.75,0,18,18.00
05/28/2004,04:14,1028.00,1028.25,1028.00,1028.25,17,9,26.00
05/28/2004,04:15,1028.00,1028.00,1028.00,1028.00,0,9,9.00
05/28/2004,04:16,1028.00,1028.25,1028.00,1028.00,2,58,60.00
05/28/2004,04:17,1027.75,1027.75,1027.50,1027.50,0,153,153.00
05/28/2004,04:18,1027.75,1027.75,1027.50,1027.75,82,10,92.00
05/28/2004,04:19,1028.00,1028.00,1027.75,1027.75,15,10,25.00
05/28/2004,04:20,1027.75,1028.00,1027.75,1028.00,22,11,33.00
05/28/2004,04:21,1028.00,1028.25,1027.75,1028.00,4,10,14.00
05/28/2004,04:22,1028.25,1028.25,1028.00,1028.00,1,10,11.00
05/28/2004,04:23,1028.00,1028.50,1028.00,1028.25,16,20,36.00
05/28/2004,04:24,1028.25,1028.25,1028.25,1028.25,0,20,20.00
05/28/2004,04:25,1028.25,1028.75,1028.25,1028.50,56,28,84.00
05/28/2004,04:26,1028.50,1028.75,1028.25,1028.25,1,21,22.00
05/28/2004,04:27,1028.25,1028.25,1028.00,1028.00,0,30,30.00
05/28/2004,04:28,1028.00,1028.25,1028.00,1028.25,31,15,46.00
05/28/2004,04:29,1028.25,1028.50,1028.25,1028.50,39,0,39.00
05/28/2004,04:30,1028.50,1028.75,1028.00,1028.00,10,130,140.00
05/28/2004,04:31,1028.00,1028.00,1027.75,1027.75,2,154,156.00
05/28/2004,04:32,1027.50,1027.75,1027.50,1027.50,3,132,135.00
05/28/2004,04:33,1027.50,1027.50,1027.25,1027.50,21,28,49.00
05/28/2004,04:34,1027.50,1027.50,1027.50,1027.50,21,0,21.00
05/28/2004,04:35,1027.75,1027.75,1027.50,1027.75,27,10,37.00
05/28/2004,04:36,1027.75,1027.75,1027.50,1027.50,19,4,23.00
05/28/2004,04:37,1027.50,1027.75,1027.50,1027.75,3,10,13.00
05/28/2004,04:38,1027.50,1027.50,1027.50,1027.50,0,10,10.00
05/28/2004,04:39,1027.50,1027.50,1027.50,1027.50,0,20,20.00
05/28/2004,04:40,1027.50,1027.75,1027.50,1027.75,1,10,11.00
05/28/2004,04:41,1027.50,1027.75,1027.50,1027.50,1,11,12.00
05/28/2004,04:42,1027.50,1027.50,1027.50,1027.50,0,3,3.00
05/28/2004,04:43,1027.50,1027.75,1027.50,1027.75,20,10,30.00
05/28/2004,04:44,1027.50,1027.75,1027.50,1027.75,66,10,76.00
05/28/2004,04:45,1028.00,1028.00,1027.50,1027.50,24,26,50.00
05/28/2004,04:46,1027.75,1027.75,1027.75,1027.75,10,0,10.00
05/28/2004,04:47,1027.75,1027.75,1027.50,1027.75,6,10,16.00
05/28/2004,04:48,1027.75,1027.75,1027.75,1027.75,3,0,3.00
05/28/2004,04:49,1027.50,1027.75,1027.50,1027.50,7,17,24.00
05/28/2004,04:50,1027.50,1027.50,1027.50,1027.50,0,10,10.00
05/28/2004,04:51,1027.50,1027.50,1027.25,1027.50,26,22,48.00
05/28/2004,04:52,1027.50,1027.50,1027.25,1027.25,28,11,39.00
05/28/2004,04:53,1027.50,1027.50,1027.25,1027.50,18,9,27.00
05/28/2004,04:54,1027.50,1027.50,1027.50,1027.50,21,0,21.00
05/28/2004,04:55,1027.50,1027.50,1027.50,1027.50,11,0,11.00
05/28/2004,04:56,1027.50,1027.50,1027.50,1027.50,11,0,11.00
05/28/2004,04:57,1027.50,1027.50,1027.50,1027.50,28,0,28.00
05/28/2004,04:58,1027.25,1027.50,1027.25,1027.50,5,12,17.00
05/28/2004,04:59,1027.50,1027.50,1027.50,1027.50,11,0,11.00
05/28/2004,05:00,1027.50,1027.50,1027.50,1027.50,11,0,11.00
05/28/2004,05:01,1027.50,1028.25,1027.50,1028.25,91,0,91.00
05/28/2004,05:02,1028.25,1028.25,1027.75,1027.75,1,56,57.00
05/28/2004,05:03,1027.75,1028.00,1027.50,1027.50,1,30,31.00
05/28/2004,05:04,1027.75,1027.75,1027.50,1027.50,10,11,21.00
05/28/2004,05:05,1027.75,1027.75,1027.50,1027.75,3,11,14.00
05/28/2004,05:06,1027.75,1027.75,1027.50,1027.75,4,11,15.00
05/28/2004,05:07,1027.50,1028.00,1027.50,1028.00,36,16,52.00
05/28/2004,05:08,1028.00,1028.00,1027.75,1027.75,6,22,28.00
05/28/2004,05:09,1027.75,1027.75,1027.75,1027.75,0,11,11.00
05/28/2004,05:10,1027.75,1027.75,1027.75,1027.75,0,11,11.00
05/28/2004,05:11,1028.00,1028.00,1027.75,1028.00,11,26,37.00
05/28/2004,05:12,1027.75,1028.00,1027.75,1027.75,1,55,56.00
05/28/2004,05:13,1027.50,1027.75,1027.50,1027.75,25,11,36.00
05/28/2004,05:14,1027.75,1027.75,1027.75,1027.75,18,0,18.00
05/28/2004,05:15,1027.50,1027.75,1027.50,1027.50,5,97,102.00
05/28/2004,05:16,1027.50,1027.50,1027.50,1027.50,0,11,11.00
05/28/2004,05:17,1027.75,1027.75,1027.75,1027.75,29,0,29.00
05/28/2004,05:18,1027.75,1027.75,1027.75,1027.75,34,0,34.00
05/28/2004,05:19,1027.50,1027.75,1027.50,1027.75,20,123,143.00
05/28/2004,05:20,1027.50,1027.75,1027.50,1027.75,60,13,73.00
05/28/2004,05:21,1027.75,1028.00,1027.75,1028.00,13,0,13.00
05/28/2004,05:22,1027.75,1027.75,1027.75,1027.75,0,14,14.00
05/28/2004,05:23,1027.75,1027.75,1027.50,1027.75,9,14,23.00
05/28/2004,05:24,1027.75,1027.75,1027.75,1027.75,21,0,21.00
05/28/2004,05:25,1028.00,1028.00,1028.00,1028.00,15,0,15.00
05/28/2004,05:26,1028.00,1028.00,1027.75,1027.75,1,4,5.00
05/28/2004,05:27,1027.75,1027.75,1027.50,1027.75,7,8,15.00
05/28/2004,05:28,1027.75,1027.75,1027.50,1027.50,1,1,2.00
05/28/2004,05:29,1027.75,1027.75,1027.75,1027.75,30,0,30.00
05/28/2004,05:30,1027.75,1027.75,1027.50,1027.50,5,50,55.00
05/28/2004,05:31,1027.50,1027.50,1027.25,1027.25,35,302,337.00
05/28/2004,05:32,1027.25,1027.25,1027.00,1027.00,0,27,27.00
05/28/2004,05:33,1027.25,1027.25,1027.25,1027.25,6,0,6.00
05/28/2004,05:34,1027.25,1027.25,1027.00,1027.25,38,58,96.00
05/28/2004,05:35,1027.00,1027.00,1027.00,1027.00,0,1,1.00
05/28/2004,05:36,1027.00,1027.25,1027.00,1027.00,1,8,9.00
05/28/2004,05:37,1027.00,1027.25,1026.75,1027.00,44,181,225.00
05/28/2004,05:38,1027.00,1027.00,1026.75,1027.00,31,2,33.00
05/28/2004,05:39,1027.00,1027.00,1027.00,1027.00,116,0,116.00
05/28/2004,05:40,1027.00,1027.00,1027.00,1027.00,6,0,6.00
05/28/2004,05:41,1027.00,1027.25,1027.00,1027.25,26,0,26.00
05/28/2004,05:42,1027.00,1027.00,1027.00,1027.00,0,36,36.00
05/28/2004,05:43,1026.75,1027.00,1026.50,1026.75,1,232,233.00
05/28/2004,05:44,1026.75,1026.75,1026.50,1026.75,77,19,96.00
05/28/2004,05:45,1026.75,1026.75,1026.75,1026.75,68,0,68.00
05/28/2004,05:46,1026.75,1026.75,1026.75,1026.75,22,0,22.00
05/28/2004,05:48,1027.00,1027.00,1026.75,1026.75,5,38,43.00
05/28/2004,05:49,1026.75,1026.75,1026.75,1026.75,0,51,51.00
05/28/2004,05:50,1026.75,1026.75,1026.75,1026.75,0,40,40.00
05/28/2004,05:51,1026.75,1026.75,1026.75,1026.75,0,48,48.00
05/28/2004,05:53,1027.00,1027.00,1027.00,1027.00,15,0,15.00
05/28/2004,05:54,1027.00,1027.00,1027.00,1027.00,2,0,2.00
05/28/2004,05:56,1027.00,1027.00,1026.75,1027.00,50,1,51.00
05/28/2004,05:57,1027.25,1027.25,1027.25,1027.25,18,0,18.00
05/28/2004,05:58,1027.25,1027.25,1027.00,1027.00,2,5,7.00
05/28/2004,05:59,1027.00,1027.25,1027.00,1027.25,95,25,120.00
05/28/2004,06:00,1027.25,1027.25,1027.25,1027.25,26,0,26.00
05/28/2004,06:01,1027.25,1027.50,1027.25,1027.50,54,0,54.00
05/28/2004,06:02,1027.50,1027.50,1027.50,1027.50,75,0,75.00
05/28/2004,06:03,1027.50,1027.50,1027.50,1027.50,47,0,47.00
05/28/2004,06:04,1027.50,1027.75,1027.50,1027.75,9,0,9.00
05/28/2004,06:05,1027.75,1027.75,1027.50,1027.50,2,10,12.00
05/28/2004,06:06,1027.50,1027.50,1027.50,1027.50,0,32,32.00
05/28/2004,06:07,1027.50,1027.50,1027.50,1027.50,0,51,51.00
05/28/2004,06:08,1027.50,1027.50,1027.50,1027.50,0,24,24.00
05/28/2004,06:09,1027.75,1027.75,1027.75,1027.75,59,0,59.00
05/28/2004,06:10,1027.75,1027.75,1027.75,1027.75,1,0,1.00
05/28/2004,06:11,1027.75,1028.00,1027.75,1028.00,8,0,8.00
05/28/2004,06:12,1027.75,1027.75,1027.75,1027.75,0,2,2.00
05/28/2004,06:13,1028.00,1028.00,1028.00,1028.00,3,0,3.00
05/28/2004,06:14,1027.75,1027.75,1027.75,1027.75,0,3,3.00
05/28/2004,06:15,1028.00,1028.00,1027.75,1027.75,1,26,27.00
05/28/2004,06:19,1028.00,1028.00,1028.00,1028.00,1,0,1.00
05/28/2004,06:20,1028.00,1028.00,1027.75,1027.75,1,10,11.00
05/28/2004,06:21,1027.75,1027.75,1027.75,1027.75,0,14,14.00
05/28/2004,06:22,1027.75,1027.75,1027.75,1027.75,0,3,3.00
05/28/2004,06:23,1027.75,1027.75,1027.75,1027.75,0,4,4.00
05/28/2004,06:25,1028.00,1028.00,1027.75,1028.00,28,1,29.00
05/28/2004,06:26,1028.00,1028.00,1027.75,1027.75,3,1,4.00
05/28/2004,06:27,1027.75,1027.75,1027.50,1027.50,0,23,23.00
05/28/2004,06:28,1027.50,1027.50,1027.25,1027.25,3,52,55.00
05/28/2004,06:29,1027.25,1027.25,1027.00,1027.00,0,5,5.00
05/28/2004,06:30,1027.00,1027.00,1027.00,1027.00,0,146,146.00
05/28/2004,06:31,1027.00,1027.25,1027.00,1027.25,23,2,25.00
05/28/2004,06:32,1027.25,1027.25,1027.25,1027.25,30,0,30.00
05/28/2004,06:33,1027.25,1027.25,1027.25,1027.25,12,0,12.00
05/28/2004,06:34,1027.00,1027.25,1027.00,1027.25,6,8,14.00
05/28/2004,06:35,1027.00,1027.00,1027.00,1027.00,0,3,3.00
05/28/2004,06:36,1027.25,1027.25,1027.00,1027.00,1,20,21.00
05/28/2004,06:37,1027.00,1027.00,1027.00,1027.00,0,10,10.00
05/28/2004,06:38,1027.25,1027.25,1027.25,1027.25,1,0,1.00
05/28/2004,06:39,1027.25,1027.25,1027.25,1027.25,26,0,26.00
05/28/2004,06:40,1027.25,1027.25,1027.00,1027.00,38,129,167.00
05/28/2004,06:41,1027.00,1027.25,1026.75,1026.75,1,8,9.00
05/28/2004,06:42,1027.00,1027.00,1027.00,1027.00,5,0,5.00
05/28/2004,06:43,1027.00,1027.25,1027.00,1027.00,4,1,5.00
05/28/2004,06:45,1027.00,1027.25,1027.00,1027.25,15,2,17.00
05/28/2004,06:47,1027.25,1027.25,1027.25,1027.25,10,0,10.00
05/28/2004,06:48,1027.25,1027.25,1027.25,1027.25,1,0,1.00
05/28/2004,06:49,1027.25,1027.25,1027.25,1027.25,6,0,6.00
05/28/2004,06:50,1027.25,1027.50,1027.25,1027.50,29,0,29.00
05/28/2004,06:51,1027.50,1027.50,1027.50,1027.50,127,0,127.00
05/28/2004,06:52,1027.50,1027.50,1027.50,1027.50,44,0,44.00
05/28/2004,06:53,1027.75,1027.75,1027.75,1027.75,5,0,5.00
05/28/2004,06:54,1027.50,1027.75,1027.50,1027.75,9,44,53.00
05/28/2004,06:55,1027.50,1027.75,1027.50,1027.75,2,1,3.00
05/28/2004,06:56,1027.75,1027.75,1027.75,1027.75,4,0,4.00
05/28/2004,06:57,1027.50,1027.50,1027.50,1027.50,0,15,15.00
05/28/2004,06:58,1027.50,1027.50,1027.50,1027.50,0,1,1.00
05/28/2004,06:59,1027.50,1027.50,1027.50,1027.50,0,2,2.00
05/28/2004,07:00,1027.50,1027.75,1027.50,1027.75,3,3,6.00
05/28/2004,07:01,1027.50,1027.75,1027.50,1027.75,2,1,3.00
05/28/2004,07:02,1027.75,1027.75,1027.75,1027.75,1,0,1.00
05/28/2004,07:03,1027.50,1027.50,1027.25,1027.50,2,5,7.00
05/28/2004,07:04,1027.25,1027.25,1027.25,1027.25,0,2,2.00
05/28/2004,07:05,1027.50,1027.50,1027.25,1027.25,16,25,41.00
05/28/2004,07:06,1027.25,1027.50,1027.25,1027.25,1,37,38.00
05/28/2004,07:07,1027.25,1027.25,1027.00,1027.25,3,6,9.00
05/28/2004,07:08,1027.25,1027.25,1027.00,1027.00,1,5,6.00
05/28/2004,07:09,1027.00,1027.00,1027.00,1027.00,0,229,229.00
05/28/2004,07:10,1027.00,1027.25,1027.00,1027.00,3,223,226.00
05/28/2004,07:11,1026.75,1027.00,1026.75,1027.00,47,26,73.00
05/28/2004,07:12,1027.00,1027.00,1026.75,1027.00,54,1,55.00
05/28/2004,07:13,1027.00,1027.00,1027.00,1027.00,203,0,203.00
05/28/2004,07:14,1027.00,1027.00,1027.00,1027.00,4,0,4.00
05/28/2004,07:15,1027.00,1027.00,1026.75,1027.00,16,5,21.00
05/28/2004,07:16,1027.00,1027.00,1027.00,1027.00,3,0,3.00
05/28/2004,07:17,1027.00,1027.00,1027.00,1027.00,157,0,157.00
05/28/2004,07:18,1027.00,1027.00,1027.00,1027.00,6,0,6.00
05/28/2004,07:19,1027.00,1027.00,1026.75,1026.75,1,25,26.00
05/28/2004,07:20,1027.00,1027.00,1027.00,1027.00,107,0,107.00
05/28/2004,07:21,1027.00,1027.25,1027.00,1027.25,47,0,47.00
05/28/2004,07:22,1027.00,1027.25,1027.00,1027.25,249,155,404.00
05/28/2004,07:23,1027.25,1027.75,1027.25,1027.50,135,30,165.00
05/28/2004,07:24,1027.25,1027.25,1027.25,1027.25,0,13,13.00
05/28/2004,07:25,1027.50,1027.50,1027.50,1027.50,10,0,10.00
05/28/2004,07:26,1027.50,1027.75,1027.50,1027.50,49,1,50.00
05/28/2004,07:27,1027.50,1027.75,1027.50,1027.50,47,12,59.00
05/28/2004,07:28,1027.50,1027.75,1027.50,1027.50,11,32,43.00
05/28/2004,07:29,1027.75,1028.00,1027.75,1027.75,43,3,46.00
05/28/2004,07:30,1028.00,1028.00,1027.50,1027.75,47,125,172.00
05/28/2004,07:31,1027.50,1027.50,1026.50,1027.50,295,730,1025.00
05/28/2004,07:32,1027.25,1028.00,1027.00,1027.00,62,266,328.00
05/28/2004,07:33,1027.00,1028.50,1027.00,1028.25,608,122,730.00
05/28/2004,07:34,1028.25,1029.75,1028.25,1029.50,1179,200,1379.00
05/28/2004,07:35,1029.50,1030.25,1029.25,1029.75,714,286,1000.00
05/28/2004,07:36,1029.50,1029.50,1029.00,1029.00,0,112,112.00
05/28/2004,07:37,1029.25,1029.25,1029.00,1029.25,232,13,245.00
05/28/2004,07:38,1029.25,1029.25,1029.00,1029.25,14,60,74.00
05/28/2004,07:39,1029.00,1029.25,1029.00,1029.00,95,17,112.00
05/28/2004,07:40,1029.25,1029.25,1029.00,1029.00,15,177,192.00
05/28/2004,07:41,1029.25,1029.25,1029.00,1029.00,10,52,62.00
05/28/2004,07:42,1029.00,1029.25,1028.75,1028.75,91,117,208.00
05/28/2004,07:43,1028.75,1028.75,1028.75,1028.75,0,16,16.00
05/28/2004,07:44,1028.75,1029.00,1028.25,1028.25,8,502,510.00
05/28/2004,07:45,1028.25,1028.25,1028.00,1028.25,67,68,135.00
05/28/2004,07:46,1028.25,1028.25,1028.25,1028.25,54,0,54.00
05/28/2004,07:47,1028.00,1028.50,1028.00,1028.50,79,30,109.00
05/28/2004,07:48,1028.50,1028.75,1028.25,1028.50,39,6,45.00
05/28/2004,07:49,1028.50,1028.50,1028.50,1028.50,0,6,6.00
05/28/2004,07:50,1028.50,1029.00,1028.50,1028.75,84,13,97.00
05/28/2004,07:51,1028.75,1030.00,1028.50,1029.75,552,193,745.00
05/28/2004,07:52,1029.75,1030.50,1029.75,1030.25,715,333,1048.00
05/28/2004,07:53,1030.25,1030.50,1029.75,1029.75,11,467,478.00
05/28/2004,07:54,1029.75,1029.75,1029.50,1029.75,10,226,236.00
05/28/2004,07:55,1029.75,1029.75,1029.50,1029.50,5,47,52.00
05/28/2004,07:56,1029.75,1030.50,1029.50,1030.50,606,69,675.00
05/28/2004,07:57,1030.50,1030.50,1030.00,1030.25,151,28,179.00
05/28/2004,07:58,1030.25,1030.50,1030.25,1030.25,87,71,158.00
05/28/2004,07:59,1030.25,1030.50,1030.00,1030.25,224,36,260.00
05/28/2004,08:00,1030.25,1030.25,1030.00,1030.00,47,84,131.00
05/28/2004,08:01,1030.00,1030.25,1030.00,1030.25,49,43,92.00
05/28/2004,08:02,1030.25,1030.25,1029.75,1029.75,26,67,93.00
05/28/2004,08:03,1029.75,1029.75,1029.50,1029.50,8,230,238.00
05/28/2004,08:04,1029.50,1029.75,1029.00,1029.00,10,261,271.00
05/28/2004,08:05,1029.00,1029.50,1029.00,1029.25,109,70,179.00
05/28/2004,08:06,1029.25,1029.25,1028.75,1028.75,0,118,118.00
05/28/2004,08:07,1028.75,1029.00,1028.75,1028.75,34,27,61.00
05/28/2004,08:08,1029.00,1029.00,1028.75,1029.00,13,115,128.00
05/28/2004,08:09,1028.75,1029.00,1028.75,1028.75,2,186,188.00
05/28/2004,08:10,1029.00,1029.00,1028.75,1029.00,7,117,124.00
05/28/2004,08:11,1029.00,1029.00,1028.75,1029.00,128,21,149.00
05/28/2004,08:12,1029.00,1029.00,1029.00,1029.00,32,0,32.00
05/28/2004,08:13,1029.00,1029.00,1028.75,1029.00,61,25,86.00
05/28/2004,08:14,1028.75,1029.00,1028.75,1029.00,87,22,109.00
05/28/2004,08:15,1029.00,1029.00,1028.75,1028.75,8,25,33.00
05/28/2004,08:16,1028.75,1028.75,1028.50,1028.50,2,162,164.00
05/28/2004,08:17,1028.50,1028.75,1028.50,1028.50,2,24,26.00
05/28/2004,08:18,1028.75,1028.75,1028.50,1028.50,5,124,129.00
05/28/2004,08:19,1028.50,1028.75,1028.50,1028.75,101,43,144.00
05/28/2004,08:20,1028.75,1029.00,1028.75,1028.75,12,8,20.00
05/28/2004,08:21,1028.75,1028.75,1028.50,1028.75,1,44,45.00
05/28/2004,08:22,1028.50,1028.75,1028.50,1028.75,4,18,22.00
05/28/2004,08:23,1028.50,1029.00,1028.50,1028.75,102,81,183.00
05/28/2004,08:24,1028.75,1029.00,1028.75,1029.00,155,45,200.00
05/28/2004,08:25,1029.25,1030.00,1029.25,1029.75,428,9,437.00
05/28/2004,08:26,1029.75,1029.75,1029.25,1029.50,21,184,205.00
05/28/2004,08:27,1029.75,1030.00,1029.25,1029.50,54,112,166.00
05/28/2004,08:28,1029.50,1029.50,1029.25,1029.25,57,35,92.00
05/28/2004,08:29,1029.25,1029.25,1028.25,1028.25,11,294,305.00
05/28/2004,08:30,1028.25,1029.00,1028.25,1029.00,420,108,528.00
05/28/2004,08:31,1029.00,1029.25,1028.50,1029.25,949,524,1473.00
05/28/2004,08:32,1029.25,1029.25,1028.75,1029.00,270,362,632.00
05/28/2004,08:33,1028.75,1029.00,1028.25,1028.50,335,992,1327.00
05/28/2004,08:34,1028.50,1028.50,1027.75,1028.00,343,1146,1489.00
05/28/2004,08:35,1027.75,1028.00,1027.50,1027.75,337,1139,1476.00
05/28/2004,08:36,1027.75,1028.50,1027.50,1028.50,1502,181,1683.00
05/28/2004,08:37,1028.50,1029.25,1028.25,1029.00,1717,918,2635.00
05/28/2004,08:38,1029.25,1029.25,1028.50,1028.50,309,468,777.00
05/28/2004,08:39,1028.75,1028.75,1027.75,1028.25,366,1181,1547.00
05/28/2004,08:40,1028.25,1028.25,1027.25,1027.50,807,2280,3087.00
05/28/2004,08:41,1027.50,1027.75,1027.25,1027.75,487,315,802.00
05/28/2004,08:42,1027.75,1028.00,1027.25,1027.50,599,610,1209.00
05/28/2004,08:43,1027.50,1027.50,1027.00,1027.50,775,959,1734.00
05/28/2004,08:44,1027.25,1028.25,1027.25,1028.00,969,786,1755.00
05/28/2004,08:45,1028.00,1028.25,1027.75,1028.00,814,309,1123.00
05/28/2004,08:46,1027.75,1028.25,1027.75,1028.25,534,128,662.00
05/28/2004,08:47,1028.25,1028.75,1028.25,1028.50,1083,419,1502.00
05/28/2004,08:48,1028.75,1028.75,1027.00,1028.00,1134,1753,2887.00
05/28/2004,08:49,1027.50,1028.25,1027.00,1027.25,328,730,1058.00
05/28/2004,08:50,1027.25,1027.75,1027.00,1027.25,567,664,1231.00
05/28/2004,08:51,1027.25,1027.50,1026.50,1026.75,452,2357,2809.00
05/28/2004,08:52,1026.75,1027.25,1026.75,1027.00,818,1072,1890.00
05/28/2004,08:53,1027.00,1028.50,1027.00,1028.00,2298,379,2677.00
05/28/2004,08:54,1028.00,1028.25,1027.50,1027.75,1131,691,1822.00
05/28/2004,08:55,1027.75,1028.00,1027.50,1027.75,166,407,573.00
05/28/2004,08:56,1028.00,1028.00,1027.75,1027.75,42,203,245.00
05/28/2004,08:57,1027.75,1028.00,1027.50,1027.75,43,263,306.00
05/28/2004,08:58,1027.50,1027.75,1027.00,1027.50,260,807,1067.00
05/28/2004,08:59,1027.50,1027.50,1026.75,1027.25,453,482,935.00
05/28/2004,09:00,1027.00,1027.50,1026.75,1027.25,706,872,1578.00
05/28/2004,09:01,1027.25,1029.00,1027.00,1028.75,3788,1825,5613.00
05/28/2004,09:02,1028.50,1028.75,1027.25,1027.25,1076,1533,2609.00
05/28/2004,09:03,1027.25,1028.00,1027.25,1028.00,509,461,970.00
05/28/2004,09:04,1028.00,1028.25,1027.50,1027.75,549,597,1146.00
05/28/2004,09:05,1028.00,1028.25,1027.25,1027.50,526,715,1241.00
05/28/2004,09:06,1027.50,1028.25,1027.00,1028.00,1440,667,2107.00
05/28/2004,09:07,1028.00,1028.25,1027.50,1027.75,1069,641,1710.00
05/28/2004,09:08,1027.50,1028.00,1026.25,1026.25,211,3309,3520.00
05/28/2004,09:09,1026.25,1027.00,1026.25,1027.00,1826,699,2525.00
05/28/2004,09:10,1027.00,1027.50,1026.75,1026.75,536,658,1194.00
05/28/2004,09:11,1026.50,1026.75,1026.00,1026.25,839,2606,3445.00
05/28/2004,09:12,1026.25,1027.25,1026.25,1027.25,824,619,1443.00
05/28/2004,09:13,1027.25,1027.25,1026.75,1027.00,260,105,365.00
05/28/2004,09:14,1027.25,1027.50,1026.50,1027.00,745,489,1234.00
05/28/2004,09:15,1027.00,1027.50,1026.50,1027.00,803,204,1007.00
05/28/2004,09:16,1027.00,1027.50,1027.00,1027.25,317,95,412.00
05/28/2004,09:17,1027.25,1027.50,1026.75,1026.75,21,733,754.00
05/28/2004,09:18,1026.75,1027.25,1026.75,1027.00,260,250,510.00
05/28/2004,09:19,1027.00,1027.00,1026.50,1026.50,116,286,402.00
05/28/2004,09:20,1026.50,1027.25,1026.50,1027.00,935,88,1023.00
05/28/2004,09:21,1027.25,1028.00,1027.00,1027.75,1823,563,2386.00
05/28/2004,09:22,1027.75,1027.75,1026.75,1027.00,91,796,887.00
05/28/2004,09:23,1027.00,1027.00,1026.00,1026.25,509,2245,2754.00
05/28/2004,09:24,1026.00,1026.75,1025.75,1026.25,606,1997,2603.00
05/28/2004,09:25,1026.25,1027.00,1026.25,1026.50,685,396,1081.00
05/28/2004,09:26,1026.25,1026.50,1026.00,1026.25,363,479,842.00
05/28/2004,09:27,1026.25,1026.75,1025.25,1025.50,447,2674,3121.00
05/28/2004,09:28,1025.50,1026.25,1025.50,1026.00,1440,662,2102.00
05/28/2004,09:29,1025.75,1026.50,1025.75,1026.50,1224,688,1912.00
05/28/2004,09:30,1026.25,1026.25,1026.00,1026.00,114,439,553.00
05/28/2004,09:31,1026.00,1026.75,1025.75,1026.50,1104,428,1532.00
05/28/2004,09:32,1026.25,1026.50,1026.00,1026.25,871,1009,1880.00
05/28/2004,09:33,1026.25,1026.50,1026.00,1026.50,330,585,915.00
05/28/2004,09:34,1026.50,1026.75,1026.25,1026.25,214,322,536.00
05/28/2004,09:35,1026.25,1026.50,1026.00,1026.00,70,510,580.00
05/28/2004,09:36,1026.25,1026.75,1026.25,1026.75,1097,328,1425.00
05/28/2004,09:37,1026.75,1027.00,1026.50,1026.50,557,525,1082.00
05/28/2004,09:38,1026.25,1026.75,1026.25,1026.75,252,184,436.00
05/28/2004,09:39,1026.75,1027.00,1026.50,1027.00,859,191,1050.00
05/28/2004,09:40,1026.75,1027.25,1026.75,1026.75,526,217,743.00
05/28/2004,09:41,1027.00,1027.00,1026.50,1026.50,296,598,894.00
05/28/2004,09:42,1026.50,1027.00,1026.50,1026.50,285,610,895.00
05/28/2004,09:43,1026.25,1027.00,1026.25,1026.75,519,416,935.00
05/28/2004,09:44,1027.00,1027.00,1026.75,1027.00,274,73,347.00
05/28/2004,09:45,1027.00,1027.00,1026.50,1026.75,360,219,579.00
05/28/2004,09:46,1026.75,1027.25,1026.75,1027.00,402,111,513.00
05/28/2004,09:47,1027.00,1027.00,1026.75,1026.75,31,373,404.00
05/28/2004,09:48,1027.00,1027.00,1026.50,1027.00,163,55,218.00
05/28/2004,09:49,1027.00,1027.00,1026.50,1026.75,770,194,964.00
05/28/2004,09:50,1026.75,1026.75,1026.50,1026.75,226,47,273.00
05/28/2004,09:51,1026.50,1026.75,1026.00,1026.00,66,848,914.00
05/28/2004,09:52,1026.25,1026.50,1025.75,1026.00,559,788,1347.00
05/28/2004,09:53,1026.00,1026.50,1026.00,1026.00,404,121,525.00
05/28/2004,09:54,1026.25,1026.25,1025.25,1025.25,169,1451,1620.00
05/28/2004,09:55,1025.25,1026.25,1025.25,1026.25,903,606,1509.00
05/28/2004,09:56,1026.00,1026.25,1025.75,1026.00,65,916,981.00
05/28/2004,09:57,1025.75,1026.25,1025.75,1026.00,698,38,736.00
05/28/2004,09:58,1026.00,1026.25,1025.75,1026.00,86,322,408.00
05/28/2004,09:59,1025.75,1026.25,1025.75,1026.00,1148,40,1188.00
05/28/2004,10:00,1026.25,1026.75,1026.25,1026.75,1048,171,1219.00
05/28/2004,10:01,1026.75,1027.25,1026.75,1027.25,763,263,1026.00
05/28/2004,10:02,1027.00,1027.50,1027.00,1027.25,1099,339,1438.00
05/28/2004,10:03,1027.50,1027.50,1027.00,1027.00,160,619,779.00
05/28/2004,10:04,1027.00,1027.50,1027.00,1027.50,892,62,954.00
05/28/2004,10:05,1027.50,1027.75,1027.25,1027.50,440,188,628.00
05/28/2004,10:06,1027.50,1028.00,1027.50,1027.50,1075,274,1349.00
05/28/2004,10:07,1027.50,1027.75,1027.25,1027.50,483,297,780.00
05/28/2004,10:08,1027.25,1028.00,1027.25,1027.75,670,169,839.00
05/28/2004,10:09,1027.75,1028.00,1027.25,1027.50,330,434,764.00
05/28/2004,10:10,1027.25,1027.75,1027.25,1027.75,231,17,248.00
05/28/2004,10:11,1027.75,1027.75,1027.25,1027.25,292,947,1239.00
05/28/2004,10:12,1027.25,1027.50,1027.00,1027.50,248,90,338.00
05/28/2004,10:13,1027.50,1027.50,1027.00,1027.25,335,276,611.00
05/28/2004,10:14,1027.00,1027.00,1026.75,1026.75,42,1493,1535.00
05/28/2004,10:15,1026.75,1026.75,1026.50,1026.50,70,652,722.00
05/28/2004,10:16,1026.25,1027.25,1026.25,1027.00,604,132,736.00
05/28/2004,10:17,1027.25,1027.75,1027.00,1027.25,1129,196,1325.00
05/28/2004,10:18,1027.50,1027.75,1027.25,1027.25,297,388,685.00
05/28/2004,10:19,1027.25,1027.50,1027.25,1027.25,11,43,54.00
05/28/2004,10:20,1027.25,1027.50,1027.25,1027.50,38,22,60.00
05/28/2004,10:21,1027.25,1027.50,1026.75,1027.00,33,687,720.00
05/28/2004,10:22,1026.75,1027.00,1026.75,1026.75,46,62,108.00
05/28/2004,10:23,1026.75,1027.50,1026.75,1027.25,440,173,613.00
05/28/2004,10:24,1027.50,1027.75,1027.25,1027.50,225,251,476.00
05/28/2004,10:25,1027.50,1028.00,1027.50,1028.00,1018,67,1085.00
05/28/2004,10:26,1028.25,1028.50,1028.00,1028.50,1315,126,1441.00
05/28/2004,10:27,1028.50,1028.75,1028.00,1028.00,754,1122,1876.00
05/28/2004,10:28,1028.00,1028.25,1027.75,1028.00,290,229,519.00
05/28/2004,10:29,1028.00,1028.25,1028.00,1028.00,540,188,728.00
05/28/2004,10:30,1028.00,1028.25,1028.00,1028.00,67,192,259.00
05/28/2004,10:31,1028.00,1028.50,1028.00,1028.50,939,172,1111.00
05/28/2004,10:32,1028.25,1028.75,1028.25,1028.25,375,138,513.00
05/28/2004,10:33,1028.25,1028.50,1028.00,1028.25,228,331,559.00
05/28/2004,10:34,1028.00,1028.25,1027.50,1027.75,123,842,965.00
05/28/2004,10:35,1027.75,1028.00,1027.50,1027.75,543,281,824.00
05/28/2004,10:36,1027.75,1028.00,1027.50,1028.00,171,139,310.00
05/28/2004,10:37,1028.00,1028.25,1027.75,1027.75,290,388,678.00
05/28/2004,10:38,1028.00,1028.00,1027.75,1028.00,45,303,348.00
05/28/2004,10:39,1027.75,1027.75,1027.50,1027.50,31,261,292.00
05/28/2004,10:40,1027.75,1028.00,1027.50,1028.00,128,21,149.00
05/28/2004,10:41,1028.00,1028.00,1027.75,1028.00,270,6,276.00
05/28/2004,10:42,1028.00,1028.00,1027.75,1028.00,147,9,156.00
05/28/2004,10:43,1028.00,1028.25,1027.75,1028.00,368,9,377.00
05/28/2004,10:44,1028.25,1028.25,1028.00,1028.00,155,474,629.00
05/28/2004,10:45,1028.00,1028.00,1027.50,1027.75,147,271,418.00
05/28/2004,10:46,1027.50,1027.75,1027.00,1027.00,55,1304,1359.00
05/28/2004,10:47,1027.25,1027.25,1026.75,1027.00,385,1182,1567.00
05/28/2004,10:48,1027.00,1027.25,1027.00,1027.00,399,274,673.00
05/28/2004,10:49,1027.00,1027.25,1027.00,1027.00,19,73,92.00
05/28/2004,10:50,1027.00,1028.25,1027.00,1027.75,1555,226,1781.00
05/28/2004,10:51,1027.75,1028.00,1027.50,1027.50,126,351,477.00
05/28/2004,10:52,1027.50,1027.75,1027.25,1027.50,132,143,275.00
05/28/2004,10:53,1027.50,1027.50,1026.75,1027.25,441,513,954.00
05/28/2004,10:54,1027.50,1027.75,1027.00,1027.00,269,384,653.00
05/28/2004,10:55,1027.00,1027.50,1027.00,1027.00,104,185,289.00
05/28/2004,10:56,1027.00,1027.00,1026.75,1027.00,157,245,402.00
05/28/2004,10:57,1027.00,1027.25,1027.00,1027.00,163,154,317.00
05/28/2004,10:58,1027.00,1027.00,1026.75,1027.00,19,32,51.00
05/28/2004,10:59,1027.00,1027.25,1027.00,1027.25,235,1,236.00
05/28/2004,11:00,1027.25,1027.25,1026.75,1027.00,75,164,239.00
05/28/2004,11:01,1027.00,1027.25,1027.00,1027.25,195,38,233.00
05/28/2004,11:02,1027.25,1027.50,1027.25,1027.50,174,233,407.00
05/28/2004,11:03,1027.25,1027.50,1027.25,1027.50,8,8,16.00
05/28/2004,11:04,1027.50,1027.50,1027.25,1027.50,12,22,34.00
05/28/2004,11:05,1027.50,1027.75,1027.25,1027.50,687,26,713.00
05/28/2004,11:06,1027.75,1027.75,1027.25,1027.75,438,206,644.00
05/28/2004,11:07,1027.75,1028.25,1027.50,1028.25,458,380,838.00
05/28/2004,11:08,1028.25,1028.25,1027.50,1027.50,676,475,1151.00
05/28/2004,11:09,1027.75,1028.25,1027.75,1028.00,195,69,264.00
05/28/2004,11:10,1028.00,1028.75,1028.00,1028.50,1218,395,1613.00
05/28/2004,11:11,1028.50,1029.00,1028.25,1029.00,2213,446,2659.00
05/28/2004,11:12,1029.00,1029.25,1028.75,1028.75,861,510,1371.00
05/28/2004,11:13,1028.75,1029.00,1028.75,1029.00,91,88,179.00
05/28/2004,11:14,1029.00,1029.00,1028.25,1028.25,85,509,594.00
05/28/2004,11:15,1028.25,1028.50,1028.25,1028.50,160,169,329.00
05/28/2004,11:16,1028.50,1028.75,1028.50,1028.75,227,32,259.00
05/28/2004,11:17,1028.50,1028.50,1028.50,1028.50,0,319,319.00
05/28/2004,11:18,1028.50,1028.75,1028.25,1028.50,113,78,191.00
05/28/2004,11:19,1028.50,1028.75,1028.50,1028.75,208,72,280.00
05/28/2004,11:20,1028.50,1028.75,1028.00,1028.00,35,191,226.00
05/28/2004,11:21,1028.00,1028.00,1027.50,1028.00,28,887,915.00
05/28/2004,11:22,1028.00,1028.00,1027.75,1027.75,27,24,51.00
05/28/2004,11:23,1027.75,1028.00,1027.75,1027.75,95,80,175.00
05/28/2004,11:24,1027.75,1028.00,1027.50,1028.00,306,319,625.00
05/28/2004,11:25,1027.75,1028.00,1027.50,1027.75,76,446,522.00
05/28/2004,11:26,1027.75,1028.00,1027.75,1027.75,217,103,320.00
05/28/2004,11:27,1027.75,1028.00,1027.50,1027.75,35,129,164.00
05/28/2004,11:28,1027.75,1028.00,1027.50,1027.75,88,42,130.00
05/28/2004,11:29,1028.00,1028.00,1027.50,1027.50,14,120,134.00
05/28/2004,11:30,1027.50,1027.75,1027.25,1027.50,215,349,564.00
05/28/2004,11:31,1027.75,1028.00,1027.50,1027.75,259,579,838.00
05/28/2004,11:32,1027.75,1028.00,1027.75,1027.75,285,1,286.00
05/28/2004,11:33,1027.75,1028.00,1027.75,1027.75,11,167,178.00
05/28/2004,11:34,1027.75,1028.00,1027.75,1027.75,12,39,51.00
05/28/2004,11:35,1027.75,1028.00,1027.25,1027.25,7,349,356.00
05/28/2004,11:36,1027.25,1027.50,1027.25,1027.50,180,36,216.00
05/28/2004,11:37,1027.50,1027.75,1027.25,1027.50,586,375,961.00
05/28/2004,11:38,1027.25,1027.50,1027.00,1027.00,359,489,848.00
05/28/2004,11:39,1027.25,1027.50,1027.25,1027.25,4,119,123.00
05/28/2004,11:40,1027.25,1027.25,1027.00,1027.00,365,62,427.00
05/28/2004,11:41,1027.00,1027.25,1026.50,1027.00,215,1241,1456.00
05/28/2004,11:42,1027.00,1027.50,1027.00,1027.00,266,387,653.00
05/28/2004,11:43,1027.25,1027.50,1027.00,1027.25,151,183,334.00
05/28/2004,11:44,1027.25,1027.25,1027.25,1027.25,140,0,140.00
05/28/2004,11:45,1027.25,1027.50,1027.00,1027.25,131,285,416.00
05/28/2004,11:46,1027.50,1027.75,1027.25,1027.50,166,86,252.00
05/28/2004,11:47,1027.50,1027.50,1027.25,1027.50,27,82,109.00
05/28/2004,11:48,1027.50,1027.50,1027.25,1027.50,115,100,215.00
05/28/2004,11:49,1027.25,1027.50,1027.25,1027.50,131,3,134.00
05/28/2004,11:50,1027.50,1027.75,1027.25,1027.50,221,81,302.00
05/28/2004,11:51,1027.50,1027.75,1027.25,1027.50,208,115,323.00
05/28/2004,11:52,1027.50,1027.75,1027.50,1027.50,44,21,65.00
05/28/2004,11:53,1027.50,1027.75,1027.00,1027.25,103,869,972.00
05/28/2004,11:54,1027.25,1027.75,1027.25,1027.25,122,49,171.00
05/28/2004,11:55,1027.25,1027.50,1027.25,1027.25,25,91,116.00
05/28/2004,11:56,1027.25,1027.50,1027.25,1027.25,2,9,11.00
05/28/2004,11:57,1027.25,1027.50,1027.25,1027.50,60,307,367.00
05/28/2004,11:58,1027.50,1027.50,1027.25,1027.25,113,243,356.00
05/28/2004,11:59,1027.25,1027.25,1027.00,1027.00,22,184,206.00
05/28/2004,12:00,1027.25,1027.50,1027.00,1027.50,288,97,385.00
05/28/2004,12:01,1027.50,1027.50,1027.25,1027.50,201,40,241.00
05/28/2004,12:02,1027.50,1027.50,1027.25,1027.50,16,1,17.00
05/28/2004,12:03,1027.50,1027.50,1027.25,1027.50,25,12,37.00
05/28/2004,12:04,1027.25,1027.75,1027.25,1027.50,202,209,411.00
05/28/2004,12:05,1027.50,1027.50,1027.50,1027.50,0,202,202.00
05/28/2004,12:06,1027.75,1028.00,1027.50,1028.00,637,71,708.00
05/28/2004,12:07,1028.00,1028.00,1027.75,1027.75,22,250,272.00
05/28/2004,12:08,1027.50,1027.75,1027.50,1027.75,11,59,70.00
05/28/2004,12:09,1027.50,1027.75,1027.50,1027.75,324,68,392.00
05/28/2004,12:10,1027.75,1027.75,1027.50,1027.50,121,1,122.00
05/28/2004,12:11,1027.50,1027.75,1027.50,1027.75,11,152,163.00
05/28/2004,12:12,1027.50,1027.75,1027.50,1027.75,255,10,265.00
05/28/2004,12:13,1027.75,1027.75,1027.50,1027.50,222,54,276.00
05/28/2004,12:14,1027.50,1027.75,1027.50,1027.50,2,35,37.00
05/28/2004,12:15,1027.50,1028.00,1027.50,1028.00,271,13,284.00
05/28/2004,12:16,1027.75,1028.00,1027.75,1027.75,34,55,89.00
05/28/2004,12:17,1027.75,1027.75,1027.50,1027.75,13,264,277.00
05/28/2004,12:18,1027.50,1027.75,1027.50,1027.50,65,116,181.00
05/28/2004,12:19,1027.50,1027.75,1027.25,1027.50,321,126,447.00
05/28/2004,12:20,1027.75,1027.75,1027.50,1027.75,256,52,308.00
05/28/2004,12:21,1027.75,1027.75,1027.50,1027.50,35,4,39.00
05/28/2004,12:22,1027.75,1027.75,1027.50,1027.50,2,33,35.00
05/28/2004,12:23,1027.50,1027.75,1027.50,1027.50,25,240,265.00
05/28/2004,12:24,1027.50,1027.75,1027.50,1027.50,7,167,174.00
05/28/2004,12:25,1027.50,1027.50,1027.25,1027.50,45,291,336.00
05/28/2004,12:26,1027.50,1027.50,1027.25,1027.50,284,455,739.00
05/28/2004,12:27,1027.50,1027.75,1027.25,1027.50,40,18,58.00
05/28/2004,12:28,1027.50,1027.75,1027.50,1027.50,2,34,36.00
05/28/2004,12:29,1027.50,1027.75,1027.50,1027.50,8,171,179.00
05/28/2004,12:30,1027.25,1027.50,1027.25,1027.50,210,14,224.00
05/28/2004,12:31,1027.50,1027.50,1027.25,1027.50,15,314,329.00
05/28/2004,12:32,1027.50,1027.50,1026.75,1026.75,31,624,655.00
05/28/2004,12:33,1026.75,1027.00,1026.50,1026.50,13,1115,1128.00
05/28/2004,12:34,1026.50,1027.00,1026.50,1026.75,448,113,561.00
05/28/2004,12:35,1027.00,1027.00,1026.75,1026.75,2,13,15.00
05/28/2004,12:36,1027.00,1027.00,1026.75,1027.00,53,136,189.00
05/28/2004,12:37,1026.75,1027.00,1026.75,1026.75,5,65,70.00
05/28/2004,12:38,1027.00,1027.25,1026.75,1027.00,188,102,290.00
05/28/2004,12:39,1027.00,1027.00,1026.50,1026.50,44,726,770.00
05/28/2004,12:40,1026.50,1027.00,1026.50,1026.75,170,45,215.00
05/28/2004,12:41,1026.75,1027.00,1026.50,1027.00,40,451,491.00
05/28/2004,12:42,1026.75,1027.00,1026.25,1026.25,12,501,513.00
05/28/2004,12:43,1026.50,1026.75,1026.25,1026.50,204,522,726.00
05/28/2004,12:44,1026.25,1026.25,1026.00,1026.25,563,712,1275.00
05/28/2004,12:45,1026.25,1026.25,1026.00,1026.00,117,26,143.00
05/28/2004,12:46,1026.00,1026.50,1026.00,1026.25,239,180,419.00
05/28/2004,12:47,1026.25,1026.50,1026.00,1026.50,156,5,161.00
05/28/2004,12:48,1026.50,1026.50,1026.25,1026.50,275,112,387.00
05/28/2004,12:49,1026.50,1027.00,1026.50,1026.75,319,247,566.00
05/28/2004,12:50,1026.75,1026.75,1026.50,1026.75,105,179,284.00
05/28/2004,12:51,1026.75,1027.00,1026.50,1026.50,105,36,141.00
05/28/2004,12:52,1026.75,1026.75,1026.50,1026.75,16,6,22.00
05/28/2004,12:53,1026.50,1027.00,1026.50,1026.75,105,18,123.00
05/28/2004,12:54,1026.75,1027.00,1026.50,1026.50,31,122,153.00
05/28/2004,12:55,1026.50,1026.75,1026.50,1026.75,256,6,262.00
05/28/2004,12:56,1026.75,1026.75,1026.75,1026.75,229,0,229.00
05/28/2004,12:57,1026.75,1027.50,1026.75,1027.50,1281,313,1594.00
05/28/2004,12:58,1027.25,1027.50,1027.00,1027.25,246,391,637.00
05/28/2004,12:59,1027.25,1027.25,1026.75,1027.00,134,567,701.00
05/28/2004,13:00,1026.75,1027.25,1026.75,1027.25,252,36,288.00
05/28/2004,13:01,1027.00,1027.25,1027.00,1027.00,5,275,280.00
05/28/2004,13:02,1027.25,1027.75,1027.00,1027.25,835,276,1111.00
05/28/2004,13:03,1027.25,1027.50,1027.25,1027.50,339,69,408.00
05/28/2004,13:04,1027.50,1027.50,1027.25,1027.50,219,6,225.00
05/28/2004,13:05,1027.50,1027.75,1027.50,1027.50,140,117,257.00
05/28/2004,13:06,1027.50,1027.50,1027.50,1027.50,0,76,76.00
05/28/2004,13:07,1027.50,1027.75,1027.25,1027.25,124,212,336.00
05/28/2004,13:08,1027.25,1027.25,1027.00,1027.25,330,208,538.00
05/28/2004,13:09,1027.00,1027.75,1027.00,1027.25,419,352,771.00
05/28/2004,13:10,1027.25,1027.50,1027.00,1027.50,186,2,188.00
05/28/2004,13:11,1027.25,1027.50,1027.00,1027.25,32,230,262.00
05/28/2004,13:12,1027.25,1027.50,1027.25,1027.50,30,0,30.00
05/28/2004,13:13,1027.50,1027.50,1027.25,1027.25,8,17,25.00
05/28/2004,13:14,1027.50,1027.50,1027.25,1027.25,3,130,133.00
05/28/2004,13:15,1027.25,1027.50,1027.25,1027.50,245,5,250.00
05/28/2004,13:16,1027.50,1027.75,1027.50,1027.50,14,11,25.00
05/28/2004,13:17,1027.50,1027.75,1027.50,1027.50,1,14,15.00
05/28/2004,13:18,1027.50,1027.75,1027.50,1027.75,161,191,352.00
05/28/2004,13:19,1027.50,1028.00,1027.50,1027.75,381,307,688.00
05/28/2004,13:20,1027.75,1028.00,1027.50,1027.50,58,325,383.00
05/28/2004,13:21,1027.75,1027.75,1027.50,1027.75,112,4,116.00
05/28/2004,13:22,1027.75,1028.00,1027.50,1027.75,200,41,241.00
05/28/2004,13:23,1027.75,1028.25,1027.75,1028.25,589,21,610.00
05/28/2004,13:24,1028.00,1028.25,1027.50,1028.00,326,361,687.00
05/28/2004,13:25,1028.25,1029.00,1027.75,1028.75,1853,244,2097.00
05/28/2004,13:26,1028.75,1029.00,1028.50,1028.75,655,314,969.00
05/28/2004,13:27,1028.75,1029.00,1028.50,1028.50,118,544,662.00
05/28/2004,13:28,1028.50,1028.75,1028.25,1028.25,31,168,199.00
05/28/2004,13:29,1028.25,1028.75,1028.25,1028.50,387,115,502.00
05/28/2004,13:30,1028.50,1028.75,1028.50,1028.50,10,421,431.00
05/28/2004,13:31,1028.75,1028.75,1028.50,1028.50,88,262,350.00
05/28/2004,13:32,1028.50,1028.75,1028.50,1028.50,37,34,71.00
05/28/2004,13:33,1028.75,1028.75,1028.50,1028.75,216,20,236.00
05/28/2004,13:34,1028.50,1028.75,1028.50,1028.50,82,32,114.00
05/28/2004,13:35,1028.75,1028.75,1028.25,1028.25,145,306,451.00
05/28/2004,13:36,1028.25,1028.50,1028.00,1028.25,22,291,313.00
05/28/2004,13:37,1028.00,1028.25,1027.75,1028.00,113,318,431.00
05/28/2004,13:38,1028.00,1028.00,1027.75,1028.00,176,236,412.00
05/28/2004,13:39,1027.75,1028.00,1027.75,1028.00,54,21,75.00
05/28/2004,13:40,1028.00,1028.00,1027.75,1028.00,19,2,21.00
05/28/2004,13:41,1027.75,1028.25,1027.75,1028.00,189,29,218.00
05/28/2004,13:42,1028.25,1028.50,1028.00,1028.25,449,46,495.00
05/28/2004,13:43,1028.25,1028.50,1028.00,1028.25,59,176,235.00
05/28/2004,13:44,1028.25,1028.25,1027.75,1028.00,160,140,300.00
05/28/2004,13:45,1028.00,1028.00,1027.75,1028.00,334,115,449.00
05/28/2004,13:46,1028.00,1028.25,1028.00,1028.25,195,3,198.00
05/28/2004,13:47,1028.25,1028.25,1028.00,1028.25,258,3,261.00
05/28/2004,13:48,1028.00,1028.50,1028.00,1028.25,207,106,313.00
05/28/2004,13:49,1028.25,1028.50,1028.00,1028.50,211,176,387.00
05/28/2004,13:50,1028.50,1028.75,1028.25,1028.50,652,81,733.00
05/28/2004,13:51,1028.50,1028.50,1028.25,1028.50,140,1,141.00
05/28/2004,13:52,1028.50,1028.75,1028.25,1028.25,9,389,398.00
05/28/2004,13:53,1028.25,1028.50,1028.00,1028.25,18,100,118.00
05/28/2004,13:54,1028.25,1028.50,1028.00,1028.50,209,3,212.00
05/28/2004,13:55,1028.25,1028.50,1028.00,1028.25,91,66,157.00
05/28/2004,13:56,1028.50,1028.75,1028.25,1028.50,307,143,450.00
05/28/2004,13:57,1028.25,1028.75,1028.25,1028.75,79,5,84.00
05/28/2004,13:58,1028.75,1028.75,1028.00,1028.25,136,283,419.00
05/28/2004,13:59,1028.25,1028.25,1028.00,1028.25,76,6,82.00
05/28/2004,14:00,1028.25,1028.25,1028.25,1028.25,70,0,70.00
05/28/2004,14:01,1028.25,1028.75,1028.25,1028.50,1080,185,1265.00
05/28/2004,14:02,1028.25,1028.50,1028.25,1028.25,20,527,547.00
05/28/2004,14:03,1028.25,1028.50,1028.00,1028.50,524,41,565.00
05/28/2004,14:04,1028.25,1028.75,1028.25,1028.50,296,61,357.00
05/28/2004,14:05,1028.75,1028.75,1028.50,1028.75,52,12,64.00
05/28/2004,14:06,1028.75,1028.75,1028.50,1028.75,211,20,231.00
05/28/2004,14:07,1028.75,1029.00,1028.50,1028.75,680,192,872.00
05/28/2004,14:08,1028.75,1029.00,1028.25,1028.50,161,646,807.00
05/28/2004,14:09,1028.50,1028.50,1028.00,1028.00,370,903,1273.00
05/28/2004,14:10,1028.25,1028.25,1027.75,1027.75,201,834,1035.00
05/28/2004,14:11,1027.75,1028.00,1027.25,1027.25,367,1146,1513.00
05/28/2004,14:12,1027.50,1027.75,1027.25,1027.50,225,190,415.00
05/28/2004,14:13,1027.75,1027.75,1027.00,1027.50,312,1089,1401.00
05/28/2004,14:14,1027.25,1027.25,1026.75,1027.00,481,1154,1635.00
05/28/2004,14:15,1027.00,1027.50,1026.75,1027.00,535,553,1088.00
05/28/2004,14:16,1027.00,1027.50,1026.75,1027.25,244,56,300.00
05/28/2004,14:17,1027.25,1027.25,1026.75,1027.00,25,844,869.00
05/28/2004,14:18,1027.00,1027.25,1026.75,1027.25,242,245,487.00
05/28/2004,14:19,1027.00,1027.25,1026.75,1027.25,92,126,218.00
05/28/2004,14:20,1027.00,1027.25,1027.00,1027.25,429,4,433.00
05/28/2004,14:21,1027.25,1027.50,1027.00,1027.25,228,252,480.00
05/28/2004,14:22,1027.25,1027.50,1027.00,1027.50,387,8,395.00
05/28/2004,14:23,1027.50,1027.75,1027.25,1027.75,333,161,494.00
05/28/2004,14:24,1027.75,1028.00,1027.50,1028.00,854,330,1184.00
05/28/2004,14:25,1028.00,1028.50,1027.75,1028.50,1304,465,1769.00
05/28/2004,14:26,1028.50,1028.50,1028.00,1028.25,548,224,772.00
05/28/2004,14:27,1028.25,1028.75,1028.00,1028.50,999,136,1135.00
05/28/2004,14:28,1028.50,1029.00,1028.50,1029.00,1671,669,2340.00
05/28/2004,14:29,1029.00,1029.25,1028.75,1028.75,785,265,1050.00
05/28/2004,14:30,1028.75,1029.00,1028.75,1028.75,37,472,509.00
05/28/2004,14:31,1028.75,1028.75,1028.25,1028.50,295,450,745.00
05/28/2004,14:32,1028.25,1029.00,1028.25,1029.00,718,90,808.00
05/28/2004,14:33,1029.25,1029.25,1028.25,1028.50,72,388,460.00
05/28/2004,14:34,1028.50,1028.50,1028.25,1028.25,9,4,13.00
05/28/2004,14:35,1028.25,1028.50,1028.00,1028.00,13,802,815.00
05/28/2004,14:36,1028.00,1028.00,1027.50,1027.75,210,505,715.00
05/28/2004,14:37,1027.75,1028.00,1027.50,1027.75,581,166,747.00
05/28/2004,14:38,1028.00,1028.00,1027.50,1027.50,27,400,427.00
05/28/2004,14:39,1027.75,1027.75,1027.25,1027.50,285,511,796.00
05/28/2004,14:40,1027.50,1027.75,1027.25,1027.25,231,814,1045.00
05/28/2004,14:41,1027.25,1027.50,1026.75,1027.50,539,453,992.00
05/28/2004,14:42,1027.25,1027.50,1027.00,1027.25,169,420,589.00
05/28/2004,14:43,1027.00,1027.75,1027.00,1027.50,805,779,1584.00
05/28/2004,14:44,1027.50,1028.00,1027.50,1028.00,831,365,1196.00
05/28/2004,14:45,1028.00,1028.50,1028.00,1028.00,1061,196,1257.00
05/28/2004,14:46,1028.25,1029.00,1028.25,1029.00,1304,124,1428.00
05/28/2004,14:47,1029.00,1029.50,1028.75,1029.00,1409,1193,2602.00
05/28/2004,14:48,1029.25,1030.25,1029.00,1030.00,3274,399,3673.00
05/28/2004,14:49,1030.25,1030.50,1029.50,1029.75,1434,1718,3152.00
05/28/2004,14:50,1029.50,1029.75,1028.50,1028.75,818,2003,2821.00
05/28/2004,14:51,1029.00,1029.00,1028.75,1028.75,215,705,920.00
05/28/2004,14:52,1028.75,1028.75,1028.50,1028.75,260,946,1206.00
05/28/2004,14:53,1028.75,1029.00,1028.50,1028.50,358,587,945.00
05/28/2004,14:54,1028.50,1028.75,1028.25,1028.75,310,391,701.00
05/28/2004,14:55,1028.50,1028.75,1028.50,1028.75,619,26,645.00
05/28/2004,14:56,1028.50,1028.75,1028.00,1028.50,764,990,1754.00
05/28/2004,14:57,1028.50,1028.75,1028.25,1028.50,886,525,1411.00
05/28/2004,14:58,1028.50,1029.00,1028.50,1029.00,1957,480,2437.00
05/28/2004,14:59,1029.00,1029.25,1028.50,1028.75,2457,1959,4416.00
05/28/2004,15:00,1028.75,1029.25,1028.50,1028.50,2164,3503,5667.00
05/28/2004,15:01,1028.75,1028.75,1027.75,1028.25,2506,2282,4788.00
05/28/2004,15:02,1028.25,1028.50,1028.00,1028.50,930,529,1459.00
05/28/2004,15:03,1028.50,1029.00,1028.25,1028.75,1202,1120,2322.00
05/28/2004,15:04,1028.75,1028.75,1028.50,1028.50,211,243,454.00
05/28/2004,15:05,1028.75,1028.75,1028.50,1028.50,123,173,296.00
05/28/2004,15:06,1028.75,1029.00,1028.50,1028.75,1131,108,1239.00
05/28/2004,15:07,1028.75,1029.75,1028.50,1029.75,1742,248,1990.00
05/28/2004,15:08,1029.50,1029.75,1029.25,1029.50,67,661,728.00
05/28/2004,15:09,1029.50,1029.75,1029.25,1029.50,331,408,739.00
05/28/2004,15:10,1029.50,1029.75,1029.25,1029.25,190,586,776.00
05/28/2004,15:11,1029.50,1029.75,1029.00,1029.50,850,633,1483.00
05/28/2004,15:12,1029.25,1029.50,1028.50,1028.75,444,879,1323.00
05/28/2004,15:13,1028.75,1029.00,1028.50,1028.75,742,616,1358.00
05/28/2004,15:14,1028.75,1029.25,1028.50,1028.75,1057,687,1744.00
05/28/2004,15:15,1028.50,1030.75,1028.50,1030.75,2808,1248,4056.00
05/28/2004,15:16,1030.50,1031.00,1030.50,1031.00,270,29,299.00
05/30/2004,17:01,1029.25,1029.25,1028.25,1028.25,0,37,37.00
05/30/2004,17:02,1029.00,1029.00,1028.50,1028.50,31,3,34.00
05/30/2004,17:03,1028.50,1028.75,1028.50,1028.75,12,5,17.00
05/30/2004,17:04,1029.00,1029.00,1029.00,1029.00,17,0,17.00
05/30/2004,17:06,1029.25,1029.25,1029.25,1029.25,12,0,12.00
05/30/2004,17:07,1029.25,1029.25,1029.25,1029.25,5,0,5.00
05/30/2004,17:08,1029.50,1029.50,1029.50,1029.50,10,0,10.00
05/30/2004,17:09,1029.75,1030.00,1029.75,1030.00,10,0,10.00
05/30/2004,17:10,1029.75,1030.00,1029.75,1030.00,5,1,6.00
05/30/2004,17:12,1030.00,1030.25,1030.00,1030.25,6,0,6.00
05/30/2004,17:13,1030.25,1030.50,1030.25,1030.50,2,0,2.00
05/30/2004,17:14,1030.50,1030.50,1030.50,1030.50,2,0,2.00
05/30/2004,17:15,1030.50,1030.50,1030.50,1030.50,4,0,4.00
05/30/2004,17:16,1030.25,1030.50,1030.25,1030.50,2,1,3.00
05/30/2004,17:17,1030.25,1030.75,1030.25,1030.75,2,13,15.00
05/30/2004,17:19,1030.50,1030.50,1030.50,1030.50,0,5,5.00
05/30/2004,17:20,1030.50,1030.50,1030.50,1030.50,0,4,4.00
05/30/2004,17:22,1030.25,1030.25,1030.00,1030.00,0,9,9.00
05/30/2004,17:23,1030.00,1030.00,1030.00,1030.00,0,2,2.00
05/30/2004,17:24,1030.25,1030.25,1030.25,1030.25,2,0,2.00
05/30/2004,17:26,1030.00,1030.00,1030.00,1030.00,0,4,4.00
05/30/2004,17:27,1029.75,1029.75,1029.75,1029.75,0,3,3.00
05/30/2004,17:28,1030.00,1030.00,1029.75,1029.75,2,1,3.00
05/30/2004,17:29,1029.75,1029.75,1029.50,1029.50,0,23,23.00
05/30/2004,17:30,1029.50,1029.50,1029.50,1029.50,0,61,61.00
05/30/2004,17:31,1029.50,1029.75,1029.50,1029.75,28,15,43.00
05/30/2004,17:32,1029.75,1029.75,1029.75,1029.75,1,0,1.00
05/30/2004,17:33,1029.75,1029.75,1029.75,1029.75,23,0,23.00
05/30/2004,17:34,1029.75,1029.75,1029.75,1029.75,32,0,32.00
05/30/2004,17:35,1029.75,1029.75,1029.75,1029.75,28,0,28.00
05/30/2004,17:36,1029.75,1029.75,1029.75,1029.75,13,0,13.00
05/30/2004,17:38,1029.50,1029.50,1029.50,1029.50,0,12,12.00
05/30/2004,17:39,1029.50,1029.75,1029.50,1029.50,1,7,8.00
05/30/2004,17:40,1029.50,1029.50,1029.50,1029.50,0,3,3.00
05/30/2004,17:41,1029.50,1029.50,1029.50,1029.50,0,10,10.00
05/30/2004,17:46,1029.50,1029.50,1029.50,1029.50,0,3,3.00
05/30/2004,17:47,1029.50,1029.75,1029.50,1029.75,1,1,2.00
05/30/2004,17:50,1029.75,1029.75,1029.75,1029.75,1,0,1.00
05/30/2004,17:55,1029.75,1029.75,1029.75,1029.75,2,0,2.00
05/30/2004,17:57,1029.75,1029.75,1029.75,1029.75,5,0,5.00
05/30/2004,17:58,1029.50,1029.50,1029.50,1029.50,0,14,14.00
05/30/2004,17:59,1029.75,1029.75,1029.75,1029.75,11,0,11.00
05/30/2004,18:03,1029.75,1029.75,1029.75,1029.75,3,0,3.00
05/30/2004,18:05,1029.75,1029.75,1029.75,1029.75,9,0,9.00
05/30/2004,18:06,1029.75,1029.75,1029.75,1029.75,5,0,5.00
05/30/2004,18:16,1029.50,1029.50,1029.50,1029.50,0,5,5.00
05/30/2004,18:17,1029.75,1029.75,1029.75,1029.75,1,0,1.00
05/30/2004,18:18,1029.75,1030.25,1029.75,1030.25,65,0,65.00
05/30/2004,18:19,1030.25,1030.50,1030.25,1030.50,12,0,12.00
05/30/2004,18:20,1030.50,1030.50,1030.50,1030.50,12,0,12.00
05/30/2004,18:21,1030.25,1030.25,1030.25,1030.25,0,1,1.00
05/30/2004,18:22,1030.25,1030.25,1030.25,1030.25,0,5,5.00
05/30/2004,18:23,1030.25,1030.25,1030.25,1030.25,0,3,3.00
05/30/2004,18:24,1030.25,1030.25,1030.25,1030.25,0,6,6.00
05/30/2004,18:25,1030.25,1030.25,1030.25,1030.25,0,2,2.00
05/30/2004,18:26,1030.25,1030.25,1030.25,1030.25,0,5,5.00
05/30/2004,18:30,1030.25,1030.25,1030.25,1030.25,0,4,4.00
05/30/2004,18:31,1030.50,1030.50,1030.25,1030.25,10,2,12.00
05/30/2004,18:36,1030.25,1030.25,1030.25,1030.25,0,1,1.00
05/30/2004,18:37,1030.25,1030.50,1030.25,1030.50,2,10,12.00
05/30/2004,18:41,1030.25,1030.25,1030.25,1030.25,0,1,1.00
05/30/2004,18:42,1030.25,1030.25,1030.25,1030.25,0,30,30.00
05/30/2004,18:43,1030.25,1030.25,1030.25,1030.25,0,2,2.00
05/30/2004,18:47,1030.25,1030.25,1030.25,1030.25,0,1,1.00
05/30/2004,18:48,1030.50,1030.50,1030.50,1030.50,15,0,15.00
05/30/2004,18:49,1030.50,1030.50,1030.50,1030.50,1,0,1.00
05/30/2004,18:51,1030.75,1030.75,1030.75,1030.75,1,0,1.00
05/30/2004,18:55,1030.75,1030.75,1030.75,1030.75,1,0,1.00
05/30/2004,18:58,1030.25,1030.25,1030.25,1030.25,0,1,1.00
05/30/2004,18:59,1030.50,1030.50,1030.50,1030.50,2,0,2.00
05/30/2004,19:00,1030.50,1030.50,1030.50,1030.50,1,0,1.00
05/30/2004,19:01,1030.25,1030.25,1030.25,1030.25,0,2,2.00
05/30/2004,19:02,1030.50,1030.50,1030.50,1030.50,2,0,2.00
05/30/2004,19:05,1030.50,1030.50,1030.25,1030.25,1,1,2.00
05/30/2004,19:06,1030.25,1030.25,1029.75,1029.75,0,45,45.00
05/30/2004,19:07,1029.75,1029.75,1029.75,1029.75,0,10,10.00
05/30/2004,19:09,1029.75,1029.75,1029.75,1029.75,0,5,5.00
05/30/2004,19:13,1029.75,1029.75,1029.75,1029.75,0,1,1.00
05/30/2004,19:14,1029.50,1029.50,1029.50,1029.50,0,22,22.00
05/30/2004,19:15,1029.50,1029.75,1029.50,1029.75,35,13,48.00
05/30/2004,19:16,1029.50,1029.50,1029.50,1029.50,0,5,5.00
05/30/2004,19:17,1029.50,1029.50,1029.50,1029.50,0,5,5.00
05/30/2004,19:23,1029.50,1029.50,1029.50,1029.50,0,6,6.00
05/30/2004,19:24,1029.50,1029.50,1029.50,1029.50,0,13,13.00
05/30/2004,19:29,1029.50,1029.50,1029.50,1029.50,0,54,54.00
05/30/2004,19:31,1029.75,1029.75,1029.25,1029.50,3,1,4.00
05/30/2004,19:32,1029.50,1029.50,1029.50,1029.50,2,0,2.00
05/30/2004,19:33,1029.50,1029.50,1029.50,1029.50,1,0,1.00
05/30/2004,19:34,1029.50,1029.50,1029.50,1029.50,4,0,4.00
05/30/2004,19:35,1029.50,1029.50,1029.50,1029.50,3,0,3.00
05/30/2004,19:36,1029.50,1029.50,1029.50,1029.50,1,0,1.00
05/30/2004,19:39,1029.75,1029.75,1029.75,1029.75,4,0,4.00
05/30/2004,19:44,1029.75,1029.75,1029.75,1029.75,1,0,1.00
05/30/2004,19:45,1029.75,1029.75,1029.75,1029.75,1,0,1.00
05/30/2004,19:53,1029.75,1029.75,1029.75,1029.75,1,0,1.00
05/30/2004,19:54,1029.75,1029.75,1029.75,1029.75,8,0,8.00
05/30/2004,19:56,1029.75,1029.75,1029.75,1029.75,1,0,1.00
05/30/2004,20:02,1029.75,1029.75,1029.75,1029.75,5,0,5.00
05/30/2004,20:03,1029.75,1029.75,1029.75,1029.75,2,0,2.00
05/30/2004,20:07,1029.50,1029.50,1029.50,1029.50,0,1,1.00
05/30/2004,20:08,1029.75,1029.75,1029.75,1029.75,2,0,2.00
05/30/2004,20:09,1029.75,1029.75,1029.75,1029.75,2,0,2.00
05/30/2004,20:11,1029.75,1029.75,1029.75,1029.75,5,0,5.00
05/30/2004,20:12,1030.00,1030.00,1029.75,1029.75,6,5,11.00
05/30/2004,20:13,1029.50,1029.50,1029.25,1029.25,0,38,38.00
05/30/2004,20:14,1029.50,1029.50,1029.50,1029.50,39,0,39.00
05/30/2004,20:15,1029.50,1029.50,1029.50,1029.50,38,0,38.00
05/30/2004,20:16,1029.50,1029.50,1029.25,1029.50,16,34,50.00
05/30/2004,20:17,1029.50,1029.50,1029.50,1029.50,41,0,41.00
05/30/2004,20:18,1029.50,1029.50,1029.50,1029.50,1,0,1.00
05/30/2004,20:19,1029.50,1029.50,1029.50,1029.50,4,0,4.00
05/30/2004,20:20,1029.75,1029.75,1029.75,1029.75,15,0,15.00
05/30/2004,20:21,1030.00,1030.50,1030.00,1030.50,48,0,48.00
05/30/2004,20:22,1030.50,1030.50,1030.50,1030.50,4,0,4.00
05/30/2004,20:25,1030.25,1030.25,1030.00,1030.00,0,16,16.00
05/30/2004,20:27,1030.00,1030.00,1030.00,1030.00,0,24,24.00
05/30/2004,20:29,1030.25,1030.25,1030.25,1030.25,1,0,1.00
05/30/2004,20:32,1030.25,1030.50,1030.25,1030.50,3,0,3.00
05/30/2004,20:33,1030.25,1030.25,1030.25,1030.25,0,1,1.00
05/30/2004,20:38,1030.00,1030.00,1030.00,1030.00,0,2,2.00
05/30/2004,20:39,1030.00,1030.00,1030.00,1030.00,0,15,15.00
05/30/2004,20:43,1029.75,1029.75,1029.75,1029.75,0,37,37.00
05/30/2004,20:44,1029.50,1029.50,1029.50,1029.50,0,15,15.00
05/30/2004,20:45,1029.50,1029.50,1029.50,1029.50,0,1,1.00
05/30/2004,20:46,1029.75,1029.75,1029.75,1029.75,1,0,1.00
05/30/2004,20:48,1029.75,1029.75,1029.75,1029.75,2,0,2.00
05/30/2004,20:49,1029.75,1029.75,1029.75,1029.75,3,0,3.00
05/30/2004,20:50,1029.50,1029.50,1029.50,1029.50,0,5,5.00
05/30/2004,20:56,1029.50,1029.50,1029.50,1029.50,0,32,32.00
05/30/2004,20:57,1029.50,1029.50,1029.50,1029.50,0,15,15.00
05/30/2004,20:58,1029.50,1029.50,1029.50,1029.50,0,1,1.00
05/30/2004,20:59,1029.50,1029.50,1029.50,1029.50,0,1,1.00
05/30/2004,21:00,1029.25,1029.25,1029.25,1029.25,0,21,21.00
05/30/2004,21:01,1029.25,1029.25,1029.25,1029.25,0,5,5.00
05/30/2004,21:02,1029.25,1029.25,1029.25,1029.25,0,2,2.00
05/30/2004,21:03,1029.25,1029.25,1029.25,1029.25,0,5,5.00
05/30/2004,21:06,1029.25,1029.25,1029.25,1029.25,0,1,1.00
05/30/2004,21:09,1029.50,1029.50,1029.50,1029.50,10,0,10.00
05/30/2004,21:10,1029.25,1029.25,1029.25,1029.25,0,3,3.00
05/30/2004,21:13,1029.25,1029.25,1029.25,1029.25,0,10,10.00
05/30/2004,21:14,1029.25,1029.25,1029.25,1029.25,0,58,58.00
05/30/2004,21:15,1029.00,1029.25,1029.00,1029.25,7,1,8.00
05/30/2004,21:17,1029.25,1029.25,1029.25,1029.25,1,0,1.00
05/30/2004,21:18,1029.25,1029.25,1029.25,1029.25,12,0,12.00
05/30/2004,21:19,1029.25,1029.25,1029.00,1029.00,3,3,6.00
05/30/2004,21:22,1029.25,1029.25,1029.25,1029.25,5,0,5.00
05/30/2004,21:24,1029.50,1029.50,1029.50,1029.50,10,0,10.00
05/30/2004,21:29,1029.25,1029.25,1029.25,1029.25,0,1,1.00
05/30/2004,21:31,1029.00,1029.25,1029.00,1029.25,1,1,2.00
05/30/2004,21:32,1029.25,1029.25,1029.25,1029.25,2,0,2.00
05/30/2004,21:35,1029.00,1029.00,1029.00,1029.00,0,1,1.00
05/30/2004,21:40,1029.25,1029.25,1029.25,1029.25,1,0,1.00
05/30/2004,21:42,1029.25,1029.25,1029.25,1029.25,5,0,5.00
05/30/2004,21:45,1029.50,1029.50,1029.50,1029.50,1,0,1.00
05/30/2004,21:47,1029.25,1029.25,1029.25,1029.25,0,5,5.00
05/30/2004,21:48,1029.25,1029.25,1029.25,1029.25,0,1,1.00
05/30/2004,21:54,1029.00,1029.00,1029.00,1029.00,0,27,27.00
05/30/2004,21:55,1029.00,1029.00,1028.75,1028.75,0,4,4.00
05/30/2004,22:00,1028.75,1029.00,1028.75,1029.00,5,5,10.00
05/30/2004,22:01,1029.00,1029.00,1029.00,1029.00,1,0,1.00
05/30/2004,22:04,1029.00,1029.00,1029.00,1029.00,2,0,2.00
05/30/2004,22:10,1028.75,1028.75,1028.75,1028.75,0,1,1.00
05/30/2004,22:11,1028.75,1028.75,1028.75,1028.75,0,1,1.00
05/30/2004,22:15,1028.75,1028.75,1028.75,1028.75,0,1,1.00
05/30/2004,22:17,1028.75,1028.75,1028.75,1028.75,0,18,18.00
05/30/2004,22:19,1028.75,1028.75,1028.75,1028.75,0,3,3.00
05/30/2004,22:20,1028.50,1028.50,1028.50,1028.50,0,88,88.00
05/30/2004,22:21,1028.75,1028.75,1028.75,1028.75,2,0,2.00
05/30/2004,22:22,1028.50,1028.50,1028.50,1028.50,0,5,5.00
05/30/2004,22:23,1028.50,1028.50,1028.50,1028.50,0,2,2.00
05/30/2004,22:24,1028.50,1028.50,1028.50,1028.50,0,1,1.00
05/30/2004,22:25,1028.50,1028.50,1028.50,1028.50,0,1,1.00
05/30/2004,22:27,1028.25,1028.25,1028.25,1028.25,0,6,6.00
05/30/2004,22:32,1028.50,1028.50,1028.50,1028.50,3,0,3.00
05/30/2004,22:35,1028.50,1028.50,1028.50,1028.50,1,0,1.00
05/30/2004,22:40,1028.50,1028.50,1028.50,1028.50,2,0,2.00
05/30/2004,22:41,1028.25,1028.25,1028.25,1028.25,0,1,1.00
05/30/2004,22:42,1028.25,1028.25,1028.25,1028.25,0,2,2.00
05/30/2004,22:44,1028.50,1028.50,1028.50,1028.50,1,0,1.00
05/30/2004,22:45,1028.50,1028.50,1028.25,1028.25,1,6,7.00
05/30/2004,22:46,1028.50,1028.50,1028.50,1028.50,3,0,3.00
05/30/2004,22:47,1028.25,1028.25,1027.75,1027.75,0,111,111.00
05/30/2004,22:48,1027.75,1027.75,1027.75,1027.75,0,6,6.00
05/30/2004,22:49,1027.75,1027.75,1027.75,1027.75,0,1,1.00
05/30/2004,22:52,1027.75,1027.75,1027.50,1027.50,0,8,8.00
05/30/2004,22:54,1027.50,1027.50,1027.50,1027.50,0,9,9.00
05/30/2004,22:55,1027.50,1027.50,1027.25,1027.25,0,6,6.00
05/30/2004,22:56,1027.25,1027.25,1027.25,1027.25,0,31,31.00
05/30/2004,22:57,1027.00,1027.00,1027.00,1027.00,0,10,10.00
05/30/2004,22:58,1027.00,1027.00,1026.75,1026.75,0,10,10.00
05/30/2004,22:59,1026.75,1026.75,1026.75,1026.75,0,1,1.00
05/30/2004,23:00,1027.00,1027.00,1027.00,1027.00,1,0,1.00
05/30/2004,23:01,1026.75,1026.75,1026.75,1026.75,0,9,9.00
05/30/2004,23:03,1026.75,1026.75,1026.75,1026.75,0,26,26.00
05/30/2004,23:04,1026.75,1026.75,1026.75,1026.75,0,1,1.00
05/30/2004,23:05,1026.50,1026.50,1026.50,1026.50,0,12,12.00
05/30/2004,23:07,1026.50,1026.50,1026.50,1026.50,0,15,15.00
05/30/2004,23:08,1026.75,1026.75,1026.75,1026.75,4,0,4.00
05/30/2004,23:10,1026.75,1026.75,1026.75,1026.75,1,0,1.00
05/30/2004,23:12,1027.00,1027.00,1027.00,1027.00,1,0,1.00
05/30/2004,23:17,1027.00,1027.00,1026.75,1027.00,3,4,7.00
05/30/2004,23:19,1027.00,1027.00,1027.00,1027.00,1,0,1.00
05/30/2004,23:20,1027.25,1027.25,1027.25,1027.25,2,0,2.00
05/30/2004,23:22,1027.25,1027.25,1027.25,1027.25,1,0,1.00
05/30/2004,23:28,1027.25,1027.25,1027.25,1027.25,2,0,2.00
05/30/2004,23:29,1027.25,1027.25,1027.25,1027.25,1,0,1.00
05/30/2004,23:30,1027.00,1027.00,1027.00,1027.00,0,5,5.00
05/30/2004,23:31,1027.00,1027.00,1027.00,1027.00,0,1,1.00
05/30/2004,23:32,1027.00,1027.00,1027.00,1027.00,0,2,2.00
05/30/2004,23:37,1027.25,1027.25,1027.25,1027.25,6,0,6.00
05/30/2004,23:38,1027.25,1027.25,1027.00,1027.25,3,1,4.00
05/30/2004,23:41,1027.00,1027.00,1027.00,1027.00,0,2,2.00
05/30/2004,23:46,1027.00,1027.00,1027.00,1027.00,0,2,2.00
05/30/2004,23:48,1027.25,1027.25,1027.25,1027.25,5,0,5.00
05/30/2004,23:49,1027.25,1027.25,1027.25,1027.25,5,0,5.00
05/30/2004,23:52,1027.25,1027.25,1027.25,1027.25,5,0,5.00
05/30/2004,23:53,1027.25,1027.25,1027.25,1027.25,1,0,1.00
05/30/2004,23:55,1027.00,1027.00,1027.00,1027.00,0,1,1.00
05/30/2004,23:59,1027.00,1027.00,1027.00,1027.00,0,1,1.00
05/31/2004,00:01,1027.00,1027.00,1027.00,1027.00,0,5,5.00
05/31/2004,00:02,1027.00,1027.00,1026.50,1026.50,0,15,15.00
05/31/2004,00:22,1026.75,1026.75,1026.75,1026.75,5,0,5.00
05/31/2004,00:23,1027.25,1027.25,1027.25,1027.25,1,0,1.00
05/31/2004,00:24,1027.00,1027.00,1027.00,1027.00,0,10,10.00
05/31/2004,00:25,1027.00,1027.00,1026.75,1026.75,1,8,9.00
05/31/2004,00:26,1027.25,1027.25,1026.75,1026.75,1,10,11.00
05/31/2004,00:29,1026.75,1026.75,1026.75,1026.75,0,9,9.00
05/31/2004,00:30,1026.75,1026.75,1026.50,1026.50,0,3,3.00
05/31/2004,00:31,1026.75,1026.75,1026.75,1026.75,2,0,2.00
05/31/2004,00:32,1026.75,1026.75,1026.75,1026.75,5,0,5.00
05/31/2004,00:34,1027.00,1027.00,1027.00,1027.00,1,0,1.00
05/31/2004,00:38,1027.00,1027.00,1027.00,1027.00,10,0,10.00
05/31/2004,00:39,1027.00,1027.00,1027.00,1027.00,2,0,2.00
05/31/2004,00:45,1027.00,1027.25,1027.00,1027.25,3,0,3.00
05/31/2004,00:46,1027.25,1027.25,1027.25,1027.25,3,0,3.00
05/31/2004,00:47,1027.25,1027.25,1027.25,1027.25,5,0,5.00
05/31/2004,00:48,1027.25,1027.25,1027.25,1027.25,1,0,1.00
05/31/2004,00:50,1027.50,1027.50,1027.50,1027.50,3,0,3.00
05/31/2004,00:52,1027.25,1027.25,1027.25,1027.25,0,5,5.00
05/31/2004,00:57,1027.50,1027.50,1027.50,1027.50,1,0,1.00
05/31/2004,00:58,1027.25,1027.25,1027.25,1027.25,0,1,1.00
05/31/2004,01:02,1027.00,1027.00,1027.00,1027.00,0,1,1.00
05/31/2004,01:03,1027.25,1027.25,1027.25,1027.25,1,0,1.00
05/31/2004,01:11,1027.25,1027.25,1027.25,1027.25,5,0,5.00
05/31/2004,01:12,1027.50,1027.50,1027.50,1027.50,1,0,1.00
05/31/2004,01:14,1027.25,1027.25,1027.25,1027.25,0,1,1.00
05/31/2004,01:17,1027.25,1027.25,1027.25,1027.25,0,3,3.00
05/31/2004,01:18,1027.25,1027.25,1027.25,1027.25,0,3,3.00
05/31/2004,01:21,1027.25,1027.25,1027.25,1027.25,0,2,2.00
05/31/2004,01:23,1027.25,1027.25,1027.25,1027.25,0,3,3.00
05/31/2004,01:24,1027.25,1027.25,1027.25,1027.25,0,1,1.00
05/31/2004,01:27,1027.25,1027.25,1027.25,1027.25,0,1,1.00
05/31/2004,01:30,1027.25,1027.25,1027.25,1027.25,0,3,3.00
05/31/2004,01:32,1027.50,1027.50,1027.50,1027.50,8,0,8.00
05/31/2004,01:38,1027.50,1027.50,1027.50,1027.50,1,0,1.00
05/31/2004,01:39,1027.25,1027.25,1027.25,1027.25,0,1,1.00
05/31/2004,01:43,1027.50,1027.50,1027.50,1027.50,2,0,2.00
05/31/2004,01:46,1027.50,1027.50,1027.50,1027.50,2,0,2.00
05/31/2004,01:50,1027.25,1027.50,1027.00,1027.50,10,6,16.00
05/31/2004,01:51,1027.50,1027.50,1027.50,1027.50,5,0,5.00
05/31/2004,01:52,1027.50,1027.50,1027.50,1027.50,1,0,1.00
05/31/2004,01:53,1027.50,1027.50,1027.50,1027.50,1,0,1.00
05/31/2004,01:54,1027.25,1027.25,1027.00,1027.25,10,44,54.00
05/31/2004,01:58,1027.25,1027.25,1027.25,1027.25,7,0,7.00
05/31/2004,01:59,1027.25,1027.25,1027.25,1027.25,1,0,1.00
05/31/2004,02:00,1027.25,1027.25,1027.25,1027.25,18,0,18.00
05/31/2004,02:01,1027.25,1027.25,1027.25,1027.25,5,0,5.00
05/31/2004,02:02,1027.50,1027.50,1027.25,1027.25,4,14,18.00
05/31/2004,02:03,1027.50,1027.50,1027.50,1027.50,1,0,1.00
05/31/2004,02:04,1027.25,1027.25,1027.25,1027.25,0,3,3.00
05/31/2004,02:06,1027.25,1027.25,1027.00,1027.25,16,6,22.00
05/31/2004,02:07,1027.25,1027.25,1027.00,1027.00,23,27,50.00
05/31/2004,02:08,1027.00,1027.00,1027.00,1027.00,0,9,9.00
05/31/2004,02:10,1027.00,1027.00,1027.00,1027.00,0,2,2.00
05/31/2004,02:11,1027.25,1027.50,1027.25,1027.25,41,7,48.00
05/31/2004,02:14,1027.25,1027.25,1027.00,1027.00,0,25,25.00
05/31/2004,02:15,1027.00,1027.00,1026.75,1026.75,0,67,67.00
05/31/2004,02:16,1026.50,1026.75,1026.50,1026.75,4,2,6.00
05/31/2004,02:17,1026.75,1026.75,1026.75,1026.75,7,0,7.00
05/31/2004,02:19,1027.00,1027.00,1027.00,1027.00,10,0,10.00
05/31/2004,02:21,1027.00,1027.00,1027.00,1027.00,11,0,11.00
05/31/2004,02:22,1027.00,1027.00,1027.00,1027.00,35,0,35.00
05/31/2004,02:26,1027.25,1027.25,1027.00,1027.25,42,10,52.00
05/31/2004,02:29,1027.50,1027.50,1027.25,1027.25,1,10,11.00
05/31/2004,02:32,1027.50,1027.50,1027.50,1027.50,5,0,5.00
05/31/2004,02:33,1027.25,1027.25,1027.25,1027.25,0,37,37.00
05/31/2004,02:34,1027.25,1027.25,1027.25,1027.25,0,23,23.00
05/31/2004,02:35,1027.25,1027.25,1027.25,1027.25,0,7,7.00
05/31/2004,02:38,1027.25,1027.50,1027.25,1027.50,3,51,54.00
05/31/2004,02:40,1027.50,1027.50,1027.50,1027.50,12,0,12.00
05/31/2004,02:41,1027.75,1027.75,1027.50,1027.50,6,20,26.00
05/31/2004,02:49,1027.50,1027.50,1027.50,1027.50,0,1,1.00
05/31/2004,02:54,1027.50,1027.50,1027.50,1027.50,0,8,8.00
05/31/2004,02:55,1027.75,1027.75,1027.75,1027.75,5,0,5.00
05/31/2004,02:56,1027.75,1027.75,1027.75,1027.75,1,0,1.00
05/31/2004,03:01,1027.75,1027.75,1027.75,1027.75,4,0,4.00
05/31/2004,03:02,1027.75,1027.75,1027.75,1027.75,5,0,5.00
05/31/2004,03:03,1027.75,1028.00,1027.75,1028.00,6,0,6.00
05/31/2004,03:04,1028.00,1028.00,1028.00,1028.00,1,0,1.00
05/31/2004,03:06,1027.75,1027.75,1027.75,1027.75,0,1,1.00
05/31/2004,03:07,1027.75,1027.75,1027.75,1027.75,0,1,1.00
05/31/2004,03:08,1027.75,1027.75,1027.75,1027.75,0,2,2.00
05/31/2004,03:11,1027.75,1027.75,1027.75,1027.75,0,2,2.00
05/31/2004,03:12,1027.75,1028.00,1027.75,1028.00,16,2,18.00
05/31/2004,03:14,1027.75,1027.75,1027.75,1027.75,0,11,11.00
05/31/2004,03:16,1027.75,1027.75,1027.75,1027.75,0,1,1.00
05/31/2004,03:17,1028.00,1028.00,1028.00,1028.00,1,0,1.00
05/31/2004,03:21,1027.75,1027.75,1027.75,1027.75,0,1,1.00
05/31/2004,03:22,1027.75,1027.75,1027.75,1027.75,0,1,1.00
05/31/2004,03:23,1028.00,1028.00,1028.00,1028.00,1,0,1.00
05/31/2004,03:26,1028.00,1028.00,1028.00,1028.00,5,0,5.00
05/31/2004,03:27,1028.00,1028.00,1028.00,1028.00,4,0,4.00
05/31/2004,03:28,1028.25,1028.25,1028.25,1028.25,15,0,15.00
05/31/2004,03:33,1028.25,1028.50,1028.25,1028.50,28,0,28.00
05/31/2004,03:35,1028.25,1028.25,1028.25,1028.25,0,1,1.00
05/31/2004,03:36,1028.25,1028.25,1028.25,1028.25,0,1,1.00
05/31/2004,03:39,1028.25,1028.25,1028.25,1028.25,0,3,3.00
05/31/2004,03:40,1028.25,1028.25,1028.25,1028.25,0,3,3.00
05/31/2004,03:51,1028.50,1028.50,1028.50,1028.50,2,0,2.00
05/31/2004,03:52,1028.50,1028.50,1028.50,1028.50,2,0,2.00
05/31/2004,03:53,1028.50,1028.50,1028.50,1028.50,2,0,2.00
05/31/2004,03:54,1028.50,1028.50,1028.50,1028.50,9,0,9.00
05/31/2004,03:55,1028.50,1028.50,1028.50,1028.50,20,0,20.00
05/31/2004,03:59,1028.75,1028.75,1028.75,1028.75,6,0,6.00
05/31/2004,04:02,1028.50,1028.50,1028.50,1028.50,0,3,3.00
05/31/2004,04:05,1028.50,1028.50,1028.50,1028.50,0,1,1.00
05/31/2004,04:06,1028.50,1028.50,1028.50,1028.50,0,2,2.00
05/31/2004,04:07,1028.50,1028.50,1028.50,1028.50,0,2,2.00
05/31/2004,04:10,1028.50,1028.50,1028.50,1028.50,0,2,2.00
05/31/2004,04:14,1028.50,1028.50,1028.50,1028.50,0,10,10.00
05/31/2004,04:19,1028.75,1028.75,1028.75,1028.75,8,0,8.00
05/31/2004,04:21,1028.75,1029.00,1028.75,1029.00,5,0,5.00
05/31/2004,04:23,1029.00,1029.00,1029.00,1029.00,15,0,15.00
05/31/2004,04:24,1029.00,1029.00,1029.00,1029.00,5,0,5.00
05/31/2004,04:25,1029.00,1029.00,1029.00,1029.00,10,0,10.00
05/31/2004,04:26,1029.00,1029.25,1029.00,1029.25,37,0,37.00
05/31/2004,04:28,1029.00,1029.00,1029.00,1029.00,0,1,1.00
05/31/2004,04:29,1029.00,1029.00,1029.00,1029.00,0,1,1.00
05/31/2004,04:30,1029.00,1029.00,1029.00,1029.00,0,1,1.00
05/31/2004,04:33,1029.00,1029.00,1028.75,1028.75,0,40,40.00
05/31/2004,04:35,1029.00,1029.00,1028.75,1028.75,1,2,3.00
05/31/2004,04:38,1028.75,1028.75,1028.75,1028.75,0,5,5.00
05/31/2004,04:39,1028.75,1028.75,1028.50,1028.75,2,2,4.00
05/31/2004,04:40,1028.75,1028.75,1028.50,1028.50,1,2,3.00
05/31/2004,04:42,1028.75,1028.75,1028.75,1028.75,2,0,2.00
05/31/2004,04:50,1028.50,1028.50,1028.50,1028.50,0,8,8.00
05/31/2004,04:51,1028.50,1028.50,1028.50,1028.50,0,11,11.00
05/31/2004,04:52,1028.25,1028.50,1028.25,1028.50,15,1,16.00
05/31/2004,04:53,1028.50,1028.50,1028.50,1028.50,13,0,13.00
05/31/2004,04:54,1028.50,1028.50,1028.50,1028.50,2,0,2.00
05/31/2004,04:55,1028.75,1028.75,1028.50,1028.50,1,1,2.00
05/31/2004,04:58,1028.50,1028.50,1028.50,1028.50,0,1,1.00
05/31/2004,04:59,1028.50,1028.50,1028.50,1028.50,0,1,1.00
05/31/2004,05:00,1028.50,1028.50,1028.50,1028.50,0,1,1.00
05/31/2004,05:01,1028.50,1028.50,1028.25,1028.25,0,24,24.00
05/31/2004,05:02,1028.25,1028.25,1028.25,1028.25,0,2,2.00
05/31/2004,05:05,1028.25,1028.25,1028.25,1028.25,0,1,1.00
05/31/2004,05:08,1028.00,1028.00,1028.00,1028.00,0,1,1.00
05/31/2004,05:12,1028.25,1028.25,1028.25,1028.25,2,0,2.00
05/31/2004,05:13,1028.25,1028.25,1028.00,1028.00,5,10,15.00
05/31/2004,05:14,1028.00,1028.00,1028.00,1028.00,0,8,8.00
05/31/2004,05:16,1028.00,1028.00,1028.00,1028.00,0,4,4.00
05/31/2004,05:21,1028.00,1028.00,1028.00,1028.00,0,1,1.00
05/31/2004,05:30,1028.00,1028.00,1028.00,1028.00,0,3,3.00
05/31/2004,05:43,1028.25,1028.25,1028.25,1028.25,63,0,63.00
05/31/2004,05:44,1028.00,1028.00,1028.00,1028.00,0,10,10.00
05/31/2004,05:45,1028.25,1028.25,1028.25,1028.25,1,0,1.00
05/31/2004,05:46,1028.00,1028.00,1028.00,1028.00,0,6,6.00
05/31/2004,05:49,1028.00,1028.00,1028.00,1028.00,0,15,15.00
05/31/2004,05:50,1028.25,1028.50,1028.25,1028.50,4,0,4.00
05/31/2004,05:51,1028.25,1028.25,1028.25,1028.25,0,1,1.00
05/31/2004,06:09,1028.00,1028.25,1028.00,1028.25,5,2,7.00
05/31/2004,06:18,1028.25,1028.25,1028.25,1028.25,1,0,1.00
05/31/2004,06:27,1028.25,1028.25,1028.25,1028.25,1,0,1.00
05/31/2004,06:29,1028.00,1028.00,1028.00,1028.00,0,3,3.00
05/31/2004,06:33,1028.00,1028.00,1028.00,1028.00,0,6,6.00
05/31/2004,06:35,1028.00,1028.00,1028.00,1028.00,0,1,1.00
05/31/2004,06:37,1027.75,1027.75,1027.75,1027.75,0,25,25.00
05/31/2004,06:38,1027.50,1027.50,1027.50,1027.50,0,1,1.00
05/31/2004,06:39,1027.75,1027.75,1027.75,1027.75,2,0,2.00
05/31/2004,06:44,1028.00,1028.00,1028.00,1028.00,5,0,5.00
05/31/2004,06:47,1028.25,1028.25,1028.25,1028.25,9,0,9.00
05/31/2004,06:53,1028.25,1028.50,1028.25,1028.50,3,0,3.00
05/31/2004,07:02,1028.50,1028.50,1028.50,1028.50,2,0,2.00
05/31/2004,07:05,1028.25,1028.25,1028.25,1028.25,0,2,2.00
05/31/2004,07:22,1028.00,1028.00,1028.00,1028.00,0,1,1.00
05/31/2004,07:25,1028.00,1028.00,1028.00,1028.00,0,5,5.00
05/31/2004,07:32,1028.00,1028.00,1028.00,1028.00,0,6,6.00
05/31/2004,07:39,1028.00,1028.00,1028.00,1028.00,0,2,2.00
05/31/2004,07:41,1027.75,1027.75,1027.75,1027.75,0,1,1.00
05/31/2004,07:43,1028.00,1028.00,1028.00,1028.00,1,0,1.00
05/31/2004,07:44,1028.00,1028.00,1028.00,1028.00,1,0,1.00
05/31/2004,07:50,1028.00,1028.00,1028.00,1028.00,6,0,6.00
05/31/2004,08:12,1028.00,1028.00,1028.00,1028.00,6,0,6.00
05/31/2004,08:16,1028.00,1028.00,1028.00,1028.00,2,0,2.00
05/31/2004,08:17,1028.00,1028.00,1028.00,1028.00,4,0,4.00
05/31/2004,08:18,1027.75,1027.75,1027.75,1027.75,0,1,1.00
05/31/2004,08:21,1028.25,1028.25,1028.25,1028.25,1,0,1.00
05/31/2004,08:25,1028.25,1028.25,1028.25,1028.25,9,0,9.00
05/31/2004,08:29,1028.00,1028.00,1028.00,1028.00,0,8,8.00
05/31/2004,08:30,1028.00,1028.00,1028.00,1028.00,0,1,1.00
05/31/2004,08:31,1028.00,1028.25,1028.00,1028.00,2,4,6.00
05/31/2004,08:33,1028.00,1028.00,1027.75,1027.75,0,3,3.00
05/31/2004,08:34,1028.00,1028.00,1028.00,1028.00,4,0,4.00
05/31/2004,08:36,1028.25,1028.25,1028.00,1028.25,5,1,6.00
05/31/2004,08:41,1028.25,1028.25,1028.00,1028.00,10,1,11.00
05/31/2004,08:44,1028.25,1028.25,1028.25,1028.25,1,0,1.00
05/31/2004,08:45,1028.00,1028.00,1028.00,1028.00,0,2,2.00
05/31/2004,08:46,1028.25,1028.25,1028.25,1028.25,1,0,1.00
05/31/2004,08:47,1028.00,1028.00,1028.00,1028.00,0,11,11.00
05/31/2004,08:48,1028.25,1028.25,1028.00,1028.00,2,1,3.00
05/31/2004,08:49,1028.25,1028.25,1028.25,1028.25,18,0,18.00
05/31/2004,08:50,1028.25,1028.25,1028.25,1028.25,9,0,9.00
05/31/2004,08:51,1028.50,1028.50,1028.50,1028.50,2,0,2.00
05/31/2004,08:52,1028.25,1028.50,1028.25,1028.25,1,6,7.00
05/31/2004,08:53,1028.50,1028.50,1028.50,1028.50,1,0,1.00
05/31/2004,08:54,1028.25,1028.25,1028.25,1028.25,0,4,4.00
05/31/2004,08:55,1028.50,1028.50,1028.50,1028.50,1,0,1.00
05/31/2004,08:57,1028.50,1028.75,1028.50,1028.50,6,1,7.00
05/31/2004,08:58,1028.50,1028.50,1028.50,1028.50,0,1,1.00
05/31/2004,09:00,1028.75,1028.75,1028.50,1028.75,62,1,63.00
05/31/2004,09:01,1029.00,1029.00,1029.00,1029.00,1,0,1.00
05/31/2004,09:02,1029.00,1029.00,1029.00,1029.00,5,0,5.00
05/31/2004,09:03,1028.75,1028.75,1028.75,1028.75,0,1,1.00
05/31/2004,09:04,1028.75,1028.75,1028.75,1028.75,0,3,3.00
05/31/2004,09:06,1028.75,1028.75,1028.75,1028.75,0,2,2.00
05/31/2004,09:07,1028.50,1028.50,1028.50,1028.50,0,4,4.00
05/31/2004,09:08,1028.75,1028.75,1028.75,1028.75,3,0,3.00
05/31/2004,09:12,1028.75,1028.75,1028.75,1028.75,2,0,2.00
05/31/2004,09:18,1028.75,1028.75,1028.75,1028.75,1,0,1.00
05/31/2004,09:20,1028.50,1028.50,1028.50,1028.50,0,1,1.00
05/31/2004,09:23,1028.25,1028.25,1028.25,1028.25,0,6,6.00
05/31/2004,09:27,1028.50,1028.50,1028.50,1028.50,3,0,3.00
05/31/2004,09:28,1028.50,1028.50,1028.50,1028.50,2,0,2.00
05/31/2004,09:29,1028.25,1028.25,1028.25,1028.25,0,1,1.00
05/31/2004,09:31,1028.50,1028.50,1028.50,1028.50,6,0,6.00
05/31/2004,09:32,1028.25,1028.50,1028.25,1028.50,1,1,2.00
05/31/2004,09:33,1028.75,1028.75,1028.75,1028.75,1,0,1.00
05/31/2004,09:34,1028.50,1028.75,1028.50,1028.75,6,10,16.00
05/31/2004,09:35,1028.50,1028.50,1028.25,1028.25,0,8,8.00
05/31/2004,09:40,1028.25,1028.25,1028.25,1028.25,0,11,11.00
05/31/2004,09:42,1028.25,1028.25,1028.25,1028.25,0,5,5.00
05/31/2004,09:44,1028.25,1028.25,1028.25,1028.25,0,1,1.00
05/31/2004,09:52,1028.50,1028.50,1028.50,1028.50,1,0,1.00
05/31/2004,09:55,1028.50,1028.50,1028.50,1028.50,5,0,5.00
05/31/2004,09:57,1028.50,1028.75,1028.50,1028.75,7,0,7.00
05/31/2004,09:58,1028.75,1028.75,1028.50,1028.50,5,9,14.00
05/31/2004,09:59,1028.75,1028.75,1028.75,1028.75,17,0,17.00
05/31/2004,10:00,1028.75,1028.75,1028.75,1028.75,19,0,19.00
05/31/2004,10:01,1029.00,1029.00,1028.50,1028.50,8,21,29.00
05/31/2004,10:02,1028.50,1028.50,1028.50,1028.50,0,1,1.00
05/31/2004,10:03,1028.75,1028.75,1028.75,1028.75,2,0,2.00
05/31/2004,10:04,1028.75,1029.00,1028.75,1029.00,8,0,8.00
05/31/2004,10:05,1029.00,1029.00,1028.75,1028.75,7,22,29.00
05/31/2004,10:07,1029.00,1029.00,1029.00,1029.00,4,0,4.00
05/31/2004,10:08,1029.00,1029.00,1029.00,1029.00,9,0,9.00
05/31/2004,10:09,1029.00,1029.00,1029.00,1029.00,7,0,7.00
05/31/2004,10:10,1029.00,1029.25,1028.75,1029.00,20,25,45.00
05/31/2004,10:13,1029.25,1029.25,1029.25,1029.25,1,0,1.00
05/31/2004,10:14,1029.25,1029.25,1029.25,1029.25,8,0,8.00
05/31/2004,10:15,1029.25,1029.25,1029.25,1029.25,7,0,7.00
05/31/2004,10:16,1029.25,1029.25,1029.25,1029.25,8,0,8.00
05/31/2004,10:17,1029.00,1029.00,1029.00,1029.00,0,20,20.00
05/31/2004,10:18,1029.25,1029.25,1029.25,1029.25,3,0,3.00
05/31/2004,10:19,1029.00,1029.25,1029.00,1029.25,10,1,11.00
05/31/2004,10:20,1029.00,1029.00,1029.00,1029.00,0,10,10.00
05/31/2004,10:21,1029.25,1029.25,1029.25,1029.25,5,0,5.00
05/31/2004,10:22,1029.25,1029.50,1029.25,1029.50,15,0,15.00
05/31/2004,10:23,1029.50,1029.50,1029.00,1029.00,2,10,12.00
05/31/2004,10:24,1029.25,1029.50,1029.25,1029.50,7,0,7.00
05/31/2004,10:25,1029.25,1029.25,1029.00,1029.00,0,8,8.00
05/31/2004,10:26,1029.25,1029.25,1029.25,1029.25,8,0,8.00
05/31/2004,10:27,1029.25,1029.25,1029.25,1029.25,1,0,1.00
05/31/2004,10:28,1029.25,1029.25,1029.25,1029.25,4,0,4.00
05/31/2004,10:29,1029.25,1029.25,1029.25,1029.25,14,0,14.00
05/31/2004,10:30,1029.25,1029.50,1029.00,1029.25,19,4,23.00
05/31/2004,17:01,1029.00,1029.25,1029.00,1029.00,5,19,24.00
05/31/2004,17:02,1028.75,1028.75,1028.75,1028.75,0,20,20.00
05/31/2004,17:03,1028.75,1028.75,1028.75,1028.75,0,2,2.00
05/31/2004,17:04,1028.75,1028.75,1028.75,1028.75,0,2,2.00
05/31/2004,17:05,1028.50,1028.50,1028.50,1028.50,0,1,1.00
05/31/2004,17:07,1028.50,1028.50,1028.50,1028.50,0,19,19.00
05/31/2004,17:09,1028.25,1028.25,1028.25,1028.25,0,5,5.00
05/31/2004,17:10,1028.50,1028.50,1028.50,1028.50,35,0,35.00
05/31/2004,17:11,1028.50,1028.50,1028.50,1028.50,5,0,5.00
05/31/2004,17:14,1028.50,1028.50,1028.50,1028.50,2,0,2.00
05/31/2004,17:17,1028.50,1028.50,1028.50,1028.50,1,0,1.00
05/31/2004,17:19,1028.50,1028.50,1028.25,1028.25,7,1,8.00
05/31/2004,17:20,1028.50,1028.50,1028.50,1028.50,1,0,1.00
05/31/2004,17:21,1028.50,1028.75,1028.50,1028.75,14,0,14.00
05/31/2004,17:22,1028.75,1029.00,1028.75,1028.75,11,8,19.00
05/31/2004,17:23,1028.75,1028.75,1028.75,1028.75,0,7,7.00
05/31/2004,17:24,1028.75,1028.75,1028.75,1028.75,0,9,9.00
05/31/2004,17:26,1028.75,1028.75,1028.75,1028.75,0,2,2.00
05/31/2004,17:29,1029.00,1029.25,1029.00,1029.25,80,0,80.00
05/31/2004,17:30,1029.25,1029.25,1029.25,1029.25,3,0,3.00
05/31/2004,17:31,1029.00,1029.00,1029.00,1029.00,0,15,15.00
05/31/2004,17:32,1029.25,1029.25,1029.25,1029.25,2,0,2.00
05/31/2004,17:34,1029.00,1029.25,1029.00,1029.25,3,2,5.00
05/31/2004,17:35,1029.25,1029.75,1029.25,1029.75,36,0,36.00
05/31/2004,17:36,1029.75,1030.00,1029.75,1030.00,21,30,51.00
05/31/2004,17:37,1029.75,1029.75,1029.75,1029.75,0,6,6.00
05/31/2004,17:38,1029.75,1029.75,1029.75,1029.75,0,5,5.00
05/31/2004,17:39,1029.50,1029.50,1029.25,1029.25,0,27,27.00
05/31/2004,17:41,1029.50,1029.50,1029.50,1029.50,8,0,8.00
05/31/2004,17:42,1029.75,1029.75,1029.75,1029.75,5,0,5.00
05/31/2004,17:43,1029.75,1029.75,1029.75,1029.75,1,0,1.00
05/31/2004,17:44,1029.50,1029.50,1029.50,1029.50,0,2,2.00
05/31/2004,17:47,1029.75,1029.75,1029.75,1029.75,3,0,3.00
05/31/2004,17:48,1029.50,1029.50,1029.50,1029.50,0,20,20.00
05/31/2004,17:51,1029.75,1030.00,1029.75,1030.00,33,0,33.00
05/31/2004,17:52,1030.00,1030.00,1030.00,1030.00,3,0,3.00
05/31/2004,17:53,1030.00,1030.00,1030.00,1030.00,5,0,5.00
05/31/2004,17:54,1030.25,1030.25,1030.00,1030.00,6,13,19.00
05/31/2004,17:55,1030.00,1030.25,1030.00,1030.25,52,10,62.00
05/31/2004,17:56,1030.50,1030.50,1030.25,1030.25,20,2,22.00
05/31/2004,17:58,1030.00,1030.00,1030.00,1030.00,0,2,2.00
05/31/2004,17:59,1030.25,1030.50,1030.25,1030.50,18,0,18.00
05/31/2004,18:00,1030.25,1030.50,1030.25,1030.50,3,26,29.00
05/31/2004,18:02,1030.25,1030.50,1029.75,1029.75,18,113,131.00
05/31/2004,18:03,1030.00,1030.00,1030.00,1030.00,22,0,22.00
05/31/2004,18:04,1030.00,1030.00,1030.00,1030.00,2,0,2.00
05/31/2004,18:05,1030.00,1030.00,1030.00,1030.00,1,0,1.00
05/31/2004,18:10,1030.00,1030.00,1029.75,1029.75,5,1,6.00
05/31/2004,18:11,1029.75,1029.75,1029.75,1029.75,0,1,1.00
05/31/2004,18:14,1030.00,1030.00,1030.00,1030.00,12,0,12.00
05/31/2004,18:15,1030.00,1030.00,1030.00,1030.00,8,0,8.00
05/31/2004,18:16,1030.00,1030.00,1030.00,1030.00,17,0,17.00
05/31/2004,18:19,1030.00,1030.00,1030.00,1030.00,3,0,3.00
05/31/2004,18:22,1029.75,1029.75,1029.75,1029.75,0,11,11.00
05/31/2004,18:23,1029.75,1030.00,1029.75,1030.00,2,4,6.00
05/31/2004,18:24,1029.75,1029.75,1029.75,1029.75,0,9,9.00
05/31/2004,18:26,1029.50,1029.50,1029.50,1029.50,0,1,1.00
05/31/2004,18:27,1029.50,1029.50,1029.50,1029.50,0,2,2.00
05/31/2004,18:28,1029.50,1029.50,1029.50,1029.50,0,2,2.00
05/31/2004,18:29,1029.75,1029.75,1029.75,1029.75,11,0,11.00
05/31/2004,18:30,1029.75,1029.75,1029.75,1029.75,1,0,1.00
05/31/2004,18:34,1029.75,1029.75,1029.75,1029.75,1,0,1.00
05/31/2004,18:36,1029.75,1029.75,1029.75,1029.75,2,0,2.00
05/31/2004,18:44,1029.75,1029.75,1029.75,1029.75,1,0,1.00
05/31/2004,18:47,1029.75,1029.75,1029.75,1029.75,1,0,1.00
05/31/2004,18:48,1029.75,1029.75,1029.75,1029.75,11,0,11.00
05/31/2004,18:49,1029.75,1029.75,1029.75,1029.75,1,0,1.00
05/31/2004,18:51,1029.75,1029.75,1029.75,1029.75,1,0,1.00
05/31/2004,18:57,1030.00,1030.00,1030.00,1030.00,7,0,7.00
05/31/2004,19:01,1030.00,1030.00,1030.00,1030.00,5,0,5.00
05/31/2004,19:02,1029.75,1029.75,1029.75,1029.75,0,13,13.00
05/31/2004,19:03,1030.00,1030.00,1030.00,1030.00,1,0,1.00
05/31/2004,19:04,1030.00,1030.00,1029.75,1029.75,1,15,16.00
05/31/2004,19:05,1029.75,1029.75,1029.50,1029.50,0,19,19.00
05/31/2004,19:06,1029.25,1029.50,1029.25,1029.50,4,34,38.00
05/31/2004,19:07,1029.50,1029.50,1029.00,1029.50,4,10,14.00
05/31/2004,19:08,1029.25,1029.25,1029.25,1029.25,0,2,2.00
05/31/2004,19:10,1029.25,1029.25,1029.25,1029.25,0,1,1.00
05/31/2004,19:12,1029.25,1029.75,1029.25,1029.75,8,9,17.00
05/31/2004,19:13,1029.50,1029.75,1029.50,1029.75,3,1,4.00
05/31/2004,19:14,1029.50,1029.50,1029.25,1029.50,6,31,37.00
05/31/2004,19:16,1029.50,1029.75,1029.50,1029.75,6,0,6.00
05/31/2004,19:18,1029.75,1029.75,1029.75,1029.75,1,0,1.00
05/31/2004,19:21,1029.75,1029.75,1029.50,1029.50,1,6,7.00
05/31/2004,19:24,1029.50,1029.50,1029.50,1029.50,0,5,5.00
05/31/2004,19:26,1029.50,1029.50,1029.50,1029.50,0,4,4.00
05/31/2004,19:29,1029.50,1029.50,1029.50,1029.50,0,3,3.00
05/31/2004,19:31,1029.50,1029.50,1029.50,1029.50,0,1,1.00
05/31/2004,19:32,1029.50,1029.50,1029.50,1029.50,0,2,2.00
05/31/2004,19:33,1029.75,1029.75,1029.50,1029.50,1,2,3.00
05/31/2004,19:35,1029.75,1030.00,1029.75,1030.00,60,0,60.00
05/31/2004,19:37,1029.75,1030.00,1029.75,1030.00,1,2,3.00
05/31/2004,19:40,1030.00,1030.00,1030.00,1030.00,1,0,1.00
05/31/2004,19:41,1030.00,1030.25,1029.75,1029.75,28,1,29.00
05/31/2004,19:42,1030.00,1030.00,1030.00,1030.00,1,0,1.00
05/31/2004,19:51,1030.00,1030.25,1030.00,1030.25,68,0,68.00
05/31/2004,19:52,1030.25,1030.50,1030.25,1030.50,7,0,7.00
05/31/2004,19:53,1030.25,1030.50,1030.25,1030.50,1,10,11.00
05/31/2004,19:55,1030.25,1030.50,1030.25,1030.50,2,6,8.00
05/31/2004,19:56,1030.50,1030.50,1030.25,1030.25,1,1,2.00
05/31/2004,19:57,1030.50,1030.50,1030.50,1030.50,48,0,48.00
05/31/2004,19:58,1030.50,1030.50,1030.50,1030.50,23,0,23.00
05/31/2004,19:59,1030.50,1030.75,1030.50,1030.50,5,4,9.00
05/31/2004,20:00,1030.50,1030.50,1030.25,1030.25,0,61,61.00
05/31/2004,20:01,1030.25,1030.25,1030.00,1030.00,4,29,33.00
05/31/2004,20:02,1030.25,1030.25,1030.00,1030.25,7,8,15.00
05/31/2004,20:04,1030.25,1030.50,1030.25,1030.25,25,4,29.00
05/31/2004,20:05,1030.50,1030.50,1030.25,1030.50,11,25,36.00
05/31/2004,20:07,1030.50,1030.50,1030.50,1030.50,61,0,61.00
05/31/2004,20:08,1030.50,1030.50,1030.50,1030.50,8,0,8.00
05/31/2004,20:09,1030.50,1030.50,1030.25,1030.25,97,1,98.00
05/31/2004,20:10,1030.25,1030.25,1030.25,1030.25,0,5,5.00
05/31/2004,20:12,1030.25,1030.25,1030.25,1030.25,0,15,15.00
05/31/2004,20:14,1030.50,1030.50,1030.50,1030.50,3,0,3.00
05/31/2004,20:18,1030.50,1030.50,1030.50,1030.50,1,0,1.00
05/31/2004,20:20,1030.50,1030.50,1030.50,1030.50,1,0,1.00
05/31/2004,20:21,1030.50,1030.50,1030.50,1030.50,2,0,2.00
05/31/2004,20:22,1030.25,1030.25,1030.25,1030.25,0,26,26.00
05/31/2004,20:23,1030.25,1030.25,1030.25,1030.25,0,16,16.00
05/31/2004,20:24,1030.25,1030.25,1030.25,1030.25,0,10,10.00
05/31/2004,20:25,1030.25,1030.50,1030.00,1030.50,3,5,8.00
05/31/2004,20:27,1030.25,1030.25,1030.25,1030.25,0,2,2.00
05/31/2004,20:28,1030.25,1030.25,1030.25,1030.25,0,1,1.00
05/31/2004,20:30,1030.25,1030.25,1030.25,1030.25,0,2,2.00
05/31/2004,20:31,1030.25,1030.25,1030.25,1030.25,0,1,1.00
05/31/2004,20:32,1030.25,1030.50,1030.25,1030.25,11,4,15.00
05/31/2004,20:33,1030.50,1030.50,1030.25,1030.25,1,8,9.00
05/31/2004,20:35,1030.00,1030.00,1030.00,1030.00,0,57,57.00
05/31/2004,20:36,1030.00,1030.00,1030.00,1030.00,0,6,6.00
05/31/2004,20:37,1030.00,1030.00,1030.00,1030.00,0,1,1.00
05/31/2004,20:38,1029.75,1029.75,1029.75,1029.75,0,1,1.00
05/31/2004,20:39,1030.00,1030.00,1030.00,1030.00,2,0,2.00
05/31/2004,20:40,1029.75,1029.75,1029.50,1029.75,9,75,84.00
05/31/2004,20:41,1029.75,1030.00,1029.75,1030.00,6,0,6.00
05/31/2004,20:42,1029.75,1029.75,1029.75,1029.75,0,3,3.00
05/31/2004,20:44,1029.75,1029.75,1029.75,1029.75,0,4,4.00
05/31/2004,20:45,1030.00,1030.00,1030.00,1030.00,2,0,2.00
05/31/2004,20:49,1030.00,1030.00,1030.00,1030.00,80,0,80.00
05/31/2004,20:50,1030.00,1030.00,1030.00,1030.00,1,0,1.00
05/31/2004,20:51,1030.00,1030.00,1030.00,1030.00,7,0,7.00
05/31/2004,20:56,1030.00,1030.00,1030.00,1030.00,1,0,1.00
05/31/2004,20:57,1030.00,1030.00,1030.00,1030.00,1,0,1.00
05/31/2004,20:58,1029.75,1029.75,1029.75,1029.75,0,9,9.00
05/31/2004,20:59,1029.75,1029.75,1029.75,1029.75,0,4,4.00
05/31/2004,21:01,1029.75,1029.75,1029.75,1029.75,0,1,1.00
05/31/2004,21:02,1029.75,1029.75,1029.75,1029.75,0,1,1.00
05/31/2004,21:04,1029.75,1029.75,1029.75,1029.75,0,1,1.00
05/31/2004,21:06,1029.75,1029.75,1029.75,1029.75,0,4,4.00
05/31/2004,21:08,1029.75,1029.75,1029.75,1029.75,0,3,3.00
05/31/2004,21:09,1029.50,1029.50,1029.50,1029.50,0,2,2.00
05/31/2004,21:12,1029.75,1029.75,1029.75,1029.75,1,0,1.00
05/31/2004,21:13,1029.75,1029.75,1029.75,1029.75,8,0,8.00
05/31/2004,21:15,1029.50,1030.00,1029.50,1030.00,6,1,7.00
05/31/2004,21:16,1029.75,1029.75,1029.50,1029.50,0,10,10.00
05/31/2004,21:21,1029.75,1029.75,1029.75,1029.75,5,0,5.00
05/31/2004,21:22,1029.75,1029.75,1029.75,1029.75,1,0,1.00
05/31/2004,21:24,1029.75,1029.75,1029.75,1029.75,1,0,1.00
05/31/2004,21:27,1030.00,1030.00,1030.00,1030.00,1,0,1.00
05/31/2004,21:30,1029.75,1029.75,1029.75,1029.75,0,1,1.00
05/31/2004,21:38,1029.75,1029.75,1029.50,1029.50,0,35,35.00
05/31/2004,21:40,1029.25,1029.75,1029.25,1029.75,1,1,2.00
05/31/2004,21:41,1029.75,1029.75,1029.75,1029.75,1,0,1.00
05/31/2004,21:42,1029.75,1029.75,1029.75,1029.75,3,0,3.00
05/31/2004,21:44,1029.50,1029.50,1029.50,1029.50,0,5,5.00
05/31/2004,21:50,1029.50,1029.50,1029.50,1029.50,0,1,1.00
05/31/2004,21:51,1029.50,1029.50,1029.50,1029.50,0,1,1.00
05/31/2004,21:53,1029.50,1029.50,1029.50,1029.50,0,1,1.00
05/31/2004,21:54,1029.75,1029.75,1029.75,1029.75,1,0,1.00
05/31/2004,21:58,1029.75,1029.75,1029.75,1029.75,3,0,3.00
05/31/2004,22:01,1029.75,1029.75,1029.75,1029.75,1,0,1.00
05/31/2004,22:03,1029.75,1029.75,1029.75,1029.75,3,0,3.00
05/31/2004,22:04,1029.75,1029.75,1029.75,1029.75,6,0,6.00
05/31/2004,22:07,1029.50,1029.50,1029.50,1029.50,0,6,6.00
05/31/2004,22:09,1029.50,1029.50,1029.50,1029.50,0,1,1.00
05/31/2004,22:13,1029.75,1029.75,1029.75,1029.75,1,0,1.00
05/31/2004,22:16,1029.50,1029.50,1029.50,1029.50,0,5,5.00
05/31/2004,22:26,1029.75,1029.75,1029.75,1029.75,2,0,2.00
05/31/2004,22:28,1030.00,1030.00,1030.00,1030.00,2,0,2.00
05/31/2004,22:29,1029.75,1029.75,1029.75,1029.75,0,1,1.00
05/31/2004,22:30,1029.75,1029.75,1029.75,1029.75,0,2,2.00
05/31/2004,22:32,1029.75,1029.75,1029.75,1029.75,0,2,2.00
05/31/2004,22:39,1029.75,1029.75,1029.75,1029.75,0,10,10.00
05/31/2004,22:41,1029.75,1029.75,1029.75,1029.75,0,10,10.00
05/31/2004,22:47,1030.00,1030.00,1029.75,1029.75,3,1,4.00
05/31/2004,22:50,1030.00,1030.00,1030.00,1030.00,11,0,11.00
05/31/2004,22:51,1029.75,1029.75,1029.75,1029.75,0,1,1.00
05/31/2004,22:54,1030.00,1030.00,1030.00,1030.00,3,0,3.00
05/31/2004,22:55,1030.00,1030.00,1030.00,1030.00,5,0,5.00
05/31/2004,22:57,1030.00,1030.00,1030.00,1030.00,3,0,3.00
05/31/2004,22:58,1030.00,1030.00,1030.00,1030.00,1,0,1.00
05/31/2004,22:59,1030.00,1030.00,1030.00,1030.00,1,0,1.00
05/31/2004,23:00,1030.00,1030.00,1030.00,1030.00,1,0,1.00
05/31/2004,23:01,1030.00,1030.00,1030.00,1030.00,1,0,1.00
05/31/2004,23:03,1029.75,1029.75,1029.75,1029.75,0,1,1.00
05/31/2004,23:05,1030.00,1030.00,1030.00,1030.00,3,0,3.00
05/31/2004,23:06,1029.75,1029.75,1029.75,1029.75,0,2,2.00
05/31/2004,23:07,1029.75,1029.75,1029.75,1029.75,0,1,1.00
05/31/2004,23:08,1029.75,1029.75,1029.75,1029.75,0,3,3.00
05/31/2004,23:11,1029.75,1029.75,1029.75,1029.75,0,4,4.00
05/31/2004,23:17,1029.75,1029.75,1029.75,1029.75,0,1,1.00
05/31/2004,23:18,1029.75,1029.75,1029.75,1029.75,0,1,1.00
05/31/2004,23:19,1030.00,1030.00,1030.00,1030.00,1,0,1.00
05/31/2004,23:21,1029.75,1029.75,1029.75,1029.75,0,5,5.00
05/31/2004,23:26,1030.00,1030.00,1030.00,1030.00,2,0,2.00
05/31/2004,23:31,1029.75,1029.75,1029.50,1029.50,0,20,20.00
05/31/2004,23:32,1029.50,1029.50,1029.50,1029.50,0,17,17.00
05/31/2004,23:36,1029.75,1029.75,1029.75,1029.75,5,0,5.00
05/31/2004,23:38,1029.75,1030.00,1029.75,1030.00,18,0,18.00
05/31/2004,23:39,1029.75,1029.75,1029.75,1029.75,0,9,9.00
05/31/2004,23:43,1030.00,1030.00,1030.00,1030.00,13,0,13.00
05/31/2004,23:47,1030.00,1030.00,1030.00,1030.00,2,0,2.00
05/31/2004,23:49,1030.00,1030.00,1030.00,1030.00,5,0,5.00
05/31/2004,23:52,1030.25,1030.25,1030.25,1030.25,1,0,1.00
05/31/2004,23:54,1030.00,1030.00,1030.00,1030.00,0,1,1.00
05/31/2004,23:55,1030.00,1030.00,1030.00,1030.00,0,6,6.00
05/31/2004,23:57,1029.75,1029.75,1029.75,1029.75,0,2,2.00
06/01/2004,00:00,1030.00,1030.00,1030.00,1030.00,1,0,1.00
06/01/2004,00:01,1030.00,1030.00,1030.00,1030.00,2,0,2.00
06/01/2004,00:03,1029.75,1029.75,1029.75,1029.75,0,2,2.00
06/01/2004,00:04,1029.75,1029.75,1029.75,1029.75,0,1,1.00
06/01/2004,00:15,1029.75,1029.75,1029.75,1029.75,0,6,6.00
06/01/2004,00:21,1029.75,1029.75,1029.75,1029.75,0,3,3.00
06/01/2004,00:22,1029.50,1029.50,1029.50,1029.50,0,1,1.00
06/01/2004,00:23,1029.50,1029.50,1029.50,1029.50,0,1,1.00
06/01/2004,00:25,1029.50,1029.50,1029.50,1029.50,0,1,1.00
06/01/2004,00:26,1029.50,1029.50,1029.50,1029.50,0,3,3.00
06/01/2004,00:28,1029.50,1029.50,1029.50,1029.50,0,4,4.00
06/01/2004,00:29,1029.50,1029.50,1029.50,1029.50,0,6,6.00
06/01/2004,00:33,1029.50,1029.50,1029.50,1029.50,0,1,1.00
06/01/2004,00:34,1029.50,1029.50,1029.25,1029.25,0,4,4.00
06/01/2004,00:35,1029.25,1029.25,1029.25,1029.25,0,1,1.00
06/01/2004,00:36,1029.50,1029.50,1029.50,1029.50,2,0,2.00
06/01/2004,00:37,1029.25,1029.25,1029.25,1029.25,0,1,1.00
06/01/2004,00:38,1029.25,1029.25,1029.25,1029.25,0,38,38.00
06/01/2004,00:39,1029.25,1029.25,1029.25,1029.25,0,9,9.00
06/01/2004,00:46,1029.25,1029.25,1029.25,1029.25,0,2,2.00
06/01/2004,00:51,1029.25,1029.25,1029.25,1029.25,0,17,17.00
06/01/2004,00:54,1029.00,1029.00,1028.75,1028.75,0,25,25.00
06/01/2004,00:55,1028.75,1028.75,1028.75,1028.75,0,21,21.00
06/01/2004,00:56,1028.75,1028.75,1028.75,1028.75,0,22,22.00
06/01/2004,00:57,1028.50,1028.75,1028.50,1028.50,5,26,31.00
06/01/2004,00:58,1028.50,1028.50,1028.50,1028.50,0,1,1.00
06/01/2004,00:59,1028.50,1028.50,1028.50,1028.50,0,101,101.00
06/01/2004,01:00,1028.50,1028.50,1028.50,1028.50,0,6,6.00
06/01/2004,01:02,1028.50,1028.50,1028.50,1028.50,0,7,7.00
06/01/2004,01:03,1028.50,1028.50,1028.50,1028.50,0,3,3.00
06/01/2004,01:05,1028.25,1028.25,1028.25,1028.25,0,12,12.00
06/01/2004,01:06,1028.25,1028.25,1028.25,1028.25,0,36,36.00
06/01/2004,01:08,1028.00,1028.00,1028.00,1028.00,0,14,14.00
06/01/2004,01:09,1028.25,1028.25,1028.25,1028.25,6,0,6.00
06/01/2004,01:10,1028.25,1028.25,1028.25,1028.25,1,0,1.00
06/01/2004,01:11,1028.25,1028.25,1028.25,1028.25,12,0,12.00
06/01/2004,01:12,1028.00,1028.00,1028.00,1028.00,0,1,1.00
06/01/2004,01:15,1028.25,1028.50,1028.00,1028.00,4,4,8.00
06/01/2004,01:18,1028.25,1028.25,1028.25,1028.25,1,0,1.00
06/01/2004,01:19,1028.50,1028.50,1028.50,1028.50,10,0,10.00
06/01/2004,01:20,1028.50,1028.50,1028.50,1028.50,3,0,3.00
06/01/2004,01:21,1028.50,1028.50,1028.50,1028.50,3,0,3.00
06/01/2004,01:28,1028.50,1028.50,1028.50,1028.50,2,0,2.00
06/01/2004,01:33,1028.75,1028.75,1028.75,1028.75,1,0,1.00
06/01/2004,01:39,1028.50,1028.50,1028.50,1028.50,0,5,5.00
06/01/2004,01:40,1028.50,1028.50,1028.50,1028.50,0,1,1.00
06/01/2004,01:46,1028.50,1028.50,1028.50,1028.50,0,1,1.00
06/01/2004,01:47,1028.50,1028.50,1028.50,1028.50,0,2,2.00
06/01/2004,01:48,1028.50,1028.50,1028.50,1028.50,0,8,8.00
06/01/2004,01:51,1028.50,1028.50,1028.50,1028.50,0,10,10.00
06/01/2004,01:52,1028.25,1028.50,1028.25,1028.50,1,31,32.00
06/01/2004,01:54,1028.50,1028.50,1028.50,1028.50,8,0,8.00
06/01/2004,01:55,1028.50,1028.75,1028.50,1028.50,56,53,109.00
06/01/2004,01:56,1028.50,1028.50,1028.50,1028.50,0,3,3.00
06/01/2004,02:00,1028.50,1028.50,1028.50,1028.50,0,23,23.00
06/01/2004,02:01,1028.25,1028.75,1028.25,1028.75,20,30,50.00
06/01/2004,02:02,1028.75,1028.75,1028.25,1028.50,27,12,39.00
06/01/2004,02:03,1028.50,1028.50,1028.25,1028.25,25,6,31.00
06/01/2004,02:04,1028.25,1028.25,1028.25,1028.25,0,1,1.00
06/01/2004,02:05,1028.50,1028.50,1028.50,1028.50,28,0,28.00
06/01/2004,02:06,1028.75,1028.75,1028.75,1028.75,2,0,2.00
06/01/2004,02:07,1028.50,1028.50,1028.50,1028.50,0,16,16.00
06/01/2004,02:08,1028.50,1028.50,1028.50,1028.50,0,5,5.00
06/01/2004,02:09,1028.50,1028.50,1028.25,1028.50,3,39,42.00
06/01/2004,02:10,1028.50,1028.50,1028.25,1028.25,34,2,36.00
06/01/2004,02:11,1028.25,1028.25,1028.00,1028.00,0,83,83.00
06/01/2004,02:12,1028.00,1028.00,1028.00,1028.00,0,1,1.00
06/01/2004,02:13,1028.00,1028.00,1028.00,1028.00,0,15,15.00
06/01/2004,02:14,1028.00,1028.00,1028.00,1028.00,0,14,14.00
06/01/2004,02:15,1028.00,1028.00,1028.00,1028.00,0,2,2.00
06/01/2004,02:16,1028.00,1028.00,1028.00,1028.00,0,6,6.00
06/01/2004,02:17,1028.00,1028.00,1027.75,1027.75,0,81,81.00
06/01/2004,02:20,1027.75,1027.75,1027.75,1027.75,0,90,90.00
06/01/2004,02:21,1027.50,1027.50,1027.50,1027.50,0,15,15.00
06/01/2004,02:22,1027.50,1027.50,1027.50,1027.50,0,71,71.00
06/01/2004,02:23,1027.50,1027.50,1026.75,1026.75,2,238,240.00
06/01/2004,02:24,1026.75,1027.25,1026.75,1027.25,18,1,19.00
06/01/2004,02:25,1027.00,1027.00,1026.75,1026.75,0,47,47.00
06/01/2004,02:26,1027.00,1027.00,1026.50,1026.50,27,192,219.00
06/01/2004,02:27,1026.50,1026.50,1026.50,1026.50,0,17,17.00
06/01/2004,02:28,1026.75,1026.75,1026.50,1026.50,28,11,39.00
06/01/2004,02:29,1026.75,1026.75,1026.50,1026.75,221,53,274.00
06/01/2004,02:30,1026.75,1027.00,1026.50,1026.50,10,58,68.00
06/01/2004,02:31,1027.00,1027.00,1026.75,1027.00,2,10,12.00
06/01/2004,02:32,1026.75,1026.75,1026.50,1026.75,23,70,93.00
06/01/2004,02:33,1026.75,1026.75,1026.50,1026.50,14,64,78.00
06/01/2004,02:34,1026.75,1026.75,1026.50,1026.75,13,8,21.00
06/01/2004,02:35,1026.75,1026.75,1026.50,1026.50,8,9,17.00
06/01/2004,02:36,1026.75,1026.75,1026.50,1026.50,1,55,56.00
06/01/2004,02:37,1026.75,1026.75,1026.50,1026.75,23,2,25.00
06/01/2004,02:38,1026.50,1026.50,1026.25,1026.50,14,35,49.00
06/01/2004,02:39,1026.50,1026.75,1026.50,1026.75,57,0,57.00
06/01/2004,02:40,1026.75,1026.75,1026.50,1026.50,54,65,119.00
06/01/2004,02:41,1026.50,1026.50,1026.25,1026.25,17,10,27.00
06/01/2004,02:42,1026.25,1026.25,1026.25,1026.25,0,11,11.00
06/01/2004,02:43,1026.50,1026.50,1026.25,1026.50,20,10,30.00
06/01/2004,02:44,1026.50,1026.75,1026.25,1026.25,7,115,122.00
06/01/2004,02:45,1026.25,1026.25,1024.75,1025.50,17,657,674.00
06/01/2004,02:46,1025.75,1025.75,1025.50,1025.75,54,10,64.00
06/01/2004,02:47,1025.75,1025.75,1025.50,1025.50,5,11,16.00
06/01/2004,02:48,1025.50,1025.50,1025.25,1025.25,0,54,54.00
06/01/2004,02:49,1025.25,1025.50,1025.25,1025.25,3,12,15.00
06/01/2004,02:50,1025.50,1025.50,1025.25,1025.25,11,8,19.00
06/01/2004,02:51,1025.50,1025.75,1025.25,1025.50,42,10,52.00
06/01/2004,02:52,1025.50,1025.50,1025.50,1025.50,10,0,10.00
06/01/2004,02:53,1025.75,1025.75,1025.50,1025.50,58,13,71.00
06/01/2004,02:54,1025.50,1025.50,1025.00,1025.00,22,225,247.00
06/01/2004,02:55,1025.00,1025.25,1025.00,1025.00,10,71,81.00
06/01/2004,02:56,1025.00,1025.00,1024.75,1024.75,0,201,201.00
06/01/2004,02:57,1024.75,1024.75,1024.50,1024.75,21,55,76.00
06/01/2004,02:58,1024.50,1024.75,1024.50,1024.75,17,13,30.00
06/01/2004,02:59,1024.50,1025.00,1024.50,1025.00,54,14,68.00
06/01/2004,03:00,1024.75,1025.00,1024.75,1025.00,19,8,27.00
06/01/2004,03:01,1024.75,1025.00,1024.75,1024.75,11,133,144.00
06/01/2004,03:02,1024.75,1025.00,1024.75,1024.75,25,140,165.00
06/01/2004,03:03,1024.75,1024.75,1024.50,1024.50,0,68,68.00
06/01/2004,03:04,1024.50,1024.75,1024.50,1024.50,107,12,119.00
06/01/2004,03:05,1024.50,1024.75,1024.50,1024.50,35,6,41.00
06/01/2004,03:06,1024.50,1024.75,1024.25,1024.25,10,100,110.00
06/01/2004,03:07,1024.50,1024.50,1024.00,1024.25,12,70,82.00
06/01/2004,03:08,1024.25,1024.25,1024.00,1024.25,13,13,26.00
06/01/2004,03:09,1024.25,1024.25,1023.25,1023.50,12,539,551.00
06/01/2004,03:10,1023.75,1024.00,1023.50,1024.00,41,43,84.00
06/01/2004,03:11,1024.00,1024.25,1023.75,1024.25,83,9,92.00
06/01/2004,03:12,1024.25,1024.25,1023.75,1024.25,63,11,74.00
06/01/2004,03:13,1024.25,1024.50,1024.00,1024.50,70,8,78.00
06/01/2004,03:14,1024.50,1024.50,1024.00,1024.00,11,20,31.00
06/01/2004,03:15,1023.75,1023.75,1023.75,1023.75,0,40,40.00
06/01/2004,03:16,1023.50,1023.50,1023.25,1023.50,4,51,55.00
06/01/2004,03:17,1023.50,1023.50,1023.50,1023.50,22,0,22.00
06/01/2004,03:18,1023.75,1023.75,1023.50,1023.50,1,13,14.00
06/01/2004,03:19,1023.75,1024.00,1023.50,1023.50,55,16,71.00
06/01/2004,03:20,1023.50,1023.75,1023.50,1023.50,17,68,85.00
06/01/2004,03:21,1023.50,1023.50,1023.50,1023.50,0,15,15.00
06/01/2004,03:22,1023.75,1023.75,1023.50,1023.75,21,10,31.00
06/01/2004,03:23,1023.75,1023.75,1023.50,1023.50,12,9,21.00
06/01/2004,03:24,1024.00,1024.00,1023.50,1023.75,4,11,15.00
06/01/2004,03:25,1023.50,1023.75,1023.50,1023.50,1,72,73.00
06/01/2004,03:26,1023.75,1023.75,1023.50,1023.75,7,8,15.00
06/01/2004,03:27,1023.75,1023.75,1023.75,1023.75,7,0,7.00
06/01/2004,03:28,1024.00,1024.00,1023.75,1023.75,10,9,19.00
06/01/2004,03:29,1023.75,1023.75,1023.50,1023.75,16,72,88.00
06/01/2004,03:30,1024.00,1024.00,1024.00,1024.00,78,0,78.00
06/01/2004,03:31,1024.00,1024.00,1023.75,1023.75,6,38,44.00
06/01/2004,03:32,1023.75,1023.75,1023.00,1023.00,16,120,136.00
06/01/2004,03:33,1023.00,1023.25,1023.00,1023.25,6,32,38.00
06/01/2004,03:34,1023.25,1023.25,1023.00,1023.25,35,8,43.00
06/01/2004,03:35,1023.25,1023.25,1023.25,1023.25,25,0,25.00
06/01/2004,03:36,1023.25,1023.25,1023.25,1023.25,8,0,8.00
06/01/2004,03:37,1023.50,1023.50,1023.25,1023.50,13,10,23.00
06/01/2004,03:38,1023.50,1023.50,1023.25,1023.50,15,7,22.00
06/01/2004,03:39,1023.50,1023.50,1023.25,1023.25,17,7,24.00
06/01/2004,03:40,1023.50,1023.50,1023.50,1023.50,6,0,6.00
06/01/2004,03:41,1023.50,1023.75,1023.25,1023.75,17,5,22.00
06/01/2004,03:42,1023.75,1023.75,1023.50,1023.75,3,7,10.00
06/01/2004,03:43,1023.50,1023.50,1023.25,1023.50,60,18,78.00
06/01/2004,03:44,1023.50,1023.50,1023.25,1023.25,3,7,10.00
06/01/2004,03:45,1023.25,1023.25,1023.25,1023.25,0,59,59.00
06/01/2004,03:46,1023.50,1023.50,1023.25,1023.50,14,7,21.00
06/01/2004,03:47,1023.50,1023.50,1023.25,1023.50,3,7,10.00
06/01/2004,03:48,1023.50,1023.50,1023.25,1023.50,41,7,48.00
06/01/2004,03:49,1023.75,1023.75,1023.25,1023.25,2,9,11.00
06/01/2004,03:50,1023.50,1023.50,1023.25,1023.25,5,7,12.00
06/01/2004,03:51,1023.25,1023.25,1023.25,1023.25,0,5,5.00
06/01/2004,03:52,1023.50,1023.50,1023.25,1023.25,5,7,12.00
06/01/2004,03:53,1023.25,1023.50,1023.25,1023.50,5,7,12.00
06/01/2004,03:54,1023.25,1023.50,1023.25,1023.50,1,13,14.00
06/01/2004,03:55,1023.50,1023.50,1023.25,1023.25,6,8,14.00
06/01/2004,03:56,1023.25,1023.25,1023.25,1023.25,0,12,12.00
06/01/2004,03:57,1023.25,1023.25,1023.25,1023.25,0,10,10.00
06/01/2004,03:58,1023.25,1023.25,1023.25,1023.25,0,10,10.00
06/01/2004,03:59,1023.50,1023.50,1023.25,1023.25,2,12,14.00
06/01/2004,04:00,1023.50,1023.50,1023.25,1023.50,6,10,16.00
06/01/2004,04:01,1023.25,1023.50,1023.25,1023.50,3,16,19.00
06/01/2004,04:02,1023.25,1023.25,1023.00,1023.00,0,82,82.00
06/01/2004,04:03,1023.00,1023.00,1022.75,1023.00,50,110,160.00
06/01/2004,04:04,1022.75,1023.00,1022.75,1023.00,17,10,27.00
06/01/2004,04:05,1023.25,1023.25,1023.00,1023.00,2,22,24.00
06/01/2004,04:06,1023.00,1023.00,1022.75,1022.75,5,83,88.00
06/01/2004,04:07,1023.00,1023.00,1023.00,1023.00,16,0,16.00
06/01/2004,04:08,1023.00,1023.00,1023.00,1023.00,10,0,10.00
06/01/2004,04:09,1023.00,1023.00,1023.00,1023.00,22,0,22.00
06/01/2004,04:10,1022.75,1023.00,1022.75,1023.00,2,11,13.00
06/01/2004,04:11,1023.00,1023.50,1023.00,1023.25,77,10,87.00
06/01/2004,04:12,1023.50,1023.75,1023.50,1023.50,49,10,59.00
06/01/2004,04:13,1023.75,1023.75,1023.50,1023.75,57,10,67.00
06/01/2004,04:14,1023.75,1023.75,1023.50,1023.50,12,10,22.00
06/01/2004,04:15,1023.75,1024.00,1023.75,1023.75,101,10,111.00
06/01/2004,04:16,1024.00,1024.00,1024.00,1024.00,46,0,46.00
06/01/2004,04:17,1024.00,1024.00,1024.00,1024.00,59,0,59.00
06/01/2004,04:18,1024.00,1024.25,1024.00,1024.25,16,0,16.00
06/01/2004,04:19,1024.25,1024.25,1023.75,1024.00,51,37,88.00
06/01/2004,04:20,1024.00,1024.00,1023.75,1024.00,54,12,66.00
06/01/2004,04:21,1023.75,1024.00,1023.75,1024.00,68,1,69.00
06/01/2004,04:22,1024.25,1024.25,1024.00,1024.00,11,48,59.00
06/01/2004,04:23,1024.00,1024.00,1024.00,1024.00,0,14,14.00
06/01/2004,04:24,1024.00,1024.00,1023.75,1023.75,0,33,33.00
06/01/2004,04:25,1023.50,1023.75,1023.50,1023.75,15,21,36.00
06/01/2004,04:26,1023.50,1023.75,1023.50,1023.75,6,40,46.00
06/01/2004,04:27,1023.50,1023.75,1023.50,1023.75,26,10,36.00
06/01/2004,04:28,1023.50,1023.75,1023.25,1023.50,28,21,49.00
06/01/2004,04:29,1023.50,1023.50,1023.50,1023.50,25,0,25.00
06/01/2004,04:30,1023.50,1023.50,1023.50,1023.50,10,0,10.00
06/01/2004,04:31,1023.50,1023.50,1023.25,1023.25,10,2,12.00
06/01/2004,04:32,1023.25,1023.50,1023.25,1023.25,19,13,32.00
06/01/2004,04:33,1023.50,1023.50,1023.25,1023.50,16,11,27.00
06/01/2004,04:34,1023.50,1023.50,1023.25,1023.25,5,14,19.00
06/01/2004,04:35,1023.50,1023.50,1023.25,1023.25,11,11,22.00
06/01/2004,04:36,1023.25,1023.25,1023.00,1023.00,0,79,79.00
06/01/2004,04:37,1023.00,1023.25,1022.75,1023.00,7,45,52.00
06/01/2004,04:38,1022.75,1023.00,1022.75,1023.00,21,12,33.00
06/01/2004,04:39,1023.25,1023.25,1022.75,1023.00,79,66,145.00
06/01/2004,04:40,1023.00,1023.00,1022.50,1022.50,39,307,346.00
06/01/2004,04:41,1022.75,1022.75,1022.50,1022.75,119,16,135.00
06/01/2004,04:42,1023.00,1023.00,1022.75,1023.00,11,11,22.00
06/01/2004,04:43,1022.75,1023.00,1022.75,1023.00,1,12,13.00
06/01/2004,04:44,1023.25,1023.25,1023.00,1023.00,3,11,14.00
06/01/2004,04:45,1023.00,1023.00,1023.00,1023.00,0,26,26.00
06/01/2004,04:46,1023.00,1023.25,1023.00,1023.00,2,23,25.00
06/01/2004,04:47,1023.25,1023.25,1023.25,1023.25,25,0,25.00
06/01/2004,04:48,1023.25,1023.75,1023.25,1023.75,69,0,69.00
06/01/2004,04:49,1023.75,1023.75,1023.50,1023.50,2,14,16.00
06/01/2004,04:50,1023.50,1023.50,1023.50,1023.50,0,14,14.00
06/01/2004,04:51,1023.25,1023.75,1023.25,1023.75,111,11,122.00
06/01/2004,04:52,1023.75,1023.75,1023.50,1023.50,22,40,62.00
06/01/2004,04:53,1023.25,1023.50,1023.25,1023.50,29,11,40.00
06/01/2004,04:54,1023.50,1023.50,1023.25,1023.25,4,22,26.00
06/01/2004,04:55,1023.25,1023.25,1023.25,1023.25,0,11,11.00
06/01/2004,04:56,1023.50,1023.50,1023.25,1023.50,31,11,42.00
06/01/2004,04:57,1023.50,1023.50,1023.50,1023.50,13,0,13.00
06/01/2004,04:58,1023.50,1023.75,1023.50,1023.75,77,17,94.00
06/01/2004,04:59,1023.75,1023.75,1023.75,1023.75,62,0,62.00
06/01/2004,05:00,1023.50,1023.50,1023.50,1023.50,0,12,12.00
06/01/2004,05:01,1023.75,1023.75,1023.75,1023.75,74,0,74.00
06/01/2004,05:02,1023.75,1023.75,1023.50,1023.75,40,11,51.00
06/01/2004,05:03,1023.75,1024.00,1023.75,1023.75,55,11,66.00
06/01/2004,05:04,1024.00,1024.00,1023.75,1023.75,1,23,24.00
06/01/2004,05:05,1023.75,1024.00,1023.75,1024.00,23,11,34.00
06/01/2004,05:06,1024.00,1024.00,1024.00,1024.00,7,0,7.00
06/01/2004,05:07,1023.75,1023.75,1023.75,1023.75,0,11,11.00
06/01/2004,05:08,1023.75,1023.75,1023.75,1023.75,0,11,11.00
06/01/2004,05:09,1023.75,1024.00,1023.75,1023.75,49,7,56.00
06/01/2004,05:10,1024.00,1024.00,1023.75,1024.00,10,6,16.00
06/01/2004,05:11,1024.25,1024.25,1023.75,1024.00,11,12,23.00
06/01/2004,05:12,1024.00,1024.00,1023.75,1023.75,6,10,16.00
06/01/2004,05:13,1024.00,1024.25,1023.75,1024.25,20,1,21.00
06/01/2004,05:14,1024.25,1024.25,1023.75,1024.00,3,33,36.00
06/01/2004,05:15,1024.00,1024.00,1024.00,1024.00,7,0,7.00
06/01/2004,05:16,1023.75,1024.00,1023.75,1024.00,13,13,26.00
06/01/2004,05:17,1024.00,1024.00,1023.75,1023.75,1,11,12.00
06/01/2004,05:18,1024.00,1024.00,1024.00,1024.00,25,0,25.00
06/01/2004,05:19,1024.00,1024.00,1023.75,1023.75,18,5,23.00
06/01/2004,05:20,1023.75,1024.00,1023.75,1024.00,10,41,51.00
06/01/2004,05:21,1024.00,1024.00,1023.75,1024.00,22,11,33.00
06/01/2004,05:22,1024.00,1024.00,1023.75,1023.75,1,11,12.00
06/01/2004,05:23,1023.75,1023.75,1023.75,1023.75,0,1,1.00
06/01/2004,05:24,1023.75,1023.75,1023.75,1023.75,0,11,11.00
06/01/2004,05:25,1023.75,1024.00,1023.75,1024.00,54,2,56.00
06/01/2004,05:26,1024.00,1024.00,1023.75,1024.00,13,1,14.00
06/01/2004,05:28,1024.00,1024.25,1024.00,1024.00,12,1,13.00
06/01/2004,05:29,1024.25,1024.25,1024.00,1024.00,2,11,13.00
06/01/2004,05:30,1024.25,1024.25,1024.25,1024.25,68,0,68.00
06/01/2004,05:31,1024.50,1024.50,1024.25,1024.25,11,11,22.00
06/01/2004,05:32,1024.25,1024.75,1024.25,1024.50,51,8,59.00
06/01/2004,05:33,1024.50,1024.50,1024.50,1024.50,53,0,53.00
06/01/2004,05:34,1024.50,1024.50,1024.50,1024.50,71,0,71.00
06/01/2004,05:36,1024.50,1024.75,1024.50,1024.75,44,0,44.00
06/01/2004,05:37,1024.50,1024.50,1024.50,1024.50,0,20,20.00
06/01/2004,05:38,1024.50,1024.50,1024.50,1024.50,0,1,1.00
06/01/2004,05:40,1024.50,1024.50,1024.50,1024.50,0,37,37.00
06/01/2004,05:41,1024.50,1024.50,1024.50,1024.50,0,1,1.00
06/01/2004,05:42,1024.50,1024.50,1024.50,1024.50,0,21,21.00
06/01/2004,05:43,1024.50,1024.50,1024.50,1024.50,0,2,2.00
06/01/2004,05:44,1024.50,1024.50,1024.50,1024.50,0,6,6.00
06/01/2004,05:46,1024.50,1024.50,1024.50,1024.50,0,21,21.00
06/01/2004,05:47,1024.50,1024.50,1024.50,1024.50,0,23,23.00
06/01/2004,05:48,1024.50,1024.50,1024.25,1024.25,0,37,37.00
06/01/2004,05:49,1024.25,1024.25,1023.75,1023.75,0,92,92.00
06/01/2004,05:50,1023.75,1024.00,1023.75,1024.00,6,4,10.00
06/01/2004,05:51,1024.00,1024.25,1024.00,1024.25,36,0,36.00
06/01/2004,05:52,1024.00,1024.25,1024.00,1024.25,1,6,7.00
06/01/2004,05:54,1024.25,1024.25,1024.25,1024.25,10,0,10.00
06/01/2004,05:55,1024.00,1024.00,1024.00,1024.00,0,10,10.00
06/01/2004,05:56,1024.25,1024.25,1024.25,1024.25,27,0,27.00
06/01/2004,05:58,1024.25,1024.50,1024.25,1024.25,44,10,54.00
06/01/2004,05:59,1024.25,1024.25,1024.25,1024.25,0,4,4.00
06/01/2004,06:00,1024.50,1024.50,1024.50,1024.50,1,0,1.00
06/01/2004,06:01,1024.25,1024.25,1024.25,1024.25,0,1,1.00
06/01/2004,06:02,1024.25,1024.25,1024.25,1024.25,0,2,2.00
06/01/2004,06:03,1024.25,1024.25,1024.25,1024.25,0,5,5.00
06/01/2004,06:04,1024.50,1024.50,1024.25,1024.25,2,2,4.00
06/01/2004,06:05,1024.25,1024.25,1024.25,1024.25,0,85,85.00
06/01/2004,06:07,1024.25,1024.50,1024.25,1024.50,21,1,22.00
06/01/2004,06:08,1024.25,1024.50,1024.25,1024.50,1,30,31.00
06/01/2004,06:09,1024.25,1024.25,1024.00,1024.25,7,41,48.00
06/01/2004,06:11,1024.50,1024.50,1024.50,1024.50,65,0,65.00
06/01/2004,06:12,1024.50,1024.75,1024.50,1024.75,64,0,64.00
06/01/2004,06:13,1024.75,1024.75,1024.75,1024.75,3,0,3.00
06/01/2004,06:14,1024.75,1024.75,1024.75,1024.75,24,0,24.00
06/01/2004,06:15,1024.75,1024.75,1024.75,1024.75,1,0,1.00
06/01/2004,06:16,1024.75,1025.00,1024.75,1025.00,47,2,49.00
06/01/2004,06:17,1025.00,1025.00,1025.00,1025.00,2,0,2.00
06/01/2004,06:18,1025.00,1025.00,1024.75,1024.75,4,1,5.00
06/01/2004,06:19,1025.00,1025.00,1024.75,1024.75,1,119,120.00
06/01/2004,06:20,1024.75,1024.75,1024.75,1024.75,0,7,7.00
06/01/2004,06:21,1024.75,1024.75,1024.75,1024.75,0,3,3.00
06/01/2004,06:23,1024.75,1024.75,1024.75,1024.75,0,1,1.00
06/01/2004,06:24,1024.75,1024.75,1024.50,1024.50,0,144,144.00
06/01/2004,06:25,1024.75,1024.75,1024.75,1024.75,14,0,14.00
06/01/2004,06:26,1024.75,1024.75,1024.75,1024.75,2,0,2.00
06/01/2004,06:27,1024.75,1024.75,1024.75,1024.75,3,0,3.00
06/01/2004,06:28,1025.00,1025.00,1025.00,1025.00,1,0,1.00
06/01/2004,06:29,1024.75,1024.75,1024.50,1024.75,5,59,64.00
06/01/2004,06:30,1024.75,1024.75,1024.75,1024.75,15,0,15.00
06/01/2004,06:31,1024.50,1025.00,1024.50,1025.00,16,2,18.00
06/01/2004,06:32,1025.00,1025.00,1024.75,1025.00,10,11,21.00
06/01/2004,06:33,1024.75,1025.00,1024.75,1025.00,1,2,3.00
06/01/2004,06:34,1025.00,1025.00,1025.00,1025.00,1,0,1.00
06/01/2004,06:35,1024.75,1025.00,1024.75,1025.00,27,68,95.00
06/01/2004,06:36,1024.75,1024.75,1024.75,1024.75,0,22,22.00
06/01/2004,06:37,1024.75,1024.75,1024.75,1024.75,0,7,7.00
06/01/2004,06:38,1024.75,1025.00,1024.50,1025.00,21,64,85.00
06/01/2004,06:39,1025.00,1025.00,1024.50,1024.50,34,42,76.00
06/01/2004,06:40,1024.75,1024.75,1024.50,1024.50,2,2,4.00
06/01/2004,06:41,1024.50,1024.50,1024.50,1024.50,0,1,1.00
06/01/2004,06:42,1024.50,1024.50,1024.50,1024.50,0,1,1.00
06/01/2004,06:43,1024.50,1024.50,1024.50,1024.50,0,45,45.00
06/01/2004,06:44,1024.50,1024.50,1024.25,1024.25,0,45,45.00
06/01/2004,06:45,1024.50,1024.50,1024.50,1024.50,25,0,25.00
06/01/2004,06:46,1024.50,1024.50,1024.50,1024.50,10,0,10.00
06/01/2004,06:47,1024.25,1024.50,1024.25,1024.25,1,198,199.00
06/01/2004,06:48,1024.25,1024.50,1024.25,1024.50,39,3,42.00
06/01/2004,06:49,1024.75,1024.75,1024.50,1024.75,13,2,15.00
06/01/2004,06:50,1024.75,1024.75,1024.50,1024.50,2,1,3.00
06/01/2004,06:51,1024.50,1024.75,1024.50,1024.75,31,1,32.00
06/01/2004,06:52,1024.75,1024.75,1024.75,1024.75,109,0,109.00
06/01/2004,06:53,1025.00,1025.00,1024.75,1025.00,7,15,22.00
06/01/2004,06:55,1025.00,1025.00,1025.00,1025.00,1,0,1.00
06/01/2004,06:56,1024.75,1024.75,1024.75,1024.75,0,100,100.00
06/01/2004,06:57,1024.75,1024.75,1024.75,1024.75,0,39,39.00
06/01/2004,06:58,1024.75,1024.75,1024.50,1024.50,0,29,29.00
06/01/2004,06:59,1024.50,1024.75,1024.50,1024.75,5,50,55.00
06/01/2004,07:00,1024.50,1024.75,1024.50,1024.50,25,96,121.00
06/01/2004,07:01,1024.50,1024.50,1024.25,1024.25,0,5,5.00
06/01/2004,07:02,1024.25,1024.50,1023.75,1023.75,3,293,296.00
06/01/2004,07:03,1023.75,1024.00,1023.75,1024.00,348,12,360.00
06/01/2004,07:04,1024.00,1024.50,1024.00,1024.50,387,6,393.00
06/01/2004,07:05,1024.50,1025.00,1024.50,1024.75,323,6,329.00
06/01/2004,07:06,1024.75,1025.00,1024.50,1025.00,116,67,183.00
06/01/2004,07:07,1024.75,1025.00,1024.75,1025.00,1,20,21.00
06/01/2004,07:08,1025.00,1025.00,1024.75,1024.75,16,52,68.00
06/01/2004,07:09,1024.75,1024.75,1024.50,1024.50,0,101,101.00
06/01/2004,07:10,1024.75,1024.75,1024.75,1024.75,25,0,25.00
06/01/2004,07:11,1024.75,1025.00,1024.75,1024.75,34,30,64.00
06/01/2004,07:12,1025.00,1025.00,1025.00,1025.00,10,0,10.00
06/01/2004,07:13,1024.75,1024.75,1024.75,1024.75,0,6,6.00
06/01/2004,07:14,1024.50,1024.50,1024.50,1024.50,0,1,1.00
06/01/2004,07:15,1024.75,1024.75,1024.75,1024.75,1,0,1.00
06/01/2004,07:16,1024.75,1024.75,1024.25,1024.25,20,234,254.00
06/01/2004,07:17,1024.25,1024.25,1024.00,1024.25,37,68,105.00
06/01/2004,07:18,1024.25,1024.50,1024.25,1024.50,35,0,35.00
06/01/2004,07:19,1024.50,1025.00,1024.50,1025.00,107,2,109.00
06/01/2004,07:20,1024.75,1024.75,1024.50,1024.75,1,2,3.00
06/01/2004,07:21,1024.75,1025.00,1024.75,1024.75,18,1,19.00
06/01/2004,07:22,1024.75,1025.00,1024.75,1025.00,41,10,51.00
06/01/2004,07:23,1025.00,1025.00,1024.75,1024.75,1,6,7.00
06/01/2004,07:24,1024.75,1025.00,1024.75,1025.00,3,23,26.00
06/01/2004,07:25,1025.00,1025.25,1025.00,1025.00,267,184,451.00
06/01/2004,07:26,1025.00,1025.25,1024.75,1025.00,5,57,62.00
06/01/2004,07:27,1025.00,1025.00,1025.00,1025.00,11,0,11.00
06/01/2004,07:28,1025.00,1025.00,1024.75,1025.00,13,1,14.00
06/01/2004,07:29,1025.00,1025.00,1024.75,1025.00,13,10,23.00
06/01/2004,07:30,1024.75,1025.25,1024.75,1025.00,100,3,103.00
06/01/2004,07:31,1025.00,1025.00,1025.00,1025.00,0,40,40.00
06/01/2004,07:32,1025.00,1025.25,1025.00,1025.00,192,53,245.00
06/01/2004,07:33,1025.00,1025.25,1025.00,1025.00,1,7,8.00
06/01/2004,07:34,1025.00,1025.00,1024.75,1025.00,10,28,38.00
06/01/2004,07:35,1025.00,1025.00,1025.00,1025.00,16,0,16.00
06/01/2004,07:36,1024.75,1025.00,1024.75,1025.00,9,227,236.00
06/01/2004,07:37,1024.75,1024.75,1024.25,1024.75,39,101,140.00
06/01/2004,07:38,1024.50,1024.50,1024.50,1024.50,0,11,11.00
06/01/2004,07:39,1024.50,1024.75,1024.50,1024.75,8,46,54.00
06/01/2004,07:40,1024.75,1024.75,1024.50,1024.50,6,1,7.00
06/01/2004,07:41,1024.50,1024.75,1024.50,1024.75,85,4,89.00
06/01/2004,07:42,1024.75,1025.00,1024.75,1025.00,29,0,29.00
06/01/2004,07:43,1025.00,1025.25,1025.00,1025.00,75,1,76.00
06/01/2004,07:44,1025.25,1025.25,1025.00,1025.00,6,9,15.00
06/01/2004,07:45,1025.00,1025.00,1025.00,1025.00,0,10,10.00
06/01/2004,07:46,1025.00,1025.25,1024.75,1025.25,16,14,30.00
06/01/2004,07:47,1025.00,1025.00,1025.00,1025.00,0,54,54.00
06/01/2004,07:48,1025.00,1025.25,1025.00,1025.25,29,26,55.00
06/01/2004,07:49,1025.00,1025.25,1025.00,1025.25,5,36,41.00
06/01/2004,07:50,1025.25,1025.25,1025.00,1025.25,8,2,10.00
06/01/2004,07:51,1025.00,1025.00,1025.00,1025.00,0,1,1.00
06/01/2004,07:52,1025.00,1025.50,1025.00,1025.25,107,7,114.00
06/01/2004,07:53,1025.25,1025.25,1025.25,1025.25,2,0,2.00
06/01/2004,07:54,1025.25,1025.25,1025.00,1025.25,35,1,36.00
06/01/2004,07:56,1025.00,1025.00,1025.00,1025.00,0,2,2.00
06/01/2004,07:57,1025.00,1025.00,1025.00,1025.00,0,4,4.00
06/01/2004,07:58,1025.25,1025.25,1025.25,1025.25,11,0,11.00
06/01/2004,07:59,1025.00,1025.25,1025.00,1025.00,1,139,140.00
06/01/2004,08:00,1025.00,1025.00,1024.75,1024.75,0,31,31.00
06/01/2004,08:01,1024.75,1025.00,1024.75,1025.00,2,2,4.00
06/01/2004,08:02,1024.75,1025.00,1024.75,1025.00,156,1,157.00
06/01/2004,08:03,1025.25,1025.25,1025.25,1025.25,10,0,10.00
06/01/2004,08:04,1025.25,1025.25,1025.00,1025.25,13,1,14.00
06/01/2004,08:05,1025.25,1025.25,1025.25,1025.25,14,0,14.00
06/01/2004,08:06,1025.00,1025.00,1025.00,1025.00,0,118,118.00
06/01/2004,08:07,1025.25,1025.25,1025.00,1025.00,1,1,2.00
06/01/2004,08:08,1025.00,1025.00,1025.00,1025.00,0,2,2.00
06/01/2004,08:09,1025.25,1025.50,1025.25,1025.25,74,14,88.00
06/01/2004,08:10,1025.25,1025.25,1025.25,1025.25,0,19,19.00
06/01/2004,08:11,1025.25,1025.25,1025.25,1025.25,0,20,20.00
06/01/2004,08:12,1025.25,1025.50,1025.25,1025.25,6,151,157.00
06/01/2004,08:13,1025.25,1025.50,1025.00,1025.25,28,67,95.00
06/01/2004,08:14,1025.00,1025.25,1025.00,1025.25,17,1,18.00
06/01/2004,08:16,1025.25,1025.25,1025.25,1025.25,16,0,16.00
06/01/2004,08:18,1025.25,1025.25,1025.00,1025.25,31,1,32.00
06/01/2004,08:19,1025.00,1025.00,1025.00,1025.00,0,4,4.00
06/01/2004,08:20,1025.25,1025.25,1025.00,1025.00,9,1,10.00
06/01/2004,08:21,1025.25,1025.25,1025.00,1025.25,10,1,11.00
06/01/2004,08:22,1025.25,1025.25,1025.25,1025.25,66,0,66.00
06/01/2004,08:23,1025.50,1025.50,1025.25,1025.50,3,2,5.00
06/01/2004,08:24,1025.25,1025.25,1025.25,1025.25,0,79,79.00
06/01/2004,08:25,1025.25,1025.25,1025.00,1025.25,16,6,22.00
06/01/2004,08:26,1025.25,1025.25,1025.00,1025.25,28,4,32.00
06/01/2004,08:27,1025.25,1025.25,1025.00,1025.25,45,103,148.00
06/01/2004,08:28,1025.25,1025.50,1025.25,1025.25,117,22,139.00
06/01/2004,08:29,1025.25,1025.75,1025.25,1025.75,139,48,187.00
06/01/2004,08:30,1025.75,1026.50,1025.50,1026.50,1551,259,1810.00
06/01/2004,08:31,1026.50,1026.75,1026.00,1026.00,2023,3045,5068.00
06/01/2004,08:32,1026.00,1026.00,1025.50,1025.75,291,1493,1784.00
06/01/2004,08:33,1025.50,1026.25,1025.50,1025.75,1396,2216,3612.00
06/01/2004,08:34,1025.75,1026.50,1025.75,1026.25,1474,500,1974.00
06/01/2004,08:35,1026.25,1026.50,1026.00,1026.25,2468,445,2913.00
06/01/2004,08:36,1026.25,1026.75,1026.00,1026.50,1425,345,1770.00
06/01/2004,08:37,1026.50,1027.50,1026.50,1027.25,2460,1020,3480.00
06/01/2004,08:38,1027.50,1027.50,1026.75,1026.75,884,1595,2479.00
06/01/2004,08:39,1027.00,1027.00,1026.25,1026.50,787,1741,2528.00
06/01/2004,08:40,1026.50,1027.00,1026.50,1026.75,892,352,1244.00
06/01/2004,08:41,1026.75,1027.00,1026.25,1026.25,183,1113,1296.00
06/01/2004,08:42,1026.25,1026.75,1026.25,1026.50,659,273,932.00
06/01/2004,08:43,1026.75,1026.75,1026.50,1026.75,72,806,878.00
06/01/2004,08:44,1026.75,1027.50,1026.50,1027.50,2598,388,2986.00
06/01/2004,08:45,1027.50,1027.75,1027.25,1027.50,2028,1066,3094.00
06/01/2004,08:46,1027.50,1027.75,1027.25,1027.50,847,530,1377.00
06/01/2004,08:47,1027.75,1027.75,1027.25,1027.75,820,995,1815.00
06/01/2004,08:48,1027.75,1028.00,1027.50,1027.75,898,567,1465.00
06/01/2004,08:49,1027.75,1028.00,1027.25,1027.25,519,2044,2563.00
06/01/2004,08:50,1027.25,1027.50,1027.00,1027.50,828,596,1424.00
06/01/2004,08:51,1027.50,1027.75,1027.25,1027.75,631,96,727.00
06/01/2004,08:52,1027.50,1027.75,1027.50,1027.75,340,252,592.00
06/01/2004,08:53,1027.75,1027.75,1027.50,1027.75,739,19,758.00
06/01/2004,08:54,1027.75,1028.00,1027.75,1028.00,1225,155,1380.00
06/01/2004,08:55,1027.75,1028.25,1027.75,1027.75,1123,763,1886.00
06/01/2004,08:56,1027.75,1028.00,1027.50,1027.50,65,1172,1237.00
06/01/2004,08:57,1027.50,1027.75,1027.25,1027.75,587,625,1212.00
06/01/2004,08:58,1027.75,1029.00,1027.75,1028.50,4366,827,5193.00
06/01/2004,08:59,1028.75,1028.75,1027.75,1028.25,303,1951,2254.00
06/01/2004,09:00,1028.00,1028.50,1027.75,1028.50,356,1331,1687.00
06/01/2004,09:01,1028.50,1030.50,1028.25,1030.00,5988,2333,8321.00
06/01/2004,09:02,1030.00,1030.25,1029.25,1029.25,595,2159,2754.00
06/01/2004,09:03,1029.25,1029.50,1028.00,1028.00,907,3212,4119.00
06/01/2004,09:04,1028.25,1029.00,1028.00,1028.75,1367,245,1612.00
06/01/2004,09:05,1029.00,1029.50,1028.75,1029.25,1569,2032,3601.00
06/01/2004,09:06,1029.25,1029.25,1028.75,1029.00,179,580,759.00
06/01/2004,09:07,1029.25,1029.25,1028.00,1028.50,812,2478,3290.00
06/01/2004,09:08,1028.50,1028.75,1028.00,1028.50,966,555,1521.00
06/01/2004,09:09,1028.50,1029.00,1028.50,1028.75,1344,1427,2771.00
06/01/2004,09:10,1028.75,1029.25,1028.50,1029.25,1237,384,1621.00
06/01/2004,09:11,1029.00,1029.75,1029.00,1029.25,1513,832,2345.00
06/01/2004,09:12,1029.50,1030.00,1029.25,1029.50,1840,605,2445.00
06/01/2004,09:13,1029.75,1030.25,1029.50,1029.50,2110,2606,4716.00
06/01/2004,09:14,1029.50,1029.50,1028.50,1028.50,395,2764,3159.00
06/01/2004,09:15,1028.50,1028.75,1028.25,1028.50,760,1384,2144.00
06/01/2004,09:16,1028.75,1028.75,1027.50,1027.75,424,2763,3187.00
06/01/2004,09:17,1027.50,1028.00,1027.00,1027.25,1074,2650,3724.00
06/01/2004,09:18,1027.25,1027.50,1026.75,1027.25,1606,2849,4455.00
06/01/2004,09:19,1027.25,1027.25,1027.00,1027.00,459,449,908.00
06/01/2004,09:20,1027.00,1027.25,1027.00,1027.00,273,690,963.00
06/01/2004,09:21,1027.00,1027.25,1026.25,1027.00,2098,2358,4456.00
06/01/2004,09:22,1027.00,1027.00,1026.00,1026.00,278,2514,2792.00
06/01/2004,09:23,1026.00,1026.25,1025.50,1025.50,847,2117,2964.00
06/01/2004,09:24,1025.75,1026.00,1025.50,1026.00,1371,796,2167.00
06/01/2004,09:25,1026.00,1026.25,1025.75,1026.25,1049,336,1385.00
06/01/2004,09:26,1026.25,1026.50,1025.75,1026.25,1303,764,2067.00
06/01/2004,09:27,1026.25,1026.50,1025.50,1025.75,716,2146,2862.00
06/01/2004,09:28,1026.00,1026.25,1025.50,1025.75,448,1855,2303.00
06/01/2004,09:29,1025.75,1026.25,1025.50,1025.50,215,847,1062.00
06/01/2004,09:30,1025.50,1026.00,1025.25,1025.75,938,1375,2313.00
06/01/2004,09:31,1026.00,1026.00,1025.25,1025.75,839,725,1564.00
06/01/2004,09:32,1025.75,1026.50,1025.75,1026.25,2274,496,2770.00
06/01/2004,09:33,1026.50,1027.25,1026.25,1027.00,2274,262,2536.00
06/01/2004,09:34,1026.75,1027.25,1026.75,1027.00,476,514,990.00
06/01/2004,09:35,1027.00,1027.25,1026.50,1026.50,280,576,856.00
06/01/2004,09:36,1026.75,1027.00,1026.50,1027.00,614,124,738.00
06/01/2004,09:37,1026.75,1027.50,1026.75,1027.25,2126,2030,4156.00
06/01/2004,09:38,1027.00,1027.25,1027.00,1027.00,832,176,1008.00
06/01/2004,09:39,1027.00,1027.25,1026.75,1026.75,600,2160,2760.00
06/01/2004,09:40,1026.75,1026.75,1026.25,1026.25,146,823,969.00
06/01/2004,09:41,1026.25,1027.00,1026.00,1026.25,690,1847,2537.00
06/01/2004,09:42,1026.25,1027.00,1026.25,1026.25,509,1284,1793.00
06/01/2004,09:43,1026.25,1026.75,1026.25,1026.75,484,201,685.00
06/01/2004,09:44,1026.50,1026.75,1026.00,1026.00,368,2033,2401.00
06/01/2004,09:45,1026.00,1026.25,1025.75,1025.75,85,1110,1195.00
06/01/2004,09:46,1025.75,1026.25,1025.50,1026.25,791,548,1339.00
06/01/2004,09:47,1026.25,1026.50,1026.00,1026.50,1014,114,1128.00
06/01/2004,09:48,1026.50,1026.50,1026.00,1026.25,396,389,785.00
06/01/2004,09:49,1026.00,1026.25,1026.00,1026.25,336,515,851.00
06/01/2004,09:50,1026.25,1026.50,1026.00,1026.00,277,803,1080.00
06/01/2004,09:51,1026.00,1026.25,1025.25,1025.75,863,2699,3562.00
06/01/2004,09:52,1025.75,1026.50,1025.50,1025.75,993,2058,3051.00
06/01/2004,09:53,1025.75,1026.00,1025.50,1025.50,731,421,1152.00
06/01/2004,09:54,1025.50,1026.25,1025.50,1026.00,430,89,519.00
06/01/2004,09:55,1026.00,1027.25,1026.00,1027.00,1794,781,2575.00
06/01/2004,09:56,1027.00,1027.25,1026.75,1027.00,284,746,1030.00
06/01/2004,09:57,1026.75,1026.75,1026.50,1026.75,60,388,448.00
06/01/2004,09:58,1026.75,1027.00,1026.50,1026.75,510,202,712.00
06/01/2004,09:59,1026.75,1027.50,1026.75,1027.50,1603,151,1754.00
06/01/2004,10:00,1027.50,1027.50,1026.75,1027.00,255,1267,1522.00
06/01/2004,10:01,1027.00,1027.25,1026.75,1027.25,314,193,507.00
06/01/2004,10:02,1027.00,1027.25,1026.50,1026.75,718,861,1579.00
06/01/2004,10:03,1026.75,1027.00,1026.50,1026.50,498,71,569.00
06/01/2004,10:04,1026.50,1026.75,1026.50,1026.75,226,59,285.00
06/01/2004,10:05,1027.00,1027.00,1026.75,1027.00,345,21,366.00
06/01/2004,10:06,1026.75,1026.75,1026.25,1026.25,680,1518,2198.00
06/01/2004,10:07,1026.25,1026.75,1026.25,1026.50,416,33,449.00
06/01/2004,10:08,1026.75,1027.00,1026.25,1026.50,183,1531,1714.00
06/01/2004,10:09,1026.50,1026.50,1026.00,1026.00,521,478,999.00
06/01/2004,10:10,1026.00,1026.25,1025.50,1026.00,1245,2723,3968.00
06/01/2004,10:11,1026.25,1026.50,1026.00,1026.25,311,129,440.00
06/01/2004,10:12,1026.50,1026.50,1026.00,1026.25,605,1604,2209.00
06/01/2004,10:13,1026.00,1026.25,1026.00,1026.00,71,299,370.00
06/01/2004,10:14,1026.00,1026.25,1025.75,1026.25,178,265,443.00
06/01/2004,10:15,1026.25,1026.50,1025.75,1025.75,194,265,459.00
06/01/2004,10:16,1025.75,1026.00,1025.00,1025.00,875,5322,6197.00
06/01/2004,10:17,1024.75,1025.00,1024.50,1025.00,2031,1899,3930.00
06/01/2004,10:18,1025.00,1025.25,1024.00,1024.00,1384,5022,6406.00
06/01/2004,10:19,1024.00,1024.25,1023.50,1024.00,2323,3657,5980.00
06/01/2004,10:20,1024.00,1024.25,1023.50,1023.75,821,1310,2131.00
06/01/2004,10:21,1023.75,1024.25,1023.75,1023.75,1013,926,1939.00
06/01/2004,10:22,1023.75,1024.00,1023.50,1023.75,1682,1258,2940.00
06/01/2004,10:23,1023.75,1024.00,1023.50,1023.75,1051,418,1469.00
06/01/2004,10:24,1023.75,1023.75,1022.75,1023.00,1729,4477,6206.00
06/01/2004,10:25,1023.00,1024.00,1023.00,1024.00,2600,1001,3601.00
06/01/2004,10:26,1023.75,1024.00,1023.25,1023.25,208,1936,2144.00
06/01/2004,10:27,1023.25,1023.50,1022.50,1023.00,2398,3350,5748.00
06/01/2004,10:28,1023.25,1023.50,1022.75,1023.00,2268,1252,3520.00
06/01/2004,10:29,1023.25,1023.25,1022.75,1023.25,1493,1096,2589.00
06/01/2004,10:30,1023.00,1023.25,1022.50,1023.25,1996,1451,3447.00
06/01/2004,10:31,1023.00,1023.75,1023.00,1023.50,2886,1100,3986.00
06/01/2004,10:32,1023.50,1024.25,1023.50,1023.75,1746,1238,2984.00
06/01/2004,10:33,1024.00,1024.75,1023.75,1024.25,2312,1380,3692.00
06/01/2004,10:34,1024.25,1024.25,1023.75,1023.75,216,1241,1457.00
06/01/2004,10:35,1023.75,1024.25,1023.75,1023.75,460,329,789.00
06/01/2004,10:36,1024.00,1024.50,1024.00,1024.00,1037,1044,2081.00
06/01/2004,10:37,1024.25,1024.25,1024.00,1024.00,47,761,808.00
06/01/2004,10:38,1024.00,1024.25,1023.75,1023.75,65,766,831.00
06/01/2004,10:39,1024.00,1024.00,1023.00,1023.25,485,2000,2485.00
06/01/2004,10:40,1023.25,1023.25,1022.75,1023.25,777,788,1565.00
06/01/2004,10:41,1023.25,1023.25,1022.75,1023.00,793,714,1507.00
06/01/2004,10:42,1022.75,1023.25,1022.25,1023.00,1306,3267,4573.00
06/01/2004,10:43,1022.75,1023.75,1022.50,1023.75,2469,514,2983.00
06/01/2004,10:44,1023.50,1023.75,1023.25,1023.50,255,461,716.00
06/01/2004,10:45,1023.50,1023.50,1023.25,1023.50,1305,388,1693.00
06/01/2004,10:46,1023.50,1023.75,1023.50,1023.75,220,33,253.00
06/01/2004,10:47,1023.75,1024.50,1023.50,1024.25,2059,386,2445.00
06/01/2004,10:48,1024.25,1024.25,1023.75,1023.75,101,543,644.00
06/01/2004,10:49,1023.75,1024.25,1023.50,1024.25,1393,384,1777.00
06/01/2004,10:50,1024.25,1024.50,1024.00,1024.25,371,451,822.00
06/01/2004,10:51,1024.00,1024.25,1024.00,1024.25,44,70,114.00
06/01/2004,10:52,1024.25,1024.50,1024.00,1024.00,699,176,875.00
06/01/2004,10:53,1024.25,1024.50,1024.00,1024.50,250,37,287.00
06/01/2004,10:54,1024.50,1024.50,1024.25,1024.50,134,254,388.00
06/01/2004,10:55,1024.50,1025.25,1024.25,1024.75,2260,1187,3447.00
06/01/2004,10:56,1025.00,1025.00,1024.25,1024.50,101,856,957.00
06/01/2004,10:57,1024.25,1024.50,1023.50,1024.00,136,1757,1893.00
06/01/2004,10:58,1023.75,1024.75,1023.75,1024.50,728,201,929.00
06/01/2004,10:59,1024.50,1024.50,1024.25,1024.25,16,100,116.00
06/01/2004,11:00,1024.25,1024.50,1024.00,1024.25,148,193,341.00
06/01/2004,11:01,1024.50,1025.00,1024.50,1024.75,936,647,1583.00
06/01/2004,11:02,1024.75,1025.25,1024.75,1025.00,419,205,624.00
06/01/2004,11:03,1025.00,1025.25,1024.00,1024.50,603,1322,1925.00
06/01/2004,11:04,1024.75,1024.75,1024.25,1024.25,25,74,99.00
06/01/2004,11:05,1024.25,1024.50,1024.25,1024.25,29,61,90.00
06/01/2004,11:06,1024.50,1024.50,1024.25,1024.25,27,94,121.00
06/01/2004,11:07,1024.25,1024.50,1024.25,1024.25,46,351,397.00
06/01/2004,11:08,1024.25,1024.50,1024.00,1024.25,13,130,143.00
06/01/2004,11:09,1024.25,1024.75,1024.25,1024.75,609,11,620.00
06/01/2004,11:10,1024.75,1025.00,1024.50,1025.00,277,274,551.00
06/01/2004,11:11,1025.00,1025.00,1024.00,1024.25,64,1092,1156.00
06/01/2004,11:12,1024.25,1024.50,1024.00,1024.00,204,55,259.00
06/01/2004,11:13,1024.00,1024.50,1024.00,1024.50,103,48,151.00
06/01/2004,11:14,1024.50,1024.75,1024.25,1024.75,326,90,416.00
06/01/2004,11:15,1024.75,1024.75,1024.50,1024.75,442,13,455.00
06/01/2004,11:16,1024.75,1024.75,1024.00,1024.25,46,587,633.00
06/01/2004,11:17,1024.25,1024.75,1024.25,1024.50,99,11,110.00
06/01/2004,11:18,1024.75,1024.75,1024.50,1024.50,492,14,506.00
06/01/2004,11:19,1024.75,1024.75,1024.50,1024.75,20,255,275.00
06/01/2004,11:20,1024.75,1025.00,1024.75,1024.75,306,14,320.00
06/01/2004,11:21,1025.00,1025.00,1024.75,1025.00,8,13,21.00
06/01/2004,11:22,1024.75,1024.75,1024.50,1024.50,7,198,205.00
06/01/2004,11:23,1024.50,1024.75,1023.75,1023.75,378,972,1350.00
06/01/2004,11:24,1023.75,1024.25,1023.50,1023.50,297,969,1266.00
06/01/2004,11:25,1023.50,1023.75,1023.00,1023.00,653,927,1580.00
06/01/2004,11:26,1023.25,1023.50,1023.00,1023.50,922,130,1052.00
06/01/2004,11:27,1023.25,1023.75,1023.00,1023.50,648,139,787.00
06/01/2004,11:28,1023.75,1023.75,1023.25,1023.75,310,485,795.00
06/01/2004,11:29,1023.75,1024.25,1023.50,1024.25,698,137,835.00
06/01/2004,11:30,1024.25,1024.50,1023.75,1024.00,360,278,638.00
06/01/2004,11:31,1024.00,1024.00,1023.75,1024.00,147,32,179.00
06/01/2004,11:32,1024.00,1024.25,1023.75,1024.00,18,51,69.00
06/01/2004,11:33,1024.25,1024.50,1024.25,1024.25,215,19,234.00
06/01/2004,11:34,1024.50,1025.25,1024.25,1025.25,1855,537,2392.00
06/01/2004,11:35,1025.25,1026.00,1025.00,1025.50,2263,722,2985.00
06/01/2004,11:36,1025.50,1025.75,1025.25,1025.25,391,744,1135.00
06/01/2004,11:37,1025.25,1026.00,1025.25,1025.50,442,227,669.00
06/01/2004,11:38,1025.75,1025.75,1025.25,1025.50,222,429,651.00
06/01/2004,11:39,1025.50,1025.75,1025.50,1025.50,115,105,220.00
06/01/2004,11:40,1025.50,1025.75,1025.50,1025.50,15,374,389.00
06/01/2004,11:41,1025.50,1025.50,1025.25,1025.25,200,367,567.00
06/01/2004,11:42,1025.25,1025.25,1025.00,1025.00,3,397,400.00
06/01/2004,11:43,1025.00,1025.25,1025.00,1025.00,58,464,522.00
06/01/2004,11:44,1025.00,1025.25,1025.00,1025.00,18,534,552.00
06/01/2004,11:45,1025.00,1025.50,1025.00,1025.50,423,43,466.00
06/01/2004,11:46,1025.25,1025.50,1025.00,1025.00,17,73,90.00
06/01/2004,11:47,1025.25,1025.25,1025.00,1025.25,191,11,202.00
06/01/2004,11:48,1025.25,1025.50,1025.00,1025.00,222,21,243.00
06/01/2004,11:49,1025.25,1025.25,1025.00,1025.25,73,17,90.00
06/01/2004,11:50,1025.25,1025.25,1025.00,1025.25,253,276,529.00
06/01/2004,11:51,1025.00,1025.25,1025.00,1025.25,134,3,137.00
06/01/2004,11:52,1025.25,1025.25,1025.00,1025.25,32,54,86.00
06/01/2004,11:53,1025.25,1025.50,1025.00,1025.25,244,365,609.00
06/01/2004,11:54,1025.25,1025.75,1025.25,1025.50,294,75,369.00
06/01/2004,11:55,1025.25,1025.75,1025.25,1025.50,83,52,135.00
06/01/2004,11:56,1025.25,1025.50,1025.25,1025.50,112,4,116.00
06/01/2004,11:57,1025.50,1025.50,1025.25,1025.25,41,197,238.00
06/01/2004,11:58,1025.25,1025.25,1025.00,1025.25,5,220,225.00
06/01/2004,11:59,1025.25,1025.25,1024.75,1025.00,35,187,222.00
06/01/2004,12:00,1024.75,1025.00,1024.75,1024.75,6,42,48.00
06/01/2004,12:01,1024.75,1025.00,1024.75,1024.75,14,133,147.00
06/01/2004,12:02,1024.75,1025.00,1024.75,1024.75,18,255,273.00
06/01/2004,12:03,1024.75,1025.25,1024.75,1025.00,461,75,536.00
06/01/2004,12:04,1025.25,1025.25,1025.00,1025.00,52,111,163.00
06/01/2004,12:05,1025.00,1025.25,1025.00,1025.25,25,2,27.00
06/01/2004,12:06,1025.25,1025.25,1025.00,1025.00,98,12,110.00
06/01/2004,12:07,1025.25,1025.25,1025.00,1025.00,13,109,122.00
06/01/2004,12:08,1025.00,1025.25,1025.00,1025.00,186,5,191.00
06/01/2004,12:09,1025.25,1025.50,1025.00,1025.50,122,5,127.00
06/01/2004,12:10,1025.50,1025.50,1025.25,1025.50,128,2,130.00
06/01/2004,12:11,1025.50,1025.50,1025.25,1025.50,221,11,232.00
06/01/2004,12:12,1025.50,1025.50,1025.25,1025.25,10,327,337.00
06/01/2004,12:13,1025.25,1025.75,1025.25,1025.25,201,128,329.00
06/01/2004,12:14,1025.25,1025.25,1024.75,1025.00,84,230,314.00
06/01/2004,12:15,1025.00,1025.25,1025.00,1025.00,55,53,108.00
06/01/2004,12:16,1025.25,1025.50,1025.00,1025.50,76,11,87.00
06/01/2004,12:17,1025.25,1025.50,1025.25,1025.50,138,6,144.00
06/01/2004,12:18,1025.50,1025.75,1025.25,1025.50,232,174,406.00
06/01/2004,12:19,1025.50,1025.75,1025.50,1025.75,489,33,522.00
06/01/2004,12:20,1025.50,1025.75,1025.25,1025.25,30,268,298.00
06/01/2004,12:21,1025.25,1025.25,1025.00,1025.00,62,314,376.00
06/01/2004,12:22,1025.00,1025.25,1024.75,1024.75,27,302,329.00
06/01/2004,12:23,1024.75,1025.25,1024.75,1025.00,44,73,117.00
06/01/2004,12:24,1025.25,1025.25,1025.00,1025.00,1,48,49.00
06/01/2004,12:25,1025.00,1025.25,1024.75,1025.00,35,261,296.00
06/01/2004,12:26,1025.00,1025.00,1024.75,1025.00,101,125,226.00
06/01/2004,12:27,1025.00,1025.25,1025.00,1025.00,53,1,54.00
06/01/2004,12:28,1025.00,1025.25,1025.00,1025.25,33,15,48.00
06/01/2004,12:29,1025.25,1025.25,1025.25,1025.25,56,0,56.00
06/01/2004,12:30,1025.25,1025.25,1025.25,1025.25,25,0,25.00
06/01/2004,12:31,1025.25,1025.50,1025.25,1025.25,195,6,201.00
06/01/2004,12:32,1025.50,1025.50,1025.25,1025.50,54,16,70.00
06/01/2004,12:33,1025.50,1025.75,1025.25,1025.50,181,36,217.00
06/01/2004,12:34,1025.50,1025.50,1025.00,1025.25,72,284,356.00
06/01/2004,12:35,1025.00,1025.00,1024.25,1024.50,175,1167,1342.00
06/01/2004,12:36,1024.25,1024.50,1024.00,1024.25,296,381,677.00
06/01/2004,12:37,1024.50,1024.50,1024.25,1024.50,7,16,23.00
06/01/2004,12:38,1024.50,1024.50,1024.00,1024.25,198,253,451.00
06/01/2004,12:39,1024.25,1024.50,1024.25,1024.50,112,0,112.00
06/01/2004,12:40,1024.25,1024.50,1024.25,1024.25,10,82,92.00
06/01/2004,12:41,1024.25,1024.50,1024.00,1024.25,35,219,254.00
06/01/2004,12:42,1024.25,1024.25,1024.00,1024.25,74,18,92.00
06/01/2004,12:43,1024.00,1024.25,1024.00,1024.25,61,9,70.00
06/01/2004,12:44,1024.25,1024.25,1024.00,1024.25,128,2,130.00
06/01/2004,12:45,1024.25,1024.50,1024.25,1024.25,27,203,230.00
06/01/2004,12:46,1024.25,1024.50,1024.00,1024.50,55,142,197.00
06/01/2004,12:47,1024.50,1024.50,1024.25,1024.50,13,170,183.00
06/01/2004,12:48,1024.25,1024.25,1023.75,1023.75,156,1082,1238.00
06/01/2004,12:49,1023.75,1024.00,1023.25,1023.50,903,1096,1999.00
06/01/2004,12:50,1023.50,1023.50,1023.25,1023.50,181,284,465.00
06/01/2004,12:51,1023.25,1023.50,1023.25,1023.50,132,33,165.00
06/01/2004,12:52,1023.50,1023.50,1023.25,1023.50,56,104,160.00
06/01/2004,12:53,1023.25,1023.50,1023.00,1023.50,300,556,856.00
06/01/2004,12:54,1023.50,1023.50,1023.25,1023.50,51,421,472.00
06/01/2004,12:55,1023.50,1023.50,1023.25,1023.25,264,14,278.00
06/01/2004,12:56,1023.25,1023.75,1023.25,1023.50,275,101,376.00
06/01/2004,12:57,1023.75,1024.25,1023.50,1024.00,719,70,789.00
06/01/2004,12:58,1024.00,1024.00,1023.50,1023.75,108,239,347.00
06/01/2004,12:59,1023.75,1024.00,1023.75,1024.00,86,62,148.00
06/01/2004,13:00,1024.00,1024.00,1023.75,1023.75,87,402,489.00
06/01/2004,13:01,1023.50,1023.75,1023.00,1023.00,202,577,779.00
06/01/2004,13:02,1023.25,1023.75,1023.00,1023.50,794,69,863.00
06/01/2004,13:03,1023.75,1023.75,1023.50,1023.75,50,71,121.00
06/01/2004,13:04,1023.50,1024.25,1023.50,1024.25,584,5,589.00
06/01/2004,13:05,1024.25,1024.25,1024.00,1024.00,122,32,154.00
06/01/2004,13:06,1024.00,1024.25,1024.00,1024.00,34,12,46.00
06/01/2004,13:07,1024.25,1024.25,1024.00,1024.25,50,8,58.00
06/01/2004,13:08,1024.25,1024.25,1024.00,1024.00,22,11,33.00
06/01/2004,13:09,1024.00,1024.50,1024.00,1024.50,752,48,800.00
06/01/2004,13:10,1024.50,1024.75,1024.25,1024.75,814,287,1101.00
06/01/2004,13:11,1024.75,1024.75,1024.25,1024.25,196,169,365.00
06/01/2004,13:12,1024.25,1024.50,1023.50,1023.50,348,1442,1790.00
06/01/2004,13:13,1023.50,1024.25,1023.50,1024.00,89,11,100.00
06/01/2004,13:14,1024.25,1024.25,1024.00,1024.00,186,147,333.00
06/01/2004,13:15,1024.00,1024.25,1024.00,1024.00,299,134,433.00
06/01/2004,13:16,1024.00,1024.00,1023.75,1023.75,25,17,42.00
06/01/2004,13:17,1024.00,1024.00,1023.75,1024.00,275,91,366.00
06/01/2004,13:18,1024.00,1024.25,1023.75,1023.75,148,137,285.00
06/01/2004,13:19,1024.00,1024.00,1023.50,1023.75,90,570,660.00
06/01/2004,13:20,1023.75,1024.00,1023.25,1023.25,178,861,1039.00
06/01/2004,13:21,1023.25,1023.50,1022.50,1022.75,760,3438,4198.00
06/01/2004,13:22,1022.75,1023.50,1022.75,1023.25,1129,940,2069.00
06/01/2004,13:23,1023.25,1023.25,1022.75,1023.00,361,772,1133.00
06/01/2004,13:24,1023.00,1023.00,1022.50,1022.75,329,332,661.00
06/01/2004,13:25,1022.75,1022.75,1022.00,1022.25,1713,3756,5469.00
06/01/2004,13:26,1022.25,1022.50,1021.75,1022.25,1225,2717,3942.00
06/01/2004,13:27,1022.50,1022.50,1021.50,1022.00,606,2921,3527.00
06/01/2004,13:28,1022.00,1022.00,1021.25,1021.25,1493,2417,3910.00
06/01/2004,13:29,1021.50,1021.75,1021.00,1021.25,1612,2034,3646.00
06/01/2004,13:30,1021.25,1021.50,1021.00,1021.25,646,1343,1989.00
06/01/2004,13:31,1021.25,1021.50,1020.75,1021.25,1636,1471,3107.00
06/01/2004,13:32,1021.25,1021.50,1021.00,1021.25,795,484,1279.00
06/01/2004,13:33,1021.25,1021.50,1021.00,1021.00,483,1231,1714.00
06/01/2004,13:34,1021.00,1021.00,1020.25,1020.75,1086,3165,4251.00
06/01/2004,13:35,1020.75,1021.25,1020.75,1021.00,713,730,1443.00
06/01/2004,13:36,1020.75,1021.00,1020.25,1020.50,983,1170,2153.00
06/01/2004,13:37,1020.50,1021.50,1020.50,1021.50,1404,571,1975.00
06/01/2004,13:38,1021.50,1021.75,1021.00,1021.25,1334,437,1771.00
06/01/2004,13:39,1021.25,1021.75,1021.25,1021.75,599,13,612.00
06/01/2004,13:40,1021.75,1022.00,1021.50,1021.75,2545,265,2810.00
06/01/2004,13:41,1021.75,1022.00,1021.50,1021.75,648,1049,1697.00
06/01/2004,13:42,1021.75,1022.00,1021.50,1021.50,862,596,1458.00
06/01/2004,13:43,1021.50,1022.00,1021.25,1021.25,1031,1084,2115.00
06/01/2004,13:44,1021.50,1021.50,1021.25,1021.50,584,687,1271.00
06/01/2004,13:45,1021.50,1021.75,1021.25,1021.50,686,295,981.00
06/01/2004,13:46,1021.25,1021.50,1021.00,1021.25,360,491,851.00
06/01/2004,13:47,1021.25,1021.50,1021.25,1021.25,523,208,731.00
06/01/2004,13:48,1021.25,1021.75,1021.25,1021.75,456,303,759.00
06/01/2004,13:49,1021.75,1022.00,1021.50,1021.75,932,216,1148.00
06/01/2004,13:50,1022.00,1022.00,1021.50,1021.75,39,349,388.00
06/01/2004,13:51,1021.75,1021.75,1021.25,1021.50,30,383,413.00
06/01/2004,13:52,1021.50,1021.50,1021.25,1021.25,15,775,790.00
06/01/2004,13:53,1021.25,1021.50,1021.00,1021.25,137,598,735.00
06/01/2004,13:54,1021.25,1021.75,1021.00,1021.50,674,293,967.00
06/01/2004,13:55,1021.75,1022.00,1021.50,1022.00,502,313,815.00
06/01/2004,13:56,1021.75,1022.00,1021.75,1021.75,13,638,651.00
06/01/2004,13:57,1021.75,1021.75,1021.25,1021.25,73,657,730.00
06/01/2004,13:58,1021.50,1021.75,1021.25,1021.75,273,49,322.00
06/01/2004,13:59,1021.75,1022.50,1021.50,1022.50,2009,161,2170.00
06/01/2004,14:00,1022.50,1023.50,1022.25,1023.25,3485,1671,5156.00
06/01/2004,14:01,1023.25,1023.25,1022.50,1022.75,742,1330,2072.00
06/01/2004,14:02,1022.75,1023.25,1022.50,1023.00,481,224,705.00
06/01/2004,14:03,1023.25,1023.25,1022.75,1022.75,9,626,635.00
06/01/2004,14:04,1022.75,1023.00,1022.75,1022.75,6,58,64.00
06/01/2004,14:05,1022.75,1023.00,1022.75,1022.75,204,56,260.00
06/01/2004,14:06,1022.75,1022.75,1022.50,1022.50,59,570,629.00
06/01/2004,14:07,1022.50,1023.00,1022.50,1022.75,315,78,393.00
06/01/2004,14:08,1023.00,1023.00,1022.25,1022.50,81,346,427.00
06/01/2004,14:09,1022.50,1023.00,1022.50,1022.75,200,178,378.00
06/01/2004,14:10,1022.75,1023.00,1022.50,1023.00,354,10,364.00
06/01/2004,14:11,1023.00,1023.25,1022.75,1023.25,224,23,247.00
06/01/2004,14:12,1023.25,1023.25,1022.75,1022.75,67,313,380.00
06/01/2004,14:13,1022.75,1024.00,1022.75,1024.00,1725,213,1938.00
06/01/2004,14:14,1023.75,1024.00,1023.50,1023.50,599,408,1007.00
06/01/2004,14:15,1023.50,1024.00,1023.25,1023.25,492,576,1068.00
06/01/2004,14:16,1023.25,1023.50,1023.00,1023.00,96,588,684.00
06/01/2004,14:17,1023.00,1023.50,1022.75,1023.00,261,450,711.00
06/01/2004,14:18,1023.00,1023.25,1022.50,1022.75,286,1561,1847.00
06/01/2004,14:19,1022.50,1023.00,1022.50,1022.75,213,311,524.00
06/01/2004,14:20,1022.75,1023.00,1022.50,1023.00,447,318,765.00
06/01/2004,14:21,1023.00,1023.50,1022.75,1023.50,381,182,563.00
06/01/2004,14:22,1023.50,1023.75,1023.00,1023.25,309,203,512.00
06/01/2004,14:23,1023.00,1023.25,1022.50,1022.75,312,508,820.00
06/01/2004,14:24,1022.75,1023.00,1022.25,1023.00,565,379,944.00
06/01/2004,14:25,1023.25,1023.50,1023.00,1023.25,741,145,886.00
06/01/2004,14:26,1023.25,1024.00,1023.25,1024.00,1629,337,1966.00
06/01/2004,14:27,1024.00,1024.50,1023.75,1024.50,1816,429,2245.00
06/01/2004,14:28,1024.50,1025.00,1024.25,1025.00,2310,130,2440.00
06/01/2004,14:29,1025.00,1025.25,1024.50,1025.00,2328,1605,3933.00
06/01/2004,14:30,1025.00,1025.25,1024.50,1025.00,980,984,1964.00
06/01/2004,14:31,1025.00,1025.25,1024.75,1025.00,1220,684,1904.00
06/01/2004,14:32,1025.00,1025.25,1024.75,1025.00,579,259,838.00
06/01/2004,14:33,1025.00,1025.25,1024.75,1025.00,794,358,1152.00
06/01/2004,14:34,1025.00,1026.50,1025.00,1026.00,5727,1528,7255.00
06/01/2004,14:35,1026.25,1026.50,1025.75,1026.50,1261,1083,2344.00
06/01/2004,14:36,1026.25,1027.00,1026.25,1026.75,2980,937,3917.00
06/01/2004,14:37,1026.75,1027.50,1026.75,1027.25,2422,1136,3558.00
06/01/2004,14:38,1027.25,1027.25,1026.50,1027.25,1313,1296,2609.00
06/01/2004,14:39,1027.25,1027.50,1026.75,1026.75,749,773,1522.00
06/01/2004,14:40,1026.75,1027.25,1026.75,1027.00,486,219,705.00
06/01/2004,14:41,1027.25,1027.25,1026.75,1026.75,456,652,1108.00
06/01/2004,14:42,1026.75,1027.00,1026.75,1026.75,255,419,674.00
06/01/2004,14:43,1026.75,1027.25,1026.75,1027.25,970,358,1328.00
06/01/2004,14:44,1027.00,1028.00,1027.00,1027.75,3864,1621,5485.00
06/01/2004,14:45,1027.75,1028.50,1027.75,1027.75,2502,1642,4144.00
06/01/2004,14:46,1027.75,1028.00,1027.50,1027.75,249,744,993.00
06/01/2004,14:47,1027.75,1028.25,1027.50,1028.25,1411,570,1981.00
06/01/2004,14:48,1028.00,1028.50,1028.00,1028.50,1938,1724,3662.00
06/01/2004,14:49,1028.25,1029.25,1028.25,1029.25,4052,1399,5451.00
06/01/2004,14:50,1029.25,1029.50,1029.00,1029.25,2249,1088,3337.00
06/01/2004,14:51,1029.25,1029.50,1028.75,1029.25,984,1388,2372.00
06/01/2004,14:52,1029.00,1029.25,1028.75,1029.00,663,998,1661.00
06/01/2004,14:53,1028.75,1029.00,1028.00,1028.25,508,3314,3822.00
06/01/2004,14:54,1028.25,1028.50,1028.00,1028.50,649,664,1313.00
06/01/2004,14:55,1028.50,1028.50,1028.00,1028.00,564,1251,1815.00
06/01/2004,14:56,1028.25,1028.25,1027.75,1028.25,788,620,1408.00
06/01/2004,14:57,1028.00,1028.50,1028.00,1028.25,558,32,590.00
06/01/2004,14:58,1028.50,1028.75,1028.25,1028.50,821,366,1187.00
06/01/2004,14:59,1028.50,1028.75,1028.25,1028.75,719,465,1184.00
06/01/2004,15:00,1028.75,1028.75,1028.25,1028.75,829,1231,2060.00
06/01/2004,15:01,1028.50,1029.25,1028.25,1029.00,3087,2110,5197.00
06/01/2004,15:02,1029.25,1029.50,1028.75,1028.75,804,1959,2763.00
06/01/2004,15:03,1029.00,1029.00,1028.75,1029.00,778,373,1151.00
06/01/2004,15:04,1029.00,1030.00,1028.75,1029.25,3710,1910,5620.00
06/01/2004,15:05,1029.25,1029.50,1029.25,1029.50,922,738,1660.00
06/01/2004,15:06,1029.50,1029.50,1029.25,1029.25,512,598,1110.00
06/01/2004,15:07,1029.50,1029.50,1029.00,1029.25,825,1030,1855.00
06/01/2004,15:08,1029.25,1029.50,1029.25,1029.25,118,618,736.00
06/01/2004,15:09,1029.25,1029.75,1029.25,1029.25,295,336,631.00
06/01/2004,15:10,1029.25,1029.50,1029.00,1029.25,313,832,1145.00
06/01/2004,15:11,1029.00,1029.25,1028.75,1029.00,490,830,1320.00
06/01/2004,15:12,1029.00,1029.25,1028.75,1029.00,1167,1856,3023.00
06/01/2004,15:13,1029.25,1029.50,1029.00,1029.50,892,592,1484.00
06/01/2004,15:14,1029.50,1029.50,1029.25,1029.25,310,117,427.00
06/01/2004,15:15,1029.25,1029.50,1028.75,1029.00,688,2910,3598.00
06/01/2004,15:16,1028.75,1029.00,1028.75,1029.00,162,77,239.00
06/01/2004,15:31,1029.00,1029.00,1028.75,1028.75,71,49,120.00
06/01/2004,15:32,1028.75,1029.00,1028.75,1028.75,3,11,14.00
06/01/2004,15:33,1028.75,1029.00,1028.75,1028.75,8,103,111.00
06/01/2004,15:34,1028.75,1029.00,1028.75,1028.75,15,48,63.00
06/01/2004,15:35,1028.75,1029.00,1028.50,1028.50,1,258,259.00
06/01/2004,15:36,1028.50,1028.75,1028.25,1028.50,39,320,359.00
06/01/2004,15:37,1028.50,1028.75,1028.50,1028.75,65,1,66.00
06/01/2004,15:38,1028.75,1028.75,1028.75,1028.75,3,0,3.00
06/01/2004,15:39,1029.00,1029.00,1028.75,1029.00,12,1,13.00
06/01/2004,15:40,1028.75,1028.75,1028.75,1028.75,0,52,52.00
06/01/2004,15:41,1028.75,1029.00,1028.75,1028.75,151,11,162.00
06/01/2004,15:42,1029.00,1029.00,1029.00,1029.00,4,0,4.00
06/01/2004,15:43,1029.00,1029.25,1029.00,1029.00,38,71,109.00
06/01/2004,15:44,1029.00,1029.00,1029.00,1029.00,0,50,50.00
06/01/2004,15:46,1029.00,1029.25,1029.00,1029.00,200,31,231.00
06/01/2004,15:47,1029.00,1029.00,1029.00,1029.00,0,1,1.00
06/01/2004,15:48,1029.00,1029.00,1029.00,1029.00,0,1,1.00
06/01/2004,15:49,1029.25,1029.25,1029.00,1029.00,31,38,69.00
06/01/2004,15:50,1029.00,1029.25,1029.00,1029.25,123,43,166.00
06/01/2004,15:51,1029.25,1029.25,1028.75,1029.00,44,118,162.00
06/01/2004,15:53,1028.75,1028.75,1028.75,1028.75,0,6,6.00
06/01/2004,15:54,1029.00,1029.00,1028.75,1028.75,12,63,75.00
06/01/2004,15:55,1028.75,1028.75,1028.75,1028.75,0,3,3.00
06/01/2004,15:57,1028.75,1028.75,1028.75,1028.75,0,14,14.00
06/01/2004,15:58,1028.75,1028.75,1028.75,1028.75,0,6,6.00
06/01/2004,15:59,1029.00,1029.00,1028.75,1029.00,2,3,5.00
06/01/2004,16:00,1028.75,1028.75,1028.50,1028.75,16,19,35.00
06/01/2004,17:01,1028.50,1028.50,1028.50,1028.50,0,2,2.00
06/01/2004,17:03,1028.50,1028.50,1028.50,1028.50,0,1,1.00
06/01/2004,17:04,1028.75,1028.75,1028.75,1028.75,1,0,1.00
06/01/2004,17:05,1028.75,1028.75,1028.50,1028.75,15,2,17.00
06/01/2004,17:06,1028.75,1028.75,1028.75,1028.75,2,0,2.00
06/01/2004,17:07,1029.00,1029.00,1029.00,1029.00,69,0,69.00
06/01/2004,17:08,1029.25,1029.25,1029.25,1029.25,1,0,1.00
06/01/2004,17:09,1029.00,1029.00,1029.00,1029.00,0,10,10.00
06/01/2004,17:10,1029.00,1029.50,1029.00,1029.50,57,7,64.00
06/01/2004,17:11,1029.25,1029.50,1029.25,1029.50,99,13,112.00
06/01/2004,17:12,1029.50,1029.75,1029.25,1029.25,21,5,26.00
06/01/2004,17:13,1029.25,1029.25,1029.00,1029.25,9,26,35.00
06/01/2004,17:15,1029.25,1029.25,1029.25,1029.25,31,0,31.00
06/01/2004,17:17,1029.25,1029.25,1029.00,1029.25,13,10,23.00
06/01/2004,17:18,1029.25,1029.25,1029.00,1029.25,7,1,8.00
06/01/2004,17:19,1029.25,1029.50,1029.25,1029.50,14,0,14.00
06/01/2004,17:23,1029.50,1029.50,1029.50,1029.50,5,0,5.00
06/01/2004,17:24,1029.25,1029.25,1029.00,1029.00,0,94,94.00
06/01/2004,17:25,1029.00,1029.00,1029.00,1029.00,0,156,156.00
06/01/2004,17:26,1029.00,1029.00,1029.00,1029.00,0,88,88.00
06/01/2004,17:27,1029.00,1029.50,1029.00,1029.50,170,174,344.00
06/01/2004,17:28,1029.25,1029.50,1029.25,1029.25,3,175,178.00
06/01/2004,17:29,1029.25,1029.50,1029.25,1029.25,12,112,124.00
06/01/2004,17:30,1029.00,1029.25,1028.75,1029.00,65,109,174.00
06/01/2004,17:37,1029.25,1029.25,1029.25,1029.25,1,0,1.00
06/01/2004,17:38,1029.25,1029.25,1029.00,1029.00,6,11,17.00
06/01/2004,17:39,1029.00,1029.00,1029.00,1029.00,0,1,1.00
06/01/2004,17:41,1028.75,1028.75,1028.75,1028.75,0,38,38.00
06/01/2004,17:43,1028.50,1028.50,1028.50,1028.50,0,16,16.00
06/01/2004,17:44,1028.50,1028.50,1028.25,1028.50,11,45,56.00
06/01/2004,17:45,1028.50,1028.50,1028.25,1028.25,15,3,18.00
06/01/2004,17:46,1028.25,1028.25,1028.25,1028.25,0,3,3.00
06/01/2004,17:48,1028.50,1028.50,1028.25,1028.25,1,1,2.00
06/01/2004,17:49,1028.50,1028.50,1028.50,1028.50,1,0,1.00
06/01/2004,17:50,1028.50,1028.50,1028.50,1028.50,5,0,5.00
06/01/2004,17:52,1028.50,1028.50,1028.50,1028.50,12,0,12.00
06/01/2004,17:53,1028.50,1028.50,1028.50,1028.50,1,0,1.00
06/01/2004,17:55,1028.50,1028.50,1028.25,1028.25,11,25,36.00
06/01/2004,18:00,1028.50,1028.50,1028.50,1028.50,30,0,30.00
06/01/2004,18:01,1028.75,1028.75,1028.75,1028.75,2,0,2.00
06/01/2004,18:05,1028.50,1028.50,1028.50,1028.50,0,2,2.00
06/01/2004,18:07,1028.75,1028.75,1028.75,1028.75,6,0,6.00
06/01/2004,18:11,1028.75,1028.75,1028.75,1028.75,1,0,1.00
06/01/2004,18:12,1028.75,1028.75,1028.75,1028.75,21,0,21.00
06/01/2004,18:13,1028.75,1028.75,1028.75,1028.75,8,0,8.00
06/01/2004,18:14,1029.00,1029.00,1029.00,1029.00,2,0,2.00
06/01/2004,18:15,1029.00,1029.00,1029.00,1029.00,10,0,10.00
06/01/2004,18:16,1029.00,1029.25,1029.00,1029.00,2,5,7.00
06/01/2004,18:17,1029.25,1029.25,1029.00,1029.00,1,1,2.00
06/01/2004,18:18,1028.75,1029.00,1028.75,1029.00,3,1,4.00
06/01/2004,18:23,1029.00,1029.00,1029.00,1029.00,3,0,3.00
06/01/2004,18:24,1029.00,1029.00,1029.00,1029.00,1,0,1.00
06/01/2004,18:29,1028.75,1028.75,1028.75,1028.75,0,10,10.00
06/01/2004,18:31,1029.00,1029.00,1029.00,1029.00,1,0,1.00
06/01/2004,18:32,1029.00,1029.00,1029.00,1029.00,2,0,2.00
06/01/2004,18:36,1029.00,1029.00,1029.00,1029.00,5,0,5.00
06/01/2004,18:39,1029.00,1029.00,1029.00,1029.00,2,0,2.00
06/01/2004,18:40,1028.75,1028.75,1028.75,1028.75,0,10,10.00
06/01/2004,18:41,1028.75,1028.75,1028.75,1028.75,0,10,10.00
06/01/2004,18:42,1028.75,1028.75,1028.75,1028.75,0,1,1.00
06/01/2004,18:44,1028.75,1028.75,1028.75,1028.75,0,2,2.00
06/01/2004,18:45,1029.00,1029.00,1028.75,1028.75,16,3,19.00
06/01/2004,18:49,1029.00,1029.25,1029.00,1029.25,3,0,3.00
06/01/2004,18:52,1029.00,1029.00,1029.00,1029.00,0,3,3.00
06/01/2004,19:00,1029.25,1029.25,1029.25,1029.25,2,0,2.00
06/01/2004,19:01,1029.00,1029.00,1029.00,1029.00,0,3,3.00
06/01/2004,19:02,1029.00,1029.00,1029.00,1029.00,0,5,5.00
06/01/2004,19:05,1029.00,1029.00,1028.75,1028.75,0,4,4.00
06/01/2004,19:11,1028.75,1028.75,1028.75,1028.75,0,1,1.00
06/01/2004,19:14,1029.00,1029.00,1029.00,1029.00,1,0,1.00
06/01/2004,19:15,1028.75,1028.75,1028.75,1028.75,0,1,1.00
06/01/2004,19:16,1029.00,1029.25,1028.75,1028.75,6,3,9.00
06/01/2004,19:18,1028.75,1028.75,1028.75,1028.75,0,1,1.00
06/01/2004,19:19,1028.75,1029.00,1028.75,1028.75,5,44,49.00
06/01/2004,19:20,1028.75,1028.75,1028.75,1028.75,0,3,3.00
06/01/2004,19:21,1028.75,1028.75,1028.25,1028.25,0,66,66.00
06/01/2004,19:23,1028.75,1028.75,1028.75,1028.75,1,0,1.00
06/01/2004,19:24,1028.75,1028.75,1028.75,1028.75,3,0,3.00
06/01/2004,19:25,1028.75,1028.75,1028.75,1028.75,2,0,2.00
06/01/2004,19:41,1028.50,1028.50,1028.50,1028.50,0,5,5.00
06/01/2004,19:42,1028.50,1028.50,1028.50,1028.50,0,5,5.00
06/01/2004,19:43,1028.25,1028.25,1028.25,1028.25,0,2,2.00
06/01/2004,19:45,1028.25,1028.25,1028.25,1028.25,0,5,5.00
06/01/2004,19:46,1028.50,1028.50,1028.50,1028.50,12,0,12.00
06/01/2004,19:47,1028.50,1028.50,1028.25,1028.25,2,1,3.00
06/01/2004,19:50,1028.50,1028.50,1028.50,1028.50,3,0,3.00
06/01/2004,19:52,1028.25,1028.25,1028.25,1028.25,0,1,1.00
06/01/2004,19:54,1028.50,1028.50,1028.25,1028.25,2,2,4.00
06/01/2004,19:57,1028.50,1028.50,1028.50,1028.50,1,0,1.00
06/01/2004,19:58,1028.50,1028.50,1028.50,1028.50,1,0,1.00
06/01/2004,19:59,1028.50,1028.50,1028.50,1028.50,1,0,1.00
06/01/2004,20:00,1028.25,1028.50,1028.25,1028.50,10,100,110.00
06/01/2004,20:01,1028.50,1028.50,1028.50,1028.50,2,0,2.00
06/01/2004,20:02,1028.75,1028.75,1028.75,1028.75,2,0,2.00
06/01/2004,20:04,1028.50,1028.50,1028.50,1028.50,0,2,2.00
06/01/2004,20:06,1028.50,1028.50,1028.50,1028.50,0,2,2.00
06/01/2004,20:10,1028.50,1028.50,1028.50,1028.50,0,2,2.00
06/01/2004,20:13,1028.75,1028.75,1028.75,1028.75,1,0,1.00
06/01/2004,20:14,1028.75,1028.75,1028.75,1028.75,1,0,1.00
06/01/2004,20:16,1028.50,1028.50,1028.50,1028.50,0,19,19.00
06/01/2004,20:17,1028.50,1028.50,1028.25,1028.25,0,20,20.00
06/01/2004,20:18,1028.50,1028.50,1028.50,1028.50,2,0,2.00
06/01/2004,20:19,1028.50,1028.50,1028.50,1028.50,2,0,2.00
06/01/2004,20:20,1028.50,1028.50,1028.50,1028.50,1,0,1.00
06/01/2004,20:23,1028.50,1028.50,1028.50,1028.50,2,0,2.00
06/01/2004,20:25,1028.50,1028.50,1028.50,1028.50,1,0,1.00
06/01/2004,20:28,1028.50,1028.75,1028.50,1028.75,10,0,10.00
06/01/2004,20:29,1028.50,1028.50,1028.50,1028.50,0,1,1.00
06/01/2004,20:31,1028.50,1028.50,1028.50,1028.50,0,4,4.00
06/01/2004,20:33,1028.50,1028.50,1028.50,1028.50,0,7,7.00
06/01/2004,20:34,1028.25,1028.50,1028.25,1028.50,5,44,49.00
06/01/2004,20:43,1028.50,1028.50,1028.50,1028.50,5,0,5.00
06/01/2004,20:44,1028.50,1028.50,1028.50,1028.50,2,0,2.00
06/01/2004,20:46,1028.25,1028.25,1028.25,1028.25,0,2,2.00
06/01/2004,20:49,1028.50,1028.50,1028.50,1028.50,1,0,1.00
06/01/2004,20:56,1028.50,1028.50,1028.25,1028.25,1,1,2.00
06/01/2004,20:58,1028.50,1028.50,1028.50,1028.50,1,0,1.00
06/01/2004,21:03,1028.50,1028.50,1028.50,1028.50,3,0,3.00
06/01/2004,21:06,1028.50,1028.75,1028.50,1028.75,22,0,22.00
06/01/2004,21:07,1028.50,1028.50,1028.50,1028.50,0,1,1.00
06/01/2004,21:08,1028.50,1028.50,1028.50,1028.50,0,4,4.00
06/01/2004,21:11,1028.50,1028.50,1028.50,1028.50,0,1,1.00
06/01/2004,21:13,1028.50,1028.50,1028.50,1028.50,0,1,1.00
06/01/2004,21:17,1028.50,1028.50,1028.50,1028.50,0,1,1.00
06/01/2004,21:21,1028.75,1028.75,1028.75,1028.75,7,0,7.00
06/01/2004,21:23,1028.50,1028.50,1028.50,1028.50,0,3,3.00
06/01/2004,21:24,1028.75,1028.75,1028.75,1028.75,1,0,1.00
06/01/2004,21:26,1028.75,1028.75,1028.75,1028.75,1,0,1.00
06/01/2004,21:28,1028.75,1028.75,1028.75,1028.75,1,0,1.00
06/01/2004,21:32,1028.50,1028.50,1028.50,1028.50,0,5,5.00
06/01/2004,21:35,1028.50,1028.50,1028.50,1028.50,0,3,3.00
06/01/2004,21:36,1028.50,1028.50,1028.50,1028.50,0,60,60.00
06/01/2004,21:37,1028.50,1028.50,1028.50,1028.50,0,1,1.00
06/01/2004,21:38,1028.50,1028.50,1028.50,1028.50,0,1,1.00
06/01/2004,21:47,1028.50,1028.50,1028.50,1028.50,0,1,1.00
06/01/2004,21:49,1028.75,1028.75,1028.75,1028.75,69,0,69.00
06/01/2004,21:50,1028.75,1028.75,1028.75,1028.75,1,0,1.00
06/01/2004,21:53,1028.75,1028.75,1028.75,1028.75,6,0,6.00
06/01/2004,21:55,1029.00,1029.00,1029.00,1029.00,15,0,15.00
06/01/2004,21:56,1029.00,1029.25,1029.00,1029.25,11,0,11.00
06/01/2004,22:03,1029.00,1029.25,1029.00,1029.25,1,10,11.00
06/01/2004,22:04,1029.00,1029.00,1029.00,1029.00,0,17,17.00
06/01/2004,22:06,1029.00,1029.00,1029.00,1029.00,0,1,1.00
06/01/2004,22:07,1029.00,1029.00,1029.00,1029.00,0,7,7.00
06/01/2004,22:08,1029.00,1029.00,1029.00,1029.00,0,2,2.00
06/01/2004,22:12,1029.25,1029.50,1029.25,1029.25,38,10,48.00
06/01/2004,22:13,1029.25,1029.25,1029.25,1029.25,0,10,10.00
06/01/2004,22:15,1029.25,1029.25,1029.25,1029.25,0,1,1.00
06/01/2004,22:16,1029.25,1029.25,1029.25,1029.25,0,5,5.00
06/01/2004,22:17,1029.25,1029.25,1029.25,1029.25,0,21,21.00
06/01/2004,22:18,1029.25,1029.25,1029.25,1029.25,0,1,1.00
06/01/2004,22:20,1029.25,1029.25,1029.25,1029.25,0,59,59.00
06/01/2004,22:21,1029.25,1029.50,1029.25,1029.50,9,1,10.00
06/01/2004,22:22,1029.25,1029.25,1029.25,1029.25,0,8,8.00
06/01/2004,22:23,1029.25,1029.50,1029.25,1029.50,3,9,12.00
06/01/2004,22:24,1029.25,1029.25,1029.25,1029.25,0,10,10.00
06/01/2004,22:25,1029.50,1029.50,1029.25,1029.25,1,1,2.00
06/01/2004,22:27,1029.25,1029.25,1029.25,1029.25,0,2,2.00
06/01/2004,22:30,1029.25,1029.25,1029.25,1029.25,0,1,1.00
06/01/2004,22:31,1029.50,1029.50,1029.50,1029.50,1,0,1.00
06/01/2004,22:32,1029.25,1029.25,1029.25,1029.25,0,1,1.00
06/01/2004,22:34,1029.25,1029.25,1029.25,1029.25,0,15,15.00
06/01/2004,22:35,1029.00,1029.00,1029.00,1029.00,0,1,1.00
06/01/2004,22:36,1029.25,1029.25,1029.25,1029.25,11,0,11.00
06/01/2004,22:37,1029.25,1029.25,1029.25,1029.25,1,0,1.00
06/01/2004,22:42,1029.25,1029.50,1029.25,1029.50,25,0,25.00
06/01/2004,22:43,1029.50,1029.50,1029.25,1029.25,5,3,8.00
06/01/2004,22:44,1029.25,1029.25,1029.25,1029.25,0,5,5.00
06/01/2004,22:46,1029.50,1029.50,1029.25,1029.50,6,20,26.00
06/01/2004,22:47,1029.25,1029.25,1029.25,1029.25,0,15,15.00
06/01/2004,22:50,1029.00,1029.00,1029.00,1029.00,0,4,4.00
06/01/2004,22:54,1029.00,1029.00,1029.00,1029.00,0,1,1.00
06/01/2004,22:55,1029.25,1029.25,1029.25,1029.25,5,0,5.00
06/01/2004,22:56,1029.25,1029.25,1029.25,1029.25,4,0,4.00
06/01/2004,22:57,1029.25,1029.25,1029.25,1029.25,1,0,1.00
06/01/2004,23:01,1029.50,1029.50,1029.50,1029.50,43,0,43.00
06/01/2004,23:02,1029.50,1029.50,1029.50,1029.50,15,0,15.00
06/01/2004,23:03,1029.50,1029.50,1029.50,1029.50,8,0,8.00
06/01/2004,23:04,1029.75,1029.75,1029.50,1029.50,1,1,2.00
06/01/2004,23:05,1029.50,1029.50,1029.50,1029.50,0,1,1.00
06/01/2004,23:06,1029.50,1029.50,1029.50,1029.50,0,1,1.00
06/01/2004,23:08,1029.50,1029.50,1029.50,1029.50,0,1,1.00
06/01/2004,23:09,1029.75,1029.75,1029.50,1029.50,6,2,8.00
06/01/2004,23:10,1029.50,1029.50,1029.50,1029.50,0,2,2.00
06/01/2004,23:12,1029.50,1029.50,1029.50,1029.50,0,29,29.00
06/01/2004,23:13,1029.50,1029.50,1029.25,1029.25,0,4,4.00
06/01/2004,23:14,1029.50,1029.50,1029.50,1029.50,1,0,1.00
06/01/2004,23:16,1029.50,1029.50,1029.50,1029.50,8,0,8.00
06/01/2004,23:17,1029.75,1029.75,1029.50,1029.50,9,2,11.00
06/01/2004,23:18,1029.75,1029.75,1029.75,1029.75,23,0,23.00
06/01/2004,23:19,1029.75,1030.00,1029.75,1029.75,62,2,64.00
06/01/2004,23:20,1030.00,1030.25,1030.00,1030.00,28,10,38.00
06/01/2004,23:21,1030.00,1030.00,1030.00,1030.00,0,10,10.00
06/01/2004,23:22,1030.00,1030.25,1029.75,1029.75,1,3,4.00
06/01/2004,23:23,1029.75,1029.75,1029.75,1029.75,0,20,20.00
06/01/2004,23:24,1029.50,1029.75,1029.50,1029.75,21,1,22.00
06/01/2004,23:27,1029.75,1029.75,1029.75,1029.75,19,0,19.00
06/01/2004,23:28,1029.75,1029.75,1029.75,1029.75,5,0,5.00
06/01/2004,23:29,1029.75,1029.75,1029.75,1029.75,9,0,9.00
06/01/2004,23:30,1029.75,1029.75,1029.75,1029.75,5,0,5.00
06/01/2004,23:31,1029.75,1030.00,1029.75,1030.00,22,0,22.00
06/01/2004,23:32,1030.00,1030.00,1029.75,1029.75,5,7,12.00
06/01/2004,23:33,1029.50,1029.75,1029.50,1029.75,2,5,7.00
06/01/2004,23:34,1029.75,1029.75,1029.75,1029.75,10,0,10.00
06/01/2004,23:38,1029.75,1029.75,1029.50,1029.50,21,10,31.00
06/01/2004,23:40,1029.50,1029.50,1029.50,1029.50,0,9,9.00
06/01/2004,23:42,1029.50,1029.50,1029.50,1029.50,0,1,1.00
06/01/2004,23:44,1029.75,1029.75,1029.75,1029.75,10,0,10.00
06/01/2004,23:45,1029.75,1029.75,1029.75,1029.75,9,0,9.00
06/01/2004,23:46,1029.75,1029.75,1029.75,1029.75,20,0,20.00
06/01/2004,23:48,1029.75,1029.75,1029.50,1029.50,3,2,5.00
06/01/2004,23:52,1029.50,1029.50,1029.50,1029.50,0,59,59.00
06/01/2004,23:53,1029.50,1029.75,1029.50,1029.75,11,9,20.00
06/01/2004,23:54,1029.75,1029.75,1029.75,1029.75,3,0,3.00
06/01/2004,23:55,1029.75,1029.75,1029.75,1029.75,7,0,7.00
06/01/2004,23:56,1029.50,1029.50,1029.50,1029.50,0,1,1.00
06/01/2004,23:58,1029.75,1030.00,1029.75,1030.00,33,0,33.00
06/01/2004,23:59,1030.00,1030.00,1029.75,1030.00,3,1,4.00
06/02/2004,00:00,1030.00,1030.00,1030.00,1030.00,2,0,2.00
06/02/2004,00:01,1030.25,1030.50,1030.25,1030.25,38,93,131.00
06/02/2004,00:02,1030.25,1030.50,1030.25,1030.50,4,29,33.00
06/02/2004,00:03,1030.25,1030.25,1030.25,1030.25,0,2,2.00
06/02/2004,00:04,1030.00,1030.00,1030.00,1030.00,0,1,1.00
06/02/2004,00:05,1030.00,1030.00,1030.00,1030.00,0,10,10.00
06/02/2004,00:08,1030.00,1030.00,1030.00,1030.00,0,1,1.00
06/02/2004,00:09,1030.00,1030.00,1030.00,1030.00,0,1,1.00
06/02/2004,00:13,1030.00,1030.00,1030.00,1030.00,0,1,1.00
06/02/2004,00:14,1030.00,1030.00,1030.00,1030.00,0,1,1.00
06/02/2004,00:16,1030.00,1030.00,1030.00,1030.00,0,10,10.00
06/02/2004,00:17,1030.00,1030.00,1030.00,1030.00,0,17,17.00
06/02/2004,00:19,1030.25,1030.25,1030.25,1030.25,5,0,5.00
06/02/2004,00:20,1030.25,1030.25,1030.25,1030.25,50,0,50.00
06/02/2004,00:25,1030.00,1030.00,1030.00,1030.00,0,4,4.00
06/02/2004,00:26,1030.00,1030.00,1030.00,1030.00,0,8,8.00
06/02/2004,00:27,1030.00,1030.00,1030.00,1030.00,0,10,10.00
06/02/2004,00:36,1030.00,1030.25,1030.00,1030.25,1,7,8.00
06/02/2004,00:39,1030.00,1030.00,1030.00,1030.00,0,5,5.00
06/02/2004,00:40,1030.00,1030.00,1030.00,1030.00,0,9,9.00
06/02/2004,00:42,1030.00,1030.00,1030.00,1030.00,0,1,1.00
06/02/2004,00:44,1029.75,1029.75,1029.75,1029.75,0,19,19.00
06/02/2004,00:46,1029.75,1030.00,1029.75,1030.00,2,5,7.00
06/02/2004,00:52,1029.75,1029.75,1029.75,1029.75,0,2,2.00
06/02/2004,00:53,1029.75,1029.75,1029.75,1029.75,0,3,3.00
06/02/2004,00:55,1029.75,1029.75,1029.75,1029.75,0,1,1.00
06/02/2004,00:56,1029.75,1029.75,1029.75,1029.75,0,1,1.00
06/02/2004,00:58,1029.75,1029.75,1029.75,1029.75,0,6,6.00
06/02/2004,00:59,1029.75,1029.75,1029.75,1029.75,0,5,5.00
06/02/2004,01:00,1029.75,1030.00,1029.75,1030.00,1,20,21.00
06/02/2004,01:02,1029.75,1029.75,1029.75,1029.75,0,5,5.00
06/02/2004,01:03,1030.00,1030.00,1030.00,1030.00,1,0,1.00
06/02/2004,01:04,1029.75,1029.75,1029.75,1029.75,0,1,1.00
06/02/2004,01:05,1029.75,1029.75,1029.75,1029.75,0,1,1.00
06/02/2004,01:06,1029.75,1029.75,1029.75,1029.75,0,1,1.00
06/02/2004,01:07,1029.75,1029.75,1029.75,1029.75,0,1,1.00
06/02/2004,01:08,1029.75,1029.75,1029.75,1029.75,0,3,3.00
06/02/2004,01:11,1029.75,1029.75,1029.75,1029.75,0,28,28.00
06/02/2004,01:12,1029.75,1030.00,1029.75,1029.75,2,87,89.00
06/02/2004,01:13,1029.50,1029.75,1029.25,1029.50,3,43,46.00
06/02/2004,01:14,1029.75,1029.75,1029.50,1029.75,6,1,7.00
06/02/2004,01:16,1029.75,1029.75,1029.75,1029.75,1,0,1.00
06/02/2004,01:18,1029.75,1029.75,1029.75,1029.75,20,0,20.00
06/02/2004,01:19,1029.75,1029.75,1029.50,1029.50,5,10,15.00
06/02/2004,01:20,1029.75,1029.75,1029.75,1029.75,1,0,1.00
06/02/2004,01:21,1029.75,1029.75,1029.75,1029.75,1,0,1.00
06/02/2004,01:23,1029.75,1029.75,1029.75,1029.75,21,0,21.00
06/02/2004,01:24,1029.50,1029.50,1029.50,1029.50,0,1,1.00
06/02/2004,01:25,1029.50,1029.50,1029.50,1029.50,0,1,1.00
06/02/2004,01:32,1029.50,1030.00,1029.50,1030.00,69,9,78.00
06/02/2004,01:33,1029.75,1030.00,1029.75,1030.00,11,16,27.00
06/02/2004,01:34,1030.00,1030.00,1030.00,1030.00,25,0,25.00
06/02/2004,01:35,1030.00,1030.25,1029.75,1030.00,4,21,25.00
06/02/2004,01:36,1029.75,1029.75,1029.50,1029.50,0,23,23.00
06/02/2004,01:39,1029.50,1029.50,1029.50,1029.50,0,15,15.00
06/02/2004,01:46,1029.50,1030.00,1029.50,1030.00,21,6,27.00
06/02/2004,01:47,1030.25,1030.25,1030.25,1030.25,12,0,12.00
06/02/2004,01:48,1030.00,1030.00,1030.00,1030.00,0,11,11.00
06/02/2004,01:49,1030.00,1030.00,1030.00,1030.00,0,58,58.00
06/02/2004,01:50,1030.00,1030.00,1030.00,1030.00,0,27,27.00
06/02/2004,01:51,1030.00,1030.00,1030.00,1030.00,0,2,2.00
06/02/2004,01:52,1030.00,1030.25,1030.00,1030.25,1,3,4.00
06/02/2004,01:53,1030.00,1030.00,1030.00,1030.00,0,25,25.00
06/02/2004,01:54,1030.00,1030.00,1030.00,1030.00,0,1,1.00
06/02/2004,01:55,1030.00,1030.00,1029.75,1029.75,0,127,127.00
06/02/2004,01:56,1029.75,1029.75,1029.75,1029.75,0,77,77.00
06/02/2004,01:57,1029.75,1030.00,1029.75,1030.00,1,75,76.00
06/02/2004,01:58,1030.00,1030.00,1029.75,1029.75,1,51,52.00
06/02/2004,01:59,1029.75,1029.75,1029.75,1029.75,0,10,10.00
06/02/2004,02:00,1029.75,1029.75,1029.75,1029.75,0,15,15.00
06/02/2004,02:01,1029.50,1029.75,1029.50,1029.75,24,2,26.00
06/02/2004,02:02,1029.50,1030.00,1029.50,1029.75,74,39,113.00
06/02/2004,02:03,1029.75,1029.75,1029.75,1029.75,0,31,31.00
06/02/2004,02:04,1029.75,1029.75,1029.75,1029.75,0,22,22.00
06/02/2004,02:05,1029.75,1030.00,1029.75,1029.75,3,34,37.00
06/02/2004,02:06,1029.75,1030.00,1029.75,1029.75,7,116,123.00
06/02/2004,02:07,1030.00,1030.00,1029.75,1030.00,107,1,108.00
06/02/2004,02:08,1030.00,1030.00,1029.75,1029.75,8,80,88.00
06/02/2004,02:09,1029.75,1029.75,1029.75,1029.75,0,25,25.00
06/02/2004,02:10,1029.50,1029.50,1029.00,1029.25,14,144,158.00
06/02/2004,02:11,1029.25,1029.50,1029.25,1029.50,60,0,60.00
06/02/2004,02:12,1029.50,1029.50,1029.00,1029.25,14,177,191.00
06/02/2004,02:14,1029.50,1029.50,1029.25,1029.25,1,1,2.00
06/02/2004,02:15,1029.50,1029.50,1029.50,1029.50,41,0,41.00
06/02/2004,02:16,1029.50,1029.50,1029.50,1029.50,16,0,16.00
06/02/2004,02:17,1029.50,1029.75,1029.50,1029.50,40,2,42.00
06/02/2004,02:18,1029.50,1029.50,1029.50,1029.50,0,16,16.00
06/02/2004,02:19,1029.50,1029.50,1029.25,1029.25,0,2,2.00
06/02/2004,02:20,1029.50,1029.75,1029.50,1029.50,6,65,71.00
06/02/2004,02:21,1029.25,1029.25,1029.25,1029.25,0,2,2.00
06/02/2004,02:22,1029.50,1029.50,1029.25,1029.25,15,28,43.00
06/02/2004,02:23,1029.25,1029.75,1029.25,1029.50,27,11,38.00
06/02/2004,02:24,1029.75,1030.00,1029.75,1029.75,27,20,47.00
06/02/2004,02:25,1029.75,1029.75,1029.75,1029.75,0,10,10.00
06/02/2004,02:26,1029.75,1030.00,1029.75,1030.00,1,35,36.00
06/02/2004,02:27,1030.00,1030.00,1030.00,1030.00,1,0,1.00
06/02/2004,02:28,1030.00,1030.00,1030.00,1030.00,3,0,3.00
06/02/2004,02:29,1030.00,1030.25,1029.75,1030.25,62,6,68.00
06/02/2004,02:30,1030.25,1030.25,1030.25,1030.25,177,0,177.00
06/02/2004,02:31,1030.25,1030.50,1030.25,1030.25,347,64,411.00
06/02/2004,02:32,1030.00,1030.25,1030.00,1030.25,72,17,89.00
06/02/2004,02:33,1030.25,1030.50,1030.25,1030.50,30,2,32.00
06/02/2004,02:34,1030.25,1030.50,1030.25,1030.50,67,52,119.00
06/02/2004,02:35,1030.50,1030.50,1030.25,1030.25,76,10,86.00
06/02/2004,02:36,1030.25,1030.25,1030.25,1030.25,0,28,28.00
06/02/2004,02:37,1030.25,1030.25,1030.25,1030.25,0,41,41.00
06/02/2004,02:38,1030.00,1030.25,1030.00,1030.00,10,30,40.00
06/02/2004,02:39,1030.00,1030.00,1030.00,1030.00,0,20,20.00
06/02/2004,02:40,1029.75,1029.75,1029.75,1029.75,0,28,28.00
06/02/2004,02:41,1029.50,1029.50,1029.50,1029.50,0,3,3.00
06/02/2004,02:42,1029.75,1029.75,1029.75,1029.75,23,0,23.00
06/02/2004,02:43,1030.00,1030.00,1030.00,1030.00,1,0,1.00
06/02/2004,02:44,1029.75,1029.75,1029.75,1029.75,0,1,1.00
06/02/2004,02:45,1029.75,1030.00,1029.75,1030.00,3,20,23.00
06/02/2004,02:46,1030.00,1030.00,1029.75,1030.00,53,1,54.00
06/02/2004,02:47,1030.00,1030.25,1030.00,1030.25,7,0,7.00
06/02/2004,02:48,1030.25,1030.25,1029.75,1030.25,12,2,14.00
06/02/2004,02:49,1030.25,1030.25,1030.00,1030.00,7,25,32.00
06/02/2004,02:50,1030.00,1030.00,1029.75,1029.75,0,15,15.00
06/02/2004,02:51,1029.75,1029.75,1029.75,1029.75,0,21,21.00
06/02/2004,02:52,1029.75,1029.75,1029.75,1029.75,0,26,26.00
06/02/2004,02:53,1029.75,1029.75,1029.75,1029.75,0,11,11.00
06/02/2004,02:54,1029.75,1029.75,1029.75,1029.75,0,1,1.00
06/02/2004,02:55,1029.75,1030.00,1029.75,1030.00,1,6,7.00
06/02/2004,02:56,1029.75,1029.75,1029.50,1029.50,0,8,8.00
06/02/2004,02:57,1029.50,1029.50,1029.25,1029.25,0,94,94.00
06/02/2004,02:58,1029.50,1029.50,1029.50,1029.50,14,0,14.00
06/02/2004,02:59,1029.50,1029.50,1029.50,1029.50,20,0,20.00
06/02/2004,03:01,1029.75,1029.75,1029.75,1029.75,85,0,85.00
06/02/2004,03:02,1030.00,1030.00,1029.75,1030.00,58,1,59.00
06/02/2004,03:05,1030.00,1030.25,1030.00,1030.00,24,1,25.00
06/02/2004,03:06,1030.00,1030.00,1030.00,1030.00,0,9,9.00
06/02/2004,03:07,1030.25,1030.25,1030.25,1030.25,1,0,1.00
06/02/2004,03:08,1030.00,1030.25,1030.00,1030.25,1,1,2.00
06/02/2004,03:10,1030.00,1030.00,1030.00,1030.00,0,1,1.00
06/02/2004,03:11,1030.25,1030.25,1030.00,1030.00,17,1,18.00
06/02/2004,03:12,1030.25,1030.50,1030.25,1030.50,14,0,14.00
06/02/2004,03:13,1030.50,1030.75,1030.50,1030.75,65,0,65.00
06/02/2004,03:14,1030.50,1030.50,1030.25,1030.50,6,11,17.00
06/02/2004,03:15,1030.50,1030.75,1030.50,1030.75,75,1,76.00
06/02/2004,03:16,1030.50,1030.75,1030.50,1030.50,1,34,35.00
06/02/2004,03:17,1030.50,1030.50,1030.25,1030.25,0,61,61.00
06/02/2004,03:19,1030.25,1030.25,1030.25,1030.25,0,2,2.00
06/02/2004,03:20,1030.25,1030.25,1030.25,1030.25,0,3,3.00
06/02/2004,03:21,1030.25,1030.25,1030.25,1030.25,0,10,10.00
06/02/2004,03:23,1030.25,1030.25,1030.00,1030.00,0,28,28.00
06/02/2004,03:24,1029.75,1030.00,1029.75,1030.00,3,1,4.00
06/02/2004,03:25,1030.00,1030.00,1030.00,1030.00,1,0,1.00
06/02/2004,03:26,1030.00,1030.50,1030.00,1030.50,71,0,71.00
06/02/2004,03:27,1030.25,1030.25,1030.25,1030.25,0,3,3.00
06/02/2004,03:28,1030.50,1030.50,1030.25,1030.25,50,35,85.00
06/02/2004,03:29,1030.25,1030.50,1030.25,1030.50,1,2,3.00
06/02/2004,03:30,1030.50,1031.50,1030.50,1030.75,471,60,531.00
06/02/2004,03:31,1030.75,1031.25,1030.75,1031.00,76,12,88.00
06/02/2004,03:32,1031.00,1031.25,1031.00,1031.25,10,22,32.00
06/02/2004,03:33,1031.25,1031.25,1031.00,1031.25,21,1,22.00
06/02/2004,03:34,1031.00,1031.00,1031.00,1031.00,0,5,5.00
06/02/2004,03:35,1031.00,1031.00,1031.00,1031.00,0,22,22.00
06/02/2004,03:36,1031.00,1031.00,1031.00,1031.00,0,1,1.00
06/02/2004,03:37,1031.00,1031.00,1031.00,1031.00,0,8,8.00
06/02/2004,03:38,1031.00,1031.25,1031.00,1031.00,10,21,31.00
06/02/2004,03:39,1031.00,1031.00,1030.75,1030.75,3,18,21.00
06/02/2004,03:40,1031.00,1031.00,1031.00,1031.00,5,0,5.00
06/02/2004,03:41,1030.75,1030.75,1030.75,1030.75,0,39,39.00
06/02/2004,03:42,1030.75,1030.75,1030.75,1030.75,0,37,37.00
06/02/2004,03:43,1030.75,1030.75,1030.75,1030.75,0,14,14.00
06/02/2004,03:44,1030.75,1030.75,1030.75,1030.75,0,100,100.00
06/02/2004,03:46,1030.75,1030.75,1030.75,1030.75,0,1,1.00
06/02/2004,03:47,1030.75,1030.75,1030.75,1030.75,0,65,65.00
06/02/2004,03:48,1030.75,1030.75,1030.50,1030.50,0,55,55.00
06/02/2004,03:49,1030.50,1030.50,1030.50,1030.50,0,15,15.00
06/02/2004,03:51,1030.75,1030.75,1030.50,1030.50,39,1,40.00
06/02/2004,03:52,1030.50,1030.75,1030.50,1030.75,6,2,8.00
06/02/2004,03:54,1030.75,1030.75,1030.75,1030.75,1,0,1.00
06/02/2004,03:55,1030.75,1030.75,1030.75,1030.75,65,0,65.00
06/02/2004,03:56,1030.75,1030.75,1030.75,1030.75,10,0,10.00
06/02/2004,03:59,1030.75,1030.75,1030.75,1030.75,5,0,5.00
06/02/2004,04:00,1031.00,1031.00,1031.00,1031.00,1,0,1.00
06/02/2004,04:01,1031.00,1031.00,1031.00,1031.00,24,0,24.00
06/02/2004,04:03,1031.00,1031.00,1031.00,1031.00,65,0,65.00
06/02/2004,04:04,1031.00,1031.00,1030.75,1030.75,15,20,35.00
06/02/2004,04:06,1031.00,1031.00,1031.00,1031.00,35,0,35.00
06/02/2004,04:07,1030.75,1030.75,1030.50,1030.50,0,6,6.00
06/02/2004,04:10,1030.75,1030.75,1030.75,1030.75,3,0,3.00
06/02/2004,04:11,1030.75,1030.75,1030.75,1030.75,5,0,5.00
06/02/2004,04:12,1030.75,1030.75,1030.75,1030.75,3,0,3.00
06/02/2004,04:13,1030.50,1030.50,1030.50,1030.50,0,10,10.00
06/02/2004,04:14,1030.50,1030.50,1030.50,1030.50,0,14,14.00
06/02/2004,04:15,1030.25,1030.25,1030.25,1030.25,0,25,25.00
06/02/2004,04:17,1030.50,1030.50,1030.50,1030.50,2,0,2.00
06/02/2004,04:18,1030.75,1030.75,1030.50,1030.50,3,5,8.00
06/02/2004,04:19,1030.50,1030.50,1030.50,1030.50,0,10,10.00
06/02/2004,04:20,1030.50,1030.50,1030.50,1030.50,0,28,28.00
06/02/2004,04:21,1030.50,1030.50,1030.25,1030.50,2,3,5.00
06/02/2004,04:22,1030.75,1030.75,1030.50,1030.50,10,1,11.00
06/02/2004,04:23,1030.75,1030.75,1030.75,1030.75,2,0,2.00
06/02/2004,04:25,1030.75,1030.75,1030.75,1030.75,29,0,29.00
06/02/2004,04:26,1030.75,1030.75,1030.75,1030.75,30,0,30.00
06/02/2004,04:27,1030.75,1030.75,1030.75,1030.75,10,0,10.00
06/02/2004,04:28,1030.75,1030.75,1030.50,1030.50,1,1,2.00
06/02/2004,04:30,1030.50,1030.50,1030.50,1030.50,0,6,6.00
06/02/2004,04:32,1030.75,1031.00,1030.75,1030.75,53,1,54.00
06/02/2004,04:33,1030.75,1030.75,1030.75,1030.75,0,27,27.00
06/02/2004,04:35,1030.75,1030.75,1030.75,1030.75,0,3,3.00
06/02/2004,04:36,1030.75,1030.75,1030.75,1030.75,0,2,2.00
06/02/2004,04:37,1030.75,1030.75,1030.75,1030.75,0,9,9.00
06/02/2004,04:38,1030.50,1030.75,1030.50,1030.50,3,3,6.00
06/02/2004,04:39,1030.50,1030.50,1030.50,1030.50,0,34,34.00
06/02/2004,04:40,1030.25,1030.50,1030.25,1030.25,1,2,3.00
06/02/2004,04:42,1030.50,1030.75,1030.50,1030.50,28,1,29.00
06/02/2004,04:43,1030.75,1030.75,1030.50,1030.50,4,59,63.00
06/02/2004,04:44,1030.50,1030.50,1030.50,1030.50,0,91,91.00
06/02/2004,04:45,1030.50,1030.50,1030.50,1030.50,0,85,85.00
06/02/2004,04:47,1030.50,1030.50,1030.50,1030.50,0,4,4.00
06/02/2004,04:48,1030.50,1030.50,1030.25,1030.25,0,22,22.00
06/02/2004,04:51,1030.50,1030.50,1030.50,1030.50,31,0,31.00
06/02/2004,04:52,1030.50,1030.75,1030.50,1030.75,29,0,29.00
06/02/2004,04:53,1030.75,1030.75,1030.75,1030.75,47,0,47.00
06/02/2004,04:54,1030.75,1030.75,1030.75,1030.75,17,0,17.00
06/02/2004,04:55,1030.75,1030.75,1030.75,1030.75,34,0,34.00
06/02/2004,04:56,1030.75,1030.75,1030.50,1030.50,18,1,19.00
06/02/2004,04:57,1030.75,1030.75,1030.75,1030.75,1,0,1.00
06/02/2004,05:01,1030.75,1030.75,1030.75,1030.75,2,0,2.00
06/02/2004,05:02,1030.75,1030.75,1030.75,1030.75,16,0,16.00
06/02/2004,05:03,1031.00,1031.00,1031.00,1031.00,6,0,6.00
06/02/2004,05:05,1030.75,1030.75,1030.75,1030.75,0,29,29.00
06/02/2004,05:06,1030.50,1030.75,1030.50,1030.75,4,5,9.00
06/02/2004,05:07,1030.50,1030.75,1030.50,1030.75,10,31,41.00
06/02/2004,05:08,1030.50,1030.50,1030.50,1030.50,0,57,57.00
06/02/2004,05:09,1030.75,1030.75,1030.50,1030.50,1,1,2.00
06/02/2004,05:10,1030.50,1030.75,1030.50,1030.50,1,2,3.00
06/02/2004,05:11,1030.50,1030.50,1030.25,1030.25,0,61,61.00
06/02/2004,05:13,1030.25,1030.25,1030.25,1030.25,0,28,28.00
06/02/2004,05:14,1030.25,1030.25,1030.25,1030.25,0,23,23.00
06/02/2004,05:15,1030.25,1030.50,1030.25,1030.50,1,8,9.00
06/02/2004,05:17,1030.25,1030.50,1030.25,1030.50,1,2,3.00
06/02/2004,05:18,1030.25,1030.50,1030.25,1030.50,62,26,88.00
06/02/2004,05:19,1030.50,1030.50,1030.50,1030.50,5,0,5.00
06/02/2004,05:20,1030.25,1030.50,1030.25,1030.50,10,5,15.00
06/02/2004,05:21,1030.50,1030.50,1030.50,1030.50,1,0,1.00
06/02/2004,05:22,1030.50,1030.50,1030.50,1030.50,2,0,2.00
06/02/2004,05:24,1030.50,1030.50,1030.50,1030.50,10,0,10.00
06/02/2004,05:25,1030.50,1030.75,1030.50,1030.75,50,0,50.00
06/02/2004,05:26,1030.75,1030.75,1030.75,1030.75,211,0,211.00
06/02/2004,05:27,1030.50,1030.75,1030.50,1030.50,5,15,20.00
06/02/2004,05:29,1030.75,1030.75,1030.75,1030.75,12,0,12.00
06/02/2004,05:30,1030.75,1030.75,1030.75,1030.75,17,0,17.00
06/02/2004,05:31,1030.75,1030.75,1030.75,1030.75,33,0,33.00
06/02/2004,05:34,1030.75,1031.25,1030.75,1031.25,40,0,40.00
06/02/2004,05:35,1031.25,1031.25,1031.00,1031.00,3,16,19.00
06/02/2004,05:36,1031.00,1031.00,1031.00,1031.00,0,6,6.00
06/02/2004,05:37,1031.25,1031.25,1031.25,1031.25,31,0,31.00
06/02/2004,05:38,1031.50,1031.50,1031.25,1031.25,10,17,27.00
06/02/2004,05:39,1031.50,1031.50,1031.25,1031.25,6,22,28.00
06/02/2004,05:40,1031.25,1031.25,1031.25,1031.25,0,8,8.00
06/02/2004,05:41,1031.25,1031.50,1031.25,1031.25,1,2,3.00
06/02/2004,05:42,1031.25,1031.25,1031.25,1031.25,0,6,6.00
06/02/2004,05:43,1031.25,1031.25,1031.25,1031.25,0,5,5.00
06/02/2004,05:44,1031.50,1031.50,1031.25,1031.25,2,12,14.00
06/02/2004,05:45,1031.25,1031.25,1031.25,1031.25,0,31,31.00
06/02/2004,05:46,1031.25,1031.25,1031.25,1031.25,0,171,171.00
06/02/2004,05:47,1031.25,1031.25,1031.00,1031.00,0,8,8.00
06/02/2004,05:48,1031.25,1031.25,1031.25,1031.25,3,0,3.00
06/02/2004,05:49,1031.25,1031.25,1031.25,1031.25,2,0,2.00
06/02/2004,05:50,1031.25,1031.50,1031.25,1031.25,22,1,23.00
06/02/2004,05:51,1031.25,1031.25,1031.25,1031.25,0,2,2.00
06/02/2004,05:53,1031.50,1031.50,1031.50,1031.50,10,0,10.00
06/02/2004,05:54,1031.50,1031.50,1031.25,1031.25,10,1,11.00
06/02/2004,05:55,1031.25,1031.25,1031.25,1031.25,0,5,5.00
06/02/2004,05:56,1031.25,1031.25,1031.25,1031.25,0,1,1.00
06/02/2004,05:57,1031.25,1031.25,1031.00,1031.25,1,28,29.00
06/02/2004,05:58,1031.25,1031.25,1031.00,1031.00,11,106,117.00
06/02/2004,05:59,1031.25,1031.25,1031.00,1031.00,2,6,8.00
06/02/2004,06:00,1031.00,1031.00,1031.00,1031.00,0,10,10.00
06/02/2004,06:01,1031.00,1031.00,1031.00,1031.00,0,26,26.00
06/02/2004,06:02,1031.00,1031.25,1031.00,1031.25,6,1,7.00
06/02/2004,06:03,1031.00,1031.00,1031.00,1031.00,0,3,3.00
06/02/2004,06:04,1031.00,1031.00,1031.00,1031.00,0,1,1.00
06/02/2004,06:05,1031.25,1031.50,1031.25,1031.25,15,1,16.00
06/02/2004,06:06,1031.25,1031.25,1031.25,1031.25,0,2,2.00
06/02/2004,06:07,1031.25,1031.25,1031.00,1031.00,0,2,2.00
06/02/2004,06:08,1031.00,1031.00,1031.00,1031.00,0,2,2.00
06/02/2004,06:09,1031.25,1031.25,1031.25,1031.25,17,0,17.00
06/02/2004,06:10,1031.25,1031.25,1031.00,1031.00,1,1,2.00
06/02/2004,06:12,1031.25,1031.50,1031.25,1031.25,157,6,163.00
06/02/2004,06:13,1031.25,1031.75,1031.25,1031.75,63,3,66.00
06/02/2004,06:14,1031.50,1032.00,1031.50,1032.00,270,27,297.00
06/02/2004,06:15,1032.00,1032.00,1031.75,1031.75,10,90,100.00
06/02/2004,06:16,1031.75,1031.75,1031.75,1031.75,0,102,102.00
06/02/2004,06:17,1031.50,1031.75,1031.50,1031.75,40,11,51.00
06/02/2004,06:18,1031.75,1031.75,1031.50,1031.50,42,1,43.00
06/02/2004,06:19,1031.75,1031.75,1031.75,1031.75,82,0,82.00
06/02/2004,06:20,1031.75,1032.00,1031.75,1031.75,6,46,52.00
06/02/2004,06:21,1031.75,1031.75,1031.75,1031.75,0,67,67.00
06/02/2004,06:22,1032.00,1032.00,1031.75,1031.75,1,12,13.00
06/02/2004,06:23,1031.75,1031.75,1031.75,1031.75,0,43,43.00
06/02/2004,06:24,1032.00,1032.25,1031.75,1031.75,112,51,163.00
06/02/2004,06:25,1031.75,1031.75,1031.75,1031.75,0,265,265.00
06/02/2004,06:26,1031.50,1032.00,1031.50,1032.00,32,6,38.00
06/02/2004,06:27,1031.75,1031.75,1031.75,1031.75,0,8,8.00
06/02/2004,06:28,1031.75,1031.75,1031.50,1031.50,0,72,72.00
06/02/2004,06:29,1031.50,1031.50,1031.50,1031.50,0,19,19.00
06/02/2004,06:30,1031.50,1031.75,1031.50,1031.50,51,10,61.00
06/02/2004,06:32,1031.75,1032.00,1031.75,1032.00,331,100,431.00
06/02/2004,06:33,1032.00,1032.50,1032.00,1032.50,112,51,163.00
06/02/2004,06:34,1032.25,1032.75,1032.25,1032.75,217,54,271.00
06/02/2004,06:35,1032.50,1032.50,1032.50,1032.50,0,220,220.00
06/02/2004,06:36,1032.25,1032.25,1032.25,1032.25,0,3,3.00
06/02/2004,06:37,1032.25,1032.50,1032.25,1032.50,1,52,53.00
06/02/2004,06:38,1032.50,1032.50,1032.00,1032.25,33,125,158.00
06/02/2004,06:39,1032.25,1032.25,1032.25,1032.25,66,0,66.00
06/02/2004,06:40,1032.25,1032.25,1032.25,1032.25,133,0,133.00
06/02/2004,06:41,1032.25,1032.25,1032.25,1032.25,50,0,50.00
06/02/2004,06:42,1032.50,1032.50,1032.25,1032.50,16,4,20.00
06/02/2004,06:43,1032.50,1032.75,1032.50,1032.50,76,140,216.00
06/02/2004,06:44,1032.50,1032.50,1032.25,1032.25,0,106,106.00
06/02/2004,06:45,1032.50,1032.50,1032.50,1032.50,200,0,200.00
06/02/2004,06:46,1032.50,1032.50,1032.50,1032.50,102,0,102.00
06/02/2004,06:47,1032.50,1032.50,1032.25,1032.50,20,8,28.00
06/02/2004,06:48,1032.50,1032.50,1032.50,1032.50,1,0,1.00
06/02/2004,06:49,1032.25,1032.50,1032.25,1032.25,1,17,18.00
06/02/2004,06:50,1032.25,1032.25,1032.25,1032.25,0,4,4.00
06/02/2004,06:51,1032.25,1032.25,1032.00,1032.00,0,248,248.00
06/02/2004,06:52,1032.25,1032.50,1032.25,1032.25,60,26,86.00
06/02/2004,06:53,1032.50,1032.50,1032.50,1032.50,18,0,18.00
06/02/2004,06:54,1032.25,1032.50,1032.25,1032.50,5,4,9.00
06/02/2004,06:56,1032.25,1032.50,1032.25,1032.50,95,1,96.00
06/02/2004,06:57,1032.50,1032.50,1032.50,1032.50,2,0,2.00
06/02/2004,06:58,1032.50,1032.50,1032.25,1032.50,3,2,5.00
06/02/2004,06:59,1032.50,1032.50,1032.50,1032.50,1,0,1.00
06/02/2004,07:00,1032.25,1032.50,1032.25,1032.50,13,10,23.00
06/02/2004,07:01,1032.50,1032.75,1032.25,1032.50,74,41,115.00
06/02/2004,07:02,1032.50,1032.75,1032.25,1032.75,183,16,199.00
06/02/2004,07:03,1032.75,1033.00,1032.50,1033.00,106,8,114.00
06/02/2004,07:04,1032.75,1033.00,1032.75,1032.75,23,16,39.00
06/02/2004,07:05,1033.00,1033.25,1032.75,1032.75,151,92,243.00
06/02/2004,07:06,1033.00,1033.25,1033.00,1033.00,82,1,83.00
06/02/2004,07:07,1033.00,1033.00,1032.75,1032.75,1,104,105.00
06/02/2004,07:08,1032.75,1032.75,1032.75,1032.75,0,182,182.00
06/02/2004,07:09,1032.75,1032.75,1032.75,1032.75,0,133,133.00
06/02/2004,07:10,1032.75,1032.75,1032.75,1032.75,0,112,112.00
06/02/2004,07:11,1032.75,1033.00,1032.50,1032.50,1,99,100.00
06/02/2004,07:12,1032.75,1032.75,1032.50,1032.50,1,15,16.00
06/02/2004,07:13,1032.50,1032.50,1032.25,1032.50,1,150,151.00
06/02/2004,07:14,1032.25,1032.25,1032.00,1032.25,76,50,126.00
06/02/2004,07:15,1032.25,1032.50,1032.00,1032.00,113,152,265.00
06/02/2004,07:16,1032.00,1032.50,1032.00,1032.25,74,2,76.00
06/02/2004,07:17,1032.50,1032.50,1032.25,1032.50,9,7,16.00
06/02/2004,07:18,1032.50,1032.50,1032.50,1032.50,24,0,24.00
06/02/2004,07:19,1032.50,1032.50,1032.25,1032.25,1,139,140.00
06/02/2004,07:20,1032.25,1032.25,1032.25,1032.25,0,137,137.00
06/02/2004,07:21,1032.50,1032.50,1032.25,1032.50,185,1,186.00
06/02/2004,07:22,1032.50,1032.50,1032.50,1032.50,52,0,52.00
06/02/2004,07:23,1032.50,1032.50,1032.50,1032.50,197,0,197.00
06/02/2004,07:24,1032.50,1032.75,1032.50,1032.75,143,2,145.00
06/02/2004,07:25,1032.75,1033.00,1032.50,1033.00,57,1,58.00
06/02/2004,07:26,1032.75,1032.75,1032.50,1032.50,4,67,71.00
06/02/2004,07:27,1032.50,1032.50,1032.50,1032.50,0,26,26.00
06/02/2004,07:28,1032.50,1032.75,1032.50,1032.75,2,27,29.00
06/02/2004,07:29,1032.50,1032.75,1032.50,1032.75,6,20,26.00
06/02/2004,07:30,1032.75,1033.00,1032.75,1033.00,78,0,78.00
06/02/2004,07:31,1033.00,1033.00,1032.25,1032.75,153,472,625.00
06/02/2004,07:32,1032.75,1032.75,1032.50,1032.75,22,3,25.00
06/02/2004,07:33,1032.50,1032.75,1032.50,1032.75,3,12,15.00
06/02/2004,07:34,1032.50,1032.75,1032.50,1032.50,1,21,22.00
06/02/2004,07:35,1032.75,1033.00,1032.75,1032.75,70,14,84.00
06/02/2004,07:36,1032.75,1033.00,1032.75,1033.00,7,20,27.00
06/02/2004,07:37,1032.75,1033.00,1032.75,1033.00,4,17,21.00
06/02/2004,07:38,1032.75,1033.25,1032.75,1033.00,205,13,218.00
06/02/2004,07:39,1033.00,1033.00,1032.75,1033.00,37,108,145.00
06/02/2004,07:40,1033.00,1033.25,1033.00,1033.25,88,12,100.00
06/02/2004,07:41,1033.00,1033.50,1033.00,1033.50,308,322,630.00
06/02/2004,07:42,1033.25,1033.50,1033.25,1033.25,10,175,185.00
06/02/2004,07:43,1033.25,1033.25,1033.25,1033.25,0,128,128.00
06/02/2004,07:44,1033.25,1033.25,1033.00,1033.00,130,320,450.00
06/02/2004,07:45,1033.00,1033.25,1033.00,1033.25,51,40,91.00
06/02/2004,07:46,1033.00,1033.25,1033.00,1033.00,3,110,113.00
06/02/2004,07:47,1033.00,1033.00,1032.50,1032.75,346,295,641.00
06/02/2004,07:48,1032.75,1033.00,1032.75,1033.00,162,0,162.00
06/02/2004,07:49,1033.00,1033.25,1033.00,1033.00,28,105,133.00
06/02/2004,07:50,1033.00,1033.25,1032.75,1033.00,5,77,82.00
06/02/2004,07:51,1033.00,1033.25,1033.00,1033.00,18,64,82.00
06/02/2004,07:52,1033.25,1033.25,1033.00,1033.00,2,44,46.00
06/02/2004,07:53,1033.25,1033.25,1033.00,1033.00,58,11,69.00
06/02/2004,07:54,1033.25,1033.25,1033.00,1033.00,3,6,9.00
06/02/2004,07:55,1033.00,1033.25,1032.75,1033.00,21,140,161.00
06/02/2004,07:56,1033.00,1033.25,1033.00,1033.00,1,323,324.00
06/02/2004,07:57,1033.00,1033.00,1033.00,1033.00,0,14,14.00
06/02/2004,07:58,1033.00,1033.00,1033.00,1033.00,0,10,10.00
06/02/2004,07:59,1033.00,1033.25,1033.00,1033.00,24,42,66.00
06/02/2004,08:00,1033.00,1033.00,1033.00,1033.00,0,3,3.00
06/02/2004,08:01,1033.00,1033.50,1033.00,1033.25,386,163,549.00
06/02/2004,08:02,1033.25,1033.25,1033.00,1033.00,0,27,27.00
06/02/2004,08:03,1033.00,1033.25,1033.00,1033.00,1,201,202.00
06/02/2004,08:04,1033.25,1033.25,1033.25,1033.25,3,0,3.00
06/02/2004,08:05,1033.25,1033.25,1033.00,1033.00,2,21,23.00
06/02/2004,08:06,1033.00,1033.00,1033.00,1033.00,0,36,36.00
06/02/2004,08:07,1033.00,1033.00,1032.75,1032.75,0,49,49.00
06/02/2004,08:08,1032.75,1033.00,1032.75,1032.75,1,21,22.00
06/02/2004,08:09,1033.00,1033.00,1032.75,1033.00,14,4,18.00
06/02/2004,08:10,1032.75,1032.75,1032.75,1032.75,0,35,35.00
06/02/2004,08:11,1032.75,1033.00,1032.75,1032.75,52,3,55.00
06/02/2004,08:12,1032.75,1033.00,1032.75,1033.00,5,28,33.00
06/02/2004,08:13,1032.75,1033.00,1032.75,1033.00,101,15,116.00
06/02/2004,08:14,1032.75,1032.75,1032.75,1032.75,0,147,147.00
06/02/2004,08:15,1032.75,1032.75,1032.50,1032.50,0,160,160.00
06/02/2004,08:16,1032.75,1032.75,1032.75,1032.75,56,0,56.00
06/02/2004,08:17,1032.75,1032.75,1032.75,1032.75,64,0,64.00
06/02/2004,08:18,1032.75,1032.75,1032.50,1032.50,59,11,70.00
06/02/2004,08:19,1032.50,1032.50,1032.50,1032.50,0,127,127.00
06/02/2004,08:20,1032.50,1032.50,1032.50,1032.50,0,42,42.00
06/02/2004,08:21,1032.50,1032.50,1032.25,1032.50,24,37,61.00
06/02/2004,08:22,1032.25,1032.50,1032.25,1032.50,127,5,132.00
06/02/2004,08:23,1032.50,1032.50,1032.25,1032.25,60,6,66.00
06/02/2004,08:24,1032.25,1032.50,1032.25,1032.25,11,70,81.00
06/02/2004,08:25,1032.25,1032.50,1032.25,1032.50,84,16,100.00
06/02/2004,08:26,1032.50,1032.50,1032.25,1032.25,62,73,135.00
06/02/2004,08:27,1032.25,1032.50,1032.00,1032.25,5,253,258.00
06/02/2004,08:28,1032.00,1032.25,1032.00,1032.00,1,384,385.00
06/02/2004,08:29,1031.75,1032.00,1031.75,1031.75,27,271,298.00
06/02/2004,08:30,1031.75,1032.25,1031.50,1031.75,652,2338,2990.00
06/02/2004,08:31,1031.50,1032.00,1031.25,1031.75,1502,1640,3142.00
06/02/2004,08:32,1031.75,1032.00,1031.25,1031.75,1259,936,2195.00
06/02/2004,08:33,1032.00,1032.25,1031.75,1032.00,1318,336,1654.00
06/02/2004,08:34,1032.00,1032.00,1031.25,1031.50,296,984,1280.00
06/02/2004,08:35,1031.50,1032.00,1031.25,1031.50,1124,894,2018.00
06/02/2004,08:36,1031.75,1032.00,1031.50,1031.75,733,500,1233.00
06/02/2004,08:37,1031.75,1032.00,1031.50,1031.50,697,1079,1776.00
06/02/2004,08:38,1031.75,1031.75,1031.25,1031.25,205,899,1104.00
06/02/2004,08:39,1031.50,1031.50,1030.50,1030.50,2194,2930,5124.00
06/02/2004,08:40,1030.75,1031.00,1030.50,1030.75,351,1488,1839.00
06/02/2004,08:41,1030.75,1031.00,1030.50,1030.75,2388,1308,3696.00
06/02/2004,08:42,1030.75,1031.00,1030.50,1030.75,743,637,1380.00
06/02/2004,08:43,1030.50,1030.75,1030.25,1030.50,1138,2385,3523.00
06/02/2004,08:44,1030.25,1030.50,1030.00,1030.50,967,1138,2105.00
06/02/2004,08:45,1030.25,1031.25,1030.25,1031.00,2301,847,3148.00
06/02/2004,08:46,1031.25,1031.25,1030.75,1030.75,822,727,1549.00
06/02/2004,08:47,1031.00,1031.00,1030.75,1030.75,363,482,845.00
06/02/2004,08:48,1030.75,1031.00,1030.50,1030.50,356,1093,1449.00
06/02/2004,08:49,1030.50,1030.50,1029.75,1029.75,1073,2040,3113.00
06/02/2004,08:50,1029.75,1030.00,1029.25,1029.75,1161,2045,3206.00
06/02/2004,08:51,1029.75,1029.75,1029.25,1029.50,1118,613,1731.00
06/02/2004,08:52,1029.50,1030.00,1029.50,1029.50,1403,598,2001.00
06/02/2004,08:53,1029.50,1030.00,1029.25,1029.75,415,1062,1477.00
06/02/2004,08:54,1029.75,1029.75,1029.00,1029.25,726,1869,2595.00
06/02/2004,08:55,1029.25,1030.25,1029.25,1030.25,1779,369,2148.00
06/02/2004,08:56,1030.25,1030.25,1030.00,1030.00,737,152,889.00
06/02/2004,08:57,1030.25,1030.25,1030.00,1030.25,64,520,584.00
06/02/2004,08:58,1030.25,1030.25,1029.50,1029.75,136,907,1043.00
06/02/2004,08:59,1029.50,1030.00,1029.50,1029.75,766,354,1120.00
06/02/2004,09:00,1029.75,1030.50,1029.75,1030.00,1021,479,1500.00
06/02/2004,09:01,1030.00,1030.25,1029.75,1029.75,136,917,1053.00
06/02/2004,09:02,1029.75,1030.50,1029.75,1030.25,1097,410,1507.00
06/02/2004,09:03,1030.50,1030.50,1030.00,1030.25,1323,335,1658.00
06/02/2004,09:04,1030.25,1030.25,1029.00,1029.25,2375,2287,4662.00
06/02/2004,09:05,1029.25,1029.25,1028.00,1028.25,1677,3810,5487.00
06/02/2004,09:06,1028.50,1028.75,1027.75,1028.25,1049,3376,4425.00
06/02/2004,09:07,1028.00,1028.50,1028.00,1028.00,1881,1021,2902.00
06/02/2004,09:08,1028.00,1028.25,1027.50,1028.25,1392,2498,3890.00
06/02/2004,09:09,1028.25,1028.50,1027.50,1028.50,2004,2232,4236.00
06/02/2004,09:10,1028.25,1028.50,1028.00,1028.25,201,1340,1541.00
06/02/2004,09:11,1028.00,1028.25,1027.25,1027.75,713,2417,3130.00
06/02/2004,09:12,1027.75,1027.75,1027.25,1027.75,1429,994,2423.00
06/02/2004,09:13,1027.75,1028.25,1027.50,1028.25,1157,817,1974.00
06/02/2004,09:14,1028.00,1028.50,1028.00,1028.25,522,267,789.00
06/02/2004,09:15,1028.50,1028.75,1028.25,1028.25,1103,646,1749.00
06/02/2004,09:16,1028.25,1028.50,1028.00,1028.00,1140,1054,2194.00
06/02/2004,09:17,1028.25,1028.75,1028.25,1028.50,2453,462,2915.00
06/02/2004,09:18,1028.25,1028.50,1028.00,1028.25,190,606,796.00
06/02/2004,09:19,1028.50,1028.50,1028.00,1028.25,795,289,1084.00
06/02/2004,09:20,1028.25,1028.25,1027.75,1027.75,308,882,1190.00
06/02/2004,09:21,1027.75,1028.25,1027.75,1028.00,360,168,528.00
06/02/2004,09:22,1028.00,1028.25,1027.50,1027.50,637,1318,1955.00
06/02/2004,09:23,1027.50,1028.00,1027.25,1027.25,782,1750,2532.00
06/02/2004,09:24,1027.50,1027.50,1027.00,1027.00,587,1594,2181.00
06/02/2004,09:25,1027.00,1027.50,1027.00,1027.50,950,425,1375.00
06/02/2004,09:26,1027.25,1027.75,1027.25,1027.50,699,620,1319.00
06/02/2004,09:27,1027.50,1028.25,1027.50,1028.25,1162,186,1348.00
06/02/2004,09:28,1028.25,1029.00,1028.00,1028.75,2621,803,3424.00
06/02/2004,09:29,1028.75,1029.00,1028.25,1028.25,528,791,1319.00
06/02/2004,09:30,1028.25,1028.50,1027.00,1027.25,262,2948,3210.00
06/02/2004,09:31,1027.25,1028.50,1027.00,1028.00,2547,1322,3869.00
06/02/2004,09:32,1028.00,1028.50,1028.00,1028.00,620,783,1403.00
06/02/2004,09:33,1028.00,1028.50,1028.00,1028.25,578,337,915.00
06/02/2004,09:34,1028.25,1029.00,1028.25,1028.75,1869,1035,2904.00
06/02/2004,09:35,1028.75,1029.00,1028.50,1028.50,708,1210,1918.00
06/02/2004,09:36,1028.75,1029.25,1028.50,1029.00,1224,555,1779.00
06/02/2004,09:37,1029.00,1029.50,1029.00,1029.25,1105,863,1968.00
06/02/2004,09:38,1029.00,1029.50,1029.00,1029.00,1196,612,1808.00
06/02/2004,09:39,1029.00,1029.25,1028.75,1029.00,732,611,1343.00
06/02/2004,09:40,1028.75,1029.00,1028.25,1028.25,377,1413,1790.00
06/02/2004,09:41,1028.25,1028.75,1028.25,1028.50,399,34,433.00
06/02/2004,09:42,1028.50,1029.00,1028.50,1029.00,243,50,293.00
06/02/2004,09:43,1028.75,1029.00,1028.75,1029.00,145,50,195.00
06/02/2004,09:44,1029.00,1029.00,1028.25,1028.50,411,697,1108.00
06/02/2004,09:45,1028.50,1028.75,1028.25,1028.25,13,175,188.00
06/02/2004,09:46,1028.25,1029.00,1028.25,1028.75,851,488,1339.00
06/02/2004,09:47,1029.00,1029.50,1029.00,1029.25,1578,1388,2966.00
06/02/2004,09:48,1029.00,1029.50,1029.00,1029.50,1441,358,1799.00
06/02/2004,09:49,1029.25,1029.25,1029.00,1029.00,315,484,799.00
06/02/2004,09:50,1029.25,1029.50,1029.00,1029.00,666,204,870.00
06/02/2004,09:51,1029.00,1029.25,1028.75,1029.00,84,337,421.00
06/02/2004,09:52,1028.75,1029.00,1028.50,1028.50,391,808,1199.00
06/02/2004,09:53,1028.50,1028.75,1028.50,1028.50,256,142,398.00
06/02/2004,09:54,1028.50,1028.50,1028.00,1028.25,252,1156,1408.00
06/02/2004,09:55,1028.25,1028.75,1028.25,1028.50,409,136,545.00
06/02/2004,09:56,1028.75,1028.75,1028.50,1028.50,16,77,93.00
06/02/2004,09:57,1028.75,1028.75,1028.50,1028.75,549,13,562.00
06/02/2004,09:58,1028.75,1029.00,1028.50,1028.50,77,258,335.00
06/02/2004,09:59,1028.75,1028.75,1028.50,1028.50,27,128,155.00
06/02/2004,10:00,1028.50,1028.50,1028.00,1028.00,33,925,958.00
06/02/2004,10:01,1028.00,1028.25,1027.75,1028.00,507,640,1147.00
06/02/2004,10:02,1028.00,1028.50,1028.00,1028.25,276,87,363.00
06/02/2004,10:03,1028.25,1028.25,1027.75,1028.00,113,359,472.00
06/02/2004,10:04,1027.75,1028.00,1027.25,1027.50,146,1305,1451.00
06/02/2004,10:05,1027.75,1027.75,1027.00,1027.25,936,1639,2575.00
06/02/2004,10:06,1027.25,1027.75,1027.25,1027.50,1588,924,2512.00
06/02/2004,10:07,1027.50,1027.75,1027.25,1027.75,391,103,494.00
06/02/2004,10:08,1027.75,1027.75,1026.75,1027.00,547,1265,1812.00
06/02/2004,10:09,1027.00,1027.50,1027.00,1027.50,176,76,252.00
06/02/2004,10:10,1027.25,1027.75,1027.25,1027.50,643,78,721.00
06/02/2004,10:11,1027.75,1027.75,1027.25,1027.75,313,354,667.00
06/02/2004,10:12,1027.75,1027.75,1027.50,1027.75,119,27,146.00
06/02/2004,10:13,1027.75,1027.75,1027.50,1027.75,64,77,141.00
06/02/2004,10:14,1027.50,1027.75,1027.00,1027.50,152,774,926.00
06/02/2004,10:15,1027.50,1028.00,1027.25,1027.75,753,321,1074.00
06/02/2004,10:16,1027.75,1027.75,1027.50,1027.50,64,179,243.00
06/02/2004,10:17,1027.75,1027.75,1027.25,1027.50,93,237,330.00
06/02/2004,10:18,1027.50,1028.00,1027.50,1027.75,495,57,552.00
06/02/2004,10:19,1028.00,1028.00,1027.25,1027.50,498,764,1262.00
06/02/2004,10:20,1027.50,1027.75,1027.50,1027.50,21,166,187.00
06/02/2004,10:21,1027.75,1027.75,1027.50,1027.75,100,99,199.00
06/02/2004,10:22,1027.50,1028.00,1027.50,1027.75,282,332,614.00
06/02/2004,10:23,1027.75,1027.75,1027.50,1027.50,439,14,453.00
06/02/2004,10:24,1027.50,1027.75,1027.50,1027.50,140,29,169.00
06/02/2004,10:25,1027.75,1027.75,1027.00,1027.25,130,1088,1218.00
06/02/2004,10:26,1027.25,1027.50,1027.00,1027.50,428,319,747.00
06/02/2004,10:27,1027.50,1027.75,1027.25,1027.25,34,319,353.00
06/02/2004,10:28,1027.25,1027.50,1026.50,1027.25,1397,2213,3610.00
06/02/2004,10:29,1027.00,1027.50,1026.75,1026.75,857,495,1352.00
06/02/2004,10:30,1027.00,1027.25,1026.75,1027.00,155,158,313.00
06/02/2004,10:31,1027.00,1027.50,1026.75,1027.00,1102,688,1790.00
06/02/2004,10:32,1027.00,1027.00,1026.00,1026.50,1918,4704,6622.00
06/02/2004,10:33,1026.25,1027.50,1026.25,1027.50,3169,218,3387.00
06/02/2004,10:34,1027.50,1028.25,1027.00,1028.00,2455,1037,3492.00
06/02/2004,10:35,1028.00,1028.00,1027.25,1027.25,163,1258,1421.00
06/02/2004,10:36,1027.25,1027.50,1027.00,1027.50,273,343,616.00
06/02/2004,10:37,1027.25,1027.50,1027.00,1027.25,550,469,1019.00
06/02/2004,10:38,1027.50,1028.00,1027.25,1027.75,1614,295,1909.00
06/02/2004,10:39,1027.50,1028.00,1027.50,1028.00,296,62,358.00
06/02/2004,10:40,1028.00,1028.00,1027.50,1027.75,239,470,709.00
06/02/2004,10:41,1027.75,1028.00,1027.50,1027.50,763,321,1084.00
06/02/2004,10:42,1027.50,1027.75,1027.25,1027.25,38,584,622.00
06/02/2004,10:43,1027.25,1027.75,1027.25,1027.50,205,584,789.00
06/02/2004,10:44,1027.50,1027.50,1027.25,1027.25,3,26,29.00
06/02/2004,10:45,1027.50,1027.75,1027.50,1027.75,149,8,157.00
06/02/2004,10:46,1027.75,1027.75,1027.50,1027.50,37,28,65.00
06/02/2004,10:47,1027.50,1027.75,1027.25,1027.25,145,206,351.00
06/02/2004,10:48,1027.25,1027.75,1027.25,1027.75,927,5,932.00
06/02/2004,10:49,1027.75,1028.00,1027.00,1027.00,107,1119,1226.00
06/02/2004,10:50,1027.00,1027.25,1026.50,1026.75,955,1496,2451.00
06/02/2004,10:51,1027.00,1027.00,1026.75,1027.00,87,464,551.00
06/02/2004,10:52,1026.75,1027.25,1026.75,1027.00,786,203,989.00
06/02/2004,10:53,1027.00,1027.00,1026.00,1026.00,196,1920,2116.00
06/02/2004,10:54,1026.00,1026.75,1026.00,1026.75,1132,125,1257.00
06/02/2004,10:55,1026.75,1027.00,1026.50,1026.75,290,63,353.00
06/02/2004,10:56,1026.75,1027.00,1026.50,1027.00,234,267,501.00
06/02/2004,10:57,1027.00,1027.25,1026.75,1026.75,84,253,337.00
06/02/2004,10:58,1026.75,1027.00,1026.50,1026.75,121,186,307.00
06/02/2004,10:59,1027.00,1027.25,1026.50,1026.75,416,332,748.00
06/02/2004,11:00,1026.75,1027.00,1026.75,1027.00,32,212,244.00
06/02/2004,11:01,1027.00,1027.25,1026.75,1027.00,320,148,468.00
06/02/2004,11:02,1027.00,1027.00,1026.75,1027.00,321,7,328.00
06/02/2004,11:03,1027.00,1027.25,1026.75,1027.00,360,115,475.00
06/02/2004,11:04,1027.00,1027.00,1026.75,1026.75,29,265,294.00
06/02/2004,11:05,1026.75,1027.00,1026.75,1026.75,14,332,346.00
06/02/2004,11:06,1026.75,1027.00,1026.00,1026.25,391,1339,1730.00
06/02/2004,11:07,1026.50,1026.75,1026.25,1026.75,65,495,560.00
06/02/2004,11:08,1026.75,1027.00,1026.50,1026.75,547,301,848.00
06/02/2004,11:09,1026.75,1027.00,1026.75,1026.75,35,26,61.00
06/02/2004,11:10,1026.75,1027.75,1026.75,1027.75,2215,604,2819.00
06/02/2004,11:11,1027.75,1028.00,1027.25,1027.50,2029,781,2810.00
06/02/2004,11:12,1027.75,1027.75,1027.50,1027.50,709,184,893.00
06/02/2004,11:13,1027.25,1028.25,1027.25,1028.25,1559,85,1644.00
06/02/2004,11:14,1028.25,1028.25,1027.50,1027.50,157,871,1028.00
06/02/2004,11:15,1027.75,1028.75,1027.50,1028.50,2738,341,3079.00
06/02/2004,11:16,1028.50,1028.50,1028.00,1028.00,328,820,1148.00
06/02/2004,11:17,1028.00,1028.25,1027.75,1028.00,45,304,349.00
06/02/2004,11:18,1027.75,1028.25,1027.75,1028.25,146,80,226.00
06/02/2004,11:19,1028.25,1028.25,1028.00,1028.00,16,350,366.00
06/02/2004,11:20,1028.00,1028.25,1027.75,1027.75,13,240,253.00
06/02/2004,11:21,1028.00,1028.25,1027.50,1027.75,333,812,1145.00
06/02/2004,11:22,1027.50,1027.75,1027.50,1027.75,140,19,159.00
06/02/2004,11:23,1027.75,1028.25,1027.75,1028.00,552,9,561.00
06/02/2004,11:24,1028.00,1028.25,1028.00,1028.25,69,43,112.00
06/02/2004,11:25,1028.25,1028.25,1027.75,1027.75,215,95,310.00
06/02/2004,11:26,1027.75,1028.00,1027.75,1027.75,2,89,91.00
06/02/2004,11:27,1027.75,1028.00,1027.75,1027.75,37,21,58.00
06/02/2004,11:28,1028.00,1028.00,1027.75,1027.75,14,29,43.00
06/02/2004,11:29,1027.75,1028.00,1027.75,1028.00,8,126,134.00
06/02/2004,11:30,1028.00,1028.50,1028.00,1028.50,1028,6,1034.00
06/02/2004,11:31,1028.25,1029.00,1028.25,1028.75,1288,302,1590.00
06/02/2004,11:32,1028.50,1029.00,1028.50,1028.75,801,665,1466.00
06/02/2004,11:33,1028.75,1029.00,1028.50,1028.50,33,261,294.00
06/02/2004,11:34,1028.50,1028.75,1028.50,1028.50,12,419,431.00
06/02/2004,11:35,1028.50,1029.00,1028.50,1029.00,752,189,941.00
06/02/2004,11:36,1029.00,1029.00,1028.75,1028.75,35,203,238.00
06/02/2004,11:37,1028.75,1029.25,1028.75,1029.25,1766,258,2024.00
06/02/2004,11:38,1029.25,1029.50,1029.00,1029.25,434,752,1186.00
06/02/2004,11:39,1029.25,1029.75,1028.75,1029.00,1232,791,2023.00
06/02/2004,11:40,1029.00,1029.25,1028.75,1029.25,576,57,633.00
06/02/2004,11:41,1029.25,1029.25,1028.75,1029.00,135,551,686.00
06/02/2004,11:42,1029.00,1029.00,1028.75,1028.75,13,462,475.00
06/02/2004,11:43,1028.75,1029.00,1028.50,1028.50,13,623,636.00
06/02/2004,11:44,1028.50,1028.75,1028.50,1028.50,27,15,42.00
06/02/2004,11:45,1028.50,1028.75,1028.50,1028.50,20,87,107.00
06/02/2004,11:46,1028.50,1028.75,1028.00,1028.00,129,1082,1211.00
06/02/2004,11:47,1028.00,1028.25,1028.00,1028.00,33,73,106.00
06/02/2004,11:48,1028.00,1028.25,1028.00,1028.00,4,81,85.00
06/02/2004,11:49,1028.00,1028.25,1028.00,1028.00,29,38,67.00
06/02/2004,11:50,1028.00,1028.25,1028.00,1028.25,146,38,184.00
06/02/2004,11:51,1028.25,1028.25,1028.00,1028.00,70,31,101.00
06/02/2004,11:52,1028.25,1028.25,1027.75,1027.75,311,457,768.00
06/02/2004,11:53,1028.00,1028.00,1027.75,1027.75,53,284,337.00
06/02/2004,11:54,1027.75,1028.25,1027.75,1028.25,931,7,938.00
06/02/2004,11:55,1028.25,1028.25,1028.00,1028.25,53,19,72.00
06/02/2004,11:56,1028.00,1028.25,1027.75,1027.75,57,253,310.00
06/02/2004,11:57,1028.00,1028.00,1027.25,1027.50,197,1438,1635.00
06/02/2004,11:58,1027.50,1027.50,1027.00,1027.25,729,530,1259.00
06/02/2004,11:59,1027.25,1027.50,1027.25,1027.50,402,524,926.00
06/02/2004,12:00,1027.50,1027.75,1027.25,1027.50,776,312,1088.00
06/02/2004,12:01,1027.50,1027.75,1027.50,1027.50,144,153,297.00
06/02/2004,12:02,1027.50,1027.75,1027.50,1027.75,18,440,458.00
06/02/2004,12:03,1027.75,1028.00,1027.75,1028.00,992,6,998.00
06/02/2004,12:04,1028.00,1028.00,1027.75,1027.75,817,16,833.00
06/02/2004,12:05,1028.00,1028.00,1027.75,1028.00,322,19,341.00
06/02/2004,12:06,1027.75,1027.75,1027.50,1027.75,251,274,525.00
06/02/2004,12:07,1027.75,1028.00,1027.75,1027.75,49,179,228.00
06/02/2004,12:08,1027.75,1028.00,1027.75,1028.00,13,62,75.00
06/02/2004,12:09,1028.00,1028.00,1027.75,1027.75,10,223,233.00
06/02/2004,12:10,1027.75,1028.25,1027.75,1028.25,1044,6,1050.00
06/02/2004,12:11,1028.25,1028.50,1028.00,1028.25,151,499,650.00
06/02/2004,12:12,1028.25,1028.25,1028.00,1028.00,9,29,38.00
06/02/2004,12:13,1028.25,1028.25,1027.75,1028.00,484,202,686.00
06/02/2004,12:14,1028.00,1028.25,1028.00,1028.00,108,50,158.00
06/02/2004,12:15,1028.25,1028.25,1027.75,1027.75,2,156,158.00
06/02/2004,12:16,1027.75,1028.25,1027.75,1028.00,191,17,208.00
06/02/2004,12:17,1028.25,1028.25,1027.75,1028.00,14,113,127.00
06/02/2004,12:18,1028.00,1028.00,1027.75,1027.75,47,8,55.00
06/02/2004,12:19,1028.00,1028.25,1028.00,1028.00,277,165,442.00
06/02/2004,12:20,1028.25,1028.25,1028.00,1028.25,462,12,474.00
06/02/2004,12:21,1028.25,1028.50,1028.25,1028.25,67,639,706.00
06/02/2004,12:22,1028.25,1028.25,1028.00,1028.25,3,197,200.00
06/02/2004,12:23,1028.25,1028.25,1027.75,1027.75,100,642,742.00
06/02/2004,12:24,1028.00,1028.25,1027.75,1028.00,405,15,420.00
06/02/2004,12:25,1028.25,1028.25,1028.00,1028.25,358,1,359.00
06/02/2004,12:26,1028.50,1029.00,1028.25,1029.00,1412,148,1560.00
06/02/2004,12:27,1029.25,1029.50,1029.00,1029.25,768,410,1178.00
06/02/2004,12:28,1029.25,1029.75,1029.00,1029.50,1551,125,1676.00
06/02/2004,12:29,1029.50,1030.00,1029.25,1029.75,1609,566,2175.00
06/02/2004,12:30,1029.75,1030.00,1029.50,1029.50,690,899,1589.00
06/02/2004,12:31,1029.50,1030.25,1029.50,1030.25,2341,259,2600.00
06/02/2004,12:32,1030.25,1030.50,1030.00,1030.25,1197,2016,3213.00
06/02/2004,12:33,1030.00,1030.25,1029.75,1029.75,248,902,1150.00
06/02/2004,12:34,1029.75,1030.00,1029.75,1030.00,181,126,307.00
06/02/2004,12:35,1029.75,1030.00,1029.75,1029.75,7,30,37.00
06/02/2004,12:36,1029.75,1030.00,1029.75,1029.75,78,53,131.00
06/02/2004,12:37,1029.75,1030.00,1029.75,1030.00,23,99,122.00
06/02/2004,12:38,1029.75,1030.25,1029.75,1030.25,385,71,456.00
06/02/2004,12:39,1030.25,1030.50,1030.00,1030.25,520,159,679.00
06/02/2004,12:40,1030.00,1030.50,1030.00,1030.00,239,331,570.00
06/02/2004,12:41,1030.25,1030.25,1030.00,1030.25,15,209,224.00
06/02/2004,12:42,1030.25,1030.25,1029.50,1029.50,45,680,725.00
06/02/2004,12:43,1029.50,1029.75,1029.25,1029.25,320,1069,1389.00
06/02/2004,12:44,1029.25,1029.50,1029.25,1029.50,216,37,253.00
06/02/2004,12:45,1029.50,1029.75,1029.50,1029.50,52,64,116.00
06/02/2004,12:46,1029.50,1029.75,1029.50,1029.50,10,318,328.00
06/02/2004,12:47,1029.50,1029.75,1029.50,1029.50,56,38,94.00
06/02/2004,12:48,1029.50,1029.75,1029.50,1029.50,17,17,34.00
06/02/2004,12:49,1029.50,1030.00,1029.50,1030.00,527,281,808.00
06/02/2004,12:50,1030.00,1030.00,1029.25,1029.50,69,389,458.00
06/02/2004,12:51,1029.25,1029.50,1029.25,1029.50,42,95,137.00
06/02/2004,12:52,1029.50,1029.50,1029.25,1029.50,9,189,198.00
06/02/2004,12:53,1029.50,1029.75,1029.50,1029.75,697,30,727.00
06/02/2004,12:54,1029.75,1030.00,1029.25,1029.25,218,153,371.00
06/02/2004,12:55,1029.25,1029.50,1029.25,1029.25,12,177,189.00
06/02/2004,12:56,1029.50,1029.75,1029.25,1029.50,177,161,338.00
06/02/2004,12:57,1029.50,1029.75,1029.50,1029.50,129,86,215.00
06/02/2004,12:58,1029.50,1030.00,1029.50,1029.75,179,229,408.00
06/02/2004,12:59,1029.75,1030.50,1029.75,1030.25,761,771,1532.00
06/02/2004,13:00,1030.25,1030.25,1030.00,1030.00,300,558,858.00
06/02/2004,13:01,1030.25,1030.50,1029.75,1030.00,1033,452,1485.00
06/02/2004,13:02,1030.00,1030.25,1029.75,1030.25,194,366,560.00
06/02/2004,13:03,1030.00,1030.50,1030.00,1030.25,514,361,875.00
06/02/2004,13:04,1030.25,1030.50,1029.50,1029.75,388,908,1296.00
06/02/2004,13:05,1029.50,1030.00,1029.50,1029.75,570,146,716.00
06/02/2004,13:06,1030.00,1030.00,1029.75,1030.00,470,75,545.00
06/02/2004,13:07,1030.00,1030.50,1030.00,1030.50,886,140,1026.00
06/02/2004,13:08,1030.50,1031.25,1030.50,1030.75,2608,2056,4664.00
06/02/2004,13:09,1030.75,1031.00,1030.50,1030.75,569,423,992.00
06/02/2004,13:10,1030.75,1030.75,1030.25,1030.50,359,386,745.00
06/02/2004,13:11,1030.50,1030.75,1030.25,1030.50,125,55,180.00
06/02/2004,13:12,1030.50,1030.75,1030.50,1030.50,19,215,234.00
06/02/2004,13:13,1030.75,1031.00,1030.50,1030.50,402,262,664.00
06/02/2004,13:14,1030.75,1031.00,1030.50,1030.75,255,12,267.00
06/02/2004,13:15,1030.75,1031.00,1030.50,1030.75,169,288,457.00
06/02/2004,13:16,1030.75,1031.75,1030.75,1031.50,2622,872,3494.00
06/02/2004,13:17,1031.50,1032.00,1031.25,1032.00,3004,1299,4303.00
06/02/2004,13:18,1032.00,1033.25,1031.75,1032.75,5303,2163,7466.00
06/02/2004,13:19,1032.50,1033.00,1032.25,1032.25,1430,1623,3053.00
06/02/2004,13:20,1032.50,1032.75,1032.25,1032.50,711,1599,2310.00
06/02/2004,13:21,1032.75,1033.50,1032.50,1033.25,1738,1035,2773.00
06/02/2004,13:22,1033.25,1033.25,1032.50,1032.75,246,1533,1779.00
06/02/2004,13:23,1032.50,1033.25,1032.50,1032.75,1782,724,2506.00
06/02/2004,13:24,1033.00,1033.25,1032.75,1033.00,179,609,788.00
06/02/2004,13:25,1032.75,1033.00,1032.75,1033.00,891,1084,1975.00
06/02/2004,13:26,1033.00,1033.50,1033.00,1033.00,722,454,1176.00
06/02/2004,13:27,1033.00,1033.25,1033.00,1033.00,126,528,654.00
06/02/2004,13:28,1033.00,1034.75,1032.75,1034.50,8685,2753,11438.00
06/02/2004,13:29,1034.25,1035.50,1034.00,1035.00,5120,1685,6805.00
06/02/2004,13:30,1035.00,1035.75,1035.00,1035.25,3433,1985,5418.00
06/02/2004,13:31,1035.25,1035.25,1034.50,1034.50,713,2058,2771.00
06/02/2004,13:32,1034.50,1035.00,1034.50,1034.75,1207,183,1390.00
06/02/2004,13:33,1034.75,1035.25,1034.25,1034.75,508,1662,2170.00
06/02/2004,13:34,1034.50,1035.25,1034.50,1035.00,1466,1265,2731.00
06/02/2004,13:35,1035.00,1036.25,1034.75,1036.00,5062,1699,6761.00
06/02/2004,13:36,1035.75,1036.00,1035.25,1035.25,801,1374,2175.00
06/02/2004,13:37,1035.50,1035.75,1035.25,1035.50,515,546,1061.00
06/02/2004,13:38,1035.50,1035.50,1035.00,1035.25,260,1217,1477.00
06/02/2004,13:39,1035.25,1035.25,1034.75,1035.25,770,1111,1881.00
06/02/2004,13:40,1035.00,1035.25,1034.50,1035.00,582,1272,1854.00
06/02/2004,13:41,1034.75,1035.00,1034.25,1034.50,821,1461,2282.00
06/02/2004,13:42,1034.75,1034.75,1034.25,1034.75,264,707,971.00
06/02/2004,13:43,1034.50,1034.75,1034.25,1034.75,295,881,1176.00
06/02/2004,13:44,1034.50,1034.75,1034.25,1034.50,520,495,1015.00
06/02/2004,13:45,1034.25,1034.75,1034.25,1034.50,637,308,945.00
06/02/2004,13:46,1034.50,1035.00,1034.50,1034.50,766,978,1744.00
06/02/2004,13:47,1034.75,1035.00,1034.50,1034.75,557,824,1381.00
06/02/2004,13:48,1034.75,1034.75,1034.25,1034.50,304,325,629.00
06/02/2004,13:49,1034.25,1035.00,1034.25,1034.75,871,228,1099.00
06/02/2004,13:50,1034.75,1035.00,1034.50,1034.75,297,28,325.00
06/02/2004,13:51,1034.75,1034.75,1034.50,1034.75,483,294,777.00
06/02/2004,13:52,1034.75,1035.00,1034.50,1034.50,128,198,326.00
06/02/2004,13:53,1034.75,1035.00,1034.50,1035.00,472,265,737.00
06/02/2004,13:54,1035.00,1035.25,1034.75,1035.25,848,25,873.00
06/02/2004,13:55,1035.25,1035.50,1035.00,1035.25,1005,405,1410.00
06/02/2004,13:56,1035.25,1035.50,1035.00,1035.00,449,62,511.00
06/02/2004,13:57,1035.25,1035.50,1034.75,1034.75,304,1440,1744.00
06/02/2004,13:58,1034.75,1034.75,1034.25,1034.50,679,778,1457.00
06/02/2004,13:59,1034.75,1034.75,1034.00,1034.25,368,981,1349.00
06/02/2004,14:00,1034.25,1034.50,1034.25,1034.25,549,285,834.00
06/02/2004,14:01,1034.25,1034.25,1033.50,1033.50,766,2482,3248.00
06/02/2004,14:02,1033.50,1033.75,1033.25,1033.75,314,1526,1840.00
06/02/2004,14:03,1033.50,1034.00,1033.50,1033.75,1204,694,1898.00
06/02/2004,14:04,1033.75,1034.00,1033.50,1033.75,501,542,1043.00
06/02/2004,14:05,1033.75,1034.00,1033.75,1034.00,957,404,1361.00
06/02/2004,14:06,1034.00,1034.00,1033.50,1033.75,945,502,1447.00
06/02/2004,14:07,1033.75,1034.00,1033.75,1034.00,31,83,114.00
06/02/2004,14:08,1034.00,1034.25,1033.75,1034.00,561,425,986.00
06/02/2004,14:09,1034.00,1034.25,1032.75,1033.00,615,2318,2933.00
06/02/2004,14:10,1033.00,1033.75,1032.75,1033.25,1298,754,2052.00
06/02/2004,14:11,1033.25,1034.00,1033.00,1034.00,1170,483,1653.00
06/02/2004,14:12,1034.00,1034.00,1033.50,1033.75,477,378,855.00
06/02/2004,14:13,1033.50,1034.00,1033.50,1033.50,150,124,274.00
06/02/2004,14:14,1033.50,1034.50,1033.50,1034.50,603,52,655.00
06/02/2004,14:15,1034.50,1034.75,1034.25,1034.50,759,494,1253.00
06/02/2004,14:16,1034.50,1034.75,1034.25,1034.25,255,353,608.00
06/02/2004,14:17,1034.50,1034.75,1034.25,1034.25,383,416,799.00
06/02/2004,14:18,1034.25,1034.75,1034.00,1034.50,214,314,528.00
06/02/2004,14:19,1034.25,1034.50,1034.25,1034.50,326,68,394.00
06/02/2004,14:20,1034.25,1034.50,1034.25,1034.50,94,51,145.00
06/02/2004,14:21,1034.25,1035.25,1034.00,1035.25,1889,342,2231.00
06/02/2004,14:22,1035.00,1035.25,1034.50,1034.75,923,889,1812.00
06/02/2004,14:23,1034.75,1034.75,1034.25,1034.50,246,315,561.00
06/02/2004,14:24,1034.50,1034.50,1034.25,1034.25,87,22,109.00
06/02/2004,14:25,1034.25,1034.50,1034.00,1034.00,23,491,514.00
06/02/2004,14:26,1034.25,1035.00,1034.00,1035.00,824,151,975.00
06/02/2004,14:27,1034.75,1035.00,1034.50,1034.75,499,305,804.00
06/02/2004,14:28,1034.75,1034.75,1034.25,1034.75,566,142,708.00
06/02/2004,14:29,1034.75,1034.75,1034.00,1034.25,23,477,500.00
06/02/2004,14:30,1034.00,1034.50,1033.75,1033.75,619,856,1475.00
06/02/2004,14:31,1033.75,1034.00,1033.75,1033.75,382,470,852.00
06/02/2004,14:32,1033.75,1034.00,1033.00,1033.50,647,1743,2390.00
06/02/2004,14:33,1033.50,1033.50,1032.50,1032.75,379,2147,2526.00
06/02/2004,14:34,1033.00,1033.25,1032.50,1032.75,772,717,1489.00
06/02/2004,14:35,1032.75,1032.75,1032.00,1032.25,1103,1925,3028.00
06/02/2004,14:36,1032.50,1032.50,1032.25,1032.50,799,247,1046.00
06/02/2004,14:37,1032.50,1033.00,1032.25,1033.00,538,46,584.00
06/02/2004,14:38,1033.00,1033.00,1032.50,1032.75,88,233,321.00
06/02/2004,14:39,1032.75,1032.75,1032.50,1032.75,547,29,576.00
06/02/2004,14:40,1032.75,1033.00,1032.25,1032.50,560,671,1231.00
06/02/2004,14:41,1032.50,1033.50,1032.50,1033.50,1559,43,1602.00
06/02/2004,14:42,1033.50,1033.75,1033.25,1033.50,934,426,1360.00
06/02/2004,14:43,1033.75,1034.00,1033.50,1033.75,919,452,1371.00
06/02/2004,14:44,1033.75,1034.00,1033.50,1034.00,777,272,1049.00
06/02/2004,14:45,1033.75,1034.00,1033.50,1033.50,72,249,321.00
06/02/2004,14:46,1033.50,1033.75,1033.50,1033.75,227,15,242.00
06/02/2004,14:47,1033.75,1034.00,1033.50,1034.00,342,52,394.00
06/02/2004,14:48,1033.75,1034.75,1033.75,1034.50,2573,916,3489.00
06/02/2004,14:49,1034.50,1034.50,1034.00,1034.00,57,1176,1233.00
06/02/2004,14:50,1034.00,1034.50,1033.75,1034.00,591,271,862.00
06/02/2004,14:51,1034.00,1034.25,1033.75,1034.00,178,763,941.00
06/02/2004,14:52,1033.75,1034.00,1033.75,1034.00,310,80,390.00
06/02/2004,14:53,1034.00,1034.00,1033.50,1033.75,465,551,1016.00
06/02/2004,14:54,1033.75,1034.00,1033.25,1033.25,34,773,807.00
06/02/2004,14:55,1033.50,1033.50,1033.25,1033.50,532,135,667.00
06/02/2004,14:56,1033.50,1033.50,1033.25,1033.25,543,371,914.00
06/02/2004,14:57,1033.25,1033.50,1032.50,1032.75,144,2362,2506.00
06/02/2004,14:58,1032.75,1032.75,1032.50,1032.50,80,1392,1472.00
06/02/2004,14:59,1032.75,1032.75,1032.50,1032.75,728,292,1020.00
06/02/2004,15:00,1032.75,1033.00,1032.25,1032.25,1248,2931,4179.00
06/02/2004,15:01,1032.50,1033.00,1032.25,1033.00,2012,2053,4065.00
06/02/2004,15:02,1032.75,1033.00,1032.50,1032.75,861,1269,2130.00
06/02/2004,15:03,1033.00,1033.25,1032.75,1033.00,1006,681,1687.00
06/02/2004,15:04,1032.75,1033.25,1032.75,1033.00,873,386,1259.00
06/02/2004,15:05,1032.75,1033.25,1032.75,1033.25,475,80,555.00
06/02/2004,15:06,1033.00,1033.25,1033.00,1033.25,1022,210,1232.00
06/02/2004,15:07,1033.00,1033.25,1032.25,1032.50,316,1741,2057.00
06/02/2004,15:08,1032.75,1032.75,1032.50,1032.75,63,380,443.00
06/02/2004,15:09,1032.50,1032.75,1032.00,1032.00,292,1298,1590.00
06/02/2004,15:10,1032.00,1032.50,1032.00,1032.25,471,262,733.00
06/02/2004,15:11,1032.50,1033.50,1032.25,1033.25,3031,374,3405.00
06/02/2004,15:12,1033.25,1033.50,1033.00,1033.25,508,86,594.00
06/02/2004,15:13,1033.25,1033.50,1033.25,1033.25,110,689,799.00
06/02/2004,15:14,1033.00,1033.75,1033.00,1033.50,1396,243,1639.00
06/02/2004,15:15,1033.75,1033.75,1032.75,1033.00,2103,2777,4880.00
06/02/2004,15:30,1033.00,1033.00,1033.00,1033.00,0,64,64.00
06/02/2004,15:31,1033.00,1033.25,1032.75,1033.00,157,43,200.00
06/02/2004,15:32,1032.75,1033.25,1032.75,1033.00,180,62,242.00
06/02/2004,15:33,1033.00,1033.00,1032.75,1032.75,0,62,62.00
06/02/2004,15:34,1032.75,1033.00,1032.75,1033.00,3,2,5.00
06/02/2004,15:35,1033.00,1033.00,1033.00,1033.00,5,0,5.00
06/02/2004,15:36,1033.00,1033.00,1033.00,1033.00,234,0,234.00
06/02/2004,15:37,1033.00,1033.00,1032.75,1033.00,11,1,12.00
06/02/2004,15:38,1033.00,1033.00,1033.00,1033.00,13,0,13.00
06/02/2004,15:39,1033.00,1033.25,1033.00,1033.25,51,0,51.00
06/02/2004,15:40,1033.25,1033.25,1033.25,1033.25,1,0,1.00
06/02/2004,15:41,1033.25,1033.25,1033.25,1033.25,2,0,2.00
06/02/2004,15:43,1033.00,1033.25,1033.00,1033.00,3,4,7.00
06/02/2004,15:44,1033.25,1033.25,1033.25,1033.25,1,0,1.00
06/02/2004,15:45,1033.25,1033.50,1033.25,1033.50,362,0,362.00
06/02/2004,15:46,1033.50,1033.75,1033.25,1033.50,55,10,65.00
06/02/2004,15:47,1033.50,1033.50,1033.25,1033.25,0,30,30.00
06/02/2004,15:48,1033.25,1033.25,1033.25,1033.25,0,1,1.00
06/02/2004,15:49,1033.25,1033.25,1033.25,1033.25,0,7,7.00
06/02/2004,15:50,1033.25,1033.25,1033.25,1033.25,0,53,53.00
06/02/2004,15:51,1033.00,1033.00,1033.00,1033.00,0,35,35.00
06/02/2004,15:52,1033.25,1033.25,1033.25,1033.25,1,0,1.00
06/02/2004,15:53,1033.25,1033.25,1033.25,1033.25,36,0,36.00
06/02/2004,15:55,1033.00,1033.00,1033.00,1033.00,0,5,5.00
06/02/2004,15:58,1033.25,1033.25,1033.25,1033.25,98,0,98.00
06/02/2004,15:59,1033.25,1033.25,1033.25,1033.25,2,0,2.00
06/02/2004,16:00,1033.25,1033.25,1033.25,1033.25,40,0,40.00
06/02/2004,17:01,1033.00,1033.25,1033.00,1033.00,3,5,8.00
06/02/2004,17:02,1033.00,1033.00,1033.00,1033.00,0,10,10.00
06/02/2004,17:03,1032.75,1033.00,1032.75,1033.00,9,10,19.00
06/02/2004,17:06,1032.75,1032.75,1032.75,1032.75,0,43,43.00
06/02/2004,17:07,1033.00,1033.00,1033.00,1033.00,13,0,13.00
06/02/2004,17:08,1033.00,1033.00,1033.00,1033.00,6,0,6.00
06/02/2004,17:12,1033.00,1033.00,1033.00,1033.00,2,0,2.00
06/02/2004,17:15,1033.00,1033.00,1033.00,1033.00,5,0,5.00
06/02/2004,17:17,1033.00,1033.00,1033.00,1033.00,1,0,1.00
06/02/2004,17:18,1033.00,1033.00,1033.00,1033.00,1,0,1.00
06/02/2004,17:20,1032.75,1032.75,1032.75,1032.75,0,1,1.00
06/02/2004,17:21,1032.75,1032.75,1032.75,1032.75,0,2,2.00
06/02/2004,17:22,1032.75,1032.75,1032.75,1032.75,0,1,1.00
06/02/2004,17:23,1032.75,1032.75,1032.75,1032.75,0,51,51.00
06/02/2004,17:24,1032.75,1032.75,1032.50,1032.50,0,10,10.00
06/02/2004,17:25,1032.75,1032.75,1032.75,1032.75,5,0,5.00
06/02/2004,17:33,1032.75,1032.75,1032.75,1032.75,1,0,1.00
06/02/2004,17:34,1032.75,1032.75,1032.50,1032.50,1,3,4.00
06/02/2004,17:39,1032.75,1032.75,1032.75,1032.75,1,0,1.00
06/02/2004,17:40,1032.75,1032.75,1032.75,1032.75,1,0,1.00
06/02/2004,17:42,1032.75,1032.75,1032.75,1032.75,1,0,1.00
06/02/2004,17:43,1032.75,1032.75,1032.75,1032.75,3,0,3.00
06/02/2004,17:44,1032.75,1032.75,1032.75,1032.75,3,0,3.00
06/02/2004,17:47,1032.75,1032.75,1032.75,1032.75,3,0,3.00
06/02/2004,17:49,1032.75,1032.75,1032.75,1032.75,5,0,5.00
06/02/2004,17:50,1032.75,1032.75,1032.75,1032.75,1,0,1.00
06/02/2004,17:51,1032.75,1032.75,1032.75,1032.75,5,0,5.00
06/02/2004,17:52,1033.00,1033.00,1033.00,1033.00,1,0,1.00
06/02/2004,17:57,1033.00,1033.00,1033.00,1033.00,17,0,17.00
06/02/2004,18:12,1033.25,1033.25,1033.25,1033.25,1,0,1.00
06/02/2004,18:13,1033.25,1033.25,1033.25,1033.25,1,0,1.00
06/02/2004,18:14,1033.25,1033.25,1033.25,1033.25,1,0,1.00
06/02/2004,18:17,1033.25,1033.25,1033.25,1033.25,3,0,3.00
06/02/2004,18:22,1033.00,1033.00,1033.00,1033.00,0,4,4.00
06/02/2004,18:23,1033.25,1033.25,1033.00,1033.00,2,2,4.00
06/02/2004,18:25,1033.00,1033.00,1033.00,1033.00,0,1,1.00
06/02/2004,18:26,1033.25,1033.25,1033.25,1033.25,1,0,1.00
06/02/2004,18:27,1033.00,1033.00,1033.00,1033.00,0,1,1.00
06/02/2004,18:28,1033.25,1033.25,1033.00,1033.25,4,4,8.00
06/02/2004,18:29,1033.25,1033.25,1033.25,1033.25,5,0,5.00
06/02/2004,18:32,1033.25,1033.25,1033.25,1033.25,2,0,2.00
06/02/2004,18:35,1033.00,1033.00,1033.00,1033.00,0,1,1.00
06/02/2004,18:37,1033.25,1033.25,1033.25,1033.25,1,0,1.00
06/02/2004,18:44,1033.25,1033.25,1032.50,1032.50,5,80,85.00
06/02/2004,18:45,1032.75,1032.75,1032.75,1032.75,25,0,25.00
06/02/2004,18:46,1032.50,1032.50,1032.25,1032.50,10,33,43.00
06/02/2004,18:47,1032.50,1032.50,1032.25,1032.25,15,146,161.00
06/02/2004,18:48,1032.25,1032.25,1032.25,1032.25,0,1,1.00
06/02/2004,18:49,1032.00,1032.00,1032.00,1032.00,0,102,102.00
06/02/2004,18:50,1032.00,1032.00,1031.00,1031.25,115,280,395.00
06/02/2004,18:51,1031.25,1031.50,1031.25,1031.25,177,1,178.00
06/02/2004,18:52,1031.50,1031.50,1031.50,1031.50,17,0,17.00
06/02/2004,18:54,1031.50,1031.50,1031.50,1031.50,5,0,5.00
06/02/2004,18:56,1031.75,1032.00,1031.75,1032.00,8,0,8.00
06/02/2004,18:57,1032.00,1032.00,1032.00,1032.00,3,0,3.00
06/02/2004,18:58,1032.00,1032.25,1032.00,1032.25,14,0,14.00
06/02/2004,18:59,1032.00,1032.00,1032.00,1032.00,0,1,1.00
06/02/2004,19:00,1032.25,1032.25,1032.25,1032.25,1,0,1.00
06/02/2004,19:01,1032.00,1032.00,1032.00,1032.00,0,5,5.00
06/02/2004,19:02,1032.00,1032.00,1032.00,1032.00,0,2,2.00
06/02/2004,19:03,1032.00,1032.00,1032.00,1032.00,0,5,5.00
06/02/2004,19:04,1031.75,1031.75,1031.75,1031.75,0,1,1.00
06/02/2004,19:07,1031.75,1031.75,1031.75,1031.75,0,4,4.00
06/02/2004,19:08,1031.75,1031.75,1031.75,1031.75,0,1,1.00
06/02/2004,19:10,1032.00,1032.00,1032.00,1032.00,1,0,1.00
06/02/2004,19:12,1031.75,1031.75,1031.75,1031.75,0,2,2.00
06/02/2004,19:13,1031.75,1031.75,1031.75,1031.75,0,3,3.00
06/02/2004,19:15,1031.75,1031.75,1031.75,1031.75,0,1,1.00
06/02/2004,19:16,1031.50,1031.50,1031.50,1031.50,0,22,22.00
06/02/2004,19:21,1031.75,1031.75,1031.75,1031.75,14,0,14.00
06/02/2004,19:24,1032.00,1032.00,1032.00,1032.00,2,0,2.00
06/02/2004,19:26,1032.00,1032.00,1032.00,1032.00,15,0,15.00
06/02/2004,19:28,1032.00,1032.00,1032.00,1032.00,5,0,5.00
06/02/2004,19:29,1032.00,1032.00,1032.00,1032.00,6,0,6.00
06/02/2004,19:32,1032.00,1032.00,1032.00,1032.00,4,0,4.00
06/02/2004,19:36,1032.00,1032.00,1032.00,1032.00,1,0,1.00
06/02/2004,19:39,1032.25,1032.25,1032.25,1032.25,9,0,9.00
06/02/2004,19:40,1032.25,1032.25,1032.00,1032.00,1,1,2.00
06/02/2004,19:42,1032.25,1032.25,1032.25,1032.25,5,0,5.00
06/02/2004,19:44,1032.25,1032.25,1032.25,1032.25,23,0,23.00
06/02/2004,19:45,1032.50,1032.75,1032.50,1032.50,14,9,23.00
06/02/2004,19:46,1032.25,1032.50,1032.25,1032.50,5,5,10.00
06/02/2004,19:49,1032.50,1032.50,1032.50,1032.50,2,0,2.00
06/02/2004,19:51,1032.50,1032.50,1032.50,1032.50,2,0,2.00
06/02/2004,19:55,1032.25,1032.25,1032.25,1032.25,0,1,1.00
06/02/2004,19:57,1032.25,1032.25,1032.00,1032.25,1,35,36.00
06/02/2004,20:02,1032.25,1032.25,1032.25,1032.25,3,0,3.00
06/02/2004,20:05,1032.00,1032.00,1032.00,1032.00,0,2,2.00
06/02/2004,20:10,1032.00,1032.00,1032.00,1032.00,0,3,3.00
06/02/2004,20:11,1032.25,1032.25,1032.25,1032.25,2,0,2.00
06/02/2004,20:12,1032.25,1032.25,1032.25,1032.25,2,0,2.00
06/02/2004,20:13,1032.25,1032.25,1032.25,1032.25,2,0,2.00
06/02/2004,20:16,1032.00,1032.00,1032.00,1032.00,0,6,6.00
06/02/2004,20:18,1032.00,1032.00,1031.75,1031.75,0,8,8.00
06/02/2004,20:19,1031.75,1031.75,1031.75,1031.75,0,1,1.00
06/02/2004,20:20,1031.75,1031.75,1031.75,1031.75,0,10,10.00
06/02/2004,20:21,1031.75,1031.75,1031.75,1031.75,0,4,4.00
06/02/2004,20:23,1031.50,1031.75,1031.50,1031.75,25,1,26.00
06/02/2004,20:24,1031.75,1031.75,1031.75,1031.75,1,0,1.00
06/02/2004,20:25,1031.75,1031.75,1031.75,1031.75,14,0,14.00
06/02/2004,20:26,1031.75,1031.75,1031.75,1031.75,1,0,1.00
06/02/2004,20:33,1031.75,1031.75,1031.50,1031.50,1,1,2.00
06/02/2004,20:36,1031.50,1031.50,1031.50,1031.50,0,3,3.00
06/02/2004,20:38,1031.75,1031.75,1031.75,1031.75,6,0,6.00
06/02/2004,20:44,1031.50,1031.75,1031.50,1031.50,1,37,38.00
06/02/2004,20:45,1031.50,1031.75,1031.25,1031.25,8,8,16.00
06/02/2004,20:46,1031.25,1031.50,1031.25,1031.50,4,2,6.00
06/02/2004,20:47,1031.75,1031.75,1031.50,1031.50,1,2,3.00
06/02/2004,20:48,1031.75,1031.75,1031.75,1031.75,2,0,2.00
06/02/2004,20:50,1031.50,1031.50,1031.50,1031.50,0,5,5.00
06/02/2004,20:51,1031.50,1031.50,1031.50,1031.50,0,1,1.00
06/02/2004,20:53,1031.50,1031.50,1031.50,1031.50,0,1,1.00
06/02/2004,20:56,1031.50,1031.50,1031.50,1031.50,0,5,5.00
06/02/2004,20:59,1031.75,1031.75,1031.75,1031.75,1,0,1.00
06/02/2004,21:02,1031.50,1031.50,1031.50,1031.50,0,3,3.00
06/02/2004,21:03,1031.50,1031.50,1031.50,1031.50,0,4,4.00
06/02/2004,21:04,1031.25,1031.50,1031.25,1031.50,1,1,2.00
06/02/2004,21:05,1031.50,1031.50,1031.50,1031.50,25,0,25.00
06/02/2004,21:07,1031.50,1031.50,1031.50,1031.50,1,0,1.00
06/02/2004,21:08,1031.50,1031.50,1031.50,1031.50,3,0,3.00
06/02/2004,21:09,1031.50,1031.50,1031.50,1031.50,3,0,3.00
06/02/2004,21:11,1031.50,1031.50,1031.50,1031.50,2,0,2.00
06/02/2004,21:13,1031.50,1031.50,1031.50,1031.50,3,0,3.00
06/02/2004,21:14,1031.50,1031.50,1031.25,1031.25,27,1,28.00
06/02/2004,21:15,1031.50,1031.50,1031.50,1031.50,18,0,18.00
06/02/2004,21:16,1031.25,1031.75,1031.25,1031.75,1,1,2.00
06/02/2004,21:18,1031.50,1031.50,1031.50,1031.50,0,6,6.00
06/02/2004,21:21,1031.50,1031.50,1031.50,1031.50,0,4,4.00
06/02/2004,21:23,1031.50,1031.50,1031.25,1031.25,0,4,4.00
06/02/2004,21:24,1031.50,1031.50,1031.00,1031.00,1,61,62.00
06/02/2004,21:26,1031.00,1031.25,1031.00,1031.25,15,1,16.00
06/02/2004,21:28,1031.25,1031.25,1031.00,1031.25,16,10,26.00
06/02/2004,21:31,1031.25,1031.25,1031.25,1031.25,2,0,2.00
06/02/2004,21:32,1031.25,1032.00,1031.25,1031.75,84,1,85.00
06/02/2004,21:33,1031.75,1031.75,1031.75,1031.75,11,0,11.00
06/02/2004,21:34,1031.75,1032.00,1031.75,1032.00,17,0,17.00
06/02/2004,21:35,1032.00,1032.25,1032.00,1032.00,13,19,32.00
06/02/2004,21:36,1032.00,1032.25,1032.00,1032.25,33,1,34.00
06/02/2004,21:37,1032.25,1032.25,1032.25,1032.25,3,0,3.00
06/02/2004,21:39,1032.25,1032.25,1032.25,1032.25,2,0,2.00
06/02/2004,21:40,1032.00,1032.00,1032.00,1032.00,0,11,11.00
06/02/2004,21:43,1032.00,1032.00,1032.00,1032.00,0,20,20.00
06/02/2004,21:46,1032.00,1032.00,1032.00,1032.00,0,2,2.00
06/02/2004,21:47,1031.75,1031.75,1031.75,1031.75,0,12,12.00
06/02/2004,21:48,1031.75,1031.75,1031.75,1031.75,0,2,2.00
06/02/2004,21:49,1032.00,1032.00,1032.00,1032.00,1,0,1.00
06/02/2004,21:50,1031.75,1031.75,1031.75,1031.75,0,2,2.00
06/02/2004,21:53,1031.50,1031.50,1031.50,1031.50,0,1,1.00
06/02/2004,21:54,1031.75,1031.75,1031.75,1031.75,7,0,7.00
06/02/2004,21:55,1031.75,1031.75,1031.75,1031.75,1,0,1.00
06/02/2004,21:56,1031.75,1031.75,1031.75,1031.75,1,0,1.00
06/02/2004,21:57,1031.75,1031.75,1031.75,1031.75,9,0,9.00
06/02/2004,21:59,1031.75,1031.75,1031.75,1031.75,2,0,2.00
06/02/2004,22:00,1031.50,1031.50,1031.50,1031.50,0,1,1.00
06/02/2004,22:02,1032.00,1032.00,1031.50,1031.50,2,5,7.00
06/02/2004,22:04,1031.75,1031.75,1031.75,1031.75,1,0,1.00
06/02/2004,22:05,1031.75,1031.75,1031.50,1031.50,14,10,24.00
06/02/2004,22:08,1031.50,1031.50,1030.25,1030.50,80,198,278.00
06/02/2004,22:09,1030.75,1030.75,1030.75,1030.75,2,0,2.00
06/02/2004,22:10,1030.50,1030.50,1030.50,1030.50,0,11,11.00
06/02/2004,22:11,1030.50,1030.50,1030.50,1030.50,0,32,32.00
06/02/2004,22:12,1030.50,1030.50,1030.50,1030.50,0,18,18.00
06/02/2004,22:13,1030.50,1030.50,1030.25,1030.25,0,83,83.00
06/02/2004,22:14,1030.25,1030.50,1030.25,1030.50,2,5,7.00
06/02/2004,22:15,1030.25,1030.25,1030.25,1030.25,0,26,26.00
06/02/2004,22:16,1030.25,1030.25,1030.25,1030.25,0,1,1.00
06/02/2004,22:17,1030.25,1030.25,1029.50,1029.75,18,292,310.00
06/02/2004,22:18,1029.75,1029.75,1029.50,1029.50,3,79,82.00
06/02/2004,22:20,1029.75,1029.75,1029.50,1029.75,4,2,6.00
06/02/2004,22:21,1029.50,1029.75,1029.50,1029.50,25,20,45.00
06/02/2004,22:22,1029.50,1029.50,1029.25,1029.25,0,10,10.00
06/02/2004,22:23,1029.50,1029.50,1029.50,1029.50,5,0,5.00
06/02/2004,22:24,1029.75,1029.75,1029.75,1029.75,2,0,2.00
06/02/2004,22:25,1029.75,1029.75,1029.50,1029.50,1,6,7.00
06/02/2004,22:26,1029.75,1030.00,1029.75,1030.00,3,0,3.00
06/02/2004,22:27,1030.00,1030.25,1030.00,1030.25,22,0,22.00
06/02/2004,22:29,1030.00,1030.00,1030.00,1030.00,0,1,1.00
06/02/2004,22:30,1030.00,1030.00,1030.00,1030.00,0,4,4.00
06/02/2004,22:31,1029.75,1029.75,1029.75,1029.75,0,1,1.00
06/02/2004,22:33,1029.75,1029.75,1029.75,1029.75,0,1,1.00
06/02/2004,22:34,1030.25,1030.25,1030.25,1030.25,1,0,1.00
06/02/2004,22:36,1029.75,1029.75,1029.75,1029.75,0,30,30.00
06/02/2004,22:38,1030.00,1030.00,1030.00,1030.00,7,0,7.00
06/02/2004,22:39,1030.00,1030.00,1029.50,1029.50,25,46,71.00
06/02/2004,22:40,1029.50,1030.00,1029.50,1030.00,19,18,37.00
06/02/2004,22:42,1029.75,1029.75,1029.50,1029.50,0,34,34.00
06/02/2004,22:43,1029.50,1029.50,1029.50,1029.50,0,8,8.00
06/02/2004,22:44,1029.50,1029.75,1029.50,1029.50,1,17,18.00
06/02/2004,22:45,1029.50,1029.75,1029.25,1029.50,9,53,62.00
06/02/2004,22:46,1029.25,1029.50,1029.25,1029.50,52,1,53.00
06/02/2004,22:48,1029.50,1029.50,1029.00,1029.50,7,201,208.00
06/02/2004,22:49,1029.25,1029.25,1029.00,1029.25,2,58,60.00
06/02/2004,22:50,1029.00,1029.50,1029.00,1029.50,11,10,21.00
06/02/2004,22:51,1029.25,1029.25,1029.25,1029.25,0,13,13.00
06/02/2004,22:53,1029.25,1029.25,1029.25,1029.25,0,100,100.00
06/02/2004,22:54,1029.50,1029.50,1029.50,1029.50,11,0,11.00
06/02/2004,22:56,1029.50,1029.50,1029.50,1029.50,1,0,1.00
06/02/2004,22:57,1029.50,1029.50,1029.50,1029.50,7,0,7.00
06/02/2004,22:58,1029.50,1029.50,1029.50,1029.50,2,0,2.00
06/02/2004,22:59,1029.50,1029.75,1029.50,1029.75,52,0,52.00
06/02/2004,23:00,1029.50,1029.50,1029.50,1029.50,0,50,50.00
06/02/2004,23:01,1029.50,1029.50,1029.50,1029.50,0,2,2.00
06/02/2004,23:03,1029.50,1029.50,1029.50,1029.50,0,4,4.00
06/02/2004,23:04,1029.25,1029.25,1029.25,1029.25,0,1,1.00
06/02/2004,23:05,1029.75,1029.75,1029.75,1029.75,4,0,4.00
06/02/2004,23:06,1029.75,1029.75,1029.50,1029.50,58,6,64.00
06/02/2004,23:07,1029.50,1029.50,1029.50,1029.50,0,27,27.00
06/02/2004,23:08,1029.50,1029.50,1029.50,1029.50,0,7,7.00
06/02/2004,23:09,1029.25,1029.25,1029.25,1029.25,0,22,22.00
06/02/2004,23:10,1029.00,1029.00,1029.00,1029.00,0,1,1.00
06/02/2004,23:12,1029.00,1029.25,1029.00,1029.25,1,21,22.00
06/02/2004,23:13,1029.00,1029.00,1029.00,1029.00,0,14,14.00
06/02/2004,23:14,1029.00,1029.00,1029.00,1029.00,0,2,2.00
06/02/2004,23:15,1029.00,1029.00,1029.00,1029.00,0,73,73.00
06/02/2004,23:16,1029.25,1029.25,1029.25,1029.25,1,0,1.00
06/02/2004,23:17,1029.00,1029.00,1028.75,1028.75,1,62,63.00
06/02/2004,23:18,1029.00,1029.25,1029.00,1029.25,4,0,4.00
06/02/2004,23:19,1028.75,1029.00,1028.75,1029.00,17,27,44.00
06/02/2004,23:20,1029.00,1029.00,1028.75,1029.00,31,1,32.00
06/02/2004,23:21,1029.00,1029.00,1029.00,1029.00,10,0,10.00
06/02/2004,23:22,1029.00,1029.00,1029.00,1029.00,5,0,5.00
06/02/2004,23:24,1029.25,1029.50,1029.25,1029.25,13,13,26.00
06/02/2004,23:25,1029.00,1029.00,1028.50,1028.75,97,34,131.00
06/02/2004,23:26,1028.75,1028.75,1028.75,1028.75,6,0,6.00
06/02/2004,23:27,1028.75,1028.75,1028.75,1028.75,1,0,1.00
06/02/2004,23:28,1028.75,1028.75,1028.75,1028.75,2,0,2.00
06/02/2004,23:30,1028.50,1028.50,1028.50,1028.50,0,6,6.00
06/02/2004,23:31,1028.50,1028.50,1028.50,1028.50,0,5,5.00
06/02/2004,23:32,1028.50,1028.50,1028.50,1028.50,0,26,26.00
06/02/2004,23:33,1028.50,1028.50,1028.50,1028.50,0,10,10.00
06/02/2004,23:34,1028.50,1028.50,1028.50,1028.50,0,2,2.00
06/02/2004,23:35,1028.50,1028.50,1028.50,1028.50,0,1,1.00
06/02/2004,23:36,1028.50,1028.50,1028.50,1028.50,0,7,7.00
06/02/2004,23:37,1028.50,1028.50,1028.50,1028.50,0,32,32.00
06/02/2004,23:38,1028.50,1028.75,1028.25,1028.50,4,23,27.00
06/02/2004,23:39,1028.50,1028.50,1028.25,1028.25,2,51,53.00
06/02/2004,23:40,1028.25,1028.25,1028.25,1028.25,0,37,37.00
06/02/2004,23:41,1028.25,1028.50,1028.25,1028.25,9,69,78.00
06/02/2004,23:42,1028.00,1028.75,1028.00,1028.75,64,16,80.00
06/02/2004,23:43,1028.50,1028.50,1028.50,1028.50,0,3,3.00
06/02/2004,23:44,1028.50,1028.50,1028.50,1028.50,0,4,4.00
06/02/2004,23:45,1028.50,1028.50,1028.50,1028.50,0,3,3.00
06/02/2004,23:46,1028.50,1028.50,1028.50,1028.50,0,35,35.00
06/02/2004,23:47,1028.50,1028.50,1028.25,1028.25,0,89,89.00
06/02/2004,23:48,1028.25,1028.25,1028.00,1028.25,2,67,69.00
06/02/2004,23:49,1028.25,1028.50,1028.00,1028.50,104,1,105.00
06/02/2004,23:50,1028.25,1028.25,1028.25,1028.25,0,36,36.00
06/02/2004,23:51,1028.50,1028.50,1028.50,1028.50,1,0,1.00
06/02/2004,23:52,1028.25,1028.25,1028.25,1028.25,0,13,13.00
06/02/2004,23:53,1028.25,1028.25,1028.25,1028.25,0,17,17.00
06/02/2004,23:54,1028.00,1028.25,1028.00,1028.25,11,13,24.00
06/02/2004,23:55,1028.00,1028.25,1028.00,1028.25,1,27,28.00
06/02/2004,23:56,1028.00,1028.00,1025.75,1026.25,242,683,925.00
06/02/2004,23:57,1026.50,1026.50,1026.50,1026.50,9,0,9.00
06/02/2004,23:58,1026.50,1026.50,1026.25,1026.50,92,57,149.00
06/02/2004,23:59,1026.50,1026.50,1026.25,1026.25,25,1,26.00
06/03/2004,00:00,1026.50,1026.50,1026.25,1026.50,32,1,33.00
06/03/2004,00:01,1026.50,1026.50,1026.50,1026.50,65,0,65.00
06/03/2004,00:02,1026.50,1026.50,1026.25,1026.50,7,16,23.00
06/03/2004,00:03,1026.50,1026.50,1026.50,1026.50,2,0,2.00
06/03/2004,00:04,1026.25,1026.50,1026.25,1026.50,1,2,3.00
06/03/2004,00:05,1026.50,1026.50,1026.50,1026.50,35,0,35.00
06/03/2004,00:06,1026.50,1026.50,1026.25,1026.25,7,10,17.00
06/03/2004,00:07,1026.50,1026.50,1026.50,1026.50,4,0,4.00
06/03/2004,00:08,1026.50,1026.50,1026.50,1026.50,11,0,11.00
06/03/2004,00:09,1026.25,1026.25,1026.25,1026.25,0,4,4.00
06/03/2004,00:10,1026.50,1026.50,1026.50,1026.50,140,0,140.00
06/03/2004,00:11,1026.75,1026.75,1026.75,1026.75,11,0,11.00
06/03/2004,00:12,1026.75,1026.75,1026.75,1026.75,4,0,4.00
06/03/2004,00:13,1026.75,1026.75,1026.50,1026.75,14,25,39.00
06/03/2004,00:14,1026.50,1026.75,1026.50,1026.75,1,1,2.00
06/03/2004,00:15,1026.50,1026.75,1026.50,1026.50,1,19,20.00
06/03/2004,00:16,1026.75,1026.75,1026.50,1026.50,2,10,12.00
06/03/2004,00:19,1026.75,1026.75,1026.75,1026.75,1,0,1.00
06/03/2004,00:20,1026.50,1026.50,1026.50,1026.50,0,27,27.00
06/03/2004,00:21,1026.50,1026.50,1026.25,1026.50,1,4,5.00
06/03/2004,00:22,1026.25,1026.25,1026.25,1026.25,0,40,40.00
06/03/2004,00:23,1026.25,1026.25,1026.25,1026.25,0,11,11.00
06/03/2004,00:24,1026.25,1026.50,1026.25,1026.50,1,2,3.00
06/03/2004,00:25,1026.25,1026.50,1026.25,1026.50,3,4,7.00
06/03/2004,00:27,1026.25,1026.50,1026.25,1026.25,1,2,3.00
06/03/2004,00:28,1026.50,1026.50,1026.50,1026.50,1,0,1.00
06/03/2004,00:29,1026.50,1026.50,1026.50,1026.50,5,0,5.00
06/03/2004,00:31,1026.50,1026.50,1026.50,1026.50,1,0,1.00
06/03/2004,00:32,1026.25,1026.50,1026.25,1026.50,11,1,12.00
06/03/2004,00:35,1026.50,1026.50,1026.50,1026.50,2,0,2.00
06/03/2004,00:36,1026.50,1026.50,1026.25,1026.25,12,23,35.00
06/03/2004,00:37,1026.25,1026.25,1026.25,1026.25,0,1,1.00
06/03/2004,00:38,1026.25,1026.25,1026.25,1026.25,0,76,76.00
06/03/2004,00:40,1026.25,1026.50,1026.25,1026.50,1,1,2.00
06/03/2004,00:41,1026.50,1026.75,1026.50,1026.75,13,0,13.00
06/03/2004,00:42,1026.75,1026.75,1026.75,1026.75,9,0,9.00
06/03/2004,00:43,1026.75,1026.75,1026.75,1026.75,82,0,82.00
06/03/2004,00:44,1026.75,1026.75,1026.75,1026.75,1,0,1.00
06/03/2004,00:45,1027.00,1027.00,1027.00,1027.00,61,0,61.00
06/03/2004,00:46,1027.00,1027.50,1027.00,1027.25,156,15,171.00
06/03/2004,00:47,1027.25,1027.50,1027.25,1027.25,1,46,47.00
06/03/2004,00:48,1027.25,1027.25,1027.25,1027.25,0,21,21.00
06/03/2004,00:49,1027.00,1027.00,1027.00,1027.00,0,15,15.00
06/03/2004,00:51,1026.75,1027.00,1026.75,1026.75,1,15,16.00
06/03/2004,00:52,1026.75,1026.75,1026.75,1026.75,0,45,45.00
06/03/2004,00:54,1026.75,1026.75,1026.75,1026.75,0,3,3.00
06/03/2004,00:55,1026.75,1026.75,1026.75,1026.75,0,6,6.00
06/03/2004,00:56,1026.50,1026.50,1026.25,1026.50,1,47,48.00
06/03/2004,00:57,1026.50,1026.50,1026.50,1026.50,7,0,7.00
06/03/2004,00:58,1026.50,1026.50,1026.50,1026.50,10,0,10.00
06/03/2004,00:59,1026.50,1026.75,1026.50,1026.50,9,8,17.00
06/03/2004,01:00,1026.50,1026.50,1026.50,1026.50,0,23,23.00
06/03/2004,01:01,1026.50,1026.50,1026.50,1026.50,0,12,12.00
06/03/2004,01:02,1026.75,1026.75,1026.50,1026.50,10,5,15.00
06/03/2004,01:03,1026.75,1026.75,1026.50,1026.75,2,14,16.00
06/03/2004,01:04,1026.75,1026.75,1026.50,1026.50,2,69,71.00
06/03/2004,01:05,1026.50,1026.50,1025.75,1026.00,27,107,134.00
06/03/2004,01:06,1025.75,1026.00,1025.75,1026.00,50,27,77.00
06/03/2004,01:07,1026.00,1026.25,1026.00,1026.25,2,0,2.00
06/03/2004,01:08,1026.25,1026.25,1026.25,1026.25,35,0,35.00
06/03/2004,01:09,1026.25,1026.50,1026.25,1026.50,39,0,39.00
06/03/2004,01:10,1026.50,1026.75,1026.50,1026.75,14,0,14.00
06/03/2004,01:11,1026.75,1027.00,1026.75,1027.00,77,0,77.00
06/03/2004,01:12,1027.00,1027.25,1026.25,1026.50,31,91,122.00
06/03/2004,01:13,1026.50,1026.75,1026.50,1026.75,111,0,111.00
06/03/2004,01:14,1026.50,1027.00,1026.25,1027.00,90,28,118.00
06/03/2004,01:16,1027.00,1027.00,1027.00,1027.00,12,0,12.00
06/03/2004,01:18,1027.25,1027.25,1027.25,1027.25,2,0,2.00
06/03/2004,01:19,1027.00,1027.00,1027.00,1027.00,0,11,11.00
06/03/2004,01:20,1027.25,1027.25,1027.25,1027.25,45,0,45.00
06/03/2004,01:21,1027.25,1027.25,1027.25,1027.25,5,0,5.00
06/03/2004,01:24,1027.25,1027.25,1027.25,1027.25,7,0,7.00
06/03/2004,01:25,1027.25,1027.25,1027.25,1027.25,1,0,1.00
06/03/2004,01:26,1027.25,1027.50,1027.25,1027.50,2,0,2.00
06/03/2004,01:27,1027.50,1027.50,1027.50,1027.50,1,0,1.00
06/03/2004,01:28,1027.25,1027.25,1027.00,1027.25,10,20,30.00
06/03/2004,01:29,1027.25,1027.25,1027.25,1027.25,7,0,7.00
06/03/2004,01:30,1027.25,1027.25,1027.25,1027.25,23,0,23.00
06/03/2004,01:31,1027.50,1027.50,1027.25,1027.25,22,9,31.00
06/03/2004,01:32,1027.25,1027.25,1027.25,1027.25,0,1,1.00
06/03/2004,01:33,1027.25,1027.50,1027.25,1027.50,11,4,15.00
06/03/2004,01:34,1027.50,1027.50,1027.25,1027.50,3,28,31.00
06/03/2004,01:35,1027.25,1027.25,1027.25,1027.25,0,66,66.00
06/03/2004,01:36,1027.25,1027.25,1027.25,1027.25,0,1,1.00
06/03/2004,01:37,1027.25,1027.25,1027.25,1027.25,0,14,14.00
06/03/2004,01:38,1027.50,1027.75,1027.50,1027.50,199,36,235.00
06/03/2004,01:39,1027.50,1027.75,1027.50,1027.50,5,11,16.00
06/03/2004,01:40,1027.50,1027.75,1027.50,1027.75,3,3,6.00
06/03/2004,01:41,1027.50,1027.50,1027.50,1027.50,0,13,13.00
06/03/2004,01:42,1027.75,1027.75,1027.50,1027.50,1,1,2.00
06/03/2004,01:44,1027.50,1027.50,1027.50,1027.50,0,2,2.00
06/03/2004,01:45,1027.75,1027.75,1027.75,1027.75,1,0,1.00
06/03/2004,01:46,1027.50,1027.50,1027.50,1027.50,0,106,106.00
06/03/2004,01:48,1027.50,1027.50,1027.50,1027.50,0,3,3.00
06/03/2004,01:49,1027.75,1028.00,1027.75,1028.00,187,0,187.00
06/03/2004,01:50,1028.00,1028.00,1027.75,1028.00,36,1,37.00
06/03/2004,01:51,1028.25,1028.25,1028.00,1028.00,5,3,8.00
06/03/2004,01:52,1028.00,1028.00,1028.00,1028.00,0,27,27.00
06/03/2004,01:53,1027.75,1028.00,1027.75,1027.75,1,57,58.00
06/03/2004,01:54,1027.75,1027.75,1027.75,1027.75,0,14,14.00
06/03/2004,01:55,1028.00,1028.00,1028.00,1028.00,3,0,3.00
06/03/2004,01:56,1028.00,1028.00,1028.00,1028.00,62,0,62.00
06/03/2004,01:57,1028.25,1028.25,1028.00,1028.00,5,3,8.00
06/03/2004,01:58,1028.25,1028.25,1028.25,1028.25,6,0,6.00
06/03/2004,01:59,1028.25,1028.25,1027.75,1027.75,4,141,145.00
06/03/2004,02:00,1027.75,1027.75,1027.75,1027.75,0,36,36.00
06/03/2004,02:01,1028.00,1028.00,1027.50,1027.75,81,215,296.00
06/03/2004,02:02,1027.75,1028.00,1027.50,1027.50,4,111,115.00
06/03/2004,02:03,1027.50,1027.75,1027.50,1027.50,6,138,144.00
06/03/2004,02:04,1027.50,1027.75,1027.50,1027.75,3,5,8.00
06/03/2004,02:05,1027.50,1027.75,1027.50,1027.50,19,69,88.00
06/03/2004,02:06,1027.75,1027.75,1027.75,1027.75,49,0,49.00
06/03/2004,02:07,1027.75,1028.00,1027.75,1028.00,9,36,45.00
06/03/2004,02:08,1027.75,1028.00,1027.75,1027.75,5,49,54.00
06/03/2004,02:09,1027.75,1028.25,1027.75,1028.25,102,11,113.00
06/03/2004,02:10,1028.25,1028.50,1028.00,1028.25,13,38,51.00
06/03/2004,02:11,1028.25,1028.25,1028.25,1028.25,0,20,20.00
06/03/2004,02:12,1028.25,1028.25,1028.00,1028.25,14,47,61.00
06/03/2004,02:13,1028.25,1028.25,1028.25,1028.25,10,0,10.00
06/03/2004,02:14,1028.25,1028.25,1028.25,1028.25,13,0,13.00
06/03/2004,02:15,1028.25,1028.25,1028.25,1028.25,10,0,10.00
06/03/2004,02:17,1028.25,1028.25,1028.25,1028.25,24,0,24.00
06/03/2004,02:18,1028.25,1028.25,1028.00,1028.00,4,30,34.00
06/03/2004,02:19,1028.00,1028.00,1028.00,1028.00,0,15,15.00
06/03/2004,02:20,1028.00,1028.25,1027.50,1027.50,10,285,295.00
06/03/2004,02:21,1027.75,1027.75,1027.50,1027.50,74,9,83.00
06/03/2004,02:22,1027.50,1027.75,1027.50,1027.75,1,9,10.00
06/03/2004,02:23,1027.75,1027.75,1027.50,1027.50,46,146,192.00
06/03/2004,02:24,1027.50,1027.50,1027.25,1027.25,0,151,151.00
06/03/2004,02:25,1027.25,1027.50,1027.25,1027.50,54,2,56.00
06/03/2004,02:26,1027.50,1027.50,1027.00,1027.00,7,68,75.00
06/03/2004,02:27,1027.00,1027.00,1026.75,1027.00,5,54,59.00
06/03/2004,02:28,1027.00,1027.00,1026.75,1026.75,76,8,84.00
06/03/2004,02:29,1027.00,1027.50,1026.75,1027.50,111,11,122.00
06/03/2004,02:30,1027.50,1027.50,1027.25,1027.25,1,24,25.00
06/03/2004,02:31,1027.50,1027.75,1027.25,1027.75,87,9,96.00
06/03/2004,02:32,1027.75,1027.75,1027.50,1027.50,17,24,41.00
06/03/2004,02:33,1027.75,1027.75,1027.50,1027.50,6,35,41.00
06/03/2004,02:34,1027.50,1027.50,1027.25,1027.25,0,39,39.00
06/03/2004,02:35,1027.50,1027.50,1027.50,1027.50,30,0,30.00
06/03/2004,02:36,1027.50,1027.75,1027.50,1027.50,33,32,65.00
06/03/2004,02:37,1027.50,1027.50,1027.25,1027.25,0,59,59.00
06/03/2004,02:38,1027.25,1027.50,1027.25,1027.50,2,20,22.00
06/03/2004,02:39,1027.50,1027.50,1027.25,1027.25,1,39,40.00
06/03/2004,02:40,1027.25,1027.50,1027.00,1027.00,7,22,29.00
06/03/2004,02:41,1027.25,1027.25,1027.00,1027.25,16,8,24.00
06/03/2004,02:42,1027.00,1027.00,1027.00,1027.00,0,8,8.00
06/03/2004,02:43,1027.00,1027.00,1027.00,1027.00,0,16,16.00
06/03/2004,02:44,1027.00,1027.00,1027.00,1027.00,0,8,8.00
06/03/2004,02:45,1027.00,1027.25,1027.00,1027.25,12,8,20.00
06/03/2004,02:46,1027.25,1027.25,1027.00,1027.00,5,8,13.00
06/03/2004,02:47,1027.25,1027.25,1027.00,1027.25,98,3,101.00
06/03/2004,02:48,1027.25,1027.50,1027.25,1027.50,50,0,50.00
06/03/2004,02:49,1027.50,1027.50,1027.25,1027.50,23,8,31.00
06/03/2004,02:50,1027.50,1027.50,1027.50,1027.50,19,0,19.00
06/03/2004,02:51,1027.50,1027.75,1027.50,1027.75,19,1,20.00
06/03/2004,02:52,1027.75,1027.75,1027.50,1027.75,4,11,15.00
06/03/2004,02:53,1027.50,1027.75,1027.50,1027.75,101,12,113.00
06/03/2004,02:54,1027.75,1027.75,1027.75,1027.75,6,0,6.00
06/03/2004,02:55,1027.75,1027.75,1027.75,1027.75,10,0,10.00
06/03/2004,02:56,1027.75,1027.75,1027.75,1027.75,12,0,12.00
06/03/2004,02:57,1027.75,1028.00,1027.75,1028.00,31,0,31.00
06/03/2004,02:58,1027.75,1027.75,1027.75,1027.75,0,11,11.00
06/03/2004,02:59,1028.00,1028.25,1028.00,1028.00,87,16,103.00
06/03/2004,03:00,1027.75,1028.00,1027.75,1027.75,26,11,37.00
06/03/2004,03:01,1027.75,1027.75,1027.75,1027.75,0,12,12.00
06/03/2004,03:02,1027.75,1028.00,1027.75,1027.75,6,22,28.00
06/03/2004,03:03,1027.75,1027.75,1027.75,1027.75,0,20,20.00
06/03/2004,03:04,1027.75,1028.00,1027.75,1028.00,7,15,22.00
06/03/2004,03:05,1027.75,1027.75,1027.75,1027.75,0,10,10.00
06/03/2004,03:06,1027.75,1027.75,1027.50,1027.50,0,31,31.00
06/03/2004,03:07,1027.50,1027.50,1027.50,1027.50,0,11,11.00
06/03/2004,03:08,1027.50,1027.50,1027.50,1027.50,0,6,6.00
06/03/2004,03:09,1027.50,1027.75,1027.50,1027.75,11,13,24.00
06/03/2004,03:10,1027.75,1027.75,1027.50,1027.50,25,7,32.00
06/03/2004,03:11,1027.50,1027.50,1027.25,1027.25,0,67,67.00
06/03/2004,03:13,1027.25,1027.25,1027.25,1027.25,0,50,50.00
06/03/2004,03:14,1027.25,1027.25,1027.25,1027.25,0,13,13.00
06/03/2004,03:15,1027.25,1027.25,1027.00,1027.00,0,20,20.00
06/03/2004,03:16,1027.25,1027.25,1026.75,1026.75,60,203,263.00
06/03/2004,03:17,1026.75,1027.00,1026.75,1027.00,1,47,48.00
06/03/2004,03:18,1027.00,1027.00,1026.75,1027.00,77,10,87.00
06/03/2004,03:19,1027.00,1027.00,1027.00,1027.00,21,0,21.00
06/03/2004,03:20,1027.00,1027.25,1027.00,1027.00,52,7,59.00
06/03/2004,03:21,1026.75,1027.00,1026.75,1026.75,6,5,11.00
06/03/2004,03:22,1027.00,1027.00,1027.00,1027.00,14,0,14.00
06/03/2004,03:23,1027.00,1027.00,1027.00,1027.00,61,0,61.00
06/03/2004,03:24,1027.00,1027.00,1027.00,1027.00,109,0,109.00
06/03/2004,03:25,1027.00,1027.00,1026.75,1027.00,120,10,130.00
06/03/2004,03:26,1027.00,1027.25,1027.00,1027.25,35,0,35.00
06/03/2004,03:27,1027.25,1027.50,1027.25,1027.50,43,0,43.00
06/03/2004,03:28,1027.25,1027.25,1027.25,1027.25,0,8,8.00
06/03/2004,03:29,1027.25,1027.25,1027.25,1027.25,0,14,14.00
06/03/2004,03:30,1027.00,1027.00,1027.00,1027.00,0,8,8.00
06/03/2004,03:31,1027.00,1027.50,1027.00,1027.50,28,8,36.00
06/03/2004,03:32,1027.25,1027.25,1027.25,1027.25,0,5,5.00
06/03/2004,03:33,1027.00,1027.25,1027.00,1027.00,1,107,108.00
06/03/2004,03:34,1027.00,1027.00,1026.50,1026.50,0,186,186.00
06/03/2004,03:35,1026.50,1026.50,1026.00,1026.00,2,188,190.00
06/03/2004,03:36,1026.00,1026.25,1025.75,1026.00,27,192,219.00
06/03/2004,03:37,1026.00,1026.25,1025.75,1026.25,107,1,108.00
06/03/2004,03:38,1026.25,1026.25,1026.00,1026.25,30,30,60.00
06/03/2004,03:39,1026.00,1026.25,1026.00,1026.00,1,327,328.00
06/03/2004,03:40,1026.00,1026.00,1025.75,1025.75,0,171,171.00
06/03/2004,03:41,1026.00,1026.00,1025.50,1025.75,23,228,251.00
06/03/2004,03:42,1025.50,1025.75,1025.50,1025.75,33,11,44.00
06/03/2004,03:43,1025.75,1026.25,1025.75,1026.00,47,13,60.00
06/03/2004,03:44,1026.00,1026.00,1026.00,1026.00,0,17,17.00
06/03/2004,03:45,1026.00,1026.00,1025.50,1025.75,12,89,101.00
06/03/2004,03:46,1026.00,1026.00,1025.75,1025.75,38,33,71.00
06/03/2004,03:47,1025.75,1025.75,1025.50,1025.75,71,12,83.00
06/03/2004,03:48,1026.00,1026.00,1025.75,1025.75,1,35,36.00
06/03/2004,03:49,1025.75,1025.75,1025.25,1025.25,12,81,93.00
06/03/2004,03:50,1025.50,1025.50,1025.00,1025.25,198,264,462.00
06/03/2004,03:51,1025.00,1025.25,1024.50,1024.75,63,263,326.00
06/03/2004,03:52,1024.75,1025.25,1024.75,1025.25,31,1,32.00
06/03/2004,03:53,1025.00,1025.25,1025.00,1025.25,22,26,48.00
06/03/2004,03:54,1025.25,1025.25,1025.00,1025.25,185,8,193.00
06/03/2004,03:55,1025.25,1025.50,1025.25,1025.25,3,4,7.00
06/03/2004,03:56,1025.25,1025.50,1025.25,1025.50,82,13,95.00
06/03/2004,03:57,1025.50,1025.50,1025.25,1025.25,60,9,69.00
06/03/2004,03:58,1025.25,1025.50,1025.25,1025.50,90,4,94.00
06/03/2004,03:59,1025.50,1025.50,1025.50,1025.50,24,0,24.00
06/03/2004,04:00,1025.50,1025.50,1025.50,1025.50,25,0,25.00
06/03/2004,04:01,1025.50,1025.50,1025.50,1025.50,29,0,29.00
06/03/2004,04:02,1025.25,1025.50,1025.25,1025.50,3,10,13.00
06/03/2004,04:03,1025.50,1025.50,1025.25,1025.25,5,9,14.00
06/03/2004,04:04,1025.50,1025.50,1025.50,1025.50,1,0,1.00
06/03/2004,04:05,1025.25,1025.25,1025.25,1025.25,0,10,10.00
06/03/2004,04:06,1025.50,1025.50,1025.25,1025.25,36,9,45.00
06/03/2004,04:07,1025.50,1025.50,1025.50,1025.50,68,0,68.00
06/03/2004,04:08,1025.50,1025.50,1025.25,1025.25,49,9,58.00
06/03/2004,04:09,1025.50,1025.50,1025.50,1025.50,25,0,25.00
06/03/2004,04:10,1025.50,1025.50,1025.50,1025.50,50,0,50.00
06/03/2004,04:11,1025.50,1025.75,1025.50,1025.75,52,9,61.00
06/03/2004,04:12,1025.75,1025.75,1025.50,1025.50,1,5,6.00
06/03/2004,04:13,1025.50,1025.75,1025.50,1025.50,78,28,106.00
06/03/2004,04:14,1025.75,1025.75,1025.50,1025.50,31,9,40.00
06/03/2004,04:15,1025.75,1025.75,1025.75,1025.75,2,0,2.00
06/03/2004,04:16,1025.75,1025.75,1025.50,1025.75,22,11,33.00
06/03/2004,04:17,1025.50,1025.75,1025.50,1025.50,25,11,36.00
06/03/2004,04:18,1025.75,1025.75,1025.75,1025.75,32,0,32.00
06/03/2004,04:19,1025.50,1025.75,1025.50,1025.75,132,15,147.00
06/03/2004,04:20,1025.75,1026.00,1025.75,1025.75,132,9,141.00
06/03/2004,04:21,1025.75,1026.00,1025.75,1026.00,1,1,2.00
06/03/2004,04:22,1026.00,1026.00,1026.00,1026.00,94,0,94.00
06/03/2004,04:23,1026.25,1026.25,1026.25,1026.25,67,0,67.00
06/03/2004,04:24,1026.00,1026.25,1026.00,1026.25,2,9,11.00
06/03/2004,04:25,1026.00,1026.25,1026.00,1026.25,7,25,32.00
06/03/2004,04:27,1026.00,1026.25,1026.00,1026.25,14,9,23.00
06/03/2004,04:28,1026.00,1026.25,1026.00,1026.25,1,10,11.00
06/03/2004,04:29,1026.00,1026.00,1025.75,1025.75,0,66,66.00
06/03/2004,04:30,1026.00,1026.00,1025.75,1026.00,15,9,24.00
06/03/2004,04:31,1025.75,1026.25,1025.75,1026.25,11,9,20.00
06/03/2004,04:32,1026.25,1026.50,1026.25,1026.25,39,5,44.00
06/03/2004,04:33,1026.25,1026.50,1026.25,1026.50,4,11,15.00
06/03/2004,04:34,1026.50,1026.50,1026.25,1026.25,4,9,13.00
06/03/2004,04:36,1026.25,1026.50,1026.25,1026.50,5,9,14.00
06/03/2004,04:37,1026.25,1026.25,1026.25,1026.25,0,24,24.00
06/03/2004,04:39,1026.50,1026.50,1026.25,1026.25,1,9,10.00
06/03/2004,04:40,1026.50,1026.50,1026.25,1026.25,11,9,20.00
06/03/2004,04:41,1026.25,1026.25,1026.25,1026.25,0,6,6.00
06/03/2004,04:42,1026.25,1026.50,1026.25,1026.50,5,11,16.00
06/03/2004,04:43,1026.25,1026.50,1026.25,1026.25,2,14,16.00
06/03/2004,04:44,1026.25,1026.50,1026.25,1026.50,10,11,21.00
06/03/2004,04:45,1026.50,1026.50,1026.25,1026.50,8,10,18.00
06/03/2004,04:46,1026.25,1026.50,1026.25,1026.50,20,4,24.00
06/03/2004,04:47,1026.25,1026.75,1026.25,1026.50,94,33,127.00
06/03/2004,04:48,1026.50,1026.50,1026.25,1026.25,0,13,13.00
06/03/2004,04:49,1026.25,1026.25,1026.25,1026.25,0,7,7.00
06/03/2004,04:50,1026.25,1026.25,1026.25,1026.25,0,8,8.00
06/03/2004,04:51,1026.25,1026.25,1026.25,1026.25,0,7,7.00
06/03/2004,04:53,1026.25,1026.25,1026.00,1026.25,12,86,98.00
06/03/2004,04:54,1026.00,1026.00,1026.00,1026.00,0,7,7.00
06/03/2004,04:55,1026.00,1026.00,1026.00,1026.00,0,37,37.00
06/03/2004,04:56,1026.00,1026.00,1026.00,1026.00,0,7,7.00
06/03/2004,04:57,1026.00,1026.00,1026.00,1026.00,0,7,7.00
06/03/2004,04:58,1026.25,1026.25,1026.00,1026.25,9,1,10.00
06/03/2004,04:59,1026.25,1026.25,1026.00,1026.25,20,6,26.00
06/03/2004,05:00,1026.00,1026.00,1026.00,1026.00,0,7,7.00
06/03/2004,05:01,1026.00,1026.00,1026.00,1026.00,0,18,18.00
06/03/2004,05:02,1026.00,1026.00,1026.00,1026.00,0,12,12.00
06/03/2004,05:03,1026.00,1026.50,1026.00,1026.25,73,19,92.00
06/03/2004,05:04,1026.50,1026.50,1026.25,1026.25,1,32,33.00
06/03/2004,05:05,1026.25,1026.25,1026.25,1026.25,0,21,21.00
06/03/2004,05:06,1026.50,1026.50,1026.50,1026.50,53,0,53.00
06/03/2004,05:07,1026.50,1026.50,1026.50,1026.50,7,0,7.00
06/03/2004,05:08,1026.50,1026.50,1026.50,1026.50,20,0,20.00
06/03/2004,05:09,1026.25,1026.50,1026.25,1026.50,1,7,8.00
06/03/2004,05:10,1026.25,1026.50,1026.25,1026.50,3,7,10.00
06/03/2004,05:11,1026.25,1026.25,1026.00,1026.25,1,14,15.00
06/03/2004,05:12,1026.25,1026.25,1026.00,1026.25,11,1,12.00
06/03/2004,05:13,1026.25,1026.50,1026.25,1026.25,37,1,38.00
06/03/2004,05:14,1026.25,1026.50,1026.25,1026.50,7,7,14.00
06/03/2004,05:15,1026.25,1026.50,1026.25,1026.50,1,7,8.00
06/03/2004,05:16,1026.50,1026.50,1026.25,1026.25,9,11,20.00
06/03/2004,05:17,1026.50,1026.50,1026.25,1026.25,8,4,12.00
06/03/2004,05:19,1026.50,1026.50,1026.25,1026.50,8,6,14.00
06/03/2004,05:20,1026.50,1026.50,1026.50,1026.50,4,0,4.00
06/03/2004,05:21,1026.50,1026.75,1026.50,1026.50,14,6,20.00
06/03/2004,05:23,1026.75,1026.75,1026.50,1026.50,5,6,11.00
06/03/2004,05:24,1026.75,1027.00,1026.75,1027.00,52,0,52.00
06/03/2004,05:25,1027.00,1027.25,1027.00,1027.25,117,0,117.00
06/03/2004,05:26,1027.00,1027.00,1027.00,1027.00,0,96,96.00
06/03/2004,05:27,1027.00,1027.25,1027.00,1027.00,10,74,84.00
06/03/2004,05:28,1027.25,1027.50,1027.00,1027.50,245,3,248.00
06/03/2004,05:29,1027.25,1027.50,1027.25,1027.50,1,21,22.00
06/03/2004,05:30,1027.50,1027.75,1027.25,1027.75,339,6,345.00
06/03/2004,05:31,1027.50,1027.50,1027.50,1027.50,0,16,16.00
06/03/2004,05:32,1027.50,1027.50,1027.00,1027.00,0,116,116.00
06/03/2004,05:33,1027.50,1027.50,1027.25,1027.50,57,6,63.00
06/03/2004,05:34,1027.50,1027.50,1027.50,1027.50,6,0,6.00
06/03/2004,05:35,1027.50,1027.50,1027.25,1027.25,4,16,20.00
06/03/2004,05:36,1027.25,1027.25,1027.25,1027.25,0,91,91.00
06/03/2004,05:37,1027.00,1027.25,1027.00,1027.25,3,10,13.00
06/03/2004,05:38,1027.00,1027.25,1027.00,1027.25,10,6,16.00
06/03/2004,05:40,1027.25,1027.25,1027.00,1027.00,5,6,11.00
06/03/2004,05:41,1027.25,1027.25,1027.25,1027.25,1,0,1.00
06/03/2004,05:43,1027.00,1027.00,1027.00,1027.00,0,6,6.00
06/03/2004,05:44,1027.00,1027.00,1027.00,1027.00,0,1,1.00
06/03/2004,05:45,1027.00,1027.25,1027.00,1027.25,55,7,62.00
06/03/2004,05:47,1027.25,1027.25,1027.25,1027.25,58,0,58.00
06/03/2004,05:48,1027.50,1027.50,1027.25,1027.25,51,1,52.00
06/03/2004,05:49,1027.50,1027.50,1027.50,1027.50,5,0,5.00
06/03/2004,05:50,1027.25,1027.75,1027.25,1027.75,87,6,93.00
06/03/2004,05:51,1027.50,1027.50,1027.50,1027.50,0,2,2.00
06/03/2004,05:52,1027.50,1027.75,1027.50,1027.75,1,7,8.00
06/03/2004,05:53,1027.50,1027.75,1027.50,1027.75,28,3,31.00
06/03/2004,05:54,1027.75,1027.75,1027.50,1027.50,59,6,65.00
06/03/2004,05:56,1027.75,1028.00,1027.75,1028.00,107,0,107.00
06/03/2004,05:57,1028.00,1028.00,1027.75,1027.75,1,9,10.00
06/03/2004,05:58,1027.75,1027.75,1027.75,1027.75,0,2,2.00
06/03/2004,05:59,1027.75,1028.00,1027.75,1028.00,2,8,10.00
06/03/2004,06:00,1028.00,1028.00,1027.75,1027.75,5,6,11.00
06/03/2004,06:01,1027.75,1028.00,1027.75,1027.75,20,56,76.00
06/03/2004,06:02,1027.75,1028.00,1027.75,1028.00,60,11,71.00
06/03/2004,06:03,1028.25,1028.25,1028.00,1028.00,4,55,59.00
06/03/2004,06:04,1028.25,1028.50,1028.25,1028.25,174,35,209.00
06/03/2004,06:05,1028.25,1028.25,1028.25,1028.25,0,56,56.00
06/03/2004,06:06,1028.25,1028.50,1028.25,1028.50,2,14,16.00
06/03/2004,06:07,1028.50,1028.50,1028.25,1028.50,5,25,30.00
06/03/2004,06:08,1028.50,1028.75,1028.50,1028.50,165,23,188.00
06/03/2004,06:09,1028.25,1028.50,1028.25,1028.50,58,6,64.00
06/03/2004,06:10,1028.50,1028.50,1028.50,1028.50,82,0,82.00
06/03/2004,06:11,1028.50,1028.50,1028.25,1028.50,7,156,163.00
06/03/2004,06:12,1028.25,1028.50,1028.25,1028.50,3,3,6.00
06/03/2004,06:13,1028.25,1028.50,1028.25,1028.25,50,15,65.00
06/03/2004,06:15,1028.25,1028.50,1028.25,1028.25,4,11,15.00
06/03/2004,06:16,1028.25,1028.25,1028.25,1028.25,0,8,8.00
06/03/2004,06:18,1028.25,1028.25,1028.00,1028.25,12,15,27.00
06/03/2004,06:19,1028.25,1028.25,1028.25,1028.25,3,0,3.00
06/03/2004,06:20,1028.25,1028.25,1028.00,1028.00,12,7,19.00
06/03/2004,06:21,1028.00,1028.00,1028.00,1028.00,0,27,27.00
06/03/2004,06:22,1028.00,1028.25,1028.00,1028.00,11,5,16.00
06/03/2004,06:23,1028.00,1028.25,1028.00,1028.25,1,8,9.00
06/03/2004,06:24,1028.00,1028.00,1028.00,1028.00,0,10,10.00
06/03/2004,06:25,1028.25,1028.25,1028.00,1028.00,50,45,95.00
06/03/2004,06:26,1027.75,1027.75,1027.75,1027.75,0,2,2.00
06/03/2004,06:27,1027.75,1027.75,1027.75,1027.75,0,27,27.00
06/03/2004,06:28,1027.50,1028.00,1027.50,1028.00,111,19,130.00
06/03/2004,06:29,1028.00,1028.00,1027.50,1028.00,108,25,133.00
06/03/2004,06:30,1027.75,1028.00,1027.75,1027.75,3,34,37.00
06/03/2004,06:31,1027.75,1028.00,1027.75,1028.00,1,3,4.00
06/03/2004,06:32,1028.00,1028.00,1028.00,1028.00,17,0,17.00
06/03/2004,06:33,1028.25,1028.25,1028.00,1028.25,13,1,14.00
06/03/2004,06:34,1028.00,1028.00,1028.00,1028.00,0,23,23.00
06/03/2004,06:35,1027.75,1028.00,1027.75,1028.00,1,7,8.00
06/03/2004,06:36,1028.00,1028.00,1028.00,1028.00,10,0,10.00
06/03/2004,06:37,1027.75,1028.00,1027.75,1028.00,11,7,18.00
06/03/2004,06:38,1027.75,1028.00,1027.75,1028.00,20,83,103.00
06/03/2004,06:39,1027.75,1028.00,1027.25,1027.50,46,312,358.00
06/03/2004,06:40,1027.25,1027.75,1027.25,1027.75,27,13,40.00
06/03/2004,06:41,1027.50,1028.00,1027.25,1028.00,260,14,274.00
06/03/2004,06:42,1027.75,1027.75,1027.75,1027.75,0,6,6.00
06/03/2004,06:43,1027.75,1028.00,1027.75,1027.75,2,8,10.00
06/03/2004,06:44,1027.75,1027.75,1027.75,1027.75,0,14,14.00
06/03/2004,06:45,1027.75,1028.00,1027.50,1028.00,4,3,7.00
06/03/2004,06:46,1027.75,1027.75,1027.50,1027.75,9,22,31.00
06/03/2004,06:47,1027.75,1027.75,1027.50,1027.75,48,1,49.00
06/03/2004,06:48,1028.00,1028.00,1027.75,1027.75,51,18,69.00
06/03/2004,06:49,1027.75,1027.75,1027.50,1027.50,2,17,19.00
06/03/2004,06:50,1027.75,1027.75,1027.00,1027.00,82,386,468.00
06/03/2004,06:51,1027.25,1027.25,1027.00,1027.25,141,2,143.00
06/03/2004,06:52,1027.25,1027.25,1027.00,1027.25,25,3,28.00
06/03/2004,06:53,1027.50,1027.50,1027.50,1027.50,2,0,2.00
06/03/2004,06:54,1027.25,1027.25,1027.25,1027.25,0,56,56.00
06/03/2004,06:55,1027.50,1027.50,1027.50,1027.50,1,0,1.00
06/03/2004,06:56,1027.50,1027.50,1027.50,1027.50,92,0,92.00
06/03/2004,06:57,1027.50,1027.50,1027.50,1027.50,85,0,85.00
06/03/2004,06:58,1027.50,1027.50,1027.25,1027.50,6,1,7.00
06/03/2004,07:00,1027.75,1027.75,1027.50,1027.75,17,25,42.00
06/03/2004,07:01,1027.75,1027.75,1027.50,1027.50,35,1,36.00
06/03/2004,07:02,1027.50,1027.75,1027.50,1027.50,20,8,28.00
06/03/2004,07:03,1027.75,1027.75,1027.50,1027.75,53,1,54.00
06/03/2004,07:04,1027.75,1028.00,1027.75,1028.00,25,0,25.00
06/03/2004,07:05,1027.75,1027.75,1027.50,1027.50,61,260,321.00
06/03/2004,07:06,1027.25,1027.75,1027.25,1027.75,125,2,127.00
06/03/2004,07:07,1027.50,1027.50,1027.50,1027.50,0,21,21.00
06/03/2004,07:08,1027.50,1027.50,1027.50,1027.50,0,20,20.00
06/03/2004,07:09,1027.75,1028.00,1027.75,1027.75,84,6,90.00
06/03/2004,07:10,1027.75,1027.75,1027.75,1027.75,0,23,23.00
06/03/2004,07:11,1027.75,1028.00,1027.75,1028.00,1,24,25.00
06/03/2004,07:12,1028.00,1028.00,1027.75,1027.75,50,1,51.00
06/03/2004,07:13,1027.75,1027.75,1027.75,1027.75,0,41,41.00
06/03/2004,07:14,1027.75,1027.75,1027.75,1027.75,0,6,6.00
06/03/2004,07:15,1028.00,1028.00,1027.75,1027.75,10,2,12.00
06/03/2004,07:16,1028.00,1028.00,1027.75,1028.00,4,6,10.00
06/03/2004,07:17,1028.00,1028.00,1027.75,1027.75,84,2,86.00
06/03/2004,07:18,1027.75,1027.75,1027.50,1027.50,1,139,140.00
06/03/2004,07:19,1027.50,1028.00,1027.50,1028.00,77,26,103.00
06/03/2004,07:20,1027.75,1027.75,1027.75,1027.75,0,2,2.00
06/03/2004,07:21,1027.75,1027.75,1027.75,1027.75,0,437,437.00
06/03/2004,07:22,1027.75,1027.75,1027.50,1027.50,4,55,59.00
06/03/2004,07:23,1027.75,1027.75,1027.75,1027.75,108,0,108.00
06/03/2004,07:24,1027.75,1027.75,1027.75,1027.75,53,0,53.00
06/03/2004,07:25,1027.75,1027.75,1027.50,1027.75,12,7,19.00
06/03/2004,07:26,1027.50,1027.50,1027.50,1027.50,0,318,318.00
06/03/2004,07:27,1027.25,1027.50,1027.25,1027.50,6,38,44.00
06/03/2004,07:28,1027.50,1027.50,1027.50,1027.50,14,0,14.00
06/03/2004,07:29,1027.50,1027.50,1027.25,1027.25,22,41,63.00
06/03/2004,07:30,1027.50,1027.50,1027.25,1027.50,128,168,296.00
06/03/2004,07:31,1027.50,1027.50,1027.00,1027.50,68,304,372.00
06/03/2004,07:32,1027.50,1028.00,1027.25,1027.75,118,64,182.00
06/03/2004,07:33,1027.75,1027.75,1027.50,1027.75,10,154,164.00
06/03/2004,07:34,1027.75,1028.00,1027.75,1027.75,50,73,123.00
06/03/2004,07:35,1027.75,1028.00,1027.75,1027.75,4,30,34.00
06/03/2004,07:36,1027.75,1028.00,1027.75,1028.00,280,183,463.00
06/03/2004,07:37,1028.25,1028.25,1028.00,1028.00,5,173,178.00
06/03/2004,07:38,1028.00,1028.50,1028.00,1028.25,118,22,140.00
06/03/2004,07:39,1028.25,1028.50,1028.00,1028.00,2,199,201.00
06/03/2004,07:40,1028.00,1028.50,1028.00,1028.50,43,14,57.00
06/03/2004,07:41,1028.25,1028.50,1028.00,1028.25,10,56,66.00
06/03/2004,07:42,1028.25,1028.50,1028.25,1028.50,146,9,155.00
06/03/2004,07:43,1028.50,1028.50,1028.25,1028.50,19,15,34.00
06/03/2004,07:44,1028.50,1028.75,1028.50,1028.50,185,50,235.00
06/03/2004,07:45,1028.50,1028.50,1028.50,1028.50,0,93,93.00
06/03/2004,07:46,1028.50,1028.75,1028.50,1028.75,21,64,85.00
06/03/2004,07:47,1028.50,1028.50,1028.25,1028.50,33,29,62.00
06/03/2004,07:48,1028.50,1028.50,1028.25,1028.25,96,2,98.00
06/03/2004,07:49,1028.50,1028.50,1028.25,1028.25,64,13,77.00
06/03/2004,07:50,1028.50,1028.50,1028.50,1028.50,56,0,56.00
06/03/2004,07:51,1028.50,1028.50,1028.25,1028.50,51,1,52.00
06/03/2004,07:52,1028.50,1028.75,1028.50,1028.75,5,0,5.00
06/03/2004,07:53,1028.75,1029.00,1028.50,1028.75,177,56,233.00
06/03/2004,07:54,1028.75,1028.75,1028.50,1028.75,101,21,122.00
06/03/2004,07:55,1028.75,1028.75,1028.50,1028.50,13,131,144.00
06/03/2004,07:56,1028.50,1028.75,1028.50,1028.50,3,19,22.00
06/03/2004,07:57,1028.50,1028.75,1028.50,1028.50,24,20,44.00
06/03/2004,07:58,1028.75,1028.75,1028.75,1028.75,6,0,6.00
06/03/2004,07:59,1028.75,1028.75,1028.75,1028.75,99,0,99.00
06/03/2004,08:00,1028.75,1029.00,1028.75,1028.75,29,15,44.00
06/03/2004,08:01,1028.75,1029.00,1028.75,1029.00,4,8,12.00
06/03/2004,08:02,1029.00,1029.00,1028.75,1028.75,4,74,78.00
06/03/2004,08:03,1028.75,1029.00,1028.75,1029.00,26,13,39.00
06/03/2004,08:04,1028.75,1029.00,1028.75,1028.75,15,43,58.00
06/03/2004,08:05,1028.75,1029.00,1028.75,1029.00,10,2,12.00
06/03/2004,08:06,1028.75,1029.00,1028.75,1028.75,4,15,19.00
06/03/2004,08:07,1028.75,1029.00,1028.75,1029.00,4,35,39.00
06/03/2004,08:08,1028.75,1029.00,1028.75,1029.00,9,17,26.00
06/03/2004,08:09,1028.75,1029.00,1028.75,1028.75,3,16,19.00
06/03/2004,08:10,1028.75,1029.25,1028.75,1029.00,197,101,298.00
06/03/2004,08:11,1029.25,1029.25,1029.00,1029.00,12,179,191.00
06/03/2004,08:12,1029.00,1029.25,1029.00,1029.00,2,115,117.00
06/03/2004,08:13,1029.00,1029.25,1029.00,1029.25,1,10,11.00
06/03/2004,08:14,1029.25,1029.50,1029.00,1029.50,160,80,240.00
06/03/2004,08:15,1029.25,1029.50,1029.25,1029.50,582,39,621.00
06/03/2004,08:16,1029.50,1029.50,1029.00,1029.00,9,177,186.00
06/03/2004,08:17,1029.00,1029.25,1028.75,1028.75,1,335,336.00
06/03/2004,08:18,1029.00,1029.00,1028.75,1028.75,23,41,64.00
06/03/2004,08:19,1028.75,1029.00,1028.75,1029.00,92,1,93.00
06/03/2004,08:20,1029.00,1029.25,1029.00,1029.25,3,44,47.00
06/03/2004,08:21,1029.00,1029.50,1029.00,1029.25,175,44,219.00
06/03/2004,08:22,1029.25,1029.25,1029.25,1029.25,0,40,40.00
06/03/2004,08:23,1029.25,1029.50,1029.25,1029.25,9,150,159.00
06/03/2004,08:24,1029.25,1029.50,1029.25,1029.50,163,17,180.00
06/03/2004,08:25,1029.50,1029.50,1029.25,1029.25,14,131,145.00
06/03/2004,08:26,1029.25,1029.25,1029.00,1029.00,1,115,116.00
06/03/2004,08:27,1029.00,1029.25,1029.00,1029.00,6,92,98.00
06/03/2004,08:28,1029.00,1029.25,1028.50,1028.75,143,388,531.00
06/03/2004,08:29,1028.75,1029.25,1028.75,1029.00,85,217,302.00
06/03/2004,08:30,1029.00,1029.50,1029.00,1029.25,411,371,782.00
06/03/2004,08:31,1029.50,1029.75,1029.00,1029.75,1674,1280,2954.00
06/03/2004,08:32,1029.75,1030.00,1029.00,1029.00,709,1282,1991.00
06/03/2004,08:33,1029.00,1029.25,1028.75,1028.75,366,1905,2271.00
06/03/2004,08:34,1029.00,1029.00,1028.50,1028.50,1173,2698,3871.00
06/03/2004,08:35,1028.25,1028.75,1028.25,1028.75,961,1102,2063.00
06/03/2004,08:36,1028.75,1029.00,1028.50,1028.50,1099,1315,2414.00
06/03/2004,08:37,1028.50,1029.50,1028.50,1029.25,1448,1683,3131.00
06/03/2004,08:38,1029.25,1029.50,1028.75,1029.00,742,1338,2080.00
06/03/2004,08:39,1029.00,1029.50,1028.75,1029.25,978,202,1180.00
06/03/2004,08:40,1029.00,1029.25,1028.75,1029.00,341,642,983.00
06/03/2004,08:41,1029.00,1029.00,1028.25,1029.00,1075,1375,2450.00
06/03/2004,08:42,1029.00,1029.00,1028.50,1028.50,269,648,917.00
06/03/2004,08:43,1028.75,1028.75,1028.25,1028.50,316,366,682.00
06/03/2004,08:44,1028.50,1029.00,1028.25,1028.75,985,643,1628.00
06/03/2004,08:45,1028.75,1029.50,1028.75,1029.00,2528,924,3452.00
06/03/2004,08:46,1029.00,1030.25,1028.75,1029.75,2846,1457,4303.00
06/03/2004,08:47,1029.50,1030.00,1029.50,1030.00,483,150,633.00
06/03/2004,08:48,1030.00,1030.00,1029.50,1029.75,290,494,784.00
06/03/2004,08:49,1029.75,1030.00,1029.25,1029.50,709,1051,1760.00
06/03/2004,08:50,1029.50,1030.25,1029.50,1030.00,1089,765,1854.00
06/03/2004,08:51,1030.00,1030.25,1029.50,1029.50,649,869,1518.00
06/03/2004,08:52,1029.75,1029.75,1029.25,1029.50,427,727,1154.00
06/03/2004,08:53,1029.50,1029.75,1029.25,1029.25,178,717,895.00
06/03/2004,08:54,1029.25,1029.50,1029.00,1029.25,278,388,666.00
06/03/2004,08:55,1029.00,1029.25,1028.75,1028.75,400,882,1282.00
06/03/2004,08:56,1028.75,1029.25,1028.75,1029.25,864,2031,2895.00
06/03/2004,08:57,1029.00,1029.50,1028.75,1028.75,547,579,1126.00
06/03/2004,08:58,1028.75,1029.25,1028.50,1029.00,539,765,1304.00
06/03/2004,08:59,1029.25,1029.75,1029.25,1029.50,593,127,720.00
06/03/2004,09:00,1029.50,1029.50,1029.00,1029.25,227,342,569.00
06/03/2004,09:01,1029.25,1029.75,1028.75,1029.00,575,1047,1622.00
06/03/2004,09:02,1029.00,1029.50,1028.25,1028.25,312,1317,1629.00
06/03/2004,09:03,1028.25,1028.75,1027.75,1027.75,317,2330,2647.00
06/03/2004,09:04,1027.75,1028.00,1027.00,1027.00,2681,2659,5340.00
06/03/2004,09:05,1027.25,1027.75,1027.00,1027.50,3307,2912,6219.00
06/03/2004,09:06,1027.50,1027.50,1027.00,1027.25,785,916,1701.00
06/03/2004,09:07,1027.25,1027.75,1027.00,1027.25,858,961,1819.00
06/03/2004,09:08,1027.25,1027.25,1026.75,1027.00,1718,2688,4406.00
06/03/2004,09:09,1027.25,1028.00,1027.00,1027.75,2258,1004,3262.00
06/03/2004,09:10,1027.75,1028.25,1027.50,1028.00,1470,499,1969.00
06/03/2004,09:11,1028.00,1028.25,1027.75,1028.00,1224,868,2092.00
06/03/2004,09:12,1027.75,1028.00,1027.25,1027.75,616,931,1547.00
06/03/2004,09:13,1027.75,1027.75,1027.00,1027.00,397,1183,1580.00
06/03/2004,09:14,1027.00,1027.75,1027.00,1027.75,1254,1204,2458.00
06/03/2004,09:15,1027.75,1028.00,1026.75,1026.75,383,3222,3605.00
06/03/2004,09:16,1026.75,1027.25,1026.75,1027.00,1462,1291,2753.00
06/03/2004,09:17,1027.00,1027.50,1027.00,1027.25,737,871,1608.00
06/03/2004,09:18,1027.25,1027.25,1027.00,1027.00,465,463,928.00
06/03/2004,09:19,1027.25,1027.25,1026.50,1026.75,410,4507,4917.00
06/03/2004,09:20,1026.75,1027.00,1026.75,1026.75,1369,771,2140.00
06/03/2004,09:21,1026.75,1027.25,1026.75,1027.00,668,249,917.00
06/03/2004,09:22,1027.00,1027.25,1026.75,1027.00,128,329,457.00
06/03/2004,09:23,1027.00,1027.25,1026.75,1027.00,790,664,1454.00
06/03/2004,09:24,1027.00,1027.50,1027.00,1027.50,934,538,1472.00
06/03/2004,09:25,1027.50,1027.75,1027.25,1027.75,1171,280,1451.00
06/03/2004,09:26,1027.75,1028.00,1027.50,1027.75,1573,1290,2863.00
06/03/2004,09:27,1027.75,1027.75,1027.50,1027.50,949,107,1056.00
06/03/2004,09:28,1027.75,1027.75,1027.00,1027.25,191,1722,1913.00
06/03/2004,09:29,1027.50,1027.75,1027.00,1027.75,778,534,1312.00
06/03/2004,09:30,1027.75,1028.25,1027.50,1028.00,1232,236,1468.00
06/03/2004,09:31,1028.00,1028.75,1027.75,1028.50,2643,633,3276.00
06/03/2004,09:32,1028.50,1028.75,1028.00,1028.50,1840,1498,3338.00
06/03/2004,09:33,1028.50,1029.00,1028.50,1029.00,1375,833,2208.00
06/03/2004,09:34,1029.00,1030.00,1029.00,1030.00,3650,623,4273.00
06/03/2004,09:35,1030.00,1030.75,1029.50,1030.50,4682,2017,6699.00
06/03/2004,09:36,1030.50,1030.75,1030.25,1030.25,2420,1747,4167.00
06/03/2004,09:37,1030.25,1030.50,1029.50,1029.75,366,3072,3438.00
06/03/2004,09:38,1029.50,1029.75,1029.25,1029.75,912,1243,2155.00
06/03/2004,09:39,1029.50,1029.75,1029.25,1029.50,234,734,968.00
06/03/2004,09:40,1029.50,1029.50,1028.75,1029.25,584,1482,2066.00
06/03/2004,09:41,1029.25,1029.25,1028.75,1028.75,198,996,1194.00
06/03/2004,09:42,1029.00,1029.25,1028.75,1029.00,771,158,929.00
06/03/2004,09:43,1029.00,1029.00,1028.50,1029.00,929,2169,3098.00
06/03/2004,09:44,1028.75,1029.00,1028.00,1028.25,1118,2503,3621.00
06/03/2004,09:45,1028.50,1028.75,1028.25,1028.75,172,17,189.00
06/03/2004,09:46,1028.75,1029.00,1028.50,1028.75,783,730,1513.00
06/03/2004,09:47,1028.50,1029.00,1028.25,1029.00,1067,926,1993.00
06/03/2004,09:48,1028.75,1029.00,1028.75,1028.75,108,52,160.00
06/03/2004,09:49,1028.75,1029.00,1028.50,1028.50,4,488,492.00
06/03/2004,09:50,1028.50,1029.00,1028.00,1028.25,828,1026,1854.00
06/03/2004,09:51,1028.25,1028.75,1028.25,1028.50,429,76,505.00
06/03/2004,09:52,1028.50,1029.00,1028.50,1028.50,290,298,588.00
06/03/2004,09:53,1028.75,1028.75,1028.25,1028.25,157,736,893.00
06/03/2004,09:54,1028.25,1028.25,1027.75,1028.00,343,1305,1648.00
06/03/2004,09:55,1027.75,1028.00,1027.50,1028.00,1965,1378,3343.00
06/03/2004,09:56,1027.75,1028.50,1027.75,1028.25,876,406,1282.00
06/03/2004,09:57,1028.50,1028.50,1027.75,1028.00,292,788,1080.00
06/03/2004,09:58,1028.25,1028.75,1028.00,1028.25,352,458,810.00
06/03/2004,09:59,1028.50,1028.50,1028.25,1028.25,78,456,534.00
06/03/2004,10:00,1028.25,1028.50,1028.00,1028.50,117,43,160.00
06/03/2004,10:01,1028.25,1028.50,1027.75,1028.00,449,853,1302.00
06/03/2004,10:02,1027.75,1028.00,1027.50,1027.75,361,970,1331.00
06/03/2004,10:03,1027.75,1028.00,1027.75,1028.00,221,160,381.00
06/03/2004,10:04,1028.00,1028.25,1028.00,1028.00,347,568,915.00
06/03/2004,10:05,1028.00,1028.75,1028.00,1028.75,955,199,1154.00
06/03/2004,10:06,1028.75,1029.25,1028.50,1029.00,2020,1444,3464.00
06/03/2004,10:07,1029.25,1029.25,1028.50,1028.75,464,486,950.00
06/03/2004,10:08,1028.75,1029.25,1028.50,1029.00,392,263,655.00
06/03/2004,10:09,1029.00,1029.00,1028.50,1028.75,393,441,834.00
06/03/2004,10:10,1028.75,1028.75,1028.50,1028.75,345,11,356.00
06/03/2004,10:11,1028.50,1029.00,1028.00,1028.50,342,1463,1805.00
06/03/2004,10:12,1028.25,1028.75,1028.25,1028.75,380,23,403.00
06/03/2004,10:13,1028.75,1029.00,1028.50,1029.00,541,236,777.00
06/03/2004,10:14,1028.75,1029.00,1028.75,1028.75,19,388,407.00
06/03/2004,10:15,1028.75,1029.00,1028.50,1028.75,93,380,473.00
06/03/2004,10:16,1028.75,1029.50,1028.50,1029.50,1779,129,1908.00
06/03/2004,10:17,1029.50,1030.25,1029.25,1030.25,2735,697,3432.00
06/03/2004,10:18,1030.25,1030.25,1029.75,1029.75,975,842,1817.00
06/03/2004,10:19,1029.75,1030.00,1029.75,1030.00,919,136,1055.00
06/03/2004,10:20,1029.75,1030.25,1029.75,1030.00,802,340,1142.00
06/03/2004,10:21,1030.00,1030.50,1029.75,1030.25,1437,397,1834.00
06/03/2004,10:22,1030.00,1030.25,1029.50,1029.50,218,1939,2157.00
06/03/2004,10:23,1029.50,1029.75,1029.00,1029.25,361,1623,1984.00
06/03/2004,10:24,1029.25,1029.50,1028.50,1029.00,1544,1925,3469.00
06/03/2004,10:25,1028.75,1029.25,1028.75,1029.00,412,798,1210.00
06/03/2004,10:26,1029.00,1029.25,1028.75,1029.00,281,257,538.00
06/03/2004,10:27,1029.00,1029.50,1029.00,1029.50,420,45,465.00
06/03/2004,10:28,1029.50,1029.50,1029.25,1029.25,159,29,188.00
06/03/2004,10:29,1029.25,1029.75,1029.25,1029.75,273,43,316.00
06/03/2004,10:30,1029.50,1030.00,1029.50,1030.00,1211,707,1918.00
06/03/2004,10:31,1030.00,1030.50,1030.00,1030.00,977,1139,2116.00
06/03/2004,10:32,1030.00,1031.50,1030.00,1031.00,4961,2013,6974.00
06/03/2004,10:33,1030.75,1031.50,1030.75,1031.25,1447,930,2377.00
06/03/2004,10:34,1031.25,1031.50,1031.00,1031.25,1102,800,1902.00
06/03/2004,10:35,1031.25,1031.25,1030.75,1031.25,1278,414,1692.00
06/03/2004,10:36,1031.25,1031.50,1031.00,1031.25,460,608,1068.00
06/03/2004,10:37,1031.50,1031.75,1031.00,1031.00,1487,799,2286.00
06/03/2004,10:38,1031.00,1031.75,1031.00,1031.50,1268,489,1757.00
06/03/2004,10:39,1031.50,1031.75,1031.00,1031.50,854,960,1814.00
06/03/2004,10:40,1031.50,1032.75,1031.50,1032.00,6161,3026,9187.00
06/03/2004,10:41,1032.25,1032.50,1031.75,1032.00,1225,1316,2541.00
06/03/2004,10:42,1031.75,1032.00,1031.50,1031.50,317,1667,1984.00
06/03/2004,10:43,1031.75,1031.75,1031.50,1031.75,929,107,1036.00
06/03/2004,10:44,1031.50,1031.75,1031.50,1031.50,500,551,1051.00
06/03/2004,10:45,1031.50,1031.75,1031.25,1031.25,106,458,564.00
06/03/2004,10:46,1031.25,1031.50,1031.25,1031.25,55,218,273.00
06/03/2004,10:47,1031.25,1032.25,1031.25,1032.00,2420,119,2539.00
06/03/2004,10:48,1032.00,1032.25,1031.50,1031.75,225,993,1218.00
06/03/2004,10:49,1031.75,1032.25,1031.50,1031.75,670,609,1279.00
06/03/2004,10:50,1031.75,1031.75,1031.50,1031.50,131,218,349.00
06/03/2004,10:51,1031.50,1031.75,1031.50,1031.50,18,89,107.00
06/03/2004,10:52,1031.50,1031.75,1031.00,1031.50,565,1250,1815.00
06/03/2004,10:53,1031.50,1031.50,1031.00,1031.00,1112,430,1542.00
06/03/2004,10:54,1031.00,1031.50,1031.00,1031.50,240,314,554.00
06/03/2004,10:55,1031.25,1031.50,1031.25,1031.50,387,36,423.00
06/03/2004,10:56,1031.50,1031.75,1031.25,1031.50,375,17,392.00
06/03/2004,10:57,1031.50,1031.75,1031.00,1031.25,46,585,631.00
06/03/2004,10:58,1031.25,1031.75,1031.25,1031.50,707,121,828.00
06/03/2004,10:59,1031.75,1032.00,1031.50,1031.75,534,82,616.00
06/03/2004,11:00,1031.75,1032.00,1031.25,1031.25,136,441,577.00
06/03/2004,11:01,1031.25,1031.50,1031.00,1031.25,203,355,558.00
06/03/2004,11:02,1031.25,1031.25,1031.00,1031.25,156,209,365.00
06/03/2004,11:03,1031.25,1031.25,1031.00,1031.00,14,43,57.00
06/03/2004,11:04,1031.00,1031.25,1031.00,1031.25,80,79,159.00
06/03/2004,11:05,1031.00,1031.25,1030.75,1031.00,206,339,545.00
06/03/2004,11:06,1031.00,1031.50,1031.00,1031.50,358,44,402.00
06/03/2004,11:07,1031.50,1031.75,1031.25,1031.25,448,132,580.00
06/03/2004,11:08,1031.25,1031.50,1031.25,1031.25,277,232,509.00
06/03/2004,11:09,1031.50,1031.50,1031.00,1031.00,4,782,786.00
06/03/2004,11:10,1031.00,1031.25,1031.00,1031.25,26,133,159.00
06/03/2004,11:11,1031.25,1031.25,1031.00,1031.00,9,369,378.00
06/03/2004,11:12,1031.25,1031.50,1031.00,1031.50,980,219,1199.00
06/03/2004,11:13,1031.25,1031.50,1031.25,1031.50,240,252,492.00
06/03/2004,11:14,1031.50,1032.25,1031.50,1032.00,3476,1160,4636.00
06/03/2004,11:15,1032.25,1032.25,1031.50,1031.75,414,901,1315.00
06/03/2004,11:16,1031.50,1031.75,1031.25,1031.50,1155,391,1546.00
06/03/2004,11:17,1031.75,1032.00,1031.50,1031.75,210,176,386.00
06/03/2004,11:18,1031.75,1031.75,1031.50,1031.50,221,191,412.00
06/03/2004,11:19,1031.50,1031.75,1031.50,1031.75,19,100,119.00
06/03/2004,11:20,1031.50,1031.75,1031.50,1031.50,2,463,465.00
06/03/2004,11:21,1031.50,1032.00,1031.50,1032.00,654,238,892.00
06/03/2004,11:22,1031.75,1032.25,1031.75,1031.75,222,540,762.00
06/03/2004,11:23,1032.00,1032.00,1031.75,1032.00,46,762,808.00
06/03/2004,11:24,1031.75,1032.25,1031.75,1032.00,261,534,795.00
06/03/2004,11:25,1031.75,1032.00,1031.50,1032.00,460,230,690.00
06/03/2004,11:26,1032.00,1032.00,1031.75,1031.75,210,61,271.00
06/03/2004,11:27,1031.75,1032.00,1031.50,1031.75,219,237,456.00
06/03/2004,11:28,1031.50,1032.00,1031.50,1031.75,148,61,209.00
06/03/2004,11:29,1031.75,1032.25,1031.75,1031.75,284,72,356.00
06/03/2004,11:30,1032.00,1032.00,1031.75,1032.00,203,4,207.00
06/03/2004,11:31,1031.75,1032.00,1031.75,1031.75,17,363,380.00
06/03/2004,11:32,1031.75,1032.00,1031.75,1032.00,1,41,42.00
06/03/2004,11:33,1032.00,1032.50,1032.00,1032.50,1575,139,1714.00
06/03/2004,11:34,1032.25,1032.75,1032.00,1032.25,888,1985,2873.00
06/03/2004,11:35,1032.25,1032.50,1032.00,1032.50,1627,31,1658.00
06/03/2004,11:36,1032.50,1032.75,1032.25,1032.50,301,176,477.00
06/03/2004,11:37,1032.50,1033.00,1032.50,1032.75,2517,1040,3557.00
06/03/2004,11:38,1032.75,1032.75,1032.25,1032.50,195,764,959.00
06/03/2004,11:39,1032.50,1032.75,1032.25,1032.50,366,783,1149.00
06/03/2004,11:40,1032.25,1033.25,1032.25,1032.75,2071,1301,3372.00
06/03/2004,11:41,1032.75,1032.75,1032.25,1032.50,26,652,678.00
06/03/2004,11:42,1032.50,1032.50,1032.25,1032.25,63,33,96.00
06/03/2004,11:43,1032.50,1032.50,1032.25,1032.50,188,35,223.00
06/03/2004,11:44,1032.25,1032.50,1032.25,1032.25,101,100,201.00
06/03/2004,11:45,1032.25,1032.50,1032.25,1032.50,152,168,320.00
06/03/2004,11:46,1032.25,1032.50,1032.00,1032.00,43,706,749.00
06/03/2004,11:47,1032.00,1032.25,1031.75,1032.00,532,826,1358.00
06/03/2004,11:48,1032.00,1032.00,1031.75,1031.75,422,154,576.00
06/03/2004,11:49,1031.75,1032.25,1031.75,1032.25,200,21,221.00
06/03/2004,11:50,1032.25,1032.25,1031.75,1032.00,55,314,369.00
06/03/2004,11:51,1031.75,1032.00,1031.75,1031.75,73,566,639.00
06/03/2004,11:52,1031.50,1031.75,1031.50,1031.75,420,39,459.00
06/03/2004,11:53,1031.50,1031.75,1031.50,1031.75,60,7,67.00
06/03/2004,11:54,1031.75,1031.75,1031.50,1031.50,17,108,125.00
06/03/2004,11:55,1031.50,1031.75,1031.00,1031.00,165,1310,1475.00
06/03/2004,11:56,1031.00,1031.75,1031.00,1031.50,1000,369,1369.00
06/03/2004,11:57,1031.50,1031.75,1031.25,1031.25,143,665,808.00
06/03/2004,11:58,1031.25,1031.50,1031.25,1031.25,36,257,293.00
06/03/2004,11:59,1031.50,1031.50,1031.25,1031.50,4,4,8.00
06/03/2004,12:00,1031.50,1031.50,1030.75,1031.00,50,1174,1224.00
06/03/2004,12:01,1031.00,1031.25,1030.75,1031.00,176,398,574.00
06/03/2004,12:02,1031.00,1031.25,1030.75,1031.00,77,154,231.00
06/03/2004,12:03,1031.00,1031.25,1031.00,1031.25,80,12,92.00
06/03/2004,12:04,1031.25,1031.50,1031.00,1031.25,315,337,652.00
06/03/2004,12:05,1031.25,1031.50,1031.00,1031.25,202,79,281.00
06/03/2004,12:06,1031.25,1031.50,1031.00,1031.25,50,223,273.00
06/03/2004,12:07,1031.00,1031.25,1031.00,1031.25,4,22,26.00
06/03/2004,12:08,1031.25,1031.25,1031.00,1031.25,62,6,68.00
06/03/2004,12:09,1031.25,1031.75,1031.25,1031.50,532,129,661.00
06/03/2004,12:10,1031.50,1031.50,1031.25,1031.25,8,308,316.00
06/03/2004,12:11,1031.25,1031.50,1031.00,1031.00,13,227,240.00
06/03/2004,12:12,1031.25,1031.25,1031.00,1031.25,66,2,68.00
06/03/2004,12:13,1031.25,1031.25,1031.00,1031.00,66,142,208.00
06/03/2004,12:14,1031.00,1031.50,1031.00,1031.50,360,117,477.00
06/03/2004,12:15,1031.50,1032.00,1031.25,1032.00,1479,771,2250.00
06/03/2004,12:16,1031.75,1032.00,1031.50,1031.50,604,887,1491.00
06/03/2004,12:17,1031.75,1032.00,1031.75,1032.00,356,42,398.00
06/03/2004,12:18,1032.00,1032.00,1031.50,1031.50,159,207,366.00
06/03/2004,12:19,1031.75,1031.75,1031.50,1031.50,256,17,273.00
06/03/2004,12:20,1031.75,1032.00,1031.50,1031.75,134,299,433.00
06/03/2004,12:21,1031.50,1031.75,1031.50,1031.50,195,13,208.00
06/03/2004,12:22,1031.75,1031.75,1031.50,1031.50,201,31,232.00
06/03/2004,12:23,1031.75,1032.00,1031.50,1032.00,1053,93,1146.00
06/03/2004,12:24,1032.00,1032.00,1031.25,1031.25,241,1153,1394.00
06/03/2004,12:25,1031.50,1031.50,1031.25,1031.25,106,317,423.00
06/03/2004,12:26,1031.25,1031.50,1031.25,1031.50,58,13,71.00
06/03/2004,12:27,1031.50,1031.50,1031.00,1031.25,201,244,445.00
06/03/2004,12:28,1031.00,1031.75,1031.00,1031.25,336,48,384.00
06/03/2004,12:29,1031.25,1031.50,1031.25,1031.50,114,35,149.00
06/03/2004,12:30,1031.50,1031.50,1031.25,1031.25,37,37,74.00
06/03/2004,12:31,1031.25,1031.50,1031.25,1031.25,2,165,167.00
06/03/2004,12:32,1031.25,1031.25,1031.00,1031.25,24,164,188.00
06/03/2004,12:33,1031.00,1031.25,1031.00,1031.25,20,318,338.00
06/03/2004,12:34,1031.25,1031.25,1030.75,1030.75,9,678,687.00
06/03/2004,12:35,1030.75,1031.00,1030.75,1030.75,104,211,315.00
06/03/2004,12:36,1031.00,1031.00,1030.50,1030.75,773,974,1747.00
06/03/2004,12:37,1030.75,1030.75,1030.50,1030.50,306,135,441.00
06/03/2004,12:38,1030.50,1030.75,1030.25,1030.25,354,909,1263.00
06/03/2004,12:39,1030.25,1030.50,1030.00,1030.25,172,1122,1294.00
06/03/2004,12:40,1030.00,1030.50,1030.00,1030.50,571,275,846.00
06/03/2004,12:41,1030.25,1030.50,1030.25,1030.25,60,56,116.00
06/03/2004,12:42,1030.25,1030.50,1030.25,1030.50,55,60,115.00
06/03/2004,12:43,1030.50,1030.50,1030.25,1030.50,19,78,97.00
06/03/2004,12:44,1030.25,1030.50,1030.25,1030.50,112,22,134.00
06/03/2004,12:45,1030.50,1030.50,1030.25,1030.25,48,7,55.00
06/03/2004,12:46,1030.25,1030.50,1030.25,1030.50,100,16,116.00
06/03/2004,12:47,1030.50,1030.75,1030.25,1030.50,618,126,744.00
06/03/2004,12:48,1030.50,1030.75,1030.50,1030.75,87,79,166.00
06/03/2004,12:49,1030.75,1030.75,1030.50,1030.75,379,18,397.00
06/03/2004,12:50,1030.75,1030.75,1030.50,1030.75,225,158,383.00
06/03/2004,12:51,1030.75,1030.75,1030.50,1030.75,1063,116,1179.00
06/03/2004,12:52,1031.00,1031.00,1030.25,1030.25,122,621,743.00
06/03/2004,12:53,1030.25,1030.50,1030.25,1030.50,21,28,49.00
06/03/2004,12:54,1030.25,1030.50,1030.00,1030.25,201,2160,2361.00
06/03/2004,12:55,1030.25,1030.50,1030.00,1030.00,221,145,366.00
06/03/2004,12:56,1030.00,1030.25,1029.75,1030.00,355,1022,1377.00
06/03/2004,12:57,1030.00,1030.25,1029.75,1030.00,379,225,604.00
06/03/2004,12:58,1030.00,1030.00,1029.75,1030.00,118,98,216.00
06/03/2004,12:59,1030.00,1030.00,1029.25,1029.50,381,1961,2342.00
06/03/2004,13:00,1029.75,1029.75,1029.25,1029.50,1080,795,1875.00
06/03/2004,13:01,1029.50,1029.50,1029.00,1029.25,113,814,927.00
06/03/2004,13:02,1029.25,1029.50,1029.25,1029.25,356,142,498.00
06/03/2004,13:03,1029.25,1029.50,1029.00,1029.00,484,678,1162.00
06/03/2004,13:04,1029.25,1029.25,1028.75,1029.00,340,2432,2772.00
06/03/2004,13:05,1029.00,1029.25,1029.00,1029.25,698,631,1329.00
06/03/2004,13:06,1029.25,1029.25,1028.75,1029.00,229,305,534.00
06/03/2004,13:07,1028.75,1029.00,1028.00,1028.75,1011,3284,4295.00
06/03/2004,13:08,1028.50,1028.75,1027.75,1028.25,604,1132,1736.00
06/03/2004,13:09,1028.25,1028.75,1028.25,1028.50,1122,49,1171.00
06/03/2004,13:10,1028.50,1028.75,1027.75,1028.25,262,1240,1502.00
06/03/2004,13:11,1028.00,1028.50,1028.00,1028.50,447,247,694.00
06/03/2004,13:12,1028.25,1028.50,1028.00,1028.25,108,1274,1382.00
06/03/2004,13:13,1028.25,1028.50,1028.00,1028.50,535,997,1532.00
06/03/2004,13:14,1028.50,1028.75,1028.25,1028.25,968,551,1519.00
06/03/2004,13:15,1028.25,1028.50,1028.00,1028.25,432,790,1222.00
06/03/2004,13:16,1028.25,1028.75,1028.00,1028.50,976,330,1306.00
06/03/2004,13:17,1028.50,1028.50,1028.25,1028.25,54,744,798.00
06/03/2004,13:18,1028.50,1028.75,1028.25,1028.50,304,191,495.00
06/03/2004,13:19,1028.75,1028.75,1028.00,1028.25,103,680,783.00
06/03/2004,13:20,1028.00,1028.75,1028.00,1028.75,363,373,736.00
06/03/2004,13:21,1028.75,1028.75,1028.00,1028.50,305,557,862.00
06/03/2004,13:22,1028.25,1028.50,1028.25,1028.50,66,2,68.00
06/03/2004,13:23,1028.50,1028.75,1027.50,1027.50,374,2927,3301.00
06/03/2004,13:24,1027.50,1027.75,1027.00,1027.50,857,2471,3328.00
06/03/2004,13:25,1027.25,1027.50,1027.25,1027.50,657,75,732.00
06/03/2004,13:26,1027.50,1027.75,1027.25,1027.50,470,678,1148.00
06/03/2004,13:27,1027.25,1027.50,1027.00,1027.25,215,810,1025.00
06/03/2004,13:28,1027.25,1027.50,1026.25,1026.25,659,3689,4348.00
06/03/2004,13:29,1026.50,1026.75,1026.00,1026.75,1817,1129,2946.00
06/03/2004,13:30,1026.75,1027.00,1026.25,1026.50,783,799,1582.00
06/03/2004,13:31,1026.50,1027.25,1026.25,1027.25,1379,756,2135.00
06/03/2004,13:32,1027.25,1027.50,1027.00,1027.50,737,614,1351.00
06/03/2004,13:33,1027.50,1027.50,1026.75,1027.00,196,1162,1358.00
06/03/2004,13:34,1027.00,1027.25,1026.50,1027.00,1043,1329,2372.00
06/03/2004,13:35,1027.25,1027.50,1027.00,1027.00,454,956,1410.00
06/03/2004,13:36,1027.00,1027.75,1027.00,1027.75,1864,88,1952.00
06/03/2004,13:37,1027.75,1027.75,1027.25,1027.50,253,525,778.00
06/03/2004,13:38,1027.75,1027.75,1027.50,1027.50,18,712,730.00
06/03/2004,13:39,1027.75,1028.00,1027.50,1027.50,1072,592,1664.00
06/03/2004,13:40,1027.75,1028.00,1027.50,1027.75,371,12,383.00
06/03/2004,13:41,1028.00,1028.00,1027.25,1027.50,551,1269,1820.00
06/03/2004,13:42,1027.50,1027.75,1027.50,1027.50,59,6,65.00
06/03/2004,13:43,1027.50,1027.75,1027.50,1027.50,122,56,178.00
06/03/2004,13:44,1027.75,1027.75,1027.50,1027.50,1205,28,1233.00
06/03/2004,13:45,1027.75,1027.75,1027.50,1027.75,33,577,610.00
06/03/2004,13:46,1027.50,1027.75,1027.50,1027.50,149,259,408.00
06/03/2004,13:47,1027.50,1028.00,1027.50,1027.75,460,49,509.00
06/03/2004,13:48,1028.00,1028.00,1027.75,1028.00,24,176,200.00
06/03/2004,13:49,1028.00,1028.75,1027.75,1028.25,2394,1091,3485.00
06/03/2004,13:50,1028.25,1028.50,1028.00,1028.00,73,565,638.00
06/03/2004,13:51,1028.00,1028.25,1028.00,1028.00,131,482,613.00
06/03/2004,13:52,1028.00,1028.50,1028.00,1028.50,575,16,591.00
06/03/2004,13:53,1028.50,1028.50,1028.25,1028.50,829,19,848.00
06/03/2004,13:54,1028.50,1028.50,1027.75,1027.75,770,1299,2069.00
06/03/2004,13:55,1027.75,1028.00,1027.75,1028.00,1191,992,2183.00
06/03/2004,13:56,1028.00,1028.50,1028.00,1028.50,1072,44,1116.00
06/03/2004,13:57,1028.75,1028.75,1028.00,1028.00,57,1845,1902.00
06/03/2004,13:58,1027.75,1028.50,1027.50,1028.25,933,567,1500.00
06/03/2004,13:59,1028.50,1028.75,1028.25,1028.25,905,1460,2365.00
06/03/2004,14:00,1028.25,1028.50,1028.25,1028.50,343,286,629.00
06/03/2004,14:01,1028.50,1028.50,1028.25,1028.25,210,255,465.00
06/03/2004,14:02,1028.25,1028.50,1028.00,1028.00,126,314,440.00
06/03/2004,14:03,1028.00,1028.00,1027.75,1027.75,162,984,1146.00
06/03/2004,14:04,1027.75,1027.75,1026.75,1027.00,1455,2614,4069.00
06/03/2004,14:05,1027.00,1028.00,1027.00,1027.75,1786,802,2588.00
06/03/2004,14:06,1027.75,1028.00,1027.25,1027.75,523,279,802.00
06/03/2004,14:07,1027.75,1028.25,1027.75,1028.25,362,285,647.00
06/03/2004,14:08,1028.00,1028.50,1028.00,1028.25,711,752,1463.00
06/03/2004,14:09,1028.25,1028.50,1027.75,1028.00,536,367,903.00
06/03/2004,14:10,1028.25,1028.50,1028.00,1028.25,119,151,270.00
06/03/2004,14:11,1028.25,1028.75,1028.25,1028.75,772,378,1150.00
06/03/2004,14:12,1028.50,1029.25,1028.50,1028.50,2137,1213,3350.00
06/03/2004,14:13,1028.75,1029.00,1028.50,1028.50,407,449,856.00
06/03/2004,14:14,1028.50,1028.75,1028.25,1028.25,117,783,900.00
06/03/2004,14:15,1028.25,1028.75,1028.25,1028.50,296,31,327.00
06/03/2004,14:16,1028.50,1028.75,1028.50,1028.50,37,467,504.00
06/03/2004,14:17,1028.50,1028.50,1028.00,1028.00,394,421,815.00
06/03/2004,14:18,1028.00,1028.50,1028.00,1028.25,282,184,466.00
06/03/2004,14:19,1028.25,1028.50,1028.25,1028.25,14,195,209.00
06/03/2004,14:20,1028.25,1028.50,1028.00,1028.00,2,240,242.00
06/03/2004,14:21,1028.25,1028.50,1028.00,1028.00,210,450,660.00
06/03/2004,14:22,1028.00,1028.25,1028.00,1028.25,45,16,61.00
06/03/2004,14:23,1028.00,1028.50,1028.00,1028.50,368,213,581.00
06/03/2004,14:24,1028.25,1028.50,1028.00,1028.00,35,97,132.00
06/03/2004,14:25,1028.00,1028.00,1027.00,1027.00,105,2301,2406.00
06/03/2004,14:26,1027.00,1027.50,1027.00,1027.50,515,29,544.00
06/03/2004,14:27,1027.25,1027.75,1027.25,1027.50,505,94,599.00
06/03/2004,14:28,1027.50,1027.50,1027.00,1027.25,390,661,1051.00
06/03/2004,14:29,1027.25,1027.50,1027.00,1027.25,524,522,1046.00
06/03/2004,14:30,1027.25,1027.25,1026.75,1027.00,113,1387,1500.00
06/03/2004,14:31,1026.75,1027.25,1026.75,1027.00,436,251,687.00
06/03/2004,14:32,1027.00,1027.25,1026.75,1026.75,155,506,661.00
06/03/2004,14:33,1027.00,1027.00,1026.00,1026.50,1008,2564,3572.00
06/03/2004,14:34,1026.50,1026.50,1025.50,1025.75,1108,4505,5613.00
06/03/2004,14:35,1025.75,1026.50,1025.50,1026.00,1117,1126,2243.00
06/03/2004,14:36,1026.00,1026.25,1025.75,1026.25,387,502,889.00
06/03/2004,14:37,1026.00,1026.75,1026.00,1026.75,1588,277,1865.00
06/03/2004,14:38,1026.75,1026.75,1026.50,1026.50,310,426,736.00
06/03/2004,14:39,1026.25,1026.75,1026.25,1026.25,585,519,1104.00
06/03/2004,14:40,1026.25,1026.50,1026.00,1026.25,227,324,551.00
06/03/2004,14:41,1026.25,1026.75,1026.00,1026.75,966,362,1328.00
06/03/2004,14:42,1026.75,1026.75,1026.25,1026.50,333,526,859.00
06/03/2004,14:43,1026.75,1027.00,1026.50,1026.75,779,744,1523.00
06/03/2004,14:44,1026.75,1027.00,1026.50,1027.00,414,344,758.00
06/03/2004,14:45,1026.75,1027.00,1026.50,1026.50,9,722,731.00
06/03/2004,14:46,1026.75,1026.75,1026.25,1026.25,202,390,592.00
06/03/2004,14:47,1026.25,1026.75,1026.00,1026.25,380,722,1102.00
06/03/2004,14:48,1026.00,1026.50,1026.00,1026.50,577,231,808.00
06/03/2004,14:49,1026.25,1026.75,1026.00,1026.25,887,1113,2000.00
06/03/2004,14:50,1026.25,1026.25,1026.00,1026.25,282,403,685.00
06/03/2004,14:51,1026.25,1026.50,1026.00,1026.00,582,1856,2438.00
06/03/2004,14:52,1026.00,1026.25,1025.75,1026.00,925,736,1661.00
06/03/2004,14:53,1026.00,1026.25,1025.75,1025.75,131,1148,1279.00
06/03/2004,14:54,1026.00,1026.25,1025.75,1026.00,1473,336,1809.00
06/03/2004,14:55,1025.75,1026.00,1025.75,1025.75,52,283,335.00
06/03/2004,14:56,1026.00,1026.00,1025.00,1025.00,974,4619,5593.00
06/03/2004,14:57,1025.00,1025.50,1024.75,1025.25,2087,1259,3346.00
06/03/2004,14:58,1025.50,1025.50,1024.75,1025.00,1667,3363,5030.00
06/03/2004,14:59,1024.75,1025.25,1024.50,1025.25,1427,1059,2486.00
06/03/2004,15:00,1025.25,1025.25,1023.50,1023.75,1955,6860,8815.00
06/03/2004,15:01,1023.75,1024.25,1023.25,1023.50,2849,4879,7728.00
06/03/2004,15:02,1023.25,1024.00,1023.25,1023.75,1997,1671,3668.00
06/03/2004,15:03,1023.50,1023.75,1023.25,1023.50,346,2218,2564.00
06/03/2004,15:04,1023.25,1023.75,1023.25,1023.50,1613,971,2584.00
06/03/2004,15:05,1023.50,1023.75,1023.00,1023.75,1624,1355,2979.00
06/03/2004,15:06,1023.50,1023.75,1023.25,1023.25,561,878,1439.00
06/03/2004,15:07,1023.25,1023.75,1023.25,1023.75,553,636,1189.00
06/03/2004,15:08,1023.50,1023.75,1023.50,1023.75,220,262,482.00
06/03/2004,15:09,1023.75,1023.75,1023.00,1023.00,267,1389,1656.00
06/03/2004,15:10,1023.00,1023.25,1023.00,1023.25,309,322,631.00
06/03/2004,15:11,1023.25,1023.25,1023.00,1023.00,726,57,783.00
06/03/2004,15:12,1023.00,1023.25,1022.75,1023.00,372,922,1294.00
06/03/2004,15:13,1022.75,1023.00,1022.25,1022.75,1372,2844,4216.00
06/03/2004,15:14,1022.50,1023.00,1022.25,1022.50,808,1375,2183.00
06/03/2004,15:15,1022.25,1023.00,1022.25,1022.25,2127,1695,3822.00
06/03/2004,15:16,1022.50,1022.50,1022.25,1022.25,56,75,131.00
06/03/2004,15:31,1023.75,1024.50,1023.75,1024.50,489,42,531.00
06/03/2004,15:32,1024.50,1024.75,1024.00,1024.00,277,263,540.00
06/03/2004,15:33,1024.25,1024.25,1024.00,1024.25,126,73,199.00
06/03/2004,15:34,1024.00,1024.25,1024.00,1024.00,1,81,82.00
06/03/2004,15:35,1024.00,1024.25,1023.75,1024.00,230,144,374.00
06/03/2004,15:36,1024.25,1024.25,1023.75,1023.75,1,191,192.00
06/03/2004,15:37,1023.75,1024.25,1023.75,1024.00,166,28,194.00
06/03/2004,15:38,1024.00,1024.00,1023.50,1023.75,1,264,265.00
06/03/2004,15:39,1023.75,1023.75,1023.50,1023.50,9,52,61.00
06/03/2004,15:40,1023.50,1023.75,1023.50,1023.75,132,5,137.00
06/03/2004,15:41,1023.75,1024.25,1023.75,1024.25,161,161,322.00
06/03/2004,15:42,1024.00,1024.00,1024.00,1024.00,0,33,33.00
06/03/2004,15:43,1024.00,1024.25,1024.00,1024.25,13,23,36.00
06/03/2004,15:44,1024.00,1024.25,1024.00,1024.25,1,12,13.00
06/03/2004,15:45,1024.25,1024.25,1024.25,1024.25,1,0,1.00
06/03/2004,15:46,1024.00,1024.25,1024.00,1024.00,1,55,56.00
06/03/2004,15:47,1023.75,1024.00,1023.75,1024.00,2,1,3.00
06/03/2004,15:48,1024.00,1024.00,1023.50,1023.75,7,111,118.00
06/03/2004,15:49,1023.75,1023.75,1023.75,1023.75,31,0,31.00
06/03/2004,15:50,1023.75,1024.00,1023.75,1023.75,156,8,164.00
06/03/2004,15:51,1023.75,1023.75,1023.75,1023.75,0,67,67.00
06/03/2004,15:52,1024.00,1024.00,1024.00,1024.00,1,0,1.00
06/03/2004,15:53,1024.00,1024.00,1024.00,1024.00,2,0,2.00
06/03/2004,15:54,1024.00,1024.00,1024.00,1024.00,10,0,10.00
06/03/2004,15:55,1023.75,1023.75,1023.50,1023.50,0,71,71.00
06/03/2004,15:57,1023.50,1023.50,1023.25,1023.50,20,43,63.00
06/03/2004,15:58,1023.50,1023.50,1023.25,1023.25,33,12,45.00
06/03/2004,15:59,1023.25,1023.25,1023.25,1023.25,0,18,18.00
06/03/2004,16:00,1023.50,1023.50,1023.25,1023.50,51,74,125.00
06/03/2004,17:01,1024.25,1024.25,1024.00,1024.25,65,5,70.00
06/03/2004,17:03,1024.00,1024.00,1024.00,1024.00,0,1,1.00
06/03/2004,17:04,1024.25,1024.25,1024.25,1024.25,10,0,10.00
06/03/2004,17:05,1024.25,1024.25,1024.25,1024.25,17,0,17.00
06/03/2004,17:06,1024.25,1024.25,1024.25,1024.25,13,0,13.00
06/03/2004,17:07,1024.00,1024.25,1024.00,1024.00,1,7,8.00
06/03/2004,17:08,1024.25,1024.25,1024.25,1024.25,4,0,4.00
06/03/2004,17:09,1024.25,1024.25,1024.25,1024.25,7,0,7.00
06/03/2004,17:10,1024.25,1024.50,1024.25,1024.50,37,0,37.00
06/03/2004,17:11,1024.25,1024.25,1024.25,1024.25,0,5,5.00
06/03/2004,17:12,1024.50,1024.50,1024.25,1024.50,22,1,23.00
06/03/2004,17:14,1024.50,1024.50,1024.50,1024.50,1,0,1.00
06/03/2004,17:19,1024.25,1024.25,1024.00,1024.00,0,16,16.00
06/03/2004,17:20,1024.25,1024.25,1024.25,1024.25,1,0,1.00
06/03/2004,17:22,1024.00,1024.00,1024.00,1024.00,0,5,5.00
06/03/2004,17:24,1024.25,1024.25,1024.25,1024.25,3,0,3.00
06/03/2004,17:25,1024.00,1024.00,1024.00,1024.00,0,1,1.00
06/03/2004,17:28,1024.00,1024.00,1024.00,1024.00,0,5,5.00
06/03/2004,17:31,1023.75,1023.75,1023.75,1023.75,0,3,3.00
06/03/2004,17:32,1023.75,1023.75,1023.75,1023.75,0,2,2.00
06/03/2004,17:35,1024.00,1024.00,1024.00,1024.00,23,0,23.00
06/03/2004,17:39,1024.00,1024.00,1024.00,1024.00,2,0,2.00
06/03/2004,17:40,1024.00,1024.00,1024.00,1024.00,8,0,8.00
06/03/2004,17:41,1024.00,1024.00,1024.00,1024.00,1,0,1.00
06/03/2004,17:43,1024.00,1024.00,1024.00,1024.00,5,0,5.00
06/03/2004,17:44,1024.00,1024.00,1024.00,1024.00,11,0,11.00
06/03/2004,17:45,1023.75,1023.75,1023.75,1023.75,0,26,26.00
06/03/2004,17:46,1023.75,1023.75,1023.75,1023.75,0,13,13.00
06/03/2004,17:47,1023.50,1023.50,1023.50,1023.50,0,1,1.00
06/03/2004,17:48,1023.50,1023.75,1023.25,1023.50,1,56,57.00
06/03/2004,17:49,1023.50,1023.50,1023.50,1023.50,0,18,18.00
06/03/2004,17:51,1023.50,1023.75,1023.50,1023.75,25,1,26.00
06/03/2004,17:52,1023.75,1023.75,1023.75,1023.75,19,0,19.00
06/03/2004,17:54,1023.25,1023.25,1023.25,1023.25,0,1,1.00
06/03/2004,17:55,1023.75,1023.75,1023.75,1023.75,50,0,50.00
06/03/2004,17:56,1023.75,1023.75,1023.75,1023.75,1,0,1.00
06/03/2004,17:57,1023.50,1023.50,1023.50,1023.50,0,6,6.00
06/03/2004,17:59,1023.75,1023.75,1023.50,1023.50,50,19,69.00
06/03/2004,18:00,1023.50,1023.50,1023.25,1023.50,3,25,28.00
06/03/2004,18:01,1023.50,1023.50,1023.50,1023.50,1,0,1.00
06/03/2004,18:10,1023.75,1023.75,1023.75,1023.75,3,0,3.00
06/03/2004,18:11,1023.50,1023.50,1023.50,1023.50,0,11,11.00
06/03/2004,18:15,1023.50,1023.50,1023.50,1023.50,0,12,12.00
06/03/2004,18:16,1023.50,1023.50,1023.50,1023.50,0,3,3.00
06/03/2004,18:17,1023.50,1023.50,1023.50,1023.50,0,8,8.00
06/03/2004,18:18,1023.50,1023.50,1023.50,1023.50,0,29,29.00
06/03/2004,18:20,1023.25,1023.25,1023.25,1023.25,0,2,2.00
06/03/2004,18:27,1023.50,1023.50,1023.50,1023.50,50,0,50.00
06/03/2004,18:28,1023.50,1023.50,1023.50,1023.50,39,0,39.00
06/03/2004,18:29,1023.50,1023.50,1023.50,1023.50,44,0,44.00
06/03/2004,18:30,1023.50,1023.75,1023.50,1023.50,33,1,34.00
06/03/2004,18:31,1023.75,1023.75,1023.50,1023.50,8,2,10.00
06/03/2004,18:32,1023.50,1023.75,1023.50,1023.50,1,51,52.00
06/03/2004,18:33,1023.50,1023.50,1023.50,1023.50,0,11,11.00
06/03/2004,18:34,1023.25,1023.75,1023.25,1023.75,66,10,76.00
06/03/2004,18:35,1023.75,1023.75,1023.75,1023.75,2,0,2.00
06/03/2004,18:39,1023.75,1023.75,1023.75,1023.75,15,0,15.00
06/03/2004,18:40,1023.75,1023.75,1023.75,1023.75,20,0,20.00
06/03/2004,18:43,1023.75,1023.75,1023.75,1023.75,6,0,6.00
06/03/2004,18:44,1024.00,1024.00,1024.00,1024.00,8,0,8.00
06/03/2004,18:47,1024.00,1024.00,1024.00,1024.00,11,0,11.00
06/03/2004,18:50,1024.25,1024.25,1024.25,1024.25,5,0,5.00
06/03/2004,18:53,1024.00,1024.00,1024.00,1024.00,0,40,40.00
06/03/2004,18:55,1024.00,1024.00,1023.75,1023.75,0,3,3.00
06/03/2004,18:57,1024.00,1024.00,1024.00,1024.00,1,0,1.00
06/03/2004,18:58,1024.00,1024.25,1024.00,1024.25,7,0,7.00
06/03/2004,19:02,1024.00,1024.00,1024.00,1024.00,0,1,1.00
06/03/2004,19:03,1024.00,1024.00,1024.00,1024.00,0,42,42.00
06/03/2004,19:04,1024.00,1024.00,1023.75,1023.75,0,10,10.00
06/03/2004,19:06,1023.75,1023.75,1023.75,1023.75,0,2,2.00
06/03/2004,19:07,1024.00,1024.00,1024.00,1024.00,2,0,2.00
06/03/2004,19:10,1024.00,1024.25,1024.00,1024.25,16,0,16.00
06/03/2004,19:12,1024.25,1024.25,1024.25,1024.25,2,0,2.00
06/03/2004,19:14,1024.00,1024.00,1024.00,1024.00,0,2,2.00
06/03/2004,19:15,1024.00,1024.00,1024.00,1024.00,0,1,1.00
06/03/2004,19:16,1024.00,1024.00,1024.00,1024.00,0,3,3.00
06/03/2004,19:18,1024.00,1024.00,1024.00,1024.00,0,13,13.00
06/03/2004,19:19,1024.25,1024.25,1024.00,1024.00,1,4,5.00
06/03/2004,19:20,1024.00,1024.00,1024.00,1024.00,0,1,1.00
06/03/2004,19:21,1024.25,1024.25,1024.25,1024.25,24,0,24.00
06/03/2004,19:22,1024.25,1024.25,1024.25,1024.25,15,0,15.00
06/03/2004,19:23,1024.25,1024.25,1024.25,1024.25,2,0,2.00
06/03/2004,19:24,1024.50,1024.50,1024.50,1024.50,5,0,5.00
06/03/2004,19:26,1024.50,1024.50,1024.50,1024.50,89,0,89.00
06/03/2004,19:27,1024.75,1024.75,1024.50,1024.50,1,1,2.00
06/03/2004,19:28,1024.50,1024.50,1024.50,1024.50,0,24,24.00
06/03/2004,19:29,1024.50,1024.75,1024.50,1024.50,1,2,3.00
06/03/2004,19:31,1024.50,1024.50,1024.50,1024.50,0,1,1.00
06/03/2004,19:32,1024.75,1024.75,1024.75,1024.75,102,0,102.00
06/03/2004,19:33,1024.75,1025.00,1024.75,1025.00,15,0,15.00
06/03/2004,19:34,1025.00,1025.00,1025.00,1025.00,3,0,3.00
06/03/2004,19:35,1024.75,1024.75,1024.75,1024.75,0,1,1.00
06/03/2004,19:36,1025.00,1025.00,1025.00,1025.00,9,0,9.00
06/03/2004,19:37,1025.00,1025.00,1025.00,1025.00,18,0,18.00
06/03/2004,19:38,1025.00,1025.00,1025.00,1025.00,1,0,1.00
06/03/2004,19:39,1025.00,1025.00,1025.00,1025.00,1,0,1.00
06/03/2004,19:40,1025.00,1025.00,1024.75,1025.00,2,1,3.00
06/03/2004,19:41,1024.75,1024.75,1024.75,1024.75,0,1,1.00
06/03/2004,19:42,1025.00,1025.00,1025.00,1025.00,10,0,10.00
06/03/2004,19:43,1025.25,1025.25,1024.75,1024.75,1,63,64.00
06/03/2004,19:44,1024.75,1024.75,1024.75,1024.75,0,1,1.00
06/03/2004,19:46,1025.00,1025.00,1025.00,1025.00,1,0,1.00
06/03/2004,19:49,1025.00,1025.00,1024.75,1024.75,1,2,3.00
06/03/2004,19:50,1025.00,1025.00,1025.00,1025.00,5,0,5.00
06/03/2004,19:51,1025.00,1025.00,1025.00,1025.00,2,0,2.00
06/03/2004,19:55,1025.00,1025.00,1024.50,1024.75,21,41,62.00
06/03/2004,19:56,1024.75,1025.00,1024.75,1024.75,54,15,69.00
06/03/2004,19:57,1024.75,1024.75,1024.75,1024.75,0,11,11.00
06/03/2004,19:58,1024.75,1024.75,1024.75,1024.75,0,1,1.00
06/03/2004,20:00,1024.75,1024.75,1024.75,1024.75,0,6,6.00
06/03/2004,20:01,1024.75,1024.75,1024.75,1024.75,0,10,10.00
06/03/2004,20:02,1024.75,1024.75,1024.75,1024.75,0,4,4.00
06/03/2004,20:05,1024.75,1024.75,1024.75,1024.75,0,3,3.00
06/03/2004,20:06,1024.75,1024.75,1024.75,1024.75,0,1,1.00
06/03/2004,20:08,1024.75,1024.75,1024.75,1024.75,0,3,3.00
06/03/2004,20:09,1024.75,1024.75,1024.75,1024.75,0,3,3.00
06/03/2004,20:10,1024.75,1024.75,1024.75,1024.75,0,10,10.00
06/03/2004,20:11,1024.75,1024.75,1024.50,1024.50,0,6,6.00
06/03/2004,20:12,1024.75,1024.75,1024.75,1024.75,4,0,4.00
06/03/2004,20:13,1024.75,1024.75,1024.75,1024.75,2,0,2.00
06/03/2004,20:14,1024.75,1024.75,1024.75,1024.75,2,0,2.00
06/03/2004,20:15,1024.75,1024.75,1024.75,1024.75,6,0,6.00
06/03/2004,20:16,1024.75,1024.75,1024.50,1024.50,5,2,7.00
06/03/2004,20:17,1024.50,1024.50,1024.50,1024.50,0,11,11.00
06/03/2004,20:19,1024.50,1024.50,1024.50,1024.50,0,10,10.00
06/03/2004,20:20,1024.50,1024.50,1024.50,1024.50,0,35,35.00
06/03/2004,20:23,1024.25,1024.25,1024.25,1024.25,0,2,2.00
06/03/2004,20:24,1024.50,1024.50,1024.25,1024.50,72,2,74.00
06/03/2004,20:27,1024.75,1024.75,1024.75,1024.75,1,0,1.00
06/03/2004,20:30,1024.75,1024.75,1024.50,1024.50,1,1,2.00
06/03/2004,20:31,1024.50,1024.50,1024.50,1024.50,0,2,2.00
06/03/2004,20:32,1024.75,1024.75,1024.75,1024.75,3,0,3.00
06/03/2004,20:33,1024.50,1024.75,1024.50,1024.75,1,2,3.00
06/03/2004,20:34,1024.50,1024.50,1024.00,1024.00,0,56,56.00
06/03/2004,20:38,1024.00,1024.00,1024.00,1024.00,0,6,6.00
06/03/2004,20:39,1024.00,1024.00,1024.00,1024.00,0,2,2.00
06/03/2004,20:40,1024.25,1024.25,1024.25,1024.25,9,0,9.00
06/03/2004,20:41,1024.25,1024.25,1024.25,1024.25,21,0,21.00
06/03/2004,20:42,1024.25,1024.25,1024.25,1024.25,10,0,10.00
06/03/2004,20:43,1024.25,1024.25,1024.25,1024.25,1,0,1.00
06/03/2004,20:44,1024.25,1024.25,1024.25,1024.25,1,0,1.00
06/03/2004,20:45,1024.25,1024.25,1024.25,1024.25,6,0,6.00
06/03/2004,20:47,1024.25,1024.25,1024.25,1024.25,2,0,2.00
06/03/2004,20:50,1024.50,1024.50,1024.50,1024.50,5,0,5.00
06/03/2004,20:53,1024.25,1024.50,1024.25,1024.50,1,2,3.00
06/03/2004,20:54,1024.25,1024.25,1024.25,1024.25,0,1,1.00
06/03/2004,20:56,1024.25,1024.25,1024.25,1024.25,0,5,5.00
06/03/2004,20:58,1024.25,1024.25,1024.25,1024.25,0,2,2.00
06/03/2004,20:59,1024.50,1024.50,1024.50,1024.50,30,0,30.00
06/03/2004,21:01,1024.50,1024.50,1024.50,1024.50,1,0,1.00
06/03/2004,21:03,1024.50,1024.50,1024.50,1024.50,3,0,3.00
06/03/2004,21:06,1024.25,1024.25,1024.25,1024.25,0,15,15.00
06/03/2004,21:07,1024.25,1024.25,1024.25,1024.25,0,2,2.00
06/03/2004,21:10,1024.25,1024.25,1024.25,1024.25,0,5,5.00
06/03/2004,21:15,1024.50,1024.50,1024.50,1024.50,13,0,13.00
06/03/2004,21:16,1024.50,1024.50,1024.50,1024.50,1,0,1.00
06/03/2004,21:18,1024.50,1024.50,1024.50,1024.50,5,0,5.00
06/03/2004,21:22,1024.50,1024.50,1024.50,1024.50,4,0,4.00
06/03/2004,21:23,1024.75,1024.75,1024.75,1024.75,6,0,6.00
06/03/2004,21:26,1024.50,1024.50,1024.50,1024.50,0,2,2.00
06/03/2004,21:35,1024.50,1024.50,1024.50,1024.50,0,7,7.00
06/03/2004,21:36,1024.50,1024.50,1024.50,1024.50,0,2,2.00
06/03/2004,21:38,1024.50,1024.50,1024.50,1024.50,0,1,1.00
06/03/2004,21:40,1024.75,1024.75,1024.75,1024.75,3,0,3.00
06/03/2004,21:41,1024.50,1024.50,1024.50,1024.50,0,10,10.00
06/03/2004,21:42,1024.50,1024.50,1024.50,1024.50,0,35,35.00
06/03/2004,21:45,1024.75,1024.75,1024.75,1024.75,1,0,1.00
06/03/2004,21:48,1024.75,1024.75,1024.75,1024.75,1,0,1.00
06/03/2004,21:51,1024.75,1024.75,1024.75,1024.75,3,0,3.00
06/03/2004,21:53,1024.50,1024.50,1024.50,1024.50,0,5,5.00
06/03/2004,21:54,1024.75,1024.75,1024.75,1024.75,6,0,6.00
06/03/2004,21:55,1024.75,1024.75,1024.75,1024.75,6,0,6.00
06/03/2004,21:56,1024.75,1024.75,1024.75,1024.75,2,0,2.00
06/03/2004,22:00,1024.75,1024.75,1024.75,1024.75,5,0,5.00
06/03/2004,22:02,1024.75,1024.75,1024.50,1024.50,1,1,2.00
06/03/2004,22:03,1024.75,1024.75,1024.75,1024.75,5,0,5.00
06/03/2004,22:05,1024.50,1024.50,1024.50,1024.50,0,1,1.00
06/03/2004,22:06,1024.50,1024.75,1024.50,1024.75,1,1,2.00
06/03/2004,22:07,1024.75,1024.75,1024.75,1024.75,13,0,13.00
06/03/2004,22:09,1025.00,1025.00,1025.00,1025.00,1,0,1.00
06/03/2004,22:10,1025.00,1025.00,1025.00,1025.00,2,0,2.00
06/03/2004,22:12,1025.00,1025.00,1024.75,1024.75,10,1,11.00
06/03/2004,22:13,1024.75,1024.75,1024.75,1024.75,0,2,2.00
06/03/2004,22:14,1024.75,1024.75,1024.75,1024.75,0,1,1.00
06/03/2004,22:17,1024.75,1024.75,1024.75,1024.75,0,2,2.00
06/03/2004,22:22,1024.75,1024.75,1024.75,1024.75,0,8,8.00
06/03/2004,22:23,1024.75,1024.75,1024.75,1024.75,0,2,2.00
06/03/2004,22:25,1024.50,1024.50,1024.50,1024.50,0,4,4.00
06/03/2004,22:30,1024.75,1024.75,1024.75,1024.75,2,0,2.00
06/03/2004,22:31,1024.75,1024.75,1024.75,1024.75,1,0,1.00
06/03/2004,22:32,1024.75,1024.75,1024.75,1024.75,1,0,1.00
06/03/2004,22:35,1024.75,1024.75,1024.75,1024.75,10,0,10.00
06/03/2004,22:36,1024.75,1024.75,1024.75,1024.75,15,0,15.00
06/03/2004,22:37,1024.75,1024.75,1024.75,1024.75,4,0,4.00
06/03/2004,22:38,1024.75,1024.75,1024.75,1024.75,5,0,5.00
06/03/2004,22:42,1024.75,1024.75,1024.75,1024.75,1,0,1.00
06/03/2004,22:50,1025.00,1025.00,1025.00,1025.00,1,0,1.00
06/03/2004,22:51,1025.00,1025.00,1025.00,1025.00,2,0,2.00
06/03/2004,22:53,1025.00,1025.00,1025.00,1025.00,4,0,4.00
06/03/2004,22:54,1025.00,1025.00,1025.00,1025.00,2,0,2.00
06/03/2004,22:57,1024.75,1024.75,1024.75,1024.75,0,9,9.00
06/03/2004,22:58,1024.75,1024.75,1024.75,1024.75,0,2,2.00
06/03/2004,23:02,1024.75,1024.75,1024.75,1024.75,0,2,2.00
06/03/2004,23:05,1025.00,1025.00,1025.00,1025.00,1,0,1.00
06/03/2004,23:06,1025.00,1025.00,1025.00,1025.00,2,0,2.00
06/03/2004,23:07,1024.75,1025.00,1024.75,1025.00,1,1,2.00
06/03/2004,23:15,1025.00,1025.00,1025.00,1025.00,1,0,1.00
06/03/2004,23:16,1025.00,1025.00,1025.00,1025.00,1,0,1.00
06/03/2004,23:18,1024.75,1024.75,1024.75,1024.75,0,1,1.00
06/03/2004,23:19,1024.75,1024.75,1024.75,1024.75,0,2,2.00
06/03/2004,23:21,1024.75,1024.75,1024.75,1024.75,0,2,2.00
06/03/2004,23:23,1025.00,1025.00,1024.75,1024.75,1,2,3.00
06/03/2004,23:26,1024.75,1024.75,1024.75,1024.75,0,1,1.00
06/03/2004,23:29,1024.75,1024.75,1024.75,1024.75,0,1,1.00
06/03/2004,23:32,1024.75,1024.75,1024.75,1024.75,0,1,1.00
06/03/2004,23:33,1024.75,1024.75,1024.75,1024.75,0,1,1.00
06/03/2004,23:35,1024.75,1025.00,1024.75,1025.00,1,2,3.00
06/03/2004,23:41,1025.00,1025.00,1025.00,1025.00,7,0,7.00
06/03/2004,23:45,1024.75,1024.75,1024.75,1024.75,0,1,1.00
06/03/2004,23:56,1024.75,1024.75,1024.75,1024.75,0,2,2.00
06/04/2004,00:02,1025.00,1025.00,1025.00,1025.00,10,0,10.00
06/04/2004,00:03,1025.00,1025.00,1025.00,1025.00,5,0,5.00
06/04/2004,00:04,1024.75,1024.75,1024.75,1024.75,0,7,7.00
06/04/2004,00:09,1025.00,1025.00,1025.00,1025.00,1,0,1.00
06/04/2004,00:12,1024.75,1025.00,1024.75,1025.00,1,1,2.00
06/04/2004,00:13,1025.00,1025.00,1025.00,1025.00,3,0,3.00
06/04/2004,00:15,1024.75,1025.00,1024.75,1025.00,8,5,13.00
06/04/2004,00:16,1024.75,1024.75,1024.75,1024.75,0,1,1.00
06/04/2004,00:18,1025.00,1025.00,1025.00,1025.00,1,0,1.00
06/04/2004,00:19,1024.75,1024.75,1024.75,1024.75,0,3,3.00
06/04/2004,00:22,1025.00,1025.00,1024.75,1025.00,3,2,5.00
06/04/2004,00:23,1024.75,1024.75,1024.75,1024.75,0,5,5.00
06/04/2004,00:24,1024.75,1024.75,1024.75,1024.75,0,1,1.00
06/04/2004,00:27,1025.00,1025.00,1025.00,1025.00,2,0,2.00
06/04/2004,00:29,1024.75,1024.75,1024.75,1024.75,0,7,7.00
06/04/2004,00:31,1024.75,1024.75,1024.75,1024.75,0,10,10.00
06/04/2004,00:32,1024.75,1024.75,1024.75,1024.75,0,3,3.00
06/04/2004,00:33,1024.75,1024.75,1024.75,1024.75,0,1,1.00
06/04/2004,00:34,1024.75,1024.75,1024.75,1024.75,0,1,1.00
06/04/2004,00:38,1024.75,1025.00,1024.75,1025.00,5,1,6.00
06/04/2004,00:41,1025.00,1025.00,1024.75,1024.75,1,1,2.00
06/04/2004,00:42,1024.75,1024.75,1024.75,1024.75,0,1,1.00
06/04/2004,00:43,1025.00,1025.00,1025.00,1025.00,10,0,10.00
06/04/2004,00:50,1025.00,1025.00,1025.00,1025.00,1,0,1.00
06/04/2004,00:51,1025.00,1025.00,1025.00,1025.00,1,0,1.00
06/04/2004,00:53,1025.00,1025.00,1025.00,1025.00,10,0,10.00
06/04/2004,00:54,1025.25,1025.25,1025.25,1025.25,2,0,2.00
06/04/2004,00:55,1025.25,1025.25,1025.25,1025.25,4,0,4.00
06/04/2004,00:57,1025.25,1025.25,1025.25,1025.25,27,0,27.00
06/04/2004,00:58,1025.25,1025.25,1025.25,1025.25,1,0,1.00
06/04/2004,00:59,1025.00,1025.00,1025.00,1025.00,0,1,1.00
06/04/2004,01:01,1025.25,1025.25,1025.25,1025.25,23,0,23.00
06/04/2004,01:02,1025.25,1025.25,1025.25,1025.25,23,0,23.00
06/04/2004,01:03,1025.25,1025.50,1025.25,1025.50,38,0,38.00
06/04/2004,01:04,1025.50,1025.50,1025.50,1025.50,11,0,11.00
06/04/2004,01:05,1025.75,1025.75,1025.25,1025.75,39,2,41.00
06/04/2004,01:07,1025.50,1025.50,1025.50,1025.50,0,4,4.00
06/04/2004,01:08,1025.50,1025.50,1025.25,1025.50,1,2,3.00
06/04/2004,01:09,1025.50,1025.50,1025.50,1025.50,2,0,2.00
06/04/2004,01:11,1025.25,1025.50,1025.25,1025.50,2,5,7.00
06/04/2004,01:12,1025.50,1025.50,1025.50,1025.50,1,0,1.00
06/04/2004,01:13,1025.50,1025.50,1025.50,1025.50,13,0,13.00
06/04/2004,01:18,1025.50,1025.50,1025.50,1025.50,18,0,18.00
06/04/2004,01:19,1025.50,1025.50,1025.50,1025.50,6,0,6.00
06/04/2004,01:20,1025.75,1026.00,1025.75,1026.00,194,1,195.00
06/04/2004,01:21,1026.00,1026.25,1026.00,1026.25,79,0,79.00
06/04/2004,01:22,1026.25,1026.50,1026.25,1026.25,2,5,7.00
06/04/2004,01:23,1026.25,1026.25,1026.25,1026.25,0,37,37.00
06/04/2004,01:24,1026.25,1026.50,1026.25,1026.50,44,1,45.00
06/04/2004,01:25,1026.50,1026.75,1026.25,1026.25,38,32,70.00
06/04/2004,01:26,1026.50,1026.50,1026.25,1026.25,1,1,2.00
06/04/2004,01:27,1026.25,1026.25,1026.25,1026.25,0,2,2.00
06/04/2004,01:28,1026.50,1026.50,1026.25,1026.25,6,3,9.00
06/04/2004,01:30,1026.25,1026.25,1026.25,1026.25,0,1,1.00
06/04/2004,01:31,1026.50,1026.50,1026.50,1026.50,31,0,31.00
06/04/2004,01:32,1026.50,1026.50,1026.25,1026.50,4,1,5.00
06/04/2004,01:33,1026.50,1026.50,1026.50,1026.50,41,0,41.00
06/04/2004,01:34,1026.75,1026.75,1026.75,1026.75,210,0,210.00
06/04/2004,01:35,1026.75,1026.75,1026.50,1026.75,17,10,27.00
06/04/2004,01:36,1026.75,1026.75,1026.75,1026.75,8,0,8.00
06/04/2004,01:39,1026.50,1026.50,1026.50,1026.50,0,2,2.00
06/04/2004,01:40,1026.50,1026.75,1026.50,1026.75,5,30,35.00
06/04/2004,01:42,1026.50,1026.50,1026.50,1026.50,0,16,16.00
06/04/2004,01:43,1026.50,1026.50,1026.50,1026.50,0,2,2.00
06/04/2004,01:44,1026.50,1026.50,1026.50,1026.50,0,16,16.00
06/04/2004,01:45,1026.25,1026.25,1026.25,1026.25,0,1,1.00
06/04/2004,01:46,1026.50,1026.50,1026.50,1026.50,1,0,1.00
06/04/2004,01:47,1026.50,1026.50,1026.50,1026.50,2,0,2.00
06/04/2004,01:49,1026.50,1026.50,1026.50,1026.50,24,0,24.00
06/04/2004,01:50,1026.50,1026.50,1026.50,1026.50,2,0,2.00
06/04/2004,01:52,1026.25,1026.25,1026.25,1026.25,0,1,1.00
06/04/2004,01:53,1026.25,1026.25,1026.25,1026.25,0,33,33.00
06/04/2004,01:54,1026.25,1026.25,1026.25,1026.25,0,11,11.00
06/04/2004,01:55,1026.25,1026.25,1026.00,1026.00,0,9,9.00
06/04/2004,01:56,1026.00,1026.00,1026.00,1026.00,0,4,4.00
06/04/2004,01:57,1026.25,1026.25,1026.25,1026.25,57,0,57.00
06/04/2004,01:58,1026.25,1026.25,1026.00,1026.00,16,1,17.00
06/04/2004,01:59,1026.00,1026.00,1026.00,1026.00,0,1,1.00
06/04/2004,02:00,1026.25,1026.25,1026.00,1026.00,2,10,12.00
06/04/2004,02:01,1026.25,1026.25,1026.25,1026.25,83,0,83.00
06/04/2004,02:02,1026.25,1026.50,1026.25,1026.25,26,155,181.00
06/04/2004,02:03,1026.25,1026.50,1026.25,1026.50,90,25,115.00
06/04/2004,02:04,1026.25,1026.50,1026.25,1026.25,2,23,25.00
06/04/2004,02:05,1026.25,1026.25,1026.00,1026.00,0,74,74.00
06/04/2004,02:06,1026.00,1026.00,1025.75,1025.75,5,66,71.00
06/04/2004,02:07,1025.75,1026.00,1025.75,1026.00,30,20,50.00
06/04/2004,02:08,1025.75,1026.00,1025.75,1026.00,40,11,51.00
06/04/2004,02:09,1026.00,1026.00,1025.75,1025.75,7,107,114.00
06/04/2004,02:10,1025.75,1025.75,1025.75,1025.75,0,8,8.00
06/04/2004,02:11,1026.00,1026.00,1026.00,1026.00,35,0,35.00
06/04/2004,02:12,1026.25,1026.25,1026.00,1026.25,45,1,46.00
06/04/2004,02:13,1026.25,1026.50,1026.25,1026.25,18,68,86.00
06/04/2004,02:15,1026.25,1026.50,1026.25,1026.50,10,64,74.00
06/04/2004,02:16,1026.50,1026.50,1026.50,1026.50,5,0,5.00
06/04/2004,02:17,1026.50,1026.50,1026.50,1026.50,52,0,52.00
06/04/2004,02:18,1026.50,1026.50,1026.50,1026.50,46,0,46.00
06/04/2004,02:19,1026.50,1026.75,1026.50,1026.75,99,0,99.00
06/04/2004,02:20,1026.75,1026.75,1026.50,1026.50,2,55,57.00
06/04/2004,02:21,1026.50,1026.50,1026.50,1026.50,0,9,9.00
06/04/2004,02:22,1026.50,1026.50,1026.25,1026.25,0,3,3.00
06/04/2004,02:23,1026.25,1026.25,1026.25,1026.25,0,12,12.00
06/04/2004,02:24,1026.25,1026.25,1026.25,1026.25,0,26,26.00
06/04/2004,02:25,1026.25,1026.25,1026.25,1026.25,0,11,11.00
06/04/2004,02:26,1026.25,1026.50,1026.25,1026.25,2,5,7.00
06/04/2004,02:27,1026.50,1026.50,1026.50,1026.50,65,0,65.00
06/04/2004,02:28,1026.75,1026.75,1026.50,1026.50,35,18,53.00
06/04/2004,02:29,1026.50,1026.50,1026.50,1026.50,0,7,7.00
06/04/2004,02:30,1026.75,1026.75,1026.75,1026.75,1,0,1.00
06/04/2004,02:31,1026.50,1026.50,1026.50,1026.50,0,5,5.00
06/04/2004,02:32,1026.50,1026.50,1026.25,1026.25,0,8,8.00
06/04/2004,02:34,1026.50,1026.50,1026.50,1026.50,3,0,3.00
06/04/2004,02:35,1026.50,1026.50,1026.50,1026.50,12,0,12.00
06/04/2004,02:36,1026.50,1026.50,1026.50,1026.50,115,0,115.00
06/04/2004,02:37,1026.50,1026.50,1026.50,1026.50,11,0,11.00
06/04/2004,02:38,1026.50,1026.50,1026.50,1026.50,32,0,32.00
06/04/2004,02:39,1026.50,1026.75,1026.50,1026.75,8,0,8.00
06/04/2004,02:40,1026.75,1027.00,1026.75,1027.00,109,36,145.00
06/04/2004,02:41,1027.00,1027.00,1026.75,1026.75,5,6,11.00
06/04/2004,02:42,1027.00,1027.25,1027.00,1027.00,54,62,116.00
06/04/2004,02:43,1027.00,1027.00,1027.00,1027.00,0,67,67.00
06/04/2004,02:44,1027.00,1027.25,1027.00,1027.25,78,10,88.00
06/04/2004,02:45,1027.00,1027.25,1027.00,1027.25,3,1,4.00
06/04/2004,02:46,1027.00,1027.00,1027.00,1027.00,0,37,37.00
06/04/2004,02:47,1027.25,1031.25,1027.00,1030.00,1683,1010,2693.00
06/04/2004,02:48,1030.00,1030.00,1027.75,1028.00,80,307,387.00
06/04/2004,02:49,1028.00,1028.25,1028.00,1028.00,29,18,47.00
06/04/2004,02:50,1028.00,1028.00,1027.75,1027.75,2,26,28.00
06/04/2004,02:51,1027.75,1028.00,1027.75,1028.00,36,3,39.00
06/04/2004,02:52,1028.00,1028.50,1028.00,1028.50,65,0,65.00
06/04/2004,02:53,1028.25,1028.50,1028.25,1028.25,4,4,8.00
06/04/2004,02:54,1028.50,1028.75,1028.25,1028.25,61,1,62.00
06/04/2004,02:55,1028.50,1028.50,1028.25,1028.25,1,1,2.00
06/04/2004,02:56,1028.25,1028.25,1028.25,1028.25,0,64,64.00
06/04/2004,02:57,1028.25,1028.25,1028.25,1028.25,0,35,35.00
06/04/2004,02:58,1028.25,1028.25,1028.00,1028.25,1,6,7.00
06/04/2004,02:59,1028.00,1028.00,1028.00,1028.00,0,28,28.00
06/04/2004,03:00,1028.00,1028.00,1027.75,1028.00,6,10,16.00
06/04/2004,03:01,1027.75,1028.25,1027.75,1028.25,89,5,94.00
06/04/2004,03:02,1028.25,1028.25,1028.25,1028.25,17,0,17.00
06/04/2004,03:03,1028.25,1029.00,1028.25,1028.75,125,9,134.00
06/04/2004,03:04,1028.75,1028.75,1028.75,1028.75,0,47,47.00
06/04/2004,03:05,1028.75,1028.75,1028.25,1028.25,0,109,109.00
06/04/2004,03:06,1028.25,1028.25,1028.25,1028.25,0,21,21.00
06/04/2004,03:07,1028.50,1028.50,1028.25,1028.50,53,111,164.00
06/04/2004,03:08,1028.25,1028.25,1028.25,1028.25,0,74,74.00
06/04/2004,03:09,1028.25,1028.25,1028.25,1028.25,0,6,6.00
06/04/2004,03:10,1028.50,1028.50,1028.00,1028.00,54,57,111.00
06/04/2004,03:11,1028.25,1028.25,1028.00,1028.00,5,1,6.00
06/04/2004,03:12,1028.00,1028.00,1028.00,1028.00,0,2,2.00
06/04/2004,03:13,1028.25,1028.25,1028.25,1028.25,7,0,7.00
06/04/2004,03:14,1028.00,1028.25,1028.00,1028.25,1,42,43.00
06/04/2004,03:15,1028.25,1028.25,1028.00,1028.00,1,1,2.00
06/04/2004,03:16,1028.00,1028.25,1028.00,1028.25,1,18,19.00
06/04/2004,03:17,1028.00,1028.00,1028.00,1028.00,0,5,5.00
06/04/2004,03:18,1028.00,1028.00,1027.75,1027.75,0,54,54.00
06/04/2004,03:19,1028.00,1028.00,1028.00,1028.00,1,0,1.00
06/04/2004,03:20,1028.00,1028.00,1028.00,1028.00,20,0,20.00
06/04/2004,03:21,1028.00,1028.00,1028.00,1028.00,1,0,1.00
06/04/2004,03:22,1027.75,1027.75,1027.75,1027.75,0,46,46.00
06/04/2004,03:23,1028.00,1028.00,1027.75,1027.75,1,1,2.00
06/04/2004,03:24,1027.75,1027.75,1027.75,1027.75,0,49,49.00
06/04/2004,03:26,1027.75,1027.75,1027.75,1027.75,0,4,4.00
06/04/2004,03:27,1027.75,1027.75,1027.50,1027.75,15,24,39.00
06/04/2004,03:28,1027.75,1027.75,1027.75,1027.75,5,0,5.00
06/04/2004,03:29,1027.75,1027.75,1027.75,1027.75,4,0,4.00
06/04/2004,03:30,1027.75,1027.75,1027.75,1027.75,7,0,7.00
06/04/2004,03:31,1027.75,1027.75,1027.75,1027.75,23,0,23.00
06/04/2004,03:32,1027.75,1027.75,1027.75,1027.75,1,0,1.00
06/04/2004,03:33,1027.75,1027.75,1027.75,1027.75,71,0,71.00
06/04/2004,03:34,1028.00,1028.50,1028.00,1028.25,36,6,42.00
06/04/2004,03:35,1028.25,1028.25,1028.25,1028.25,0,3,3.00
06/04/2004,03:37,1028.00,1028.00,1028.00,1028.00,0,49,49.00
06/04/2004,03:38,1028.00,1028.25,1028.00,1028.25,15,20,35.00
06/04/2004,03:39,1028.25,1028.25,1028.25,1028.25,4,0,4.00
06/04/2004,03:40,1028.00,1028.00,1028.00,1028.00,0,47,47.00
06/04/2004,03:41,1028.00,1028.00,1028.00,1028.00,0,25,25.00
06/04/2004,03:43,1027.75,1027.75,1027.75,1027.75,0,129,129.00
06/04/2004,03:44,1027.75,1027.75,1027.50,1027.50,10,144,154.00
06/04/2004,03:45,1027.50,1027.50,1027.25,1027.25,0,18,18.00
06/04/2004,03:46,1027.50,1027.50,1027.50,1027.50,1,0,1.00
06/04/2004,03:47,1027.50,1027.50,1027.50,1027.50,2,0,2.00
06/04/2004,03:48,1027.50,1027.50,1027.50,1027.50,2,0,2.00
06/04/2004,03:50,1027.50,1027.50,1027.50,1027.50,14,0,14.00
06/04/2004,03:52,1027.50,1027.50,1027.50,1027.50,2,0,2.00
06/04/2004,03:54,1027.25,1027.25,1027.25,1027.25,0,2,2.00
06/04/2004,03:55,1027.25,1027.25,1027.25,1027.25,0,5,5.00
06/04/2004,03:56,1027.50,1027.50,1027.50,1027.50,30,0,30.00
06/04/2004,03:57,1027.25,1027.25,1027.25,1027.25,0,6,6.00
06/04/2004,03:59,1027.25,1027.50,1027.25,1027.50,15,1,16.00
06/04/2004,04:00,1027.50,1027.75,1027.50,1027.75,53,2,55.00
06/04/2004,04:02,1027.75,1027.75,1027.75,1027.75,1,0,1.00
06/04/2004,04:04,1027.50,1027.50,1027.50,1027.50,0,35,35.00
06/04/2004,04:05,1027.50,1027.50,1027.50,1027.50,0,2,2.00
06/04/2004,04:06,1027.50,1027.50,1027.50,1027.50,0,3,3.00
06/04/2004,04:07,1027.50,1027.50,1027.50,1027.50,0,17,17.00
06/04/2004,04:08,1027.25,1027.25,1027.25,1027.25,0,1,1.00
06/04/2004,04:09,1027.50,1027.50,1027.50,1027.50,1,0,1.00
06/04/2004,04:10,1027.75,1028.00,1027.75,1027.75,18,1,19.00
06/04/2004,04:11,1027.75,1027.75,1027.75,1027.75,0,14,14.00
06/04/2004,04:12,1027.75,1028.00,1027.75,1028.00,1,5,6.00
06/04/2004,04:13,1027.75,1027.75,1027.75,1027.75,0,2,2.00
06/04/2004,04:15,1028.00,1028.00,1027.75,1027.75,31,2,33.00
06/04/2004,04:16,1028.00,1028.00,1028.00,1028.00,2,0,2.00
06/04/2004,04:17,1028.00,1028.25,1028.00,1028.00,18,3,21.00
06/04/2004,04:18,1028.00,1028.00,1028.00,1028.00,0,17,17.00
06/04/2004,04:19,1028.00,1028.00,1028.00,1028.00,0,1,1.00
06/04/2004,04:20,1028.00,1028.25,1027.75,1028.25,1,4,5.00
06/04/2004,04:22,1027.75,1028.00,1027.75,1028.00,6,2,8.00
06/04/2004,04:24,1028.00,1028.00,1028.00,1028.00,3,0,3.00
06/04/2004,04:26,1028.00,1028.00,1028.00,1028.00,9,0,9.00
06/04/2004,04:27,1027.75,1028.00,1027.75,1028.00,6,4,10.00
06/04/2004,04:28,1028.25,1028.50,1028.25,1028.50,38,0,38.00
06/04/2004,04:29,1028.25,1028.25,1028.25,1028.25,0,15,15.00
06/04/2004,04:32,1028.25,1028.25,1028.25,1028.25,0,14,14.00
06/04/2004,04:33,1028.25,1028.25,1028.00,1028.00,0,4,4.00
06/04/2004,04:34,1028.00,1028.00,1028.00,1028.00,0,3,3.00
06/04/2004,04:35,1028.25,1028.25,1028.25,1028.25,1,0,1.00
06/04/2004,04:36,1028.00,1028.25,1028.00,1028.25,12,1,13.00
06/04/2004,04:37,1028.50,1028.50,1028.50,1028.50,10,0,10.00
06/04/2004,04:39,1028.25,1028.25,1028.25,1028.25,0,5,5.00
06/04/2004,04:40,1028.00,1028.25,1028.00,1028.25,3,1,4.00
06/04/2004,04:41,1028.50,1028.50,1028.25,1028.25,4,3,7.00
06/04/2004,04:42,1028.25,1028.25,1028.25,1028.25,0,7,7.00
06/04/2004,04:43,1028.25,1028.25,1028.25,1028.25,0,2,2.00
06/04/2004,04:44,1028.50,1028.50,1028.25,1028.25,1,1,2.00
06/04/2004,04:45,1028.50,1028.50,1028.50,1028.50,10,0,10.00
06/04/2004,04:46,1028.50,1028.50,1028.50,1028.50,1,0,1.00
06/04/2004,04:49,1028.25,1028.25,1028.25,1028.25,0,1,1.00
06/04/2004,04:50,1028.25,1028.25,1028.25,1028.25,0,25,25.00
06/04/2004,04:52,1028.25,1028.25,1028.25,1028.25,0,5,5.00
06/04/2004,04:53,1028.00,1028.00,1028.00,1028.00,0,21,21.00
06/04/2004,04:54,1028.00,1028.00,1028.00,1028.00,0,1,1.00
06/04/2004,04:55,1028.00,1028.00,1028.00,1028.00,0,2,2.00
06/04/2004,04:56,1028.00,1028.00,1028.00,1028.00,0,2,2.00
06/04/2004,04:57,1028.25,1028.25,1028.25,1028.25,1,0,1.00
06/04/2004,04:58,1028.00,1028.00,1028.00,1028.00,0,2,2.00
06/04/2004,05:00,1028.00,1028.25,1028.00,1028.25,49,10,59.00
06/04/2004,05:01,1028.25,1028.25,1028.25,1028.25,1,0,1.00
06/04/2004,05:02,1028.50,1028.50,1028.50,1028.50,10,0,10.00
06/04/2004,05:04,1028.25,1028.50,1028.00,1028.00,5,3,8.00
06/04/2004,05:06,1028.25,1028.50,1028.25,1028.50,15,0,15.00
06/04/2004,05:07,1028.50,1028.75,1028.50,1028.75,14,0,14.00
06/04/2004,05:08,1028.50,1028.75,1028.50,1028.75,99,6,105.00
06/04/2004,05:09,1028.75,1028.75,1028.50,1028.50,50,10,60.00
06/04/2004,05:10,1028.50,1028.75,1028.50,1028.50,1,37,38.00
06/04/2004,05:12,1028.50,1028.50,1028.50,1028.50,0,40,40.00
06/04/2004,05:13,1028.25,1028.25,1028.25,1028.25,0,2,2.00
06/04/2004,05:14,1028.25,1028.25,1028.25,1028.25,0,13,13.00
06/04/2004,05:15,1028.25,1028.50,1028.25,1028.25,4,11,15.00
06/04/2004,05:16,1028.50,1028.50,1028.50,1028.50,4,0,4.00
06/04/2004,05:17,1028.50,1028.50,1028.50,1028.50,18,0,18.00
06/04/2004,05:19,1028.50,1028.75,1028.50,1028.75,36,0,36.00
06/04/2004,05:20,1028.75,1028.75,1028.50,1028.75,3,10,13.00
06/04/2004,05:21,1028.75,1028.75,1028.50,1028.50,161,9,170.00
06/04/2004,05:23,1028.50,1028.75,1028.50,1028.75,1,1,2.00
06/04/2004,05:24,1028.75,1028.75,1028.75,1028.75,2,0,2.00
06/04/2004,05:25,1028.75,1028.75,1028.75,1028.75,1,0,1.00
06/04/2004,05:26,1028.50,1028.50,1028.50,1028.50,0,1,1.00
06/04/2004,05:27,1028.50,1028.50,1028.25,1028.25,10,136,146.00
06/04/2004,05:28,1028.25,1028.25,1028.00,1028.00,0,18,18.00
06/04/2004,05:29,1028.25,1028.25,1028.25,1028.25,1,0,1.00
06/04/2004,05:30,1028.00,1028.00,1028.00,1028.00,0,56,56.00
06/04/2004,05:31,1027.75,1028.00,1027.75,1028.00,19,50,69.00
06/04/2004,05:32,1028.00,1028.00,1027.75,1027.75,2,14,16.00
06/04/2004,05:33,1027.50,1027.50,1027.50,1027.50,0,99,99.00
06/04/2004,05:34,1027.50,1027.75,1027.50,1027.75,1,34,35.00
06/04/2004,05:35,1027.50,1027.75,1027.25,1027.25,6,28,34.00
06/04/2004,05:36,1027.75,1027.75,1027.75,1027.75,12,0,12.00
06/04/2004,05:37,1027.75,1027.75,1027.75,1027.75,2,0,2.00
06/04/2004,05:38,1028.00,1028.00,1028.00,1028.00,1,0,1.00
06/04/2004,05:39,1028.00,1028.00,1027.75,1027.75,3,4,7.00
06/04/2004,05:40,1028.00,1028.00,1027.75,1027.75,1,1,2.00
06/04/2004,05:41,1027.75,1027.75,1027.75,1027.75,0,6,6.00
06/04/2004,05:42,1028.00,1028.00,1028.00,1028.00,10,0,10.00
06/04/2004,05:43,1028.00,1028.00,1027.75,1027.75,15,1,16.00
06/04/2004,05:44,1027.75,1027.75,1027.75,1027.75,0,2,2.00
06/04/2004,05:45,1027.75,1027.75,1027.75,1027.75,0,9,9.00
06/04/2004,05:46,1027.75,1027.75,1027.50,1027.50,1,5,6.00
06/04/2004,05:47,1027.50,1027.75,1027.50,1027.50,6,101,107.00
06/04/2004,05:48,1027.75,1027.75,1027.75,1027.75,13,0,13.00
06/04/2004,05:49,1027.75,1027.75,1027.75,1027.75,4,0,4.00
06/04/2004,05:50,1027.75,1027.75,1027.75,1027.75,21,0,21.00
06/04/2004,05:51,1027.75,1027.75,1027.75,1027.75,5,0,5.00
06/04/2004,05:52,1028.00,1028.00,1028.00,1028.00,3,0,3.00
06/04/2004,05:53,1027.75,1027.75,1027.75,1027.75,0,26,26.00
06/04/2004,05:54,1027.75,1027.75,1027.75,1027.75,0,21,21.00
06/04/2004,05:55,1027.75,1027.75,1027.75,1027.75,0,55,55.00
06/04/2004,05:56,1027.75,1027.75,1027.75,1027.75,0,5,5.00
06/04/2004,06:00,1028.00,1028.00,1027.75,1028.00,22,1,23.00
06/04/2004,06:01,1028.00,1028.25,1028.00,1028.25,22,0,22.00
06/04/2004,06:02,1028.25,1028.25,1028.00,1028.00,1,51,52.00
06/04/2004,06:03,1028.00,1028.25,1028.00,1028.00,1,9,10.00
06/04/2004,06:04,1028.00,1028.00,1028.00,1028.00,0,9,9.00
06/04/2004,06:06,1028.00,1028.00,1028.00,1028.00,0,16,16.00
06/04/2004,06:07,1028.00,1028.00,1028.00,1028.00,0,27,27.00
06/04/2004,06:08,1028.00,1028.00,1028.00,1028.00,0,12,12.00
06/04/2004,06:09,1027.75,1027.75,1027.75,1027.75,0,4,4.00
06/04/2004,06:10,1027.75,1027.75,1027.50,1027.75,1,115,116.00
06/04/2004,06:11,1027.50,1027.75,1027.50,1027.75,10,1,11.00
06/04/2004,06:12,1027.75,1028.00,1027.75,1027.75,19,2,21.00
06/04/2004,06:13,1027.75,1028.00,1027.75,1027.75,1,17,18.00
06/04/2004,06:14,1028.00,1028.00,1028.00,1028.00,1,0,1.00
06/04/2004,06:15,1027.75,1027.75,1027.75,1027.75,0,9,9.00
06/04/2004,06:16,1027.75,1027.75,1027.75,1027.75,0,91,91.00
06/04/2004,06:17,1028.00,1028.00,1028.00,1028.00,1,0,1.00
06/04/2004,06:18,1028.00,1028.00,1027.75,1027.75,2,1,3.00
06/04/2004,06:19,1027.75,1027.75,1027.75,1027.75,0,10,10.00
06/04/2004,06:20,1027.75,1027.75,1027.75,1027.75,0,9,9.00
06/04/2004,06:21,1027.75,1027.75,1027.75,1027.75,0,3,3.00
06/04/2004,06:22,1027.75,1027.75,1027.75,1027.75,0,8,8.00
06/04/2004,06:23,1027.75,1027.75,1027.75,1027.75,0,53,53.00
06/04/2004,06:24,1027.75,1027.75,1027.75,1027.75,0,30,30.00
06/04/2004,06:25,1027.75,1028.00,1027.75,1027.75,5,42,47.00
06/04/2004,06:26,1027.75,1027.75,1027.75,1027.75,0,2,2.00
06/04/2004,06:27,1027.75,1027.75,1027.50,1027.50,0,8,8.00
06/04/2004,06:28,1027.75,1027.75,1027.75,1027.75,7,0,7.00
06/04/2004,06:29,1027.75,1027.75,1027.25,1027.25,25,93,118.00
06/04/2004,06:30,1027.25,1027.50,1027.25,1027.50,28,47,75.00
06/04/2004,06:31,1027.25,1027.25,1027.25,1027.25,0,53,53.00
06/04/2004,06:32,1027.25,1027.50,1027.25,1027.50,3,18,21.00
06/04/2004,06:33,1027.25,1027.50,1027.25,1027.50,15,1,16.00
06/04/2004,06:34,1027.25,1027.50,1027.25,1027.50,1,1,2.00
06/04/2004,06:36,1027.50,1027.50,1027.50,1027.50,5,0,5.00
06/04/2004,06:37,1027.50,1027.50,1027.25,1027.25,15,34,49.00
06/04/2004,06:38,1027.25,1027.25,1026.75,1027.00,25,175,200.00
06/04/2004,06:39,1026.75,1027.00,1026.75,1027.00,16,21,37.00
06/04/2004,06:40,1027.00,1027.00,1026.75,1027.00,62,1,63.00
06/04/2004,06:41,1026.75,1027.00,1026.75,1027.00,10,1,11.00
06/04/2004,06:42,1026.75,1027.00,1026.75,1026.75,11,17,28.00
06/04/2004,06:43,1026.75,1027.00,1026.75,1026.75,1,3,4.00
06/04/2004,06:44,1026.75,1027.00,1026.75,1027.00,1,2,3.00
06/04/2004,06:45,1027.00,1027.00,1027.00,1027.00,12,0,12.00
06/04/2004,06:46,1027.00,1027.00,1027.00,1027.00,13,0,13.00
06/04/2004,06:47,1027.00,1027.00,1026.75,1027.00,15,113,128.00
06/04/2004,06:48,1027.00,1027.00,1026.75,1026.75,30,2,32.00
06/04/2004,06:49,1027.00,1027.00,1027.00,1027.00,26,0,26.00
06/04/2004,06:50,1027.00,1027.00,1026.75,1027.00,128,5,133.00
06/04/2004,06:51,1027.00,1027.00,1027.00,1027.00,1,0,1.00
06/04/2004,06:53,1027.00,1027.50,1027.00,1027.50,107,4,111.00
06/04/2004,06:54,1027.50,1027.75,1027.50,1027.75,87,0,87.00
06/04/2004,06:55,1027.75,1027.75,1027.75,1027.75,8,0,8.00
06/04/2004,06:56,1027.50,1027.50,1027.50,1027.50,0,36,36.00
06/04/2004,06:57,1027.25,1027.75,1027.25,1027.75,7,1,8.00
06/04/2004,06:58,1027.75,1028.25,1027.50,1028.00,276,15,291.00
06/04/2004,06:59,1028.25,1028.50,1028.25,1028.25,44,27,71.00
06/04/2004,07:00,1028.50,1028.75,1028.25,1028.50,112,19,131.00
06/04/2004,07:01,1028.50,1029.25,1028.50,1029.00,268,59,327.00
06/04/2004,07:02,1029.25,1029.25,1029.00,1029.00,77,84,161.00
06/04/2004,07:03,1029.00,1029.00,1028.75,1028.75,43,51,94.00
06/04/2004,07:04,1028.75,1029.00,1028.75,1028.75,65,9,74.00
06/04/2004,07:05,1029.00,1029.00,1028.75,1029.00,7,24,31.00
06/04/2004,07:06,1028.75,1028.75,1028.75,1028.75,0,76,76.00
06/04/2004,07:07,1028.75,1029.25,1028.75,1028.75,187,165,352.00
06/04/2004,07:08,1028.75,1028.75,1028.50,1028.50,0,6,6.00
06/04/2004,07:09,1028.75,1028.75,1028.50,1028.50,25,16,41.00
06/04/2004,07:10,1028.50,1028.50,1028.50,1028.50,0,43,43.00
06/04/2004,07:11,1028.25,1028.50,1028.25,1028.50,214,141,355.00
06/04/2004,07:12,1028.25,1028.50,1028.00,1028.25,96,38,134.00
06/04/2004,07:13,1028.25,1029.00,1028.25,1029.00,870,16,886.00
06/04/2004,07:14,1029.25,1029.25,1028.25,1028.50,206,206,412.00
06/04/2004,07:15,1028.50,1028.50,1028.25,1028.50,89,86,175.00
06/04/2004,07:16,1028.50,1028.75,1028.50,1028.75,478,0,478.00
06/04/2004,07:17,1028.75,1029.00,1028.75,1029.00,286,82,368.00
06/04/2004,07:18,1028.75,1028.75,1028.50,1028.75,6,27,33.00
06/04/2004,07:19,1028.75,1028.75,1028.50,1028.75,6,163,169.00
06/04/2004,07:20,1028.50,1028.75,1028.00,1028.25,38,246,284.00
06/04/2004,07:21,1028.00,1028.50,1028.00,1028.50,86,178,264.00
06/04/2004,07:22,1028.50,1028.50,1028.25,1028.25,52,28,80.00
06/04/2004,07:23,1028.00,1028.25,1027.75,1028.00,49,249,298.00
06/04/2004,07:24,1028.00,1028.00,1027.75,1028.00,1,74,75.00
06/04/2004,07:25,1027.75,1028.00,1027.50,1027.75,178,210,388.00
06/04/2004,07:26,1028.00,1028.25,1027.50,1028.00,366,244,610.00
06/04/2004,07:27,1028.00,1028.00,1027.75,1028.00,145,16,161.00
06/04/2004,07:28,1027.75,1028.00,1027.75,1027.75,125,55,180.00
06/04/2004,07:29,1027.75,1027.75,1027.00,1027.50,253,637,890.00
06/04/2004,07:30,1027.25,1027.75,1027.25,1027.25,376,152,528.00
06/04/2004,07:31,1027.75,1029.00,1027.00,1027.25,789,843,1632.00
06/04/2004,07:32,1027.25,1029.00,1027.25,1028.75,1080,557,1637.00
06/04/2004,07:33,1029.00,1030.00,1029.00,1029.50,1251,863,2114.00
06/04/2004,07:34,1029.75,1030.00,1029.25,1029.75,898,654,1552.00
06/04/2004,07:35,1029.50,1030.25,1029.25,1030.25,1427,422,1849.00
06/04/2004,07:36,1030.25,1030.25,1029.25,1029.25,269,723,992.00
06/04/2004,07:37,1029.50,1030.50,1029.25,1030.25,1247,567,1814.00
06/04/2004,07:38,1030.25,1030.50,1029.50,1029.50,738,1684,2422.00
06/04/2004,07:39,1029.25,1029.25,1028.75,1029.25,456,503,959.00
06/04/2004,07:40,1029.25,1030.00,1029.25,1030.00,742,25,767.00
06/04/2004,07:41,1030.00,1030.50,1030.00,1030.25,882,251,1133.00
06/04/2004,07:42,1030.50,1030.50,1029.75,1030.00,314,436,750.00
06/04/2004,07:43,1030.00,1030.00,1029.50,1030.00,288,154,442.00
06/04/2004,07:44,1030.00,1030.50,1029.75,1030.50,542,8,550.00
06/04/2004,07:45,1030.50,1030.75,1030.25,1030.50,365,69,434.00
06/04/2004,07:46,1030.50,1030.75,1030.25,1030.75,417,105,522.00
06/04/2004,07:47,1030.75,1031.25,1030.50,1031.00,1050,191,1241.00
06/04/2004,07:48,1031.00,1031.50,1031.00,1031.50,695,340,1035.00
06/04/2004,07:49,1031.50,1032.00,1031.50,1032.00,1625,203,1828.00
06/04/2004,07:50,1032.00,1032.25,1031.75,1032.00,366,528,894.00
06/04/2004,07:51,1032.00,1032.75,1031.75,1032.50,1034,352,1386.00
06/04/2004,07:52,1032.50,1032.50,1032.25,1032.50,744,429,1173.00
06/04/2004,07:53,1032.25,1032.50,1032.00,1032.00,93,553,646.00
06/04/2004,07:54,1032.00,1032.50,1032.00,1032.25,768,396,1164.00
06/04/2004,07:55,1032.25,1032.50,1032.00,1032.00,470,159,629.00
06/04/2004,07:56,1032.00,1032.25,1032.00,1032.00,14,140,154.00
06/04/2004,07:57,1032.00,1032.25,1031.75,1032.00,77,403,480.00
06/04/2004,07:58,1032.00,1032.25,1032.00,1032.00,55,232,287.00
06/04/2004,07:59,1032.00,1032.25,1032.00,1032.00,109,30,139.00
06/04/2004,08:00,1032.00,1032.00,1032.00,1032.00,0,359,359.00
06/04/2004,08:01,1032.00,1032.25,1032.00,1032.25,2,97,99.00
06/04/2004,08:02,1032.25,1032.25,1032.00,1032.00,35,105,140.00
06/04/2004,08:03,1032.00,1032.25,1032.00,1032.00,186,41,227.00
06/04/2004,08:04,1032.25,1032.25,1032.25,1032.25,134,0,134.00
06/04/2004,08:05,1032.50,1032.50,1032.25,1032.25,37,198,235.00
06/04/2004,08:06,1032.25,1032.50,1032.25,1032.50,128,9,137.00
06/04/2004,08:07,1032.25,1032.50,1032.25,1032.25,3,7,10.00
06/04/2004,08:08,1032.50,1032.50,1032.25,1032.50,79,7,86.00
06/04/2004,08:09,1032.25,1032.25,1032.00,1032.25,47,556,603.00
06/04/2004,08:10,1032.50,1032.50,1032.25,1032.25,488,18,506.00
06/04/2004,08:11,1032.25,1032.50,1032.25,1032.25,1,430,431.00
06/04/2004,08:12,1032.25,1032.50,1032.25,1032.25,1,99,100.00
06/04/2004,08:13,1032.00,1032.25,1032.00,1032.25,6,39,45.00
06/04/2004,08:14,1032.25,1032.25,1032.00,1032.00,9,71,80.00
06/04/2004,08:15,1032.00,1032.25,1032.00,1032.25,34,174,208.00
06/04/2004,08:16,1032.00,1032.00,1031.75,1032.00,3,482,485.00
06/04/2004,08:17,1031.75,1032.00,1031.50,1031.50,3,540,543.00
06/04/2004,08:18,1031.75,1032.00,1031.50,1032.00,110,1,111.00
06/04/2004,08:19,1031.75,1031.75,1031.50,1031.50,0,112,112.00
06/04/2004,08:20,1031.50,1031.75,1031.25,1031.75,38,446,484.00
06/04/2004,08:21,1031.75,1032.00,1031.50,1031.75,247,7,254.00
06/04/2004,08:22,1031.75,1032.00,1031.75,1032.00,228,181,409.00
06/04/2004,08:23,1032.25,1032.25,1031.75,1031.75,3,50,53.00
06/04/2004,08:24,1031.75,1032.00,1031.75,1031.75,5,15,20.00
06/04/2004,08:25,1031.75,1032.00,1031.75,1032.00,242,119,361.00
06/04/2004,08:26,1032.25,1032.50,1031.75,1032.00,279,315,594.00
06/04/2004,08:27,1031.75,1031.75,1031.25,1031.50,147,461,608.00
06/04/2004,08:28,1031.50,1031.75,1031.50,1031.75,68,224,292.00
06/04/2004,08:29,1031.50,1031.75,1031.50,1031.50,3,142,145.00
06/04/2004,08:30,1031.50,1031.50,1031.25,1031.50,544,160,704.00
06/04/2004,08:31,1031.50,1032.25,1031.25,1032.00,2621,1782,4403.00
06/04/2004,08:32,1031.75,1032.25,1031.75,1032.25,1284,620,1904.00
06/04/2004,08:33,1032.25,1032.50,1032.00,1032.00,894,512,1406.00
06/04/2004,08:34,1032.25,1032.50,1031.50,1031.50,907,2162,3069.00
06/04/2004,08:35,1031.50,1032.00,1031.25,1031.75,1550,864,2414.00
06/04/2004,08:36,1031.75,1032.00,1031.50,1031.75,660,1187,1847.00
06/04/2004,08:37,1031.75,1031.75,1030.75,1030.75,393,3611,4004.00
06/04/2004,08:38,1031.00,1031.25,1030.75,1031.00,896,1132,2028.00
06/04/2004,08:39,1031.00,1031.25,1031.00,1031.25,1201,525,1726.00
06/04/2004,08:40,1031.25,1032.00,1031.00,1031.75,2072,1140,3212.00
06/04/2004,08:41,1031.50,1032.25,1031.50,1031.75,1920,1516,3436.00
06/04/2004,08:42,1032.00,1032.25,1031.50,1032.25,1501,587,2088.00
06/04/2004,08:43,1032.00,1032.50,1032.00,1032.00,733,517,1250.00
06/04/2004,08:44,1032.25,1032.50,1031.75,1032.00,350,841,1191.00
06/04/2004,08:45,1031.75,1032.00,1031.25,1031.50,614,1899,2513.00
06/04/2004,08:46,1031.50,1032.75,1031.50,1032.50,2828,597,3425.00
06/04/2004,08:47,1032.75,1033.50,1032.50,1032.75,3697,2275,5972.00
06/04/2004,08:48,1032.75,1033.00,1032.50,1033.00,1550,575,2125.00
06/04/2004,08:49,1033.00,1033.25,1032.50,1032.75,1022,1002,2024.00
06/04/2004,08:50,1032.50,1032.75,1031.50,1031.50,331,3124,3455.00
06/04/2004,08:51,1031.75,1031.75,1031.00,1031.25,1039,2605,3644.00
06/04/2004,08:52,1031.00,1031.75,1031.00,1031.25,1293,1620,2913.00
06/04/2004,08:53,1031.25,1031.50,1030.50,1031.00,2218,3039,5257.00
06/04/2004,08:54,1031.00,1031.75,1031.00,1031.00,2586,1557,4143.00
06/04/2004,08:55,1031.25,1031.25,1030.75,1031.00,512,405,917.00
06/04/2004,08:56,1031.00,1031.75,1031.00,1031.25,1063,267,1330.00
06/04/2004,08:57,1031.50,1031.50,1030.75,1030.75,494,1965,2459.00
06/04/2004,08:58,1030.75,1031.00,1030.50,1031.00,1694,1097,2791.00
06/04/2004,08:59,1031.00,1031.25,1030.75,1031.00,605,241,846.00
06/04/2004,09:00,1031.00,1031.50,1031.00,1031.00,1138,900,2038.00
06/04/2004,09:01,1031.00,1031.50,1030.75,1031.00,714,915,1629.00
06/04/2004,09:02,1031.00,1031.00,1030.25,1030.25,1521,2861,4382.00
06/04/2004,09:03,1030.25,1030.50,1030.00,1030.50,1141,1623,2764.00
06/04/2004,09:04,1030.25,1030.75,1030.00,1030.00,564,1063,1627.00
06/04/2004,09:05,1030.25,1030.75,1030.00,1030.00,1263,3189,4452.00
06/04/2004,09:06,1030.00,1031.50,1030.00,1031.50,3257,910,4167.00
06/04/2004,09:07,1031.50,1032.00,1031.25,1031.50,2524,2024,4548.00
06/04/2004,09:08,1031.25,1031.50,1030.75,1030.75,308,794,1102.00
06/04/2004,09:09,1031.00,1031.00,1030.50,1030.50,184,1002,1186.00
06/04/2004,09:10,1030.75,1030.75,1029.50,1029.75,1039,4416,5455.00
06/04/2004,09:11,1029.75,1030.25,1029.75,1030.00,1569,577,2146.00
06/04/2004,09:12,1030.00,1030.50,1029.75,1030.50,984,200,1184.00
06/04/2004,09:13,1030.50,1030.50,1029.50,1030.25,573,746,1319.00
06/04/2004,09:14,1030.00,1030.25,1029.75,1030.00,831,735,1566.00
06/04/2004,09:15,1030.25,1030.75,1029.75,1030.25,2150,1402,3552.00
06/04/2004,09:16,1030.25,1030.50,1030.00,1030.50,382,74,456.00
06/04/2004,09:17,1030.50,1030.50,1030.00,1030.25,212,314,526.00
06/04/2004,09:18,1030.25,1030.50,1030.00,1030.25,212,113,325.00
06/04/2004,09:19,1030.50,1031.25,1030.00,1031.25,2587,808,3395.00
06/04/2004,09:20,1031.25,1032.00,1030.75,1031.50,3106,2929,6035.00
06/04/2004,09:21,1031.50,1031.75,1031.25,1031.50,605,613,1218.00
06/04/2004,09:22,1031.50,1031.75,1031.00,1031.50,1518,771,2289.00
06/04/2004,09:23,1031.50,1032.50,1031.00,1032.00,4024,1206,5230.00
06/04/2004,09:24,1032.00,1033.25,1032.00,1032.50,5896,2460,8356.00
06/04/2004,09:25,1032.75,1032.75,1031.25,1032.00,2196,3460,5656.00
06/04/2004,09:26,1032.00,1032.00,1031.50,1031.75,163,549,712.00
06/04/2004,09:27,1031.75,1032.25,1031.50,1032.00,872,122,994.00
06/04/2004,09:28,1032.00,1032.50,1032.00,1032.00,1736,405,2141.00
06/04/2004,09:29,1032.00,1032.00,1031.50,1032.00,844,642,1486.00
06/04/2004,09:30,1032.00,1032.25,1031.75,1031.75,71,275,346.00
06/04/2004,09:31,1032.00,1032.25,1031.75,1032.00,233,77,310.00
06/04/2004,09:32,1032.00,1032.25,1031.50,1032.25,240,403,643.00
06/04/2004,09:33,1032.25,1033.00,1032.00,1032.25,2248,1515,3763.00
06/04/2004,09:34,1032.25,1032.50,1032.00,1032.00,299,334,633.00
06/04/2004,09:35,1032.25,1032.75,1031.75,1032.50,876,927,1803.00
06/04/2004,09:36,1032.25,1032.75,1032.25,1032.75,1653,514,2167.00
06/04/2004,09:37,1032.75,1033.00,1031.25,1031.75,1913,2788,4701.00
06/04/2004,09:38,1031.75,1032.00,1031.50,1031.50,212,416,628.00
06/04/2004,09:39,1031.75,1032.25,1031.50,1032.00,482,246,728.00
06/04/2004,09:40,1031.75,1032.00,1031.50,1031.50,472,516,988.00
06/04/2004,09:41,1031.50,1032.00,1031.50,1031.75,241,343,584.00
06/04/2004,09:42,1031.75,1032.25,1031.50,1032.00,485,231,716.00
06/04/2004,09:43,1032.00,1032.00,1031.75,1032.00,410,40,450.00
06/04/2004,09:44,1032.00,1032.50,1032.00,1032.50,1999,518,2517.00
06/04/2004,09:45,1032.50,1032.75,1032.25,1032.50,776,449,1225.00
06/04/2004,09:46,1032.50,1033.75,1032.50,1033.25,5748,1602,7350.00
06/04/2004,09:47,1033.00,1033.25,1032.75,1033.00,213,753,966.00
06/04/2004,09:48,1032.75,1033.00,1032.25,1032.25,458,1472,1930.00
06/04/2004,09:49,1032.50,1033.00,1032.50,1032.75,1050,309,1359.00
06/04/2004,09:50,1032.75,1033.25,1032.50,1032.75,838,127,965.00
06/04/2004,09:51,1032.75,1033.25,1032.50,1032.75,338,576,914.00
06/04/2004,09:52,1032.75,1032.75,1032.50,1032.50,59,457,516.00
06/04/2004,09:53,1032.50,1032.75,1032.50,1032.75,378,236,614.00
06/04/2004,09:54,1032.50,1032.75,1032.00,1032.25,337,1136,1473.00
06/04/2004,09:55,1032.25,1032.50,1032.00,1032.00,347,499,846.00
06/04/2004,09:56,1032.25,1032.50,1032.00,1032.25,389,550,939.00
06/04/2004,09:57,1032.25,1032.50,1032.25,1032.25,53,319,372.00
06/04/2004,09:58,1032.25,1032.50,1032.00,1032.00,191,323,514.00
06/04/2004,09:59,1032.00,1032.25,1032.00,1032.25,20,124,144.00
06/04/2004,10:00,1032.25,1032.25,1031.75,1031.75,71,554,625.00
06/04/2004,10:01,1031.75,1032.25,1031.75,1032.25,825,99,924.00
06/04/2004,10:02,1032.50,1032.75,1032.25,1032.75,1106,366,1472.00
06/04/2004,10:03,1032.75,1032.75,1032.25,1032.50,109,600,709.00
06/04/2004,10:04,1032.25,1032.75,1032.25,1032.50,551,454,1005.00
06/04/2004,10:05,1032.50,1032.50,1032.25,1032.25,97,400,497.00
06/04/2004,10:06,1032.25,1032.50,1032.25,1032.25,558,144,702.00
06/04/2004,10:07,1032.50,1032.50,1032.00,1032.00,105,266,371.00
06/04/2004,10:08,1032.00,1032.50,1032.00,1032.50,394,39,433.00
06/04/2004,10:09,1032.25,1032.50,1032.25,1032.25,3,138,141.00
06/04/2004,10:10,1032.25,1032.50,1031.75,1032.25,415,469,884.00
06/04/2004,10:11,1032.50,1032.50,1032.25,1032.25,699,49,748.00
06/04/2004,10:12,1032.25,1033.00,1032.25,1032.75,1022,218,1240.00
06/04/2004,10:13,1033.00,1033.75,1032.25,1033.25,2938,1317,4255.00
06/04/2004,10:14,1033.50,1033.75,1032.75,1033.00,347,1372,1719.00
06/04/2004,10:15,1033.00,1033.50,1032.75,1033.50,943,380,1323.00
06/04/2004,10:16,1033.50,1033.50,1032.75,1033.00,237,469,706.00
06/04/2004,10:17,1033.00,1033.25,1033.00,1033.00,630,266,896.00
06/04/2004,10:18,1033.00,1033.25,1033.00,1033.00,308,128,436.00
06/04/2004,10:19,1033.00,1033.25,1032.50,1032.75,274,1208,1482.00
06/04/2004,10:20,1032.50,1032.75,1032.25,1032.50,191,590,781.00
06/04/2004,10:21,1032.75,1032.75,1032.25,1032.25,532,598,1130.00
06/04/2004,10:22,1032.25,1032.50,1032.00,1032.25,259,597,856.00
06/04/2004,10:23,1032.50,1032.75,1032.25,1032.50,458,286,744.00
06/04/2004,10:24,1032.50,1032.50,1032.00,1032.25,233,365,598.00
06/04/2004,10:25,1032.50,1032.75,1032.25,1032.25,396,42,438.00
06/04/2004,10:26,1032.25,1032.50,1032.00,1032.25,406,309,715.00
06/04/2004,10:27,1032.25,1032.25,1031.75,1032.00,46,1134,1180.00
06/04/2004,10:28,1031.75,1032.25,1031.75,1032.00,508,198,706.00
06/04/2004,10:29,1032.25,1032.25,1031.75,1032.00,112,665,777.00
06/04/2004,10:30,1032.00,1032.00,1031.75,1031.75,226,390,616.00
06/04/2004,10:31,1031.75,1032.25,1031.75,1032.00,389,241,630.00
06/04/2004,10:32,1031.75,1032.00,1031.75,1032.00,22,18,40.00
06/04/2004,10:33,1032.00,1032.00,1031.25,1031.75,465,1209,1674.00
06/04/2004,10:34,1031.75,1032.00,1031.75,1031.75,390,73,463.00
06/04/2004,10:35,1032.00,1032.00,1031.50,1031.50,78,519,597.00
06/04/2004,10:36,1031.50,1032.00,1031.50,1031.75,278,118,396.00
06/04/2004,10:37,1031.75,1032.00,1031.50,1031.50,125,745,870.00
06/04/2004,10:38,1031.50,1031.50,1030.75,1031.50,956,2602,3558.00
06/04/2004,10:39,1031.25,1031.50,1031.25,1031.50,25,140,165.00
06/04/2004,10:40,1031.50,1031.50,1031.25,1031.50,460,63,523.00
06/04/2004,10:41,1031.50,1031.50,1031.25,1031.25,41,290,331.00
06/04/2004,10:42,1031.25,1032.00,1031.25,1032.00,826,119,945.00
06/04/2004,10:43,1032.00,1032.00,1031.75,1031.75,59,944,1003.00
06/04/2004,10:44,1031.75,1032.00,1031.75,1031.75,102,91,193.00
06/04/2004,10:45,1031.75,1032.25,1031.75,1032.25,853,1078,1931.00
06/04/2004,10:46,1032.00,1032.25,1031.75,1032.00,194,547,741.00
06/04/2004,10:47,1032.00,1032.00,1031.25,1031.25,278,592,870.00
06/04/2004,10:48,1031.50,1032.00,1031.25,1031.75,311,503,814.00
06/04/2004,10:49,1031.75,1032.00,1031.50,1031.75,111,187,298.00
06/04/2004,10:50,1031.75,1032.00,1031.75,1031.75,113,111,224.00
06/04/2004,10:51,1031.75,1031.75,1031.50,1031.75,216,14,230.00
06/04/2004,10:52,1031.75,1032.00,1031.75,1031.75,26,6,32.00
06/04/2004,10:53,1032.00,1032.00,1031.75,1031.75,22,21,43.00
06/04/2004,10:54,1032.00,1032.00,1031.25,1031.25,106,982,1088.00
06/04/2004,10:55,1031.25,1031.25,1030.75,1031.00,187,892,1079.00
06/04/2004,10:56,1031.00,1031.25,1031.00,1031.25,408,91,499.00
06/04/2004,10:57,1031.25,1031.25,1031.00,1031.00,39,11,50.00
06/04/2004,10:58,1031.00,1031.25,1031.00,1031.00,13,19,32.00
06/04/2004,10:59,1031.25,1032.25,1031.00,1032.00,2606,123,2729.00
06/04/2004,11:00,1032.25,1032.25,1031.75,1031.75,569,846,1415.00
06/04/2004,11:01,1032.00,1032.00,1031.75,1031.75,30,767,797.00
06/04/2004,11:02,1032.00,1032.00,1031.75,1032.00,19,207,226.00
06/04/2004,11:03,1032.00,1032.75,1031.75,1032.50,1614,538,2152.00
06/04/2004,11:04,1032.50,1032.75,1032.00,1032.00,73,216,289.00
06/04/2004,11:05,1032.25,1032.25,1031.50,1031.75,213,771,984.00
06/04/2004,11:06,1031.75,1032.25,1031.75,1032.00,165,391,556.00
06/04/2004,11:07,1031.75,1032.25,1031.75,1032.00,758,18,776.00
06/04/2004,11:08,1032.00,1032.25,1032.00,1032.00,4,33,37.00
06/04/2004,11:09,1032.00,1032.00,1031.75,1031.75,4,12,16.00
06/04/2004,11:10,1031.75,1032.00,1031.75,1032.00,111,10,121.00
06/04/2004,11:11,1032.00,1032.25,1031.75,1032.00,118,22,140.00
06/04/2004,11:12,1032.00,1032.00,1031.75,1031.75,0,164,164.00
06/04/2004,11:13,1032.00,1032.00,1031.75,1032.00,393,87,480.00
06/04/2004,11:14,1032.25,1032.25,1032.00,1032.00,14,107,121.00
06/04/2004,11:15,1032.00,1032.25,1032.00,1032.25,1,162,163.00
06/04/2004,11:16,1032.00,1032.25,1032.00,1032.00,1,214,215.00
06/04/2004,11:17,1032.00,1032.50,1032.00,1032.25,606,102,708.00
06/04/2004,11:18,1032.25,1032.50,1032.25,1032.50,458,186,644.00
06/04/2004,11:19,1032.50,1032.75,1032.25,1032.75,380,36,416.00
06/04/2004,11:20,1032.75,1032.75,1032.00,1032.25,142,644,786.00
06/04/2004,11:21,1032.50,1032.75,1032.25,1032.50,298,140,438.00
06/04/2004,11:22,1032.50,1033.00,1032.50,1033.00,902,77,979.00
06/04/2004,11:23,1032.75,1033.75,1032.75,1033.25,2398,977,3375.00
06/04/2004,11:24,1033.25,1033.50,1032.75,1033.00,117,743,860.00
06/04/2004,11:25,1033.00,1033.25,1032.75,1032.75,243,338,581.00
06/04/2004,11:26,1032.75,1033.25,1032.75,1033.00,284,181,465.00
06/04/2004,11:27,1033.00,1033.25,1033.00,1033.00,133,183,316.00
06/04/2004,11:28,1033.00,1033.25,1032.75,1032.75,12,285,297.00
06/04/2004,11:29,1032.75,1033.00,1032.50,1032.75,79,238,317.00
06/04/2004,11:30,1032.75,1032.75,1032.75,1032.75,0,25,25.00
06/04/2004,11:31,1033.00,1033.50,1033.00,1033.25,2184,737,2921.00
06/04/2004,11:32,1033.50,1035.25,1033.50,1035.25,7747,2291,10038.00
06/04/2004,11:33,1035.25,1035.75,1035.00,1035.50,2935,1318,4253.00
06/04/2004,11:34,1035.50,1035.75,1035.00,1035.25,2128,1581,3709.00
06/04/2004,11:35,1035.50,1035.50,1035.00,1035.00,535,509,1044.00
06/04/2004,11:36,1035.25,1035.50,1035.00,1035.00,1153,366,1519.00
06/04/2004,11:37,1035.00,1035.75,1035.00,1035.75,1584,553,2137.00
06/04/2004,11:38,1035.75,1036.25,1035.25,1035.75,3114,2317,5431.00
06/04/2004,11:39,1035.75,1036.25,1035.50,1035.50,2212,1286,3498.00
06/04/2004,11:40,1035.50,1035.75,1035.00,1035.50,552,1275,1827.00
06/04/2004,11:41,1035.50,1035.50,1035.25,1035.50,770,101,871.00
06/04/2004,11:42,1035.50,1035.50,1035.00,1035.25,834,1099,1933.00
06/04/2004,11:43,1035.00,1035.50,1035.00,1035.50,257,219,476.00
06/04/2004,11:44,1035.25,1035.75,1035.25,1035.75,624,206,830.00
06/04/2004,11:45,1035.50,1036.75,1035.50,1036.25,4078,1490,5568.00
06/04/2004,11:46,1036.25,1036.50,1036.00,1036.25,879,403,1282.00
06/04/2004,11:47,1036.25,1037.25,1036.25,1036.50,4046,1653,5699.00
06/04/2004,11:48,1036.50,1037.00,1036.50,1036.75,1087,730,1817.00
06/04/2004,11:49,1036.75,1037.00,1036.25,1036.25,81,982,1063.00
06/04/2004,11:50,1036.25,1036.50,1036.00,1036.25,399,1827,2226.00
06/04/2004,11:51,1036.25,1036.50,1036.00,1036.00,505,387,892.00
06/04/2004,11:52,1036.00,1036.25,1036.00,1036.25,39,113,152.00
06/04/2004,11:53,1036.00,1036.25,1036.00,1036.00,188,571,759.00
06/04/2004,11:54,1036.00,1036.25,1035.75,1036.00,9,345,354.00
06/04/2004,11:55,1035.75,1036.25,1035.75,1036.00,1365,1040,2405.00
06/04/2004,11:56,1036.00,1036.25,1035.75,1036.00,1049,528,1577.00
06/04/2004,11:57,1036.00,1036.00,1035.75,1035.75,102,87,189.00
06/04/2004,11:58,1036.00,1036.00,1035.75,1035.75,64,759,823.00
06/04/2004,11:59,1035.75,1036.00,1035.75,1036.00,314,25,339.00
06/04/2004,12:00,1036.00,1036.25,1036.00,1036.00,209,344,553.00
06/04/2004,12:01,1036.00,1036.00,1035.75,1035.75,279,508,787.00
06/04/2004,12:02,1035.75,1035.75,1035.50,1035.75,435,650,1085.00
06/04/2004,12:03,1035.50,1035.75,1035.50,1035.50,181,104,285.00
06/04/2004,12:04,1035.50,1035.50,1035.25,1035.25,197,1479,1676.00
06/04/2004,12:05,1035.25,1035.75,1035.00,1035.75,471,239,710.00
06/04/2004,12:06,1035.75,1035.75,1035.25,1035.50,128,275,403.00
06/04/2004,12:07,1035.50,1035.50,1035.25,1035.50,420,178,598.00
06/04/2004,12:08,1035.75,1035.75,1035.50,1035.50,29,34,63.00
06/04/2004,12:09,1035.50,1036.00,1035.50,1036.00,1067,23,1090.00
06/04/2004,12:10,1036.00,1036.00,1035.50,1035.75,468,395,863.00
06/04/2004,12:11,1035.50,1036.00,1035.50,1035.75,337,166,503.00
06/04/2004,12:12,1035.50,1035.75,1035.50,1035.75,25,30,55.00
06/04/2004,12:13,1035.50,1035.50,1035.00,1035.00,156,1180,1336.00
06/04/2004,12:14,1035.00,1035.25,1035.00,1035.00,38,504,542.00
06/04/2004,12:15,1035.00,1035.00,1034.25,1034.75,1856,1836,3692.00
06/04/2004,12:16,1035.00,1035.00,1034.75,1034.75,190,214,404.00
06/04/2004,12:17,1034.75,1035.00,1034.50,1034.75,373,345,718.00
06/04/2004,12:18,1034.50,1035.25,1034.25,1035.00,1147,592,1739.00
06/04/2004,12:19,1034.75,1035.00,1034.75,1035.00,375,84,459.00
06/04/2004,12:20,1035.00,1035.00,1034.75,1034.75,418,335,753.00
06/04/2004,12:21,1034.75,1035.00,1034.75,1034.75,12,593,605.00
06/04/2004,12:22,1034.75,1035.00,1034.75,1034.75,115,34,149.00
06/04/2004,12:23,1035.00,1035.75,1034.75,1035.50,1245,749,1994.00
06/04/2004,12:24,1035.25,1035.50,1035.00,1035.25,194,244,438.00
06/04/2004,12:25,1035.25,1035.50,1035.25,1035.25,1,306,307.00
06/04/2004,12:26,1035.50,1035.50,1035.25,1035.25,2,55,57.00
06/04/2004,12:27,1035.25,1035.50,1035.25,1035.50,348,21,369.00
06/04/2004,12:28,1035.50,1035.50,1035.25,1035.50,265,20,285.00
06/04/2004,12:29,1035.25,1035.50,1035.25,1035.25,34,51,85.00
06/04/2004,12:30,1035.25,1035.50,1035.25,1035.50,17,31,48.00
06/04/2004,12:31,1035.50,1035.50,1035.25,1035.25,8,70,78.00
06/04/2004,12:32,1035.25,1035.50,1035.00,1035.00,6,322,328.00
06/04/2004,12:33,1035.00,1035.25,1034.75,1035.00,75,219,294.00
06/04/2004,12:34,1035.00,1035.00,1034.50,1034.50,82,409,491.00
06/04/2004,12:35,1034.75,1034.75,1034.25,1034.50,368,619,987.00
06/04/2004,12:36,1034.75,1034.75,1034.25,1034.25,68,799,867.00
06/04/2004,12:37,1034.25,1034.50,1034.00,1034.00,264,654,918.00
06/04/2004,12:38,1034.25,1034.75,1034.25,1034.25,246,336,582.00
06/04/2004,12:39,1034.25,1034.25,1034.00,1034.00,105,201,306.00
06/04/2004,12:40,1034.00,1034.25,1034.00,1034.00,58,499,557.00
06/04/2004,12:41,1034.25,1034.25,1033.75,1034.00,25,738,763.00
06/04/2004,12:42,1033.75,1034.50,1033.75,1034.50,562,71,633.00
06/04/2004,12:43,1034.25,1034.50,1034.00,1034.25,43,422,465.00
06/04/2004,12:44,1034.25,1034.25,1034.00,1034.00,70,306,376.00
06/04/2004,12:45,1034.00,1034.25,1033.75,1034.00,56,241,297.00
06/04/2004,12:46,1034.25,1034.50,1034.00,1034.50,490,6,496.00
06/04/2004,12:47,1034.50,1035.25,1034.50,1034.75,2008,481,2489.00
06/04/2004,12:48,1034.75,1035.00,1034.50,1034.75,120,149,269.00
06/04/2004,12:49,1034.75,1034.75,1034.50,1034.50,77,268,345.00
06/04/2004,12:50,1034.50,1034.75,1034.50,1034.50,104,287,391.00
06/04/2004,12:51,1034.50,1034.75,1034.50,1034.50,51,35,86.00
06/04/2004,12:52,1034.75,1034.75,1034.50,1034.50,239,349,588.00
06/04/2004,12:53,1034.50,1035.00,1034.50,1035.00,164,44,208.00
06/04/2004,12:54,1034.75,1035.00,1034.50,1035.00,201,122,323.00
06/04/2004,12:55,1035.00,1035.25,1034.75,1035.00,735,123,858.00
06/04/2004,12:56,1035.00,1035.25,1034.25,1034.25,25,1325,1350.00
06/04/2004,12:57,1034.25,1034.75,1034.25,1034.50,144,126,270.00
06/04/2004,12:58,1034.50,1034.75,1034.50,1034.75,229,10,239.00
06/04/2004,12:59,1034.75,1035.00,1034.75,1034.75,26,125,151.00
06/04/2004,13:00,1034.75,1035.00,1034.75,1035.00,9,212,221.00
06/04/2004,13:01,1035.00,1035.00,1034.25,1034.25,60,716,776.00
06/04/2004,13:02,1034.25,1034.50,1034.00,1034.00,171,354,525.00
06/04/2004,13:03,1034.25,1034.75,1034.00,1034.50,437,199,636.00
06/04/2004,13:04,1034.50,1034.75,1034.50,1034.50,18,29,47.00
06/04/2004,13:05,1034.75,1034.75,1034.00,1034.00,122,415,537.00
06/04/2004,13:06,1034.25,1034.25,1033.75,1034.00,130,483,613.00
06/04/2004,13:07,1034.00,1034.00,1033.00,1033.25,375,2316,2691.00
06/04/2004,13:08,1033.25,1033.50,1033.00,1033.25,569,861,1430.00
06/04/2004,13:09,1033.25,1033.25,1031.50,1031.75,1114,5415,6529.00
06/04/2004,13:10,1032.00,1032.50,1031.50,1032.25,1447,1016,2463.00
06/04/2004,13:11,1032.25,1032.50,1032.00,1032.50,324,556,880.00
06/04/2004,13:12,1032.50,1032.75,1032.25,1032.50,575,400,975.00
06/04/2004,13:13,1032.50,1032.75,1032.50,1032.50,120,121,241.00
06/04/2004,13:14,1032.75,1032.75,1032.25,1032.50,343,521,864.00
06/04/2004,13:15,1032.25,1032.50,1032.00,1032.25,221,314,535.00
06/04/2004,13:16,1032.25,1032.25,1032.00,1032.25,192,12,204.00
06/04/2004,13:17,1032.00,1032.25,1032.00,1032.25,78,429,507.00
06/04/2004,13:18,1032.25,1032.50,1032.00,1032.25,329,12,341.00
06/04/2004,13:19,1032.50,1032.75,1032.50,1032.75,1021,11,1032.00
06/04/2004,13:20,1032.75,1033.25,1032.50,1032.75,1176,640,1816.00
06/04/2004,13:21,1032.50,1032.75,1032.50,1032.75,173,43,216.00
06/04/2004,13:22,1032.75,1032.75,1032.50,1032.75,41,32,73.00
06/04/2004,13:23,1032.50,1032.75,1032.25,1032.50,133,568,701.00
06/04/2004,13:24,1032.50,1032.75,1032.50,1032.50,25,133,158.00
06/04/2004,13:25,1032.50,1032.75,1032.50,1032.50,47,333,380.00
06/04/2004,13:26,1032.50,1032.75,1032.00,1032.25,250,484,734.00
06/04/2004,13:27,1032.50,1032.75,1032.25,1032.50,161,426,587.00
06/04/2004,13:28,1032.50,1032.50,1032.00,1032.25,160,331,491.00
06/04/2004,13:29,1032.25,1032.50,1031.75,1032.00,103,487,590.00
06/04/2004,13:30,1032.00,1032.25,1031.75,1032.25,193,181,374.00
06/04/2004,13:31,1032.25,1032.25,1032.00,1032.25,81,21,102.00
06/04/2004,13:32,1032.00,1032.50,1032.00,1032.50,347,10,357.00
06/04/2004,13:33,1032.50,1032.75,1032.25,1032.75,910,11,921.00
06/04/2004,13:34,1032.75,1033.00,1032.50,1033.00,415,91,506.00
06/04/2004,13:35,1033.00,1033.00,1032.25,1032.50,60,652,712.00
06/04/2004,13:36,1032.50,1032.75,1032.25,1032.75,370,33,403.00
06/04/2004,13:37,1032.75,1032.75,1032.50,1032.50,54,50,104.00
06/04/2004,13:38,1032.75,1032.75,1032.50,1032.75,171,315,486.00
06/04/2004,13:39,1032.75,1033.25,1032.50,1033.00,368,160,528.00
06/04/2004,13:40,1033.00,1033.00,1032.75,1033.00,15,36,51.00
06/04/2004,13:41,1033.00,1033.00,1032.50,1032.75,160,255,415.00
06/04/2004,13:42,1032.75,1033.00,1032.50,1033.00,113,111,224.00
06/04/2004,13:43,1033.00,1033.75,1033.00,1033.50,1112,239,1351.00
06/04/2004,13:44,1033.50,1033.75,1033.25,1033.50,435,80,515.00
06/04/2004,13:45,1033.50,1033.75,1033.50,1033.50,23,451,474.00
06/04/2004,13:46,1033.50,1033.75,1033.50,1033.50,5,249,254.00
06/04/2004,13:47,1033.50,1033.50,1033.00,1033.00,149,528,677.00
06/04/2004,13:48,1033.00,1033.00,1032.25,1032.75,202,1355,1557.00
06/04/2004,13:49,1032.50,1033.00,1032.50,1033.00,357,42,399.00
06/04/2004,13:50,1032.75,1033.00,1032.50,1032.50,192,163,355.00
06/04/2004,13:51,1032.75,1033.00,1032.50,1033.00,163,199,362.00
06/04/2004,13:52,1032.75,1033.00,1032.75,1032.75,28,113,141.00
06/04/2004,13:53,1032.75,1032.75,1032.50,1032.50,8,113,121.00
06/04/2004,13:54,1032.75,1032.75,1032.50,1032.50,26,61,87.00
06/04/2004,13:55,1032.75,1033.00,1032.25,1032.25,203,602,805.00
06/04/2004,13:56,1032.50,1032.50,1031.75,1032.00,337,925,1262.00
06/04/2004,13:57,1032.00,1032.50,1032.00,1032.25,437,187,624.00
06/04/2004,13:58,1032.25,1032.25,1032.00,1032.00,30,275,305.00
06/04/2004,13:59,1032.25,1033.25,1032.00,1033.25,1232,151,1383.00
06/04/2004,14:00,1033.25,1033.50,1032.75,1033.50,562,580,1142.00
06/04/2004,14:01,1033.25,1033.50,1033.00,1033.00,68,212,280.00
06/04/2004,14:02,1033.25,1033.25,1032.75,1033.00,145,237,382.00
06/04/2004,14:03,1033.00,1033.50,1033.00,1033.25,302,16,318.00
06/04/2004,14:04,1033.25,1033.50,1032.75,1033.00,163,334,497.00
06/04/2004,14:05,1033.00,1033.25,1033.00,1033.25,173,81,254.00
06/04/2004,14:06,1033.00,1033.25,1032.00,1032.00,106,968,1074.00
06/04/2004,14:07,1032.25,1032.25,1031.50,1032.00,425,2047,2472.00
06/04/2004,14:08,1031.75,1032.50,1031.25,1032.25,1066,1216,2282.00
06/04/2004,14:09,1032.25,1033.50,1032.00,1033.50,2048,610,2658.00
06/04/2004,14:10,1033.25,1033.50,1032.50,1033.00,798,683,1481.00
06/04/2004,14:11,1033.00,1033.00,1032.50,1032.75,104,233,337.00
06/04/2004,14:12,1032.50,1033.50,1032.50,1033.25,1368,20,1388.00
06/04/2004,14:13,1033.50,1033.75,1033.25,1033.50,1162,403,1565.00
06/04/2004,14:14,1033.25,1033.50,1033.25,1033.25,73,15,88.00
06/04/2004,14:15,1033.25,1034.25,1033.25,1034.25,2004,439,2443.00
06/04/2004,14:16,1034.50,1034.75,1034.00,1034.75,1566,276,1842.00
06/04/2004,14:17,1034.75,1034.75,1034.00,1034.25,352,686,1038.00
06/04/2004,14:18,1034.25,1034.25,1033.75,1033.75,166,524,690.00
06/04/2004,14:19,1033.75,1034.00,1033.75,1034.00,32,42,74.00
06/04/2004,14:20,1033.75,1034.00,1033.50,1033.75,532,576,1108.00
06/04/2004,14:21,1033.75,1034.00,1033.00,1033.00,84,1306,1390.00
06/04/2004,14:22,1033.00,1033.25,1032.50,1033.00,476,1160,1636.00
06/04/2004,14:23,1033.25,1033.25,1033.00,1033.25,252,36,288.00
06/04/2004,14:24,1033.25,1033.75,1033.25,1033.50,373,454,827.00
06/04/2004,14:25,1033.50,1033.75,1033.00,1033.00,25,471,496.00
06/04/2004,14:26,1033.00,1033.25,1033.00,1033.00,45,370,415.00
06/04/2004,14:27,1033.25,1033.50,1033.00,1033.25,259,231,490.00
06/04/2004,14:28,1033.50,1033.50,1032.25,1032.25,618,1752,2370.00
06/04/2004,14:29,1032.25,1033.00,1032.25,1032.75,475,295,770.00
06/04/2004,14:30,1032.75,1033.00,1032.75,1033.00,46,139,185.00
06/04/2004,14:31,1032.75,1033.00,1032.00,1032.00,50,1066,1116.00
06/04/2004,14:32,1032.25,1032.75,1032.00,1032.75,647,557,1204.00
06/04/2004,14:33,1032.50,1032.75,1032.50,1032.50,11,424,435.00
06/04/2004,14:34,1032.75,1033.00,1032.50,1033.00,587,22,609.00
06/04/2004,14:35,1033.00,1033.00,1032.50,1032.75,451,450,901.00
06/04/2004,14:36,1032.75,1033.00,1032.50,1032.50,85,233,318.00
06/04/2004,14:37,1032.75,1033.00,1032.50,1033.00,224,14,238.00
06/04/2004,14:38,1033.00,1033.00,1032.50,1032.75,479,737,1216.00
06/04/2004,14:39,1032.75,1032.75,1032.25,1032.25,355,389,744.00
06/04/2004,14:40,1032.25,1032.50,1032.25,1032.25,8,560,568.00
06/04/2004,14:41,1032.25,1032.50,1031.75,1032.25,952,890,1842.00
06/04/2004,14:42,1032.25,1032.75,1032.25,1032.25,585,592,1177.00
06/04/2004,14:43,1032.25,1032.50,1031.75,1032.00,13,511,524.00
06/04/2004,14:44,1031.75,1032.00,1031.25,1031.75,261,1557,1818.00
06/04/2004,14:45,1031.50,1031.75,1029.75,1030.50,1520,6594,8114.00
06/04/2004,14:46,1030.50,1030.75,1029.50,1029.50,1011,2855,3866.00
06/04/2004,14:47,1029.50,1029.75,1028.50,1029.25,1640,3894,5534.00
06/04/2004,14:48,1029.25,1029.25,1028.25,1029.25,1584,2294,3878.00
06/04/2004,14:49,1029.25,1030.00,1029.00,1030.00,2614,337,2951.00
06/04/2004,14:50,1029.75,1030.00,1029.50,1029.50,822,395,1217.00
06/04/2004,14:51,1029.50,1030.00,1029.50,1030.00,698,584,1282.00
06/04/2004,14:52,1030.00,1030.00,1029.25,1029.75,920,803,1723.00
06/04/2004,14:53,1029.50,1030.00,1029.25,1029.75,1102,245,1347.00
06/04/2004,14:54,1030.00,1030.00,1029.50,1029.75,166,852,1018.00
06/04/2004,14:55,1029.75,1030.25,1029.50,1030.00,1527,540,2067.00
06/04/2004,14:56,1030.00,1030.75,1030.00,1030.50,2364,562,2926.00
06/04/2004,14:57,1030.50,1030.75,1030.25,1030.50,375,549,924.00
06/04/2004,14:58,1030.25,1030.50,1030.00,1030.25,1067,952,2019.00
06/04/2004,14:59,1030.50,1030.50,1029.50,1029.75,611,2383,2994.00
06/04/2004,15:00,1029.75,1030.75,1029.75,1030.25,3612,1694,5306.00
06/04/2004,15:01,1030.25,1030.75,1030.00,1030.25,1688,1696,3384.00
06/04/2004,15:02,1030.25,1031.00,1030.25,1030.50,1448,1607,3055.00
06/04/2004,15:03,1030.50,1031.00,1030.50,1030.50,850,894,1744.00
06/04/2004,15:04,1030.50,1030.50,1029.50,1029.75,469,2655,3124.00
06/04/2004,15:05,1030.00,1030.00,1029.25,1029.25,516,1265,1781.00
06/04/2004,15:06,1029.50,1029.75,1029.25,1029.75,1082,593,1675.00
06/04/2004,15:07,1029.75,1030.25,1029.75,1030.00,752,336,1088.00
06/04/2004,15:08,1030.00,1030.00,1029.50,1029.75,483,879,1362.00
06/04/2004,15:09,1029.50,1029.75,1029.50,1029.75,644,56,700.00
06/04/2004,15:10,1029.75,1030.00,1029.50,1030.00,786,133,919.00
06/04/2004,15:11,1030.00,1030.50,1029.75,1030.50,1575,363,1938.00
06/04/2004,15:12,1030.25,1030.50,1029.75,1030.00,227,1079,1306.00
06/04/2004,15:13,1030.00,1030.25,1029.75,1030.25,498,65,563.00
06/04/2004,15:14,1030.25,1030.75,1030.00,1030.50,1000,291,1291.00
06/04/2004,15:15,1030.50,1031.25,1030.50,1031.00,2482,2152,4634.00
06/04/2004,15:16,1031.00,1031.25,1031.00,1031.25,56,9,65.00
06/06/2004,17:01,1030.25,1030.75,1030.25,1030.75,36,28,64.00
06/06/2004,17:02,1030.75,1030.75,1030.75,1030.75,84,0,84.00
06/06/2004,17:03,1030.75,1030.75,1030.50,1030.50,25,1,26.00
06/06/2004,17:04,1030.50,1030.50,1030.50,1030.50,0,15,15.00
06/06/2004,17:05,1030.50,1030.50,1030.50,1030.50,0,3,3.00
06/06/2004,17:06,1030.75,1030.75,1030.50,1030.50,3,1,4.00
06/06/2004,17:07,1030.75,1031.00,1030.75,1031.00,132,0,132.00
06/06/2004,17:08,1031.00,1031.00,1031.00,1031.00,11,0,11.00
06/06/2004,17:09,1031.00,1031.00,1031.00,1031.00,5,0,5.00
06/06/2004,17:11,1031.25,1031.25,1031.25,1031.25,3,0,3.00
06/06/2004,17:12,1031.25,1031.25,1031.25,1031.25,24,0,24.00
06/06/2004,17:13,1031.50,1031.75,1031.50,1031.50,7,50,57.00
06/06/2004,17:14,1031.50,1031.75,1031.50,1031.50,15,18,33.00
06/06/2004,17:15,1031.50,1031.50,1031.50,1031.50,0,16,16.00
06/06/2004,17:18,1031.50,1031.50,1031.50,1031.50,0,22,22.00
06/06/2004,17:19,1031.50,1031.50,1031.50,1031.50,0,11,11.00
06/06/2004,17:21,1031.50,1031.50,1031.50,1031.50,0,10,10.00
06/06/2004,17:22,1031.25,1031.25,1031.25,1031.25,0,18,18.00
06/06/2004,17:23,1031.25,1031.25,1031.00,1031.00,0,29,29.00
06/06/2004,17:24,1031.00,1031.00,1031.00,1031.00,0,1,1.00
06/06/2004,17:25,1031.00,1031.00,1031.00,1031.00,0,13,13.00
06/06/2004,17:26,1031.00,1031.00,1031.00,1031.00,0,6,6.00
06/06/2004,17:27,1031.00,1031.00,1031.00,1031.00,0,2,2.00
06/06/2004,17:28,1031.00,1031.25,1031.00,1031.25,16,5,21.00
06/06/2004,17:29,1031.50,1031.75,1031.50,1031.50,71,2,73.00
06/06/2004,17:30,1031.50,1031.75,1031.50,1031.75,4,1,5.00
06/06/2004,17:31,1031.75,1031.75,1031.75,1031.75,1,0,1.00
06/06/2004,17:32,1032.00,1032.00,1032.00,1032.00,2,0,2.00
06/06/2004,17:33,1031.75,1033.00,1031.75,1032.50,214,56,270.00
06/06/2004,17:34,1032.50,1032.50,1032.00,1032.00,39,8,47.00
06/06/2004,17:35,1032.25,1032.25,1032.25,1032.25,5,0,5.00
06/06/2004,17:36,1032.25,1032.50,1032.25,1032.50,22,0,22.00
06/06/2004,17:37,1032.50,1032.50,1032.25,1032.25,27,13,40.00
06/06/2004,17:38,1032.25,1032.25,1032.00,1032.00,0,14,14.00
06/06/2004,17:39,1032.25,1032.25,1032.00,1032.00,15,26,41.00
06/06/2004,17:41,1032.00,1032.00,1032.00,1032.00,0,11,11.00
06/06/2004,17:42,1032.00,1032.25,1032.00,1032.00,1,9,10.00
06/06/2004,17:43,1032.00,1032.00,1032.00,1032.00,0,26,26.00
06/06/2004,17:44,1032.00,1032.00,1032.00,1032.00,0,6,6.00
06/06/2004,17:45,1032.00,1032.00,1032.00,1032.00,0,1,1.00
06/06/2004,17:46,1032.25,1032.25,1032.25,1032.25,5,0,5.00
06/06/2004,17:48,1032.50,1032.50,1032.50,1032.50,71,0,71.00
06/06/2004,17:49,1032.75,1032.75,1032.50,1032.75,4,20,24.00
06/06/2004,17:51,1032.75,1032.75,1032.75,1032.75,1,0,1.00
06/06/2004,17:52,1032.50,1032.50,1032.50,1032.50,0,1,1.00
06/06/2004,17:58,1032.75,1032.75,1032.75,1032.75,12,0,12.00
06/06/2004,17:59,1032.50,1032.75,1032.50,1032.75,2,61,63.00
06/06/2004,18:00,1032.50,1032.75,1032.50,1032.75,12,1,13.00
06/06/2004,18:01,1032.75,1032.75,1032.75,1032.75,5,0,5.00
06/06/2004,18:02,1032.75,1032.75,1032.75,1032.75,2,0,2.00
06/06/2004,18:03,1032.75,1032.75,1032.75,1032.75,3,0,3.00
06/06/2004,18:04,1032.50,1032.75,1032.50,1032.75,5,1,6.00
06/06/2004,18:06,1032.75,1032.75,1032.75,1032.75,6,0,6.00
06/06/2004,18:07,1032.50,1032.75,1032.50,1032.50,1,10,11.00
06/06/2004,18:08,1032.50,1032.50,1032.50,1032.50,0,2,2.00
06/06/2004,18:09,1032.50,1032.50,1032.50,1032.50,0,3,3.00
06/06/2004,18:14,1032.50,1032.50,1032.50,1032.50,0,2,2.00
06/06/2004,18:15,1032.75,1032.75,1032.75,1032.75,20,0,20.00
06/06/2004,18:16,1032.75,1032.75,1032.75,1032.75,21,0,21.00
06/06/2004,18:17,1033.00,1033.00,1033.00,1033.00,6,0,6.00
06/06/2004,18:18,1033.00,1033.00,1033.00,1033.00,32,0,32.00
06/06/2004,18:19,1033.25,1033.25,1033.25,1033.25,73,0,73.00
06/06/2004,18:20,1033.25,1033.25,1033.25,1033.25,12,0,12.00
06/06/2004,18:21,1033.25,1033.50,1033.25,1033.25,12,5,17.00
06/06/2004,18:22,1033.25,1033.25,1033.25,1033.25,0,18,18.00
06/06/2004,18:23,1033.25,1033.25,1033.00,1033.25,5,32,37.00
06/06/2004,18:24,1033.25,1033.25,1033.25,1033.25,3,0,3.00
06/06/2004,18:25,1033.50,1033.50,1033.50,1033.50,1,0,1.00
06/06/2004,18:26,1033.50,1033.50,1033.25,1033.25,1,1,2.00
06/06/2004,18:27,1033.50,1033.50,1033.25,1033.25,1,11,12.00
06/06/2004,18:28,1033.25,1033.25,1033.25,1033.25,0,4,4.00
06/06/2004,18:30,1033.00,1033.50,1033.00,1033.50,6,1,7.00
06/06/2004,18:31,1033.00,1033.00,1033.00,1033.00,0,23,23.00
06/06/2004,18:33,1033.25,1033.25,1033.25,1033.25,3,0,3.00
06/06/2004,18:35,1033.25,1033.25,1033.25,1033.25,1,0,1.00
06/06/2004,18:36,1033.50,1033.75,1033.50,1033.75,99,0,99.00
06/06/2004,18:37,1033.75,1034.00,1033.75,1033.75,5,1,6.00
06/06/2004,18:38,1033.75,1033.75,1033.75,1033.75,0,24,24.00
06/06/2004,18:39,1034.00,1034.00,1033.50,1033.50,2,70,72.00
06/06/2004,18:40,1033.50,1033.50,1033.50,1033.50,0,20,20.00
06/06/2004,18:41,1033.50,1033.50,1033.50,1033.50,0,5,5.00
06/06/2004,18:42,1033.50,1033.50,1033.50,1033.50,0,35,35.00
06/06/2004,18:43,1033.50,1033.50,1033.50,1033.50,0,4,4.00
06/06/2004,18:44,1033.75,1033.75,1033.50,1033.50,1,1,2.00
06/06/2004,18:45,1033.75,1034.00,1033.50,1033.50,52,13,65.00
06/06/2004,18:46,1033.50,1033.50,1033.50,1033.50,0,3,3.00
06/06/2004,18:49,1033.50,1033.50,1033.50,1033.50,0,20,20.00
06/06/2004,18:51,1033.75,1034.25,1033.75,1034.00,102,6,108.00
06/06/2004,18:52,1034.00,1034.00,1033.75,1033.75,1,1,2.00
06/06/2004,18:53,1034.00,1034.00,1033.75,1033.75,1,34,35.00
06/06/2004,18:55,1033.50,1033.50,1033.50,1033.50,0,5,5.00
06/06/2004,18:56,1033.50,1033.75,1033.50,1033.75,19,1,20.00
06/06/2004,18:57,1034.00,1034.00,1033.50,1033.50,1,5,6.00
06/06/2004,18:58,1033.50,1033.75,1033.50,1033.75,10,5,15.00
06/06/2004,18:59,1033.75,1034.00,1033.75,1034.00,12,0,12.00
06/06/2004,19:02,1034.00,1034.00,1033.75,1033.75,14,22,36.00
06/06/2004,19:03,1033.50,1033.50,1033.50,1033.50,0,3,3.00
06/06/2004,19:04,1033.50,1033.50,1033.50,1033.50,0,1,1.00
06/06/2004,19:05,1033.50,1033.50,1033.50,1033.50,0,2,2.00
06/06/2004,19:07,1033.75,1033.75,1033.75,1033.75,6,0,6.00
06/06/2004,19:08,1033.75,1033.75,1033.75,1033.75,1,0,1.00
06/06/2004,19:11,1033.75,1033.75,1033.75,1033.75,17,0,17.00
06/06/2004,19:13,1034.00,1034.00,1033.75,1034.00,76,4,80.00
06/06/2004,19:14,1034.00,1034.00,1034.00,1034.00,11,0,11.00
06/06/2004,19:15,1034.00,1034.25,1034.00,1034.00,7,5,12.00
06/06/2004,19:16,1034.00,1034.00,1034.00,1034.00,0,34,34.00
06/06/2004,19:17,1034.00,1034.00,1034.00,1034.00,0,44,44.00
06/06/2004,19:18,1034.00,1034.00,1034.00,1034.00,0,9,9.00
06/06/2004,19:20,1034.00,1034.00,1034.00,1034.00,0,6,6.00
06/06/2004,19:21,1034.00,1034.00,1034.00,1034.00,0,35,35.00
06/06/2004,19:22,1034.25,1034.25,1034.00,1034.00,3,10,13.00
06/06/2004,19:23,1034.00,1034.25,1034.00,1034.00,50,8,58.00
06/06/2004,19:24,1034.25,1034.25,1034.25,1034.25,51,0,51.00
06/06/2004,19:25,1034.25,1034.25,1034.25,1034.25,5,0,5.00
06/06/2004,19:27,1034.00,1034.00,1034.00,1034.00,0,6,6.00
06/06/2004,19:28,1034.00,1034.50,1034.00,1034.25,30,12,42.00
06/06/2004,19:29,1034.50,1034.50,1034.50,1034.50,73,0,73.00
06/06/2004,19:30,1034.50,1034.50,1034.50,1034.50,8,0,8.00
06/06/2004,19:31,1034.50,1034.75,1034.50,1034.75,24,10,34.00
06/06/2004,19:32,1034.75,1034.75,1034.75,1034.75,3,0,3.00
06/06/2004,19:33,1034.75,1034.75,1034.75,1034.75,111,0,111.00
06/06/2004,19:34,1034.75,1034.75,1034.75,1034.75,46,0,46.00
06/06/2004,19:35,1034.50,1034.75,1034.50,1034.75,4,10,14.00
06/06/2004,19:37,1034.75,1034.75,1034.50,1034.50,10,4,14.00
06/06/2004,19:38,1034.50,1034.50,1034.50,1034.50,0,23,23.00
06/06/2004,19:39,1034.75,1034.75,1034.50,1034.50,10,11,21.00
06/06/2004,19:40,1034.50,1034.50,1034.50,1034.50,0,12,12.00
06/06/2004,19:41,1034.50,1034.50,1034.50,1034.50,0,5,5.00
06/06/2004,19:45,1034.75,1034.75,1034.75,1034.75,4,0,4.00
06/06/2004,19:46,1034.50,1034.75,1034.50,1034.75,18,1,19.00
06/06/2004,19:47,1034.75,1034.75,1034.75,1034.75,6,0,6.00
06/06/2004,19:48,1034.75,1035.25,1034.75,1035.25,155,3,158.00
06/06/2004,19:49,1035.25,1035.25,1035.25,1035.25,37,0,37.00
06/06/2004,19:50,1035.25,1035.25,1035.25,1035.25,62,0,62.00
06/06/2004,19:51,1035.25,1035.25,1035.25,1035.25,27,0,27.00
06/06/2004,19:52,1035.25,1035.50,1035.25,1035.50,65,1,66.00
06/06/2004,19:53,1035.25,1035.25,1035.00,1035.00,0,24,24.00
06/06/2004,19:54,1035.25,1035.25,1035.00,1035.00,1,1,2.00
06/06/2004,19:55,1035.25,1035.25,1035.00,1035.00,1,1,2.00
06/06/2004,19:56,1035.00,1035.00,1035.00,1035.00,0,55,55.00
06/06/2004,19:58,1035.00,1035.00,1035.00,1035.00,0,22,22.00
06/06/2004,19:59,1035.00,1035.00,1035.00,1035.00,0,30,30.00
06/06/2004,20:00,1035.00,1035.00,1035.00,1035.00,0,7,7.00
06/06/2004,20:01,1034.75,1034.75,1034.75,1034.75,0,4,4.00
06/06/2004,20:02,1034.75,1034.75,1034.75,1034.75,0,8,8.00
06/06/2004,20:03,1034.75,1034.75,1034.50,1034.50,0,3,3.00
06/06/2004,20:04,1034.75,1034.75,1034.75,1034.75,2,0,2.00
06/06/2004,20:06,1035.00,1035.00,1034.75,1034.75,1,1,2.00
06/06/2004,20:07,1034.75,1034.75,1034.50,1034.75,1,25,26.00
06/06/2004,20:08,1034.75,1034.75,1034.75,1034.75,2,0,2.00
06/06/2004,20:09,1034.75,1034.75,1034.75,1034.75,1,0,1.00
06/06/2004,20:12,1035.00,1035.00,1034.75,1034.75,30,5,35.00
06/06/2004,20:15,1035.00,1035.00,1034.75,1034.75,3,1,4.00
06/06/2004,20:17,1034.75,1035.00,1034.75,1034.75,7,2,9.00
06/06/2004,20:18,1035.00,1035.00,1035.00,1035.00,1,0,1.00
06/06/2004,20:19,1035.00,1035.00,1035.00,1035.00,2,0,2.00
06/06/2004,20:20,1035.00,1035.00,1035.00,1035.00,1,0,1.00
06/06/2004,20:21,1035.00,1035.00,1034.75,1034.75,6,1,7.00
06/06/2004,20:23,1035.00,1035.00,1034.75,1034.75,5,10,15.00
06/06/2004,20:26,1034.75,1035.00,1034.75,1034.75,1,22,23.00
06/06/2004,20:27,1035.00,1035.00,1035.00,1035.00,1,0,1.00
06/06/2004,20:28,1034.75,1034.75,1034.75,1034.75,0,1,1.00
06/06/2004,20:29,1034.75,1035.00,1034.75,1035.00,1,2,3.00
06/06/2004,20:30,1034.75,1034.75,1034.75,1034.75,0,2,2.00
06/06/2004,20:32,1035.00,1035.00,1035.00,1035.00,2,0,2.00
06/06/2004,20:33,1034.75,1034.75,1034.75,1034.75,0,1,1.00
06/06/2004,20:34,1035.00,1035.00,1034.75,1034.75,12,4,16.00
06/06/2004,20:35,1034.75,1035.00,1034.75,1035.00,1,1,2.00
06/06/2004,20:37,1035.00,1035.00,1034.75,1034.75,1,1,2.00
06/06/2004,20:38,1035.00,1035.00,1035.00,1035.00,1,0,1.00
06/06/2004,20:39,1034.75,1034.75,1034.75,1034.75,0,128,128.00
06/06/2004,20:40,1034.50,1034.75,1034.50,1034.75,9,3,12.00
06/06/2004,20:41,1034.50,1034.50,1034.50,1034.50,0,1,1.00
06/06/2004,20:42,1034.75,1034.75,1034.50,1034.50,7,1,8.00
06/06/2004,20:43,1034.75,1034.75,1034.50,1034.50,1,1,2.00
06/06/2004,20:44,1034.75,1034.75,1034.75,1034.75,8,0,8.00
06/06/2004,20:45,1034.75,1034.75,1034.75,1034.75,2,0,2.00
06/06/2004,20:46,1035.00,1035.00,1035.00,1035.00,2,0,2.00
06/06/2004,20:47,1035.00,1035.00,1034.75,1034.75,2,1,3.00
06/06/2004,20:48,1034.50,1034.50,1034.50,1034.50,0,7,7.00
06/06/2004,20:50,1034.75,1034.75,1034.75,1034.75,2,0,2.00
06/06/2004,20:51,1034.75,1034.75,1034.75,1034.75,3,0,3.00
06/06/2004,20:54,1034.50,1034.50,1034.50,1034.50,0,5,5.00
06/06/2004,20:55,1034.75,1034.75,1034.50,1034.50,2,2,4.00
06/06/2004,20:56,1034.75,1034.75,1034.75,1034.75,11,0,11.00
06/06/2004,20:57,1034.75,1034.75,1034.75,1034.75,2,0,2.00
06/06/2004,20:58,1035.00,1035.00,1034.50,1034.50,1,1,2.00
06/06/2004,20:59,1034.75,1034.75,1034.75,1034.75,8,0,8.00
06/06/2004,21:00,1034.75,1034.75,1034.75,1034.75,2,0,2.00
06/06/2004,21:01,1034.75,1034.75,1034.75,1034.75,4,0,4.00
06/06/2004,21:02,1034.75,1034.75,1034.75,1034.75,1,0,1.00
06/06/2004,21:03,1034.75,1034.75,1034.75,1034.75,1,0,1.00
06/06/2004,21:04,1035.00,1035.00,1035.00,1035.00,46,0,46.00
06/06/2004,21:05,1035.00,1035.00,1035.00,1035.00,2,0,2.00
06/06/2004,21:06,1035.00,1035.00,1035.00,1035.00,2,0,2.00
06/06/2004,21:08,1035.25,1035.25,1035.25,1035.25,109,0,109.00
06/06/2004,21:09,1035.25,1035.25,1035.00,1035.00,36,2,38.00
06/06/2004,21:11,1035.25,1035.25,1035.25,1035.25,1,0,1.00
06/06/2004,21:13,1035.25,1035.25,1035.25,1035.25,1,0,1.00
06/06/2004,21:14,1035.00,1035.00,1035.00,1035.00,0,2,2.00
06/06/2004,21:17,1035.25,1035.25,1035.25,1035.25,1,0,1.00
06/06/2004,21:19,1035.00,1035.00,1035.00,1035.00,0,51,51.00
06/06/2004,21:20,1035.00,1035.00,1035.00,1035.00,0,1,1.00
06/06/2004,21:24,1035.00,1035.00,1035.00,1035.00,0,2,2.00
06/06/2004,21:25,1035.00,1035.00,1035.00,1035.00,0,1,1.00
06/06/2004,21:26,1035.00,1035.00,1034.75,1034.75,0,25,25.00
06/06/2004,21:27,1035.00,1035.00,1035.00,1035.00,6,0,6.00
06/06/2004,21:28,1035.00,1035.00,1035.00,1035.00,1,0,1.00
06/06/2004,21:31,1035.00,1035.00,1034.75,1035.00,5,27,32.00
06/06/2004,21:34,1034.75,1034.75,1034.75,1034.75,0,1,1.00
06/06/2004,21:35,1035.00,1035.00,1035.00,1035.00,5,0,5.00
06/06/2004,21:37,1035.00,1035.00,1035.00,1035.00,2,0,2.00
06/06/2004,21:38,1035.00,1035.00,1035.00,1035.00,5,0,5.00
06/06/2004,21:39,1035.00,1035.00,1035.00,1035.00,5,0,5.00
06/06/2004,21:47,1034.75,1034.75,1034.75,1034.75,0,4,4.00
06/06/2004,21:48,1035.00,1035.00,1035.00,1035.00,15,0,15.00
06/06/2004,21:49,1035.00,1035.00,1035.00,1035.00,3,0,3.00
06/06/2004,21:51,1035.00,1035.00,1035.00,1035.00,1,0,1.00
06/06/2004,21:53,1035.25,1035.25,1035.25,1035.25,17,0,17.00
06/06/2004,21:55,1035.25,1035.25,1035.25,1035.25,8,0,8.00
06/06/2004,21:56,1035.25,1035.25,1035.25,1035.25,1,0,1.00
06/06/2004,21:57,1035.00,1035.00,1035.00,1035.00,0,3,3.00
06/06/2004,21:58,1035.00,1035.00,1035.00,1035.00,0,2,2.00
06/06/2004,22:00,1035.25,1035.50,1035.25,1035.50,6,0,6.00
06/06/2004,22:01,1035.25,1035.25,1035.25,1035.25,0,14,14.00
06/06/2004,22:02,1035.25,1035.25,1035.25,1035.25,0,2,2.00
06/06/2004,22:03,1035.25,1035.25,1035.25,1035.25,0,5,5.00
06/06/2004,22:05,1035.50,1035.50,1035.25,1035.25,10,5,15.00
06/06/2004,22:06,1035.25,1035.25,1035.25,1035.25,0,1,1.00
06/06/2004,22:07,1035.25,1035.50,1035.25,1035.50,1,10,11.00
06/06/2004,22:08,1035.25,1035.50,1035.25,1035.50,3,2,5.00
06/06/2004,22:09,1035.25,1035.50,1035.25,1035.50,2,16,18.00
06/06/2004,22:10,1035.50,1035.50,1035.50,1035.50,3,0,3.00
06/06/2004,22:11,1035.50,1035.50,1035.50,1035.50,1,0,1.00
06/06/2004,22:12,1035.50,1035.50,1035.50,1035.50,3,0,3.00
06/06/2004,22:13,1035.25,1035.25,1035.25,1035.25,0,7,7.00
06/06/2004,22:14,1035.50,1035.50,1035.50,1035.50,5,0,5.00
06/06/2004,22:15,1035.25,1035.25,1035.25,1035.25,0,1,1.00
06/06/2004,22:16,1035.25,1035.25,1035.25,1035.25,0,1,1.00
06/06/2004,22:17,1035.25,1035.25,1035.25,1035.25,0,13,13.00
06/06/2004,22:18,1035.25,1035.50,1035.25,1035.50,3,42,45.00
06/06/2004,22:19,1035.25,1035.50,1035.25,1035.50,60,3,63.00
06/06/2004,22:21,1035.50,1035.50,1035.50,1035.50,11,0,11.00
06/06/2004,22:22,1035.50,1035.75,1035.50,1035.50,15,5,20.00
06/06/2004,22:23,1035.50,1035.50,1035.50,1035.50,0,4,4.00
06/06/2004,22:24,1035.50,1035.50,1035.50,1035.50,0,5,5.00
06/06/2004,22:25,1035.50,1035.50,1035.50,1035.50,0,1,1.00
06/06/2004,22:26,1035.50,1035.50,1035.50,1035.50,0,2,2.00
06/06/2004,22:27,1035.50,1035.50,1035.50,1035.50,0,2,2.00
06/06/2004,22:28,1035.50,1035.50,1035.50,1035.50,0,2,2.00
06/06/2004,22:29,1035.50,1035.50,1035.50,1035.50,0,1,1.00
06/06/2004,22:30,1035.50,1035.75,1035.50,1035.75,2,3,5.00
06/06/2004,22:31,1035.50,1035.50,1035.50,1035.50,0,3,3.00
06/06/2004,22:32,1035.50,1035.75,1035.50,1035.75,1,4,5.00
06/06/2004,22:33,1035.50,1035.50,1035.50,1035.50,0,20,20.00
06/06/2004,22:35,1035.50,1035.50,1035.50,1035.50,0,3,3.00
06/06/2004,22:36,1035.50,1035.50,1035.50,1035.50,0,3,3.00
06/06/2004,22:37,1035.50,1035.50,1035.50,1035.50,0,10,10.00
06/06/2004,22:39,1035.25,1035.25,1035.25,1035.25,0,1,1.00
06/06/2004,22:43,1035.50,1035.50,1035.50,1035.50,1,0,1.00
06/06/2004,22:46,1035.50,1035.50,1035.50,1035.50,5,0,5.00
06/06/2004,22:47,1035.50,1035.50,1035.50,1035.50,1,0,1.00
06/06/2004,22:49,1035.50,1035.50,1035.50,1035.50,5,0,5.00
06/06/2004,22:51,1035.50,1035.50,1035.50,1035.50,15,0,15.00
06/06/2004,22:52,1035.50,1035.50,1035.50,1035.50,2,0,2.00
06/06/2004,22:53,1035.50,1035.50,1035.50,1035.50,10,0,10.00
06/06/2004,22:55,1035.25,1035.25,1035.25,1035.25,0,2,2.00
06/06/2004,23:00,1035.25,1035.50,1035.25,1035.25,1,2,3.00
06/06/2004,23:02,1035.25,1035.25,1035.25,1035.25,0,2,2.00
06/06/2004,23:03,1035.25,1035.25,1035.25,1035.25,0,8,8.00
06/06/2004,23:06,1035.25,1035.25,1035.00,1035.00,0,19,19.00
06/06/2004,23:07,1035.00,1035.00,1035.00,1035.00,0,1,1.00
06/06/2004,23:08,1035.00,1035.00,1035.00,1035.00,0,7,7.00
06/06/2004,23:16,1035.25,1035.25,1035.25,1035.25,105,0,105.00
06/06/2004,23:17,1035.25,1035.25,1035.25,1035.25,1,0,1.00
06/06/2004,23:19,1035.25,1035.25,1035.25,1035.25,6,0,6.00
06/06/2004,23:21,1035.25,1035.25,1035.25,1035.25,2,0,2.00
06/06/2004,23:22,1035.25,1035.25,1035.25,1035.25,5,0,5.00
06/06/2004,23:25,1035.25,1035.50,1035.25,1035.50,3,0,3.00
06/06/2004,23:28,1035.25,1035.25,1035.25,1035.25,0,1,1.00
06/06/2004,23:29,1035.25,1035.25,1035.25,1035.25,0,10,10.00
06/06/2004,23:31,1035.25,1035.25,1035.25,1035.25,0,1,1.00
06/06/2004,23:32,1035.50,1035.50,1035.50,1035.50,20,0,20.00
06/06/2004,23:33,1035.50,1035.50,1035.50,1035.50,15,0,15.00
06/06/2004,23:34,1035.25,1035.25,1035.25,1035.25,0,1,1.00
06/06/2004,23:35,1035.50,1035.50,1035.50,1035.50,1,0,1.00
06/06/2004,23:38,1035.25,1035.25,1035.25,1035.25,0,7,7.00
06/06/2004,23:39,1035.25,1035.25,1035.25,1035.25,0,3,3.00
06/06/2004,23:40,1035.25,1035.25,1035.00,1035.00,0,5,5.00
06/06/2004,23:41,1035.00,1035.00,1035.00,1035.00,0,2,2.00
06/06/2004,23:44,1035.25,1035.25,1035.25,1035.25,1,0,1.00
06/06/2004,23:45,1035.25,1035.25,1035.25,1035.25,5,0,5.00
06/06/2004,23:47,1035.25,1035.25,1035.25,1035.25,1,0,1.00
06/06/2004,23:59,1035.25,1035.50,1035.25,1035.50,3,0,3.00
06/07/2004,00:00,1035.50,1035.50,1035.50,1035.50,5,0,5.00
06/07/2004,00:01,1035.50,1035.50,1035.50,1035.50,1,0,1.00
06/07/2004,00:02,1035.50,1035.50,1035.50,1035.50,2,0,2.00
06/07/2004,00:05,1035.25,1035.25,1035.25,1035.25,0,1,1.00
06/07/2004,00:08,1035.25,1035.25,1035.25,1035.25,0,1,1.00
06/07/2004,00:09,1035.50,1035.50,1035.50,1035.50,10,0,10.00
06/07/2004,00:10,1035.50,1035.50,1035.50,1035.50,1,0,1.00
06/07/2004,00:13,1035.50,1035.50,1035.50,1035.50,23,0,23.00
06/07/2004,00:17,1035.50,1035.50,1035.50,1035.50,70,0,70.00
06/07/2004,00:20,1035.50,1035.50,1035.50,1035.50,1,0,1.00
06/07/2004,00:22,1035.50,1035.50,1035.50,1035.50,1,0,1.00
06/07/2004,00:23,1035.75,1035.75,1035.75,1035.75,21,0,21.00
06/07/2004,00:24,1035.75,1035.75,1035.75,1035.75,1,0,1.00
06/07/2004,00:26,1035.50,1035.50,1035.25,1035.25,0,32,32.00
06/07/2004,00:27,1035.50,1035.50,1035.25,1035.25,1,15,16.00
06/07/2004,00:29,1035.50,1035.75,1035.50,1035.75,11,0,11.00
06/07/2004,00:30,1035.50,1035.50,1035.50,1035.50,0,3,3.00
06/07/2004,00:31,1035.50,1035.50,1035.50,1035.50,0,1,1.00
06/07/2004,00:32,1035.50,1035.50,1035.50,1035.50,0,1,1.00
06/07/2004,00:33,1035.75,1035.75,1035.75,1035.75,50,0,50.00
06/07/2004,00:34,1035.50,1035.50,1035.50,1035.50,0,9,9.00
06/07/2004,00:35,1035.50,1035.50,1035.50,1035.50,0,31,31.00
06/07/2004,00:38,1035.50,1035.50,1035.50,1035.50,0,9,9.00
06/07/2004,00:39,1035.75,1035.75,1035.75,1035.75,2,0,2.00
06/07/2004,00:40,1035.75,1035.75,1035.50,1035.75,3,1,4.00
06/07/2004,00:41,1035.75,1035.75,1035.75,1035.75,14,0,14.00
06/07/2004,00:42,1035.75,1035.75,1035.75,1035.75,6,0,6.00
06/07/2004,00:45,1035.75,1035.75,1035.75,1035.75,49,0,49.00
06/07/2004,00:46,1035.75,1035.75,1035.75,1035.75,16,0,16.00
06/07/2004,00:48,1035.75,1035.75,1035.75,1035.75,1,0,1.00
06/07/2004,00:49,1035.50,1035.50,1035.50,1035.50,0,2,2.00
06/07/2004,00:50,1035.50,1035.50,1035.50,1035.50,0,2,2.00
06/07/2004,00:53,1035.75,1035.75,1035.75,1035.75,2,0,2.00
06/07/2004,00:54,1035.75,1035.75,1035.50,1035.50,1,6,7.00
06/07/2004,00:55,1035.50,1035.50,1035.50,1035.50,0,38,38.00
06/07/2004,00:56,1035.50,1035.50,1035.50,1035.50,0,18,18.00
06/07/2004,00:58,1035.25,1035.25,1035.25,1035.25,0,3,3.00
06/07/2004,00:59,1035.25,1035.25,1035.25,1035.25,0,10,10.00
06/07/2004,01:02,1035.50,1035.50,1035.25,1035.50,28,10,38.00
06/07/2004,01:03,1035.25,1035.75,1035.25,1035.75,36,1,37.00
06/07/2004,01:04,1035.75,1035.75,1035.75,1035.75,14,0,14.00
06/07/2004,01:05,1036.00,1036.00,1035.75,1035.75,4,5,9.00
06/07/2004,01:06,1035.75,1035.75,1035.75,1035.75,0,1,1.00
06/07/2004,01:07,1035.75,1036.00,1035.75,1035.75,2,24,26.00
06/07/2004,01:08,1035.75,1036.25,1035.75,1036.00,46,10,56.00
06/07/2004,01:09,1035.75,1035.75,1035.75,1035.75,0,13,13.00
06/07/2004,01:10,1035.75,1036.00,1035.75,1035.75,9,2,11.00
06/07/2004,01:11,1035.50,1035.50,1035.50,1035.50,0,28,28.00
06/07/2004,01:13,1035.50,1035.75,1035.50,1035.75,1,15,16.00
06/07/2004,01:15,1035.50,1035.50,1035.50,1035.50,0,1,1.00
06/07/2004,01:16,1035.75,1035.75,1035.75,1035.75,10,0,10.00
06/07/2004,01:17,1035.75,1035.75,1035.75,1035.75,4,0,4.00
06/07/2004,01:18,1035.75,1035.75,1035.75,1035.75,2,0,2.00
06/07/2004,01:20,1035.75,1036.00,1035.75,1036.00,3,0,3.00
06/07/2004,01:21,1035.75,1036.00,1035.75,1036.00,2,2,4.00
06/07/2004,01:24,1035.75,1035.75,1035.75,1035.75,0,1,1.00
06/07/2004,01:25,1036.00,1036.00,1036.00,1036.00,97,0,97.00
06/07/2004,01:26,1036.00,1036.00,1036.00,1036.00,2,0,2.00
06/07/2004,01:28,1036.25,1036.25,1036.25,1036.25,31,0,31.00
06/07/2004,01:30,1036.00,1036.00,1036.00,1036.00,0,59,59.00
06/07/2004,01:31,1036.00,1036.00,1036.00,1036.00,0,6,6.00
06/07/2004,01:32,1036.00,1036.00,1036.00,1036.00,0,2,2.00
06/07/2004,01:33,1036.00,1036.00,1036.00,1036.00,0,1,1.00
06/07/2004,01:35,1036.25,1036.25,1036.00,1036.00,2,1,3.00
06/07/2004,01:37,1036.25,1036.50,1036.25,1036.25,146,2,148.00
06/07/2004,01:38,1036.25,1036.25,1036.25,1036.25,0,3,3.00
06/07/2004,01:39,1036.25,1036.25,1036.25,1036.25,0,13,13.00
06/07/2004,01:41,1036.25,1036.25,1036.25,1036.25,0,7,7.00
06/07/2004,01:42,1036.25,1036.25,1036.25,1036.25,0,5,5.00
06/07/2004,01:43,1036.00,1036.25,1036.00,1036.25,2,1,3.00
06/07/2004,01:44,1036.00,1036.25,1036.00,1036.25,1,139,140.00
06/07/2004,01:45,1036.00,1036.00,1036.00,1036.00,0,11,11.00
06/07/2004,01:46,1036.25,1036.25,1036.00,1036.00,50,8,58.00
06/07/2004,01:49,1036.25,1036.25,1036.25,1036.25,7,0,7.00
06/07/2004,01:50,1036.00,1036.25,1036.00,1036.25,20,76,96.00
06/07/2004,01:51,1036.25,1036.25,1036.25,1036.25,24,0,24.00
06/07/2004,01:52,1036.25,1036.25,1036.25,1036.25,3,0,3.00
06/07/2004,01:54,1036.25,1036.25,1036.25,1036.25,28,0,28.00
06/07/2004,01:55,1036.00,1036.25,1036.00,1036.25,26,4,30.00
06/07/2004,01:56,1036.25,1036.25,1036.00,1036.00,1,1,2.00
06/07/2004,01:57,1036.00,1036.00,1036.00,1036.00,0,1,1.00
06/07/2004,01:58,1036.25,1036.25,1036.25,1036.25,55,0,55.00
06/07/2004,01:59,1036.25,1036.50,1036.25,1036.25,31,102,133.00
06/07/2004,02:00,1036.25,1036.25,1036.25,1036.25,0,11,11.00
06/07/2004,02:01,1036.25,1036.75,1036.25,1036.75,245,4,249.00
06/07/2004,02:02,1036.50,1036.75,1036.50,1036.75,458,79,537.00
06/07/2004,02:03,1036.75,1037.25,1036.75,1037.00,298,45,343.00
06/07/2004,02:04,1037.00,1037.25,1037.00,1037.00,4,144,148.00
06/07/2004,02:05,1037.00,1037.00,1037.00,1037.00,0,155,155.00
06/07/2004,02:06,1037.00,1037.25,1037.00,1037.25,7,111,118.00
06/07/2004,02:07,1037.00,1037.50,1037.00,1037.25,252,53,305.00
06/07/2004,02:08,1037.00,1037.50,1037.00,1037.25,122,60,182.00
06/07/2004,02:09,1037.25,1037.75,1037.25,1037.50,167,66,233.00
06/07/2004,02:10,1037.75,1038.00,1037.75,1037.75,200,40,240.00
06/07/2004,02:11,1037.75,1038.00,1037.75,1038.00,65,129,194.00
06/07/2004,02:12,1038.00,1038.00,1038.00,1038.00,5,0,5.00
06/07/2004,02:13,1037.75,1037.75,1037.75,1037.75,0,110,110.00
06/07/2004,02:14,1038.00,1038.00,1037.75,1037.75,1,28,29.00
06/07/2004,02:15,1038.00,1038.00,1037.75,1037.75,45,1,46.00
06/07/2004,02:16,1037.75,1038.25,1037.75,1038.00,114,7,121.00
06/07/2004,02:17,1038.00,1038.50,1038.00,1038.25,81,49,130.00
06/07/2004,02:18,1038.25,1038.50,1038.25,1038.50,15,122,137.00
06/07/2004,02:19,1038.25,1038.50,1038.25,1038.50,2,232,234.00
06/07/2004,02:20,1038.25,1038.25,1038.25,1038.25,0,153,153.00
06/07/2004,02:21,1038.25,1038.25,1038.25,1038.25,0,40,40.00
06/07/2004,02:22,1038.00,1038.00,1038.00,1038.00,0,22,22.00
06/07/2004,02:23,1038.00,1038.00,1038.00,1038.00,0,16,16.00
06/07/2004,02:24,1038.00,1038.00,1038.00,1038.00,0,28,28.00
06/07/2004,02:25,1037.75,1037.75,1037.75,1037.75,0,13,13.00
06/07/2004,02:26,1037.75,1038.00,1037.75,1038.00,3,8,11.00
06/07/2004,02:27,1037.75,1037.75,1037.75,1037.75,0,209,209.00
06/07/2004,02:28,1037.75,1037.75,1037.75,1037.75,0,4,4.00
06/07/2004,02:29,1037.75,1037.75,1037.75,1037.75,0,165,165.00
06/07/2004,02:30,1038.00,1038.00,1037.75,1038.00,22,4,26.00
06/07/2004,02:31,1038.00,1038.25,1038.00,1038.00,88,31,119.00
06/07/2004,02:32,1038.00,1038.00,1037.75,1037.75,0,27,27.00
06/07/2004,02:33,1037.75,1038.00,1037.75,1038.00,15,106,121.00
06/07/2004,02:34,1038.00,1038.00,1037.75,1037.75,6,2,8.00
06/07/2004,02:35,1038.00,1038.00,1038.00,1038.00,9,0,9.00
06/07/2004,02:36,1037.75,1038.00,1037.75,1038.00,6,2,8.00
06/07/2004,02:37,1038.00,1038.00,1038.00,1038.00,6,0,6.00
06/07/2004,02:38,1038.00,1038.00,1037.75,1037.75,6,12,18.00
06/07/2004,02:39,1038.00,1038.00,1037.75,1038.00,15,7,22.00
06/07/2004,02:40,1038.00,1038.00,1037.75,1038.00,12,15,27.00
06/07/2004,02:41,1038.00,1038.25,1038.00,1038.25,56,0,56.00
06/07/2004,02:42,1038.00,1038.25,1038.00,1038.00,6,22,28.00
06/07/2004,02:43,1038.00,1038.00,1037.75,1038.00,6,125,131.00
06/07/2004,02:44,1038.00,1038.00,1038.00,1038.00,14,0,14.00
06/07/2004,02:45,1038.00,1038.00,1038.00,1038.00,6,0,6.00
06/07/2004,02:46,1037.75,1037.75,1037.50,1037.50,0,76,76.00
06/07/2004,02:47,1037.50,1037.75,1037.50,1037.75,9,3,12.00
06/07/2004,02:48,1037.75,1038.00,1037.75,1038.00,27,0,27.00
06/07/2004,02:49,1038.00,1038.00,1037.75,1037.75,5,1,6.00
06/07/2004,02:50,1038.00,1038.25,1038.00,1038.25,126,2,128.00
06/07/2004,02:51,1038.25,1038.50,1038.25,1038.25,112,33,145.00
06/07/2004,02:52,1038.25,1038.50,1038.25,1038.25,1,59,60.00
06/07/2004,02:53,1038.50,1038.50,1038.50,1038.50,7,0,7.00
06/07/2004,02:54,1038.50,1038.50,1038.25,1038.25,5,90,95.00
06/07/2004,02:55,1038.25,1038.25,1038.25,1038.25,0,20,20.00
06/07/2004,02:56,1038.25,1038.25,1038.00,1038.00,3,141,144.00
06/07/2004,02:57,1038.00,1038.25,1038.00,1038.25,5,68,73.00
06/07/2004,02:58,1038.25,1038.25,1038.25,1038.25,48,0,48.00
06/07/2004,02:59,1038.25,1038.25,1038.00,1038.00,27,51,78.00
06/07/2004,03:00,1038.25,1038.50,1038.25,1038.25,70,17,87.00
06/07/2004,03:01,1038.25,1038.50,1038.25,1038.25,5,53,58.00
06/07/2004,03:02,1038.25,1038.25,1038.25,1038.25,0,15,15.00
06/07/2004,03:03,1038.25,1038.25,1038.25,1038.25,0,1,1.00
06/07/2004,03:04,1038.25,1038.25,1038.25,1038.25,0,8,8.00
06/07/2004,03:05,1038.25,1038.50,1038.25,1038.50,65,25,90.00
06/07/2004,03:06,1038.50,1038.50,1038.25,1038.25,11,3,14.00
06/07/2004,03:07,1038.25,1038.25,1038.25,1038.25,0,101,101.00
06/07/2004,03:08,1038.50,1038.75,1038.50,1038.50,120,14,134.00
06/07/2004,03:09,1038.50,1038.75,1038.25,1038.50,17,53,70.00
06/07/2004,03:10,1038.50,1038.75,1038.50,1038.50,8,18,26.00
06/07/2004,03:11,1038.25,1038.25,1038.25,1038.25,0,1,1.00
06/07/2004,03:12,1038.50,1038.50,1038.25,1038.25,19,3,22.00
06/07/2004,03:13,1038.50,1038.50,1038.50,1038.50,13,0,13.00
06/07/2004,03:14,1038.50,1038.75,1038.50,1038.50,20,4,24.00
06/07/2004,03:15,1038.50,1038.50,1038.50,1038.50,0,4,4.00
06/07/2004,03:16,1038.75,1038.75,1038.50,1038.75,13,13,26.00
06/07/2004,03:17,1038.50,1038.50,1038.50,1038.50,0,41,41.00
06/07/2004,03:18,1038.50,1038.50,1038.25,1038.50,3,8,11.00
06/07/2004,03:19,1038.50,1038.50,1038.50,1038.50,8,0,8.00
06/07/2004,03:20,1038.25,1038.25,1038.25,1038.25,0,1,1.00
06/07/2004,03:21,1038.50,1038.50,1038.50,1038.50,5,0,5.00
06/07/2004,03:22,1038.50,1038.50,1038.00,1038.00,5,65,70.00
06/07/2004,03:23,1038.00,1038.25,1038.00,1038.00,10,5,15.00
06/07/2004,03:24,1038.25,1038.25,1038.25,1038.25,11,0,11.00
06/07/2004,03:25,1038.25,1038.25,1038.25,1038.25,15,0,15.00
06/07/2004,03:26,1038.25,1038.25,1038.00,1038.00,5,5,10.00
06/07/2004,03:27,1038.00,1038.25,1038.00,1038.25,5,5,10.00
06/07/2004,03:28,1038.25,1038.50,1038.25,1038.25,7,2,9.00
06/07/2004,03:29,1038.50,1038.50,1038.25,1038.25,8,1,9.00
06/07/2004,03:30,1038.25,1038.50,1038.25,1038.25,5,13,18.00
06/07/2004,03:31,1038.50,1038.50,1038.25,1038.25,5,106,111.00
06/07/2004,03:32,1038.25,1038.50,1038.25,1038.25,5,111,116.00
06/07/2004,03:33,1038.25,1038.50,1038.25,1038.25,7,180,187.00
06/07/2004,03:34,1038.25,1038.25,1038.25,1038.25,0,5,5.00
06/07/2004,03:35,1038.25,1038.50,1038.25,1038.50,235,77,312.00
06/07/2004,03:36,1038.50,1038.50,1038.50,1038.50,4,0,4.00
06/07/2004,03:37,1038.50,1038.50,1038.25,1038.25,50,127,177.00
06/07/2004,03:38,1038.25,1038.25,1038.25,1038.25,0,28,28.00
06/07/2004,03:39,1038.25,1038.50,1038.25,1038.25,7,7,14.00
06/07/2004,03:40,1038.25,1038.25,1038.25,1038.25,0,6,6.00
06/07/2004,03:41,1038.25,1038.25,1038.25,1038.25,0,9,9.00
06/07/2004,03:42,1038.25,1038.25,1038.25,1038.25,0,8,8.00
06/07/2004,03:44,1038.25,1038.25,1038.25,1038.25,0,1,1.00
06/07/2004,03:45,1038.00,1038.00,1038.00,1038.00,0,147,147.00
06/07/2004,03:46,1038.00,1038.25,1038.00,1038.00,8,20,28.00
06/07/2004,03:47,1038.00,1038.00,1038.00,1038.00,0,3,3.00
06/07/2004,03:48,1038.00,1038.00,1038.00,1038.00,0,12,12.00
06/07/2004,03:49,1038.00,1038.00,1037.75,1037.75,0,16,16.00
06/07/2004,03:50,1037.75,1037.75,1037.75,1037.75,0,1,1.00
06/07/2004,03:51,1037.75,1037.75,1037.50,1037.75,53,107,160.00
06/07/2004,03:52,1037.75,1038.00,1037.75,1038.00,15,0,15.00
06/07/2004,03:53,1037.75,1037.75,1037.50,1037.50,0,9,9.00
06/07/2004,03:54,1037.75,1037.75,1037.50,1037.75,8,10,18.00
06/07/2004,03:55,1037.75,1037.75,1037.75,1037.75,3,0,3.00
06/07/2004,03:56,1037.75,1037.75,1037.75,1037.75,8,0,8.00
06/07/2004,03:57,1037.50,1037.50,1037.50,1037.50,0,12,12.00
06/07/2004,03:59,1037.50,1037.75,1037.50,1037.75,7,1,8.00
06/07/2004,04:00,1037.50,1037.75,1037.50,1037.75,244,1,245.00
06/07/2004,04:01,1037.50,1037.75,1037.50,1037.75,2,2,4.00
06/07/2004,04:02,1037.75,1037.75,1037.75,1037.75,5,0,5.00
06/07/2004,04:03,1037.75,1037.75,1037.75,1037.75,7,0,7.00
06/07/2004,04:04,1037.75,1037.75,1037.75,1037.75,1,0,1.00
06/07/2004,04:05,1037.50,1037.50,1037.50,1037.50,0,3,3.00
06/07/2004,04:06,1037.50,1038.00,1037.50,1038.00,97,2,99.00
06/07/2004,04:07,1038.00,1038.00,1038.00,1038.00,2,0,2.00
06/07/2004,04:08,1038.00,1038.00,1038.00,1038.00,3,0,3.00
06/07/2004,04:09,1038.00,1038.25,1038.00,1038.25,8,0,8.00
06/07/2004,04:10,1038.25,1038.25,1038.25,1038.25,1,0,1.00
06/07/2004,04:12,1038.25,1038.50,1038.25,1038.50,70,0,70.00
06/07/2004,04:13,1038.50,1038.50,1038.50,1038.50,7,0,7.00
06/07/2004,04:14,1038.50,1038.50,1038.50,1038.50,281,0,281.00
06/07/2004,04:15,1038.50,1038.50,1038.25,1038.50,23,2,25.00
06/07/2004,04:16,1038.50,1038.50,1038.50,1038.50,36,0,36.00
06/07/2004,04:17,1038.50,1038.50,1038.50,1038.50,60,0,60.00
06/07/2004,04:18,1038.75,1038.75,1038.25,1038.50,6,17,23.00
06/07/2004,04:19,1038.25,1038.75,1038.25,1038.75,28,51,79.00
06/07/2004,04:20,1038.50,1038.75,1038.50,1038.75,1,20,21.00
06/07/2004,04:21,1038.50,1038.50,1038.50,1038.50,0,43,43.00
06/07/2004,04:23,1038.25,1038.50,1038.25,1038.50,32,2,34.00
06/07/2004,04:26,1038.25,1038.50,1038.25,1038.25,7,2,9.00
06/07/2004,04:27,1038.50,1038.50,1038.50,1038.50,10,0,10.00
06/07/2004,04:28,1038.50,1038.50,1038.50,1038.50,25,0,25.00
06/07/2004,04:29,1038.50,1038.75,1038.50,1038.50,10,1,11.00
06/07/2004,04:30,1038.50,1038.50,1038.25,1038.25,0,8,8.00
06/07/2004,04:32,1038.25,1038.25,1038.25,1038.25,0,53,53.00
06/07/2004,04:33,1038.50,1038.75,1038.25,1038.25,8,3,11.00
06/07/2004,04:35,1038.50,1038.50,1038.50,1038.50,5,0,5.00
06/07/2004,04:36,1038.50,1038.75,1038.50,1038.75,13,0,13.00
06/07/2004,04:37,1038.50,1038.75,1038.50,1038.50,3,6,9.00
06/07/2004,04:38,1038.50,1038.50,1038.50,1038.50,0,5,5.00
06/07/2004,04:39,1038.50,1038.50,1038.25,1038.25,0,8,8.00
06/07/2004,04:40,1038.50,1038.50,1038.25,1038.50,8,15,23.00
06/07/2004,04:41,1038.50,1038.50,1038.50,1038.50,12,0,12.00
06/07/2004,04:42,1038.25,1038.25,1038.25,1038.25,0,9,9.00
06/07/2004,04:43,1038.25,1038.50,1038.25,1038.50,6,149,155.00
06/07/2004,04:44,1038.50,1038.50,1038.50,1038.50,8,0,8.00
06/07/2004,04:45,1038.25,1038.25,1038.25,1038.25,0,34,34.00
06/07/2004,04:46,1038.25,1038.25,1037.75,1038.00,11,39,50.00
06/07/2004,04:47,1038.00,1038.00,1038.00,1038.00,12,0,12.00
06/07/2004,04:48,1038.00,1038.00,1038.00,1038.00,22,0,22.00
06/07/2004,04:49,1038.00,1038.00,1038.00,1038.00,7,0,7.00
06/07/2004,04:50,1038.00,1038.00,1038.00,1038.00,8,0,8.00
06/07/2004,04:51,1038.00,1038.00,1038.00,1038.00,3,0,3.00
06/07/2004,04:52,1038.00,1038.00,1038.00,1038.00,19,0,19.00
06/07/2004,04:53,1038.00,1038.25,1038.00,1038.00,19,1,20.00
06/07/2004,04:56,1038.00,1038.00,1037.75,1038.00,10,2,12.00
06/07/2004,04:57,1038.00,1038.00,1038.00,1038.00,8,0,8.00
06/07/2004,04:58,1038.00,1038.00,1038.00,1038.00,4,0,4.00
06/07/2004,04:59,1038.00,1038.00,1038.00,1038.00,8,0,8.00
06/07/2004,05:00,1037.75,1037.75,1037.75,1037.75,0,1,1.00
06/07/2004,05:01,1038.00,1038.00,1038.00,1038.00,1,0,1.00
06/07/2004,05:02,1038.00,1038.00,1037.75,1037.75,8,3,11.00
06/07/2004,05:03,1037.75,1037.75,1037.75,1037.75,0,4,4.00
06/07/2004,05:04,1037.75,1037.75,1037.75,1037.75,0,1,1.00
06/07/2004,05:05,1037.75,1037.75,1037.75,1037.75,0,31,31.00
06/07/2004,05:06,1037.75,1037.75,1037.75,1037.75,0,5,5.00
06/07/2004,05:07,1037.75,1037.75,1037.75,1037.75,0,6,6.00
06/07/2004,05:08,1037.75,1037.75,1037.75,1037.75,0,8,8.00
06/07/2004,05:09,1037.75,1037.75,1037.75,1037.75,0,22,22.00
06/07/2004,05:10,1037.75,1038.00,1037.75,1038.00,5,2,7.00
06/07/2004,05:11,1037.75,1038.00,1037.75,1038.00,8,1,9.00
06/07/2004,05:12,1037.75,1037.75,1037.75,1037.75,0,13,13.00
06/07/2004,05:13,1038.00,1038.00,1037.75,1037.75,2,26,28.00
06/07/2004,05:14,1037.50,1037.75,1037.50,1037.75,10,4,14.00
06/07/2004,05:15,1037.75,1037.75,1037.50,1037.75,3,10,13.00
06/07/2004,05:17,1037.50,1037.75,1037.50,1037.75,11,10,21.00
06/07/2004,05:18,1037.75,1037.75,1037.75,1037.75,4,0,4.00
06/07/2004,05:19,1037.50,1037.75,1037.50,1037.50,1,201,202.00
06/07/2004,05:20,1037.75,1037.75,1037.75,1037.75,9,0,9.00
06/07/2004,05:21,1037.75,1037.75,1037.75,1037.75,1,0,1.00
06/07/2004,05:22,1037.75,1037.75,1037.75,1037.75,1,0,1.00
06/07/2004,05:23,1037.75,1037.75,1037.75,1037.75,1,0,1.00
06/07/2004,05:24,1037.75,1037.75,1037.75,1037.75,27,0,27.00
06/07/2004,05:25,1037.75,1037.75,1037.50,1037.75,3,20,23.00
06/07/2004,05:26,1037.50,1037.75,1037.50,1037.75,10,30,40.00
06/07/2004,05:27,1037.75,1037.75,1037.75,1037.75,20,0,20.00
06/07/2004,05:29,1037.50,1037.75,1037.50,1037.75,14,2,16.00
06/07/2004,05:30,1037.75,1037.75,1037.50,1037.75,33,4,37.00
06/07/2004,05:31,1037.50,1037.75,1037.50,1037.75,1,2,3.00
06/07/2004,05:32,1037.50,1037.50,1037.25,1037.50,21,104,125.00
06/07/2004,05:33,1037.50,1037.75,1037.50,1037.50,10,4,14.00
06/07/2004,05:34,1037.50,1037.50,1037.25,1037.25,0,4,4.00
06/07/2004,05:35,1037.25,1037.25,1037.25,1037.25,0,3,3.00
06/07/2004,05:36,1037.50,1037.50,1037.50,1037.50,11,0,11.00
06/07/2004,05:38,1037.50,1037.50,1037.50,1037.50,2,0,2.00
06/07/2004,05:39,1037.50,1037.50,1037.50,1037.50,12,0,12.00
06/07/2004,05:40,1037.50,1037.50,1037.25,1037.25,16,51,67.00
06/07/2004,05:41,1037.50,1037.50,1037.50,1037.50,1,0,1.00
06/07/2004,05:42,1037.50,1037.50,1037.25,1037.50,15,50,65.00
06/07/2004,05:43,1037.50,1037.75,1037.50,1037.75,13,0,13.00
06/07/2004,05:44,1037.50,1037.75,1037.50,1037.75,9,52,61.00
06/07/2004,05:45,1037.75,1037.75,1037.50,1037.75,10,3,13.00
06/07/2004,05:48,1037.50,1037.75,1037.50,1037.75,9,1,10.00
06/07/2004,05:51,1037.75,1037.75,1037.75,1037.75,2,0,2.00
06/07/2004,05:52,1037.75,1037.75,1037.50,1037.50,9,1,10.00
06/07/2004,05:53,1037.75,1037.75,1037.50,1037.50,35,150,185.00
06/07/2004,05:54,1037.50,1037.75,1037.50,1037.50,1,2,3.00
06/07/2004,05:55,1037.75,1037.75,1037.75,1037.75,9,0,9.00
06/07/2004,05:56,1037.50,1037.50,1037.50,1037.50,0,51,51.00
06/07/2004,05:58,1037.75,1037.75,1037.50,1037.50,9,18,27.00
06/07/2004,05:59,1037.50,1037.50,1037.50,1037.50,0,1,1.00
06/07/2004,06:00,1037.50,1037.50,1037.50,1037.50,0,20,20.00
06/07/2004,06:01,1037.50,1037.75,1037.50,1037.75,9,5,14.00
06/07/2004,06:02,1037.50,1037.50,1037.50,1037.50,0,1,1.00
06/07/2004,06:03,1037.50,1037.50,1037.50,1037.50,0,3,3.00
06/07/2004,06:04,1037.50,1037.75,1037.50,1037.50,8,22,30.00
06/07/2004,06:05,1037.50,1037.50,1037.50,1037.50,0,1,1.00
06/07/2004,06:07,1037.50,1037.50,1037.50,1037.50,0,3,3.00
06/07/2004,06:08,1037.75,1037.75,1037.75,1037.75,9,0,9.00
06/07/2004,06:11,1037.50,1037.50,1037.25,1037.50,11,35,46.00
06/07/2004,06:12,1037.50,1037.75,1037.50,1037.75,26,0,26.00
06/07/2004,06:14,1037.75,1037.75,1037.75,1037.75,20,0,20.00
06/07/2004,06:16,1037.50,1037.50,1037.50,1037.50,0,8,8.00
06/07/2004,06:17,1037.75,1037.75,1037.50,1037.50,9,171,180.00
06/07/2004,06:18,1037.50,1037.50,1037.25,1037.50,51,109,160.00
06/07/2004,06:20,1037.50,1037.50,1037.50,1037.50,21,0,21.00
06/07/2004,06:21,1037.50,1037.50,1037.50,1037.50,2,0,2.00
06/07/2004,06:23,1037.25,1037.75,1037.25,1037.75,127,2,129.00
06/07/2004,06:24,1037.50,1037.50,1037.50,1037.50,0,89,89.00
06/07/2004,06:25,1037.50,1037.75,1037.50,1037.75,1,1,2.00
06/07/2004,06:26,1037.75,1037.75,1037.75,1037.75,10,0,10.00
06/07/2004,06:27,1037.50,1037.75,1037.50,1037.75,7,1,8.00
06/07/2004,06:29,1037.75,1037.75,1037.75,1037.75,29,0,29.00
06/07/2004,06:30,1037.50,1037.75,1037.50,1037.75,118,5,123.00
06/07/2004,06:31,1037.50,1037.50,1037.50,1037.50,0,2,2.00
06/07/2004,06:32,1037.75,1037.75,1037.75,1037.75,16,0,16.00
06/07/2004,06:33,1037.75,1037.75,1037.50,1037.75,91,1,92.00
06/07/2004,06:34,1037.75,1037.75,1037.75,1037.75,1,0,1.00
06/07/2004,06:35,1038.00,1038.00,1038.00,1038.00,12,0,12.00
06/07/2004,06:36,1037.75,1037.75,1037.50,1037.50,0,22,22.00
06/07/2004,06:37,1037.75,1038.00,1037.50,1038.00,65,10,75.00
06/07/2004,06:38,1037.75,1038.00,1037.75,1037.75,1,34,35.00
06/07/2004,06:39,1037.50,1038.00,1037.50,1038.00,10,6,16.00
06/07/2004,06:40,1038.00,1038.00,1037.50,1037.50,3,143,146.00
06/07/2004,06:41,1037.50,1037.50,1037.25,1037.50,37,32,69.00
06/07/2004,06:42,1037.50,1037.75,1037.25,1037.75,162,50,212.00
06/07/2004,06:43,1037.75,1038.00,1037.75,1037.75,139,56,195.00
06/07/2004,06:44,1037.50,1037.75,1037.25,1037.50,4,156,160.00
06/07/2004,06:45,1037.50,1037.50,1037.50,1037.50,23,0,23.00
06/07/2004,06:46,1037.50,1037.50,1037.50,1037.50,29,0,29.00
06/07/2004,06:47,1037.50,1037.75,1037.50,1037.75,8,6,14.00
06/07/2004,06:48,1037.75,1037.75,1037.50,1037.75,7,2,9.00
06/07/2004,06:49,1037.75,1037.75,1037.50,1037.50,13,2,15.00
06/07/2004,06:50,1037.50,1037.75,1037.50,1037.75,2,10,12.00
06/07/2004,06:51,1037.50,1037.75,1037.50,1037.75,9,6,15.00
06/07/2004,06:52,1037.50,1037.75,1037.50,1037.50,1,9,10.00
06/07/2004,06:53,1037.50,1037.75,1037.50,1037.75,4,1,5.00
06/07/2004,06:54,1037.50,1037.75,1037.50,1037.50,9,26,35.00
06/07/2004,06:55,1037.50,1037.50,1037.50,1037.50,0,6,6.00
06/07/2004,06:56,1037.50,1037.50,1037.50,1037.50,0,27,27.00
06/07/2004,06:57,1037.50,1037.50,1037.25,1037.25,0,35,35.00
06/07/2004,06:58,1037.25,1037.25,1037.25,1037.25,0,46,46.00
06/07/2004,06:59,1037.25,1037.25,1037.25,1037.25,0,127,127.00
06/07/2004,07:00,1037.00,1037.25,1037.00,1037.00,21,199,220.00
06/07/2004,07:01,1037.00,1037.00,1037.00,1037.00,0,41,41.00
06/07/2004,07:02,1037.00,1037.00,1036.75,1036.75,25,176,201.00
06/07/2004,07:03,1036.75,1036.75,1036.50,1036.50,9,315,324.00
06/07/2004,07:04,1036.50,1036.75,1036.50,1036.50,18,60,78.00
06/07/2004,07:05,1036.50,1036.50,1036.25,1036.50,48,43,91.00
06/07/2004,07:06,1036.50,1036.75,1036.50,1036.75,38,47,85.00
06/07/2004,07:07,1036.75,1037.00,1036.75,1036.75,161,54,215.00
06/07/2004,07:08,1036.75,1036.75,1036.50,1036.50,0,10,10.00
06/07/2004,07:09,1036.50,1036.75,1036.50,1036.75,11,45,56.00
06/07/2004,07:10,1036.50,1036.75,1036.50,1036.50,31,59,90.00
06/07/2004,07:11,1036.50,1036.50,1036.25,1036.50,13,26,39.00
06/07/2004,07:12,1036.75,1036.75,1036.25,1036.50,43,17,60.00
06/07/2004,07:13,1036.50,1036.75,1036.25,1036.50,178,28,206.00
06/07/2004,07:14,1036.50,1036.50,1036.50,1036.50,0,48,48.00
06/07/2004,07:15,1036.50,1036.75,1036.50,1036.75,1,52,53.00
06/07/2004,07:16,1036.50,1036.50,1036.50,1036.50,0,5,5.00
06/07/2004,07:17,1036.50,1036.75,1036.50,1036.75,2,1,3.00
06/07/2004,07:18,1036.50,1036.75,1036.50,1036.75,1,2,3.00
06/07/2004,07:20,1036.75,1036.75,1036.75,1036.75,3,0,3.00
06/07/2004,07:21,1036.75,1036.75,1036.75,1036.75,1,0,1.00
06/07/2004,07:22,1036.50,1036.50,1036.50,1036.50,0,3,3.00
06/07/2004,07:23,1036.50,1036.50,1036.50,1036.50,0,3,3.00
06/07/2004,07:24,1036.75,1036.75,1036.50,1036.75,126,53,179.00
06/07/2004,07:25,1036.75,1036.75,1036.50,1036.50,60,50,110.00
06/07/2004,07:26,1036.50,1036.75,1036.50,1036.75,64,25,89.00
06/07/2004,07:27,1036.75,1037.00,1036.50,1036.50,7,12,19.00
06/07/2004,07:28,1036.50,1036.50,1036.50,1036.50,0,31,31.00
06/07/2004,07:29,1036.50,1036.50,1036.50,1036.50,0,8,8.00
06/07/2004,07:30,1036.50,1036.75,1036.50,1036.50,59,33,92.00
06/07/2004,07:31,1036.75,1036.75,1036.75,1036.75,8,0,8.00
06/07/2004,07:32,1036.75,1037.00,1036.50,1036.50,53,9,62.00
06/07/2004,07:33,1036.75,1036.75,1036.75,1036.75,1,0,1.00
06/07/2004,07:34,1036.75,1036.75,1036.50,1036.75,21,6,27.00
06/07/2004,07:35,1036.75,1036.75,1036.50,1036.75,15,2,17.00
06/07/2004,07:36,1036.75,1037.00,1036.50,1036.50,17,51,68.00
06/07/2004,07:37,1036.75,1036.75,1036.50,1036.50,1,1,2.00
06/07/2004,07:38,1036.75,1036.75,1036.50,1036.50,55,2,57.00
06/07/2004,07:39,1036.75,1036.75,1036.50,1036.50,10,1,11.00
06/07/2004,07:40,1036.75,1036.75,1036.75,1036.75,36,0,36.00
06/07/2004,07:41,1037.00,1037.00,1036.75,1037.00,16,1,17.00
06/07/2004,07:43,1037.00,1037.00,1037.00,1037.00,8,0,8.00
06/07/2004,07:44,1037.00,1037.00,1037.00,1037.00,5,0,5.00
06/07/2004,07:45,1037.00,1037.00,1036.75,1037.00,2,10,12.00
06/07/2004,07:46,1037.00,1037.00,1036.75,1037.00,13,2,15.00
06/07/2004,07:47,1037.00,1037.25,1036.75,1037.25,216,1,217.00
06/07/2004,07:48,1037.25,1037.25,1037.00,1037.00,24,1,25.00
06/07/2004,07:49,1037.00,1037.00,1037.00,1037.00,0,37,37.00
06/07/2004,07:50,1037.00,1037.25,1037.00,1037.25,3,121,124.00
06/07/2004,07:51,1037.25,1037.25,1037.00,1037.25,2,3,5.00
06/07/2004,07:52,1037.25,1037.25,1037.00,1037.25,13,2,15.00
06/07/2004,07:53,1037.00,1037.00,1037.00,1037.00,0,1,1.00
06/07/2004,07:54,1037.00,1037.00,1037.00,1037.00,0,85,85.00
06/07/2004,07:55,1037.00,1037.00,1036.75,1036.75,0,4,4.00
06/07/2004,07:56,1036.75,1036.75,1036.75,1036.75,0,13,13.00
06/07/2004,07:57,1036.75,1037.00,1036.50,1036.50,1,61,62.00
06/07/2004,07:58,1036.75,1037.00,1036.50,1037.00,91,2,93.00
06/07/2004,07:59,1036.75,1036.75,1036.75,1036.75,0,111,111.00
06/07/2004,08:00,1036.75,1037.00,1036.75,1036.75,20,32,52.00
06/07/2004,08:01,1036.75,1037.00,1036.75,1037.00,3,23,26.00
06/07/2004,08:02,1036.75,1036.75,1036.75,1036.75,0,3,3.00
06/07/2004,08:03,1037.00,1037.00,1036.75,1036.75,27,34,61.00
06/07/2004,08:04,1036.75,1037.00,1036.75,1037.00,126,44,170.00
06/07/2004,08:05,1037.00,1037.00,1036.75,1036.75,7,2,9.00
06/07/2004,08:06,1036.75,1037.00,1036.75,1037.00,1,4,5.00
06/07/2004,08:07,1036.75,1036.75,1036.75,1036.75,0,2,2.00
06/07/2004,08:08,1036.75,1036.75,1036.75,1036.75,0,75,75.00
06/07/2004,08:09,1036.75,1036.75,1036.75,1036.75,0,15,15.00
06/07/2004,08:10,1036.75,1036.75,1036.75,1036.75,0,33,33.00
06/07/2004,08:11,1036.50,1036.75,1036.50,1036.75,53,2,55.00
06/07/2004,08:12,1036.75,1036.75,1036.50,1036.75,98,2,100.00
06/07/2004,08:13,1037.00,1037.00,1036.75,1036.75,211,11,222.00
06/07/2004,08:14,1036.75,1037.00,1036.75,1036.75,10,95,105.00
06/07/2004,08:15,1036.75,1036.75,1036.75,1036.75,0,20,20.00
06/07/2004,08:16,1036.75,1036.75,1036.75,1036.75,0,7,7.00
06/07/2004,08:17,1036.75,1037.00,1036.75,1036.75,3,23,26.00
06/07/2004,08:18,1036.75,1036.75,1036.50,1036.75,7,15,22.00
06/07/2004,08:19,1036.50,1036.75,1036.50,1036.75,11,1,12.00
06/07/2004,08:20,1036.50,1036.75,1036.50,1036.75,1,1,2.00
06/07/2004,08:21,1036.75,1036.75,1036.75,1036.75,3,0,3.00
06/07/2004,08:22,1036.50,1036.50,1036.50,1036.50,0,53,53.00
06/07/2004,08:23,1036.50,1036.50,1036.25,1036.25,2,8,10.00
06/07/2004,08:24,1036.25,1036.50,1036.25,1036.25,29,109,138.00
06/07/2004,08:25,1036.50,1036.50,1036.50,1036.50,9,0,9.00
06/07/2004,08:26,1036.50,1036.50,1035.75,1036.25,57,554,611.00
06/07/2004,08:27,1036.00,1036.25,1036.00,1036.25,235,21,256.00
06/07/2004,08:28,1036.25,1036.25,1036.25,1036.25,24,0,24.00
06/07/2004,08:29,1036.25,1036.50,1036.25,1036.25,74,156,230.00
06/07/2004,08:30,1036.00,1036.25,1036.00,1036.25,300,20,320.00
06/07/2004,08:31,1036.50,1036.50,1035.50,1035.75,691,726,1417.00
06/07/2004,08:32,1035.75,1036.00,1035.50,1035.50,508,109,617.00
06/07/2004,08:33,1035.75,1036.25,1035.50,1036.00,1276,1593,2869.00
06/07/2004,08:34,1036.00,1036.50,1036.00,1036.50,1339,495,1834.00
06/07/2004,08:35,1036.50,1036.50,1036.00,1036.25,478,1462,1940.00
06/07/2004,08:36,1036.25,1036.75,1036.00,1036.75,1556,1690,3246.00
06/07/2004,08:37,1036.75,1037.25,1036.50,1037.00,2025,867,2892.00
06/07/2004,08:38,1036.75,1037.00,1036.25,1036.50,1266,1428,2694.00
06/07/2004,08:39,1036.75,1036.75,1036.00,1036.00,846,1192,2038.00
06/07/2004,08:40,1036.00,1036.25,1035.75,1036.00,1389,1377,2766.00
06/07/2004,08:41,1036.00,1036.00,1035.75,1035.75,801,180,981.00
06/07/2004,08:42,1035.75,1036.00,1035.50,1035.75,387,1711,2098.00
06/07/2004,08:43,1036.00,1036.00,1035.75,1035.75,40,120,160.00
06/07/2004,08:44,1035.75,1036.25,1035.75,1036.25,1079,95,1174.00
06/07/2004,08:45,1036.25,1036.75,1036.25,1036.50,1061,695,1756.00
06/07/2004,08:46,1036.50,1037.25,1036.25,1037.25,3528,455,3983.00
06/07/2004,08:47,1037.25,1037.50,1037.00,1037.00,1261,813,2074.00
06/07/2004,08:48,1037.00,1037.25,1036.75,1037.00,953,792,1745.00
06/07/2004,08:49,1037.00,1037.25,1037.00,1037.00,251,220,471.00
06/07/2004,08:50,1037.25,1037.50,1037.00,1037.25,420,715,1135.00
06/07/2004,08:51,1037.25,1038.00,1037.25,1037.50,2526,1618,4144.00
06/07/2004,08:52,1037.50,1037.75,1037.50,1037.50,2290,554,2844.00
06/07/2004,08:53,1037.75,1038.00,1037.50,1037.75,740,331,1071.00
06/07/2004,08:54,1037.75,1038.25,1037.75,1038.25,3352,709,4061.00
06/07/2004,08:55,1038.25,1038.50,1037.75,1038.25,1042,483,1525.00
06/07/2004,08:56,1038.25,1039.00,1038.00,1038.25,4097,2182,6279.00
06/07/2004,08:57,1038.25,1038.75,1038.25,1038.75,1936,266,2202.00
06/07/2004,08:58,1038.75,1039.00,1038.50,1038.50,460,525,985.00
06/07/2004,08:59,1038.75,1039.00,1038.25,1038.75,1018,1341,2359.00
06/07/2004,09:00,1038.75,1038.75,1038.25,1038.50,188,309,497.00
06/07/2004,09:01,1038.50,1038.75,1037.75,1038.25,861,2721,3582.00
06/07/2004,09:02,1038.25,1038.75,1038.00,1038.50,1134,537,1671.00
06/07/2004,09:03,1038.75,1038.75,1038.00,1038.25,221,1024,1245.00
06/07/2004,09:04,1038.00,1038.25,1037.75,1038.00,1229,1405,2634.00
06/07/2004,09:05,1038.25,1038.50,1038.00,1038.00,798,193,991.00
06/07/2004,09:06,1038.00,1038.25,1037.75,1037.75,77,803,880.00
06/07/2004,09:07,1037.75,1038.50,1037.75,1038.25,1034,430,1464.00
06/07/2004,09:08,1038.25,1038.75,1038.00,1038.25,751,773,1524.00
06/07/2004,09:09,1038.00,1038.75,1038.00,1038.50,759,286,1045.00
06/07/2004,09:10,1038.75,1039.25,1038.50,1038.50,2849,1242,4091.00
06/07/2004,09:11,1038.75,1038.75,1038.25,1038.25,386,971,1357.00
06/07/2004,09:12,1038.25,1038.75,1038.25,1038.50,719,377,1096.00
06/07/2004,09:13,1038.25,1039.25,1038.25,1039.00,1786,699,2485.00
06/07/2004,09:14,1038.75,1039.00,1038.50,1038.75,335,656,991.00
06/07/2004,09:15,1038.75,1039.00,1038.25,1038.25,94,1551,1645.00
06/07/2004,09:16,1038.25,1038.50,1037.75,1037.75,456,1346,1802.00
06/07/2004,09:17,1037.75,1038.00,1037.50,1037.75,206,1359,1565.00
06/07/2004,09:18,1037.50,1037.75,1037.25,1037.50,817,1521,2338.00
06/07/2004,09:19,1037.50,1037.50,1037.00,1037.50,724,2110,2834.00
06/07/2004,09:20,1037.25,1037.50,1037.00,1037.25,726,1008,1734.00
06/07/2004,09:21,1037.50,1037.50,1037.00,1037.25,99,452,551.00
06/07/2004,09:22,1037.25,1037.50,1037.00,1037.50,581,293,874.00
06/07/2004,09:23,1037.50,1037.75,1037.25,1037.75,930,810,1740.00
06/07/2004,09:24,1037.50,1037.75,1037.25,1037.50,541,515,1056.00
06/07/2004,09:25,1037.50,1038.00,1037.50,1038.00,1655,89,1744.00
06/07/2004,09:26,1037.75,1038.00,1037.75,1038.00,265,353,618.00
06/07/2004,09:27,1038.00,1038.00,1037.75,1037.75,704,65,769.00
06/07/2004,09:28,1037.75,1038.25,1037.75,1038.25,446,46,492.00
06/07/2004,09:29,1038.25,1039.00,1038.00,1039.00,3255,559,3814.00
06/07/2004,09:30,1039.00,1039.00,1038.50,1038.50,600,1930,2530.00
06/07/2004,09:31,1038.50,1039.00,1038.25,1039.00,2171,734,2905.00
06/07/2004,09:32,1038.75,1039.50,1038.75,1039.00,3664,2088,5752.00
06/07/2004,09:33,1039.00,1039.25,1038.50,1038.50,260,1685,1945.00
06/07/2004,09:34,1038.75,1038.75,1038.25,1038.50,171,746,917.00
06/07/2004,09:35,1038.50,1039.00,1038.50,1038.50,569,365,934.00
06/07/2004,09:36,1038.75,1039.00,1038.50,1039.00,455,64,519.00
06/07/2004,09:37,1038.75,1039.50,1038.75,1039.25,2059,1008,3067.00
06/07/2004,09:38,1039.50,1039.50,1038.75,1038.75,588,879,1467.00
06/07/2004,09:39,1038.75,1039.25,1038.75,1039.00,214,416,630.00
06/07/2004,09:40,1039.00,1039.25,1038.50,1038.75,105,822,927.00
06/07/2004,09:41,1038.75,1038.75,1038.25,1038.50,325,1289,1614.00
06/07/2004,09:42,1038.50,1039.00,1038.50,1039.00,1212,421,1633.00
06/07/2004,09:43,1039.00,1039.00,1038.25,1038.75,286,2100,2386.00
06/07/2004,09:44,1038.75,1039.00,1038.50,1038.75,670,235,905.00
06/07/2004,09:45,1038.75,1039.00,1038.50,1038.75,355,724,1079.00
06/07/2004,09:46,1038.75,1039.00,1038.50,1038.50,238,474,712.00
06/07/2004,09:47,1038.50,1038.50,1038.25,1038.25,21,1216,1237.00
06/07/2004,09:48,1038.25,1038.25,1038.00,1038.00,146,608,754.00
06/07/2004,09:49,1038.00,1038.25,1038.00,1038.00,214,355,569.00
06/07/2004,09:50,1038.25,1038.25,1037.75,1037.75,117,787,904.00
06/07/2004,09:51,1037.75,1038.00,1037.50,1037.75,1662,1197,2859.00
06/07/2004,09:52,1037.75,1038.00,1037.75,1038.00,533,379,912.00
06/07/2004,09:53,1037.75,1038.00,1037.50,1038.00,443,463,906.00
06/07/2004,09:54,1038.00,1038.25,1037.75,1038.25,207,141,348.00
06/07/2004,09:55,1038.25,1038.25,1037.75,1038.00,79,397,476.00
06/07/2004,09:56,1037.75,1038.25,1037.75,1038.00,604,291,895.00
06/07/2004,09:57,1038.00,1038.50,1038.00,1038.25,558,881,1439.00
06/07/2004,09:58,1038.25,1038.75,1038.00,1038.75,1414,363,1777.00
06/07/2004,09:59,1038.75,1039.00,1038.50,1038.75,999,83,1082.00
06/07/2004,10:00,1038.75,1039.00,1038.50,1038.50,550,1467,2017.00
06/07/2004,10:01,1038.50,1038.75,1038.50,1038.50,92,188,280.00
06/07/2004,10:02,1038.50,1038.75,1038.25,1038.25,45,1097,1142.00
06/07/2004,10:03,1038.25,1039.25,1038.25,1039.25,1966,93,2059.00
06/07/2004,10:04,1039.25,1040.25,1039.00,1039.75,6109,1908,8017.00
06/07/2004,10:05,1040.00,1040.25,1039.50,1039.50,1280,1613,2893.00
06/07/2004,10:06,1039.50,1040.25,1039.50,1040.00,1015,342,1357.00
06/07/2004,10:07,1040.00,1040.50,1040.00,1040.50,2250,280,2530.00
06/07/2004,10:08,1040.50,1040.50,1040.00,1040.00,440,413,853.00
06/07/2004,10:09,1040.25,1040.25,1040.00,1040.00,798,197,995.00
06/07/2004,10:10,1040.00,1040.25,1039.75,1039.75,670,1122,1792.00
06/07/2004,10:11,1039.75,1040.25,1039.75,1040.00,633,461,1094.00
06/07/2004,10:12,1040.00,1040.75,1039.75,1040.25,2889,1161,4050.00
06/07/2004,10:13,1040.25,1040.50,1040.00,1040.25,1303,957,2260.00
06/07/2004,10:14,1040.50,1040.75,1040.25,1040.25,358,734,1092.00
06/07/2004,10:15,1040.50,1040.75,1040.25,1040.50,1030,95,1125.00
06/07/2004,10:16,1040.75,1041.25,1040.50,1041.00,5334,1507,6841.00
06/07/2004,10:17,1040.75,1041.25,1040.75,1040.75,658,561,1219.00
06/07/2004,10:18,1040.75,1042.00,1040.75,1041.75,6918,1368,8286.00
06/07/2004,10:19,1041.75,1042.25,1041.50,1041.50,1024,1689,2713.00
06/07/2004,10:20,1041.75,1041.75,1041.25,1041.25,225,587,812.00
06/07/2004,10:21,1041.25,1041.50,1041.25,1041.25,135,531,666.00
06/07/2004,10:22,1041.25,1041.50,1041.25,1041.25,35,925,960.00
06/07/2004,10:23,1041.25,1041.50,1041.00,1041.25,117,1704,1821.00
06/07/2004,10:24,1041.00,1041.50,1040.75,1041.25,606,450,1056.00
06/07/2004,10:25,1041.50,1041.50,1040.75,1041.25,410,824,1234.00
06/07/2004,10:26,1041.00,1041.25,1040.75,1041.25,562,243,805.00
06/07/2004,10:27,1041.25,1041.50,1041.25,1041.50,1503,166,1669.00
06/07/2004,10:28,1041.50,1041.50,1041.25,1041.25,370,163,533.00
06/07/2004,10:29,1041.50,1041.75,1041.25,1041.50,1107,295,1402.00
06/07/2004,10:30,1041.50,1041.75,1041.25,1041.50,1708,106,1814.00
06/07/2004,10:31,1041.50,1041.75,1041.25,1041.50,254,728,982.00
06/07/2004,10:32,1041.25,1041.75,1041.25,1041.25,1195,1006,2201.00
06/07/2004,10:33,1041.50,1041.50,1041.25,1041.25,414,252,666.00
06/07/2004,10:34,1041.50,1041.50,1041.00,1041.00,61,766,827.00
06/07/2004,10:35,1041.00,1041.25,1041.00,1041.00,19,762,781.00
06/07/2004,10:36,1041.25,1041.50,1041.00,1041.25,639,207,846.00
06/07/2004,10:37,1041.25,1041.25,1040.75,1040.75,76,1090,1166.00
06/07/2004,10:38,1040.75,1041.00,1040.75,1040.75,43,335,378.00
06/07/2004,10:39,1041.00,1041.00,1040.75,1040.75,27,128,155.00
06/07/2004,10:40,1040.75,1041.25,1040.75,1041.25,503,488,991.00
06/07/2004,10:41,1041.25,1041.25,1041.00,1041.00,99,538,637.00
06/07/2004,10:42,1041.00,1041.25,1040.75,1041.00,480,585,1065.00
06/07/2004,10:43,1041.00,1041.00,1040.75,1041.00,389,75,464.00
06/07/2004,10:44,1041.00,1041.25,1040.75,1041.25,672,21,693.00
06/07/2004,10:45,1041.00,1041.25,1040.75,1041.00,113,159,272.00
06/07/2004,10:46,1041.00,1041.00,1040.50,1040.75,261,880,1141.00
06/07/2004,10:47,1040.75,1041.00,1040.50,1040.75,538,234,772.00
06/07/2004,10:48,1040.75,1041.25,1040.75,1041.25,1161,133,1294.00
06/07/2004,10:49,1041.25,1041.50,1041.00,1041.50,612,95,707.00
06/07/2004,10:50,1041.50,1042.25,1041.25,1042.00,3100,409,3509.00
06/07/2004,10:51,1042.00,1042.50,1041.25,1041.25,1119,1910,3029.00
06/07/2004,10:52,1041.50,1041.50,1041.25,1041.50,1396,59,1455.00
06/07/2004,10:53,1041.50,1041.75,1041.50,1041.50,325,33,358.00
06/07/2004,10:54,1041.50,1041.75,1041.25,1041.25,35,536,571.00
06/07/2004,10:55,1041.25,1041.50,1041.25,1041.25,124,138,262.00
06/07/2004,10:56,1041.50,1041.50,1041.25,1041.50,3,58,61.00
06/07/2004,10:57,1041.25,1041.50,1041.25,1041.25,74,157,231.00
06/07/2004,10:58,1041.25,1041.50,1041.00,1041.00,951,1115,2066.00
06/07/2004,10:59,1041.00,1041.25,1040.75,1040.75,318,694,1012.00
06/07/2004,11:00,1041.00,1041.25,1040.75,1041.00,281,451,732.00
06/07/2004,11:01,1041.25,1041.25,1041.00,1041.00,28,135,163.00
06/07/2004,11:02,1041.25,1041.25,1041.00,1041.25,494,136,630.00
06/07/2004,11:03,1041.25,1041.25,1041.00,1041.00,208,355,563.00
06/07/2004,11:04,1041.00,1041.50,1041.00,1041.25,225,326,551.00
06/07/2004,11:05,1041.25,1041.50,1041.25,1041.25,20,128,148.00
06/07/2004,11:06,1041.25,1041.50,1041.00,1041.00,200,258,458.00
06/07/2004,11:07,1041.25,1041.50,1041.25,1041.50,1614,147,1761.00
06/07/2004,11:08,1041.25,1041.50,1041.25,1041.25,113,534,647.00
06/07/2004,11:09,1041.50,1041.75,1041.25,1041.75,1071,52,1123.00
06/07/2004,11:10,1041.50,1041.75,1041.50,1041.75,859,158,1017.00
06/07/2004,11:11,1041.75,1042.00,1041.50,1041.75,863,197,1060.00
06/07/2004,11:12,1041.75,1041.75,1041.00,1041.50,830,1193,2023.00
06/07/2004,11:13,1041.25,1041.50,1041.25,1041.50,203,38,241.00
06/07/2004,11:14,1041.50,1041.50,1041.25,1041.25,183,82,265.00
06/07/2004,11:15,1041.25,1041.50,1041.25,1041.25,120,156,276.00
06/07/2004,11:16,1041.50,1041.50,1041.25,1041.50,617,14,631.00
06/07/2004,11:17,1041.50,1041.50,1041.25,1041.25,131,430,561.00
06/07/2004,11:18,1041.25,1041.50,1041.25,1041.25,10,110,120.00
06/07/2004,11:19,1041.25,1041.25,1040.75,1041.00,173,887,1060.00
06/07/2004,11:20,1041.00,1041.50,1040.75,1041.25,570,280,850.00
06/07/2004,11:21,1041.25,1041.75,1041.25,1041.75,675,119,794.00
06/07/2004,11:22,1041.75,1041.75,1041.50,1041.50,54,102,156.00
06/07/2004,11:23,1041.75,1041.75,1041.50,1041.75,32,32,64.00
06/07/2004,11:24,1041.50,1041.75,1041.25,1041.75,264,634,898.00
06/07/2004,11:25,1041.50,1041.75,1041.50,1041.50,13,25,38.00
06/07/2004,11:26,1041.50,1041.75,1041.50,1041.50,144,246,390.00
06/07/2004,11:27,1041.50,1041.50,1041.25,1041.50,100,350,450.00
06/07/2004,11:28,1041.25,1041.50,1041.25,1041.25,6,67,73.00
06/07/2004,11:29,1041.25,1041.50,1041.25,1041.25,38,37,75.00
06/07/2004,11:30,1041.50,1041.50,1041.00,1041.25,12,373,385.00
06/07/2004,11:31,1041.25,1041.50,1041.00,1041.25,404,1074,1478.00
06/07/2004,11:32,1041.00,1041.25,1041.00,1041.00,8,11,19.00
06/07/2004,11:33,1041.00,1041.25,1041.00,1041.25,10,144,154.00
06/07/2004,11:34,1041.00,1041.25,1041.00,1041.00,12,17,29.00
06/07/2004,11:35,1041.00,1041.25,1041.00,1041.25,4,31,35.00
06/07/2004,11:36,1041.00,1041.25,1041.00,1041.00,2,95,97.00
06/07/2004,11:37,1041.00,1041.00,1040.50,1040.50,163,1239,1402.00
06/07/2004,11:38,1040.75,1040.75,1040.25,1040.50,297,1811,2108.00
06/07/2004,11:39,1040.50,1040.75,1040.50,1040.50,94,188,282.00
06/07/2004,11:40,1040.75,1040.75,1040.50,1040.75,33,99,132.00
06/07/2004,11:41,1040.75,1040.75,1040.50,1040.50,12,64,76.00
06/07/2004,11:42,1040.50,1040.75,1040.50,1040.50,11,69,80.00
06/07/2004,11:43,1040.50,1040.75,1040.25,1040.50,309,384,693.00
06/07/2004,11:44,1040.50,1040.50,1040.25,1040.25,45,483,528.00
06/07/2004,11:45,1040.50,1040.75,1040.25,1040.75,579,223,802.00
06/07/2004,11:46,1040.50,1040.75,1040.50,1040.75,589,91,680.00
06/07/2004,11:47,1040.75,1040.75,1040.25,1040.50,612,258,870.00
06/07/2004,11:48,1040.50,1040.75,1040.25,1040.75,466,26,492.00
06/07/2004,11:49,1040.75,1040.75,1040.50,1040.50,136,14,150.00
06/07/2004,11:50,1040.50,1040.75,1040.50,1040.75,22,10,32.00
06/07/2004,11:51,1040.50,1040.75,1040.25,1040.50,7,300,307.00
06/07/2004,11:52,1040.25,1040.75,1040.25,1040.50,97,206,303.00
06/07/2004,11:53,1040.50,1040.75,1040.00,1040.00,104,767,871.00
06/07/2004,11:54,1040.00,1040.25,1040.00,1040.00,543,420,963.00
06/07/2004,11:55,1040.00,1040.50,1040.00,1040.00,223,354,577.00
06/07/2004,11:56,1040.00,1040.50,1040.00,1040.25,164,92,256.00
06/07/2004,11:57,1040.25,1040.50,1040.25,1040.50,40,11,51.00
06/07/2004,11:58,1040.50,1040.75,1040.25,1040.75,893,2,895.00
06/07/2004,11:59,1040.75,1041.00,1040.50,1041.00,454,19,473.00
06/07/2004,12:00,1041.00,1041.25,1040.75,1041.00,876,62,938.00
06/07/2004,12:01,1041.25,1041.50,1041.00,1041.25,633,111,744.00
06/07/2004,12:02,1041.25,1041.50,1041.00,1041.50,934,47,981.00
06/07/2004,12:03,1041.50,1041.50,1041.25,1041.25,530,68,598.00
06/07/2004,12:04,1041.50,1041.50,1041.25,1041.50,96,15,111.00
06/07/2004,12:05,1041.50,1041.50,1041.25,1041.50,29,39,68.00
06/07/2004,12:06,1041.25,1041.50,1041.25,1041.50,176,22,198.00
06/07/2004,12:07,1041.50,1041.50,1041.25,1041.50,631,5,636.00
06/07/2004,12:08,1041.50,1041.50,1041.25,1041.50,432,28,460.00
06/07/2004,12:09,1041.75,1042.25,1041.50,1041.75,2584,946,3530.00
06/07/2004,12:10,1042.00,1042.00,1041.75,1041.75,345,267,612.00
06/07/2004,12:11,1041.75,1041.75,1041.25,1041.50,33,539,572.00
06/07/2004,12:12,1041.50,1041.50,1041.25,1041.50,18,13,31.00
06/07/2004,12:13,1041.25,1041.75,1041.25,1041.75,1043,26,1069.00
06/07/2004,12:14,1041.75,1041.75,1041.50,1041.75,45,4,49.00
06/07/2004,12:15,1041.75,1041.75,1041.50,1041.75,111,86,197.00
06/07/2004,12:16,1041.75,1041.75,1041.25,1041.25,197,914,1111.00
06/07/2004,12:17,1041.25,1041.50,1041.25,1041.50,52,3,55.00
06/07/2004,12:18,1041.50,1041.50,1041.25,1041.50,133,7,140.00
06/07/2004,12:19,1041.25,1041.75,1041.25,1041.50,464,5,469.00
06/07/2004,12:20,1041.75,1041.75,1041.50,1041.50,11,4,15.00
06/07/2004,12:21,1041.75,1041.75,1041.50,1041.50,55,353,408.00
06/07/2004,12:22,1041.75,1042.25,1041.75,1041.75,876,194,1070.00
06/07/2004,12:23,1041.75,1041.75,1041.25,1041.75,331,463,794.00
06/07/2004,12:24,1041.50,1042.00,1041.50,1041.75,258,154,412.00
06/07/2004,12:25,1041.75,1042.00,1041.75,1042.00,30,50,80.00
06/07/2004,12:26,1042.00,1042.00,1041.75,1042.00,14,275,289.00
06/07/2004,12:27,1041.75,1042.00,1041.50,1041.75,213,191,404.00
06/07/2004,12:28,1041.50,1041.75,1041.50,1041.50,1,357,358.00
06/07/2004,12:29,1041.75,1041.75,1041.50,1041.75,120,1,121.00
06/07/2004,12:30,1042.00,1042.25,1041.75,1042.00,698,81,779.00
06/07/2004,12:31,1041.75,1042.50,1041.75,1042.25,1576,417,1993.00
06/07/2004,12:32,1042.00,1042.25,1041.75,1042.25,176,804,980.00
06/07/2004,12:33,1042.25,1042.50,1042.00,1042.25,702,185,887.00
06/07/2004,12:34,1042.25,1042.50,1042.00,1042.50,452,147,599.00
06/07/2004,12:35,1042.50,1042.50,1042.25,1042.25,231,91,322.00
06/07/2004,12:36,1042.50,1043.50,1042.25,1043.50,5561,590,6151.00
06/07/2004,12:37,1043.50,1043.50,1043.00,1043.00,1694,770,2464.00
06/07/2004,12:38,1043.25,1043.25,1043.00,1043.00,674,72,746.00
06/07/2004,12:39,1043.00,1043.25,1043.00,1043.00,16,892,908.00
06/07/2004,12:40,1043.00,1043.25,1043.00,1043.25,68,486,554.00
06/07/2004,12:41,1043.00,1043.50,1043.00,1043.25,549,65,614.00
06/07/2004,12:42,1043.25,1043.75,1043.25,1043.50,1271,745,2016.00
06/07/2004,12:43,1043.25,1043.50,1043.25,1043.50,141,107,248.00
06/07/2004,12:44,1043.50,1043.50,1042.75,1042.75,18,1533,1551.00
06/07/2004,12:45,1042.75,1043.00,1042.75,1043.00,105,124,229.00
06/07/2004,12:46,1043.00,1043.00,1042.50,1042.50,132,1318,1450.00
06/07/2004,12:47,1042.75,1042.75,1042.50,1042.50,54,74,128.00
06/07/2004,12:48,1042.50,1043.25,1042.50,1042.75,782,388,1170.00
06/07/2004,12:49,1043.00,1043.00,1042.50,1042.75,84,427,511.00
06/07/2004,12:50,1042.75,1043.00,1042.50,1043.00,336,33,369.00
06/07/2004,12:51,1042.75,1043.25,1042.75,1043.25,339,39,378.00
06/07/2004,12:52,1043.00,1043.25,1043.00,1043.00,196,323,519.00
06/07/2004,12:53,1043.00,1043.25,1042.75,1043.25,329,50,379.00
06/07/2004,12:54,1043.00,1043.25,1042.75,1043.00,58,130,188.00
06/07/2004,12:55,1043.00,1043.25,1042.75,1042.75,36,295,331.00
06/07/2004,12:56,1042.75,1042.75,1042.50,1042.75,245,267,512.00
06/07/2004,12:57,1042.75,1043.00,1042.75,1043.00,376,103,479.00
06/07/2004,12:58,1043.00,1043.75,1043.00,1043.50,1662,337,1999.00
06/07/2004,12:59,1043.50,1043.75,1043.25,1043.50,685,120,805.00
06/07/2004,13:00,1043.50,1044.00,1043.25,1043.50,3037,1153,4190.00
06/07/2004,13:01,1043.50,1043.50,1043.25,1043.25,374,383,757.00
06/07/2004,13:02,1043.25,1043.50,1043.25,1043.25,6,196,202.00
06/07/2004,13:03,1043.25,1043.50,1043.00,1043.25,268,266,534.00
06/07/2004,13:04,1043.25,1043.25,1043.00,1043.00,60,809,869.00
06/07/2004,13:05,1043.00,1043.25,1043.00,1043.00,6,293,299.00
06/07/2004,13:06,1043.00,1043.25,1042.75,1043.00,290,450,740.00
06/07/2004,13:07,1043.00,1043.25,1043.00,1043.00,2,96,98.00
06/07/2004,13:08,1043.00,1043.25,1042.75,1043.00,135,238,373.00
06/07/2004,13:09,1043.00,1043.25,1043.00,1043.00,2,227,229.00
06/07/2004,13:10,1043.00,1043.25,1042.75,1043.00,168,374,542.00
06/07/2004,13:11,1043.00,1043.25,1042.75,1042.75,115,259,374.00
06/07/2004,13:12,1042.75,1043.00,1042.75,1043.00,211,9,220.00
06/07/2004,13:13,1043.00,1043.25,1043.00,1043.00,158,141,299.00
06/07/2004,13:14,1043.00,1043.25,1043.00,1043.25,30,128,158.00
06/07/2004,13:15,1043.00,1043.25,1043.00,1043.00,93,188,281.00
06/07/2004,13:16,1043.00,1043.25,1042.75,1043.00,81,258,339.00
06/07/2004,13:17,1043.25,1043.25,1042.75,1042.75,39,344,383.00
06/07/2004,13:18,1042.75,1043.00,1042.75,1043.00,117,550,667.00
06/07/2004,13:19,1043.00,1043.00,1042.50,1042.50,139,347,486.00
06/07/2004,13:20,1042.50,1042.75,1042.50,1042.50,57,107,164.00
06/07/2004,13:21,1042.50,1042.75,1042.50,1042.75,280,87,367.00
06/07/2004,13:22,1042.50,1042.75,1042.50,1042.50,69,6,75.00
06/07/2004,13:23,1042.75,1042.75,1042.50,1042.50,11,37,48.00
06/07/2004,13:24,1042.75,1042.75,1042.50,1042.50,29,444,473.00
06/07/2004,13:25,1042.50,1042.75,1042.50,1042.75,330,15,345.00
06/07/2004,13:26,1042.75,1043.50,1042.75,1043.25,1857,302,2159.00
06/07/2004,13:27,1043.50,1043.50,1043.25,1043.50,150,156,306.00
06/07/2004,13:28,1043.50,1043.50,1042.75,1043.25,389,803,1192.00
06/07/2004,13:29,1043.25,1043.25,1043.00,1043.25,543,19,562.00
06/07/2004,13:30,1043.00,1043.25,1042.50,1042.50,56,1268,1324.00
06/07/2004,13:31,1042.50,1042.75,1042.50,1042.50,150,186,336.00
06/07/2004,13:32,1042.75,1043.00,1042.50,1042.75,487,175,662.00
06/07/2004,13:33,1042.75,1042.75,1042.50,1042.50,27,17,44.00
06/07/2004,13:34,1042.75,1042.75,1042.25,1042.75,399,646,1045.00
06/07/2004,13:35,1042.75,1043.00,1042.75,1043.00,146,4,150.00
06/07/2004,13:36,1042.75,1043.00,1042.75,1042.75,133,48,181.00
06/07/2004,13:37,1042.75,1043.50,1042.75,1043.25,1420,133,1553.00
06/07/2004,13:38,1043.25,1043.50,1043.00,1043.25,327,62,389.00
06/07/2004,13:39,1043.25,1043.50,1043.00,1043.50,107,22,129.00
06/07/2004,13:40,1043.25,1043.50,1043.00,1043.25,231,253,484.00
06/07/2004,13:41,1043.25,1043.50,1043.00,1043.00,428,64,492.00
06/07/2004,13:42,1043.00,1043.50,1043.00,1043.25,302,466,768.00
06/07/2004,13:43,1043.50,1043.50,1043.25,1043.50,355,217,572.00
06/07/2004,13:44,1043.50,1043.50,1043.25,1043.50,14,394,408.00
06/07/2004,13:45,1043.50,1043.75,1043.25,1043.50,876,78,954.00
06/07/2004,13:46,1043.50,1044.00,1043.50,1043.75,3197,925,4122.00
06/07/2004,13:47,1043.75,1044.25,1043.50,1044.00,1638,585,2223.00
06/07/2004,13:48,1044.00,1044.25,1043.75,1043.75,1114,354,1468.00
06/07/2004,13:49,1043.75,1044.00,1043.75,1043.75,217,1127,1344.00
06/07/2004,13:50,1043.75,1044.00,1043.75,1043.75,64,980,1044.00
06/07/2004,13:51,1044.00,1044.50,1043.75,1044.50,680,357,1037.00
06/07/2004,13:52,1044.50,1044.75,1044.25,1044.25,2265,1274,3539.00
06/07/2004,13:53,1044.25,1044.50,1044.25,1044.25,484,634,1118.00
06/07/2004,13:54,1044.25,1044.75,1044.25,1044.50,550,310,860.00
06/07/2004,13:55,1044.50,1045.25,1044.50,1044.50,2681,2010,4691.00
06/07/2004,13:56,1044.75,1045.00,1044.50,1044.75,533,260,793.00
06/07/2004,13:57,1044.75,1045.25,1044.75,1045.25,1770,984,2754.00
06/07/2004,13:58,1045.25,1046.00,1045.00,1045.25,4391,1355,5746.00
06/07/2004,13:59,1045.50,1045.50,1045.25,1045.25,345,1091,1436.00
06/07/2004,14:00,1045.25,1045.50,1045.25,1045.25,141,864,1005.00
06/07/2004,14:01,1045.50,1045.75,1045.25,1045.50,827,254,1081.00
06/07/2004,14:02,1045.75,1046.00,1045.50,1045.75,1568,1069,2637.00
06/07/2004,14:03,1045.50,1045.75,1045.50,1045.75,526,89,615.00
06/07/2004,14:04,1045.75,1045.75,1045.50,1045.75,616,502,1118.00
06/07/2004,14:05,1045.50,1046.00,1045.25,1045.50,965,1059,2024.00
06/07/2004,14:06,1045.25,1045.50,1045.25,1045.25,132,1125,1257.00
06/07/2004,14:07,1045.25,1045.50,1045.25,1045.25,386,886,1272.00
06/07/2004,14:08,1045.25,1045.50,1045.25,1045.25,326,420,746.00
06/07/2004,14:09,1045.50,1045.75,1045.25,1045.50,365,165,530.00
06/07/2004,14:10,1045.25,1045.75,1045.00,1045.75,527,303,830.00
06/07/2004,14:11,1045.50,1045.75,1045.50,1045.50,335,111,446.00
06/07/2004,14:12,1045.50,1045.50,1045.25,1045.25,23,482,505.00
06/07/2004,14:13,1045.50,1045.50,1045.25,1045.25,195,389,584.00
06/07/2004,14:14,1045.50,1045.50,1045.25,1045.25,151,1147,1298.00
06/07/2004,14:15,1045.25,1045.50,1045.25,1045.25,183,443,626.00
06/07/2004,14:16,1045.25,1045.50,1045.25,1045.25,86,273,359.00
06/07/2004,14:17,1045.25,1045.50,1045.25,1045.25,8,509,517.00
06/07/2004,14:18,1045.25,1046.50,1045.25,1046.50,4217,292,4509.00
06/07/2004,14:19,1046.25,1046.75,1046.00,1046.25,1011,1052,2063.00
06/07/2004,14:20,1046.25,1046.50,1046.00,1046.25,760,920,1680.00
06/07/2004,14:21,1046.00,1046.25,1045.75,1046.00,518,951,1469.00
06/07/2004,14:22,1046.00,1046.50,1046.00,1046.00,769,154,923.00
06/07/2004,14:23,1046.25,1046.25,1045.50,1045.50,175,1343,1518.00
06/07/2004,14:24,1045.50,1045.75,1045.50,1045.50,158,877,1035.00
06/07/2004,14:25,1045.50,1045.75,1045.50,1045.50,133,118,251.00
06/07/2004,14:26,1045.75,1046.00,1045.50,1046.00,1509,962,2471.00
06/07/2004,14:27,1046.00,1046.50,1046.00,1046.25,2038,560,2598.00
06/07/2004,14:28,1046.25,1046.50,1046.00,1046.50,1431,123,1554.00
06/07/2004,14:29,1046.50,1046.50,1046.00,1046.25,510,915,1425.00
06/07/2004,14:30,1046.50,1047.25,1046.25,1047.00,4167,1467,5634.00
06/07/2004,14:31,1047.00,1047.25,1046.75,1046.75,1161,388,1549.00
06/07/2004,14:32,1046.75,1047.00,1046.50,1046.75,1209,2184,3393.00
06/07/2004,14:33,1046.75,1047.25,1046.50,1047.25,1275,713,1988.00
06/07/2004,14:34,1047.00,1047.25,1046.75,1047.00,355,776,1131.00
06/07/2004,14:35,1046.75,1047.25,1046.75,1046.75,598,402,1000.00
06/07/2004,14:36,1047.00,1047.00,1046.50,1046.75,884,681,1565.00
06/07/2004,14:37,1046.75,1047.00,1046.50,1046.75,193,581,774.00
06/07/2004,14:38,1046.50,1046.75,1046.50,1046.50,239,548,787.00
06/07/2004,14:39,1046.50,1046.75,1046.50,1046.50,269,891,1160.00
06/07/2004,14:40,1046.50,1046.75,1046.50,1046.75,43,1096,1139.00
06/07/2004,14:41,1046.75,1046.75,1046.50,1046.50,317,101,418.00
06/07/2004,14:42,1046.75,1046.75,1046.50,1046.75,28,1103,1131.00
06/07/2004,14:43,1046.50,1046.75,1046.50,1046.75,75,127,202.00
06/07/2004,14:44,1046.50,1046.75,1046.50,1046.75,333,646,979.00
06/07/2004,14:45,1046.75,1046.75,1046.50,1046.75,109,97,206.00
06/07/2004,14:46,1046.75,1047.25,1046.50,1047.00,3069,137,3206.00
06/07/2004,14:47,1047.00,1047.75,1047.00,1047.50,4119,973,5092.00
06/07/2004,14:48,1047.75,1047.75,1047.25,1047.50,794,629,1423.00
06/07/2004,14:49,1047.50,1047.75,1047.25,1047.50,870,189,1059.00
06/07/2004,14:50,1047.50,1047.75,1047.25,1047.50,1366,905,2271.00
06/07/2004,14:51,1047.50,1048.00,1047.50,1047.50,1518,2380,3898.00
06/07/2004,14:52,1047.50,1048.00,1047.25,1047.75,2208,1257,3465.00
06/07/2004,14:53,1048.00,1048.00,1047.50,1047.75,784,965,1749.00
06/07/2004,14:54,1047.75,1048.50,1047.75,1048.00,5565,1607,7172.00
06/07/2004,14:55,1048.00,1048.25,1047.75,1048.00,1269,350,1619.00
06/07/2004,14:56,1048.00,1048.25,1047.75,1047.75,2025,668,2693.00
06/07/2004,14:57,1047.75,1048.00,1047.75,1047.75,149,2445,2594.00
06/07/2004,14:58,1048.00,1048.00,1047.75,1047.75,241,1446,1687.00
06/07/2004,14:59,1048.00,1048.00,1047.50,1048.00,622,1253,1875.00
06/07/2004,15:00,1047.75,1048.00,1047.75,1048.00,3655,1237,4892.00
06/07/2004,15:01,1048.00,1049.75,1048.00,1048.75,7056,3886,10942.00
06/07/2004,15:02,1049.00,1049.25,1048.75,1048.75,804,1808,2612.00
06/07/2004,15:03,1048.75,1049.25,1048.75,1048.75,698,2818,3516.00
06/07/2004,15:04,1049.00,1049.00,1048.75,1048.75,437,458,895.00
06/07/2004,15:05,1049.00,1049.25,1048.75,1049.00,718,432,1150.00
06/07/2004,15:06,1049.25,1049.25,1048.75,1048.75,530,1180,1710.00
06/07/2004,15:07,1048.75,1049.00,1048.50,1048.50,153,987,1140.00
06/07/2004,15:08,1048.75,1048.75,1048.50,1048.50,289,687,976.00
06/07/2004,15:09,1048.50,1049.00,1048.50,1048.75,828,351,1179.00
06/07/2004,15:10,1048.75,1049.00,1048.50,1048.50,542,1140,1682.00
06/07/2004,15:11,1048.50,1048.75,1048.25,1048.25,402,1345,1747.00
06/07/2004,15:12,1048.25,1048.50,1048.25,1048.50,1384,311,1695.00
06/07/2004,15:13,1048.25,1048.75,1048.00,1048.50,1015,1309,2324.00
06/07/2004,15:14,1048.25,1048.50,1048.25,1048.25,376,1038,1414.00
06/07/2004,15:15,1048.25,1048.50,1048.00,1048.00,1503,2849,4352.00
06/07/2004,15:16,1048.00,1048.25,1048.00,1048.00,211,10,221.00
06/07/2004,15:31,1048.00,1048.25,1047.75,1047.75,110,358,468.00
06/07/2004,15:32,1047.75,1047.75,1047.25,1047.75,77,239,316.00
06/07/2004,15:33,1047.50,1047.75,1047.25,1047.50,19,179,198.00
06/07/2004,15:34,1047.50,1047.75,1047.25,1047.50,255,8,263.00
06/07/2004,15:35,1047.50,1047.50,1047.25,1047.25,0,180,180.00
06/07/2004,15:36,1047.50,1047.75,1047.25,1047.25,61,73,134.00
06/07/2004,15:37,1047.50,1047.50,1047.25,1047.25,71,2,73.00
06/07/2004,15:38,1047.25,1047.25,1047.25,1047.25,0,325,325.00
06/07/2004,15:39,1047.25,1047.50,1047.00,1047.25,116,130,246.00
06/07/2004,15:40,1047.25,1047.25,1047.25,1047.25,0,23,23.00
06/07/2004,15:41,1047.50,1047.50,1047.00,1047.25,19,102,121.00
06/07/2004,15:42,1047.25,1047.25,1047.25,1047.25,59,0,59.00
06/07/2004,15:43,1047.25,1047.25,1047.25,1047.25,46,0,46.00
06/07/2004,15:44,1047.25,1047.25,1047.25,1047.25,5,0,5.00
06/07/2004,15:45,1047.25,1047.25,1047.25,1047.25,2,0,2.00
06/07/2004,15:46,1047.25,1047.50,1047.25,1047.25,6,5,11.00
06/07/2004,15:47,1047.25,1047.50,1047.25,1047.25,30,6,36.00
06/07/2004,15:48,1047.50,1047.50,1047.50,1047.50,226,0,226.00
06/07/2004,15:49,1047.50,1048.00,1047.50,1047.75,452,26,478.00
06/07/2004,15:50,1047.75,1047.75,1047.75,1047.75,0,65,65.00
06/07/2004,15:51,1047.75,1047.75,1047.50,1047.75,8,76,84.00
06/07/2004,15:52,1047.75,1047.75,1047.75,1047.75,14,0,14.00
06/07/2004,15:53,1047.75,1048.00,1047.50,1048.00,6,2,8.00
06/07/2004,15:54,1047.75,1048.00,1047.50,1047.75,2,5,7.00
06/07/2004,15:55,1047.75,1047.75,1047.75,1047.75,0,20,20.00
06/07/2004,15:57,1047.75,1047.75,1047.75,1047.75,0,11,11.00
06/07/2004,15:58,1048.00,1048.00,1047.75,1047.75,2,1,3.00
06/07/2004,15:59,1047.75,1047.75,1047.75,1047.75,0,16,16.00
06/07/2004,16:00,1047.75,1047.75,1047.75,1047.75,0,9,9.00
06/07/2004,17:01,1047.75,1047.75,1047.50,1047.75,27,33,60.00
06/07/2004,17:02,1047.75,1047.75,1047.75,1047.75,13,0,13.00
06/07/2004,17:03,1047.75,1047.75,1047.75,1047.75,11,0,11.00
06/07/2004,17:04,1047.75,1047.75,1047.50,1047.75,10,1,11.00
06/07/2004,17:06,1047.75,1048.00,1047.75,1048.00,56,0,56.00
06/07/2004,17:07,1048.00,1048.00,1048.00,1048.00,5,0,5.00
06/07/2004,17:08,1048.00,1048.00,1048.00,1048.00,39,0,39.00
06/07/2004,17:09,1048.00,1048.00,1048.00,1048.00,1,0,1.00
06/07/2004,17:10,1048.00,1048.00,1048.00,1048.00,14,0,14.00
06/07/2004,17:11,1048.00,1048.00,1048.00,1048.00,14,0,14.00
06/07/2004,17:13,1048.00,1048.00,1048.00,1048.00,2,0,2.00
06/07/2004,17:14,1048.00,1048.00,1048.00,1048.00,5,0,5.00
06/07/2004,17:15,1048.25,1048.25,1048.25,1048.25,14,0,14.00
06/07/2004,17:18,1048.25,1048.25,1048.25,1048.25,1,0,1.00
06/07/2004,17:19,1048.25,1048.25,1048.25,1048.25,5,0,5.00
06/07/2004,17:21,1048.00,1048.25,1048.00,1048.25,7,2,9.00
06/07/2004,17:23,1048.25,1048.25,1048.25,1048.25,5,0,5.00
06/07/2004,17:25,1048.25,1048.25,1048.25,1048.25,2,0,2.00
06/07/2004,17:26,1048.00,1048.00,1048.00,1048.00,0,1,1.00
06/07/2004,17:27,1048.00,1048.00,1048.00,1048.00,0,1,1.00
06/07/2004,17:28,1048.25,1048.25,1048.25,1048.25,16,0,16.00
06/07/2004,17:29,1048.25,1048.25,1048.25,1048.25,1,0,1.00
06/07/2004,17:30,1048.25,1048.25,1048.25,1048.25,4,0,4.00
06/07/2004,17:31,1048.00,1048.00,1048.00,1048.00,0,2,2.00
06/07/2004,17:32,1048.00,1048.00,1048.00,1048.00,0,3,3.00
06/07/2004,17:33,1048.00,1048.00,1048.00,1048.00,0,3,3.00
06/07/2004,17:34,1048.00,1048.00,1048.00,1048.00,0,2,2.00
06/07/2004,17:35,1048.00,1048.00,1048.00,1048.00,0,6,6.00
06/07/2004,17:36,1048.00,1048.00,1048.00,1048.00,0,1,1.00
06/07/2004,17:37,1048.25,1048.25,1048.25,1048.25,13,0,13.00
06/07/2004,17:38,1048.00,1048.00,1048.00,1048.00,0,3,3.00
06/07/2004,17:39,1048.00,1048.00,1048.00,1048.00,0,2,2.00
06/07/2004,17:40,1048.00,1048.00,1048.00,1048.00,0,4,4.00
06/07/2004,17:41,1048.00,1048.00,1048.00,1048.00,0,5,5.00
06/07/2004,17:42,1048.00,1048.00,1048.00,1048.00,0,4,4.00
06/07/2004,17:49,1048.00,1048.00,1048.00,1048.00,0,2,2.00
06/07/2004,17:54,1048.25,1048.25,1048.25,1048.25,3,0,3.00
06/07/2004,17:55,1048.25,1048.25,1048.25,1048.25,2,0,2.00
06/07/2004,17:56,1048.00,1048.00,1048.00,1048.00,0,1,1.00
06/07/2004,17:57,1048.25,1048.25,1048.25,1048.25,3,0,3.00
06/07/2004,17:59,1048.00,1048.00,1048.00,1048.00,0,5,5.00
06/07/2004,18:01,1048.00,1048.00,1048.00,1048.00,0,2,2.00
06/07/2004,18:08,1048.00,1048.00,1048.00,1048.00,0,1,1.00
06/07/2004,18:11,1048.00,1048.00,1048.00,1048.00,0,4,4.00
06/07/2004,18:12,1048.25,1048.25,1048.25,1048.25,5,0,5.00
06/07/2004,18:16,1048.00,1048.00,1048.00,1048.00,0,1,1.00
06/07/2004,18:17,1048.00,1048.00,1048.00,1048.00,0,1,1.00
06/07/2004,18:18,1048.00,1048.00,1048.00,1048.00,0,5,5.00
06/07/2004,18:19,1048.00,1048.00,1048.00,1048.00,0,5,5.00
06/07/2004,18:21,1048.25,1048.25,1048.00,1048.00,1,2,3.00
06/07/2004,18:22,1048.00,1048.00,1048.00,1048.00,0,15,15.00
06/07/2004,18:23,1048.25,1048.25,1048.25,1048.25,2,0,2.00
06/07/2004,18:24,1048.25,1048.25,1048.00,1048.00,25,5,30.00
06/07/2004,18:27,1048.00,1048.00,1048.00,1048.00,0,4,4.00
06/07/2004,18:28,1048.25,1048.25,1048.25,1048.25,1,0,1.00
06/07/2004,18:29,1048.25,1048.25,1048.25,1048.25,3,0,3.00
06/07/2004,18:30,1048.25,1048.25,1048.25,1048.25,20,0,20.00
06/07/2004,18:32,1048.25,1048.25,1048.00,1048.00,2,1,3.00
06/07/2004,18:33,1048.25,1048.25,1048.25,1048.25,14,0,14.00
06/07/2004,18:34,1048.25,1048.50,1048.25,1048.50,16,0,16.00
06/07/2004,18:35,1048.50,1048.50,1048.50,1048.50,2,0,2.00
06/07/2004,18:36,1048.25,1048.25,1048.25,1048.25,0,2,2.00
06/07/2004,18:37,1048.25,1048.25,1048.25,1048.25,0,11,11.00
06/07/2004,18:38,1048.25,1048.25,1048.25,1048.25,0,7,7.00
06/07/2004,18:39,1048.00,1048.00,1048.00,1048.00,0,1,1.00
06/07/2004,18:40,1048.25,1048.25,1048.25,1048.25,40,0,40.00
06/07/2004,18:42,1048.25,1048.25,1048.25,1048.25,1,0,1.00
06/07/2004,18:44,1048.50,1048.50,1048.50,1048.50,1,0,1.00
06/07/2004,18:47,1048.25,1048.50,1048.25,1048.50,1,1,2.00
06/07/2004,18:49,1048.25,1048.50,1048.25,1048.50,1,1,2.00
06/07/2004,18:51,1048.25,1048.25,1048.25,1048.25,0,4,4.00
06/07/2004,18:54,1048.25,1048.25,1048.25,1048.25,0,2,2.00
06/07/2004,18:55,1048.25,1048.25,1048.25,1048.25,0,1,1.00
06/07/2004,18:56,1048.25,1048.25,1048.25,1048.25,0,1,1.00
06/07/2004,18:57,1048.25,1048.25,1048.25,1048.25,0,10,10.00
06/07/2004,18:59,1048.25,1048.25,1048.25,1048.25,0,1,1.00
06/07/2004,19:00,1048.25,1048.25,1048.25,1048.25,0,1,1.00
06/07/2004,19:01,1048.25,1048.50,1048.25,1048.50,1,1,2.00
06/07/2004,19:02,1048.50,1048.50,1048.50,1048.50,19,0,19.00
06/07/2004,19:04,1048.25,1048.50,1048.25,1048.25,1,20,21.00
06/07/2004,19:05,1048.25,1048.25,1048.25,1048.25,0,22,22.00
06/07/2004,19:06,1048.00,1048.00,1048.00,1048.00,0,78,78.00
06/07/2004,19:07,1048.00,1048.00,1048.00,1048.00,0,6,6.00
06/07/2004,19:08,1047.75,1047.75,1047.75,1047.75,0,20,20.00
06/07/2004,19:09,1047.50,1047.75,1047.50,1047.75,1,1,2.00
06/07/2004,19:11,1047.75,1047.75,1047.75,1047.75,1,0,1.00
06/07/2004,19:12,1047.75,1047.75,1047.75,1047.75,1,0,1.00
06/07/2004,19:13,1047.50,1047.50,1047.50,1047.50,0,10,10.00
06/07/2004,19:15,1047.50,1047.50,1047.50,1047.50,0,1,1.00
06/07/2004,19:17,1047.75,1047.75,1047.75,1047.75,1,0,1.00
06/07/2004,19:18,1047.50,1047.50,1047.50,1047.50,0,1,1.00
06/07/2004,19:21,1047.50,1047.75,1047.50,1047.75,2,2,4.00
06/07/2004,19:23,1047.75,1047.75,1047.75,1047.75,1,0,1.00
06/07/2004,19:26,1047.75,1047.75,1047.75,1047.75,1,0,1.00
06/07/2004,19:27,1047.50,1047.50,1047.50,1047.50,0,5,5.00
06/07/2004,19:30,1047.50,1047.50,1047.50,1047.50,0,2,2.00
06/07/2004,19:33,1047.50,1047.50,1047.50,1047.50,0,1,1.00
06/07/2004,19:38,1047.50,1047.50,1047.50,1047.50,0,1,1.00
06/07/2004,19:43,1047.50,1047.75,1047.50,1047.75,10,30,40.00
06/07/2004,19:44,1047.75,1047.75,1047.75,1047.75,1,0,1.00
06/07/2004,19:45,1047.75,1047.75,1047.75,1047.75,2,0,2.00
06/07/2004,19:46,1047.75,1047.75,1047.75,1047.75,1,0,1.00
06/07/2004,19:47,1047.75,1047.75,1047.75,1047.75,4,0,4.00
06/07/2004,19:48,1047.75,1047.75,1047.75,1047.75,2,0,2.00
06/07/2004,19:52,1047.50,1047.50,1047.50,1047.50,0,5,5.00
06/07/2004,19:53,1047.50,1047.50,1047.50,1047.50,0,1,1.00
06/07/2004,19:57,1047.50,1047.50,1047.50,1047.50,0,16,16.00
06/07/2004,20:00,1047.50,1047.75,1047.25,1047.25,4,36,40.00
06/07/2004,20:01,1047.25,1047.25,1047.25,1047.25,0,1,1.00
06/07/2004,20:02,1047.50,1047.50,1047.50,1047.50,1,0,1.00
06/07/2004,20:03,1047.50,1047.50,1047.50,1047.50,10,0,10.00
06/07/2004,20:05,1047.50,1047.50,1047.50,1047.50,5,0,5.00
06/07/2004,20:07,1047.50,1047.50,1047.50,1047.50,1,0,1.00
06/07/2004,20:08,1047.50,1047.50,1047.50,1047.50,3,0,3.00
06/07/2004,20:10,1047.50,1047.50,1047.50,1047.50,10,0,10.00
06/07/2004,20:18,1047.50,1047.75,1047.50,1047.75,31,0,31.00
06/07/2004,20:19,1047.75,1047.75,1047.75,1047.75,1,0,1.00
06/07/2004,20:22,1047.50,1047.50,1047.50,1047.50,0,1,1.00
06/07/2004,20:24,1047.50,1047.50,1047.50,1047.50,0,15,15.00
06/07/2004,20:25,1047.50,1047.50,1047.50,1047.50,0,6,6.00
06/07/2004,20:26,1047.50,1047.50,1047.50,1047.50,0,6,6.00
06/07/2004,20:27,1047.50,1047.50,1047.50,1047.50,0,9,9.00
06/07/2004,20:32,1047.50,1047.50,1047.25,1047.50,10,2,12.00
06/07/2004,20:33,1047.25,1047.25,1047.25,1047.25,0,2,2.00
06/07/2004,20:34,1047.50,1047.50,1047.50,1047.50,3,0,3.00
06/07/2004,20:35,1047.50,1047.50,1047.25,1047.25,10,34,44.00
06/07/2004,20:38,1047.25,1047.25,1047.25,1047.25,0,1,1.00
06/07/2004,20:39,1047.50,1047.50,1047.25,1047.25,2,36,38.00
06/07/2004,20:40,1047.25,1047.25,1047.25,1047.25,0,1,1.00
06/07/2004,20:44,1047.25,1047.25,1047.25,1047.25,0,1,1.00
06/07/2004,20:45,1047.50,1047.50,1047.50,1047.50,1,0,1.00
06/07/2004,20:47,1047.25,1047.25,1047.25,1047.25,0,26,26.00
06/07/2004,20:48,1047.25,1047.25,1047.25,1047.25,0,30,30.00
06/07/2004,20:49,1047.25,1047.25,1047.25,1047.25,0,5,5.00
06/07/2004,20:50,1047.25,1047.25,1047.25,1047.25,0,1,1.00
06/07/2004,20:51,1047.00,1047.00,1047.00,1047.00,0,1,1.00
06/07/2004,20:52,1047.00,1047.25,1047.00,1047.25,1,20,21.00
06/07/2004,20:54,1047.00,1047.00,1047.00,1047.00,0,35,35.00
06/07/2004,20:55,1047.00,1047.00,1047.00,1047.00,0,1,1.00
06/07/2004,20:56,1047.00,1047.00,1047.00,1047.00,0,1,1.00
06/07/2004,20:57,1047.00,1047.00,1047.00,1047.00,0,20,20.00
06/07/2004,20:58,1047.25,1047.25,1047.00,1047.25,23,1,24.00
06/07/2004,20:59,1047.25,1047.25,1047.25,1047.25,25,0,25.00
06/07/2004,21:01,1047.50,1047.50,1047.50,1047.50,1,0,1.00
06/07/2004,21:05,1047.50,1047.50,1047.50,1047.50,1,0,1.00
06/07/2004,21:06,1047.25,1047.25,1047.25,1047.25,0,23,23.00
06/07/2004,21:07,1047.25,1047.25,1047.00,1047.00,0,101,101.00
06/07/2004,21:08,1047.00,1047.00,1047.00,1047.00,0,75,75.00
06/07/2004,21:09,1047.00,1047.00,1047.00,1047.00,0,35,35.00
06/07/2004,21:10,1047.25,1047.25,1047.25,1047.25,12,0,12.00
06/07/2004,21:11,1047.25,1047.25,1047.25,1047.25,5,0,5.00
06/07/2004,21:12,1047.25,1047.25,1047.25,1047.25,1,0,1.00
06/07/2004,21:14,1047.25,1047.25,1047.25,1047.25,2,0,2.00
06/07/2004,21:19,1047.50,1047.50,1047.50,1047.50,1,0,1.00
06/07/2004,21:27,1047.50,1047.50,1047.50,1047.50,1,0,1.00
06/07/2004,21:30,1047.50,1047.50,1047.50,1047.50,10,0,10.00
06/07/2004,21:31,1047.50,1047.50,1047.50,1047.50,1,0,1.00
06/07/2004,21:32,1047.50,1047.50,1047.50,1047.50,5,0,5.00
06/07/2004,21:33,1047.50,1047.75,1047.50,1047.75,20,0,20.00
06/07/2004,21:34,1047.50,1047.50,1047.50,1047.50,0,3,3.00
06/07/2004,21:36,1047.25,1047.25,1047.25,1047.25,0,4,4.00
06/07/2004,21:43,1047.50,1047.50,1047.50,1047.50,25,0,25.00
06/07/2004,21:58,1047.75,1047.75,1047.75,1047.75,1,0,1.00
06/07/2004,22:02,1047.75,1047.75,1047.75,1047.75,2,0,2.00
06/07/2004,22:04,1047.50,1047.50,1047.50,1047.50,0,1,1.00
06/07/2004,22:06,1047.75,1047.75,1047.75,1047.75,3,0,3.00
06/07/2004,22:09,1047.75,1047.75,1047.75,1047.75,1,0,1.00
06/07/2004,22:12,1047.75,1047.75,1047.75,1047.75,1,0,1.00
06/07/2004,22:13,1047.50,1047.50,1047.50,1047.50,0,1,1.00
06/07/2004,22:18,1047.50,1047.50,1047.50,1047.50,0,1,1.00
06/07/2004,22:21,1047.75,1047.75,1047.75,1047.75,6,0,6.00
06/07/2004,22:29,1047.50,1047.50,1047.50,1047.50,0,2,2.00
06/07/2004,22:35,1047.50,1047.50,1047.50,1047.50,0,6,6.00
06/07/2004,22:36,1047.50,1047.50,1047.50,1047.50,0,2,2.00
06/07/2004,22:37,1047.50,1047.50,1047.50,1047.50,0,1,1.00
06/07/2004,22:40,1047.75,1047.75,1047.75,1047.75,5,0,5.00
06/07/2004,22:42,1047.75,1047.75,1047.75,1047.75,6,0,6.00
06/07/2004,22:44,1047.75,1047.75,1047.75,1047.75,2,0,2.00
06/07/2004,22:45,1047.75,1047.75,1047.75,1047.75,2,0,2.00
06/07/2004,22:46,1047.75,1047.75,1047.75,1047.75,14,0,14.00
06/07/2004,22:50,1047.75,1047.75,1047.50,1047.50,1,100,101.00
06/07/2004,22:53,1047.50,1047.50,1047.50,1047.50,0,1,1.00
06/07/2004,22:54,1047.75,1047.75,1047.75,1047.75,4,0,4.00
06/07/2004,22:59,1047.50,1047.50,1047.50,1047.50,0,25,25.00
06/07/2004,23:02,1047.50,1047.50,1047.50,1047.50,0,1,1.00
06/07/2004,23:05,1047.75,1047.75,1047.50,1047.50,2,1,3.00
06/07/2004,23:10,1047.50,1047.50,1047.50,1047.50,0,3,3.00
06/07/2004,23:15,1047.75,1047.75,1047.75,1047.75,2,0,2.00
06/07/2004,23:20,1047.75,1047.75,1047.75,1047.75,12,0,12.00
06/07/2004,23:23,1047.75,1047.75,1047.75,1047.75,13,0,13.00
06/07/2004,23:24,1048.00,1048.25,1048.00,1048.25,45,6,51.00
06/07/2004,23:26,1048.00,1048.00,1047.75,1047.75,0,8,8.00
06/07/2004,23:27,1048.25,1048.25,1048.25,1048.25,1,0,1.00
06/07/2004,23:28,1048.00,1048.25,1048.00,1048.25,1,1,2.00
06/07/2004,23:29,1048.00,1048.25,1048.00,1048.25,1,18,19.00
06/07/2004,23:30,1048.00,1048.00,1048.00,1048.00,0,20,20.00
06/07/2004,23:39,1048.00,1048.00,1048.00,1048.00,0,10,10.00
06/07/2004,23:40,1048.00,1048.00,1048.00,1048.00,0,2,2.00
06/07/2004,23:41,1048.00,1048.00,1047.75,1047.75,0,11,11.00
06/07/2004,23:45,1048.00,1048.00,1048.00,1048.00,10,0,10.00
06/07/2004,23:47,1047.75,1047.75,1047.75,1047.75,0,1,1.00
06/07/2004,23:58,1048.00,1048.00,1048.00,1048.00,5,0,5.00
06/07/2004,23:59,1048.00,1048.00,1048.00,1048.00,2,0,2.00
06/08/2004,00:01,1048.00,1048.00,1048.00,1048.00,2,0,2.00
06/08/2004,00:02,1048.00,1048.00,1048.00,1048.00,5,0,5.00
06/08/2004,00:25,1048.00,1048.00,1048.00,1048.00,1,0,1.00
06/08/2004,00:30,1047.75,1047.75,1047.75,1047.75,0,2,2.00
06/08/2004,00:31,1047.75,1047.75,1047.75,1047.75,0,5,5.00
06/08/2004,00:36,1047.75,1047.75,1047.75,1047.75,0,1,1.00
06/08/2004,00:38,1047.75,1047.75,1047.75,1047.75,0,1,1.00
06/08/2004,00:42,1048.00,1048.00,1048.00,1048.00,35,0,35.00
06/08/2004,00:44,1048.00,1048.00,1048.00,1048.00,2,0,2.00
06/08/2004,00:57,1048.25,1048.25,1048.00,1048.00,1,1,2.00
06/08/2004,01:02,1048.00,1048.00,1048.00,1048.00,0,25,25.00
06/08/2004,01:03,1048.00,1048.00,1048.00,1048.00,0,1,1.00
06/08/2004,01:04,1048.25,1048.25,1048.25,1048.25,4,0,4.00
06/08/2004,01:05,1048.25,1048.25,1048.25,1048.25,2,0,2.00
06/08/2004,01:08,1048.25,1048.75,1048.25,1048.75,245,15,260.00
06/08/2004,01:09,1048.50,1048.50,1048.50,1048.50,0,15,15.00
06/08/2004,01:10,1048.50,1048.50,1048.50,1048.50,0,1,1.00
06/08/2004,01:11,1048.50,1048.75,1048.50,1048.50,8,13,21.00
06/08/2004,01:12,1048.50,1048.50,1048.50,1048.50,0,1,1.00
06/08/2004,01:14,1048.25,1048.25,1048.00,1048.00,0,151,151.00
06/08/2004,01:15,1047.75,1048.00,1047.75,1048.00,1,107,108.00
06/08/2004,01:17,1047.75,1047.75,1047.75,1047.75,0,47,47.00
06/08/2004,01:18,1047.75,1047.75,1047.75,1047.75,0,10,10.00
06/08/2004,01:19,1047.75,1047.75,1047.75,1047.75,0,2,2.00
06/08/2004,01:21,1047.75,1047.75,1047.75,1047.75,0,35,35.00
06/08/2004,01:24,1047.75,1047.75,1047.75,1047.75,0,5,5.00
06/08/2004,01:25,1047.50,1047.75,1047.50,1047.50,2,11,13.00
06/08/2004,01:26,1047.50,1047.50,1047.50,1047.50,0,25,25.00
06/08/2004,01:27,1047.50,1047.50,1047.50,1047.50,0,2,2.00
06/08/2004,01:29,1047.50,1047.75,1047.50,1047.75,1,5,6.00
06/08/2004,01:30,1047.50,1047.75,1047.50,1047.75,8,3,11.00
06/08/2004,01:31,1047.50,1047.75,1047.50,1047.75,2,1,3.00
06/08/2004,01:32,1047.75,1047.75,1047.50,1047.75,3,129,132.00
06/08/2004,01:33,1047.50,1047.50,1047.50,1047.50,0,1,1.00
06/08/2004,01:35,1047.75,1047.75,1047.75,1047.75,2,0,2.00
06/08/2004,01:36,1047.50,1047.50,1047.50,1047.50,0,64,64.00
06/08/2004,01:37,1047.25,1047.50,1047.25,1047.50,4,6,10.00
06/08/2004,01:38,1047.50,1047.50,1047.50,1047.50,2,0,2.00
06/08/2004,01:39,1047.25,1047.25,1047.25,1047.25,0,126,126.00
06/08/2004,01:40,1047.25,1047.25,1047.25,1047.25,0,102,102.00
06/08/2004,01:41,1047.25,1047.25,1047.25,1047.25,0,5,5.00
06/08/2004,01:42,1047.00,1047.00,1047.00,1047.00,0,1,1.00
06/08/2004,01:43,1047.00,1047.25,1047.00,1047.25,32,4,36.00
06/08/2004,01:44,1047.25,1047.25,1047.25,1047.25,20,0,20.00
06/08/2004,01:45,1047.25,1047.25,1047.25,1047.25,31,0,31.00
06/08/2004,01:46,1047.25,1047.25,1047.25,1047.25,5,0,5.00
06/08/2004,01:47,1047.25,1047.25,1047.25,1047.25,7,0,7.00
06/08/2004,01:48,1047.25,1047.25,1047.00,1047.00,10,190,200.00
06/08/2004,01:49,1047.00,1047.00,1047.00,1047.00,0,28,28.00
06/08/2004,01:52,1047.00,1047.00,1047.00,1047.00,0,207,207.00
06/08/2004,01:53,1047.00,1047.00,1047.00,1047.00,0,11,11.00
06/08/2004,01:54,1047.00,1047.00,1047.00,1047.00,0,1,1.00
06/08/2004,01:55,1047.00,1047.00,1046.75,1046.75,0,59,59.00
06/08/2004,01:56,1047.00,1047.00,1046.75,1046.75,3,2,5.00
06/08/2004,01:57,1047.00,1047.00,1046.75,1046.75,2,10,12.00
06/08/2004,01:58,1046.75,1047.00,1046.75,1047.00,1,36,37.00
06/08/2004,01:59,1047.00,1047.00,1046.75,1046.75,1,21,22.00
06/08/2004,02:00,1047.00,1047.00,1047.00,1047.00,1,0,1.00
06/08/2004,02:01,1046.75,1047.00,1046.75,1047.00,24,3,27.00
06/08/2004,02:02,1047.00,1047.00,1047.00,1047.00,1,0,1.00
06/08/2004,02:03,1047.00,1047.00,1046.75,1046.75,50,5,55.00
06/08/2004,02:04,1047.00,1047.00,1046.50,1046.75,72,802,874.00
06/08/2004,02:05,1046.75,1047.00,1046.75,1047.00,176,0,176.00
06/08/2004,02:06,1047.00,1047.25,1046.75,1047.25,138,6,144.00
06/08/2004,02:07,1047.25,1047.50,1047.25,1047.25,69,35,104.00
06/08/2004,02:08,1047.50,1047.50,1047.25,1047.25,5,100,105.00
06/08/2004,02:09,1047.00,1047.00,1047.00,1047.00,0,49,49.00
06/08/2004,02:10,1047.25,1047.25,1047.25,1047.25,19,0,19.00
06/08/2004,02:11,1047.25,1047.25,1047.25,1047.25,49,0,49.00
06/08/2004,02:12,1047.25,1047.25,1047.25,1047.25,61,0,61.00
06/08/2004,02:13,1047.00,1047.00,1047.00,1047.00,0,35,35.00
06/08/2004,02:14,1047.00,1047.25,1047.00,1047.25,2,29,31.00
06/08/2004,02:15,1047.00,1047.00,1047.00,1047.00,0,159,159.00
06/08/2004,02:16,1047.25,1047.25,1047.25,1047.25,1,0,1.00
06/08/2004,02:18,1047.25,1047.25,1047.25,1047.25,12,0,12.00
06/08/2004,02:19,1047.00,1047.00,1047.00,1047.00,0,3,3.00
06/08/2004,02:20,1047.00,1047.00,1047.00,1047.00,0,187,187.00
06/08/2004,02:21,1047.00,1047.00,1047.00,1047.00,0,10,10.00
06/08/2004,02:22,1047.00,1047.00,1046.75,1046.75,0,29,29.00
06/08/2004,02:23,1047.00,1047.00,1047.00,1047.00,114,0,114.00
06/08/2004,02:24,1047.00,1047.00,1047.00,1047.00,33,0,33.00
06/08/2004,02:25,1047.00,1047.00,1047.00,1047.00,68,0,68.00
06/08/2004,02:26,1046.75,1047.00,1046.75,1047.00,26,1,27.00
06/08/2004,02:27,1047.25,1047.25,1047.25,1047.25,1,0,1.00
06/08/2004,02:28,1047.00,1047.00,1046.75,1046.75,0,9,9.00
06/08/2004,02:29,1046.75,1047.00,1046.75,1047.00,57,20,77.00
06/08/2004,02:30,1047.00,1048.00,1047.00,1047.50,510,135,645.00
06/08/2004,02:31,1047.50,1047.75,1047.25,1047.50,216,111,327.00
06/08/2004,02:32,1047.50,1047.50,1047.50,1047.50,0,10,10.00
06/08/2004,02:33,1047.25,1047.25,1047.25,1047.25,0,88,88.00
06/08/2004,02:34,1047.25,1047.25,1047.25,1047.25,0,12,12.00
06/08/2004,02:35,1047.25,1047.25,1047.25,1047.25,0,7,7.00
06/08/2004,02:36,1047.50,1047.50,1047.50,1047.50,34,0,34.00
06/08/2004,02:37,1047.50,1047.75,1047.50,1047.75,33,0,33.00
06/08/2004,02:38,1047.75,1047.75,1047.25,1047.50,7,67,74.00
06/08/2004,02:39,1047.25,1047.25,1047.25,1047.25,0,7,7.00
06/08/2004,02:40,1047.25,1047.25,1047.25,1047.25,0,7,7.00
06/08/2004,02:41,1047.25,1047.50,1047.25,1047.50,1,25,26.00
06/08/2004,02:42,1047.25,1047.25,1047.25,1047.25,0,17,17.00
06/08/2004,02:43,1047.25,1047.25,1047.25,1047.25,0,6,6.00
06/08/2004,02:44,1047.25,1047.25,1047.25,1047.25,0,7,7.00
06/08/2004,02:45,1047.25,1047.25,1047.25,1047.25,0,1,1.00
06/08/2004,02:46,1047.25,1047.25,1047.25,1047.25,0,12,12.00
06/08/2004,02:47,1047.25,1047.25,1047.00,1047.25,13,5,18.00
06/08/2004,02:48,1047.25,1047.25,1047.25,1047.25,18,0,18.00
06/08/2004,02:49,1047.50,1047.50,1047.00,1047.00,1,32,33.00
06/08/2004,02:50,1047.00,1047.00,1046.75,1046.75,0,145,145.00
06/08/2004,02:51,1046.75,1046.75,1046.75,1046.75,0,14,14.00
06/08/2004,02:52,1046.75,1046.75,1046.75,1046.75,0,7,7.00
06/08/2004,02:53,1046.75,1046.75,1046.50,1046.75,12,177,189.00
06/08/2004,02:54,1046.75,1046.75,1046.50,1046.50,21,52,73.00
06/08/2004,02:55,1046.50,1046.75,1046.50,1046.75,23,60,83.00
06/08/2004,02:56,1046.50,1046.50,1046.50,1046.50,0,1,1.00
06/08/2004,02:57,1046.75,1046.75,1046.50,1046.50,1,8,9.00
06/08/2004,02:58,1046.75,1046.75,1046.25,1046.25,12,288,300.00
06/08/2004,02:59,1046.50,1046.50,1046.00,1046.25,21,79,100.00
06/08/2004,03:00,1046.25,1046.25,1046.25,1046.25,25,0,25.00
06/08/2004,03:01,1046.50,1046.50,1046.25,1046.25,81,12,93.00
06/08/2004,03:02,1046.25,1046.25,1046.25,1046.25,0,12,12.00
06/08/2004,03:03,1046.25,1046.50,1046.25,1046.50,1,5,6.00
06/08/2004,03:04,1046.25,1046.50,1046.25,1046.50,20,9,29.00
06/08/2004,03:05,1046.50,1046.50,1046.50,1046.50,16,0,16.00
06/08/2004,03:06,1046.50,1046.50,1046.50,1046.50,3,0,3.00
06/08/2004,03:07,1046.75,1046.75,1046.50,1046.50,1,18,19.00
06/08/2004,03:08,1046.50,1046.50,1046.50,1046.50,0,32,32.00
06/08/2004,03:09,1046.50,1046.75,1046.50,1046.75,70,2,72.00
06/08/2004,03:10,1046.50,1046.50,1046.50,1046.50,0,8,8.00
06/08/2004,03:11,1046.75,1046.75,1046.75,1046.75,1,0,1.00
06/08/2004,03:12,1046.75,1046.75,1046.50,1046.50,5,8,13.00
06/08/2004,03:13,1046.50,1046.75,1046.25,1046.50,5,69,74.00
06/08/2004,03:14,1046.25,1046.25,1046.00,1046.00,0,66,66.00
06/08/2004,03:15,1046.00,1046.00,1046.00,1046.00,0,13,13.00
06/08/2004,03:16,1046.00,1046.00,1045.50,1045.75,11,531,542.00
06/08/2004,03:17,1045.75,1045.75,1045.75,1045.75,0,48,48.00
06/08/2004,03:18,1045.75,1046.00,1045.75,1046.00,356,3,359.00
06/08/2004,03:19,1046.00,1046.25,1046.00,1046.25,12,0,12.00
06/08/2004,03:20,1046.00,1046.00,1046.00,1046.00,0,62,62.00
06/08/2004,03:21,1046.00,1046.00,1045.75,1046.00,52,20,72.00
06/08/2004,03:22,1046.00,1046.00,1045.75,1046.00,27,100,127.00
06/08/2004,03:23,1046.00,1046.00,1046.00,1046.00,8,0,8.00
06/08/2004,03:24,1046.00,1046.25,1046.00,1046.25,205,0,205.00
06/08/2004,03:25,1046.00,1046.00,1045.75,1046.00,10,26,36.00
06/08/2004,03:26,1046.00,1046.00,1045.75,1046.00,38,2,40.00
06/08/2004,03:27,1045.75,1046.00,1045.75,1045.75,2,2,4.00
06/08/2004,03:28,1046.00,1046.00,1045.75,1045.75,3,34,37.00
06/08/2004,03:29,1045.75,1045.75,1045.50,1045.75,23,27,50.00
06/08/2004,03:30,1045.50,1045.75,1045.50,1045.75,29,16,45.00
06/08/2004,03:31,1045.75,1046.25,1045.50,1046.25,237,2,239.00
06/08/2004,03:32,1046.00,1046.00,1045.75,1045.75,0,21,21.00
06/08/2004,03:33,1046.00,1046.00,1046.00,1046.00,39,0,39.00
06/08/2004,03:34,1046.00,1046.00,1046.00,1046.00,16,0,16.00
06/08/2004,03:35,1046.00,1046.00,1046.00,1046.00,6,0,6.00
06/08/2004,03:36,1046.00,1046.25,1045.75,1046.25,136,30,166.00
06/08/2004,03:37,1046.00,1046.00,1045.75,1045.75,0,31,31.00
06/08/2004,03:38,1046.00,1046.00,1046.00,1046.00,5,0,5.00
06/08/2004,03:39,1046.00,1046.25,1046.00,1046.00,31,3,34.00
06/08/2004,03:40,1046.00,1046.00,1046.00,1046.00,0,35,35.00
06/08/2004,03:41,1046.00,1046.00,1046.00,1046.00,0,31,31.00
06/08/2004,03:42,1045.75,1046.00,1045.75,1045.75,45,6,51.00
06/08/2004,03:43,1046.00,1046.00,1046.00,1046.00,31,0,31.00
06/08/2004,03:44,1045.75,1045.75,1045.50,1045.50,0,74,74.00
06/08/2004,03:45,1045.75,1045.75,1045.50,1045.50,15,5,20.00
06/08/2004,03:46,1045.75,1045.75,1045.75,1045.75,36,0,36.00
06/08/2004,03:47,1045.75,1045.75,1045.50,1045.50,22,6,28.00
06/08/2004,03:49,1045.75,1045.75,1045.75,1045.75,32,0,32.00
06/08/2004,03:50,1045.75,1045.75,1045.50,1045.50,7,1,8.00
06/08/2004,03:51,1045.75,1045.75,1045.75,1045.75,16,0,16.00
06/08/2004,03:52,1045.75,1045.75,1045.75,1045.75,6,0,6.00
06/08/2004,03:53,1045.75,1046.00,1045.50,1045.75,10,19,29.00
06/08/2004,03:55,1045.75,1045.75,1045.50,1045.50,1,6,7.00
06/08/2004,03:57,1045.50,1045.50,1045.50,1045.50,0,8,8.00
06/08/2004,03:58,1045.75,1045.75,1045.75,1045.75,40,0,40.00
06/08/2004,03:59,1045.50,1045.50,1045.50,1045.50,0,39,39.00
06/08/2004,04:00,1045.50,1045.50,1045.50,1045.50,0,5,5.00
06/08/2004,04:01,1045.50,1045.75,1045.50,1045.75,14,1,15.00
06/08/2004,04:02,1045.75,1045.75,1045.50,1045.50,3,5,8.00
06/08/2004,04:03,1045.50,1045.75,1045.50,1045.75,7,1,8.00
06/08/2004,04:04,1045.50,1045.50,1045.50,1045.50,0,11,11.00
06/08/2004,04:05,1045.50,1045.50,1045.50,1045.50,0,5,5.00
06/08/2004,04:06,1045.50,1045.75,1045.25,1045.25,100,169,269.00
06/08/2004,04:07,1045.25,1045.50,1045.25,1045.25,24,11,35.00
06/08/2004,04:08,1045.50,1045.50,1045.25,1045.25,43,209,252.00
06/08/2004,04:09,1045.25,1045.25,1045.25,1045.25,0,2,2.00
06/08/2004,04:10,1045.25,1045.50,1045.25,1045.50,7,7,14.00
06/08/2004,04:11,1045.25,1045.25,1045.25,1045.25,0,1,1.00
06/08/2004,04:12,1045.50,1045.50,1045.25,1045.50,101,104,205.00
06/08/2004,04:13,1045.25,1045.50,1045.25,1045.50,6,55,61.00
06/08/2004,04:14,1045.50,1045.50,1045.50,1045.50,25,0,25.00
06/08/2004,04:15,1045.50,1045.50,1045.25,1045.50,40,10,50.00
06/08/2004,04:16,1045.50,1045.75,1045.50,1045.75,78,100,178.00
06/08/2004,04:17,1045.50,1045.50,1045.50,1045.50,0,2,2.00
06/08/2004,04:18,1045.50,1045.50,1045.50,1045.50,0,12,12.00
06/08/2004,04:19,1045.75,1045.75,1045.75,1045.75,15,0,15.00
06/08/2004,04:20,1045.50,1045.75,1045.50,1045.75,5,5,10.00
06/08/2004,04:21,1045.75,1045.75,1045.75,1045.75,6,0,6.00
06/08/2004,04:22,1045.75,1045.75,1045.75,1045.75,52,0,52.00
06/08/2004,04:23,1045.75,1045.75,1045.75,1045.75,105,0,105.00
06/08/2004,04:24,1045.75,1045.75,1045.75,1045.75,33,0,33.00
06/08/2004,04:25,1045.75,1046.00,1045.75,1046.00,58,0,58.00
06/08/2004,04:26,1046.00,1046.00,1046.00,1046.00,27,0,27.00
06/08/2004,04:27,1046.00,1046.00,1045.75,1045.75,7,7,14.00
06/08/2004,04:28,1045.75,1045.75,1045.75,1045.75,0,3,3.00
06/08/2004,04:29,1045.75,1045.75,1045.50,1045.50,3,76,79.00
06/08/2004,04:30,1045.50,1045.50,1045.50,1045.50,0,11,11.00
06/08/2004,04:31,1045.50,1045.50,1045.50,1045.50,0,10,10.00
06/08/2004,04:32,1045.50,1045.50,1045.25,1045.25,0,66,66.00
06/08/2004,04:33,1045.50,1045.50,1045.25,1045.50,30,15,45.00
06/08/2004,04:34,1045.50,1045.50,1045.25,1045.50,46,50,96.00
06/08/2004,04:35,1045.25,1045.25,1045.25,1045.25,0,10,10.00
06/08/2004,04:36,1045.50,1045.50,1045.00,1045.25,12,117,129.00
06/08/2004,04:37,1045.00,1045.25,1044.75,1045.00,15,123,138.00
06/08/2004,04:38,1045.00,1045.00,1044.75,1045.00,130,57,187.00
06/08/2004,04:39,1044.75,1045.00,1044.75,1045.00,53,15,68.00
06/08/2004,04:40,1045.00,1045.00,1045.00,1045.00,10,0,10.00
06/08/2004,04:41,1045.00,1045.00,1045.00,1045.00,5,0,5.00
06/08/2004,04:42,1045.00,1045.25,1045.00,1045.25,45,0,45.00
06/08/2004,04:43,1045.25,1045.50,1045.00,1045.50,169,5,174.00
06/08/2004,04:44,1045.25,1045.50,1045.25,1045.50,17,5,22.00
06/08/2004,04:45,1045.50,1045.50,1045.50,1045.50,6,0,6.00
06/08/2004,04:46,1045.50,1045.75,1045.50,1045.50,2,5,7.00
06/08/2004,04:47,1045.75,1046.00,1045.75,1046.00,61,0,61.00
06/08/2004,04:48,1046.00,1046.00,1045.75,1046.00,68,5,73.00
06/08/2004,04:49,1046.00,1046.25,1046.00,1046.25,112,9,121.00
06/08/2004,04:50,1046.25,1046.25,1046.25,1046.25,33,0,33.00
06/08/2004,04:51,1046.25,1046.25,1046.25,1046.25,38,0,38.00
06/08/2004,04:52,1046.50,1046.50,1046.25,1046.25,2,51,53.00
06/08/2004,04:53,1046.25,1046.50,1046.00,1046.00,1,10,11.00
06/08/2004,04:54,1046.00,1046.00,1046.00,1046.00,0,5,5.00
06/08/2004,04:55,1046.25,1046.25,1046.00,1046.25,9,5,14.00
06/08/2004,04:56,1046.25,1046.50,1046.25,1046.50,44,0,44.00
06/08/2004,04:57,1046.25,1046.25,1046.25,1046.25,0,5,5.00
06/08/2004,04:58,1046.25,1046.25,1046.25,1046.25,0,25,25.00
06/08/2004,04:59,1046.00,1046.25,1046.00,1046.25,2,5,7.00
06/08/2004,05:00,1046.25,1046.25,1046.00,1046.25,31,5,36.00
06/08/2004,05:01,1046.50,1046.50,1046.25,1046.25,6,7,13.00
06/08/2004,05:02,1046.25,1046.25,1046.00,1046.25,5,11,16.00
06/08/2004,05:03,1046.25,1046.50,1046.00,1046.00,19,5,24.00
06/08/2004,05:04,1046.25,1046.25,1046.25,1046.25,5,0,5.00
06/08/2004,05:05,1046.25,1046.25,1046.25,1046.25,50,0,50.00
06/08/2004,05:06,1046.25,1046.50,1046.25,1046.50,87,0,87.00
06/08/2004,05:07,1046.50,1046.50,1046.50,1046.50,7,0,7.00
06/08/2004,05:08,1046.50,1046.50,1046.50,1046.50,5,0,5.00
06/08/2004,05:09,1046.50,1046.75,1046.50,1046.50,23,1,24.00
06/08/2004,05:10,1046.50,1046.50,1046.50,1046.50,0,6,6.00
06/08/2004,05:11,1046.50,1046.75,1046.50,1046.75,1,5,6.00
06/08/2004,05:12,1046.50,1047.00,1046.50,1047.00,123,5,128.00
06/08/2004,05:13,1046.75,1047.00,1046.50,1047.00,15,5,20.00
06/08/2004,05:14,1047.00,1047.25,1047.00,1047.25,98,29,127.00
06/08/2004,05:15,1047.00,1047.25,1047.00,1047.25,1,18,19.00
06/08/2004,05:16,1047.25,1047.50,1047.25,1047.50,50,3,53.00
06/08/2004,05:17,1047.25,1047.50,1047.25,1047.50,50,6,56.00
06/08/2004,05:18,1047.50,1047.50,1047.25,1047.25,15,124,139.00
06/08/2004,05:19,1047.25,1047.25,1047.00,1047.25,1,6,7.00
06/08/2004,05:20,1047.00,1047.00,1047.00,1047.00,0,73,73.00
06/08/2004,05:21,1046.75,1047.00,1046.75,1047.00,31,6,37.00
06/08/2004,05:22,1047.00,1047.00,1047.00,1047.00,6,0,6.00
06/08/2004,05:23,1047.25,1047.50,1047.25,1047.25,408,10,418.00
06/08/2004,05:24,1047.50,1047.75,1047.50,1047.50,58,3,61.00
06/08/2004,05:25,1047.25,1047.25,1047.25,1047.25,0,3,3.00
06/08/2004,05:26,1047.25,1047.50,1047.25,1047.25,16,7,23.00
06/08/2004,05:27,1047.25,1047.50,1047.25,1047.50,10,6,16.00
06/08/2004,05:28,1047.25,1047.25,1047.25,1047.25,0,26,26.00
06/08/2004,05:29,1047.25,1047.50,1047.25,1047.50,6,7,13.00
06/08/2004,05:30,1047.25,1047.25,1047.25,1047.25,0,6,6.00
06/08/2004,05:31,1047.25,1047.25,1047.25,1047.25,0,18,18.00
06/08/2004,05:32,1047.25,1047.50,1047.25,1047.50,5,7,12.00
06/08/2004,05:33,1047.25,1047.50,1047.25,1047.50,1,110,111.00
06/08/2004,05:34,1047.00,1047.00,1047.00,1047.00,0,6,6.00
06/08/2004,05:35,1047.25,1047.25,1047.00,1047.00,6,1,7.00
06/08/2004,05:36,1047.00,1047.25,1047.00,1047.25,17,6,23.00
06/08/2004,05:37,1047.25,1047.50,1047.00,1047.50,22,1,23.00
06/08/2004,05:38,1047.50,1047.50,1047.25,1047.50,2,12,14.00
06/08/2004,05:39,1047.25,1047.25,1047.00,1047.00,0,124,124.00
06/08/2004,05:40,1047.25,1047.25,1047.00,1047.00,2,13,15.00
06/08/2004,05:41,1047.00,1047.25,1047.00,1047.25,1,6,7.00
06/08/2004,05:42,1047.25,1047.25,1047.00,1047.00,1,57,58.00
06/08/2004,05:43,1047.00,1047.25,1047.00,1047.25,6,127,133.00
06/08/2004,05:44,1047.00,1047.25,1047.00,1047.25,51,48,99.00
06/08/2004,05:45,1047.00,1047.00,1047.00,1047.00,0,6,6.00
06/08/2004,05:46,1047.00,1047.25,1047.00,1047.25,78,7,85.00
06/08/2004,05:47,1047.00,1047.25,1047.00,1047.25,50,6,56.00
06/08/2004,05:48,1047.25,1047.50,1047.00,1047.50,48,26,74.00
06/08/2004,05:49,1047.25,1047.25,1047.00,1047.00,0,73,73.00
06/08/2004,05:50,1047.00,1047.25,1046.75,1047.00,5,25,30.00
06/08/2004,05:51,1047.00,1047.25,1047.00,1047.25,13,28,41.00
06/08/2004,05:52,1047.00,1047.00,1047.00,1047.00,0,7,7.00
06/08/2004,05:53,1047.00,1047.00,1047.00,1047.00,0,6,6.00
06/08/2004,05:54,1047.00,1047.00,1047.00,1047.00,0,6,6.00
06/08/2004,05:55,1047.25,1047.50,1047.25,1047.25,75,6,81.00
06/08/2004,05:56,1047.50,1047.50,1047.25,1047.50,7,56,63.00
06/08/2004,05:57,1047.50,1047.75,1047.50,1047.50,107,9,116.00
06/08/2004,05:58,1047.50,1047.50,1047.25,1047.25,0,6,6.00
06/08/2004,05:59,1047.50,1047.50,1047.50,1047.50,7,0,7.00
06/08/2004,06:00,1047.25,1047.25,1047.25,1047.25,0,5,5.00
06/08/2004,06:01,1047.50,1047.50,1047.50,1047.50,21,0,21.00
06/08/2004,06:02,1047.50,1047.75,1047.50,1047.75,23,0,23.00
06/08/2004,06:03,1047.25,1047.50,1047.25,1047.25,6,66,72.00
06/08/2004,06:04,1047.50,1047.75,1047.25,1047.25,5,6,11.00
06/08/2004,06:05,1047.25,1047.50,1047.25,1047.50,2,27,29.00
06/08/2004,06:06,1047.50,1047.50,1047.25,1047.25,3,13,16.00
06/08/2004,06:07,1047.25,1047.25,1047.25,1047.25,0,8,8.00
06/08/2004,06:08,1047.50,1047.50,1047.25,1047.50,14,6,20.00
06/08/2004,06:09,1047.25,1047.25,1047.25,1047.25,0,13,13.00
06/08/2004,06:10,1047.00,1047.00,1047.00,1047.00,0,6,6.00
06/08/2004,06:11,1047.00,1047.25,1047.00,1047.25,15,6,21.00
06/08/2004,06:12,1047.00,1047.00,1047.00,1047.00,0,11,11.00
06/08/2004,06:13,1047.00,1047.25,1047.00,1047.00,15,12,27.00
06/08/2004,06:14,1047.00,1047.00,1047.00,1047.00,0,60,60.00
06/08/2004,06:15,1047.00,1047.00,1047.00,1047.00,0,142,142.00
06/08/2004,06:16,1047.25,1047.25,1047.00,1047.00,2,7,9.00
06/08/2004,06:17,1047.00,1047.00,1047.00,1047.00,0,6,6.00
06/08/2004,06:18,1047.00,1047.00,1047.00,1047.00,0,6,6.00
06/08/2004,06:19,1047.00,1047.00,1047.00,1047.00,0,11,11.00
06/08/2004,06:20,1047.00,1047.00,1047.00,1047.00,0,7,7.00
06/08/2004,06:21,1047.00,1047.25,1047.00,1047.00,7,53,60.00
06/08/2004,06:22,1047.00,1047.00,1046.75,1046.75,0,121,121.00
06/08/2004,06:23,1046.75,1046.75,1046.75,1046.75,0,12,12.00
06/08/2004,06:24,1046.75,1047.00,1046.75,1047.00,66,95,161.00
06/08/2004,06:25,1047.25,1047.50,1047.00,1047.00,89,27,116.00
06/08/2004,06:26,1047.25,1047.75,1047.25,1047.25,103,30,133.00
06/08/2004,06:27,1047.50,1047.50,1047.25,1047.25,78,60,138.00
06/08/2004,06:28,1047.25,1047.25,1047.00,1047.25,1,23,24.00
06/08/2004,06:29,1047.50,1047.50,1047.00,1047.25,3,17,20.00
06/08/2004,06:30,1047.25,1047.25,1047.25,1047.25,8,0,8.00
06/08/2004,06:31,1047.50,1047.50,1047.25,1047.50,3,6,9.00
06/08/2004,06:32,1047.25,1047.25,1047.00,1047.25,5,12,17.00
06/08/2004,06:33,1047.00,1047.25,1047.00,1047.00,3,13,16.00
06/08/2004,06:34,1047.00,1047.00,1047.00,1047.00,0,41,41.00
06/08/2004,06:35,1047.25,1047.25,1047.00,1047.00,4,32,36.00
06/08/2004,06:36,1046.75,1047.00,1046.75,1046.75,2,111,113.00
06/08/2004,06:37,1046.75,1046.75,1046.75,1046.75,0,6,6.00
06/08/2004,06:38,1046.75,1046.75,1046.75,1046.75,0,9,9.00
06/08/2004,06:39,1046.75,1047.00,1046.75,1047.00,2,6,8.00
06/08/2004,06:40,1047.00,1047.00,1046.75,1046.75,3,6,9.00
06/08/2004,06:41,1046.75,1046.75,1046.50,1046.50,0,277,277.00
06/08/2004,06:42,1046.50,1046.75,1046.50,1046.50,158,27,185.00
06/08/2004,06:43,1046.75,1046.75,1046.50,1046.75,6,41,47.00
06/08/2004,06:44,1046.75,1046.75,1046.50,1046.50,1,27,28.00
06/08/2004,06:45,1046.50,1046.50,1046.50,1046.50,0,17,17.00
06/08/2004,06:46,1046.50,1046.50,1046.25,1046.50,49,121,170.00
06/08/2004,06:47,1046.50,1046.50,1046.25,1046.25,2,7,9.00
06/08/2004,06:48,1046.25,1046.50,1046.25,1046.25,1,97,98.00
06/08/2004,06:49,1046.25,1046.25,1046.00,1046.00,23,61,84.00
06/08/2004,06:50,1046.00,1046.25,1046.00,1046.00,23,12,35.00
06/08/2004,06:51,1046.00,1046.00,1046.00,1046.00,0,6,6.00
06/08/2004,06:52,1046.00,1046.25,1046.00,1046.25,67,154,221.00
06/08/2004,06:53,1046.25,1046.50,1046.25,1046.25,82,4,86.00
06/08/2004,06:54,1046.50,1046.50,1046.25,1046.50,44,6,50.00
06/08/2004,06:55,1046.50,1046.50,1046.50,1046.50,21,0,21.00
06/08/2004,06:56,1046.50,1046.50,1046.25,1046.25,46,16,62.00
06/08/2004,06:57,1046.25,1046.25,1046.25,1046.25,0,6,6.00
06/08/2004,06:58,1046.50,1046.50,1046.25,1046.25,5,6,11.00
06/08/2004,06:59,1046.25,1046.25,1046.25,1046.25,0,23,23.00
06/08/2004,07:00,1046.25,1046.25,1046.25,1046.25,0,9,9.00
06/08/2004,07:01,1046.25,1046.50,1046.25,1046.50,50,43,93.00
06/08/2004,07:02,1046.50,1046.50,1046.25,1046.50,24,6,30.00
06/08/2004,07:03,1046.50,1046.75,1046.50,1046.50,24,3,27.00
06/08/2004,07:04,1046.50,1046.75,1046.50,1046.50,2,36,38.00
06/08/2004,07:05,1046.50,1046.75,1046.50,1046.50,7,22,29.00
06/08/2004,07:06,1046.50,1046.50,1046.25,1046.25,1,128,129.00
06/08/2004,07:07,1046.25,1046.25,1046.25,1046.25,0,6,6.00
06/08/2004,07:08,1046.25,1046.25,1046.25,1046.25,0,127,127.00
06/08/2004,07:09,1046.25,1046.25,1046.00,1046.00,0,39,39.00
06/08/2004,07:10,1046.25,1046.25,1046.00,1046.00,5,1,6.00
06/08/2004,07:11,1046.50,1046.50,1046.00,1046.25,23,4,27.00
06/08/2004,07:12,1046.25,1046.25,1046.25,1046.25,20,0,20.00
06/08/2004,07:14,1046.25,1046.25,1046.00,1046.00,3,51,54.00
06/08/2004,07:15,1046.00,1046.25,1046.00,1046.00,1,44,45.00
06/08/2004,07:17,1046.00,1046.25,1046.00,1046.25,4,2,6.00
06/08/2004,07:18,1046.25,1046.25,1046.25,1046.25,61,0,61.00
06/08/2004,07:19,1046.25,1046.50,1046.00,1046.25,45,35,80.00
06/08/2004,07:20,1046.25,1046.25,1046.25,1046.25,3,0,3.00
06/08/2004,07:21,1046.00,1046.25,1046.00,1046.00,10,5,15.00
06/08/2004,07:22,1046.25,1046.25,1046.00,1046.00,7,1,8.00
06/08/2004,07:23,1046.00,1046.00,1046.00,1046.00,0,50,50.00
06/08/2004,07:24,1046.00,1046.00,1046.00,1046.00,0,1,1.00
06/08/2004,07:26,1046.25,1046.25,1046.00,1046.00,60,2,62.00
06/08/2004,07:27,1046.25,1046.25,1046.00,1046.25,27,11,38.00
06/08/2004,07:28,1046.00,1046.25,1046.00,1046.25,2,4,6.00
06/08/2004,07:29,1046.00,1046.25,1046.00,1046.00,23,5,28.00
06/08/2004,07:31,1046.00,1046.00,1046.00,1046.00,0,13,13.00
06/08/2004,07:32,1046.00,1046.00,1046.00,1046.00,0,16,16.00
06/08/2004,07:33,1046.25,1046.25,1046.25,1046.25,39,0,39.00
06/08/2004,07:34,1046.00,1046.25,1046.00,1046.00,2,15,17.00
06/08/2004,07:37,1046.25,1046.25,1046.25,1046.25,6,0,6.00
06/08/2004,07:38,1046.00,1046.25,1046.00,1046.25,5,1,6.00
06/08/2004,07:39,1046.25,1046.50,1046.25,1046.25,77,58,135.00
06/08/2004,07:40,1046.25,1046.25,1046.00,1046.25,14,7,21.00
06/08/2004,07:41,1046.25,1046.25,1046.25,1046.25,121,0,121.00
06/08/2004,07:42,1046.25,1046.25,1046.25,1046.25,24,0,24.00
06/08/2004,07:43,1046.25,1046.25,1046.25,1046.25,12,0,12.00
06/08/2004,07:44,1046.00,1046.00,1046.00,1046.00,0,3,3.00
06/08/2004,07:45,1046.25,1046.25,1046.25,1046.25,21,0,21.00
06/08/2004,07:46,1046.25,1046.25,1046.00,1046.00,1,5,6.00
06/08/2004,07:47,1046.25,1046.25,1046.25,1046.25,3,0,3.00
06/08/2004,07:50,1046.25,1046.25,1046.00,1046.00,3,1,4.00
06/08/2004,07:51,1046.25,1046.25,1046.25,1046.25,4,0,4.00
06/08/2004,07:52,1046.25,1046.25,1046.00,1046.00,1,2,3.00
06/08/2004,07:53,1046.25,1046.25,1046.25,1046.25,45,0,45.00
06/08/2004,07:54,1046.25,1046.25,1046.00,1046.00,182,4,186.00
06/08/2004,07:55,1046.25,1046.25,1046.25,1046.25,1,0,1.00
06/08/2004,07:56,1046.25,1046.25,1046.00,1046.25,13,5,18.00
06/08/2004,07:57,1046.25,1046.25,1046.00,1046.25,57,1,58.00
06/08/2004,07:58,1046.00,1046.25,1046.00,1046.25,2,2,4.00
06/08/2004,07:59,1046.25,1046.25,1046.00,1046.00,19,25,44.00
06/08/2004,08:00,1046.00,1046.25,1046.00,1046.25,10,1,11.00
06/08/2004,08:01,1046.00,1046.25,1046.00,1046.00,25,23,48.00
06/08/2004,08:02,1046.25,1046.25,1046.00,1046.25,3,5,8.00
06/08/2004,08:03,1046.00,1046.25,1046.00,1046.25,2,11,13.00
06/08/2004,08:04,1046.25,1046.25,1046.00,1046.00,2,28,30.00
06/08/2004,08:05,1046.00,1046.00,1046.00,1046.00,0,71,71.00
06/08/2004,08:06,1046.00,1046.00,1045.75,1046.00,4,32,36.00
06/08/2004,08:07,1046.00,1046.00,1045.75,1046.00,16,10,26.00
06/08/2004,08:08,1045.75,1046.00,1045.75,1046.00,105,2,107.00
06/08/2004,08:09,1045.75,1046.00,1045.75,1046.00,83,3,86.00
06/08/2004,08:10,1046.00,1046.00,1046.00,1046.00,22,0,22.00
06/08/2004,08:11,1046.00,1046.00,1046.00,1046.00,102,0,102.00
06/08/2004,08:12,1046.00,1046.25,1046.00,1046.25,13,89,102.00
06/08/2004,08:13,1046.25,1046.25,1046.00,1046.00,2,28,30.00
06/08/2004,08:14,1046.25,1046.25,1046.00,1046.25,21,27,48.00
06/08/2004,08:15,1046.25,1046.25,1046.00,1046.25,4,2,6.00
06/08/2004,08:16,1046.25,1046.25,1045.75,1045.75,5,424,429.00
06/08/2004,08:17,1045.75,1045.75,1045.50,1045.75,27,723,750.00
06/08/2004,08:18,1045.75,1045.75,1045.00,1045.00,52,765,817.00
06/08/2004,08:19,1045.25,1045.25,1044.00,1044.25,549,2039,2588.00
06/08/2004,08:20,1044.25,1044.75,1044.00,1044.75,313,174,487.00
06/08/2004,08:21,1044.75,1044.75,1044.50,1044.75,58,18,76.00
06/08/2004,08:22,1044.75,1044.75,1044.50,1044.75,85,248,333.00
06/08/2004,08:23,1044.75,1045.00,1044.50,1044.75,145,119,264.00
06/08/2004,08:24,1044.75,1045.00,1044.50,1045.00,214,126,340.00
06/08/2004,08:25,1044.75,1045.00,1044.75,1044.75,79,18,97.00
06/08/2004,08:26,1044.75,1045.25,1044.75,1045.25,169,85,254.00
06/08/2004,08:27,1045.00,1045.25,1044.75,1045.00,203,149,352.00
06/08/2004,08:28,1045.00,1045.00,1044.75,1044.75,77,158,235.00
06/08/2004,08:29,1045.00,1045.00,1044.75,1045.00,164,13,177.00
06/08/2004,08:30,1045.00,1045.50,1045.00,1045.00,582,514,1096.00
06/08/2004,08:31,1045.00,1045.25,1044.25,1044.25,1599,2245,3844.00
06/08/2004,08:32,1044.25,1044.75,1044.00,1044.25,1473,2223,3696.00
06/08/2004,08:33,1044.00,1044.50,1043.75,1044.25,1189,2379,3568.00
06/08/2004,08:34,1044.50,1044.50,1044.00,1044.00,658,1335,1993.00
06/08/2004,08:35,1044.00,1044.25,1043.75,1044.25,489,1193,1682.00
06/08/2004,08:36,1044.00,1044.75,1043.75,1044.50,1579,688,2267.00
06/08/2004,08:37,1044.50,1045.00,1044.25,1044.75,1349,1127,2476.00
06/08/2004,08:38,1044.75,1045.00,1044.50,1045.00,1000,723,1723.00
06/08/2004,08:39,1044.75,1045.00,1044.75,1045.00,273,1101,1374.00
06/08/2004,08:40,1044.75,1045.00,1044.50,1044.75,806,291,1097.00
06/08/2004,08:41,1045.00,1045.25,1044.75,1044.75,1626,836,2462.00
06/08/2004,08:42,1044.75,1045.00,1044.50,1045.00,804,244,1048.00
06/08/2004,08:43,1044.75,1045.25,1044.75,1045.00,1145,772,1917.00
06/08/2004,08:44,1045.00,1045.50,1045.00,1045.50,983,151,1134.00
06/08/2004,08:45,1045.50,1045.50,1045.25,1045.50,1323,219,1542.00
06/08/2004,08:46,1045.50,1046.00,1045.25,1045.75,3111,1332,4443.00
06/08/2004,08:47,1045.75,1046.00,1045.50,1045.75,710,612,1322.00
06/08/2004,08:48,1045.75,1046.00,1045.50,1045.50,151,839,990.00
06/08/2004,08:49,1045.75,1046.00,1045.50,1045.75,803,388,1191.00
06/08/2004,08:50,1046.00,1046.00,1045.50,1045.75,741,412,1153.00
06/08/2004,08:51,1045.75,1046.00,1045.00,1045.00,194,2025,2219.00
06/08/2004,08:52,1045.00,1045.25,1044.75,1044.75,1264,1805,3069.00
06/08/2004,08:53,1044.75,1045.00,1044.75,1044.75,93,421,514.00
06/08/2004,08:54,1044.75,1045.00,1044.75,1044.75,320,653,973.00
06/08/2004,08:55,1044.75,1045.00,1044.50,1044.75,828,2135,2963.00
06/08/2004,08:56,1045.00,1045.00,1044.75,1044.75,183,681,864.00
06/08/2004,08:57,1044.50,1045.25,1044.50,1045.00,1218,758,1976.00
06/08/2004,08:58,1045.00,1045.00,1044.50,1044.75,491,627,1118.00
06/08/2004,08:59,1044.75,1044.75,1044.25,1044.50,129,1595,1724.00
06/08/2004,09:00,1044.50,1044.50,1044.00,1044.00,275,998,1273.00
06/08/2004,09:01,1044.00,1044.25,1043.75,1044.25,759,2262,3021.00
06/08/2004,09:02,1044.25,1044.75,1044.00,1044.75,1329,140,1469.00
06/08/2004,09:03,1044.75,1045.00,1044.25,1044.75,1838,1751,3589.00
06/08/2004,09:04,1044.50,1044.75,1044.50,1044.75,512,23,535.00
06/08/2004,09:05,1044.75,1044.75,1043.75,1044.00,377,4546,4923.00
06/08/2004,09:06,1044.00,1044.25,1043.50,1044.00,2387,3847,6234.00
06/08/2004,09:07,1044.00,1044.25,1043.75,1044.00,1353,373,1726.00
06/08/2004,09:08,1044.25,1044.75,1044.25,1044.75,1428,1033,2461.00
06/08/2004,09:09,1044.75,1044.75,1044.25,1044.50,583,301,884.00
06/08/2004,09:10,1044.25,1044.50,1044.25,1044.25,95,177,272.00
06/08/2004,09:11,1044.50,1044.50,1044.25,1044.50,96,595,691.00
06/08/2004,09:12,1044.50,1044.50,1043.50,1043.75,1121,2577,3698.00
06/08/2004,09:13,1043.75,1044.00,1043.50,1043.50,536,1421,1957.00
06/08/2004,09:14,1043.50,1044.00,1043.25,1044.00,2130,1343,3473.00
06/08/2004,09:15,1044.00,1044.00,1043.50,1044.00,678,1062,1740.00
06/08/2004,09:16,1044.00,1044.25,1043.75,1044.25,1503,526,2029.00
06/08/2004,09:17,1044.25,1044.25,1043.75,1044.00,405,508,913.00
06/08/2004,09:18,1044.00,1044.00,1043.25,1043.25,287,1663,1950.00
06/08/2004,09:19,1043.25,1044.00,1043.25,1043.75,1201,1041,2242.00
06/08/2004,09:20,1044.00,1044.25,1043.75,1044.00,677,605,1282.00
06/08/2004,09:21,1044.00,1044.25,1043.50,1043.75,992,655,1647.00
06/08/2004,09:22,1044.00,1044.25,1043.75,1044.00,502,105,607.00
06/08/2004,09:23,1044.25,1044.50,1044.00,1044.50,1221,224,1445.00
06/08/2004,09:24,1044.50,1045.25,1044.25,1044.75,2741,1135,3876.00
06/08/2004,09:25,1045.00,1045.50,1044.75,1045.25,1949,749,2698.00
06/08/2004,09:26,1045.00,1045.25,1044.75,1044.75,606,780,1386.00
06/08/2004,09:27,1045.00,1045.25,1044.75,1045.25,496,129,625.00
06/08/2004,09:28,1045.00,1045.25,1044.75,1044.75,341,867,1208.00
06/08/2004,09:29,1044.75,1045.50,1044.75,1045.00,1076,607,1683.00
06/08/2004,09:30,1045.00,1045.50,1045.00,1045.50,374,92,466.00
06/08/2004,09:31,1045.25,1045.75,1045.25,1045.50,1551,1061,2612.00
06/08/2004,09:32,1045.50,1045.50,1045.00,1045.00,96,1615,1711.00
06/08/2004,09:33,1045.25,1045.75,1045.00,1045.75,1170,335,1505.00
06/08/2004,09:34,1045.50,1046.25,1045.50,1046.00,2665,1107,3772.00
06/08/2004,09:35,1046.00,1046.00,1045.75,1046.00,833,119,952.00
06/08/2004,09:36,1046.00,1046.25,1045.75,1046.00,1025,265,1290.00
06/08/2004,09:37,1046.25,1046.25,1045.75,1045.75,111,1417,1528.00
06/08/2004,09:38,1045.75,1046.00,1045.75,1046.00,61,836,897.00
06/08/2004,09:39,1045.75,1046.00,1045.50,1045.50,108,748,856.00
06/08/2004,09:40,1045.50,1045.75,1045.50,1045.75,295,56,351.00
06/08/2004,09:41,1045.75,1045.75,1045.50,1045.50,61,68,129.00
06/08/2004,09:42,1045.50,1046.25,1045.50,1046.00,2381,636,3017.00
06/08/2004,09:43,1045.75,1046.25,1045.75,1046.00,478,402,880.00
06/08/2004,09:44,1046.00,1046.25,1045.75,1046.00,431,278,709.00
06/08/2004,09:45,1046.00,1046.25,1045.75,1046.00,400,218,618.00
06/08/2004,09:46,1046.25,1046.25,1045.75,1046.00,469,559,1028.00
06/08/2004,09:47,1046.00,1046.25,1045.25,1045.25,432,2184,2616.00
06/08/2004,09:48,1045.50,1045.75,1045.25,1045.75,782,148,930.00
06/08/2004,09:49,1045.75,1045.75,1045.50,1045.50,97,19,116.00
06/08/2004,09:50,1045.50,1045.75,1045.50,1045.50,42,397,439.00
06/08/2004,09:51,1045.50,1046.00,1045.25,1046.00,1066,238,1304.00
06/08/2004,09:52,1046.00,1046.50,1045.75,1046.25,2637,860,3497.00
06/08/2004,09:53,1046.25,1046.25,1046.00,1046.25,648,684,1332.00
06/08/2004,09:54,1046.00,1046.50,1046.00,1046.25,758,510,1268.00
06/08/2004,09:55,1046.00,1046.50,1046.00,1046.25,624,79,703.00
06/08/2004,09:56,1046.25,1046.50,1046.25,1046.50,968,36,1004.00
06/08/2004,09:57,1046.50,1046.50,1046.25,1046.50,383,37,420.00
06/08/2004,09:58,1046.50,1046.75,1046.00,1046.25,2236,1949,4185.00
06/08/2004,09:59,1046.00,1046.25,1046.00,1046.00,385,1415,1800.00
06/08/2004,10:00,1046.00,1046.25,1045.50,1045.75,368,1398,1766.00
06/08/2004,10:01,1045.75,1046.00,1045.75,1046.00,43,265,308.00
06/08/2004,10:02,1046.00,1046.00,1045.75,1046.00,127,36,163.00
06/08/2004,10:03,1045.75,1046.25,1045.75,1046.00,473,67,540.00
06/08/2004,10:04,1046.25,1046.25,1045.75,1045.75,59,553,612.00
06/08/2004,10:05,1045.75,1046.00,1045.75,1046.00,14,844,858.00
06/08/2004,10:06,1046.00,1046.00,1045.50,1045.75,275,371,646.00
06/08/2004,10:07,1045.75,1045.75,1045.25,1045.25,1071,1930,3001.00
06/08/2004,10:08,1045.50,1045.75,1045.25,1045.75,624,202,826.00
06/08/2004,10:09,1045.75,1045.75,1045.25,1045.50,1139,1626,2765.00
06/08/2004,10:10,1045.50,1045.75,1045.50,1045.75,63,287,350.00
06/08/2004,10:11,1045.50,1045.75,1045.50,1045.50,41,1693,1734.00
06/08/2004,10:12,1045.50,1046.00,1045.50,1045.75,366,394,760.00
06/08/2004,10:13,1045.75,1046.00,1045.50,1045.75,358,484,842.00
06/08/2004,10:14,1046.00,1046.00,1045.50,1045.75,69,1030,1099.00
06/08/2004,10:15,1045.75,1046.00,1045.50,1046.00,218,423,641.00
06/08/2004,10:16,1045.75,1046.25,1045.75,1046.25,2069,61,2130.00
06/08/2004,10:17,1046.25,1046.25,1045.50,1045.50,139,957,1096.00
06/08/2004,10:18,1045.75,1045.75,1045.50,1045.75,111,1102,1213.00
06/08/2004,10:19,1045.50,1045.75,1045.50,1045.50,106,24,130.00
06/08/2004,10:20,1045.50,1046.00,1045.50,1045.75,500,23,523.00
06/08/2004,10:21,1045.75,1046.00,1045.75,1046.00,42,68,110.00
06/08/2004,10:22,1046.00,1046.00,1045.75,1046.00,526,30,556.00
06/08/2004,10:23,1046.00,1046.25,1045.75,1045.75,71,925,996.00
06/08/2004,10:24,1045.50,1045.75,1045.50,1045.50,112,63,175.00
06/08/2004,10:25,1045.75,1045.75,1045.50,1045.75,51,97,148.00
06/08/2004,10:26,1045.50,1045.75,1045.25,1045.50,335,1174,1509.00
06/08/2004,10:27,1045.25,1045.50,1045.25,1045.50,145,405,550.00
06/08/2004,10:28,1045.50,1045.75,1045.25,1045.75,534,225,759.00
06/08/2004,10:29,1045.50,1045.75,1045.25,1045.50,296,639,935.00
06/08/2004,10:30,1045.50,1045.75,1045.50,1045.75,719,8,727.00
06/08/2004,10:31,1045.75,1046.00,1045.25,1045.25,327,479,806.00
06/08/2004,10:32,1045.50,1045.50,1044.50,1044.75,628,3420,4048.00
06/08/2004,10:33,1045.00,1045.00,1044.75,1044.75,175,287,462.00
06/08/2004,10:34,1044.75,1045.25,1044.75,1045.25,690,218,908.00
06/08/2004,10:35,1045.25,1045.50,1044.75,1045.25,1268,1031,2299.00
06/08/2004,10:36,1045.25,1045.50,1045.25,1045.50,867,185,1052.00
06/08/2004,10:37,1045.25,1045.50,1045.25,1045.50,52,25,77.00
06/08/2004,10:38,1045.25,1045.75,1045.00,1045.00,388,459,847.00
06/08/2004,10:39,1045.25,1045.25,1044.75,1044.75,7,937,944.00
06/08/2004,10:40,1044.75,1045.25,1044.50,1045.00,650,1194,1844.00
06/08/2004,10:41,1044.75,1045.00,1044.75,1044.75,40,428,468.00
06/08/2004,10:42,1044.75,1045.00,1044.75,1044.75,33,457,490.00
06/08/2004,10:43,1045.00,1045.00,1044.50,1044.50,84,202,286.00
06/08/2004,10:44,1044.75,1045.25,1044.50,1045.00,559,410,969.00
06/08/2004,10:45,1045.00,1045.25,1045.00,1045.25,17,18,35.00
06/08/2004,10:46,1045.00,1045.25,1045.00,1045.00,13,263,276.00
06/08/2004,10:47,1045.00,1045.25,1044.75,1045.00,165,315,480.00
06/08/2004,10:48,1044.75,1044.75,1044.25,1044.50,549,1703,2252.00
06/08/2004,10:49,1044.50,1045.00,1044.50,1045.00,1722,9,1731.00
06/08/2004,10:50,1045.00,1045.00,1044.75,1045.00,38,5,43.00
06/08/2004,10:51,1045.00,1045.25,1044.75,1045.00,232,80,312.00
06/08/2004,10:52,1045.00,1045.25,1045.00,1045.00,245,59,304.00
06/08/2004,10:53,1045.00,1045.25,1045.00,1045.25,22,3,25.00
06/08/2004,10:54,1045.25,1045.25,1045.00,1045.00,74,60,134.00
06/08/2004,10:55,1045.00,1045.50,1044.75,1045.50,544,410,954.00
06/08/2004,10:56,1045.50,1045.50,1045.25,1045.25,636,103,739.00
06/08/2004,10:57,1045.25,1045.75,1045.25,1045.75,577,43,620.00
06/08/2004,10:58,1045.75,1045.75,1045.00,1045.25,331,804,1135.00
06/08/2004,10:59,1045.25,1045.50,1045.25,1045.25,105,153,258.00
06/08/2004,11:00,1045.25,1045.50,1045.25,1045.25,82,64,146.00
06/08/2004,11:01,1045.25,1045.50,1045.25,1045.25,133,15,148.00
06/08/2004,11:02,1045.50,1046.00,1045.50,1045.75,2408,19,2427.00
06/08/2004,11:03,1046.00,1046.00,1045.75,1046.00,315,29,344.00
06/08/2004,11:04,1046.00,1046.00,1045.75,1045.75,34,465,499.00
06/08/2004,11:05,1045.75,1046.00,1045.50,1045.75,302,116,418.00
06/08/2004,11:06,1046.00,1046.00,1045.75,1046.00,497,61,558.00
06/08/2004,11:07,1046.00,1046.25,1045.75,1046.00,416,265,681.00
06/08/2004,11:08,1046.00,1046.25,1046.00,1046.00,61,223,284.00
06/08/2004,11:09,1046.00,1046.00,1045.75,1045.75,25,84,109.00
06/08/2004,11:10,1046.00,1046.25,1046.00,1046.25,231,233,464.00
06/08/2004,11:11,1046.00,1046.50,1046.00,1046.25,875,197,1072.00
06/08/2004,11:12,1046.25,1046.50,1046.25,1046.25,211,828,1039.00
06/08/2004,11:13,1046.25,1046.50,1046.00,1046.50,1164,598,1762.00
06/08/2004,11:14,1046.50,1046.50,1046.00,1046.25,86,1000,1086.00
06/08/2004,11:15,1046.25,1046.25,1046.00,1046.25,85,140,225.00
06/08/2004,11:16,1046.00,1046.25,1046.00,1046.00,35,39,74.00
06/08/2004,11:17,1046.25,1046.25,1046.00,1046.25,38,11,49.00
06/08/2004,11:18,1046.25,1046.25,1046.00,1046.25,171,5,176.00
06/08/2004,11:19,1046.25,1046.25,1046.00,1046.25,89,17,106.00
06/08/2004,11:20,1046.00,1046.50,1046.00,1046.50,236,53,289.00
06/08/2004,11:21,1046.25,1046.50,1046.25,1046.25,13,511,524.00
06/08/2004,11:22,1046.25,1046.50,1046.00,1046.50,100,312,412.00
06/08/2004,11:23,1046.25,1047.00,1046.00,1047.00,1632,189,1821.00
06/08/2004,11:24,1047.00,1047.00,1046.50,1046.50,673,558,1231.00
06/08/2004,11:25,1046.50,1047.00,1046.25,1046.75,1174,918,2092.00
06/08/2004,11:26,1046.75,1047.00,1046.75,1047.00,36,305,341.00
06/08/2004,11:27,1046.75,1047.75,1046.75,1047.50,3026,211,3237.00
06/08/2004,11:28,1047.25,1047.50,1047.25,1047.25,1737,46,1783.00
06/08/2004,11:29,1047.25,1047.50,1047.25,1047.25,266,72,338.00
06/08/2004,11:30,1047.50,1047.50,1047.25,1047.50,684,108,792.00
06/08/2004,11:31,1047.50,1047.50,1047.00,1047.25,332,734,1066.00
06/08/2004,11:32,1047.25,1047.75,1047.25,1047.75,656,84,740.00
06/08/2004,11:33,1047.50,1047.50,1047.25,1047.50,21,409,430.00
06/08/2004,11:34,1047.50,1047.50,1047.25,1047.25,194,181,375.00
06/08/2004,11:35,1047.25,1047.75,1046.25,1046.75,861,3092,3953.00
06/08/2004,11:36,1046.50,1047.25,1046.50,1047.00,805,139,944.00
06/08/2004,11:37,1047.00,1047.25,1046.75,1046.75,49,241,290.00
06/08/2004,11:38,1046.75,1047.00,1046.75,1047.00,32,165,197.00
06/08/2004,11:39,1046.75,1047.25,1046.75,1047.00,217,65,282.00
06/08/2004,11:40,1047.00,1047.00,1046.75,1046.75,39,77,116.00
06/08/2004,11:41,1046.75,1047.00,1046.75,1047.00,28,264,292.00
06/08/2004,11:42,1046.75,1047.00,1046.50,1046.50,334,384,718.00
06/08/2004,11:43,1046.50,1047.00,1046.50,1046.75,428,830,1258.00
06/08/2004,11:44,1046.75,1046.75,1046.50,1046.75,821,1,822.00
06/08/2004,11:45,1046.75,1046.75,1046.50,1046.75,77,5,82.00
06/08/2004,11:46,1046.50,1047.00,1046.50,1047.00,193,55,248.00
06/08/2004,11:47,1047.00,1047.00,1046.75,1047.00,293,153,446.00
06/08/2004,11:48,1047.00,1047.25,1047.00,1047.25,203,2,205.00
06/08/2004,11:49,1047.25,1047.25,1047.00,1047.25,126,61,187.00
06/08/2004,11:50,1047.00,1047.25,1047.00,1047.25,44,8,52.00
06/08/2004,11:51,1047.00,1047.25,1047.00,1047.00,174,41,215.00
06/08/2004,11:52,1047.00,1047.25,1047.00,1047.00,40,33,73.00
06/08/2004,11:53,1047.00,1047.25,1047.00,1047.25,248,12,260.00
06/08/2004,11:54,1047.25,1047.25,1047.00,1047.25,200,56,256.00
06/08/2004,11:55,1047.00,1047.25,1047.00,1047.25,106,21,127.00
06/08/2004,11:56,1047.25,1047.50,1047.25,1047.50,364,149,513.00
06/08/2004,11:57,1047.50,1047.50,1047.00,1047.00,205,188,393.00
06/08/2004,11:58,1047.00,1047.50,1047.00,1047.25,429,149,578.00
06/08/2004,11:59,1047.00,1047.25,1047.00,1047.25,84,3,87.00
06/08/2004,12:00,1047.25,1047.50,1047.00,1047.25,70,29,99.00
06/08/2004,12:01,1047.25,1047.25,1047.00,1047.25,63,9,72.00
06/08/2004,12:02,1047.00,1047.25,1047.00,1047.00,12,92,104.00
06/08/2004,12:03,1047.25,1047.50,1047.00,1047.25,464,145,609.00
06/08/2004,12:04,1047.00,1047.25,1047.00,1047.25,242,18,260.00
06/08/2004,12:05,1047.25,1047.75,1047.25,1047.50,1119,269,1388.00
06/08/2004,12:06,1047.50,1047.75,1047.25,1047.50,588,359,947.00
06/08/2004,12:07,1047.50,1047.50,1047.25,1047.50,356,48,404.00
06/08/2004,12:08,1047.50,1047.50,1047.25,1047.25,12,32,44.00
06/08/2004,12:09,1047.50,1047.50,1047.00,1047.00,9,1928,1937.00
06/08/2004,12:10,1047.00,1047.25,1046.50,1046.75,108,747,855.00
06/08/2004,12:11,1047.00,1047.25,1046.75,1047.00,86,233,319.00
06/08/2004,12:12,1046.75,1047.00,1046.75,1047.00,22,258,280.00
06/08/2004,12:13,1047.00,1047.00,1046.75,1046.75,85,19,104.00
06/08/2004,12:14,1046.75,1047.00,1046.75,1047.00,37,4,41.00
06/08/2004,12:15,1047.00,1047.00,1046.75,1046.75,26,443,469.00
06/08/2004,12:16,1046.75,1046.75,1046.50,1046.75,352,129,481.00
06/08/2004,12:17,1046.75,1047.00,1046.75,1047.00,171,6,177.00
06/08/2004,12:18,1047.00,1047.00,1046.75,1047.00,7,62,69.00
06/08/2004,12:19,1046.75,1047.00,1046.75,1047.00,5,74,79.00
06/08/2004,12:20,1047.00,1047.00,1046.75,1046.75,79,118,197.00
06/08/2004,12:21,1046.75,1047.00,1046.75,1046.75,3,102,105.00
06/08/2004,12:22,1046.75,1046.75,1046.50,1046.50,153,139,292.00
06/08/2004,12:23,1046.75,1046.75,1046.50,1046.75,36,7,43.00
06/08/2004,12:24,1046.50,1046.50,1046.25,1046.50,31,1223,1254.00
06/08/2004,12:25,1046.25,1046.50,1046.25,1046.25,64,181,245.00
06/08/2004,12:26,1046.50,1046.50,1046.25,1046.25,7,67,74.00
06/08/2004,12:27,1046.25,1046.50,1046.00,1046.50,443,884,1327.00
06/08/2004,12:28,1046.50,1046.50,1046.25,1046.50,165,48,213.00
06/08/2004,12:29,1046.50,1046.75,1046.25,1046.75,457,73,530.00
06/08/2004,12:30,1046.75,1047.25,1046.75,1047.00,1100,85,1185.00
06/08/2004,12:31,1047.00,1047.25,1046.75,1047.00,147,212,359.00
06/08/2004,12:32,1047.00,1047.25,1046.75,1047.00,230,61,291.00
06/08/2004,12:33,1046.75,1047.00,1046.75,1047.00,2,142,144.00
06/08/2004,12:34,1047.00,1047.00,1046.75,1047.00,84,1,85.00
06/08/2004,12:35,1047.00,1047.00,1046.75,1046.75,5,1,6.00
06/08/2004,12:36,1047.00,1047.25,1046.75,1047.00,199,7,206.00
06/08/2004,12:37,1047.00,1047.25,1047.00,1047.00,1,165,166.00
06/08/2004,12:38,1047.00,1047.25,1046.75,1047.00,83,269,352.00
06/08/2004,12:39,1046.75,1047.00,1046.75,1047.00,524,7,531.00
06/08/2004,12:40,1046.75,1047.00,1046.75,1046.75,1,14,15.00
06/08/2004,12:41,1047.00,1047.00,1046.75,1046.75,29,457,486.00
06/08/2004,12:42,1046.75,1047.00,1046.50,1046.50,170,512,682.00
06/08/2004,12:43,1046.50,1046.75,1046.50,1046.50,16,36,52.00
06/08/2004,12:44,1046.75,1047.00,1046.75,1046.75,290,255,545.00
06/08/2004,12:45,1046.75,1046.75,1046.50,1046.50,20,156,176.00
06/08/2004,12:46,1046.50,1046.75,1046.25,1046.75,177,385,562.00
06/08/2004,12:47,1046.75,1047.00,1046.75,1046.75,350,18,368.00
06/08/2004,12:48,1047.00,1047.00,1046.75,1047.00,31,5,36.00
06/08/2004,12:49,1047.00,1047.00,1046.75,1046.75,160,118,278.00
06/08/2004,12:50,1046.75,1047.00,1046.75,1047.00,58,17,75.00
06/08/2004,12:51,1047.00,1047.50,1047.00,1047.50,1196,137,1333.00
06/08/2004,12:52,1047.25,1047.50,1047.00,1047.25,189,363,552.00
06/08/2004,12:53,1047.50,1047.50,1047.25,1047.25,114,21,135.00
06/08/2004,12:54,1047.50,1048.00,1047.25,1048.00,2718,143,2861.00
06/08/2004,12:55,1048.00,1048.50,1047.75,1048.25,2090,774,2864.00
06/08/2004,12:56,1048.00,1048.25,1048.00,1048.25,209,130,339.00
06/08/2004,12:57,1048.25,1048.25,1048.00,1048.00,251,17,268.00
06/08/2004,12:58,1048.25,1048.50,1048.00,1048.00,459,423,882.00
06/08/2004,12:59,1048.25,1048.25,1047.75,1047.75,89,845,934.00
06/08/2004,13:00,1047.75,1048.00,1047.75,1047.75,24,1601,1625.00
06/08/2004,13:01,1047.75,1048.00,1047.75,1048.00,286,83,369.00
06/08/2004,13:02,1048.00,1048.00,1047.75,1048.00,382,16,398.00
06/08/2004,13:03,1048.00,1048.00,1047.50,1047.75,141,1490,1631.00
06/08/2004,13:04,1047.75,1048.00,1047.50,1047.50,652,14,666.00
06/08/2004,13:05,1047.50,1047.75,1047.00,1047.00,578,1981,2559.00
06/08/2004,13:06,1047.00,1047.25,1047.00,1047.25,29,99,128.00
06/08/2004,13:07,1047.25,1047.50,1047.00,1047.25,370,270,640.00
06/08/2004,13:08,1047.25,1047.50,1047.25,1047.50,96,51,147.00
06/08/2004,13:09,1047.25,1047.50,1047.25,1047.50,808,6,814.00
06/08/2004,13:10,1047.50,1047.75,1047.25,1047.50,372,101,473.00
06/08/2004,13:11,1047.50,1047.50,1047.25,1047.25,108,929,1037.00
06/08/2004,13:12,1047.50,1047.50,1047.25,1047.25,65,149,214.00
06/08/2004,13:13,1047.25,1047.75,1047.25,1047.75,292,93,385.00
06/08/2004,13:14,1047.75,1047.75,1047.25,1047.50,176,282,458.00
06/08/2004,13:15,1047.25,1047.50,1047.25,1047.25,251,245,496.00
06/08/2004,13:16,1047.50,1047.50,1047.25,1047.50,654,32,686.00
06/08/2004,13:17,1047.50,1047.50,1047.25,1047.50,316,8,324.00
06/08/2004,13:18,1047.50,1047.75,1047.50,1047.50,50,181,231.00
06/08/2004,13:19,1047.50,1047.75,1047.50,1047.75,263,81,344.00
06/08/2004,13:20,1047.75,1047.75,1047.50,1047.75,40,6,46.00
06/08/2004,13:21,1047.50,1047.75,1047.25,1047.25,95,425,520.00
06/08/2004,13:22,1047.50,1047.50,1047.25,1047.50,157,54,211.00
06/08/2004,13:23,1047.50,1047.75,1047.50,1047.50,39,192,231.00
06/08/2004,13:24,1047.50,1047.50,1047.25,1047.50,125,21,146.00
06/08/2004,13:25,1047.50,1048.00,1047.50,1048.00,848,20,868.00
06/08/2004,13:26,1048.00,1049.00,1047.75,1048.75,3240,514,3754.00
06/08/2004,13:27,1048.75,1049.00,1048.50,1048.75,990,455,1445.00
06/08/2004,13:28,1048.75,1049.00,1048.50,1048.75,466,288,754.00
06/08/2004,13:29,1048.75,1049.00,1048.50,1048.75,537,59,596.00
06/08/2004,13:30,1048.75,1049.50,1048.75,1049.50,3891,107,3998.00
06/08/2004,13:31,1049.50,1050.50,1049.25,1050.25,5713,2253,7966.00
06/08/2004,13:32,1050.25,1050.25,1049.75,1049.75,609,956,1565.00
06/08/2004,13:33,1050.00,1050.00,1049.50,1050.00,2201,877,3078.00
06/08/2004,13:34,1050.00,1050.25,1049.75,1050.00,126,412,538.00
06/08/2004,13:35,1049.75,1050.25,1049.75,1050.00,623,795,1418.00
06/08/2004,13:36,1049.75,1050.00,1049.75,1050.00,359,393,752.00
06/08/2004,13:37,1049.75,1050.25,1049.50,1049.75,394,662,1056.00
06/08/2004,13:38,1049.75,1049.75,1049.00,1049.00,428,2158,2586.00
06/08/2004,13:39,1049.00,1049.25,1048.75,1049.00,179,3345,3524.00
06/08/2004,13:40,1048.75,1049.00,1048.75,1049.00,651,79,730.00
06/08/2004,13:41,1049.00,1049.25,1048.75,1049.25,243,227,470.00
06/08/2004,13:42,1049.25,1049.25,1048.75,1048.75,672,840,1512.00
06/08/2004,13:43,1049.00,1049.00,1048.75,1048.75,138,382,520.00
06/08/2004,13:44,1048.75,1049.25,1048.75,1049.00,488,155,643.00
06/08/2004,13:45,1049.00,1049.25,1049.00,1049.00,50,63,113.00
06/08/2004,13:46,1049.25,1049.25,1049.00,1049.00,44,106,150.00
06/08/2004,13:47,1049.00,1049.50,1049.00,1049.25,460,77,537.00
06/08/2004,13:48,1049.25,1049.50,1049.00,1049.00,619,460,1079.00
06/08/2004,13:49,1049.25,1049.25,1048.75,1049.25,171,630,801.00
06/08/2004,13:50,1049.25,1049.25,1049.00,1049.25,275,20,295.00
06/08/2004,13:51,1049.00,1049.25,1049.00,1049.25,106,11,117.00
06/08/2004,13:52,1049.25,1049.25,1048.75,1048.75,51,357,408.00
06/08/2004,13:53,1049.00,1049.00,1048.50,1048.75,284,1098,1382.00
06/08/2004,13:54,1049.00,1049.00,1048.75,1049.00,41,322,363.00
06/08/2004,13:55,1049.00,1049.00,1048.75,1048.75,34,37,71.00
06/08/2004,13:56,1048.75,1049.25,1048.75,1049.00,521,180,701.00
06/08/2004,13:57,1049.25,1049.25,1048.75,1049.00,141,277,418.00
06/08/2004,13:58,1048.75,1049.00,1048.75,1048.75,8,46,54.00
06/08/2004,13:59,1049.00,1049.25,1048.75,1049.25,277,65,342.00
06/08/2004,14:00,1049.25,1049.25,1049.00,1049.00,90,34,124.00
06/08/2004,14:01,1049.25,1049.25,1048.75,1048.75,78,352,430.00
06/08/2004,14:02,1049.00,1049.00,1048.00,1048.00,56,2638,2694.00
06/08/2004,14:03,1047.75,1048.00,1047.25,1047.25,1158,2507,3665.00
06/08/2004,14:04,1047.25,1048.00,1047.25,1047.75,2115,655,2770.00
06/08/2004,14:05,1047.75,1048.00,1047.50,1047.75,948,424,1372.00
06/08/2004,14:06,1047.75,1048.25,1047.75,1047.75,1349,653,2002.00
06/08/2004,14:07,1047.75,1047.75,1047.25,1047.25,110,1787,1897.00
06/08/2004,14:08,1047.25,1047.75,1047.00,1047.50,1167,1130,2297.00
06/08/2004,14:09,1047.50,1047.50,1047.00,1047.25,559,221,780.00
06/08/2004,14:10,1047.25,1047.50,1047.25,1047.25,296,163,459.00
06/08/2004,14:11,1047.25,1047.75,1047.25,1047.50,300,402,702.00
06/08/2004,14:12,1047.50,1047.75,1047.50,1047.75,52,211,263.00
06/08/2004,14:13,1047.75,1047.75,1046.50,1046.75,603,2998,3601.00
06/08/2004,14:14,1046.75,1047.00,1046.50,1046.50,1029,787,1816.00
06/08/2004,14:15,1046.75,1046.75,1046.25,1046.75,1110,540,1650.00
06/08/2004,14:16,1046.75,1047.25,1046.50,1046.75,1092,410,1502.00
06/08/2004,14:17,1046.50,1046.75,1046.50,1046.75,265,363,628.00
06/08/2004,14:18,1046.75,1046.75,1046.50,1046.75,180,502,682.00
06/08/2004,14:19,1046.75,1046.75,1046.50,1046.75,42,62,104.00
06/08/2004,14:20,1046.50,1046.75,1046.25,1046.25,72,361,433.00
06/08/2004,14:21,1046.25,1046.75,1046.25,1046.50,576,685,1261.00
06/08/2004,14:22,1046.50,1046.50,1046.00,1046.25,202,1560,1762.00
06/08/2004,14:23,1046.25,1046.75,1046.25,1046.75,805,152,957.00
06/08/2004,14:24,1046.50,1047.00,1046.50,1047.00,659,236,895.00
06/08/2004,14:25,1046.75,1047.00,1046.75,1047.00,231,79,310.00
06/08/2004,14:26,1046.75,1047.00,1046.75,1046.75,820,75,895.00
06/08/2004,14:27,1046.75,1047.00,1046.50,1046.75,63,484,547.00
06/08/2004,14:28,1046.75,1046.75,1046.00,1046.25,427,1404,1831.00
06/08/2004,14:29,1046.25,1046.75,1046.25,1046.25,474,559,1033.00
06/08/2004,14:30,1046.50,1046.50,1045.50,1045.50,500,3638,4138.00
06/08/2004,14:31,1045.50,1045.75,1045.25,1045.75,1189,894,2083.00
06/08/2004,14:32,1045.75,1046.00,1045.50,1045.75,638,471,1109.00
06/08/2004,14:33,1045.75,1046.00,1045.75,1045.75,152,73,225.00
06/08/2004,14:34,1045.75,1046.25,1045.75,1046.00,552,379,931.00
06/08/2004,14:35,1046.00,1046.75,1046.00,1046.50,1245,497,1742.00
06/08/2004,14:36,1046.50,1046.75,1046.25,1046.50,713,84,797.00
06/08/2004,14:37,1046.75,1047.75,1046.75,1047.50,2982,844,3826.00
06/08/2004,14:38,1047.75,1048.00,1047.50,1047.75,2312,1597,3909.00
06/08/2004,14:39,1047.75,1048.00,1047.75,1047.75,287,779,1066.00
06/08/2004,14:40,1048.00,1049.00,1047.75,1049.00,4679,634,5313.00
06/08/2004,14:41,1049.00,1049.25,1048.25,1048.25,1671,2126,3797.00
06/08/2004,14:42,1048.25,1048.50,1048.25,1048.25,392,80,472.00
06/08/2004,14:43,1048.50,1048.50,1048.25,1048.50,61,326,387.00
06/08/2004,14:44,1048.25,1048.75,1048.25,1048.75,656,97,753.00
06/08/2004,14:45,1048.50,1049.00,1048.50,1048.75,1193,482,1675.00
06/08/2004,14:46,1049.00,1049.00,1048.50,1048.75,478,566,1044.00
06/08/2004,14:47,1048.75,1049.25,1048.75,1049.00,1318,594,1912.00
06/08/2004,14:48,1049.00,1049.50,1049.00,1049.00,1800,1376,3176.00
06/08/2004,14:49,1049.00,1049.25,1049.00,1049.00,204,176,380.00
06/08/2004,14:50,1049.00,1049.50,1049.00,1049.50,1062,354,1416.00
06/08/2004,14:51,1049.50,1049.50,1049.00,1049.00,174,820,994.00
06/08/2004,14:52,1049.00,1049.25,1049.00,1049.00,303,523,826.00
06/08/2004,14:53,1049.25,1049.25,1049.00,1049.00,121,202,323.00
06/08/2004,14:54,1049.00,1049.25,1048.75,1048.75,69,562,631.00
06/08/2004,14:55,1048.75,1049.00,1048.50,1049.00,652,1149,1801.00
06/08/2004,14:56,1048.75,1049.25,1048.75,1049.25,365,980,1345.00
06/08/2004,14:57,1049.25,1049.50,1049.00,1049.00,473,1029,1502.00
06/08/2004,14:58,1049.00,1049.75,1049.00,1049.50,1601,590,2191.00
06/08/2004,14:59,1049.50,1049.50,1049.00,1049.25,491,2022,2513.00
06/08/2004,15:00,1049.25,1050.00,1049.00,1050.00,2727,868,3595.00
06/08/2004,15:01,1049.75,1050.25,1049.50,1049.75,2678,2283,4961.00
06/08/2004,15:02,1049.75,1049.75,1049.50,1049.75,1002,278,1280.00
06/08/2004,15:03,1049.75,1050.00,1049.50,1049.75,696,1709,2405.00
06/08/2004,15:04,1049.75,1050.00,1049.75,1050.00,60,503,563.00
06/08/2004,15:05,1050.00,1050.00,1049.75,1049.75,99,132,231.00
06/08/2004,15:06,1049.75,1049.75,1049.50,1049.75,246,1031,1277.00
06/08/2004,15:07,1049.75,1049.75,1049.50,1049.75,743,20,763.00
06/08/2004,15:08,1049.75,1049.75,1049.00,1049.25,132,2581,2713.00
06/08/2004,15:09,1049.00,1049.50,1049.00,1049.50,1326,786,2112.00
06/08/2004,15:10,1049.50,1049.75,1049.25,1049.50,454,221,675.00
06/08/2004,15:11,1049.50,1050.00,1049.50,1049.75,666,542,1208.00
06/08/2004,15:12,1049.50,1050.00,1049.50,1050.00,535,1077,1612.00
06/08/2004,15:13,1050.00,1050.50,1049.75,1050.00,1572,428,2000.00
06/08/2004,15:14,1050.00,1050.00,1049.50,1049.50,153,1027,1180.00
06/08/2004,15:15,1049.75,1050.25,1049.50,1050.00,2140,1455,3595.00
06/08/2004,15:16,1050.00,1050.25,1050.00,1050.00,12,46,58.00
06/08/2004,15:31,1049.50,1049.75,1049.25,1049.50,17,275,292.00
06/08/2004,15:32,1049.25,1049.50,1049.25,1049.50,196,8,204.00
06/08/2004,15:33,1049.50,1049.50,1049.50,1049.50,12,0,12.00
06/08/2004,15:34,1049.50,1049.75,1049.50,1049.50,27,21,48.00
06/08/2004,15:35,1049.50,1049.75,1049.50,1049.50,1,27,28.00
06/08/2004,15:36,1049.75,1049.75,1049.50,1049.75,9,17,26.00
06/08/2004,15:37,1049.75,1049.75,1049.50,1049.50,4,112,116.00
06/08/2004,15:38,1049.50,1049.75,1049.50,1049.50,36,5,41.00
06/08/2004,15:39,1049.50,1049.50,1049.50,1049.50,0,2,2.00
06/08/2004,15:41,1049.50,1049.50,1049.50,1049.50,0,2,2.00
06/08/2004,15:42,1049.50,1049.50,1049.50,1049.50,0,2,2.00
06/08/2004,15:43,1049.50,1049.75,1049.50,1049.50,9,4,13.00
06/08/2004,15:44,1049.75,1049.75,1049.75,1049.75,13,0,13.00
06/08/2004,15:45,1049.75,1049.75,1049.50,1049.75,17,1,18.00
06/08/2004,15:46,1049.75,1049.75,1049.75,1049.75,1,0,1.00
06/08/2004,15:47,1049.75,1049.75,1049.75,1049.75,166,0,166.00
06/08/2004,15:48,1049.75,1049.75,1049.75,1049.75,25,0,25.00
06/08/2004,15:49,1049.75,1050.00,1049.75,1050.00,32,0,32.00
06/08/2004,15:50,1050.00,1050.00,1050.00,1050.00,5,0,5.00
06/08/2004,15:51,1049.75,1049.75,1049.50,1049.75,59,39,98.00
06/08/2004,15:52,1050.00,1050.00,1050.00,1050.00,1,0,1.00
06/08/2004,15:53,1050.00,1050.00,1049.75,1049.75,6,12,18.00
06/08/2004,15:54,1049.75,1049.75,1049.75,1049.75,0,1,1.00
06/08/2004,15:55,1049.75,1049.75,1049.75,1049.75,0,6,6.00
06/08/2004,15:57,1049.75,1049.75,1049.75,1049.75,0,2,2.00
06/08/2004,15:59,1050.00,1050.00,1050.00,1050.00,2,0,2.00
06/08/2004,16:00,1049.75,1050.00,1049.75,1050.00,2,10,12.00
06/08/2004,17:01,1050.25,1050.50,1050.25,1050.25,3,18,21.00
06/08/2004,17:02,1050.25,1050.25,1050.25,1050.25,0,19,19.00
06/08/2004,17:03,1050.25,1050.25,1050.00,1050.00,0,21,21.00
06/08/2004,17:04,1050.00,1050.00,1050.00,1050.00,0,2,2.00
06/08/2004,17:05,1050.00,1050.00,1050.00,1050.00,0,3,3.00
06/08/2004,17:06,1050.00,1050.00,1050.00,1050.00,0,1,1.00
06/08/2004,17:07,1050.25,1050.25,1050.25,1050.25,3,0,3.00
06/08/2004,17:08,1050.25,1050.25,1050.25,1050.25,20,0,20.00
06/08/2004,17:09,1050.25,1050.25,1050.00,1050.25,20,10,30.00
06/08/2004,17:10,1050.25,1050.25,1050.25,1050.25,1,0,1.00
06/08/2004,17:11,1050.25,1050.50,1050.25,1050.25,6,4,10.00
06/08/2004,17:12,1050.25,1050.25,1050.25,1050.25,0,3,3.00
06/08/2004,17:13,1050.25,1050.25,1050.25,1050.25,0,1,1.00
06/08/2004,17:16,1050.00,1050.00,1050.00,1050.00,0,2,2.00
06/08/2004,17:17,1050.00,1050.00,1050.00,1050.00,0,9,9.00
06/08/2004,17:19,1050.25,1050.25,1050.25,1050.25,20,0,20.00
06/08/2004,17:21,1050.25,1050.25,1050.25,1050.25,1,0,1.00
06/08/2004,17:22,1050.25,1050.25,1050.25,1050.25,5,0,5.00
06/08/2004,17:23,1050.25,1050.25,1050.25,1050.25,6,0,6.00
06/08/2004,17:24,1050.25,1050.25,1050.25,1050.25,7,0,7.00
06/08/2004,17:25,1050.25,1050.25,1050.25,1050.25,3,0,3.00
06/08/2004,17:26,1050.25,1050.25,1050.25,1050.25,1,0,1.00
06/08/2004,17:27,1050.25,1050.25,1050.25,1050.25,1,0,1.00
06/08/2004,17:30,1050.25,1050.25,1050.25,1050.25,4,0,4.00
06/08/2004,17:31,1050.25,1050.25,1050.00,1050.00,8,8,16.00
06/08/2004,17:32,1050.00,1050.25,1050.00,1050.25,3,17,20.00
06/08/2004,17:33,1050.25,1050.25,1050.25,1050.25,4,0,4.00
06/08/2004,17:35,1050.00,1050.00,1050.00,1050.00,0,100,100.00
06/08/2004,17:37,1050.00,1050.00,1050.00,1050.00,0,27,27.00
06/08/2004,17:38,1049.75,1050.00,1049.75,1050.00,2,1,3.00
06/08/2004,17:40,1050.00,1050.00,1049.75,1049.75,1,1,2.00
06/08/2004,17:42,1049.75,1049.75,1049.75,1049.75,0,1,1.00
06/08/2004,17:48,1050.00,1050.00,1050.00,1050.00,4,0,4.00
06/08/2004,17:49,1049.75,1049.75,1049.75,1049.75,0,10,10.00
06/08/2004,17:51,1049.75,1049.75,1049.75,1049.75,0,2,2.00
06/08/2004,17:52,1049.75,1049.75,1049.75,1049.75,0,1,1.00
06/08/2004,17:57,1050.00,1050.00,1050.00,1050.00,10,0,10.00
06/08/2004,17:58,1050.00,1050.00,1050.00,1050.00,20,0,20.00
06/08/2004,17:59,1049.75,1050.00,1049.75,1050.00,1,1,2.00
06/08/2004,18:00,1050.00,1050.00,1050.00,1050.00,3,0,3.00
06/08/2004,18:07,1049.75,1049.75,1049.75,1049.75,0,63,63.00
06/08/2004,18:08,1049.75,1049.75,1049.75,1049.75,0,7,7.00
06/08/2004,18:09,1049.75,1049.75,1049.50,1049.50,0,4,4.00
06/08/2004,18:10,1049.75,1049.75,1049.75,1049.75,228,0,228.00
06/08/2004,18:11,1049.75,1050.00,1049.75,1049.75,31,2,33.00
06/08/2004,18:13,1050.00,1050.00,1050.00,1050.00,20,0,20.00
06/08/2004,18:15,1050.00,1050.00,1050.00,1050.00,3,0,3.00
06/08/2004,18:23,1050.00,1050.00,1050.00,1050.00,8,0,8.00
06/08/2004,18:26,1049.75,1049.75,1049.75,1049.75,0,1,1.00
06/08/2004,18:27,1049.75,1049.75,1049.75,1049.75,0,10,10.00
06/08/2004,18:28,1049.75,1049.75,1049.75,1049.75,0,1,1.00
06/08/2004,18:29,1049.75,1049.75,1049.75,1049.75,0,2,2.00
06/08/2004,18:30,1049.50,1049.50,1049.50,1049.50,0,1,1.00
06/08/2004,18:31,1049.75,1049.75,1049.75,1049.75,1,0,1.00
06/08/2004,18:32,1049.75,1049.75,1049.75,1049.75,2,0,2.00
06/08/2004,18:33,1049.75,1049.75,1049.75,1049.75,3,0,3.00
06/08/2004,18:34,1049.75,1049.75,1049.75,1049.75,1,0,1.00
06/08/2004,18:36,1049.75,1049.75,1049.75,1049.75,1,0,1.00
06/08/2004,18:37,1049.75,1049.75,1049.75,1049.75,1,0,1.00
06/08/2004,18:38,1049.75,1049.75,1049.75,1049.75,1,0,1.00
06/08/2004,18:40,1049.50,1049.50,1049.50,1049.50,0,3,3.00
06/08/2004,18:41,1049.50,1049.50,1049.50,1049.50,0,1,1.00
06/08/2004,18:42,1049.50,1049.50,1049.50,1049.50,0,1,1.00
06/08/2004,18:45,1049.75,1049.75,1049.75,1049.75,8,0,8.00
06/08/2004,18:46,1049.75,1049.75,1049.75,1049.75,1,0,1.00
06/08/2004,18:50,1049.75,1049.75,1049.75,1049.75,5,0,5.00
06/08/2004,18:51,1049.50,1050.00,1049.50,1050.00,2,1,3.00
06/08/2004,18:52,1050.00,1050.00,1049.75,1049.75,1,1,2.00
06/08/2004,18:56,1049.75,1049.75,1049.75,1049.75,0,1,1.00
06/08/2004,18:59,1049.75,1049.75,1049.75,1049.75,0,1,1.00
06/08/2004,19:00,1049.75,1049.75,1049.75,1049.75,0,1,1.00
06/08/2004,19:01,1049.75,1049.75,1049.75,1049.75,0,1,1.00
06/08/2004,19:07,1049.75,1049.75,1049.75,1049.75,0,2,2.00
06/08/2004,19:09,1049.50,1049.50,1049.50,1049.50,0,1,1.00
06/08/2004,19:13,1049.75,1049.75,1049.75,1049.75,1,0,1.00
06/08/2004,19:14,1049.75,1049.75,1049.75,1049.75,5,0,5.00
06/08/2004,19:15,1049.50,1049.50,1049.50,1049.50,0,15,15.00
06/08/2004,19:16,1049.50,1049.75,1049.50,1049.50,12,12,24.00
06/08/2004,19:17,1049.50,1049.50,1049.25,1049.25,0,88,88.00
06/08/2004,19:19,1049.25,1049.25,1049.25,1049.25,0,3,3.00
06/08/2004,19:21,1049.50,1049.50,1049.50,1049.50,15,0,15.00
06/08/2004,19:23,1049.50,1049.50,1049.50,1049.50,5,0,5.00
06/08/2004,19:24,1049.50,1049.50,1049.50,1049.50,11,0,11.00
06/08/2004,19:26,1049.50,1049.50,1049.50,1049.50,5,0,5.00
06/08/2004,19:27,1049.75,1049.75,1049.50,1049.50,1,2,3.00
06/08/2004,19:28,1049.75,1049.75,1049.50,1049.75,2,1,3.00
06/08/2004,19:29,1049.50,1049.50,1049.50,1049.50,0,1,1.00
06/08/2004,19:36,1049.25,1049.25,1049.25,1049.25,0,2,2.00
06/08/2004,19:37,1049.25,1049.25,1049.25,1049.25,0,52,52.00
06/08/2004,19:38,1049.25,1049.25,1049.00,1049.25,9,5,14.00
06/08/2004,19:39,1049.25,1049.25,1049.25,1049.25,5,0,5.00
06/08/2004,19:40,1049.00,1049.25,1049.00,1049.00,6,2,8.00
06/08/2004,19:41,1049.25,1049.25,1049.25,1049.25,1,0,1.00
06/08/2004,19:42,1049.00,1049.25,1049.00,1049.25,1,10,11.00
06/08/2004,19:43,1049.25,1049.25,1049.25,1049.25,1,0,1.00
06/08/2004,19:47,1049.25,1049.25,1049.25,1049.25,27,0,27.00
06/08/2004,19:50,1049.00,1049.25,1049.00,1049.25,1,1,2.00
06/08/2004,19:51,1049.00,1049.00,1049.00,1049.00,0,5,5.00
06/08/2004,19:54,1049.00,1049.00,1049.00,1049.00,0,7,7.00
06/08/2004,19:55,1049.00,1049.00,1049.00,1049.00,0,10,10.00
06/08/2004,19:56,1049.00,1049.00,1049.00,1049.00,0,40,40.00
06/08/2004,19:57,1049.00,1049.00,1049.00,1049.00,0,7,7.00
06/08/2004,20:00,1049.25,1049.25,1049.25,1049.25,2,0,2.00
06/08/2004,20:05,1049.00,1049.00,1049.00,1049.00,0,11,11.00
06/08/2004,20:08,1049.25,1049.25,1049.00,1049.00,1,5,6.00
06/08/2004,20:09,1049.00,1049.00,1049.00,1049.00,0,20,20.00
06/08/2004,20:14,1049.00,1049.00,1049.00,1049.00,0,8,8.00
06/08/2004,20:15,1048.75,1048.75,1048.75,1048.75,0,6,6.00
06/08/2004,20:17,1048.75,1048.75,1048.75,1048.75,0,2,2.00
06/08/2004,20:19,1048.75,1048.75,1048.75,1048.75,0,1,1.00
06/08/2004,20:21,1049.00,1049.00,1049.00,1049.00,2,0,2.00
06/08/2004,20:22,1049.00,1049.00,1048.75,1049.00,22,2,24.00
06/08/2004,20:24,1048.75,1049.00,1048.75,1049.00,6,1,7.00
06/08/2004,20:25,1049.00,1049.00,1049.00,1049.00,3,0,3.00
06/08/2004,20:26,1049.00,1049.25,1049.00,1049.25,17,0,17.00
06/08/2004,20:28,1049.00,1049.00,1049.00,1049.00,0,1,1.00
06/08/2004,20:31,1049.25,1049.25,1049.25,1049.25,1,0,1.00
06/08/2004,20:36,1049.25,1049.25,1049.25,1049.25,2,0,2.00
06/08/2004,20:39,1049.00,1049.25,1049.00,1049.25,1,1,2.00
06/08/2004,20:41,1049.00,1049.00,1049.00,1049.00,0,8,8.00
06/08/2004,20:42,1049.00,1049.00,1049.00,1049.00,0,1,1.00
06/08/2004,20:43,1049.00,1049.00,1049.00,1049.00,0,7,7.00
06/08/2004,20:44,1048.75,1048.75,1048.75,1048.75,0,1,1.00
06/08/2004,20:45,1048.75,1048.75,1048.75,1048.75,0,15,15.00
06/08/2004,20:46,1049.00,1049.00,1049.00,1049.00,2,0,2.00
06/08/2004,20:48,1049.00,1049.00,1049.00,1049.00,2,0,2.00
06/08/2004,20:50,1048.75,1048.75,1048.75,1048.75,0,2,2.00
06/08/2004,20:53,1049.00,1049.00,1049.00,1049.00,1,0,1.00
06/08/2004,20:54,1048.75,1049.00,1048.75,1049.00,1,1,2.00
06/08/2004,20:57,1049.00,1049.00,1049.00,1049.00,12,0,12.00
06/08/2004,21:01,1048.75,1048.75,1048.75,1048.75,0,1,1.00
06/08/2004,21:02,1048.75,1048.75,1048.75,1048.75,0,78,78.00
06/08/2004,21:03,1048.75,1048.75,1048.75,1048.75,0,1,1.00
06/08/2004,21:04,1049.00,1049.00,1049.00,1049.00,63,0,63.00
06/08/2004,21:05,1049.00,1049.00,1049.00,1049.00,38,0,38.00
06/08/2004,21:06,1049.00,1049.25,1049.00,1049.25,2,0,2.00
06/08/2004,21:09,1049.25,1049.25,1049.00,1049.00,10,2,12.00
06/08/2004,21:10,1049.25,1049.25,1049.25,1049.25,2,0,2.00
06/08/2004,21:18,1049.00,1049.00,1049.00,1049.00,0,1,1.00
06/08/2004,21:22,1049.00,1049.00,1049.00,1049.00,0,20,20.00
06/08/2004,21:23,1049.25,1049.25,1049.25,1049.25,6,0,6.00
06/08/2004,21:26,1049.25,1049.25,1049.25,1049.25,18,0,18.00
06/08/2004,21:27,1049.25,1049.25,1049.25,1049.25,4,0,4.00
06/08/2004,21:30,1049.50,1049.50,1049.50,1049.50,13,0,13.00
06/08/2004,21:31,1049.50,1049.50,1049.50,1049.50,8,0,8.00
06/08/2004,21:32,1049.50,1049.50,1049.50,1049.50,2,0,2.00
06/08/2004,21:34,1049.25,1049.25,1049.00,1049.00,0,6,6.00
06/08/2004,21:35,1049.00,1049.25,1049.00,1049.25,1,1,2.00
06/08/2004,21:37,1049.25,1049.25,1049.25,1049.25,5,0,5.00
06/08/2004,21:39,1049.25,1049.25,1049.25,1049.25,1,0,1.00
06/08/2004,21:40,1049.25,1049.25,1049.25,1049.25,1,0,1.00
06/08/2004,21:41,1049.25,1049.25,1049.25,1049.25,3,0,3.00
06/08/2004,21:47,1049.25,1049.25,1049.00,1049.00,2,2,4.00
06/08/2004,21:50,1049.25,1049.25,1049.25,1049.25,2,0,2.00
06/08/2004,21:51,1049.25,1049.25,1049.25,1049.25,2,0,2.00
06/08/2004,21:53,1049.25,1049.25,1049.25,1049.25,1,0,1.00
06/08/2004,22:02,1049.25,1049.25,1049.25,1049.25,2,0,2.00
06/08/2004,22:04,1049.25,1049.25,1049.25,1049.25,1,0,1.00
06/08/2004,22:05,1049.25,1049.25,1049.25,1049.25,1,0,1.00
06/08/2004,22:07,1049.25,1049.25,1049.25,1049.25,3,0,3.00
06/08/2004,22:09,1049.50,1049.50,1049.50,1049.50,1,0,1.00
06/08/2004,22:10,1049.50,1049.50,1049.25,1049.25,5,28,33.00
06/08/2004,22:11,1049.25,1049.25,1049.25,1049.25,0,3,3.00
06/08/2004,22:13,1049.25,1049.25,1049.25,1049.25,0,5,5.00
06/08/2004,22:17,1049.25,1049.25,1049.25,1049.25,0,3,3.00
06/08/2004,22:18,1049.00,1049.00,1049.00,1049.00,0,3,3.00
06/08/2004,22:26,1049.25,1049.25,1049.25,1049.25,1,0,1.00
06/08/2004,22:33,1049.00,1049.00,1049.00,1049.00,0,1,1.00
06/08/2004,22:38,1049.00,1049.00,1049.00,1049.00,0,1,1.00
06/08/2004,22:51,1049.25,1049.25,1049.25,1049.25,1,0,1.00
06/08/2004,22:52,1049.25,1049.25,1049.25,1049.25,1,0,1.00
06/08/2004,22:55,1049.25,1049.25,1049.25,1049.25,2,0,2.00
06/08/2004,22:56,1049.00,1049.00,1049.00,1049.00,0,1,1.00
06/08/2004,22:57,1049.25,1049.25,1049.00,1049.00,1,2,3.00
06/08/2004,22:58,1049.00,1049.00,1049.00,1049.00,0,5,5.00
06/08/2004,23:01,1049.00,1049.00,1049.00,1049.00,0,17,17.00
06/08/2004,23:02,1049.00,1049.00,1049.00,1049.00,0,2,2.00
06/08/2004,23:04,1049.25,1049.25,1049.25,1049.25,10,0,10.00
06/08/2004,23:06,1049.00,1049.00,1049.00,1049.00,0,1,1.00
06/08/2004,23:09,1049.25,1049.25,1049.25,1049.25,1,0,1.00
06/08/2004,23:10,1049.00,1049.00,1049.00,1049.00,0,5,5.00
06/08/2004,23:11,1049.00,1049.00,1049.00,1049.00,0,2,2.00
06/08/2004,23:12,1049.00,1049.00,1049.00,1049.00,0,1,1.00
06/08/2004,23:13,1049.00,1049.00,1049.00,1049.00,0,5,5.00
06/08/2004,23:18,1049.00,1049.00,1049.00,1049.00,0,1,1.00
06/08/2004,23:19,1049.00,1049.00,1049.00,1049.00,0,1,1.00
06/08/2004,23:20,1049.25,1049.25,1049.25,1049.25,1,0,1.00
06/08/2004,23:21,1049.00,1049.00,1049.00,1049.00,0,2,2.00
06/08/2004,23:23,1049.00,1049.00,1049.00,1049.00,0,12,12.00
06/08/2004,23:24,1049.00,1049.00,1049.00,1049.00,0,2,2.00
06/08/2004,23:26,1049.00,1049.00,1049.00,1049.00,0,1,1.00
06/08/2004,23:27,1048.75,1048.75,1048.75,1048.75,0,12,12.00
06/08/2004,23:28,1049.00,1049.00,1049.00,1049.00,1,0,1.00
06/08/2004,23:30,1049.00,1049.00,1048.75,1048.75,1,3,4.00
06/08/2004,23:35,1049.00,1049.00,1049.00,1049.00,1,0,1.00
06/08/2004,23:36,1048.75,1048.75,1048.75,1048.75,0,2,2.00
06/08/2004,23:37,1048.75,1048.75,1048.75,1048.75,0,1,1.00
06/08/2004,23:38,1048.75,1048.75,1048.75,1048.75,0,5,5.00
06/08/2004,23:39,1049.00,1049.00,1049.00,1049.00,1,0,1.00
06/08/2004,23:40,1049.00,1049.00,1049.00,1049.00,30,0,30.00
06/08/2004,23:41,1049.00,1049.00,1049.00,1049.00,6,0,6.00
06/08/2004,23:46,1049.00,1049.00,1049.00,1049.00,14,0,14.00
06/08/2004,23:47,1049.25,1049.25,1049.25,1049.25,1,0,1.00
06/08/2004,23:49,1049.25,1049.25,1049.25,1049.25,6,0,6.00
06/08/2004,23:50,1049.25,1049.25,1049.25,1049.25,7,0,7.00
06/08/2004,23:52,1049.00,1049.00,1049.00,1049.00,0,5,5.00
06/08/2004,23:57,1048.75,1048.75,1048.75,1048.75,0,1,1.00
06/08/2004,23:58,1049.00,1049.00,1049.00,1049.00,3,0,3.00
06/08/2004,23:59,1049.00,1049.00,1049.00,1049.00,1,0,1.00
06/09/2004,00:00,1049.00,1049.25,1049.00,1049.25,22,0,22.00
06/09/2004,00:01,1049.25,1049.25,1049.25,1049.25,2,0,2.00
06/09/2004,00:04,1049.25,1049.25,1049.25,1049.25,1,0,1.00
06/09/2004,00:06,1049.00,1049.00,1049.00,1049.00,0,2,2.00
06/09/2004,00:10,1049.00,1049.00,1049.00,1049.00,0,4,4.00
06/09/2004,00:14,1049.25,1049.25,1049.25,1049.25,1,0,1.00
06/09/2004,00:15,1049.25,1049.25,1049.25,1049.25,2,0,2.00
06/09/2004,00:20,1049.00,1049.00,1049.00,1049.00,0,27,27.00
06/09/2004,00:22,1049.00,1049.00,1048.75,1048.75,0,26,26.00
06/09/2004,00:28,1049.00,1049.00,1049.00,1049.00,1,0,1.00
06/09/2004,00:29,1049.00,1049.00,1049.00,1049.00,1,0,1.00
06/09/2004,00:31,1049.00,1049.00,1049.00,1049.00,3,0,3.00
06/09/2004,00:32,1048.75,1048.75,1048.75,1048.75,0,1,1.00
06/09/2004,00:37,1049.00,1049.00,1049.00,1049.00,2,0,2.00
06/09/2004,00:38,1049.00,1049.00,1048.75,1049.00,4,1,5.00
06/09/2004,00:41,1049.00,1049.00,1049.00,1049.00,1,0,1.00
06/09/2004,00:46,1049.00,1049.00,1049.00,1049.00,1,0,1.00
06/09/2004,00:48,1048.75,1049.00,1048.75,1049.00,5,1,6.00
06/09/2004,00:52,1049.00,1049.00,1049.00,1049.00,3,0,3.00
06/09/2004,00:54,1049.00,1049.00,1049.00,1049.00,5,0,5.00
06/09/2004,00:55,1049.00,1049.00,1049.00,1049.00,3,0,3.00
06/09/2004,00:56,1049.00,1049.00,1049.00,1049.00,2,0,2.00
06/09/2004,01:01,1049.00,1049.00,1049.00,1049.00,9,0,9.00
06/09/2004,01:02,1049.00,1049.00,1049.00,1049.00,5,0,5.00
06/09/2004,01:03,1049.00,1049.00,1049.00,1049.00,4,0,4.00
06/09/2004,01:04,1049.00,1049.00,1049.00,1049.00,3,0,3.00
06/09/2004,01:06,1049.00,1049.00,1049.00,1049.00,4,0,4.00
06/09/2004,01:11,1048.75,1048.75,1048.75,1048.75,0,15,15.00
06/09/2004,01:13,1049.00,1049.50,1049.00,1049.50,71,0,71.00
06/09/2004,01:14,1049.50,1049.50,1049.50,1049.50,11,0,11.00
06/09/2004,01:15,1049.50,1049.75,1049.25,1049.25,12,5,17.00
06/09/2004,01:20,1049.25,1049.25,1049.25,1049.25,0,3,3.00
06/09/2004,01:25,1049.25,1049.25,1049.25,1049.25,0,67,67.00
06/09/2004,01:27,1049.50,1049.50,1049.50,1049.50,51,0,51.00
06/09/2004,01:28,1049.75,1049.75,1049.50,1049.50,50,1,51.00
06/09/2004,01:29,1049.75,1050.00,1049.75,1049.75,49,5,54.00
06/09/2004,01:30,1050.00,1050.00,1050.00,1050.00,10,0,10.00
06/09/2004,01:31,1050.00,1050.00,1050.00,1050.00,6,0,6.00
06/09/2004,01:33,1050.00,1050.00,1050.00,1050.00,15,0,15.00
06/09/2004,01:34,1050.00,1050.00,1050.00,1050.00,32,0,32.00
06/09/2004,01:35,1050.00,1050.00,1050.00,1050.00,6,0,6.00
06/09/2004,01:36,1050.25,1050.25,1050.00,1050.00,9,13,22.00
06/09/2004,01:37,1050.25,1050.25,1050.25,1050.25,2,0,2.00
06/09/2004,01:38,1050.25,1050.25,1050.25,1050.25,5,0,5.00
06/09/2004,01:39,1050.25,1050.25,1050.25,1050.25,51,0,51.00
06/09/2004,01:40,1050.25,1050.25,1050.00,1050.25,6,1,7.00
06/09/2004,01:41,1050.25,1050.25,1050.25,1050.25,183,0,183.00
06/09/2004,01:42,1050.25,1050.25,1050.25,1050.25,18,0,18.00
06/09/2004,01:43,1050.25,1050.25,1050.25,1050.25,11,0,11.00
06/09/2004,01:44,1050.25,1050.50,1050.25,1050.50,3,0,3.00
06/09/2004,01:45,1050.50,1050.50,1050.25,1050.25,1,15,16.00
06/09/2004,01:46,1050.25,1050.25,1050.25,1050.25,0,13,13.00
06/09/2004,01:47,1050.25,1050.50,1050.25,1050.25,5,17,22.00
06/09/2004,01:48,1050.50,1050.50,1050.25,1050.25,3,11,14.00
06/09/2004,01:49,1050.50,1050.50,1050.25,1050.25,1,6,7.00
06/09/2004,01:50,1050.25,1050.25,1050.25,1050.25,0,71,71.00
06/09/2004,01:51,1050.25,1050.25,1050.00,1050.00,2,55,57.00
06/09/2004,01:52,1050.00,1050.00,1050.00,1050.00,0,4,4.00
06/09/2004,01:54,1050.00,1050.00,1050.00,1050.00,0,19,19.00
06/09/2004,01:56,1049.75,1049.75,1049.75,1049.75,0,67,67.00
06/09/2004,01:57,1049.75,1049.75,1049.75,1049.75,0,17,17.00
06/09/2004,01:58,1049.75,1050.00,1049.75,1049.75,18,9,27.00
06/09/2004,01:59,1049.75,1050.00,1049.75,1050.00,1,7,8.00
06/09/2004,02:00,1049.75,1049.75,1049.50,1049.50,0,28,28.00
06/09/2004,02:01,1049.50,1049.50,1048.50,1049.00,144,395,539.00
06/09/2004,02:02,1049.00,1049.00,1048.50,1049.00,63,93,156.00
06/09/2004,02:03,1049.00,1049.00,1048.75,1048.75,43,51,94.00
06/09/2004,02:04,1048.75,1049.00,1048.50,1048.50,8,24,32.00
06/09/2004,02:05,1048.50,1048.50,1048.00,1048.25,86,258,344.00
06/09/2004,02:06,1048.25,1049.00,1048.25,1049.00,170,29,199.00
06/09/2004,02:07,1049.00,1049.00,1049.00,1049.00,6,0,6.00
06/09/2004,02:08,1048.75,1049.00,1048.75,1048.75,10,16,26.00
06/09/2004,02:09,1048.75,1048.75,1048.75,1048.75,0,45,45.00
06/09/2004,02:10,1048.75,1048.75,1048.75,1048.75,0,65,65.00
06/09/2004,02:11,1048.75,1048.75,1048.50,1048.50,0,53,53.00
06/09/2004,02:12,1048.50,1048.50,1048.25,1048.50,1,41,42.00
06/09/2004,02:13,1048.50,1048.50,1048.25,1048.25,2,80,82.00
06/09/2004,02:14,1048.25,1048.25,1048.25,1048.25,0,50,50.00
06/09/2004,02:15,1048.25,1048.25,1048.25,1048.25,0,53,53.00
06/09/2004,02:16,1048.25,1048.25,1048.25,1048.25,0,15,15.00
06/09/2004,02:17,1048.25,1048.25,1048.25,1048.25,0,3,3.00
06/09/2004,02:18,1048.25,1048.25,1048.00,1048.00,0,87,87.00
06/09/2004,02:19,1048.25,1048.25,1048.00,1048.00,148,218,366.00
06/09/2004,02:20,1047.75,1047.75,1047.50,1047.75,27,194,221.00
06/09/2004,02:21,1047.75,1048.00,1047.75,1048.00,86,0,86.00
06/09/2004,02:22,1048.00,1048.00,1047.75,1047.75,11,12,23.00
06/09/2004,02:23,1048.00,1048.00,1048.00,1048.00,21,0,21.00
06/09/2004,02:24,1048.25,1048.25,1048.00,1048.00,18,18,36.00
06/09/2004,02:25,1048.00,1048.50,1048.00,1048.50,30,15,45.00
06/09/2004,02:26,1048.50,1048.50,1048.25,1048.25,2,9,11.00
06/09/2004,02:27,1048.50,1048.50,1048.50,1048.50,6,0,6.00
06/09/2004,02:28,1048.50,1049.25,1048.50,1049.00,449,34,483.00
06/09/2004,02:29,1048.75,1049.00,1048.75,1049.00,45,30,75.00
06/09/2004,02:30,1048.75,1049.00,1048.75,1049.00,17,1,18.00
06/09/2004,02:31,1048.75,1048.75,1048.75,1048.75,0,5,5.00
06/09/2004,02:32,1049.00,1049.25,1049.00,1049.00,20,3,23.00
06/09/2004,02:33,1049.25,1049.50,1049.25,1049.50,86,0,86.00
06/09/2004,02:34,1049.50,1049.50,1049.25,1049.50,43,1,44.00
06/09/2004,02:35,1049.50,1049.50,1049.50,1049.50,12,0,12.00
06/09/2004,02:36,1049.25,1049.25,1049.25,1049.25,0,41,41.00
06/09/2004,02:37,1049.25,1049.50,1049.00,1049.50,45,22,67.00
06/09/2004,02:38,1049.25,1049.25,1049.25,1049.25,0,16,16.00
06/09/2004,02:39,1049.25,1049.25,1048.75,1048.75,0,84,84.00
06/09/2004,02:40,1048.75,1048.75,1048.75,1048.75,0,8,8.00
06/09/2004,02:41,1049.00,1049.00,1049.00,1049.00,47,0,47.00
06/09/2004,02:42,1049.00,1049.00,1049.00,1049.00,12,0,12.00
06/09/2004,02:43,1049.00,1049.00,1049.00,1049.00,1,0,1.00
06/09/2004,02:44,1049.00,1049.25,1049.00,1049.25,5,0,5.00
06/09/2004,02:45,1049.00,1049.00,1049.00,1049.00,0,17,17.00
06/09/2004,02:46,1049.00,1049.50,1049.00,1049.25,6,18,24.00
06/09/2004,02:47,1049.00,1049.25,1049.00,1049.25,2,1,3.00
06/09/2004,02:48,1049.00,1049.00,1049.00,1049.00,0,1,1.00
06/09/2004,02:49,1049.25,1049.25,1049.25,1049.25,30,0,30.00
06/09/2004,02:50,1049.25,1049.25,1049.25,1049.25,38,0,38.00
06/09/2004,02:51,1049.25,1049.25,1049.00,1049.00,1,8,9.00
06/09/2004,02:52,1049.00,1049.00,1049.00,1049.00,0,17,17.00
06/09/2004,02:53,1049.00,1049.00,1049.00,1049.00,0,9,9.00
06/09/2004,02:54,1048.75,1048.75,1048.75,1048.75,0,29,29.00
06/09/2004,02:55,1049.00,1049.00,1049.00,1049.00,2,0,2.00
06/09/2004,02:56,1049.00,1049.00,1049.00,1049.00,1,0,1.00
06/09/2004,02:57,1049.00,1049.00,1048.75,1049.00,28,1,29.00
06/09/2004,02:58,1049.00,1049.00,1048.75,1048.75,46,56,102.00
06/09/2004,02:59,1048.75,1049.00,1048.75,1049.00,1,10,11.00
06/09/2004,03:00,1048.75,1048.75,1048.75,1048.75,0,5,5.00
06/09/2004,03:01,1049.00,1049.00,1049.00,1049.00,16,0,16.00
06/09/2004,03:02,1049.25,1049.25,1049.25,1049.25,2,0,2.00
06/09/2004,03:03,1049.25,1049.25,1049.00,1049.00,3,8,11.00
06/09/2004,03:04,1049.25,1049.25,1049.00,1049.00,1,30,31.00
06/09/2004,03:05,1049.00,1049.25,1049.00,1049.25,1,1,2.00
06/09/2004,03:06,1049.00,1049.25,1049.00,1049.25,2,1,3.00
06/09/2004,03:07,1049.00,1049.00,1049.00,1049.00,0,1,1.00
06/09/2004,03:08,1049.25,1049.25,1049.25,1049.25,1,0,1.00
06/09/2004,03:09,1049.25,1049.25,1049.25,1049.25,2,0,2.00
06/09/2004,03:11,1049.25,1049.50,1049.25,1049.25,50,11,61.00
06/09/2004,03:12,1049.25,1049.25,1049.00,1049.25,11,5,16.00
06/09/2004,03:13,1049.25,1049.50,1049.25,1049.50,66,0,66.00
06/09/2004,03:14,1049.50,1049.50,1049.25,1049.50,47,3,50.00
06/09/2004,03:15,1049.25,1049.25,1049.25,1049.25,0,24,24.00
06/09/2004,03:16,1049.25,1049.50,1049.25,1049.50,2,45,47.00
06/09/2004,03:17,1049.25,1049.50,1049.25,1049.50,13,1,14.00
06/09/2004,03:18,1049.50,1049.75,1049.25,1049.50,37,6,43.00
06/09/2004,03:19,1049.50,1049.50,1049.50,1049.50,0,37,37.00
06/09/2004,03:20,1049.50,1049.75,1049.50,1049.75,56,105,161.00
06/09/2004,03:21,1049.75,1050.00,1049.75,1050.00,28,0,28.00
06/09/2004,03:22,1050.00,1050.00,1049.75,1049.75,7,1,8.00
06/09/2004,03:23,1049.75,1049.75,1049.50,1049.75,32,105,137.00
06/09/2004,03:24,1049.75,1049.75,1049.75,1049.75,6,0,6.00
06/09/2004,03:27,1049.50,1049.50,1049.50,1049.50,0,6,6.00
06/09/2004,03:28,1049.50,1049.50,1049.50,1049.50,0,2,2.00
06/09/2004,03:29,1049.50,1049.50,1049.50,1049.50,0,2,2.00
06/09/2004,03:30,1049.50,1049.50,1049.50,1049.50,0,7,7.00
06/09/2004,03:31,1049.50,1049.75,1049.50,1049.75,1,10,11.00
06/09/2004,03:32,1049.75,1049.75,1049.75,1049.75,2,0,2.00
06/09/2004,03:33,1049.75,1049.75,1049.75,1049.75,1,0,1.00
06/09/2004,03:34,1049.75,1049.75,1049.75,1049.75,19,0,19.00
06/09/2004,03:35,1049.50,1049.50,1049.50,1049.50,0,3,3.00
06/09/2004,03:36,1049.50,1049.50,1049.50,1049.50,0,39,39.00
06/09/2004,03:37,1049.50,1049.50,1049.25,1049.25,8,120,128.00
06/09/2004,03:39,1049.25,1049.25,1049.25,1049.25,0,16,16.00
06/09/2004,03:40,1049.25,1049.50,1049.25,1049.25,1,13,14.00
06/09/2004,03:41,1049.25,1049.25,1049.25,1049.25,0,38,38.00
06/09/2004,03:42,1049.25,1049.25,1049.25,1049.25,0,28,28.00
06/09/2004,03:43,1049.25,1049.25,1049.25,1049.25,0,20,20.00
06/09/2004,03:44,1049.00,1049.00,1049.00,1049.00,0,2,2.00
06/09/2004,03:47,1049.00,1049.00,1049.00,1049.00,0,5,5.00
06/09/2004,03:48,1049.00,1049.00,1049.00,1049.00,0,2,2.00
06/09/2004,03:50,1049.25,1049.25,1049.25,1049.25,3,0,3.00
06/09/2004,03:52,1049.00,1049.00,1049.00,1049.00,0,8,8.00
06/09/2004,03:53,1049.25,1049.25,1049.00,1049.25,12,3,15.00
06/09/2004,03:54,1049.25,1049.25,1049.25,1049.25,4,0,4.00
06/09/2004,03:55,1049.50,1049.50,1049.50,1049.50,6,0,6.00
06/09/2004,03:56,1049.25,1049.25,1049.25,1049.25,0,21,21.00
06/09/2004,03:57,1049.00,1049.00,1048.75,1048.75,0,68,68.00
06/09/2004,03:58,1048.75,1048.75,1048.75,1048.75,0,11,11.00
06/09/2004,03:59,1048.75,1048.75,1048.75,1048.75,0,5,5.00
06/09/2004,04:00,1048.50,1048.50,1048.50,1048.50,0,2,2.00
06/09/2004,04:01,1048.75,1048.75,1048.75,1048.75,6,0,6.00
06/09/2004,04:02,1048.75,1048.75,1048.75,1048.75,3,0,3.00
06/09/2004,04:03,1048.75,1049.00,1048.75,1049.00,100,0,100.00
06/09/2004,04:04,1049.00,1049.00,1049.00,1049.00,4,0,4.00
06/09/2004,04:05,1049.00,1049.00,1049.00,1049.00,17,0,17.00
06/09/2004,04:06,1049.00,1049.00,1049.00,1049.00,16,0,16.00
06/09/2004,04:07,1049.00,1049.00,1049.00,1049.00,2,0,2.00
06/09/2004,04:08,1049.00,1049.25,1048.00,1048.50,44,503,547.00
06/09/2004,04:09,1048.25,1048.25,1047.75,1048.00,9,231,240.00
06/09/2004,04:10,1048.00,1048.00,1047.75,1048.00,23,29,52.00
06/09/2004,04:11,1048.00,1048.25,1048.00,1048.25,28,0,28.00
06/09/2004,04:13,1048.50,1048.50,1048.25,1048.25,91,14,105.00
06/09/2004,04:14,1048.50,1048.50,1048.50,1048.50,13,0,13.00
06/09/2004,04:15,1048.50,1048.50,1048.25,1048.25,1,3,4.00
06/09/2004,04:16,1048.25,1048.25,1047.25,1047.75,74,458,532.00
06/09/2004,04:17,1048.00,1048.25,1048.00,1048.00,70,50,120.00
06/09/2004,04:18,1048.25,1048.25,1048.00,1048.00,4,1,5.00
06/09/2004,04:19,1048.25,1048.25,1048.25,1048.25,3,0,3.00
06/09/2004,04:20,1048.25,1048.50,1048.25,1048.50,29,0,29.00
06/09/2004,04:22,1048.25,1048.25,1048.25,1048.25,0,1,1.00
06/09/2004,04:23,1048.25,1048.25,1048.25,1048.25,0,1,1.00
06/09/2004,04:26,1048.50,1048.50,1048.25,1048.25,4,5,9.00
06/09/2004,04:27,1048.25,1048.25,1048.25,1048.25,0,2,2.00
06/09/2004,04:28,1048.50,1048.50,1048.25,1048.25,39,1,40.00
06/09/2004,04:29,1048.25,1048.50,1048.25,1048.50,6,2,8.00
06/09/2004,04:31,1048.75,1048.75,1048.75,1048.75,1,0,1.00
06/09/2004,04:32,1048.75,1048.75,1048.75,1048.75,1,0,1.00
06/09/2004,04:33,1048.75,1048.75,1048.75,1048.75,3,0,3.00
06/09/2004,04:34,1048.75,1048.75,1048.50,1048.50,1,3,4.00
06/09/2004,04:37,1048.50,1048.75,1048.50,1048.50,1,10,11.00
06/09/2004,04:40,1048.50,1048.50,1048.50,1048.50,0,57,57.00
06/09/2004,04:41,1048.50,1048.75,1048.50,1048.75,1,12,13.00
06/09/2004,04:45,1048.50,1048.50,1048.50,1048.50,0,1,1.00
06/09/2004,04:46,1048.50,1048.50,1048.50,1048.50,0,1,1.00
06/09/2004,04:47,1048.50,1048.50,1048.50,1048.50,0,20,20.00
06/09/2004,04:48,1048.50,1048.50,1048.50,1048.50,0,25,25.00
06/09/2004,04:49,1048.50,1048.50,1048.50,1048.50,0,2,2.00
06/09/2004,04:51,1048.50,1048.50,1048.50,1048.50,0,68,68.00
06/09/2004,04:52,1048.50,1048.50,1048.50,1048.50,0,3,3.00
06/09/2004,04:54,1048.50,1048.50,1048.25,1048.25,0,37,37.00
06/09/2004,04:55,1048.25,1048.25,1048.25,1048.25,0,4,4.00
06/09/2004,04:58,1048.25,1048.25,1048.25,1048.25,0,18,18.00
06/09/2004,04:59,1048.25,1048.25,1048.00,1048.00,0,2,2.00
06/09/2004,05:00,1048.00,1048.00,1048.00,1048.00,0,15,15.00
06/09/2004,05:01,1048.25,1048.25,1048.25,1048.25,57,0,57.00
06/09/2004,05:02,1048.50,1048.50,1048.50,1048.50,5,0,5.00
06/09/2004,05:03,1048.50,1048.50,1048.25,1048.25,1,2,3.00
06/09/2004,05:04,1048.25,1048.50,1048.25,1048.50,1,1,2.00
06/09/2004,05:05,1048.50,1048.50,1048.50,1048.50,249,0,249.00
06/09/2004,05:06,1048.75,1048.75,1048.75,1048.75,1,0,1.00
06/09/2004,05:08,1048.75,1048.75,1048.75,1048.75,12,0,12.00
06/09/2004,05:09,1048.75,1049.00,1048.75,1049.00,24,2,26.00
06/09/2004,05:10,1048.75,1048.75,1048.75,1048.75,0,2,2.00
06/09/2004,05:11,1048.75,1049.00,1048.50,1049.00,8,9,17.00
06/09/2004,05:12,1048.75,1049.00,1048.75,1048.75,50,3,53.00
06/09/2004,05:14,1049.00,1049.00,1049.00,1049.00,2,0,2.00
06/09/2004,05:15,1049.00,1049.00,1049.00,1049.00,5,0,5.00
06/09/2004,05:16,1049.00,1049.00,1049.00,1049.00,8,0,8.00
06/09/2004,05:19,1049.00,1049.00,1049.00,1049.00,54,0,54.00
06/09/2004,05:20,1049.00,1049.00,1049.00,1049.00,101,0,101.00
06/09/2004,05:22,1049.00,1049.25,1049.00,1049.25,94,0,94.00
06/09/2004,05:23,1049.25,1049.25,1049.25,1049.25,1,0,1.00
06/09/2004,05:24,1049.00,1049.25,1049.00,1049.25,1,11,12.00
06/09/2004,05:25,1049.25,1049.25,1049.25,1049.25,1,0,1.00
06/09/2004,05:26,1049.00,1049.00,1049.00,1049.00,0,1,1.00
06/09/2004,05:27,1049.25,1049.25,1049.25,1049.25,22,0,22.00
06/09/2004,05:28,1049.25,1049.25,1049.25,1049.25,23,0,23.00
06/09/2004,05:29,1049.25,1049.25,1049.25,1049.25,1,0,1.00
06/09/2004,05:30,1049.25,1049.25,1049.25,1049.25,6,0,6.00
06/09/2004,05:31,1049.25,1049.25,1049.25,1049.25,9,0,9.00
06/09/2004,05:32,1049.50,1049.50,1049.50,1049.50,8,0,8.00
06/09/2004,05:33,1049.25,1049.25,1049.00,1049.25,28,44,72.00
06/09/2004,05:34,1049.25,1049.25,1049.00,1049.25,4,20,24.00
06/09/2004,05:35,1049.00,1049.25,1049.00,1049.25,10,2,12.00
06/09/2004,05:36,1049.00,1049.25,1049.00,1049.00,10,55,65.00
06/09/2004,05:37,1048.75,1048.75,1048.75,1048.75,0,20,20.00
06/09/2004,05:38,1048.75,1048.75,1048.75,1048.75,0,1,1.00
06/09/2004,05:39,1048.75,1048.75,1048.75,1048.75,0,12,12.00
06/09/2004,05:42,1049.00,1049.00,1048.75,1048.75,6,74,80.00
06/09/2004,05:44,1048.50,1048.50,1048.50,1048.50,0,22,22.00
06/09/2004,05:45,1048.25,1048.50,1048.25,1048.50,1,3,4.00
06/09/2004,05:46,1048.50,1048.75,1048.25,1048.75,31,3,34.00
06/09/2004,05:47,1048.50,1048.50,1048.25,1048.25,0,3,3.00
06/09/2004,05:48,1048.25,1048.25,1048.25,1048.25,0,15,15.00
06/09/2004,05:49,1048.50,1048.50,1048.50,1048.50,2,0,2.00
06/09/2004,05:51,1048.25,1048.25,1048.25,1048.25,0,24,24.00
06/09/2004,05:52,1048.25,1048.25,1048.25,1048.25,0,6,6.00
06/09/2004,05:53,1048.25,1048.25,1048.25,1048.25,0,2,2.00
06/09/2004,05:56,1048.25,1048.25,1048.00,1048.25,6,36,42.00
06/09/2004,05:57,1048.25,1048.25,1048.00,1048.00,10,20,30.00
06/09/2004,05:58,1048.25,1048.25,1048.25,1048.25,5,0,5.00
06/09/2004,05:59,1048.25,1048.25,1048.25,1048.25,18,0,18.00
06/09/2004,06:00,1048.25,1048.25,1048.25,1048.25,16,0,16.00
06/09/2004,06:01,1048.25,1048.25,1048.25,1048.25,37,0,37.00
06/09/2004,06:02,1048.25,1048.25,1048.25,1048.25,20,0,20.00
06/09/2004,06:03,1048.25,1048.25,1048.25,1048.25,100,0,100.00
06/09/2004,06:04,1048.25,1048.25,1048.25,1048.25,60,0,60.00
06/09/2004,06:06,1048.00,1048.00,1048.00,1048.00,0,1,1.00
06/09/2004,06:07,1048.25,1048.25,1048.25,1048.25,60,0,60.00
06/09/2004,06:08,1048.25,1048.25,1048.25,1048.25,8,0,8.00
06/09/2004,06:09,1048.25,1048.25,1048.25,1048.25,33,0,33.00
06/09/2004,06:10,1048.25,1048.25,1048.25,1048.25,39,0,39.00
06/09/2004,06:12,1048.25,1048.25,1048.25,1048.25,1,0,1.00
06/09/2004,06:13,1048.25,1048.25,1048.25,1048.25,16,0,16.00
06/09/2004,06:14,1048.25,1048.25,1048.00,1048.00,2,10,12.00
06/09/2004,06:15,1048.25,1048.25,1048.00,1048.00,5,1,6.00
06/09/2004,06:17,1048.25,1048.25,1048.25,1048.25,79,0,79.00
06/09/2004,06:18,1048.25,1048.25,1048.25,1048.25,7,0,7.00
06/09/2004,06:19,1048.25,1048.25,1048.25,1048.25,19,0,19.00
06/09/2004,06:20,1048.25,1048.25,1048.25,1048.25,23,0,23.00
06/09/2004,06:21,1048.25,1048.50,1048.25,1048.25,7,16,23.00
06/09/2004,06:22,1048.25,1048.25,1048.00,1048.25,2,11,13.00
06/09/2004,06:23,1048.00,1048.00,1048.00,1048.00,0,5,5.00
06/09/2004,06:24,1048.00,1048.25,1048.00,1048.25,3,1,4.00
06/09/2004,06:26,1048.00,1048.00,1048.00,1048.00,0,1,1.00
06/09/2004,06:27,1048.25,1048.25,1048.00,1048.00,3,22,25.00
06/09/2004,06:28,1048.00,1048.00,1048.00,1048.00,0,9,9.00
06/09/2004,06:29,1048.00,1048.00,1048.00,1048.00,0,10,10.00
06/09/2004,06:30,1048.00,1048.00,1047.75,1047.75,0,128,128.00
06/09/2004,06:31,1047.75,1048.00,1047.75,1048.00,1,34,35.00
06/09/2004,06:32,1048.00,1048.00,1047.75,1047.75,5,10,15.00
06/09/2004,06:33,1048.00,1048.00,1047.75,1047.75,1,63,64.00
06/09/2004,06:34,1047.75,1048.00,1047.75,1047.75,5,33,38.00
06/09/2004,06:35,1047.75,1047.75,1047.50,1047.50,1,257,258.00
06/09/2004,06:36,1047.50,1047.75,1047.50,1047.50,1,12,13.00
06/09/2004,06:37,1047.50,1047.50,1046.75,1047.00,86,376,462.00
06/09/2004,06:38,1047.00,1047.00,1046.50,1046.75,51,273,324.00
06/09/2004,06:39,1046.75,1046.75,1046.75,1046.75,59,0,59.00
06/09/2004,06:40,1046.75,1047.00,1046.75,1047.00,148,0,148.00
06/09/2004,06:41,1047.00,1047.25,1047.00,1047.25,81,6,87.00
06/09/2004,06:42,1047.25,1047.25,1047.00,1047.00,1,6,7.00
06/09/2004,06:43,1047.00,1047.25,1046.75,1047.00,11,33,44.00
06/09/2004,06:44,1047.00,1047.00,1046.75,1046.75,22,7,29.00
06/09/2004,06:45,1047.00,1047.00,1046.75,1046.75,1,117,118.00
06/09/2004,06:46,1046.75,1047.00,1046.75,1047.00,112,121,233.00
06/09/2004,06:47,1047.00,1047.00,1046.75,1046.75,19,13,32.00
06/09/2004,06:48,1046.75,1046.75,1046.50,1046.75,1,63,64.00
06/09/2004,06:49,1046.75,1047.00,1046.75,1047.00,47,0,47.00
06/09/2004,06:50,1047.00,1047.25,1046.75,1047.25,32,1,33.00
06/09/2004,06:51,1046.75,1047.00,1046.75,1047.00,3,3,6.00
06/09/2004,06:52,1047.25,1047.25,1047.00,1047.00,1,8,9.00
06/09/2004,06:53,1047.00,1047.25,1047.00,1047.00,3,10,13.00
06/09/2004,06:54,1047.00,1047.25,1047.00,1047.25,8,3,11.00
06/09/2004,06:55,1047.00,1047.00,1046.75,1047.00,2,104,106.00
06/09/2004,06:56,1046.75,1046.75,1046.50,1046.75,2,21,23.00
06/09/2004,06:57,1046.75,1046.75,1046.75,1046.75,3,0,3.00
06/09/2004,06:58,1046.75,1046.75,1046.50,1046.50,2,124,126.00
06/09/2004,06:59,1046.50,1046.75,1046.50,1046.50,1,44,45.00
06/09/2004,07:00,1046.50,1046.50,1046.50,1046.50,0,166,166.00
06/09/2004,07:01,1046.50,1046.75,1046.50,1046.50,2,17,19.00
06/09/2004,07:02,1046.75,1046.75,1046.50,1046.50,13,137,150.00
06/09/2004,07:03,1046.50,1046.75,1046.25,1046.50,34,45,79.00
06/09/2004,07:04,1046.25,1046.50,1046.25,1046.50,1,9,10.00
06/09/2004,07:05,1046.50,1046.50,1046.50,1046.50,30,0,30.00
06/09/2004,07:06,1046.50,1046.50,1046.25,1046.50,14,2,16.00
06/09/2004,07:07,1046.50,1046.75,1046.50,1046.75,10,5,15.00
06/09/2004,07:08,1046.75,1046.75,1046.50,1046.75,12,2,14.00
06/09/2004,07:09,1046.50,1046.75,1046.50,1046.75,2,3,5.00
06/09/2004,07:10,1046.75,1046.75,1046.50,1046.75,138,4,142.00
06/09/2004,07:11,1046.75,1046.75,1046.75,1046.75,18,0,18.00
06/09/2004,07:12,1046.75,1046.75,1046.50,1046.75,6,1,7.00
06/09/2004,07:13,1046.75,1046.75,1046.75,1046.75,38,0,38.00
06/09/2004,07:14,1046.75,1047.00,1046.75,1047.00,13,0,13.00
06/09/2004,07:15,1046.75,1046.75,1046.75,1046.75,0,44,44.00
06/09/2004,07:16,1046.75,1047.00,1046.50,1047.00,20,29,49.00
06/09/2004,07:17,1046.75,1047.00,1046.75,1046.75,1,5,6.00
06/09/2004,07:18,1046.75,1047.00,1046.75,1047.00,10,4,14.00
06/09/2004,07:19,1047.00,1047.00,1046.75,1046.75,2,32,34.00
06/09/2004,07:20,1046.75,1047.00,1046.75,1046.75,1,21,22.00
06/09/2004,07:21,1046.75,1046.75,1046.75,1046.75,0,2,2.00
06/09/2004,07:22,1047.00,1047.00,1047.00,1047.00,21,0,21.00
06/09/2004,07:23,1047.00,1047.00,1046.75,1047.00,4,2,6.00
06/09/2004,07:24,1046.75,1046.75,1046.50,1046.75,20,266,286.00
06/09/2004,07:25,1046.75,1047.00,1046.75,1046.75,131,2,133.00
06/09/2004,07:26,1046.75,1046.75,1046.50,1046.50,0,103,103.00
06/09/2004,07:27,1046.50,1046.75,1046.50,1046.75,8,1,9.00
06/09/2004,07:28,1046.75,1046.75,1046.75,1046.75,5,0,5.00
06/09/2004,07:29,1046.75,1046.75,1046.50,1046.50,9,7,16.00
06/09/2004,07:30,1046.50,1046.50,1046.50,1046.50,0,105,105.00
06/09/2004,07:31,1046.75,1046.75,1046.50,1046.75,5,26,31.00
06/09/2004,07:32,1046.50,1046.75,1046.50,1046.75,2,13,15.00
06/09/2004,07:33,1046.75,1046.75,1046.50,1046.75,31,1,32.00
06/09/2004,07:34,1046.75,1046.75,1046.25,1046.25,5,55,60.00
06/09/2004,07:35,1046.50,1046.50,1046.25,1046.50,18,2,20.00
06/09/2004,07:36,1046.50,1046.50,1046.50,1046.50,42,0,42.00
06/09/2004,07:37,1046.50,1046.50,1046.50,1046.50,1,0,1.00
06/09/2004,07:38,1046.50,1046.50,1046.25,1046.50,76,101,177.00
06/09/2004,07:39,1046.25,1046.50,1046.25,1046.25,4,31,35.00
06/09/2004,07:40,1046.50,1046.50,1046.25,1046.25,105,1,106.00
06/09/2004,07:41,1046.25,1046.50,1046.25,1046.50,91,24,115.00
06/09/2004,07:42,1046.50,1046.75,1046.25,1046.50,123,12,135.00
06/09/2004,07:43,1046.50,1046.75,1046.50,1046.75,6,29,35.00
06/09/2004,07:44,1046.75,1046.75,1046.75,1046.75,1,0,1.00
06/09/2004,07:45,1046.75,1047.00,1046.50,1046.75,133,56,189.00
06/09/2004,07:46,1046.75,1046.75,1046.25,1046.50,68,512,580.00
06/09/2004,07:47,1046.25,1046.25,1046.00,1046.25,74,280,354.00
06/09/2004,07:48,1046.25,1046.25,1046.00,1046.00,41,1,42.00
06/09/2004,07:49,1046.25,1046.25,1046.25,1046.25,64,0,64.00
06/09/2004,07:50,1046.50,1046.50,1046.25,1046.50,54,5,59.00
06/09/2004,07:51,1046.75,1046.75,1046.75,1046.75,139,0,139.00
06/09/2004,07:52,1046.75,1047.00,1046.75,1046.75,33,98,131.00
06/09/2004,07:53,1046.75,1046.75,1046.75,1046.75,0,86,86.00
06/09/2004,07:54,1047.00,1047.00,1046.75,1046.75,2,2,4.00
06/09/2004,07:56,1046.75,1046.75,1046.75,1046.75,0,36,36.00
06/09/2004,07:57,1046.75,1047.00,1046.75,1046.75,2,93,95.00
06/09/2004,07:58,1046.75,1047.00,1046.75,1047.00,1,5,6.00
06/09/2004,07:59,1047.00,1047.00,1046.75,1046.75,57,64,121.00
06/09/2004,08:00,1046.75,1047.00,1046.75,1046.75,27,47,74.00
06/09/2004,08:01,1046.75,1047.00,1046.75,1046.75,20,43,63.00
06/09/2004,08:03,1047.00,1047.00,1046.75,1047.00,34,37,71.00
06/09/2004,08:04,1047.00,1047.00,1047.00,1047.00,41,0,41.00
06/09/2004,08:05,1047.25,1047.25,1046.75,1047.00,8,13,21.00
06/09/2004,08:06,1047.00,1047.00,1046.75,1046.75,6,1,7.00
06/09/2004,08:07,1047.00,1047.00,1046.75,1047.00,3,4,7.00
06/09/2004,08:08,1047.00,1047.00,1047.00,1047.00,4,0,4.00
06/09/2004,08:09,1047.00,1047.00,1047.00,1047.00,13,0,13.00
06/09/2004,08:10,1047.00,1047.00,1047.00,1047.00,50,0,50.00
06/09/2004,08:11,1047.00,1047.25,1047.00,1047.00,3,71,74.00
06/09/2004,08:12,1047.00,1047.00,1046.75,1047.00,1,5,6.00
06/09/2004,08:13,1047.00,1047.00,1047.00,1047.00,8,0,8.00
06/09/2004,08:14,1047.00,1047.25,1047.00,1047.00,3,16,19.00
06/09/2004,08:15,1046.75,1047.00,1046.75,1046.75,17,58,75.00
06/09/2004,08:16,1046.75,1047.00,1046.75,1046.75,9,12,21.00
06/09/2004,08:17,1046.75,1046.75,1046.75,1046.75,0,7,7.00
06/09/2004,08:18,1047.00,1047.00,1046.75,1046.75,2,102,104.00
06/09/2004,08:19,1046.75,1046.75,1046.50,1046.75,3,76,79.00
06/09/2004,08:20,1046.75,1046.75,1046.75,1046.75,25,0,25.00
06/09/2004,08:21,1046.75,1046.75,1046.75,1046.75,2,0,2.00
06/09/2004,08:22,1046.50,1046.75,1046.50,1046.75,134,6,140.00
06/09/2004,08:23,1046.75,1047.00,1046.75,1046.75,54,4,58.00
06/09/2004,08:24,1046.75,1047.00,1046.75,1047.00,2,8,10.00
06/09/2004,08:25,1047.00,1047.00,1046.75,1046.75,1,206,207.00
06/09/2004,08:26,1046.50,1046.75,1046.50,1046.75,117,12,129.00
06/09/2004,08:27,1046.75,1046.75,1046.75,1046.75,27,0,27.00
06/09/2004,08:28,1046.75,1046.75,1046.50,1046.50,55,144,199.00
06/09/2004,08:29,1046.50,1046.75,1046.25,1046.25,270,164,434.00
06/09/2004,08:30,1046.50,1046.75,1046.25,1046.50,944,836,1780.00
06/09/2004,08:31,1046.50,1046.75,1046.25,1046.50,660,1413,2073.00
06/09/2004,08:32,1046.50,1046.50,1046.25,1046.50,254,644,898.00
06/09/2004,08:33,1046.25,1046.50,1045.75,1046.00,303,2259,2562.00
06/09/2004,08:34,1045.75,1046.25,1045.75,1046.00,2030,1972,4002.00
06/09/2004,08:35,1046.00,1046.50,1045.50,1046.50,1491,1474,2965.00
06/09/2004,08:36,1046.50,1047.00,1046.25,1047.00,2703,370,3073.00
06/09/2004,08:37,1046.75,1047.00,1046.75,1046.75,876,624,1500.00
06/09/2004,08:38,1047.00,1047.00,1046.00,1046.25,586,1902,2488.00
06/09/2004,08:39,1046.00,1046.75,1046.00,1046.75,769,58,827.00
06/09/2004,08:40,1046.50,1047.00,1046.50,1046.75,424,534,958.00
06/09/2004,08:41,1046.50,1047.00,1046.25,1046.75,1598,1656,3254.00
06/09/2004,08:42,1046.75,1047.50,1046.50,1047.50,2444,230,2674.00
06/09/2004,08:43,1047.50,1048.25,1047.25,1047.50,3236,1860,5096.00
06/09/2004,08:44,1047.50,1048.00,1047.25,1047.50,1177,867,2044.00
06/09/2004,08:45,1047.25,1047.50,1047.00,1047.25,657,1057,1714.00
06/09/2004,08:46,1047.25,1047.50,1047.00,1047.50,312,582,894.00
06/09/2004,08:47,1047.25,1047.50,1046.75,1047.00,241,1306,1547.00
06/09/2004,08:48,1046.75,1047.50,1046.75,1047.50,1780,666,2446.00
06/09/2004,08:49,1047.50,1047.75,1047.25,1047.75,1580,21,1601.00
06/09/2004,08:50,1047.75,1047.75,1047.25,1047.25,1189,240,1429.00
06/09/2004,08:51,1047.50,1047.50,1047.00,1047.00,164,2131,2295.00
06/09/2004,08:52,1047.00,1047.75,1047.00,1047.50,909,151,1060.00
06/09/2004,08:53,1047.50,1047.50,1047.25,1047.50,327,642,969.00
06/09/2004,08:54,1047.50,1047.50,1047.00,1047.50,273,694,967.00
06/09/2004,08:55,1047.25,1047.50,1047.00,1047.00,116,712,828.00
06/09/2004,08:56,1047.00,1047.75,1047.00,1047.50,1076,968,2044.00
06/09/2004,08:57,1047.50,1047.50,1046.75,1047.00,107,943,1050.00
06/09/2004,08:58,1046.75,1047.00,1046.50,1046.75,869,2167,3036.00
06/09/2004,08:59,1046.75,1046.75,1046.50,1046.50,44,93,137.00
06/09/2004,09:00,1046.50,1046.75,1046.25,1046.50,792,881,1673.00
06/09/2004,09:01,1046.50,1046.75,1046.25,1046.50,738,744,1482.00
06/09/2004,09:02,1046.50,1047.00,1046.25,1046.50,933,826,1759.00
06/09/2004,09:03,1046.50,1047.00,1046.50,1046.75,291,35,326.00
06/09/2004,09:04,1046.75,1047.00,1046.75,1046.75,51,39,90.00
06/09/2004,09:05,1046.75,1047.00,1046.50,1046.75,706,1533,2239.00
06/09/2004,09:06,1046.75,1046.75,1046.50,1046.75,696,719,1415.00
06/09/2004,09:07,1046.75,1046.75,1045.75,1045.75,1017,2987,4004.00
06/09/2004,09:08,1045.75,1046.25,1045.50,1046.00,1180,780,1960.00
06/09/2004,09:09,1046.25,1046.25,1045.25,1045.50,1946,3886,5832.00
06/09/2004,09:10,1045.50,1046.00,1045.25,1045.75,1317,1228,2545.00
06/09/2004,09:11,1045.75,1045.75,1045.25,1045.75,303,306,609.00
06/09/2004,09:12,1045.75,1045.75,1045.00,1045.50,715,1390,2105.00
06/09/2004,09:13,1045.50,1045.75,1045.25,1045.75,592,224,816.00
06/09/2004,09:14,1045.75,1045.75,1045.50,1045.50,57,144,201.00
06/09/2004,09:15,1045.50,1046.00,1045.50,1045.75,778,379,1157.00
06/09/2004,09:16,1046.00,1046.00,1045.75,1046.00,1490,233,1723.00
06/09/2004,09:17,1045.75,1046.25,1045.75,1046.00,742,455,1197.00
06/09/2004,09:18,1046.25,1046.50,1046.00,1046.25,801,328,1129.00
06/09/2004,09:19,1046.00,1046.25,1045.75,1046.00,167,698,865.00
06/09/2004,09:20,1046.00,1046.25,1045.75,1046.00,713,457,1170.00
06/09/2004,09:21,1046.00,1046.50,1046.00,1046.25,835,425,1260.00
06/09/2004,09:22,1046.25,1046.75,1046.25,1046.75,949,185,1134.00
06/09/2004,09:23,1046.75,1046.75,1046.25,1046.50,799,259,1058.00
06/09/2004,09:24,1046.50,1046.75,1046.25,1046.25,597,143,740.00
06/09/2004,09:25,1046.50,1046.75,1046.50,1046.75,318,30,348.00
06/09/2004,09:26,1046.75,1046.75,1046.25,1046.50,1005,159,1164.00
06/09/2004,09:27,1046.25,1046.50,1045.25,1045.50,1210,2840,4050.00
06/09/2004,09:28,1045.50,1045.75,1044.75,1045.25,1039,2509,3548.00
06/09/2004,09:29,1045.25,1045.50,1045.00,1045.25,1196,691,1887.00
06/09/2004,09:30,1045.00,1045.50,1045.00,1045.25,464,41,505.00
06/09/2004,09:31,1045.25,1045.50,1044.50,1044.75,1147,2928,4075.00
06/09/2004,09:32,1044.75,1045.25,1044.50,1045.25,904,1411,2315.00
06/09/2004,09:33,1045.00,1045.75,1045.00,1045.75,2875,677,3552.00
06/09/2004,09:34,1045.50,1045.75,1045.25,1045.25,251,569,820.00
06/09/2004,09:35,1045.50,1045.75,1045.25,1045.75,686,118,804.00
06/09/2004,09:36,1045.75,1045.75,1045.00,1045.25,336,937,1273.00
06/09/2004,09:37,1045.00,1045.75,1045.00,1045.75,958,308,1266.00
06/09/2004,09:38,1045.50,1046.25,1045.50,1046.00,1818,1192,3010.00
06/09/2004,09:39,1046.00,1046.00,1045.75,1046.00,361,73,434.00
06/09/2004,09:40,1046.00,1046.00,1045.25,1045.50,658,1134,1792.00
06/09/2004,09:41,1045.50,1045.75,1045.25,1045.25,371,805,1176.00
06/09/2004,09:42,1045.25,1045.50,1044.75,1045.50,852,965,1817.00
06/09/2004,09:43,1045.50,1045.75,1045.25,1045.75,1447,845,2292.00
06/09/2004,09:44,1045.50,1045.50,1044.25,1044.50,300,3719,4019.00
06/09/2004,09:45,1044.75,1045.00,1044.50,1044.50,1701,1096,2797.00
06/09/2004,09:46,1044.50,1045.00,1044.50,1044.75,739,501,1240.00
06/09/2004,09:47,1045.00,1045.00,1044.25,1044.25,207,1552,1759.00
06/09/2004,09:48,1044.25,1044.75,1044.00,1044.50,3469,3262,6731.00
06/09/2004,09:49,1044.50,1044.50,1043.75,1044.00,519,2750,3269.00
06/09/2004,09:50,1043.75,1044.25,1043.75,1044.00,921,1562,2483.00
06/09/2004,09:51,1044.00,1044.25,1043.50,1043.50,2158,3934,6092.00
06/09/2004,09:52,1043.50,1043.75,1043.25,1043.50,737,1570,2307.00
06/09/2004,09:53,1043.50,1044.00,1043.50,1043.75,685,930,1615.00
06/09/2004,09:54,1044.00,1044.00,1043.75,1044.00,343,104,447.00
06/09/2004,09:55,1044.00,1044.00,1043.75,1043.75,147,92,239.00
06/09/2004,09:56,1044.00,1044.00,1043.50,1043.75,343,1101,1444.00
06/09/2004,09:57,1043.75,1043.75,1043.50,1043.75,170,1438,1608.00
06/09/2004,09:58,1043.50,1043.75,1043.50,1043.50,31,403,434.00
06/09/2004,09:59,1043.50,1043.75,1043.50,1043.50,119,1157,1276.00
06/09/2004,10:00,1043.50,1043.75,1043.50,1043.75,134,863,997.00
06/09/2004,10:01,1043.50,1044.00,1043.50,1044.00,1214,211,1425.00
06/09/2004,10:02,1044.00,1044.25,1043.75,1044.25,2147,83,2230.00
06/09/2004,10:03,1044.00,1044.25,1044.00,1044.25,182,712,894.00
06/09/2004,10:04,1044.25,1044.25,1044.00,1044.25,658,60,718.00
06/09/2004,10:05,1044.25,1044.50,1044.25,1044.25,355,164,519.00
06/09/2004,10:06,1044.50,1044.75,1044.25,1044.25,1053,557,1610.00
06/09/2004,10:07,1044.25,1044.50,1044.00,1044.25,500,380,880.00
06/09/2004,10:08,1044.50,1044.50,1044.00,1044.25,161,175,336.00
06/09/2004,10:09,1044.25,1044.50,1044.25,1044.25,12,312,324.00
06/09/2004,10:10,1044.25,1044.50,1044.00,1044.25,244,103,347.00
06/09/2004,10:11,1044.50,1044.50,1043.75,1044.00,183,876,1059.00
06/09/2004,10:12,1044.00,1044.00,1043.75,1044.00,283,319,602.00
06/09/2004,10:13,1043.75,1044.25,1043.25,1043.25,1300,2153,3453.00
06/09/2004,10:14,1043.25,1043.75,1043.00,1043.25,1624,2338,3962.00
06/09/2004,10:15,1043.25,1043.50,1042.25,1042.75,1533,4767,6300.00
06/09/2004,10:16,1042.50,1043.00,1042.25,1042.75,1461,1682,3143.00
06/09/2004,10:17,1042.75,1043.00,1042.50,1042.75,1074,68,1142.00
06/09/2004,10:18,1043.00,1043.00,1042.75,1043.00,913,55,968.00
06/09/2004,10:19,1043.00,1043.00,1042.25,1042.75,978,1233,2211.00
06/09/2004,10:20,1042.75,1042.75,1042.50,1042.75,106,498,604.00
06/09/2004,10:21,1042.50,1043.00,1042.50,1043.00,764,107,871.00
06/09/2004,10:22,1043.00,1043.25,1042.75,1043.00,523,78,601.00
06/09/2004,10:23,1042.75,1043.25,1042.75,1043.25,508,75,583.00
06/09/2004,10:24,1043.25,1043.25,1043.00,1043.25,946,23,969.00
06/09/2004,10:25,1043.25,1043.25,1043.00,1043.25,278,33,311.00
06/09/2004,10:26,1043.25,1043.25,1042.75,1042.75,171,1292,1463.00
06/09/2004,10:27,1042.75,1043.00,1042.75,1042.75,372,273,645.00
06/09/2004,10:28,1042.75,1043.25,1042.50,1042.75,180,615,795.00
06/09/2004,10:29,1042.50,1043.00,1042.50,1042.50,192,124,316.00
06/09/2004,10:30,1042.50,1043.00,1042.50,1042.75,493,347,840.00
06/09/2004,10:31,1042.75,1043.00,1042.75,1043.00,1046,27,1073.00
06/09/2004,10:32,1043.00,1043.25,1042.75,1043.25,1415,169,1584.00
06/09/2004,10:33,1043.25,1043.50,1043.00,1043.25,546,283,829.00
06/09/2004,10:34,1043.25,1043.75,1043.25,1043.50,1227,174,1401.00
06/09/2004,10:35,1043.50,1044.00,1043.50,1043.75,1437,251,1688.00
06/09/2004,10:36,1043.75,1043.75,1043.50,1043.50,542,18,560.00
06/09/2004,10:37,1043.75,1043.75,1043.50,1043.75,81,48,129.00
06/09/2004,10:38,1043.50,1043.75,1043.25,1043.50,91,1166,1257.00
06/09/2004,10:39,1043.50,1043.50,1043.25,1043.25,58,24,82.00
06/09/2004,10:40,1043.25,1043.25,1043.00,1043.25,224,455,679.00
06/09/2004,10:41,1043.25,1043.50,1043.25,1043.50,52,39,91.00
06/09/2004,10:42,1043.25,1043.50,1043.25,1043.50,238,77,315.00
06/09/2004,10:43,1043.25,1043.50,1043.00,1043.00,121,284,405.00
06/09/2004,10:44,1043.25,1043.25,1042.50,1042.50,110,1739,1849.00
06/09/2004,10:45,1042.50,1043.00,1042.50,1043.00,633,52,685.00
06/09/2004,10:46,1043.00,1043.00,1042.75,1043.00,170,36,206.00
06/09/2004,10:47,1042.75,1043.00,1042.50,1043.00,69,752,821.00
06/09/2004,10:48,1043.00,1043.25,1042.50,1042.50,1090,856,1946.00
06/09/2004,10:49,1042.50,1043.25,1042.25,1042.75,532,1594,2126.00
06/09/2004,10:50,1042.75,1043.50,1042.50,1043.25,1422,502,1924.00
06/09/2004,10:51,1043.25,1043.25,1042.75,1043.00,38,532,570.00
06/09/2004,10:52,1043.00,1043.25,1042.75,1043.00,499,72,571.00
06/09/2004,10:53,1043.00,1043.50,1043.00,1043.25,263,70,333.00
06/09/2004,10:54,1043.25,1043.75,1043.25,1043.75,854,147,1001.00
06/09/2004,10:55,1043.75,1043.75,1043.50,1043.50,109,643,752.00
06/09/2004,10:56,1043.50,1043.75,1043.50,1043.75,82,55,137.00
06/09/2004,10:57,1043.75,1043.75,1043.25,1043.25,70,711,781.00
06/09/2004,10:58,1043.25,1043.50,1043.25,1043.25,34,659,693.00
06/09/2004,10:59,1043.25,1043.75,1043.25,1043.50,332,65,397.00
06/09/2004,11:00,1043.50,1043.75,1043.25,1043.50,264,178,442.00
06/09/2004,11:01,1043.50,1043.75,1043.50,1043.50,33,100,133.00
06/09/2004,11:02,1043.50,1043.75,1043.50,1043.50,187,29,216.00
06/09/2004,11:03,1043.50,1043.75,1043.50,1043.50,407,18,425.00
06/09/2004,11:04,1043.75,1043.75,1043.25,1043.25,46,705,751.00
06/09/2004,11:05,1043.50,1043.50,1043.00,1043.00,341,400,741.00
06/09/2004,11:06,1043.00,1043.25,1043.00,1043.25,69,58,127.00
06/09/2004,11:07,1043.00,1043.25,1042.50,1042.50,82,1332,1414.00
06/09/2004,11:08,1042.50,1042.75,1042.25,1042.50,854,1454,2308.00
06/09/2004,11:09,1042.50,1042.50,1042.25,1042.25,139,992,1131.00
06/09/2004,11:10,1042.50,1042.75,1042.25,1042.50,335,86,421.00
06/09/2004,11:11,1042.75,1042.75,1042.25,1042.50,359,641,1000.00
06/09/2004,11:12,1042.50,1042.75,1042.50,1042.75,207,105,312.00
06/09/2004,11:13,1042.75,1042.75,1042.50,1042.75,36,8,44.00
06/09/2004,11:14,1042.75,1042.75,1042.25,1042.75,135,413,548.00
06/09/2004,11:15,1042.75,1042.75,1042.00,1042.00,175,2434,2609.00
06/09/2004,11:16,1042.25,1042.50,1042.25,1042.50,767,366,1133.00
06/09/2004,11:17,1042.50,1042.50,1042.00,1042.00,30,704,734.00
06/09/2004,11:18,1042.00,1042.50,1041.75,1042.50,1174,1531,2705.00
06/09/2004,11:19,1042.50,1042.75,1042.25,1042.50,725,61,786.00
06/09/2004,11:20,1042.75,1043.25,1042.50,1043.00,1415,116,1531.00
06/09/2004,11:21,1043.00,1043.25,1042.75,1042.75,118,504,622.00
06/09/2004,11:22,1043.00,1043.00,1042.25,1042.50,163,914,1077.00
06/09/2004,11:23,1042.75,1043.00,1042.50,1042.50,562,162,724.00
06/09/2004,11:24,1042.50,1042.75,1042.50,1042.50,32,257,289.00
06/09/2004,11:25,1042.75,1043.00,1042.50,1043.00,217,152,369.00
06/09/2004,11:26,1042.75,1043.00,1042.75,1043.00,813,38,851.00
06/09/2004,11:27,1042.75,1043.25,1042.75,1043.25,550,111,661.00
06/09/2004,11:28,1043.25,1043.25,1043.00,1043.00,92,37,129.00
06/09/2004,11:29,1043.25,1043.50,1042.75,1043.50,1752,401,2153.00
06/09/2004,11:30,1043.50,1043.50,1043.25,1043.50,277,460,737.00
06/09/2004,11:31,1043.50,1043.50,1043.25,1043.50,108,87,195.00
06/09/2004,11:32,1043.25,1043.50,1043.25,1043.50,48,35,83.00
06/09/2004,11:33,1043.50,1043.50,1043.00,1043.25,116,413,529.00
06/09/2004,11:34,1043.25,1043.25,1043.00,1043.25,445,15,460.00
06/09/2004,11:35,1043.25,1043.50,1043.25,1043.25,61,39,100.00
06/09/2004,11:36,1043.25,1043.25,1043.00,1043.00,1,163,164.00
06/09/2004,11:37,1043.00,1043.25,1042.75,1043.25,52,355,407.00
06/09/2004,11:38,1043.00,1043.75,1043.00,1043.75,948,54,1002.00
06/09/2004,11:39,1043.75,1043.75,1043.25,1043.50,46,196,242.00
06/09/2004,11:40,1043.50,1043.50,1043.25,1043.25,18,29,47.00
06/09/2004,11:41,1043.25,1043.50,1043.25,1043.50,3,2,5.00
06/09/2004,11:42,1043.50,1043.50,1043.25,1043.50,75,3,78.00
06/09/2004,11:43,1043.50,1043.50,1043.00,1043.00,44,421,465.00
06/09/2004,11:44,1043.25,1043.50,1043.00,1043.25,258,22,280.00
06/09/2004,11:45,1043.25,1043.50,1043.25,1043.25,25,32,57.00
06/09/2004,11:46,1043.50,1043.50,1043.25,1043.25,21,17,38.00
06/09/2004,11:47,1043.25,1043.25,1042.75,1043.00,30,791,821.00
06/09/2004,11:48,1042.75,1043.00,1042.50,1042.75,236,1081,1317.00
06/09/2004,11:49,1042.50,1043.00,1042.50,1042.75,1141,285,1426.00
06/09/2004,11:50,1042.50,1042.75,1042.50,1042.75,392,42,434.00
06/09/2004,11:51,1042.75,1043.00,1042.75,1042.75,311,19,330.00
06/09/2004,11:52,1043.00,1043.00,1042.75,1042.75,78,138,216.00
06/09/2004,11:53,1043.00,1043.75,1042.75,1043.25,1990,172,2162.00
06/09/2004,11:54,1043.50,1043.75,1043.25,1043.50,540,377,917.00
06/09/2004,11:55,1043.50,1043.50,1043.25,1043.50,91,5,96.00
06/09/2004,11:56,1043.50,1043.50,1043.25,1043.50,310,8,318.00
06/09/2004,11:57,1043.50,1043.50,1043.25,1043.25,45,467,512.00
06/09/2004,11:58,1043.25,1043.50,1043.25,1043.25,24,200,224.00
06/09/2004,11:59,1043.50,1043.75,1043.25,1043.50,269,94,363.00
06/09/2004,12:00,1043.50,1043.75,1043.50,1043.50,68,159,227.00
06/09/2004,12:01,1043.75,1043.75,1043.50,1043.75,173,2,175.00
06/09/2004,12:02,1043.75,1044.00,1043.50,1043.75,568,336,904.00
06/09/2004,12:03,1044.00,1044.00,1043.75,1044.00,63,75,138.00
06/09/2004,12:04,1044.00,1044.25,1043.75,1044.00,684,337,1021.00
06/09/2004,12:05,1044.00,1044.25,1043.75,1044.25,195,435,630.00
06/09/2004,12:06,1044.00,1044.25,1044.00,1044.25,34,147,181.00
06/09/2004,12:07,1044.00,1044.25,1043.75,1044.00,69,853,922.00
06/09/2004,12:08,1044.00,1044.00,1043.75,1043.75,1,314,315.00
06/09/2004,12:09,1043.75,1043.75,1043.50,1043.50,17,68,85.00
06/09/2004,12:10,1043.50,1044.00,1043.50,1043.75,412,201,613.00
06/09/2004,12:11,1043.50,1043.75,1043.25,1043.25,75,448,523.00
06/09/2004,12:12,1043.25,1043.50,1043.25,1043.50,52,111,163.00
06/09/2004,12:13,1043.25,1043.50,1043.25,1043.50,55,16,71.00
06/09/2004,12:14,1043.50,1043.75,1043.25,1043.50,309,101,410.00
06/09/2004,12:15,1043.75,1043.75,1043.50,1043.50,7,5,12.00
06/09/2004,12:16,1043.50,1043.75,1043.50,1043.75,365,45,410.00
06/09/2004,12:17,1043.75,1044.00,1043.75,1043.75,303,71,374.00
06/09/2004,12:18,1044.00,1044.00,1043.75,1043.75,197,406,603.00
06/09/2004,12:19,1043.50,1043.75,1043.00,1043.00,20,476,496.00
06/09/2004,12:20,1043.00,1043.50,1043.00,1043.50,523,55,578.00
06/09/2004,12:21,1043.50,1043.50,1043.00,1043.25,247,440,687.00
06/09/2004,12:22,1043.25,1043.50,1043.25,1043.25,108,57,165.00
06/09/2004,12:23,1043.25,1043.50,1042.75,1042.75,55,1083,1138.00
06/09/2004,12:24,1042.75,1043.25,1042.75,1043.25,566,864,1430.00
06/09/2004,12:25,1043.25,1043.75,1043.25,1043.50,110,335,445.00
06/09/2004,12:26,1043.25,1043.50,1043.25,1043.50,15,8,23.00
06/09/2004,12:27,1043.25,1043.50,1043.25,1043.50,118,26,144.00
06/09/2004,12:28,1043.25,1043.50,1043.25,1043.25,28,320,348.00
06/09/2004,12:29,1043.25,1043.25,1043.00,1043.25,36,30,66.00
06/09/2004,12:30,1043.00,1043.25,1043.00,1043.00,93,623,716.00
06/09/2004,12:31,1043.00,1043.25,1043.00,1043.25,203,4,207.00
06/09/2004,12:32,1043.00,1043.25,1042.75,1043.00,18,556,574.00
06/09/2004,12:33,1043.00,1043.25,1042.50,1042.50,3,1077,1080.00
06/09/2004,12:34,1042.50,1042.75,1042.50,1042.50,47,1087,1134.00
06/09/2004,12:35,1042.25,1042.75,1042.25,1042.50,606,835,1441.00
06/09/2004,12:36,1042.50,1043.00,1042.50,1042.75,416,87,503.00
06/09/2004,12:37,1042.75,1043.25,1042.50,1042.50,547,681,1228.00
06/09/2004,12:38,1042.50,1043.00,1042.25,1042.75,242,561,803.00
06/09/2004,12:39,1042.75,1043.00,1042.25,1042.75,351,342,693.00
06/09/2004,12:40,1042.75,1042.75,1042.00,1042.25,721,999,1720.00
06/09/2004,12:41,1042.25,1042.25,1041.50,1042.00,1300,3833,5133.00
06/09/2004,12:42,1041.75,1042.00,1041.50,1041.50,131,1145,1276.00
06/09/2004,12:43,1041.75,1041.75,1041.25,1041.25,483,1361,1844.00
06/09/2004,12:44,1041.25,1041.50,1041.25,1041.50,97,1576,1673.00
06/09/2004,12:45,1041.50,1042.00,1041.25,1041.50,845,416,1261.00
06/09/2004,12:46,1041.50,1042.00,1041.50,1041.75,1064,311,1375.00
06/09/2004,12:47,1041.75,1042.00,1041.75,1042.00,237,137,374.00
06/09/2004,12:48,1042.00,1042.00,1041.50,1041.50,105,685,790.00
06/09/2004,12:49,1041.50,1041.75,1041.50,1041.50,42,426,468.00
06/09/2004,12:50,1041.50,1041.75,1041.25,1041.50,318,591,909.00
06/09/2004,12:51,1041.50,1041.75,1041.25,1041.75,92,790,882.00
06/09/2004,12:52,1041.50,1041.75,1041.50,1041.75,627,100,727.00
06/09/2004,12:53,1041.75,1041.75,1041.50,1041.50,373,84,457.00
06/09/2004,12:54,1041.75,1041.75,1041.00,1041.25,754,2101,2855.00
06/09/2004,12:55,1041.25,1042.00,1041.25,1042.00,1201,96,1297.00
06/09/2004,12:56,1042.00,1042.25,1041.75,1042.25,1561,177,1738.00
06/09/2004,12:57,1042.25,1042.25,1041.75,1042.00,444,991,1435.00
06/09/2004,12:58,1042.00,1042.25,1041.50,1041.75,29,762,791.00
06/09/2004,12:59,1041.50,1041.75,1040.75,1041.25,1222,2356,3578.00
06/09/2004,13:00,1041.50,1041.50,1040.25,1040.75,2346,2878,5224.00
06/09/2004,13:01,1040.75,1041.00,1040.25,1040.25,970,2362,3332.00
06/09/2004,13:02,1040.25,1040.50,1040.00,1040.50,919,1576,2495.00
06/09/2004,13:03,1040.50,1040.50,1039.50,1039.75,796,3751,4547.00
06/09/2004,13:04,1039.75,1040.75,1039.75,1040.75,1862,1502,3364.00
06/09/2004,13:05,1040.75,1040.75,1040.25,1040.50,807,451,1258.00
06/09/2004,13:06,1040.50,1040.75,1040.25,1040.25,452,957,1409.00
06/09/2004,13:07,1040.50,1040.50,1040.00,1040.50,332,399,731.00
06/09/2004,13:08,1040.50,1040.50,1040.25,1040.50,140,153,293.00
06/09/2004,13:09,1040.50,1040.50,1040.00,1040.25,57,338,395.00
06/09/2004,13:10,1040.25,1040.50,1040.00,1040.25,374,18,392.00
06/09/2004,13:11,1040.25,1040.75,1040.25,1040.75,957,21,978.00
06/09/2004,13:12,1040.50,1040.75,1040.25,1040.75,211,400,611.00
06/09/2004,13:13,1040.50,1040.75,1040.50,1040.50,959,161,1120.00
06/09/2004,13:14,1040.75,1040.75,1040.50,1040.75,836,6,842.00
06/09/2004,13:15,1040.75,1040.75,1040.50,1040.50,765,448,1213.00
06/09/2004,13:16,1040.50,1040.75,1040.50,1040.75,32,545,577.00
06/09/2004,13:17,1040.50,1041.00,1040.50,1041.00,905,119,1024.00
06/09/2004,13:18,1041.00,1041.25,1040.75,1041.00,1276,515,1791.00
06/09/2004,13:19,1041.00,1041.50,1040.75,1041.50,1152,609,1761.00
06/09/2004,13:20,1041.25,1041.25,1041.00,1041.25,267,171,438.00
06/09/2004,13:21,1041.00,1041.50,1041.00,1041.25,162,283,445.00
06/09/2004,13:22,1041.25,1041.50,1041.00,1041.50,394,117,511.00
06/09/2004,13:23,1041.25,1041.50,1041.25,1041.50,6,19,25.00
06/09/2004,13:24,1041.50,1042.25,1041.50,1042.25,2297,887,3184.00
06/09/2004,13:25,1042.00,1042.50,1042.00,1042.00,1574,1091,2665.00
06/09/2004,13:26,1042.25,1042.25,1041.75,1041.75,892,1241,2133.00
06/09/2004,13:27,1041.75,1042.25,1041.75,1042.25,552,39,591.00
06/09/2004,13:28,1042.00,1042.25,1041.75,1042.00,121,802,923.00
06/09/2004,13:29,1042.00,1042.25,1042.00,1042.00,70,633,703.00
06/09/2004,13:30,1042.00,1042.75,1042.00,1042.75,2698,523,3221.00
06/09/2004,13:31,1042.50,1042.75,1042.25,1042.50,417,1262,1679.00
06/09/2004,13:32,1042.25,1042.75,1042.25,1042.75,1301,477,1778.00
06/09/2004,13:33,1042.75,1043.50,1042.50,1043.00,2961,591,3552.00
06/09/2004,13:34,1043.25,1043.75,1043.00,1043.25,1470,832,2302.00
06/09/2004,13:35,1043.25,1043.50,1043.00,1043.00,1105,537,1642.00
06/09/2004,13:36,1043.00,1043.50,1043.00,1043.25,588,413,1001.00
06/09/2004,13:37,1043.00,1043.25,1042.75,1042.75,185,1109,1294.00
06/09/2004,13:38,1042.75,1043.00,1042.50,1043.00,1079,1103,2182.00
06/09/2004,13:39,1043.00,1043.25,1042.75,1042.75,484,229,713.00
06/09/2004,13:40,1043.00,1043.00,1042.50,1043.00,99,429,528.00
06/09/2004,13:41,1043.00,1043.00,1042.50,1042.50,102,464,566.00
06/09/2004,13:42,1042.75,1043.00,1042.75,1042.75,189,366,555.00
06/09/2004,13:43,1042.75,1043.25,1042.50,1043.00,1270,805,2075.00
06/09/2004,13:44,1043.25,1043.50,1043.00,1043.00,658,1045,1703.00
06/09/2004,13:45,1042.75,1043.00,1042.25,1042.75,425,1509,1934.00
06/09/2004,13:46,1042.75,1042.75,1042.25,1042.50,356,587,943.00
06/09/2004,13:47,1042.50,1042.75,1042.50,1042.50,1,430,431.00
06/09/2004,13:48,1042.50,1042.75,1042.50,1042.50,448,213,661.00
06/09/2004,13:49,1042.50,1043.00,1042.50,1043.00,206,280,486.00
06/09/2004,13:50,1043.00,1043.25,1042.50,1043.00,1039,352,1391.00
06/09/2004,13:51,1043.00,1043.00,1042.75,1043.00,172,68,240.00
06/09/2004,13:52,1042.75,1043.00,1042.50,1042.75,89,486,575.00
06/09/2004,13:53,1042.50,1043.00,1042.50,1043.00,599,184,783.00
06/09/2004,13:54,1042.75,1043.00,1042.50,1042.75,29,684,713.00
06/09/2004,13:55,1042.75,1043.00,1042.50,1042.75,698,30,728.00
06/09/2004,13:56,1042.75,1043.00,1042.75,1042.75,349,32,381.00
06/09/2004,13:57,1042.75,1043.25,1042.75,1043.00,229,116,345.00
06/09/2004,13:58,1043.00,1043.25,1042.75,1043.00,283,319,602.00
06/09/2004,13:59,1043.00,1043.00,1042.50,1042.75,187,733,920.00
06/09/2004,14:00,1042.75,1042.75,1042.50,1042.50,133,222,355.00
06/09/2004,14:01,1042.50,1042.75,1041.75,1041.75,336,2174,2510.00
06/09/2004,14:02,1042.00,1042.00,1041.50,1041.75,1101,874,1975.00
06/09/2004,14:03,1041.75,1041.75,1041.25,1041.25,189,1105,1294.00
06/09/2004,14:04,1041.25,1042.00,1041.25,1042.00,717,571,1288.00
06/09/2004,14:05,1041.75,1042.25,1041.75,1042.25,679,300,979.00
06/09/2004,14:06,1042.25,1043.00,1042.00,1042.75,2593,184,2777.00
06/09/2004,14:07,1042.75,1042.75,1042.00,1042.25,187,754,941.00
06/09/2004,14:08,1042.25,1042.50,1042.00,1042.50,750,838,1588.00
06/09/2004,14:09,1042.25,1042.50,1042.00,1042.50,441,465,906.00
06/09/2004,14:10,1042.25,1042.50,1042.00,1042.00,21,401,422.00
06/09/2004,14:11,1042.00,1042.25,1042.00,1042.00,56,65,121.00
06/09/2004,14:12,1042.25,1042.25,1041.25,1041.50,764,1711,2475.00
06/09/2004,14:13,1041.50,1041.75,1041.50,1041.50,274,255,529.00
06/09/2004,14:14,1041.75,1042.25,1041.50,1042.25,762,262,1024.00
06/09/2004,14:15,1042.00,1042.25,1041.50,1041.50,200,625,825.00
06/09/2004,14:16,1041.75,1041.75,1041.50,1041.75,87,700,787.00
06/09/2004,14:17,1041.75,1042.00,1041.50,1041.75,1238,1318,2556.00
06/09/2004,14:18,1041.75,1041.75,1041.50,1041.75,333,86,419.00
06/09/2004,14:19,1041.75,1042.00,1041.50,1041.75,213,233,446.00
06/09/2004,14:20,1041.75,1041.75,1041.50,1041.75,146,25,171.00
06/09/2004,14:21,1041.75,1041.75,1041.00,1041.25,599,2179,2778.00
06/09/2004,14:22,1041.25,1041.50,1040.50,1040.75,832,2384,3216.00
06/09/2004,14:23,1040.75,1041.00,1040.50,1040.75,134,686,820.00
06/09/2004,14:24,1040.50,1041.00,1040.50,1040.75,637,286,923.00
06/09/2004,14:25,1040.75,1041.25,1040.75,1041.25,1162,82,1244.00
06/09/2004,14:26,1041.25,1041.75,1041.00,1041.50,979,644,1623.00
06/09/2004,14:27,1041.50,1041.50,1041.25,1041.25,359,40,399.00
06/09/2004,14:28,1041.50,1041.50,1040.75,1041.00,62,634,696.00
06/09/2004,14:29,1040.75,1041.00,1040.50,1040.75,270,747,1017.00
06/09/2004,14:30,1040.50,1040.75,1040.00,1040.25,887,2750,3637.00
06/09/2004,14:31,1040.25,1040.50,1040.00,1040.25,671,1307,1978.00
06/09/2004,14:32,1040.50,1040.75,1040.25,1040.75,590,375,965.00
06/09/2004,14:33,1040.75,1041.25,1040.50,1040.75,1309,423,1732.00
06/09/2004,14:34,1040.75,1041.00,1040.50,1040.75,432,447,879.00
06/09/2004,14:35,1040.75,1041.00,1040.50,1041.00,324,3,327.00
06/09/2004,14:36,1041.00,1041.00,1040.50,1040.75,540,427,967.00
06/09/2004,14:37,1041.00,1041.25,1040.75,1041.00,231,156,387.00
06/09/2004,14:38,1041.00,1041.25,1040.75,1040.75,447,175,622.00
06/09/2004,14:39,1040.75,1040.75,1040.00,1040.00,542,2713,3255.00
06/09/2004,14:40,1040.25,1040.25,1039.50,1039.75,973,2889,3862.00
06/09/2004,14:41,1039.75,1040.25,1039.50,1040.00,1593,1656,3249.00
06/09/2004,14:42,1040.00,1040.00,1039.50,1040.00,566,611,1177.00
06/09/2004,14:43,1040.00,1040.75,1039.75,1040.75,1512,347,1859.00
06/09/2004,14:44,1040.75,1040.75,1040.25,1040.50,116,863,979.00
06/09/2004,14:45,1040.25,1040.50,1040.25,1040.50,699,42,741.00
06/09/2004,14:46,1040.50,1041.00,1040.25,1040.75,1377,529,1906.00
06/09/2004,14:47,1041.00,1041.25,1040.75,1040.75,933,814,1747.00
06/09/2004,14:48,1041.00,1041.00,1040.25,1040.25,340,1771,2111.00
06/09/2004,14:49,1040.25,1040.50,1040.00,1040.25,422,2244,2666.00
06/09/2004,14:50,1040.25,1040.25,1039.25,1039.25,308,2923,3231.00
06/09/2004,14:51,1039.50,1039.75,1039.00,1039.25,1309,1774,3083.00
06/09/2004,14:52,1039.25,1039.75,1039.25,1039.25,718,601,1319.00
06/09/2004,14:53,1039.25,1039.75,1039.25,1039.25,530,995,1525.00
06/09/2004,14:54,1039.25,1039.75,1039.25,1039.75,876,119,995.00
06/09/2004,14:55,1039.75,1039.75,1039.00,1039.00,749,1318,2067.00
06/09/2004,14:56,1039.00,1039.50,1039.00,1039.25,564,1055,1619.00
06/09/2004,14:57,1039.50,1039.75,1039.25,1039.50,1502,561,2063.00
06/09/2004,14:58,1039.50,1039.50,1039.00,1039.25,980,1187,2167.00
06/09/2004,14:59,1039.25,1039.50,1038.75,1039.00,1122,2605,3727.00
06/09/2004,15:00,1039.00,1039.25,1038.50,1039.00,2429,2716,5145.00
06/09/2004,15:01,1039.00,1039.25,1038.50,1038.75,2007,3058,5065.00
06/09/2004,15:02,1038.50,1039.25,1038.25,1039.25,2740,3388,6128.00
06/09/2004,15:03,1039.25,1039.25,1038.50,1038.75,1377,1068,2445.00
06/09/2004,15:04,1038.75,1039.00,1038.25,1038.75,1253,664,1917.00
06/09/2004,15:05,1039.00,1039.25,1038.75,1039.25,1895,514,2409.00
06/09/2004,15:06,1039.25,1039.25,1038.50,1038.75,356,1526,1882.00
06/09/2004,15:07,1038.75,1038.75,1038.50,1038.50,120,441,561.00
06/09/2004,15:08,1038.50,1039.00,1038.50,1039.00,710,1060,1770.00
06/09/2004,15:09,1039.00,1039.25,1038.50,1038.75,1104,916,2020.00
06/09/2004,15:10,1038.75,1039.00,1038.75,1039.00,202,232,434.00
06/09/2004,15:11,1039.00,1039.25,1038.75,1039.00,724,200,924.00
06/09/2004,15:12,1039.00,1039.25,1039.00,1039.00,143,115,258.00
06/09/2004,15:13,1039.00,1039.00,1038.75,1039.00,751,641,1392.00
06/09/2004,15:14,1039.00,1039.25,1038.75,1039.00,613,440,1053.00
06/09/2004,15:15,1039.25,1039.75,1038.75,1039.25,3154,2103,5257.00
06/09/2004,15:16,1039.25,1039.50,1039.25,1039.50,128,9,137.00
06/09/2004,15:31,1039.50,1040.00,1039.50,1040.00,611,26,637.00
06/09/2004,15:32,1039.75,1040.50,1039.75,1040.25,165,67,232.00
06/09/2004,15:33,1040.00,1040.50,1039.75,1040.25,123,150,273.00
06/09/2004,15:34,1040.25,1040.50,1040.25,1040.50,38,36,74.00
06/09/2004,15:35,1040.50,1040.50,1040.25,1040.25,152,100,252.00
06/09/2004,15:36,1040.25,1040.75,1040.25,1040.75,175,85,260.00
06/09/2004,15:37,1040.50,1040.75,1040.25,1040.75,13,23,36.00
06/09/2004,15:38,1040.50,1040.75,1040.00,1040.00,218,565,783.00
06/09/2004,15:39,1039.75,1039.75,1038.75,1039.25,82,1050,1132.00
06/09/2004,15:40,1039.00,1039.25,1038.25,1038.50,212,538,750.00
06/09/2004,15:41,1038.25,1039.25,1037.50,1038.75,495,506,1001.00
06/09/2004,15:42,1038.75,1040.25,1036.25,1039.25,1190,1432,2622.00
06/09/2004,15:43,1039.50,1040.75,1039.25,1040.25,698,238,936.00
06/09/2004,15:44,1040.00,1040.25,1040.00,1040.25,117,27,144.00
06/09/2004,15:45,1040.25,1040.25,1040.25,1040.25,50,0,50.00
06/09/2004,15:46,1040.25,1040.25,1040.25,1040.25,3,0,3.00
06/09/2004,15:47,1040.00,1040.25,1040.00,1040.00,3,10,13.00
06/09/2004,15:48,1040.00,1040.25,1040.00,1040.25,1,2,3.00
06/09/2004,15:49,1040.00,1040.25,1040.00,1040.00,3,61,64.00
06/09/2004,15:51,1040.25,1040.50,1040.25,1040.50,49,0,49.00
06/09/2004,15:52,1040.25,1040.25,1040.00,1040.00,0,5,5.00
06/09/2004,15:53,1040.00,1040.00,1040.00,1040.00,0,10,10.00
06/09/2004,15:54,1040.00,1040.00,1040.00,1040.00,0,3,3.00
06/09/2004,15:56,1040.00,1040.00,1040.00,1040.00,0,65,65.00
06/09/2004,15:57,1040.00,1040.00,1039.75,1039.75,0,13,13.00
06/09/2004,15:58,1039.75,1040.25,1039.75,1040.00,17,2,19.00
06/09/2004,15:59,1040.00,1040.25,1039.75,1040.00,21,26,47.00
06/09/2004,16:00,1040.00,1040.25,1039.75,1040.00,20,47,67.00
06/09/2004,17:01,1040.25,1040.50,1040.25,1040.25,8,12,20.00
06/09/2004,17:03,1040.25,1040.50,1040.25,1040.50,8,1,9.00
06/09/2004,17:07,1040.25,1040.25,1040.25,1040.25,0,1,1.00
06/09/2004,17:08,1040.25,1040.25,1040.25,1040.25,0,1,1.00
06/09/2004,17:11,1040.25,1040.25,1040.25,1040.25,0,1,1.00
06/09/2004,17:13,1040.25,1040.25,1040.25,1040.25,0,2,2.00
06/09/2004,17:14,1040.25,1040.25,1040.25,1040.25,0,95,95.00
06/09/2004,17:15,1040.25,1040.25,1040.25,1040.25,0,40,40.00
06/09/2004,17:16,1040.25,1040.25,1040.25,1040.25,0,2,2.00
06/09/2004,17:17,1040.25,1040.25,1040.25,1040.25,0,5,5.00
06/09/2004,17:18,1040.25,1040.25,1040.25,1040.25,0,1,1.00
06/09/2004,17:19,1040.25,1040.25,1040.25,1040.25,0,13,13.00
06/09/2004,17:21,1040.25,1040.25,1040.25,1040.25,0,20,20.00
06/09/2004,17:28,1040.00,1040.00,1040.00,1040.00,0,1,1.00
06/09/2004,17:30,1040.25,1040.25,1040.25,1040.25,4,0,4.00
06/09/2004,17:31,1040.25,1040.25,1040.25,1040.25,20,0,20.00
06/09/2004,17:34,1040.25,1040.25,1040.25,1040.25,22,0,22.00
06/09/2004,17:36,1040.25,1040.25,1040.25,1040.25,2,0,2.00
06/09/2004,17:41,1040.25,1040.25,1040.25,1040.25,1,0,1.00
06/09/2004,17:47,1040.25,1040.25,1040.25,1040.25,20,0,20.00
06/09/2004,17:53,1040.25,1040.25,1040.25,1040.25,3,0,3.00
06/09/2004,18:00,1040.25,1040.25,1040.25,1040.25,1,0,1.00
06/09/2004,18:01,1040.25,1040.25,1040.25,1040.25,1,0,1.00
06/09/2004,18:02,1040.25,1040.25,1040.25,1040.25,4,0,4.00
06/09/2004,18:03,1040.25,1040.50,1040.25,1040.50,2,0,2.00
06/09/2004,18:05,1040.25,1040.25,1040.25,1040.25,0,5,5.00
06/09/2004,18:06,1040.25,1040.25,1040.25,1040.25,0,1,1.00
06/09/2004,18:07,1040.25,1040.25,1040.25,1040.25,0,1,1.00
06/09/2004,18:09,1040.25,1040.25,1040.25,1040.25,0,14,14.00
06/09/2004,18:13,1040.25,1040.25,1040.25,1040.25,0,3,3.00
06/09/2004,18:14,1040.25,1040.25,1040.25,1040.25,0,1,1.00
06/09/2004,18:15,1040.25,1040.25,1040.25,1040.25,0,5,5.00
06/09/2004,18:18,1040.00,1040.25,1040.00,1040.25,1,10,11.00
06/09/2004,18:19,1040.25,1040.25,1040.25,1040.25,1,0,1.00
06/09/2004,18:20,1040.00,1040.00,1040.00,1040.00,0,2,2.00
06/09/2004,18:21,1040.00,1040.00,1040.00,1040.00,0,4,4.00
06/09/2004,18:22,1040.00,1040.00,1040.00,1040.00,0,5,5.00
06/09/2004,18:24,1040.25,1040.25,1040.25,1040.25,3,0,3.00
06/09/2004,18:25,1040.00,1040.00,1040.00,1040.00,0,4,4.00
06/09/2004,18:28,1040.00,1040.00,1040.00,1040.00,0,1,1.00
06/09/2004,18:31,1040.25,1040.25,1040.25,1040.25,27,0,27.00
06/09/2004,18:32,1040.25,1040.50,1040.25,1040.50,7,0,7.00
06/09/2004,18:33,1040.50,1040.50,1040.50,1040.50,1,0,1.00
06/09/2004,18:35,1040.25,1040.25,1039.75,1040.00,27,254,281.00
06/09/2004,18:36,1040.25,1040.25,1040.25,1040.25,1,0,1.00
06/09/2004,18:37,1040.00,1040.00,1039.75,1039.75,0,32,32.00
06/09/2004,18:39,1040.00,1040.25,1039.75,1040.00,20,97,117.00
06/09/2004,18:43,1040.00,1040.00,1040.00,1040.00,6,0,6.00
06/09/2004,18:45,1039.75,1039.75,1039.75,1039.75,0,2,2.00
06/09/2004,18:47,1039.75,1039.75,1039.75,1039.75,0,4,4.00
06/09/2004,18:49,1040.00,1040.00,1040.00,1040.00,5,0,5.00
06/09/2004,18:50,1039.75,1039.75,1039.75,1039.75,0,1,1.00
06/09/2004,18:52,1039.75,1040.00,1039.75,1040.00,1,2,3.00
06/09/2004,18:54,1039.75,1039.75,1039.75,1039.75,0,25,25.00
06/09/2004,18:56,1039.75,1039.75,1039.75,1039.75,0,6,6.00
06/09/2004,18:57,1039.75,1039.75,1039.25,1039.25,0,175,175.00
06/09/2004,19:00,1039.25,1039.25,1039.25,1039.25,0,2,2.00
06/09/2004,19:01,1039.50,1039.50,1039.50,1039.50,5,0,5.00
06/09/2004,19:03,1039.25,1039.25,1039.25,1039.25,0,3,3.00
06/09/2004,19:06,1039.25,1039.25,1039.25,1039.25,0,1,1.00
06/09/2004,19:08,1039.25,1039.25,1039.25,1039.25,0,2,2.00
06/09/2004,19:13,1039.50,1039.50,1039.50,1039.50,10,0,10.00
06/09/2004,19:16,1039.50,1039.50,1039.50,1039.50,15,0,15.00
06/09/2004,19:17,1039.50,1039.75,1039.50,1039.75,19,0,19.00
06/09/2004,19:20,1039.75,1040.00,1039.75,1039.75,9,5,14.00
06/09/2004,19:24,1039.75,1039.75,1039.75,1039.75,0,4,4.00
06/09/2004,19:26,1040.00,1040.00,1040.00,1040.00,7,0,7.00
06/09/2004,19:29,1040.00,1040.00,1040.00,1040.00,6,0,6.00
06/09/2004,19:31,1040.00,1040.00,1040.00,1040.00,22,0,22.00
06/09/2004,19:32,1040.25,1040.25,1040.00,1040.00,2,5,7.00
06/09/2004,19:34,1040.00,1040.00,1040.00,1040.00,0,25,25.00
06/09/2004,19:35,1040.00,1040.00,1040.00,1040.00,0,5,5.00
06/09/2004,19:36,1040.00,1040.25,1040.00,1040.25,2,2,4.00
06/09/2004,19:44,1040.00,1040.25,1040.00,1040.25,1,1,2.00
06/09/2004,19:50,1040.25,1040.25,1040.25,1040.25,13,0,13.00
06/09/2004,19:52,1040.25,1040.25,1040.25,1040.25,1,0,1.00
06/09/2004,19:54,1040.25,1040.25,1040.25,1040.25,2,0,2.00
06/09/2004,19:55,1040.25,1040.25,1040.25,1040.25,1,0,1.00
06/09/2004,19:56,1040.25,1040.25,1040.25,1040.25,1,0,1.00
06/09/2004,20:02,1040.00,1040.00,1040.00,1040.00,0,3,3.00
06/09/2004,20:05,1040.25,1040.25,1040.25,1040.25,2,0,2.00
06/09/2004,20:07,1040.25,1040.50,1040.00,1040.50,4,1,5.00
06/09/2004,20:14,1040.25,1040.50,1040.25,1040.50,5,5,10.00
06/09/2004,20:15,1040.25,1040.25,1040.25,1040.25,0,1,1.00
06/09/2004,20:16,1040.50,1040.50,1040.50,1040.50,1,0,1.00
06/09/2004,20:19,1040.50,1040.50,1040.50,1040.50,45,0,45.00
06/09/2004,20:20,1040.50,1040.50,1040.50,1040.50,2,0,2.00
06/09/2004,20:21,1040.50,1040.50,1040.50,1040.50,2,0,2.00
06/09/2004,20:22,1040.50,1040.50,1040.50,1040.50,4,0,4.00
06/09/2004,20:23,1040.50,1040.50,1040.50,1040.50,3,0,3.00
06/09/2004,20:25,1040.50,1040.50,1040.50,1040.50,2,0,2.00
06/09/2004,20:26,1040.75,1040.75,1040.75,1040.75,9,0,9.00
06/09/2004,20:27,1040.50,1040.75,1040.50,1040.50,1,11,12.00
06/09/2004,20:28,1040.50,1040.50,1040.50,1040.50,0,1,1.00
06/09/2004,20:29,1040.50,1040.75,1040.50,1040.50,10,2,12.00
06/09/2004,20:31,1040.50,1040.75,1040.50,1040.75,62,1,63.00
06/09/2004,20:32,1040.75,1040.75,1040.75,1040.75,65,0,65.00
06/09/2004,20:33,1040.75,1040.75,1040.75,1040.75,8,0,8.00
06/09/2004,20:34,1040.75,1040.75,1040.75,1040.75,8,0,8.00
06/09/2004,20:35,1040.75,1041.00,1040.75,1040.75,30,1,31.00
06/09/2004,20:36,1041.00,1041.00,1040.75,1040.75,1,1,2.00
06/09/2004,20:38,1041.00,1041.00,1041.00,1041.00,20,0,20.00
06/09/2004,20:39,1041.00,1041.00,1041.00,1041.00,13,0,13.00
06/09/2004,20:41,1041.00,1041.00,1041.00,1041.00,26,0,26.00
06/09/2004,20:42,1041.00,1041.25,1041.00,1041.25,5,0,5.00
06/09/2004,20:43,1041.25,1041.25,1041.25,1041.25,1,0,1.00
06/09/2004,20:44,1041.25,1041.25,1041.25,1041.25,91,0,91.00
06/09/2004,20:45,1041.25,1041.50,1041.25,1041.25,12,20,32.00
06/09/2004,20:46,1041.25,1041.50,1041.25,1041.25,2,62,64.00
06/09/2004,20:48,1041.25,1041.25,1041.00,1041.00,0,11,11.00
06/09/2004,20:49,1041.25,1041.25,1041.25,1041.25,1,0,1.00
06/09/2004,20:50,1041.25,1041.25,1041.25,1041.25,11,0,11.00
06/09/2004,20:52,1041.00,1041.00,1041.00,1041.00,0,57,57.00
06/09/2004,20:53,1041.00,1041.00,1041.00,1041.00,0,4,4.00
06/09/2004,20:54,1040.75,1040.75,1040.50,1040.75,5,65,70.00
06/09/2004,20:56,1040.75,1040.75,1040.75,1040.75,1,0,1.00
06/09/2004,20:57,1040.75,1041.00,1040.75,1041.00,10,0,10.00
06/09/2004,20:58,1041.00,1041.00,1041.00,1041.00,6,0,6.00
06/09/2004,20:59,1041.00,1041.00,1041.00,1041.00,1,0,1.00
06/09/2004,21:00,1041.00,1041.00,1041.00,1041.00,1,0,1.00
06/09/2004,21:03,1041.00,1041.00,1041.00,1041.00,2,0,2.00
06/09/2004,21:06,1040.75,1040.75,1040.75,1040.75,0,21,21.00
06/09/2004,21:07,1040.75,1040.75,1040.75,1040.75,0,3,3.00
06/09/2004,21:08,1041.00,1041.00,1041.00,1041.00,2,0,2.00
06/09/2004,21:09,1040.75,1040.75,1040.75,1040.75,0,2,2.00
06/09/2004,21:10,1040.75,1040.75,1040.75,1040.75,0,22,22.00
06/09/2004,21:11,1040.75,1040.75,1040.75,1040.75,0,2,2.00
06/09/2004,21:13,1040.50,1040.50,1040.50,1040.50,0,3,3.00
06/09/2004,21:14,1040.50,1040.50,1040.50,1040.50,0,1,1.00
06/09/2004,21:15,1040.50,1040.75,1040.50,1040.50,2,3,5.00
06/09/2004,21:17,1040.50,1040.50,1040.50,1040.50,0,1,1.00
06/09/2004,21:21,1040.50,1040.50,1040.50,1040.50,0,4,4.00
06/09/2004,21:25,1040.50,1040.50,1040.50,1040.50,0,2,2.00
06/09/2004,21:29,1040.50,1040.75,1040.50,1040.75,26,1,27.00
06/09/2004,21:30,1040.75,1041.25,1040.75,1041.00,80,5,85.00
06/09/2004,21:31,1041.00,1041.50,1041.00,1041.50,62,0,62.00
06/09/2004,21:32,1041.25,1041.25,1041.25,1041.25,0,18,18.00
06/09/2004,21:33,1041.25,1041.25,1040.75,1041.00,7,109,116.00
06/09/2004,21:34,1041.00,1041.00,1041.00,1041.00,5,0,5.00
06/09/2004,21:36,1041.00,1041.00,1041.00,1041.00,10,0,10.00
06/09/2004,21:38,1041.00,1041.00,1041.00,1041.00,1,0,1.00
06/09/2004,21:41,1041.00,1041.00,1041.00,1041.00,3,0,3.00
06/09/2004,21:42,1041.00,1041.00,1041.00,1041.00,3,0,3.00
06/09/2004,21:44,1041.00,1041.00,1041.00,1041.00,5,0,5.00
06/09/2004,21:45,1041.00,1041.00,1041.00,1041.00,15,0,15.00
06/09/2004,21:46,1041.00,1041.00,1041.00,1041.00,16,0,16.00
06/09/2004,21:47,1041.25,1041.50,1041.25,1041.50,92,5,97.00
06/09/2004,21:48,1041.25,1041.25,1041.25,1041.25,0,1,1.00
06/09/2004,21:50,1041.50,1041.50,1041.25,1041.25,1,8,9.00
06/09/2004,21:52,1041.25,1041.25,1041.25,1041.25,0,2,2.00
06/09/2004,21:53,1041.25,1041.25,1041.25,1041.25,0,1,1.00
06/09/2004,21:56,1041.25,1041.25,1041.25,1041.25,0,2,2.00
06/09/2004,21:57,1041.50,1041.50,1041.50,1041.50,21,0,21.00
06/09/2004,22:00,1041.25,1041.25,1041.25,1041.25,0,4,4.00
06/09/2004,22:01,1041.25,1041.25,1041.25,1041.25,0,2,2.00
06/09/2004,22:03,1041.50,1041.50,1041.50,1041.50,27,0,27.00
06/09/2004,22:04,1041.25,1041.50,1041.25,1041.50,1,3,4.00
06/09/2004,22:05,1041.25,1041.25,1041.25,1041.25,0,1,1.00
06/09/2004,22:08,1041.25,1041.25,1041.25,1041.25,0,4,4.00
06/09/2004,22:12,1041.00,1041.00,1041.00,1041.00,0,1,1.00
06/09/2004,22:14,1041.25,1041.25,1041.25,1041.25,8,0,8.00
06/09/2004,22:15,1041.25,1041.25,1041.25,1041.25,4,0,4.00
06/09/2004,22:18,1041.25,1041.25,1041.25,1041.25,3,0,3.00
06/09/2004,22:20,1041.25,1041.50,1041.25,1041.50,11,0,11.00
06/09/2004,22:21,1041.25,1041.25,1041.25,1041.25,0,1,1.00
06/09/2004,22:27,1041.00,1041.25,1041.00,1041.25,16,4,20.00
06/09/2004,22:28,1041.50,1041.50,1041.50,1041.50,3,0,3.00
06/09/2004,22:29,1041.50,1041.50,1041.50,1041.50,1,0,1.00
06/09/2004,22:30,1041.25,1041.25,1041.25,1041.25,0,8,8.00
06/09/2004,22:31,1041.25,1041.50,1041.25,1041.50,2,1,3.00
06/09/2004,22:34,1041.25,1041.50,1041.25,1041.25,19,19,38.00
06/09/2004,22:35,1041.25,1041.50,1041.25,1041.25,2,18,20.00
06/09/2004,22:40,1041.00,1041.00,1041.00,1041.00,0,3,3.00
06/09/2004,22:43,1041.25,1041.25,1041.00,1041.00,57,40,97.00
06/09/2004,22:47,1041.00,1041.00,1041.00,1041.00,0,1,1.00
06/09/2004,22:50,1041.25,1041.25,1041.25,1041.25,40,0,40.00
06/09/2004,22:55,1041.25,1041.25,1041.25,1041.25,1,0,1.00
06/09/2004,22:56,1041.25,1041.25,1041.25,1041.25,1,0,1.00
06/09/2004,22:57,1041.25,1041.25,1041.25,1041.25,6,0,6.00
06/09/2004,22:58,1041.25,1041.25,1041.25,1041.25,12,0,12.00
06/09/2004,22:59,1041.25,1041.25,1041.25,1041.25,10,0,10.00
06/09/2004,23:00,1041.25,1041.25,1041.25,1041.25,7,0,7.00
06/09/2004,23:04,1041.00,1041.25,1041.00,1041.25,2,45,47.00
06/09/2004,23:05,1041.25,1041.25,1041.25,1041.25,5,0,5.00
06/09/2004,23:06,1041.25,1041.25,1041.25,1041.25,1,0,1.00
06/09/2004,23:08,1041.00,1041.00,1041.00,1041.00,0,4,4.00
06/09/2004,23:10,1041.00,1041.00,1041.00,1041.00,0,9,9.00
06/09/2004,23:15,1041.25,1041.25,1041.25,1041.25,10,0,10.00
06/09/2004,23:21,1041.25,1041.25,1041.25,1041.25,1,0,1.00
06/09/2004,23:22,1041.25,1041.25,1041.00,1041.00,10,1,11.00
06/09/2004,23:24,1041.25,1041.25,1041.25,1041.25,3,0,3.00
06/09/2004,23:26,1041.25,1041.25,1041.25,1041.25,1,0,1.00
06/09/2004,23:28,1041.00,1041.00,1041.00,1041.00,0,2,2.00
06/09/2004,23:30,1041.00,1041.25,1041.00,1041.25,1,1,2.00
06/09/2004,23:31,1041.25,1041.25,1041.25,1041.25,6,0,6.00
06/09/2004,23:33,1041.00,1041.00,1041.00,1041.00,0,3,3.00
06/09/2004,23:34,1041.00,1041.25,1041.00,1041.25,8,1,9.00
06/09/2004,23:35,1041.00,1041.00,1041.00,1041.00,0,1,1.00
06/09/2004,23:39,1041.00,1041.25,1041.00,1041.00,3,121,124.00
06/09/2004,23:40,1041.00,1041.00,1041.00,1041.00,0,12,12.00
06/09/2004,23:41,1041.00,1041.00,1041.00,1041.00,0,5,5.00
06/09/2004,23:42,1041.00,1041.00,1041.00,1041.00,0,2,2.00
06/09/2004,23:43,1041.00,1041.00,1041.00,1041.00,0,2,2.00
06/09/2004,23:45,1041.00,1041.00,1041.00,1041.00,0,15,15.00
06/09/2004,23:48,1041.00,1041.00,1041.00,1041.00,0,6,6.00
06/09/2004,23:50,1041.00,1041.00,1041.00,1041.00,0,6,6.00
06/09/2004,23:51,1041.00,1041.00,1041.00,1041.00,0,1,1.00
06/09/2004,23:52,1040.75,1040.75,1040.75,1040.75,0,26,26.00
06/09/2004,23:53,1040.75,1040.75,1040.75,1040.75,0,1,1.00
06/09/2004,23:54,1040.75,1040.75,1040.75,1040.75,0,4,4.00
06/10/2004,00:02,1041.00,1041.00,1041.00,1041.00,1,0,1.00
06/10/2004,00:04,1040.75,1040.75,1040.75,1040.75,0,1,1.00
06/10/2004,00:06,1041.00,1041.25,1041.00,1041.25,73,0,73.00
06/10/2004,00:08,1041.50,1041.50,1041.50,1041.50,1,0,1.00
06/10/2004,00:11,1041.25,1041.25,1041.25,1041.25,0,3,3.00
06/10/2004,00:12,1041.50,1041.50,1041.50,1041.50,7,0,7.00
06/10/2004,00:13,1041.50,1041.50,1041.50,1041.50,1,0,1.00
06/10/2004,00:14,1041.25,1041.25,1041.25,1041.25,0,2,2.00
06/10/2004,00:18,1041.50,1041.50,1041.50,1041.50,26,0,26.00
06/10/2004,00:20,1041.25,1041.50,1041.25,1041.50,23,5,28.00
06/10/2004,00:21,1041.50,1041.50,1041.50,1041.50,3,0,3.00
06/10/2004,00:22,1041.50,1041.50,1041.50,1041.50,1,0,1.00
06/10/2004,00:25,1041.50,1041.50,1041.50,1041.50,53,0,53.00
06/10/2004,00:26,1041.50,1041.50,1041.50,1041.50,5,0,5.00
06/10/2004,00:29,1041.75,1041.75,1041.75,1041.75,6,0,6.00
06/10/2004,00:31,1041.75,1041.75,1041.75,1041.75,1,0,1.00
06/10/2004,00:32,1041.75,1041.75,1041.75,1041.75,20,0,20.00
06/10/2004,00:34,1041.50,1041.50,1041.50,1041.50,0,10,10.00
06/10/2004,00:39,1041.50,1041.50,1041.50,1041.50,0,8,8.00
06/10/2004,00:41,1041.25,1041.25,1041.25,1041.25,0,5,5.00
06/10/2004,00:45,1041.50,1041.50,1041.50,1041.50,1,0,1.00
06/10/2004,00:47,1041.25,1041.25,1041.25,1041.25,0,6,6.00
06/10/2004,00:48,1041.25,1041.25,1041.25,1041.25,0,3,3.00
06/10/2004,00:51,1041.00,1041.00,1041.00,1041.00,0,6,6.00
06/10/2004,00:52,1041.00,1041.00,1041.00,1041.00,0,55,55.00
06/10/2004,00:56,1041.00,1041.00,1041.00,1041.00,0,1,1.00
06/10/2004,00:57,1041.00,1041.00,1041.00,1041.00,0,4,4.00
06/10/2004,00:58,1041.00,1041.00,1041.00,1041.00,0,21,21.00
06/10/2004,00:59,1041.00,1041.00,1041.00,1041.00,0,119,119.00
06/10/2004,01:00,1041.00,1041.00,1041.00,1041.00,0,100,100.00
06/10/2004,01:01,1041.00,1041.00,1040.75,1041.00,24,100,124.00
06/10/2004,01:02,1041.00,1041.00,1041.00,1041.00,70,0,70.00
06/10/2004,01:04,1041.00,1041.00,1041.00,1041.00,2,0,2.00
06/10/2004,01:05,1041.00,1041.00,1041.00,1041.00,25,0,25.00
06/10/2004,01:07,1041.25,1041.75,1041.25,1041.75,157,2,159.00
06/10/2004,01:08,1041.75,1041.75,1041.75,1041.75,15,0,15.00
06/10/2004,01:12,1041.75,1041.75,1041.50,1041.50,96,1,97.00
06/10/2004,01:13,1041.75,1042.00,1041.75,1041.75,13,1,14.00
06/10/2004,01:18,1041.50,1042.00,1041.50,1041.75,91,27,118.00
06/10/2004,01:19,1041.75,1041.75,1041.75,1041.75,0,11,11.00
06/10/2004,01:20,1041.75,1041.75,1041.75,1041.75,0,2,2.00
06/10/2004,01:21,1041.75,1041.75,1041.75,1041.75,0,6,6.00
06/10/2004,01:22,1042.00,1042.00,1041.25,1041.75,7,39,46.00
06/10/2004,01:23,1041.75,1041.75,1041.75,1041.75,1,0,1.00
06/10/2004,01:24,1041.75,1041.75,1041.50,1041.50,8,10,18.00
06/10/2004,01:26,1041.50,1041.50,1041.50,1041.50,0,2,2.00
06/10/2004,01:28,1041.75,1041.75,1041.75,1041.75,1,0,1.00
06/10/2004,01:31,1041.50,1041.50,1041.50,1041.50,0,1,1.00
06/10/2004,01:32,1041.75,1041.75,1041.75,1041.75,20,0,20.00
06/10/2004,01:34,1041.75,1041.75,1041.75,1041.75,10,0,10.00
06/10/2004,01:36,1041.75,1041.75,1041.50,1041.50,6,4,10.00
06/10/2004,01:42,1041.75,1041.75,1041.75,1041.75,8,0,8.00
06/10/2004,01:45,1041.75,1041.75,1041.75,1041.75,23,0,23.00
06/10/2004,01:46,1041.75,1041.75,1041.75,1041.75,2,0,2.00
06/10/2004,01:47,1041.75,1041.75,1041.75,1041.75,2,0,2.00
06/10/2004,01:48,1041.75,1041.75,1041.50,1041.75,55,1,56.00
06/10/2004,01:49,1041.75,1041.75,1041.75,1041.75,85,0,85.00
06/10/2004,01:51,1041.50,1041.50,1041.50,1041.50,0,30,30.00
06/10/2004,01:52,1041.50,1041.50,1041.50,1041.50,0,5,5.00
06/10/2004,01:53,1041.75,1041.75,1041.75,1041.75,7,0,7.00
06/10/2004,01:55,1041.75,1041.75,1041.75,1041.75,1,0,1.00
06/10/2004,01:57,1041.50,1041.50,1041.50,1041.50,0,6,6.00
06/10/2004,01:58,1041.50,1041.50,1041.50,1041.50,0,10,10.00
06/10/2004,01:59,1041.50,1041.75,1041.50,1041.75,2,10,12.00
06/10/2004,02:00,1041.75,1041.75,1041.75,1041.75,2,0,2.00
06/10/2004,02:01,1041.75,1041.75,1041.50,1041.75,16,1,17.00
06/10/2004,02:02,1041.75,1041.75,1041.75,1041.75,21,0,21.00
06/10/2004,02:03,1041.75,1041.75,1041.75,1041.75,37,0,37.00
06/10/2004,02:04,1041.75,1041.75,1041.75,1041.75,73,0,73.00
06/10/2004,02:05,1041.75,1041.75,1041.75,1041.75,5,0,5.00
06/10/2004,02:07,1042.00,1042.00,1042.00,1042.00,1,0,1.00
06/10/2004,02:08,1042.00,1042.25,1042.00,1042.25,212,0,212.00
06/10/2004,02:09,1042.25,1042.25,1042.25,1042.25,78,0,78.00
06/10/2004,02:10,1042.00,1042.00,1042.00,1042.00,0,1,1.00
06/10/2004,02:11,1042.00,1042.50,1042.00,1042.25,45,6,51.00
06/10/2004,02:12,1042.25,1042.50,1042.25,1042.25,2,82,84.00
06/10/2004,02:13,1042.25,1042.25,1042.00,1042.25,4,52,56.00
06/10/2004,02:14,1042.25,1042.25,1042.25,1042.25,13,0,13.00
06/10/2004,02:15,1042.25,1042.25,1042.25,1042.25,2,0,2.00
06/10/2004,02:16,1042.50,1042.50,1042.50,1042.50,7,0,7.00
06/10/2004,02:17,1042.50,1042.50,1042.25,1042.25,33,1,34.00
06/10/2004,02:18,1042.25,1042.25,1042.25,1042.25,0,50,50.00
06/10/2004,02:19,1042.25,1042.25,1042.25,1042.25,0,10,10.00
06/10/2004,02:20,1042.25,1042.25,1042.25,1042.25,0,7,7.00
06/10/2004,02:21,1042.25,1042.25,1042.25,1042.25,0,2,2.00
06/10/2004,02:22,1042.25,1042.25,1042.25,1042.25,0,2,2.00
06/10/2004,02:24,1042.50,1042.50,1042.25,1042.25,30,5,35.00
06/10/2004,02:25,1042.25,1042.25,1042.25,1042.25,0,23,23.00
06/10/2004,02:26,1042.00,1042.25,1042.00,1042.00,3,22,25.00
06/10/2004,02:28,1042.00,1042.00,1042.00,1042.00,0,56,56.00
06/10/2004,02:29,1042.00,1042.00,1042.00,1042.00,0,21,21.00
06/10/2004,02:30,1042.25,1042.25,1041.50,1041.50,26,416,442.00
06/10/2004,02:31,1041.75,1042.50,1041.50,1042.25,130,21,151.00
06/10/2004,02:32,1042.50,1042.75,1042.50,1042.50,173,55,228.00
06/10/2004,02:33,1042.50,1042.50,1042.50,1042.50,0,120,120.00
06/10/2004,02:34,1042.50,1042.50,1042.50,1042.50,0,127,127.00
06/10/2004,02:35,1042.50,1042.50,1042.50,1042.50,0,17,17.00
06/10/2004,02:36,1042.25,1042.25,1042.25,1042.25,0,54,54.00
06/10/2004,02:37,1042.25,1042.25,1042.25,1042.25,0,2,2.00
06/10/2004,02:38,1042.50,1042.50,1042.50,1042.50,4,0,4.00
06/10/2004,02:39,1042.50,1042.50,1042.50,1042.50,30,0,30.00
06/10/2004,02:40,1042.50,1042.50,1042.25,1042.25,1,14,15.00
06/10/2004,02:41,1042.25,1042.25,1042.25,1042.25,0,46,46.00
06/10/2004,02:42,1042.25,1042.50,1042.25,1042.50,55,15,70.00
06/10/2004,02:43,1042.50,1042.75,1042.50,1042.50,53,1,54.00
06/10/2004,02:45,1042.50,1042.50,1042.50,1042.50,0,14,14.00
06/10/2004,02:46,1042.50,1042.50,1042.50,1042.50,0,11,11.00
06/10/2004,02:47,1042.50,1042.50,1042.50,1042.50,0,6,6.00
06/10/2004,02:48,1042.75,1042.75,1042.75,1042.75,321,0,321.00
06/10/2004,02:49,1042.50,1042.50,1042.50,1042.50,0,46,46.00
06/10/2004,02:50,1042.25,1042.50,1042.25,1042.50,2,1,3.00
06/10/2004,02:51,1042.50,1042.50,1042.50,1042.50,15,0,15.00
06/10/2004,02:52,1042.50,1042.75,1042.50,1042.50,35,13,48.00
06/10/2004,02:53,1042.25,1042.50,1042.25,1042.50,12,1,13.00
06/10/2004,02:54,1042.50,1042.50,1042.50,1042.50,24,0,24.00
06/10/2004,02:55,1042.50,1042.50,1042.50,1042.50,85,0,85.00
06/10/2004,02:57,1042.75,1042.75,1042.75,1042.75,4,0,4.00
06/10/2004,02:58,1042.50,1042.50,1042.50,1042.50,0,2,2.00
06/10/2004,02:59,1042.50,1042.50,1042.25,1042.50,1,29,30.00
06/10/2004,03:00,1042.50,1042.50,1042.50,1042.50,25,0,25.00
06/10/2004,03:01,1042.25,1042.25,1042.25,1042.25,0,6,6.00
06/10/2004,03:03,1042.50,1042.50,1042.50,1042.50,42,0,42.00
06/10/2004,03:04,1042.50,1042.50,1042.50,1042.50,10,0,10.00
06/10/2004,03:05,1042.50,1042.50,1042.50,1042.50,15,0,15.00
06/10/2004,03:06,1042.50,1042.50,1042.50,1042.50,5,0,5.00
06/10/2004,03:07,1042.50,1042.50,1042.50,1042.50,5,0,5.00
06/10/2004,03:08,1042.50,1042.50,1042.50,1042.50,15,0,15.00
06/10/2004,03:09,1042.50,1042.50,1042.50,1042.50,6,0,6.00
06/10/2004,03:11,1042.75,1042.75,1042.50,1042.50,2,27,29.00
06/10/2004,03:12,1042.50,1042.75,1042.50,1042.50,1,8,9.00
06/10/2004,03:13,1042.50,1042.50,1042.50,1042.50,0,7,7.00
06/10/2004,03:14,1042.50,1042.50,1042.50,1042.50,0,3,3.00
06/10/2004,03:15,1042.50,1042.75,1042.50,1042.75,10,30,40.00
06/10/2004,03:16,1042.50,1042.50,1042.50,1042.50,0,10,10.00
06/10/2004,03:17,1042.50,1042.50,1042.50,1042.50,0,3,3.00
06/10/2004,03:19,1042.50,1042.50,1042.50,1042.50,0,5,5.00
06/10/2004,03:20,1042.50,1042.50,1042.50,1042.50,0,1,1.00
06/10/2004,03:21,1042.75,1042.75,1042.75,1042.75,64,0,64.00
06/10/2004,03:22,1043.00,1043.00,1043.00,1043.00,18,0,18.00
06/10/2004,03:23,1042.75,1042.75,1042.75,1042.75,0,17,17.00
06/10/2004,03:24,1042.75,1042.75,1042.75,1042.75,0,1,1.00
06/10/2004,03:26,1042.50,1042.50,1042.50,1042.50,0,4,4.00
06/10/2004,03:27,1042.50,1042.75,1042.50,1042.75,2,20,22.00
06/10/2004,03:28,1042.50,1042.50,1042.50,1042.50,0,3,3.00
06/10/2004,03:29,1042.25,1042.25,1042.25,1042.25,0,11,11.00
06/10/2004,03:30,1042.25,1042.25,1042.00,1042.25,1,71,72.00
06/10/2004,03:31,1042.25,1042.25,1042.00,1042.00,17,2,19.00
06/10/2004,03:32,1042.00,1042.00,1041.75,1041.75,0,62,62.00
06/10/2004,03:33,1041.75,1041.75,1041.75,1041.75,0,7,7.00
06/10/2004,03:34,1041.75,1041.75,1041.75,1041.75,0,1,1.00
06/10/2004,03:35,1042.00,1042.00,1042.00,1042.00,23,0,23.00
06/10/2004,03:36,1042.00,1042.00,1042.00,1042.00,1,0,1.00
06/10/2004,03:37,1041.75,1041.75,1041.50,1041.50,0,202,202.00
06/10/2004,03:38,1041.50,1041.75,1041.50,1041.75,32,106,138.00
06/10/2004,03:39,1041.75,1041.75,1041.75,1041.75,30,0,30.00
06/10/2004,03:40,1041.75,1041.75,1041.75,1041.75,11,0,11.00
06/10/2004,03:41,1041.75,1041.75,1041.75,1041.75,1,0,1.00
06/10/2004,03:42,1041.50,1041.50,1041.50,1041.50,0,1,1.00
06/10/2004,03:43,1041.50,1041.75,1041.50,1041.75,91,3,94.00
06/10/2004,03:44,1041.75,1041.75,1041.50,1041.75,22,7,29.00
06/10/2004,03:45,1041.50,1041.50,1041.50,1041.50,0,3,3.00
06/10/2004,03:46,1041.75,1041.75,1041.75,1041.75,10,0,10.00
06/10/2004,03:47,1041.50,1041.50,1041.25,1041.50,2,65,67.00
06/10/2004,03:48,1041.50,1041.50,1041.50,1041.50,2,0,2.00
06/10/2004,03:49,1041.25,1041.50,1041.25,1041.50,16,2,18.00
06/10/2004,03:51,1041.50,1041.50,1041.50,1041.50,1,0,1.00
06/10/2004,03:52,1041.50,1041.50,1041.50,1041.50,3,0,3.00
06/10/2004,03:53,1041.75,1041.75,1041.75,1041.75,23,0,23.00
06/10/2004,03:55,1042.00,1042.00,1041.75,1041.75,6,5,11.00
06/10/2004,03:56,1041.75,1042.00,1041.75,1042.00,10,13,23.00
06/10/2004,03:57,1042.00,1042.25,1042.00,1042.25,15,0,15.00
06/10/2004,03:58,1042.25,1042.25,1042.25,1042.25,1,0,1.00
06/10/2004,04:01,1042.25,1042.50,1042.25,1042.25,14,19,33.00
06/10/2004,04:02,1042.25,1042.75,1042.25,1042.25,60,61,121.00
06/10/2004,04:03,1042.50,1042.50,1042.50,1042.50,1,0,1.00
06/10/2004,04:04,1042.25,1042.25,1042.25,1042.25,0,28,28.00
06/10/2004,04:05,1042.25,1042.25,1042.25,1042.25,0,2,2.00
06/10/2004,04:08,1042.50,1042.50,1042.50,1042.50,2,0,2.00
06/10/2004,04:09,1042.50,1042.50,1042.50,1042.50,40,0,40.00
06/10/2004,04:10,1042.50,1042.75,1042.50,1042.75,35,0,35.00
06/10/2004,04:12,1042.50,1042.50,1042.25,1042.25,0,108,108.00
06/10/2004,04:13,1042.50,1042.50,1042.50,1042.50,66,0,66.00
06/10/2004,04:14,1042.50,1042.50,1042.50,1042.50,8,0,8.00
06/10/2004,04:15,1042.50,1042.50,1042.50,1042.50,6,0,6.00
06/10/2004,04:16,1042.50,1042.50,1042.50,1042.50,36,0,36.00
06/10/2004,04:18,1042.50,1042.50,1042.50,1042.50,27,0,27.00
06/10/2004,04:19,1042.50,1042.50,1042.50,1042.50,20,0,20.00
06/10/2004,04:20,1042.50,1042.50,1042.50,1042.50,1,0,1.00
06/10/2004,04:21,1042.75,1042.75,1042.75,1042.75,67,0,67.00
06/10/2004,04:22,1042.75,1042.75,1042.75,1042.75,8,0,8.00
06/10/2004,04:25,1042.75,1042.75,1042.75,1042.75,1,0,1.00
06/10/2004,04:26,1042.50,1042.50,1042.50,1042.50,0,3,3.00
06/10/2004,04:29,1042.50,1042.50,1042.50,1042.50,0,10,10.00
06/10/2004,04:30,1042.50,1042.50,1042.50,1042.50,0,13,13.00
06/10/2004,04:31,1042.50,1042.50,1042.50,1042.50,0,12,12.00
06/10/2004,04:32,1042.50,1042.50,1042.50,1042.50,0,3,3.00
06/10/2004,04:33,1042.50,1042.50,1042.50,1042.50,0,29,29.00
06/10/2004,04:35,1042.25,1042.50,1042.25,1042.50,1,2,3.00
06/10/2004,04:36,1042.50,1042.50,1042.50,1042.50,50,0,50.00
06/10/2004,04:37,1042.25,1042.25,1042.25,1042.25,0,34,34.00
06/10/2004,04:41,1042.00,1042.00,1042.00,1042.00,0,1,1.00
06/10/2004,04:42,1042.25,1042.25,1042.25,1042.25,5,0,5.00
06/10/2004,04:43,1042.25,1042.25,1042.25,1042.25,60,0,60.00
06/10/2004,04:45,1042.25,1042.25,1042.25,1042.25,1,0,1.00
06/10/2004,04:47,1042.25,1042.25,1042.25,1042.25,9,0,9.00
06/10/2004,04:49,1042.25,1042.25,1042.25,1042.25,31,0,31.00
06/10/2004,04:50,1042.25,1042.25,1042.25,1042.25,25,0,25.00
06/10/2004,04:52,1042.25,1042.25,1042.25,1042.25,1,0,1.00
06/10/2004,04:53,1042.25,1042.25,1042.25,1042.25,1,0,1.00
06/10/2004,04:54,1042.50,1043.00,1042.50,1042.75,292,36,328.00
06/10/2004,04:55,1042.75,1043.00,1042.75,1042.75,2,117,119.00
06/10/2004,04:56,1042.75,1042.75,1042.75,1042.75,0,2,2.00
06/10/2004,04:57,1042.75,1042.75,1042.75,1042.75,0,22,22.00
06/10/2004,04:58,1042.50,1042.50,1042.50,1042.50,0,11,11.00
06/10/2004,04:59,1042.75,1042.75,1042.75,1042.75,14,0,14.00
06/10/2004,05:00,1043.00,1043.00,1043.00,1043.00,10,0,10.00
06/10/2004,05:01,1042.75,1042.75,1042.75,1042.75,0,3,3.00
06/10/2004,05:02,1042.75,1042.75,1042.75,1042.75,0,10,10.00
06/10/2004,05:03,1042.75,1042.75,1042.75,1042.75,0,1,1.00
06/10/2004,05:04,1042.75,1042.75,1042.75,1042.75,0,2,2.00
06/10/2004,05:07,1043.00,1043.00,1043.00,1043.00,11,0,11.00
06/10/2004,05:08,1043.00,1043.00,1043.00,1043.00,30,0,30.00
06/10/2004,05:09,1043.00,1043.75,1043.00,1043.25,479,42,521.00
06/10/2004,05:10,1043.00,1043.25,1043.00,1043.25,114,15,129.00
06/10/2004,05:11,1043.00,1043.50,1043.00,1043.50,5,1,6.00
06/10/2004,05:12,1043.25,1043.50,1043.25,1043.25,119,75,194.00
06/10/2004,05:13,1043.25,1043.25,1043.25,1043.25,0,12,12.00
06/10/2004,05:15,1043.00,1043.00,1043.00,1043.00,0,27,27.00
06/10/2004,05:16,1043.00,1043.00,1043.00,1043.00,0,85,85.00
06/10/2004,05:17,1042.75,1043.00,1042.75,1043.00,1,7,8.00
06/10/2004,05:18,1043.00,1043.25,1043.00,1043.25,29,0,29.00
06/10/2004,05:19,1043.25,1043.25,1043.25,1043.25,61,0,61.00
06/10/2004,05:20,1043.25,1043.25,1043.25,1043.25,11,0,11.00
06/10/2004,05:21,1043.25,1043.50,1043.25,1043.50,92,0,92.00
06/10/2004,05:22,1043.50,1043.75,1043.50,1043.50,37,63,100.00
06/10/2004,05:23,1043.50,1043.75,1043.50,1043.50,109,13,122.00
06/10/2004,05:24,1043.50,1043.75,1043.50,1043.75,8,1,9.00
06/10/2004,05:25,1043.50,1043.50,1043.50,1043.50,0,15,15.00
06/10/2004,05:26,1043.50,1043.50,1043.50,1043.50,0,242,242.00
06/10/2004,05:27,1043.50,1043.50,1043.25,1043.50,145,68,213.00
06/10/2004,05:28,1043.25,1043.25,1043.25,1043.25,0,19,19.00
06/10/2004,05:29,1043.25,1043.25,1043.25,1043.25,0,17,17.00
06/10/2004,05:30,1043.50,1043.50,1043.25,1043.50,78,5,83.00
06/10/2004,05:31,1043.50,1043.50,1043.50,1043.50,63,0,63.00
06/10/2004,05:32,1043.50,1043.50,1043.50,1043.50,2,0,2.00
06/10/2004,05:34,1043.25,1043.25,1043.25,1043.25,0,17,17.00
06/10/2004,05:36,1043.25,1043.25,1043.25,1043.25,0,3,3.00
06/10/2004,05:38,1043.25,1043.25,1043.00,1043.25,1,35,36.00
06/10/2004,05:39,1043.00,1043.00,1043.00,1043.00,0,8,8.00
06/10/2004,05:40,1043.00,1043.00,1043.00,1043.00,0,11,11.00
06/10/2004,05:41,1043.00,1043.00,1043.00,1043.00,0,32,32.00
06/10/2004,05:43,1043.00,1043.00,1043.00,1043.00,0,8,8.00
06/10/2004,05:44,1043.00,1043.00,1043.00,1043.00,0,28,28.00
06/10/2004,05:45,1043.00,1043.00,1043.00,1043.00,0,1,1.00
06/10/2004,05:46,1043.00,1043.00,1043.00,1043.00,0,5,5.00
06/10/2004,05:47,1043.00,1043.00,1043.00,1043.00,0,2,2.00
06/10/2004,05:48,1043.00,1043.00,1043.00,1043.00,0,6,6.00
06/10/2004,05:49,1043.00,1043.00,1042.75,1043.00,6,31,37.00
06/10/2004,05:50,1042.75,1042.75,1042.75,1042.75,0,1,1.00
06/10/2004,05:55,1042.75,1042.75,1042.75,1042.75,0,1,1.00
06/10/2004,05:56,1042.75,1042.75,1042.75,1042.75,0,46,46.00
06/10/2004,05:57,1042.75,1042.75,1042.75,1042.75,0,2,2.00
06/10/2004,05:58,1042.50,1042.75,1042.50,1042.75,2,64,66.00
06/10/2004,06:00,1042.75,1042.75,1042.75,1042.75,18,0,18.00
06/10/2004,06:01,1042.75,1043.00,1042.75,1043.00,80,14,94.00
06/10/2004,06:02,1043.00,1043.25,1042.75,1043.00,33,3,36.00
06/10/2004,06:03,1043.00,1043.00,1043.00,1043.00,0,2,2.00
06/10/2004,06:04,1043.00,1043.00,1043.00,1043.00,0,103,103.00
06/10/2004,06:05,1042.75,1042.75,1042.75,1042.75,0,43,43.00
06/10/2004,06:06,1042.75,1042.75,1042.25,1042.25,0,40,40.00
06/10/2004,06:07,1042.25,1042.75,1042.25,1042.75,152,1,153.00
06/10/2004,06:08,1042.75,1042.75,1042.50,1042.75,16,3,19.00
06/10/2004,06:09,1042.50,1042.75,1042.50,1042.50,5,110,115.00
06/10/2004,06:10,1042.50,1042.50,1042.50,1042.50,0,14,14.00
06/10/2004,06:11,1042.50,1042.50,1042.50,1042.50,0,15,15.00
06/10/2004,06:13,1042.75,1042.75,1042.75,1042.75,65,0,65.00
06/10/2004,06:14,1042.75,1043.25,1042.75,1043.25,165,0,165.00
06/10/2004,06:15,1043.25,1043.25,1043.25,1043.25,52,0,52.00
06/10/2004,06:16,1043.25,1043.25,1043.25,1043.25,1,0,1.00
06/10/2004,06:17,1043.25,1043.50,1043.25,1043.25,22,1,23.00
06/10/2004,06:19,1043.25,1043.25,1043.25,1043.25,0,13,13.00
06/10/2004,06:20,1043.25,1043.25,1043.00,1043.25,4,3,7.00
06/10/2004,06:21,1043.25,1043.25,1042.75,1043.00,26,76,102.00
06/10/2004,06:22,1043.00,1043.00,1043.00,1043.00,33,0,33.00
06/10/2004,06:24,1043.00,1043.50,1043.00,1043.50,67,0,67.00
06/10/2004,06:25,1043.25,1043.25,1043.25,1043.25,0,30,30.00
06/10/2004,06:26,1043.25,1043.25,1042.75,1043.00,14,82,96.00
06/10/2004,06:27,1043.00,1043.00,1042.75,1042.75,8,25,33.00
06/10/2004,06:28,1042.75,1043.00,1042.75,1042.75,5,2,7.00
06/10/2004,06:29,1042.75,1043.00,1042.75,1043.00,10,1,11.00
06/10/2004,06:30,1043.00,1043.25,1043.00,1043.00,6,1,7.00
06/10/2004,06:31,1043.00,1043.00,1042.75,1043.00,3,6,9.00
06/10/2004,06:32,1043.00,1043.25,1043.00,1043.25,4,0,4.00
06/10/2004,06:33,1043.00,1043.00,1043.00,1043.00,0,2,2.00
06/10/2004,06:34,1043.00,1043.00,1043.00,1043.00,0,26,26.00
06/10/2004,06:35,1043.00,1043.00,1042.75,1043.00,2,12,14.00
06/10/2004,06:36,1042.75,1042.75,1042.75,1042.75,0,2,2.00
06/10/2004,06:38,1042.75,1043.00,1042.75,1043.00,5,2,7.00
06/10/2004,06:39,1042.75,1043.00,1042.75,1043.00,19,8,27.00
06/10/2004,06:41,1043.25,1043.25,1043.00,1043.25,6,1,7.00
06/10/2004,06:44,1043.00,1043.00,1042.75,1043.00,6,144,150.00
06/10/2004,06:45,1043.00,1043.00,1043.00,1043.00,18,0,18.00
06/10/2004,06:46,1043.00,1043.25,1043.00,1043.00,3,49,52.00
06/10/2004,06:47,1043.00,1043.25,1043.00,1043.25,4,55,59.00
06/10/2004,06:48,1043.25,1043.25,1043.00,1043.00,5,67,72.00
06/10/2004,06:49,1043.00,1043.25,1043.00,1043.25,2,1,3.00
06/10/2004,06:50,1043.00,1043.25,1043.00,1043.00,61,17,78.00
06/10/2004,06:51,1043.25,1043.25,1043.25,1043.25,15,0,15.00
06/10/2004,06:52,1043.25,1043.25,1043.25,1043.25,4,0,4.00
06/10/2004,06:53,1043.00,1043.25,1043.00,1043.00,12,2,14.00
06/10/2004,06:54,1043.25,1043.25,1043.00,1043.00,12,14,26.00
06/10/2004,06:57,1043.00,1043.25,1043.00,1043.25,1,21,22.00
06/10/2004,06:58,1043.00,1043.00,1042.75,1043.00,8,70,78.00
06/10/2004,06:59,1043.00,1043.00,1042.75,1042.75,13,31,44.00
06/10/2004,07:00,1042.50,1042.50,1042.50,1042.50,0,6,6.00
06/10/2004,07:01,1042.50,1042.75,1042.50,1042.50,17,69,86.00
06/10/2004,07:02,1042.75,1042.75,1042.50,1042.50,9,25,34.00
06/10/2004,07:03,1042.50,1042.75,1042.25,1042.75,12,3,15.00
06/10/2004,07:04,1042.75,1042.75,1042.50,1042.50,2,10,12.00
06/10/2004,07:05,1042.75,1042.75,1042.50,1042.50,29,1,30.00
06/10/2004,07:06,1042.75,1042.75,1042.75,1042.75,4,0,4.00
06/10/2004,07:07,1042.50,1042.75,1042.00,1042.50,8,134,142.00
06/10/2004,07:08,1042.50,1042.50,1041.75,1042.00,116,246,362.00
06/10/2004,07:09,1042.00,1042.00,1041.75,1041.75,19,90,109.00
06/10/2004,07:10,1041.75,1042.00,1041.50,1041.75,25,94,119.00
06/10/2004,07:11,1041.75,1041.75,1041.25,1041.25,49,162,211.00
06/10/2004,07:12,1041.50,1041.50,1041.25,1041.50,170,16,186.00
06/10/2004,07:13,1041.50,1041.50,1041.25,1041.25,21,162,183.00
06/10/2004,07:14,1041.25,1041.75,1041.25,1041.75,259,203,462.00
06/10/2004,07:15,1041.25,1041.50,1041.25,1041.25,15,53,68.00
06/10/2004,07:16,1041.25,1041.25,1041.00,1041.00,2,30,32.00
06/10/2004,07:17,1041.25,1041.25,1041.00,1041.25,9,22,31.00
06/10/2004,07:18,1041.00,1041.75,1041.00,1041.75,451,80,531.00
06/10/2004,07:19,1041.75,1041.75,1041.75,1041.75,65,0,65.00
06/10/2004,07:20,1042.00,1042.00,1041.75,1042.00,3,151,154.00
06/10/2004,07:21,1042.00,1042.25,1041.75,1042.00,208,36,244.00
06/10/2004,07:22,1042.00,1042.25,1042.00,1042.25,130,0,130.00
06/10/2004,07:23,1042.00,1042.25,1042.00,1042.25,3,33,36.00
06/10/2004,07:24,1042.00,1042.25,1041.75,1042.25,49,27,76.00
06/10/2004,07:25,1041.75,1042.50,1041.75,1042.25,139,4,143.00
06/10/2004,07:26,1042.25,1042.50,1042.25,1042.25,1,19,20.00
06/10/2004,07:27,1042.50,1042.50,1042.25,1042.50,4,8,12.00
06/10/2004,07:28,1042.50,1042.50,1042.25,1042.25,1,35,36.00
06/10/2004,07:29,1042.25,1042.50,1042.25,1042.50,31,22,53.00
06/10/2004,07:30,1042.25,1042.50,1041.75,1042.00,136,141,277.00
06/10/2004,07:31,1042.00,1042.25,1042.00,1042.00,3,112,115.00
06/10/2004,07:32,1042.00,1042.00,1041.50,1041.50,0,176,176.00
06/10/2004,07:33,1041.50,1041.75,1041.50,1041.75,365,353,718.00
06/10/2004,07:34,1041.75,1041.75,1041.50,1041.75,51,10,61.00
06/10/2004,07:35,1041.75,1041.75,1041.50,1041.75,117,54,171.00
06/10/2004,07:36,1041.75,1041.75,1041.50,1041.75,40,20,60.00
06/10/2004,07:37,1041.75,1042.00,1041.75,1041.75,31,3,34.00
06/10/2004,07:38,1042.00,1042.25,1042.00,1042.25,53,0,53.00
06/10/2004,07:39,1042.00,1042.00,1041.75,1041.75,0,18,18.00
06/10/2004,07:40,1041.75,1042.00,1041.75,1042.00,68,127,195.00
06/10/2004,07:41,1042.00,1042.25,1042.00,1042.25,3,0,3.00
06/10/2004,07:42,1042.00,1042.25,1042.00,1042.00,2,19,21.00
06/10/2004,07:43,1042.00,1042.00,1042.00,1042.00,0,13,13.00
06/10/2004,07:44,1042.25,1042.75,1042.00,1042.50,485,70,555.00
06/10/2004,07:45,1042.50,1042.75,1042.50,1042.50,5,257,262.00
06/10/2004,07:46,1042.50,1042.50,1042.25,1042.25,0,34,34.00
06/10/2004,07:47,1042.50,1042.50,1042.25,1042.50,10,4,14.00
06/10/2004,07:48,1042.50,1042.50,1042.50,1042.50,2,0,2.00
06/10/2004,07:49,1042.25,1042.50,1042.25,1042.25,177,124,301.00
06/10/2004,07:50,1042.50,1042.50,1042.25,1042.25,70,2,72.00
06/10/2004,07:51,1042.50,1042.50,1042.25,1042.25,14,5,19.00
06/10/2004,07:52,1042.25,1042.50,1042.00,1042.25,105,108,213.00
06/10/2004,07:53,1042.25,1042.50,1042.25,1042.50,85,2,87.00
06/10/2004,07:54,1042.50,1042.75,1042.25,1042.25,31,40,71.00
06/10/2004,07:55,1042.50,1042.50,1042.25,1042.50,9,1,10.00
06/10/2004,07:56,1042.50,1042.50,1042.25,1042.25,1,48,49.00
06/10/2004,07:57,1042.25,1042.50,1042.00,1042.00,33,69,102.00
06/10/2004,07:58,1042.25,1042.25,1042.00,1042.00,3,1,4.00
06/10/2004,07:59,1042.25,1042.50,1042.25,1042.50,261,103,364.00
06/10/2004,08:00,1042.50,1042.50,1042.00,1042.00,13,106,119.00
06/10/2004,08:01,1042.25,1042.25,1042.00,1042.25,49,1,50.00
06/10/2004,08:02,1042.50,1042.50,1042.25,1042.50,23,1,24.00
06/10/2004,08:03,1042.25,1042.25,1042.00,1042.00,29,105,134.00
06/10/2004,08:04,1042.25,1042.50,1042.25,1042.25,43,2,45.00
06/10/2004,08:05,1042.25,1042.25,1042.25,1042.25,0,35,35.00
06/10/2004,08:06,1042.25,1042.25,1042.00,1042.00,0,6,6.00
06/10/2004,08:07,1042.25,1042.50,1042.00,1042.25,18,8,26.00
06/10/2004,08:08,1042.25,1042.25,1042.00,1042.25,78,41,119.00
06/10/2004,08:09,1042.25,1042.25,1042.25,1042.25,53,0,53.00
06/10/2004,08:10,1042.25,1042.25,1042.25,1042.25,3,0,3.00
06/10/2004,08:11,1042.50,1042.50,1042.50,1042.50,1,0,1.00
06/10/2004,08:12,1042.50,1042.50,1042.25,1042.25,1,2,3.00
06/10/2004,08:13,1042.25,1042.50,1042.25,1042.50,2,1,3.00
06/10/2004,08:14,1042.25,1042.25,1042.25,1042.25,0,2,2.00
06/10/2004,08:15,1042.25,1042.25,1042.25,1042.25,0,65,65.00
06/10/2004,08:16,1042.25,1042.50,1042.25,1042.25,25,18,43.00
06/10/2004,08:17,1042.25,1042.50,1042.25,1042.50,34,6,40.00
06/10/2004,08:18,1042.25,1042.50,1042.25,1042.50,25,10,35.00
06/10/2004,08:19,1042.25,1042.50,1042.25,1042.50,2,69,71.00
06/10/2004,08:21,1042.25,1042.50,1042.25,1042.50,29,8,37.00
06/10/2004,08:22,1042.25,1042.50,1042.25,1042.25,1,33,34.00
06/10/2004,08:23,1042.25,1042.25,1042.25,1042.25,0,13,13.00
06/10/2004,08:24,1042.25,1042.50,1042.25,1042.25,1,22,23.00
06/10/2004,08:25,1042.25,1042.50,1042.25,1042.50,16,10,26.00
06/10/2004,08:26,1042.25,1042.25,1042.25,1042.25,0,43,43.00
06/10/2004,08:27,1042.00,1042.25,1041.75,1041.75,431,176,607.00
06/10/2004,08:28,1041.75,1042.00,1041.75,1041.75,9,287,296.00
06/10/2004,08:29,1041.50,1041.75,1041.50,1041.75,118,166,284.00
06/10/2004,08:30,1041.50,1042.25,1041.50,1041.75,401,342,743.00
06/10/2004,08:31,1041.75,1042.00,1041.25,1041.50,499,276,775.00
06/10/2004,08:32,1041.75,1042.00,1041.50,1041.75,1022,444,1466.00
06/10/2004,08:33,1041.75,1042.25,1041.75,1042.25,587,49,636.00
06/10/2004,08:34,1042.00,1042.75,1042.00,1042.50,751,112,863.00
06/10/2004,08:35,1042.50,1042.50,1042.25,1042.50,68,60,128.00
06/10/2004,08:36,1042.50,1042.50,1041.75,1041.75,179,529,708.00
06/10/2004,08:37,1041.75,1042.25,1041.75,1042.00,150,134,284.00
06/10/2004,08:38,1042.00,1042.25,1041.75,1042.00,12,153,165.00
06/10/2004,08:39,1042.00,1042.00,1041.25,1041.50,263,520,783.00
06/10/2004,08:40,1041.50,1041.75,1041.25,1041.50,130,208,338.00
06/10/2004,08:41,1041.50,1042.25,1041.50,1042.00,410,242,652.00
06/10/2004,08:42,1042.00,1042.00,1041.75,1042.00,232,27,259.00
06/10/2004,08:43,1042.00,1042.25,1041.75,1042.00,81,106,187.00
06/10/2004,08:44,1042.00,1042.25,1041.75,1042.00,22,105,127.00
06/10/2004,08:45,1042.00,1042.50,1042.00,1042.50,369,14,383.00
06/10/2004,08:46,1042.50,1042.75,1042.00,1042.25,106,78,184.00
06/10/2004,08:47,1042.00,1042.25,1041.50,1042.00,215,518,733.00
06/10/2004,08:48,1042.00,1042.25,1041.75,1042.00,135,17,152.00
06/10/2004,08:49,1041.75,1042.00,1041.75,1042.00,40,81,121.00
06/10/2004,08:50,1042.00,1042.00,1041.50,1041.75,89,90,179.00
06/10/2004,08:51,1041.75,1042.25,1041.75,1042.00,89,175,264.00
06/10/2004,08:52,1042.00,1042.00,1041.75,1041.75,17,157,174.00
06/10/2004,08:53,1041.75,1042.00,1041.75,1042.00,348,52,400.00
06/10/2004,08:54,1042.00,1042.00,1041.00,1041.00,42,596,638.00
06/10/2004,08:55,1041.25,1041.50,1041.00,1041.50,305,194,499.00
06/10/2004,08:56,1041.50,1041.75,1041.25,1041.75,74,16,90.00
06/10/2004,08:57,1041.50,1042.00,1041.50,1041.75,230,32,262.00
06/10/2004,08:58,1042.00,1042.50,1041.75,1042.25,517,78,595.00
06/10/2004,08:59,1042.50,1042.50,1042.25,1042.25,33,75,108.00
06/10/2004,09:00,1042.00,1042.25,1042.00,1042.25,138,8,146.00
06/10/2004,09:01,1042.25,1043.00,1042.00,1043.00,335,58,393.00
06/10/2004,09:02,1043.00,1043.00,1042.25,1042.50,91,141,232.00
06/10/2004,09:03,1042.50,1042.50,1042.25,1042.50,169,27,196.00
06/10/2004,09:04,1042.50,1042.75,1042.25,1042.25,78,105,183.00
06/10/2004,09:05,1042.25,1042.50,1042.00,1042.50,79,186,265.00
06/10/2004,09:06,1042.50,1042.75,1042.25,1042.75,187,38,225.00
06/10/2004,09:07,1042.50,1042.75,1042.25,1042.75,89,36,125.00
06/10/2004,09:08,1042.75,1043.25,1042.50,1043.25,333,23,356.00
06/10/2004,09:09,1043.25,1043.25,1042.75,1043.00,464,301,765.00
06/10/2004,09:10,1043.00,1043.00,1042.75,1042.75,11,19,30.00
06/10/2004,09:11,1042.75,1043.50,1042.75,1043.25,457,64,521.00
06/10/2004,09:12,1043.00,1043.25,1042.75,1043.00,83,66,149.00
06/10/2004,09:13,1043.00,1043.25,1042.75,1043.25,42,145,187.00
06/10/2004,09:14,1043.25,1043.75,1043.00,1043.75,248,17,265.00
06/10/2004,09:15,1043.50,1043.75,1043.25,1043.50,421,229,650.00
06/10/2004,09:16,1043.25,1043.75,1043.25,1043.75,423,71,494.00
06/10/2004,09:17,1043.50,1044.00,1043.50,1043.50,180,69,249.00
06/10/2004,09:18,1043.50,1043.75,1043.50,1043.75,42,27,69.00
06/10/2004,09:19,1043.50,1044.00,1043.50,1043.50,137,69,206.00
06/10/2004,09:20,1043.50,1043.75,1043.50,1043.75,150,101,251.00
06/10/2004,09:21,1043.50,1043.75,1043.50,1043.50,67,92,159.00
06/10/2004,09:22,1043.50,1043.75,1043.50,1043.75,47,11,58.00
06/10/2004,09:23,1043.75,1043.75,1043.50,1043.50,83,28,111.00
06/10/2004,09:24,1043.50,1043.75,1043.50,1043.50,48,46,94.00
06/10/2004,09:25,1043.75,1043.75,1043.50,1043.75,360,18,378.00
06/10/2004,09:26,1043.75,1044.00,1043.50,1044.00,136,6,142.00
06/10/2004,09:27,1044.00,1044.00,1043.75,1044.00,184,20,204.00
06/10/2004,09:28,1044.00,1044.00,1043.75,1043.75,56,74,130.00
06/10/2004,09:29,1043.75,1044.00,1043.75,1044.00,110,368,478.00
06/10/2004,09:30,1044.00,1044.00,1043.50,1043.75,69,41,110.00
06/10/2004,09:31,1043.75,1044.00,1043.75,1043.75,148,95,243.00
06/10/2004,09:32,1043.75,1043.75,1043.25,1043.50,28,509,537.00
06/10/2004,09:33,1043.50,1043.75,1043.25,1043.25,35,252,287.00
06/10/2004,09:34,1043.25,1043.50,1043.00,1043.25,51,98,149.00
06/10/2004,09:35,1043.25,1043.50,1043.00,1043.25,49,47,96.00
06/10/2004,09:36,1043.25,1043.25,1043.00,1043.25,288,3,291.00
06/10/2004,09:37,1043.25,1043.25,1043.00,1043.25,14,14,28.00
06/10/2004,09:38,1043.25,1043.25,1043.00,1043.25,66,10,76.00
06/10/2004,09:39,1043.25,1043.25,1043.00,1043.25,105,17,122.00
06/10/2004,09:40,1043.25,1043.50,1043.25,1043.50,9,82,91.00
06/10/2004,09:41,1043.25,1043.50,1043.00,1043.25,9,170,179.00
06/10/2004,09:42,1043.00,1043.25,1043.00,1043.25,13,136,149.00
06/10/2004,09:43,1043.25,1043.25,1042.50,1042.75,31,228,259.00
06/10/2004,09:44,1042.75,1042.75,1042.50,1042.75,47,27,74.00
06/10/2004,09:45,1042.75,1043.00,1042.50,1043.00,79,26,105.00
06/10/2004,09:46,1043.00,1043.00,1042.50,1042.75,18,159,177.00
06/10/2004,09:47,1042.75,1043.00,1042.50,1042.50,119,127,246.00
06/10/2004,09:48,1042.50,1042.50,1042.25,1042.25,16,154,170.00
06/10/2004,09:49,1042.50,1042.50,1042.25,1042.50,44,18,62.00
06/10/2004,09:50,1042.25,1042.50,1042.25,1042.50,68,10,78.00
06/10/2004,09:51,1042.25,1042.50,1042.25,1042.50,57,9,66.00
06/10/2004,09:52,1042.25,1042.50,1042.25,1042.50,16,82,98.00
06/10/2004,09:53,1042.25,1042.50,1042.25,1042.50,224,9,233.00
06/10/2004,09:54,1042.50,1042.50,1042.25,1042.50,28,3,31.00
06/10/2004,09:55,1042.50,1042.50,1042.25,1042.50,25,8,33.00
06/10/2004,09:56,1042.50,1042.50,1042.25,1042.25,15,9,24.00
06/10/2004,09:57,1042.50,1042.75,1042.25,1042.75,151,11,162.00
06/10/2004,09:58,1042.50,1042.75,1042.50,1042.75,10,26,36.00
06/10/2004,09:59,1042.50,1042.75,1042.50,1042.75,3,1,4.00
06/10/2004,10:00,1042.75,1042.75,1042.25,1042.25,30,198,228.00
06/10/2004,10:01,1042.00,1042.50,1042.00,1042.00,32,140,172.00
06/10/2004,10:02,1042.00,1042.00,1041.25,1041.50,79,340,419.00
06/10/2004,10:03,1041.50,1042.00,1041.50,1041.75,111,64,175.00
06/10/2004,10:04,1041.50,1041.50,1041.00,1041.00,58,241,299.00
06/10/2004,10:05,1041.00,1041.25,1040.75,1041.00,68,406,474.00
06/10/2004,10:06,1040.75,1041.25,1040.75,1041.25,330,52,382.00
06/10/2004,10:07,1041.25,1041.50,1041.00,1041.25,138,21,159.00
06/10/2004,10:08,1041.25,1041.50,1041.25,1041.50,44,15,59.00
06/10/2004,10:09,1041.25,1041.50,1041.25,1041.50,193,46,239.00
06/10/2004,10:10,1041.50,1041.75,1041.50,1041.75,91,86,177.00
06/10/2004,10:11,1041.50,1041.75,1041.25,1041.25,4,51,55.00
06/10/2004,10:12,1041.25,1041.50,1041.25,1041.50,49,28,77.00
06/10/2004,10:13,1041.50,1041.75,1041.50,1041.75,24,4,28.00
06/10/2004,10:14,1041.75,1041.75,1041.50,1041.50,7,147,154.00
06/10/2004,10:15,1041.75,1042.25,1041.75,1042.25,265,5,270.00
06/10/2004,10:16,1042.00,1042.25,1042.00,1042.25,146,15,161.00
06/10/2004,10:17,1042.25,1042.50,1042.00,1042.00,61,29,90.00
06/10/2004,10:18,1042.25,1042.25,1042.00,1042.00,55,16,71.00
06/10/2004,10:19,1042.00,1042.00,1042.00,1042.00,0,29,29.00
06/10/2004,10:20,1042.00,1042.25,1042.00,1042.00,3,23,26.00
06/10/2004,10:21,1042.00,1042.25,1041.75,1042.00,7,364,371.00
06/10/2004,10:22,1041.75,1042.00,1041.75,1041.75,22,8,30.00
06/10/2004,10:23,1042.00,1042.00,1041.75,1042.00,32,3,35.00
06/10/2004,10:24,1042.00,1042.00,1041.75,1042.00,18,3,21.00
06/10/2004,10:25,1042.00,1042.25,1042.00,1042.25,138,0,138.00
06/10/2004,10:26,1042.25,1042.50,1042.25,1042.50,199,0,199.00
06/10/2004,10:27,1042.50,1042.75,1042.50,1042.50,112,29,141.00
06/10/2004,10:28,1042.75,1042.75,1042.50,1042.50,5,7,12.00
06/10/2004,10:29,1042.75,1042.75,1042.50,1042.50,6,259,265.00
06/10/2004,10:30,1042.50,1042.75,1042.50,1042.75,105,25,130.00
06/10/2004,10:31,1042.50,1042.50,1042.25,1042.25,0,210,210.00
06/10/2004,10:32,1042.25,1042.50,1042.25,1042.50,26,3,29.00
06/10/2004,10:33,1042.50,1042.50,1042.25,1042.25,130,58,188.00
06/10/2004,10:34,1042.50,1042.50,1042.25,1042.25,67,6,73.00
06/10/2004,10:35,1042.25,1042.50,1042.25,1042.25,47,44,91.00
06/10/2004,10:36,1042.25,1042.50,1042.25,1042.25,61,20,81.00
06/10/2004,10:37,1042.50,1042.75,1042.25,1042.75,209,22,231.00
06/10/2004,10:38,1042.75,1043.50,1042.50,1043.50,391,26,417.00
06/10/2004,10:39,1043.50,1043.75,1043.00,1043.25,89,155,244.00
06/10/2004,10:40,1043.25,1043.25,1043.00,1043.00,17,155,172.00
06/10/2004,10:41,1043.25,1043.50,1043.00,1043.25,80,16,96.00
06/10/2004,10:42,1043.50,1043.75,1043.50,1043.50,59,54,113.00
06/10/2004,10:43,1043.25,1043.75,1043.25,1043.75,186,43,229.00
06/10/2004,10:44,1043.50,1043.75,1043.25,1043.25,3,211,214.00
06/10/2004,10:45,1043.50,1043.50,1043.25,1043.50,83,7,90.00
06/10/2004,10:46,1043.25,1043.25,1043.00,1043.00,0,85,85.00
06/10/2004,10:47,1043.00,1043.25,1043.00,1043.25,3,11,14.00
06/10/2004,10:48,1043.00,1043.00,1042.75,1042.75,4,110,114.00
06/10/2004,10:49,1042.75,1042.75,1042.50,1042.50,6,77,83.00
06/10/2004,10:50,1042.50,1042.75,1042.50,1042.75,1,4,5.00
06/10/2004,10:51,1042.75,1042.75,1042.50,1042.50,10,10,20.00
06/10/2004,10:52,1042.50,1042.75,1042.50,1042.75,16,28,44.00
06/10/2004,10:53,1042.75,1043.00,1042.75,1043.00,113,0,113.00
06/10/2004,10:54,1042.75,1042.75,1042.75,1042.75,0,7,7.00
06/10/2004,10:55,1042.75,1042.75,1042.50,1042.50,1,199,200.00
06/10/2004,10:56,1042.50,1042.50,1042.25,1042.25,13,32,45.00
06/10/2004,10:57,1042.50,1042.75,1042.25,1042.75,84,58,142.00
06/10/2004,10:58,1042.50,1042.50,1042.50,1042.50,0,116,116.00
06/10/2004,10:59,1042.50,1042.75,1042.50,1042.50,9,25,34.00
06/10/2004,11:00,1042.50,1042.75,1042.50,1042.50,3,4,7.00
06/10/2004,11:01,1042.75,1042.75,1042.50,1042.75,50,20,70.00
06/10/2004,11:02,1042.75,1043.00,1042.75,1043.00,5,6,11.00
06/10/2004,11:03,1042.75,1043.00,1042.75,1043.00,1,64,65.00
06/10/2004,11:04,1043.00,1043.00,1042.50,1042.50,2,12,14.00
06/10/2004,11:05,1042.50,1042.50,1042.25,1042.25,0,56,56.00
06/10/2004,11:06,1042.25,1042.50,1042.25,1042.50,9,2,11.00
06/10/2004,11:07,1042.50,1042.75,1042.25,1042.50,4,1,5.00
06/10/2004,11:08,1042.50,1042.75,1042.50,1042.50,20,1,21.00
06/10/2004,11:09,1042.50,1042.50,1042.50,1042.50,0,10,10.00
06/10/2004,11:10,1042.50,1042.75,1042.50,1042.75,1,58,59.00
06/10/2004,11:11,1042.50,1042.75,1042.50,1042.75,200,35,235.00
06/10/2004,11:12,1042.75,1042.75,1042.25,1042.50,3,80,83.00
06/10/2004,11:13,1042.25,1042.25,1042.00,1042.25,7,180,187.00
06/10/2004,11:14,1042.25,1042.25,1042.00,1042.25,28,1,29.00
06/10/2004,11:15,1042.25,1042.25,1042.25,1042.25,13,0,13.00
06/10/2004,11:16,1042.25,1042.50,1042.25,1042.25,6,13,19.00
06/10/2004,11:17,1042.25,1042.50,1042.25,1042.25,2,29,31.00
06/10/2004,11:18,1042.50,1042.50,1042.25,1042.50,3,1,4.00
06/10/2004,11:19,1042.50,1042.50,1042.25,1042.25,6,22,28.00
06/10/2004,11:20,1042.25,1042.25,1042.25,1042.25,0,1,1.00
06/10/2004,11:21,1042.25,1042.50,1042.25,1042.25,3,3,6.00
06/10/2004,11:22,1042.25,1042.50,1042.00,1042.25,7,45,52.00
06/10/2004,11:23,1042.00,1042.00,1042.00,1042.00,0,42,42.00
06/10/2004,11:24,1042.00,1042.00,1041.75,1042.00,1,56,57.00
06/10/2004,11:25,1042.00,1042.25,1041.75,1041.75,6,63,69.00
06/10/2004,11:26,1041.75,1042.00,1041.75,1042.00,24,5,29.00
06/10/2004,11:27,1042.00,1042.25,1042.00,1042.00,23,3,26.00
06/10/2004,11:28,1042.00,1042.25,1042.00,1042.25,61,17,78.00
06/10/2004,11:29,1042.00,1042.25,1042.00,1042.25,3,1,4.00
06/10/2004,11:30,1042.00,1042.25,1042.00,1042.25,19,1,20.00
06/10/2004,11:31,1042.25,1042.25,1042.25,1042.25,207,0,207.00
06/10/2004,11:32,1042.25,1042.50,1042.25,1042.25,43,5,48.00
06/10/2004,11:33,1042.50,1042.50,1042.50,1042.50,11,0,11.00
06/10/2004,11:34,1042.50,1042.50,1042.25,1042.50,10,1,11.00
06/10/2004,11:35,1042.50,1042.50,1042.50,1042.50,9,0,9.00
06/10/2004,11:36,1042.50,1042.50,1042.50,1042.50,7,0,7.00
06/10/2004,11:37,1042.50,1043.00,1042.50,1043.00,512,1,513.00
06/10/2004,11:38,1043.00,1043.25,1043.00,1043.00,16,3,19.00
06/10/2004,11:39,1043.00,1043.00,1042.75,1043.00,30,16,46.00
06/10/2004,11:40,1043.00,1043.00,1042.75,1042.75,37,5,42.00
06/10/2004,11:41,1043.00,1043.00,1042.75,1042.75,2,63,65.00
06/10/2004,11:42,1042.50,1042.75,1042.50,1042.75,25,43,68.00
06/10/2004,11:43,1042.75,1043.00,1042.75,1043.00,50,0,50.00
06/10/2004,11:44,1042.50,1042.75,1042.50,1042.75,1,9,10.00
06/10/2004,11:45,1042.75,1042.75,1042.25,1042.25,6,112,118.00
06/10/2004,11:46,1042.25,1042.25,1042.25,1042.25,0,17,17.00
06/10/2004,11:47,1042.25,1042.50,1042.25,1042.25,3,6,9.00
06/10/2004,11:48,1042.25,1042.50,1042.25,1042.50,8,5,13.00
06/10/2004,11:49,1042.25,1042.25,1042.25,1042.25,0,30,30.00
06/10/2004,11:50,1042.25,1042.50,1042.25,1042.25,5,21,26.00
06/10/2004,11:51,1042.25,1042.50,1042.25,1042.25,8,22,30.00
06/10/2004,11:52,1042.25,1042.25,1041.75,1041.75,0,152,152.00
06/10/2004,11:53,1041.75,1042.00,1041.75,1042.00,32,7,39.00
06/10/2004,11:54,1041.75,1041.75,1041.75,1041.75,0,5,5.00
06/10/2004,11:55,1041.75,1042.00,1041.75,1041.75,18,17,35.00
06/10/2004,11:56,1042.00,1042.00,1041.75,1042.00,116,1,117.00
06/10/2004,11:57,1042.00,1042.00,1041.75,1042.00,16,1,17.00
06/10/2004,11:58,1042.00,1042.25,1042.00,1042.25,163,0,163.00
06/10/2004,11:59,1042.25,1042.25,1042.00,1042.25,9,3,12.00
06/10/2004,12:00,1042.00,1042.25,1042.00,1042.25,18,1,19.00
06/10/2004,12:01,1042.25,1042.25,1041.75,1042.00,3,148,151.00
06/10/2004,12:02,1041.75,1042.00,1041.75,1041.75,1,180,181.00
06/10/2004,12:03,1041.75,1042.00,1041.75,1042.00,24,1,25.00
06/10/2004,12:04,1041.75,1042.25,1041.75,1042.25,26,2,28.00
06/10/2004,12:05,1042.00,1042.25,1041.75,1042.00,22,35,57.00
06/10/2004,12:06,1041.75,1042.00,1041.75,1041.75,5,6,11.00
06/10/2004,12:07,1042.00,1042.00,1041.75,1041.75,11,3,14.00
06/10/2004,12:08,1042.00,1042.25,1042.00,1042.25,21,6,27.00
06/10/2004,12:09,1042.25,1042.25,1042.00,1042.25,6,1,7.00
06/10/2004,12:10,1042.25,1042.25,1042.00,1042.25,89,5,94.00
06/10/2004,12:11,1042.25,1042.50,1042.25,1042.50,5,0,5.00
06/10/2004,12:12,1042.50,1042.50,1042.25,1042.25,39,28,67.00
06/10/2004,12:13,1042.50,1042.75,1042.50,1042.75,17,69,86.00
06/10/2004,12:14,1042.75,1042.75,1042.50,1042.50,6,20,26.00
06/10/2004,12:15,1042.50,1042.75,1042.50,1042.50,6,11,17.00
06/10/2004,12:16,1042.75,1042.75,1042.75,1042.75,1,0,1.00
06/10/2004,12:17,1042.50,1042.75,1042.50,1042.75,62,20,82.00
06/10/2004,12:18,1042.50,1042.50,1042.50,1042.50,0,8,8.00
06/10/2004,12:19,1042.50,1042.50,1042.50,1042.50,0,35,35.00
06/10/2004,12:20,1042.50,1043.00,1042.50,1042.75,22,27,49.00
06/10/2004,12:21,1043.00,1043.00,1042.50,1042.75,17,278,295.00
06/10/2004,12:22,1042.50,1042.50,1042.50,1042.50,0,258,258.00
06/10/2004,12:23,1042.75,1042.75,1042.50,1042.75,7,8,15.00
06/10/2004,12:24,1042.50,1042.75,1042.50,1042.75,31,3,34.00
06/10/2004,12:25,1042.75,1042.75,1042.50,1042.75,91,2,93.00
06/10/2004,12:26,1043.00,1043.00,1042.75,1042.75,15,11,26.00
06/10/2004,12:27,1042.75,1042.75,1042.50,1042.50,0,25,25.00
06/10/2004,12:28,1042.50,1042.50,1042.50,1042.50,0,7,7.00
06/10/2004,12:29,1042.50,1042.75,1042.50,1042.50,1,12,13.00
06/10/2004,12:30,1042.50,1042.75,1042.25,1042.25,5,102,107.00
06/10/2004,12:31,1042.25,1042.50,1042.00,1042.50,54,29,83.00
06/10/2004,12:32,1042.25,1042.25,1041.75,1041.75,16,129,145.00
06/10/2004,12:33,1041.75,1041.75,1041.50,1041.50,6,175,181.00
06/10/2004,12:34,1041.50,1041.75,1041.50,1041.75,16,90,106.00
06/10/2004,12:35,1041.75,1041.75,1041.50,1041.75,101,3,104.00
06/10/2004,12:36,1041.75,1041.75,1041.75,1041.75,23,0,23.00
06/10/2004,12:37,1041.75,1041.75,1041.25,1041.50,33,180,213.00
06/10/2004,12:38,1041.50,1041.50,1041.25,1041.50,21,248,269.00
06/10/2004,12:39,1041.25,1041.50,1041.25,1041.50,22,7,29.00
06/10/2004,12:40,1041.50,1041.50,1041.25,1041.25,7,3,10.00
06/10/2004,12:41,1041.25,1041.50,1041.25,1041.50,16,14,30.00
06/10/2004,12:42,1041.50,1041.50,1041.25,1041.50,18,1,19.00
06/10/2004,12:43,1041.25,1041.50,1041.25,1041.50,7,1,8.00
06/10/2004,12:44,1041.25,1041.50,1041.25,1041.50,9,20,29.00
06/10/2004,12:45,1041.50,1041.50,1041.25,1041.50,143,1,144.00
06/10/2004,12:46,1041.50,1041.50,1041.25,1041.50,104,5,109.00
06/10/2004,12:47,1041.50,1041.75,1041.50,1041.75,75,9,84.00
06/10/2004,12:48,1042.00,1042.00,1041.75,1041.75,11,4,15.00
06/10/2004,12:49,1041.75,1042.00,1041.50,1041.50,5,65,70.00
06/10/2004,12:50,1041.75,1042.00,1041.75,1042.00,22,0,22.00
06/10/2004,12:51,1041.75,1041.75,1041.50,1041.50,0,31,31.00
06/10/2004,12:52,1041.50,1041.50,1041.50,1041.50,0,40,40.00
06/10/2004,12:53,1041.75,1041.75,1041.50,1041.50,52,9,61.00
06/10/2004,12:54,1041.75,1041.75,1041.50,1041.75,25,2,27.00
06/10/2004,12:55,1041.75,1042.00,1041.75,1041.75,9,8,17.00
06/10/2004,12:56,1041.75,1042.50,1041.75,1042.50,166,12,178.00
06/10/2004,12:57,1042.50,1042.50,1042.25,1042.25,15,4,19.00
06/10/2004,12:58,1042.25,1042.50,1042.25,1042.50,8,30,38.00
06/10/2004,12:59,1042.25,1042.25,1042.25,1042.25,0,32,32.00
06/10/2004,13:00,1042.25,1042.25,1042.00,1042.00,0,49,49.00
06/10/2004,13:01,1042.25,1042.50,1042.25,1042.50,92,0,92.00
06/10/2004,13:02,1042.50,1042.50,1042.25,1042.25,66,2,68.00
06/10/2004,13:03,1042.50,1042.50,1042.25,1042.25,56,1,57.00
06/10/2004,13:04,1042.50,1042.50,1042.50,1042.50,4,0,4.00
06/10/2004,13:05,1042.50,1042.50,1042.25,1042.50,33,1,34.00
06/10/2004,13:06,1042.25,1042.25,1042.25,1042.25,0,25,25.00
06/10/2004,13:07,1042.25,1042.25,1042.25,1042.25,0,23,23.00
06/10/2004,13:08,1042.00,1042.00,1042.00,1042.00,0,14,14.00
06/10/2004,13:10,1042.25,1042.25,1042.00,1042.25,16,1,17.00
06/10/2004,13:11,1042.00,1042.25,1041.75,1041.75,200,63,263.00
06/10/2004,13:12,1042.00,1042.00,1041.75,1041.75,3,18,21.00
06/10/2004,13:13,1041.75,1042.00,1041.50,1041.50,15,95,110.00
06/10/2004,13:14,1041.50,1041.75,1041.50,1041.75,36,64,100.00
06/10/2004,13:15,1042.00,1042.00,1041.75,1041.75,13,1,14.00
06/10/2004,13:16,1041.75,1041.75,1041.50,1041.50,0,35,35.00
06/10/2004,13:17,1042.00,1042.00,1041.75,1042.00,24,13,37.00
06/10/2004,13:18,1042.00,1042.00,1041.75,1041.75,1,3,4.00
06/10/2004,13:19,1042.00,1042.00,1041.75,1042.00,21,11,32.00
06/10/2004,13:20,1042.00,1042.00,1041.75,1041.75,10,1,11.00
06/10/2004,13:21,1042.00,1042.00,1041.75,1042.00,16,1,17.00
06/10/2004,13:22,1041.75,1042.00,1041.75,1041.75,4,79,83.00
06/10/2004,13:23,1041.75,1041.75,1041.50,1041.75,19,7,26.00
06/10/2004,13:24,1041.50,1041.75,1041.50,1041.75,8,1,9.00
06/10/2004,13:25,1041.50,1042.00,1041.50,1042.00,93,12,105.00
06/10/2004,13:26,1041.75,1041.75,1041.75,1041.75,0,32,32.00
06/10/2004,13:27,1042.00,1042.00,1042.00,1042.00,10,0,10.00
06/10/2004,13:28,1042.00,1042.50,1042.00,1042.50,140,0,140.00
06/10/2004,13:29,1042.50,1042.50,1042.25,1042.25,20,2,22.00
06/10/2004,13:30,1042.50,1042.75,1042.50,1042.50,129,1,130.00
06/10/2004,13:31,1042.75,1042.75,1042.50,1042.75,131,2,133.00
06/10/2004,13:32,1043.00,1043.00,1042.75,1042.75,10,9,19.00
06/10/2004,13:33,1042.75,1043.00,1042.75,1042.75,2,26,28.00
06/10/2004,13:34,1042.75,1043.00,1042.75,1042.75,6,11,17.00
06/10/2004,13:35,1042.75,1043.00,1042.75,1042.75,13,11,24.00
06/10/2004,13:36,1042.75,1043.00,1042.75,1042.75,10,26,36.00
06/10/2004,13:37,1042.50,1042.50,1042.50,1042.50,0,15,15.00
06/10/2004,13:38,1042.75,1042.75,1042.50,1042.50,31,3,34.00
06/10/2004,13:39,1042.50,1042.75,1042.50,1042.75,2,4,6.00
06/10/2004,13:40,1042.75,1042.75,1042.50,1042.50,21,5,26.00
06/10/2004,13:41,1042.75,1042.75,1042.50,1042.75,10,5,15.00
06/10/2004,13:42,1042.50,1042.75,1042.50,1042.75,10,16,26.00
06/10/2004,13:44,1042.75,1042.75,1042.50,1042.50,5,2,7.00
06/10/2004,13:45,1042.75,1042.75,1042.50,1042.75,36,4,40.00
06/10/2004,13:46,1042.75,1043.00,1042.75,1043.00,47,0,47.00
06/10/2004,13:47,1042.75,1043.00,1042.75,1043.00,63,1,64.00
06/10/2004,13:48,1042.75,1043.00,1042.75,1043.00,22,7,29.00
06/10/2004,13:49,1043.25,1043.25,1043.00,1043.00,32,74,106.00
06/10/2004,13:50,1042.75,1042.75,1042.75,1042.75,0,48,48.00
06/10/2004,13:51,1042.75,1043.00,1042.75,1042.75,209,4,213.00
06/10/2004,13:52,1042.75,1043.00,1042.75,1042.75,2,23,25.00
06/10/2004,13:53,1042.75,1043.00,1042.75,1042.75,1,33,34.00
06/10/2004,13:54,1042.75,1043.00,1042.75,1043.00,4,4,8.00
06/10/2004,13:55,1042.75,1043.00,1042.75,1042.75,19,15,34.00
06/10/2004,13:56,1042.75,1043.00,1042.75,1042.75,24,24,48.00
06/10/2004,13:57,1042.75,1043.00,1042.75,1043.00,3,2,5.00
06/10/2004,13:58,1043.00,1043.00,1042.75,1042.75,4,24,28.00
06/10/2004,13:59,1043.00,1043.00,1042.75,1042.75,2,57,59.00
06/10/2004,14:00,1042.75,1042.75,1042.50,1042.50,0,4,4.00
06/10/2004,14:01,1042.50,1042.50,1042.50,1042.50,0,7,7.00
06/10/2004,14:02,1042.75,1042.75,1042.50,1042.50,2,20,22.00
06/10/2004,14:03,1042.75,1042.75,1042.25,1042.25,29,130,159.00
06/10/2004,14:04,1042.50,1042.50,1042.25,1042.25,12,107,119.00
06/10/2004,14:05,1042.25,1042.25,1042.00,1042.00,3,111,114.00
06/10/2004,14:06,1042.00,1042.00,1042.00,1042.00,0,1,1.00
06/10/2004,14:07,1042.25,1042.25,1042.00,1042.25,4,3,7.00
06/10/2004,14:08,1042.00,1042.25,1042.00,1042.25,17,2,19.00
06/10/2004,14:09,1042.00,1042.25,1042.00,1042.00,1,59,60.00
06/10/2004,14:10,1042.00,1042.00,1041.75,1041.75,0,70,70.00
06/10/2004,14:11,1041.50,1041.75,1041.50,1041.75,53,9,62.00
06/10/2004,14:12,1042.00,1042.00,1042.00,1042.00,41,0,41.00
06/10/2004,14:13,1042.00,1042.25,1042.00,1042.25,63,6,69.00
06/10/2004,14:14,1042.25,1042.50,1042.25,1042.50,85,0,85.00
06/10/2004,14:15,1042.50,1042.50,1042.25,1042.50,4,11,15.00
06/10/2004,14:16,1042.25,1042.25,1042.25,1042.25,0,25,25.00
06/10/2004,14:17,1042.25,1042.50,1042.25,1042.25,37,13,50.00
06/10/2004,14:18,1042.25,1042.25,1042.00,1042.25,52,100,152.00
06/10/2004,14:19,1042.25,1042.25,1042.25,1042.25,146,0,146.00
06/10/2004,14:20,1042.50,1042.50,1042.00,1042.00,2,175,177.00
06/10/2004,14:21,1042.00,1042.00,1042.00,1042.00,0,88,88.00
06/10/2004,14:22,1042.00,1042.00,1041.75,1041.75,0,428,428.00
06/10/2004,14:23,1041.75,1041.75,1041.50,1041.50,5,917,922.00
06/10/2004,14:24,1041.50,1041.50,1041.25,1041.50,437,56,493.00
06/10/2004,14:25,1041.50,1041.75,1041.50,1041.75,408,4,412.00
06/10/2004,14:26,1041.75,1042.00,1041.75,1042.00,34,107,141.00
06/10/2004,14:27,1042.00,1042.25,1042.00,1042.25,646,33,679.00
06/10/2004,14:28,1042.25,1042.25,1042.00,1042.25,8,14,22.00
06/10/2004,14:29,1042.25,1042.50,1042.25,1042.50,25,0,25.00
06/10/2004,14:30,1042.25,1042.50,1042.25,1042.25,1,26,27.00
06/10/2004,14:31,1042.25,1042.50,1042.25,1042.25,21,7,28.00
06/10/2004,14:32,1042.50,1042.75,1042.50,1042.75,43,4,47.00
06/10/2004,14:33,1042.50,1042.75,1042.50,1042.75,12,3,15.00
06/10/2004,14:34,1042.50,1042.75,1042.50,1042.50,77,29,106.00
06/10/2004,14:35,1042.25,1042.25,1042.25,1042.25,0,124,124.00
06/10/2004,14:36,1042.50,1042.50,1042.00,1042.00,38,195,233.00
06/10/2004,14:37,1042.25,1042.25,1042.00,1042.25,39,6,45.00
06/10/2004,14:38,1042.25,1042.50,1042.25,1042.50,32,3,35.00
06/10/2004,14:39,1042.50,1042.50,1042.25,1042.25,19,1,20.00
06/10/2004,14:40,1042.50,1042.50,1042.25,1042.25,6,108,114.00
06/10/2004,14:41,1042.50,1042.75,1042.50,1042.50,176,41,217.00
06/10/2004,14:42,1042.75,1043.25,1042.75,1043.00,100,4,104.00
06/10/2004,14:43,1043.00,1043.25,1043.00,1043.00,10,121,131.00
06/10/2004,14:44,1043.00,1043.25,1043.00,1043.00,134,25,159.00
06/10/2004,14:45,1043.25,1043.75,1043.25,1043.50,199,52,251.00
06/10/2004,14:46,1043.75,1043.75,1043.50,1043.50,100,141,241.00
06/10/2004,14:47,1043.50,1043.75,1043.25,1043.50,184,50,234.00
06/10/2004,14:48,1043.50,1043.75,1043.25,1043.50,71,129,200.00
06/10/2004,14:49,1043.50,1043.50,1043.25,1043.50,56,17,73.00
06/10/2004,14:50,1043.25,1043.50,1043.25,1043.25,32,53,85.00
06/10/2004,14:51,1043.50,1043.50,1043.00,1043.00,103,247,350.00
06/10/2004,14:52,1043.00,1043.25,1042.75,1043.25,99,62,161.00
06/10/2004,14:53,1043.00,1043.25,1043.00,1043.25,5,4,9.00
06/10/2004,14:54,1043.25,1043.50,1043.25,1043.25,133,38,171.00
06/10/2004,14:55,1043.25,1043.50,1043.25,1043.50,24,71,95.00
06/10/2004,14:56,1043.50,1043.75,1043.25,1043.50,322,33,355.00
06/10/2004,14:57,1043.75,1043.75,1043.50,1043.50,289,101,390.00
06/10/2004,14:58,1043.75,1044.00,1043.75,1044.00,222,267,489.00
06/10/2004,14:59,1043.75,1044.25,1043.75,1044.00,505,627,1132.00
06/10/2004,15:00,1044.00,1044.25,1043.75,1044.25,1492,565,2057.00
06/10/2004,15:01,1044.50,1044.50,1043.75,1043.75,647,785,1432.00
06/10/2004,15:02,1043.75,1044.00,1043.75,1043.75,76,19,95.00
06/10/2004,15:03,1043.75,1044.00,1043.75,1043.75,36,188,224.00
06/10/2004,15:04,1044.00,1044.00,1043.50,1043.50,36,414,450.00
06/10/2004,15:05,1043.50,1043.50,1043.25,1043.50,45,161,206.00
06/10/2004,15:06,1043.25,1043.50,1043.25,1043.50,12,241,253.00
06/10/2004,15:07,1043.50,1043.50,1043.25,1043.25,25,59,84.00
06/10/2004,15:08,1043.50,1043.75,1043.25,1043.75,560,10,570.00
06/10/2004,15:09,1043.75,1043.75,1043.50,1043.75,97,16,113.00
06/10/2004,15:10,1043.50,1043.75,1043.50,1043.75,89,2,91.00
06/10/2004,15:11,1043.75,1043.75,1043.50,1043.75,342,312,654.00
06/10/2004,15:12,1043.75,1043.75,1043.75,1043.75,26,0,26.00
06/10/2004,15:13,1043.75,1043.75,1043.50,1043.75,64,12,76.00
06/10/2004,15:14,1043.75,1044.00,1043.50,1044.00,202,63,265.00
06/10/2004,15:15,1044.00,1044.75,1044.00,1044.25,963,179,1142.00
06/10/2004,15:31,1044.00,1044.50,1044.00,1044.50,5,3,8.00
06/10/2004,15:32,1044.25,1044.25,1044.00,1044.00,0,4,4.00
06/10/2004,15:34,1044.00,1044.00,1044.00,1044.00,0,52,52.00
06/10/2004,15:38,1043.75,1043.75,1043.75,1043.75,0,8,8.00
06/10/2004,15:39,1043.75,1043.75,1043.75,1043.75,0,12,12.00
06/10/2004,15:40,1044.00,1044.00,1044.00,1044.00,1,0,1.00
06/10/2004,15:43,1043.75,1043.75,1043.75,1043.75,0,1,1.00
06/10/2004,15:45,1043.75,1043.75,1043.75,1043.75,0,1,1.00
06/10/2004,15:46,1044.00,1044.25,1044.00,1044.25,98,0,98.00
06/10/2004,15:47,1044.00,1044.00,1044.00,1044.00,0,5,5.00
06/10/2004,15:48,1044.00,1044.00,1044.00,1044.00,0,19,19.00
06/10/2004,15:49,1044.00,1044.00,1044.00,1044.00,0,4,4.00
06/10/2004,15:59,1044.25,1044.25,1044.25,1044.25,9,0,9.00
06/10/2004,16:00,1044.75,1044.75,1044.75,1044.75,1,0,1.00
06/10/2004,17:01,1044.50,1044.50,1044.50,1044.50,3,0,3.00
06/10/2004,17:07,1044.50,1044.50,1044.50,1044.50,2,0,2.00
06/10/2004,17:09,1044.25,1044.25,1044.25,1044.25,0,9,9.00
06/10/2004,17:15,1044.00,1044.00,1044.00,1044.00,0,1,1.00
06/10/2004,17:23,1044.00,1044.00,1044.00,1044.00,0,2,2.00
06/10/2004,17:30,1044.25,1044.25,1044.25,1044.25,51,0,51.00
06/10/2004,17:44,1044.25,1044.25,1044.25,1044.25,2,0,2.00
06/10/2004,18:13,1044.00,1044.00,1044.00,1044.00,0,3,3.00
06/10/2004,18:15,1044.50,1044.50,1044.25,1044.25,5,1,6.00
06/10/2004,18:18,1044.50,1044.50,1044.25,1044.25,1,1,2.00
06/10/2004,18:43,1044.25,1044.25,1044.25,1044.25,0,7,7.00
06/10/2004,18:47,1043.75,1043.75,1043.75,1043.75,0,2,2.00
06/10/2004,18:48,1044.00,1044.00,1044.00,1044.00,1,0,1.00
06/10/2004,18:51,1044.00,1044.00,1044.00,1044.00,1,0,1.00
06/10/2004,18:55,1044.00,1044.00,1044.00,1044.00,5,0,5.00
06/10/2004,18:57,1044.00,1044.00,1043.25,1043.25,5,29,34.00
06/10/2004,19:02,1043.50,1043.50,1043.50,1043.50,1,0,1.00
06/10/2004,19:21,1043.25,1043.25,1043.25,1043.25,0,3,3.00
06/10/2004,19:23,1043.25,1043.25,1043.25,1043.25,0,2,2.00
06/10/2004,19:26,1043.25,1043.25,1043.00,1043.00,0,95,95.00
06/10/2004,19:28,1043.00,1043.00,1043.00,1043.00,0,9,9.00
06/10/2004,19:31,1043.00,1043.00,1043.00,1043.00,0,6,6.00
06/10/2004,19:37,1042.75,1042.75,1042.75,1042.75,0,1,1.00
06/10/2004,19:38,1043.00,1043.00,1043.00,1043.00,15,0,15.00
06/10/2004,19:39,1043.00,1043.00,1043.00,1043.00,10,0,10.00
06/10/2004,19:40,1043.00,1043.00,1043.00,1043.00,1,0,1.00
06/10/2004,19:41,1043.00,1043.00,1043.00,1043.00,5,0,5.00
06/10/2004,19:42,1043.00,1043.00,1043.00,1043.00,5,0,5.00
06/10/2004,19:43,1043.00,1043.00,1043.00,1043.00,8,0,8.00
06/10/2004,19:46,1043.00,1043.00,1043.00,1043.00,2,0,2.00
06/10/2004,20:00,1042.75,1042.75,1042.75,1042.75,0,1,1.00
06/10/2004,20:08,1043.00,1043.00,1043.00,1043.00,4,0,4.00
06/10/2004,20:12,1043.00,1043.00,1043.00,1043.00,2,0,2.00
06/10/2004,20:14,1042.75,1042.75,1042.75,1042.75,0,12,12.00
06/10/2004,20:21,1042.50,1042.50,1042.50,1042.50,0,1,1.00
06/10/2004,20:33,1042.75,1042.75,1042.75,1042.75,6,0,6.00
06/10/2004,20:36,1043.00,1043.00,1043.00,1043.00,1,0,1.00
06/10/2004,20:49,1043.00,1043.00,1043.00,1043.00,1,0,1.00
06/10/2004,21:01,1042.75,1042.75,1042.75,1042.75,0,3,3.00
06/10/2004,21:09,1042.75,1042.75,1042.75,1042.75,0,1,1.00
06/10/2004,21:10,1042.50,1042.50,1042.50,1042.50,0,1,1.00
06/10/2004,21:12,1042.75,1042.75,1042.75,1042.75,1,0,1.00
06/10/2004,21:16,1042.75,1042.75,1042.75,1042.75,2,0,2.00
06/10/2004,21:25,1043.25,1043.25,1043.25,1043.25,1,0,1.00
06/10/2004,21:30,1042.75,1042.75,1042.75,1042.75,0,1,1.00
06/10/2004,21:42,1043.00,1043.00,1043.00,1043.00,12,0,12.00
06/10/2004,21:47,1043.00,1043.00,1043.00,1043.00,7,0,7.00
06/10/2004,21:51,1043.00,1043.00,1043.00,1043.00,2,0,2.00
06/10/2004,21:52,1042.75,1042.75,1042.75,1042.75,0,2,2.00
06/10/2004,22:15,1042.75,1042.75,1042.75,1042.75,0,1,1.00
06/10/2004,22:17,1043.00,1043.00,1043.00,1043.00,1,0,1.00
06/10/2004,22:25,1043.00,1043.00,1043.00,1043.00,1,0,1.00
06/10/2004,22:28,1043.00,1043.00,1043.00,1043.00,3,0,3.00
06/10/2004,22:38,1042.75,1042.75,1042.75,1042.75,0,1,1.00
06/10/2004,22:55,1042.75,1042.75,1042.75,1042.75,0,1,1.00
06/10/2004,22:58,1042.75,1042.75,1042.75,1042.75,0,3,3.00
06/10/2004,23:00,1043.00,1043.00,1043.00,1043.00,2,0,2.00
06/10/2004,23:05,1042.75,1042.75,1042.75,1042.75,0,10,10.00
06/10/2004,23:09,1042.75,1042.75,1042.75,1042.75,0,2,2.00
06/10/2004,23:10,1042.75,1042.75,1042.75,1042.75,0,2,2.00
06/10/2004,23:12,1042.50,1042.50,1042.50,1042.50,0,1,1.00
06/10/2004,23:20,1042.50,1042.50,1042.50,1042.50,0,2,2.00
06/10/2004,23:31,1042.50,1042.50,1042.50,1042.50,0,1,1.00
06/10/2004,23:46,1042.75,1042.75,1042.75,1042.75,1,0,1.00
06/10/2004,23:49,1042.25,1042.25,1042.25,1042.25,0,2,2.00
06/10/2004,23:50,1042.75,1042.75,1042.75,1042.75,5,0,5.00
06/11/2004,00:06,1042.50,1042.50,1042.50,1042.50,0,1,1.00
06/11/2004,00:08,1042.50,1042.75,1042.50,1042.75,1,1,2.00
06/11/2004,00:11,1042.50,1042.50,1042.50,1042.50,0,9,9.00
06/11/2004,00:13,1042.50,1042.50,1042.50,1042.50,0,1,1.00
06/11/2004,00:14,1042.75,1042.75,1042.75,1042.75,1,0,1.00
06/11/2004,00:20,1042.75,1042.75,1042.50,1042.50,1,1,2.00
06/11/2004,00:27,1042.50,1042.50,1042.50,1042.50,0,3,3.00
06/11/2004,00:29,1042.50,1042.50,1042.50,1042.50,0,6,6.00
06/11/2004,00:30,1042.25,1042.25,1042.25,1042.25,0,2,2.00
06/11/2004,00:31,1042.25,1042.25,1042.25,1042.25,0,3,3.00
06/11/2004,00:37,1042.25,1042.25,1042.25,1042.25,0,5,5.00
06/11/2004,00:38,1042.25,1042.25,1042.25,1042.25,0,12,12.00
06/11/2004,00:47,1042.25,1042.75,1042.25,1042.75,6,3,9.00
06/11/2004,00:48,1042.75,1042.75,1042.75,1042.75,2,0,2.00
06/11/2004,00:49,1042.50,1042.50,1042.50,1042.50,0,2,2.00
06/11/2004,00:50,1042.50,1042.50,1042.50,1042.50,0,5,5.00
06/11/2004,00:52,1042.50,1042.50,1042.50,1042.50,0,2,2.00
06/11/2004,01:01,1042.75,1042.75,1042.25,1042.25,1,1,2.00
06/11/2004,01:02,1042.25,1042.25,1042.25,1042.25,0,2,2.00
06/11/2004,01:03,1042.00,1042.00,1042.00,1042.00,0,1,1.00
06/11/2004,01:04,1042.50,1042.50,1042.50,1042.50,8,0,8.00
06/11/2004,01:05,1042.50,1042.50,1042.50,1042.50,4,0,4.00
06/11/2004,01:08,1042.75,1042.75,1042.75,1042.75,6,0,6.00
06/11/2004,01:09,1042.50,1042.50,1042.50,1042.50,0,9,9.00
06/11/2004,01:13,1042.50,1042.50,1042.50,1042.50,0,5,5.00
06/11/2004,01:15,1042.50,1042.50,1042.50,1042.50,0,20,20.00
06/11/2004,01:20,1042.25,1042.25,1042.25,1042.25,0,2,2.00
06/11/2004,01:23,1042.25,1042.25,1042.25,1042.25,0,1,1.00
06/11/2004,01:24,1042.25,1042.25,1042.25,1042.25,0,12,12.00
06/11/2004,01:27,1042.00,1042.00,1042.00,1042.00,0,1,1.00
06/11/2004,01:31,1042.00,1042.00,1042.00,1042.00,0,1,1.00
06/11/2004,01:33,1042.00,1042.00,1042.00,1042.00,0,11,11.00
06/11/2004,01:35,1042.25,1042.25,1042.25,1042.25,1,0,1.00
06/11/2004,01:36,1042.25,1042.25,1042.25,1042.25,4,0,4.00
06/11/2004,01:37,1042.00,1042.00,1041.75,1042.00,3,5,8.00
06/11/2004,01:38,1042.00,1042.00,1042.00,1042.00,1,0,1.00
06/11/2004,01:41,1042.25,1042.25,1042.25,1042.25,25,0,25.00
06/11/2004,01:44,1042.25,1042.25,1042.25,1042.25,3,0,3.00
06/11/2004,01:45,1042.00,1042.00,1042.00,1042.00,0,2,2.00
06/11/2004,01:53,1042.00,1042.00,1042.00,1042.00,0,2,2.00
06/11/2004,01:55,1042.25,1042.25,1042.25,1042.25,1,0,1.00
06/11/2004,01:56,1042.00,1042.00,1042.00,1042.00,0,2,2.00
06/11/2004,02:01,1041.75,1041.75,1041.75,1041.75,0,2,2.00
06/11/2004,02:03,1041.75,1041.75,1041.75,1041.75,0,63,63.00
06/11/2004,02:04,1041.75,1041.75,1041.75,1041.75,0,5,5.00
06/11/2004,02:07,1041.75,1041.75,1041.50,1041.50,0,2,2.00
06/11/2004,02:08,1041.75,1041.75,1041.50,1041.50,11,1,12.00
06/11/2004,02:09,1041.50,1041.50,1041.50,1041.50,0,18,18.00
06/11/2004,02:10,1041.50,1041.50,1041.50,1041.50,0,9,9.00
06/11/2004,02:14,1041.50,1041.50,1041.50,1041.50,0,6,6.00
06/11/2004,02:15,1041.50,1041.50,1041.25,1041.25,0,49,49.00
06/11/2004,02:18,1041.50,1041.50,1041.50,1041.50,14,0,14.00
06/11/2004,02:21,1041.75,1041.75,1041.75,1041.75,4,0,4.00
06/11/2004,02:22,1041.75,1041.75,1041.75,1041.75,1,0,1.00
06/11/2004,02:24,1041.75,1041.75,1041.75,1041.75,22,0,22.00
06/11/2004,02:27,1041.50,1041.50,1041.50,1041.50,0,3,3.00
06/11/2004,02:30,1041.50,1041.50,1041.00,1041.25,1,206,207.00
06/11/2004,02:31,1041.25,1041.25,1041.25,1041.25,24,0,24.00
06/11/2004,02:32,1041.25,1041.25,1041.25,1041.25,2,0,2.00
06/11/2004,02:33,1041.00,1041.00,1041.00,1041.00,0,1,1.00
06/11/2004,02:34,1041.00,1041.00,1041.00,1041.00,0,15,15.00
06/11/2004,02:35,1041.00,1041.00,1040.50,1040.75,37,171,208.00
06/11/2004,02:37,1041.00,1041.00,1041.00,1041.00,4,0,4.00
06/11/2004,02:38,1041.00,1041.00,1041.00,1041.00,1,0,1.00
06/11/2004,02:40,1040.75,1040.75,1040.75,1040.75,0,30,30.00
06/11/2004,02:41,1040.75,1041.00,1040.75,1041.00,2,7,9.00
06/11/2004,02:47,1041.00,1041.00,1041.00,1041.00,1,0,1.00
06/11/2004,02:51,1041.00,1041.00,1041.00,1041.00,12,0,12.00
06/11/2004,02:55,1041.00,1041.00,1041.00,1041.00,5,0,5.00
06/11/2004,02:57,1041.00,1041.00,1041.00,1041.00,1,0,1.00
06/11/2004,03:01,1041.00,1041.00,1041.00,1041.00,2,0,2.00
06/11/2004,03:04,1041.25,1041.25,1041.25,1041.25,2,0,2.00
06/11/2004,03:05,1041.25,1041.25,1041.25,1041.25,1,0,1.00
06/11/2004,03:08,1041.25,1041.25,1041.25,1041.25,1,0,1.00
06/11/2004,03:10,1041.25,1041.25,1041.00,1041.00,4,1,5.00
06/11/2004,03:11,1041.00,1041.00,1041.00,1041.00,0,1,1.00
06/11/2004,03:13,1041.00,1041.00,1040.75,1040.75,0,3,3.00
06/11/2004,03:16,1040.75,1040.75,1040.75,1040.75,0,2,2.00
06/11/2004,03:18,1040.75,1040.75,1040.75,1040.75,0,1,1.00
06/11/2004,03:19,1040.75,1041.00,1040.75,1041.00,4,1,5.00
06/11/2004,03:20,1040.50,1040.75,1040.50,1040.75,2,1,3.00
06/11/2004,03:22,1040.50,1040.75,1040.50,1040.75,2,10,12.00
06/11/2004,03:25,1041.25,1041.25,1041.25,1041.25,7,0,7.00
06/11/2004,03:26,1041.25,1041.25,1041.25,1041.25,2,0,2.00
06/11/2004,03:28,1041.25,1041.25,1041.25,1041.25,1,0,1.00
06/11/2004,03:31,1041.25,1041.25,1041.25,1041.25,5,0,5.00
06/11/2004,03:36,1041.25,1041.25,1041.00,1041.00,5,3,8.00
06/11/2004,03:38,1041.25,1041.25,1041.25,1041.25,1,0,1.00
06/11/2004,03:44,1041.50,1041.75,1041.50,1041.50,76,76,152.00
06/11/2004,03:48,1041.50,1041.50,1041.50,1041.50,0,1,1.00
06/11/2004,03:50,1041.75,1042.00,1041.75,1041.75,6,20,26.00
06/11/2004,03:51,1041.75,1042.00,1041.75,1042.00,2,10,12.00
06/11/2004,03:53,1041.75,1041.75,1041.75,1041.75,0,2,2.00
06/11/2004,03:54,1041.75,1041.75,1041.75,1041.75,0,8,8.00
06/11/2004,03:55,1041.50,1041.50,1041.50,1041.50,0,1,1.00
06/11/2004,03:56,1041.75,1041.75,1041.75,1041.75,1,0,1.00
06/11/2004,03:57,1041.50,1041.50,1041.50,1041.50,0,1,1.00
06/11/2004,03:58,1041.75,1041.75,1041.75,1041.75,2,0,2.00
06/11/2004,03:59,1041.75,1041.75,1041.75,1041.75,2,0,2.00
06/11/2004,04:00,1041.75,1041.75,1041.75,1041.75,12,0,12.00
06/11/2004,04:01,1041.75,1041.75,1041.75,1041.75,46,0,46.00
06/11/2004,04:04,1041.50,1041.50,1041.50,1041.50,0,9,9.00
06/11/2004,04:14,1041.25,1041.25,1041.25,1041.25,0,1,1.00
06/11/2004,04:17,1041.75,1041.75,1041.75,1041.75,1,0,1.00
06/11/2004,04:19,1041.75,1041.75,1041.75,1041.75,5,0,5.00
06/11/2004,04:20,1041.75,1041.75,1041.75,1041.75,1,0,1.00
06/11/2004,04:22,1041.50,1041.50,1041.50,1041.50,0,7,7.00
06/11/2004,04:23,1041.50,1041.50,1041.50,1041.50,0,1,1.00
06/11/2004,04:25,1041.25,1041.25,1041.00,1041.00,0,8,8.00
06/11/2004,04:34,1041.50,1041.50,1041.50,1041.50,3,0,3.00
06/11/2004,04:36,1041.25,1041.25,1041.25,1041.25,0,1,1.00
06/11/2004,04:38,1041.25,1041.25,1041.25,1041.25,0,25,25.00
06/11/2004,04:42,1041.25,1041.25,1041.25,1041.25,0,100,100.00
06/11/2004,04:46,1041.25,1041.25,1041.00,1041.00,0,11,11.00
06/11/2004,04:48,1041.00,1041.00,1041.00,1041.00,0,12,12.00
06/11/2004,04:50,1041.00,1041.00,1041.00,1041.00,0,2,2.00
06/11/2004,04:55,1041.25,1041.25,1041.25,1041.25,24,0,24.00
06/11/2004,04:56,1041.25,1041.25,1041.25,1041.25,8,0,8.00
06/11/2004,05:00,1041.25,1041.25,1041.25,1041.25,2,0,2.00
06/11/2004,05:01,1041.25,1041.25,1041.25,1041.25,1,0,1.00
06/11/2004,05:02,1041.25,1041.25,1041.25,1041.25,1,0,1.00
06/11/2004,05:03,1041.25,1041.25,1041.25,1041.25,12,0,12.00
06/11/2004,05:04,1041.25,1041.25,1041.00,1041.00,1,2,3.00
06/11/2004,05:13,1041.25,1041.25,1041.25,1041.25,1,0,1.00
06/11/2004,05:21,1041.50,1041.75,1041.50,1041.75,6,0,6.00
06/11/2004,05:27,1041.75,1041.75,1041.75,1041.75,5,0,5.00
06/11/2004,05:31,1041.75,1041.75,1041.75,1041.75,1,0,1.00
06/11/2004,05:32,1041.75,1041.75,1041.75,1041.75,10,0,10.00
06/11/2004,05:33,1041.75,1041.75,1041.75,1041.75,6,0,6.00
06/11/2004,05:41,1041.75,1041.75,1041.75,1041.75,1,0,1.00
06/11/2004,05:42,1042.00,1042.00,1042.00,1042.00,4,0,4.00
06/11/2004,05:46,1041.75,1041.75,1041.75,1041.75,0,14,14.00
06/11/2004,05:56,1041.75,1041.75,1041.50,1041.50,0,20,20.00
06/11/2004,06:03,1041.75,1041.75,1041.75,1041.75,15,0,15.00
06/11/2004,06:12,1041.75,1041.75,1041.75,1041.75,1,0,1.00
06/11/2004,06:13,1041.75,1041.75,1041.75,1041.75,2,0,2.00
06/11/2004,06:18,1042.00,1042.00,1042.00,1042.00,5,0,5.00
06/11/2004,06:20,1042.00,1042.00,1042.00,1042.00,26,0,26.00
06/11/2004,06:21,1042.00,1042.00,1042.00,1042.00,54,0,54.00
06/11/2004,06:23,1042.00,1042.00,1042.00,1042.00,1,0,1.00
06/11/2004,06:24,1042.00,1042.00,1042.00,1042.00,1,0,1.00
06/11/2004,06:25,1042.00,1042.00,1042.00,1042.00,2,0,2.00
06/11/2004,06:52,1042.00,1042.00,1042.00,1042.00,18,0,18.00
06/11/2004,06:55,1042.00,1042.00,1042.00,1042.00,13,0,13.00
06/11/2004,06:56,1042.00,1042.00,1042.00,1042.00,40,0,40.00
06/11/2004,07:00,1042.00,1042.00,1042.00,1042.00,1,0,1.00
06/11/2004,07:01,1041.75,1041.75,1041.75,1041.75,0,2,2.00
06/11/2004,07:07,1041.75,1041.75,1041.75,1041.75,0,1,1.00
06/11/2004,07:09,1041.50,1041.50,1041.50,1041.50,0,1,1.00
06/11/2004,07:10,1041.50,1041.50,1041.50,1041.50,0,3,3.00
06/11/2004,07:11,1041.50,1041.50,1041.50,1041.50,0,2,2.00
06/11/2004,07:13,1041.50,1041.50,1041.50,1041.50,0,1,1.00
06/11/2004,07:14,1041.25,1041.25,1041.25,1041.25,0,46,46.00
06/11/2004,07:19,1041.25,1041.25,1041.25,1041.25,0,51,51.00
06/11/2004,07:20,1041.25,1041.25,1041.25,1041.25,0,10,10.00
06/11/2004,07:21,1041.25,1041.25,1041.25,1041.25,0,10,10.00
06/11/2004,07:26,1041.75,1041.75,1041.75,1041.75,1,0,1.00
06/11/2004,07:27,1041.75,1041.75,1041.75,1041.75,2,0,2.00
06/11/2004,07:35,1041.75,1041.75,1041.75,1041.75,1,0,1.00
06/11/2004,07:36,1041.50,1041.50,1041.50,1041.50,0,1,1.00
06/11/2004,07:38,1041.50,1041.50,1041.25,1041.25,0,5,5.00
06/11/2004,07:39,1041.25,1041.25,1041.25,1041.25,0,10,10.00
06/11/2004,07:40,1041.25,1041.25,1041.00,1041.25,115,21,136.00
06/11/2004,07:41,1041.25,1041.25,1041.25,1041.25,25,0,25.00
06/11/2004,07:42,1041.00,1041.00,1041.00,1041.00,0,4,4.00
06/11/2004,07:45,1041.25,1041.25,1041.25,1041.25,5,0,5.00
06/11/2004,07:47,1041.25,1041.25,1041.00,1041.00,1,15,16.00
06/11/2004,07:48,1041.00,1041.00,1041.00,1041.00,0,10,10.00
06/11/2004,07:49,1041.00,1041.00,1041.00,1041.00,0,2,2.00
06/11/2004,07:50,1041.25,1041.25,1041.25,1041.25,17,0,17.00
06/11/2004,07:52,1041.25,1041.25,1041.25,1041.25,83,0,83.00
06/11/2004,07:53,1041.00,1041.00,1041.00,1041.00,0,3,3.00
06/11/2004,07:54,1041.25,1041.25,1041.25,1041.25,1,0,1.00
06/11/2004,07:56,1041.00,1041.00,1041.00,1041.00,0,14,14.00
06/11/2004,07:58,1041.25,1041.25,1041.00,1041.00,10,2,12.00
06/11/2004,07:59,1041.25,1041.25,1041.25,1041.25,6,0,6.00
06/11/2004,08:00,1041.50,1041.50,1041.25,1041.50,8,1,9.00
06/13/2004,17:01,1042.50,1042.50,1040.25,1040.25,8,4,12.00
06/13/2004,17:03,1041.50,1041.50,1041.50,1041.50,1,0,1.00
06/13/2004,17:04,1042.25,1042.25,1042.25,1042.25,1,0,1.00
06/13/2004,17:05,1042.75,1042.75,1042.75,1042.75,1,0,1.00
06/13/2004,17:06,1042.75,1042.75,1042.75,1042.75,2,0,2.00
06/13/2004,17:08,1042.25,1042.25,1042.25,1042.25,0,2,2.00
06/13/2004,17:09,1042.00,1042.00,1042.00,1042.00,0,1,1.00
06/13/2004,17:15,1042.00,1042.00,1042.00,1042.00,0,3,3.00
06/13/2004,17:18,1041.75,1041.75,1041.75,1041.75,0,1,1.00
06/13/2004,17:22,1041.75,1041.75,1041.75,1041.75,0,1,1.00
06/13/2004,17:31,1041.50,1041.50,1041.50,1041.50,0,10,10.00
06/13/2004,17:33,1041.50,1041.50,1041.50,1041.50,0,2,2.00
06/13/2004,17:35,1041.50,1041.50,1041.50,1041.50,0,2,2.00
06/13/2004,17:37,1041.75,1041.75,1041.75,1041.75,50,0,50.00
06/13/2004,17:38,1041.75,1041.75,1041.75,1041.75,26,0,26.00
06/13/2004,17:39,1041.75,1041.75,1041.75,1041.75,2,0,2.00
06/13/2004,17:42,1042.00,1042.00,1041.75,1041.75,3,2,5.00
06/13/2004,17:44,1041.75,1041.75,1041.50,1041.50,0,5,5.00
06/13/2004,17:46,1041.75,1041.75,1041.75,1041.75,1,0,1.00
06/13/2004,17:48,1041.75,1041.75,1041.75,1041.75,1,0,1.00
06/13/2004,17:49,1041.75,1041.75,1041.75,1041.75,2,0,2.00
06/13/2004,17:59,1041.50,1041.50,1041.50,1041.50,0,3,3.00
06/13/2004,18:00,1041.50,1041.50,1041.00,1041.00,0,6,6.00
06/13/2004,18:01,1040.75,1040.75,1040.75,1040.75,0,1,1.00
06/13/2004,18:02,1041.00,1041.00,1041.00,1041.00,3,0,3.00
06/13/2004,18:03,1040.75,1040.75,1040.75,1040.75,0,10,10.00
06/13/2004,18:04,1040.75,1040.75,1040.75,1040.75,0,3,3.00
06/13/2004,18:05,1040.75,1040.75,1040.75,1040.75,0,27,27.00
06/13/2004,18:06,1040.75,1040.75,1040.50,1040.50,0,17,17.00
06/13/2004,18:07,1040.75,1040.75,1040.75,1040.75,35,0,35.00
06/13/2004,18:08,1040.50,1040.50,1040.50,1040.50,0,7,7.00
06/13/2004,18:09,1040.25,1040.25,1040.25,1040.25,0,8,8.00
06/13/2004,18:10,1040.50,1040.50,1040.50,1040.50,1,0,1.00
06/13/2004,18:11,1040.50,1040.50,1040.50,1040.50,3,0,3.00
06/13/2004,18:14,1040.75,1040.75,1038.75,1038.75,1,146,147.00
06/13/2004,18:15,1038.50,1038.50,1038.50,1038.50,0,1,1.00
06/13/2004,18:16,1038.50,1038.50,1038.50,1038.50,0,1,1.00
06/13/2004,18:18,1038.75,1038.75,1038.75,1038.75,3,0,3.00
06/13/2004,18:21,1039.50,1039.50,1039.50,1039.50,6,0,6.00
06/13/2004,18:22,1039.50,1039.50,1039.25,1039.25,5,1,6.00
06/13/2004,18:28,1039.50,1039.50,1039.50,1039.50,20,0,20.00
06/13/2004,18:30,1039.25,1039.25,1039.25,1039.25,0,93,93.00
06/13/2004,18:32,1039.25,1039.25,1039.25,1039.25,0,16,16.00
06/13/2004,18:33,1039.50,1039.50,1039.50,1039.50,10,0,10.00
06/13/2004,18:34,1039.50,1039.50,1039.50,1039.50,6,0,6.00
06/13/2004,18:37,1039.75,1039.75,1039.75,1039.75,1,0,1.00
06/13/2004,18:38,1039.75,1039.75,1039.75,1039.75,1,0,1.00
06/13/2004,18:39,1039.75,1039.75,1039.75,1039.75,38,0,38.00
06/13/2004,18:42,1039.75,1039.75,1039.75,1039.75,2,0,2.00
06/13/2004,18:43,1039.75,1040.00,1039.75,1039.75,9,19,28.00
06/13/2004,18:45,1039.75,1039.75,1039.75,1039.75,0,1,1.00
06/13/2004,18:46,1040.00,1040.00,1040.00,1040.00,1,0,1.00
06/13/2004,18:54,1039.75,1039.75,1039.75,1039.75,0,1,1.00
06/13/2004,18:56,1039.75,1039.75,1039.75,1039.75,0,10,10.00
06/13/2004,18:57,1039.50,1039.75,1039.50,1039.75,2,4,6.00
06/13/2004,19:01,1039.75,1039.75,1039.75,1039.75,1,0,1.00
06/13/2004,19:04,1039.50,1039.50,1039.50,1039.50,0,1,1.00
06/13/2004,19:11,1039.50,1039.50,1039.50,1039.50,0,1,1.00
06/13/2004,19:15,1039.75,1039.75,1039.75,1039.75,25,0,25.00
06/13/2004,19:19,1040.00,1040.25,1040.00,1040.25,23,0,23.00
06/13/2004,19:27,1040.25,1040.25,1040.25,1040.25,13,0,13.00
06/13/2004,19:31,1039.75,1039.75,1039.75,1039.75,0,3,3.00
06/13/2004,19:40,1040.00,1040.00,1040.00,1040.00,6,0,6.00
06/13/2004,19:41,1040.00,1040.00,1040.00,1040.00,4,0,4.00
06/13/2004,19:42,1040.00,1040.00,1040.00,1040.00,16,0,16.00
06/13/2004,19:44,1040.00,1040.00,1040.00,1040.00,1,0,1.00
06/13/2004,19:47,1040.25,1040.25,1040.25,1040.25,1,0,1.00
06/13/2004,19:48,1040.00,1040.00,1040.00,1040.00,0,3,3.00
06/13/2004,19:50,1040.00,1040.00,1040.00,1040.00,0,1,1.00
06/13/2004,19:55,1039.75,1039.75,1039.75,1039.75,0,9,9.00
06/13/2004,19:58,1039.75,1039.75,1039.75,1039.75,0,1,1.00
06/13/2004,20:00,1039.75,1039.75,1039.75,1039.75,0,1,1.00
06/13/2004,20:03,1039.75,1039.75,1039.75,1039.75,0,10,10.00
06/13/2004,20:11,1039.75,1039.75,1039.75,1039.75,0,2,2.00
06/13/2004,20:12,1039.50,1039.50,1039.25,1039.25,0,8,8.00
06/13/2004,20:17,1039.25,1039.50,1039.25,1039.50,1,1,2.00
06/13/2004,20:21,1039.50,1039.50,1039.25,1039.25,1,1,2.00
06/13/2004,20:26,1039.25,1039.25,1039.25,1039.25,0,7,7.00
06/13/2004,20:30,1039.50,1039.50,1039.50,1039.50,11,0,11.00
06/13/2004,20:34,1039.50,1039.50,1039.25,1039.25,1,1,2.00
06/13/2004,20:41,1039.50,1039.50,1039.50,1039.50,1,0,1.00
06/13/2004,20:42,1039.50,1039.50,1039.50,1039.50,1,0,1.00
06/13/2004,20:49,1039.75,1040.00,1039.75,1040.00,4,0,4.00
06/13/2004,20:50,1040.25,1040.25,1040.25,1040.25,1,0,1.00
06/13/2004,20:51,1039.75,1039.75,1039.75,1039.75,0,6,6.00
06/13/2004,20:52,1040.00,1040.00,1039.75,1039.75,1,1,2.00
06/13/2004,20:53,1040.00,1040.00,1040.00,1040.00,5,0,5.00
06/13/2004,20:54,1039.75,1039.75,1039.75,1039.75,0,1,1.00
06/13/2004,20:56,1040.00,1040.00,1040.00,1040.00,5,0,5.00
06/13/2004,21:04,1039.75,1039.75,1039.75,1039.75,0,5,5.00
06/13/2004,21:10,1040.00,1040.00,1040.00,1040.00,16,0,16.00
06/13/2004,21:19,1040.00,1040.00,1040.00,1040.00,5,0,5.00
06/13/2004,21:23,1040.25,1040.25,1040.25,1040.25,2,0,2.00
06/13/2004,21:34,1040.00,1040.00,1040.00,1040.00,0,1,1.00
06/13/2004,21:39,1040.00,1040.00,1040.00,1040.00,0,1,1.00
06/13/2004,21:45,1040.25,1040.25,1040.25,1040.25,1,0,1.00
06/13/2004,21:57,1040.00,1040.00,1040.00,1040.00,0,1,1.00
06/13/2004,21:58,1040.00,1040.00,1040.00,1040.00,0,1,1.00
06/13/2004,22:02,1040.00,1040.00,1040.00,1040.00,0,5,5.00
06/13/2004,22:03,1039.75,1039.75,1039.75,1039.75,0,2,2.00
06/13/2004,22:04,1039.75,1040.25,1039.75,1040.25,1,1,2.00
06/13/2004,22:11,1040.25,1040.25,1040.25,1040.25,1,0,1.00
06/13/2004,22:15,1040.25,1040.25,1040.25,1040.25,1,0,1.00
06/13/2004,22:19,1040.25,1040.25,1040.25,1040.25,1,0,1.00
06/13/2004,22:21,1040.25,1040.25,1040.25,1040.25,5,0,5.00
06/13/2004,22:31,1040.50,1040.50,1040.50,1040.50,4,0,4.00
06/13/2004,22:34,1040.00,1040.00,1040.00,1040.00,0,1,1.00
06/13/2004,22:39,1040.50,1040.50,1040.50,1040.50,2,0,2.00
06/13/2004,22:51,1040.25,1040.25,1040.25,1040.25,0,10,10.00
06/13/2004,23:05,1040.00,1040.00,1040.00,1040.00,0,1,1.00
06/13/2004,23:08,1040.50,1040.50,1040.50,1040.50,1,0,1.00
06/13/2004,23:12,1040.25,1040.25,1040.25,1040.25,0,2,2.00
06/13/2004,23:17,1040.25,1040.25,1040.25,1040.25,0,40,40.00
06/13/2004,23:18,1040.00,1040.00,1040.00,1040.00,0,5,5.00
06/13/2004,23:21,1040.00,1040.00,1040.00,1040.00,0,1,1.00
06/13/2004,23:24,1040.00,1040.00,1040.00,1040.00,0,1,1.00
06/13/2004,23:28,1039.75,1039.75,1039.75,1039.75,0,1,1.00
06/13/2004,23:29,1039.75,1039.75,1039.75,1039.75,0,1,1.00
06/13/2004,23:31,1039.75,1039.75,1039.75,1039.75,0,2,2.00
06/13/2004,23:32,1039.75,1039.75,1039.75,1039.75,0,1,1.00
06/13/2004,23:33,1039.75,1039.75,1039.75,1039.75,0,2,2.00
06/13/2004,23:39,1040.00,1040.00,1040.00,1040.00,1,0,1.00
06/13/2004,23:44,1040.00,1040.00,1040.00,1040.00,1,0,1.00
06/13/2004,23:51,1039.75,1039.75,1039.75,1039.75,0,6,6.00
06/13/2004,23:55,1039.50,1039.50,1039.25,1039.25,0,15,15.00
06/13/2004,23:58,1039.25,1039.25,1039.25,1039.25,0,2,2.00
06/13/2004,23:59,1039.00,1039.00,1039.00,1039.00,0,5,5.00
06/14/2004,00:00,1039.00,1039.00,1038.75,1038.75,0,26,26.00
06/14/2004,00:06,1038.50,1038.75,1038.50,1038.50,5,27,32.00
06/14/2004,00:07,1038.50,1038.50,1038.50,1038.50,0,10,10.00
06/14/2004,00:08,1038.50,1038.50,1038.50,1038.50,0,1,1.00
06/14/2004,00:09,1038.50,1038.50,1038.50,1038.50,0,1,1.00
06/14/2004,00:10,1038.75,1038.75,1038.75,1038.75,4,0,4.00
06/14/2004,00:14,1039.00,1039.00,1039.00,1039.00,1,0,1.00
06/14/2004,00:20,1039.25,1039.25,1039.25,1039.25,11,0,11.00
06/14/2004,00:22,1039.00,1039.00,1039.00,1039.00,0,10,10.00
06/14/2004,00:34,1038.75,1038.75,1038.75,1038.75,0,5,5.00
06/14/2004,00:35,1038.75,1038.75,1038.75,1038.75,0,3,3.00
06/14/2004,00:36,1038.75,1038.75,1038.75,1038.75,0,10,10.00
06/14/2004,00:38,1038.75,1038.75,1038.75,1038.75,0,2,2.00
06/14/2004,00:45,1038.75,1038.75,1038.75,1038.75,0,1,1.00
06/14/2004,00:55,1038.75,1038.75,1038.75,1038.75,0,6,6.00
06/14/2004,01:05,1039.00,1039.00,1039.00,1039.00,1,0,1.00
06/14/2004,01:11,1038.75,1038.75,1038.75,1038.75,0,2,2.00
06/14/2004,01:14,1039.00,1039.00,1039.00,1039.00,50,0,50.00
06/14/2004,01:17,1039.25,1039.25,1039.25,1039.25,5,0,5.00
06/14/2004,01:19,1039.25,1039.25,1039.25,1039.25,5,0,5.00
06/14/2004,01:20,1039.00,1039.00,1039.00,1039.00,0,7,7.00
06/14/2004,01:21,1038.75,1039.00,1038.75,1039.00,3,1,4.00
06/14/2004,01:22,1039.00,1039.00,1039.00,1039.00,1,0,1.00
06/14/2004,01:24,1039.00,1039.00,1039.00,1039.00,1,0,1.00
06/14/2004,01:30,1039.50,1039.50,1039.50,1039.50,2,0,2.00
06/14/2004,01:31,1039.50,1039.50,1039.50,1039.50,3,0,3.00
06/14/2004,01:32,1039.25,1039.25,1039.00,1039.00,0,10,10.00
06/14/2004,01:37,1039.00,1039.00,1039.00,1039.00,0,3,3.00
06/14/2004,01:44,1039.00,1039.00,1039.00,1039.00,0,1,1.00
06/14/2004,01:47,1039.00,1039.00,1038.75,1038.75,0,2,2.00
06/14/2004,01:48,1038.75,1038.75,1038.75,1038.75,0,1,1.00
06/14/2004,01:55,1039.00,1039.00,1039.00,1039.00,1,0,1.00
06/14/2004,02:01,1039.25,1039.25,1039.25,1039.25,2,0,2.00
06/14/2004,02:04,1039.25,1039.25,1039.25,1039.25,26,0,26.00
06/14/2004,02:05,1039.25,1039.25,1039.25,1039.25,4,0,4.00
06/14/2004,02:06,1039.00,1039.00,1039.00,1039.00,0,10,10.00
06/14/2004,02:07,1039.25,1039.50,1039.25,1039.50,21,0,21.00
06/14/2004,02:08,1039.50,1039.50,1039.50,1039.50,14,0,14.00
06/14/2004,02:11,1039.75,1039.75,1039.75,1039.75,1,0,1.00
06/14/2004,02:13,1040.00,1040.00,1039.75,1039.75,2,1,3.00
06/14/2004,02:16,1040.00,1040.00,1040.00,1040.00,2,0,2.00
06/14/2004,02:18,1039.75,1039.75,1039.75,1039.75,0,28,28.00
06/14/2004,02:21,1039.50,1039.50,1039.50,1039.50,0,10,10.00
06/14/2004,02:25,1039.25,1039.50,1039.25,1039.50,23,20,43.00
06/14/2004,02:26,1039.50,1039.50,1039.50,1039.50,80,0,80.00
06/14/2004,02:28,1039.25,1039.25,1039.25,1039.25,0,20,20.00
06/14/2004,02:29,1039.50,1039.50,1039.50,1039.50,23,0,23.00
06/14/2004,02:30,1039.50,1039.50,1039.50,1039.50,27,0,27.00
06/14/2004,02:31,1039.25,1039.25,1039.25,1039.25,0,30,30.00
06/14/2004,02:32,1039.50,1039.50,1039.50,1039.50,5,0,5.00
06/14/2004,02:35,1039.50,1039.50,1039.50,1039.50,60,0,60.00
06/14/2004,02:36,1039.50,1039.50,1039.50,1039.50,5,0,5.00
06/14/2004,02:37,1039.50,1039.50,1039.25,1039.25,134,10,144.00
06/14/2004,02:38,1039.00,1039.00,1039.00,1039.00,0,1,1.00
06/14/2004,02:40,1039.25,1039.25,1039.25,1039.25,1,0,1.00
06/14/2004,02:41,1039.00,1039.25,1039.00,1039.25,1,8,9.00
06/14/2004,02:43,1039.00,1039.25,1038.75,1038.75,3,10,13.00
06/14/2004,02:44,1039.00,1039.00,1039.00,1039.00,1,0,1.00
06/14/2004,02:45,1038.75,1038.75,1038.75,1038.75,0,13,13.00
06/14/2004,02:46,1038.75,1038.75,1038.50,1038.50,0,53,53.00
06/14/2004,02:47,1038.50,1038.50,1038.50,1038.50,0,26,26.00
06/14/2004,02:48,1038.50,1038.50,1038.25,1038.50,25,22,47.00
06/14/2004,02:49,1038.25,1038.25,1038.25,1038.25,0,1,1.00
06/14/2004,02:50,1038.50,1038.50,1038.25,1038.25,11,101,112.00
06/14/2004,02:51,1038.25,1038.50,1038.25,1038.25,2,12,14.00
06/14/2004,02:52,1038.25,1038.25,1038.25,1038.25,0,7,7.00
06/14/2004,02:53,1038.25,1038.25,1038.25,1038.25,0,10,10.00
06/14/2004,02:54,1038.25,1038.25,1037.50,1037.75,17,215,232.00
06/14/2004,02:55,1037.75,1037.75,1037.25,1037.50,11,62,73.00
06/14/2004,02:56,1037.25,1037.75,1037.25,1037.75,101,2,103.00
06/14/2004,02:57,1037.75,1037.75,1037.50,1037.75,4,3,7.00
06/14/2004,02:58,1037.50,1037.50,1037.25,1037.25,0,15,15.00
06/14/2004,02:59,1037.25,1037.25,1037.25,1037.25,0,5,5.00
06/14/2004,03:00,1037.50,1037.50,1037.25,1037.50,7,3,10.00
06/14/2004,03:01,1037.50,1037.50,1037.50,1037.50,7,0,7.00
06/14/2004,03:02,1037.50,1037.50,1037.50,1037.50,10,0,10.00
06/14/2004,03:03,1037.25,1037.25,1037.25,1037.25,0,3,3.00
06/14/2004,03:05,1037.50,1037.75,1037.50,1037.75,4,0,4.00
06/14/2004,03:06,1037.75,1037.75,1037.75,1037.75,5,0,5.00
06/14/2004,03:07,1037.75,1037.75,1037.75,1037.75,26,0,26.00
06/14/2004,03:08,1037.75,1037.75,1037.75,1037.75,11,0,11.00
06/14/2004,03:09,1037.75,1037.75,1037.75,1037.75,1,0,1.00
06/14/2004,03:11,1037.75,1037.75,1037.75,1037.75,2,0,2.00
06/14/2004,03:12,1037.75,1037.75,1037.75,1037.75,11,0,11.00
06/14/2004,03:13,1037.75,1037.75,1037.75,1037.75,10,0,10.00
06/14/2004,03:15,1037.75,1037.75,1037.75,1037.75,57,0,57.00
06/14/2004,03:16,1038.00,1038.00,1038.00,1038.00,54,0,54.00
06/14/2004,03:19,1037.75,1037.75,1037.75,1037.75,0,116,116.00
06/14/2004,03:20,1037.50,1037.50,1037.50,1037.50,0,50,50.00
06/14/2004,03:22,1037.75,1037.75,1037.75,1037.75,3,0,3.00
06/14/2004,03:25,1037.50,1037.50,1037.50,1037.50,0,2,2.00
06/14/2004,03:26,1037.75,1037.75,1037.75,1037.75,5,0,5.00
06/14/2004,03:27,1037.75,1037.75,1037.75,1037.75,2,0,2.00
06/14/2004,03:29,1037.50,1038.00,1037.50,1037.75,32,53,85.00
06/14/2004,03:32,1037.75,1037.75,1037.75,1037.75,0,3,3.00
06/14/2004,03:33,1037.50,1037.50,1037.50,1037.50,0,56,56.00
06/14/2004,03:34,1037.50,1037.75,1037.50,1037.75,6,2,8.00
06/14/2004,03:35,1037.75,1037.75,1037.75,1037.75,1,0,1.00
06/14/2004,03:37,1037.50,1037.50,1037.50,1037.50,0,1,1.00
06/14/2004,03:40,1037.75,1037.75,1037.75,1037.75,27,0,27.00
06/14/2004,03:41,1037.75,1037.75,1037.75,1037.75,25,0,25.00
06/14/2004,03:42,1037.75,1037.75,1037.75,1037.75,1,0,1.00
06/14/2004,03:44,1037.75,1037.75,1037.75,1037.75,1,0,1.00
06/14/2004,03:47,1037.75,1037.75,1037.75,1037.75,4,0,4.00
06/14/2004,03:50,1038.00,1038.00,1038.00,1038.00,3,0,3.00
06/14/2004,03:51,1038.00,1038.00,1037.50,1037.50,1,31,32.00
06/14/2004,03:55,1037.75,1038.00,1037.75,1038.00,3,0,3.00
06/14/2004,03:56,1037.75,1037.75,1037.75,1037.75,0,25,25.00
06/14/2004,03:57,1037.75,1037.75,1037.75,1037.75,0,10,10.00
06/14/2004,03:58,1038.00,1038.00,1038.00,1038.00,9,0,9.00
06/14/2004,04:01,1038.00,1038.25,1038.00,1038.25,10,0,10.00
06/14/2004,04:03,1038.00,1038.00,1038.00,1038.00,0,2,2.00
06/14/2004,04:05,1038.25,1038.25,1038.25,1038.25,10,0,10.00
06/14/2004,04:06,1038.00,1038.00,1038.00,1038.00,0,4,4.00
06/14/2004,04:07,1038.00,1038.00,1038.00,1038.00,0,6,6.00
06/14/2004,04:08,1037.75,1038.00,1037.75,1037.75,1,24,25.00
06/14/2004,04:09,1037.75,1037.75,1037.75,1037.75,0,4,4.00
06/14/2004,04:10,1037.75,1037.75,1037.75,1037.75,0,7,7.00
06/14/2004,04:11,1037.50,1037.50,1037.50,1037.50,0,8,8.00
06/14/2004,04:12,1037.50,1037.50,1037.25,1037.25,0,24,24.00
06/14/2004,04:13,1037.25,1037.50,1037.25,1037.50,6,6,12.00
06/14/2004,04:14,1037.50,1037.50,1037.50,1037.50,5,0,5.00
06/14/2004,04:15,1037.50,1037.50,1037.50,1037.50,55,0,55.00
06/14/2004,04:16,1037.50,1037.50,1037.50,1037.50,27,0,27.00
06/14/2004,04:17,1037.75,1037.75,1037.50,1037.50,4,5,9.00
06/14/2004,04:18,1037.50,1037.50,1037.50,1037.50,0,2,2.00
06/14/2004,04:19,1037.50,1037.50,1037.50,1037.50,0,14,14.00
06/14/2004,04:22,1037.75,1037.75,1037.75,1037.75,1,0,1.00
06/14/2004,04:24,1037.75,1037.75,1037.75,1037.75,136,0,136.00
06/14/2004,04:25,1037.75,1037.75,1037.75,1037.75,14,0,14.00
06/14/2004,04:27,1038.00,1038.00,1038.00,1038.00,8,0,8.00
06/14/2004,04:30,1038.00,1038.00,1038.00,1038.00,52,0,52.00
06/14/2004,04:34,1038.00,1038.00,1037.75,1037.75,98,4,102.00
06/14/2004,04:35,1037.75,1037.75,1037.75,1037.75,0,7,7.00
06/14/2004,04:40,1037.75,1037.75,1037.75,1037.75,0,4,4.00
06/14/2004,04:41,1037.75,1037.75,1037.50,1037.50,0,3,3.00
06/14/2004,04:44,1038.00,1038.25,1038.00,1038.25,8,0,8.00
06/14/2004,04:46,1038.25,1038.25,1038.00,1038.00,2,1,3.00
06/14/2004,04:47,1038.00,1038.00,1038.00,1038.00,0,1,1.00
06/14/2004,04:49,1038.50,1038.50,1038.50,1038.50,1,0,1.00
06/14/2004,04:50,1038.00,1038.00,1038.00,1038.00,0,1,1.00
06/14/2004,04:55,1038.00,1038.50,1038.00,1038.50,2,3,5.00
06/14/2004,04:56,1038.25,1038.25,1038.25,1038.25,0,1,1.00
06/14/2004,04:59,1038.00,1038.00,1038.00,1038.00,0,1,1.00
06/14/2004,05:01,1038.25,1038.50,1038.00,1038.50,11,1,12.00
06/14/2004,05:02,1038.25,1038.25,1038.25,1038.25,0,3,3.00
06/14/2004,05:03,1038.25,1038.25,1038.25,1038.25,0,5,5.00
06/14/2004,05:05,1038.25,1038.25,1038.25,1038.25,0,2,2.00
06/14/2004,05:08,1038.25,1038.25,1038.25,1038.25,0,14,14.00
06/14/2004,05:10,1038.50,1038.50,1038.50,1038.50,2,0,2.00
06/14/2004,05:12,1038.25,1038.25,1038.25,1038.25,0,2,2.00
06/14/2004,05:15,1038.25,1038.25,1038.25,1038.25,0,1,1.00
06/14/2004,05:16,1038.25,1038.25,1038.25,1038.25,0,1,1.00
06/14/2004,05:17,1038.25,1038.25,1038.25,1038.25,0,2,2.00
06/14/2004,05:20,1038.50,1038.50,1038.50,1038.50,5,0,5.00
06/14/2004,05:21,1038.50,1038.50,1038.50,1038.50,72,0,72.00
06/14/2004,05:26,1038.75,1038.75,1038.75,1038.75,12,0,12.00
06/14/2004,05:29,1038.50,1038.50,1038.50,1038.50,0,1,1.00
06/14/2004,05:30,1038.75,1038.75,1038.75,1038.75,1,0,1.00
06/14/2004,05:34,1038.50,1038.50,1038.50,1038.50,0,2,2.00
06/14/2004,05:35,1038.50,1038.50,1038.25,1038.25,0,4,4.00
06/14/2004,05:39,1038.25,1038.50,1038.25,1038.50,3,7,10.00
06/14/2004,05:40,1038.00,1038.00,1038.00,1038.00,0,8,8.00
06/14/2004,05:41,1038.00,1038.00,1038.00,1038.00,0,2,2.00
06/14/2004,05:42,1038.25,1038.25,1038.25,1038.25,13,0,13.00
06/14/2004,05:43,1038.25,1038.25,1038.25,1038.25,16,0,16.00
06/14/2004,05:44,1038.25,1038.25,1038.25,1038.25,22,0,22.00
06/14/2004,05:45,1038.25,1038.25,1038.25,1038.25,3,0,3.00
06/14/2004,05:46,1038.25,1038.25,1038.25,1038.25,1,0,1.00
06/14/2004,05:48,1038.00,1038.25,1038.00,1038.25,2,1,3.00
06/14/2004,05:54,1038.25,1038.25,1038.25,1038.25,10,0,10.00
06/14/2004,05:55,1038.25,1038.50,1038.25,1038.50,163,0,163.00
06/14/2004,05:56,1038.25,1038.25,1038.25,1038.25,0,80,80.00
06/14/2004,05:57,1038.25,1038.25,1038.25,1038.25,0,95,95.00
06/14/2004,06:02,1038.50,1038.75,1038.50,1038.50,52,1,53.00
06/14/2004,06:04,1038.25,1038.25,1038.25,1038.25,0,1,1.00
06/14/2004,06:07,1038.50,1038.50,1038.50,1038.50,2,0,2.00
06/14/2004,06:08,1038.50,1038.50,1038.50,1038.50,1,0,1.00
06/14/2004,06:10,1038.25,1038.25,1038.25,1038.25,0,2,2.00
06/14/2004,06:13,1038.25,1038.25,1038.25,1038.25,0,1,1.00
06/14/2004,06:14,1038.25,1038.25,1038.00,1038.00,0,3,3.00
06/14/2004,06:15,1038.00,1038.00,1038.00,1038.00,0,7,7.00
06/14/2004,06:16,1038.00,1038.00,1038.00,1038.00,0,1,1.00
06/14/2004,06:19,1038.00,1038.25,1038.00,1038.25,1,2,3.00
06/14/2004,06:20,1037.75,1037.75,1037.75,1037.75,0,2,2.00
06/14/2004,06:21,1037.75,1037.75,1037.75,1037.75,0,4,4.00
06/14/2004,06:27,1037.75,1037.75,1037.75,1037.75,0,1,1.00
06/14/2004,06:28,1038.00,1038.00,1038.00,1038.00,1,0,1.00
06/14/2004,06:29,1038.25,1038.25,1038.25,1038.25,6,0,6.00
06/14/2004,06:30,1038.25,1038.25,1038.25,1038.25,25,0,25.00
06/14/2004,06:33,1038.25,1038.25,1038.25,1038.25,1,0,1.00
06/14/2004,06:34,1038.00,1038.00,1038.00,1038.00,0,5,5.00
06/14/2004,06:36,1037.75,1037.75,1037.75,1037.75,0,25,25.00
06/14/2004,06:39,1038.25,1038.25,1038.25,1038.25,2,0,2.00
06/14/2004,06:40,1038.00,1038.25,1038.00,1038.25,2,1,3.00
06/14/2004,06:42,1038.50,1038.50,1038.50,1038.50,1,0,1.00
06/14/2004,06:44,1038.25,1038.25,1038.25,1038.25,0,10,10.00
06/14/2004,06:45,1038.25,1038.25,1038.25,1038.25,0,1,1.00
06/14/2004,06:46,1038.50,1038.50,1038.50,1038.50,8,0,8.00
06/14/2004,06:47,1038.50,1038.50,1038.50,1038.50,6,0,6.00
06/14/2004,06:49,1038.50,1038.50,1038.50,1038.50,2,0,2.00
06/14/2004,06:50,1038.75,1038.75,1038.75,1038.75,2,0,2.00
06/14/2004,06:51,1038.25,1038.50,1038.25,1038.50,5,2,7.00
06/14/2004,06:52,1038.50,1038.50,1038.50,1038.50,2,0,2.00
06/14/2004,06:53,1038.50,1038.50,1038.50,1038.50,3,0,3.00
06/14/2004,06:55,1038.50,1038.50,1038.50,1038.50,5,0,5.00
06/14/2004,06:56,1038.75,1038.75,1038.50,1038.50,30,2,32.00
06/14/2004,06:58,1038.75,1038.75,1038.75,1038.75,3,0,3.00
06/14/2004,07:03,1038.50,1038.50,1038.50,1038.50,0,2,2.00
06/14/2004,07:04,1038.50,1038.50,1038.25,1038.25,0,26,26.00
06/14/2004,07:08,1038.50,1038.50,1038.25,1038.25,5,3,8.00
06/14/2004,07:09,1038.50,1038.50,1038.50,1038.50,17,0,17.00
06/14/2004,07:10,1038.50,1038.50,1038.50,1038.50,6,0,6.00
06/14/2004,07:11,1038.50,1038.50,1038.50,1038.50,15,0,15.00
06/14/2004,07:12,1038.50,1038.50,1038.50,1038.50,1,0,1.00
06/14/2004,07:14,1038.50,1038.75,1038.50,1038.75,105,0,105.00
06/14/2004,07:15,1038.50,1038.50,1038.50,1038.50,0,1,1.00
06/14/2004,07:18,1038.50,1038.75,1038.25,1038.75,1,50,51.00
06/14/2004,07:19,1038.50,1038.50,1038.50,1038.50,0,1,1.00
06/14/2004,07:22,1038.75,1039.00,1038.75,1039.00,37,0,37.00
06/14/2004,07:23,1038.75,1038.75,1038.50,1038.50,0,20,20.00
06/14/2004,07:24,1039.00,1039.00,1038.75,1038.75,7,2,9.00
06/14/2004,07:27,1038.75,1039.00,1038.75,1039.00,75,6,81.00
06/14/2004,07:28,1039.25,1039.25,1039.00,1039.25,19,19,38.00
06/14/2004,07:29,1039.25,1039.25,1039.25,1039.25,4,0,4.00
06/14/2004,07:30,1039.25,1039.25,1039.00,1039.00,2,26,28.00
06/14/2004,07:31,1038.75,1038.75,1038.75,1038.75,0,18,18.00
06/14/2004,07:32,1038.50,1038.50,1038.25,1038.50,10,9,19.00
06/14/2004,07:33,1038.25,1039.00,1038.25,1039.00,31,4,35.00
06/14/2004,07:34,1038.75,1039.25,1038.75,1039.00,18,22,40.00
06/14/2004,07:35,1039.00,1039.00,1039.00,1039.00,0,29,29.00
06/14/2004,07:36,1039.25,1039.25,1039.00,1039.00,2,2,4.00
06/14/2004,07:37,1039.00,1039.00,1039.00,1039.00,0,22,22.00
06/14/2004,07:38,1039.00,1039.25,1039.00,1039.00,5,18,23.00
06/14/2004,07:39,1039.25,1039.25,1039.25,1039.25,2,0,2.00
06/14/2004,07:40,1039.25,1039.25,1039.25,1039.25,20,0,20.00
06/14/2004,07:41,1039.25,1039.25,1039.00,1039.00,3,5,8.00
06/14/2004,07:42,1039.00,1039.00,1039.00,1039.00,0,14,14.00
06/14/2004,07:43,1039.00,1039.00,1039.00,1039.00,0,18,18.00
06/14/2004,07:44,1039.00,1039.00,1039.00,1039.00,0,3,3.00
06/14/2004,07:45,1038.75,1038.75,1038.75,1038.75,0,48,48.00
06/14/2004,07:46,1038.50,1038.50,1038.50,1038.50,0,7,7.00
06/14/2004,07:47,1038.50,1038.50,1038.50,1038.50,0,24,24.00
06/14/2004,07:48,1038.50,1038.50,1038.50,1038.50,0,2,2.00
06/14/2004,07:49,1038.50,1038.50,1038.25,1038.50,6,32,38.00
06/14/2004,07:50,1038.50,1038.75,1038.25,1038.50,6,7,13.00
06/14/2004,07:51,1038.50,1038.50,1038.50,1038.50,0,40,40.00
06/14/2004,07:53,1038.50,1038.75,1038.50,1038.75,12,3,15.00
06/14/2004,07:55,1039.00,1039.00,1038.75,1038.75,4,1,5.00
06/14/2004,07:56,1038.75,1038.75,1038.75,1038.75,0,15,15.00
06/14/2004,07:57,1039.00,1039.00,1039.00,1039.00,6,0,6.00
06/14/2004,07:58,1038.75,1038.75,1038.75,1038.75,0,2,2.00
06/14/2004,07:59,1039.00,1039.00,1039.00,1039.00,2,0,2.00
06/14/2004,08:00,1038.75,1039.00,1038.75,1039.00,4,4,8.00
06/14/2004,08:01,1039.00,1039.00,1039.00,1039.00,14,0,14.00
06/14/2004,08:02,1039.00,1039.00,1039.00,1039.00,18,0,18.00
06/14/2004,08:03,1039.00,1039.00,1039.00,1039.00,2,0,2.00
06/14/2004,08:04,1039.00,1039.25,1039.00,1039.25,19,0,19.00
06/14/2004,08:05,1039.00,1039.00,1038.75,1039.00,10,54,64.00
06/14/2004,08:06,1039.00,1039.25,1039.00,1039.25,49,0,49.00
06/14/2004,08:07,1039.25,1039.25,1039.25,1039.25,1,0,1.00
06/14/2004,08:08,1039.25,1039.25,1039.00,1039.00,25,6,31.00
06/14/2004,08:09,1039.00,1039.00,1039.00,1039.00,0,24,24.00
06/14/2004,08:10,1039.25,1039.25,1039.25,1039.25,348,0,348.00
06/14/2004,08:11,1039.25,1039.25,1039.25,1039.25,100,0,100.00
06/14/2004,08:12,1039.25,1039.25,1039.00,1039.25,172,6,178.00
06/14/2004,08:13,1039.25,1039.25,1039.25,1039.25,84,0,84.00
06/14/2004,08:14,1039.25,1039.25,1039.25,1039.25,77,0,77.00
06/14/2004,08:15,1039.00,1039.00,1039.00,1039.00,0,2,2.00
06/14/2004,08:16,1039.00,1039.00,1038.75,1039.00,1,5,6.00
06/14/2004,08:17,1038.75,1039.25,1038.75,1039.00,4,218,222.00
06/14/2004,08:18,1039.00,1039.00,1038.50,1038.50,2,61,63.00
06/14/2004,08:19,1038.50,1038.50,1038.50,1038.50,0,5,5.00
06/14/2004,08:20,1038.50,1038.75,1038.50,1038.75,9,20,29.00
06/14/2004,08:21,1038.50,1038.50,1038.50,1038.50,0,22,22.00
06/14/2004,08:22,1038.50,1038.50,1038.50,1038.50,0,1,1.00
06/14/2004,08:23,1038.75,1038.75,1038.75,1038.75,40,0,40.00
06/14/2004,08:24,1038.75,1039.00,1038.50,1038.50,5,1,6.00
06/14/2004,08:25,1038.50,1039.00,1038.50,1039.00,13,3,16.00
06/14/2004,08:26,1038.75,1038.75,1038.75,1038.75,0,6,6.00
06/14/2004,08:28,1039.00,1039.25,1039.00,1039.25,25,0,25.00
06/14/2004,08:29,1039.00,1039.25,1039.00,1039.25,7,2,9.00
06/14/2004,08:30,1039.25,1039.50,1039.25,1039.25,83,50,133.00
06/14/2004,08:31,1039.25,1039.75,1038.50,1038.50,185,202,387.00
06/14/2004,08:32,1038.50,1038.50,1037.75,1037.75,369,469,838.00
06/14/2004,08:33,1038.00,1038.50,1038.00,1038.50,222,2,224.00
06/14/2004,08:34,1038.25,1038.50,1038.25,1038.25,12,206,218.00
06/14/2004,08:35,1038.50,1038.50,1038.00,1038.50,138,92,230.00
06/14/2004,08:36,1038.75,1039.25,1038.25,1039.00,373,248,621.00
06/14/2004,08:37,1038.75,1039.00,1038.50,1038.75,164,328,492.00
06/14/2004,08:38,1039.00,1039.00,1038.50,1038.50,142,11,153.00
06/14/2004,08:39,1038.50,1039.00,1038.50,1039.00,95,3,98.00
06/14/2004,08:40,1039.00,1039.25,1038.75,1039.00,112,26,138.00
06/14/2004,08:41,1038.75,1039.00,1038.75,1039.00,140,26,166.00
06/14/2004,08:42,1039.00,1039.00,1038.50,1038.50,123,253,376.00
06/14/2004,08:43,1038.50,1038.75,1038.25,1038.50,33,20,53.00
06/14/2004,08:44,1038.50,1038.75,1038.25,1038.25,1,10,11.00
06/14/2004,08:45,1038.50,1038.50,1037.75,1038.00,67,202,269.00
06/14/2004,08:46,1037.75,1038.25,1037.75,1038.00,51,82,133.00
06/14/2004,08:47,1038.25,1038.25,1037.25,1037.50,15,307,322.00
06/14/2004,08:48,1037.50,1037.50,1037.00,1037.00,16,145,161.00
06/14/2004,08:49,1037.25,1037.25,1036.00,1036.00,94,524,618.00
06/14/2004,08:50,1036.25,1036.75,1036.25,1036.50,466,38,504.00
06/14/2004,08:51,1036.75,1036.75,1036.25,1036.25,8,92,100.00
06/14/2004,08:52,1036.25,1037.00,1036.25,1036.75,73,139,212.00
06/14/2004,08:53,1037.00,1037.25,1036.75,1037.25,94,207,301.00
06/14/2004,08:54,1037.25,1037.50,1037.00,1037.50,313,437,750.00
06/14/2004,08:55,1037.25,1038.00,1037.25,1037.75,267,95,362.00
06/14/2004,08:56,1037.75,1037.75,1037.50,1037.50,20,116,136.00
06/14/2004,08:57,1037.50,1037.75,1037.25,1037.25,2,94,96.00
06/14/2004,08:58,1037.25,1037.50,1037.25,1037.25,5,117,122.00
06/14/2004,08:59,1037.25,1037.50,1037.25,1037.50,2,85,87.00
06/14/2004,09:00,1037.50,1037.50,1037.00,1037.25,9,76,85.00
06/14/2004,09:01,1037.00,1037.00,1036.50,1036.75,18,54,72.00
06/14/2004,09:02,1037.00,1037.00,1036.75,1037.00,17,68,85.00
06/14/2004,09:03,1037.00,1037.25,1036.75,1037.25,41,7,48.00
06/14/2004,09:04,1037.25,1037.75,1037.25,1037.25,107,37,144.00
06/14/2004,09:05,1037.25,1037.50,1037.00,1037.25,18,60,78.00
06/14/2004,09:06,1037.25,1037.25,1037.00,1037.25,714,33,747.00
06/14/2004,09:07,1037.50,1037.50,1037.25,1037.25,18,24,42.00
06/14/2004,09:08,1037.25,1037.50,1037.25,1037.50,9,1,10.00
06/14/2004,09:09,1037.50,1037.75,1036.75,1036.75,34,60,94.00
06/14/2004,09:10,1036.75,1036.75,1036.00,1036.25,69,258,327.00
06/14/2004,09:11,1036.25,1036.50,1036.00,1036.50,133,81,214.00
06/14/2004,09:12,1036.50,1036.75,1036.50,1036.75,91,0,91.00
06/14/2004,09:13,1037.00,1037.00,1036.50,1036.50,2,54,56.00
06/14/2004,09:14,1036.25,1036.25,1035.50,1036.00,65,209,274.00
06/14/2004,09:15,1036.25,1036.50,1036.00,1036.25,72,127,199.00
06/14/2004,09:16,1036.25,1036.50,1036.25,1036.25,23,93,116.00
06/14/2004,09:17,1036.25,1036.50,1036.00,1036.00,97,216,313.00
06/14/2004,09:18,1036.25,1036.50,1036.00,1036.25,12,61,73.00
06/14/2004,09:19,1036.00,1036.25,1036.00,1036.00,3,106,109.00
06/14/2004,09:20,1036.00,1036.75,1036.00,1036.75,167,12,179.00
06/14/2004,09:21,1036.75,1037.00,1036.75,1037.00,242,19,261.00
06/14/2004,09:22,1037.00,1037.00,1036.75,1036.75,29,19,48.00
06/14/2004,09:23,1036.75,1036.75,1036.75,1036.75,0,16,16.00
06/14/2004,09:24,1036.75,1037.00,1036.50,1037.00,34,25,59.00
06/14/2004,09:25,1037.00,1037.25,1036.75,1036.75,27,5,32.00
06/14/2004,09:26,1036.75,1037.00,1036.75,1037.00,12,41,53.00
06/14/2004,09:27,1037.25,1037.25,1037.00,1037.25,30,6,36.00
06/14/2004,09:28,1037.00,1037.25,1036.75,1036.75,2,21,23.00
06/14/2004,09:29,1037.00,1037.25,1036.75,1037.25,49,9,58.00
06/14/2004,09:30,1037.25,1037.50,1037.00,1037.25,33,55,88.00
06/14/2004,09:31,1037.25,1037.25,1037.00,1037.25,162,23,185.00
06/14/2004,09:32,1037.00,1037.00,1036.00,1036.50,49,300,349.00
06/14/2004,09:33,1036.25,1036.50,1036.00,1036.25,4,14,18.00
06/14/2004,09:34,1036.00,1036.25,1035.75,1035.75,40,70,110.00
06/14/2004,09:35,1035.75,1036.50,1035.75,1036.25,30,29,59.00
06/14/2004,09:36,1036.50,1036.50,1036.50,1036.50,7,0,7.00
06/14/2004,09:37,1036.25,1036.50,1036.00,1036.50,42,53,95.00
06/14/2004,09:38,1036.50,1036.75,1036.25,1036.25,94,77,171.00
06/14/2004,09:39,1036.25,1036.50,1036.00,1036.25,6,18,24.00
06/14/2004,09:40,1036.25,1036.50,1036.25,1036.50,50,5,55.00
06/14/2004,09:41,1036.50,1036.75,1036.25,1036.75,17,10,27.00
06/14/2004,09:42,1036.25,1036.50,1036.25,1036.50,11,6,17.00
06/14/2004,09:43,1036.25,1036.25,1036.00,1036.00,0,38,38.00
06/14/2004,09:44,1036.25,1036.50,1036.25,1036.50,15,0,15.00
06/14/2004,09:45,1036.25,1036.50,1036.25,1036.25,1,24,25.00
06/14/2004,09:46,1036.25,1036.25,1036.00,1036.00,0,9,9.00
06/14/2004,09:47,1036.00,1036.50,1036.00,1036.25,11,18,29.00
06/14/2004,09:48,1036.25,1036.50,1036.25,1036.50,1,20,21.00
06/14/2004,09:49,1036.00,1036.00,1035.50,1035.50,19,208,227.00
06/14/2004,09:50,1035.75,1035.75,1035.50,1035.75,73,55,128.00
06/14/2004,09:51,1035.75,1036.00,1035.75,1036.00,87,20,107.00
06/14/2004,09:52,1036.25,1036.25,1035.75,1036.25,327,60,387.00
06/14/2004,09:53,1036.25,1036.25,1036.00,1036.00,20,225,245.00
06/14/2004,09:54,1035.75,1036.00,1035.00,1035.50,81,613,694.00
06/14/2004,09:55,1035.50,1035.50,1035.25,1035.25,49,77,126.00
06/14/2004,09:56,1035.25,1035.50,1035.25,1035.25,43,7,50.00
06/14/2004,09:57,1035.50,1035.50,1035.00,1035.25,34,61,95.00
06/14/2004,09:58,1035.25,1035.25,1034.75,1035.25,68,183,251.00
06/14/2004,09:59,1035.00,1035.25,1034.75,1034.75,9,157,166.00
06/14/2004,10:00,1035.00,1035.50,1034.75,1034.75,83,48,131.00
06/14/2004,10:01,1034.75,1035.00,1034.75,1035.00,18,117,135.00
06/14/2004,10:02,1035.25,1035.50,1035.00,1035.00,24,127,151.00
06/14/2004,10:03,1035.25,1035.25,1034.75,1034.75,1,144,145.00
06/14/2004,10:04,1034.75,1035.25,1034.50,1035.25,21,163,184.00
06/14/2004,10:05,1035.25,1035.50,1035.25,1035.25,69,85,154.00
06/14/2004,10:06,1035.50,1035.50,1035.25,1035.25,6,72,78.00
06/14/2004,10:07,1035.25,1035.25,1035.00,1035.00,0,192,192.00
06/14/2004,10:08,1035.00,1035.25,1035.00,1035.25,21,7,28.00
06/14/2004,10:09,1035.25,1035.25,1035.00,1035.00,7,13,20.00
06/14/2004,10:10,1035.00,1035.25,1035.00,1035.25,25,2,27.00
06/14/2004,10:11,1035.25,1035.25,1034.75,1034.75,1,239,240.00
06/14/2004,10:12,1034.75,1034.75,1034.25,1034.50,28,290,318.00
06/14/2004,10:13,1034.75,1034.75,1034.25,1034.25,7,35,42.00
06/14/2004,10:14,1034.50,1034.50,1034.00,1034.25,22,272,294.00
06/14/2004,10:15,1034.25,1035.00,1034.00,1035.00,92,31,123.00
06/14/2004,10:16,1034.75,1035.25,1034.75,1035.00,56,28,84.00
06/14/2004,10:17,1035.00,1035.25,1035.00,1035.25,22,15,37.00
06/14/2004,10:18,1035.25,1035.25,1035.00,1035.25,6,28,34.00
06/14/2004,10:19,1035.00,1035.25,1035.00,1035.25,2,79,81.00
06/14/2004,10:20,1035.00,1035.25,1034.75,1034.75,1,85,86.00
06/14/2004,10:21,1035.00,1035.00,1034.75,1035.00,110,4,114.00
06/14/2004,10:22,1035.00,1035.25,1034.75,1035.00,6,5,11.00
06/14/2004,10:23,1035.25,1035.25,1035.00,1035.00,6,2,8.00
06/14/2004,10:24,1035.00,1035.25,1035.00,1035.25,31,306,337.00
06/14/2004,10:25,1035.25,1035.25,1034.75,1034.75,55,71,126.00
06/14/2004,10:26,1034.75,1035.00,1034.75,1035.00,44,50,94.00
06/14/2004,10:27,1035.00,1035.00,1034.75,1034.75,88,50,138.00
06/14/2004,10:28,1035.00,1035.00,1034.75,1035.00,24,5,29.00
06/14/2004,10:29,1035.00,1035.25,1034.75,1034.75,5,31,36.00
06/14/2004,10:30,1035.00,1035.00,1034.75,1034.75,5,2,7.00
06/14/2004,10:31,1034.75,1035.00,1034.75,1034.75,3,5,8.00
06/14/2004,10:32,1035.00,1035.00,1034.75,1035.00,72,4,76.00
06/14/2004,10:33,1034.75,1035.25,1034.75,1035.00,77,8,85.00
06/14/2004,10:34,1035.00,1035.25,1035.00,1035.25,5,10,15.00
06/14/2004,10:35,1035.25,1035.25,1035.00,1035.00,326,5,331.00
06/14/2004,10:36,1035.25,1035.25,1035.00,1035.25,59,2,61.00
06/14/2004,10:37,1035.00,1035.00,1035.00,1035.00,0,162,162.00
06/14/2004,10:38,1035.00,1035.25,1035.00,1035.00,3,3,6.00
06/14/2004,10:39,1035.25,1035.25,1035.25,1035.25,8,0,8.00
06/14/2004,10:40,1035.00,1035.00,1035.00,1035.00,0,22,22.00
06/14/2004,10:41,1034.75,1035.00,1034.75,1035.00,2,2,4.00
06/14/2004,10:42,1034.75,1035.00,1034.75,1035.00,7,2,9.00
06/14/2004,10:43,1034.75,1035.00,1034.50,1034.75,16,224,240.00
06/14/2004,10:44,1034.50,1034.75,1034.50,1034.50,1,12,13.00
06/14/2004,10:45,1034.75,1034.75,1034.25,1034.25,2,72,74.00
06/14/2004,10:46,1034.25,1034.75,1034.00,1034.25,62,147,209.00
06/14/2004,10:47,1034.25,1034.75,1034.25,1034.75,261,6,267.00
06/14/2004,10:48,1034.25,1034.75,1034.25,1034.25,1,2,3.00
06/14/2004,10:49,1034.25,1034.75,1034.25,1034.75,26,1,27.00
06/14/2004,10:50,1034.75,1034.75,1034.50,1034.75,20,2,22.00
06/14/2004,10:51,1034.75,1035.00,1034.50,1034.75,25,2,27.00
06/14/2004,10:52,1035.00,1035.25,1034.75,1034.75,19,4,23.00
06/14/2004,10:53,1034.75,1035.00,1034.75,1034.75,3,25,28.00
06/14/2004,10:54,1034.75,1034.75,1034.50,1034.75,5,39,44.00
06/14/2004,10:55,1034.75,1034.75,1034.75,1034.75,14,0,14.00
06/14/2004,10:56,1034.75,1034.75,1034.50,1034.75,9,11,20.00
06/14/2004,10:57,1034.75,1034.75,1034.50,1034.75,14,10,24.00
06/14/2004,10:58,1034.75,1034.75,1034.75,1034.75,6,0,6.00
06/14/2004,10:59,1034.75,1034.75,1034.75,1034.75,6,0,6.00
06/14/2004,11:00,1034.75,1034.75,1034.25,1034.25,1,89,90.00
06/14/2004,11:01,1034.25,1034.25,1033.50,1033.75,26,165,191.00
06/14/2004,11:02,1034.00,1034.25,1033.75,1034.25,57,4,61.00
06/14/2004,11:03,1034.00,1034.00,1033.75,1034.00,7,49,56.00
06/14/2004,11:04,1033.75,1034.25,1033.75,1033.75,111,187,298.00
06/14/2004,11:05,1033.50,1033.75,1033.25,1033.75,19,32,51.00
06/14/2004,11:06,1033.75,1033.75,1033.75,1033.75,126,0,126.00
06/14/2004,11:07,1033.50,1033.75,1033.50,1033.75,9,23,32.00
06/14/2004,11:08,1033.50,1033.50,1033.00,1033.00,1,163,164.00
06/14/2004,11:09,1033.00,1033.00,1032.75,1033.00,28,82,110.00
06/14/2004,11:10,1032.75,1033.25,1032.75,1033.25,347,408,755.00
06/14/2004,11:11,1033.25,1033.25,1032.25,1032.50,46,231,277.00
06/14/2004,11:12,1032.75,1033.00,1032.75,1032.75,22,165,187.00
06/14/2004,11:13,1033.00,1033.00,1033.00,1033.00,9,0,9.00
06/14/2004,11:14,1033.25,1033.25,1033.25,1033.25,12,0,12.00
06/14/2004,11:15,1033.25,1033.25,1033.00,1033.25,51,1,52.00
06/14/2004,11:16,1033.25,1033.25,1033.00,1033.00,1,6,7.00
06/14/2004,11:17,1033.25,1033.50,1033.25,1033.50,31,0,31.00
06/14/2004,11:18,1033.50,1033.50,1033.25,1033.25,13,9,22.00
06/14/2004,11:19,1033.25,1033.50,1033.25,1033.50,14,2,16.00
06/14/2004,11:20,1033.25,1033.50,1033.25,1033.50,9,101,110.00
06/14/2004,11:21,1033.25,1033.25,1033.25,1033.25,0,116,116.00
06/14/2004,11:22,1033.25,1033.25,1033.00,1033.00,0,144,144.00
06/14/2004,11:23,1033.00,1033.25,1033.00,1033.00,14,214,228.00
06/14/2004,11:24,1033.00,1033.25,1033.00,1033.25,1,224,225.00
06/14/2004,11:25,1033.00,1033.25,1033.00,1033.25,4,1,5.00
06/14/2004,11:26,1033.25,1033.25,1033.25,1033.25,1,0,1.00
06/14/2004,11:27,1033.00,1033.25,1033.00,1033.25,164,3,167.00
06/14/2004,11:28,1033.25,1033.25,1033.00,1033.25,33,11,44.00
06/14/2004,11:29,1033.25,1033.50,1033.25,1033.50,183,5,188.00
06/14/2004,11:30,1033.50,1033.50,1033.25,1033.25,5,1,6.00
06/14/2004,11:31,1033.50,1033.50,1033.25,1033.50,3,50,53.00
06/14/2004,11:32,1033.50,1033.50,1033.00,1033.00,31,32,63.00
06/14/2004,11:33,1033.00,1033.25,1033.00,1033.25,3,7,10.00
06/14/2004,11:34,1033.25,1033.25,1033.25,1033.25,2,0,2.00
06/14/2004,11:35,1033.00,1033.25,1032.75,1033.25,92,476,568.00
06/14/2004,11:37,1033.25,1033.25,1033.25,1033.25,15,0,15.00
06/14/2004,11:38,1033.25,1033.50,1033.25,1033.50,10,0,10.00
06/14/2004,11:39,1033.25,1033.25,1033.25,1033.25,0,3,3.00
06/14/2004,11:40,1033.25,1033.50,1033.00,1033.50,30,3,33.00
06/14/2004,11:41,1033.75,1033.75,1033.50,1033.75,133,17,150.00
06/14/2004,11:42,1033.50,1033.75,1033.50,1033.75,47,25,72.00
06/14/2004,11:43,1033.75,1033.75,1033.75,1033.75,20,0,20.00
06/14/2004,11:44,1033.50,1034.00,1033.50,1034.00,248,5,253.00
06/14/2004,11:45,1034.00,1034.25,1033.75,1034.25,42,1,43.00
06/14/2004,11:46,1034.00,1034.50,1034.00,1034.50,160,5,165.00
06/14/2004,11:47,1034.50,1034.50,1034.00,1034.25,3,107,110.00
06/14/2004,11:48,1034.25,1034.25,1034.00,1034.25,97,2,99.00
06/14/2004,11:49,1034.25,1034.25,1034.25,1034.25,14,0,14.00
06/14/2004,11:50,1034.25,1034.25,1034.25,1034.25,48,0,48.00
06/14/2004,11:51,1034.25,1034.50,1034.25,1034.50,69,0,69.00
06/14/2004,11:52,1034.50,1034.50,1034.25,1034.25,86,3,89.00
06/14/2004,11:53,1034.50,1034.50,1034.25,1034.25,5,1,6.00
06/14/2004,11:54,1034.25,1034.75,1034.25,1034.75,30,2,32.00
06/14/2004,11:55,1034.75,1034.75,1034.25,1034.25,3,2,5.00
06/14/2004,11:56,1034.75,1034.75,1034.50,1034.75,10,4,14.00
06/14/2004,11:57,1034.75,1035.00,1034.25,1034.25,15,25,40.00
06/14/2004,11:58,1034.25,1034.50,1034.25,1034.50,4,5,9.00
06/14/2004,11:59,1034.50,1034.75,1034.50,1034.50,16,2,18.00
06/14/2004,12:00,1034.50,1034.50,1034.50,1034.50,0,13,13.00
06/14/2004,12:01,1034.75,1035.25,1034.75,1035.25,49,25,74.00
06/14/2004,12:02,1035.00,1035.25,1035.00,1035.00,30,137,167.00
06/14/2004,12:03,1035.00,1035.00,1034.75,1034.75,1,29,30.00
06/14/2004,12:04,1034.75,1034.75,1034.50,1034.50,3,13,16.00
06/14/2004,12:05,1034.50,1034.75,1034.50,1034.75,25,1,26.00
06/14/2004,12:06,1034.75,1034.75,1034.75,1034.75,26,0,26.00
06/14/2004,12:07,1034.75,1035.25,1034.75,1035.25,62,0,62.00
06/14/2004,12:08,1035.25,1035.25,1035.00,1035.00,2,24,26.00
06/14/2004,12:09,1034.75,1034.75,1034.25,1034.25,0,136,136.00
06/14/2004,12:10,1034.25,1034.25,1034.25,1034.25,0,10,10.00
06/14/2004,12:11,1034.25,1034.50,1034.00,1034.25,2,11,13.00
06/14/2004,12:12,1034.50,1034.50,1034.25,1034.50,14,5,19.00
06/14/2004,12:14,1034.50,1034.75,1034.50,1034.50,29,1,30.00
06/14/2004,12:15,1034.50,1034.75,1034.25,1034.25,1,14,15.00
06/14/2004,12:16,1034.25,1034.50,1034.25,1034.50,1,4,5.00
06/14/2004,12:17,1034.25,1034.25,1034.00,1034.00,0,283,283.00
06/14/2004,12:18,1034.00,1034.25,1033.75,1034.00,10,247,257.00
06/14/2004,12:19,1033.75,1033.75,1033.75,1033.75,0,152,152.00
06/14/2004,12:20,1033.75,1033.75,1033.50,1033.75,124,15,139.00
06/14/2004,12:21,1033.50,1034.00,1033.50,1034.00,156,5,161.00
06/14/2004,12:22,1033.75,1033.75,1033.50,1033.50,0,25,25.00
06/14/2004,12:23,1033.50,1033.75,1033.25,1033.25,1,33,34.00
06/14/2004,12:24,1033.00,1033.00,1032.75,1033.00,29,49,78.00
06/14/2004,12:25,1033.00,1033.00,1032.75,1033.00,17,1,18.00
06/14/2004,12:26,1033.00,1033.25,1032.75,1033.25,2,114,116.00
06/14/2004,12:27,1033.00,1033.00,1033.00,1033.00,0,6,6.00
06/14/2004,12:28,1033.00,1033.25,1032.75,1033.25,54,21,75.00
06/14/2004,12:29,1032.75,1032.75,1032.75,1032.75,0,173,173.00
06/14/2004,12:30,1032.75,1032.75,1032.25,1032.50,1,84,85.00
06/14/2004,12:31,1032.50,1033.00,1032.25,1033.00,134,16,150.00
06/14/2004,12:32,1033.00,1033.00,1032.75,1032.75,1,122,123.00
06/14/2004,12:33,1033.00,1033.25,1033.00,1033.00,11,65,76.00
06/14/2004,12:34,1033.00,1033.25,1033.00,1033.00,28,152,180.00
06/14/2004,12:35,1033.25,1033.50,1033.25,1033.25,13,23,36.00
06/14/2004,12:36,1033.25,1033.25,1033.25,1033.25,0,43,43.00
06/14/2004,12:37,1033.25,1033.25,1033.25,1033.25,0,2,2.00
06/14/2004,12:38,1033.25,1033.50,1033.25,1033.50,2,2,4.00
06/14/2004,12:39,1033.25,1033.50,1033.00,1033.50,40,19,59.00
06/14/2004,12:40,1033.50,1033.50,1033.25,1033.25,5,1,6.00
06/14/2004,12:41,1033.50,1033.50,1033.00,1033.00,3,5,8.00
06/14/2004,12:42,1033.00,1033.00,1032.50,1032.75,10,110,120.00
06/14/2004,12:43,1033.00,1033.00,1033.00,1033.00,2,0,2.00
06/14/2004,12:44,1033.00,1033.00,1033.00,1033.00,7,0,7.00
06/14/2004,12:45,1032.75,1033.00,1032.75,1032.75,2,13,15.00
06/14/2004,12:46,1033.00,1033.00,1033.00,1033.00,4,0,4.00
06/14/2004,12:47,1033.00,1033.00,1033.00,1033.00,5,0,5.00
06/14/2004,12:48,1033.00,1033.50,1033.00,1033.50,39,0,39.00
06/14/2004,12:49,1033.50,1033.50,1033.50,1033.50,5,0,5.00
06/14/2004,12:50,1033.50,1033.50,1033.25,1033.25,6,1,7.00
06/14/2004,12:51,1033.25,1033.50,1033.25,1033.25,2,9,11.00
06/14/2004,12:52,1033.25,1033.25,1033.00,1033.00,0,2,2.00
06/14/2004,12:53,1033.00,1033.00,1033.00,1033.00,0,1,1.00
06/14/2004,12:54,1033.00,1033.25,1033.00,1033.00,10,4,14.00
06/14/2004,12:55,1033.25,1033.50,1033.25,1033.25,122,31,153.00
06/14/2004,12:56,1033.50,1033.75,1033.50,1033.50,32,5,37.00
06/14/2004,12:57,1033.50,1033.50,1033.25,1033.25,0,10,10.00
06/14/2004,12:59,1033.50,1033.50,1033.25,1033.25,24,8,32.00
06/14/2004,13:00,1033.50,1033.50,1033.25,1033.50,52,2,54.00
06/14/2004,13:01,1033.25,1033.75,1033.25,1033.75,74,1,75.00
06/14/2004,13:02,1033.75,1034.00,1033.75,1034.00,155,0,155.00
06/14/2004,13:03,1034.00,1034.25,1033.75,1034.00,17,66,83.00
06/14/2004,13:04,1033.75,1033.75,1033.75,1033.75,0,2,2.00
06/14/2004,13:05,1034.00,1034.00,1033.50,1033.75,4,75,79.00
06/14/2004,13:06,1033.75,1034.00,1033.75,1034.00,15,1,16.00
06/14/2004,13:07,1033.75,1033.75,1033.50,1033.50,10,10,20.00
06/14/2004,13:08,1033.50,1033.75,1033.50,1033.75,1,13,14.00
06/14/2004,13:09,1033.75,1034.00,1033.75,1034.00,18,3,21.00
06/14/2004,13:10,1033.75,1033.75,1033.75,1033.75,0,14,14.00
06/14/2004,13:11,1034.00,1034.00,1034.00,1034.00,112,0,112.00
06/14/2004,13:12,1034.00,1034.00,1034.00,1034.00,19,0,19.00
06/14/2004,13:13,1033.75,1033.75,1033.75,1033.75,0,111,111.00
06/14/2004,13:14,1033.50,1033.50,1033.50,1033.50,0,1,1.00
06/14/2004,13:15,1033.75,1034.25,1033.75,1034.25,435,0,435.00
06/14/2004,13:16,1034.00,1034.50,1034.00,1034.25,111,25,136.00
06/14/2004,13:17,1034.25,1034.25,1033.75,1033.75,5,14,19.00
06/14/2004,13:18,1033.75,1033.75,1033.50,1033.50,0,29,29.00
06/14/2004,13:19,1033.75,1033.75,1033.50,1033.50,3,2,5.00
06/14/2004,13:20,1033.50,1033.50,1033.25,1033.25,0,18,18.00
06/14/2004,13:21,1033.50,1033.75,1033.25,1033.75,37,2,39.00
06/14/2004,13:22,1033.50,1033.50,1033.50,1033.50,0,1,1.00
06/14/2004,13:23,1033.75,1033.75,1033.75,1033.75,1,0,1.00
06/14/2004,13:24,1033.75,1033.75,1033.75,1033.75,1,0,1.00
06/14/2004,13:25,1033.75,1033.75,1033.75,1033.75,7,0,7.00
06/14/2004,13:26,1033.75,1034.00,1033.75,1033.75,7,19,26.00
06/14/2004,13:27,1033.50,1033.50,1033.50,1033.50,0,54,54.00
06/14/2004,13:28,1033.25,1033.25,1033.00,1033.25,25,13,38.00
06/14/2004,13:29,1033.25,1033.50,1033.25,1033.25,6,4,10.00
06/14/2004,13:30,1033.50,1033.50,1033.00,1033.00,1,8,9.00
06/14/2004,13:31,1033.00,1033.25,1032.75,1032.75,3,189,192.00
06/14/2004,13:32,1032.75,1032.75,1032.25,1032.25,10,402,412.00
06/14/2004,13:33,1032.00,1032.25,1031.50,1032.25,23,134,157.00
06/14/2004,13:34,1032.25,1032.25,1031.50,1031.75,19,143,162.00
06/14/2004,13:35,1032.00,1032.75,1032.00,1032.75,53,0,53.00
06/14/2004,13:36,1032.50,1032.75,1032.25,1032.25,7,16,23.00
06/14/2004,13:37,1032.25,1032.50,1032.25,1032.50,2,121,123.00
06/14/2004,13:38,1032.50,1032.50,1032.50,1032.50,1,0,1.00
06/14/2004,13:39,1032.50,1032.50,1032.25,1032.25,3,13,16.00
06/14/2004,13:40,1032.25,1032.25,1032.25,1032.25,0,7,7.00
06/14/2004,13:41,1032.25,1032.25,1031.75,1031.75,0,161,161.00
06/14/2004,13:42,1031.75,1032.00,1031.75,1032.00,19,12,31.00
06/14/2004,13:43,1032.25,1032.50,1032.00,1032.00,21,17,38.00
06/14/2004,13:44,1032.00,1032.00,1031.25,1031.50,6,522,528.00
06/14/2004,13:45,1031.25,1031.25,1031.00,1031.00,29,195,224.00
06/14/2004,13:46,1030.75,1031.25,1030.50,1031.25,783,124,907.00
06/14/2004,13:47,1031.25,1031.25,1031.00,1031.25,85,2,87.00
06/14/2004,13:48,1031.25,1031.25,1031.00,1031.00,107,8,115.00
06/14/2004,13:49,1031.25,1031.25,1031.00,1031.00,2,5,7.00
06/14/2004,13:50,1031.25,1031.25,1031.00,1031.25,56,4,60.00
06/14/2004,13:51,1031.00,1031.50,1031.00,1031.50,868,2,870.00
06/14/2004,13:52,1031.75,1031.75,1031.25,1031.25,7,25,32.00
06/14/2004,13:53,1031.50,1031.50,1031.50,1031.50,22,0,22.00
06/14/2004,13:54,1031.50,1031.75,1031.50,1031.50,22,1,23.00
06/14/2004,13:55,1031.50,1031.50,1031.50,1031.50,0,4,4.00
06/14/2004,13:56,1031.50,1031.50,1031.50,1031.50,0,1,1.00
06/14/2004,13:57,1031.50,1031.50,1031.25,1031.50,19,17,36.00
06/14/2004,13:58,1031.25,1031.50,1031.25,1031.25,3,20,23.00
06/14/2004,13:59,1031.50,1031.50,1031.25,1031.25,7,3,10.00
06/14/2004,14:00,1031.25,1031.25,1031.00,1031.00,4,235,239.00
06/14/2004,14:01,1030.75,1031.00,1030.75,1030.75,3,119,122.00
06/14/2004,14:02,1030.75,1030.75,1030.25,1030.75,179,90,269.00
06/14/2004,14:03,1030.25,1031.00,1030.25,1030.75,196,330,526.00
06/14/2004,14:04,1030.75,1031.00,1030.75,1030.75,1,76,77.00
06/14/2004,14:05,1030.75,1031.25,1030.75,1031.00,280,52,332.00
06/14/2004,14:06,1031.50,1031.50,1031.25,1031.50,30,128,158.00
06/14/2004,14:07,1031.25,1031.25,1030.75,1030.75,2,133,135.00
06/14/2004,14:08,1031.25,1031.25,1030.75,1030.75,6,1,7.00
06/14/2004,14:09,1031.00,1031.25,1031.00,1031.00,11,11,22.00
06/14/2004,14:10,1031.00,1031.00,1031.00,1031.00,0,252,252.00
06/14/2004,14:11,1030.75,1031.00,1030.75,1030.75,7,179,186.00
06/14/2004,14:12,1030.75,1030.75,1030.25,1030.25,0,109,109.00
06/14/2004,14:13,1030.25,1030.25,1029.75,1030.25,55,156,211.00
06/14/2004,14:14,1030.50,1030.50,1030.50,1030.50,305,0,305.00
06/14/2004,14:15,1030.25,1030.50,1030.00,1030.50,43,21,64.00
06/14/2004,14:16,1030.50,1031.00,1030.50,1031.00,33,0,33.00
06/14/2004,14:17,1031.00,1031.25,1030.75,1031.25,26,55,81.00
06/14/2004,14:18,1031.25,1031.25,1031.25,1031.25,4,0,4.00
06/14/2004,14:19,1031.00,1031.25,1031.00,1031.25,1,22,23.00
06/14/2004,14:20,1031.00,1031.00,1031.00,1031.00,0,4,4.00
06/14/2004,14:21,1031.00,1031.00,1030.50,1030.75,21,18,39.00
06/14/2004,14:22,1030.75,1030.75,1030.50,1030.75,10,7,17.00
06/14/2004,14:23,1030.75,1031.00,1030.75,1030.75,58,206,264.00
06/14/2004,14:24,1031.00,1031.25,1031.00,1031.00,61,2,63.00
06/14/2004,14:25,1031.00,1031.50,1031.00,1031.25,33,49,82.00
06/14/2004,14:26,1031.25,1031.50,1031.25,1031.50,144,160,304.00
06/14/2004,14:27,1031.50,1032.25,1031.25,1032.25,225,6,231.00
06/14/2004,14:28,1032.25,1032.25,1032.00,1032.25,341,51,392.00
06/14/2004,14:29,1032.00,1032.25,1031.75,1032.00,123,155,278.00
06/14/2004,14:30,1031.75,1032.00,1031.50,1031.75,3,24,27.00
06/14/2004,14:31,1031.50,1031.50,1031.50,1031.50,0,21,21.00
06/14/2004,14:32,1031.75,1032.25,1031.75,1032.00,121,8,129.00
06/14/2004,14:33,1032.25,1033.00,1032.25,1033.00,164,12,176.00
06/14/2004,14:34,1033.00,1033.00,1032.50,1032.50,22,77,99.00
06/14/2004,14:35,1032.75,1032.75,1032.50,1032.50,37,2,39.00
06/14/2004,14:36,1032.50,1033.00,1032.50,1033.00,31,3,34.00
06/14/2004,14:37,1032.75,1032.75,1032.50,1032.75,30,3,33.00
06/14/2004,14:38,1032.50,1032.50,1032.25,1032.25,0,145,145.00
06/14/2004,14:39,1032.25,1032.25,1032.00,1032.25,84,17,101.00
06/14/2004,14:40,1032.25,1032.25,1032.00,1032.25,43,3,46.00
06/14/2004,14:41,1032.25,1032.50,1032.25,1032.50,77,0,77.00
06/14/2004,14:42,1032.50,1033.00,1032.50,1032.75,68,5,73.00
06/14/2004,14:43,1032.75,1033.50,1032.75,1033.50,109,4,113.00
06/14/2004,14:44,1033.50,1033.50,1033.00,1033.00,119,9,128.00
06/14/2004,14:45,1033.00,1033.75,1033.00,1033.50,98,104,202.00
06/14/2004,14:46,1033.50,1033.50,1033.25,1033.25,12,18,30.00
06/14/2004,14:47,1033.25,1033.50,1033.25,1033.50,6,88,94.00
06/14/2004,14:48,1033.50,1033.75,1033.25,1033.25,40,177,217.00
06/14/2004,14:49,1033.50,1033.50,1033.00,1033.00,2,171,173.00
06/14/2004,14:50,1033.00,1033.25,1033.00,1033.25,1,59,60.00
06/14/2004,14:51,1033.00,1033.25,1032.75,1033.25,30,181,211.00
06/14/2004,14:52,1033.00,1033.00,1033.00,1033.00,0,76,76.00
06/14/2004,14:53,1033.00,1033.00,1032.75,1033.00,10,4,14.00
06/14/2004,14:54,1033.00,1033.00,1032.75,1033.00,25,4,29.00
06/14/2004,14:55,1033.00,1033.25,1032.50,1032.50,143,38,181.00
06/14/2004,14:56,1032.75,1033.00,1032.75,1032.75,118,37,155.00
06/14/2004,14:57,1032.50,1032.50,1032.25,1032.25,7,427,434.00
06/14/2004,14:58,1032.25,1032.50,1032.00,1032.50,79,1204,1283.00
06/14/2004,14:59,1032.50,1032.75,1032.50,1032.75,75,3,78.00
06/14/2004,15:00,1032.50,1033.25,1032.50,1033.25,48,204,252.00
06/14/2004,15:01,1032.75,1033.25,1032.50,1032.50,18,246,264.00
06/14/2004,15:02,1032.25,1032.25,1032.25,1032.25,0,95,95.00
06/14/2004,15:03,1032.25,1032.50,1032.25,1032.50,9,104,113.00
06/14/2004,15:04,1032.25,1032.50,1032.25,1032.50,77,13,90.00
06/14/2004,15:05,1032.50,1032.50,1032.25,1032.25,10,5,15.00
06/14/2004,15:06,1032.25,1032.50,1032.25,1032.25,11,192,203.00
06/14/2004,15:07,1032.50,1033.00,1032.50,1033.00,271,3,274.00
06/14/2004,15:08,1033.00,1033.25,1033.00,1033.25,24,1,25.00
06/14/2004,15:09,1033.25,1033.25,1033.00,1033.25,68,17,85.00
06/14/2004,15:10,1033.25,1033.25,1032.75,1032.75,83,77,160.00
06/14/2004,15:11,1033.00,1033.25,1033.00,1033.25,222,0,222.00
06/14/2004,15:12,1033.25,1033.25,1033.00,1033.25,14,3,17.00
06/14/2004,15:13,1033.25,1033.25,1033.00,1033.25,17,22,39.00
06/14/2004,15:14,1033.00,1033.25,1033.00,1033.00,21,6,27.00
06/14/2004,15:15,1033.00,1033.75,1033.00,1033.50,199,37,236.00
06/14/2004,15:31,1033.50,1033.75,1033.50,1033.75,18,1,19.00
06/14/2004,15:32,1033.25,1033.50,1033.25,1033.50,1,1,2.00
06/14/2004,15:34,1033.50,1033.75,1033.50,1033.75,7,0,7.00
06/14/2004,15:39,1033.25,1033.25,1033.25,1033.25,0,1,1.00
06/14/2004,15:40,1033.50,1033.50,1033.50,1033.50,1,0,1.00
06/14/2004,15:45,1033.75,1033.75,1033.75,1033.75,1,0,1.00
06/14/2004,15:46,1033.25,1033.25,1033.25,1033.25,0,1,1.00
06/14/2004,15:48,1033.50,1033.50,1033.50,1033.50,3,0,3.00
06/14/2004,15:49,1033.50,1033.50,1033.50,1033.50,2,0,2.00
06/14/2004,15:51,1033.50,1033.75,1033.50,1033.75,13,0,13.00
06/14/2004,15:52,1033.75,1033.75,1033.75,1033.75,3,0,3.00
06/14/2004,15:53,1034.00,1034.00,1034.00,1034.00,25,0,25.00
06/14/2004,15:55,1034.00,1034.00,1034.00,1034.00,1,0,1.00
06/14/2004,15:58,1034.50,1034.50,1034.25,1034.25,7,1,8.00
06/14/2004,17:01,1033.75,1033.75,1033.75,1033.75,0,7,7.00
06/14/2004,17:04,1034.50,1034.50,1034.50,1034.50,2,0,2.00
06/14/2004,17:07,1034.25,1034.25,1034.25,1034.25,0,3,3.00
06/14/2004,17:09,1034.50,1034.50,1034.50,1034.50,1,0,1.00
06/14/2004,17:13,1034.25,1034.25,1034.25,1034.25,0,25,25.00
06/14/2004,17:15,1034.25,1034.25,1034.25,1034.25,0,58,58.00
06/14/2004,17:20,1034.50,1034.50,1034.50,1034.50,20,0,20.00
06/14/2004,17:25,1034.50,1034.50,1034.50,1034.50,1,0,1.00
06/14/2004,17:27,1034.25,1034.25,1034.25,1034.25,0,1,1.00
06/14/2004,17:28,1034.50,1034.50,1034.50,1034.50,4,0,4.00
06/14/2004,17:33,1034.75,1034.75,1034.75,1034.75,1,0,1.00
06/14/2004,17:45,1034.50,1034.50,1034.50,1034.50,0,1,1.00
06/14/2004,17:56,1034.50,1034.50,1034.50,1034.50,0,3,3.00
06/14/2004,17:59,1034.75,1034.75,1034.75,1034.75,1,0,1.00
06/14/2004,18:08,1034.50,1034.50,1034.25,1034.25,0,20,20.00
06/14/2004,18:14,1034.75,1034.75,1034.75,1034.75,20,0,20.00
06/14/2004,18:31,1034.75,1034.75,1034.75,1034.75,3,0,3.00
06/14/2004,18:32,1034.75,1035.00,1034.00,1034.00,47,2,49.00
06/14/2004,18:33,1034.50,1034.50,1034.50,1034.50,2,0,2.00
06/14/2004,18:34,1034.25,1034.25,1034.25,1034.25,0,1,1.00
06/14/2004,18:39,1034.25,1034.25,1034.25,1034.25,0,1,1.00
06/14/2004,18:47,1034.25,1034.25,1034.25,1034.25,0,1,1.00
06/14/2004,18:51,1034.25,1034.25,1034.25,1034.25,0,1,1.00
06/14/2004,18:53,1034.25,1034.25,1034.25,1034.25,0,5,5.00
06/14/2004,19:00,1034.25,1034.25,1034.25,1034.25,0,1,1.00
06/14/2004,19:01,1034.00,1034.00,1034.00,1034.00,0,3,3.00
06/14/2004,19:02,1034.00,1034.00,1034.00,1034.00,0,1,1.00
06/14/2004,19:04,1033.75,1034.00,1033.75,1034.00,2,2,4.00
06/14/2004,19:05,1034.00,1034.00,1034.00,1034.00,4,0,4.00
06/14/2004,19:06,1034.00,1034.00,1034.00,1034.00,1,0,1.00
06/14/2004,19:07,1034.00,1034.00,1034.00,1034.00,1,0,1.00
06/14/2004,19:11,1034.50,1034.50,1034.50,1034.50,1,0,1.00
06/14/2004,19:15,1034.75,1034.75,1034.75,1034.75,1,0,1.00
06/14/2004,19:17,1035.00,1035.00,1035.00,1035.00,2,0,2.00
06/14/2004,19:20,1034.75,1034.75,1034.75,1034.75,0,3,3.00
06/14/2004,19:21,1034.75,1034.75,1034.75,1034.75,0,2,2.00
06/14/2004,19:23,1035.00,1035.00,1035.00,1035.00,19,0,19.00
06/14/2004,19:30,1035.00,1035.00,1035.00,1035.00,1,0,1.00
06/14/2004,19:38,1034.50,1034.50,1034.50,1034.50,0,1,1.00
06/14/2004,19:42,1035.00,1035.00,1035.00,1035.00,1,0,1.00
06/14/2004,19:43,1034.50,1034.50,1034.50,1034.50,0,1,1.00
06/14/2004,20:05,1034.50,1034.50,1034.50,1034.50,0,4,4.00
06/14/2004,20:07,1034.50,1034.50,1034.50,1034.50,0,2,2.00
06/14/2004,20:20,1034.50,1034.50,1034.50,1034.50,0,1,1.00
06/14/2004,20:25,1034.50,1034.50,1034.50,1034.50,0,21,21.00
06/14/2004,20:31,1034.50,1034.50,1034.25,1034.25,0,4,4.00
06/14/2004,20:44,1034.25,1034.25,1034.25,1034.25,0,1,1.00
06/14/2004,20:50,1034.75,1034.75,1034.75,1034.75,1,0,1.00
06/14/2004,20:51,1034.75,1034.75,1034.75,1034.75,6,0,6.00
06/14/2004,20:55,1035.00,1035.00,1035.00,1035.00,2,0,2.00
06/14/2004,20:57,1034.75,1034.75,1034.75,1034.75,0,1,1.00
06/14/2004,21:00,1034.75,1034.75,1034.75,1034.75,0,2,2.00
06/14/2004,21:19,1034.75,1034.75,1034.75,1034.75,0,1,1.00
06/14/2004,21:20,1034.75,1034.75,1034.75,1034.75,0,44,44.00
06/14/2004,21:27,1034.50,1034.50,1034.50,1034.50,0,1,1.00
06/14/2004,21:34,1034.75,1034.75,1034.75,1034.75,1,0,1.00
06/14/2004,21:44,1034.75,1034.75,1034.75,1034.75,1,0,1.00
06/14/2004,21:52,1034.75,1034.75,1034.75,1034.75,5,0,5.00
06/14/2004,21:54,1034.50,1034.50,1034.50,1034.50,0,3,3.00
06/14/2004,22:04,1034.50,1034.50,1034.50,1034.50,0,10,10.00
06/14/2004,22:05,1034.50,1034.50,1034.50,1034.50,0,1,1.00
06/14/2004,22:24,1035.00,1035.00,1035.00,1035.00,2,0,2.00
06/14/2004,22:28,1034.75,1034.75,1034.75,1034.75,0,2,2.00
06/14/2004,22:30,1035.25,1035.25,1035.25,1035.25,3,0,3.00
06/14/2004,22:32,1034.75,1034.75,1034.75,1034.75,0,1,1.00
06/14/2004,22:54,1034.75,1034.75,1034.75,1034.75,0,1,1.00
06/14/2004,22:57,1035.25,1035.25,1035.25,1035.25,1,0,1.00
06/14/2004,22:58,1035.00,1035.00,1035.00,1035.00,0,1,1.00
06/14/2004,23:16,1035.00,1035.00,1034.75,1034.75,0,4,4.00
06/14/2004,23:27,1035.25,1035.25,1035.25,1035.25,13,0,13.00
06/14/2004,23:32,1035.25,1035.50,1035.25,1035.50,8,0,8.00
06/14/2004,23:33,1035.25,1035.25,1035.25,1035.25,0,5,5.00
06/14/2004,23:36,1035.50,1035.50,1035.50,1035.50,2,0,2.00
06/14/2004,23:38,1035.50,1035.50,1035.50,1035.50,1,0,1.00
06/14/2004,23:45,1035.50,1035.50,1035.50,1035.50,1,0,1.00
06/14/2004,23:51,1035.50,1035.50,1035.50,1035.50,1,0,1.00
06/14/2004,23:59,1035.50,1035.50,1035.50,1035.50,3,0,3.00
06/15/2004,00:13,1035.50,1035.50,1035.50,1035.50,1,0,1.00
06/15/2004,00:26,1035.75,1035.75,1035.75,1035.75,2,0,2.00
06/15/2004,00:42,1035.50,1035.50,1035.50,1035.50,0,1,1.00
06/15/2004,00:49,1035.50,1035.50,1035.50,1035.50,0,1,1.00
06/15/2004,00:53,1035.50,1035.50,1035.50,1035.50,0,1,1.00
06/15/2004,00:57,1035.25,1035.25,1035.25,1035.25,0,1,1.00
06/15/2004,01:01,1035.25,1035.25,1035.25,1035.25,0,1,1.00
06/15/2004,01:02,1035.25,1035.25,1035.25,1035.25,0,1,1.00
06/15/2004,01:17,1035.00,1035.00,1035.00,1035.00,0,3,3.00
06/15/2004,01:25,1034.75,1034.75,1034.75,1034.75,0,1,1.00
06/15/2004,01:31,1035.00,1035.00,1035.00,1035.00,2,0,2.00
06/15/2004,01:37,1034.75,1034.75,1034.75,1034.75,0,5,5.00
06/15/2004,01:46,1035.00,1035.00,1035.00,1035.00,2,0,2.00
06/15/2004,01:47,1035.00,1035.00,1034.75,1034.75,1,1,2.00
06/15/2004,01:50,1034.75,1034.75,1034.75,1034.75,0,1,1.00
06/15/2004,01:56,1035.00,1035.25,1035.00,1035.25,51,0,51.00
06/15/2004,01:57,1035.25,1035.25,1035.25,1035.25,15,0,15.00
06/15/2004,02:00,1035.25,1035.25,1035.25,1035.25,5,0,5.00
06/15/2004,02:01,1035.50,1035.50,1035.50,1035.50,3,0,3.00
06/15/2004,02:02,1035.25,1035.25,1035.25,1035.25,0,1,1.00
06/15/2004,02:04,1035.25,1035.50,1035.25,1035.50,3,5,8.00
06/15/2004,02:05,1035.25,1035.50,1035.25,1035.50,2,1,3.00
06/15/2004,02:07,1035.50,1035.50,1035.50,1035.50,6,0,6.00
06/15/2004,02:10,1035.50,1035.50,1035.50,1035.50,1,0,1.00
06/15/2004,02:11,1035.25,1035.25,1035.25,1035.25,0,3,3.00
06/15/2004,02:12,1035.50,1035.50,1035.50,1035.50,3,0,3.00
06/15/2004,02:13,1035.50,1035.50,1035.25,1035.50,6,46,52.00
06/15/2004,02:14,1035.00,1035.00,1035.00,1035.00,0,1,1.00
06/15/2004,02:15,1035.00,1035.00,1035.00,1035.00,0,1,1.00
06/15/2004,02:19,1034.75,1035.00,1034.75,1034.75,4,3,7.00
06/15/2004,02:20,1034.50,1034.50,1034.50,1034.50,0,2,2.00
06/15/2004,02:21,1034.75,1035.00,1034.75,1035.00,7,1,8.00
06/15/2004,02:26,1035.00,1035.00,1035.00,1035.00,12,0,12.00
06/15/2004,02:29,1035.00,1035.00,1035.00,1035.00,52,0,52.00
06/15/2004,02:30,1035.00,1035.00,1034.75,1034.75,48,20,68.00
06/15/2004,02:33,1035.75,1035.75,1035.75,1035.75,6,0,6.00
06/15/2004,02:34,1035.75,1035.75,1035.75,1035.75,10,0,10.00
06/15/2004,02:35,1035.75,1035.75,1035.75,1035.75,4,0,4.00
06/15/2004,02:36,1035.75,1035.75,1035.50,1035.50,10,10,20.00
06/15/2004,02:37,1035.75,1035.75,1035.75,1035.75,50,0,50.00
06/15/2004,02:38,1035.75,1036.00,1035.75,1036.00,3,0,3.00
06/15/2004,02:39,1035.75,1035.75,1035.75,1035.75,0,104,104.00
06/15/2004,02:40,1035.50,1035.75,1035.50,1035.75,1,3,4.00
06/15/2004,02:41,1035.75,1036.00,1035.75,1036.00,13,0,13.00
06/15/2004,02:42,1036.00,1036.00,1036.00,1036.00,2,0,2.00
06/15/2004,02:43,1036.25,1036.25,1036.25,1036.25,5,0,5.00
06/15/2004,02:46,1036.00,1036.00,1036.00,1036.00,0,20,20.00
06/15/2004,02:49,1036.00,1036.00,1036.00,1036.00,0,11,11.00
06/15/2004,02:50,1035.75,1035.75,1035.75,1035.75,0,70,70.00
06/15/2004,02:52,1035.75,1035.75,1035.75,1035.75,0,1,1.00
06/15/2004,02:53,1035.75,1035.75,1035.75,1035.75,0,2,2.00
06/15/2004,02:58,1036.00,1036.00,1036.00,1036.00,10,0,10.00
06/15/2004,03:00,1036.25,1036.25,1036.25,1036.25,21,0,21.00
06/15/2004,03:01,1036.25,1036.25,1036.25,1036.25,6,0,6.00
06/15/2004,03:04,1036.00,1036.00,1036.00,1036.00,0,1,1.00
06/15/2004,03:05,1036.00,1036.00,1036.00,1036.00,0,2,2.00
06/15/2004,03:07,1036.00,1036.00,1036.00,1036.00,0,2,2.00
06/15/2004,03:09,1036.00,1036.00,1036.00,1036.00,0,5,5.00
06/15/2004,03:12,1036.00,1036.00,1036.00,1036.00,0,1,1.00
06/15/2004,03:13,1036.00,1036.00,1036.00,1036.00,0,4,4.00
06/15/2004,03:16,1036.00,1036.00,1036.00,1036.00,0,1,1.00
06/15/2004,03:22,1035.75,1035.75,1035.75,1035.75,0,3,3.00
06/15/2004,03:28,1035.75,1035.75,1035.75,1035.75,0,13,13.00
06/15/2004,03:33,1035.50,1035.50,1035.50,1035.50,0,4,4.00
06/15/2004,03:37,1035.75,1035.75,1035.75,1035.75,1,0,1.00
06/15/2004,03:41,1035.75,1035.75,1035.75,1035.75,101,0,101.00
06/15/2004,03:43,1035.75,1035.75,1035.75,1035.75,1,0,1.00
06/15/2004,03:44,1035.75,1035.75,1035.75,1035.75,3,0,3.00
06/15/2004,03:46,1035.50,1035.50,1035.50,1035.50,0,1,1.00
06/15/2004,03:48,1036.00,1036.00,1036.00,1036.00,4,0,4.00
06/15/2004,03:49,1036.00,1036.00,1036.00,1036.00,25,0,25.00
06/15/2004,03:51,1036.25,1036.25,1036.25,1036.25,1,0,1.00
06/15/2004,03:52,1036.00,1036.00,1034.75,1034.75,57,362,419.00
06/15/2004,03:53,1035.25,1035.50,1035.25,1035.25,2,61,63.00
06/15/2004,03:54,1035.00,1035.00,1035.00,1035.00,0,2,2.00
06/15/2004,03:58,1035.75,1035.75,1035.25,1035.75,2,1,3.00
06/15/2004,03:59,1035.75,1035.75,1035.75,1035.75,4,0,4.00
06/15/2004,04:00,1035.75,1036.00,1035.75,1035.75,3,1,4.00
06/15/2004,04:01,1035.75,1036.00,1035.75,1036.00,1,1,2.00
06/15/2004,04:02,1036.00,1036.00,1036.00,1036.00,1,0,1.00
06/15/2004,04:05,1036.25,1036.25,1036.25,1036.25,2,0,2.00
06/15/2004,04:07,1036.25,1036.25,1036.25,1036.25,53,0,53.00
06/15/2004,04:08,1036.25,1036.25,1036.25,1036.25,12,0,12.00
06/15/2004,04:10,1036.50,1036.50,1036.25,1036.25,4,1,5.00
06/15/2004,04:11,1036.50,1036.50,1036.25,1036.25,16,40,56.00
06/15/2004,04:12,1036.25,1036.25,1036.25,1036.25,0,73,73.00
06/15/2004,04:15,1036.50,1036.50,1036.50,1036.50,16,0,16.00
06/15/2004,04:18,1036.75,1036.75,1036.50,1036.50,4,1,5.00
06/15/2004,04:19,1036.50,1036.50,1036.50,1036.50,0,3,3.00
06/15/2004,04:20,1036.75,1036.75,1036.75,1036.75,2,0,2.00
06/15/2004,04:21,1036.75,1037.50,1036.75,1037.50,446,31,477.00
06/15/2004,04:22,1037.50,1037.50,1037.25,1037.25,1,5,6.00
06/15/2004,04:23,1037.25,1037.25,1037.25,1037.25,0,7,7.00
06/15/2004,04:26,1037.00,1037.25,1037.00,1037.25,2,1,3.00
06/15/2004,04:27,1037.25,1037.25,1037.00,1037.00,9,1,10.00
06/15/2004,04:29,1037.50,1037.50,1037.50,1037.50,1,0,1.00
06/15/2004,04:34,1037.00,1037.00,1037.00,1037.00,0,3,3.00
06/15/2004,04:38,1036.75,1036.75,1036.75,1036.75,0,3,3.00
06/15/2004,04:41,1036.50,1036.50,1036.50,1036.50,0,1,1.00
06/15/2004,04:44,1036.75,1036.75,1036.75,1036.75,73,0,73.00
06/15/2004,04:45,1036.75,1036.75,1036.50,1036.50,3,1,4.00
06/15/2004,04:49,1036.25,1036.50,1036.25,1036.50,1,2,3.00
06/15/2004,04:50,1036.25,1036.25,1036.25,1036.25,0,1,1.00
06/15/2004,05:02,1036.00,1036.00,1036.00,1036.00,0,25,25.00
06/15/2004,05:04,1036.00,1036.00,1035.75,1035.75,0,43,43.00
06/15/2004,05:05,1036.00,1036.00,1036.00,1036.00,1,0,1.00
06/15/2004,05:09,1035.75,1035.75,1035.50,1035.50,0,2,2.00
06/15/2004,05:10,1035.50,1035.50,1035.50,1035.50,0,3,3.00
06/15/2004,05:13,1036.00,1036.00,1036.00,1036.00,5,0,5.00
06/15/2004,05:14,1035.75,1035.75,1035.75,1035.75,0,1,1.00
06/15/2004,05:16,1036.00,1036.00,1036.00,1036.00,4,0,4.00
06/15/2004,05:17,1036.00,1036.00,1036.00,1036.00,1,0,1.00
06/15/2004,05:21,1035.75,1036.00,1035.75,1036.00,35,2,37.00
06/15/2004,05:22,1035.75,1035.75,1035.25,1035.25,0,3,3.00
06/15/2004,05:24,1035.50,1035.50,1035.50,1035.50,1,0,1.00
06/15/2004,05:26,1035.50,1035.50,1035.50,1035.50,1,0,1.00
06/15/2004,05:30,1035.50,1035.50,1035.50,1035.50,1,0,1.00
06/15/2004,05:44,1035.75,1035.75,1035.75,1035.75,1,0,1.00
06/15/2004,05:52,1035.75,1035.75,1035.75,1035.75,1,0,1.00
06/15/2004,05:55,1036.00,1036.00,1036.00,1036.00,1,0,1.00
06/15/2004,06:00,1036.00,1036.00,1036.00,1036.00,2,0,2.00
06/15/2004,06:01,1036.00,1036.00,1036.00,1036.00,6,0,6.00
06/15/2004,06:03,1036.00,1036.00,1036.00,1036.00,1,0,1.00
06/15/2004,06:08,1036.25,1036.25,1036.25,1036.25,3,0,3.00
06/15/2004,06:10,1036.00,1036.00,1036.00,1036.00,0,100,100.00
06/15/2004,06:15,1035.75,1035.75,1035.75,1035.75,0,3,3.00
06/15/2004,06:19,1036.25,1036.25,1036.25,1036.25,1,0,1.00
06/15/2004,06:28,1035.75,1035.75,1035.75,1035.75,0,22,22.00
06/15/2004,06:33,1036.25,1036.50,1036.25,1036.25,33,37,70.00
06/15/2004,06:36,1036.25,1036.25,1036.25,1036.25,0,100,100.00
06/15/2004,06:37,1036.00,1036.00,1036.00,1036.00,0,100,100.00
06/15/2004,06:39,1035.75,1035.75,1035.75,1035.75,0,1,1.00
06/15/2004,06:40,1035.75,1035.75,1035.75,1035.75,0,150,150.00
06/15/2004,06:41,1036.00,1036.00,1036.00,1036.00,1,0,1.00
06/15/2004,06:43,1036.00,1036.00,1036.00,1036.00,1,0,1.00
06/15/2004,06:44,1036.00,1036.25,1036.00,1036.25,2,0,2.00
06/15/2004,06:46,1036.00,1036.00,1036.00,1036.00,0,2,2.00
06/15/2004,06:47,1036.25,1036.25,1036.00,1036.00,1,2,3.00
06/15/2004,06:48,1036.00,1036.00,1036.00,1036.00,0,1,1.00
06/15/2004,06:49,1036.25,1036.25,1036.25,1036.25,1,0,1.00
06/15/2004,06:50,1036.25,1036.25,1036.25,1036.25,1,0,1.00
06/15/2004,06:53,1036.50,1036.50,1036.50,1036.50,5,0,5.00
06/15/2004,06:54,1036.75,1036.75,1036.75,1036.75,1,0,1.00
06/15/2004,06:55,1036.50,1036.50,1036.50,1036.50,0,1,1.00
06/15/2004,06:57,1036.25,1036.25,1036.25,1036.25,0,11,11.00
06/15/2004,06:58,1036.25,1036.25,1036.25,1036.25,0,40,40.00
06/15/2004,06:59,1036.25,1036.25,1036.25,1036.25,0,1,1.00
06/15/2004,07:00,1036.25,1036.25,1036.25,1036.25,0,7,7.00
06/15/2004,07:01,1036.00,1036.00,1036.00,1036.00,0,4,4.00
06/15/2004,07:02,1036.25,1036.25,1036.25,1036.25,4,0,4.00
06/15/2004,07:03,1036.00,1036.25,1036.00,1036.25,105,7,112.00
06/15/2004,07:04,1036.25,1036.25,1036.25,1036.25,27,0,27.00
06/15/2004,07:09,1036.50,1036.75,1036.25,1036.25,2,50,52.00
06/15/2004,07:10,1036.25,1036.25,1036.25,1036.25,0,16,16.00
06/15/2004,07:12,1036.25,1036.25,1036.25,1036.25,0,26,26.00
06/15/2004,07:13,1036.25,1036.25,1036.25,1036.25,0,1,1.00
06/15/2004,07:14,1036.50,1036.50,1036.50,1036.50,2,0,2.00
06/15/2004,07:15,1036.50,1036.50,1036.50,1036.50,1,0,1.00
06/15/2004,07:16,1036.50,1036.50,1036.50,1036.50,1,0,1.00
06/15/2004,07:17,1036.50,1036.50,1036.25,1036.25,100,2,102.00
06/15/2004,07:19,1036.25,1036.25,1036.00,1036.00,0,30,30.00
06/15/2004,07:20,1036.25,1036.25,1036.25,1036.25,22,0,22.00
06/15/2004,07:21,1036.25,1036.25,1036.25,1036.25,116,0,116.00
06/15/2004,07:22,1036.25,1036.25,1036.25,1036.25,22,0,22.00
06/15/2004,07:24,1036.25,1036.50,1036.25,1036.50,104,0,104.00
06/15/2004,07:25,1036.50,1036.50,1036.25,1036.25,2,2,4.00
06/15/2004,07:26,1036.50,1036.50,1036.00,1036.00,4,1,5.00
06/15/2004,07:27,1036.50,1036.50,1036.00,1036.00,2,3,5.00
06/15/2004,07:28,1036.50,1036.50,1036.25,1036.25,2,6,8.00
06/15/2004,07:29,1036.25,1037.00,1036.25,1037.00,12,1,13.00
06/15/2004,07:30,1037.00,1037.25,1036.75,1036.75,9,12,21.00
06/15/2004,07:31,1036.75,1042.00,1036.00,1038.75,344,142,486.00
06/15/2004,07:32,1039.00,1039.50,1039.00,1039.50,114,90,204.00
06/15/2004,07:33,1039.00,1039.50,1038.25,1039.50,76,424,500.00
06/15/2004,07:34,1039.50,1040.00,1039.25,1039.75,94,16,110.00
06/15/2004,07:35,1040.00,1040.50,1039.75,1040.00,290,2,292.00
06/15/2004,07:36,1040.25,1040.75,1040.25,1040.75,143,6,149.00
06/15/2004,07:37,1041.00,1041.25,1040.75,1041.00,18,9,27.00
06/15/2004,07:38,1041.00,1041.50,1040.75,1041.25,72,122,194.00
06/15/2004,07:39,1041.50,1041.75,1041.25,1041.25,68,82,150.00
06/15/2004,07:40,1041.25,1041.50,1041.00,1041.50,36,25,61.00
06/15/2004,07:41,1041.25,1041.25,1041.00,1041.00,0,13,13.00
06/15/2004,07:42,1041.25,1041.25,1041.00,1041.00,1,3,4.00
06/15/2004,07:43,1041.25,1041.25,1041.00,1041.25,95,50,145.00
06/15/2004,07:44,1041.50,1041.50,1041.50,1041.50,1,0,1.00
06/15/2004,07:45,1041.25,1041.25,1041.25,1041.25,0,51,51.00
06/15/2004,07:46,1041.25,1041.50,1041.25,1041.50,1,26,27.00
06/15/2004,07:47,1041.00,1041.25,1041.00,1041.25,51,1,52.00
06/15/2004,07:48,1041.25,1041.25,1041.00,1041.00,21,5,26.00
06/15/2004,07:49,1041.00,1041.00,1041.00,1041.00,0,3,3.00
06/15/2004,07:50,1041.25,1041.25,1041.00,1041.00,80,5,85.00
06/15/2004,07:51,1041.00,1041.00,1041.00,1041.00,0,1,1.00
06/15/2004,07:52,1041.00,1041.00,1041.00,1041.00,0,54,54.00
06/15/2004,07:53,1041.00,1041.00,1041.00,1041.00,0,3,3.00
06/15/2004,07:54,1041.00,1041.00,1041.00,1041.00,0,4,4.00
06/15/2004,07:55,1041.00,1041.00,1040.75,1040.75,0,61,61.00
06/15/2004,07:56,1041.00,1041.00,1041.00,1041.00,3,0,3.00
06/15/2004,07:57,1041.00,1041.00,1041.00,1041.00,3,0,3.00
06/15/2004,07:58,1040.75,1040.75,1040.00,1040.00,0,471,471.00
06/15/2004,07:59,1040.00,1040.50,1040.00,1040.50,10,1,11.00
06/15/2004,08:00,1040.25,1040.50,1040.25,1040.50,1,1,2.00
06/15/2004,08:01,1040.00,1040.25,1040.00,1040.25,9,64,73.00
06/15/2004,08:02,1040.00,1040.00,1040.00,1040.00,0,54,54.00
06/15/2004,08:03,1040.00,1040.25,1040.00,1040.00,1,5,6.00
06/15/2004,08:04,1040.25,1040.25,1040.25,1040.25,62,0,62.00
06/15/2004,08:05,1040.50,1040.50,1040.50,1040.50,10,0,10.00
06/15/2004,08:06,1040.50,1040.75,1040.50,1040.75,5,0,5.00
06/15/2004,08:07,1040.75,1040.75,1040.75,1040.75,18,0,18.00
06/15/2004,08:08,1041.00,1041.00,1040.75,1040.75,1,2,3.00
06/15/2004,08:09,1040.75,1040.75,1040.75,1040.75,0,40,40.00
06/15/2004,08:10,1040.75,1040.75,1040.75,1040.75,0,15,15.00
06/15/2004,08:11,1040.75,1041.00,1040.50,1040.50,10,375,385.00
06/15/2004,08:12,1041.00,1041.00,1040.75,1040.75,1,2,3.00
06/15/2004,08:13,1040.75,1040.75,1040.75,1040.75,0,1,1.00
06/15/2004,08:14,1040.75,1040.75,1040.25,1040.25,0,223,223.00
06/15/2004,08:15,1040.25,1040.25,1040.00,1040.00,1,15,16.00
06/15/2004,08:16,1040.25,1040.25,1040.00,1040.00,2,1,3.00
06/15/2004,08:17,1040.00,1040.00,1039.75,1039.75,3,8,11.00
06/15/2004,08:18,1039.75,1040.50,1039.75,1040.50,13,1,14.00
06/15/2004,08:19,1040.25,1040.25,1040.25,1040.25,0,2,2.00
06/15/2004,08:20,1040.00,1040.25,1040.00,1040.25,4,2,6.00
06/15/2004,08:21,1040.25,1040.50,1040.25,1040.25,4,6,10.00
06/15/2004,08:22,1040.00,1040.00,1040.00,1040.00,0,4,4.00
06/15/2004,08:23,1040.25,1040.25,1040.25,1040.25,1,0,1.00
06/15/2004,08:25,1040.25,1040.50,1040.25,1040.50,7,0,7.00
06/15/2004,08:26,1040.75,1040.75,1040.75,1040.75,26,0,26.00
06/15/2004,08:27,1040.75,1040.75,1040.75,1040.75,16,0,16.00
06/15/2004,08:28,1040.75,1040.75,1040.50,1040.50,12,1,13.00
06/15/2004,08:29,1040.50,1040.50,1040.25,1040.25,0,18,18.00
06/15/2004,08:30,1040.25,1040.50,1040.25,1040.25,1,13,14.00
06/15/2004,08:31,1040.75,1040.75,1040.00,1040.25,41,49,90.00
06/15/2004,08:32,1040.25,1040.75,1040.25,1040.75,8,13,21.00
06/15/2004,08:33,1040.50,1041.00,1040.50,1041.00,206,77,283.00
06/15/2004,08:34,1041.25,1041.25,1041.00,1041.25,271,137,408.00
06/15/2004,08:35,1041.00,1041.50,1040.75,1041.50,32,66,98.00
06/15/2004,08:36,1041.50,1041.50,1041.00,1041.50,29,27,56.00
06/15/2004,08:37,1041.25,1041.50,1041.00,1041.00,27,65,92.00
06/15/2004,08:38,1041.25,1041.50,1041.00,1041.50,196,6,202.00
06/15/2004,08:39,1041.75,1042.25,1041.50,1042.25,140,13,153.00
06/15/2004,08:40,1042.25,1042.25,1041.75,1041.75,144,25,169.00
06/15/2004,08:41,1041.75,1041.75,1041.25,1041.75,98,75,173.00
06/15/2004,08:42,1042.00,1042.00,1041.50,1041.50,36,38,74.00
06/15/2004,08:43,1041.50,1041.50,1041.00,1041.25,29,75,104.00
06/15/2004,08:44,1041.25,1041.75,1041.25,1041.50,130,9,139.00
06/15/2004,08:45,1041.50,1041.75,1041.25,1041.75,3,21,24.00
06/15/2004,08:46,1041.25,1041.50,1041.00,1041.00,7,18,25.00
06/15/2004,08:47,1041.50,1041.75,1041.50,1041.50,34,3,37.00
06/15/2004,08:48,1041.50,1042.75,1041.25,1041.50,113,242,355.00
06/15/2004,08:49,1041.50,1042.25,1041.50,1041.50,34,264,298.00
06/15/2004,08:50,1041.50,1041.50,1041.25,1041.25,180,188,368.00
06/15/2004,08:51,1041.00,1041.50,1041.00,1041.50,16,19,35.00
06/15/2004,08:52,1041.50,1041.50,1040.50,1040.75,86,126,212.00
06/15/2004,08:53,1040.75,1040.75,1040.50,1040.75,4,25,29.00
06/15/2004,08:54,1040.75,1041.25,1040.75,1041.25,7,1,8.00
06/15/2004,08:55,1040.75,1041.00,1040.50,1040.75,1,27,28.00
06/15/2004,08:56,1040.75,1041.00,1040.50,1040.50,2,148,150.00
06/15/2004,08:57,1040.75,1040.75,1040.50,1040.50,83,47,130.00
06/15/2004,08:58,1040.25,1040.50,1040.25,1040.50,12,7,19.00
06/15/2004,08:59,1040.50,1040.75,1040.50,1040.75,107,0,107.00
06/15/2004,09:00,1040.75,1040.75,1040.25,1040.25,2,42,44.00
06/15/2004,09:01,1040.25,1040.75,1040.25,1040.75,1,58,59.00
06/15/2004,09:02,1040.75,1041.00,1040.75,1041.00,60,0,60.00
06/15/2004,09:03,1041.25,1041.50,1041.00,1041.25,19,1,20.00
06/15/2004,09:04,1041.25,1041.75,1041.25,1041.75,25,0,25.00
06/15/2004,09:05,1041.75,1042.00,1041.75,1042.00,52,7,59.00
06/15/2004,09:06,1042.25,1042.25,1041.75,1041.75,49,14,63.00
06/15/2004,09:07,1042.00,1043.00,1042.00,1042.50,44,159,203.00
06/15/2004,09:08,1042.50,1042.75,1042.50,1042.75,4,30,34.00
06/15/2004,09:09,1042.75,1043.00,1042.25,1042.25,60,15,75.00
06/15/2004,09:10,1042.25,1042.75,1042.25,1042.50,150,29,179.00
06/15/2004,09:11,1042.75,1043.00,1042.50,1042.50,18,23,41.00
06/15/2004,09:12,1042.75,1042.75,1042.00,1042.00,5,526,531.00
06/15/2004,09:13,1042.00,1042.25,1042.00,1042.00,40,134,174.00
06/15/2004,09:14,1042.25,1042.25,1042.25,1042.25,11,0,11.00
06/15/2004,09:15,1042.50,1042.50,1042.00,1042.25,19,11,30.00
06/15/2004,09:16,1042.50,1042.75,1042.25,1042.50,10,4,14.00
06/15/2004,09:17,1042.75,1043.25,1042.75,1042.75,77,13,90.00
06/15/2004,09:18,1042.75,1043.00,1042.75,1043.00,13,12,25.00
06/15/2004,09:19,1043.25,1043.50,1043.25,1043.25,123,15,138.00
06/15/2004,09:20,1043.25,1043.50,1043.25,1043.50,17,5,22.00
06/15/2004,09:21,1043.75,1043.75,1043.25,1043.25,27,36,63.00
06/15/2004,09:22,1043.25,1043.50,1043.25,1043.50,9,30,39.00
06/15/2004,09:23,1043.25,1043.50,1043.25,1043.50,2,4,6.00
06/15/2004,09:24,1043.50,1043.50,1043.25,1043.25,53,2,55.00
06/15/2004,09:25,1043.50,1043.50,1043.50,1043.50,115,0,115.00
06/15/2004,09:26,1043.25,1043.25,1043.00,1043.00,0,114,114.00
06/15/2004,09:27,1043.00,1043.25,1043.00,1043.25,3,354,357.00
06/15/2004,09:28,1043.50,1043.75,1043.25,1043.25,10,11,21.00
06/15/2004,09:29,1043.00,1043.25,1043.00,1043.25,13,5,18.00
06/15/2004,09:30,1043.25,1043.25,1042.75,1042.75,1,8,9.00
06/15/2004,09:31,1042.75,1043.25,1042.75,1043.25,16,3,19.00
06/15/2004,09:32,1043.25,1043.25,1043.25,1043.25,9,0,9.00
06/15/2004,09:33,1043.00,1043.25,1043.00,1043.25,303,7,310.00
06/15/2004,09:34,1043.00,1043.00,1042.50,1042.50,8,145,153.00
06/15/2004,09:35,1042.75,1042.75,1042.75,1042.75,27,0,27.00
06/15/2004,09:36,1042.50,1043.00,1042.50,1043.00,35,207,242.00
06/15/2004,09:37,1043.00,1043.00,1043.00,1043.00,19,0,19.00
06/15/2004,09:38,1042.75,1042.75,1042.75,1042.75,0,133,133.00
06/15/2004,09:39,1042.75,1042.75,1042.50,1042.50,0,13,13.00
06/15/2004,09:40,1042.50,1042.75,1042.50,1042.75,32,8,40.00
06/15/2004,09:41,1042.75,1043.00,1042.75,1043.00,118,13,131.00
06/15/2004,09:42,1042.75,1042.75,1042.50,1042.50,0,6,6.00
06/15/2004,09:43,1043.00,1043.00,1042.25,1042.50,109,1078,1187.00
06/15/2004,09:44,1042.50,1042.50,1042.25,1042.50,250,2,252.00
06/15/2004,09:45,1042.50,1042.75,1042.50,1042.75,33,300,333.00
06/15/2004,09:46,1042.75,1042.75,1042.75,1042.75,4,0,4.00
06/15/2004,09:47,1042.75,1042.75,1042.50,1042.75,35,1,36.00
06/15/2004,09:48,1042.75,1043.00,1042.75,1043.00,233,0,233.00
06/15/2004,09:49,1043.00,1043.00,1042.75,1042.75,4,25,29.00
06/15/2004,09:50,1042.50,1042.75,1042.25,1042.75,31,12,43.00
06/15/2004,09:51,1042.50,1042.75,1042.50,1042.75,13,32,45.00
06/15/2004,09:52,1042.75,1042.75,1042.25,1042.50,38,24,62.00
06/15/2004,09:53,1042.50,1042.50,1042.00,1042.00,2,25,27.00
06/15/2004,09:54,1042.00,1042.00,1041.50,1041.75,4,62,66.00
06/15/2004,09:55,1041.75,1041.75,1041.75,1041.75,32,0,32.00
06/15/2004,09:56,1041.75,1041.75,1041.50,1041.75,68,20,88.00
06/15/2004,09:57,1042.00,1042.25,1042.00,1042.25,31,0,31.00
06/15/2004,09:58,1042.00,1042.25,1042.00,1042.25,1,6,7.00
06/15/2004,09:59,1042.25,1042.25,1041.75,1041.75,35,2,37.00
06/15/2004,10:00,1041.75,1041.75,1041.50,1041.50,0,528,528.00
06/15/2004,10:01,1041.50,1041.75,1041.50,1041.75,1,40,41.00
06/15/2004,10:02,1041.75,1042.25,1041.75,1042.00,12,312,324.00
06/15/2004,10:03,1042.00,1042.25,1042.00,1042.25,9,500,509.00
06/15/2004,10:04,1042.25,1042.50,1042.25,1042.50,13,6,19.00
06/15/2004,10:05,1042.50,1042.50,1042.25,1042.50,421,7,428.00
06/15/2004,10:06,1042.25,1042.75,1042.25,1042.75,16,8,24.00
06/15/2004,10:07,1042.75,1043.00,1042.75,1042.75,602,13,615.00
06/15/2004,10:08,1042.50,1042.75,1042.50,1042.75,3,3,6.00
06/15/2004,10:09,1042.25,1042.25,1042.25,1042.25,0,15,15.00
06/15/2004,10:10,1042.25,1042.25,1042.25,1042.25,0,57,57.00
06/15/2004,10:11,1042.00,1042.00,1042.00,1042.00,0,8,8.00
06/15/2004,10:12,1042.00,1042.00,1041.75,1042.00,1,14,15.00
06/15/2004,10:13,1041.75,1042.00,1041.75,1042.00,40,2,42.00
06/15/2004,10:14,1041.75,1041.75,1041.75,1041.75,0,7,7.00
06/15/2004,10:15,1041.50,1041.50,1041.25,1041.25,9,21,30.00
06/15/2004,10:16,1041.25,1041.50,1041.25,1041.25,1,210,211.00
06/15/2004,10:17,1041.25,1041.50,1041.00,1041.00,2,18,20.00
06/15/2004,10:18,1041.00,1041.25,1041.00,1041.00,50,214,264.00
06/15/2004,10:19,1041.25,1041.25,1041.00,1041.00,69,1,70.00
06/15/2004,10:20,1041.25,1042.25,1041.25,1042.25,19,0,19.00
06/15/2004,10:21,1042.25,1042.25,1042.00,1042.00,25,7,32.00
06/15/2004,10:22,1041.75,1042.00,1041.50,1041.75,60,7,67.00
06/15/2004,10:23,1041.75,1041.75,1041.75,1041.75,0,5,5.00
06/15/2004,10:24,1041.75,1041.75,1041.50,1041.50,0,9,9.00
06/15/2004,10:25,1041.50,1041.50,1041.25,1041.25,2,9,11.00
06/15/2004,10:26,1041.25,1041.25,1041.25,1041.25,0,2,2.00
06/15/2004,10:28,1041.50,1041.50,1041.00,1041.50,9,22,31.00
06/15/2004,10:29,1041.50,1041.75,1041.25,1041.75,8,1,9.00
06/15/2004,10:30,1042.00,1042.00,1042.00,1042.00,7,0,7.00
06/15/2004,10:31,1042.25,1042.50,1042.25,1042.50,279,0,279.00
06/15/2004,10:32,1042.50,1043.00,1042.50,1043.00,357,5,362.00
06/15/2004,10:33,1042.75,1043.25,1042.75,1043.00,40,15,55.00
06/15/2004,10:34,1043.00,1043.00,1042.75,1042.75,0,5,5.00
06/15/2004,10:35,1042.75,1043.00,1042.75,1042.75,1,141,142.00
06/15/2004,10:36,1042.75,1043.00,1042.75,1043.00,1,16,17.00
06/15/2004,10:37,1042.75,1042.75,1042.75,1042.75,0,5,5.00
06/15/2004,10:38,1042.75,1042.75,1042.75,1042.75,0,3,3.00
06/15/2004,10:39,1042.75,1043.00,1042.75,1042.75,1,12,13.00
06/15/2004,10:41,1042.75,1042.75,1042.75,1042.75,0,87,87.00
06/15/2004,10:42,1042.50,1042.50,1042.50,1042.50,0,46,46.00
06/15/2004,10:43,1042.50,1042.50,1042.50,1042.50,0,10,10.00
06/15/2004,10:44,1042.75,1043.00,1042.50,1042.50,16,53,69.00
06/15/2004,10:45,1042.50,1042.50,1042.50,1042.50,0,50,50.00
06/15/2004,10:47,1042.75,1042.75,1042.50,1042.75,2,32,34.00
06/15/2004,10:48,1043.00,1043.25,1043.00,1043.25,209,1,210.00
06/15/2004,10:49,1043.50,1043.75,1043.25,1043.25,36,21,57.00
06/15/2004,10:50,1043.50,1043.50,1043.25,1043.25,10,1,11.00
06/15/2004,10:52,1043.25,1043.25,1043.25,1043.25,0,15,15.00
06/15/2004,10:53,1043.50,1043.50,1043.00,1043.00,42,25,67.00
06/15/2004,10:54,1043.00,1043.00,1043.00,1043.00,0,3,3.00
06/15/2004,10:55,1042.75,1042.75,1042.75,1042.75,0,11,11.00
06/15/2004,10:56,1043.00,1043.00,1043.00,1043.00,206,0,206.00
06/15/2004,10:57,1043.00,1043.00,1042.75,1042.75,126,88,214.00
06/15/2004,10:58,1042.50,1042.50,1042.50,1042.50,0,3,3.00
06/15/2004,11:00,1042.75,1043.25,1042.75,1043.25,25,4,29.00
06/15/2004,11:01,1043.25,1043.25,1043.00,1043.00,15,1,16.00
06/15/2004,11:02,1043.25,1043.75,1043.25,1043.75,92,0,92.00
06/15/2004,11:03,1043.75,1044.00,1043.50,1044.00,67,41,108.00
06/15/2004,11:04,1044.00,1044.00,1043.75,1043.75,4,2,6.00
06/15/2004,11:05,1044.00,1044.00,1043.75,1044.00,3,27,30.00
06/15/2004,11:06,1043.75,1043.75,1043.50,1043.50,10,36,46.00
06/15/2004,11:07,1043.50,1043.50,1043.50,1043.50,0,7,7.00
06/15/2004,11:08,1043.50,1043.75,1043.50,1043.75,216,54,270.00
06/15/2004,11:09,1043.50,1043.50,1043.25,1043.25,0,9,9.00
06/15/2004,11:10,1043.00,1043.25,1043.00,1043.00,6,13,19.00
06/15/2004,11:11,1043.25,1043.25,1043.25,1043.25,23,0,23.00
06/15/2004,11:12,1043.00,1043.00,1043.00,1043.00,0,8,8.00
06/15/2004,11:13,1043.00,1043.00,1043.00,1043.00,0,14,14.00
06/15/2004,11:14,1043.00,1043.00,1043.00,1043.00,0,15,15.00
06/15/2004,11:15,1042.75,1042.75,1042.75,1042.75,0,1,1.00
06/15/2004,11:16,1043.00,1043.00,1043.00,1043.00,1,0,1.00
06/15/2004,11:17,1043.00,1043.00,1043.00,1043.00,2,0,2.00
06/15/2004,11:18,1043.00,1043.00,1043.00,1043.00,36,0,36.00
06/15/2004,11:19,1043.00,1043.00,1042.75,1042.75,2,2,4.00
06/15/2004,11:20,1042.75,1042.75,1042.75,1042.75,0,5,5.00
06/15/2004,11:21,1043.00,1043.00,1043.00,1043.00,125,0,125.00
06/15/2004,11:22,1042.75,1042.75,1042.75,1042.75,0,28,28.00
06/15/2004,11:23,1042.75,1043.00,1042.75,1043.00,10,31,41.00
06/15/2004,11:24,1043.00,1043.00,1043.00,1043.00,1,0,1.00
06/15/2004,11:25,1043.00,1043.00,1043.00,1043.00,53,0,53.00
06/15/2004,11:26,1043.00,1043.50,1043.00,1043.50,44,0,44.00
06/15/2004,11:27,1043.25,1043.25,1043.25,1043.25,0,12,12.00
06/15/2004,11:28,1043.25,1043.25,1043.25,1043.25,0,3,3.00
06/15/2004,11:29,1043.25,1043.25,1043.00,1043.25,7,18,25.00
06/15/2004,11:30,1043.25,1043.25,1043.25,1043.25,1,0,1.00
06/15/2004,11:31,1043.50,1043.50,1043.50,1043.50,5,0,5.00
06/15/2004,11:32,1043.50,1043.50,1043.50,1043.50,4,0,4.00
06/15/2004,11:33,1043.25,1043.25,1043.25,1043.25,0,1,1.00
06/15/2004,11:34,1043.25,1043.25,1043.25,1043.25,0,5,5.00
06/15/2004,11:35,1043.50,1043.50,1043.50,1043.50,1,0,1.00
06/15/2004,11:36,1043.50,1044.00,1043.50,1043.75,20,5,25.00
06/15/2004,11:37,1044.00,1044.00,1043.75,1043.75,26,53,79.00
06/15/2004,11:38,1043.75,1043.75,1043.50,1043.50,0,3,3.00
06/15/2004,11:39,1043.75,1044.00,1043.75,1044.00,100,0,100.00
06/15/2004,11:40,1044.25,1044.50,1044.25,1044.25,59,1,60.00
06/15/2004,11:41,1044.00,1044.00,1043.75,1043.75,0,34,34.00
06/15/2004,11:42,1044.00,1044.00,1044.00,1044.00,2,0,2.00
06/15/2004,11:43,1044.00,1044.75,1044.00,1044.75,38,2,40.00
06/15/2004,11:44,1044.50,1045.50,1044.50,1045.50,162,32,194.00
06/15/2004,11:45,1045.25,1045.50,1045.00,1045.00,10,216,226.00
06/15/2004,11:46,1045.25,1045.75,1045.00,1045.00,182,44,226.00
06/15/2004,11:47,1045.00,1045.50,1045.00,1045.00,100,303,403.00
06/15/2004,11:48,1045.25,1045.75,1045.25,1045.25,117,46,163.00
06/15/2004,11:49,1045.50,1045.50,1045.25,1045.50,14,4,18.00
06/15/2004,11:50,1045.25,1045.25,1044.75,1045.00,1,170,171.00
06/15/2004,11:51,1045.00,1045.25,1045.00,1045.00,34,5,39.00
06/15/2004,11:53,1045.25,1045.25,1045.00,1045.25,46,2,48.00
06/15/2004,11:54,1045.25,1045.25,1045.25,1045.25,52,0,52.00
06/15/2004,11:55,1045.00,1045.25,1045.00,1045.00,2,323,325.00
06/15/2004,11:56,1044.75,1045.00,1044.75,1045.00,1,1,2.00
06/15/2004,11:57,1045.00,1045.50,1045.00,1045.25,138,45,183.00
06/15/2004,11:58,1045.25,1045.25,1045.00,1045.00,0,19,19.00
06/15/2004,11:59,1045.00,1045.00,1044.50,1045.00,2,6,8.00
06/15/2004,12:00,1044.75,1044.75,1044.75,1044.75,0,26,26.00
06/15/2004,12:01,1044.75,1044.75,1044.50,1044.50,0,5,5.00
06/15/2004,12:02,1044.50,1045.00,1044.50,1044.75,2,11,13.00
06/15/2004,12:03,1044.75,1044.75,1044.50,1044.50,0,19,19.00
06/15/2004,12:04,1044.75,1044.75,1044.75,1044.75,12,0,12.00
06/15/2004,12:06,1044.75,1044.75,1044.75,1044.75,4,0,4.00
06/15/2004,12:07,1045.00,1045.00,1044.75,1044.75,3,21,24.00
06/15/2004,12:08,1044.75,1044.75,1044.75,1044.75,0,2,2.00
06/15/2004,12:09,1045.00,1045.00,1044.75,1044.75,1,23,24.00
06/15/2004,12:10,1044.75,1045.00,1044.75,1044.75,8,4,12.00
06/15/2004,12:11,1044.75,1044.75,1044.75,1044.75,0,2,2.00
06/15/2004,12:12,1044.75,1044.75,1044.50,1044.50,0,2,2.00
06/15/2004,12:13,1044.50,1045.00,1044.50,1044.75,12,6,18.00
06/15/2004,12:14,1045.00,1045.00,1044.75,1044.75,1,7,8.00
06/15/2004,12:15,1045.00,1045.25,1045.00,1045.00,352,1,353.00
06/15/2004,12:16,1045.25,1045.25,1045.25,1045.25,155,0,155.00
06/15/2004,12:17,1045.25,1045.50,1045.00,1045.25,408,370,778.00
06/15/2004,12:18,1045.00,1045.00,1045.00,1045.00,0,235,235.00
06/15/2004,12:19,1045.25,1045.25,1045.25,1045.25,5,0,5.00
06/15/2004,12:20,1045.25,1045.25,1045.25,1045.25,1,0,1.00
06/15/2004,12:21,1045.00,1045.00,1044.75,1044.75,1,45,46.00
06/15/2004,12:22,1044.75,1044.75,1044.75,1044.75,0,6,6.00
06/15/2004,12:23,1044.75,1044.75,1044.00,1044.00,0,64,64.00
06/15/2004,12:24,1044.00,1044.25,1044.00,1044.00,1,18,19.00
06/15/2004,12:25,1044.00,1044.25,1043.25,1043.50,35,181,216.00
06/15/2004,12:26,1043.25,1043.75,1043.25,1043.50,12,4,16.00
06/15/2004,12:27,1043.75,1043.75,1043.50,1043.75,11,1,12.00
06/15/2004,12:28,1043.75,1043.75,1043.50,1043.75,16,1,17.00
06/15/2004,12:29,1043.75,1043.75,1043.75,1043.75,3,0,3.00
06/15/2004,12:30,1043.75,1043.75,1043.75,1043.75,6,0,6.00
06/15/2004,12:31,1043.75,1043.75,1043.50,1043.50,31,3,34.00
06/15/2004,12:32,1043.50,1043.75,1043.50,1043.75,1,2,3.00
06/15/2004,12:33,1044.00,1044.00,1043.75,1043.75,3,6,9.00
06/15/2004,12:34,1044.00,1044.00,1043.75,1043.75,9,13,22.00
06/15/2004,12:35,1044.00,1044.00,1044.00,1044.00,2,0,2.00
06/15/2004,12:36,1044.00,1044.25,1044.00,1044.25,29,0,29.00
06/15/2004,12:37,1044.00,1044.00,1044.00,1044.00,0,1,1.00
06/15/2004,12:38,1044.25,1044.25,1044.00,1044.00,20,9,29.00
06/15/2004,12:40,1044.00,1044.00,1044.00,1044.00,0,8,8.00
06/15/2004,12:42,1043.75,1043.75,1043.75,1043.75,0,1,1.00
06/15/2004,12:43,1043.75,1043.75,1043.75,1043.75,0,15,15.00
06/15/2004,12:44,1043.75,1043.75,1043.50,1043.75,7,3,10.00
06/15/2004,12:45,1043.75,1043.75,1043.50,1043.50,13,10,23.00
06/15/2004,12:46,1043.50,1043.50,1043.50,1043.50,0,1,1.00
06/15/2004,12:47,1043.75,1043.75,1043.50,1043.50,118,1,119.00
06/15/2004,12:48,1043.50,1043.50,1043.50,1043.50,0,17,17.00
06/15/2004,12:49,1043.50,1043.50,1043.25,1043.50,30,12,42.00
06/15/2004,12:50,1043.25,1043.50,1043.25,1043.50,2,1,3.00
06/15/2004,12:51,1043.50,1043.50,1043.25,1043.25,2,28,30.00
06/15/2004,12:52,1043.25,1043.25,1043.25,1043.25,0,3,3.00
06/15/2004,12:53,1043.25,1043.75,1043.25,1043.75,16,1,17.00
06/15/2004,12:54,1043.75,1043.75,1043.50,1043.50,1,6,7.00
06/15/2004,12:55,1043.50,1043.75,1043.50,1043.75,5,3,8.00
06/15/2004,12:56,1044.00,1044.25,1044.00,1044.25,6,1,7.00
06/15/2004,12:57,1044.00,1044.25,1044.00,1044.00,1,97,98.00
06/15/2004,12:58,1043.75,1044.25,1043.75,1044.25,39,2,41.00
06/15/2004,12:59,1044.25,1044.25,1044.00,1044.00,1,2,3.00
06/15/2004,13:00,1044.25,1044.25,1044.25,1044.25,2,0,2.00
06/15/2004,13:01,1044.00,1044.00,1044.00,1044.00,0,2,2.00
06/15/2004,13:02,1044.00,1044.25,1044.00,1044.25,22,17,39.00
06/15/2004,13:03,1044.25,1044.50,1044.25,1044.50,13,0,13.00
06/15/2004,13:04,1044.25,1044.25,1044.25,1044.25,0,17,17.00
06/15/2004,13:05,1044.25,1044.25,1044.00,1044.00,0,19,19.00
06/15/2004,13:06,1044.00,1044.00,1043.75,1043.75,0,409,409.00
06/15/2004,13:07,1043.75,1043.75,1043.75,1043.75,0,189,189.00
06/15/2004,13:08,1043.75,1043.75,1043.75,1043.75,0,1,1.00
06/15/2004,13:09,1043.50,1043.50,1043.25,1043.25,0,13,13.00
06/15/2004,13:10,1043.25,1043.50,1043.00,1043.00,4,72,76.00
06/15/2004,13:11,1043.25,1043.25,1043.00,1043.00,10,3,13.00
06/15/2004,13:12,1043.00,1043.00,1042.75,1042.75,0,21,21.00
06/15/2004,13:13,1043.00,1043.25,1042.75,1043.25,37,17,54.00
06/15/2004,13:14,1043.50,1043.50,1043.00,1043.00,5,7,12.00
06/15/2004,13:15,1043.00,1043.00,1043.00,1043.00,0,8,8.00
06/15/2004,13:16,1042.75,1042.75,1042.50,1042.50,0,32,32.00
06/15/2004,13:17,1042.75,1043.00,1042.75,1043.00,3,0,3.00
06/15/2004,13:18,1042.75,1043.00,1042.50,1043.00,1,4,5.00
06/15/2004,13:19,1043.25,1043.25,1043.00,1043.00,11,2,13.00
06/15/2004,13:20,1043.00,1043.00,1043.00,1043.00,0,4,4.00
06/15/2004,13:21,1042.75,1042.75,1042.75,1042.75,0,10,10.00
06/15/2004,13:22,1042.50,1042.50,1042.50,1042.50,0,102,102.00
06/15/2004,13:23,1042.75,1042.75,1042.75,1042.75,4,0,4.00
06/15/2004,13:24,1042.50,1042.75,1042.50,1042.75,2,8,10.00
06/15/2004,13:25,1042.75,1042.75,1042.50,1042.75,34,4,38.00
06/15/2004,13:26,1042.50,1042.75,1042.50,1042.75,1,10,11.00
06/15/2004,13:27,1042.50,1042.50,1042.00,1042.25,22,17,39.00
06/15/2004,13:28,1042.25,1042.25,1042.00,1042.25,22,18,40.00
06/15/2004,13:29,1042.50,1042.50,1042.50,1042.50,5,0,5.00
06/15/2004,13:30,1042.50,1042.75,1042.25,1042.25,7,50,57.00
06/15/2004,13:31,1042.50,1043.25,1042.50,1043.25,35,1,36.00
06/15/2004,13:32,1043.00,1043.00,1043.00,1043.00,0,19,19.00
06/15/2004,13:33,1042.75,1043.50,1042.75,1043.00,27,11,38.00
06/15/2004,13:34,1043.00,1043.00,1043.00,1043.00,0,1,1.00
06/15/2004,13:35,1043.00,1043.00,1043.00,1043.00,0,50,50.00
06/15/2004,13:36,1042.75,1042.75,1042.50,1042.50,0,14,14.00
06/15/2004,13:37,1042.75,1043.00,1042.75,1042.75,4,49,53.00
06/15/2004,13:38,1042.75,1042.75,1042.75,1042.75,0,10,10.00
06/15/2004,13:39,1042.75,1043.00,1042.75,1042.75,1,15,16.00
06/15/2004,13:41,1043.00,1043.00,1043.00,1043.00,2,0,2.00
06/15/2004,13:42,1042.75,1042.75,1042.50,1042.50,0,65,65.00
06/15/2004,13:43,1042.50,1042.50,1042.25,1042.25,0,5,5.00
06/15/2004,13:44,1042.50,1042.50,1042.50,1042.50,1,0,1.00
06/15/2004,13:45,1042.50,1042.50,1042.25,1042.25,13,152,165.00
06/15/2004,13:46,1042.50,1043.00,1042.50,1043.00,7,0,7.00
06/15/2004,13:47,1043.00,1043.00,1043.00,1043.00,2,0,2.00
06/15/2004,13:48,1043.25,1043.25,1043.25,1043.25,14,0,14.00
06/15/2004,13:49,1043.25,1043.25,1043.25,1043.25,12,0,12.00
06/15/2004,13:50,1043.25,1043.25,1043.25,1043.25,6,0,6.00
06/15/2004,13:51,1043.25,1043.25,1043.00,1043.00,4,3,7.00
06/15/2004,13:52,1043.25,1043.50,1043.25,1043.50,81,0,81.00
06/15/2004,13:53,1043.50,1043.50,1042.50,1042.50,3,27,30.00
06/15/2004,13:54,1042.75,1042.75,1042.75,1042.75,4,0,4.00
06/15/2004,13:55,1042.75,1042.75,1042.50,1042.50,21,96,117.00
06/15/2004,13:56,1042.25,1042.25,1041.50,1041.50,4,294,298.00
06/15/2004,13:57,1041.50,1041.50,1041.00,1041.00,13,97,110.00
06/15/2004,13:58,1041.50,1041.50,1041.00,1041.25,17,76,93.00
06/15/2004,13:59,1041.25,1041.50,1041.25,1041.25,4,23,27.00
06/15/2004,14:00,1041.25,1041.50,1041.25,1041.25,77,3,80.00
06/15/2004,14:01,1041.25,1041.25,1041.00,1041.00,0,7,7.00
06/15/2004,14:02,1041.50,1041.50,1041.25,1041.25,4,1,5.00
06/15/2004,14:03,1041.50,1041.50,1041.25,1041.50,228,1,229.00
06/15/2004,14:04,1041.50,1041.50,1041.50,1041.50,1,0,1.00
06/15/2004,14:05,1041.25,1041.75,1041.25,1041.75,135,8,143.00
06/15/2004,14:06,1041.50,1041.75,1041.50,1041.75,7,3,10.00
06/15/2004,14:07,1041.75,1042.00,1041.75,1042.00,10,0,10.00
06/15/2004,14:08,1041.75,1041.75,1041.50,1041.50,0,7,7.00
06/15/2004,14:09,1042.00,1042.00,1041.75,1041.75,19,2,21.00
06/15/2004,14:10,1041.75,1041.75,1041.75,1041.75,0,9,9.00
06/15/2004,14:11,1041.75,1042.00,1041.25,1041.25,1,46,47.00
06/15/2004,14:12,1041.50,1041.75,1041.50,1041.75,5,0,5.00
06/15/2004,14:13,1041.75,1042.00,1041.75,1042.00,57,0,57.00
06/15/2004,14:14,1041.75,1041.75,1041.75,1041.75,0,15,15.00
06/15/2004,14:15,1041.50,1041.75,1041.50,1041.75,100,1,101.00
06/15/2004,14:16,1041.75,1041.75,1040.75,1040.75,5,71,76.00
06/15/2004,14:17,1040.75,1041.00,1040.50,1040.75,48,57,105.00
06/15/2004,14:18,1040.50,1040.75,1038.25,1038.25,58,2027,2085.00
06/15/2004,14:19,1038.25,1039.00,1037.75,1039.00,193,175,368.00
06/15/2004,14:20,1038.75,1039.00,1038.75,1039.00,3,31,34.00
06/15/2004,14:21,1039.00,1039.00,1038.50,1038.50,57,8,65.00
06/15/2004,14:22,1038.50,1038.50,1036.75,1037.75,24,274,298.00
06/15/2004,14:23,1037.75,1037.75,1037.00,1037.00,36,21,57.00
06/15/2004,14:24,1037.50,1037.75,1037.50,1037.50,25,15,40.00
06/15/2004,14:25,1037.50,1037.75,1037.25,1037.25,8,67,75.00
06/15/2004,14:26,1037.25,1037.75,1037.25,1037.75,1,90,91.00
06/15/2004,14:27,1037.25,1037.25,1036.25,1036.75,20,73,93.00
06/15/2004,14:28,1037.00,1037.50,1037.00,1037.50,111,0,111.00
06/15/2004,14:29,1037.50,1038.50,1037.50,1038.50,146,10,156.00
06/15/2004,14:30,1038.75,1038.75,1038.25,1038.50,199,2,201.00
06/15/2004,14:31,1038.50,1038.50,1038.25,1038.25,0,169,169.00
06/15/2004,14:32,1038.50,1038.75,1038.00,1038.00,8,114,122.00
06/15/2004,14:33,1038.25,1038.25,1038.00,1038.25,11,17,28.00
06/15/2004,14:34,1038.75,1038.75,1038.75,1038.75,4,0,4.00
06/15/2004,14:35,1038.75,1039.00,1038.75,1038.75,409,1,410.00
06/15/2004,14:36,1038.75,1039.00,1038.50,1038.75,4,7,11.00
06/15/2004,14:37,1038.50,1038.50,1038.00,1038.00,1,50,51.00
06/15/2004,14:38,1038.25,1038.25,1037.75,1038.00,7,1,8.00
06/15/2004,14:39,1038.00,1038.25,1037.25,1037.50,9,77,86.00
06/15/2004,14:40,1037.75,1038.25,1037.75,1038.25,27,0,27.00
06/15/2004,14:41,1038.50,1038.50,1038.25,1038.25,104,302,406.00
06/15/2004,14:42,1038.25,1039.00,1038.25,1039.00,28,1,29.00
06/15/2004,14:43,1039.00,1039.25,1039.00,1039.00,198,6,204.00
06/15/2004,14:44,1039.00,1039.50,1039.00,1039.50,30,11,41.00
06/15/2004,14:45,1039.50,1040.00,1039.50,1039.75,109,10,119.00
06/15/2004,14:46,1039.75,1039.75,1039.50,1039.75,1,5,6.00
06/15/2004,14:47,1039.50,1040.00,1039.25,1040.00,28,12,40.00
06/15/2004,14:48,1040.00,1040.00,1039.25,1039.50,4,12,16.00
06/15/2004,14:49,1039.75,1039.75,1039.75,1039.75,26,0,26.00
06/15/2004,14:50,1040.00,1040.00,1039.75,1039.75,2,38,40.00
06/15/2004,14:51,1039.75,1040.00,1039.75,1039.75,3,48,51.00
06/15/2004,14:52,1039.50,1039.75,1039.50,1039.75,4,2,6.00
06/15/2004,14:53,1039.50,1039.75,1039.50,1039.50,1,15,16.00
06/15/2004,14:54,1039.25,1039.25,1039.00,1039.00,0,5,5.00
06/15/2004,14:55,1039.00,1039.50,1039.00,1039.50,3,11,14.00
06/15/2004,14:56,1039.50,1039.75,1039.25,1039.75,58,3,61.00
06/15/2004,14:57,1039.75,1039.75,1039.75,1039.75,14,0,14.00
06/15/2004,14:58,1039.75,1039.75,1039.75,1039.75,71,0,71.00
06/15/2004,14:59,1039.75,1040.50,1039.75,1040.50,100,10,110.00
06/15/2004,15:00,1040.50,1040.75,1040.25,1040.50,28,188,216.00
06/15/2004,15:01,1040.75,1041.00,1040.50,1041.00,132,18,150.00
06/15/2004,15:02,1040.75,1040.75,1040.75,1040.75,0,20,20.00
06/15/2004,15:03,1040.75,1040.75,1040.00,1040.50,3,20,23.00
06/15/2004,15:04,1040.00,1040.75,1040.00,1040.75,12,6,18.00
06/15/2004,15:05,1040.25,1040.75,1040.25,1040.75,1,2,3.00
06/15/2004,15:06,1040.75,1041.00,1040.50,1041.00,6,27,33.00
06/15/2004,15:07,1041.00,1041.50,1041.00,1041.50,22,0,22.00
06/15/2004,15:08,1041.25,1041.50,1041.00,1041.25,2,107,109.00
06/15/2004,15:09,1041.25,1041.25,1041.00,1041.25,12,64,76.00
06/15/2004,15:10,1041.00,1041.50,1041.00,1041.50,36,53,89.00
06/15/2004,15:11,1041.50,1041.50,1041.00,1041.25,26,56,82.00
06/15/2004,15:12,1041.25,1041.50,1041.00,1041.25,42,8,50.00
06/15/2004,15:13,1041.25,1041.50,1041.25,1041.50,112,0,112.00
06/15/2004,15:14,1041.50,1041.75,1041.50,1041.75,170,156,326.00
06/15/2004,15:15,1041.75,1041.75,1041.50,1041.50,17,72,89.00
06/15/2004,15:31,1041.25,1041.25,1041.00,1041.00,0,11,11.00
06/15/2004,15:32,1041.00,1041.00,1041.00,1041.00,0,121,121.00
06/15/2004,15:35,1040.75,1040.75,1040.75,1040.75,0,4,4.00
06/15/2004,15:41,1040.75,1040.75,1040.75,1040.75,0,1,1.00
06/15/2004,15:42,1040.25,1040.25,1040.25,1040.25,0,1,1.00
06/15/2004,15:43,1040.50,1040.50,1040.50,1040.50,1,0,1.00
06/15/2004,15:44,1040.25,1040.25,1040.25,1040.25,0,1,1.00
06/15/2004,15:45,1040.25,1040.25,1040.25,1040.25,0,1,1.00
06/15/2004,15:49,1040.50,1040.50,1040.50,1040.50,1,0,1.00
06/15/2004,15:50,1040.50,1040.50,1040.50,1040.50,49,0,49.00
06/15/2004,15:51,1040.50,1040.50,1040.25,1040.25,1,1,2.00
06/15/2004,15:52,1040.50,1040.50,1040.50,1040.50,1,0,1.00
06/15/2004,15:53,1040.50,1040.50,1040.50,1040.50,6,0,6.00
06/15/2004,15:58,1040.50,1040.50,1040.50,1040.50,1,0,1.00
06/15/2004,16:00,1040.75,1040.75,1040.75,1040.75,3,0,3.00
06/15/2004,17:01,1040.75,1040.75,1040.50,1040.50,9,5,14.00
06/15/2004,17:03,1040.25,1040.25,1040.25,1040.25,0,2,2.00
06/15/2004,17:19,1040.50,1040.50,1040.50,1040.50,1,0,1.00
06/15/2004,17:20,1040.50,1040.50,1040.50,1040.50,1,0,1.00
06/15/2004,17:39,1040.25,1040.25,1040.00,1040.00,0,2,2.00
06/15/2004,17:41,1040.50,1040.50,1040.50,1040.50,1,0,1.00
06/15/2004,17:43,1040.50,1040.50,1040.50,1040.50,1,0,1.00
06/15/2004,17:56,1040.50,1040.75,1040.50,1040.75,4,0,4.00
06/15/2004,17:57,1040.50,1040.50,1040.50,1040.50,0,12,12.00
06/15/2004,17:58,1040.50,1040.50,1040.50,1040.50,0,5,5.00
06/15/2004,18:12,1040.25,1040.25,1040.25,1040.25,0,1,1.00
06/15/2004,18:28,1040.25,1040.25,1040.25,1040.25,0,30,30.00
06/15/2004,18:39,1040.75,1040.75,1040.75,1040.75,3,0,3.00
06/15/2004,18:55,1040.25,1040.25,1040.25,1040.25,0,1,1.00
06/15/2004,19:08,1040.50,1040.50,1040.50,1040.50,1,0,1.00
06/15/2004,19:37,1041.00,1041.00,1041.00,1041.00,1,0,1.00
06/15/2004,19:43,1041.25,1041.25,1041.25,1041.25,1,0,1.00
06/15/2004,19:44,1041.25,1041.25,1041.25,1041.25,1,0,1.00
06/15/2004,20:07,1041.50,1041.75,1041.50,1041.75,4,0,4.00
06/15/2004,20:08,1041.50,1041.50,1041.50,1041.50,0,2,2.00
06/15/2004,20:11,1041.75,1041.75,1041.50,1041.50,5,3,8.00
06/15/2004,20:14,1041.75,1041.75,1041.75,1041.75,1,0,1.00
06/15/2004,20:20,1041.75,1041.75,1041.50,1041.50,1,1,2.00
06/15/2004,20:25,1041.75,1041.75,1041.75,1041.75,50,0,50.00
06/15/2004,20:29,1041.75,1041.75,1041.75,1041.75,6,0,6.00
06/15/2004,20:30,1041.75,1041.75,1041.75,1041.75,1,0,1.00
06/15/2004,20:33,1041.75,1041.75,1041.75,1041.75,7,0,7.00
06/15/2004,20:34,1041.75,1041.75,1041.75,1041.75,1,0,1.00
06/15/2004,20:36,1041.75,1041.75,1041.75,1041.75,4,0,4.00
06/15/2004,20:51,1042.00,1042.25,1042.00,1042.25,4,0,4.00
06/15/2004,20:56,1042.25,1042.25,1042.25,1042.25,2,0,2.00
06/15/2004,21:01,1042.25,1042.25,1042.25,1042.25,3,0,3.00
06/15/2004,21:04,1042.25,1042.25,1042.25,1042.25,17,0,17.00
06/15/2004,21:05,1042.25,1042.25,1042.25,1042.25,4,0,4.00
06/15/2004,21:06,1042.25,1042.25,1042.25,1042.25,1,0,1.00
06/15/2004,21:07,1042.25,1042.25,1042.25,1042.25,1,0,1.00
06/15/2004,21:21,1042.50,1042.50,1042.50,1042.50,9,0,9.00
06/15/2004,21:26,1042.25,1042.25,1042.25,1042.25,0,5,5.00
06/15/2004,21:35,1042.25,1042.25,1042.25,1042.25,0,1,1.00
06/15/2004,21:36,1042.25,1042.25,1042.25,1042.25,0,4,4.00
06/15/2004,21:54,1042.50,1042.50,1042.25,1042.25,1,1,2.00
06/15/2004,22:11,1042.25,1042.25,1042.00,1042.00,0,15,15.00
06/15/2004,22:15,1042.00,1042.00,1042.00,1042.00,0,1,1.00
06/15/2004,22:17,1041.75,1041.75,1041.75,1041.75,0,2,2.00
06/15/2004,22:25,1041.75,1041.75,1041.75,1041.75,0,1,1.00
06/15/2004,22:33,1041.75,1041.75,1041.75,1041.75,0,1,1.00
06/15/2004,22:39,1042.00,1042.00,1042.00,1042.00,1,0,1.00
06/15/2004,22:40,1042.00,1042.00,1042.00,1042.00,2,0,2.00
06/15/2004,22:50,1042.25,1042.25,1042.25,1042.25,2,0,2.00
06/15/2004,22:59,1042.00,1042.00,1042.00,1042.00,0,1,1.00
06/15/2004,23:00,1042.50,1042.50,1042.50,1042.50,3,0,3.00
06/15/2004,23:01,1042.50,1042.50,1042.50,1042.50,1,0,1.00
06/15/2004,23:48,1042.25,1042.25,1042.25,1042.25,0,1,1.00
06/15/2004,23:52,1042.25,1042.25,1042.25,1042.25,0,7,7.00
06/16/2004,00:15,1042.00,1042.00,1042.00,1042.00,0,1,1.00
06/16/2004,00:26,1042.25,1042.25,1042.25,1042.25,1,0,1.00
06/16/2004,00:54,1042.25,1042.25,1042.25,1042.25,2,0,2.00
06/16/2004,01:14,1042.25,1042.25,1042.25,1042.25,1,0,1.00
06/16/2004,01:16,1042.25,1042.25,1042.25,1042.25,13,0,13.00
06/16/2004,01:23,1042.00,1042.00,1042.00,1042.00,0,1,1.00
06/16/2004,01:27,1042.00,1042.00,1042.00,1042.00,0,8,8.00
06/16/2004,01:32,1042.00,1042.00,1042.00,1042.00,0,1,1.00
06/16/2004,01:33,1042.00,1042.00,1042.00,1042.00,0,3,3.00
06/16/2004,01:36,1042.00,1042.00,1042.00,1042.00,0,1,1.00
06/16/2004,01:39,1041.75,1041.75,1041.75,1041.75,0,1,1.00
06/16/2004,01:41,1041.75,1041.75,1041.75,1041.75,0,1,1.00
06/16/2004,01:51,1042.00,1042.00,1041.75,1041.75,4,1,5.00
06/16/2004,01:54,1042.00,1042.00,1042.00,1042.00,2,0,2.00
06/16/2004,01:55,1042.00,1042.00,1042.00,1042.00,2,0,2.00
06/16/2004,02:00,1042.00,1042.00,1041.75,1041.75,1,1,2.00
06/16/2004,02:01,1041.75,1042.00,1041.75,1042.00,37,14,51.00
06/16/2004,02:02,1042.00,1042.25,1042.00,1042.00,42,1,43.00
06/16/2004,02:03,1042.25,1042.25,1042.25,1042.25,12,0,12.00
06/16/2004,02:04,1042.00,1042.00,1042.00,1042.00,0,8,8.00
06/16/2004,02:05,1042.00,1042.00,1042.00,1042.00,0,2,2.00
06/16/2004,02:07,1042.00,1042.00,1042.00,1042.00,0,2,2.00
06/16/2004,02:08,1042.00,1042.00,1042.00,1042.00,0,5,5.00
06/16/2004,02:09,1042.00,1042.00,1042.00,1042.00,0,1,1.00
06/16/2004,02:13,1041.75,1041.75,1041.25,1041.25,0,7,7.00
06/16/2004,02:14,1041.25,1041.25,1041.00,1041.00,0,5,5.00
06/16/2004,02:17,1041.25,1041.25,1041.25,1041.25,1,0,1.00
06/16/2004,02:18,1041.25,1041.25,1041.25,1041.25,3,0,3.00
06/16/2004,02:20,1041.00,1041.00,1041.00,1041.00,0,1,1.00
06/16/2004,02:22,1041.00,1041.00,1041.00,1041.00,0,47,47.00
06/16/2004,02:26,1041.00,1041.00,1041.00,1041.00,0,1,1.00
06/16/2004,02:27,1041.00,1041.00,1041.00,1041.00,0,1,1.00
06/16/2004,02:29,1041.00,1041.00,1041.00,1041.00,0,1,1.00
06/16/2004,02:31,1041.25,1041.50,1041.25,1041.50,235,0,235.00
06/16/2004,02:32,1041.25,1041.25,1041.00,1041.00,0,17,17.00
06/16/2004,02:35,1041.00,1041.00,1041.00,1041.00,0,1,1.00
06/16/2004,02:37,1041.50,1041.50,1041.50,1041.50,1,0,1.00
06/16/2004,02:41,1041.75,1041.75,1041.50,1041.50,1,1,2.00
06/16/2004,02:42,1041.50,1041.50,1041.50,1041.50,0,6,6.00
06/16/2004,02:43,1041.75,1041.75,1041.75,1041.75,42,0,42.00
06/16/2004,02:44,1041.50,1041.50,1041.50,1041.50,0,1,1.00
06/16/2004,02:45,1041.75,1042.50,1041.75,1042.25,200,20,220.00
06/16/2004,02:48,1042.00,1042.00,1042.00,1042.00,0,1,1.00
06/16/2004,02:49,1041.75,1041.75,1041.75,1041.75,0,1,1.00
06/16/2004,02:50,1041.75,1041.75,1041.75,1041.75,0,8,8.00
06/16/2004,02:51,1041.75,1041.75,1041.75,1041.75,0,7,7.00
06/16/2004,02:52,1041.75,1041.75,1041.75,1041.75,0,6,6.00
06/16/2004,02:53,1041.75,1041.75,1041.75,1041.75,0,3,3.00
06/16/2004,02:56,1042.25,1042.25,1042.25,1042.25,3,0,3.00
06/16/2004,02:58,1041.75,1041.75,1041.50,1041.50,0,45,45.00
06/16/2004,03:00,1041.25,1041.25,1041.25,1041.25,0,22,22.00
06/16/2004,03:02,1041.50,1041.50,1041.50,1041.50,1,0,1.00
06/16/2004,03:05,1042.00,1042.00,1042.00,1042.00,13,0,13.00
06/16/2004,03:06,1042.25,1042.25,1042.25,1042.25,35,0,35.00
06/16/2004,03:08,1042.25,1042.25,1042.25,1042.25,15,0,15.00
06/16/2004,03:09,1042.25,1042.50,1042.25,1042.50,2,0,2.00
06/16/2004,03:10,1042.50,1042.50,1042.50,1042.50,1,0,1.00
06/16/2004,03:11,1042.75,1042.75,1042.50,1042.50,25,5,30.00
06/16/2004,03:12,1042.75,1042.75,1042.75,1042.75,8,0,8.00
06/16/2004,03:14,1042.50,1042.50,1042.50,1042.50,0,11,11.00
06/16/2004,03:15,1042.25,1042.25,1042.25,1042.25,0,2,2.00
06/16/2004,03:17,1042.25,1043.00,1042.25,1043.00,100,5,105.00
06/16/2004,03:19,1043.25,1043.25,1043.25,1043.25,1,0,1.00
06/16/2004,03:20,1043.25,1043.50,1043.25,1043.50,102,0,102.00
06/16/2004,03:22,1043.00,1043.25,1043.00,1043.25,35,1,36.00
06/16/2004,03:26,1043.25,1043.25,1043.25,1043.25,15,0,15.00
06/16/2004,03:27,1043.50,1043.50,1043.50,1043.50,2,0,2.00
06/16/2004,03:28,1043.00,1043.25,1043.00,1043.25,2,1,3.00
06/16/2004,03:29,1043.00,1043.00,1043.00,1043.00,0,1,1.00
06/16/2004,03:30,1043.00,1043.00,1043.00,1043.00,0,5,5.00
06/16/2004,03:31,1043.25,1043.25,1043.25,1043.25,7,0,7.00
06/16/2004,03:33,1043.25,1043.25,1043.25,1043.25,1,0,1.00
06/16/2004,03:39,1043.50,1043.50,1043.50,1043.50,4,0,4.00
06/16/2004,03:40,1043.75,1044.00,1043.75,1044.00,16,0,16.00
06/16/2004,03:42,1043.75,1044.00,1043.75,1044.00,5,1,6.00
06/16/2004,03:43,1043.75,1043.75,1043.75,1043.75,0,2,2.00
06/16/2004,03:45,1044.00,1044.25,1044.00,1044.25,4,0,4.00
06/16/2004,03:46,1044.25,1044.25,1044.25,1044.25,4,0,4.00
06/16/2004,03:47,1044.50,1044.50,1044.25,1044.50,4,10,14.00
06/16/2004,03:48,1044.50,1044.50,1044.50,1044.50,1,0,1.00
06/16/2004,03:49,1044.50,1044.50,1044.50,1044.50,4,0,4.00
06/16/2004,03:50,1044.25,1044.25,1044.25,1044.25,0,14,14.00
06/16/2004,03:51,1044.25,1044.25,1044.00,1044.00,0,2,2.00
06/16/2004,03:52,1044.25,1044.25,1044.25,1044.25,1,0,1.00
06/16/2004,03:56,1044.00,1044.00,1044.00,1044.00,0,25,25.00
06/16/2004,03:59,1044.00,1044.00,1044.00,1044.00,0,25,25.00
06/16/2004,04:00,1044.00,1044.00,1044.00,1044.00,0,1,1.00
06/16/2004,04:01,1044.00,1044.25,1044.00,1044.25,1,2,3.00
06/16/2004,04:02,1044.00,1044.25,1044.00,1044.25,10,1,11.00
06/16/2004,04:03,1044.25,1044.25,1044.25,1044.25,9,0,9.00
06/16/2004,04:04,1044.25,1044.25,1044.25,1044.25,1,0,1.00
06/16/2004,04:06,1044.50,1044.50,1044.50,1044.50,10,0,10.00
06/16/2004,04:10,1044.50,1044.50,1044.50,1044.50,5,0,5.00
06/16/2004,04:11,1044.50,1044.50,1044.50,1044.50,2,0,2.00
06/16/2004,04:12,1044.25,1044.50,1044.25,1044.50,1,1,2.00
06/16/2004,04:14,1044.75,1044.75,1044.75,1044.75,2,0,2.00
06/16/2004,04:15,1044.25,1044.25,1044.25,1044.25,0,1,1.00
06/16/2004,04:17,1044.50,1044.50,1044.25,1044.25,5,1,6.00
06/16/2004,04:18,1044.25,1044.50,1044.25,1044.25,4,7,11.00
06/16/2004,04:24,1044.00,1044.00,1044.00,1044.00,0,73,73.00
06/16/2004,04:25,1044.00,1044.00,1044.00,1044.00,0,69,69.00
06/16/2004,04:26,1043.50,1043.50,1043.50,1043.50,0,1,1.00
06/16/2004,04:27,1043.75,1044.00,1043.75,1044.00,2,0,2.00
06/16/2004,04:28,1043.75,1043.75,1043.75,1043.75,0,1,1.00
06/16/2004,04:29,1043.75,1043.75,1043.75,1043.75,0,20,20.00
06/16/2004,04:31,1043.75,1044.00,1043.75,1044.00,2,20,22.00
06/16/2004,04:32,1044.00,1044.00,1043.75,1044.00,9,61,70.00
06/16/2004,04:33,1043.75,1043.75,1043.75,1043.75,0,3,3.00
06/16/2004,04:34,1043.75,1043.75,1043.75,1043.75,0,17,17.00
06/16/2004,04:37,1043.75,1043.75,1043.75,1043.75,0,1,1.00
06/16/2004,04:39,1043.75,1043.75,1043.75,1043.75,0,3,3.00
06/16/2004,04:40,1043.75,1043.75,1043.75,1043.75,0,22,22.00
06/16/2004,04:41,1043.75,1044.50,1043.75,1044.50,200,12,212.00
06/16/2004,04:42,1044.00,1044.00,1044.00,1044.00,0,73,73.00
06/16/2004,04:45,1043.75,1043.75,1043.75,1043.75,0,78,78.00
06/16/2004,04:46,1043.75,1043.75,1043.75,1043.75,0,26,26.00
06/16/2004,04:47,1043.75,1043.75,1043.75,1043.75,0,38,38.00
06/16/2004,04:49,1043.75,1043.75,1043.75,1043.75,0,16,16.00
06/16/2004,04:50,1043.75,1043.75,1043.75,1043.75,0,45,45.00
06/16/2004,05:00,1043.75,1043.75,1043.75,1043.75,0,3,3.00
06/16/2004,05:01,1043.75,1043.75,1043.75,1043.75,0,1,1.00
06/16/2004,05:06,1043.75,1043.75,1043.50,1043.50,0,104,104.00
06/16/2004,05:08,1043.50,1043.75,1043.50,1043.75,37,25,62.00
06/16/2004,05:09,1043.75,1043.75,1043.75,1043.75,30,0,30.00
06/16/2004,05:10,1043.75,1043.75,1043.75,1043.75,40,0,40.00
06/16/2004,05:14,1043.50,1043.50,1043.50,1043.50,0,5,5.00
06/16/2004,05:17,1043.75,1043.75,1043.75,1043.75,20,0,20.00
06/16/2004,05:18,1043.75,1043.75,1043.75,1043.75,49,0,49.00
06/16/2004,05:19,1043.75,1043.75,1043.75,1043.75,44,0,44.00
06/16/2004,05:20,1043.75,1043.75,1043.75,1043.75,28,0,28.00
06/16/2004,05:22,1044.00,1044.00,1044.00,1044.00,58,0,58.00
06/16/2004,05:23,1044.00,1044.00,1043.75,1043.75,21,1,22.00
06/16/2004,05:26,1044.00,1044.00,1044.00,1044.00,5,0,5.00
06/16/2004,05:28,1044.00,1044.00,1044.00,1044.00,2,0,2.00
06/16/2004,05:29,1044.25,1044.25,1044.25,1044.25,106,0,106.00
06/16/2004,05:31,1044.25,1044.25,1044.25,1044.25,2,0,2.00
06/16/2004,05:32,1044.25,1044.25,1044.25,1044.25,3,0,3.00
06/16/2004,05:33,1044.50,1044.75,1044.50,1044.75,6,0,6.00
06/16/2004,05:34,1044.75,1044.75,1044.75,1044.75,1,0,1.00
06/16/2004,05:35,1044.50,1044.50,1044.50,1044.50,0,1,1.00
06/16/2004,05:36,1044.50,1044.50,1044.50,1044.50,0,25,25.00
06/16/2004,05:40,1044.25,1044.50,1044.25,1044.50,27,1,28.00
06/16/2004,05:42,1044.50,1044.50,1044.50,1044.50,50,0,50.00
06/16/2004,05:44,1044.50,1044.50,1044.25,1044.25,1,2,3.00
06/16/2004,05:45,1044.00,1044.00,1044.00,1044.00,0,5,5.00
06/16/2004,05:46,1044.25,1044.25,1043.75,1043.75,1,100,101.00
06/16/2004,05:47,1043.75,1043.75,1043.50,1043.50,0,34,34.00
06/16/2004,05:48,1043.50,1043.50,1043.50,1043.50,0,10,10.00
06/16/2004,05:49,1043.50,1043.50,1043.50,1043.50,0,6,6.00
06/16/2004,05:52,1043.50,1043.50,1043.50,1043.50,0,1,1.00
06/16/2004,05:53,1043.75,1043.75,1043.75,1043.75,2,0,2.00
06/16/2004,05:54,1043.50,1043.75,1043.50,1043.50,2,4,6.00
06/16/2004,06:00,1043.25,1043.25,1043.25,1043.25,0,1,1.00
06/16/2004,06:02,1043.25,1043.25,1043.25,1043.25,0,1,1.00
06/16/2004,06:03,1043.50,1043.50,1043.50,1043.50,1,0,1.00
06/16/2004,06:06,1043.25,1043.50,1043.25,1043.50,100,1,101.00
06/16/2004,06:10,1043.25,1043.25,1043.25,1043.25,0,46,46.00
06/16/2004,06:24,1043.25,1043.25,1043.25,1043.25,0,21,21.00
06/16/2004,06:25,1043.25,1043.25,1043.25,1043.25,0,11,11.00
06/16/2004,06:26,1043.25,1043.25,1043.00,1043.00,0,37,37.00
06/16/2004,06:27,1043.00,1043.00,1043.00,1043.00,0,4,4.00
06/16/2004,06:28,1043.00,1043.00,1043.00,1043.00,0,1,1.00
06/16/2004,06:29,1043.25,1043.25,1043.25,1043.25,1,0,1.00
06/16/2004,06:31,1043.00,1043.00,1043.00,1043.00,0,1,1.00
06/16/2004,06:37,1043.00,1043.25,1043.00,1043.25,6,25,31.00
06/16/2004,06:39,1043.25,1043.25,1043.25,1043.25,10,0,10.00
06/16/2004,06:41,1043.50,1043.50,1043.50,1043.50,4,0,4.00
06/16/2004,06:44,1043.50,1043.50,1043.50,1043.50,1,0,1.00
06/16/2004,06:45,1043.25,1043.25,1043.25,1043.25,0,46,46.00
06/16/2004,06:46,1043.25,1043.25,1043.25,1043.25,0,2,2.00
06/16/2004,06:52,1043.00,1043.00,1043.00,1043.00,0,11,11.00
06/16/2004,06:53,1043.00,1043.00,1043.00,1043.00,0,20,20.00
06/16/2004,06:54,1043.00,1043.00,1043.00,1043.00,0,2,2.00
06/16/2004,06:55,1043.00,1043.00,1043.00,1043.00,0,3,3.00
06/16/2004,06:56,1043.25,1043.25,1042.75,1042.75,10,1,11.00
06/16/2004,06:57,1043.25,1043.25,1043.25,1043.25,5,0,5.00
06/16/2004,06:58,1043.25,1043.25,1042.75,1042.75,2,1,3.00
06/16/2004,06:59,1043.00,1043.00,1043.00,1043.00,1,0,1.00
06/16/2004,07:01,1043.00,1043.00,1043.00,1043.00,16,0,16.00
06/16/2004,07:02,1043.00,1043.00,1043.00,1043.00,26,0,26.00
06/16/2004,07:03,1043.25,1043.25,1043.25,1043.25,22,0,22.00
06/16/2004,07:05,1043.50,1043.50,1043.50,1043.50,20,0,20.00
06/16/2004,07:07,1043.50,1043.50,1043.50,1043.50,1,0,1.00
06/16/2004,07:08,1043.25,1043.25,1043.25,1043.25,0,6,6.00
06/16/2004,07:10,1043.25,1043.25,1043.25,1043.25,0,1,1.00
06/16/2004,07:14,1043.25,1043.25,1043.25,1043.25,0,7,7.00
06/16/2004,07:16,1043.50,1043.50,1043.50,1043.50,1,0,1.00
06/16/2004,07:19,1043.25,1043.25,1043.25,1043.25,0,10,10.00
06/16/2004,07:20,1043.25,1043.25,1043.25,1043.25,0,25,25.00
06/16/2004,07:23,1043.25,1043.25,1043.25,1043.25,0,2,2.00
06/16/2004,07:24,1043.25,1043.25,1043.25,1043.25,0,3,3.00
06/16/2004,07:25,1043.25,1043.50,1043.25,1043.50,2,1,3.00
06/16/2004,07:29,1043.25,1043.25,1043.25,1043.25,0,3,3.00
06/16/2004,07:30,1043.00,1043.00,1043.00,1043.00,0,15,15.00
06/16/2004,07:34,1043.25,1043.25,1043.25,1043.25,5,0,5.00
06/16/2004,07:35,1043.50,1043.50,1043.50,1043.50,1,0,1.00
06/16/2004,07:36,1043.25,1043.25,1043.25,1043.25,0,1,1.00
06/16/2004,07:40,1042.75,1042.75,1042.75,1042.75,0,5,5.00
06/16/2004,07:41,1043.00,1043.00,1042.75,1042.75,1,21,22.00
06/16/2004,07:42,1042.75,1042.75,1042.75,1042.75,0,1,1.00
06/16/2004,07:43,1042.50,1042.50,1042.50,1042.50,0,12,12.00
06/16/2004,07:44,1042.50,1042.50,1042.25,1042.25,0,3,3.00
06/16/2004,07:45,1042.25,1042.25,1042.25,1042.25,0,3,3.00
06/16/2004,07:46,1042.25,1042.25,1042.25,1042.25,0,6,6.00
06/16/2004,07:48,1042.25,1042.25,1042.00,1042.00,0,13,13.00
06/16/2004,07:49,1042.00,1042.00,1042.00,1042.00,0,1,1.00
06/16/2004,07:50,1042.00,1042.00,1042.00,1042.00,0,1,1.00
06/16/2004,07:51,1041.75,1041.75,1041.75,1041.75,0,5,5.00
06/16/2004,07:53,1042.00,1042.00,1042.00,1042.00,5,0,5.00
06/16/2004,07:54,1041.75,1041.75,1041.75,1041.75,0,2,2.00
06/16/2004,07:55,1041.75,1041.75,1041.75,1041.75,0,1,1.00
06/16/2004,07:56,1041.50,1041.75,1041.50,1041.50,1,2,3.00
06/16/2004,07:57,1041.50,1041.50,1041.00,1041.25,4,28,32.00
06/16/2004,07:58,1041.25,1041.25,1041.25,1041.25,2,0,2.00
06/16/2004,07:59,1041.50,1041.50,1041.50,1041.50,1,0,1.00
06/16/2004,08:00,1041.00,1041.25,1041.00,1041.25,1,1,2.00
06/16/2004,08:01,1041.25,1041.25,1041.25,1041.25,101,0,101.00
06/16/2004,08:03,1041.25,1041.25,1041.00,1041.00,1,1,2.00
06/16/2004,08:04,1041.25,1041.25,1041.25,1041.25,5,0,5.00
06/16/2004,08:05,1041.00,1041.50,1041.00,1041.50,2,2,4.00
06/16/2004,08:06,1041.25,1041.25,1041.25,1041.25,0,1,1.00
06/16/2004,08:07,1041.25,1041.25,1041.25,1041.25,0,5,5.00
06/16/2004,08:09,1041.25,1041.25,1041.25,1041.25,0,1,1.00
06/16/2004,08:10,1041.00,1041.25,1040.75,1041.25,5,20,25.00
06/16/2004,08:11,1041.00,1041.00,1041.00,1041.00,0,1,1.00
06/16/2004,08:12,1040.75,1041.25,1040.75,1041.25,50,16,66.00
06/16/2004,08:13,1041.50,1041.50,1041.50,1041.50,10,0,10.00
06/16/2004,08:14,1041.75,1041.75,1041.75,1041.75,3,0,3.00
06/16/2004,08:15,1041.50,1041.50,1041.25,1041.25,0,29,29.00
06/16/2004,08:16,1041.25,1041.50,1041.25,1041.25,4,46,50.00
06/16/2004,08:17,1041.00,1041.00,1041.00,1041.00,0,1,1.00
06/16/2004,08:19,1041.25,1041.25,1041.25,1041.25,11,0,11.00
06/16/2004,08:21,1041.25,1041.25,1041.25,1041.25,2,0,2.00
06/16/2004,08:22,1041.25,1041.25,1041.25,1041.25,2,0,2.00
06/16/2004,08:23,1041.25,1041.25,1041.25,1041.25,7,0,7.00
06/16/2004,08:24,1041.00,1041.00,1041.00,1041.00,0,123,123.00
06/16/2004,08:25,1041.00,1041.00,1040.75,1040.75,0,55,55.00
06/16/2004,08:26,1040.50,1040.50,1040.50,1040.50,0,2,2.00
06/16/2004,08:27,1041.00,1041.00,1041.00,1041.00,1,0,1.00
06/16/2004,08:28,1040.75,1040.75,1040.75,1040.75,0,17,17.00
06/16/2004,08:29,1040.75,1040.75,1040.75,1040.75,0,1,1.00
06/16/2004,08:30,1040.75,1041.25,1040.75,1041.25,6,2,8.00
06/16/2004,08:31,1041.25,1041.50,1040.75,1040.75,58,159,217.00
06/16/2004,08:32,1040.75,1041.00,1040.50,1041.00,80,315,395.00
06/16/2004,08:33,1040.75,1040.75,1040.25,1040.25,8,32,40.00
06/16/2004,08:34,1040.50,1040.50,1040.25,1040.25,23,22,45.00
06/16/2004,08:35,1040.50,1041.00,1040.50,1040.50,8,54,62.00
06/16/2004,08:36,1040.25,1040.25,1039.75,1040.25,4,32,36.00
06/16/2004,08:37,1040.25,1040.75,1040.25,1040.50,20,10,30.00
06/16/2004,08:38,1040.50,1040.50,1040.25,1040.50,5,21,26.00
06/16/2004,08:39,1040.75,1040.75,1040.25,1040.25,14,24,38.00
06/16/2004,08:40,1040.50,1040.50,1040.25,1040.50,14,1,15.00
06/16/2004,08:41,1040.25,1040.25,1040.25,1040.25,0,35,35.00
06/16/2004,08:42,1040.00,1040.00,1039.75,1039.75,0,27,27.00
06/16/2004,08:43,1039.75,1040.00,1039.75,1040.00,85,16,101.00
06/16/2004,08:44,1040.00,1040.00,1039.50,1039.75,213,37,250.00
06/16/2004,08:45,1039.75,1040.25,1039.75,1040.25,9,6,15.00
06/16/2004,08:46,1040.25,1040.25,1040.00,1040.00,4,2,6.00
06/16/2004,08:47,1040.00,1040.00,1039.25,1039.50,40,144,184.00
06/16/2004,08:48,1039.50,1039.50,1039.50,1039.50,0,52,52.00
06/16/2004,08:49,1039.50,1039.50,1039.25,1039.25,1,7,8.00
06/16/2004,08:50,1039.25,1039.25,1038.50,1038.50,26,203,229.00
06/16/2004,08:51,1038.50,1039.00,1038.50,1039.00,262,50,312.00
06/16/2004,08:52,1038.75,1039.00,1038.75,1039.00,200,20,220.00
06/16/2004,08:53,1039.25,1039.25,1038.75,1039.00,6,20,26.00
06/16/2004,08:54,1038.75,1038.75,1038.00,1038.00,0,487,487.00
06/16/2004,08:55,1038.50,1038.75,1038.25,1038.75,5,20,25.00
06/16/2004,08:56,1038.75,1039.00,1038.75,1038.75,13,1,14.00
06/16/2004,08:57,1039.00,1039.00,1038.75,1038.75,3,16,19.00
06/16/2004,08:58,1039.00,1039.00,1038.50,1038.50,2,36,38.00
06/16/2004,08:59,1038.50,1038.75,1038.50,1038.75,4,9,13.00
06/16/2004,09:00,1038.75,1039.00,1038.75,1039.00,62,0,62.00
06/16/2004,09:01,1039.00,1039.00,1038.75,1038.75,1,2,3.00
06/16/2004,09:02,1039.00,1039.25,1039.00,1039.25,13,0,13.00
06/16/2004,09:03,1039.25,1039.25,1038.75,1039.00,118,113,231.00
06/16/2004,09:04,1039.25,1039.25,1038.50,1038.50,34,80,114.00
06/16/2004,09:05,1039.00,1039.00,1038.25,1038.50,3,51,54.00
06/16/2004,09:06,1038.75,1039.25,1038.25,1039.25,32,5,37.00
06/16/2004,09:07,1039.25,1039.75,1039.00,1039.75,177,5,182.00
06/16/2004,09:08,1039.50,1039.75,1039.25,1039.75,6,14,20.00
06/16/2004,09:09,1039.50,1039.75,1039.50,1039.75,11,11,22.00
06/16/2004,09:10,1039.25,1039.50,1038.75,1039.25,3,21,24.00
06/16/2004,09:11,1038.75,1039.50,1038.75,1039.25,13,13,26.00
06/16/2004,09:12,1039.50,1039.50,1039.25,1039.25,1,1,2.00
06/16/2004,09:13,1039.50,1039.50,1039.00,1039.00,1,280,281.00
06/16/2004,09:14,1039.00,1039.75,1039.00,1039.25,23,6,29.00
06/16/2004,09:15,1039.50,1039.50,1039.00,1039.25,2,13,15.00
06/16/2004,09:16,1039.00,1039.00,1039.00,1039.00,0,12,12.00
06/16/2004,09:17,1039.25,1039.25,1039.00,1039.25,2,2,4.00
06/16/2004,09:18,1039.50,1039.50,1039.00,1039.00,2,3,5.00
06/16/2004,09:19,1039.25,1040.25,1039.25,1040.25,60,0,60.00
06/16/2004,09:20,1040.25,1040.50,1040.00,1040.25,129,22,151.00
06/16/2004,09:21,1040.50,1040.75,1040.50,1040.50,32,15,47.00
06/16/2004,09:22,1040.50,1040.50,1040.25,1040.25,750,258,1008.00
06/16/2004,09:23,1040.50,1040.75,1040.50,1040.75,9,1,10.00
06/16/2004,09:24,1040.50,1040.75,1040.50,1040.75,2,2,4.00
06/16/2004,09:25,1040.75,1040.75,1040.50,1040.75,7,6,13.00
06/16/2004,09:26,1040.75,1040.75,1040.50,1040.50,5,5,10.00
06/16/2004,09:27,1040.50,1040.50,1040.25,1040.50,6,9,15.00
06/16/2004,09:28,1040.75,1040.75,1040.50,1040.50,27,3,30.00
06/16/2004,09:29,1041.00,1041.00,1040.25,1040.25,2,66,68.00
06/16/2004,09:30,1040.25,1040.50,1040.00,1040.00,2,96,98.00
06/16/2004,09:31,1040.25,1040.25,1039.75,1039.75,5,116,121.00
06/16/2004,09:32,1039.75,1039.75,1039.25,1039.25,0,254,254.00
06/16/2004,09:33,1039.25,1039.75,1039.25,1039.75,4,11,15.00
06/16/2004,09:34,1040.00,1040.25,1039.75,1040.25,156,8,164.00
06/16/2004,09:35,1040.00,1040.00,1039.75,1039.75,0,60,60.00
06/16/2004,09:36,1039.75,1040.00,1039.75,1040.00,2,23,25.00
06/16/2004,09:37,1040.00,1040.50,1040.00,1040.50,7,1,8.00
06/16/2004,09:38,1040.75,1041.00,1040.50,1040.75,12,1,13.00
06/16/2004,09:39,1041.00,1041.50,1040.75,1041.50,18,1,19.00
06/16/2004,09:40,1041.50,1041.75,1041.50,1041.75,128,3,131.00
06/16/2004,09:41,1041.50,1041.50,1041.25,1041.25,0,93,93.00
06/16/2004,09:42,1041.50,1041.50,1041.25,1041.50,56,1,57.00
06/16/2004,09:43,1041.50,1041.75,1041.50,1041.75,30,0,30.00
06/16/2004,09:44,1041.75,1042.00,1041.50,1042.00,61,6,67.00
06/16/2004,09:45,1042.00,1042.50,1042.00,1042.50,36,88,124.00
06/16/2004,09:46,1042.25,1042.25,1042.00,1042.00,1,18,19.00
06/16/2004,09:47,1042.00,1042.00,1041.75,1041.75,0,5,5.00
06/16/2004,09:48,1041.75,1042.25,1041.75,1042.25,26,6,32.00
06/16/2004,09:49,1042.25,1042.25,1042.25,1042.25,73,0,73.00
06/16/2004,09:50,1042.25,1042.50,1042.25,1042.25,7,82,89.00
06/16/2004,09:51,1042.00,1042.00,1042.00,1042.00,0,10,10.00
06/16/2004,09:52,1042.00,1042.00,1041.75,1041.75,0,4,4.00
06/16/2004,09:53,1041.75,1041.75,1041.75,1041.75,0,3,3.00
06/16/2004,09:54,1041.75,1041.75,1041.75,1041.75,0,14,14.00
06/16/2004,09:55,1041.75,1041.75,1041.50,1041.50,0,36,36.00
06/16/2004,09:56,1041.50,1041.75,1041.50,1041.50,15,4,19.00
06/16/2004,09:57,1041.50,1041.75,1041.50,1041.75,5,3,8.00
06/16/2004,09:58,1041.50,1041.75,1041.50,1041.50,6,6,12.00
06/16/2004,09:59,1041.50,1041.75,1041.50,1041.50,2,69,71.00
06/16/2004,10:00,1041.50,1041.50,1041.25,1041.25,0,11,11.00
06/16/2004,10:01,1041.75,1041.75,1041.75,1041.75,1,0,1.00
06/16/2004,10:02,1041.50,1041.50,1041.50,1041.50,0,12,12.00
06/16/2004,10:03,1041.50,1041.50,1041.50,1041.50,0,4,4.00
06/16/2004,10:04,1041.50,1041.50,1041.25,1041.25,0,2,2.00
06/16/2004,10:05,1041.25,1041.50,1041.00,1041.50,1,317,318.00
06/16/2004,10:06,1041.25,1041.50,1041.25,1041.50,3,3,6.00
06/16/2004,10:07,1041.50,1041.50,1041.25,1041.25,3,3,6.00
06/16/2004,10:08,1041.25,1041.25,1040.75,1040.75,1,35,36.00
06/16/2004,10:09,1040.75,1040.75,1040.25,1040.50,4,37,41.00
06/16/2004,10:10,1040.50,1040.50,1040.50,1040.50,1,0,1.00
06/16/2004,10:11,1040.50,1040.75,1040.50,1040.75,13,3,16.00
06/16/2004,10:13,1040.75,1040.75,1040.75,1040.75,8,0,8.00
06/16/2004,10:14,1040.75,1040.75,1040.75,1040.75,1,0,1.00
06/16/2004,10:15,1040.75,1040.75,1040.75,1040.75,1,0,1.00
06/16/2004,10:16,1040.75,1040.75,1040.75,1040.75,6,0,6.00
06/16/2004,10:17,1040.75,1040.75,1040.75,1040.75,2,0,2.00
06/16/2004,10:18,1040.75,1040.75,1040.25,1040.25,1,14,15.00
06/16/2004,10:19,1040.25,1040.25,1040.00,1040.00,21,8,29.00
06/16/2004,10:20,1040.25,1040.25,1040.25,1040.25,6,0,6.00
06/16/2004,10:21,1040.25,1040.25,1040.25,1040.25,23,0,23.00
06/16/2004,10:22,1040.25,1040.50,1040.25,1040.50,14,0,14.00
06/16/2004,10:23,1040.50,1040.50,1040.50,1040.50,5,0,5.00
06/16/2004,10:24,1040.25,1040.50,1040.25,1040.25,7,9,16.00
06/16/2004,10:25,1040.25,1040.25,1039.75,1040.00,2,28,30.00
06/16/2004,10:26,1040.00,1040.00,1039.75,1039.75,1,11,12.00
06/16/2004,10:27,1039.75,1040.00,1039.75,1040.00,9,4,13.00
06/16/2004,10:28,1039.75,1040.00,1039.75,1040.00,1,1,2.00
06/16/2004,10:29,1040.25,1040.25,1039.75,1039.75,2,34,36.00
06/16/2004,10:30,1039.75,1040.00,1039.75,1040.00,13,13,26.00
06/16/2004,10:31,1040.00,1040.00,1040.00,1040.00,150,0,150.00
06/16/2004,10:33,1040.00,1040.25,1040.00,1040.25,8,0,8.00
06/16/2004,10:34,1040.50,1040.50,1040.50,1040.50,1,0,1.00
06/16/2004,10:35,1040.25,1040.25,1040.25,1040.25,0,4,4.00
06/16/2004,10:37,1040.25,1040.25,1040.25,1040.25,0,1,1.00
06/16/2004,10:38,1040.25,1040.75,1040.25,1040.75,41,47,88.00
06/16/2004,10:39,1040.50,1040.75,1040.50,1040.75,6,2,8.00
06/16/2004,10:40,1040.75,1040.75,1040.75,1040.75,100,0,100.00
06/16/2004,10:41,1040.75,1040.75,1040.75,1040.75,3,0,3.00
06/16/2004,10:42,1040.50,1040.50,1040.50,1040.50,0,14,14.00
06/16/2004,10:43,1040.50,1040.50,1040.25,1040.25,0,9,9.00
06/16/2004,10:44,1040.00,1040.25,1039.75,1039.75,1,32,33.00
06/16/2004,10:45,1039.75,1039.75,1039.50,1039.75,5,12,17.00
06/16/2004,10:46,1039.50,1039.50,1039.50,1039.50,0,3,3.00
06/16/2004,10:47,1039.50,1039.50,1039.50,1039.50,0,6,6.00
06/16/2004,10:48,1039.50,1039.50,1039.50,1039.50,0,27,27.00
06/16/2004,10:49,1039.50,1039.50,1039.25,1039.25,0,15,15.00
06/16/2004,10:50,1039.25,1039.50,1039.25,1039.25,1,3,4.00
06/16/2004,10:51,1039.25,1039.50,1039.25,1039.25,1,16,17.00
06/16/2004,10:52,1039.50,1039.50,1039.00,1039.25,4,6,10.00
06/16/2004,10:53,1039.50,1040.00,1039.50,1040.00,11,2,13.00
06/16/2004,10:54,1039.75,1039.75,1039.75,1039.75,0,2,2.00
06/16/2004,10:56,1040.00,1040.25,1040.00,1040.25,7,0,7.00
06/16/2004,10:57,1040.00,1040.00,1039.75,1039.75,0,152,152.00
06/16/2004,10:58,1040.00,1040.00,1040.00,1040.00,1,0,1.00
06/16/2004,10:59,1040.50,1040.75,1040.50,1040.75,16,0,16.00
06/16/2004,11:01,1040.75,1040.75,1040.50,1040.50,2,1,3.00
06/16/2004,11:02,1040.75,1040.75,1040.00,1040.00,1,8,9.00
06/16/2004,11:03,1040.00,1040.00,1040.00,1040.00,0,1,1.00
06/16/2004,11:04,1040.00,1040.50,1040.00,1040.50,8,9,17.00
06/16/2004,11:05,1040.25,1040.25,1040.25,1040.25,0,3,3.00
06/16/2004,11:07,1040.25,1040.25,1040.25,1040.25,0,1,1.00
06/16/2004,11:08,1040.25,1040.25,1040.25,1040.25,0,1,1.00
06/16/2004,11:09,1040.00,1040.00,1040.00,1040.00,0,1,1.00
06/16/2004,11:10,1040.00,1040.00,1040.00,1040.00,0,8,8.00
06/16/2004,11:12,1039.75,1039.75,1039.50,1039.50,0,14,14.00
06/16/2004,11:13,1039.25,1039.25,1039.25,1039.25,0,10,10.00
06/16/2004,11:14,1039.25,1039.50,1039.25,1039.50,1,2,3.00
06/16/2004,11:15,1039.50,1039.50,1039.50,1039.50,5,0,5.00
06/16/2004,11:16,1039.50,1039.50,1039.25,1039.25,1,1,2.00
06/16/2004,11:17,1039.50,1039.50,1039.50,1039.50,1,0,1.00
06/16/2004,11:21,1040.00,1040.00,1040.00,1040.00,4,0,4.00
06/16/2004,11:23,1040.00,1040.00,1040.00,1040.00,2,0,2.00
06/16/2004,11:24,1040.25,1040.25,1040.25,1040.25,1,0,1.00
06/16/2004,11:25,1040.75,1040.75,1040.50,1040.50,15,4,19.00
06/16/2004,11:26,1040.50,1040.50,1040.25,1040.25,0,4,4.00
06/16/2004,11:27,1040.50,1040.50,1040.50,1040.50,2,0,2.00
06/16/2004,11:30,1040.25,1040.50,1040.25,1040.50,1,1,2.00
06/16/2004,11:31,1040.50,1040.50,1040.50,1040.50,6,0,6.00
06/16/2004,11:32,1040.50,1040.50,1040.50,1040.50,1,0,1.00
06/16/2004,11:33,1040.25,1040.50,1040.25,1040.50,3,5,8.00
06/16/2004,11:34,1040.75,1040.75,1040.75,1040.75,52,0,52.00
06/16/2004,11:36,1040.75,1041.25,1040.75,1041.25,20,0,20.00
06/16/2004,11:37,1041.00,1041.25,1041.00,1041.00,2,8,10.00
06/16/2004,11:39,1040.75,1040.75,1040.25,1040.25,0,9,9.00
06/16/2004,11:40,1040.50,1040.50,1040.25,1040.25,14,1,15.00
06/16/2004,11:42,1040.25,1040.25,1040.25,1040.25,0,1,1.00
06/16/2004,11:43,1040.25,1040.50,1039.75,1039.75,3,8,11.00
06/16/2004,11:44,1040.00,1040.00,1039.75,1039.75,1,1,2.00
06/16/2004,11:45,1039.75,1040.00,1039.75,1040.00,2,1,3.00
06/16/2004,11:46,1040.00,1040.00,1040.00,1040.00,4,0,4.00
06/16/2004,11:47,1040.25,1040.25,1040.25,1040.25,5,0,5.00
06/16/2004,11:48,1039.75,1040.25,1039.75,1040.25,5,1,6.00
06/16/2004,11:49,1040.25,1040.50,1040.25,1040.50,3,0,3.00
06/16/2004,11:50,1040.25,1040.25,1040.25,1040.25,0,2,2.00
06/16/2004,11:51,1040.50,1040.50,1040.50,1040.50,17,0,17.00
06/16/2004,11:52,1040.50,1041.25,1040.50,1041.25,178,2,180.00
06/16/2004,11:53,1041.25,1041.25,1040.50,1041.00,4,14,18.00
06/16/2004,11:54,1040.75,1041.00,1040.75,1041.00,2,1,3.00
06/16/2004,11:56,1040.75,1040.75,1040.75,1040.75,0,1,1.00
06/16/2004,11:57,1041.00,1041.25,1041.00,1041.25,22,0,22.00
06/16/2004,11:58,1041.25,1041.25,1041.00,1041.00,2,14,16.00
06/16/2004,11:59,1040.75,1041.00,1040.75,1041.00,2,2,4.00
06/16/2004,12:00,1041.00,1041.00,1041.00,1041.00,2,0,2.00
06/16/2004,12:01,1040.75,1040.75,1040.75,1040.75,0,1,1.00
06/16/2004,12:02,1040.75,1041.00,1040.75,1041.00,2,1,3.00
06/16/2004,12:03,1041.00,1041.00,1040.75,1040.75,277,3,280.00
06/16/2004,12:04,1040.25,1040.75,1040.25,1040.75,3,23,26.00
06/16/2004,12:06,1040.25,1040.25,1039.50,1039.50,0,125,125.00
06/16/2004,12:08,1039.75,1039.75,1039.50,1039.75,138,52,190.00
06/16/2004,12:09,1040.00,1040.00,1040.00,1040.00,7,0,7.00
06/16/2004,12:10,1039.75,1039.75,1039.75,1039.75,0,1,1.00
06/16/2004,12:12,1039.75,1039.75,1038.75,1038.75,2,235,237.00
06/16/2004,12:13,1039.00,1039.25,1038.75,1038.75,6,55,61.00
06/16/2004,12:14,1038.75,1038.75,1038.75,1038.75,0,180,180.00
06/16/2004,12:15,1039.00,1039.50,1038.75,1039.50,3,4,7.00
06/16/2004,12:16,1039.25,1039.25,1039.25,1039.25,0,5,5.00
06/16/2004,12:17,1039.25,1039.50,1039.00,1039.50,5,2,7.00
06/16/2004,12:21,1039.50,1039.50,1039.25,1039.25,1,1,2.00
06/16/2004,12:22,1039.25,1039.25,1039.25,1039.25,0,5,5.00
06/16/2004,12:23,1039.25,1039.25,1039.25,1039.25,0,1,1.00
06/16/2004,12:24,1039.25,1039.50,1039.25,1039.50,1,2,3.00
06/16/2004,12:25,1039.50,1039.75,1039.50,1039.75,11,0,11.00
06/16/2004,12:26,1040.00,1040.25,1040.00,1040.25,33,0,33.00
06/16/2004,12:27,1040.25,1040.25,1040.00,1040.25,8,3,11.00
06/16/2004,12:28,1040.25,1040.25,1040.00,1040.00,8,1,9.00
06/16/2004,12:29,1040.25,1040.25,1040.00,1040.00,1,2,3.00
06/16/2004,12:31,1040.00,1040.25,1040.00,1040.00,4,16,20.00
06/16/2004,12:32,1040.25,1040.75,1040.25,1040.75,23,0,23.00
06/16/2004,12:33,1040.25,1040.75,1040.25,1040.75,1,1,2.00
06/16/2004,12:34,1040.50,1040.50,1040.50,1040.50,0,5,5.00
06/16/2004,12:35,1040.25,1040.25,1040.25,1040.25,0,145,145.00
06/16/2004,12:36,1040.25,1040.50,1040.25,1040.50,427,1,428.00
06/16/2004,12:42,1040.75,1040.75,1040.75,1040.75,2,0,2.00
06/16/2004,12:43,1040.50,1040.50,1040.50,1040.50,0,11,11.00
06/16/2004,12:44,1040.25,1040.25,1040.25,1040.25,0,3,3.00
06/16/2004,12:47,1040.25,1040.25,1040.25,1040.25,0,22,22.00
06/16/2004,12:48,1040.25,1040.25,1040.00,1040.00,0,4,4.00
06/16/2004,12:49,1040.25,1040.25,1040.25,1040.25,5,0,5.00
06/16/2004,12:54,1040.50,1040.50,1040.25,1040.25,1,1,2.00
06/16/2004,12:55,1040.25,1040.25,1040.25,1040.25,0,6,6.00
06/16/2004,12:57,1040.25,1040.50,1040.25,1040.50,2,50,52.00
06/16/2004,12:58,1040.50,1040.75,1040.50,1040.75,14,0,14.00
06/16/2004,13:00,1040.50,1040.50,1040.25,1040.25,0,5,5.00
06/16/2004,13:01,1040.25,1041.25,1040.25,1041.25,203,1,204.00
06/16/2004,13:02,1041.00,1041.25,1040.75,1041.00,54,25,79.00
06/16/2004,13:03,1041.00,1041.00,1041.00,1041.00,7,0,7.00
06/16/2004,13:04,1041.00,1041.00,1040.75,1040.75,621,70,691.00
06/16/2004,13:05,1040.75,1040.75,1040.00,1040.00,0,74,74.00
06/16/2004,13:07,1040.25,1040.25,1040.25,1040.25,4,0,4.00
06/16/2004,13:10,1040.25,1040.50,1040.25,1040.50,21,0,21.00
06/16/2004,13:12,1040.50,1040.50,1040.50,1040.50,2,0,2.00
06/16/2004,13:13,1040.50,1040.50,1040.50,1040.50,4,0,4.00
06/16/2004,13:15,1040.50,1040.50,1040.50,1040.50,2,0,2.00
06/16/2004,13:16,1041.00,1041.25,1041.00,1041.25,8,0,8.00
06/16/2004,13:17,1041.50,1041.50,1041.25,1041.25,21,19,40.00
06/16/2004,13:18,1041.25,1041.50,1041.25,1041.50,11,2,13.00
06/16/2004,13:19,1041.75,1041.75,1041.50,1041.50,5,1,6.00
06/16/2004,13:20,1041.25,1041.50,1041.25,1041.25,1,4,5.00
06/16/2004,13:21,1041.25,1041.50,1041.25,1041.25,2,37,39.00
06/16/2004,13:22,1041.00,1041.00,1040.50,1040.50,0,17,17.00
06/16/2004,13:23,1040.50,1040.75,1040.50,1040.75,4,3,7.00
06/16/2004,13:24,1040.50,1040.50,1040.50,1040.50,0,5,5.00
06/16/2004,13:25,1040.50,1040.75,1040.50,1040.75,2,12,14.00
06/16/2004,13:26,1041.00,1041.25,1041.00,1041.00,2,1,3.00
06/16/2004,13:27,1040.75,1040.75,1040.75,1040.75,0,14,14.00
06/16/2004,13:29,1040.75,1040.75,1040.50,1040.50,0,4,4.00
06/16/2004,13:30,1040.50,1040.50,1040.25,1040.25,0,5,5.00
06/16/2004,13:32,1041.00,1041.50,1041.00,1041.25,5,2,7.00
06/16/2004,13:33,1041.25,1041.25,1041.00,1041.00,0,4,4.00
06/16/2004,13:34,1041.25,1041.25,1041.00,1041.25,7,2,9.00
06/16/2004,13:36,1041.25,1041.25,1041.25,1041.25,7,0,7.00
06/16/2004,13:37,1041.25,1041.75,1041.25,1041.75,128,0,128.00
06/16/2004,13:38,1041.75,1041.75,1041.50,1041.50,2,40,42.00
06/16/2004,13:39,1041.75,1041.75,1041.75,1041.75,2,0,2.00
06/16/2004,13:40,1041.75,1041.75,1041.75,1041.75,160,0,160.00
06/16/2004,13:41,1041.75,1041.75,1041.00,1041.00,2,27,29.00
06/16/2004,13:42,1041.00,1041.25,1041.00,1041.25,12,1,13.00
06/16/2004,13:43,1041.50,1041.50,1041.50,1041.50,1,0,1.00
06/16/2004,13:44,1041.25,1041.25,1041.25,1041.25,0,11,11.00
06/16/2004,13:45,1041.50,1041.50,1041.50,1041.50,1,0,1.00
06/16/2004,13:46,1041.75,1042.00,1041.75,1042.00,22,0,22.00
06/16/2004,13:47,1042.00,1042.25,1041.75,1041.75,22,60,82.00
06/16/2004,13:48,1041.50,1041.50,1041.25,1041.25,0,7,7.00
06/16/2004,13:49,1041.00,1041.00,1040.50,1040.50,20,12,32.00
06/16/2004,13:50,1040.50,1040.75,1040.50,1040.50,2,4,6.00
06/16/2004,13:51,1040.75,1040.75,1040.50,1040.50,20,1,21.00
06/16/2004,13:52,1040.75,1040.75,1040.75,1040.75,2,0,2.00
06/16/2004,13:53,1041.00,1041.00,1040.50,1040.50,1,21,22.00
06/16/2004,13:54,1040.25,1040.75,1040.25,1040.75,7,1,8.00
06/16/2004,13:55,1040.75,1041.00,1040.75,1041.00,5,0,5.00
06/16/2004,13:56,1041.00,1041.00,1040.75,1040.75,3,2,5.00
06/16/2004,13:57,1041.00,1041.00,1041.00,1041.00,20,0,20.00
06/16/2004,13:58,1040.75,1041.00,1040.75,1041.00,1,1,2.00
06/16/2004,13:59,1040.75,1041.00,1040.75,1041.00,1,1,2.00
06/16/2004,14:00,1041.25,1041.25,1041.25,1041.25,1,0,1.00
06/16/2004,14:01,1041.50,1041.50,1041.50,1041.50,9,0,9.00
06/16/2004,14:02,1041.50,1041.50,1041.25,1041.50,8,3,11.00
06/16/2004,14:03,1041.50,1041.50,1041.50,1041.50,6,0,6.00
06/16/2004,14:04,1041.50,1041.50,1041.00,1041.00,1,200,201.00
06/16/2004,14:06,1041.25,1041.25,1041.25,1041.25,1,0,1.00
06/16/2004,14:07,1041.50,1041.50,1041.25,1041.25,2,7,9.00
06/16/2004,14:08,1041.25,1041.25,1041.25,1041.25,0,1,1.00
06/16/2004,14:09,1041.00,1041.50,1041.00,1041.50,4,3,7.00
06/16/2004,14:10,1041.00,1041.00,1041.00,1041.00,0,20,20.00
06/16/2004,14:11,1041.00,1041.25,1040.75,1040.75,1,8,9.00
06/16/2004,14:12,1040.75,1041.00,1040.75,1041.00,7,5,12.00
06/16/2004,14:14,1040.75,1040.75,1040.75,1040.75,0,20,20.00
06/16/2004,14:15,1040.75,1041.00,1040.75,1041.00,2,6,8.00
06/16/2004,14:16,1041.00,1041.75,1041.00,1041.75,16,0,16.00
06/16/2004,14:17,1041.75,1042.25,1041.75,1041.75,27,11,38.00
06/16/2004,14:18,1041.75,1041.75,1041.75,1041.75,0,1,1.00
06/16/2004,14:19,1042.00,1042.50,1042.00,1042.50,49,0,49.00
06/16/2004,14:20,1042.25,1042.75,1042.25,1042.75,31,1,32.00
06/16/2004,14:21,1042.75,1042.75,1042.25,1042.25,1,15,16.00
06/16/2004,14:22,1042.25,1042.25,1042.25,1042.25,0,61,61.00
06/16/2004,14:23,1042.00,1042.50,1042.00,1042.25,1,13,14.00
06/16/2004,14:24,1042.25,1042.25,1042.25,1042.25,0,4,4.00
06/16/2004,14:25,1042.50,1042.75,1042.50,1042.75,3,0,3.00
06/16/2004,14:26,1042.25,1042.50,1042.25,1042.25,7,2,9.00
06/16/2004,14:27,1042.50,1042.75,1042.25,1042.50,22,4,26.00
06/16/2004,14:28,1042.75,1042.75,1042.25,1042.75,32,6,38.00
06/16/2004,14:30,1042.50,1042.75,1042.50,1042.75,2,2,4.00
06/16/2004,14:31,1042.75,1043.25,1042.75,1043.00,140,3,143.00
06/16/2004,14:32,1042.75,1043.00,1042.75,1043.00,42,6,48.00
06/16/2004,14:33,1043.00,1043.00,1042.75,1042.75,38,6,44.00
06/16/2004,14:34,1042.75,1043.00,1042.50,1042.50,101,59,160.00
06/16/2004,14:35,1042.25,1042.50,1042.25,1042.25,1,3,4.00
06/16/2004,14:36,1042.50,1042.50,1042.25,1042.25,2,3,5.00
06/16/2004,14:38,1042.25,1042.50,1042.00,1042.00,15,113,128.00
06/16/2004,14:39,1042.50,1042.50,1042.50,1042.50,1,0,1.00
06/16/2004,14:40,1042.00,1042.00,1041.75,1041.75,0,63,63.00
06/16/2004,14:41,1042.00,1042.50,1042.00,1042.25,9,1,10.00
06/16/2004,14:42,1042.25,1042.50,1042.25,1042.50,2,1,3.00
06/16/2004,14:43,1042.50,1042.50,1042.25,1042.25,1,2,3.00
06/16/2004,14:44,1042.50,1042.50,1042.50,1042.50,1,0,1.00
06/16/2004,14:45,1042.75,1042.75,1042.75,1042.75,10,0,10.00
06/16/2004,14:46,1042.50,1042.75,1042.25,1042.25,2,8,10.00
06/16/2004,14:47,1042.25,1042.75,1042.25,1042.25,3,3,6.00
06/16/2004,14:48,1042.75,1042.75,1041.75,1041.75,1,20,21.00
06/16/2004,14:49,1041.50,1042.00,1041.50,1042.00,8,7,15.00
06/16/2004,14:50,1042.00,1042.25,1041.75,1042.00,17,2,19.00
06/16/2004,14:51,1041.75,1042.00,1041.75,1041.75,1,9,10.00
06/16/2004,14:52,1042.00,1042.00,1041.75,1041.75,1,92,93.00
06/16/2004,14:53,1041.50,1041.50,1041.00,1041.25,10,131,141.00
06/16/2004,14:54,1041.25,1041.25,1040.75,1040.75,8,93,101.00
06/16/2004,14:55,1041.00,1041.00,1041.00,1041.00,4,0,4.00
06/16/2004,14:56,1041.25,1041.25,1041.25,1041.25,1,0,1.00
06/16/2004,14:57,1041.25,1041.25,1041.00,1041.00,7,1,8.00
06/16/2004,14:58,1041.25,1041.50,1041.00,1041.00,9,14,23.00
06/16/2004,14:59,1041.00,1041.50,1041.00,1041.50,12,1,13.00
06/16/2004,15:00,1041.50,1041.50,1041.25,1041.25,4,21,25.00
06/16/2004,15:01,1041.00,1041.25,1040.75,1041.00,146,222,368.00
06/16/2004,15:02,1041.00,1041.50,1041.00,1041.25,89,201,290.00
06/16/2004,15:03,1041.25,1041.25,1041.25,1041.25,0,6,6.00
06/16/2004,15:05,1041.25,1041.25,1041.25,1041.25,0,1,1.00
06/16/2004,15:06,1041.00,1041.00,1041.00,1041.00,0,2,2.00
06/16/2004,15:07,1041.25,1041.25,1041.25,1041.25,9,0,9.00
06/16/2004,15:08,1041.00,1041.00,1040.75,1040.75,0,48,48.00
06/16/2004,15:09,1041.00,1041.00,1040.75,1040.75,1,30,31.00
06/16/2004,15:10,1040.75,1040.75,1040.75,1040.75,0,7,7.00
06/16/2004,15:11,1040.75,1041.00,1040.75,1040.75,5,12,17.00
06/16/2004,15:12,1041.25,1041.50,1041.25,1041.50,36,0,36.00
06/16/2004,15:13,1041.75,1041.75,1041.25,1041.50,3,27,30.00
06/16/2004,15:14,1041.00,1041.00,1041.00,1041.00,0,1,1.00
06/16/2004,15:15,1041.50,1041.50,1040.75,1040.75,10,79,89.00
06/16/2004,15:16,1041.00,1041.00,1041.00,1041.00,5,0,5.00
06/16/2004,15:34,1040.75,1040.75,1040.75,1040.75,0,2,2.00
06/16/2004,15:36,1040.50,1040.50,1040.25,1040.25,0,2,2.00
06/16/2004,15:39,1040.25,1040.25,1040.25,1040.25,0,1,1.00
06/16/2004,15:41,1040.50,1040.50,1040.50,1040.50,25,0,25.00
06/16/2004,15:42,1040.50,1040.50,1040.50,1040.50,25,0,25.00
06/16/2004,15:43,1040.50,1040.50,1040.25,1040.25,40,10,50.00
06/16/2004,15:45,1040.50,1040.50,1040.50,1040.50,17,0,17.00
06/16/2004,15:48,1040.50,1040.50,1040.50,1040.50,1,0,1.00
06/16/2004,15:54,1040.75,1041.25,1040.75,1041.25,60,0,60.00
06/16/2004,15:56,1040.75,1040.75,1040.75,1040.75,0,50,50.00
06/16/2004,16:00,1040.75,1040.75,1040.75,1040.75,0,18,18.00
06/16/2004,17:05,1040.50,1040.50,1040.50,1040.50,0,4,4.00
06/16/2004,17:07,1040.25,1040.25,1040.25,1040.25,0,1,1.00
06/16/2004,17:08,1040.25,1040.25,1040.25,1040.25,0,4,4.00
06/16/2004,17:26,1040.25,1040.25,1040.25,1040.25,0,5,5.00
06/16/2004,18:16,1040.25,1040.25,1040.25,1040.25,0,1,1.00
06/16/2004,18:20,1040.50,1040.50,1040.50,1040.50,4,0,4.00
06/16/2004,18:23,1040.50,1040.50,1040.50,1040.50,20,0,20.00
06/16/2004,19:19,1040.25,1040.25,1040.25,1040.25,0,1,1.00
06/16/2004,19:40,1040.25,1040.50,1040.25,1040.50,1,1,2.00
06/16/2004,19:47,1040.25,1040.25,1039.50,1039.50,1,19,20.00
06/16/2004,19:50,1039.50,1039.50,1039.50,1039.50,0,1,1.00
06/16/2004,19:54,1039.50,1039.50,1039.50,1039.50,0,4,4.00
06/16/2004,19:55,1038.75,1038.75,1038.75,1038.75,0,1,1.00
06/16/2004,20:03,1039.50,1039.50,1039.50,1039.50,3,0,3.00
06/16/2004,20:05,1039.00,1039.00,1038.75,1038.75,0,10,10.00
06/16/2004,20:06,1038.75,1038.75,1038.75,1038.75,0,3,3.00
06/16/2004,20:10,1038.75,1038.75,1038.75,1038.75,0,1,1.00
06/16/2004,20:20,1039.00,1039.00,1038.75,1038.75,2,2,4.00
06/16/2004,20:23,1038.75,1038.75,1038.75,1038.75,0,1,1.00
06/16/2004,20:27,1038.75,1038.75,1038.75,1038.75,0,1,1.00
06/16/2004,20:33,1038.50,1038.50,1038.50,1038.50,0,1,1.00
06/16/2004,20:43,1039.00,1039.00,1039.00,1039.00,1,0,1.00
06/16/2004,21:06,1039.25,1039.25,1039.25,1039.25,2,0,2.00
06/16/2004,21:08,1039.50,1039.50,1039.50,1039.50,5,0,5.00
06/16/2004,21:26,1039.50,1039.50,1039.50,1039.50,1,0,1.00
06/16/2004,21:28,1039.50,1039.50,1039.50,1039.50,1,0,1.00
06/16/2004,21:50,1039.50,1039.50,1039.50,1039.50,1,0,1.00
06/16/2004,21:54,1039.25,1039.25,1039.25,1039.25,0,2,2.00
06/16/2004,22:02,1039.75,1039.75,1039.75,1039.75,25,0,25.00
06/16/2004,22:07,1039.25,1039.25,1039.25,1039.25,0,1,1.00
06/16/2004,22:09,1039.25,1039.25,1039.25,1039.25,0,2,2.00
06/16/2004,22:20,1039.50,1039.50,1039.50,1039.50,1,0,1.00
06/16/2004,22:23,1039.25,1039.25,1039.25,1039.25,0,2,2.00
06/16/2004,22:38,1039.25,1039.25,1039.25,1039.25,0,4,4.00
06/16/2004,22:41,1039.50,1039.50,1039.50,1039.50,2,0,2.00
06/16/2004,22:44,1039.50,1039.50,1039.50,1039.50,2,0,2.00
06/16/2004,22:45,1039.25,1039.25,1039.25,1039.25,0,6,6.00
06/16/2004,23:43,1039.50,1039.50,1039.50,1039.50,1,0,1.00
06/16/2004,23:57,1039.50,1039.50,1039.50,1039.50,1,0,1.00
06/17/2004,00:04,1039.25,1039.25,1039.25,1039.25,0,1,1.00
06/17/2004,00:06,1039.25,1039.25,1039.25,1039.25,0,1,1.00
06/17/2004,00:12,1039.25,1039.25,1039.25,1039.25,0,3,3.00
06/17/2004,00:15,1039.50,1039.50,1039.50,1039.50,1,0,1.00
06/17/2004,00:33,1039.50,1039.50,1039.50,1039.50,1,0,1.00
06/17/2004,00:46,1039.50,1039.50,1039.50,1039.50,2,0,2.00
06/17/2004,00:47,1039.50,1039.50,1039.50,1039.50,1,0,1.00
06/17/2004,01:04,1039.50,1039.50,1039.50,1039.50,5,0,5.00
06/17/2004,01:06,1039.75,1039.75,1039.75,1039.75,1,0,1.00
06/17/2004,01:07,1039.50,1039.50,1039.50,1039.50,0,1,1.00
06/17/2004,01:10,1039.25,1039.25,1039.25,1039.25,0,2,2.00
06/17/2004,01:11,1039.50,1039.50,1039.50,1039.50,1,0,1.00
06/17/2004,01:32,1039.25,1039.25,1039.25,1039.25,0,2,2.00
06/17/2004,01:42,1039.25,1039.25,1039.00,1039.00,0,3,3.00
06/17/2004,01:44,1039.25,1039.25,1039.25,1039.25,1,0,1.00
06/17/2004,01:45,1039.50,1039.50,1039.50,1039.50,5,0,5.00
06/17/2004,01:53,1039.25,1039.25,1039.25,1039.25,0,1,1.00
06/17/2004,01:54,1039.25,1039.25,1039.25,1039.25,0,1,1.00
06/17/2004,01:55,1039.75,1039.75,1039.75,1039.75,1,0,1.00
06/17/2004,01:56,1039.50,1039.50,1039.50,1039.50,0,1,1.00
06/17/2004,01:57,1039.50,1039.50,1039.50,1039.50,0,2,2.00
06/17/2004,01:58,1039.25,1039.25,1039.25,1039.25,0,1,1.00
06/17/2004,02:00,1039.00,1039.00,1039.00,1039.00,0,1,1.00
06/17/2004,02:02,1039.00,1039.00,1039.00,1039.00,0,3,3.00
06/17/2004,02:04,1039.50,1039.50,1039.50,1039.50,2,0,2.00
06/17/2004,02:06,1039.50,1039.50,1039.50,1039.50,1,0,1.00
06/17/2004,02:11,1039.50,1039.50,1039.50,1039.50,2,0,2.00
06/17/2004,02:15,1039.75,1039.75,1039.75,1039.75,10,0,10.00
06/17/2004,02:16,1040.00,1040.00,1040.00,1040.00,4,0,4.00
06/17/2004,02:17,1039.75,1039.75,1039.75,1039.75,0,2,2.00
06/17/2004,02:21,1040.50,1040.50,1040.50,1040.50,7,0,7.00
06/17/2004,02:22,1040.75,1041.00,1040.75,1041.00,51,10,61.00
06/17/2004,02:23,1040.75,1040.75,1040.75,1040.75,0,38,38.00
06/17/2004,02:25,1041.00,1041.00,1041.00,1041.00,2,0,2.00
06/17/2004,02:26,1041.00,1041.00,1041.00,1041.00,12,0,12.00
06/17/2004,02:27,1041.25,1041.25,1041.25,1041.25,2,0,2.00
06/17/2004,02:30,1041.75,1041.75,1041.75,1041.75,5,0,5.00
06/17/2004,02:31,1041.75,1041.75,1041.75,1041.75,5,0,5.00
06/17/2004,02:35,1041.50,1041.50,1041.50,1041.50,0,3,3.00
06/17/2004,02:37,1041.50,1041.50,1041.25,1041.25,0,10,10.00
06/17/2004,02:40,1041.00,1041.00,1041.00,1041.00,0,1,1.00
06/17/2004,02:41,1041.00,1041.00,1041.00,1041.00,0,57,57.00
06/17/2004,02:43,1041.00,1041.25,1040.75,1040.75,2,11,13.00
06/17/2004,02:44,1040.75,1040.75,1040.75,1040.75,0,2,2.00
06/17/2004,02:45,1040.75,1040.75,1040.75,1040.75,0,2,2.00
06/17/2004,02:46,1040.75,1041.25,1040.75,1041.25,21,2,23.00
06/17/2004,02:47,1041.00,1041.00,1041.00,1041.00,0,3,3.00
06/17/2004,02:53,1041.00,1041.25,1041.00,1041.25,2,4,6.00
06/17/2004,02:55,1041.00,1041.00,1041.00,1041.00,0,4,4.00
06/17/2004,02:56,1041.00,1041.00,1040.75,1041.00,1,13,14.00
06/17/2004,02:57,1040.75,1041.00,1040.75,1041.00,1,1,2.00
06/17/2004,02:58,1040.75,1040.75,1040.75,1040.75,0,4,4.00
06/17/2004,03:07,1040.75,1041.00,1040.75,1041.00,7,3,10.00
06/17/2004,03:08,1041.00,1041.00,1041.00,1041.00,1,0,1.00
06/17/2004,03:13,1041.00,1041.00,1041.00,1041.00,1,0,1.00
06/17/2004,03:14,1041.25,1041.25,1041.25,1041.25,4,0,4.00
06/17/2004,03:20,1041.25,1041.25,1041.25,1041.25,1,0,1.00
06/17/2004,03:23,1041.00,1041.00,1041.00,1041.00,0,3,3.00
06/17/2004,03:24,1040.75,1040.75,1040.75,1040.75,0,5,5.00
06/17/2004,03:25,1041.00,1041.00,1041.00,1041.00,2,0,2.00
06/17/2004,03:28,1041.00,1041.00,1041.00,1041.00,3,0,3.00
06/17/2004,03:29,1041.00,1041.25,1041.00,1041.25,4,0,4.00
06/17/2004,03:33,1041.50,1041.50,1041.50,1041.50,2,0,2.00
06/17/2004,03:34,1041.25,1041.25,1041.25,1041.25,0,10,10.00
06/17/2004,03:41,1041.00,1041.00,1041.00,1041.00,0,1,1.00
06/17/2004,03:47,1041.25,1041.25,1041.25,1041.25,1,0,1.00
06/17/2004,03:51,1041.50,1041.50,1041.00,1041.00,1,24,25.00
06/17/2004,03:55,1040.75,1040.75,1040.75,1040.75,0,3,3.00
06/17/2004,03:58,1041.00,1041.00,1041.00,1041.00,2,0,2.00
06/17/2004,04:10,1041.25,1041.75,1041.25,1041.75,2,0,2.00
06/17/2004,04:13,1041.00,1041.00,1041.00,1041.00,0,12,12.00
06/17/2004,04:15,1041.25,1041.25,1041.25,1041.25,1,0,1.00
06/17/2004,04:16,1041.25,1041.50,1041.25,1041.50,8,0,8.00
06/17/2004,04:17,1041.25,1041.25,1041.25,1041.25,0,1,1.00
06/17/2004,04:20,1041.75,1041.75,1041.75,1041.75,1,0,1.00
06/17/2004,04:27,1041.75,1041.75,1041.75,1041.75,2,0,2.00
06/17/2004,04:29,1041.50,1041.50,1041.50,1041.50,0,1,1.00
06/17/2004,04:31,1041.25,1041.25,1041.25,1041.25,0,4,4.00
06/17/2004,04:45,1041.25,1041.25,1041.25,1041.25,0,2,2.00
06/17/2004,04:46,1041.25,1041.25,1041.25,1041.25,0,1,1.00
06/17/2004,04:49,1041.50,1041.50,1041.50,1041.50,2,0,2.00
06/17/2004,04:54,1041.25,1041.25,1041.25,1041.25,0,23,23.00
06/17/2004,04:57,1041.25,1041.25,1041.00,1041.25,5,26,31.00
06/17/2004,04:59,1041.50,1041.50,1041.50,1041.50,1,0,1.00
06/17/2004,05:00,1041.50,1041.50,1041.50,1041.50,19,0,19.00
06/17/2004,05:01,1041.50,1041.75,1041.50,1041.75,36,0,36.00
06/17/2004,05:08,1041.75,1041.75,1041.75,1041.75,5,0,5.00
06/17/2004,05:12,1041.75,1041.75,1041.75,1041.75,25,0,25.00
06/17/2004,05:13,1041.75,1041.75,1041.75,1041.75,4,0,4.00
06/17/2004,05:28,1041.25,1041.25,1041.25,1041.25,0,6,6.00
06/17/2004,05:35,1041.00,1041.00,1041.00,1041.00,0,2,2.00
06/17/2004,05:39,1041.00,1041.00,1041.00,1041.00,0,1,1.00
06/17/2004,05:41,1041.00,1041.00,1041.00,1041.00,0,1,1.00
06/17/2004,05:43,1040.75,1040.75,1040.75,1040.75,0,1,1.00
06/17/2004,05:44,1040.75,1040.75,1040.75,1040.75,0,1,1.00
06/17/2004,06:00,1041.00,1041.00,1041.00,1041.00,1,0,1.00
06/17/2004,06:03,1040.75,1040.75,1040.50,1040.50,0,6,6.00
06/17/2004,06:04,1040.50,1040.50,1040.50,1040.50,0,3,3.00
06/17/2004,06:05,1040.75,1040.75,1040.75,1040.75,1,0,1.00
06/17/2004,06:07,1040.50,1040.50,1040.50,1040.50,0,1,1.00
06/17/2004,06:09,1040.75,1040.75,1040.75,1040.75,1,0,1.00
06/17/2004,06:17,1041.25,1041.25,1041.25,1041.25,20,0,20.00
06/17/2004,06:24,1041.00,1041.00,1041.00,1041.00,0,20,20.00
06/17/2004,06:28,1041.00,1041.00,1041.00,1041.00,0,30,30.00
06/17/2004,06:31,1040.75,1040.75,1040.75,1040.75,0,1,1.00
06/17/2004,06:57,1041.25,1041.25,1041.25,1041.25,9,0,9.00
06/17/2004,07:00,1041.50,1041.50,1041.50,1041.50,2,0,2.00
06/17/2004,07:01,1041.25,1041.25,1041.25,1041.25,0,1,1.00
06/17/2004,07:02,1041.25,1041.25,1041.00,1041.25,2,4,6.00
06/17/2004,07:08,1041.25,1041.25,1041.25,1041.25,7,0,7.00
06/17/2004,07:09,1041.25,1041.25,1041.25,1041.25,5,0,5.00
06/17/2004,07:10,1041.50,1041.50,1041.50,1041.50,1,0,1.00
06/17/2004,07:11,1041.25,1041.25,1041.25,1041.25,0,1,1.00
06/17/2004,07:14,1041.50,1041.50,1041.50,1041.50,2,0,2.00
06/17/2004,07:15,1041.25,1041.75,1041.25,1041.75,6,3,9.00
06/17/2004,07:16,1041.25,1041.25,1041.25,1041.25,0,1,1.00
06/17/2004,07:17,1041.00,1041.00,1041.00,1041.00,0,5,5.00
06/17/2004,07:18,1041.50,1041.50,1041.50,1041.50,1,0,1.00
06/17/2004,07:19,1041.25,1041.25,1041.25,1041.25,0,15,15.00
06/17/2004,07:20,1041.25,1041.25,1041.25,1041.25,0,6,6.00
06/17/2004,07:21,1041.00,1041.00,1041.00,1041.00,0,9,9.00
06/17/2004,07:23,1041.25,1041.25,1041.25,1041.25,5,0,5.00
06/17/2004,07:24,1041.25,1041.25,1041.25,1041.25,1,0,1.00
06/17/2004,07:26,1041.25,1041.25,1041.25,1041.25,3,0,3.00
06/17/2004,07:29,1041.75,1042.00,1041.75,1042.00,4,0,4.00
06/17/2004,07:30,1041.75,1041.75,1041.75,1041.75,0,2,2.00
06/17/2004,07:31,1041.75,1041.75,1040.50,1041.00,3,13,16.00
06/17/2004,07:32,1040.75,1040.75,1040.50,1040.50,0,52,52.00
06/17/2004,07:33,1040.25,1040.25,1040.25,1040.25,0,2,2.00
06/17/2004,07:34,1040.25,1040.25,1040.00,1040.00,0,33,33.00
06/17/2004,07:35,1040.00,1040.25,1040.00,1040.25,21,2,23.00
06/17/2004,07:36,1040.25,1040.25,1040.25,1040.25,50,0,50.00
06/17/2004,07:37,1040.25,1040.25,1040.00,1040.00,11,100,111.00
06/17/2004,07:39,1040.00,1040.00,1040.00,1040.00,0,17,17.00
06/17/2004,07:40,1040.00,1040.00,1039.75,1039.75,0,57,57.00
06/17/2004,07:42,1040.00,1040.25,1040.00,1040.25,11,0,11.00
06/17/2004,07:43,1040.50,1040.50,1040.25,1040.25,2,1,3.00
06/17/2004,07:45,1040.25,1040.25,1040.25,1040.25,0,5,5.00
06/17/2004,07:48,1040.75,1041.25,1040.75,1041.25,325,0,325.00
06/17/2004,07:49,1040.75,1040.75,1040.75,1040.75,0,20,20.00
06/17/2004,07:50,1040.75,1040.75,1040.75,1040.75,0,1,1.00
06/17/2004,07:57,1040.50,1040.50,1040.50,1040.50,0,100,100.00
06/17/2004,08:00,1040.25,1040.25,1040.25,1040.25,0,2,2.00
06/17/2004,08:01,1040.25,1040.25,1040.00,1040.00,0,2,2.00
06/17/2004,08:02,1040.00,1040.00,1040.00,1040.00,0,3,3.00
06/17/2004,08:03,1040.25,1040.50,1040.00,1040.50,4,1,5.00
06/17/2004,08:04,1040.25,1040.25,1040.25,1040.25,0,2,2.00
06/17/2004,08:09,1040.00,1040.00,1039.75,1039.75,0,7,7.00
06/17/2004,08:10,1040.00,1040.00,1040.00,1040.00,1,0,1.00
06/17/2004,08:15,1040.00,1040.25,1040.00,1040.00,11,16,27.00
06/17/2004,08:16,1040.00,1040.00,1040.00,1040.00,0,25,25.00
06/17/2004,08:19,1040.00,1040.00,1039.50,1039.50,0,229,229.00
06/17/2004,08:20,1039.75,1039.75,1039.75,1039.75,68,0,68.00
06/17/2004,08:21,1039.75,1039.75,1039.75,1039.75,70,0,70.00
06/17/2004,08:22,1039.50,1039.75,1039.50,1039.75,10,13,23.00
06/17/2004,08:23,1039.75,1039.75,1039.75,1039.75,36,0,36.00
06/17/2004,08:24,1039.75,1039.75,1039.75,1039.75,15,0,15.00
06/17/2004,08:27,1039.75,1040.00,1039.75,1040.00,15,0,15.00
06/17/2004,08:28,1040.00,1040.00,1040.00,1040.00,2,0,2.00
06/17/2004,08:29,1039.75,1039.75,1039.75,1039.75,0,2,2.00
06/17/2004,08:30,1039.50,1039.75,1039.50,1039.75,22,1,23.00
06/17/2004,08:31,1039.50,1039.75,1039.25,1039.75,4,13,17.00
06/17/2004,08:32,1039.25,1039.50,1038.75,1038.75,4,35,39.00
06/17/2004,08:33,1038.50,1038.50,1038.25,1038.50,2,9,11.00
06/17/2004,08:34,1038.75,1038.75,1038.00,1038.50,12,3,15.00
06/17/2004,08:35,1038.75,1039.00,1038.75,1039.00,38,0,38.00
06/17/2004,08:36,1038.75,1039.00,1038.75,1039.00,2,1,3.00
06/17/2004,08:37,1038.75,1039.25,1038.75,1039.25,3,100,103.00
06/17/2004,08:38,1039.25,1039.25,1038.75,1038.75,4,14,18.00
06/17/2004,08:39,1039.00,1039.00,1038.75,1038.75,6,2,8.00
06/17/2004,08:40,1038.75,1039.00,1038.75,1038.75,100,114,214.00
06/17/2004,08:41,1039.00,1039.25,1039.00,1039.25,111,0,111.00
06/17/2004,08:42,1039.00,1039.00,1039.00,1039.00,0,10,10.00
06/17/2004,08:43,1038.75,1038.75,1038.75,1038.75,0,8,8.00
06/17/2004,08:44,1039.00,1039.25,1039.00,1039.25,152,1,153.00
06/17/2004,08:45,1039.25,1039.50,1039.00,1039.50,54,187,241.00
06/17/2004,08:46,1039.25,1039.25,1039.00,1039.00,0,3,3.00
06/17/2004,08:47,1038.75,1038.75,1037.50,1037.75,39,38,77.00
06/17/2004,08:48,1037.75,1037.75,1037.25,1037.25,60,64,124.00
06/17/2004,08:49,1037.50,1037.75,1037.25,1037.25,52,3,55.00
06/17/2004,08:50,1037.25,1037.25,1036.00,1036.50,3,214,217.00
06/17/2004,08:51,1036.50,1037.00,1036.50,1036.75,17,6,23.00
06/17/2004,08:52,1036.75,1036.75,1036.25,1036.25,0,26,26.00
06/17/2004,08:53,1036.75,1037.00,1036.75,1036.75,11,155,166.00
06/17/2004,08:54,1036.75,1037.00,1035.75,1036.50,27,92,119.00
06/17/2004,08:55,1036.25,1036.75,1036.25,1036.75,1,1,2.00
06/17/2004,08:56,1036.75,1036.75,1036.50,1036.75,4,1,5.00
06/17/2004,08:57,1036.75,1036.75,1036.50,1036.75,14,6,20.00
06/17/2004,08:58,1036.50,1036.50,1035.75,1035.75,0,124,124.00
06/17/2004,08:59,1036.25,1036.75,1036.25,1036.75,9,3,12.00
06/17/2004,09:00,1036.50,1036.50,1036.25,1036.25,0,8,8.00
06/17/2004,09:01,1036.25,1036.25,1036.00,1036.25,11,7,18.00
06/17/2004,09:02,1035.75,1036.00,1035.25,1035.75,7,30,37.00
06/17/2004,09:03,1035.75,1035.75,1035.50,1035.75,9,15,24.00
06/17/2004,09:04,1035.50,1035.50,1035.00,1035.50,4,119,123.00
06/17/2004,09:05,1035.25,1035.25,1034.50,1035.00,1,93,94.00
06/17/2004,09:06,1035.25,1035.25,1035.25,1035.25,12,0,12.00
06/17/2004,09:07,1035.25,1035.25,1035.25,1035.25,10,0,10.00
06/17/2004,09:08,1035.25,1035.75,1035.25,1035.75,101,0,101.00
06/17/2004,09:09,1035.25,1035.75,1035.25,1035.75,5,2,7.00
06/17/2004,09:10,1035.75,1036.00,1035.50,1035.75,102,64,166.00
06/17/2004,09:11,1035.75,1035.75,1035.50,1035.50,0,17,17.00
06/17/2004,09:12,1035.50,1035.75,1035.50,1035.75,254,1,255.00
06/17/2004,09:13,1035.75,1035.75,1035.75,1035.75,142,0,142.00
06/17/2004,09:14,1035.50,1035.75,1035.50,1035.50,104,12,116.00
06/17/2004,09:15,1035.25,1035.50,1035.00,1035.00,12,6,18.00
06/17/2004,09:16,1035.00,1035.25,1034.50,1035.25,73,200,273.00
06/17/2004,09:17,1034.50,1035.25,1034.25,1035.00,74,10,84.00
06/17/2004,09:18,1035.25,1035.25,1034.75,1034.75,5,15,20.00
06/17/2004,09:19,1034.75,1035.00,1034.50,1034.75,8,207,215.00
06/17/2004,09:20,1034.75,1034.75,1034.50,1034.75,278,1,279.00
06/17/2004,09:21,1035.00,1035.00,1035.00,1035.00,4,0,4.00
06/17/2004,09:22,1035.00,1035.00,1035.00,1035.00,80,0,80.00
06/17/2004,09:23,1035.25,1035.75,1035.25,1035.50,9,5,14.00
06/17/2004,09:24,1035.50,1035.75,1035.25,1035.50,22,19,41.00
06/17/2004,09:25,1035.50,1035.50,1035.50,1035.50,17,0,17.00
06/17/2004,09:26,1035.75,1035.75,1035.50,1035.50,101,5,106.00
06/17/2004,09:27,1035.75,1035.75,1035.50,1035.50,1,114,115.00
06/17/2004,09:28,1035.50,1035.50,1035.50,1035.50,0,3,3.00
06/17/2004,09:29,1035.50,1035.50,1035.25,1035.25,0,117,117.00
06/17/2004,09:30,1035.00,1035.50,1035.00,1035.25,3,5,8.00
06/17/2004,09:31,1035.25,1035.50,1035.00,1035.00,15,48,63.00
06/17/2004,09:32,1035.25,1035.25,1035.00,1035.25,10,15,25.00
06/17/2004,09:33,1035.25,1035.25,1035.25,1035.25,8,0,8.00
06/17/2004,09:34,1034.75,1035.00,1034.75,1035.00,2,4,6.00
06/17/2004,09:35,1035.00,1035.00,1034.75,1034.75,1,3,4.00
06/17/2004,09:36,1035.00,1035.00,1035.00,1035.00,10,0,10.00
06/17/2004,09:37,1035.25,1035.25,1035.00,1035.00,50,3,53.00
06/17/2004,09:38,1035.00,1035.25,1035.00,1035.25,14,2,16.00
06/17/2004,09:39,1035.25,1035.25,1035.25,1035.25,25,0,25.00
06/17/2004,09:40,1035.25,1035.25,1035.25,1035.25,1,0,1.00
06/17/2004,09:41,1035.50,1035.75,1035.25,1035.75,53,2,55.00
06/17/2004,09:42,1035.75,1035.75,1035.50,1035.50,3,20,23.00
06/17/2004,09:43,1035.75,1035.75,1035.50,1035.75,8,10,18.00
06/17/2004,09:44,1035.50,1035.50,1035.50,1035.50,0,101,101.00
06/17/2004,09:45,1035.50,1035.50,1035.50,1035.50,0,50,50.00
06/17/2004,09:46,1035.50,1035.75,1035.50,1035.75,101,1,102.00
06/17/2004,09:47,1036.00,1036.00,1035.75,1035.75,6,54,60.00
06/17/2004,09:48,1035.75,1035.75,1035.75,1035.75,0,2,2.00
06/17/2004,09:49,1035.75,1036.00,1035.50,1035.50,4,29,33.00
06/17/2004,09:50,1035.75,1036.00,1035.75,1036.00,81,0,81.00
06/17/2004,09:51,1036.00,1036.00,1036.00,1036.00,16,0,16.00
06/17/2004,09:52,1036.00,1036.75,1036.00,1036.25,37,17,54.00
06/17/2004,09:53,1036.50,1036.75,1036.25,1036.75,14,5,19.00
06/17/2004,09:54,1036.75,1036.75,1036.25,1036.25,2,17,19.00
06/17/2004,09:55,1036.25,1036.25,1036.25,1036.25,0,217,217.00
06/17/2004,09:56,1036.50,1036.50,1036.50,1036.50,12,0,12.00
06/17/2004,09:57,1036.50,1036.50,1036.50,1036.50,46,0,46.00
06/17/2004,09:58,1036.75,1037.00,1036.75,1036.75,15,34,49.00
06/17/2004,09:59,1036.75,1036.75,1036.50,1036.50,200,29,229.00
06/17/2004,10:00,1036.50,1036.75,1036.50,1036.75,44,1,45.00
06/17/2004,10:01,1036.75,1036.75,1036.50,1036.50,4,5,9.00
06/17/2004,10:02,1036.50,1036.50,1036.50,1036.50,0,2,2.00
06/17/2004,10:03,1036.50,1036.50,1036.50,1036.50,0,7,7.00
06/17/2004,10:04,1036.50,1036.75,1036.50,1036.75,105,45,150.00
06/17/2004,10:05,1037.00,1037.00,1036.75,1036.75,14,31,45.00
06/17/2004,10:06,1036.75,1036.75,1036.00,1036.25,18,5,23.00
06/17/2004,10:07,1036.25,1036.25,1035.75,1036.00,36,7,43.00
06/17/2004,10:08,1036.00,1036.00,1036.00,1036.00,18,0,18.00
06/17/2004,10:09,1036.50,1036.50,1036.50,1036.50,8,0,8.00
06/17/2004,10:10,1036.00,1036.00,1036.00,1036.00,0,17,17.00
06/17/2004,10:11,1036.25,1036.25,1036.25,1036.25,12,0,12.00
06/17/2004,10:12,1036.25,1036.25,1036.25,1036.25,23,0,23.00
06/17/2004,10:13,1036.50,1036.50,1036.50,1036.50,18,0,18.00
06/17/2004,10:14,1036.25,1036.25,1036.25,1036.25,0,20,20.00
06/17/2004,10:15,1036.50,1036.75,1036.50,1036.75,29,0,29.00
06/17/2004,10:16,1036.75,1037.50,1036.75,1037.25,71,3,74.00
06/17/2004,10:17,1037.25,1037.50,1037.00,1037.00,3,10,13.00
06/17/2004,10:18,1037.25,1037.25,1036.75,1036.75,1,10,11.00
06/17/2004,10:19,1036.75,1037.00,1036.75,1037.00,140,2,142.00
06/17/2004,10:20,1037.00,1037.00,1036.75,1036.75,8,9,17.00
06/17/2004,10:21,1037.00,1037.25,1037.00,1037.00,18,5,23.00
06/17/2004,10:22,1037.00,1037.25,1037.00,1037.00,8,11,19.00
06/17/2004,10:23,1037.25,1037.50,1037.25,1037.25,6,7,13.00
06/17/2004,10:24,1037.25,1037.50,1037.25,1037.50,3,18,21.00
06/17/2004,10:25,1037.25,1037.25,1037.25,1037.25,0,2,2.00
06/17/2004,10:26,1037.25,1037.25,1037.00,1037.00,0,6,6.00
06/17/2004,10:27,1037.00,1037.00,1037.00,1037.00,0,20,20.00
06/17/2004,10:30,1037.00,1037.00,1037.00,1037.00,0,1,1.00
06/17/2004,10:31,1037.00,1037.00,1037.00,1037.00,0,1,1.00
06/17/2004,10:32,1037.00,1037.00,1037.00,1037.00,0,2,2.00
06/17/2004,10:33,1037.00,1037.00,1037.00,1037.00,0,24,24.00
06/17/2004,10:34,1037.00,1037.00,1037.00,1037.00,0,1,1.00
06/17/2004,10:35,1036.75,1037.00,1036.75,1037.00,3,2,5.00
06/17/2004,10:36,1037.25,1037.25,1037.00,1037.25,37,1,38.00
06/17/2004,10:37,1037.50,1038.25,1037.50,1038.25,328,0,328.00
06/17/2004,10:38,1038.25,1038.25,1038.00,1038.00,24,10,34.00
06/17/2004,10:39,1038.00,1038.00,1038.00,1038.00,0,2,2.00
06/17/2004,10:40,1038.25,1038.25,1038.25,1038.25,1,0,1.00
06/17/2004,10:41,1038.25,1038.25,1038.25,1038.25,1,0,1.00
06/17/2004,10:42,1038.25,1038.25,1038.25,1038.25,1,0,1.00
06/17/2004,10:43,1038.25,1038.50,1038.25,1038.50,76,1,77.00
06/17/2004,10:44,1038.75,1039.00,1038.75,1039.00,41,0,41.00
06/17/2004,10:45,1039.00,1039.25,1039.00,1039.25,55,0,55.00
06/17/2004,10:46,1039.25,1039.25,1038.75,1039.00,7,3,10.00
06/17/2004,10:47,1038.75,1039.00,1038.75,1039.00,5,7,12.00
06/17/2004,10:48,1039.00,1039.00,1038.75,1038.75,50,1,51.00
06/17/2004,10:49,1038.75,1038.75,1038.50,1038.50,0,55,55.00
06/17/2004,10:50,1038.50,1038.50,1038.25,1038.25,0,8,8.00
06/17/2004,10:51,1038.50,1039.00,1038.50,1039.00,81,0,81.00
06/17/2004,10:52,1039.00,1039.00,1039.00,1039.00,1,0,1.00
06/17/2004,10:53,1038.75,1038.75,1038.75,1038.75,0,1,1.00
06/17/2004,10:54,1038.50,1038.50,1038.50,1038.50,0,3,3.00
06/17/2004,10:55,1038.25,1038.50,1038.25,1038.50,6,2,8.00
06/17/2004,10:57,1038.25,1038.25,1038.25,1038.25,0,8,8.00
06/17/2004,10:59,1038.25,1038.25,1038.25,1038.25,0,1,1.00
06/17/2004,11:00,1038.25,1038.25,1038.25,1038.25,0,3,3.00
06/17/2004,11:01,1038.25,1038.25,1038.25,1038.25,0,276,276.00
06/17/2004,11:02,1038.50,1038.50,1038.50,1038.50,17,0,17.00
06/17/2004,11:03,1038.50,1038.50,1038.25,1038.50,15,1,16.00
06/17/2004,11:05,1038.00,1038.00,1038.00,1038.00,0,44,44.00
06/17/2004,11:06,1038.00,1038.50,1038.00,1038.25,4,6,10.00
06/17/2004,11:07,1038.25,1038.25,1038.25,1038.25,0,20,20.00
06/17/2004,11:08,1038.25,1038.25,1038.00,1038.25,2,11,13.00
06/17/2004,11:09,1038.25,1039.00,1038.25,1038.75,36,1,37.00
06/17/2004,11:11,1038.75,1039.25,1038.75,1038.75,8,3,11.00
06/17/2004,11:12,1038.75,1038.75,1038.75,1038.75,0,2,2.00
06/17/2004,11:13,1039.00,1039.00,1038.75,1038.75,2,1,3.00
06/17/2004,11:14,1038.75,1038.75,1038.50,1038.50,0,56,56.00
06/17/2004,11:15,1038.50,1038.75,1038.50,1038.75,27,23,50.00
06/17/2004,11:16,1038.75,1038.75,1038.75,1038.75,1,0,1.00
06/17/2004,11:18,1038.50,1038.50,1038.25,1038.25,0,4,4.00
06/17/2004,11:19,1038.25,1038.50,1038.25,1038.50,1,1,2.00
06/17/2004,11:21,1038.50,1038.50,1038.50,1038.50,1,0,1.00
06/17/2004,11:22,1038.25,1038.25,1037.75,1037.75,0,18,18.00
06/17/2004,11:23,1037.75,1038.25,1037.75,1038.25,1,2,3.00
06/17/2004,11:24,1037.75,1038.00,1037.75,1038.00,1,5,6.00
06/17/2004,11:25,1038.00,1038.00,1038.00,1038.00,1,0,1.00
06/17/2004,11:26,1038.25,1038.25,1038.25,1038.25,1,0,1.00
06/17/2004,11:27,1038.25,1038.25,1038.25,1038.25,19,0,19.00
06/17/2004,11:29,1038.00,1038.00,1037.75,1037.75,0,12,12.00
06/17/2004,11:30,1038.00,1038.00,1038.00,1038.00,2,0,2.00
06/17/2004,11:31,1037.75,1037.75,1037.75,1037.75,0,7,7.00
06/17/2004,11:32,1037.75,1037.75,1037.75,1037.75,0,10,10.00
06/17/2004,11:33,1038.00,1038.25,1038.00,1038.25,6,0,6.00
06/17/2004,11:34,1038.00,1038.00,1037.75,1037.75,0,22,22.00
06/17/2004,11:37,1038.25,1038.25,1038.00,1038.25,7,2,9.00
06/17/2004,11:38,1038.25,1038.25,1038.25,1038.25,64,0,64.00
06/17/2004,11:40,1038.00,1038.00,1038.00,1038.00,0,5,5.00
06/17/2004,11:41,1038.00,1038.00,1037.75,1037.75,0,48,48.00
06/17/2004,11:42,1037.75,1037.75,1037.75,1037.75,0,5,5.00
06/17/2004,11:43,1037.50,1037.50,1037.50,1037.50,0,6,6.00
06/17/2004,11:44,1037.50,1037.50,1037.50,1037.50,0,8,8.00
06/17/2004,11:45,1037.75,1037.75,1037.25,1037.25,20,1,21.00
06/17/2004,11:46,1037.75,1037.75,1037.50,1037.50,1,2,3.00
06/17/2004,11:47,1037.75,1037.75,1037.75,1037.75,16,0,16.00
06/17/2004,11:49,1037.75,1037.75,1037.75,1037.75,2,0,2.00
06/17/2004,11:51,1037.75,1037.75,1037.75,1037.75,1,0,1.00
06/17/2004,11:52,1037.50,1037.50,1037.50,1037.50,0,6,6.00
06/17/2004,11:54,1037.75,1037.75,1037.75,1037.75,1,0,1.00
06/17/2004,11:55,1037.75,1037.75,1037.75,1037.75,2,0,2.00
06/17/2004,11:56,1038.00,1038.00,1038.00,1038.00,60,0,60.00
06/17/2004,11:57,1038.00,1038.00,1038.00,1038.00,1,0,1.00
06/17/2004,11:58,1038.00,1038.00,1038.00,1038.00,3,0,3.00
06/17/2004,11:59,1038.25,1038.25,1038.25,1038.25,10,0,10.00
06/17/2004,12:00,1038.25,1038.25,1038.00,1038.00,3,5,8.00
06/17/2004,12:02,1038.00,1038.25,1038.00,1038.25,1,1,2.00
06/17/2004,12:04,1038.00,1038.00,1038.00,1038.00,0,1,1.00
06/17/2004,12:05,1038.00,1038.00,1038.00,1038.00,0,35,35.00
06/17/2004,12:06,1038.25,1038.25,1038.25,1038.25,1,0,1.00
06/17/2004,12:07,1038.25,1038.25,1038.25,1038.25,6,0,6.00
06/17/2004,12:08,1038.00,1038.25,1038.00,1038.25,5,3,8.00
06/17/2004,12:10,1038.00,1038.00,1038.00,1038.00,0,26,26.00
06/17/2004,12:11,1038.00,1038.00,1038.00,1038.00,0,51,51.00
06/17/2004,12:14,1038.25,1038.25,1038.25,1038.25,5,0,5.00
06/17/2004,12:15,1038.25,1038.50,1038.25,1038.50,40,0,40.00
06/17/2004,12:16,1038.50,1039.00,1038.50,1039.00,39,0,39.00
06/17/2004,12:17,1039.00,1039.25,1039.00,1039.25,24,1,25.00
06/17/2004,12:18,1039.25,1039.25,1038.75,1039.25,2,2,4.00
06/17/2004,12:19,1038.75,1038.75,1038.75,1038.75,0,4,4.00
06/17/2004,12:20,1038.75,1039.50,1038.75,1039.50,68,1,69.00
06/17/2004,12:21,1039.50,1039.50,1039.50,1039.50,12,0,12.00
06/17/2004,12:22,1039.25,1039.25,1039.00,1039.00,0,240,240.00
06/17/2004,12:23,1039.25,1039.50,1039.25,1039.50,10,0,10.00
06/17/2004,12:24,1039.50,1039.50,1039.50,1039.50,1,0,1.00
06/17/2004,12:25,1039.50,1039.50,1039.50,1039.50,2,0,2.00
06/17/2004,12:26,1039.50,1039.75,1039.50,1039.75,31,0,31.00
06/17/2004,12:27,1040.00,1040.25,1040.00,1040.00,35,10,45.00
06/17/2004,12:28,1040.25,1040.50,1040.25,1040.50,39,0,39.00
06/17/2004,12:29,1040.25,1040.25,1040.25,1040.25,0,14,14.00
06/17/2004,12:30,1040.50,1040.50,1040.25,1040.25,3,6,9.00
06/17/2004,12:31,1040.00,1040.25,1040.00,1040.00,2,7,9.00
06/17/2004,12:32,1040.25,1040.25,1040.25,1040.25,400,0,400.00
06/17/2004,12:33,1040.00,1040.00,1040.00,1040.00,0,1,1.00
06/17/2004,12:34,1040.00,1040.00,1040.00,1040.00,0,6,6.00
06/17/2004,12:35,1039.75,1039.75,1039.75,1039.75,0,2,2.00
06/17/2004,12:36,1039.75,1039.75,1039.75,1039.75,0,6,6.00
06/17/2004,12:37,1039.75,1039.75,1039.75,1039.75,0,1,1.00
06/17/2004,12:38,1039.75,1039.75,1039.75,1039.75,0,2,2.00
06/17/2004,12:39,1039.75,1039.75,1039.50,1039.50,2,7,9.00
06/17/2004,12:40,1039.75,1040.00,1039.75,1040.00,97,0,97.00
06/17/2004,12:41,1040.00,1040.00,1039.75,1039.75,1,1,2.00
06/17/2004,12:42,1039.75,1040.00,1039.75,1040.00,1,1,2.00
06/17/2004,12:43,1040.00,1040.00,1040.00,1040.00,15,0,15.00
06/17/2004,12:44,1040.00,1040.00,1040.00,1040.00,15,0,15.00
06/17/2004,12:45,1039.75,1039.75,1039.75,1039.75,0,5,5.00
06/17/2004,12:46,1039.75,1039.75,1039.75,1039.75,0,18,18.00
06/17/2004,12:47,1039.50,1039.75,1039.50,1039.75,5,2,7.00
06/17/2004,12:49,1039.50,1039.50,1039.50,1039.50,0,4,4.00
06/17/2004,12:50,1039.50,1039.50,1039.50,1039.50,0,4,4.00
06/17/2004,12:51,1039.75,1039.75,1039.75,1039.75,1,0,1.00
06/17/2004,12:52,1039.50,1039.50,1039.25,1039.25,0,9,9.00
06/17/2004,12:53,1039.25,1039.25,1039.25,1039.25,0,18,18.00
06/17/2004,12:55,1039.50,1039.75,1039.50,1039.75,200,0,200.00
06/17/2004,12:57,1039.75,1039.75,1039.75,1039.75,19,0,19.00
06/17/2004,12:58,1039.75,1039.75,1039.75,1039.75,2,0,2.00
06/17/2004,12:59,1039.50,1039.50,1039.25,1039.25,0,3,3.00
06/17/2004,13:00,1039.25,1040.00,1039.25,1040.00,3,5,8.00
06/17/2004,13:01,1040.00,1040.00,1040.00,1040.00,1,0,1.00
06/17/2004,13:02,1040.00,1040.00,1040.00,1040.00,2,0,2.00
06/17/2004,13:03,1039.75,1040.00,1039.75,1040.00,1,5,6.00
06/17/2004,13:04,1040.00,1040.00,1040.00,1040.00,4,0,4.00
06/17/2004,13:05,1040.25,1040.25,1040.00,1040.00,11,2,13.00
06/17/2004,13:06,1040.25,1040.50,1040.25,1040.25,26,1,27.00
06/17/2004,13:07,1040.25,1040.25,1040.25,1040.25,0,11,11.00
06/17/2004,13:08,1040.50,1040.50,1040.50,1040.50,5,0,5.00
06/17/2004,13:09,1040.50,1041.00,1040.50,1040.75,46,20,66.00
06/17/2004,13:10,1040.75,1040.75,1040.75,1040.75,4,0,4.00
06/17/2004,13:11,1040.50,1040.75,1040.50,1040.75,16,1,17.00
06/17/2004,13:12,1041.00,1041.00,1040.50,1040.50,101,2,103.00
06/17/2004,13:13,1040.75,1041.25,1040.75,1041.00,7,2,9.00
06/17/2004,13:14,1041.25,1041.25,1041.25,1041.25,10,0,10.00
06/17/2004,13:15,1040.75,1040.75,1040.75,1040.75,0,10,10.00
06/17/2004,13:16,1040.75,1040.75,1040.75,1040.75,0,4,4.00
06/17/2004,13:17,1040.50,1040.50,1040.50,1040.50,0,2,2.00
06/17/2004,13:18,1040.50,1040.75,1040.50,1040.75,6,100,106.00
06/17/2004,13:19,1040.25,1040.75,1040.00,1040.00,1,16,17.00
06/17/2004,13:20,1040.00,1040.00,1039.75,1040.00,1,9,10.00
06/17/2004,13:21,1040.00,1040.00,1040.00,1040.00,1,0,1.00
06/17/2004,13:22,1039.75,1039.75,1039.00,1039.00,0,71,71.00
06/17/2004,13:23,1039.25,1039.50,1038.75,1039.50,13,9,22.00
06/17/2004,13:24,1039.25,1039.25,1039.25,1039.25,0,1,1.00
06/17/2004,13:25,1039.25,1039.50,1039.00,1039.00,3,12,15.00
06/17/2004,13:26,1039.25,1039.50,1039.00,1039.50,4,1,5.00
06/17/2004,13:27,1039.50,1039.50,1039.50,1039.50,2,0,2.00
06/17/2004,13:28,1039.25,1039.50,1039.25,1039.50,4,1,5.00
06/17/2004,13:29,1039.50,1039.50,1039.50,1039.50,3,0,3.00
06/17/2004,13:30,1039.25,1039.25,1039.25,1039.25,0,1,1.00
06/17/2004,13:31,1039.25,1039.25,1039.00,1039.00,0,60,60.00
06/17/2004,13:32,1039.00,1039.00,1039.00,1039.00,0,20,20.00
06/17/2004,13:34,1039.25,1039.25,1039.25,1039.25,2,0,2.00
06/17/2004,13:35,1039.25,1039.50,1039.25,1039.50,5,0,5.00
06/17/2004,13:36,1039.50,1039.50,1039.50,1039.50,1,0,1.00
06/17/2004,13:37,1039.50,1039.50,1039.25,1039.25,1,2,3.00
06/17/2004,13:38,1039.00,1039.00,1038.75,1038.75,2,24,26.00
06/17/2004,13:39,1038.75,1039.00,1038.75,1038.75,50,27,77.00
06/17/2004,13:40,1039.00,1039.00,1038.75,1038.75,5,10,15.00
06/17/2004,13:41,1038.75,1038.75,1038.75,1038.75,0,11,11.00
06/17/2004,13:43,1038.75,1038.75,1038.25,1038.25,0,15,15.00
06/17/2004,13:44,1038.25,1038.25,1038.00,1038.00,0,29,29.00
06/17/2004,13:45,1038.00,1038.25,1038.00,1038.25,2,2,4.00
06/17/2004,13:46,1038.00,1038.50,1038.00,1038.50,13,5,18.00
06/17/2004,13:47,1039.00,1039.00,1038.50,1038.50,3,1,4.00
06/17/2004,13:48,1038.50,1038.75,1038.50,1038.75,1,1,2.00
06/17/2004,13:49,1038.75,1038.75,1038.75,1038.75,1,0,1.00
06/17/2004,13:50,1038.75,1038.75,1038.25,1038.50,5,14,19.00
06/17/2004,13:51,1038.50,1038.75,1038.50,1038.50,5,5,10.00
06/17/2004,13:52,1038.75,1038.75,1038.75,1038.75,15,0,15.00
06/17/2004,13:53,1038.75,1038.75,1038.50,1038.50,19,1,20.00
06/17/2004,13:54,1038.75,1038.75,1038.75,1038.75,1,0,1.00
06/17/2004,13:55,1038.75,1038.75,1038.75,1038.75,4,0,4.00
06/17/2004,13:56,1038.75,1038.75,1038.50,1038.50,1,3,4.00
06/17/2004,13:57,1038.75,1038.75,1038.50,1038.50,5,5,10.00
06/17/2004,13:58,1038.00,1038.50,1038.00,1038.50,11,1,12.00
06/17/2004,13:59,1038.25,1038.25,1038.25,1038.25,0,1,1.00
06/17/2004,14:00,1038.25,1038.25,1038.25,1038.25,0,7,7.00
06/17/2004,14:02,1038.25,1038.50,1038.25,1038.50,2,61,63.00
06/17/2004,14:03,1038.50,1038.75,1038.50,1038.75,18,0,18.00
06/17/2004,14:04,1038.50,1038.50,1038.50,1038.50,0,6,6.00
06/17/2004,14:06,1038.75,1038.75,1038.75,1038.75,5,0,5.00
06/17/2004,14:08,1038.50,1038.75,1038.50,1038.75,85,5,90.00
06/17/2004,14:09,1039.00,1039.25,1039.00,1039.25,73,0,73.00
06/17/2004,14:10,1039.25,1039.25,1039.25,1039.25,5,0,5.00
06/17/2004,14:11,1039.25,1039.25,1039.25,1039.25,42,0,42.00
06/17/2004,14:12,1039.25,1039.50,1039.25,1039.50,171,1,172.00
06/17/2004,14:13,1039.50,1039.75,1039.50,1039.75,48,0,48.00
06/17/2004,14:14,1040.00,1040.00,1039.50,1039.75,5,6,11.00
06/17/2004,14:15,1039.75,1039.75,1039.75,1039.75,5,0,5.00
06/17/2004,14:16,1039.75,1039.75,1039.25,1039.25,3,45,48.00
06/17/2004,14:18,1039.75,1039.75,1039.75,1039.75,47,0,47.00
06/17/2004,14:19,1040.00,1040.00,1039.75,1040.00,171,2,173.00
06/17/2004,14:20,1040.00,1040.00,1039.50,1039.50,3,15,18.00
06/17/2004,14:21,1039.50,1039.75,1039.50,1039.75,22,1,23.00
06/17/2004,14:22,1039.75,1040.00,1039.75,1040.00,27,0,27.00
06/17/2004,14:23,1039.75,1039.75,1039.75,1039.75,0,15,15.00
06/17/2004,14:24,1040.25,1040.25,1039.75,1039.75,3,4,7.00
06/17/2004,14:25,1040.00,1040.00,1039.75,1039.75,1,7,8.00
06/17/2004,14:26,1039.50,1039.75,1039.50,1039.75,1,1,2.00
06/17/2004,14:27,1039.75,1039.75,1039.50,1039.50,10,30,40.00
06/17/2004,14:28,1039.50,1039.50,1039.50,1039.50,0,117,117.00
06/17/2004,14:29,1039.75,1039.75,1039.50,1039.50,2,63,65.00
06/17/2004,14:30,1039.25,1039.50,1039.25,1039.50,1,11,12.00
06/17/2004,14:31,1039.75,1039.75,1039.75,1039.75,2,0,2.00
06/17/2004,14:32,1039.25,1039.25,1039.25,1039.25,0,192,192.00
06/17/2004,14:33,1039.25,1039.25,1039.00,1039.00,0,17,17.00
06/17/2004,14:34,1039.50,1039.50,1039.25,1039.25,1,43,44.00
06/17/2004,14:35,1039.25,1039.25,1039.00,1039.00,0,70,70.00
06/17/2004,14:36,1039.25,1039.25,1039.25,1039.25,5,0,5.00
06/17/2004,14:37,1039.25,1039.50,1039.25,1039.50,24,0,24.00
06/17/2004,14:38,1039.50,1039.50,1039.50,1039.50,3,0,3.00
06/17/2004,14:39,1039.25,1039.50,1039.25,1039.50,20,6,26.00
06/17/2004,14:40,1039.50,1039.50,1039.50,1039.50,6,0,6.00
06/17/2004,14:41,1039.75,1039.75,1039.50,1039.50,6,18,24.00
06/17/2004,14:42,1039.75,1039.75,1039.50,1039.50,197,6,203.00
06/17/2004,14:44,1039.50,1039.50,1039.50,1039.50,0,3,3.00
06/17/2004,14:45,1039.50,1039.50,1039.50,1039.50,0,2,2.00
06/17/2004,14:46,1039.50,1039.50,1039.25,1039.50,75,14,89.00
06/17/2004,14:47,1039.75,1040.25,1039.75,1040.25,76,0,76.00
06/17/2004,14:48,1040.00,1040.50,1040.00,1040.50,89,7,96.00
06/17/2004,14:49,1040.50,1040.75,1040.50,1040.50,110,17,127.00
06/17/2004,14:50,1040.75,1040.75,1040.50,1040.50,1,20,21.00
06/17/2004,14:51,1040.75,1040.75,1040.50,1040.50,161,12,173.00
06/17/2004,14:52,1040.75,1041.00,1040.75,1040.75,86,33,119.00
06/17/2004,14:53,1040.75,1040.75,1040.25,1040.25,21,16,37.00
06/17/2004,14:54,1040.25,1040.25,1040.25,1040.25,0,132,132.00
06/17/2004,14:55,1040.50,1040.50,1040.25,1040.25,1,3,4.00
06/17/2004,14:56,1040.50,1040.50,1040.50,1040.50,176,0,176.00
06/17/2004,14:57,1040.50,1040.75,1040.50,1040.75,28,0,28.00
06/17/2004,14:58,1040.75,1040.75,1040.50,1040.50,164,3,167.00
06/17/2004,14:59,1040.50,1040.75,1040.50,1040.50,1,53,54.00
06/17/2004,15:00,1040.25,1040.25,1039.75,1039.75,4,182,186.00
06/17/2004,15:01,1039.50,1040.00,1039.50,1040.00,146,99,245.00
06/17/2004,15:02,1040.00,1040.25,1039.50,1039.75,123,149,272.00
06/17/2004,15:03,1039.50,1039.50,1039.25,1039.50,34,144,178.00
06/17/2004,15:04,1039.50,1039.50,1039.25,1039.25,52,6,58.00
06/17/2004,15:05,1039.50,1039.50,1039.25,1039.25,1,1,2.00
06/17/2004,15:06,1039.50,1039.50,1039.50,1039.50,4,0,4.00
06/17/2004,15:07,1039.75,1039.75,1039.00,1039.25,18,79,97.00
06/17/2004,15:08,1039.00,1039.25,1039.00,1039.25,1,1,2.00
06/17/2004,15:09,1039.25,1039.25,1039.25,1039.25,20,0,20.00
06/17/2004,15:10,1039.25,1039.25,1039.25,1039.25,1,0,1.00
06/17/2004,15:11,1039.50,1039.50,1039.00,1039.50,7,1,8.00
06/17/2004,15:12,1039.50,1039.75,1039.50,1039.75,111,0,111.00
06/17/2004,15:13,1039.75,1039.75,1039.50,1039.50,1,22,23.00
06/17/2004,15:14,1039.50,1039.75,1039.50,1039.75,1,2,3.00
06/17/2004,15:15,1039.75,1039.75,1039.25,1039.25,9,81,90.00
06/17/2004,15:31,1039.25,1039.25,1039.25,1039.25,0,2,2.00
06/17/2004,15:33,1038.75,1038.75,1038.75,1038.75,0,1,1.00
06/17/2004,15:34,1038.75,1039.00,1038.25,1038.50,2,11,13.00
06/17/2004,15:35,1038.25,1038.25,1038.00,1038.25,1,3,4.00
06/17/2004,15:38,1038.25,1038.25,1038.25,1038.25,2,0,2.00
06/17/2004,17:01,1039.00,1039.00,1039.00,1039.00,116,0,116.00
06/17/2004,17:03,1039.00,1039.00,1039.00,1039.00,8,0,8.00
06/17/2004,17:04,1039.00,1039.00,1039.00,1039.00,1,0,1.00
06/17/2004,17:06,1039.00,1039.00,1038.75,1038.75,2,2,4.00
06/17/2004,17:09,1038.75,1038.75,1038.75,1038.75,0,101,101.00
06/17/2004,17:10,1039.00,1039.00,1039.00,1039.00,1,0,1.00
06/17/2004,17:11,1039.00,1039.00,1039.00,1039.00,3,0,3.00
06/17/2004,17:12,1038.75,1038.75,1038.75,1038.75,0,1,1.00
06/17/2004,17:13,1038.75,1039.00,1038.75,1039.00,7,5,12.00
06/17/2004,17:14,1038.75,1038.75,1038.75,1038.75,0,1,1.00
06/17/2004,17:18,1038.75,1039.00,1038.75,1039.00,1,4,5.00
06/17/2004,17:19,1039.00,1039.00,1039.00,1039.00,2,0,2.00
06/17/2004,17:21,1039.00,1039.00,1038.75,1038.75,2,1,3.00
06/17/2004,17:22,1038.75,1038.75,1038.75,1038.75,0,1,1.00
06/17/2004,17:23,1039.00,1039.00,1039.00,1039.00,1,0,1.00
06/17/2004,17:25,1038.75,1038.75,1038.75,1038.75,0,23,23.00
06/17/2004,17:26,1038.75,1038.75,1038.75,1038.75,0,32,32.00
06/17/2004,17:28,1038.75,1038.75,1038.75,1038.75,0,1,1.00
06/17/2004,17:31,1038.75,1038.75,1038.75,1038.75,0,1,1.00
06/17/2004,17:32,1038.75,1038.75,1038.75,1038.75,0,1,1.00
06/17/2004,17:33,1038.75,1038.75,1038.75,1038.75,0,42,42.00
06/17/2004,17:35,1038.75,1038.75,1038.75,1038.75,0,1,1.00
06/17/2004,17:37,1038.50,1038.50,1038.50,1038.50,0,56,56.00
06/17/2004,17:38,1038.50,1038.75,1038.50,1038.75,1,2,3.00
06/17/2004,17:40,1038.50,1038.50,1038.50,1038.50,0,1,1.00
06/17/2004,17:41,1038.50,1038.50,1038.50,1038.50,0,11,11.00
06/17/2004,17:42,1038.50,1038.50,1038.50,1038.50,0,3,3.00
06/17/2004,17:43,1038.75,1038.75,1038.50,1038.50,1,1,2.00
06/17/2004,17:47,1038.50,1038.75,1038.50,1038.75,1,1,2.00
06/17/2004,17:49,1038.75,1038.75,1038.50,1038.50,12,10,22.00
06/17/2004,17:54,1038.50,1038.50,1038.50,1038.50,0,21,21.00
06/17/2004,17:55,1038.50,1038.75,1038.50,1038.75,2,2,4.00
06/17/2004,17:56,1038.75,1038.75,1038.50,1038.50,1,51,52.00
06/17/2004,18:01,1038.75,1038.75,1038.50,1038.50,5,6,11.00
06/17/2004,18:02,1038.50,1038.50,1038.50,1038.50,0,1,1.00
06/17/2004,18:06,1038.50,1038.50,1038.50,1038.50,0,17,17.00
06/17/2004,18:07,1038.25,1038.50,1038.25,1038.50,1,10,11.00
06/17/2004,18:08,1038.50,1038.50,1038.50,1038.50,2,0,2.00
06/17/2004,18:10,1038.50,1038.50,1038.50,1038.50,13,0,13.00
06/17/2004,18:11,1038.50,1038.50,1038.50,1038.50,1,0,1.00
06/17/2004,18:12,1038.50,1038.50,1038.50,1038.50,2,0,2.00
06/17/2004,18:13,1038.50,1038.50,1038.50,1038.50,1,0,1.00
06/17/2004,18:14,1038.50,1038.50,1038.50,1038.50,1,0,1.00
06/17/2004,18:15,1038.50,1038.50,1038.50,1038.50,19,0,19.00
06/17/2004,18:16,1038.75,1038.75,1038.75,1038.75,151,0,151.00
06/17/2004,18:17,1038.75,1039.00,1038.75,1039.00,17,0,17.00
06/17/2004,18:18,1039.00,1039.00,1039.00,1039.00,2,0,2.00
06/17/2004,18:21,1039.00,1039.00,1039.00,1039.00,1,0,1.00
06/17/2004,18:22,1039.00,1039.00,1039.00,1039.00,2,0,2.00
06/17/2004,18:23,1039.00,1039.00,1039.00,1039.00,1,0,1.00
06/17/2004,18:26,1039.00,1039.00,1039.00,1039.00,1,0,1.00
06/17/2004,18:28,1038.75,1038.75,1038.75,1038.75,0,13,13.00
06/17/2004,18:32,1038.75,1038.75,1038.75,1038.75,0,1,1.00
06/17/2004,18:36,1038.75,1038.75,1038.75,1038.75,0,1,1.00
06/17/2004,18:38,1038.75,1038.75,1038.75,1038.75,0,1,1.00
06/17/2004,18:43,1039.00,1039.00,1039.00,1039.00,4,0,4.00
06/17/2004,18:44,1039.00,1039.00,1039.00,1039.00,12,0,12.00
06/17/2004,18:47,1039.00,1039.00,1039.00,1039.00,1,0,1.00
06/17/2004,18:54,1039.00,1039.00,1039.00,1039.00,19,0,19.00
06/17/2004,18:55,1039.00,1039.00,1039.00,1039.00,1,0,1.00
06/17/2004,18:56,1039.00,1039.00,1038.75,1038.75,1,1,2.00
06/17/2004,19:00,1039.00,1039.00,1039.00,1039.00,1,0,1.00
06/17/2004,19:02,1039.00,1039.00,1039.00,1039.00,3,0,3.00
06/17/2004,19:03,1039.00,1039.25,1039.00,1039.00,3,3,6.00
06/17/2004,19:04,1039.00,1039.00,1039.00,1039.00,0,2,2.00
06/17/2004,19:06,1039.00,1039.00,1039.00,1039.00,0,6,6.00
06/17/2004,19:13,1039.00,1039.00,1039.00,1039.00,0,16,16.00
06/17/2004,19:16,1039.25,1039.25,1039.25,1039.25,50,0,50.00
06/17/2004,19:17,1039.00,1039.00,1039.00,1039.00,0,2,2.00
06/17/2004,19:19,1038.75,1038.75,1038.75,1038.75,0,10,10.00
06/17/2004,19:21,1039.00,1039.00,1039.00,1039.00,1,0,1.00
06/17/2004,19:23,1038.75,1038.75,1038.75,1038.75,0,5,5.00
06/17/2004,19:24,1038.75,1038.75,1038.75,1038.75,0,7,7.00
06/17/2004,19:25,1038.75,1038.75,1038.75,1038.75,0,3,3.00
06/17/2004,19:31,1038.75,1038.75,1038.75,1038.75,0,7,7.00
06/17/2004,19:32,1038.75,1038.75,1038.75,1038.75,0,2,2.00
06/17/2004,19:33,1038.75,1038.75,1038.75,1038.75,0,2,2.00
06/17/2004,19:34,1039.00,1039.00,1039.00,1039.00,2,0,2.00
06/17/2004,19:36,1039.00,1039.00,1039.00,1039.00,23,0,23.00
06/17/2004,19:41,1039.25,1039.25,1039.25,1039.25,28,0,28.00
06/17/2004,19:44,1039.25,1039.50,1039.25,1039.25,4,4,8.00
06/17/2004,19:48,1039.00,1039.00,1039.00,1039.00,0,2,2.00
06/17/2004,19:49,1039.00,1039.25,1039.00,1039.25,2,1,3.00
06/17/2004,19:50,1039.00,1039.00,1039.00,1039.00,0,5,5.00
06/17/2004,19:51,1039.00,1039.00,1039.00,1039.00,0,4,4.00
06/17/2004,19:56,1039.00,1039.00,1039.00,1039.00,0,26,26.00
06/17/2004,19:57,1038.75,1039.25,1038.75,1039.25,10,5,15.00
06/17/2004,20:00,1039.25,1039.25,1039.00,1039.00,1,1,2.00
06/17/2004,20:01,1039.00,1039.00,1039.00,1039.00,0,1,1.00
06/17/2004,20:02,1039.25,1039.25,1039.00,1039.00,1,1,2.00
06/17/2004,20:10,1039.00,1039.00,1039.00,1039.00,0,5,5.00
06/17/2004,20:12,1039.00,1039.00,1039.00,1039.00,0,10,10.00
06/17/2004,20:18,1039.00,1039.00,1038.75,1038.75,0,9,9.00
06/17/2004,20:19,1038.75,1038.75,1038.75,1038.75,0,12,12.00
06/17/2004,20:20,1038.75,1038.75,1038.75,1038.75,0,1,1.00
06/17/2004,20:21,1038.50,1038.75,1038.50,1038.75,3,1,4.00
06/17/2004,20:22,1038.75,1038.75,1038.75,1038.75,1,0,1.00
06/17/2004,20:23,1038.75,1038.75,1038.75,1038.75,1,0,1.00
06/17/2004,20:25,1038.75,1038.75,1038.75,1038.75,3,0,3.00
06/17/2004,20:28,1038.50,1038.50,1038.50,1038.50,0,1,1.00
06/17/2004,20:34,1038.50,1038.75,1038.50,1038.75,6,11,17.00
06/17/2004,20:40,1038.50,1038.50,1038.50,1038.50,0,1,1.00
06/17/2004,20:47,1038.75,1038.75,1038.75,1038.75,3,0,3.00
06/17/2004,20:50,1038.75,1038.75,1038.75,1038.75,1,0,1.00
06/17/2004,20:57,1038.75,1038.75,1038.75,1038.75,1,0,1.00
06/17/2004,20:59,1038.50,1038.50,1038.50,1038.50,0,28,28.00
06/17/2004,21:01,1038.50,1038.50,1038.50,1038.50,0,1,1.00
06/17/2004,21:03,1038.50,1038.50,1038.50,1038.50,0,5,5.00
06/17/2004,21:04,1038.50,1038.50,1038.50,1038.50,0,12,12.00
06/17/2004,21:05,1038.25,1038.25,1038.25,1038.25,0,10,10.00
06/17/2004,21:06,1038.50,1038.50,1038.50,1038.50,4,0,4.00
06/17/2004,21:07,1038.25,1038.50,1038.25,1038.25,1,20,21.00
06/17/2004,21:08,1038.50,1038.50,1038.25,1038.25,28,4,32.00
06/17/2004,21:10,1038.50,1038.50,1038.25,1038.25,1,1,2.00
06/17/2004,21:12,1038.25,1038.25,1038.25,1038.25,0,7,7.00
06/17/2004,21:13,1038.25,1038.25,1038.25,1038.25,0,1,1.00
06/17/2004,21:14,1038.50,1038.50,1038.50,1038.50,1,0,1.00
06/17/2004,21:15,1038.50,1038.50,1038.50,1038.50,1,0,1.00
06/17/2004,21:18,1038.25,1038.25,1038.25,1038.25,0,42,42.00
06/17/2004,21:22,1038.25,1038.25,1038.25,1038.25,0,7,7.00
06/17/2004,21:24,1038.25,1038.25,1038.25,1038.25,0,26,26.00
06/17/2004,21:25,1038.25,1038.25,1038.00,1038.00,0,4,4.00
06/17/2004,21:26,1038.00,1038.00,1038.00,1038.00,0,136,136.00
06/17/2004,21:27,1038.00,1038.00,1038.00,1038.00,0,15,15.00
06/17/2004,21:28,1038.00,1038.00,1038.00,1038.00,0,2,2.00
06/17/2004,21:29,1038.00,1038.00,1037.50,1037.50,29,292,321.00
06/17/2004,21:30,1037.50,1037.50,1037.50,1037.50,0,32,32.00
06/17/2004,21:31,1037.50,1037.75,1037.50,1037.75,1,1,2.00
06/17/2004,21:32,1037.75,1037.75,1037.50,1037.50,1,1,2.00
06/17/2004,21:33,1037.50,1037.75,1037.00,1037.75,80,331,411.00
06/17/2004,21:34,1037.75,1037.75,1037.50,1037.50,4,10,14.00
06/17/2004,21:36,1037.50,1037.50,1037.50,1037.50,0,1,1.00
06/17/2004,21:37,1037.75,1037.75,1037.50,1037.50,2,2,4.00
06/17/2004,21:40,1037.50,1037.75,1037.50,1037.75,1,2,3.00
06/17/2004,21:41,1037.50,1037.50,1037.50,1037.50,0,74,74.00
06/17/2004,21:42,1037.50,1037.50,1037.50,1037.50,0,31,31.00
06/17/2004,21:45,1037.50,1037.50,1037.50,1037.50,0,24,24.00
06/17/2004,21:46,1037.50,1037.50,1037.50,1037.50,0,6,6.00
06/17/2004,21:47,1037.50,1037.50,1037.50,1037.50,0,1,1.00
06/17/2004,21:49,1037.75,1037.75,1037.75,1037.75,6,0,6.00
06/17/2004,21:50,1037.75,1037.75,1037.75,1037.75,2,0,2.00
06/17/2004,21:51,1037.75,1037.75,1037.75,1037.75,3,0,3.00
06/17/2004,21:52,1037.50,1037.50,1037.50,1037.50,0,1,1.00
06/17/2004,21:53,1037.50,1037.50,1037.50,1037.50,0,1,1.00
06/17/2004,21:56,1037.50,1037.50,1037.50,1037.50,0,11,11.00
06/17/2004,21:57,1037.75,1037.75,1037.50,1037.50,1,5,6.00
06/17/2004,21:59,1037.75,1037.75,1037.75,1037.75,5,0,5.00
06/17/2004,22:01,1037.75,1037.75,1037.50,1037.50,1,1,2.00
06/17/2004,22:02,1037.50,1037.50,1037.50,1037.50,0,1,1.00
06/17/2004,22:03,1037.50,1037.75,1037.50,1037.75,1,2,3.00
06/17/2004,22:05,1037.75,1037.75,1037.75,1037.75,1,0,1.00
06/17/2004,22:06,1037.75,1037.75,1037.75,1037.75,12,0,12.00
06/17/2004,22:08,1037.75,1038.00,1037.75,1037.75,7,1,8.00
06/17/2004,22:09,1037.75,1037.75,1037.75,1037.75,0,6,6.00
06/17/2004,22:10,1037.75,1037.75,1037.75,1037.75,0,1,1.00
06/17/2004,22:12,1038.00,1038.00,1038.00,1038.00,100,0,100.00
06/17/2004,22:16,1038.00,1038.00,1038.00,1038.00,2,0,2.00
06/17/2004,22:17,1038.00,1038.00,1037.75,1037.75,6,3,9.00
06/17/2004,22:18,1037.75,1037.75,1037.75,1037.75,0,1,1.00
06/17/2004,22:19,1037.75,1037.75,1037.75,1037.75,0,1,1.00
06/17/2004,22:20,1037.75,1037.75,1037.75,1037.75,0,1,1.00
06/17/2004,22:24,1037.75,1037.75,1037.75,1037.75,0,1,1.00
06/17/2004,22:25,1038.00,1038.00,1038.00,1038.00,1,0,1.00
06/17/2004,22:27,1038.00,1038.00,1038.00,1038.00,1,0,1.00
06/17/2004,22:32,1037.75,1037.75,1037.75,1037.75,0,5,5.00
06/17/2004,22:35,1037.75,1037.75,1037.75,1037.75,0,13,13.00
06/17/2004,22:36,1037.50,1037.50,1037.50,1037.50,0,2,2.00
06/17/2004,22:38,1037.50,1037.50,1037.50,1037.50,0,46,46.00
06/17/2004,22:39,1037.50,1037.50,1037.50,1037.50,0,2,2.00
06/17/2004,22:41,1037.50,1037.50,1037.25,1037.25,1,11,12.00
06/17/2004,22:42,1037.25,1037.25,1037.00,1037.00,2,79,81.00
06/17/2004,22:43,1037.25,1037.25,1037.00,1037.00,5,5,10.00
06/17/2004,22:44,1037.25,1037.25,1037.00,1037.25,5,5,10.00
06/17/2004,22:45,1037.25,1037.25,1037.25,1037.25,1,0,1.00
06/17/2004,22:46,1037.25,1037.25,1037.00,1037.25,7,1,8.00
06/17/2004,22:47,1037.25,1037.25,1037.25,1037.25,2,0,2.00
06/17/2004,22:48,1037.00,1037.00,1037.00,1037.00,0,1,1.00
06/17/2004,22:49,1037.25,1037.25,1037.00,1037.00,2,1,3.00
06/17/2004,22:51,1037.00,1037.25,1037.00,1037.25,14,1,15.00
06/17/2004,22:52,1037.25,1037.25,1037.25,1037.25,1,0,1.00
06/17/2004,22:54,1037.25,1037.25,1037.25,1037.25,10,0,10.00
06/17/2004,22:55,1037.25,1037.25,1037.00,1037.00,1,35,36.00
06/17/2004,22:56,1037.00,1037.00,1036.50,1036.75,7,110,117.00
06/17/2004,22:57,1036.75,1036.75,1036.50,1036.75,24,100,124.00
06/17/2004,22:58,1036.75,1036.75,1036.75,1036.75,1,0,1.00
06/17/2004,22:59,1036.75,1036.75,1036.75,1036.75,1,0,1.00
06/17/2004,23:04,1036.75,1036.75,1036.75,1036.75,11,0,11.00
06/17/2004,23:05,1036.75,1036.75,1036.00,1036.50,5,164,169.00
06/17/2004,23:06,1036.50,1036.50,1036.50,1036.50,5,0,5.00
06/17/2004,23:07,1036.25,1036.25,1036.25,1036.25,0,1,1.00
06/17/2004,23:08,1036.25,1036.25,1036.25,1036.25,0,1,1.00
06/17/2004,23:09,1036.25,1036.25,1036.25,1036.25,0,2,2.00
06/17/2004,23:10,1036.25,1036.25,1036.25,1036.25,0,15,15.00
06/17/2004,23:12,1036.50,1036.50,1036.25,1036.25,1,9,10.00
06/17/2004,23:13,1036.25,1036.25,1036.00,1036.00,0,2,2.00
06/17/2004,23:14,1036.25,1036.25,1036.25,1036.25,1,0,1.00
06/17/2004,23:17,1036.25,1036.25,1036.25,1036.25,16,0,16.00
06/17/2004,23:18,1036.00,1036.25,1036.00,1036.25,2,1,3.00
06/17/2004,23:19,1036.25,1036.25,1036.25,1036.25,1,0,1.00
06/17/2004,23:21,1036.25,1036.25,1036.25,1036.25,2,0,2.00
06/17/2004,23:22,1036.25,1036.25,1036.25,1036.25,13,0,13.00
06/17/2004,23:23,1036.25,1036.25,1036.25,1036.25,2,0,2.00
06/17/2004,23:24,1036.25,1036.25,1036.00,1036.00,7,20,27.00
06/17/2004,23:25,1036.25,1036.25,1036.00,1036.00,1,90,91.00
06/17/2004,23:26,1035.75,1035.75,1035.25,1035.50,70,218,288.00
06/17/2004,23:27,1035.50,1035.50,1035.25,1035.50,7,35,42.00
06/17/2004,23:28,1035.25,1035.25,1034.50,1035.00,13,211,224.00
06/17/2004,23:29,1035.00,1035.00,1035.00,1035.00,4,0,4.00
06/17/2004,23:30,1035.25,1035.25,1034.50,1034.75,83,88,171.00
06/17/2004,23:31,1034.50,1034.75,1034.50,1034.75,1,3,4.00
06/17/2004,23:32,1034.75,1034.75,1034.50,1034.50,6,2,8.00
06/17/2004,23:33,1034.50,1034.50,1034.50,1034.50,0,1,1.00
06/17/2004,23:34,1034.75,1034.75,1034.75,1034.75,2,0,2.00
06/17/2004,23:35,1034.75,1035.00,1034.75,1035.00,109,3,112.00
06/17/2004,23:36,1035.00,1035.00,1035.00,1035.00,7,0,7.00
06/17/2004,23:37,1035.00,1035.00,1035.00,1035.00,6,0,6.00
06/17/2004,23:38,1035.00,1035.00,1035.00,1035.00,10,0,10.00
06/17/2004,23:39,1035.00,1035.00,1035.00,1035.00,3,0,3.00
06/17/2004,23:40,1035.25,1035.25,1035.00,1035.00,5,6,11.00
06/17/2004,23:41,1035.00,1035.00,1035.00,1035.00,0,163,163.00
06/17/2004,23:42,1035.00,1035.00,1035.00,1035.00,0,21,21.00
06/17/2004,23:43,1035.25,1035.25,1035.00,1035.00,6,16,22.00
06/17/2004,23:44,1035.25,1035.25,1035.00,1035.00,3,3,6.00
06/17/2004,23:45,1035.25,1035.25,1035.25,1035.25,2,0,2.00
06/17/2004,23:46,1035.25,1035.25,1035.00,1035.25,7,10,17.00
06/17/2004,23:47,1035.25,1035.25,1035.25,1035.25,1,0,1.00
06/17/2004,23:48,1035.25,1035.25,1035.25,1035.25,1,0,1.00
06/17/2004,23:50,1035.00,1035.25,1034.75,1035.25,19,36,55.00
06/17/2004,23:51,1035.25,1035.25,1035.25,1035.25,12,0,12.00
06/17/2004,23:52,1035.25,1035.25,1035.25,1035.25,8,0,8.00
06/17/2004,23:53,1035.25,1035.25,1035.00,1035.00,1,10,11.00
06/17/2004,23:54,1035.25,1035.25,1035.25,1035.25,5,0,5.00
06/17/2004,23:56,1035.25,1035.25,1035.25,1035.25,4,0,4.00
06/17/2004,23:57,1035.25,1035.50,1035.25,1035.50,23,0,23.00
06/17/2004,23:58,1035.25,1035.25,1035.00,1035.25,4,13,17.00
06/18/2004,00:01,1035.00,1035.00,1035.00,1035.00,0,7,7.00
06/18/2004,00:02,1035.00,1035.00,1035.00,1035.00,0,3,3.00
06/18/2004,00:03,1035.00,1035.00,1035.00,1035.00,0,2,2.00
06/18/2004,00:04,1035.00,1035.00,1035.00,1035.00,0,9,9.00
06/18/2004,00:05,1035.25,1035.25,1035.25,1035.25,9,0,9.00
06/18/2004,00:06,1035.25,1035.25,1035.25,1035.25,5,0,5.00
06/18/2004,00:07,1035.25,1035.25,1035.25,1035.25,2,0,2.00
06/18/2004,00:08,1035.25,1035.25,1035.25,1035.25,3,0,3.00
06/18/2004,00:09,1035.00,1035.00,1035.00,1035.00,0,1,1.00
06/18/2004,00:10,1035.25,1035.25,1035.25,1035.25,1,0,1.00
06/18/2004,00:11,1035.25,1035.25,1035.00,1035.00,2,3,5.00
06/18/2004,00:12,1035.25,1035.50,1035.25,1035.50,11,0,11.00
06/18/2004,00:13,1035.25,1035.25,1035.25,1035.25,0,1,1.00
06/18/2004,00:14,1035.25,1035.25,1035.25,1035.25,0,7,7.00
06/18/2004,00:15,1035.00,1035.25,1035.00,1035.25,1,2,3.00
06/18/2004,00:17,1035.25,1035.50,1035.25,1035.50,2,0,2.00
06/18/2004,00:18,1035.50,1035.50,1035.50,1035.50,2,0,2.00
06/18/2004,00:19,1035.50,1035.50,1035.50,1035.50,3,0,3.00
06/18/2004,00:20,1035.50,1035.50,1035.50,1035.50,2,0,2.00
06/18/2004,00:21,1035.50,1035.50,1035.50,1035.50,2,0,2.00
06/18/2004,00:22,1035.25,1035.50,1035.25,1035.50,3,3,6.00
06/18/2004,00:23,1035.50,1035.50,1035.50,1035.50,1,0,1.00
06/18/2004,00:24,1035.50,1035.50,1035.50,1035.50,9,0,9.00
06/18/2004,00:25,1035.50,1035.50,1035.50,1035.50,7,0,7.00
06/18/2004,00:26,1035.50,1035.50,1035.50,1035.50,32,0,32.00
06/18/2004,00:27,1035.50,1035.50,1035.50,1035.50,1,0,1.00
06/18/2004,00:28,1035.50,1035.50,1035.50,1035.50,2,0,2.00
06/18/2004,00:29,1035.50,1035.50,1035.50,1035.50,3,0,3.00
06/18/2004,00:30,1035.25,1035.25,1035.25,1035.25,0,31,31.00
06/18/2004,00:31,1035.25,1035.25,1035.00,1035.00,0,79,79.00
06/18/2004,00:32,1035.00,1035.00,1034.75,1034.75,0,7,7.00
06/18/2004,00:33,1035.00,1035.00,1034.75,1035.00,53,1,54.00
06/18/2004,00:34,1035.00,1035.25,1034.75,1035.00,33,4,37.00
06/18/2004,00:35,1035.00,1035.00,1035.00,1035.00,0,3,3.00
06/18/2004,00:36,1035.25,1035.25,1035.25,1035.25,2,0,2.00
06/18/2004,00:37,1035.25,1035.25,1035.25,1035.25,11,0,11.00
06/18/2004,00:38,1035.25,1035.25,1035.25,1035.25,1,0,1.00
06/18/2004,00:39,1035.25,1035.25,1035.25,1035.25,5,0,5.00
06/18/2004,00:41,1035.50,1035.50,1035.50,1035.50,1,0,1.00
06/18/2004,00:42,1035.25,1035.50,1035.25,1035.50,3,1,4.00
06/18/2004,00:44,1035.50,1035.50,1035.25,1035.50,2,1,3.00
06/18/2004,00:45,1035.50,1035.50,1035.50,1035.50,7,0,7.00
06/18/2004,00:46,1035.50,1035.50,1035.50,1035.50,33,0,33.00
06/18/2004,00:47,1035.50,1035.75,1035.50,1035.75,12,0,12.00
06/18/2004,00:48,1035.75,1035.75,1035.75,1035.75,1,0,1.00
06/18/2004,00:49,1035.75,1035.75,1035.75,1035.75,1,0,1.00
06/18/2004,00:50,1035.75,1035.75,1035.75,1035.75,2,0,2.00
06/18/2004,00:51,1035.50,1035.50,1035.50,1035.50,0,1,1.00
06/18/2004,00:53,1035.75,1035.75,1035.75,1035.75,9,0,9.00
06/18/2004,00:54,1035.50,1036.00,1035.50,1035.75,27,7,34.00
06/18/2004,00:55,1036.00,1036.00,1036.00,1036.00,2,0,2.00
06/18/2004,00:56,1036.00,1036.00,1036.00,1036.00,2,0,2.00
06/18/2004,00:57,1035.75,1035.75,1035.75,1035.75,0,1,1.00
06/18/2004,00:59,1036.00,1036.00,1036.00,1036.00,28,0,28.00
06/18/2004,01:00,1036.00,1036.00,1036.00,1036.00,16,0,16.00
06/18/2004,01:01,1036.00,1036.00,1036.00,1036.00,5,0,5.00
06/18/2004,01:02,1035.75,1036.00,1035.75,1036.00,1,1,2.00
06/18/2004,01:03,1036.00,1036.00,1035.75,1035.75,1,1,2.00
06/18/2004,01:06,1035.75,1035.75,1035.25,1035.50,1,72,73.00
06/18/2004,01:07,1035.50,1035.50,1035.50,1035.50,5,0,5.00
06/18/2004,01:08,1035.50,1035.50,1035.50,1035.50,10,0,10.00
06/18/2004,01:09,1035.25,1035.25,1035.25,1035.25,0,1,1.00
06/18/2004,01:11,1035.50,1035.50,1035.50,1035.50,1,0,1.00
06/18/2004,01:12,1035.50,1035.75,1035.50,1035.75,29,0,29.00
06/18/2004,01:13,1035.50,1035.50,1035.50,1035.50,0,2,2.00
06/18/2004,01:16,1035.50,1035.50,1035.50,1035.50,0,1,1.00
06/18/2004,01:17,1035.50,1035.50,1035.50,1035.50,0,1,1.00
06/18/2004,01:18,1035.50,1035.50,1035.50,1035.50,0,3,3.00
06/18/2004,01:19,1035.50,1035.50,1035.50,1035.50,0,1,1.00
06/18/2004,01:20,1035.50,1035.50,1035.50,1035.50,0,5,5.00
06/18/2004,01:23,1035.50,1035.50,1035.50,1035.50,0,1,1.00
06/18/2004,01:24,1035.50,1035.50,1035.50,1035.50,0,1,1.00
06/18/2004,01:25,1035.25,1035.25,1035.25,1035.25,0,1,1.00
06/18/2004,01:27,1035.50,1035.50,1035.25,1035.25,1,1,2.00
06/18/2004,01:28,1035.50,1035.50,1035.50,1035.50,3,0,3.00
06/18/2004,01:29,1035.50,1035.50,1035.50,1035.50,3,0,3.00
06/18/2004,01:31,1035.50,1035.50,1035.50,1035.50,21,0,21.00
06/18/2004,01:33,1035.50,1035.50,1035.50,1035.50,10,0,10.00
06/18/2004,01:34,1035.50,1035.50,1035.50,1035.50,13,0,13.00
06/18/2004,01:35,1035.50,1035.50,1035.50,1035.50,20,0,20.00
06/18/2004,01:36,1035.50,1035.50,1035.25,1035.25,1,5,6.00
06/18/2004,01:39,1035.75,1035.75,1035.75,1035.75,30,0,30.00
06/18/2004,01:40,1035.75,1035.75,1035.75,1035.75,1,0,1.00
06/18/2004,01:43,1035.75,1036.00,1035.75,1035.75,12,1,13.00
06/18/2004,01:48,1035.75,1035.75,1035.75,1035.75,0,22,22.00
06/18/2004,01:49,1035.75,1036.00,1035.75,1036.00,1,1,2.00
06/18/2004,01:50,1035.75,1035.75,1035.75,1035.75,0,11,11.00
06/18/2004,01:51,1035.75,1035.75,1035.75,1035.75,0,15,15.00
06/18/2004,01:52,1036.00,1036.00,1036.00,1036.00,2,0,2.00
06/18/2004,01:53,1036.00,1036.00,1035.75,1036.00,3,13,16.00
06/18/2004,01:54,1035.75,1035.75,1035.75,1035.75,0,21,21.00
06/18/2004,01:55,1035.75,1035.75,1035.75,1035.75,0,2,2.00
06/18/2004,01:56,1035.75,1035.75,1035.75,1035.75,0,1,1.00
06/18/2004,01:58,1035.75,1035.75,1035.75,1035.75,0,4,4.00
06/18/2004,01:59,1035.50,1035.50,1035.00,1035.50,18,140,158.00
06/18/2004,02:00,1035.50,1035.50,1035.50,1035.50,20,0,20.00
06/18/2004,02:01,1035.50,1035.75,1035.50,1035.75,7,0,7.00
06/18/2004,02:04,1035.75,1035.75,1035.50,1035.50,12,60,72.00
06/18/2004,02:05,1035.50,1035.50,1035.25,1035.25,2,86,88.00
06/18/2004,02:06,1035.25,1035.25,1035.25,1035.25,0,12,12.00
06/18/2004,02:07,1035.25,1035.25,1035.25,1035.25,0,57,57.00
06/18/2004,02:08,1035.00,1035.25,1035.00,1035.00,61,3,64.00
06/18/2004,02:09,1035.25,1035.25,1035.25,1035.25,73,0,73.00
06/18/2004,02:10,1035.25,1035.25,1035.25,1035.25,12,0,12.00
06/18/2004,02:12,1035.25,1035.50,1035.25,1035.25,11,2,13.00
06/18/2004,02:13,1035.25,1035.25,1035.25,1035.25,0,6,6.00
06/18/2004,02:14,1035.25,1035.25,1035.25,1035.25,0,21,21.00
06/18/2004,02:18,1035.50,1035.50,1035.00,1035.00,64,97,161.00
06/18/2004,02:19,1035.00,1035.00,1035.00,1035.00,0,51,51.00
06/18/2004,02:20,1035.00,1035.00,1035.00,1035.00,0,34,34.00
06/18/2004,02:21,1035.00,1035.00,1035.00,1035.00,0,62,62.00
06/18/2004,02:22,1035.00,1035.00,1035.00,1035.00,0,23,23.00
06/18/2004,02:23,1035.00,1035.00,1035.00,1035.00,0,20,20.00
06/18/2004,02:24,1035.00,1035.00,1035.00,1035.00,0,7,7.00
06/18/2004,02:25,1034.75,1035.00,1034.75,1035.00,2,13,15.00
06/18/2004,02:26,1034.75,1034.75,1034.75,1034.75,0,1,1.00
06/18/2004,02:29,1034.75,1035.00,1034.75,1035.00,46,3,49.00
06/18/2004,02:31,1035.00,1035.00,1035.00,1035.00,25,0,25.00
06/18/2004,02:32,1034.75,1034.75,1034.75,1034.75,0,1,1.00
06/18/2004,02:33,1034.75,1035.00,1034.75,1034.75,3,30,33.00
06/18/2004,02:34,1034.75,1035.00,1034.75,1035.00,37,2,39.00
06/18/2004,02:35,1035.00,1035.00,1035.00,1035.00,81,0,81.00
06/18/2004,02:36,1034.75,1035.00,1034.75,1034.75,2,78,80.00
06/18/2004,02:37,1035.00,1035.00,1035.00,1035.00,28,0,28.00
06/18/2004,02:38,1035.25,1035.25,1035.00,1035.00,1,7,8.00
06/18/2004,02:39,1035.25,1035.25,1035.25,1035.25,26,0,26.00
06/18/2004,02:40,1035.25,1035.25,1035.25,1035.25,122,0,122.00
06/18/2004,02:42,1035.50,1035.50,1035.50,1035.50,5,0,5.00
06/18/2004,02:44,1035.25,1035.50,1035.25,1035.25,1,70,71.00
06/18/2004,02:45,1035.25,1035.25,1035.25,1035.25,0,68,68.00
06/18/2004,02:46,1035.50,1035.50,1035.25,1035.25,1,60,61.00
06/18/2004,02:47,1035.00,1035.00,1035.00,1035.00,0,2,2.00
06/18/2004,02:48,1035.25,1035.25,1035.25,1035.25,9,0,9.00
06/18/2004,02:49,1035.25,1035.25,1035.25,1035.25,7,0,7.00
06/18/2004,02:50,1035.25,1035.25,1035.25,1035.25,2,0,2.00
06/18/2004,02:51,1035.25,1035.25,1035.25,1035.25,16,0,16.00
06/18/2004,02:52,1035.25,1035.25,1035.25,1035.25,30,0,30.00
06/18/2004,02:53,1035.25,1035.25,1035.25,1035.25,11,0,11.00
06/18/2004,02:54,1035.25,1035.25,1035.25,1035.25,10,0,10.00
06/18/2004,02:55,1035.25,1035.50,1035.25,1035.50,21,0,21.00
06/18/2004,02:56,1035.50,1035.50,1035.50,1035.50,2,0,2.00
06/18/2004,02:57,1035.25,1035.25,1035.25,1035.25,0,1,1.00
06/18/2004,02:58,1035.25,1035.25,1035.25,1035.25,0,10,10.00
06/18/2004,03:00,1035.50,1035.50,1035.50,1035.50,8,0,8.00
06/18/2004,03:02,1035.25,1035.50,1035.25,1035.25,102,19,121.00
06/18/2004,03:03,1035.25,1035.50,1035.25,1035.50,1,3,4.00
06/18/2004,03:04,1035.50,1035.50,1035.50,1035.50,4,0,4.00
06/18/2004,03:05,1035.25,1035.25,1035.00,1035.00,0,105,105.00
06/18/2004,03:07,1035.25,1035.25,1035.25,1035.25,8,0,8.00
06/18/2004,03:08,1035.50,1035.50,1035.25,1035.25,50,1,51.00
06/18/2004,03:09,1035.50,1035.50,1035.50,1035.50,13,0,13.00
06/18/2004,03:10,1035.50,1035.50,1035.50,1035.50,8,0,8.00
06/18/2004,03:11,1035.50,1035.50,1035.50,1035.50,2,0,2.00
06/18/2004,03:12,1035.50,1035.50,1035.50,1035.50,1,0,1.00
06/18/2004,03:14,1035.25,1035.25,1035.25,1035.25,0,105,105.00
06/18/2004,03:17,1035.50,1035.50,1035.25,1035.50,36,4,40.00
06/18/2004,03:18,1035.50,1035.75,1035.50,1035.50,11,4,15.00
06/18/2004,03:19,1035.75,1035.75,1035.75,1035.75,4,0,4.00
06/18/2004,03:20,1035.75,1035.75,1035.50,1035.75,36,37,73.00
06/18/2004,03:21,1035.75,1036.00,1035.75,1035.75,44,4,48.00
06/18/2004,03:22,1035.75,1035.75,1035.75,1035.75,0,8,8.00
06/18/2004,03:23,1036.00,1036.00,1036.00,1036.00,2,0,2.00
06/18/2004,03:24,1035.75,1035.75,1035.75,1035.75,0,1,1.00
06/18/2004,03:25,1035.75,1035.75,1035.75,1035.75,0,18,18.00
06/18/2004,03:27,1035.75,1035.75,1035.75,1035.75,0,12,12.00
06/18/2004,03:28,1035.75,1035.75,1035.75,1035.75,0,2,2.00
06/18/2004,03:30,1036.00,1036.00,1035.75,1035.75,2,14,16.00
06/18/2004,03:31,1035.75,1035.75,1035.75,1035.75,0,6,6.00
06/18/2004,03:32,1035.75,1035.75,1035.75,1035.75,0,1,1.00
06/18/2004,03:33,1035.75,1035.75,1035.75,1035.75,0,2,2.00
06/18/2004,03:36,1035.75,1036.00,1035.75,1036.00,5,2,7.00
06/18/2004,03:37,1036.00,1036.00,1036.00,1036.00,58,0,58.00
06/18/2004,03:38,1036.00,1036.00,1036.00,1036.00,4,0,4.00
06/18/2004,03:39,1035.75,1036.00,1035.75,1036.00,6,35,41.00
06/18/2004,03:40,1036.00,1036.25,1036.00,1036.25,59,0,59.00
06/18/2004,03:41,1036.25,1036.50,1036.25,1036.25,8,1,9.00
06/18/2004,03:42,1036.25,1036.25,1036.25,1036.25,0,35,35.00
06/18/2004,03:43,1036.25,1036.25,1036.25,1036.25,0,7,7.00
06/18/2004,03:46,1036.50,1036.50,1036.50,1036.50,10,0,10.00
06/18/2004,03:47,1036.50,1036.50,1036.50,1036.50,28,0,28.00
06/18/2004,03:48,1036.75,1036.75,1036.50,1036.50,1,8,9.00
06/18/2004,03:52,1036.50,1036.50,1036.50,1036.50,0,48,48.00
06/18/2004,03:53,1036.50,1036.50,1036.50,1036.50,0,2,2.00
06/18/2004,03:55,1036.50,1036.50,1036.50,1036.50,0,60,60.00
06/18/2004,03:56,1036.50,1036.50,1036.50,1036.50,0,47,47.00
06/18/2004,03:57,1036.50,1036.50,1036.50,1036.50,0,10,10.00
06/18/2004,03:58,1036.50,1036.50,1036.25,1036.50,11,87,98.00
06/18/2004,03:59,1036.50,1036.75,1036.25,1036.75,58,22,80.00
06/18/2004,04:00,1036.50,1036.50,1036.50,1036.50,0,7,7.00
06/18/2004,04:01,1036.50,1036.50,1036.50,1036.50,0,26,26.00
06/18/2004,04:02,1036.75,1036.75,1036.50,1036.50,174,4,178.00
06/18/2004,04:03,1036.50,1036.50,1036.50,1036.50,0,2,2.00
06/18/2004,04:04,1036.50,1036.50,1036.25,1036.25,0,3,3.00
06/18/2004,04:05,1036.50,1036.50,1036.25,1036.50,5,5,10.00
06/18/2004,04:06,1036.25,1036.25,1036.25,1036.25,0,15,15.00
06/18/2004,04:07,1036.50,1036.50,1036.50,1036.50,1,0,1.00
06/18/2004,04:08,1036.50,1036.50,1036.50,1036.50,9,0,9.00
06/18/2004,04:10,1036.50,1036.75,1036.50,1036.50,27,19,46.00
06/18/2004,04:11,1036.50,1036.50,1036.50,1036.50,0,10,10.00
06/18/2004,04:12,1036.50,1036.50,1036.50,1036.50,0,6,6.00
06/18/2004,04:13,1036.25,1036.25,1036.25,1036.25,0,3,3.00
06/18/2004,04:14,1036.50,1036.50,1036.50,1036.50,2,0,2.00
06/18/2004,04:16,1036.25,1036.50,1036.25,1036.50,2,2,4.00
06/18/2004,04:18,1036.50,1036.50,1036.50,1036.50,3,0,3.00
06/18/2004,04:19,1036.50,1036.50,1036.25,1036.25,1,5,6.00
06/18/2004,04:20,1036.25,1036.50,1036.25,1036.50,1,41,42.00
06/18/2004,04:21,1036.50,1036.50,1036.25,1036.25,8,1,9.00
06/18/2004,04:22,1036.25,1036.25,1036.25,1036.25,0,2,2.00
06/18/2004,04:24,1036.25,1036.25,1036.25,1036.25,0,19,19.00
06/18/2004,04:25,1036.25,1036.25,1036.25,1036.25,0,12,12.00
06/18/2004,04:26,1036.25,1036.50,1036.25,1036.25,1,5,6.00
06/18/2004,04:27,1036.25,1036.25,1035.75,1036.00,9,94,103.00
06/18/2004,04:29,1036.00,1036.25,1036.00,1036.25,113,0,113.00
06/18/2004,04:30,1036.00,1036.25,1035.75,1036.00,113,32,145.00
06/18/2004,04:31,1036.00,1036.25,1036.00,1036.00,1,13,14.00
06/18/2004,04:32,1036.00,1036.00,1036.00,1036.00,0,11,11.00
06/18/2004,04:33,1036.00,1036.00,1036.00,1036.00,0,3,3.00
06/18/2004,04:34,1036.00,1036.00,1035.75,1035.75,0,108,108.00
06/18/2004,04:36,1036.00,1036.00,1035.75,1035.75,108,102,210.00
06/18/2004,04:37,1035.75,1035.75,1035.75,1035.75,0,9,9.00
06/18/2004,04:38,1035.75,1035.75,1035.75,1035.75,0,19,19.00
06/18/2004,04:39,1035.75,1035.75,1035.75,1035.75,0,1,1.00
06/18/2004,04:40,1036.00,1036.00,1036.00,1036.00,1,0,1.00
06/18/2004,04:41,1036.00,1036.00,1036.00,1036.00,4,0,4.00
06/18/2004,04:42,1036.00,1036.00,1036.00,1036.00,1,0,1.00
06/18/2004,04:43,1035.75,1035.75,1035.75,1035.75,0,1,1.00
06/18/2004,04:44,1035.75,1035.75,1035.75,1035.75,0,1,1.00
06/18/2004,04:45,1036.00,1036.00,1036.00,1036.00,1,0,1.00
06/18/2004,04:46,1036.00,1036.00,1036.00,1036.00,4,0,4.00
06/18/2004,04:47,1036.00,1036.00,1035.75,1036.00,2,67,69.00
06/18/2004,04:48,1035.75,1035.75,1035.50,1035.75,5,14,19.00
06/18/2004,04:49,1035.75,1035.75,1035.75,1035.75,10,0,10.00
06/18/2004,04:50,1035.75,1035.75,1035.75,1035.75,49,0,49.00
06/18/2004,04:51,1036.00,1036.00,1035.75,1035.75,2,286,288.00
06/18/2004,04:52,1035.75,1035.75,1035.75,1035.75,0,6,6.00
06/18/2004,04:53,1035.75,1035.75,1035.50,1035.75,128,16,144.00
06/18/2004,04:54,1035.75,1036.00,1035.50,1035.75,66,47,113.00
06/18/2004,04:55,1035.75,1035.75,1035.75,1035.75,50,0,50.00
06/18/2004,04:56,1036.00,1036.00,1035.75,1035.75,1,20,21.00
06/18/2004,04:57,1036.00,1036.00,1036.00,1036.00,31,0,31.00
06/18/2004,04:58,1036.00,1036.00,1036.00,1036.00,120,0,120.00
06/18/2004,04:59,1036.00,1036.75,1036.00,1036.25,419,39,458.00
06/18/2004,05:00,1036.25,1036.25,1036.00,1036.00,29,51,80.00
06/18/2004,05:01,1036.25,1036.25,1036.00,1036.00,1,18,19.00
06/18/2004,05:02,1036.00,1036.25,1036.00,1036.25,2,15,17.00
06/18/2004,05:03,1036.00,1036.25,1036.00,1036.25,1,59,60.00
06/18/2004,05:04,1036.25,1036.25,1036.00,1036.00,2,1,3.00
06/18/2004,05:05,1036.25,1036.25,1036.25,1036.25,2,0,2.00
06/18/2004,05:06,1036.25,1036.25,1036.25,1036.25,4,0,4.00
06/18/2004,05:07,1036.25,1036.25,1036.25,1036.25,16,0,16.00
06/18/2004,05:08,1036.25,1036.25,1036.00,1036.00,3,51,54.00
06/18/2004,05:09,1036.25,1036.50,1036.25,1036.25,200,44,244.00
06/18/2004,05:11,1036.00,1036.00,1035.75,1035.75,0,41,41.00
06/18/2004,05:12,1036.00,1036.00,1035.75,1035.75,2,2,4.00
06/18/2004,05:13,1035.75,1035.75,1035.75,1035.75,0,21,21.00
06/18/2004,05:15,1036.00,1036.00,1036.00,1036.00,1,0,1.00
06/18/2004,05:17,1035.75,1036.00,1035.75,1036.00,2,3,5.00
06/18/2004,05:20,1036.00,1036.00,1036.00,1036.00,62,0,62.00
06/18/2004,05:21,1036.00,1036.25,1036.00,1036.25,16,59,75.00
06/18/2004,05:22,1036.25,1036.25,1036.00,1036.25,5,3,8.00
06/18/2004,05:23,1036.00,1036.25,1036.00,1036.25,50,7,57.00
06/18/2004,05:24,1036.00,1036.00,1036.00,1036.00,0,2,2.00
06/18/2004,05:26,1036.00,1036.25,1036.00,1036.25,2,4,6.00
06/18/2004,05:27,1036.25,1036.25,1036.25,1036.25,1,0,1.00
06/18/2004,05:28,1036.00,1036.25,1036.00,1036.00,1,35,36.00
06/18/2004,05:29,1036.00,1036.00,1035.75,1036.00,3,67,70.00
06/18/2004,05:30,1036.00,1036.00,1035.75,1035.75,3,48,51.00
06/18/2004,05:31,1035.50,1035.75,1035.50,1035.75,5,47,52.00
06/18/2004,05:32,1035.75,1035.75,1035.50,1035.75,30,3,33.00
06/18/2004,05:33,1035.75,1035.75,1035.75,1035.75,69,0,69.00
06/18/2004,05:34,1035.75,1036.00,1035.75,1036.00,6,0,6.00
06/18/2004,05:35,1036.00,1036.00,1036.00,1036.00,1,0,1.00
06/18/2004,05:36,1036.00,1036.00,1035.75,1035.75,1,38,39.00
06/18/2004,05:37,1035.75,1035.75,1035.75,1035.75,0,10,10.00
06/18/2004,05:39,1035.75,1035.75,1035.75,1035.75,0,1,1.00
06/18/2004,05:40,1035.50,1035.50,1035.50,1035.50,0,32,32.00
06/18/2004,05:41,1035.75,1035.75,1035.75,1035.75,6,0,6.00
06/18/2004,05:42,1035.75,1035.75,1035.50,1035.50,6,1,7.00
06/18/2004,05:43,1035.75,1036.00,1035.75,1036.00,28,0,28.00
06/18/2004,05:44,1035.75,1035.75,1035.75,1035.75,0,4,4.00
06/18/2004,05:45,1036.00,1036.00,1035.75,1035.75,1,10,11.00
06/18/2004,05:46,1036.00,1036.00,1035.50,1035.75,4,1,5.00
06/18/2004,05:48,1035.75,1035.75,1035.75,1035.75,9,0,9.00
06/18/2004,05:49,1036.00,1036.00,1035.75,1036.00,5,1,6.00
06/18/2004,05:51,1036.00,1036.00,1036.00,1036.00,14,0,14.00
06/18/2004,05:52,1036.00,1036.00,1036.00,1036.00,1,0,1.00
06/18/2004,05:53,1036.00,1036.00,1036.00,1036.00,1,0,1.00
06/18/2004,05:54,1035.75,1036.00,1035.75,1036.00,56,20,76.00
06/18/2004,05:55,1036.00,1036.00,1036.00,1036.00,4,0,4.00
06/18/2004,05:56,1036.25,1036.25,1036.00,1036.00,3,23,26.00
06/18/2004,05:57,1036.00,1036.00,1036.00,1036.00,0,27,27.00
06/18/2004,05:59,1036.00,1036.00,1035.75,1036.00,1,34,35.00
06/18/2004,06:00,1036.00,1036.00,1036.00,1036.00,25,0,25.00
06/18/2004,06:01,1036.25,1036.25,1036.00,1036.00,1,38,39.00
06/18/2004,06:02,1036.00,1036.00,1036.00,1036.00,0,19,19.00
06/18/2004,06:03,1035.75,1035.75,1035.75,1035.75,0,176,176.00
06/18/2004,06:04,1035.75,1035.75,1035.50,1035.50,0,52,52.00
06/18/2004,06:05,1035.75,1035.75,1035.75,1035.75,13,0,13.00
06/18/2004,06:06,1035.75,1035.75,1035.75,1035.75,19,0,19.00
06/18/2004,06:07,1035.75,1035.75,1035.75,1035.75,9,0,9.00
06/18/2004,06:08,1035.75,1035.75,1035.50,1035.75,50,5,55.00
06/18/2004,06:10,1035.75,1035.75,1035.75,1035.75,3,0,3.00
06/18/2004,06:11,1035.75,1035.75,1035.75,1035.75,75,0,75.00
06/18/2004,06:12,1035.75,1035.75,1035.75,1035.75,18,0,18.00
06/18/2004,06:13,1035.75,1035.75,1035.50,1035.75,4,57,61.00
06/18/2004,06:14,1035.75,1035.75,1035.75,1035.75,53,0,53.00
06/18/2004,06:15,1035.75,1035.75,1035.75,1035.75,1,0,1.00
06/18/2004,06:16,1036.00,1036.00,1036.00,1036.00,1,0,1.00
06/18/2004,06:17,1036.00,1036.00,1035.75,1035.75,1,22,23.00
06/18/2004,06:18,1035.75,1035.75,1035.75,1035.75,0,2,2.00
06/18/2004,06:19,1036.00,1036.00,1036.00,1036.00,1,0,1.00
06/18/2004,06:20,1035.75,1035.75,1035.75,1035.75,0,1,1.00
06/18/2004,06:21,1036.00,1036.00,1035.75,1035.75,2,31,33.00
06/18/2004,06:22,1035.75,1035.75,1035.75,1035.75,0,15,15.00
06/18/2004,06:23,1036.00,1036.00,1035.75,1035.75,2,4,6.00
06/18/2004,06:24,1035.75,1036.00,1035.75,1036.00,12,16,28.00
06/18/2004,06:25,1035.75,1036.00,1035.75,1035.75,1,3,4.00
06/18/2004,06:26,1036.00,1036.00,1035.75,1035.75,1,1,2.00
06/18/2004,06:27,1036.00,1036.00,1036.00,1036.00,118,0,118.00
06/18/2004,06:28,1036.00,1036.00,1036.00,1036.00,14,0,14.00
06/18/2004,06:29,1036.00,1036.25,1036.00,1036.25,44,0,44.00
06/18/2004,06:30,1036.25,1036.50,1036.25,1036.50,216,35,251.00
06/18/2004,06:31,1036.50,1036.50,1036.50,1036.50,2,0,2.00
06/18/2004,06:32,1036.25,1036.25,1036.00,1036.25,3,54,57.00
06/18/2004,06:33,1036.25,1036.25,1036.00,1036.00,1,40,41.00
06/18/2004,06:34,1036.00,1036.00,1036.00,1036.00,0,1,1.00
06/18/2004,06:35,1036.25,1036.25,1036.00,1036.00,3,2,5.00
06/18/2004,06:36,1036.00,1036.00,1036.00,1036.00,0,2,2.00
06/18/2004,06:37,1036.25,1036.25,1036.25,1036.25,106,0,106.00
06/18/2004,06:38,1036.25,1036.50,1036.25,1036.50,14,0,14.00
06/18/2004,06:39,1036.25,1036.25,1036.25,1036.25,0,2,2.00
06/18/2004,06:40,1036.50,1036.50,1036.50,1036.50,1,0,1.00
06/18/2004,06:41,1036.50,1036.50,1036.50,1036.50,172,0,172.00
06/18/2004,06:42,1036.50,1036.75,1036.50,1036.50,48,123,171.00
06/18/2004,06:43,1036.25,1036.50,1036.25,1036.25,29,12,41.00
06/18/2004,06:44,1036.50,1036.50,1036.50,1036.50,7,0,7.00
06/18/2004,06:45,1036.50,1036.50,1036.50,1036.50,103,0,103.00
06/18/2004,06:46,1036.25,1036.50,1036.25,1036.50,62,15,77.00
06/18/2004,06:47,1036.50,1036.50,1036.50,1036.50,24,0,24.00
06/18/2004,06:48,1036.50,1036.50,1036.50,1036.50,34,0,34.00
06/18/2004,06:49,1036.50,1036.50,1036.50,1036.50,4,0,4.00
06/18/2004,06:50,1036.25,1036.25,1036.25,1036.25,0,5,5.00
06/18/2004,06:51,1036.25,1036.50,1036.25,1036.25,1,136,137.00
06/18/2004,06:52,1036.25,1036.25,1036.25,1036.25,0,54,54.00
06/18/2004,06:54,1036.50,1036.50,1036.50,1036.50,7,0,7.00
06/18/2004,06:55,1036.25,1036.25,1036.25,1036.25,0,18,18.00
06/18/2004,06:57,1036.50,1036.50,1036.50,1036.50,11,0,11.00
06/18/2004,06:58,1036.50,1036.50,1036.50,1036.50,10,0,10.00
06/18/2004,07:00,1036.25,1036.50,1036.25,1036.50,2,4,6.00
06/18/2004,07:01,1036.50,1036.50,1036.25,1036.25,3,10,13.00
06/18/2004,07:02,1036.50,1036.50,1036.50,1036.50,6,0,6.00
06/18/2004,07:03,1036.25,1036.50,1036.25,1036.25,3,6,9.00
06/18/2004,07:04,1036.25,1036.25,1036.25,1036.25,0,1,1.00
06/18/2004,07:05,1036.50,1036.50,1036.50,1036.50,35,0,35.00
06/18/2004,07:06,1036.50,1036.50,1036.50,1036.50,140,0,140.00
06/18/2004,07:07,1036.50,1036.50,1036.50,1036.50,256,0,256.00
06/18/2004,07:08,1036.50,1036.50,1036.25,1036.50,144,15,159.00
06/18/2004,07:09,1036.50,1036.50,1036.25,1036.25,22,3,25.00
06/18/2004,07:10,1036.50,1036.50,1036.50,1036.50,114,0,114.00
06/18/2004,07:11,1036.50,1036.50,1036.50,1036.50,53,0,53.00
06/18/2004,07:13,1036.50,1036.50,1036.25,1036.25,50,200,250.00
06/18/2004,07:14,1036.25,1036.50,1036.25,1036.50,1,2,3.00
06/18/2004,07:15,1036.25,1036.50,1036.25,1036.50,51,2,53.00
06/18/2004,07:16,1036.50,1036.50,1036.25,1036.25,26,1,27.00
06/18/2004,07:17,1036.25,1036.25,1036.25,1036.25,0,73,73.00
06/18/2004,07:18,1036.25,1036.25,1036.25,1036.25,0,61,61.00
06/18/2004,07:19,1036.50,1036.50,1036.50,1036.50,2,0,2.00
06/18/2004,07:20,1036.25,1036.50,1036.25,1036.50,105,8,113.00
06/18/2004,07:21,1036.50,1036.50,1036.50,1036.50,1,0,1.00
06/18/2004,07:22,1036.50,1036.50,1036.50,1036.50,25,0,25.00
06/18/2004,07:23,1036.50,1036.50,1036.25,1036.50,35,1,36.00
06/18/2004,07:24,1036.50,1036.50,1036.50,1036.50,259,0,259.00
06/18/2004,07:25,1036.50,1036.75,1036.50,1036.75,8,1,9.00
06/18/2004,07:26,1036.75,1037.00,1036.50,1037.00,243,10,253.00
06/18/2004,07:27,1037.00,1037.00,1036.75,1037.00,38,7,45.00
06/18/2004,07:28,1037.00,1037.00,1037.00,1037.00,67,0,67.00
06/18/2004,07:29,1037.00,1037.50,1037.00,1037.25,342,32,374.00
06/18/2004,07:30,1037.25,1037.50,1037.25,1037.50,156,144,300.00
06/18/2004,07:31,1037.75,1037.75,1037.25,1037.50,184,135,319.00
06/18/2004,07:32,1037.50,1037.75,1037.50,1037.50,9,114,123.00
06/18/2004,07:33,1037.50,1037.50,1037.25,1037.25,0,61,61.00
06/18/2004,07:34,1037.50,1037.75,1037.50,1037.50,252,1,253.00
06/18/2004,07:35,1037.50,1037.50,1037.25,1037.50,26,9,35.00
06/18/2004,07:36,1037.50,1037.75,1037.50,1037.50,12,1,13.00
06/18/2004,07:37,1037.75,1037.75,1037.50,1037.50,56,12,68.00
06/18/2004,07:38,1037.50,1037.75,1037.50,1037.75,21,1,22.00
06/18/2004,07:39,1037.75,1037.75,1037.75,1037.75,56,0,56.00
06/18/2004,07:40,1037.75,1037.75,1037.75,1037.75,1,0,1.00
06/18/2004,07:41,1037.75,1037.75,1037.50,1037.75,196,18,214.00
06/18/2004,07:42,1037.50,1037.75,1037.50,1037.75,11,7,18.00
06/18/2004,07:43,1037.75,1037.75,1037.50,1037.50,16,55,71.00
06/18/2004,07:44,1037.50,1037.50,1037.50,1037.50,0,4,4.00
06/18/2004,07:45,1037.50,1037.75,1037.50,1037.75,5,16,21.00
06/18/2004,07:46,1037.50,1037.50,1037.50,1037.50,0,2,2.00
06/18/2004,07:47,1037.50,1037.75,1037.50,1037.75,160,11,171.00
06/18/2004,07:48,1037.75,1038.00,1037.75,1038.00,660,0,660.00
06/18/2004,07:49,1038.00,1038.25,1038.00,1038.25,663,0,663.00
06/18/2004,07:50,1038.25,1038.50,1038.00,1038.00,139,759,898.00
06/18/2004,07:51,1038.00,1038.25,1038.00,1038.00,3,67,70.00
06/18/2004,07:52,1038.00,1038.25,1038.00,1038.25,2,7,9.00
06/18/2004,07:53,1038.25,1038.25,1038.25,1038.25,267,0,267.00
06/18/2004,07:54,1038.00,1038.25,1038.00,1038.25,224,26,250.00
06/18/2004,07:55,1038.00,1038.25,1038.00,1038.00,200,57,257.00
06/18/2004,07:56,1038.25,1038.25,1038.00,1038.00,210,1,211.00
06/18/2004,07:57,1038.00,1038.25,1038.00,1038.25,258,7,265.00
06/18/2004,07:58,1038.00,1038.25,1038.00,1038.00,103,19,122.00
06/18/2004,07:59,1038.00,1038.25,1038.00,1038.00,28,282,310.00
06/18/2004,08:00,1038.00,1038.25,1037.75,1038.00,23,300,323.00
06/18/2004,08:01,1037.75,1038.50,1037.75,1038.25,1033,392,1425.00
06/18/2004,08:02,1038.25,1038.50,1038.00,1038.00,105,460,565.00
06/18/2004,08:03,1038.00,1038.25,1038.00,1038.00,10,39,49.00
06/18/2004,08:04,1038.00,1038.25,1038.00,1038.00,21,312,333.00
06/18/2004,08:05,1038.00,1038.00,1037.75,1038.00,83,700,783.00
06/18/2004,08:06,1037.75,1038.00,1037.75,1038.00,11,1,12.00
06/18/2004,08:07,1038.00,1038.00,1037.50,1037.75,123,306,429.00
06/18/2004,08:08,1037.75,1038.00,1037.75,1037.75,58,115,173.00
06/18/2004,08:09,1037.75,1038.00,1037.75,1038.00,187,14,201.00
06/18/2004,08:10,1038.00,1038.00,1037.75,1038.00,6,30,36.00
06/18/2004,08:11,1038.00,1038.00,1037.75,1038.00,7,30,37.00
06/18/2004,08:12,1038.00,1038.00,1037.50,1037.50,27,129,156.00
06/18/2004,08:13,1037.50,1037.75,1037.50,1037.50,56,206,262.00
06/18/2004,08:14,1037.50,1037.75,1037.50,1037.75,37,8,45.00
06/18/2004,08:15,1037.50,1037.75,1037.50,1037.75,239,1,240.00
06/18/2004,08:16,1037.75,1038.00,1037.50,1037.50,143,22,165.00
06/18/2004,08:17,1037.50,1037.75,1037.50,1037.75,108,205,313.00
06/18/2004,08:18,1037.75,1037.75,1037.50,1037.75,141,14,155.00
06/18/2004,08:19,1037.75,1037.75,1037.50,1037.50,7,34,41.00
06/18/2004,08:20,1037.75,1038.00,1037.50,1038.00,126,58,184.00
06/18/2004,08:21,1038.00,1038.25,1038.00,1038.25,156,4,160.00
06/18/2004,08:22,1038.00,1038.25,1038.00,1038.00,43,75,118.00
06/18/2004,08:23,1038.00,1038.25,1037.75,1038.25,206,65,271.00
06/18/2004,08:24,1038.00,1038.25,1038.00,1038.25,18,2,20.00
06/18/2004,08:25,1038.00,1038.25,1038.00,1038.00,13,441,454.00
06/18/2004,08:26,1038.00,1038.00,1037.75,1038.00,231,57,288.00
06/18/2004,08:27,1038.00,1038.00,1037.75,1037.75,26,135,161.00
06/18/2004,08:28,1038.00,1038.00,1037.75,1038.00,71,140,211.00
06/18/2004,08:29,1038.00,1038.00,1037.75,1037.75,90,7,97.00
06/18/2004,08:30,1037.75,1038.00,1037.25,1037.50,640,934,1574.00
06/18/2004,08:31,1037.50,1038.00,1037.50,1037.75,3207,2111,5318.00
06/18/2004,08:32,1038.00,1038.25,1037.50,1037.75,2781,2000,4781.00
06/18/2004,08:33,1037.75,1037.75,1037.50,1037.75,393,858,1251.00
06/18/2004,08:34,1037.75,1038.00,1037.50,1038.00,1532,221,1753.00
06/18/2004,08:35,1037.75,1038.00,1037.50,1037.75,365,340,705.00
06/18/2004,08:36,1038.00,1038.50,1038.00,1038.00,2647,1189,3836.00
06/18/2004,08:37,1038.00,1038.25,1037.75,1037.75,1569,3310,4879.00
06/18/2004,08:38,1037.75,1038.25,1037.50,1038.00,1275,1524,2799.00
06/18/2004,08:39,1038.00,1038.25,1037.75,1038.00,880,1131,2011.00
06/18/2004,08:40,1038.00,1038.50,1037.75,1038.25,2247,330,2577.00
06/18/2004,08:41,1038.25,1038.50,1038.00,1038.50,2004,215,2219.00
06/18/2004,08:42,1038.25,1038.75,1038.25,1038.50,713,197,910.00
06/18/2004,08:43,1038.75,1039.00,1038.50,1038.75,1742,427,2169.00
06/18/2004,08:44,1039.00,1039.00,1038.50,1038.75,1293,1338,2631.00
06/18/2004,08:45,1038.75,1039.00,1038.50,1038.75,2100,631,2731.00
06/18/2004,08:46,1038.75,1039.25,1038.50,1039.00,1495,914,2409.00
06/18/2004,08:47,1039.00,1039.75,1039.00,1039.50,3052,1609,4661.00
06/18/2004,08:48,1039.50,1039.75,1039.00,1039.00,1760,1605,3365.00
06/18/2004,08:49,1039.25,1039.75,1039.00,1039.50,1284,1198,2482.00
06/18/2004,08:50,1039.25,1040.75,1039.25,1040.50,4428,1633,6061.00
06/18/2004,08:51,1040.50,1040.75,1040.25,1040.50,3019,838,3857.00
06/18/2004,08:52,1040.75,1041.50,1040.75,1041.00,4115,3119,7234.00
06/18/2004,08:53,1041.00,1041.25,1040.75,1040.75,880,1219,2099.00
06/18/2004,08:54,1040.75,1041.00,1040.50,1041.00,809,1447,2256.00
06/18/2004,08:55,1040.75,1041.00,1040.75,1041.00,1402,199,1601.00
06/18/2004,08:56,1041.00,1041.25,1040.75,1041.00,481,870,1351.00
06/18/2004,08:57,1041.00,1041.00,1040.75,1040.75,126,773,899.00
06/18/2004,08:58,1040.75,1041.00,1040.50,1040.75,844,664,1508.00
06/18/2004,08:59,1040.75,1041.00,1040.50,1041.00,582,829,1411.00
06/18/2004,09:00,1041.00,1041.00,1040.50,1040.50,376,437,813.00
06/18/2004,09:01,1040.50,1041.50,1040.50,1041.50,2181,198,2379.00
06/18/2004,09:02,1041.50,1041.75,1041.00,1041.50,2925,1708,4633.00
06/18/2004,09:03,1041.50,1042.25,1041.25,1042.25,4551,1690,6241.00
06/18/2004,09:04,1042.00,1043.25,1042.00,1042.50,5719,2376,8095.00
06/18/2004,09:05,1042.75,1043.00,1042.50,1042.75,1496,654,2150.00
06/18/2004,09:06,1042.75,1043.25,1042.50,1043.00,3432,1441,4873.00
06/18/2004,09:07,1043.00,1044.50,1042.75,1044.50,7585,2888,10473.00
06/18/2004,09:08,1044.25,1045.00,1044.00,1044.25,3175,3390,6565.00
06/18/2004,09:09,1044.25,1044.50,1044.25,1044.50,1498,390,1888.00
06/18/2004,09:10,1044.25,1044.75,1044.00,1044.25,2669,2358,5027.00
06/18/2004,09:11,1044.50,1044.50,1044.00,1044.00,206,1281,1487.00
06/18/2004,09:12,1044.00,1044.25,1043.75,1043.75,753,1472,2225.00
06/18/2004,09:13,1043.75,1044.00,1043.75,1044.00,334,1971,2305.00
06/18/2004,09:14,1043.75,1044.25,1043.75,1044.25,1392,419,1811.00
06/18/2004,09:15,1044.00,1044.50,1044.00,1044.50,1827,281,2108.00
06/18/2004,09:16,1044.25,1044.50,1044.00,1044.50,1234,775,2009.00
06/18/2004,09:17,1044.50,1045.50,1044.50,1045.25,5347,1615,6962.00
06/18/2004,09:18,1045.25,1045.25,1045.00,1045.00,864,857,1721.00
06/18/2004,09:19,1045.25,1045.25,1044.75,1045.00,913,1319,2232.00
06/18/2004,09:20,1045.00,1045.50,1044.75,1045.25,1457,695,2152.00
06/18/2004,09:21,1045.25,1045.75,1045.25,1045.75,2389,922,3311.00
06/18/2004,09:22,1045.75,1045.75,1045.00,1045.25,384,1321,1705.00
06/18/2004,09:23,1045.00,1045.25,1044.75,1044.75,107,2328,2435.00
06/18/2004,09:24,1044.75,1045.00,1044.50,1044.50,149,1551,1700.00
06/18/2004,09:25,1044.50,1045.00,1044.50,1044.75,700,520,1220.00
06/18/2004,09:26,1044.75,1045.00,1044.75,1044.75,223,213,436.00
06/18/2004,09:27,1044.75,1045.00,1044.75,1045.00,332,203,535.00
06/18/2004,09:28,1045.00,1045.50,1044.75,1045.25,1793,794,2587.00
06/18/2004,09:29,1045.25,1045.50,1045.00,1045.00,456,439,895.00
06/18/2004,09:30,1045.00,1046.50,1045.00,1046.50,6589,186,6775.00
06/18/2004,09:31,1046.50,1047.50,1045.75,1047.25,7013,3402,10415.00
06/18/2004,09:32,1047.00,1047.25,1046.75,1047.00,1123,3013,4136.00
06/18/2004,09:33,1046.75,1047.25,1046.75,1046.75,2337,2026,4363.00
06/18/2004,09:34,1047.00,1047.00,1046.50,1046.75,2985,1293,4278.00
06/18/2004,09:35,1046.75,1046.75,1046.50,1046.50,691,362,1053.00
06/18/2004,09:36,1046.50,1046.75,1046.25,1046.50,105,2085,2190.00
06/18/2004,09:37,1046.50,1046.75,1046.25,1046.25,25,959,984.00
06/18/2004,09:38,1046.25,1046.50,1046.25,1046.50,789,1128,1917.00
06/18/2004,09:39,1046.25,1046.50,1046.25,1046.25,37,424,461.00
06/18/2004,09:40,1046.25,1046.50,1046.00,1046.00,61,771,832.00
06/18/2004,09:41,1046.00,1046.25,1046.00,1046.25,185,239,424.00
06/18/2004,09:42,1046.25,1046.25,1046.00,1046.00,85,447,532.00
06/18/2004,09:43,1046.00,1046.25,1045.75,1046.00,307,1960,2267.00
06/18/2004,09:44,1046.00,1046.00,1045.75,1045.75,198,278,476.00
06/18/2004,09:45,1046.00,1046.50,1045.75,1046.25,3064,562,3626.00
06/18/2004,09:46,1046.25,1047.00,1046.25,1046.25,2812,1445,4257.00
06/18/2004,09:47,1046.50,1046.75,1046.25,1046.25,824,312,1136.00
06/18/2004,09:48,1046.25,1046.50,1045.75,1046.00,172,2437,2609.00
06/18/2004,09:49,1046.00,1046.25,1045.75,1046.25,1016,192,1208.00
06/18/2004,09:50,1046.25,1046.25,1046.00,1046.00,141,739,880.00
06/18/2004,09:51,1046.00,1046.25,1046.00,1046.00,137,165,302.00
06/18/2004,09:52,1046.00,1046.25,1046.00,1046.00,113,528,641.00
06/18/2004,09:53,1046.00,1046.25,1045.75,1046.00,195,440,635.00
06/18/2004,09:54,1046.00,1046.50,1046.00,1046.25,964,381,1345.00
06/18/2004,09:55,1046.25,1046.25,1046.00,1046.00,791,367,1158.00
06/18/2004,09:56,1046.25,1046.25,1045.75,1046.00,225,648,873.00
06/18/2004,09:57,1046.00,1046.25,1045.75,1046.00,375,50,425.00
06/18/2004,09:58,1046.00,1046.25,1045.75,1046.00,5,406,411.00
06/18/2004,09:59,1045.75,1046.00,1045.75,1045.75,56,593,649.00
06/18/2004,10:00,1045.75,1046.00,1045.50,1045.75,212,918,1130.00
06/18/2004,10:01,1045.50,1046.50,1045.50,1046.25,2646,309,2955.00
06/18/2004,10:02,1046.25,1046.50,1046.00,1046.00,252,902,1154.00
06/18/2004,10:03,1046.00,1046.00,1045.75,1045.75,619,164,783.00
06/18/2004,10:04,1045.75,1046.25,1045.75,1046.00,716,463,1179.00
06/18/2004,10:05,1046.00,1046.25,1046.00,1046.00,1235,965,2200.00
06/18/2004,10:06,1046.00,1046.25,1046.00,1046.00,231,96,327.00
06/18/2004,10:07,1046.00,1046.50,1046.00,1046.50,2608,208,2816.00
06/18/2004,10:08,1046.25,1046.50,1046.00,1046.00,167,655,822.00
06/18/2004,10:09,1046.25,1046.25,1046.00,1046.00,84,871,955.00
06/18/2004,10:10,1046.00,1046.00,1045.75,1045.75,103,525,628.00
06/18/2004,10:11,1045.75,1046.25,1045.75,1046.00,255,169,424.00
06/18/2004,10:12,1046.00,1046.00,1045.75,1045.75,20,311,331.00
06/18/2004,10:13,1046.00,1046.00,1045.50,1045.75,772,681,1453.00
06/18/2004,10:14,1045.75,1045.75,1045.25,1045.50,454,1474,1928.00
06/18/2004,10:15,1045.75,1045.75,1045.50,1045.50,30,558,588.00
06/18/2004,10:16,1045.50,1045.75,1045.25,1045.25,318,1504,1822.00
06/18/2004,10:17,1045.25,1045.50,1045.25,1045.25,174,983,1157.00
06/18/2004,10:18,1045.25,1045.50,1045.00,1045.00,308,1078,1386.00
06/18/2004,10:19,1045.00,1045.50,1045.00,1045.50,1273,360,1633.00
06/18/2004,10:20,1045.25,1045.50,1045.25,1045.50,623,271,894.00
06/18/2004,10:21,1045.25,1045.50,1045.25,1045.25,256,199,455.00
06/18/2004,10:22,1045.25,1045.50,1045.25,1045.50,65,193,258.00
06/18/2004,10:23,1045.50,1045.75,1045.25,1045.50,1135,288,1423.00
06/18/2004,10:24,1045.75,1045.75,1045.50,1045.75,479,42,521.00
06/18/2004,10:25,1045.75,1045.75,1045.25,1045.25,160,1254,1414.00
06/18/2004,10:26,1045.25,1045.50,1045.25,1045.50,219,54,273.00
06/18/2004,10:27,1045.50,1045.50,1045.25,1045.50,427,9,436.00
06/18/2004,10:28,1045.25,1045.75,1045.25,1045.50,719,169,888.00
06/18/2004,10:29,1045.50,1045.50,1045.25,1045.50,486,35,521.00
06/18/2004,10:30,1045.50,1045.50,1045.25,1045.50,76,7,83.00
06/18/2004,10:31,1045.50,1045.50,1045.25,1045.25,80,9,89.00
06/18/2004,10:32,1045.25,1045.75,1045.25,1045.50,1025,67,1092.00
06/18/2004,10:33,1045.75,1045.75,1045.25,1045.50,47,176,223.00
06/18/2004,10:34,1045.50,1045.50,1045.25,1045.50,287,25,312.00
06/18/2004,10:35,1045.25,1045.50,1045.25,1045.25,64,50,114.00
06/18/2004,10:36,1045.50,1046.00,1045.50,1046.00,1783,146,1929.00
06/18/2004,10:37,1046.00,1046.25,1045.75,1046.00,641,242,883.00
06/18/2004,10:38,1046.00,1046.25,1046.00,1046.00,30,236,266.00
06/18/2004,10:39,1046.00,1046.00,1045.75,1045.75,94,367,461.00
06/18/2004,10:40,1046.00,1046.25,1045.75,1046.00,575,97,672.00
06/18/2004,10:41,1046.00,1046.25,1046.00,1046.00,89,130,219.00
06/18/2004,10:42,1046.25,1046.25,1045.75,1045.75,316,800,1116.00
06/18/2004,10:43,1045.75,1046.00,1045.75,1046.00,53,20,73.00
06/18/2004,10:44,1046.00,1046.00,1045.50,1045.50,215,1296,1511.00
06/18/2004,10:45,1045.50,1045.50,1045.25,1045.25,14,485,499.00
06/18/2004,10:46,1045.25,1045.50,1045.25,1045.25,33,56,89.00
06/18/2004,10:47,1045.50,1045.50,1045.25,1045.50,70,73,143.00
06/18/2004,10:48,1045.50,1045.50,1045.25,1045.50,36,14,50.00
06/18/2004,10:49,1045.25,1045.50,1045.25,1045.50,17,5,22.00
06/18/2004,10:50,1045.50,1045.50,1045.25,1045.25,24,92,116.00
06/18/2004,10:51,1045.50,1045.50,1045.00,1045.25,333,884,1217.00
06/18/2004,10:52,1045.25,1045.75,1045.25,1045.75,715,232,947.00
06/18/2004,10:53,1045.75,1046.00,1045.50,1045.50,537,217,754.00
06/18/2004,10:54,1045.50,1045.50,1045.25,1045.25,31,616,647.00
06/18/2004,10:55,1045.25,1045.50,1045.00,1045.50,280,274,554.00
06/18/2004,10:56,1045.50,1045.50,1045.25,1045.50,79,35,114.00
06/18/2004,10:57,1045.50,1045.50,1045.00,1045.25,77,268,345.00
06/18/2004,10:58,1045.00,1045.25,1045.00,1045.00,50,122,172.00
06/18/2004,10:59,1045.00,1045.25,1045.00,1045.00,48,8,56.00
06/18/2004,11:00,1045.25,1045.25,1045.00,1045.25,45,14,59.00
06/18/2004,11:01,1045.00,1045.25,1045.00,1045.25,547,51,598.00
06/18/2004,11:02,1045.25,1045.25,1045.00,1045.00,68,111,179.00
06/18/2004,11:03,1045.25,1045.25,1045.00,1045.00,44,91,135.00
06/18/2004,11:04,1045.00,1045.25,1045.00,1045.00,12,139,151.00
06/18/2004,11:05,1045.00,1045.25,1044.75,1044.75,20,2618,2638.00
06/18/2004,11:06,1044.75,1045.00,1044.75,1044.75,44,1752,1796.00
06/18/2004,11:07,1044.75,1045.00,1044.00,1044.25,214,3616,3830.00
06/18/2004,11:08,1044.25,1044.25,1043.50,1043.50,466,2018,2484.00
06/18/2004,11:09,1043.75,1044.00,1043.50,1044.00,983,171,1154.00
06/18/2004,11:10,1044.00,1044.00,1043.75,1044.00,1271,36,1307.00
06/18/2004,11:11,1044.00,1044.25,1043.75,1044.25,1289,47,1336.00
06/18/2004,11:12,1044.00,1044.25,1044.00,1044.25,133,31,164.00
06/18/2004,11:13,1044.25,1044.50,1044.00,1044.50,752,16,768.00
06/18/2004,11:14,1044.50,1044.50,1044.25,1044.25,90,14,104.00
06/18/2004,11:15,1044.50,1044.50,1044.25,1044.25,115,63,178.00
06/18/2004,11:16,1044.50,1044.50,1044.25,1044.50,33,27,60.00
06/18/2004,11:17,1044.25,1044.50,1044.25,1044.50,1205,25,1230.00
06/18/2004,11:18,1044.50,1044.75,1044.50,1044.50,302,14,316.00
06/18/2004,11:19,1044.75,1044.75,1044.25,1044.50,102,354,456.00
06/18/2004,11:20,1044.50,1044.50,1044.25,1044.25,16,10,26.00
06/18/2004,11:21,1044.50,1044.50,1044.25,1044.50,27,57,84.00
06/18/2004,11:22,1044.50,1044.50,1044.25,1044.25,38,16,54.00
06/18/2004,11:23,1044.25,1044.50,1044.00,1044.25,59,274,333.00
06/18/2004,11:24,1044.00,1044.75,1044.00,1044.50,1154,210,1364.00
06/18/2004,11:25,1044.50,1044.75,1044.50,1044.50,34,148,182.00
06/18/2004,11:26,1044.75,1044.75,1044.50,1044.75,775,2,777.00
06/18/2004,11:27,1044.75,1045.00,1044.50,1044.50,106,506,612.00
06/18/2004,11:28,1044.50,1044.75,1044.50,1044.75,29,3,32.00
06/18/2004,11:29,1044.75,1044.75,1044.25,1044.25,7,521,528.00
06/18/2004,11:30,1044.50,1044.75,1044.25,1044.75,232,9,241.00
06/18/2004,11:31,1044.75,1044.75,1044.50,1044.75,20,32,52.00
06/18/2004,11:32,1044.50,1044.75,1044.50,1044.75,480,24,504.00
06/18/2004,11:33,1044.50,1044.75,1044.50,1044.75,71,119,190.00
06/18/2004,11:34,1044.75,1045.00,1044.50,1044.75,844,168,1012.00
06/18/2004,11:35,1045.00,1045.00,1044.75,1045.00,136,36,172.00
06/18/2004,11:36,1044.75,1045.00,1044.75,1045.00,9,17,26.00
06/18/2004,11:37,1044.75,1045.00,1044.75,1045.00,25,15,40.00
06/18/2004,11:38,1044.75,1045.00,1044.75,1045.00,75,19,94.00
06/18/2004,11:39,1044.75,1045.00,1044.75,1044.75,2,13,15.00
06/18/2004,11:40,1044.75,1045.00,1044.50,1044.75,141,1024,1165.00
06/18/2004,11:41,1044.75,1045.00,1044.50,1045.00,368,168,536.00
06/18/2004,11:42,1044.75,1045.00,1044.75,1044.75,13,174,187.00
06/18/2004,11:43,1044.75,1045.00,1044.50,1044.75,10,285,295.00
06/18/2004,11:44,1044.50,1044.75,1044.50,1044.50,58,419,477.00
06/18/2004,11:45,1044.50,1044.50,1044.25,1044.25,9,339,348.00
06/18/2004,11:46,1044.25,1044.75,1044.25,1044.50,243,110,353.00
06/18/2004,11:47,1044.25,1044.50,1044.25,1044.25,27,542,569.00
06/18/2004,11:48,1044.25,1044.50,1044.25,1044.50,11,20,31.00
06/18/2004,11:49,1044.50,1044.50,1044.25,1044.25,488,3,491.00
06/18/2004,11:50,1044.25,1044.50,1044.00,1044.25,256,276,532.00
06/18/2004,11:51,1044.25,1044.50,1044.25,1044.25,66,205,271.00
06/18/2004,11:52,1044.25,1044.50,1044.00,1044.50,854,621,1475.00
06/18/2004,11:53,1044.25,1044.50,1044.00,1044.25,19,290,309.00
06/18/2004,11:54,1044.25,1044.25,1043.75,1044.00,265,765,1030.00
06/18/2004,11:55,1044.00,1044.25,1044.00,1044.00,453,304,757.00
06/18/2004,11:56,1044.00,1044.00,1043.75,1044.00,22,177,199.00
06/18/2004,11:57,1043.75,1044.00,1043.75,1044.00,139,28,167.00
06/18/2004,11:58,1044.00,1044.25,1043.75,1044.00,290,12,302.00
06/18/2004,11:59,1044.00,1044.25,1044.00,1044.00,12,42,54.00
06/18/2004,12:00,1044.00,1044.00,1043.75,1043.75,182,122,304.00
06/18/2004,12:01,1044.00,1044.25,1044.00,1044.00,217,155,372.00
06/18/2004,12:02,1043.75,1044.00,1043.75,1044.00,278,122,400.00
06/18/2004,12:03,1044.00,1044.25,1043.75,1044.00,123,10,133.00
06/18/2004,12:04,1044.00,1044.25,1044.00,1044.00,239,58,297.00
06/18/2004,12:05,1044.25,1044.25,1044.00,1044.25,43,136,179.00
06/18/2004,12:06,1044.25,1044.25,1044.00,1044.00,40,12,52.00
06/18/2004,12:07,1044.00,1044.25,1044.00,1044.25,109,17,126.00
06/18/2004,12:08,1044.25,1044.25,1044.00,1044.25,20,12,32.00
06/18/2004,12:09,1044.00,1044.25,1044.00,1044.00,9,105,114.00
06/18/2004,12:10,1044.00,1044.50,1044.00,1044.50,481,68,549.00
06/18/2004,12:11,1044.50,1045.00,1044.50,1044.75,1718,111,1829.00
06/18/2004,12:12,1044.75,1045.25,1044.75,1044.75,993,796,1789.00
06/18/2004,12:13,1044.75,1045.00,1044.00,1044.00,496,1212,1708.00
06/18/2004,12:14,1044.00,1044.25,1043.75,1043.75,364,1009,1373.00
06/18/2004,12:15,1043.75,1044.00,1043.50,1043.75,433,516,949.00
06/18/2004,12:16,1044.00,1045.00,1043.50,1044.75,2166,729,2895.00
06/18/2004,12:17,1044.50,1045.00,1044.50,1044.75,760,284,1044.00
06/18/2004,12:18,1044.50,1045.50,1044.50,1045.50,1490,180,1670.00
06/18/2004,12:19,1045.25,1045.50,1045.25,1045.25,306,30,336.00
06/18/2004,12:20,1045.50,1045.50,1045.25,1045.25,281,28,309.00
06/18/2004,12:21,1045.50,1045.50,1045.25,1045.50,441,106,547.00
06/18/2004,12:22,1045.50,1045.75,1045.25,1045.50,654,479,1133.00
06/18/2004,12:23,1045.25,1045.50,1045.25,1045.25,270,29,299.00
06/18/2004,12:24,1045.50,1045.75,1045.25,1045.50,266,93,359.00
06/18/2004,12:25,1045.50,1045.50,1045.25,1045.25,16,28,44.00
06/18/2004,12:26,1045.25,1045.50,1045.00,1045.00,12,668,680.00
06/18/2004,12:27,1045.00,1045.00,1044.50,1044.50,374,720,1094.00
06/18/2004,12:28,1044.50,1044.75,1044.25,1044.50,103,229,332.00
06/18/2004,12:29,1044.50,1044.75,1044.25,1044.25,153,176,329.00
06/18/2004,12:30,1044.25,1044.50,1044.25,1044.25,126,33,159.00
06/18/2004,12:31,1044.50,1044.50,1044.25,1044.25,28,63,91.00
06/18/2004,12:32,1044.25,1044.50,1044.00,1044.00,19,528,547.00
06/18/2004,12:33,1044.00,1044.25,1044.00,1044.25,298,43,341.00
06/18/2004,12:34,1044.25,1044.25,1044.00,1044.00,196,2,198.00
06/18/2004,12:35,1044.25,1044.50,1044.00,1044.50,66,24,90.00
06/18/2004,12:36,1044.25,1044.50,1044.25,1044.50,14,7,21.00
06/18/2004,12:37,1044.50,1044.75,1044.25,1044.75,955,26,981.00
06/18/2004,12:38,1044.75,1045.00,1044.75,1045.00,662,25,687.00
06/18/2004,12:39,1045.00,1045.25,1044.75,1045.00,223,26,249.00
06/18/2004,12:40,1045.00,1045.25,1044.75,1044.75,12,268,280.00
06/18/2004,12:41,1045.00,1045.00,1044.50,1044.75,72,259,331.00
06/18/2004,12:42,1044.75,1044.75,1044.50,1044.50,83,422,505.00
06/18/2004,12:43,1044.50,1044.75,1044.50,1044.75,80,6,86.00
06/18/2004,12:44,1044.75,1044.75,1044.75,1044.75,4,0,4.00
06/18/2004,12:45,1044.75,1045.00,1044.75,1045.00,31,0,31.00
06/18/2004,12:46,1045.00,1045.00,1044.75,1045.00,16,62,78.00
06/18/2004,12:47,1044.75,1045.00,1044.75,1044.75,282,40,322.00
06/18/2004,12:48,1044.75,1045.00,1044.75,1045.00,30,17,47.00
06/18/2004,12:49,1045.00,1045.00,1044.75,1045.00,28,2,30.00
06/18/2004,12:50,1045.00,1045.25,1044.75,1045.00,252,11,263.00
06/18/2004,12:51,1045.00,1045.25,1045.00,1045.25,891,41,932.00
06/18/2004,12:52,1045.25,1045.25,1045.00,1045.25,27,16,43.00
06/18/2004,12:53,1045.25,1045.25,1045.00,1045.25,247,1,248.00
06/18/2004,12:54,1045.00,1045.25,1045.00,1045.25,33,94,127.00
06/18/2004,12:55,1045.00,1045.25,1044.75,1044.75,12,661,673.00
06/18/2004,12:56,1044.75,1044.75,1044.25,1044.25,52,962,1014.00
06/18/2004,12:57,1044.25,1044.50,1044.00,1044.25,321,490,811.00
06/18/2004,12:58,1044.25,1044.25,1044.00,1044.25,322,19,341.00
06/18/2004,12:59,1044.25,1044.50,1044.25,1044.25,6,322,328.00
06/18/2004,13:00,1044.25,1044.50,1044.25,1044.25,7,19,26.00
06/18/2004,13:01,1044.50,1044.50,1044.25,1044.50,52,28,80.00
06/18/2004,13:02,1044.50,1044.50,1044.25,1044.50,49,18,67.00
06/18/2004,13:03,1044.25,1044.50,1044.00,1044.00,41,263,304.00
06/18/2004,13:04,1044.00,1044.25,1044.00,1044.00,11,23,34.00
06/18/2004,13:05,1044.00,1044.25,1044.00,1044.00,90,16,106.00
06/18/2004,13:06,1044.00,1044.25,1044.00,1044.25,286,8,294.00
06/18/2004,13:07,1044.50,1044.50,1044.00,1044.00,56,41,97.00
06/18/2004,13:08,1044.00,1044.50,1044.00,1044.50,178,18,196.00
06/18/2004,13:09,1044.50,1044.50,1044.25,1044.50,18,5,23.00
06/18/2004,13:10,1044.50,1044.50,1044.25,1044.50,99,4,103.00
06/18/2004,13:11,1044.25,1044.75,1044.25,1044.50,400,82,482.00
06/18/2004,13:12,1044.75,1044.75,1044.50,1044.50,117,223,340.00
06/18/2004,13:13,1044.50,1044.75,1044.25,1044.25,11,196,207.00
06/18/2004,13:14,1044.50,1044.50,1044.25,1044.50,237,2,239.00
06/18/2004,13:15,1044.50,1044.75,1044.50,1044.50,20,21,41.00
06/18/2004,13:16,1044.50,1044.75,1044.50,1044.75,107,68,175.00
06/18/2004,13:17,1044.50,1044.75,1044.50,1044.50,5,2,7.00
06/18/2004,13:18,1044.75,1044.75,1044.50,1044.50,69,4,73.00
06/18/2004,13:19,1044.50,1044.75,1044.50,1044.50,335,238,573.00
06/18/2004,13:20,1044.50,1044.50,1044.50,1044.50,0,74,74.00
06/18/2004,13:21,1044.75,1044.75,1044.50,1044.50,14,77,91.00
06/18/2004,13:22,1044.50,1044.75,1044.50,1044.50,31,61,92.00
06/18/2004,13:23,1044.50,1044.75,1044.50,1044.50,14,51,65.00
06/18/2004,13:24,1044.50,1044.75,1044.50,1044.50,103,27,130.00
06/18/2004,13:25,1044.50,1045.00,1044.50,1044.75,773,80,853.00
06/18/2004,13:26,1044.75,1045.25,1044.75,1045.00,1208,176,1384.00
06/18/2004,13:27,1045.00,1045.50,1045.00,1045.25,1062,122,1184.00
06/18/2004,13:28,1045.50,1045.50,1045.25,1045.25,70,83,153.00
06/18/2004,13:29,1045.25,1045.50,1045.25,1045.50,42,54,96.00
06/18/2004,13:30,1045.25,1045.50,1045.25,1045.25,167,36,203.00
06/18/2004,13:31,1045.25,1045.50,1045.25,1045.50,78,83,161.00
06/18/2004,13:32,1045.50,1045.50,1045.00,1045.00,30,581,611.00
06/18/2004,13:33,1045.00,1045.00,1045.00,1045.00,0,382,382.00
06/18/2004,13:34,1045.00,1045.00,1044.25,1044.50,256,1461,1717.00
06/18/2004,13:35,1044.25,1044.50,1044.00,1044.25,156,1263,1419.00
06/18/2004,13:36,1044.00,1044.75,1044.00,1044.25,499,447,946.00
06/18/2004,13:37,1044.50,1044.50,1044.00,1044.25,5,235,240.00
06/18/2004,13:38,1044.00,1044.25,1044.00,1044.25,432,286,718.00
06/18/2004,13:39,1044.50,1044.50,1044.00,1044.00,10,225,235.00
06/18/2004,13:40,1044.25,1044.25,1043.50,1044.00,471,1634,2105.00
06/18/2004,13:41,1044.00,1044.25,1044.00,1044.25,100,111,211.00
06/18/2004,13:42,1044.00,1044.25,1043.75,1044.00,182,331,513.00
06/18/2004,13:43,1044.00,1044.25,1043.75,1044.00,152,363,515.00
06/18/2004,13:44,1044.00,1044.25,1043.75,1044.00,90,14,104.00
06/18/2004,13:45,1044.00,1044.25,1044.00,1044.00,8,165,173.00
06/18/2004,13:46,1044.25,1044.50,1044.00,1044.25,249,26,275.00
06/18/2004,13:47,1044.50,1044.50,1044.25,1044.25,9,284,293.00
06/18/2004,13:48,1044.00,1044.25,1044.00,1044.00,3,27,30.00
06/18/2004,13:49,1044.00,1044.25,1043.75,1044.00,104,371,475.00
06/18/2004,13:50,1044.00,1044.25,1043.75,1043.75,242,270,512.00
06/18/2004,13:51,1043.75,1044.00,1043.00,1043.25,241,2259,2500.00
06/18/2004,13:52,1043.25,1043.50,1040.00,1040.25,1626,9285,10911.00
06/18/2004,13:53,1040.50,1041.25,1040.00,1040.75,4458,4360,8818.00
06/18/2004,13:54,1040.75,1041.75,1040.75,1041.75,2150,879,3029.00
06/18/2004,13:55,1041.75,1042.25,1041.50,1042.00,1269,793,2062.00
06/18/2004,13:56,1041.75,1042.00,1041.00,1041.50,606,1442,2048.00
06/18/2004,13:57,1041.50,1041.75,1041.25,1041.25,440,636,1076.00
06/18/2004,13:58,1041.25,1041.75,1041.00,1041.50,406,434,840.00
06/18/2004,13:59,1041.50,1042.00,1041.50,1042.00,515,175,690.00
06/18/2004,14:00,1041.75,1042.00,1041.50,1041.75,529,467,996.00
06/18/2004,14:01,1042.00,1042.00,1041.75,1041.75,122,335,457.00
06/18/2004,14:02,1041.75,1042.25,1041.50,1041.75,494,539,1033.00
06/18/2004,14:03,1041.50,1041.75,1041.25,1041.50,375,951,1326.00
06/18/2004,14:04,1041.50,1041.75,1041.50,1041.50,11,58,69.00
06/18/2004,14:05,1041.50,1041.75,1041.25,1041.50,365,432,797.00
06/18/2004,14:06,1041.75,1041.75,1041.25,1041.50,35,542,577.00
06/18/2004,14:07,1041.50,1041.75,1041.50,1041.50,87,353,440.00
06/18/2004,14:08,1041.50,1041.75,1041.50,1041.75,32,382,414.00
06/18/2004,14:09,1041.75,1042.00,1041.75,1042.00,487,163,650.00
06/18/2004,14:10,1042.00,1042.25,1041.75,1041.75,1083,303,1386.00
06/18/2004,14:11,1042.00,1042.00,1041.75,1042.00,386,238,624.00
06/18/2004,14:12,1041.75,1042.00,1041.75,1041.75,97,102,199.00
06/18/2004,14:13,1041.75,1042.00,1041.50,1041.75,60,375,435.00
06/18/2004,14:14,1041.75,1041.75,1041.25,1041.50,203,962,1165.00
06/18/2004,14:15,1041.50,1041.75,1041.00,1041.50,428,476,904.00
06/18/2004,14:16,1041.50,1041.75,1041.50,1041.50,15,84,99.00
06/18/2004,14:17,1041.50,1042.00,1041.50,1041.50,217,346,563.00
06/18/2004,14:18,1041.50,1041.75,1041.25,1041.25,76,330,406.00
06/18/2004,14:19,1041.25,1041.75,1041.25,1041.75,271,40,311.00
06/18/2004,14:20,1041.75,1042.00,1041.75,1041.75,307,87,394.00
06/18/2004,14:21,1041.75,1042.00,1041.75,1042.00,37,21,58.00
06/18/2004,14:22,1042.00,1042.00,1041.75,1041.75,44,13,57.00
06/18/2004,14:23,1042.00,1042.00,1041.75,1042.00,131,253,384.00
06/18/2004,14:24,1041.75,1042.25,1041.75,1042.00,632,152,784.00
06/18/2004,14:25,1042.25,1042.75,1042.00,1042.75,2033,460,2493.00
06/18/2004,14:26,1042.75,1043.50,1042.75,1043.25,1896,544,2440.00
06/18/2004,14:27,1043.25,1043.50,1043.00,1043.00,700,527,1227.00
06/18/2004,14:28,1043.00,1043.25,1043.00,1043.25,417,187,604.00
06/18/2004,14:29,1043.00,1043.25,1042.50,1042.50,249,672,921.00
06/18/2004,14:30,1042.50,1042.75,1042.25,1042.50,232,895,1127.00
06/18/2004,14:31,1042.50,1042.75,1042.50,1042.50,75,23,98.00
06/18/2004,14:32,1042.50,1042.75,1042.50,1042.50,33,281,314.00
06/18/2004,14:33,1042.50,1042.75,1042.50,1042.50,7,458,465.00
06/18/2004,14:34,1042.50,1042.75,1042.00,1042.00,34,1097,1131.00
06/18/2004,14:35,1042.00,1042.25,1041.50,1041.75,273,1525,1798.00
06/18/2004,14:36,1041.75,1042.00,1041.75,1041.75,16,307,323.00
06/18/2004,14:37,1041.75,1042.25,1041.75,1042.25,361,38,399.00
06/18/2004,14:38,1042.25,1042.25,1041.75,1042.25,180,227,407.00
06/18/2004,14:39,1042.25,1042.75,1042.00,1042.75,915,58,973.00
06/18/2004,14:40,1042.75,1043.25,1042.75,1043.00,868,378,1246.00
06/18/2004,14:41,1042.75,1043.25,1042.75,1042.75,390,291,681.00
06/18/2004,14:42,1043.00,1043.50,1042.75,1043.25,867,94,961.00
06/18/2004,14:43,1043.25,1043.50,1042.75,1043.00,317,706,1023.00
06/18/2004,14:44,1043.00,1043.00,1042.75,1043.00,88,231,319.00
06/18/2004,14:45,1042.75,1043.25,1042.75,1043.25,956,65,1021.00
06/18/2004,14:46,1043.25,1043.50,1043.00,1043.00,63,952,1015.00
06/18/2004,14:47,1043.00,1043.25,1043.00,1043.00,321,319,640.00
06/18/2004,14:48,1043.00,1043.50,1042.75,1043.50,533,168,701.00
06/18/2004,14:49,1043.50,1044.00,1043.50,1044.00,2621,549,3170.00
06/18/2004,14:50,1044.00,1044.00,1043.50,1043.50,106,1364,1470.00
06/18/2004,14:51,1043.50,1043.75,1043.25,1043.25,152,211,363.00
06/18/2004,14:52,1043.25,1043.50,1043.00,1043.50,450,563,1013.00
06/18/2004,14:53,1043.25,1043.50,1043.25,1043.25,6,327,333.00
06/18/2004,14:54,1043.25,1043.25,1042.75,1042.75,171,518,689.00
06/18/2004,14:55,1042.75,1043.00,1042.75,1043.00,515,759,1274.00
06/18/2004,14:56,1043.00,1043.25,1042.75,1042.75,186,718,904.00
06/18/2004,14:57,1042.75,1043.00,1042.25,1042.75,53,1787,1840.00
06/18/2004,14:58,1042.50,1043.00,1042.50,1043.00,889,973,1862.00
06/18/2004,14:59,1042.75,1043.00,1042.25,1042.50,655,1717,2372.00
06/18/2004,15:00,1042.50,1042.75,1042.00,1042.25,1782,3132,4914.00
06/18/2004,15:01,1042.25,1042.50,1041.75,1042.25,2233,2217,4450.00
06/18/2004,15:02,1042.25,1042.75,1042.00,1042.50,1488,494,1982.00
06/18/2004,15:03,1042.25,1043.00,1042.25,1043.00,998,89,1087.00
06/18/2004,15:04,1042.75,1042.75,1042.50,1042.75,380,289,669.00
06/18/2004,15:05,1042.75,1042.75,1042.25,1042.25,94,666,760.00
06/18/2004,15:06,1042.50,1042.50,1042.00,1042.25,319,921,1240.00
06/18/2004,15:07,1042.00,1042.25,1041.75,1042.00,772,1005,1777.00
06/18/2004,15:08,1042.25,1042.50,1042.00,1042.25,1180,342,1522.00
06/18/2004,15:09,1042.25,1042.50,1042.25,1042.50,431,242,673.00
06/18/2004,15:10,1042.50,1042.50,1042.25,1042.25,43,525,568.00
06/18/2004,15:11,1042.25,1042.50,1041.75,1041.75,185,1589,1774.00
06/18/2004,15:12,1042.00,1042.25,1041.75,1042.00,883,187,1070.00
06/18/2004,15:13,1042.00,1042.50,1042.00,1042.25,405,453,858.00
06/18/2004,15:14,1042.25,1042.25,1041.75,1042.00,701,1835,2536.00
06/18/2004,15:15,1042.00,1042.25,1041.50,1042.00,2594,2156,4750.00
06/18/2004,15:16,1042.00,1042.00,1041.75,1041.75,2,106,108.00
06/20/2004,17:01,1042.50,1043.00,1042.50,1042.75,51,7,58.00
06/20/2004,17:02,1042.50,1043.00,1042.50,1043.00,57,3,60.00
06/20/2004,17:03,1043.50,1043.50,1043.50,1043.50,6,0,6.00
06/20/2004,17:04,1043.50,1043.50,1043.50,1043.50,46,0,46.00
06/20/2004,17:05,1043.50,1043.50,1043.50,1043.50,1,0,1.00
06/20/2004,17:06,1043.75,1043.75,1043.75,1043.75,1,0,1.00
06/20/2004,17:07,1043.50,1043.50,1043.50,1043.50,0,12,12.00
06/20/2004,17:08,1043.50,1043.50,1043.50,1043.50,0,2,2.00
06/20/2004,17:10,1043.25,1043.25,1043.25,1043.25,0,30,30.00
06/20/2004,17:11,1043.25,1043.25,1043.25,1043.25,0,2,2.00
06/20/2004,17:14,1043.50,1043.50,1043.50,1043.50,25,0,25.00
06/20/2004,17:15,1043.50,1043.50,1043.50,1043.50,13,0,13.00
06/20/2004,17:17,1043.75,1043.75,1043.75,1043.75,15,0,15.00
06/20/2004,17:18,1043.75,1043.75,1043.75,1043.75,6,0,6.00
06/20/2004,17:20,1044.00,1044.25,1044.00,1044.25,104,10,114.00
06/20/2004,17:21,1044.25,1044.25,1044.25,1044.25,2,0,2.00
06/20/2004,17:22,1044.25,1044.25,1044.25,1044.25,1,0,1.00
06/20/2004,17:24,1044.25,1044.25,1044.25,1044.25,8,0,8.00
06/20/2004,17:26,1044.00,1044.25,1044.00,1044.25,30,20,50.00
06/20/2004,17:27,1044.25,1044.25,1044.25,1044.25,20,0,20.00
06/20/2004,17:29,1044.50,1044.50,1044.50,1044.50,19,0,19.00
06/20/2004,17:31,1044.50,1044.50,1044.25,1044.25,2,2,4.00
06/20/2004,17:33,1044.25,1044.50,1044.25,1044.50,108,3,111.00
06/20/2004,17:34,1044.50,1044.50,1044.50,1044.50,6,0,6.00
06/20/2004,17:35,1044.50,1044.50,1044.50,1044.50,1,0,1.00
06/20/2004,17:36,1044.75,1044.75,1044.50,1044.75,4,3,7.00
06/20/2004,17:37,1044.75,1044.75,1044.75,1044.75,2,0,2.00
06/20/2004,17:39,1044.50,1044.75,1044.50,1044.75,1,5,6.00
06/20/2004,17:40,1044.50,1044.50,1044.50,1044.50,0,1,1.00
06/20/2004,17:41,1044.50,1044.50,1044.50,1044.50,0,25,25.00
06/20/2004,17:42,1044.50,1044.50,1044.50,1044.50,0,27,27.00
06/20/2004,17:43,1044.25,1044.25,1044.25,1044.25,0,1,1.00
06/20/2004,17:44,1044.25,1044.25,1044.25,1044.25,0,4,4.00
06/20/2004,17:47,1044.50,1044.50,1044.25,1044.25,51,1,52.00
06/20/2004,17:49,1044.25,1044.50,1044.25,1044.25,5,11,16.00
06/20/2004,17:50,1044.50,1044.50,1044.50,1044.50,25,0,25.00
06/20/2004,17:51,1044.50,1044.50,1044.50,1044.50,26,0,26.00
06/20/2004,17:53,1044.75,1044.75,1044.75,1044.75,12,0,12.00
06/20/2004,17:54,1044.75,1044.75,1044.75,1044.75,1,0,1.00
06/20/2004,17:55,1044.75,1044.75,1044.75,1044.75,22,0,22.00
06/20/2004,17:56,1044.75,1044.75,1044.50,1044.75,3,50,53.00
06/20/2004,17:57,1044.50,1044.50,1044.50,1044.50,0,7,7.00
06/20/2004,17:59,1044.75,1044.75,1044.50,1044.50,1,3,4.00
06/20/2004,18:01,1044.50,1044.50,1044.50,1044.50,0,4,4.00
06/20/2004,18:02,1044.50,1044.50,1044.50,1044.50,0,1,1.00
06/20/2004,18:03,1044.50,1044.50,1044.50,1044.50,0,2,2.00
06/20/2004,18:04,1044.50,1044.75,1044.50,1044.50,1,16,17.00
06/20/2004,18:05,1044.25,1044.25,1044.25,1044.25,0,1,1.00
06/20/2004,18:07,1044.50,1044.50,1044.50,1044.50,10,0,10.00
06/20/2004,18:08,1044.50,1044.50,1044.50,1044.50,2,0,2.00
06/20/2004,18:09,1044.50,1044.50,1044.50,1044.50,11,0,11.00
06/20/2004,18:10,1044.50,1044.50,1044.50,1044.50,1,0,1.00
06/20/2004,18:11,1044.50,1044.50,1044.50,1044.50,1,0,1.00
06/20/2004,18:12,1044.50,1044.50,1044.50,1044.50,7,0,7.00
06/20/2004,18:13,1044.50,1044.50,1044.50,1044.50,1,0,1.00
06/20/2004,18:15,1044.75,1044.75,1044.75,1044.75,1,0,1.00
06/20/2004,18:16,1044.50,1044.50,1044.50,1044.50,0,1,1.00
06/20/2004,18:17,1044.75,1044.75,1044.75,1044.75,5,0,5.00
06/20/2004,18:18,1044.75,1044.75,1044.75,1044.75,4,0,4.00
06/20/2004,18:20,1044.50,1044.50,1044.50,1044.50,0,1,1.00
06/20/2004,18:21,1044.50,1044.50,1044.50,1044.50,0,5,5.00
06/20/2004,18:22,1044.25,1044.25,1044.25,1044.25,0,1,1.00
06/20/2004,18:23,1044.25,1044.25,1044.25,1044.25,0,1,1.00
06/20/2004,18:24,1044.25,1044.25,1044.25,1044.25,0,5,5.00
06/20/2004,18:25,1044.25,1044.50,1044.25,1044.25,3,13,16.00
06/20/2004,18:28,1044.50,1044.50,1044.50,1044.50,9,0,9.00
06/20/2004,18:30,1044.25,1044.25,1044.25,1044.25,0,14,14.00
06/20/2004,18:31,1044.25,1044.25,1044.25,1044.25,0,1,1.00
06/20/2004,18:32,1044.25,1044.50,1044.25,1044.50,11,1,12.00
06/20/2004,18:33,1044.50,1044.50,1044.50,1044.50,1,0,1.00
06/20/2004,18:36,1044.50,1044.50,1044.50,1044.50,1,0,1.00
06/20/2004,18:38,1044.50,1044.50,1044.50,1044.50,3,0,3.00
06/20/2004,18:39,1044.50,1044.50,1044.50,1044.50,3,0,3.00
06/20/2004,18:41,1044.50,1044.75,1044.50,1044.75,13,0,13.00
06/20/2004,18:42,1044.50,1044.75,1044.50,1044.75,16,5,21.00
06/20/2004,18:43,1044.75,1045.00,1044.75,1045.00,13,0,13.00
06/20/2004,18:44,1045.00,1045.00,1044.75,1044.75,3,6,9.00
06/20/2004,18:46,1045.00,1045.00,1045.00,1045.00,54,0,54.00
06/20/2004,18:47,1045.00,1045.00,1045.00,1045.00,2,0,2.00
06/20/2004,18:48,1045.25,1045.50,1045.25,1045.50,24,0,24.00
06/20/2004,18:49,1045.25,1045.25,1045.25,1045.25,0,2,2.00
06/20/2004,18:50,1045.50,1045.50,1045.25,1045.25,2,22,24.00
06/20/2004,18:51,1045.25,1045.25,1045.25,1045.25,0,12,12.00
06/20/2004,18:55,1045.25,1045.25,1045.25,1045.25,0,3,3.00
06/20/2004,18:56,1045.25,1045.50,1045.25,1045.25,2,30,32.00
06/20/2004,18:59,1045.00,1045.25,1045.00,1045.25,1,2,3.00
06/20/2004,19:00,1045.25,1045.25,1045.25,1045.25,2,0,2.00
06/20/2004,19:01,1045.00,1045.00,1045.00,1045.00,0,2,2.00
06/20/2004,19:03,1045.00,1045.00,1044.75,1045.00,4,79,83.00
06/20/2004,19:04,1045.25,1045.25,1045.25,1045.25,1,0,1.00
06/20/2004,19:06,1045.25,1045.25,1045.25,1045.25,5,0,5.00
06/20/2004,19:08,1045.25,1045.25,1045.25,1045.25,2,0,2.00
06/20/2004,19:11,1045.25,1045.25,1045.25,1045.25,3,0,3.00
06/20/2004,19:13,1045.25,1045.50,1045.25,1045.25,51,2,53.00
06/20/2004,19:16,1045.50,1045.50,1045.25,1045.25,1,23,24.00
06/20/2004,19:17,1045.25,1045.25,1045.25,1045.25,0,22,22.00
06/20/2004,19:18,1045.50,1045.50,1045.25,1045.25,4,5,9.00
06/20/2004,19:19,1045.25,1045.25,1045.25,1045.25,0,2,2.00
06/20/2004,19:20,1045.25,1045.25,1045.25,1045.25,0,1,1.00
06/20/2004,19:21,1045.25,1045.25,1045.25,1045.25,0,3,3.00
06/20/2004,19:22,1045.25,1045.25,1045.25,1045.25,0,3,3.00
06/20/2004,19:23,1045.50,1045.50,1045.25,1045.25,1,3,4.00
06/20/2004,19:24,1045.25,1045.25,1045.25,1045.25,0,4,4.00
06/20/2004,19:25,1045.50,1045.50,1045.50,1045.50,5,0,5.00
06/20/2004,19:28,1045.50,1045.50,1045.50,1045.50,6,0,6.00
06/20/2004,19:30,1045.50,1045.50,1045.50,1045.50,48,0,48.00
06/20/2004,19:31,1045.75,1045.75,1045.75,1045.75,30,0,30.00
06/20/2004,19:32,1045.75,1045.75,1045.75,1045.75,7,0,7.00
06/20/2004,19:33,1046.00,1046.00,1045.75,1045.75,2,5,7.00
06/20/2004,19:34,1045.75,1045.75,1045.75,1045.75,0,13,13.00
06/20/2004,19:35,1046.00,1046.00,1046.00,1046.00,136,0,136.00
06/20/2004,19:36,1046.00,1046.50,1046.00,1046.25,46,12,58.00
06/20/2004,19:37,1046.25,1046.50,1046.25,1046.50,91,7,98.00
06/20/2004,19:38,1046.50,1046.50,1046.50,1046.50,23,0,23.00
06/20/2004,19:39,1046.75,1047.00,1046.50,1046.75,64,16,80.00
06/20/2004,19:40,1046.75,1046.75,1046.75,1046.75,0,2,2.00
06/20/2004,19:41,1046.75,1047.00,1046.75,1046.75,1,8,9.00
06/20/2004,19:42,1046.50,1046.50,1046.50,1046.50,0,12,12.00
06/20/2004,19:43,1046.75,1046.75,1046.50,1046.50,2,20,22.00
06/20/2004,19:44,1046.50,1046.75,1046.50,1046.50,14,4,18.00
06/20/2004,19:45,1046.75,1046.75,1046.50,1046.50,3,2,5.00
06/20/2004,19:46,1046.50,1046.50,1046.50,1046.50,0,1,1.00
06/20/2004,19:47,1046.50,1046.50,1046.50,1046.50,0,23,23.00
06/20/2004,19:48,1046.50,1046.50,1046.50,1046.50,0,4,4.00
06/20/2004,19:50,1046.50,1046.50,1046.50,1046.50,0,4,4.00
06/20/2004,19:51,1046.50,1046.75,1046.50,1046.75,2,10,12.00
06/20/2004,19:52,1046.75,1046.75,1046.50,1046.50,1,2,3.00
06/20/2004,19:55,1046.75,1046.75,1046.50,1046.50,5,2,7.00
06/20/2004,19:56,1046.50,1046.75,1046.50,1046.75,15,11,26.00
06/20/2004,19:57,1046.75,1046.75,1046.75,1046.75,20,0,20.00
06/20/2004,20:00,1046.75,1046.75,1046.75,1046.75,1,0,1.00
06/20/2004,20:01,1046.75,1046.75,1046.75,1046.75,5,0,5.00
06/20/2004,20:02,1046.75,1046.75,1046.75,1046.75,11,0,11.00
06/20/2004,20:03,1046.75,1046.75,1046.75,1046.75,1,0,1.00
06/20/2004,20:04,1046.50,1046.50,1046.50,1046.50,0,4,4.00
06/20/2004,20:06,1046.50,1046.50,1046.50,1046.50,0,1,1.00
06/20/2004,20:07,1046.50,1046.50,1046.50,1046.50,0,1,1.00
06/20/2004,20:08,1046.50,1046.75,1046.50,1046.75,10,2,12.00
06/20/2004,20:09,1046.75,1046.75,1046.75,1046.75,5,0,5.00
06/20/2004,20:10,1046.75,1046.75,1046.75,1046.75,13,0,13.00
06/20/2004,20:11,1046.75,1046.75,1046.75,1046.75,4,0,4.00
06/20/2004,20:12,1046.50,1046.75,1046.50,1046.75,5,1,6.00
06/20/2004,20:13,1046.75,1046.75,1046.75,1046.75,2,0,2.00
06/20/2004,20:15,1046.75,1046.75,1046.75,1046.75,32,0,32.00
06/20/2004,20:16,1046.50,1046.50,1046.50,1046.50,0,2,2.00
06/20/2004,20:17,1046.75,1046.75,1046.50,1046.50,10,4,14.00
06/20/2004,20:18,1046.50,1046.75,1046.50,1046.75,2,8,10.00
06/20/2004,20:19,1046.50,1046.50,1046.50,1046.50,0,2,2.00
06/20/2004,20:20,1046.50,1046.50,1046.25,1046.50,28,20,48.00
06/20/2004,20:21,1046.75,1047.00,1046.50,1047.00,50,6,56.00
06/20/2004,20:22,1046.75,1047.00,1046.50,1046.50,1,4,5.00
06/20/2004,20:24,1046.50,1046.75,1046.50,1046.75,35,3,38.00
06/20/2004,20:26,1046.50,1046.50,1046.50,1046.50,0,2,2.00
06/20/2004,20:27,1046.50,1046.50,1046.50,1046.50,0,3,3.00
06/20/2004,20:28,1046.50,1046.50,1046.50,1046.50,0,2,2.00
06/20/2004,20:29,1046.50,1046.50,1046.50,1046.50,0,7,7.00
06/20/2004,20:31,1046.50,1046.50,1046.50,1046.50,0,4,4.00
06/20/2004,20:32,1046.50,1046.50,1046.50,1046.50,0,2,2.00
06/20/2004,20:33,1046.50,1046.50,1046.50,1046.50,0,29,29.00
06/20/2004,20:34,1046.50,1046.50,1046.50,1046.50,0,1,1.00
06/20/2004,20:35,1046.25,1046.50,1046.25,1046.25,1,3,4.00
06/20/2004,20:37,1046.25,1046.25,1046.25,1046.25,0,2,2.00
06/20/2004,20:39,1046.25,1046.25,1046.25,1046.25,0,1,1.00
06/20/2004,20:41,1046.25,1046.50,1046.25,1046.25,2,9,11.00
06/20/2004,20:42,1046.25,1046.25,1046.25,1046.25,0,7,7.00
06/20/2004,20:43,1046.25,1046.25,1046.25,1046.25,0,2,2.00
06/20/2004,20:44,1046.25,1046.25,1046.25,1046.25,0,77,77.00
06/20/2004,20:45,1046.25,1046.25,1046.25,1046.25,0,5,5.00
06/20/2004,20:46,1046.25,1046.25,1046.25,1046.25,0,7,7.00
06/20/2004,20:47,1046.25,1046.25,1046.25,1046.25,0,1,1.00
06/20/2004,20:50,1046.25,1046.25,1046.25,1046.25,0,20,20.00
06/20/2004,20:51,1046.00,1046.50,1046.00,1046.25,5,3,8.00
06/20/2004,20:52,1046.25,1046.25,1046.25,1046.25,0,1,1.00
06/20/2004,20:53,1046.25,1046.25,1046.25,1046.25,0,6,6.00
06/20/2004,20:54,1046.00,1046.00,1046.00,1046.00,0,2,2.00
06/20/2004,20:56,1046.25,1046.25,1046.25,1046.25,5,0,5.00
06/20/2004,20:57,1046.00,1046.00,1046.00,1046.00,0,20,20.00
06/20/2004,20:58,1046.25,1046.25,1046.00,1046.00,1,1,2.00
06/20/2004,20:59,1046.25,1046.25,1046.25,1046.25,4,0,4.00
06/20/2004,21:00,1046.00,1046.00,1046.00,1046.00,0,1,1.00
06/20/2004,21:01,1046.00,1046.25,1046.00,1046.25,17,24,41.00
06/20/2004,21:02,1046.25,1046.25,1046.25,1046.25,14,0,14.00
06/20/2004,21:03,1046.25,1046.25,1046.25,1046.25,17,0,17.00
06/20/2004,21:04,1046.25,1046.25,1046.25,1046.25,25,0,25.00
06/20/2004,21:05,1046.00,1046.00,1046.00,1046.00,0,33,33.00
06/20/2004,21:06,1046.00,1046.00,1045.50,1045.75,22,154,176.00
06/20/2004,21:07,1045.75,1045.75,1045.50,1045.50,1,66,67.00
06/20/2004,21:08,1045.50,1045.50,1045.50,1045.50,0,30,30.00
06/20/2004,21:09,1045.50,1045.75,1045.50,1045.75,10,43,53.00
06/20/2004,21:10,1045.50,1045.50,1045.25,1045.25,0,70,70.00
06/20/2004,21:11,1045.25,1045.25,1045.00,1045.00,0,9,9.00
06/20/2004,21:12,1045.25,1045.25,1045.00,1045.00,2,48,50.00
06/20/2004,21:14,1045.00,1045.00,1044.75,1045.00,1,54,55.00
06/20/2004,21:16,1045.00,1045.00,1045.00,1045.00,10,0,10.00
06/20/2004,21:17,1045.00,1045.00,1045.00,1045.00,22,0,22.00
06/20/2004,21:18,1045.00,1045.25,1044.75,1045.25,20,10,30.00
06/20/2004,21:19,1045.25,1045.25,1045.25,1045.25,46,0,46.00
06/20/2004,21:20,1045.25,1045.25,1045.25,1045.25,4,0,4.00
06/20/2004,21:21,1045.25,1045.25,1045.25,1045.25,10,0,10.00
06/20/2004,21:22,1045.25,1045.25,1045.25,1045.25,7,0,7.00
06/20/2004,21:23,1045.25,1045.25,1045.25,1045.25,2,0,2.00
06/20/2004,21:26,1045.00,1045.00,1045.00,1045.00,0,3,3.00
06/20/2004,21:27,1045.25,1045.25,1045.25,1045.25,1,0,1.00
06/20/2004,21:28,1045.00,1045.00,1045.00,1045.00,0,2,2.00
06/20/2004,21:30,1045.25,1045.50,1045.25,1045.25,40,10,50.00
06/20/2004,21:31,1045.25,1045.25,1045.25,1045.25,0,5,5.00
06/20/2004,21:32,1045.50,1045.50,1045.50,1045.50,5,0,5.00
06/20/2004,21:33,1045.50,1046.25,1045.50,1046.00,149,3,152.00
06/20/2004,21:34,1046.00,1046.00,1045.50,1045.75,3,34,37.00
06/20/2004,21:35,1045.75,1045.75,1045.75,1045.75,11,0,11.00
06/20/2004,21:36,1046.00,1046.00,1046.00,1046.00,4,0,4.00
06/20/2004,21:37,1045.75,1046.00,1045.75,1046.00,1,1,2.00
06/20/2004,21:38,1045.75,1046.00,1045.75,1046.00,10,1,11.00
06/20/2004,21:42,1045.75,1045.75,1045.75,1045.75,0,1,1.00
06/20/2004,21:43,1045.75,1046.00,1045.75,1046.00,10,1,11.00
06/20/2004,21:44,1045.75,1045.75,1045.75,1045.75,0,15,15.00
06/20/2004,21:45,1045.75,1046.00,1045.75,1046.00,57,14,71.00
06/20/2004,21:46,1046.00,1046.25,1046.00,1046.25,3,0,3.00
06/20/2004,21:47,1046.25,1046.50,1046.25,1046.25,62,2,64.00
06/20/2004,21:48,1046.00,1046.00,1046.00,1046.00,0,1,1.00
06/20/2004,21:50,1046.25,1046.50,1046.25,1046.50,100,0,100.00
06/20/2004,21:52,1046.50,1046.50,1046.50,1046.50,40,0,40.00
06/20/2004,21:53,1046.25,1046.50,1046.25,1046.50,2,3,5.00
06/20/2004,21:54,1046.25,1046.25,1046.25,1046.25,0,1,1.00
06/20/2004,21:56,1046.50,1046.50,1046.50,1046.50,1,0,1.00
06/20/2004,21:57,1046.50,1046.50,1046.50,1046.50,2,0,2.00
06/20/2004,21:58,1046.25,1046.25,1046.25,1046.25,0,15,15.00
06/20/2004,21:59,1046.50,1046.50,1046.25,1046.25,1,1,2.00
06/20/2004,22:00,1046.50,1046.50,1046.00,1046.00,1,2,3.00
06/20/2004,22:02,1046.00,1046.00,1046.00,1046.00,0,2,2.00
06/20/2004,22:03,1046.00,1046.00,1045.75,1045.75,0,29,29.00
06/20/2004,22:04,1045.75,1045.75,1045.75,1045.75,0,3,3.00
06/20/2004,22:06,1045.75,1045.75,1045.75,1045.75,0,1,1.00
06/20/2004,22:07,1045.50,1045.50,1045.50,1045.50,0,1,1.00
06/20/2004,22:09,1045.50,1045.50,1045.50,1045.50,0,1,1.00
06/20/2004,22:11,1045.75,1045.75,1045.75,1045.75,2,0,2.00
06/20/2004,22:18,1045.75,1045.75,1045.75,1045.75,1,0,1.00
06/20/2004,22:20,1045.75,1045.75,1045.75,1045.75,1,0,1.00
06/20/2004,22:21,1045.50,1045.50,1045.50,1045.50,0,5,5.00
06/20/2004,22:26,1045.75,1045.75,1045.75,1045.75,1,0,1.00
06/20/2004,22:30,1045.75,1045.75,1045.75,1045.75,1,0,1.00
06/20/2004,22:32,1045.50,1045.50,1045.50,1045.50,0,1,1.00
06/20/2004,22:34,1045.75,1045.75,1045.75,1045.75,1,0,1.00
06/20/2004,22:37,1045.50,1045.50,1045.50,1045.50,0,2,2.00
06/20/2004,22:39,1045.50,1045.50,1045.50,1045.50,0,1,1.00
06/20/2004,22:45,1045.50,1045.50,1045.50,1045.50,0,4,4.00
06/20/2004,22:46,1045.50,1045.50,1045.50,1045.50,0,1,1.00
06/20/2004,22:47,1045.50,1045.50,1045.25,1045.50,2,71,73.00
06/20/2004,22:49,1045.25,1045.25,1045.25,1045.25,0,1,1.00
06/20/2004,22:50,1045.50,1045.50,1045.50,1045.50,1,0,1.00
06/20/2004,22:51,1045.25,1045.25,1045.25,1045.25,0,1,1.00
06/20/2004,22:52,1045.25,1045.25,1045.25,1045.25,0,1,1.00
06/20/2004,22:53,1045.50,1045.50,1045.50,1045.50,1,0,1.00
06/20/2004,22:54,1045.50,1045.50,1045.50,1045.50,2,0,2.00
06/20/2004,22:59,1045.25,1045.25,1045.25,1045.25,0,1,1.00
06/20/2004,23:03,1045.50,1045.50,1045.50,1045.50,1,0,1.00
06/20/2004,23:04,1045.50,1045.50,1045.25,1045.25,2,7,9.00
06/20/2004,23:05,1045.50,1045.50,1045.50,1045.50,1,0,1.00
06/20/2004,23:06,1045.50,1045.50,1045.25,1045.25,66,1,67.00
06/20/2004,23:07,1045.50,1045.50,1045.50,1045.50,1,0,1.00
06/20/2004,23:08,1045.50,1045.50,1045.50,1045.50,53,0,53.00
06/20/2004,23:10,1045.50,1045.50,1045.50,1045.50,24,0,24.00
06/20/2004,23:11,1045.50,1045.75,1045.50,1045.75,8,0,8.00
06/20/2004,23:13,1045.50,1045.50,1045.50,1045.50,0,1,1.00
06/20/2004,23:15,1045.75,1045.75,1045.75,1045.75,50,0,50.00
06/20/2004,23:16,1045.75,1045.75,1045.75,1045.75,1,0,1.00
06/20/2004,23:20,1045.75,1045.75,1045.75,1045.75,1,0,1.00
06/20/2004,23:21,1045.75,1045.75,1045.75,1045.75,3,0,3.00
06/20/2004,23:24,1045.75,1045.75,1045.75,1045.75,40,0,40.00
06/20/2004,23:25,1045.75,1045.75,1045.75,1045.75,8,0,8.00
06/20/2004,23:26,1045.75,1045.75,1045.75,1045.75,5,0,5.00
06/20/2004,23:27,1045.75,1045.75,1045.75,1045.75,2,0,2.00
06/20/2004,23:32,1045.75,1045.75,1045.75,1045.75,1,0,1.00
06/20/2004,23:33,1045.75,1045.75,1045.75,1045.75,1,0,1.00
06/20/2004,23:34,1045.75,1045.75,1045.75,1045.75,12,0,12.00
06/20/2004,23:35,1045.75,1045.75,1045.75,1045.75,2,0,2.00
06/20/2004,23:36,1045.75,1045.75,1045.75,1045.75,2,0,2.00
06/20/2004,23:37,1046.00,1046.00,1046.00,1046.00,1,0,1.00
06/20/2004,23:39,1045.75,1045.75,1045.75,1045.75,0,11,11.00
06/20/2004,23:40,1045.75,1045.75,1045.75,1045.75,0,1,1.00
06/20/2004,23:41,1045.75,1045.75,1045.75,1045.75,0,1,1.00
06/20/2004,23:42,1045.75,1045.75,1045.75,1045.75,0,2,2.00
06/20/2004,23:43,1045.75,1045.75,1045.75,1045.75,0,1,1.00
06/20/2004,23:46,1045.50,1045.50,1045.50,1045.50,0,10,10.00
06/20/2004,23:47,1045.75,1045.75,1045.75,1045.75,1,0,1.00
06/20/2004,23:53,1045.75,1045.75,1045.75,1045.75,3,0,3.00
06/20/2004,23:57,1046.00,1046.00,1046.00,1046.00,6,0,6.00
06/20/2004,23:58,1045.75,1045.75,1045.75,1045.75,0,13,13.00
06/21/2004,00:00,1045.75,1045.75,1045.75,1045.75,0,1,1.00
06/21/2004,00:02,1045.75,1045.75,1045.75,1045.75,0,3,3.00
06/21/2004,00:03,1045.75,1045.75,1045.75,1045.75,0,1,1.00
06/21/2004,00:04,1045.75,1045.75,1045.50,1045.50,0,31,31.00
06/21/2004,00:05,1045.50,1045.50,1045.50,1045.50,0,23,23.00
06/21/2004,00:08,1045.50,1045.50,1045.50,1045.50,0,5,5.00
06/21/2004,00:09,1045.50,1045.50,1045.50,1045.50,0,1,1.00
06/21/2004,00:10,1045.50,1045.50,1045.50,1045.50,0,2,2.00
06/21/2004,00:23,1045.25,1045.25,1045.25,1045.25,0,45,45.00
06/21/2004,00:30,1045.00,1045.00,1045.00,1045.00,0,8,8.00
06/21/2004,00:31,1045.00,1045.00,1045.00,1045.00,0,1,1.00
06/21/2004,00:33,1045.25,1045.25,1045.25,1045.25,3,0,3.00
06/21/2004,00:35,1045.25,1045.25,1045.25,1045.25,1,0,1.00
06/21/2004,00:37,1045.25,1045.25,1045.25,1045.25,3,0,3.00
06/21/2004,00:47,1045.25,1045.25,1045.25,1045.25,1,0,1.00
06/21/2004,00:51,1045.25,1045.25,1045.25,1045.25,1,0,1.00
06/21/2004,00:52,1045.25,1045.25,1045.25,1045.25,20,0,20.00
06/21/2004,00:53,1045.25,1045.25,1045.25,1045.25,63,0,63.00
06/21/2004,00:55,1045.00,1045.25,1045.00,1045.25,1,3,4.00
06/21/2004,00:56,1045.25,1045.50,1045.25,1045.50,24,0,24.00
06/21/2004,00:57,1045.50,1045.75,1045.50,1045.75,5,0,5.00
06/21/2004,00:58,1045.50,1045.50,1045.50,1045.50,0,1,1.00
06/21/2004,01:02,1045.75,1045.75,1045.75,1045.75,3,0,3.00
06/21/2004,01:03,1045.50,1045.50,1045.50,1045.50,0,1,1.00
06/21/2004,01:08,1045.75,1045.75,1045.75,1045.75,10,0,10.00
06/21/2004,01:10,1045.75,1045.75,1045.50,1045.50,2,1,3.00
06/21/2004,01:11,1045.75,1045.75,1045.75,1045.75,3,0,3.00
06/21/2004,01:12,1045.75,1045.75,1045.75,1045.75,6,0,6.00
06/21/2004,01:13,1045.75,1045.75,1045.75,1045.75,38,0,38.00
06/21/2004,01:15,1046.00,1046.00,1046.00,1046.00,1,0,1.00
06/21/2004,01:16,1046.00,1046.00,1045.75,1045.75,24,5,29.00
06/21/2004,01:17,1045.75,1045.75,1045.50,1045.50,0,44,44.00
06/21/2004,01:19,1045.75,1045.75,1045.75,1045.75,5,0,5.00
06/21/2004,01:23,1045.75,1045.75,1045.75,1045.75,10,0,10.00
06/21/2004,01:24,1045.75,1045.75,1045.75,1045.75,4,0,4.00
06/21/2004,01:25,1045.75,1045.75,1045.75,1045.75,1,0,1.00
06/21/2004,01:27,1046.00,1046.50,1046.00,1046.50,154,19,173.00
06/21/2004,01:30,1046.25,1046.25,1046.25,1046.25,0,10,10.00
06/21/2004,01:31,1046.25,1046.25,1046.25,1046.25,0,2,2.00
06/21/2004,01:34,1046.25,1046.25,1046.25,1046.25,0,21,21.00
06/21/2004,01:35,1046.25,1046.25,1046.00,1046.25,8,17,25.00
06/21/2004,01:37,1046.25,1046.25,1046.25,1046.25,1,0,1.00
06/21/2004,01:39,1046.25,1046.50,1046.25,1046.50,55,0,55.00
06/21/2004,01:40,1046.50,1046.50,1046.50,1046.50,8,0,8.00
06/21/2004,01:41,1046.50,1046.75,1046.50,1046.75,9,0,9.00
06/21/2004,01:43,1046.50,1046.50,1046.50,1046.50,0,1,1.00
06/21/2004,01:44,1046.50,1046.50,1046.50,1046.50,0,1,1.00
06/21/2004,01:45,1046.50,1046.50,1046.50,1046.50,0,5,5.00
06/21/2004,01:48,1046.50,1046.50,1046.50,1046.50,0,9,9.00
06/21/2004,01:49,1046.50,1046.50,1046.50,1046.50,0,20,20.00
06/21/2004,01:53,1046.75,1046.75,1046.50,1046.75,3,1,4.00
06/21/2004,01:55,1046.75,1046.75,1046.75,1046.75,7,0,7.00
06/21/2004,01:57,1046.50,1046.50,1046.50,1046.50,0,3,3.00
06/21/2004,01:58,1046.50,1046.75,1046.50,1046.75,1,1,2.00
06/21/2004,02:01,1046.75,1046.75,1046.50,1046.75,132,1,133.00
06/21/2004,02:02,1046.75,1046.75,1046.50,1046.50,1,79,80.00
06/21/2004,02:03,1046.75,1046.75,1046.50,1046.75,3,1,4.00
06/21/2004,02:04,1046.50,1046.50,1046.25,1046.50,27,66,93.00
06/21/2004,02:05,1046.50,1046.50,1046.50,1046.50,24,0,24.00
06/21/2004,02:06,1046.50,1046.50,1046.25,1046.25,35,10,45.00
06/21/2004,02:07,1046.25,1046.25,1046.25,1046.25,0,5,5.00
06/21/2004,02:08,1046.25,1046.25,1046.25,1046.25,0,74,74.00
06/21/2004,02:09,1046.25,1046.25,1046.00,1046.00,10,66,76.00
06/21/2004,02:10,1046.00,1046.00,1045.75,1046.00,2,84,86.00
06/21/2004,02:11,1045.75,1045.75,1045.75,1045.75,0,80,80.00
06/21/2004,02:12,1046.00,1046.00,1045.75,1046.00,69,4,73.00
06/21/2004,02:13,1046.00,1046.25,1045.75,1046.00,79,20,99.00
06/21/2004,02:14,1046.00,1046.25,1046.00,1046.00,2,23,25.00
06/21/2004,02:15,1046.00,1046.25,1046.00,1046.25,59,36,95.00
06/21/2004,02:16,1046.25,1046.25,1046.25,1046.25,2,0,2.00
06/21/2004,02:17,1046.00,1046.25,1046.00,1046.25,20,26,46.00
06/21/2004,02:18,1046.00,1046.25,1046.00,1046.25,14,13,27.00
06/21/2004,02:19,1046.00,1046.00,1046.00,1046.00,0,15,15.00
06/21/2004,02:21,1046.00,1046.00,1046.00,1046.00,0,10,10.00
06/21/2004,02:22,1046.00,1046.00,1045.75,1045.75,0,156,156.00
06/21/2004,02:24,1045.75,1045.75,1045.50,1045.50,0,115,115.00
06/21/2004,02:25,1045.50,1045.50,1045.25,1045.50,5,59,64.00
06/21/2004,02:27,1045.25,1045.25,1045.25,1045.25,0,7,7.00
06/21/2004,02:28,1045.25,1045.25,1045.25,1045.25,0,2,2.00
06/21/2004,02:29,1045.25,1045.25,1045.25,1045.25,0,93,93.00
06/21/2004,02:30,1045.25,1045.25,1045.25,1045.25,0,85,85.00
06/21/2004,02:31,1045.25,1045.25,1045.25,1045.25,0,18,18.00
06/21/2004,02:32,1045.50,1045.50,1045.25,1045.50,16,2,18.00
06/21/2004,02:33,1045.50,1045.50,1045.50,1045.50,22,0,22.00
06/21/2004,02:34,1045.75,1045.75,1045.75,1045.75,72,0,72.00
06/21/2004,02:35,1045.75,1045.75,1045.75,1045.75,5,0,5.00
06/21/2004,02:36,1045.75,1045.75,1045.75,1045.75,1,0,1.00
06/21/2004,02:37,1045.75,1046.00,1045.75,1046.00,180,78,258.00
06/21/2004,02:38,1046.00,1046.00,1045.75,1046.00,167,15,182.00
06/21/2004,02:39,1046.25,1046.50,1046.25,1046.50,147,0,147.00
06/21/2004,02:40,1046.50,1046.50,1046.25,1046.25,107,11,118.00
06/21/2004,02:41,1046.25,1046.25,1046.00,1046.00,25,41,66.00
06/21/2004,02:42,1046.25,1046.25,1046.25,1046.25,38,0,38.00
06/21/2004,02:44,1046.25,1046.50,1046.25,1046.25,12,21,33.00
06/21/2004,02:45,1046.25,1046.25,1046.25,1046.25,0,2,2.00
06/21/2004,02:46,1046.50,1046.50,1046.25,1046.25,10,3,13.00
06/21/2004,02:47,1046.25,1046.25,1046.25,1046.25,0,55,55.00
06/21/2004,02:48,1046.25,1046.25,1046.25,1046.25,0,34,34.00
06/21/2004,02:49,1046.00,1046.00,1045.75,1045.75,0,35,35.00
06/21/2004,02:51,1046.00,1046.00,1046.00,1046.00,32,0,32.00
06/21/2004,02:52,1046.00,1046.00,1046.00,1046.00,15,0,15.00
06/21/2004,02:53,1045.75,1046.00,1045.75,1046.00,55,2,57.00
06/21/2004,02:54,1046.00,1046.25,1046.00,1046.25,2,0,2.00
06/21/2004,02:55,1046.25,1046.25,1046.25,1046.25,8,0,8.00
06/21/2004,02:56,1046.25,1046.25,1045.75,1045.75,4,29,33.00
06/21/2004,02:57,1045.75,1046.25,1045.75,1046.25,154,21,175.00
06/21/2004,02:58,1046.25,1046.50,1046.25,1046.50,182,0,182.00
06/21/2004,02:59,1046.25,1046.50,1046.25,1046.50,1,145,146.00
06/21/2004,03:00,1046.25,1046.25,1046.25,1046.25,0,6,6.00
06/21/2004,03:01,1046.25,1046.25,1046.25,1046.25,0,15,15.00
06/21/2004,03:02,1046.25,1046.50,1046.25,1046.50,2,1,3.00
06/21/2004,03:03,1046.50,1046.75,1046.50,1046.75,66,0,66.00
06/21/2004,03:04,1046.75,1046.75,1046.50,1046.50,15,4,19.00
06/21/2004,03:05,1046.50,1046.50,1046.25,1046.50,17,41,58.00
06/21/2004,03:06,1046.50,1046.50,1046.50,1046.50,6,0,6.00
06/21/2004,03:07,1046.50,1046.50,1046.50,1046.50,44,0,44.00
06/21/2004,03:08,1046.50,1046.50,1046.50,1046.50,1,0,1.00
06/21/2004,03:09,1046.50,1046.50,1046.50,1046.50,1,0,1.00
06/21/2004,03:10,1046.75,1046.75,1046.75,1046.75,83,0,83.00
06/21/2004,03:11,1046.75,1047.00,1046.75,1047.00,13,0,13.00
06/21/2004,03:12,1047.00,1047.00,1047.00,1047.00,114,0,114.00
06/21/2004,03:13,1047.00,1047.00,1047.00,1047.00,32,0,32.00
06/21/2004,03:14,1047.25,1047.25,1047.00,1047.00,13,1,14.00
06/21/2004,03:15,1047.25,1047.25,1047.25,1047.25,1,0,1.00
06/21/2004,03:16,1047.00,1047.00,1047.00,1047.00,0,54,54.00
06/21/2004,03:17,1047.25,1047.25,1047.25,1047.25,1,0,1.00
06/21/2004,03:18,1047.00,1047.00,1047.00,1047.00,0,7,7.00
06/21/2004,03:20,1047.00,1047.00,1047.00,1047.00,0,2,2.00
06/21/2004,03:21,1047.00,1047.00,1047.00,1047.00,0,23,23.00
06/21/2004,03:22,1047.00,1047.00,1047.00,1047.00,0,10,10.00
06/21/2004,03:23,1047.00,1047.00,1047.00,1047.00,0,3,3.00
06/21/2004,03:24,1047.25,1047.25,1047.00,1047.00,69,1,70.00
06/21/2004,03:26,1047.00,1047.00,1047.00,1047.00,0,21,21.00
06/21/2004,03:27,1047.00,1047.00,1047.00,1047.00,0,6,6.00
06/21/2004,03:29,1047.00,1047.00,1046.75,1047.00,1,21,22.00
06/21/2004,03:32,1046.75,1046.75,1046.75,1046.75,0,79,79.00
06/21/2004,03:33,1046.50,1046.75,1046.50,1046.75,30,2,32.00
06/21/2004,03:34,1046.75,1046.75,1046.75,1046.75,10,0,10.00
06/21/2004,03:36,1046.50,1046.50,1046.50,1046.50,0,102,102.00
06/21/2004,03:37,1046.50,1046.50,1046.50,1046.50,0,7,7.00
06/21/2004,03:38,1046.25,1046.25,1046.00,1046.00,2,117,119.00
06/21/2004,03:39,1046.25,1046.50,1046.25,1046.50,86,0,86.00
06/21/2004,03:40,1046.25,1046.25,1046.25,1046.25,0,17,17.00
06/21/2004,03:41,1046.25,1046.25,1046.25,1046.25,0,2,2.00
06/21/2004,03:43,1046.25,1046.25,1046.25,1046.25,0,43,43.00
06/21/2004,03:44,1046.25,1046.25,1046.00,1046.00,0,167,167.00
06/21/2004,03:45,1046.00,1046.00,1045.75,1045.75,0,37,37.00
06/21/2004,03:46,1045.75,1046.00,1045.50,1045.75,11,12,23.00
06/21/2004,03:47,1045.75,1045.75,1045.50,1045.50,14,1,15.00
06/21/2004,03:48,1045.75,1045.75,1045.75,1045.75,1,0,1.00
06/21/2004,03:49,1045.75,1045.75,1045.75,1045.75,71,0,71.00
06/21/2004,03:50,1045.75,1045.75,1045.50,1045.75,11,3,14.00
06/21/2004,03:51,1045.75,1045.75,1045.75,1045.75,3,0,3.00
06/21/2004,03:52,1045.75,1045.75,1045.75,1045.75,10,0,10.00
06/21/2004,03:53,1045.75,1045.75,1045.75,1045.75,2,0,2.00
06/21/2004,03:54,1045.75,1045.75,1045.75,1045.75,16,0,16.00
06/21/2004,03:55,1045.75,1045.75,1045.75,1045.75,5,0,5.00
06/21/2004,03:57,1046.00,1046.00,1046.00,1046.00,3,0,3.00
06/21/2004,03:59,1046.00,1046.00,1046.00,1046.00,15,0,15.00
06/21/2004,04:00,1046.25,1046.75,1046.25,1046.75,81,14,95.00
06/21/2004,04:01,1046.50,1046.50,1046.50,1046.50,0,8,8.00
06/21/2004,04:02,1046.50,1046.50,1046.50,1046.50,0,43,43.00
06/21/2004,04:03,1046.25,1046.25,1046.25,1046.25,0,1,1.00
06/21/2004,04:04,1046.50,1046.50,1046.50,1046.50,15,0,15.00
06/21/2004,04:05,1046.50,1046.50,1046.50,1046.50,10,0,10.00
06/21/2004,04:07,1046.50,1046.50,1046.50,1046.50,3,0,3.00
06/21/2004,04:08,1046.50,1046.50,1046.00,1046.25,58,82,140.00
06/21/2004,04:09,1046.25,1046.25,1046.25,1046.25,48,0,48.00
06/21/2004,04:10,1046.25,1046.50,1046.25,1046.50,12,0,12.00
06/21/2004,04:12,1046.25,1046.25,1046.25,1046.25,0,7,7.00
06/21/2004,04:13,1046.25,1046.25,1046.25,1046.25,0,2,2.00
06/21/2004,04:16,1046.50,1046.50,1046.50,1046.50,21,0,21.00
06/21/2004,04:18,1046.50,1046.50,1046.50,1046.50,2,0,2.00
06/21/2004,04:21,1046.50,1046.50,1046.50,1046.50,15,0,15.00
06/21/2004,04:22,1046.50,1046.50,1046.50,1046.50,10,0,10.00
06/21/2004,04:23,1046.25,1046.25,1046.25,1046.25,0,12,12.00
06/21/2004,04:24,1046.25,1046.25,1046.25,1046.25,0,2,2.00
06/21/2004,04:25,1046.00,1046.00,1046.00,1046.00,0,15,15.00
06/21/2004,04:26,1046.25,1046.25,1046.25,1046.25,1,0,1.00
06/21/2004,04:27,1046.25,1046.25,1046.25,1046.25,51,0,51.00
06/21/2004,04:28,1046.25,1046.50,1046.25,1046.50,10,0,10.00
06/21/2004,04:29,1046.50,1046.50,1046.25,1046.25,1,1,2.00
06/21/2004,04:32,1046.50,1046.50,1046.50,1046.50,1,0,1.00
06/21/2004,04:35,1046.25,1046.25,1046.25,1046.25,0,10,10.00
06/21/2004,04:36,1046.25,1046.25,1046.25,1046.25,0,15,15.00
06/21/2004,04:39,1046.50,1046.50,1046.50,1046.50,2,0,2.00
06/21/2004,04:40,1046.25,1046.25,1046.25,1046.25,0,1,1.00
06/21/2004,04:42,1046.25,1046.25,1046.25,1046.25,0,7,7.00
06/21/2004,04:43,1046.25,1046.25,1046.25,1046.25,0,7,7.00
06/21/2004,04:44,1046.25,1046.25,1046.25,1046.25,0,37,37.00
06/21/2004,04:45,1046.25,1046.50,1046.25,1046.50,1,10,11.00
06/21/2004,04:49,1046.25,1046.25,1046.25,1046.25,0,1,1.00
06/21/2004,04:50,1046.25,1046.25,1046.25,1046.25,0,8,8.00
06/21/2004,04:51,1046.25,1046.25,1046.25,1046.25,0,1,1.00
06/21/2004,04:57,1046.00,1046.00,1046.00,1046.00,0,1,1.00
06/21/2004,04:59,1046.25,1046.50,1046.25,1046.50,118,0,118.00
06/21/2004,05:01,1046.25,1046.25,1046.25,1046.25,0,2,2.00
06/21/2004,05:02,1046.25,1046.50,1046.25,1046.25,7,18,25.00
06/21/2004,05:03,1046.25,1046.25,1046.25,1046.25,0,9,9.00
06/21/2004,05:05,1046.25,1046.50,1046.25,1046.50,1,8,9.00
06/21/2004,05:06,1046.25,1046.50,1046.25,1046.25,1,16,17.00
06/21/2004,05:07,1046.25,1046.25,1046.25,1046.25,0,3,3.00
06/21/2004,05:08,1046.25,1046.25,1046.00,1046.00,0,35,35.00
06/21/2004,05:09,1046.00,1046.00,1045.75,1045.75,0,48,48.00
06/21/2004,05:10,1046.00,1046.00,1045.75,1045.75,53,5,58.00
06/21/2004,05:12,1046.00,1046.00,1046.00,1046.00,3,0,3.00
06/21/2004,05:15,1046.00,1046.00,1046.00,1046.00,38,0,38.00
06/21/2004,05:16,1046.00,1046.00,1046.00,1046.00,18,0,18.00
06/21/2004,05:17,1046.00,1046.25,1046.00,1046.25,9,0,9.00
06/21/2004,05:18,1046.00,1046.00,1046.00,1046.00,0,6,6.00
06/21/2004,05:19,1046.00,1046.00,1045.75,1045.75,0,32,32.00
06/21/2004,05:20,1045.75,1045.75,1045.75,1045.75,0,1,1.00
06/21/2004,05:22,1046.00,1046.00,1046.00,1046.00,38,0,38.00
06/21/2004,05:23,1046.00,1046.00,1046.00,1046.00,11,0,11.00
06/21/2004,05:24,1046.00,1046.00,1046.00,1046.00,23,0,23.00
06/21/2004,05:27,1046.00,1046.00,1046.00,1046.00,1,0,1.00
06/21/2004,05:28,1046.00,1046.00,1046.00,1046.00,4,0,4.00
06/21/2004,05:29,1046.00,1046.00,1046.00,1046.00,20,0,20.00
06/21/2004,05:31,1046.00,1046.25,1046.00,1046.25,26,0,26.00
06/21/2004,05:34,1046.00,1046.00,1046.00,1046.00,0,1,1.00
06/21/2004,05:35,1046.00,1046.00,1046.00,1046.00,0,2,2.00
06/21/2004,05:37,1046.00,1046.00,1046.00,1046.00,0,5,5.00
06/21/2004,05:38,1046.00,1046.00,1046.00,1046.00,0,20,20.00
06/21/2004,05:39,1046.00,1046.00,1046.00,1046.00,0,2,2.00
06/21/2004,05:40,1046.00,1046.00,1046.00,1046.00,0,1,1.00
06/21/2004,05:42,1045.75,1045.75,1045.75,1045.75,0,49,49.00
06/21/2004,05:45,1045.50,1045.50,1045.50,1045.50,0,1,1.00
06/21/2004,05:46,1045.50,1045.50,1045.50,1045.50,0,11,11.00
06/21/2004,05:47,1045.50,1045.50,1045.50,1045.50,0,31,31.00
06/21/2004,05:48,1045.50,1045.50,1045.50,1045.50,0,5,5.00
06/21/2004,05:49,1045.50,1045.50,1045.25,1045.25,0,4,4.00
06/21/2004,05:50,1045.50,1045.50,1045.50,1045.50,21,0,21.00
06/21/2004,05:52,1045.75,1045.75,1045.75,1045.75,48,0,48.00
06/21/2004,05:53,1045.75,1045.75,1045.75,1045.75,1,0,1.00
06/21/2004,05:54,1045.75,1045.75,1045.75,1045.75,1,0,1.00
06/21/2004,05:57,1046.00,1046.00,1046.00,1046.00,5,0,5.00
06/21/2004,06:00,1046.00,1046.00,1046.00,1046.00,1,0,1.00
06/21/2004,06:01,1046.00,1046.00,1046.00,1046.00,30,0,30.00
06/21/2004,06:02,1046.00,1046.25,1046.00,1046.25,37,0,37.00
06/21/2004,06:03,1046.00,1046.00,1046.00,1046.00,0,31,31.00
06/21/2004,06:04,1046.00,1046.00,1045.75,1045.75,0,10,10.00
06/21/2004,06:05,1046.00,1046.00,1046.00,1046.00,1,0,1.00
06/21/2004,06:08,1046.00,1046.00,1046.00,1046.00,1,0,1.00
06/21/2004,06:09,1046.25,1046.25,1046.00,1046.00,1,1,2.00
06/21/2004,06:10,1046.00,1046.00,1046.00,1046.00,0,1,1.00
06/21/2004,06:11,1046.00,1046.25,1046.00,1046.00,1,2,3.00
06/21/2004,06:12,1046.00,1046.25,1045.75,1045.75,8,9,17.00
06/21/2004,06:13,1046.00,1046.00,1046.00,1046.00,1,0,1.00
06/21/2004,06:14,1046.00,1046.25,1045.75,1045.75,7,4,11.00
06/21/2004,06:15,1046.00,1046.00,1046.00,1046.00,1,0,1.00
06/21/2004,06:16,1046.25,1046.25,1045.75,1045.75,7,26,33.00
06/21/2004,06:18,1045.75,1045.75,1045.75,1045.75,0,1,1.00
06/21/2004,06:20,1045.75,1045.75,1045.75,1045.75,0,50,50.00
06/21/2004,06:21,1045.75,1045.75,1045.75,1045.75,0,1,1.00
06/21/2004,06:22,1046.00,1046.00,1045.75,1045.75,30,42,72.00
06/21/2004,06:25,1045.75,1045.75,1045.75,1045.75,0,3,3.00
06/21/2004,06:26,1045.75,1045.75,1045.75,1045.75,0,15,15.00
06/21/2004,06:27,1045.75,1045.75,1045.75,1045.75,0,1,1.00
06/21/2004,06:28,1045.75,1045.75,1045.75,1045.75,0,10,10.00
06/21/2004,06:29,1045.75,1045.75,1045.50,1045.50,0,18,18.00
06/21/2004,06:30,1045.75,1045.75,1045.50,1045.50,50,4,54.00
06/21/2004,06:32,1045.50,1045.50,1045.50,1045.50,0,40,40.00
06/21/2004,06:33,1045.50,1046.00,1045.50,1045.75,256,107,363.00
06/21/2004,06:34,1045.75,1045.75,1045.50,1045.75,2,26,28.00
06/21/2004,06:35,1045.75,1045.75,1045.75,1045.75,2,0,2.00
06/21/2004,06:38,1045.75,1046.00,1045.75,1046.00,21,0,21.00
06/21/2004,06:39,1045.75,1046.00,1045.75,1046.00,1,85,86.00
06/21/2004,06:40,1045.75,1046.00,1045.50,1045.50,4,52,56.00
06/21/2004,06:42,1045.50,1045.50,1045.50,1045.50,0,20,20.00
06/21/2004,06:43,1045.50,1045.75,1045.50,1045.50,2,51,53.00
06/21/2004,06:44,1045.75,1045.75,1045.75,1045.75,6,0,6.00
06/21/2004,06:46,1045.50,1045.50,1045.50,1045.50,0,4,4.00
06/21/2004,06:47,1045.50,1045.50,1045.25,1045.50,7,30,37.00
06/21/2004,06:48,1045.25,1045.25,1045.25,1045.25,0,1,1.00
06/21/2004,06:49,1045.25,1045.25,1045.25,1045.25,0,71,71.00
06/21/2004,06:50,1045.50,1045.50,1045.25,1045.25,10,134,144.00
06/21/2004,06:51,1045.25,1045.25,1045.25,1045.25,0,65,65.00
06/21/2004,06:52,1045.25,1045.25,1045.25,1045.25,0,105,105.00
06/21/2004,06:53,1045.25,1045.25,1045.25,1045.25,0,121,121.00
06/21/2004,06:54,1045.25,1045.25,1044.75,1044.75,10,527,537.00
06/21/2004,06:55,1044.75,1044.75,1044.25,1044.25,156,483,639.00
06/21/2004,06:56,1044.25,1044.50,1044.00,1044.25,18,187,205.00
06/21/2004,06:57,1044.25,1044.75,1044.25,1044.50,88,44,132.00
06/21/2004,06:58,1044.50,1044.75,1044.25,1044.50,6,63,69.00
06/21/2004,06:59,1044.25,1044.50,1044.25,1044.25,2,92,94.00
06/21/2004,07:00,1044.00,1044.25,1043.75,1044.00,79,102,181.00
06/21/2004,07:01,1044.00,1044.25,1043.75,1044.00,194,236,430.00
06/21/2004,07:02,1044.00,1044.00,1044.00,1044.00,22,0,22.00
06/21/2004,07:03,1044.00,1044.00,1043.75,1044.00,148,1,149.00
06/21/2004,07:04,1044.25,1044.25,1044.25,1044.25,31,0,31.00
06/21/2004,07:05,1044.25,1044.50,1044.25,1044.50,206,1,207.00
06/21/2004,07:06,1044.50,1044.50,1044.50,1044.50,45,0,45.00
06/21/2004,07:07,1044.50,1044.50,1044.50,1044.50,1,0,1.00
06/21/2004,07:08,1044.25,1044.25,1043.75,1044.00,73,197,270.00
06/21/2004,07:09,1043.75,1043.75,1043.75,1043.75,0,2,2.00
06/21/2004,07:10,1044.00,1044.00,1044.00,1044.00,75,0,75.00
06/21/2004,07:11,1044.00,1044.25,1044.00,1044.00,111,6,117.00
06/21/2004,07:12,1044.00,1044.00,1043.75,1044.00,6,9,15.00
06/21/2004,07:13,1044.00,1044.00,1044.00,1044.00,84,0,84.00
06/21/2004,07:14,1044.25,1044.25,1044.00,1044.00,65,20,85.00
06/21/2004,07:15,1044.00,1044.25,1044.00,1044.25,4,2,6.00
06/21/2004,07:16,1044.25,1044.25,1044.00,1044.00,1,117,118.00
06/21/2004,07:17,1044.00,1044.00,1043.75,1044.00,1,69,70.00
06/21/2004,07:18,1043.75,1044.00,1043.75,1044.00,1,1,2.00
06/21/2004,07:19,1044.00,1044.00,1044.00,1044.00,1,0,1.00
06/21/2004,07:20,1044.00,1044.00,1043.75,1043.75,4,217,221.00
06/21/2004,07:21,1043.75,1043.75,1043.50,1043.75,6,17,23.00
06/21/2004,07:22,1043.75,1043.75,1043.50,1043.50,11,219,230.00
06/21/2004,07:23,1043.50,1043.50,1043.25,1043.50,108,153,261.00
06/21/2004,07:24,1043.75,1043.75,1043.25,1043.50,73,23,96.00
06/21/2004,07:25,1043.50,1043.50,1043.50,1043.50,1,0,1.00
06/21/2004,07:26,1043.75,1043.75,1043.50,1043.50,3,73,76.00
06/21/2004,07:27,1043.25,1043.50,1043.25,1043.50,53,55,108.00
06/21/2004,07:28,1043.50,1043.50,1043.50,1043.50,66,0,66.00
06/21/2004,07:29,1043.50,1043.75,1043.50,1043.75,72,0,72.00
06/21/2004,07:30,1043.75,1043.75,1043.75,1043.75,3,0,3.00
06/21/2004,07:31,1043.75,1043.75,1043.50,1043.50,79,4,83.00
06/21/2004,07:32,1043.75,1044.00,1043.50,1044.00,176,1,177.00
06/21/2004,07:33,1043.75,1044.00,1043.75,1043.75,4,8,12.00
06/21/2004,07:34,1043.75,1044.00,1043.75,1044.00,25,73,98.00
06/21/2004,07:35,1043.75,1044.00,1043.75,1044.00,7,70,77.00
06/21/2004,07:36,1044.00,1044.00,1043.75,1043.75,1,16,17.00
06/21/2004,07:37,1043.75,1043.75,1043.75,1043.75,0,6,6.00
06/21/2004,07:39,1043.75,1044.00,1043.75,1044.00,3,52,55.00
06/21/2004,07:40,1044.00,1044.00,1043.75,1044.00,13,20,33.00
06/21/2004,07:41,1043.75,1044.00,1043.75,1044.00,263,4,267.00
06/21/2004,07:42,1044.00,1044.00,1043.75,1044.00,38,1,39.00
06/21/2004,07:43,1044.00,1044.00,1043.75,1044.00,17,2,19.00
06/21/2004,07:44,1044.00,1044.00,1044.00,1044.00,3,0,3.00
06/21/2004,07:45,1044.00,1044.25,1044.00,1044.00,37,2,39.00
06/21/2004,07:46,1044.00,1044.00,1043.75,1044.00,4,55,59.00
06/21/2004,07:47,1044.00,1044.00,1043.75,1044.00,143,20,163.00
06/21/2004,07:48,1044.00,1044.00,1043.75,1044.00,121,1,122.00
06/21/2004,07:49,1044.00,1044.00,1044.00,1044.00,256,0,256.00
06/21/2004,07:50,1044.25,1044.25,1044.00,1044.00,18,125,143.00
06/21/2004,07:51,1044.00,1044.25,1044.00,1044.00,1,13,14.00
06/21/2004,07:52,1044.00,1044.00,1044.00,1044.00,0,14,14.00
06/21/2004,07:53,1044.00,1044.00,1044.00,1044.00,0,67,67.00
06/21/2004,07:54,1044.00,1044.25,1044.00,1044.25,36,21,57.00
06/21/2004,07:55,1044.00,1044.25,1044.00,1044.25,153,7,160.00
06/21/2004,07:56,1044.00,1044.00,1044.00,1044.00,0,30,30.00
06/21/2004,07:57,1044.00,1044.25,1044.00,1044.25,1,34,35.00
06/21/2004,07:58,1044.00,1044.00,1043.75,1043.75,0,8,8.00
06/21/2004,07:59,1043.75,1044.00,1043.75,1044.00,13,7,20.00
06/21/2004,08:00,1044.00,1044.00,1044.00,1044.00,19,0,19.00
06/21/2004,08:01,1043.75,1044.00,1043.75,1044.00,29,19,48.00
06/21/2004,08:02,1043.75,1043.75,1043.75,1043.75,0,227,227.00
06/21/2004,08:03,1043.75,1044.00,1043.50,1043.75,101,57,158.00
06/21/2004,08:04,1043.50,1043.75,1043.50,1043.75,11,16,27.00
06/21/2004,08:05,1043.75,1043.75,1043.50,1043.75,23,1,24.00
06/21/2004,08:06,1043.50,1044.00,1043.50,1043.75,92,13,105.00
06/21/2004,08:07,1044.00,1044.00,1043.75,1043.75,18,52,70.00
06/21/2004,08:08,1043.75,1044.00,1043.75,1043.75,89,52,141.00
06/21/2004,08:09,1044.00,1044.00,1043.75,1044.00,21,2,23.00
06/21/2004,08:10,1044.00,1044.00,1044.00,1044.00,33,0,33.00
06/21/2004,08:11,1043.75,1044.25,1043.75,1044.00,63,17,80.00
06/21/2004,08:12,1044.00,1044.00,1043.75,1044.00,21,10,31.00
06/21/2004,08:13,1044.00,1044.25,1044.00,1044.00,30,10,40.00
06/21/2004,08:14,1044.00,1044.00,1043.75,1044.00,19,15,34.00
06/21/2004,08:15,1044.00,1044.00,1043.75,1043.75,23,13,36.00
06/21/2004,08:16,1044.00,1044.00,1044.00,1044.00,10,0,10.00
06/21/2004,08:17,1044.00,1044.25,1043.75,1043.75,94,16,110.00
06/21/2004,08:18,1044.00,1044.00,1044.00,1044.00,30,0,30.00
06/21/2004,08:19,1044.00,1044.00,1044.00,1044.00,39,0,39.00
06/21/2004,08:20,1043.75,1044.00,1043.75,1044.00,3,2,5.00
06/21/2004,08:21,1043.75,1044.00,1043.75,1043.75,1,38,39.00
06/21/2004,08:22,1043.75,1044.00,1043.75,1043.75,1,5,6.00
06/21/2004,08:23,1043.75,1043.75,1043.75,1043.75,0,2,2.00
06/21/2004,08:24,1044.00,1044.00,1043.75,1043.75,49,46,95.00
06/21/2004,08:25,1043.75,1044.00,1043.75,1044.00,28,14,42.00
06/21/2004,08:26,1044.00,1044.00,1044.00,1044.00,34,0,34.00
06/21/2004,08:27,1043.75,1044.00,1043.75,1043.75,1,35,36.00
06/21/2004,08:28,1044.00,1044.00,1043.75,1043.75,102,12,114.00
06/21/2004,08:29,1043.75,1043.75,1043.50,1043.50,171,112,283.00
06/21/2004,08:30,1043.50,1043.50,1042.75,1042.75,1254,1864,3118.00
06/21/2004,08:31,1042.75,1042.75,1042.25,1042.25,1467,1508,2975.00
06/21/2004,08:32,1042.25,1043.00,1042.00,1043.00,1754,644,2398.00
06/21/2004,08:33,1043.00,1043.50,1042.75,1043.25,2066,1178,3244.00
06/21/2004,08:34,1043.00,1043.25,1042.75,1043.00,665,712,1377.00
06/21/2004,08:35,1043.00,1043.25,1042.25,1042.50,783,1284,2067.00
06/21/2004,08:36,1042.25,1042.75,1042.00,1042.50,1087,881,1968.00
06/21/2004,08:37,1042.50,1042.75,1042.25,1042.75,816,150,966.00
06/21/2004,08:38,1042.75,1043.00,1042.25,1042.50,449,639,1088.00
06/21/2004,08:39,1042.25,1042.50,1042.00,1042.00,66,439,505.00
06/21/2004,08:40,1042.00,1042.25,1041.25,1041.50,702,2394,3096.00
06/21/2004,08:41,1041.75,1042.00,1041.50,1041.75,526,839,1365.00
06/21/2004,08:42,1042.00,1042.00,1041.00,1041.00,528,2305,2833.00
06/21/2004,08:43,1041.00,1041.50,1041.00,1041.50,2888,341,3229.00
06/21/2004,08:44,1041.50,1042.25,1041.50,1042.25,1495,498,1993.00
06/21/2004,08:45,1042.25,1042.50,1042.00,1042.50,2929,334,3263.00
06/21/2004,08:46,1042.50,1042.75,1042.25,1042.75,431,972,1403.00
06/21/2004,08:47,1042.75,1043.25,1042.50,1043.00,1765,417,2182.00
06/21/2004,08:48,1043.25,1043.50,1043.00,1043.25,1081,381,1462.00
06/21/2004,08:49,1043.25,1043.50,1043.00,1043.25,399,125,524.00
06/21/2004,08:50,1043.25,1043.50,1043.00,1043.25,343,486,829.00
06/21/2004,08:51,1043.00,1043.75,1043.00,1043.50,1488,655,2143.00
06/21/2004,08:52,1043.50,1043.50,1043.25,1043.25,1218,138,1356.00
06/21/2004,08:53,1043.25,1043.25,1043.00,1043.25,59,1117,1176.00
06/21/2004,08:54,1043.25,1043.25,1043.00,1043.00,92,88,180.00
06/21/2004,08:55,1043.00,1043.75,1043.00,1043.50,980,230,1210.00
06/21/2004,08:56,1043.50,1043.75,1043.25,1043.50,684,204,888.00
06/21/2004,08:57,1043.25,1043.50,1043.25,1043.25,842,646,1488.00
06/21/2004,08:58,1043.50,1043.75,1043.25,1043.50,812,755,1567.00
06/21/2004,08:59,1043.50,1043.75,1043.50,1043.75,262,195,457.00
06/21/2004,09:00,1043.50,1044.50,1043.50,1044.50,3233,257,3490.00
06/21/2004,09:01,1044.50,1045.25,1044.50,1045.00,3415,1202,4617.00
06/21/2004,09:02,1045.00,1045.50,1044.75,1045.25,2028,450,2478.00
06/21/2004,09:03,1045.25,1045.25,1045.00,1045.00,30,1014,1044.00
06/21/2004,09:04,1045.00,1045.25,1044.75,1045.00,551,661,1212.00
06/21/2004,09:05,1045.00,1046.00,1045.00,1046.00,2600,496,3096.00
06/21/2004,09:06,1046.00,1046.50,1045.75,1046.25,3372,773,4145.00
06/21/2004,09:07,1046.25,1046.50,1045.75,1045.75,432,1604,2036.00
06/21/2004,09:08,1045.75,1046.00,1045.75,1045.75,269,395,664.00
06/21/2004,09:09,1045.75,1046.00,1045.75,1045.75,15,93,108.00
06/21/2004,09:10,1045.75,1046.00,1045.50,1045.50,138,753,891.00
06/21/2004,09:11,1045.50,1045.75,1045.50,1045.50,15,241,256.00
06/21/2004,09:12,1045.75,1045.75,1045.25,1045.50,583,836,1419.00
06/21/2004,09:13,1045.50,1045.75,1045.25,1045.50,890,345,1235.00
06/21/2004,09:14,1045.50,1045.75,1045.25,1045.50,36,483,519.00
06/21/2004,09:15,1045.50,1045.50,1045.00,1045.00,180,1576,1756.00
06/21/2004,09:16,1045.25,1045.25,1044.75,1044.75,135,1681,1816.00
06/21/2004,09:17,1044.75,1045.00,1044.75,1044.75,685,900,1585.00
06/21/2004,09:18,1044.75,1045.00,1044.75,1045.00,311,215,526.00
06/21/2004,09:19,1045.00,1045.25,1044.75,1045.00,503,153,656.00
06/21/2004,09:20,1045.25,1045.25,1045.00,1045.00,52,142,194.00
06/21/2004,09:21,1045.00,1045.00,1044.75,1045.00,40,567,607.00
06/21/2004,09:22,1044.75,1045.00,1044.50,1044.75,8,1351,1359.00
06/21/2004,09:23,1044.75,1044.75,1044.50,1044.50,230,53,283.00
06/21/2004,09:24,1044.50,1045.00,1044.50,1044.75,997,144,1141.00
06/21/2004,09:25,1044.75,1045.00,1044.50,1044.50,33,730,763.00
06/21/2004,09:26,1044.75,1044.75,1044.50,1044.50,56,198,254.00
06/21/2004,09:27,1044.75,1045.00,1044.50,1045.00,861,79,940.00
06/21/2004,09:28,1045.00,1045.25,1044.75,1044.75,882,1066,1948.00
06/21/2004,09:29,1045.00,1045.00,1044.50,1044.75,96,639,735.00
06/21/2004,09:30,1044.75,1044.75,1044.50,1044.50,69,131,200.00
06/21/2004,09:31,1044.50,1044.75,1043.75,1044.00,596,3104,3700.00
06/21/2004,09:32,1044.00,1044.00,1043.50,1043.75,808,1081,1889.00
06/21/2004,09:33,1044.00,1044.00,1043.75,1043.75,37,111,148.00
06/21/2004,09:34,1044.00,1044.25,1044.00,1044.00,733,20,753.00
06/21/2004,09:35,1044.00,1044.25,1043.50,1043.50,82,1562,1644.00
06/21/2004,09:36,1043.75,1044.00,1043.50,1044.00,469,175,644.00
06/21/2004,09:37,1044.00,1044.00,1043.75,1043.75,135,91,226.00
06/21/2004,09:38,1044.00,1044.00,1043.75,1044.00,448,491,939.00
06/21/2004,09:39,1044.00,1044.50,1044.00,1044.25,1525,491,2016.00
06/21/2004,09:40,1044.25,1044.50,1044.00,1044.00,125,525,650.00
06/21/2004,09:41,1044.25,1044.50,1044.00,1044.00,533,316,849.00
06/21/2004,09:42,1044.25,1044.25,1044.00,1044.00,21,118,139.00
06/21/2004,09:43,1044.25,1044.25,1044.00,1044.25,634,150,784.00
06/21/2004,09:44,1044.25,1044.25,1043.75,1043.75,389,1288,1677.00
06/21/2004,09:45,1043.75,1044.00,1043.50,1043.50,330,871,1201.00
06/21/2004,09:46,1043.75,1043.75,1043.00,1043.50,508,1864,2372.00
06/21/2004,09:47,1043.25,1044.00,1043.25,1044.00,1369,40,1409.00
06/21/2004,09:48,1044.00,1044.25,1043.75,1044.00,1206,506,1712.00
06/21/2004,09:49,1044.00,1044.00,1043.75,1044.00,69,20,89.00
06/21/2004,09:50,1043.75,1044.00,1043.75,1043.75,404,45,449.00
06/21/2004,09:51,1043.75,1044.00,1043.75,1044.00,203,900,1103.00
06/21/2004,09:52,1044.00,1044.75,1044.00,1044.75,1800,1095,2895.00
06/21/2004,09:53,1044.75,1044.75,1044.50,1044.75,125,38,163.00
06/21/2004,09:54,1044.75,1044.75,1044.25,1044.50,34,359,393.00
06/21/2004,09:55,1044.50,1044.50,1044.25,1044.25,44,23,67.00
06/21/2004,09:56,1044.50,1044.50,1044.00,1044.00,4,401,405.00
06/21/2004,09:57,1044.25,1044.50,1044.00,1044.50,299,354,653.00
06/21/2004,09:58,1044.50,1044.50,1044.25,1044.25,6,90,96.00
06/21/2004,09:59,1044.25,1044.25,1044.00,1044.25,55,457,512.00
06/21/2004,10:00,1044.00,1044.25,1043.75,1044.00,162,353,515.00
06/21/2004,10:01,1044.00,1044.50,1044.00,1044.00,356,417,773.00
06/21/2004,10:02,1044.00,1044.25,1044.00,1044.25,8,394,402.00
06/21/2004,10:03,1044.25,1044.25,1044.00,1044.25,355,62,417.00
06/21/2004,10:04,1044.00,1044.50,1043.75,1044.25,507,267,774.00
06/21/2004,10:05,1044.25,1044.25,1043.75,1044.25,205,471,676.00
06/21/2004,10:06,1044.00,1044.25,1044.00,1044.25,32,34,66.00
06/21/2004,10:07,1044.25,1044.25,1044.00,1044.00,34,410,444.00
06/21/2004,10:08,1044.00,1044.25,1043.75,1044.00,47,336,383.00
06/21/2004,10:09,1044.00,1044.00,1043.25,1043.50,165,1847,2012.00
06/21/2004,10:10,1043.25,1043.25,1042.50,1043.25,1447,2335,3782.00
06/21/2004,10:11,1043.00,1043.25,1043.00,1043.00,23,752,775.00
06/21/2004,10:12,1043.00,1043.25,1042.75,1043.00,691,355,1046.00
06/21/2004,10:13,1042.75,1043.00,1042.50,1042.75,251,1003,1254.00
06/21/2004,10:14,1043.00,1043.00,1042.75,1043.00,41,267,308.00
06/21/2004,10:15,1042.75,1043.00,1042.75,1042.75,100,315,415.00
06/21/2004,10:16,1042.75,1042.75,1042.50,1042.75,47,682,729.00
06/21/2004,10:17,1042.50,1043.25,1042.50,1043.00,975,195,1170.00
06/21/2004,10:18,1043.00,1043.25,1043.00,1043.25,436,268,704.00
06/21/2004,10:19,1043.25,1043.25,1043.00,1043.25,76,29,105.00
06/21/2004,10:20,1043.00,1043.50,1043.00,1043.50,417,24,441.00
06/21/2004,10:21,1043.50,1043.50,1043.25,1043.50,724,1,725.00
06/21/2004,10:22,1043.50,1044.00,1043.25,1043.75,1151,205,1356.00
06/21/2004,10:23,1043.75,1044.00,1043.25,1043.50,376,887,1263.00
06/21/2004,10:24,1043.50,1044.00,1043.50,1043.50,257,181,438.00
06/21/2004,10:25,1043.75,1043.75,1043.50,1043.50,32,215,247.00
06/21/2004,10:26,1043.50,1043.50,1043.25,1043.50,277,188,465.00
06/21/2004,10:27,1043.25,1043.75,1043.25,1043.50,345,126,471.00
06/21/2004,10:28,1043.50,1043.75,1043.50,1043.75,117,388,505.00
06/21/2004,10:29,1043.75,1044.00,1043.50,1044.00,529,121,650.00
06/21/2004,10:30,1044.00,1044.00,1043.75,1044.00,650,7,657.00
06/21/2004,10:31,1043.75,1044.25,1043.75,1044.00,625,444,1069.00
06/21/2004,10:32,1044.00,1044.25,1044.00,1044.25,65,169,234.00
06/21/2004,10:33,1044.00,1044.25,1043.75,1044.00,163,722,885.00
06/21/2004,10:34,1044.00,1044.25,1044.00,1044.25,2,47,49.00
06/21/2004,10:35,1044.00,1044.25,1044.00,1044.00,1,113,114.00
06/21/2004,10:36,1044.25,1044.25,1044.00,1044.00,58,41,99.00
06/21/2004,10:37,1044.25,1044.25,1044.00,1044.00,105,6,111.00
06/21/2004,10:38,1044.00,1044.75,1044.00,1044.50,2591,97,2688.00
06/21/2004,10:39,1044.75,1044.75,1044.25,1044.25,89,501,590.00
06/21/2004,10:40,1044.50,1044.50,1044.25,1044.25,14,576,590.00
06/21/2004,10:41,1044.25,1044.50,1044.00,1044.25,215,187,402.00
06/21/2004,10:42,1044.25,1044.50,1044.25,1044.25,118,6,124.00
06/21/2004,10:43,1044.25,1044.50,1044.00,1044.25,135,188,323.00
06/21/2004,10:44,1044.25,1044.25,1044.25,1044.25,125,0,125.00
06/21/2004,10:45,1044.25,1044.50,1044.25,1044.25,34,4,38.00
06/21/2004,10:46,1044.50,1044.75,1044.25,1044.75,952,45,997.00
06/21/2004,10:47,1044.75,1044.75,1044.25,1044.25,525,671,1196.00
06/21/2004,10:48,1044.50,1044.50,1044.25,1044.25,53,500,553.00
06/21/2004,10:49,1044.25,1044.50,1044.00,1044.50,280,19,299.00
06/21/2004,10:50,1044.50,1044.50,1044.25,1044.25,20,220,240.00
06/21/2004,10:51,1044.25,1044.50,1044.25,1044.50,155,71,226.00
06/21/2004,10:52,1044.25,1044.50,1044.25,1044.50,139,7,146.00
06/21/2004,10:53,1044.25,1044.50,1044.25,1044.25,15,27,42.00
06/21/2004,10:54,1044.25,1044.75,1044.25,1044.75,440,16,456.00
06/21/2004,10:55,1044.50,1045.00,1044.50,1045.00,1251,114,1365.00
06/21/2004,10:56,1045.00,1045.25,1044.75,1044.75,755,777,1532.00
06/21/2004,10:57,1045.00,1045.00,1044.50,1044.50,50,130,180.00
06/21/2004,10:58,1044.50,1044.75,1044.50,1044.50,21,102,123.00
06/21/2004,10:59,1044.50,1044.75,1044.50,1044.75,14,65,79.00
06/21/2004,11:00,1044.50,1044.75,1044.25,1044.25,72,447,519.00
06/21/2004,11:01,1044.25,1044.50,1044.25,1044.25,11,237,248.00
06/21/2004,11:02,1044.25,1044.50,1044.25,1044.25,14,34,48.00
06/21/2004,11:03,1044.25,1044.50,1044.25,1044.50,33,78,111.00
06/21/2004,11:04,1044.25,1044.50,1043.50,1043.75,165,2588,2753.00
06/21/2004,11:05,1043.75,1044.00,1043.50,1043.75,260,549,809.00
06/21/2004,11:06,1043.75,1044.00,1043.50,1043.75,381,265,646.00
06/21/2004,11:07,1044.00,1044.00,1043.75,1043.75,23,17,40.00
06/21/2004,11:08,1044.00,1044.25,1044.00,1044.25,553,1,554.00
06/21/2004,11:09,1044.25,1044.25,1044.00,1044.00,714,137,851.00
06/21/2004,11:10,1044.00,1044.50,1044.00,1044.50,429,656,1085.00
06/21/2004,11:11,1044.25,1044.50,1044.25,1044.25,44,61,105.00
06/21/2004,11:12,1044.25,1044.50,1044.25,1044.25,18,77,95.00
06/21/2004,11:13,1044.25,1044.50,1044.00,1044.25,66,456,522.00
06/21/2004,11:14,1044.25,1044.50,1044.00,1044.50,210,21,231.00
06/21/2004,11:15,1044.25,1044.50,1044.00,1044.00,18,382,400.00
06/21/2004,11:16,1044.00,1044.25,1044.00,1044.00,138,861,999.00
06/21/2004,11:17,1044.00,1044.25,1044.00,1044.25,461,42,503.00
06/21/2004,11:18,1044.25,1044.50,1044.00,1044.25,334,150,484.00
06/21/2004,11:19,1044.25,1044.50,1044.25,1044.50,4,166,170.00
06/21/2004,11:20,1044.50,1044.50,1044.25,1044.25,20,9,29.00
06/21/2004,11:21,1044.25,1044.50,1044.25,1044.50,94,18,112.00
06/21/2004,11:22,1044.50,1044.50,1044.50,1044.50,22,0,22.00
06/21/2004,11:23,1044.50,1044.50,1044.25,1044.25,10,28,38.00
06/21/2004,11:24,1044.25,1044.50,1044.25,1044.25,2,224,226.00
06/21/2004,11:25,1044.25,1044.25,1044.25,1044.25,0,17,17.00
06/21/2004,11:26,1044.25,1044.50,1044.25,1044.25,152,17,169.00
06/21/2004,11:27,1044.50,1044.50,1044.25,1044.50,4,5,9.00
06/21/2004,11:28,1044.50,1044.50,1044.25,1044.25,3,103,106.00
06/21/2004,11:29,1044.50,1044.50,1044.25,1044.50,14,26,40.00
06/21/2004,11:30,1044.25,1044.50,1044.25,1044.25,50,10,60.00
06/21/2004,11:31,1044.25,1044.50,1043.75,1043.75,23,784,807.00
06/21/2004,11:32,1044.00,1044.25,1043.75,1044.00,396,17,413.00
06/21/2004,11:33,1044.00,1044.00,1044.00,1044.00,0,45,45.00
06/21/2004,11:34,1044.25,1044.25,1044.00,1044.00,1,43,44.00
06/21/2004,11:35,1044.00,1044.25,1043.75,1044.00,7,278,285.00
06/21/2004,11:36,1043.75,1044.00,1043.75,1044.00,334,10,344.00
06/21/2004,11:37,1044.25,1044.25,1044.00,1044.00,13,152,165.00
06/21/2004,11:38,1044.00,1044.25,1044.00,1044.00,10,5,15.00
06/21/2004,11:39,1044.00,1044.25,1044.00,1044.25,3,3,6.00
06/21/2004,11:40,1044.25,1044.25,1044.00,1044.25,164,1,165.00
06/21/2004,11:41,1044.00,1044.25,1044.00,1044.25,2,4,6.00
06/21/2004,11:42,1044.00,1044.25,1044.00,1044.00,1,507,508.00
06/21/2004,11:43,1044.00,1044.00,1043.75,1044.00,72,75,147.00
06/21/2004,11:44,1044.00,1044.00,1043.75,1043.75,42,301,343.00
06/21/2004,11:45,1043.75,1044.00,1043.50,1043.75,16,901,917.00
06/21/2004,11:46,1043.50,1043.75,1043.50,1043.75,260,8,268.00
06/21/2004,11:47,1043.50,1043.75,1043.50,1043.75,13,417,430.00
06/21/2004,11:48,1043.50,1043.75,1043.25,1043.25,30,487,517.00
06/21/2004,11:49,1043.25,1043.50,1043.25,1043.25,39,30,69.00
06/21/2004,11:50,1043.25,1043.50,1043.25,1043.50,27,41,68.00
06/21/2004,11:51,1043.50,1043.75,1043.25,1043.75,276,21,297.00
06/21/2004,11:52,1043.75,1043.75,1043.50,1043.75,21,3,24.00
06/21/2004,11:53,1043.50,1043.75,1043.50,1043.75,201,204,405.00
06/21/2004,11:54,1043.50,1043.75,1043.50,1043.75,26,265,291.00
06/21/2004,11:55,1043.50,1043.75,1043.50,1043.50,32,196,228.00
06/21/2004,11:56,1043.50,1043.50,1043.25,1043.50,4,22,26.00
06/21/2004,11:57,1043.50,1043.50,1043.25,1043.25,27,134,161.00
06/21/2004,11:58,1043.25,1043.50,1043.25,1043.50,36,10,46.00
06/21/2004,11:59,1043.50,1043.75,1043.50,1043.50,128,284,412.00
06/21/2004,12:00,1043.50,1043.50,1043.25,1043.50,38,7,45.00
06/21/2004,12:01,1043.50,1043.50,1043.00,1043.25,74,787,861.00
06/21/2004,12:02,1043.25,1043.25,1042.75,1043.00,111,1152,1263.00
06/21/2004,12:03,1042.75,1043.00,1042.75,1043.00,68,281,349.00
06/21/2004,12:04,1042.75,1043.00,1042.75,1043.00,36,32,68.00
06/21/2004,12:05,1043.00,1043.25,1042.75,1043.00,242,49,291.00
06/21/2004,12:06,1043.00,1043.25,1043.00,1043.00,9,32,41.00
06/21/2004,12:07,1043.00,1043.25,1043.00,1043.25,40,13,53.00
06/21/2004,12:08,1043.00,1043.25,1043.00,1043.00,3,47,50.00
06/21/2004,12:09,1043.00,1043.25,1043.00,1043.25,288,20,308.00
06/21/2004,12:10,1043.25,1043.50,1043.00,1043.50,143,60,203.00
06/21/2004,12:11,1043.50,1043.75,1043.25,1043.50,342,60,402.00
06/21/2004,12:12,1043.50,1043.75,1043.50,1043.50,2,566,568.00
06/21/2004,12:13,1043.50,1044.00,1043.50,1044.00,602,94,696.00
06/21/2004,12:14,1044.00,1044.00,1043.75,1044.00,81,7,88.00
06/21/2004,12:15,1044.00,1044.25,1043.75,1044.00,937,309,1246.00
06/21/2004,12:16,1044.00,1044.25,1044.00,1044.00,100,138,238.00
06/21/2004,12:17,1044.00,1044.25,1043.75,1044.00,451,68,519.00
06/21/2004,12:18,1044.00,1044.00,1043.75,1043.75,7,137,144.00
06/21/2004,12:19,1043.75,1044.00,1043.75,1044.00,256,4,260.00
06/21/2004,12:20,1043.75,1044.00,1043.75,1044.00,310,4,314.00
06/21/2004,12:21,1044.00,1044.25,1044.00,1044.25,26,12,38.00
06/21/2004,12:22,1044.25,1044.25,1044.00,1044.25,75,25,100.00
06/21/2004,12:23,1044.25,1044.25,1044.00,1044.00,36,133,169.00
06/21/2004,12:24,1044.00,1044.25,1044.00,1044.00,15,85,100.00
06/21/2004,12:25,1044.00,1044.25,1043.75,1043.75,16,183,199.00
06/21/2004,12:26,1043.75,1044.00,1043.75,1044.00,3,16,19.00
06/21/2004,12:27,1044.00,1044.00,1043.75,1044.00,137,2,139.00
06/21/2004,12:28,1044.00,1044.25,1043.75,1044.00,26,76,102.00
06/21/2004,12:29,1044.00,1044.00,1043.75,1044.00,90,41,131.00
06/21/2004,12:30,1044.00,1044.25,1044.00,1044.00,228,24,252.00
06/21/2004,12:31,1044.00,1044.25,1044.00,1044.25,7,20,27.00
06/21/2004,12:32,1044.00,1044.25,1044.00,1044.25,9,2,11.00
06/21/2004,12:33,1044.25,1044.25,1044.00,1044.25,16,46,62.00
06/21/2004,12:34,1044.25,1044.25,1044.00,1044.25,143,8,151.00
06/21/2004,12:35,1044.00,1044.50,1044.00,1044.50,539,25,564.00
06/21/2004,12:36,1044.50,1044.50,1044.25,1044.50,105,3,108.00
06/21/2004,12:37,1044.50,1044.50,1044.25,1044.25,44,12,56.00
06/21/2004,12:38,1044.25,1044.50,1044.00,1044.25,43,390,433.00
06/21/2004,12:39,1044.25,1044.50,1044.00,1044.25,221,200,421.00
06/21/2004,12:40,1044.25,1044.25,1044.00,1044.25,37,10,47.00
06/21/2004,12:41,1044.00,1044.25,1044.00,1044.00,31,304,335.00
06/21/2004,12:42,1044.00,1044.00,1043.75,1044.00,63,406,469.00
06/21/2004,12:43,1044.00,1044.00,1043.75,1043.75,99,60,159.00
06/21/2004,12:44,1044.00,1044.00,1043.75,1044.00,19,42,61.00
06/21/2004,12:45,1044.00,1044.00,1044.00,1044.00,26,0,26.00
06/21/2004,12:46,1044.00,1044.25,1043.75,1044.25,152,42,194.00
06/21/2004,12:47,1044.00,1044.25,1044.00,1044.00,516,32,548.00
06/21/2004,12:48,1044.00,1044.25,1044.00,1044.00,30,14,44.00
06/21/2004,12:49,1044.00,1044.25,1044.00,1044.00,464,10,474.00
06/21/2004,12:50,1044.25,1044.50,1044.25,1044.50,62,29,91.00
06/21/2004,12:51,1044.25,1044.50,1044.25,1044.25,200,65,265.00
06/21/2004,12:52,1044.50,1044.50,1044.25,1044.25,14,135,149.00
06/21/2004,12:53,1044.25,1044.50,1044.25,1044.50,20,29,49.00
06/21/2004,12:54,1044.50,1044.50,1044.25,1044.50,22,132,154.00
06/21/2004,12:55,1044.25,1044.50,1044.25,1044.25,10,33,43.00
06/21/2004,12:56,1044.25,1044.25,1044.25,1044.25,0,121,121.00
06/21/2004,12:57,1044.25,1044.50,1044.25,1044.50,141,3,144.00
06/21/2004,12:58,1044.25,1044.75,1044.25,1044.75,812,40,852.00
06/21/2004,12:59,1044.75,1045.00,1044.50,1045.00,574,113,687.00
06/21/2004,13:00,1044.75,1045.00,1044.50,1044.75,247,341,588.00
06/21/2004,13:01,1045.00,1045.00,1044.75,1044.75,200,16,216.00
06/21/2004,13:02,1044.75,1045.00,1044.75,1044.75,122,48,170.00
06/21/2004,13:03,1044.75,1045.00,1044.75,1044.75,16,116,132.00
06/21/2004,13:04,1044.75,1045.00,1044.75,1044.75,3,17,20.00
06/21/2004,13:05,1044.75,1045.00,1044.50,1044.75,252,305,557.00
06/21/2004,13:06,1044.75,1045.00,1044.75,1044.75,17,348,365.00
06/21/2004,13:07,1044.75,1044.75,1044.50,1044.50,38,103,141.00
06/21/2004,13:08,1044.50,1044.75,1044.50,1044.50,12,440,452.00
06/21/2004,13:09,1044.50,1044.75,1044.50,1044.50,2,32,34.00
06/21/2004,13:10,1044.75,1044.75,1044.50,1044.50,1,10,11.00
06/21/2004,13:11,1044.50,1044.75,1044.50,1044.50,48,4,52.00
06/21/2004,13:12,1044.50,1044.75,1044.50,1044.50,51,14,65.00
06/21/2004,13:13,1044.50,1044.75,1044.50,1044.50,6,302,308.00
06/21/2004,13:14,1044.50,1044.50,1044.00,1044.00,117,605,722.00
06/21/2004,13:15,1044.25,1044.50,1044.00,1044.25,267,128,395.00
06/21/2004,13:16,1044.25,1044.50,1044.25,1044.25,1,10,11.00
06/21/2004,13:17,1044.50,1044.50,1044.25,1044.50,7,33,40.00
06/21/2004,13:18,1044.25,1044.50,1044.00,1044.00,12,472,484.00
06/21/2004,13:19,1044.00,1044.25,1043.75,1044.00,639,273,912.00
06/21/2004,13:20,1044.00,1044.25,1044.00,1044.00,13,106,119.00
06/21/2004,13:21,1044.25,1044.25,1044.00,1044.00,35,19,54.00
06/21/2004,13:22,1044.25,1044.25,1044.00,1044.25,16,16,32.00
06/21/2004,13:23,1044.00,1044.25,1044.00,1044.25,36,13,49.00
06/21/2004,13:24,1044.25,1044.25,1044.00,1044.00,22,3,25.00
06/21/2004,13:25,1044.00,1044.25,1044.00,1044.25,276,2,278.00
06/21/2004,13:26,1044.25,1044.50,1044.25,1044.50,324,3,327.00
06/21/2004,13:27,1044.50,1045.00,1044.25,1044.75,1219,119,1338.00
06/21/2004,13:28,1045.00,1045.00,1044.75,1044.75,93,177,270.00
06/21/2004,13:29,1044.75,1045.25,1044.75,1045.00,862,212,1074.00
06/21/2004,13:30,1045.00,1045.25,1044.75,1045.00,883,586,1469.00
06/21/2004,13:31,1045.00,1045.00,1044.75,1044.75,242,10,252.00
06/21/2004,13:32,1044.75,1045.00,1044.75,1044.75,327,16,343.00
06/21/2004,13:33,1044.75,1045.00,1044.75,1045.00,106,3,109.00
06/21/2004,13:34,1044.75,1045.00,1044.75,1044.75,1,386,387.00
06/21/2004,13:35,1044.75,1045.00,1044.75,1045.00,4,72,76.00
06/21/2004,13:36,1044.75,1044.75,1044.50,1044.50,22,360,382.00
06/21/2004,13:37,1044.75,1044.75,1044.50,1044.50,14,10,24.00
06/21/2004,13:38,1044.50,1044.75,1044.25,1044.25,14,656,670.00
06/21/2004,13:39,1044.25,1044.50,1044.00,1044.00,39,743,782.00
06/21/2004,13:40,1044.00,1044.25,1043.25,1043.25,237,1912,2149.00
06/21/2004,13:41,1043.25,1043.75,1043.25,1043.50,1763,537,2300.00
06/21/2004,13:42,1043.50,1043.50,1042.75,1042.75,349,1514,1863.00
06/21/2004,13:43,1043.00,1043.25,1042.75,1043.00,695,443,1138.00
06/21/2004,13:44,1043.25,1043.50,1043.00,1043.00,572,396,968.00
06/21/2004,13:45,1043.00,1043.25,1042.75,1043.00,118,689,807.00
06/21/2004,13:46,1042.75,1043.00,1042.50,1042.50,172,1178,1350.00
06/21/2004,13:47,1042.50,1042.75,1042.00,1042.25,931,2466,3397.00
06/21/2004,13:48,1042.25,1042.50,1041.75,1042.50,1828,2536,4364.00
06/21/2004,13:49,1042.50,1042.50,1042.00,1042.50,1180,610,1790.00
06/21/2004,13:50,1042.50,1042.75,1042.50,1042.50,707,365,1072.00
06/21/2004,13:51,1042.75,1042.75,1042.25,1042.50,78,212,290.00
06/21/2004,13:52,1042.50,1042.75,1042.50,1042.75,500,3,503.00
06/21/2004,13:53,1042.75,1042.75,1042.25,1042.50,229,271,500.00
06/21/2004,13:54,1042.50,1042.50,1042.25,1042.50,350,28,378.00
06/21/2004,13:55,1042.50,1042.50,1042.00,1042.25,60,511,571.00
06/21/2004,13:56,1042.00,1042.25,1042.00,1042.25,565,109,674.00
06/21/2004,13:57,1042.50,1042.50,1042.25,1042.25,56,20,76.00
06/21/2004,13:58,1042.50,1042.50,1042.25,1042.25,41,18,59.00
06/21/2004,13:59,1042.50,1042.50,1042.25,1042.25,44,224,268.00
06/21/2004,14:00,1042.25,1042.50,1042.25,1042.50,95,176,271.00
06/21/2004,14:01,1042.50,1042.50,1042.00,1042.25,314,452,766.00
06/21/2004,14:02,1042.25,1042.50,1042.00,1042.25,195,44,239.00
06/21/2004,14:03,1042.25,1042.50,1042.00,1042.25,5,545,550.00
06/21/2004,14:04,1042.25,1042.25,1042.00,1042.00,46,60,106.00
06/21/2004,14:05,1042.00,1042.50,1041.75,1042.00,718,1275,1993.00
06/21/2004,14:06,1042.00,1043.00,1042.00,1042.75,2331,597,2928.00
06/21/2004,14:07,1042.75,1043.00,1042.50,1042.75,419,364,783.00
06/21/2004,14:08,1043.00,1043.25,1042.75,1043.25,1321,135,1456.00
06/21/2004,14:09,1043.00,1043.50,1043.00,1043.25,970,47,1017.00
06/21/2004,14:10,1043.50,1043.50,1043.00,1043.25,93,403,496.00
06/21/2004,14:11,1043.00,1043.25,1043.00,1043.00,65,49,114.00
06/21/2004,14:12,1043.00,1043.00,1042.50,1042.75,400,947,1347.00
06/21/2004,14:13,1042.75,1043.00,1042.50,1042.50,461,675,1136.00
06/21/2004,14:14,1042.75,1043.00,1042.75,1043.00,664,8,672.00
06/21/2004,14:15,1043.25,1043.25,1043.00,1043.00,62,43,105.00
06/21/2004,14:16,1043.25,1043.25,1043.00,1043.00,2,507,509.00
06/21/2004,14:17,1043.00,1043.00,1042.75,1042.75,35,133,168.00
06/21/2004,14:18,1042.75,1043.00,1042.50,1042.75,20,532,552.00
06/21/2004,14:19,1042.50,1042.75,1042.50,1042.75,345,32,377.00
06/21/2004,14:20,1042.50,1042.75,1042.25,1042.50,93,889,982.00
06/21/2004,14:21,1042.50,1042.50,1041.75,1042.00,731,2957,3688.00
06/21/2004,14:22,1041.75,1042.25,1041.75,1042.25,1067,128,1195.00
06/21/2004,14:23,1042.00,1042.25,1040.75,1041.25,422,4379,4801.00
06/21/2004,14:24,1041.00,1041.25,1040.00,1041.00,2195,4007,6202.00
06/21/2004,14:25,1041.00,1041.25,1040.75,1041.00,681,430,1111.00
06/21/2004,14:26,1041.00,1041.00,1039.50,1040.25,1730,5006,6736.00
06/21/2004,14:27,1040.50,1040.50,1039.50,1040.00,878,1734,2612.00
06/21/2004,14:28,1040.00,1040.25,1039.75,1040.25,1168,237,1405.00
06/21/2004,14:29,1040.25,1040.25,1039.75,1040.00,364,776,1140.00
06/21/2004,14:30,1039.75,1040.00,1039.25,1039.75,1789,3809,5598.00
06/21/2004,14:31,1039.75,1039.75,1039.25,1039.50,1592,1794,3386.00
06/21/2004,14:32,1039.50,1039.50,1038.50,1038.75,1854,4551,6405.00
06/21/2004,14:33,1038.50,1038.75,1038.00,1038.50,2688,2893,5581.00
06/21/2004,14:34,1038.50,1038.75,1038.25,1038.50,1509,1282,2791.00
06/21/2004,14:35,1038.50,1038.75,1038.25,1038.50,1247,694,1941.00
06/21/2004,14:36,1038.50,1038.50,1037.75,1038.25,1119,2347,3466.00
06/21/2004,14:37,1038.25,1038.75,1038.25,1038.75,1435,64,1499.00
06/21/2004,14:38,1038.75,1039.00,1038.50,1038.75,796,567,1363.00
06/21/2004,14:39,1038.75,1039.00,1038.25,1038.50,554,1233,1787.00
06/21/2004,14:40,1038.75,1038.75,1037.75,1038.00,804,2017,2821.00
06/21/2004,14:41,1038.00,1038.00,1037.50,1038.00,2009,2247,4256.00
06/21/2004,14:42,1037.75,1038.00,1037.75,1037.75,1211,145,1356.00
06/21/2004,14:43,1038.00,1038.00,1037.75,1037.75,222,1028,1250.00
06/21/2004,14:44,1038.00,1038.00,1037.75,1037.75,810,351,1161.00
06/21/2004,14:45,1038.00,1038.75,1038.00,1038.75,1521,244,1765.00
06/21/2004,14:46,1038.50,1039.00,1038.25,1038.50,726,1024,1750.00
06/21/2004,14:47,1038.50,1038.50,1038.00,1038.25,378,1398,1776.00
06/21/2004,14:48,1038.50,1038.50,1038.00,1038.50,516,575,1091.00
06/21/2004,14:49,1038.50,1038.50,1038.25,1038.50,373,7,380.00
06/21/2004,14:50,1038.50,1038.75,1038.25,1038.50,471,148,619.00
06/21/2004,14:51,1038.50,1038.50,1038.25,1038.50,182,1210,1392.00
06/21/2004,14:52,1038.50,1038.50,1037.50,1037.75,505,2284,2789.00
06/21/2004,14:53,1037.75,1038.00,1037.00,1037.25,1534,3943,5477.00
06/21/2004,14:54,1037.50,1037.50,1037.00,1037.25,613,1177,1790.00
06/21/2004,14:55,1037.00,1037.50,1037.00,1037.50,1192,915,2107.00
06/21/2004,14:56,1037.50,1037.75,1037.25,1037.25,837,1148,1985.00
06/21/2004,14:57,1037.50,1037.75,1037.25,1037.50,1058,291,1349.00
06/21/2004,14:58,1037.75,1037.75,1037.50,1037.75,2069,1320,3389.00
06/21/2004,14:59,1037.50,1038.00,1037.50,1037.75,1623,473,2096.00
06/21/2004,15:00,1037.75,1038.25,1037.75,1038.00,1736,1656,3392.00
06/21/2004,15:01,1038.25,1038.25,1037.75,1038.00,1590,1016,2606.00
06/21/2004,15:02,1038.00,1038.00,1037.50,1037.75,571,1232,1803.00
06/21/2004,15:03,1038.00,1038.00,1037.25,1037.50,242,1200,1442.00
06/21/2004,15:04,1037.50,1037.75,1037.25,1037.75,696,270,966.00
06/21/2004,15:05,1037.50,1037.75,1037.25,1037.50,484,564,1048.00
06/21/2004,15:06,1037.50,1037.75,1037.25,1037.50,886,189,1075.00
06/21/2004,15:07,1037.75,1037.75,1037.25,1037.25,229,514,743.00
06/21/2004,15:08,1037.50,1037.50,1037.25,1037.50,329,7,336.00
06/21/2004,15:09,1037.50,1037.50,1037.25,1037.50,125,4,129.00
06/21/2004,15:10,1037.50,1037.50,1037.00,1037.25,723,946,1669.00
06/21/2004,15:11,1037.25,1037.50,1037.25,1037.50,1184,362,1546.00
06/21/2004,15:12,1037.50,1037.75,1037.00,1037.00,721,1094,1815.00
06/21/2004,15:13,1037.25,1037.25,1037.00,1037.25,525,159,684.00
06/21/2004,15:14,1037.25,1037.50,1036.25,1036.50,1494,4043,5537.00
06/21/2004,15:15,1036.75,1037.25,1036.50,1037.00,2711,1346,4057.00
06/21/2004,15:16,1037.00,1037.25,1037.00,1037.00,11,19,30.00
06/21/2004,15:31,1037.25,1037.25,1037.00,1037.25,180,5,185.00
06/21/2004,15:32,1037.00,1037.00,1036.75,1036.75,0,190,190.00
06/21/2004,15:33,1036.75,1036.75,1036.50,1036.50,4,204,208.00
06/21/2004,15:34,1036.50,1036.75,1036.50,1036.75,22,44,66.00
06/21/2004,15:35,1036.75,1037.00,1036.75,1037.00,236,9,245.00
06/21/2004,15:36,1037.00,1037.25,1037.00,1037.25,122,4,126.00
06/21/2004,15:37,1037.25,1037.25,1037.25,1037.25,59,0,59.00
06/21/2004,15:38,1037.00,1037.25,1037.00,1037.00,7,36,43.00
06/21/2004,15:39,1037.25,1037.25,1037.00,1037.25,22,6,28.00
06/21/2004,15:40,1037.25,1037.25,1037.25,1037.25,76,0,76.00
06/21/2004,15:41,1037.25,1037.25,1037.25,1037.25,15,0,15.00
06/21/2004,15:42,1037.25,1037.50,1037.25,1037.50,11,0,11.00
06/21/2004,15:43,1037.25,1037.50,1037.25,1037.50,31,5,36.00
06/21/2004,15:46,1037.50,1037.50,1037.50,1037.50,1,0,1.00
06/21/2004,15:47,1037.50,1037.50,1037.50,1037.50,3,0,3.00
06/21/2004,15:48,1037.25,1037.50,1037.25,1037.50,1,4,5.00
06/21/2004,15:49,1037.25,1037.50,1037.25,1037.50,1,7,8.00
06/21/2004,15:50,1037.50,1037.50,1037.25,1037.50,3,78,81.00
06/21/2004,15:51,1037.50,1037.75,1037.50,1037.75,159,5,164.00
06/21/2004,15:52,1037.75,1037.75,1037.50,1037.75,29,1,30.00
06/21/2004,15:53,1037.75,1037.75,1037.75,1037.75,4,0,4.00
06/21/2004,15:54,1037.75,1037.75,1037.50,1037.50,3,1,4.00
06/21/2004,15:55,1037.50,1037.75,1037.50,1037.75,30,5,35.00
06/21/2004,15:56,1037.75,1037.75,1037.50,1037.75,33,2,35.00
06/21/2004,15:57,1038.00,1038.00,1038.00,1038.00,7,0,7.00
06/21/2004,15:58,1037.75,1037.75,1037.75,1037.75,0,46,46.00
06/21/2004,15:59,1037.75,1037.75,1037.75,1037.75,0,17,17.00
06/21/2004,16:00,1037.75,1037.75,1037.75,1037.75,0,19,19.00
06/21/2004,17:01,1037.75,1038.00,1037.75,1038.00,21,0,21.00
06/21/2004,17:02,1038.00,1038.00,1038.00,1038.00,4,0,4.00
06/21/2004,17:05,1038.00,1038.00,1038.00,1038.00,2,0,2.00
06/21/2004,17:06,1038.00,1038.00,1037.75,1037.75,7,9,16.00
06/21/2004,17:08,1037.75,1037.75,1037.75,1037.75,0,1,1.00
06/21/2004,17:11,1037.75,1037.75,1037.75,1037.75,0,1,1.00
06/21/2004,17:13,1038.00,1038.00,1038.00,1038.00,106,0,106.00
06/21/2004,17:15,1038.25,1038.25,1038.25,1038.25,6,0,6.00
06/21/2004,17:16,1038.00,1038.00,1038.00,1038.00,0,10,10.00
06/21/2004,17:17,1038.00,1038.00,1038.00,1038.00,0,1,1.00
06/21/2004,17:18,1038.25,1038.25,1038.25,1038.25,1,0,1.00
06/21/2004,17:21,1038.00,1038.00,1038.00,1038.00,0,1,1.00
06/21/2004,17:23,1038.25,1038.25,1038.25,1038.25,1,0,1.00
06/21/2004,17:24,1038.25,1038.25,1038.25,1038.25,151,0,151.00
06/21/2004,17:25,1038.25,1038.50,1038.25,1038.50,12,0,12.00
06/21/2004,17:26,1038.25,1038.25,1038.00,1038.00,0,35,35.00
06/21/2004,17:27,1038.00,1038.00,1038.00,1038.00,0,1,1.00
06/21/2004,17:30,1038.00,1038.00,1037.75,1038.00,1,94,95.00
06/21/2004,17:34,1038.00,1038.00,1037.75,1037.75,6,1,7.00
06/21/2004,17:35,1038.00,1038.00,1037.75,1037.75,26,2,28.00
06/21/2004,17:39,1037.75,1038.00,1037.75,1038.00,1,1,2.00
06/21/2004,17:42,1037.75,1037.75,1037.75,1037.75,0,25,25.00
06/21/2004,17:43,1037.75,1037.75,1037.75,1037.75,0,1,1.00
06/21/2004,17:44,1038.00,1038.00,1038.00,1038.00,2,0,2.00
06/21/2004,17:46,1038.00,1038.00,1038.00,1038.00,1,0,1.00
06/21/2004,17:48,1038.00,1038.00,1038.00,1038.00,1,0,1.00
06/21/2004,17:49,1038.00,1038.00,1038.00,1038.00,4,0,4.00
06/21/2004,17:50,1038.00,1038.00,1038.00,1038.00,4,0,4.00
06/21/2004,17:53,1038.00,1038.00,1038.00,1038.00,2,0,2.00
06/21/2004,17:55,1038.00,1038.00,1038.00,1038.00,3,0,3.00
06/21/2004,18:03,1037.75,1037.75,1037.75,1037.75,0,60,60.00
06/21/2004,18:05,1037.75,1037.75,1037.75,1037.75,0,2,2.00
06/21/2004,18:07,1037.75,1037.75,1037.75,1037.75,0,1,1.00
06/21/2004,18:09,1038.00,1038.00,1038.00,1038.00,2,0,2.00
06/21/2004,18:13,1038.00,1038.00,1038.00,1038.00,3,0,3.00
06/21/2004,18:15,1037.75,1037.75,1037.75,1037.75,0,51,51.00
06/21/2004,18:16,1037.75,1037.75,1037.75,1037.75,0,2,2.00
06/21/2004,18:17,1037.75,1037.75,1037.50,1037.50,0,16,16.00
06/21/2004,18:18,1037.50,1037.75,1037.50,1037.75,6,5,11.00
06/21/2004,18:20,1037.75,1037.75,1037.75,1037.75,1,0,1.00
06/21/2004,18:24,1037.75,1037.75,1037.75,1037.75,1,0,1.00
06/21/2004,18:28,1037.50,1037.50,1037.50,1037.50,0,10,10.00
06/21/2004,18:29,1037.75,1037.75,1037.75,1037.75,4,0,4.00
06/21/2004,18:32,1037.75,1037.75,1037.75,1037.75,2,0,2.00
06/21/2004,18:33,1037.75,1037.75,1037.75,1037.75,7,0,7.00
06/21/2004,18:34,1038.00,1038.00,1038.00,1038.00,4,0,4.00
06/21/2004,18:35,1037.75,1037.75,1037.75,1037.75,0,20,20.00
06/21/2004,18:42,1037.75,1037.75,1037.75,1037.75,0,8,8.00
06/21/2004,18:43,1037.75,1038.00,1037.75,1037.75,1,36,37.00
06/21/2004,18:48,1038.00,1038.00,1038.00,1038.00,2,0,2.00
06/21/2004,19:01,1038.00,1038.00,1038.00,1038.00,2,0,2.00
06/21/2004,19:02,1038.00,1038.00,1037.75,1037.75,1,6,7.00
06/21/2004,19:04,1037.75,1037.75,1037.75,1037.75,0,10,10.00
06/21/2004,19:08,1037.50,1037.50,1037.50,1037.50,0,1,1.00
06/21/2004,19:09,1037.75,1037.75,1037.75,1037.75,25,0,25.00
06/21/2004,19:10,1037.75,1037.75,1037.75,1037.75,1,0,1.00
06/21/2004,19:13,1037.75,1037.75,1037.75,1037.75,1,0,1.00
06/21/2004,19:15,1037.75,1037.75,1037.75,1037.75,6,0,6.00
06/21/2004,19:26,1037.75,1037.75,1037.75,1037.75,5,0,5.00
06/21/2004,19:28,1037.75,1037.75,1037.75,1037.75,10,0,10.00
06/21/2004,19:30,1037.50,1037.50,1037.50,1037.50,0,4,4.00
06/21/2004,19:31,1037.75,1037.75,1037.75,1037.75,1,0,1.00
06/21/2004,19:33,1037.75,1037.75,1037.75,1037.75,1,0,1.00
06/21/2004,19:35,1037.75,1037.75,1037.75,1037.75,1,0,1.00
06/21/2004,19:37,1037.75,1037.75,1037.75,1037.75,6,0,6.00
06/21/2004,19:38,1037.75,1037.75,1037.75,1037.75,6,0,6.00
06/21/2004,19:39,1037.75,1037.75,1037.75,1037.75,1,0,1.00
06/21/2004,19:41,1038.00,1038.00,1038.00,1038.00,1,0,1.00
06/21/2004,19:42,1037.75,1037.75,1037.75,1037.75,0,5,5.00
06/21/2004,19:43,1037.75,1037.75,1037.75,1037.75,0,6,6.00
06/21/2004,19:46,1037.50,1037.75,1037.50,1037.75,13,1,14.00
06/21/2004,19:47,1037.75,1037.75,1037.75,1037.75,1,0,1.00
06/21/2004,19:49,1037.50,1037.50,1037.50,1037.50,0,1,1.00
06/21/2004,19:55,1037.50,1037.50,1037.50,1037.50,0,2,2.00
06/21/2004,19:56,1037.75,1037.75,1037.75,1037.75,5,0,5.00
06/21/2004,19:58,1037.75,1037.75,1037.75,1037.75,2,0,2.00
06/21/2004,20:00,1037.75,1037.75,1037.75,1037.75,6,0,6.00
06/21/2004,20:02,1037.75,1037.75,1037.50,1037.50,1,1,2.00
06/21/2004,20:03,1037.50,1037.50,1037.50,1037.50,0,2,2.00
06/21/2004,20:05,1037.75,1038.00,1037.75,1037.75,126,5,131.00
06/21/2004,20:06,1037.75,1037.75,1037.75,1037.75,0,9,9.00
06/21/2004,20:09,1037.75,1037.75,1037.75,1037.75,0,1,1.00
06/21/2004,20:14,1037.50,1037.50,1037.50,1037.50,0,1,1.00
06/21/2004,20:15,1037.75,1037.75,1037.75,1037.75,1,0,1.00
06/21/2004,20:16,1037.75,1037.75,1037.75,1037.75,1,0,1.00
06/21/2004,20:19,1037.50,1037.50,1037.50,1037.50,0,1,1.00
06/21/2004,20:21,1037.50,1037.50,1037.50,1037.50,0,1,1.00
06/21/2004,20:22,1037.75,1037.75,1037.75,1037.75,1,0,1.00
06/21/2004,20:23,1037.75,1037.75,1037.75,1037.75,1,0,1.00
06/21/2004,20:25,1037.75,1037.75,1037.75,1037.75,1,0,1.00
06/21/2004,20:26,1037.75,1037.75,1037.75,1037.75,2,0,2.00
06/21/2004,20:28,1037.75,1037.75,1037.75,1037.75,1,0,1.00
06/21/2004,20:37,1037.75,1037.75,1037.75,1037.75,1,0,1.00
06/21/2004,20:43,1037.50,1037.50,1037.50,1037.50,0,101,101.00
06/21/2004,20:44,1037.25,1037.25,1037.00,1037.25,1,284,285.00
06/21/2004,20:45,1037.00,1037.50,1037.00,1037.25,9,123,132.00
06/21/2004,20:46,1037.25,1037.25,1037.00,1037.25,1,27,28.00
06/21/2004,20:49,1037.00,1037.25,1037.00,1037.00,20,21,41.00
06/21/2004,20:50,1037.50,1037.50,1037.25,1037.25,1,2,3.00
06/21/2004,20:51,1037.50,1037.50,1037.25,1037.25,1,1,2.00
06/21/2004,20:52,1037.25,1037.25,1037.25,1037.25,0,1,1.00
06/21/2004,20:55,1037.00,1037.00,1037.00,1037.00,0,16,16.00
06/21/2004,20:56,1037.00,1037.00,1037.00,1037.00,0,1,1.00
06/21/2004,20:57,1036.75,1036.75,1036.75,1036.75,0,23,23.00
06/21/2004,20:58,1036.75,1036.75,1036.75,1036.75,0,1,1.00
06/21/2004,20:59,1037.00,1037.00,1037.00,1037.00,1,0,1.00
06/21/2004,21:00,1037.00,1037.00,1037.00,1037.00,30,0,30.00
06/21/2004,21:01,1037.00,1037.00,1037.00,1037.00,1,0,1.00
06/21/2004,21:02,1036.75,1036.75,1036.75,1036.75,0,1,1.00
06/21/2004,21:03,1036.75,1036.75,1036.75,1036.75,0,152,152.00
06/21/2004,21:04,1036.50,1036.50,1036.50,1036.50,0,104,104.00
06/21/2004,21:05,1036.25,1036.50,1036.25,1036.50,3,7,10.00
06/21/2004,21:06,1036.50,1036.50,1036.50,1036.50,11,0,11.00
06/21/2004,21:07,1036.50,1036.50,1036.50,1036.50,16,0,16.00
06/21/2004,21:08,1036.50,1036.50,1036.50,1036.50,12,0,12.00
06/21/2004,21:09,1036.75,1036.75,1036.25,1036.50,6,2,8.00
06/21/2004,21:11,1036.75,1036.75,1036.50,1036.50,1,6,7.00
06/21/2004,21:12,1036.50,1036.50,1036.50,1036.50,0,5,5.00
06/21/2004,21:13,1036.75,1036.75,1036.50,1036.50,2,5,7.00
06/21/2004,21:14,1036.50,1036.50,1036.50,1036.50,0,4,4.00
06/21/2004,21:15,1036.50,1036.50,1036.50,1036.50,0,11,11.00
06/21/2004,21:16,1036.50,1036.50,1036.50,1036.50,0,9,9.00
06/21/2004,21:17,1036.50,1036.75,1036.25,1036.75,3,22,25.00
06/21/2004,21:20,1036.50,1036.50,1036.50,1036.50,0,1,1.00
06/21/2004,21:21,1036.50,1036.50,1036.50,1036.50,0,4,4.00
06/21/2004,21:22,1036.50,1036.50,1036.50,1036.50,0,23,23.00
06/21/2004,21:24,1036.50,1036.50,1036.50,1036.50,0,12,12.00
06/21/2004,21:25,1036.75,1036.75,1036.50,1036.50,1,1,2.00
06/21/2004,21:26,1036.50,1036.50,1036.25,1036.25,0,10,10.00
06/21/2004,21:33,1036.25,1036.25,1036.25,1036.25,0,2,2.00
06/21/2004,21:35,1036.50,1036.50,1036.50,1036.50,2,0,2.00
06/21/2004,21:36,1036.50,1036.50,1036.50,1036.50,1,0,1.00
06/21/2004,21:37,1036.50,1036.75,1036.50,1036.75,19,0,19.00
06/21/2004,21:40,1036.75,1036.75,1036.75,1036.75,16,0,16.00
06/21/2004,21:43,1036.50,1036.50,1036.50,1036.50,0,2,2.00
06/21/2004,21:45,1036.50,1036.50,1036.50,1036.50,0,13,13.00
06/21/2004,21:48,1036.75,1036.75,1036.75,1036.75,6,0,6.00
06/21/2004,21:51,1036.75,1036.75,1036.75,1036.75,2,0,2.00
06/21/2004,21:53,1036.50,1036.50,1036.50,1036.50,0,1,1.00
06/21/2004,21:54,1036.75,1036.75,1036.75,1036.75,5,0,5.00
06/21/2004,21:58,1036.75,1036.75,1036.75,1036.75,2,0,2.00
06/21/2004,22:00,1036.50,1036.75,1036.50,1036.75,1,1,2.00
06/21/2004,22:01,1036.75,1036.75,1036.50,1036.50,2,2,4.00
06/21/2004,22:03,1036.50,1036.50,1036.50,1036.50,0,1,1.00
06/21/2004,22:04,1036.50,1036.50,1036.50,1036.50,0,2,2.00
06/21/2004,22:06,1036.50,1036.50,1036.50,1036.50,0,2,2.00
06/21/2004,22:07,1036.50,1036.50,1036.50,1036.50,0,1,1.00
06/21/2004,22:15,1036.75,1036.75,1036.75,1036.75,9,0,9.00
06/21/2004,22:22,1036.50,1036.50,1036.50,1036.50,0,1,1.00
06/21/2004,22:26,1036.75,1036.75,1036.75,1036.75,1,0,1.00
06/21/2004,22:29,1036.75,1036.75,1036.75,1036.75,1,0,1.00
06/21/2004,22:30,1036.50,1036.50,1036.50,1036.50,0,6,6.00
06/21/2004,22:32,1036.50,1036.50,1036.50,1036.50,0,6,6.00
06/21/2004,22:33,1036.50,1036.50,1036.50,1036.50,0,2,2.00
06/21/2004,22:35,1036.50,1036.50,1036.50,1036.50,0,4,4.00
06/21/2004,22:38,1036.50,1036.50,1036.50,1036.50,0,7,7.00
06/21/2004,22:39,1036.75,1036.75,1036.75,1036.75,2,0,2.00
06/21/2004,22:40,1036.75,1036.75,1036.75,1036.75,1,0,1.00
06/21/2004,22:42,1036.50,1036.50,1036.50,1036.50,0,6,6.00
06/21/2004,22:43,1036.25,1036.25,1036.25,1036.25,0,1,1.00
06/21/2004,22:44,1036.25,1036.50,1036.25,1036.50,1,3,4.00
06/21/2004,22:45,1036.50,1036.50,1036.50,1036.50,3,0,3.00
06/21/2004,22:46,1036.25,1036.25,1036.25,1036.25,0,7,7.00
06/21/2004,22:47,1036.50,1036.50,1036.50,1036.50,1,0,1.00
06/21/2004,22:48,1036.25,1036.25,1036.25,1036.25,0,2,2.00
06/21/2004,22:51,1036.50,1036.50,1036.50,1036.50,1,0,1.00
06/21/2004,22:52,1036.50,1036.50,1036.50,1036.50,15,0,15.00
06/21/2004,22:53,1036.50,1036.50,1036.50,1036.50,2,0,2.00
06/21/2004,22:54,1036.50,1036.50,1036.50,1036.50,1,0,1.00
06/21/2004,23:02,1036.75,1036.75,1036.75,1036.75,1,0,1.00
06/21/2004,23:03,1036.50,1036.50,1036.25,1036.25,0,8,8.00
06/21/2004,23:07,1036.25,1036.25,1036.25,1036.25,0,93,93.00
06/21/2004,23:09,1036.00,1036.25,1036.00,1036.25,8,15,23.00
06/21/2004,23:10,1036.25,1036.25,1036.25,1036.25,1,0,1.00
06/21/2004,23:13,1036.00,1036.00,1036.00,1036.00,0,2,2.00
06/21/2004,23:15,1036.00,1036.00,1036.00,1036.00,0,1,1.00
06/21/2004,23:18,1036.00,1036.25,1036.00,1036.25,5,3,8.00
06/21/2004,23:19,1036.25,1036.25,1036.25,1036.25,13,0,13.00
06/21/2004,23:20,1036.25,1036.25,1036.25,1036.25,3,0,3.00
06/21/2004,23:21,1036.25,1036.25,1036.25,1036.25,1,0,1.00
06/21/2004,23:23,1036.25,1036.25,1036.25,1036.25,3,0,3.00
06/21/2004,23:24,1036.50,1036.50,1036.50,1036.50,25,0,25.00
06/21/2004,23:25,1036.25,1036.50,1036.25,1036.50,22,2,24.00
06/21/2004,23:27,1036.50,1036.50,1036.50,1036.50,3,0,3.00
06/21/2004,23:29,1036.50,1036.50,1036.50,1036.50,2,0,2.00
06/21/2004,23:32,1036.75,1036.75,1036.75,1036.75,1,0,1.00
06/21/2004,23:33,1036.50,1036.50,1036.50,1036.50,0,1,1.00
06/21/2004,23:47,1036.50,1036.50,1036.50,1036.50,0,4,4.00
06/21/2004,23:48,1036.50,1036.50,1036.50,1036.50,0,1,1.00
06/21/2004,23:54,1036.50,1036.50,1036.50,1036.50,0,1,1.00
06/21/2004,23:57,1036.50,1036.50,1036.50,1036.50,0,1,1.00
06/21/2004,23:59,1036.50,1036.50,1036.50,1036.50,0,2,2.00
06/22/2004,00:08,1036.50,1036.50,1036.50,1036.50,0,1,1.00
06/22/2004,00:12,1036.50,1036.50,1036.50,1036.50,0,1,1.00
06/22/2004,00:14,1036.75,1036.75,1036.75,1036.75,3,0,3.00
06/22/2004,00:19,1036.75,1036.75,1036.75,1036.75,3,0,3.00
06/22/2004,00:21,1036.75,1036.75,1036.75,1036.75,1,0,1.00
06/22/2004,00:27,1036.50,1036.50,1036.50,1036.50,0,4,4.00
06/22/2004,00:37,1036.75,1036.75,1036.75,1036.75,1,0,1.00
06/22/2004,00:38,1036.75,1036.75,1036.75,1036.75,2,0,2.00
06/22/2004,00:40,1036.50,1036.50,1036.50,1036.50,0,2,2.00
06/22/2004,00:42,1036.75,1036.75,1036.50,1036.50,8,1,9.00
06/22/2004,00:50,1037.00,1037.00,1037.00,1037.00,11,0,11.00
06/22/2004,00:51,1037.00,1037.00,1037.00,1037.00,2,0,2.00
06/22/2004,00:52,1037.00,1037.00,1037.00,1037.00,10,0,10.00
06/22/2004,00:53,1037.00,1037.00,1037.00,1037.00,2,0,2.00
06/22/2004,00:54,1037.00,1037.00,1037.00,1037.00,10,0,10.00
06/22/2004,00:56,1037.00,1037.00,1037.00,1037.00,13,0,13.00
06/22/2004,00:57,1037.00,1037.00,1037.00,1037.00,71,0,71.00
06/22/2004,01:01,1037.25,1037.25,1037.25,1037.25,5,0,5.00
06/22/2004,01:02,1037.00,1037.00,1037.00,1037.00,0,1,1.00
06/22/2004,01:04,1037.25,1037.25,1037.25,1037.25,5,0,5.00
06/22/2004,01:05,1037.25,1037.25,1037.00,1037.25,13,1,14.00
06/22/2004,01:06,1037.25,1037.25,1037.25,1037.25,81,0,81.00
06/22/2004,01:07,1037.50,1037.50,1037.50,1037.50,11,0,11.00
06/22/2004,01:08,1037.50,1037.50,1037.50,1037.50,3,0,3.00
06/22/2004,01:09,1037.25,1037.50,1037.25,1037.50,10,2,12.00
06/22/2004,01:10,1037.50,1037.75,1037.50,1037.50,23,10,33.00
06/22/2004,01:11,1037.75,1037.75,1037.75,1037.75,1,0,1.00
06/22/2004,01:12,1037.50,1037.50,1037.50,1037.50,0,1,1.00
06/22/2004,01:13,1037.75,1037.75,1037.50,1037.75,28,2,30.00
06/22/2004,01:14,1037.75,1037.75,1037.75,1037.75,4,0,4.00
06/22/2004,01:16,1037.75,1037.75,1037.75,1037.75,4,0,4.00
06/22/2004,01:19,1037.75,1037.75,1037.75,1037.75,1,0,1.00
06/22/2004,01:20,1037.75,1037.75,1037.75,1037.75,3,0,3.00
06/22/2004,01:22,1037.75,1037.75,1037.75,1037.75,1,0,1.00
06/22/2004,01:23,1037.75,1037.75,1037.75,1037.75,18,0,18.00
06/22/2004,01:24,1038.00,1038.00,1038.00,1038.00,12,0,12.00
06/22/2004,01:26,1038.00,1038.00,1038.00,1038.00,1,0,1.00
06/22/2004,01:27,1038.00,1038.00,1038.00,1038.00,8,0,8.00
06/22/2004,01:28,1037.75,1037.75,1037.75,1037.75,0,53,53.00
06/22/2004,01:29,1037.75,1038.00,1037.75,1038.00,1,4,5.00
06/22/2004,01:31,1037.75,1037.75,1037.75,1037.75,0,11,11.00
06/22/2004,01:32,1038.00,1038.00,1038.00,1038.00,2,0,2.00
06/22/2004,01:33,1038.00,1038.00,1038.00,1038.00,8,0,8.00
06/22/2004,01:34,1038.00,1038.00,1038.00,1038.00,3,0,3.00
06/22/2004,01:39,1038.00,1038.00,1038.00,1038.00,17,0,17.00
06/22/2004,01:40,1038.00,1038.00,1038.00,1038.00,111,0,111.00
06/22/2004,01:41,1038.00,1038.25,1038.00,1038.25,33,0,33.00
06/22/2004,01:42,1038.50,1038.50,1038.25,1038.25,6,2,8.00
06/22/2004,01:43,1038.50,1038.50,1038.50,1038.50,2,0,2.00
06/22/2004,01:44,1038.25,1038.25,1038.25,1038.25,0,2,2.00
06/22/2004,01:45,1038.50,1038.50,1038.50,1038.50,5,0,5.00
06/22/2004,01:46,1038.25,1038.25,1038.25,1038.25,0,5,5.00
06/22/2004,01:49,1038.50,1038.50,1038.50,1038.50,1,0,1.00
06/22/2004,01:50,1038.50,1038.75,1038.50,1038.75,77,0,77.00
06/22/2004,01:51,1038.50,1038.75,1038.50,1038.75,3,1,4.00
06/22/2004,01:52,1038.75,1038.75,1038.75,1038.75,4,0,4.00
06/22/2004,01:53,1038.75,1038.75,1038.75,1038.75,31,0,31.00
06/22/2004,01:54,1038.75,1038.75,1038.75,1038.75,14,0,14.00
06/22/2004,01:55,1038.75,1038.75,1038.75,1038.75,5,0,5.00
06/22/2004,01:56,1038.75,1038.75,1038.75,1038.75,7,0,7.00
06/22/2004,01:57,1038.75,1038.75,1038.50,1038.50,1,1,2.00
06/22/2004,01:58,1038.75,1038.75,1038.50,1038.50,7,1,8.00
06/22/2004,01:59,1038.75,1038.75,1038.50,1038.50,2,16,18.00
06/22/2004,02:00,1038.50,1038.50,1038.50,1038.50,0,1,1.00
06/22/2004,02:01,1038.75,1038.75,1038.75,1038.75,52,0,52.00
06/22/2004,02:02,1038.75,1039.00,1038.75,1039.00,6,0,6.00
06/22/2004,02:03,1039.00,1039.00,1038.75,1038.75,1,2,3.00
06/22/2004,02:04,1039.00,1039.25,1038.75,1039.25,219,4,223.00
06/22/2004,02:05,1039.25,1039.75,1039.25,1039.75,137,5,142.00
06/22/2004,02:06,1039.50,1039.75,1039.50,1039.75,4,9,13.00
06/22/2004,02:07,1039.50,1039.50,1039.25,1039.25,0,65,65.00
06/22/2004,02:08,1039.25,1039.25,1039.25,1039.25,0,85,85.00
06/22/2004,02:09,1039.25,1039.50,1039.25,1039.25,2,43,45.00
06/22/2004,02:10,1039.50,1039.50,1039.50,1039.50,20,0,20.00
06/22/2004,02:11,1039.50,1039.50,1039.50,1039.50,3,0,3.00
06/22/2004,02:12,1039.25,1039.25,1039.25,1039.25,0,35,35.00
06/22/2004,02:13,1039.25,1039.50,1039.25,1039.50,18,15,33.00
06/22/2004,02:14,1039.50,1039.50,1039.50,1039.50,90,0,90.00
06/22/2004,02:15,1039.50,1039.75,1039.50,1039.50,10,1,11.00
06/22/2004,02:16,1039.75,1039.75,1039.75,1039.75,53,0,53.00
06/22/2004,02:17,1039.50,1039.50,1039.50,1039.50,0,21,21.00
06/22/2004,02:18,1039.25,1039.25,1039.00,1039.00,0,79,79.00
06/22/2004,02:19,1039.00,1039.00,1038.75,1039.00,2,220,222.00
06/22/2004,02:20,1038.75,1038.75,1038.50,1038.50,50,39,89.00
06/22/2004,02:21,1038.75,1038.75,1038.50,1038.75,18,10,28.00
06/22/2004,02:22,1038.50,1038.75,1038.50,1038.75,13,11,24.00
06/22/2004,02:23,1038.75,1038.75,1038.75,1038.75,20,0,20.00
06/22/2004,02:24,1038.75,1039.00,1038.50,1039.00,22,10,32.00
06/22/2004,02:26,1039.00,1039.00,1038.75,1038.75,1,9,10.00
06/22/2004,02:27,1038.50,1038.50,1038.25,1038.25,5,109,114.00
06/22/2004,02:28,1038.25,1038.50,1038.00,1038.00,48,66,114.00
06/22/2004,02:29,1038.50,1038.50,1038.50,1038.50,18,0,18.00
06/22/2004,02:30,1038.25,1038.50,1038.25,1038.25,6,8,14.00
06/22/2004,02:31,1038.50,1038.50,1038.25,1038.50,33,1,34.00
06/22/2004,02:32,1038.75,1038.75,1038.75,1038.75,21,0,21.00
06/22/2004,02:33,1038.50,1038.50,1038.50,1038.50,0,3,3.00
06/22/2004,02:34,1038.50,1038.50,1038.50,1038.50,0,1,1.00
06/22/2004,02:35,1038.50,1038.75,1038.50,1038.75,10,14,24.00
06/22/2004,02:36,1038.75,1038.75,1038.50,1038.75,18,2,20.00
06/22/2004,02:37,1038.75,1038.75,1038.75,1038.75,20,0,20.00
06/22/2004,02:38,1038.75,1038.75,1038.50,1038.50,20,8,28.00
06/22/2004,02:40,1038.75,1038.75,1038.75,1038.75,45,0,45.00
06/22/2004,02:44,1038.75,1039.00,1038.75,1039.00,118,0,118.00
06/22/2004,02:45,1039.00,1039.50,1039.00,1039.50,78,0,78.00
06/22/2004,02:46,1039.50,1039.50,1039.25,1039.25,1,3,4.00
06/22/2004,02:47,1039.25,1039.25,1039.25,1039.25,0,19,19.00
06/22/2004,02:48,1039.50,1039.50,1039.50,1039.50,4,0,4.00
06/22/2004,02:49,1039.25,1039.25,1039.25,1039.25,0,2,2.00
06/22/2004,02:51,1039.25,1039.50,1039.25,1039.25,10,3,13.00
06/22/2004,02:52,1039.25,1039.25,1039.25,1039.25,0,7,7.00
06/22/2004,02:53,1039.25,1039.75,1039.25,1039.50,57,19,76.00
06/22/2004,02:54,1039.50,1039.50,1039.50,1039.50,0,1,1.00
06/22/2004,02:55,1039.50,1039.50,1039.50,1039.50,0,28,28.00
06/22/2004,02:56,1039.50,1039.50,1039.50,1039.50,0,4,4.00
06/22/2004,02:57,1039.25,1039.25,1039.25,1039.25,0,5,5.00
06/22/2004,02:58,1039.25,1039.25,1039.25,1039.25,0,25,25.00
06/22/2004,02:59,1039.00,1039.00,1039.00,1039.00,0,50,50.00
06/22/2004,03:00,1039.00,1039.00,1038.75,1038.75,0,29,29.00
06/22/2004,03:01,1039.00,1039.00,1039.00,1039.00,14,0,14.00
06/22/2004,03:04,1039.25,1039.25,1039.25,1039.25,9,0,9.00
06/22/2004,03:05,1039.25,1039.25,1039.25,1039.25,8,0,8.00
06/22/2004,03:06,1039.00,1039.00,1039.00,1039.00,0,1,1.00
06/22/2004,03:07,1038.75,1038.75,1038.75,1038.75,0,1,1.00
06/22/2004,03:08,1038.75,1038.75,1038.75,1038.75,0,11,11.00
06/22/2004,03:09,1038.75,1038.75,1038.75,1038.75,0,26,26.00
06/22/2004,03:10,1038.75,1038.75,1038.75,1038.75,0,1,1.00
06/22/2004,03:11,1038.75,1039.00,1038.75,1039.00,12,20,32.00
06/22/2004,03:12,1039.25,1039.25,1039.25,1039.25,16,0,16.00
06/22/2004,03:13,1039.25,1039.25,1039.25,1039.25,10,0,10.00
06/22/2004,03:14,1039.25,1039.25,1039.25,1039.25,12,0,12.00
06/22/2004,03:15,1039.25,1039.25,1039.25,1039.25,9,0,9.00
06/22/2004,03:16,1039.50,1039.50,1039.50,1039.50,78,0,78.00
06/22/2004,03:17,1039.50,1039.50,1039.25,1039.25,26,137,163.00
06/22/2004,03:18,1039.50,1039.50,1039.50,1039.50,2,0,2.00
06/22/2004,03:19,1039.50,1039.50,1039.25,1039.50,3,53,56.00
06/22/2004,03:21,1039.50,1039.75,1039.50,1039.50,25,4,29.00
06/22/2004,03:22,1039.50,1039.75,1039.50,1039.50,1,27,28.00
06/22/2004,03:23,1039.50,1039.50,1039.25,1039.25,0,61,61.00
06/22/2004,03:24,1039.50,1039.50,1039.25,1039.25,5,73,78.00
06/22/2004,03:25,1039.00,1039.00,1039.00,1039.00,0,8,8.00
06/22/2004,03:26,1039.00,1039.00,1039.00,1039.00,0,14,14.00
06/22/2004,03:27,1039.00,1039.25,1039.00,1039.25,2,52,54.00
06/22/2004,03:28,1039.25,1039.25,1039.00,1039.00,41,5,46.00
06/22/2004,03:29,1039.25,1039.25,1039.25,1039.25,60,0,60.00
06/22/2004,03:30,1039.25,1039.25,1039.00,1039.25,22,1,23.00
06/22/2004,03:32,1039.25,1039.25,1039.25,1039.25,34,0,34.00
06/22/2004,03:33,1039.25,1039.25,1039.25,1039.25,1,0,1.00
06/22/2004,03:34,1039.25,1039.25,1039.00,1039.00,1,48,49.00
06/22/2004,03:35,1039.00,1039.00,1039.00,1039.00,0,12,12.00
06/22/2004,03:36,1039.00,1039.00,1039.00,1039.00,0,16,16.00
06/22/2004,03:37,1039.00,1039.00,1039.00,1039.00,0,1,1.00
06/22/2004,03:38,1038.75,1038.75,1038.75,1038.75,0,13,13.00
06/22/2004,03:39,1039.00,1039.00,1038.75,1038.75,10,2,12.00
06/22/2004,03:40,1039.00,1039.00,1039.00,1039.00,19,0,19.00
06/22/2004,03:41,1039.00,1039.00,1039.00,1039.00,2,0,2.00
06/22/2004,03:42,1039.25,1039.25,1039.25,1039.25,2,0,2.00
06/22/2004,03:43,1039.00,1039.00,1039.00,1039.00,0,3,3.00
06/22/2004,03:45,1039.25,1039.25,1039.00,1039.00,1,8,9.00
06/22/2004,03:46,1039.00,1039.25,1038.75,1038.75,1,15,16.00
06/22/2004,03:48,1038.75,1039.00,1038.75,1039.00,3,2,5.00
06/22/2004,03:49,1038.75,1038.75,1038.75,1038.75,0,32,32.00
06/22/2004,03:50,1038.75,1038.75,1038.75,1038.75,0,1,1.00
06/22/2004,03:52,1038.75,1038.75,1038.75,1038.75,0,13,13.00
06/22/2004,03:53,1038.75,1038.75,1038.75,1038.75,0,21,21.00
06/22/2004,03:55,1038.75,1038.75,1038.75,1038.75,0,30,30.00
06/22/2004,03:56,1038.75,1038.75,1038.75,1038.75,0,10,10.00
06/22/2004,03:59,1038.75,1038.75,1038.75,1038.75,0,3,3.00
06/22/2004,04:00,1038.75,1038.75,1038.75,1038.75,0,2,2.00
06/22/2004,04:01,1038.50,1039.00,1038.50,1039.00,26,19,45.00
06/22/2004,04:02,1039.00,1039.25,1039.00,1039.25,2,0,2.00
06/22/2004,04:04,1039.00,1039.00,1038.75,1038.75,0,36,36.00
06/22/2004,04:05,1038.75,1038.75,1038.50,1038.50,0,7,7.00
06/22/2004,04:06,1038.75,1038.75,1038.50,1038.50,1,40,41.00
06/22/2004,04:07,1038.50,1038.75,1038.50,1038.75,46,3,49.00
06/22/2004,04:08,1039.00,1039.00,1039.00,1039.00,30,0,30.00
06/22/2004,04:09,1038.75,1038.75,1038.75,1038.75,0,66,66.00
06/22/2004,04:10,1038.75,1038.75,1038.75,1038.75,0,50,50.00
06/22/2004,04:11,1038.75,1039.00,1038.75,1039.00,19,21,40.00
06/22/2004,04:12,1039.00,1039.00,1038.75,1038.75,20,32,52.00
06/22/2004,04:13,1039.00,1039.00,1039.00,1039.00,19,0,19.00
06/22/2004,04:14,1039.00,1039.25,1039.00,1039.25,28,0,28.00
06/22/2004,04:16,1039.25,1039.25,1038.75,1039.00,7,33,40.00
06/22/2004,04:17,1039.00,1039.00,1039.00,1039.00,11,0,11.00
06/22/2004,04:18,1039.00,1039.00,1039.00,1039.00,27,0,27.00
06/22/2004,04:19,1039.00,1039.00,1039.00,1039.00,2,0,2.00
06/22/2004,04:20,1039.00,1039.00,1039.00,1039.00,1,0,1.00
06/22/2004,04:21,1039.25,1039.25,1039.25,1039.25,1,0,1.00
06/22/2004,04:22,1039.00,1039.00,1039.00,1039.00,0,1,1.00
06/22/2004,04:23,1039.00,1039.00,1039.00,1039.00,0,6,6.00
06/22/2004,04:25,1039.00,1039.00,1039.00,1039.00,0,1,1.00
06/22/2004,04:26,1039.25,1039.25,1039.25,1039.25,1,0,1.00
06/22/2004,04:27,1039.00,1039.00,1039.00,1039.00,0,15,15.00
06/22/2004,04:28,1039.00,1039.00,1039.00,1039.00,0,26,26.00
06/22/2004,04:29,1039.00,1039.00,1039.00,1039.00,0,25,25.00
06/22/2004,04:31,1039.00,1039.00,1039.00,1039.00,0,1,1.00
06/22/2004,04:32,1038.75,1038.75,1038.75,1038.75,0,2,2.00
06/22/2004,04:33,1038.75,1038.75,1038.75,1038.75,0,7,7.00
06/22/2004,04:35,1039.00,1039.00,1038.75,1038.75,71,2,73.00
06/22/2004,04:36,1039.00,1039.00,1039.00,1039.00,19,0,19.00
06/22/2004,04:38,1039.00,1039.00,1039.00,1039.00,20,0,20.00
06/22/2004,04:39,1039.00,1039.25,1039.00,1039.25,4,0,4.00
06/22/2004,04:40,1039.25,1039.25,1039.25,1039.25,13,0,13.00
06/22/2004,04:41,1039.25,1039.25,1039.25,1039.25,63,0,63.00
06/22/2004,04:42,1039.25,1039.25,1039.25,1039.25,1,0,1.00
06/22/2004,04:43,1039.25,1039.25,1039.00,1039.00,3,3,6.00
06/22/2004,04:46,1039.25,1039.25,1039.00,1039.00,1,15,16.00
06/22/2004,04:47,1039.25,1039.25,1039.25,1039.25,1,0,1.00
06/22/2004,04:48,1039.00,1039.00,1039.00,1039.00,0,21,21.00
06/22/2004,04:50,1039.00,1039.00,1039.00,1039.00,0,47,47.00
06/22/2004,04:51,1039.00,1039.00,1039.00,1039.00,0,1,1.00
06/22/2004,04:53,1039.00,1039.00,1039.00,1039.00,0,3,3.00
06/22/2004,04:54,1038.75,1038.75,1038.75,1038.75,0,1,1.00
06/22/2004,04:55,1038.75,1039.00,1038.75,1039.00,5,1,6.00
06/22/2004,04:56,1038.75,1038.75,1038.75,1038.75,0,45,45.00
06/22/2004,04:57,1038.75,1038.75,1038.75,1038.75,0,2,2.00
06/22/2004,04:58,1038.75,1038.75,1038.75,1038.75,0,18,18.00
06/22/2004,04:59,1038.75,1038.75,1038.75,1038.75,0,42,42.00
06/22/2004,05:00,1038.75,1038.75,1038.50,1038.50,0,40,40.00
06/22/2004,05:01,1038.75,1038.75,1038.75,1038.75,1,0,1.00
06/22/2004,05:04,1038.75,1038.75,1038.75,1038.75,1,0,1.00
06/22/2004,05:05,1038.50,1038.50,1038.50,1038.50,0,2,2.00
06/22/2004,05:06,1038.75,1038.75,1038.50,1038.50,15,2,17.00
06/22/2004,05:08,1038.75,1038.75,1038.75,1038.75,43,0,43.00
06/22/2004,05:09,1038.75,1038.75,1038.75,1038.75,1,0,1.00
06/22/2004,05:10,1038.75,1038.75,1038.75,1038.75,7,0,7.00
06/22/2004,05:11,1038.50,1038.50,1038.50,1038.50,0,2,2.00
06/22/2004,05:12,1038.75,1038.75,1038.75,1038.75,2,0,2.00
06/22/2004,05:13,1038.75,1038.75,1038.75,1038.75,8,0,8.00
06/22/2004,05:14,1038.50,1038.75,1038.50,1038.50,1,118,119.00
06/22/2004,05:15,1038.50,1038.50,1038.50,1038.50,0,31,31.00
06/22/2004,05:17,1038.50,1038.75,1038.50,1038.75,1,5,6.00
06/22/2004,05:20,1038.50,1038.75,1038.50,1038.50,1,17,18.00
06/22/2004,05:22,1038.75,1038.75,1038.75,1038.75,1,0,1.00
06/22/2004,05:23,1038.50,1038.50,1038.25,1038.25,0,51,51.00
06/22/2004,05:24,1038.50,1038.50,1038.50,1038.50,1,0,1.00
06/22/2004,05:25,1038.25,1038.25,1038.25,1038.25,0,85,85.00
06/22/2004,05:26,1038.00,1038.25,1038.00,1038.25,1,2,3.00
06/22/2004,05:27,1038.00,1038.25,1038.00,1038.00,10,16,26.00
06/22/2004,05:28,1038.25,1038.25,1038.25,1038.25,49,0,49.00
06/22/2004,05:29,1038.25,1038.25,1038.25,1038.25,3,0,3.00
06/22/2004,05:31,1038.25,1038.25,1038.25,1038.25,45,0,45.00
06/22/2004,05:32,1038.50,1038.50,1038.50,1038.50,13,0,13.00
06/22/2004,05:33,1038.50,1038.50,1038.50,1038.50,19,0,19.00
06/22/2004,05:35,1038.50,1038.50,1038.50,1038.50,1,0,1.00
06/22/2004,05:37,1038.50,1038.50,1038.50,1038.50,17,0,17.00
06/22/2004,05:39,1038.50,1038.50,1038.50,1038.50,23,0,23.00
06/22/2004,05:40,1038.50,1038.50,1038.50,1038.50,1,0,1.00
06/22/2004,05:43,1038.50,1038.75,1038.50,1038.75,61,0,61.00
06/22/2004,05:44,1039.00,1039.00,1039.00,1039.00,4,0,4.00
06/22/2004,05:46,1039.00,1039.00,1039.00,1039.00,3,0,3.00
06/22/2004,05:47,1039.00,1039.00,1039.00,1039.00,38,0,38.00
06/22/2004,05:48,1039.25,1039.25,1039.25,1039.25,2,0,2.00
06/22/2004,05:49,1039.00,1039.25,1039.00,1039.25,53,2,55.00
06/22/2004,05:50,1039.25,1039.25,1039.25,1039.25,7,0,7.00
06/22/2004,05:51,1039.25,1039.25,1039.25,1039.25,13,0,13.00
06/22/2004,05:53,1039.00,1039.00,1039.00,1039.00,0,4,4.00
06/22/2004,05:54,1039.00,1039.00,1039.00,1039.00,0,6,6.00
06/22/2004,05:55,1039.00,1039.25,1039.00,1039.25,1,60,61.00
06/22/2004,05:56,1039.25,1039.25,1039.25,1039.25,9,0,9.00
06/22/2004,05:57,1039.25,1039.25,1039.25,1039.25,16,0,16.00
06/22/2004,05:58,1039.25,1039.25,1039.25,1039.25,43,0,43.00
06/22/2004,05:59,1039.25,1039.25,1039.25,1039.25,4,0,4.00
06/22/2004,06:01,1039.00,1039.00,1039.00,1039.00,0,50,50.00
06/22/2004,06:02,1039.00,1039.00,1039.00,1039.00,0,3,3.00
06/22/2004,06:03,1039.00,1039.00,1039.00,1039.00,0,36,36.00
06/22/2004,06:04,1039.00,1039.00,1039.00,1039.00,0,11,11.00
06/22/2004,06:05,1039.00,1039.00,1039.00,1039.00,0,11,11.00
06/22/2004,06:07,1039.00,1039.25,1039.00,1039.25,22,42,64.00
06/22/2004,06:08,1039.25,1039.25,1039.25,1039.25,35,0,35.00
06/22/2004,06:10,1039.25,1039.25,1039.25,1039.25,1,0,1.00
06/22/2004,06:11,1039.25,1039.25,1039.25,1039.25,1,0,1.00
06/22/2004,06:12,1039.25,1039.25,1039.25,1039.25,68,0,68.00
06/22/2004,06:13,1039.25,1039.25,1039.25,1039.25,11,0,11.00
06/22/2004,06:14,1039.25,1039.25,1039.00,1039.00,85,49,134.00
06/22/2004,06:15,1039.00,1039.25,1039.00,1039.25,6,3,9.00
06/22/2004,06:16,1039.00,1039.50,1039.00,1039.50,34,4,38.00
06/22/2004,06:17,1039.25,1039.50,1039.25,1039.25,3,20,23.00
06/22/2004,06:18,1039.25,1039.25,1039.00,1039.00,0,45,45.00
06/22/2004,06:19,1039.25,1039.25,1039.25,1039.25,1,0,1.00
06/22/2004,06:20,1039.25,1039.25,1039.25,1039.25,4,0,4.00
06/22/2004,06:21,1039.25,1039.25,1039.25,1039.25,4,0,4.00
06/22/2004,06:23,1039.25,1039.25,1039.00,1039.00,1,2,3.00
06/22/2004,06:24,1039.00,1039.00,1038.75,1038.75,0,77,77.00
06/22/2004,06:25,1039.00,1039.00,1038.75,1038.75,1,23,24.00
06/22/2004,06:26,1038.75,1038.75,1038.50,1038.75,10,45,55.00
06/22/2004,06:27,1038.75,1038.75,1038.75,1038.75,17,0,17.00
06/22/2004,06:28,1038.75,1038.75,1038.50,1038.75,37,10,47.00
06/22/2004,06:29,1038.75,1038.75,1038.75,1038.75,19,0,19.00
06/22/2004,06:30,1038.75,1038.75,1038.75,1038.75,3,0,3.00
06/22/2004,06:31,1038.75,1038.75,1038.75,1038.75,8,0,8.00
06/22/2004,06:32,1038.50,1038.75,1038.50,1038.50,25,6,31.00
06/22/2004,06:33,1038.75,1038.75,1038.75,1038.75,1,0,1.00
06/22/2004,06:34,1038.50,1038.50,1038.50,1038.50,0,25,25.00
06/22/2004,06:35,1038.50,1038.50,1038.25,1038.50,19,75,94.00
06/22/2004,06:36,1038.50,1038.50,1038.25,1038.50,17,1,18.00
06/22/2004,06:37,1038.75,1038.75,1038.75,1038.75,20,0,20.00
06/22/2004,06:38,1038.75,1038.75,1038.75,1038.75,1,0,1.00
06/22/2004,06:39,1038.50,1038.50,1038.50,1038.50,0,5,5.00
06/22/2004,06:40,1038.50,1038.50,1038.50,1038.50,0,4,4.00
06/22/2004,06:42,1038.75,1038.75,1038.75,1038.75,37,0,37.00
06/22/2004,06:43,1039.00,1039.00,1038.75,1038.75,2,1,3.00
06/22/2004,06:44,1038.75,1038.75,1038.50,1038.50,0,14,14.00
06/22/2004,06:46,1038.50,1038.50,1038.50,1038.50,0,2,2.00
06/22/2004,06:47,1038.75,1038.75,1038.75,1038.75,1,0,1.00
06/22/2004,06:49,1038.75,1038.75,1038.75,1038.75,30,0,30.00
06/22/2004,06:50,1038.50,1038.50,1038.50,1038.50,0,130,130.00
06/22/2004,06:51,1038.25,1038.25,1038.25,1038.25,0,72,72.00
06/22/2004,06:52,1038.25,1038.25,1038.25,1038.25,0,99,99.00
06/22/2004,06:53,1038.25,1038.25,1038.25,1038.25,0,55,55.00
06/22/2004,06:54,1038.25,1038.25,1037.75,1038.00,6,196,202.00
06/22/2004,06:55,1038.00,1038.00,1037.75,1037.75,74,39,113.00
06/22/2004,06:56,1037.75,1038.00,1037.75,1038.00,114,20,134.00
06/22/2004,06:57,1038.00,1038.25,1037.75,1038.25,142,1,143.00
06/22/2004,06:58,1038.25,1038.25,1038.00,1038.25,61,1,62.00
06/22/2004,06:59,1038.25,1038.25,1038.25,1038.25,30,0,30.00
06/22/2004,07:00,1038.25,1038.25,1038.25,1038.25,12,0,12.00
06/22/2004,07:01,1038.25,1038.25,1038.25,1038.25,10,0,10.00
06/22/2004,07:02,1038.00,1038.00,1038.00,1038.00,0,1,1.00
06/22/2004,07:03,1038.00,1038.25,1038.00,1038.25,49,4,53.00
06/22/2004,07:04,1038.25,1038.50,1038.25,1038.50,52,0,52.00
06/22/2004,07:05,1038.50,1038.50,1038.25,1038.50,77,2,79.00
06/22/2004,07:06,1038.50,1038.50,1038.50,1038.50,36,0,36.00
06/22/2004,07:07,1038.50,1038.50,1038.50,1038.50,18,0,18.00
06/22/2004,07:08,1038.50,1038.50,1038.25,1038.25,9,5,14.00
06/22/2004,07:09,1038.50,1038.50,1038.25,1038.50,5,11,16.00
06/22/2004,07:10,1038.25,1038.50,1038.25,1038.50,3,1,4.00
06/22/2004,07:11,1038.50,1038.50,1038.25,1038.25,18,46,64.00
06/22/2004,07:12,1038.25,1038.25,1038.25,1038.25,0,25,25.00
06/22/2004,07:13,1038.25,1038.25,1038.00,1038.00,0,16,16.00
06/22/2004,07:14,1038.25,1038.25,1038.00,1038.00,41,3,44.00
06/22/2004,07:15,1038.00,1038.25,1038.00,1038.25,5,1,6.00
06/22/2004,07:17,1038.25,1038.25,1038.00,1038.00,5,31,36.00
06/22/2004,07:18,1038.25,1038.25,1038.00,1038.25,9,2,11.00
06/22/2004,07:19,1038.00,1038.00,1038.00,1038.00,0,1,1.00
06/22/2004,07:20,1038.25,1038.25,1038.00,1038.00,2,11,13.00
06/22/2004,07:21,1038.00,1038.00,1037.75,1038.00,12,115,127.00
06/22/2004,07:22,1038.00,1038.00,1037.75,1038.00,186,1,187.00
06/22/2004,07:23,1038.25,1038.25,1038.00,1038.00,78,32,110.00
06/22/2004,07:24,1038.00,1038.00,1037.50,1037.50,0,202,202.00
06/22/2004,07:25,1037.50,1037.75,1037.50,1037.75,395,7,402.00
06/22/2004,07:26,1037.75,1037.75,1037.75,1037.75,6,0,6.00
06/22/2004,07:27,1038.00,1038.00,1037.50,1038.00,60,98,158.00
06/22/2004,07:28,1038.00,1038.00,1037.75,1038.00,3,2,5.00
06/22/2004,07:29,1038.00,1038.00,1038.00,1038.00,24,0,24.00
06/22/2004,07:30,1038.00,1038.00,1037.00,1037.00,41,394,435.00
06/22/2004,07:31,1037.25,1037.25,1037.00,1037.25,384,125,509.00
06/22/2004,07:32,1037.00,1037.50,1037.00,1037.50,267,3,270.00
06/22/2004,07:33,1037.50,1037.50,1037.25,1037.50,136,10,146.00
06/22/2004,07:34,1037.50,1037.75,1037.50,1037.50,116,91,207.00
06/22/2004,07:35,1037.50,1037.50,1037.00,1037.00,0,123,123.00
06/22/2004,07:36,1037.25,1037.25,1036.75,1037.00,142,550,692.00
06/22/2004,07:37,1037.00,1037.00,1036.75,1036.75,37,10,47.00
06/22/2004,07:38,1036.75,1037.00,1036.50,1037.00,438,183,621.00
06/22/2004,07:39,1037.00,1037.00,1036.50,1036.50,30,433,463.00
06/22/2004,07:40,1036.50,1036.75,1036.50,1036.50,1,191,192.00
06/22/2004,07:41,1036.50,1036.75,1036.25,1036.50,61,73,134.00
06/22/2004,07:42,1036.50,1036.75,1036.50,1036.50,28,72,100.00
06/22/2004,07:43,1036.50,1036.75,1036.50,1036.75,18,1,19.00
06/22/2004,07:44,1036.75,1036.75,1036.75,1036.75,149,0,149.00
06/22/2004,07:45,1037.00,1037.00,1037.00,1037.00,5,0,5.00
06/22/2004,07:46,1036.75,1036.75,1036.25,1036.50,85,240,325.00
06/22/2004,07:47,1036.50,1036.50,1036.25,1036.25,95,51,146.00
06/22/2004,07:48,1036.50,1036.50,1036.25,1036.25,1,3,4.00
06/22/2004,07:49,1036.50,1036.50,1036.25,1036.50,36,4,40.00
06/22/2004,07:50,1036.50,1036.50,1036.25,1036.50,27,1,28.00
06/22/2004,07:51,1036.50,1036.50,1036.25,1036.50,82,51,133.00
06/22/2004,07:52,1036.50,1036.50,1036.25,1036.25,20,51,71.00
06/22/2004,07:53,1036.50,1036.50,1036.25,1036.25,2,8,10.00
06/22/2004,07:54,1036.50,1036.50,1036.25,1036.50,30,35,65.00
06/22/2004,07:55,1036.50,1036.50,1036.50,1036.50,182,0,182.00
06/22/2004,07:56,1036.25,1036.50,1036.25,1036.50,99,1,100.00
06/22/2004,07:57,1036.50,1036.75,1036.50,1036.75,54,0,54.00
06/22/2004,07:58,1036.75,1036.75,1036.25,1036.25,11,156,167.00
06/22/2004,07:59,1036.50,1036.50,1036.25,1036.50,17,101,118.00
06/22/2004,08:00,1036.25,1036.50,1036.25,1036.50,12,29,41.00
06/22/2004,08:01,1036.25,1036.50,1036.00,1036.00,1,614,615.00
06/22/2004,08:02,1036.25,1036.25,1036.00,1036.00,19,25,44.00
06/22/2004,08:03,1036.00,1036.25,1036.00,1036.25,264,52,316.00
06/22/2004,08:04,1036.25,1036.50,1036.25,1036.50,58,1,59.00
06/22/2004,08:05,1036.50,1036.50,1036.50,1036.50,114,0,114.00
06/22/2004,08:06,1036.50,1036.50,1036.50,1036.50,47,0,47.00
06/22/2004,08:07,1036.50,1036.50,1036.50,1036.50,22,0,22.00
06/22/2004,08:08,1036.50,1036.50,1036.50,1036.50,227,0,227.00
06/22/2004,08:09,1036.50,1036.75,1036.50,1036.75,77,8,85.00
06/22/2004,08:10,1036.75,1036.75,1036.75,1036.75,6,0,6.00
06/22/2004,08:11,1036.50,1036.75,1036.50,1036.75,19,2,21.00
06/22/2004,08:12,1036.75,1036.75,1036.50,1036.75,5,1,6.00
06/22/2004,08:13,1036.75,1036.75,1036.50,1036.75,88,23,111.00
06/22/2004,08:14,1036.75,1036.75,1036.50,1036.50,5,1,6.00
06/22/2004,08:15,1036.75,1037.00,1036.50,1037.00,197,2,199.00
06/22/2004,08:16,1037.00,1037.00,1036.75,1036.75,88,1,89.00
06/22/2004,08:17,1036.75,1037.00,1036.75,1037.00,13,33,46.00
06/22/2004,08:18,1037.00,1037.00,1036.75,1037.00,28,3,31.00
06/22/2004,08:19,1037.00,1037.00,1036.75,1037.00,47,6,53.00
06/22/2004,08:20,1037.00,1037.00,1037.00,1037.00,5,0,5.00
06/22/2004,08:21,1037.00,1037.00,1036.75,1036.75,128,5,133.00
06/22/2004,08:22,1037.00,1037.00,1036.75,1037.00,238,1,239.00
06/22/2004,08:23,1036.75,1037.00,1036.75,1037.00,19,1,20.00
06/22/2004,08:24,1037.00,1037.00,1036.75,1037.00,8,4,12.00
06/22/2004,08:25,1037.00,1037.00,1036.75,1036.75,1,135,136.00
06/22/2004,08:26,1036.75,1036.75,1036.50,1036.50,0,31,31.00
06/22/2004,08:27,1036.50,1036.75,1036.50,1036.75,122,39,161.00
06/22/2004,08:28,1036.75,1036.75,1036.50,1036.75,340,174,514.00
06/22/2004,08:29,1036.75,1037.00,1036.50,1036.50,44,593,637.00
06/22/2004,08:30,1036.50,1036.75,1036.25,1036.50,673,365,1038.00
06/22/2004,08:31,1036.50,1037.00,1036.00,1036.75,1861,1236,3097.00
06/22/2004,08:32,1036.75,1036.75,1036.25,1036.50,535,761,1296.00
06/22/2004,08:33,1036.50,1036.75,1036.25,1036.75,789,366,1155.00
06/22/2004,08:34,1036.50,1036.75,1036.00,1036.00,258,1378,1636.00
06/22/2004,08:35,1036.25,1036.50,1036.00,1036.25,1146,554,1700.00
06/22/2004,08:36,1036.00,1036.25,1035.75,1036.00,693,1885,2578.00
06/22/2004,08:37,1036.00,1036.25,1035.75,1036.00,65,632,697.00
06/22/2004,08:38,1035.75,1036.00,1035.50,1035.75,63,815,878.00
06/22/2004,08:39,1035.75,1035.75,1035.25,1035.75,1033,1769,2802.00
06/22/2004,08:40,1035.50,1036.00,1035.50,1035.50,651,1578,2229.00
06/22/2004,08:41,1035.75,1035.75,1035.50,1035.50,822,1953,2775.00
06/22/2004,08:42,1035.50,1036.00,1035.25,1036.00,1234,414,1648.00
06/22/2004,08:43,1036.00,1036.25,1035.75,1036.25,1350,586,1936.00
06/22/2004,08:44,1036.25,1036.25,1035.25,1035.25,466,2549,3015.00
06/22/2004,08:45,1035.25,1036.25,1035.25,1036.25,2102,266,2368.00
06/22/2004,08:46,1036.25,1037.00,1036.00,1036.75,2091,713,2804.00
06/22/2004,08:47,1037.00,1037.00,1036.50,1036.50,1038,1300,2338.00
06/22/2004,08:48,1036.75,1036.75,1036.50,1036.75,100,924,1024.00
06/22/2004,08:49,1036.75,1037.75,1036.75,1037.50,3099,196,3295.00
06/22/2004,08:50,1037.75,1038.00,1037.50,1037.75,2069,2063,4132.00
06/22/2004,08:51,1037.75,1038.00,1037.50,1037.50,407,803,1210.00
06/22/2004,08:52,1037.50,1038.00,1037.50,1037.75,1618,912,2530.00
06/22/2004,08:53,1037.75,1038.00,1037.75,1038.00,425,637,1062.00
06/22/2004,08:54,1037.75,1038.00,1037.50,1037.50,196,370,566.00
06/22/2004,08:55,1037.75,1037.75,1037.50,1037.50,176,1162,1338.00
06/22/2004,08:56,1037.50,1037.50,1037.25,1037.25,572,344,916.00
06/22/2004,08:57,1037.50,1037.75,1037.00,1037.50,978,1334,2312.00
06/22/2004,08:58,1037.50,1038.00,1037.50,1038.00,1308,269,1577.00
06/22/2004,08:59,1037.75,1038.50,1037.75,1038.50,3034,209,3243.00
06/22/2004,09:00,1038.50,1038.50,1038.25,1038.25,877,492,1369.00
06/22/2004,09:01,1038.25,1038.75,1038.25,1038.50,2803,498,3301.00
06/22/2004,09:02,1038.75,1039.00,1038.25,1038.25,1121,1053,2174.00
06/22/2004,09:03,1038.25,1038.75,1038.25,1038.50,1036,1104,2140.00
06/22/2004,09:04,1038.25,1038.50,1037.75,1037.75,258,1881,2139.00
06/22/2004,09:05,1037.75,1038.00,1037.75,1038.00,934,121,1055.00
06/22/2004,09:06,1038.00,1038.25,1037.75,1037.75,804,651,1455.00
06/22/2004,09:07,1037.75,1038.00,1037.25,1037.50,970,2466,3436.00
06/22/2004,09:08,1037.25,1037.50,1037.00,1037.25,1149,1879,3028.00
06/22/2004,09:09,1037.25,1037.50,1037.00,1037.25,184,1250,1434.00
06/22/2004,09:10,1037.25,1037.50,1037.00,1037.25,447,452,899.00
06/22/2004,09:11,1037.50,1037.50,1037.25,1037.50,691,329,1020.00
06/22/2004,09:12,1037.50,1037.50,1037.25,1037.50,354,55,409.00
06/22/2004,09:13,1037.75,1037.75,1037.25,1037.25,67,298,365.00
06/22/2004,09:14,1037.25,1037.50,1037.00,1037.25,159,1571,1730.00
06/22/2004,09:15,1037.25,1037.25,1036.50,1036.50,231,1382,1613.00
06/22/2004,09:16,1036.75,1036.75,1036.25,1036.50,687,882,1569.00
06/22/2004,09:17,1036.50,1036.75,1036.50,1036.50,1119,53,1172.00
06/22/2004,09:18,1036.75,1037.00,1036.50,1037.00,396,836,1232.00
06/22/2004,09:19,1036.75,1037.25,1036.75,1037.00,861,121,982.00
06/22/2004,09:20,1037.00,1037.50,1037.00,1037.50,973,90,1063.00
06/22/2004,09:21,1037.25,1037.75,1037.25,1037.25,964,246,1210.00
06/22/2004,09:22,1037.50,1037.75,1037.00,1037.00,408,958,1366.00
06/22/2004,09:23,1037.25,1037.25,1036.75,1036.75,88,1015,1103.00
06/22/2004,09:24,1037.00,1037.00,1036.50,1036.75,87,848,935.00
06/22/2004,09:25,1036.50,1036.75,1036.50,1036.75,496,225,721.00
06/22/2004,09:26,1036.75,1037.00,1036.50,1037.00,1104,69,1173.00
06/22/2004,09:27,1037.00,1037.25,1036.75,1037.00,568,789,1357.00
06/22/2004,09:28,1036.75,1037.00,1036.50,1036.50,712,368,1080.00
06/22/2004,09:29,1036.75,1036.75,1036.50,1036.50,54,164,218.00
06/22/2004,09:30,1036.50,1037.00,1036.50,1036.75,554,298,852.00
06/22/2004,09:31,1036.75,1036.75,1035.75,1036.25,1394,2880,4274.00
06/22/2004,09:32,1036.00,1036.25,1035.50,1035.75,370,1210,1580.00
06/22/2004,09:33,1035.75,1036.00,1035.50,1035.75,523,437,960.00
06/22/2004,09:34,1035.50,1035.75,1035.25,1035.25,331,1050,1381.00
06/22/2004,09:35,1035.50,1035.50,1035.00,1035.25,1361,1808,3169.00
06/22/2004,09:36,1035.25,1035.75,1035.25,1035.25,1742,791,2533.00
06/22/2004,09:37,1035.50,1035.75,1035.25,1035.75,440,159,599.00
06/22/2004,09:38,1035.75,1035.75,1035.50,1035.50,78,583,661.00
06/22/2004,09:39,1035.50,1036.00,1035.25,1036.00,756,1383,2139.00
06/22/2004,09:40,1035.75,1036.25,1035.75,1036.00,864,693,1557.00
06/22/2004,09:41,1036.00,1036.00,1035.75,1035.75,622,116,738.00
06/22/2004,09:42,1035.75,1036.25,1035.75,1036.00,535,259,794.00
06/22/2004,09:43,1036.00,1036.50,1036.00,1036.25,1251,113,1364.00
06/22/2004,09:44,1036.25,1036.50,1036.25,1036.25,59,1121,1180.00
06/22/2004,09:45,1036.25,1036.50,1036.00,1036.25,648,620,1268.00
06/22/2004,09:46,1036.25,1036.50,1036.00,1036.00,81,1094,1175.00
06/22/2004,09:47,1036.00,1036.25,1036.00,1036.00,26,490,516.00
06/22/2004,09:48,1036.25,1036.25,1035.50,1035.50,20,1211,1231.00
06/22/2004,09:49,1035.50,1035.75,1035.25,1035.50,1573,655,2228.00
06/22/2004,09:50,1035.50,1035.75,1035.25,1035.50,892,575,1467.00
06/22/2004,09:51,1035.25,1035.50,1034.75,1034.75,260,2417,2677.00
06/22/2004,09:52,1034.75,1035.00,1034.50,1034.50,173,2995,3168.00
06/22/2004,09:53,1034.75,1035.00,1034.25,1034.75,1465,2544,4009.00
06/22/2004,09:54,1034.75,1034.75,1034.50,1034.50,103,136,239.00
06/22/2004,09:55,1034.50,1034.75,1034.25,1034.50,826,733,1559.00
06/22/2004,09:56,1034.75,1034.75,1034.25,1034.25,337,2054,2391.00
06/22/2004,09:57,1034.25,1034.50,1033.75,1034.00,1384,3203,4587.00
06/22/2004,09:58,1034.25,1034.25,1033.75,1034.25,1657,309,1966.00
06/22/2004,09:59,1034.00,1034.50,1034.00,1034.50,689,1183,1872.00
06/22/2004,10:00,1034.50,1034.50,1033.75,1034.00,882,973,1855.00
06/22/2004,10:01,1033.75,1034.00,1033.50,1033.50,395,2266,2661.00
06/22/2004,10:02,1033.50,1033.75,1032.75,1033.00,1538,4088,5626.00
06/22/2004,10:03,1032.75,1033.25,1032.75,1033.00,2318,943,3261.00
06/22/2004,10:04,1032.75,1033.25,1032.50,1033.25,1764,1046,2810.00
06/22/2004,10:05,1033.25,1033.25,1032.75,1033.00,256,951,1207.00
06/22/2004,10:06,1033.00,1033.00,1032.50,1032.50,1986,1208,3194.00
06/22/2004,10:07,1032.75,1033.00,1032.50,1033.00,1679,762,2441.00
06/22/2004,10:08,1033.00,1033.00,1032.75,1033.00,639,681,1320.00
06/22/2004,10:09,1033.00,1033.00,1032.25,1032.50,1905,3006,4911.00
06/22/2004,10:10,1032.25,1032.50,1031.75,1032.00,1406,3756,5162.00
06/22/2004,10:11,1032.00,1032.25,1031.75,1032.00,1521,453,1974.00
06/22/2004,10:12,1032.25,1032.50,1032.00,1032.50,1083,712,1795.00
06/22/2004,10:13,1032.50,1032.50,1032.25,1032.50,455,1554,2009.00
06/22/2004,10:14,1032.50,1032.75,1032.25,1032.75,1174,353,1527.00
06/22/2004,10:15,1032.75,1032.75,1032.50,1032.75,578,121,699.00
06/22/2004,10:16,1032.50,1032.75,1032.50,1032.75,1535,96,1631.00
06/22/2004,10:17,1032.75,1032.75,1032.50,1032.75,526,27,553.00
06/22/2004,10:18,1032.75,1032.75,1032.50,1032.50,331,57,388.00
06/22/2004,10:19,1032.50,1032.75,1032.50,1032.50,88,310,398.00
06/22/2004,10:20,1032.75,1032.75,1032.50,1032.50,462,30,492.00
06/22/2004,10:21,1032.75,1032.75,1032.50,1032.75,202,80,282.00
06/22/2004,10:22,1032.75,1032.75,1032.25,1032.50,231,1015,1246.00
06/22/2004,10:23,1032.50,1032.75,1032.25,1032.75,1241,4,1245.00
06/22/2004,10:24,1032.75,1033.00,1032.50,1033.00,576,172,748.00
06/22/2004,10:25,1032.75,1033.25,1032.75,1033.25,1474,77,1551.00
06/22/2004,10:26,1033.00,1033.25,1033.00,1033.00,1521,368,1889.00
06/22/2004,10:27,1033.00,1033.25,1032.50,1033.00,437,867,1304.00
06/22/2004,10:28,1033.00,1033.00,1032.75,1033.00,240,18,258.00
06/22/2004,10:29,1033.00,1033.25,1032.75,1033.25,905,10,915.00
06/22/2004,10:30,1033.25,1033.25,1033.00,1033.00,181,91,272.00
06/22/2004,10:31,1033.00,1033.25,1032.75,1033.25,268,793,1061.00
06/22/2004,10:32,1033.25,1033.50,1033.25,1033.25,995,828,1823.00
06/22/2004,10:33,1033.25,1033.50,1033.00,1033.00,121,616,737.00
06/22/2004,10:34,1033.25,1033.25,1033.00,1033.00,39,83,122.00
06/22/2004,10:35,1033.00,1033.50,1033.00,1033.25,671,11,682.00
06/22/2004,10:36,1033.50,1033.75,1033.25,1033.75,1316,291,1607.00
06/22/2004,10:37,1033.75,1033.75,1033.50,1033.50,60,119,179.00
06/22/2004,10:38,1033.50,1034.00,1033.50,1033.75,1784,513,2297.00
06/22/2004,10:39,1033.75,1034.25,1033.50,1034.00,1785,128,1913.00
06/22/2004,10:40,1034.25,1034.25,1033.75,1033.75,556,976,1532.00
06/22/2004,10:41,1034.00,1034.00,1033.50,1033.50,68,349,417.00
06/22/2004,10:42,1033.50,1033.75,1033.25,1033.25,126,887,1013.00
06/22/2004,10:43,1033.50,1033.75,1033.25,1033.75,558,62,620.00
06/22/2004,10:44,1033.75,1034.00,1033.50,1034.00,533,15,548.00
06/22/2004,10:45,1033.75,1034.00,1033.50,1033.50,40,151,191.00
06/22/2004,10:46,1033.50,1034.00,1033.50,1033.75,189,269,458.00
06/22/2004,10:47,1033.50,1033.75,1033.50,1033.50,42,84,126.00
06/22/2004,10:48,1033.50,1033.75,1033.50,1033.75,50,134,184.00
06/22/2004,10:49,1033.50,1033.75,1033.25,1033.50,131,593,724.00
06/22/2004,10:50,1033.25,1033.50,1033.25,1033.25,42,238,280.00
06/22/2004,10:51,1033.50,1033.50,1033.00,1033.50,440,451,891.00
06/22/2004,10:52,1033.50,1033.50,1033.00,1033.50,231,708,939.00
06/22/2004,10:53,1033.25,1033.50,1033.00,1033.25,340,321,661.00
06/22/2004,10:54,1033.25,1033.50,1033.25,1033.25,10,242,252.00
06/22/2004,10:55,1033.25,1033.25,1033.00,1033.00,10,32,42.00
06/22/2004,10:56,1033.25,1033.50,1033.00,1033.25,172,144,316.00
06/22/2004,10:57,1033.25,1033.50,1033.00,1033.25,75,4,79.00
06/22/2004,10:58,1033.50,1033.50,1033.25,1033.50,33,2,35.00
06/22/2004,10:59,1033.50,1033.75,1033.25,1033.75,692,14,706.00
06/22/2004,11:00,1033.75,1033.75,1033.50,1033.50,58,481,539.00
06/22/2004,11:01,1033.75,1033.75,1033.50,1033.75,109,22,131.00
06/22/2004,11:02,1033.75,1034.00,1033.50,1033.75,595,263,858.00
06/22/2004,11:03,1034.00,1034.25,1033.75,1034.00,1375,572,1947.00
06/22/2004,11:04,1034.00,1034.75,1033.75,1034.50,3161,529,3690.00
06/22/2004,11:05,1034.50,1035.50,1034.50,1035.25,4001,1228,5229.00
06/22/2004,11:06,1035.50,1035.75,1035.25,1035.50,1409,1143,2552.00
06/22/2004,11:07,1035.25,1035.75,1035.25,1035.50,1037,537,1574.00
06/22/2004,11:08,1035.25,1035.50,1035.00,1035.00,70,410,480.00
06/22/2004,11:09,1035.00,1035.25,1035.00,1035.00,692,344,1036.00
06/22/2004,11:10,1035.00,1035.25,1035.00,1035.00,246,38,284.00
06/22/2004,11:11,1035.25,1035.25,1035.00,1035.00,115,76,191.00
06/22/2004,11:12,1035.00,1035.50,1035.00,1035.50,1097,622,1719.00
06/22/2004,11:13,1035.50,1035.75,1035.25,1035.50,488,105,593.00
06/22/2004,11:14,1035.50,1035.50,1035.00,1035.00,52,1142,1194.00
06/22/2004,11:15,1035.00,1035.25,1034.75,1035.25,445,118,563.00
06/22/2004,11:16,1035.00,1035.75,1035.00,1035.75,591,54,645.00
06/22/2004,11:17,1035.75,1035.75,1035.25,1035.50,174,494,668.00
06/22/2004,11:18,1035.50,1035.50,1035.25,1035.25,210,258,468.00
06/22/2004,11:19,1035.25,1035.50,1035.00,1035.00,2,595,597.00
06/22/2004,11:20,1035.00,1035.25,1034.75,1035.00,42,424,466.00
06/22/2004,11:21,1035.00,1035.00,1034.50,1034.75,854,568,1422.00
06/22/2004,11:22,1034.75,1035.00,1034.50,1034.50,154,529,683.00
06/22/2004,11:23,1034.50,1034.75,1034.25,1034.50,215,884,1099.00
06/22/2004,11:24,1034.75,1034.75,1034.25,1034.75,293,265,558.00
06/22/2004,11:25,1034.75,1034.75,1034.50,1034.75,42,177,219.00
06/22/2004,11:26,1034.75,1034.75,1034.50,1034.75,31,6,37.00
06/22/2004,11:27,1034.75,1034.75,1034.50,1034.75,148,9,157.00
06/22/2004,11:28,1034.75,1034.75,1034.50,1034.75,110,16,126.00
06/22/2004,11:29,1034.75,1034.75,1034.50,1034.75,75,30,105.00
06/22/2004,11:30,1034.75,1034.75,1034.50,1034.50,85,18,103.00
06/22/2004,11:31,1034.50,1034.75,1034.50,1034.50,50,29,79.00
06/22/2004,11:32,1034.50,1034.75,1034.50,1034.75,42,38,80.00
06/22/2004,11:33,1034.75,1034.75,1034.50,1034.75,136,32,168.00
06/22/2004,11:34,1034.50,1034.75,1034.50,1034.75,615,38,653.00
06/22/2004,11:35,1035.00,1035.25,1034.75,1035.25,517,30,547.00
06/22/2004,11:36,1035.25,1035.50,1035.00,1035.50,227,95,322.00
06/22/2004,11:37,1035.50,1035.75,1035.25,1035.75,551,90,641.00
06/22/2004,11:38,1035.50,1035.75,1035.50,1035.75,19,60,79.00
06/22/2004,11:39,1035.75,1035.75,1035.50,1035.75,211,23,234.00
06/22/2004,11:40,1035.75,1036.75,1035.50,1036.75,4248,623,4871.00
06/22/2004,11:41,1036.50,1037.50,1036.25,1037.25,2996,1150,4146.00
06/22/2004,11:42,1037.25,1037.75,1037.25,1037.50,2162,621,2783.00
06/22/2004,11:43,1037.50,1037.50,1036.75,1036.75,366,1487,1853.00
06/22/2004,11:44,1037.00,1037.25,1036.75,1037.00,556,410,966.00
06/22/2004,11:45,1036.75,1037.00,1036.50,1036.75,490,965,1455.00
06/22/2004,11:46,1036.75,1037.00,1036.75,1036.75,620,599,1219.00
06/22/2004,11:47,1036.75,1037.00,1036.50,1036.75,348,313,661.00
06/22/2004,11:48,1036.75,1037.00,1036.75,1037.00,536,57,593.00
06/22/2004,11:49,1037.00,1037.00,1036.75,1036.75,5,427,432.00
06/22/2004,11:50,1036.75,1037.00,1036.50,1036.75,180,273,453.00
06/22/2004,11:51,1036.50,1036.75,1036.50,1036.50,19,145,164.00
06/22/2004,11:52,1036.75,1036.75,1036.50,1036.50,36,94,130.00
06/22/2004,11:53,1036.50,1036.75,1036.50,1036.50,31,1032,1063.00
06/22/2004,11:54,1036.50,1036.50,1036.00,1036.25,141,1190,1331.00
06/22/2004,11:55,1036.25,1036.75,1036.00,1036.50,1185,355,1540.00
06/22/2004,11:56,1036.50,1036.75,1036.50,1036.50,87,340,427.00
06/22/2004,11:57,1036.50,1036.75,1036.50,1036.50,2,331,333.00
06/22/2004,11:58,1036.25,1036.75,1036.25,1036.50,583,77,660.00
06/22/2004,11:59,1036.50,1036.75,1036.50,1036.75,19,250,269.00
06/22/2004,12:00,1036.50,1036.75,1036.25,1036.25,55,528,583.00
06/22/2004,12:01,1036.25,1036.50,1036.25,1036.25,61,122,183.00
06/22/2004,12:02,1036.25,1036.50,1036.00,1036.00,65,218,283.00
06/22/2004,12:03,1036.00,1036.25,1035.75,1036.00,312,636,948.00
06/22/2004,12:04,1036.00,1036.25,1036.00,1036.00,41,92,133.00
06/22/2004,12:05,1036.00,1036.25,1035.75,1035.75,49,396,445.00
06/22/2004,12:06,1036.00,1036.25,1035.75,1036.00,359,13,372.00
06/22/2004,12:07,1036.25,1036.25,1035.75,1035.75,399,418,817.00
06/22/2004,12:08,1035.75,1036.25,1035.75,1036.25,88,4,92.00
06/22/2004,12:09,1036.00,1036.25,1036.00,1036.25,137,17,154.00
06/22/2004,12:10,1036.25,1036.25,1036.00,1036.25,374,2,376.00
06/22/2004,12:11,1036.25,1036.25,1036.00,1036.00,56,6,62.00
06/22/2004,12:12,1036.00,1036.25,1036.00,1036.00,101,8,109.00
06/22/2004,12:13,1036.25,1036.50,1036.00,1036.25,116,65,181.00
06/22/2004,12:14,1036.25,1036.25,1036.00,1036.00,84,16,100.00
06/22/2004,12:15,1036.25,1036.50,1036.25,1036.25,177,6,183.00
06/22/2004,12:16,1036.50,1036.50,1036.25,1036.25,47,7,54.00
06/22/2004,12:17,1036.25,1036.50,1036.25,1036.50,7,51,58.00
06/22/2004,12:18,1036.50,1036.50,1036.25,1036.50,24,1,25.00
06/22/2004,12:19,1036.50,1036.50,1036.25,1036.50,159,4,163.00
06/22/2004,12:20,1036.25,1036.50,1036.25,1036.25,3,17,20.00
06/22/2004,12:21,1036.25,1036.50,1035.75,1035.75,154,689,843.00
06/22/2004,12:22,1035.75,1036.00,1035.25,1035.25,47,1089,1136.00
06/22/2004,12:23,1035.25,1035.50,1034.75,1035.00,280,1293,1573.00
06/22/2004,12:24,1035.00,1035.00,1034.75,1034.75,355,274,629.00
06/22/2004,12:25,1035.00,1035.25,1034.75,1035.25,622,382,1004.00
06/22/2004,12:26,1035.00,1035.25,1034.50,1034.75,242,1375,1617.00
06/22/2004,12:27,1034.75,1035.00,1034.75,1035.00,94,128,222.00
06/22/2004,12:28,1035.00,1035.00,1034.75,1034.75,43,216,259.00
06/22/2004,12:29,1034.75,1035.00,1034.50,1034.75,75,317,392.00
06/22/2004,12:30,1034.75,1035.00,1034.75,1035.00,100,189,289.00
06/22/2004,12:31,1034.75,1035.00,1034.50,1035.00,200,529,729.00
06/22/2004,12:32,1035.00,1035.00,1034.75,1034.75,104,32,136.00
06/22/2004,12:33,1035.00,1035.00,1034.75,1035.00,19,4,23.00
06/22/2004,12:34,1034.75,1035.00,1034.75,1035.00,6,104,110.00
06/22/2004,12:35,1035.00,1035.25,1035.00,1035.25,292,2,294.00
06/22/2004,12:36,1035.25,1035.25,1035.00,1035.25,360,5,365.00
06/22/2004,12:37,1035.25,1035.50,1035.25,1035.50,400,5,405.00
06/22/2004,12:38,1035.50,1035.50,1035.25,1035.50,213,102,315.00
06/22/2004,12:39,1035.50,1035.75,1035.25,1035.75,476,168,644.00
06/22/2004,12:40,1035.75,1035.75,1035.50,1035.50,19,37,56.00
06/22/2004,12:41,1035.75,1035.75,1035.50,1035.50,69,49,118.00
06/22/2004,12:42,1035.75,1036.00,1035.50,1035.75,408,179,587.00
06/22/2004,12:43,1035.75,1036.25,1035.50,1036.25,1217,210,1427.00
06/22/2004,12:44,1036.25,1036.50,1036.00,1036.25,631,302,933.00
06/22/2004,12:45,1036.50,1036.50,1035.75,1035.75,55,629,684.00
06/22/2004,12:46,1036.00,1036.00,1035.50,1035.75,219,426,645.00
06/22/2004,12:47,1035.75,1036.50,1035.50,1036.25,861,357,1218.00
06/22/2004,12:48,1036.25,1036.25,1036.00,1036.25,45,123,168.00
06/22/2004,12:49,1036.25,1036.50,1036.00,1036.50,482,543,1025.00
06/22/2004,12:50,1036.50,1037.50,1036.25,1037.25,3171,515,3686.00
06/22/2004,12:51,1037.25,1037.25,1037.00,1037.25,472,114,586.00
06/22/2004,12:52,1037.25,1037.50,1037.00,1037.25,1232,745,1977.00
06/22/2004,12:53,1037.25,1037.50,1037.25,1037.50,315,161,476.00
06/22/2004,12:54,1037.25,1037.50,1037.00,1037.00,629,315,944.00
06/22/2004,12:55,1037.00,1037.25,1036.75,1036.75,831,891,1722.00
06/22/2004,12:56,1036.75,1037.00,1036.75,1037.00,47,60,107.00
06/22/2004,12:57,1037.00,1037.00,1036.50,1036.50,31,613,644.00
06/22/2004,12:58,1036.75,1036.75,1036.50,1036.50,202,372,574.00
06/22/2004,12:59,1036.75,1036.75,1036.50,1036.75,101,42,143.00
06/22/2004,13:00,1036.50,1036.75,1036.25,1036.25,1059,1128,2187.00
06/22/2004,13:01,1036.50,1036.50,1036.25,1036.25,60,19,79.00
06/22/2004,13:02,1036.50,1036.50,1036.25,1036.25,36,29,65.00
06/22/2004,13:03,1036.25,1036.50,1036.25,1036.50,126,13,139.00
06/22/2004,13:04,1036.50,1036.75,1036.25,1036.50,386,63,449.00
06/22/2004,13:05,1036.50,1037.25,1036.50,1037.25,863,19,882.00
06/22/2004,13:06,1037.25,1037.50,1037.00,1037.25,414,135,549.00
06/22/2004,13:07,1037.25,1037.50,1037.00,1037.25,430,277,707.00
06/22/2004,13:08,1037.25,1038.00,1037.25,1038.00,1516,158,1674.00
06/22/2004,13:09,1037.75,1038.00,1037.75,1037.75,286,151,437.00
06/22/2004,13:10,1037.75,1038.50,1037.75,1038.25,2511,369,2880.00
06/22/2004,13:11,1038.50,1039.00,1038.50,1039.00,3916,1159,5075.00
06/22/2004,13:12,1038.75,1039.00,1038.50,1038.75,797,865,1662.00
06/22/2004,13:13,1038.50,1039.00,1038.50,1038.75,677,144,821.00
06/22/2004,13:14,1038.75,1039.25,1038.75,1039.25,2430,1231,3661.00
06/22/2004,13:15,1039.25,1039.75,1038.75,1039.75,2433,1532,3965.00
06/22/2004,13:16,1039.75,1040.50,1039.50,1040.25,3484,977,4461.00
06/22/2004,13:17,1040.25,1040.50,1040.00,1040.00,646,1017,1663.00
06/22/2004,13:18,1040.00,1040.25,1040.00,1040.00,173,469,642.00
06/22/2004,13:19,1040.00,1040.25,1039.50,1039.50,77,1874,1951.00
06/22/2004,13:20,1039.50,1039.75,1039.25,1039.50,594,1335,1929.00
06/22/2004,13:21,1039.50,1039.75,1039.50,1039.50,41,73,114.00
06/22/2004,13:22,1039.50,1039.75,1039.50,1039.75,161,199,360.00
06/22/2004,13:23,1039.50,1040.25,1039.50,1040.00,1800,194,1994.00
06/22/2004,13:24,1040.25,1040.50,1040.00,1040.50,1128,1012,2140.00
06/22/2004,13:25,1040.25,1041.00,1040.25,1040.75,2999,952,3951.00
06/22/2004,13:26,1040.75,1041.75,1040.75,1041.50,3634,708,4342.00
06/22/2004,13:27,1041.50,1041.75,1041.25,1041.50,955,2130,3085.00
06/22/2004,13:28,1041.50,1042.00,1041.50,1042.00,2339,896,3235.00
06/22/2004,13:29,1041.75,1042.50,1041.75,1042.25,3663,1984,5647.00
06/22/2004,13:30,1042.00,1042.25,1041.75,1042.00,1111,1273,2384.00
06/22/2004,13:31,1042.00,1042.25,1041.50,1041.50,65,1988,2053.00
06/22/2004,13:32,1041.50,1041.75,1041.25,1041.50,1280,1346,2626.00
06/22/2004,13:33,1041.75,1041.75,1041.25,1041.25,107,491,598.00
06/22/2004,13:34,1041.50,1041.75,1041.25,1041.50,1046,320,1366.00
06/22/2004,13:35,1041.75,1042.00,1041.50,1041.75,426,1394,1820.00
06/22/2004,13:36,1041.75,1042.00,1041.75,1041.75,36,74,110.00
06/22/2004,13:37,1041.75,1042.00,1041.25,1041.50,136,1264,1400.00
06/22/2004,13:38,1041.50,1041.75,1041.25,1041.25,58,493,551.00
06/22/2004,13:39,1041.25,1041.50,1041.25,1041.25,41,37,78.00
06/22/2004,13:40,1041.25,1041.50,1041.00,1041.25,114,1092,1206.00
06/22/2004,13:41,1041.00,1041.25,1041.00,1041.25,101,593,694.00
06/22/2004,13:42,1041.25,1041.25,1041.00,1041.00,162,432,594.00
06/22/2004,13:43,1041.00,1041.25,1040.75,1040.75,113,692,805.00
06/22/2004,13:44,1040.75,1041.00,1040.75,1041.00,856,207,1063.00
06/22/2004,13:45,1041.00,1041.50,1041.00,1041.50,1768,121,1889.00
06/22/2004,13:46,1041.50,1041.50,1041.00,1041.00,424,909,1333.00
06/22/2004,13:47,1041.25,1042.00,1041.25,1041.75,2321,386,2707.00
06/22/2004,13:48,1041.75,1042.50,1041.75,1042.50,3579,592,4171.00
06/22/2004,13:49,1042.50,1043.00,1042.50,1042.75,2632,951,3583.00
06/22/2004,13:50,1042.75,1043.00,1042.50,1042.75,2438,1567,4005.00
06/22/2004,13:51,1042.75,1043.00,1042.25,1042.25,2120,1857,3977.00
06/22/2004,13:52,1042.25,1042.50,1042.00,1042.00,250,1270,1520.00
06/22/2004,13:53,1042.00,1042.00,1041.50,1042.00,502,2143,2645.00
06/22/2004,13:54,1041.75,1042.25,1041.75,1042.00,935,433,1368.00
06/22/2004,13:55,1041.75,1042.25,1041.75,1042.00,415,131,546.00
06/22/2004,13:56,1042.00,1042.25,1041.75,1041.75,725,645,1370.00
06/22/2004,13:57,1041.75,1042.00,1041.75,1041.75,15,491,506.00
06/22/2004,13:58,1041.75,1042.00,1041.50,1041.50,40,382,422.00
06/22/2004,13:59,1041.50,1041.75,1041.50,1041.50,597,266,863.00
06/22/2004,14:00,1041.75,1041.75,1041.50,1041.75,425,148,573.00
06/22/2004,14:01,1042.00,1042.50,1041.75,1041.75,2294,1136,3430.00
06/22/2004,14:02,1041.75,1042.00,1041.75,1042.00,719,922,1641.00
06/22/2004,14:03,1042.00,1042.25,1041.75,1042.25,704,43,747.00
06/22/2004,14:04,1042.00,1042.25,1041.75,1042.00,114,227,341.00
06/22/2004,14:05,1041.75,1042.00,1041.50,1041.75,548,749,1297.00
06/22/2004,14:06,1042.00,1042.25,1041.75,1042.25,652,117,769.00
06/22/2004,14:07,1042.00,1042.25,1041.75,1041.75,428,340,768.00
06/22/2004,14:08,1042.00,1042.25,1041.75,1041.75,437,373,810.00
06/22/2004,14:09,1042.00,1042.25,1041.75,1041.75,146,221,367.00
06/22/2004,14:10,1042.00,1042.00,1041.75,1042.00,406,616,1022.00
06/22/2004,14:11,1042.00,1042.00,1041.50,1042.00,527,301,828.00
06/22/2004,14:12,1041.75,1042.00,1041.75,1042.00,304,315,619.00
06/22/2004,14:13,1042.00,1042.00,1041.50,1041.50,74,257,331.00
06/22/2004,14:14,1041.50,1041.75,1041.00,1041.75,725,1640,2365.00
06/22/2004,14:15,1041.50,1041.75,1041.25,1041.25,552,445,997.00
06/22/2004,14:16,1041.50,1042.25,1041.25,1042.00,1766,291,2057.00
06/22/2004,14:17,1042.25,1043.00,1042.00,1042.75,3241,1940,5181.00
06/22/2004,14:18,1042.50,1042.75,1042.50,1042.50,274,189,463.00
06/22/2004,14:19,1042.50,1042.75,1041.50,1041.75,184,1816,2000.00
06/22/2004,14:20,1041.75,1042.00,1041.50,1041.75,376,115,491.00
06/22/2004,14:21,1042.00,1042.50,1041.75,1042.25,1205,463,1668.00
06/22/2004,14:22,1042.25,1042.50,1042.00,1042.25,246,619,865.00
06/22/2004,14:23,1042.25,1042.75,1042.25,1042.50,704,961,1665.00
06/22/2004,14:24,1042.50,1042.50,1041.75,1042.00,66,779,845.00
06/22/2004,14:25,1042.00,1042.00,1041.75,1041.75,580,23,603.00
06/22/2004,14:26,1041.75,1042.00,1041.00,1041.25,438,1921,2359.00
06/22/2004,14:27,1041.25,1041.50,1041.25,1041.25,24,106,130.00
06/22/2004,14:28,1041.25,1042.25,1041.25,1042.00,2188,485,2673.00
06/22/2004,14:29,1042.00,1042.00,1041.50,1041.50,34,643,677.00
06/22/2004,14:30,1041.75,1042.00,1041.50,1042.00,312,19,331.00
06/22/2004,14:31,1042.00,1042.00,1041.75,1042.00,57,197,254.00
06/22/2004,14:32,1042.00,1042.50,1041.50,1042.50,2098,464,2562.00
06/22/2004,14:33,1042.50,1042.75,1042.25,1042.25,1155,588,1743.00
06/22/2004,14:34,1042.25,1043.00,1042.00,1042.50,1014,464,1478.00
06/22/2004,14:35,1042.75,1043.00,1042.50,1042.75,1730,341,2071.00
06/22/2004,14:36,1042.75,1043.00,1042.25,1042.50,222,1378,1600.00
06/22/2004,14:37,1042.50,1042.50,1042.25,1042.50,167,57,224.00
06/22/2004,14:38,1042.50,1042.75,1042.25,1042.75,570,20,590.00
06/22/2004,14:39,1042.75,1043.00,1042.50,1042.75,555,187,742.00
06/22/2004,14:40,1042.75,1042.75,1042.50,1042.75,28,72,100.00
06/22/2004,14:41,1042.75,1043.00,1042.25,1042.50,433,816,1249.00
06/22/2004,14:42,1042.50,1042.50,1041.75,1042.00,193,1763,1956.00
06/22/2004,14:43,1041.75,1042.00,1041.25,1041.25,655,2857,3512.00
06/22/2004,14:44,1041.50,1042.00,1041.25,1042.00,1053,275,1328.00
06/22/2004,14:45,1041.75,1042.00,1041.50,1042.00,541,994,1535.00
06/22/2004,14:46,1041.75,1042.00,1041.75,1041.75,103,167,270.00
06/22/2004,14:47,1041.75,1042.00,1041.50,1041.50,164,633,797.00
06/22/2004,14:48,1041.75,1041.75,1041.50,1041.50,108,1335,1443.00
06/22/2004,14:49,1041.50,1041.50,1041.25,1041.50,708,505,1213.00
06/22/2004,14:50,1041.50,1041.50,1041.25,1041.25,575,523,1098.00
06/22/2004,14:51,1041.25,1041.25,1040.25,1040.75,1357,5092,6449.00
06/22/2004,14:52,1040.75,1040.75,1040.25,1040.25,657,2139,2796.00
06/22/2004,14:53,1040.25,1040.50,1040.25,1040.25,480,939,1419.00
06/22/2004,14:54,1040.25,1040.75,1040.25,1040.75,1009,152,1161.00
06/22/2004,14:55,1040.50,1040.75,1040.50,1040.75,536,533,1069.00
06/22/2004,14:56,1040.75,1041.00,1040.50,1040.75,667,304,971.00
06/22/2004,14:57,1041.00,1041.50,1040.75,1041.50,2611,213,2824.00
06/22/2004,14:58,1041.25,1041.75,1041.25,1041.50,2230,311,2541.00
06/22/2004,14:59,1041.75,1042.50,1041.50,1042.50,5397,533,5930.00
06/22/2004,15:00,1042.50,1043.00,1042.25,1043.00,5465,1747,7212.00
06/22/2004,15:01,1043.00,1043.50,1042.75,1043.00,2305,3163,5468.00
06/22/2004,15:02,1043.00,1043.25,1042.75,1043.25,1235,681,1916.00
06/22/2004,15:03,1043.25,1043.25,1042.75,1043.00,905,735,1640.00
06/22/2004,15:04,1043.00,1043.25,1042.75,1043.00,760,75,835.00
06/22/2004,15:05,1043.25,1043.25,1043.00,1043.25,1038,88,1126.00
06/22/2004,15:06,1043.25,1043.25,1043.00,1043.00,456,113,569.00
06/22/2004,15:07,1043.00,1043.25,1042.75,1043.00,467,831,1298.00
06/22/2004,15:08,1043.00,1043.25,1043.00,1043.25,1190,519,1709.00
06/22/2004,15:09,1043.25,1043.50,1043.00,1043.00,241,350,591.00
06/22/2004,15:10,1043.25,1043.50,1043.00,1043.25,661,282,943.00
06/22/2004,15:11,1043.50,1043.50,1042.75,1043.00,424,2067,2491.00
06/22/2004,15:12,1043.00,1043.50,1042.75,1043.25,1612,358,1970.00
06/22/2004,15:13,1043.50,1043.50,1043.00,1043.25,858,526,1384.00
06/22/2004,15:14,1043.50,1043.75,1043.00,1043.25,2666,1748,4414.00
06/22/2004,15:15,1043.50,1043.50,1042.50,1042.75,836,3358,4194.00
06/22/2004,15:16,1043.00,1043.00,1042.75,1042.75,1,16,17.00
06/22/2004,15:31,1042.75,1043.00,1042.75,1043.00,35,32,67.00
06/22/2004,15:32,1042.75,1042.75,1042.75,1042.75,0,4,4.00
06/22/2004,15:33,1043.00,1043.00,1042.75,1042.75,3,7,10.00
06/22/2004,15:34,1043.00,1043.00,1042.75,1043.00,33,1,34.00
06/22/2004,15:35,1043.00,1043.00,1043.00,1043.00,3,0,3.00
06/22/2004,15:36,1043.00,1043.00,1042.75,1042.75,1,11,12.00
06/22/2004,15:37,1043.00,1043.25,1043.00,1043.25,183,0,183.00
06/22/2004,15:38,1043.00,1043.25,1043.00,1043.25,1,19,20.00
06/22/2004,15:39,1043.25,1043.25,1043.00,1043.00,2,55,57.00
06/22/2004,15:40,1043.00,1043.00,1043.00,1043.00,0,4,4.00
06/22/2004,15:41,1043.00,1043.00,1043.00,1043.00,0,19,19.00
06/22/2004,15:42,1043.25,1043.25,1043.00,1043.00,28,3,31.00
06/22/2004,15:43,1043.00,1043.00,1043.00,1043.00,0,7,7.00
06/22/2004,15:44,1043.00,1043.00,1043.00,1043.00,0,1,1.00
06/22/2004,15:45,1043.25,1043.25,1043.00,1043.25,22,3,25.00
06/22/2004,15:47,1043.25,1043.25,1043.25,1043.25,12,0,12.00
06/22/2004,15:48,1043.25,1043.25,1043.25,1043.25,199,0,199.00
06/22/2004,15:49,1043.25,1043.25,1043.25,1043.25,1,0,1.00
06/22/2004,15:50,1043.25,1043.25,1043.25,1043.25,30,0,30.00
06/22/2004,15:51,1043.25,1043.25,1043.25,1043.25,11,0,11.00
06/22/2004,15:53,1043.25,1043.25,1043.00,1043.00,24,41,65.00
06/22/2004,15:55,1043.00,1043.25,1043.00,1043.25,103,9,112.00
06/22/2004,15:56,1043.25,1043.25,1043.25,1043.25,16,0,16.00
06/22/2004,15:57,1043.00,1043.50,1043.00,1043.25,71,3,74.00
06/22/2004,15:59,1043.25,1043.25,1043.25,1043.25,0,1,1.00
06/22/2004,16:00,1043.50,1043.50,1043.25,1043.25,1,46,47.00
06/22/2004,17:02,1042.75,1043.00,1042.75,1043.00,37,4,41.00
06/22/2004,17:04,1043.00,1043.00,1043.00,1043.00,6,0,6.00
06/22/2004,17:05,1043.00,1043.25,1043.00,1043.25,96,0,96.00
06/22/2004,17:06,1043.00,1043.00,1043.00,1043.00,0,24,24.00
06/22/2004,17:07,1042.75,1042.75,1042.75,1042.75,0,1,1.00
06/22/2004,17:08,1042.75,1042.75,1042.75,1042.75,0,1,1.00
06/22/2004,17:09,1043.00,1043.00,1043.00,1043.00,1,0,1.00
06/22/2004,17:10,1043.00,1043.00,1043.00,1043.00,2,0,2.00
06/22/2004,17:11,1043.00,1043.00,1043.00,1043.00,1,0,1.00
06/22/2004,17:12,1043.00,1043.00,1043.00,1043.00,6,0,6.00
06/22/2004,17:13,1043.00,1043.00,1043.00,1043.00,4,0,4.00
06/22/2004,17:14,1043.00,1043.00,1043.00,1043.00,2,0,2.00
06/22/2004,17:15,1043.00,1043.00,1043.00,1043.00,2,0,2.00
06/22/2004,17:16,1043.25,1043.25,1043.25,1043.25,24,0,24.00
06/22/2004,17:17,1043.25,1043.25,1043.25,1043.25,1,0,1.00
06/22/2004,17:18,1043.00,1043.00,1043.00,1043.00,0,2,2.00
06/22/2004,17:19,1043.00,1043.00,1043.00,1043.00,0,23,23.00
06/22/2004,17:20,1042.75,1043.00,1042.75,1043.00,10,100,110.00
06/22/2004,17:21,1043.00,1043.00,1043.00,1043.00,101,0,101.00
06/22/2004,17:22,1043.00,1043.00,1043.00,1043.00,100,0,100.00
06/22/2004,17:23,1043.00,1043.00,1043.00,1043.00,2,0,2.00
06/22/2004,17:24,1043.00,1043.00,1043.00,1043.00,8,0,8.00
06/22/2004,17:25,1043.00,1043.00,1043.00,1043.00,107,0,107.00
06/22/2004,17:26,1043.00,1043.00,1043.00,1043.00,10,0,10.00
06/22/2004,17:27,1043.00,1043.00,1043.00,1043.00,11,0,11.00
06/22/2004,17:28,1043.25,1043.25,1043.25,1043.25,4,0,4.00
06/22/2004,17:29,1043.00,1043.00,1043.00,1043.00,0,6,6.00
06/22/2004,17:30,1043.00,1043.25,1043.00,1043.00,2,5,7.00
06/22/2004,17:31,1043.00,1043.00,1043.00,1043.00,0,2,2.00
06/22/2004,17:34,1043.00,1043.00,1043.00,1043.00,0,1,1.00
06/22/2004,17:35,1043.00,1043.00,1042.75,1042.75,0,4,4.00
06/22/2004,17:36,1042.75,1043.00,1042.75,1043.00,3,2,5.00
06/22/2004,17:37,1043.00,1043.00,1043.00,1043.00,4,0,4.00
06/22/2004,17:38,1043.00,1043.00,1043.00,1043.00,1,0,1.00
06/22/2004,17:39,1043.00,1043.00,1043.00,1043.00,6,0,6.00
06/22/2004,17:40,1043.00,1043.00,1043.00,1043.00,2,0,2.00
06/22/2004,17:41,1043.00,1043.00,1043.00,1043.00,10,0,10.00
06/22/2004,17:42,1043.00,1043.00,1043.00,1043.00,1,0,1.00
06/22/2004,17:43,1043.25,1043.25,1043.25,1043.25,51,0,51.00
06/22/2004,17:48,1043.00,1043.25,1043.00,1043.25,1,1,2.00
06/22/2004,17:52,1043.00,1043.25,1043.00,1043.25,10,1,11.00
06/22/2004,17:55,1043.00,1043.25,1043.00,1043.25,5,1,6.00
06/22/2004,17:56,1043.25,1043.25,1043.25,1043.25,2,0,2.00
06/22/2004,17:57,1043.25,1043.25,1043.25,1043.25,2,0,2.00
06/22/2004,17:59,1043.00,1043.00,1043.00,1043.00,0,1,1.00
06/22/2004,18:03,1043.00,1043.00,1043.00,1043.00,0,1,1.00
06/22/2004,18:06,1043.00,1043.00,1043.00,1043.00,0,50,50.00
06/22/2004,18:07,1043.00,1043.00,1043.00,1043.00,0,14,14.00
06/22/2004,18:08,1043.00,1043.00,1043.00,1043.00,0,1,1.00
06/22/2004,18:10,1042.75,1042.75,1042.75,1042.75,0,11,11.00
06/22/2004,18:14,1042.75,1042.75,1042.75,1042.75,0,1,1.00
06/22/2004,18:31,1042.75,1042.75,1042.75,1042.75,0,1,1.00
06/22/2004,18:35,1043.00,1043.00,1043.00,1043.00,5,0,5.00
06/22/2004,18:36,1043.00,1043.00,1043.00,1043.00,1,0,1.00
06/22/2004,18:37,1043.00,1043.00,1043.00,1043.00,1,0,1.00
06/22/2004,18:39,1043.00,1043.00,1043.00,1043.00,1,0,1.00
06/22/2004,18:41,1042.75,1042.75,1042.75,1042.75,0,22,22.00
06/22/2004,18:43,1042.75,1042.75,1042.75,1042.75,0,13,13.00
06/22/2004,18:44,1042.75,1042.75,1042.75,1042.75,0,12,12.00
06/22/2004,18:45,1042.75,1042.75,1042.75,1042.75,0,1,1.00
06/22/2004,18:49,1042.75,1042.75,1042.75,1042.75,0,4,4.00
06/22/2004,18:53,1042.50,1042.50,1042.25,1042.25,0,41,41.00
06/22/2004,18:54,1042.50,1042.50,1042.50,1042.50,6,0,6.00
06/22/2004,18:55,1042.50,1042.50,1042.25,1042.50,13,10,23.00
06/22/2004,18:56,1042.25,1042.25,1042.25,1042.25,0,1,1.00
06/22/2004,18:57,1042.50,1042.50,1042.50,1042.50,12,0,12.00
06/22/2004,18:58,1042.75,1042.75,1042.75,1042.75,1,0,1.00
06/22/2004,18:59,1042.25,1042.50,1042.25,1042.25,1,4,5.00
06/22/2004,19:00,1042.25,1042.25,1042.25,1042.25,0,3,3.00
06/22/2004,19:03,1042.50,1042.50,1042.50,1042.50,4,0,4.00
06/22/2004,19:04,1042.50,1042.50,1042.50,1042.50,1,0,1.00
06/22/2004,19:07,1042.25,1042.25,1042.25,1042.25,0,4,4.00
06/22/2004,19:11,1042.25,1042.25,1042.25,1042.25,0,16,16.00
06/22/2004,19:12,1042.00,1042.00,1042.00,1042.00,0,6,6.00
06/22/2004,19:14,1042.25,1042.25,1042.00,1042.25,3,5,8.00
06/22/2004,19:15,1042.25,1042.25,1042.25,1042.25,3,0,3.00
06/22/2004,19:16,1042.25,1042.25,1042.00,1042.25,31,1,32.00
06/22/2004,19:17,1042.00,1042.00,1042.00,1042.00,0,1,1.00
06/22/2004,19:18,1042.25,1042.25,1042.25,1042.25,9,0,9.00
06/22/2004,19:20,1042.25,1042.25,1042.00,1042.25,6,1,7.00
06/22/2004,19:21,1042.25,1042.25,1042.25,1042.25,1,0,1.00
06/22/2004,19:22,1042.25,1042.25,1042.25,1042.25,6,0,6.00
06/22/2004,19:23,1042.25,1042.25,1042.25,1042.25,3,0,3.00
06/22/2004,19:24,1042.25,1042.25,1042.25,1042.25,1,0,1.00
06/22/2004,19:25,1042.25,1042.25,1042.25,1042.25,5,0,5.00
06/22/2004,19:26,1042.25,1042.25,1042.25,1042.25,1,0,1.00
06/22/2004,19:27,1042.00,1042.00,1042.00,1042.00,0,1,1.00
06/22/2004,19:29,1042.25,1042.25,1042.25,1042.25,2,0,2.00
06/22/2004,19:30,1042.25,1042.25,1042.25,1042.25,1,0,1.00
06/22/2004,19:31,1042.25,1042.25,1042.00,1042.25,2,3,5.00
06/22/2004,19:32,1042.25,1042.25,1042.00,1042.00,10,5,15.00
06/22/2004,19:34,1042.25,1042.25,1042.25,1042.25,2,0,2.00
06/22/2004,19:35,1042.25,1042.25,1042.25,1042.25,3,0,3.00
06/22/2004,19:36,1042.25,1042.25,1042.25,1042.25,1,0,1.00
06/22/2004,19:37,1042.25,1042.25,1042.25,1042.25,5,0,5.00
06/22/2004,19:40,1042.25,1042.25,1042.25,1042.25,1,0,1.00
06/22/2004,19:44,1042.50,1042.50,1042.50,1042.50,2,0,2.00
06/22/2004,19:45,1042.25,1042.25,1042.25,1042.25,0,2,2.00
06/22/2004,19:46,1042.25,1042.25,1042.25,1042.25,0,18,18.00
06/22/2004,19:52,1042.25,1042.25,1042.25,1042.25,0,1,1.00
06/22/2004,19:57,1042.25,1042.25,1042.25,1042.25,0,1,1.00
06/22/2004,19:58,1042.50,1042.50,1042.50,1042.50,39,0,39.00
06/22/2004,20:00,1042.75,1042.75,1042.75,1042.75,1,0,1.00
06/22/2004,20:01,1042.50,1042.50,1042.50,1042.50,0,4,4.00
06/22/2004,20:05,1042.75,1042.75,1042.75,1042.75,15,0,15.00
06/22/2004,20:06,1042.75,1042.75,1042.75,1042.75,15,0,15.00
06/22/2004,20:07,1042.75,1042.75,1042.75,1042.75,4,0,4.00
06/22/2004,20:08,1042.75,1042.75,1042.75,1042.75,2,0,2.00
06/22/2004,20:14,1042.75,1042.75,1042.75,1042.75,3,0,3.00
06/22/2004,20:17,1043.00,1043.00,1043.00,1043.00,3,0,3.00
06/22/2004,20:18,1042.75,1042.75,1042.75,1042.75,0,5,5.00
06/22/2004,20:20,1042.75,1043.00,1042.75,1043.00,1,1,2.00
06/22/2004,20:21,1042.75,1042.75,1042.75,1042.75,0,2,2.00
06/22/2004,20:22,1042.75,1042.75,1042.75,1042.75,0,1,1.00
06/22/2004,20:23,1042.75,1042.75,1042.75,1042.75,0,2,2.00
06/22/2004,20:24,1042.75,1042.75,1042.75,1042.75,0,1,1.00
06/22/2004,20:27,1043.00,1043.00,1043.00,1043.00,32,0,32.00
06/22/2004,20:28,1043.00,1043.00,1043.00,1043.00,3,0,3.00
06/22/2004,20:29,1043.00,1043.00,1043.00,1043.00,2,0,2.00
06/22/2004,20:30,1043.00,1043.00,1043.00,1043.00,5,0,5.00
06/22/2004,20:31,1043.00,1043.00,1043.00,1043.00,1,0,1.00
06/22/2004,20:32,1043.00,1043.00,1042.75,1042.75,9,1,10.00
06/22/2004,20:38,1042.75,1042.75,1042.75,1042.75,0,15,15.00
06/22/2004,20:39,1043.00,1043.00,1043.00,1043.00,5,0,5.00
06/22/2004,20:40,1042.75,1042.75,1042.75,1042.75,0,10,10.00
06/22/2004,20:43,1042.75,1042.75,1042.75,1042.75,0,5,5.00
06/22/2004,20:46,1042.50,1042.50,1042.50,1042.50,0,1,1.00
06/22/2004,20:49,1043.00,1043.00,1042.50,1043.00,4,3,7.00
06/22/2004,20:50,1042.50,1042.50,1042.50,1042.50,0,10,10.00
06/22/2004,20:51,1042.50,1042.50,1042.50,1042.50,0,10,10.00
06/22/2004,20:52,1042.50,1042.50,1042.50,1042.50,0,10,10.00
06/22/2004,20:53,1042.50,1042.50,1042.50,1042.50,0,10,10.00
06/22/2004,20:54,1042.75,1042.75,1042.75,1042.75,2,0,2.00
06/22/2004,20:55,1042.50,1042.75,1042.50,1042.75,2,10,12.00
06/22/2004,20:56,1042.50,1042.50,1042.50,1042.50,0,10,10.00
06/22/2004,20:57,1042.50,1042.50,1042.50,1042.50,0,14,14.00
06/22/2004,20:58,1042.25,1042.25,1042.25,1042.25,0,28,28.00
06/22/2004,21:01,1042.50,1042.50,1042.50,1042.50,1,0,1.00
06/22/2004,21:02,1042.50,1042.50,1042.50,1042.50,1,0,1.00
06/22/2004,21:03,1042.50,1042.50,1042.50,1042.50,1,0,1.00
06/22/2004,21:08,1042.25,1042.25,1042.25,1042.25,0,2,2.00
06/22/2004,21:10,1042.25,1042.25,1042.25,1042.25,0,3,3.00
06/22/2004,21:13,1042.25,1042.25,1042.25,1042.25,0,5,5.00
06/22/2004,21:14,1042.50,1042.50,1042.50,1042.50,2,0,2.00
06/22/2004,21:15,1042.50,1042.50,1042.25,1042.25,1,1,2.00
06/22/2004,21:17,1042.25,1042.25,1042.25,1042.25,0,1,1.00
06/22/2004,21:18,1042.25,1042.25,1042.25,1042.25,0,5,5.00
06/22/2004,21:24,1042.50,1042.50,1042.50,1042.50,4,0,4.00
06/22/2004,21:32,1042.50,1042.50,1042.50,1042.50,6,0,6.00
06/22/2004,21:33,1042.50,1042.50,1042.25,1042.25,41,4,45.00
06/22/2004,21:36,1042.25,1042.50,1042.25,1042.50,1,5,6.00
06/22/2004,21:39,1042.50,1042.50,1042.50,1042.50,1,0,1.00
06/22/2004,21:44,1042.50,1042.50,1042.50,1042.50,20,0,20.00
06/22/2004,21:45,1042.50,1042.50,1042.50,1042.50,1,0,1.00
06/22/2004,21:48,1042.50,1042.50,1042.50,1042.50,8,0,8.00
06/22/2004,21:49,1042.50,1042.50,1042.50,1042.50,1,0,1.00
06/22/2004,21:50,1042.50,1042.50,1042.50,1042.50,1,0,1.00
06/22/2004,21:53,1042.50,1042.50,1042.50,1042.50,3,0,3.00
06/22/2004,21:55,1042.50,1042.50,1042.50,1042.50,3,0,3.00
06/22/2004,21:56,1042.50,1042.75,1042.50,1042.75,3,0,3.00
06/22/2004,22:13,1042.50,1042.50,1042.50,1042.50,0,1,1.00
06/22/2004,22:15,1042.50,1042.50,1042.50,1042.50,0,1,1.00
06/22/2004,22:21,1042.75,1042.75,1042.75,1042.75,31,0,31.00
06/22/2004,22:25,1042.75,1042.75,1042.75,1042.75,3,0,3.00
06/22/2004,22:27,1042.50,1042.50,1042.50,1042.50,0,13,13.00
06/22/2004,22:29,1042.75,1042.75,1042.50,1042.50,1,10,11.00
06/22/2004,22:30,1042.50,1042.50,1042.50,1042.50,0,2,2.00
06/22/2004,22:31,1042.75,1042.75,1042.75,1042.75,1,0,1.00
06/22/2004,22:36,1042.50,1042.50,1042.50,1042.50,0,10,10.00
06/22/2004,22:39,1042.50,1042.50,1042.50,1042.50,0,4,4.00
06/22/2004,22:40,1042.50,1042.50,1042.50,1042.50,0,1,1.00
06/22/2004,22:41,1042.75,1042.75,1042.75,1042.75,36,0,36.00
06/22/2004,22:42,1042.75,1042.75,1042.50,1042.50,5,2,7.00
06/22/2004,22:44,1042.50,1042.50,1042.50,1042.50,0,1,1.00
06/22/2004,22:45,1042.75,1042.75,1042.75,1042.75,1,0,1.00
06/22/2004,22:46,1042.50,1042.50,1042.50,1042.50,0,2,2.00
06/22/2004,22:48,1042.50,1042.50,1042.50,1042.50,0,10,10.00
06/22/2004,22:55,1042.50,1042.50,1042.50,1042.50,0,5,5.00
06/22/2004,22:56,1042.50,1042.50,1042.50,1042.50,0,4,4.00
06/22/2004,23:04,1042.50,1042.50,1042.50,1042.50,0,2,2.00
06/22/2004,23:06,1042.25,1042.25,1042.25,1042.25,0,2,2.00
06/22/2004,23:21,1042.25,1042.25,1042.25,1042.25,0,15,15.00
06/22/2004,23:25,1042.00,1042.00,1042.00,1042.00,0,16,16.00
06/22/2004,23:27,1042.25,1042.25,1042.25,1042.25,10,0,10.00
06/22/2004,23:28,1042.25,1042.25,1042.00,1042.00,14,6,20.00
06/22/2004,23:30,1042.00,1042.00,1042.00,1042.00,0,5,5.00
06/22/2004,23:40,1042.00,1042.00,1042.00,1042.00,0,1,1.00
06/22/2004,23:41,1042.25,1042.25,1042.25,1042.25,1,0,1.00
06/22/2004,23:42,1042.25,1042.25,1042.25,1042.25,1,0,1.00
06/22/2004,23:43,1042.25,1042.25,1042.25,1042.25,6,0,6.00
06/22/2004,23:47,1042.25,1042.25,1042.25,1042.25,15,0,15.00
06/22/2004,23:49,1042.25,1042.25,1042.25,1042.25,5,0,5.00
06/22/2004,23:55,1042.25,1042.25,1042.25,1042.25,1,0,1.00
06/22/2004,23:57,1042.25,1042.25,1042.25,1042.25,1,0,1.00
06/22/2004,23:58,1042.50,1042.50,1042.50,1042.50,4,0,4.00
06/23/2004,00:09,1042.50,1042.50,1042.50,1042.50,1,0,1.00
06/23/2004,00:10,1042.50,1042.50,1042.50,1042.50,1,0,1.00
06/23/2004,00:11,1042.25,1042.25,1042.25,1042.25,0,12,12.00
06/23/2004,00:12,1042.25,1042.50,1042.25,1042.50,4,4,8.00
06/23/2004,00:13,1042.25,1042.25,1042.25,1042.25,0,6,6.00
06/23/2004,00:15,1042.25,1042.25,1042.25,1042.25,0,6,6.00
06/23/2004,00:16,1042.25,1042.25,1042.25,1042.25,0,2,2.00
06/23/2004,00:20,1042.25,1042.25,1042.25,1042.25,0,2,2.00
06/23/2004,00:24,1042.25,1042.25,1042.25,1042.25,0,7,7.00
06/23/2004,00:29,1042.50,1042.50,1042.50,1042.50,1,0,1.00
06/23/2004,00:32,1042.50,1042.50,1042.50,1042.50,1,0,1.00
06/23/2004,00:39,1042.25,1042.25,1042.25,1042.25,0,5,5.00
06/23/2004,00:40,1042.25,1042.25,1042.25,1042.25,0,4,4.00
06/23/2004,00:41,1042.25,1042.25,1042.25,1042.25,0,1,1.00
06/23/2004,00:43,1042.50,1042.50,1042.50,1042.50,1,0,1.00
06/23/2004,00:49,1042.25,1042.25,1042.25,1042.25,0,1,1.00
06/23/2004,00:50,1042.00,1042.00,1042.00,1042.00,0,2,2.00
06/23/2004,00:51,1042.00,1042.00,1042.00,1042.00,0,1,1.00
06/23/2004,00:54,1042.00,1042.00,1042.00,1042.00,0,4,4.00
06/23/2004,00:56,1042.00,1042.00,1042.00,1042.00,0,1,1.00
06/23/2004,00:58,1042.00,1042.00,1042.00,1042.00,0,115,115.00
06/23/2004,00:59,1042.00,1042.00,1041.75,1041.75,0,2,2.00
06/23/2004,01:00,1042.00,1042.00,1042.00,1042.00,7,0,7.00
06/23/2004,01:01,1042.00,1042.00,1042.00,1042.00,26,0,26.00
06/23/2004,01:02,1041.75,1041.75,1041.75,1041.75,0,1,1.00
06/23/2004,01:03,1041.75,1041.75,1041.75,1041.75,0,2,2.00
06/23/2004,01:04,1041.75,1041.75,1041.75,1041.75,0,2,2.00
06/23/2004,01:06,1041.75,1041.75,1041.75,1041.75,0,5,5.00
06/23/2004,01:07,1042.00,1042.00,1042.00,1042.00,12,0,12.00
06/23/2004,01:08,1041.75,1041.75,1041.75,1041.75,0,4,4.00
06/23/2004,01:09,1041.75,1041.75,1041.75,1041.75,0,1,1.00
06/23/2004,01:14,1041.75,1041.75,1041.75,1041.75,0,10,10.00
06/23/2004,01:15,1042.00,1042.00,1042.00,1042.00,1,0,1.00
06/23/2004,01:16,1042.00,1042.00,1042.00,1042.00,3,0,3.00
06/23/2004,01:19,1041.75,1041.75,1041.75,1041.75,0,50,50.00
06/23/2004,01:24,1041.75,1041.75,1041.75,1041.75,0,1,1.00
06/23/2004,01:26,1041.75,1041.75,1041.75,1041.75,0,2,2.00
06/23/2004,01:27,1042.00,1042.00,1042.00,1042.00,1,0,1.00
06/23/2004,01:32,1041.75,1041.75,1041.75,1041.75,0,8,8.00
06/23/2004,01:36,1042.00,1042.00,1042.00,1042.00,1,0,1.00
06/23/2004,01:38,1041.75,1041.75,1041.75,1041.75,0,23,23.00
06/23/2004,01:41,1041.75,1041.75,1041.75,1041.75,0,1,1.00
06/23/2004,01:42,1041.75,1041.75,1041.75,1041.75,0,15,15.00
06/23/2004,01:45,1041.50,1041.50,1041.50,1041.50,0,1,1.00
06/23/2004,01:46,1041.75,1041.75,1041.50,1041.50,1,23,24.00
06/23/2004,01:49,1041.50,1041.50,1041.50,1041.50,0,1,1.00
06/23/2004,01:52,1041.75,1041.75,1041.50,1041.75,15,5,20.00
06/23/2004,01:53,1041.75,1041.75,1041.75,1041.75,6,0,6.00
06/23/2004,01:55,1041.50,1041.50,1041.50,1041.50,0,1,1.00
06/23/2004,01:56,1041.50,1041.50,1041.50,1041.50,0,2,2.00
06/23/2004,01:57,1041.50,1041.50,1041.50,1041.50,0,36,36.00
06/23/2004,01:58,1041.25,1041.25,1041.25,1041.25,0,50,50.00
06/23/2004,01:59,1041.25,1041.25,1041.25,1041.25,0,36,36.00
06/23/2004,02:00,1041.25,1041.25,1041.25,1041.25,0,13,13.00
06/23/2004,02:01,1041.25,1041.50,1041.25,1041.50,1,11,12.00
06/23/2004,02:02,1041.25,1041.50,1041.25,1041.50,2,46,48.00
06/23/2004,02:03,1041.50,1041.50,1041.50,1041.50,7,0,7.00
06/23/2004,02:04,1041.25,1041.50,1041.25,1041.50,15,84,99.00
06/23/2004,02:05,1041.25,1041.25,1041.25,1041.25,0,26,26.00
06/23/2004,02:06,1041.50,1041.50,1041.50,1041.50,1,0,1.00
06/23/2004,02:07,1041.25,1041.25,1041.00,1041.25,5,69,74.00
06/23/2004,02:08,1041.00,1041.00,1041.00,1041.00,0,20,20.00
06/23/2004,02:09,1041.00,1041.25,1041.00,1041.25,49,6,55.00
06/23/2004,02:10,1041.25,1041.25,1041.00,1041.25,20,68,88.00
06/23/2004,02:11,1041.25,1041.25,1041.00,1041.00,2,5,7.00
06/23/2004,02:13,1041.25,1041.25,1041.00,1041.00,1,2,3.00
06/23/2004,02:14,1041.00,1041.00,1041.00,1041.00,0,6,6.00
06/23/2004,02:15,1041.00,1041.00,1041.00,1041.00,0,26,26.00
06/23/2004,02:16,1041.25,1041.25,1041.25,1041.25,6,0,6.00
06/23/2004,02:17,1041.00,1041.25,1041.00,1041.25,3,3,6.00
06/23/2004,02:18,1041.00,1041.00,1041.00,1041.00,0,114,114.00
06/23/2004,02:19,1040.75,1040.75,1040.75,1040.75,0,68,68.00
06/23/2004,02:20,1040.75,1040.75,1040.50,1040.75,5,96,101.00
06/23/2004,02:21,1040.50,1040.50,1040.50,1040.50,0,5,5.00
06/23/2004,02:22,1040.50,1040.50,1040.00,1040.50,86,406,492.00
06/23/2004,02:23,1040.50,1040.75,1040.50,1040.75,75,6,81.00
06/23/2004,02:24,1040.75,1040.75,1040.75,1040.75,42,0,42.00
06/23/2004,02:25,1040.50,1041.00,1040.50,1041.00,43,2,45.00
06/23/2004,02:26,1041.00,1041.00,1040.75,1040.75,5,1,6.00
06/23/2004,02:27,1040.75,1040.75,1040.75,1040.75,0,9,9.00
06/23/2004,02:28,1040.75,1040.75,1040.75,1040.75,0,15,15.00
06/23/2004,02:29,1040.75,1041.00,1040.75,1041.00,22,41,63.00
06/23/2004,02:30,1041.00,1041.50,1041.00,1041.25,102,3,105.00
06/23/2004,02:31,1041.50,1041.75,1041.25,1041.75,151,8,159.00
06/23/2004,02:32,1041.50,1041.75,1041.50,1041.75,15,93,108.00
06/23/2004,02:33,1041.75,1041.75,1041.75,1041.75,7,0,7.00
06/23/2004,02:34,1041.75,1041.75,1041.50,1041.50,3,13,16.00
06/23/2004,02:35,1041.50,1041.50,1041.50,1041.50,0,10,10.00
06/23/2004,02:36,1041.75,1042.00,1041.75,1041.75,43,35,78.00
06/23/2004,02:37,1041.75,1041.75,1041.75,1041.75,0,43,43.00
06/23/2004,02:38,1041.75,1041.75,1041.75,1041.75,0,34,34.00
06/23/2004,02:39,1041.75,1041.75,1041.75,1041.75,0,1,1.00
06/23/2004,02:40,1041.50,1041.50,1041.50,1041.50,0,1,1.00
06/23/2004,02:41,1041.50,1041.50,1041.50,1041.50,0,9,9.00
06/23/2004,02:42,1041.50,1041.50,1041.50,1041.50,0,13,13.00
06/23/2004,02:43,1041.50,1041.50,1041.50,1041.50,0,2,2.00
06/23/2004,02:44,1041.50,1041.50,1041.50,1041.50,0,1,1.00
06/23/2004,02:45,1041.75,1041.75,1041.75,1041.75,10,0,10.00
06/23/2004,02:46,1041.75,1041.75,1041.75,1041.75,9,0,9.00
06/23/2004,02:47,1041.75,1042.00,1041.75,1041.75,12,5,17.00
06/23/2004,02:48,1041.75,1041.75,1041.75,1041.75,0,36,36.00
06/23/2004,02:49,1041.75,1041.75,1041.75,1041.75,0,4,4.00
06/23/2004,02:50,1041.75,1041.75,1041.75,1041.75,0,5,5.00
06/23/2004,02:52,1041.50,1041.50,1041.50,1041.50,0,17,17.00
06/23/2004,02:53,1041.50,1041.50,1041.50,1041.50,0,12,12.00
06/23/2004,02:54,1041.50,1041.50,1041.25,1041.25,0,16,16.00
06/23/2004,02:55,1041.50,1041.50,1041.50,1041.50,53,0,53.00
06/23/2004,02:56,1041.75,1041.75,1041.75,1041.75,1,0,1.00
06/23/2004,02:58,1041.50,1041.50,1041.50,1041.50,0,9,9.00
06/23/2004,02:59,1041.50,1041.50,1041.50,1041.50,0,2,2.00
06/23/2004,03:00,1041.50,1041.50,1041.50,1041.50,0,1,1.00
06/23/2004,03:01,1041.50,1041.50,1041.50,1041.50,0,104,104.00
06/23/2004,03:02,1041.50,1041.50,1041.50,1041.50,0,3,3.00
06/23/2004,03:03,1041.50,1041.50,1041.25,1041.50,6,56,62.00
06/23/2004,03:04,1041.50,1041.75,1041.50,1041.75,87,0,87.00
06/23/2004,03:05,1041.75,1041.75,1041.75,1041.75,15,0,15.00
06/23/2004,03:07,1041.50,1041.50,1041.50,1041.50,0,1,1.00
06/23/2004,03:09,1041.50,1041.50,1041.50,1041.50,0,62,62.00
06/23/2004,03:10,1041.25,1041.25,1041.25,1041.25,0,30,30.00
06/23/2004,03:11,1041.25,1041.25,1041.25,1041.25,0,10,10.00
06/23/2004,03:12,1041.50,1041.50,1041.50,1041.50,10,0,10.00
06/23/2004,03:13,1041.50,1041.50,1041.50,1041.50,1,0,1.00
06/23/2004,03:14,1041.75,1041.75,1041.75,1041.75,5,0,5.00
06/23/2004,03:15,1041.50,1041.50,1041.50,1041.50,0,367,367.00
06/23/2004,03:16,1041.50,1041.50,1041.50,1041.50,0,4,4.00
06/23/2004,03:17,1041.50,1041.50,1041.50,1041.50,0,32,32.00
06/23/2004,03:19,1041.25,1041.25,1041.25,1041.25,0,2,2.00
06/23/2004,03:21,1041.50,1041.50,1041.50,1041.50,5,0,5.00
06/23/2004,03:22,1041.25,1041.25,1041.25,1041.25,0,3,3.00
06/23/2004,03:25,1041.50,1041.50,1041.50,1041.50,21,0,21.00
06/23/2004,03:26,1041.50,1041.50,1041.50,1041.50,155,0,155.00
06/23/2004,03:27,1041.50,1041.50,1041.50,1041.50,10,0,10.00
06/23/2004,03:30,1041.50,1041.50,1041.25,1041.25,1,5,6.00
06/23/2004,03:32,1041.50,1041.75,1041.25,1041.25,203,13,216.00
06/23/2004,03:33,1041.50,1041.75,1041.25,1041.75,89,10,99.00
06/23/2004,03:34,1041.50,1041.75,1041.50,1041.50,4,23,27.00
06/23/2004,03:35,1041.50,1041.50,1041.50,1041.50,0,15,15.00
06/23/2004,03:36,1041.25,1041.50,1041.25,1041.50,3,107,110.00
06/23/2004,03:37,1041.25,1041.25,1041.25,1041.25,0,5,5.00
06/23/2004,03:39,1041.25,1041.25,1041.25,1041.25,0,51,51.00
06/23/2004,03:42,1041.25,1041.25,1041.25,1041.25,0,3,3.00
06/23/2004,03:43,1041.25,1041.25,1041.25,1041.25,0,32,32.00
06/23/2004,03:44,1041.25,1041.25,1041.25,1041.25,0,2,2.00
06/23/2004,03:45,1041.25,1041.25,1041.25,1041.25,0,7,7.00
06/23/2004,03:47,1041.25,1041.25,1041.00,1041.00,0,15,15.00
06/23/2004,03:48,1041.00,1041.25,1041.00,1041.25,2,2,4.00
06/23/2004,03:49,1041.00,1041.00,1041.00,1041.00,0,42,42.00
06/23/2004,03:50,1041.00,1041.00,1041.00,1041.00,0,15,15.00
06/23/2004,03:51,1041.00,1041.00,1041.00,1041.00,0,17,17.00
06/23/2004,03:52,1041.00,1041.00,1041.00,1041.00,0,6,6.00
06/23/2004,03:53,1041.00,1041.00,1041.00,1041.00,0,13,13.00
06/23/2004,03:54,1041.00,1041.25,1041.00,1041.00,1,10,11.00
06/23/2004,03:55,1041.25,1041.25,1041.00,1041.00,1,3,4.00
06/23/2004,03:56,1041.25,1041.25,1041.25,1041.25,6,0,6.00
06/23/2004,03:57,1041.00,1041.00,1041.00,1041.00,0,3,3.00
06/23/2004,03:58,1041.00,1041.00,1041.00,1041.00,0,29,29.00
06/23/2004,03:59,1040.75,1040.75,1040.50,1040.50,0,61,61.00
06/23/2004,04:00,1040.50,1040.75,1040.50,1040.75,4,1,5.00
06/23/2004,04:01,1040.75,1040.75,1040.25,1040.25,2,49,51.00
06/23/2004,04:02,1040.25,1040.50,1040.25,1040.25,1,5,6.00
06/23/2004,04:03,1040.50,1040.50,1040.50,1040.50,86,0,86.00
06/23/2004,04:04,1040.50,1040.50,1040.50,1040.50,56,0,56.00
06/23/2004,04:05,1040.50,1040.50,1040.25,1040.50,2,1,3.00
06/23/2004,04:06,1040.50,1040.50,1040.50,1040.50,2,0,2.00
06/23/2004,04:07,1040.50,1040.50,1040.50,1040.50,4,0,4.00
06/23/2004,04:08,1040.25,1040.25,1040.25,1040.25,0,21,21.00
06/23/2004,04:10,1040.50,1040.50,1040.50,1040.50,2,0,2.00
06/23/2004,04:11,1040.50,1040.50,1040.50,1040.50,1,0,1.00
06/23/2004,04:13,1040.50,1040.50,1040.50,1040.50,34,0,34.00
06/23/2004,04:14,1040.50,1040.50,1040.50,1040.50,11,0,11.00
06/23/2004,04:15,1040.50,1040.50,1040.50,1040.50,26,0,26.00
06/23/2004,04:16,1040.50,1040.50,1040.50,1040.50,3,0,3.00
06/23/2004,04:17,1040.50,1040.50,1040.50,1040.50,11,0,11.00
06/23/2004,04:18,1040.50,1040.50,1040.50,1040.50,2,0,2.00
06/23/2004,04:19,1040.50,1040.50,1040.50,1040.50,2,0,2.00
06/23/2004,04:20,1040.50,1040.50,1040.50,1040.50,1,0,1.00
06/23/2004,04:21,1040.50,1040.50,1040.50,1040.50,13,0,13.00
06/23/2004,04:22,1040.50,1040.50,1040.50,1040.50,3,0,3.00
06/23/2004,04:24,1040.50,1040.50,1040.50,1040.50,1,0,1.00
06/23/2004,04:25,1040.50,1040.50,1040.50,1040.50,14,0,14.00
06/23/2004,04:26,1040.50,1040.50,1040.50,1040.50,2,0,2.00
06/23/2004,04:27,1040.50,1040.50,1040.50,1040.50,6,0,6.00
06/23/2004,04:28,1040.25,1040.50,1040.25,1040.50,63,8,71.00
06/23/2004,04:29,1040.75,1040.75,1040.75,1040.75,86,0,86.00
06/23/2004,04:30,1041.00,1041.00,1041.00,1041.00,8,0,8.00
06/23/2004,04:31,1041.00,1041.25,1041.00,1041.00,72,2,74.00
06/23/2004,04:32,1041.00,1041.00,1041.00,1041.00,0,13,13.00
06/23/2004,04:33,1041.00,1041.00,1041.00,1041.00,0,48,48.00
06/23/2004,04:34,1041.00,1041.25,1041.00,1041.00,3,11,14.00
06/23/2004,04:35,1041.00,1041.00,1041.00,1041.00,0,22,22.00
06/23/2004,04:36,1041.00,1041.00,1041.00,1041.00,0,29,29.00
06/23/2004,04:37,1041.00,1041.00,1041.00,1041.00,0,13,13.00
06/23/2004,04:38,1041.25,1041.25,1041.25,1041.25,1,0,1.00
06/23/2004,04:40,1041.00,1041.50,1041.00,1041.50,68,16,84.00
06/23/2004,04:41,1041.25,1041.25,1041.25,1041.25,0,6,6.00
06/23/2004,04:42,1041.25,1041.25,1041.25,1041.25,0,4,4.00
06/23/2004,04:43,1041.00,1041.00,1041.00,1041.00,0,1,1.00
06/23/2004,04:46,1041.00,1041.00,1041.00,1041.00,0,2,2.00
06/23/2004,04:47,1041.00,1041.00,1041.00,1041.00,0,2,2.00
06/23/2004,04:48,1041.00,1041.00,1041.00,1041.00,0,103,103.00
06/23/2004,04:50,1040.75,1041.00,1040.75,1041.00,2,5,7.00
06/23/2004,04:51,1041.00,1041.00,1041.00,1041.00,3,0,3.00
06/23/2004,04:52,1041.00,1041.00,1041.00,1041.00,11,0,11.00
06/23/2004,04:53,1041.25,1041.25,1041.25,1041.25,1,0,1.00
06/23/2004,04:54,1041.00,1041.00,1041.00,1041.00,0,2,2.00
06/23/2004,04:55,1041.00,1041.00,1041.00,1041.00,0,26,26.00
06/23/2004,04:56,1041.00,1041.00,1041.00,1041.00,0,1,1.00
06/23/2004,04:58,1040.75,1040.75,1040.50,1040.75,8,8,16.00
06/23/2004,04:59,1040.75,1040.75,1040.75,1040.75,6,0,6.00
06/23/2004,05:00,1040.75,1040.75,1040.75,1040.75,2,0,2.00
06/23/2004,05:02,1040.50,1040.50,1040.50,1040.50,0,64,64.00
06/23/2004,05:03,1040.50,1040.50,1040.50,1040.50,0,20,20.00
06/23/2004,05:04,1040.75,1040.75,1040.75,1040.75,7,0,7.00
06/23/2004,05:05,1040.75,1040.75,1040.50,1040.50,1,1,2.00
06/23/2004,05:06,1040.50,1040.50,1040.50,1040.50,0,2,2.00
06/23/2004,05:09,1040.50,1040.50,1040.50,1040.50,0,2,2.00
06/23/2004,05:10,1040.75,1040.75,1040.75,1040.75,25,0,25.00
06/23/2004,05:11,1040.75,1040.75,1040.75,1040.75,12,0,12.00
06/23/2004,05:13,1041.00,1041.00,1041.00,1041.00,5,0,5.00
06/23/2004,05:14,1041.00,1041.00,1041.00,1041.00,2,0,2.00
06/23/2004,05:15,1041.00,1041.00,1041.00,1041.00,48,0,48.00
06/23/2004,05:18,1041.00,1041.00,1041.00,1041.00,33,0,33.00
06/23/2004,05:19,1040.75,1041.00,1040.75,1041.00,17,7,24.00
06/23/2004,05:24,1041.00,1041.25,1041.00,1041.25,16,0,16.00
06/23/2004,05:25,1041.25,1041.25,1041.25,1041.25,1,0,1.00
06/23/2004,05:26,1041.25,1041.25,1041.25,1041.25,18,0,18.00
06/23/2004,05:27,1041.25,1041.25,1041.25,1041.25,54,0,54.00
06/23/2004,05:28,1041.25,1041.25,1041.25,1041.25,8,0,8.00
06/23/2004,05:29,1041.25,1041.25,1041.25,1041.25,4,0,4.00
06/23/2004,05:31,1041.25,1041.25,1041.00,1041.00,1,3,4.00
06/23/2004,05:34,1041.00,1041.25,1041.00,1041.25,2,1,3.00
06/23/2004,05:36,1041.25,1041.25,1041.25,1041.25,2,0,2.00
06/23/2004,05:37,1041.25,1041.25,1041.25,1041.25,4,0,4.00
06/23/2004,05:40,1041.25,1041.50,1041.25,1041.25,7,2,9.00
06/23/2004,05:41,1041.50,1041.50,1041.50,1041.50,1,0,1.00
06/23/2004,05:43,1041.25,1041.25,1041.25,1041.25,0,1,1.00
06/23/2004,05:44,1041.25,1041.50,1041.25,1041.50,76,6,82.00
06/23/2004,05:45,1041.75,1041.75,1041.50,1041.75,9,4,13.00
06/23/2004,05:46,1041.50,1041.50,1041.50,1041.50,0,18,18.00
06/23/2004,05:47,1041.50,1041.50,1041.50,1041.50,0,6,6.00
06/23/2004,05:48,1041.50,1041.50,1041.50,1041.50,0,4,4.00
06/23/2004,05:50,1041.50,1041.50,1041.50,1041.50,0,3,3.00
06/23/2004,05:52,1041.50,1041.50,1041.50,1041.50,0,6,6.00
06/23/2004,05:53,1041.50,1041.50,1041.50,1041.50,0,2,2.00
06/23/2004,05:54,1041.50,1041.50,1041.50,1041.50,0,2,2.00
06/23/2004,05:55,1041.25,1041.25,1041.25,1041.25,0,47,47.00
06/23/2004,05:56,1041.25,1041.25,1041.25,1041.25,0,1,1.00
06/23/2004,05:57,1041.25,1041.25,1041.25,1041.25,0,1,1.00
06/23/2004,05:58,1041.25,1041.25,1041.25,1041.25,0,1,1.00
06/23/2004,06:00,1041.00,1041.00,1041.00,1041.00,0,56,56.00
06/23/2004,06:01,1041.00,1041.25,1041.00,1041.00,2,2,4.00
06/23/2004,06:03,1041.00,1041.00,1041.00,1041.00,0,3,3.00
06/23/2004,06:04,1041.00,1041.00,1041.00,1041.00,0,46,46.00
06/23/2004,06:05,1041.00,1041.00,1041.00,1041.00,0,4,4.00
06/23/2004,06:06,1041.00,1041.25,1040.75,1040.75,2,88,90.00
06/23/2004,06:08,1040.75,1040.75,1040.75,1040.75,0,4,4.00
06/23/2004,06:10,1041.00,1041.00,1041.00,1041.00,33,0,33.00
06/23/2004,06:11,1041.00,1041.00,1041.00,1041.00,1,0,1.00
06/23/2004,06:13,1041.00,1041.25,1041.00,1041.00,52,1,53.00
06/23/2004,06:15,1041.25,1041.25,1041.25,1041.25,1,0,1.00
06/23/2004,06:16,1041.25,1041.25,1041.25,1041.25,15,0,15.00
06/23/2004,06:18,1041.25,1041.25,1041.25,1041.25,2,0,2.00
06/23/2004,06:19,1041.25,1041.25,1041.25,1041.25,8,0,8.00
06/23/2004,06:20,1041.00,1041.00,1041.00,1041.00,0,10,10.00
06/23/2004,06:21,1041.25,1041.25,1041.25,1041.25,17,0,17.00
06/23/2004,06:22,1041.25,1041.25,1041.25,1041.25,5,0,5.00
06/23/2004,06:23,1041.25,1041.25,1041.25,1041.25,50,0,50.00
06/23/2004,06:26,1041.25,1041.25,1041.25,1041.25,4,0,4.00
06/23/2004,06:27,1041.00,1041.25,1041.00,1041.25,4,2,6.00
06/23/2004,06:30,1041.00,1041.25,1041.00,1041.25,1,4,5.00
06/23/2004,06:31,1041.00,1041.00,1041.00,1041.00,0,6,6.00
06/23/2004,06:32,1041.25,1041.25,1041.00,1041.25,14,8,22.00
06/23/2004,06:33,1041.25,1041.25,1041.25,1041.25,4,0,4.00
06/23/2004,06:34,1041.25,1041.25,1041.25,1041.25,132,0,132.00
06/23/2004,06:35,1041.25,1041.50,1041.25,1041.50,39,0,39.00
06/23/2004,06:36,1041.50,1041.50,1041.50,1041.50,13,0,13.00
06/23/2004,06:37,1041.50,1041.50,1041.25,1041.50,20,1,21.00
06/23/2004,06:38,1041.75,1041.75,1041.75,1041.75,102,0,102.00
06/23/2004,06:39,1041.75,1041.75,1041.50,1041.75,9,1,10.00
06/23/2004,06:40,1041.50,1041.50,1041.50,1041.50,0,2,2.00
06/23/2004,06:41,1041.50,1041.50,1041.50,1041.50,0,50,50.00
06/23/2004,06:42,1041.50,1041.50,1041.50,1041.50,0,66,66.00
06/23/2004,06:43,1041.75,1041.75,1041.75,1041.75,1,0,1.00
06/23/2004,06:44,1041.50,1041.50,1041.50,1041.50,0,50,50.00
06/23/2004,06:45,1041.50,1041.75,1041.50,1041.50,1,3,4.00
06/23/2004,06:46,1041.50,1041.50,1041.50,1041.50,0,2,2.00
06/23/2004,06:47,1041.50,1041.75,1041.50,1041.50,1,56,57.00
06/23/2004,06:48,1041.25,1041.50,1041.25,1041.50,1,1,2.00
06/23/2004,06:49,1041.50,1041.50,1041.50,1041.50,3,0,3.00
06/23/2004,06:50,1041.50,1041.50,1041.50,1041.50,25,0,25.00
06/23/2004,06:51,1041.50,1041.75,1041.50,1041.75,49,62,111.00
06/23/2004,06:52,1041.50,1041.50,1041.50,1041.50,0,25,25.00
06/23/2004,06:53,1041.50,1041.75,1041.50,1041.75,102,37,139.00
06/23/2004,06:54,1041.50,1041.75,1041.25,1041.25,2,60,62.00
06/23/2004,06:55,1041.50,1041.50,1041.50,1041.50,12,0,12.00
06/23/2004,06:56,1041.50,1041.50,1041.25,1041.50,210,1,211.00
06/23/2004,06:57,1041.50,1041.50,1041.50,1041.50,2,0,2.00
06/23/2004,06:58,1041.50,1041.50,1041.50,1041.50,152,0,152.00
06/23/2004,07:00,1041.75,1041.75,1041.75,1041.75,1,0,1.00
06/23/2004,07:01,1041.75,1041.75,1041.75,1041.75,1,0,1.00
06/23/2004,07:02,1041.75,1041.75,1041.50,1041.50,5,20,25.00
06/23/2004,07:03,1041.75,1041.75,1041.75,1041.75,158,0,158.00
06/23/2004,07:04,1042.00,1042.00,1042.00,1042.00,12,0,12.00
06/23/2004,07:05,1041.75,1041.75,1041.75,1041.75,0,51,51.00
06/23/2004,07:06,1041.75,1041.75,1041.75,1041.75,0,62,62.00
06/23/2004,07:07,1041.75,1041.75,1041.75,1041.75,0,13,13.00
06/23/2004,07:08,1041.75,1041.75,1041.75,1041.75,0,4,4.00
06/23/2004,07:09,1041.75,1042.00,1041.75,1042.00,3,31,34.00
06/23/2004,07:10,1042.00,1042.00,1041.75,1041.75,31,5,36.00
06/23/2004,07:11,1041.75,1042.00,1041.50,1041.50,1,41,42.00
06/23/2004,07:12,1041.75,1041.75,1041.75,1041.75,48,0,48.00
06/23/2004,07:13,1041.75,1041.75,1041.75,1041.75,12,0,12.00
06/23/2004,07:14,1041.75,1041.75,1041.75,1041.75,26,0,26.00
06/23/2004,07:15,1041.75,1042.00,1041.75,1042.00,52,1,53.00
06/23/2004,07:16,1042.00,1042.00,1041.75,1041.75,62,18,80.00
06/23/2004,07:17,1041.75,1042.00,1041.75,1042.00,12,22,34.00
06/23/2004,07:18,1041.75,1041.75,1041.75,1041.75,0,16,16.00
06/23/2004,07:19,1041.75,1042.00,1041.75,1042.00,103,37,140.00
06/23/2004,07:20,1042.00,1042.00,1042.00,1042.00,69,0,69.00
06/23/2004,07:21,1042.00,1042.00,1042.00,1042.00,4,0,4.00
06/23/2004,07:22,1042.00,1042.00,1042.00,1042.00,235,0,235.00
06/23/2004,07:23,1042.00,1042.25,1042.00,1042.25,127,0,127.00
06/23/2004,07:24,1042.00,1042.25,1042.00,1042.00,19,21,40.00
06/23/2004,07:25,1042.00,1042.00,1042.00,1042.00,0,47,47.00
06/23/2004,07:26,1042.00,1042.00,1042.00,1042.00,0,65,65.00
06/23/2004,07:27,1042.00,1042.25,1042.00,1042.00,2,8,10.00
06/23/2004,07:28,1042.00,1042.00,1042.00,1042.00,0,3,3.00
06/23/2004,07:29,1042.00,1042.00,1042.00,1042.00,0,62,62.00
06/23/2004,07:30,1042.00,1042.00,1041.75,1041.75,2,123,125.00
06/23/2004,07:31,1041.75,1042.00,1041.75,1042.00,1,51,52.00
06/23/2004,07:32,1042.00,1042.00,1041.75,1041.75,3,1,4.00
06/23/2004,07:33,1041.75,1042.00,1041.75,1041.75,1,2,3.00
06/23/2004,07:34,1042.00,1042.00,1041.75,1041.75,2,3,5.00
06/23/2004,07:35,1041.75,1042.00,1041.75,1041.75,1,33,34.00
06/23/2004,07:36,1041.75,1041.75,1041.50,1041.75,39,3,42.00
06/23/2004,07:37,1041.50,1041.50,1041.50,1041.50,0,15,15.00
06/23/2004,07:38,1041.75,1041.75,1041.50,1041.50,2,1,3.00
06/23/2004,07:39,1041.75,1041.75,1041.75,1041.75,4,0,4.00
06/23/2004,07:40,1041.75,1041.75,1041.75,1041.75,5,0,5.00
06/23/2004,07:41,1041.50,1041.75,1041.50,1041.75,5,1,6.00
06/23/2004,07:42,1041.75,1041.75,1041.75,1041.75,26,0,26.00
06/23/2004,07:43,1041.75,1041.75,1041.50,1041.75,31,4,35.00
06/23/2004,07:44,1041.75,1041.75,1041.75,1041.75,30,0,30.00
06/23/2004,07:46,1041.50,1041.75,1041.50,1041.75,3,10,13.00
06/23/2004,07:47,1041.75,1041.75,1041.75,1041.75,1,0,1.00
06/23/2004,07:48,1041.75,1041.75,1041.50,1041.50,3,2,5.00
06/23/2004,07:49,1041.50,1041.75,1041.50,1041.75,1,4,5.00
06/23/2004,07:51,1041.50,1041.75,1041.50,1041.75,1,1,2.00
06/23/2004,07:52,1041.50,1041.75,1041.50,1041.50,9,248,257.00
06/23/2004,07:53,1041.50,1041.75,1041.50,1041.50,1,146,147.00
06/23/2004,07:54,1041.50,1041.50,1041.50,1041.50,0,29,29.00
06/23/2004,07:55,1041.50,1041.50,1041.50,1041.50,0,33,33.00
06/23/2004,07:56,1041.50,1041.50,1041.25,1041.50,52,8,60.00
06/23/2004,07:58,1041.25,1041.25,1041.25,1041.25,0,5,5.00
06/23/2004,07:59,1041.25,1041.50,1041.00,1041.25,11,318,329.00
06/23/2004,08:00,1041.25,1041.25,1041.00,1041.25,8,1,9.00
06/23/2004,08:01,1041.25,1041.25,1041.25,1041.25,20,0,20.00
06/23/2004,08:02,1041.00,1041.25,1041.00,1041.25,6,11,17.00
06/23/2004,08:03,1041.00,1041.25,1041.00,1041.25,26,2,28.00
06/23/2004,08:04,1041.25,1041.25,1041.25,1041.25,217,0,217.00
06/23/2004,08:05,1041.25,1041.25,1041.25,1041.25,1,0,1.00
06/23/2004,08:06,1041.25,1041.25,1041.00,1041.25,153,1,154.00
06/23/2004,08:07,1041.25,1041.25,1041.25,1041.25,16,0,16.00
06/23/2004,08:08,1041.25,1041.25,1041.25,1041.25,72,0,72.00
06/23/2004,08:09,1041.25,1041.25,1041.25,1041.25,12,0,12.00
06/23/2004,08:10,1041.25,1041.25,1041.25,1041.25,12,0,12.00
06/23/2004,08:11,1041.00,1041.25,1041.00,1041.25,20,70,90.00
06/23/2004,08:12,1041.00,1041.00,1041.00,1041.00,0,13,13.00
06/23/2004,08:13,1041.00,1041.25,1041.00,1041.00,1,13,14.00
06/23/2004,08:14,1041.00,1041.25,1041.00,1041.00,3,42,45.00
06/23/2004,08:15,1041.00,1041.00,1041.00,1041.00,0,113,113.00
06/23/2004,08:16,1040.75,1041.00,1040.75,1041.00,36,70,106.00
06/23/2004,08:17,1041.00,1041.00,1040.75,1041.00,13,4,17.00
06/23/2004,08:18,1040.75,1041.00,1040.75,1040.75,1,6,7.00
06/23/2004,08:19,1040.75,1041.00,1040.75,1041.00,6,4,10.00
06/23/2004,08:20,1041.00,1041.00,1040.75,1041.00,7,3,10.00
06/23/2004,08:21,1041.00,1041.00,1040.75,1041.00,27,54,81.00
06/23/2004,08:22,1040.75,1040.75,1040.75,1040.75,0,10,10.00
06/23/2004,08:23,1041.00,1041.00,1040.75,1041.00,3,11,14.00
06/23/2004,08:24,1041.00,1041.00,1041.00,1041.00,179,0,179.00
06/23/2004,08:25,1041.00,1041.25,1041.00,1041.25,28,3,31.00
06/23/2004,08:26,1041.25,1041.25,1041.00,1041.00,19,7,26.00
06/23/2004,08:27,1041.25,1041.25,1041.00,1041.00,13,114,127.00
06/23/2004,08:28,1041.00,1041.00,1040.75,1040.75,2,66,68.00
06/23/2004,08:29,1040.75,1041.00,1040.75,1040.75,51,61,112.00
06/23/2004,08:30,1040.75,1041.25,1040.75,1041.25,608,52,660.00
06/23/2004,08:31,1041.00,1041.25,1040.75,1041.00,1344,1700,3044.00
06/23/2004,08:32,1041.00,1041.75,1041.00,1041.50,1934,615,2549.00
06/23/2004,08:33,1041.50,1041.75,1041.00,1041.25,1089,1201,2290.00
06/23/2004,08:34,1041.25,1042.00,1041.25,1041.75,1381,647,2028.00
06/23/2004,08:35,1042.00,1042.50,1041.75,1042.25,2104,289,2393.00
06/23/2004,08:36,1042.25,1042.50,1041.75,1041.75,461,1343,1804.00
06/23/2004,08:37,1042.00,1042.50,1041.75,1042.25,997,89,1086.00
06/23/2004,08:38,1042.25,1042.50,1041.50,1041.75,1509,1964,3473.00
06/23/2004,08:39,1041.75,1042.00,1041.50,1042.00,272,1005,1277.00
06/23/2004,08:40,1041.75,1042.50,1041.75,1042.50,2135,700,2835.00
06/23/2004,08:41,1042.25,1042.75,1042.25,1042.25,1659,561,2220.00
06/23/2004,08:42,1042.25,1042.25,1041.75,1041.75,833,1773,2606.00
06/23/2004,08:43,1041.75,1042.50,1041.75,1042.25,633,485,1118.00
06/23/2004,08:44,1042.25,1042.75,1041.75,1042.75,2489,1256,3745.00
06/23/2004,08:45,1042.50,1042.75,1042.25,1042.25,382,444,826.00
06/23/2004,08:46,1042.25,1042.50,1041.75,1041.75,447,1089,1536.00
06/23/2004,08:47,1042.00,1042.25,1041.50,1041.75,961,1634,2595.00
06/23/2004,08:48,1041.75,1042.00,1041.50,1042.00,191,1161,1352.00
06/23/2004,08:49,1042.00,1043.00,1041.75,1043.00,3880,913,4793.00
06/23/2004,08:50,1043.00,1043.00,1042.50,1042.50,1258,1090,2348.00
06/23/2004,08:51,1042.75,1042.75,1041.75,1042.00,664,2814,3478.00
06/23/2004,08:52,1041.75,1042.00,1041.50,1041.75,992,764,1756.00
06/23/2004,08:53,1041.75,1042.25,1041.75,1041.75,656,758,1414.00
06/23/2004,08:54,1042.00,1042.25,1041.25,1041.50,920,1326,2246.00
06/23/2004,08:55,1041.50,1042.00,1041.50,1041.75,583,532,1115.00
06/23/2004,08:56,1041.75,1041.75,1041.50,1041.75,594,31,625.00
06/23/2004,08:57,1041.75,1042.00,1041.25,1041.50,533,1051,1584.00
06/23/2004,08:58,1041.50,1042.25,1041.50,1042.25,1444,432,1876.00
06/23/2004,08:59,1042.00,1042.00,1041.50,1041.75,206,464,670.00
06/23/2004,09:00,1041.75,1041.75,1041.50,1041.75,136,56,192.00
06/23/2004,09:01,1041.75,1041.75,1041.00,1041.25,512,2059,2571.00
06/23/2004,09:02,1041.25,1041.50,1041.00,1041.25,354,613,967.00
06/23/2004,09:03,1041.25,1041.50,1041.25,1041.50,808,182,990.00
06/23/2004,09:04,1041.50,1041.75,1041.25,1041.75,494,265,759.00
06/23/2004,09:05,1041.75,1042.25,1041.50,1042.00,2338,1450,3788.00
06/23/2004,09:06,1042.00,1042.25,1041.50,1041.75,346,833,1179.00
06/23/2004,09:07,1042.00,1042.00,1041.75,1041.75,193,120,313.00
06/23/2004,09:08,1041.75,1042.50,1041.75,1042.25,859,551,1410.00
06/23/2004,09:09,1042.25,1042.25,1042.00,1042.25,68,471,539.00
06/23/2004,09:10,1042.00,1042.25,1041.50,1041.50,15,760,775.00
06/23/2004,09:11,1041.50,1041.75,1041.00,1041.25,907,2951,3858.00
06/23/2004,09:12,1041.25,1041.75,1041.00,1041.50,823,84,907.00
06/23/2004,09:13,1041.25,1041.50,1041.25,1041.50,690,40,730.00
06/23/2004,09:14,1041.50,1041.50,1041.25,1041.50,463,14,477.00
06/23/2004,09:15,1041.50,1042.00,1041.50,1041.75,1513,148,1661.00
06/23/2004,09:16,1041.75,1041.75,1041.50,1041.50,507,636,1143.00
06/23/2004,09:17,1041.50,1041.75,1041.25,1041.25,1,343,344.00
06/23/2004,09:18,1041.25,1041.25,1041.00,1041.25,100,971,1071.00
06/23/2004,09:19,1041.25,1041.50,1041.00,1041.25,429,844,1273.00
06/23/2004,09:20,1041.25,1041.25,1040.50,1041.25,904,1687,2591.00
06/23/2004,09:21,1041.00,1041.50,1041.00,1041.25,861,196,1057.00
06/23/2004,09:22,1041.25,1041.50,1041.00,1041.00,64,62,126.00
06/23/2004,09:23,1041.25,1041.75,1041.00,1041.75,1029,248,1277.00
06/23/2004,09:24,1041.75,1042.25,1041.50,1041.75,3493,1915,5408.00
06/23/2004,09:25,1041.75,1042.00,1041.25,1041.50,209,691,900.00
06/23/2004,09:26,1041.50,1041.50,1041.00,1041.25,690,633,1323.00
06/23/2004,09:27,1041.25,1041.75,1041.25,1041.75,1310,82,1392.00
06/23/2004,09:28,1041.75,1041.75,1041.25,1041.50,317,188,505.00
06/23/2004,09:29,1041.50,1041.75,1041.25,1041.50,225,54,279.00
06/23/2004,09:30,1041.50,1041.50,1041.25,1041.50,17,244,261.00
06/23/2004,09:31,1041.50,1041.75,1041.25,1041.75,613,9,622.00
06/23/2004,09:32,1041.50,1042.00,1041.25,1041.50,187,305,492.00
06/23/2004,09:33,1041.25,1041.75,1041.25,1041.25,475,56,531.00
06/23/2004,09:34,1041.50,1041.50,1041.25,1041.50,172,27,199.00
06/23/2004,09:35,1041.50,1041.50,1040.75,1040.75,447,2653,3100.00
06/23/2004,09:36,1040.75,1041.00,1040.25,1040.50,450,1711,2161.00
06/23/2004,09:37,1040.50,1041.00,1040.25,1041.00,471,299,770.00
06/23/2004,09:38,1040.75,1041.00,1040.25,1040.25,266,623,889.00
06/23/2004,09:39,1040.50,1040.50,1039.75,1040.25,530,4409,4939.00
06/23/2004,09:40,1040.00,1040.25,1040.00,1040.25,1576,58,1634.00
06/23/2004,09:41,1040.25,1040.50,1040.25,1040.25,172,83,255.00
06/23/2004,09:42,1040.25,1040.50,1040.00,1040.25,288,621,909.00
06/23/2004,09:43,1040.00,1040.50,1040.00,1040.25,865,131,996.00
06/23/2004,09:44,1040.50,1040.50,1040.25,1040.50,391,11,402.00
06/23/2004,09:45,1040.50,1041.00,1040.50,1040.50,646,362,1008.00
06/23/2004,09:46,1040.50,1041.00,1040.50,1040.75,638,806,1444.00
06/23/2004,09:47,1041.00,1041.00,1040.50,1040.75,147,269,416.00
06/23/2004,09:48,1040.50,1040.75,1040.50,1040.50,64,34,98.00
06/23/2004,09:49,1040.75,1040.75,1040.50,1040.50,14,92,106.00
06/23/2004,09:50,1040.50,1040.75,1040.00,1040.25,1040,1196,2236.00
06/23/2004,09:51,1040.25,1040.50,1039.75,1039.75,65,884,949.00
06/23/2004,09:52,1039.75,1040.00,1039.25,1039.50,672,2791,3463.00
06/23/2004,09:53,1039.75,1039.75,1039.25,1039.50,689,1386,2075.00
06/23/2004,09:54,1039.50,1039.75,1039.50,1039.75,1138,125,1263.00
06/23/2004,09:55,1039.75,1039.75,1039.25,1039.50,297,823,1120.00
06/23/2004,09:56,1039.50,1039.50,1039.00,1039.25,481,1470,1951.00
06/23/2004,09:57,1039.25,1039.75,1039.25,1039.75,530,358,888.00
06/23/2004,09:58,1039.75,1039.75,1039.50,1039.75,1060,287,1347.00
06/23/2004,09:59,1039.50,1039.75,1039.25,1039.50,180,482,662.00
06/23/2004,10:00,1039.50,1040.00,1039.50,1039.50,428,682,1110.00
06/23/2004,10:01,1039.50,1039.75,1039.50,1039.75,170,31,201.00
06/23/2004,10:02,1039.75,1040.25,1039.75,1040.00,982,25,1007.00
06/23/2004,10:03,1040.25,1040.25,1040.00,1040.25,455,62,517.00
06/23/2004,10:04,1040.25,1040.50,1040.00,1040.25,627,126,753.00
06/23/2004,10:05,1040.50,1040.50,1040.25,1040.50,61,367,428.00
06/23/2004,10:06,1040.25,1040.50,1040.00,1040.25,143,459,602.00
06/23/2004,10:07,1040.25,1040.25,1040.00,1040.00,224,704,928.00
06/23/2004,10:08,1040.00,1040.00,1039.75,1039.75,54,396,450.00
06/23/2004,10:09,1039.75,1040.25,1039.75,1040.00,850,58,908.00
06/23/2004,10:10,1040.25,1040.75,1040.00,1040.50,988,91,1079.00
06/23/2004,10:11,1040.50,1040.75,1040.50,1040.50,216,68,284.00
06/23/2004,10:12,1040.75,1041.00,1040.50,1041.00,827,48,875.00
06/23/2004,10:13,1041.00,1041.00,1040.75,1041.00,794,112,906.00
06/23/2004,10:14,1040.75,1041.00,1040.75,1040.75,165,206,371.00
06/23/2004,10:15,1040.75,1041.00,1040.75,1040.75,11,166,177.00
06/23/2004,10:16,1040.75,1041.00,1040.75,1041.00,91,33,124.00
06/23/2004,10:17,1041.00,1041.00,1040.75,1040.75,12,50,62.00
06/23/2004,10:18,1041.00,1041.00,1040.50,1040.75,151,449,600.00
06/23/2004,10:19,1040.50,1040.75,1040.25,1040.25,59,783,842.00
06/23/2004,10:20,1040.25,1040.50,1040.25,1040.25,46,217,263.00
06/23/2004,10:21,1040.50,1040.50,1040.00,1040.00,105,743,848.00
06/23/2004,10:22,1040.00,1040.25,1039.75,1039.75,58,614,672.00
06/23/2004,10:23,1040.00,1040.00,1039.75,1039.75,70,782,852.00
06/23/2004,10:24,1039.75,1040.25,1039.75,1040.00,465,113,578.00
06/23/2004,10:25,1040.00,1040.25,1039.75,1040.25,343,227,570.00
06/23/2004,10:26,1040.25,1040.25,1039.25,1039.25,553,2730,3283.00
06/23/2004,10:27,1039.25,1039.75,1039.25,1039.75,763,63,826.00
06/23/2004,10:28,1039.75,1039.75,1039.50,1039.50,64,355,419.00
06/23/2004,10:29,1039.75,1039.75,1039.50,1039.50,254,188,442.00
06/23/2004,10:30,1039.75,1039.75,1039.25,1039.75,113,560,673.00
06/23/2004,10:31,1039.50,1040.50,1039.50,1040.50,1101,293,1394.00
06/23/2004,10:32,1040.25,1040.50,1040.25,1040.25,224,337,561.00
06/23/2004,10:33,1040.50,1040.75,1040.25,1040.25,707,95,802.00
06/23/2004,10:34,1040.50,1041.00,1040.25,1041.00,896,357,1253.00
06/23/2004,10:35,1041.00,1041.25,1040.75,1040.75,750,1018,1768.00
06/23/2004,10:36,1040.50,1041.00,1040.50,1041.00,401,40,441.00
06/23/2004,10:37,1041.00,1041.00,1040.75,1041.00,460,521,981.00
06/23/2004,10:38,1041.00,1041.00,1040.75,1040.75,191,202,393.00
06/23/2004,10:39,1040.75,1040.75,1040.50,1040.50,29,200,229.00
06/23/2004,10:40,1040.50,1040.75,1040.50,1040.75,49,70,119.00
06/23/2004,10:41,1040.75,1041.00,1040.50,1041.00,576,159,735.00
06/23/2004,10:42,1040.75,1041.00,1040.75,1041.00,68,149,217.00
06/23/2004,10:43,1041.00,1041.25,1040.75,1041.00,1150,30,1180.00
06/23/2004,10:44,1041.25,1041.50,1041.00,1041.25,712,356,1068.00
06/23/2004,10:45,1041.25,1041.25,1041.00,1041.00,376,51,427.00
06/23/2004,10:46,1041.25,1041.50,1041.00,1041.00,964,867,1831.00
06/23/2004,10:47,1041.00,1041.25,1041.00,1041.25,158,26,184.00
06/23/2004,10:48,1041.25,1041.25,1041.00,1041.25,33,30,63.00
06/23/2004,10:49,1041.25,1042.00,1041.25,1041.75,2265,194,2459.00
06/23/2004,10:50,1041.75,1042.00,1041.75,1041.75,1546,221,1767.00
06/23/2004,10:51,1041.75,1042.00,1041.75,1041.75,162,303,465.00
06/23/2004,10:52,1041.75,1042.00,1041.75,1041.75,40,282,322.00
06/23/2004,10:53,1041.75,1042.00,1041.75,1042.00,260,387,647.00
06/23/2004,10:54,1041.75,1042.00,1041.75,1041.75,58,32,90.00
06/23/2004,10:55,1041.75,1042.00,1041.75,1041.75,12,58,70.00
06/23/2004,10:56,1041.75,1042.50,1041.75,1042.50,3536,753,4289.00
06/23/2004,10:57,1042.50,1042.75,1042.25,1042.50,1932,545,2477.00
06/23/2004,10:58,1042.25,1043.00,1042.25,1043.00,1668,343,2011.00
06/23/2004,10:59,1043.00,1043.25,1042.75,1042.75,1310,761,2071.00
06/23/2004,11:00,1043.00,1043.00,1042.50,1042.50,873,516,1389.00
06/23/2004,11:01,1042.50,1042.75,1042.50,1042.75,331,930,1261.00
06/23/2004,11:02,1042.50,1042.75,1042.50,1042.50,77,320,397.00
06/23/2004,11:03,1042.75,1043.00,1042.50,1042.75,533,252,785.00
06/23/2004,11:04,1042.50,1042.75,1042.25,1042.25,36,1197,1233.00
06/23/2004,11:05,1042.25,1042.25,1041.50,1042.00,448,1883,2331.00
06/23/2004,11:06,1041.75,1042.25,1041.75,1042.25,534,349,883.00
06/23/2004,11:07,1042.25,1042.25,1042.00,1042.25,235,66,301.00
06/23/2004,11:08,1042.25,1042.25,1042.00,1042.25,61,43,104.00
06/23/2004,11:09,1042.00,1042.75,1042.00,1042.75,1116,436,1552.00
06/23/2004,11:10,1042.75,1042.75,1042.25,1042.50,779,492,1271.00
06/23/2004,11:11,1042.50,1042.75,1042.25,1042.75,343,110,453.00
06/23/2004,11:12,1042.50,1043.25,1042.50,1043.25,925,95,1020.00
06/23/2004,11:13,1043.25,1044.25,1043.00,1043.50,4625,1845,6470.00
06/23/2004,11:14,1043.50,1043.75,1043.50,1043.75,179,191,370.00
06/23/2004,11:15,1043.50,1043.75,1043.25,1043.25,55,1247,1302.00
06/23/2004,11:16,1043.25,1043.50,1043.00,1043.00,197,1347,1544.00
06/23/2004,11:17,1043.25,1043.25,1042.75,1042.75,404,694,1098.00
06/23/2004,11:18,1043.00,1043.00,1042.75,1043.00,202,97,299.00
06/23/2004,11:19,1043.00,1043.25,1043.00,1043.00,508,67,575.00
06/23/2004,11:20,1043.25,1043.25,1043.00,1043.25,76,7,83.00
06/23/2004,11:21,1043.25,1043.50,1043.00,1043.50,680,37,717.00
06/23/2004,11:22,1043.50,1043.75,1043.25,1043.50,1385,277,1662.00
06/23/2004,11:23,1043.50,1043.75,1043.25,1043.50,464,203,667.00
06/23/2004,11:24,1043.50,1044.00,1043.50,1044.00,3053,61,3114.00
06/23/2004,11:25,1044.00,1044.25,1043.75,1044.00,521,432,953.00
06/23/2004,11:26,1044.00,1044.00,1043.25,1043.50,622,1352,1974.00
06/23/2004,11:27,1043.50,1043.50,1043.00,1043.00,41,1172,1213.00
06/23/2004,11:28,1043.25,1043.50,1043.00,1043.00,606,234,840.00
06/23/2004,11:29,1043.00,1043.25,1043.00,1043.00,45,92,137.00
06/23/2004,11:30,1043.25,1043.25,1043.00,1043.00,68,108,176.00
06/23/2004,11:31,1043.25,1043.25,1043.00,1043.00,137,36,173.00
06/23/2004,11:32,1043.00,1043.00,1042.75,1043.00,58,571,629.00
06/23/2004,11:33,1043.00,1043.00,1042.25,1042.50,188,1417,1605.00
06/23/2004,11:34,1042.50,1042.75,1042.25,1042.75,862,582,1444.00
06/23/2004,11:35,1042.50,1042.75,1042.50,1042.75,95,82,177.00
06/23/2004,11:36,1042.75,1042.75,1042.50,1042.75,76,41,117.00
06/23/2004,11:37,1042.75,1042.75,1042.50,1042.75,103,16,119.00
06/23/2004,11:38,1042.75,1042.75,1042.25,1042.50,68,818,886.00
06/23/2004,11:39,1042.50,1043.00,1042.25,1042.75,1455,553,2008.00
06/23/2004,11:40,1043.00,1043.25,1042.75,1043.00,330,62,392.00
06/23/2004,11:41,1043.25,1043.25,1042.25,1042.25,78,1217,1295.00
06/23/2004,11:42,1042.25,1042.50,1042.00,1042.00,8,873,881.00
06/23/2004,11:43,1042.00,1042.25,1042.00,1042.00,316,287,603.00
06/23/2004,11:44,1042.00,1042.25,1042.00,1042.25,135,33,168.00
06/23/2004,11:45,1042.00,1042.50,1042.00,1042.25,64,440,504.00
06/23/2004,11:46,1042.25,1042.50,1042.00,1042.50,196,3,199.00
06/23/2004,11:47,1042.25,1042.75,1042.25,1042.50,638,133,771.00
06/23/2004,11:48,1042.50,1042.75,1042.25,1042.75,287,34,321.00
06/23/2004,11:49,1042.75,1042.75,1042.50,1042.75,250,4,254.00
06/23/2004,11:50,1042.50,1042.75,1042.50,1042.75,456,6,462.00
06/23/2004,11:51,1042.50,1042.75,1042.50,1042.75,18,4,22.00
06/23/2004,11:52,1042.75,1042.75,1042.50,1042.50,252,38,290.00
06/23/2004,11:53,1042.50,1042.75,1042.50,1042.75,152,28,180.00
06/23/2004,11:54,1042.75,1043.25,1042.75,1043.00,488,13,501.00
06/23/2004,11:55,1043.25,1043.50,1043.00,1043.50,419,243,662.00
06/23/2004,11:56,1043.50,1043.50,1043.00,1043.00,122,373,495.00
06/23/2004,11:57,1043.00,1043.25,1042.75,1043.00,486,1042,1528.00
06/23/2004,11:58,1043.00,1043.25,1042.50,1042.50,207,558,765.00
06/23/2004,11:59,1042.50,1042.75,1042.25,1042.50,421,604,1025.00
06/23/2004,12:00,1042.50,1042.75,1042.50,1042.50,82,221,303.00
06/23/2004,12:01,1042.75,1042.75,1042.50,1042.75,207,116,323.00
06/23/2004,12:02,1042.75,1042.75,1042.50,1042.75,247,6,253.00
06/23/2004,12:03,1042.50,1042.75,1042.50,1042.75,100,10,110.00
06/23/2004,12:04,1042.75,1042.75,1042.50,1042.75,67,6,73.00
06/23/2004,12:05,1042.75,1043.00,1042.50,1042.75,387,140,527.00
06/23/2004,12:06,1042.75,1042.75,1042.50,1042.75,251,24,275.00
06/23/2004,12:07,1043.00,1043.00,1042.75,1043.00,92,502,594.00
06/23/2004,12:08,1043.00,1043.00,1043.00,1043.00,661,0,661.00
06/23/2004,12:09,1043.25,1043.25,1043.00,1043.00,27,96,123.00
06/23/2004,12:10,1043.00,1043.25,1042.75,1042.75,30,343,373.00
06/23/2004,12:11,1042.75,1043.00,1042.75,1042.75,21,9,30.00
06/23/2004,12:12,1043.00,1043.00,1042.75,1043.00,19,17,36.00
06/23/2004,12:13,1043.00,1043.00,1042.75,1043.00,66,4,70.00
06/23/2004,12:14,1043.00,1043.50,1042.75,1043.50,755,15,770.00
06/23/2004,12:15,1043.25,1043.75,1043.25,1043.50,797,137,934.00
06/23/2004,12:16,1043.50,1044.00,1043.50,1043.75,1045,210,1255.00
06/23/2004,12:17,1043.75,1044.00,1043.50,1043.50,499,290,789.00
06/23/2004,12:18,1043.50,1043.75,1043.25,1043.25,10,947,957.00
06/23/2004,12:19,1043.25,1043.75,1043.25,1043.50,285,491,776.00
06/23/2004,12:20,1043.50,1043.75,1043.25,1043.50,134,444,578.00
06/23/2004,12:21,1043.50,1043.50,1043.25,1043.25,130,147,277.00
06/23/2004,12:22,1043.25,1043.50,1042.75,1043.00,57,444,501.00
06/23/2004,12:23,1043.25,1043.25,1042.75,1042.75,281,279,560.00
06/23/2004,12:24,1042.75,1043.25,1042.75,1043.00,430,17,447.00
06/23/2004,12:25,1043.00,1043.25,1043.00,1043.00,60,6,66.00
06/23/2004,12:26,1043.25,1043.25,1043.00,1043.00,13,291,304.00
06/23/2004,12:27,1043.00,1043.25,1043.00,1043.00,6,175,181.00
06/23/2004,12:28,1043.25,1043.25,1043.00,1043.00,85,270,355.00
06/23/2004,12:29,1043.25,1043.25,1042.50,1042.50,3,483,486.00
06/23/2004,12:30,1042.50,1042.75,1042.50,1042.50,18,80,98.00
06/23/2004,12:31,1042.50,1042.75,1042.25,1042.25,51,980,1031.00
06/23/2004,12:32,1042.25,1042.25,1041.75,1042.00,241,3272,3513.00
06/23/2004,12:33,1042.00,1042.50,1041.75,1042.50,1139,328,1467.00
06/23/2004,12:34,1042.50,1042.50,1042.25,1042.25,25,44,69.00
06/23/2004,12:35,1042.50,1042.50,1042.25,1042.50,81,31,112.00
06/23/2004,12:36,1042.50,1042.50,1042.25,1042.25,102,201,303.00
06/23/2004,12:37,1042.50,1042.50,1042.25,1042.25,29,70,99.00
06/23/2004,12:38,1042.25,1042.50,1042.25,1042.50,61,427,488.00
06/23/2004,12:39,1042.25,1042.50,1042.25,1042.25,5,269,274.00
06/23/2004,12:40,1042.50,1042.75,1042.50,1042.75,242,5,247.00
06/23/2004,12:41,1042.75,1043.25,1042.75,1043.00,779,574,1353.00
06/23/2004,12:42,1043.25,1043.25,1042.75,1043.00,58,223,281.00
06/23/2004,12:43,1042.75,1043.25,1042.75,1043.00,407,160,567.00
06/23/2004,12:44,1043.00,1043.25,1043.00,1043.00,32,115,147.00
06/23/2004,12:45,1043.00,1043.25,1043.00,1043.25,180,3,183.00
06/23/2004,12:46,1043.25,1043.50,1043.00,1043.25,342,260,602.00
06/23/2004,12:47,1043.25,1043.25,1043.00,1043.00,78,130,208.00
06/23/2004,12:48,1043.00,1043.50,1043.00,1043.25,246,23,269.00
06/23/2004,12:49,1043.25,1043.50,1043.00,1043.25,227,360,587.00
06/23/2004,12:50,1043.00,1043.25,1043.00,1043.00,141,369,510.00
06/23/2004,12:51,1043.25,1043.50,1043.25,1043.25,127,248,375.00
06/23/2004,12:52,1043.50,1043.50,1042.75,1043.00,62,491,553.00
06/23/2004,12:53,1043.00,1043.25,1042.75,1043.00,251,77,328.00
06/23/2004,12:54,1043.00,1043.25,1042.75,1042.75,527,1096,1623.00
06/23/2004,12:55,1042.75,1042.75,1042.50,1042.50,390,593,983.00
06/23/2004,12:56,1042.50,1042.50,1042.00,1042.00,272,1250,1522.00
06/23/2004,12:57,1042.25,1042.75,1042.00,1042.50,470,29,499.00
06/23/2004,12:58,1042.50,1042.75,1042.50,1042.75,325,5,330.00
06/23/2004,12:59,1042.75,1042.75,1042.50,1042.75,54,13,67.00
06/23/2004,13:00,1042.50,1042.75,1042.50,1042.50,2,132,134.00
06/23/2004,13:01,1042.50,1042.50,1042.25,1042.50,20,453,473.00
06/23/2004,13:02,1042.25,1042.50,1042.25,1042.50,37,4,41.00
06/23/2004,13:03,1042.50,1042.50,1042.25,1042.50,34,34,68.00
06/23/2004,13:04,1042.50,1042.50,1042.00,1042.00,49,955,1004.00
06/23/2004,13:05,1042.00,1042.25,1042.00,1042.25,342,487,829.00
06/23/2004,13:06,1042.25,1042.25,1041.75,1041.75,594,2392,2986.00
06/23/2004,13:07,1041.75,1043.00,1041.75,1042.75,1801,679,2480.00
06/23/2004,13:08,1043.00,1043.00,1042.75,1043.00,1354,52,1406.00
06/23/2004,13:09,1042.75,1043.00,1042.75,1043.00,90,22,112.00
06/23/2004,13:10,1043.00,1043.50,1042.75,1043.50,892,26,918.00
06/23/2004,13:11,1043.25,1043.75,1043.25,1043.50,1198,314,1512.00
06/23/2004,13:12,1043.50,1044.00,1043.50,1043.75,617,491,1108.00
06/23/2004,13:13,1043.75,1044.50,1043.50,1044.25,3387,1055,4442.00
06/23/2004,13:14,1044.25,1044.75,1044.00,1044.50,2088,1390,3478.00
06/23/2004,13:15,1044.50,1045.00,1044.25,1044.50,1490,677,2167.00
06/23/2004,13:16,1044.50,1044.75,1044.25,1044.25,535,489,1024.00
06/23/2004,13:17,1044.25,1044.50,1044.00,1044.00,273,662,935.00
06/23/2004,13:18,1044.00,1044.25,1044.00,1044.00,12,93,105.00
06/23/2004,13:19,1044.00,1044.25,1044.00,1044.00,40,99,139.00
06/23/2004,13:20,1044.25,1044.25,1044.00,1044.00,9,72,81.00
06/23/2004,13:21,1044.00,1044.25,1044.00,1044.00,682,272,954.00
06/23/2004,13:22,1044.25,1044.25,1043.75,1044.25,448,1199,1647.00
06/23/2004,13:23,1044.00,1044.25,1044.00,1044.00,15,365,380.00
06/23/2004,13:24,1044.25,1044.50,1044.00,1044.50,287,1216,1503.00
06/23/2004,13:25,1044.50,1044.75,1044.25,1044.50,267,357,624.00
06/23/2004,13:26,1044.50,1044.75,1044.25,1044.50,225,87,312.00
06/23/2004,13:27,1044.50,1044.75,1044.25,1044.75,220,32,252.00
06/23/2004,13:28,1044.75,1045.00,1044.50,1044.75,600,117,717.00
06/23/2004,13:29,1044.75,1044.75,1044.25,1044.25,78,461,539.00
06/23/2004,13:30,1044.25,1044.25,1043.75,1043.75,85,1984,2069.00
06/23/2004,13:31,1043.75,1044.00,1043.50,1043.50,13,382,395.00
06/23/2004,13:32,1043.75,1043.75,1043.50,1043.75,238,89,327.00
06/23/2004,13:33,1043.75,1044.00,1043.25,1043.50,597,1131,1728.00
06/23/2004,13:34,1043.25,1043.25,1042.75,1042.75,300,1562,1862.00
06/23/2004,13:35,1043.00,1043.50,1043.00,1043.25,706,184,890.00
06/23/2004,13:36,1043.25,1043.25,1042.75,1042.75,86,626,712.00
06/23/2004,13:37,1043.00,1043.50,1043.00,1043.50,315,13,328.00
06/23/2004,13:38,1043.50,1043.50,1043.25,1043.50,47,19,66.00
06/23/2004,13:39,1043.25,1043.50,1043.25,1043.50,23,445,468.00
06/23/2004,13:40,1043.50,1044.00,1043.25,1043.50,849,542,1391.00
06/23/2004,13:41,1043.25,1043.25,1042.50,1042.75,93,1226,1319.00
06/23/2004,13:42,1043.00,1043.25,1042.75,1043.00,277,429,706.00
06/23/2004,13:43,1042.75,1044.00,1042.75,1043.50,1054,412,1466.00
06/23/2004,13:44,1043.50,1044.00,1043.25,1044.00,848,199,1047.00
06/23/2004,13:45,1044.00,1044.00,1043.75,1043.75,52,21,73.00
06/23/2004,13:46,1043.75,1043.75,1043.50,1043.75,245,294,539.00
06/23/2004,13:47,1044.00,1044.25,1043.75,1044.00,225,399,624.00
06/23/2004,13:48,1044.00,1044.25,1043.75,1044.25,1264,38,1302.00
06/23/2004,13:49,1044.25,1044.75,1044.25,1044.50,749,686,1435.00
06/23/2004,13:50,1044.50,1045.00,1044.25,1044.50,1565,688,2253.00
06/23/2004,13:51,1044.25,1045.50,1044.25,1045.25,2514,205,2719.00
06/23/2004,13:52,1045.25,1045.50,1044.25,1044.25,690,2145,2835.00
06/23/2004,13:53,1044.25,1044.75,1044.25,1044.50,1139,446,1585.00
06/23/2004,13:54,1044.75,1044.75,1044.00,1044.00,37,1100,1137.00
06/23/2004,13:55,1044.25,1044.50,1044.00,1044.50,362,43,405.00
06/23/2004,13:56,1044.25,1044.75,1044.25,1044.75,619,31,650.00
06/23/2004,13:57,1044.50,1044.75,1044.50,1044.75,491,117,608.00
06/23/2004,13:58,1044.75,1044.75,1044.50,1044.50,67,53,120.00
06/23/2004,13:59,1044.50,1044.75,1044.50,1044.75,157,42,199.00
06/23/2004,14:00,1044.50,1045.00,1044.50,1044.75,629,44,673.00
06/23/2004,14:01,1045.00,1045.50,1044.75,1045.25,2151,604,2755.00
06/23/2004,14:02,1045.25,1046.00,1045.25,1045.75,3288,1429,4717.00
06/23/2004,14:03,1046.00,1046.50,1045.75,1046.00,2321,1516,3837.00
06/23/2004,14:04,1046.00,1046.50,1045.75,1046.25,1050,422,1472.00
06/23/2004,14:05,1046.50,1047.00,1046.50,1046.50,2063,1999,4062.00
06/23/2004,14:06,1046.75,1046.75,1046.25,1046.50,547,659,1206.00
06/23/2004,14:07,1046.50,1046.75,1046.50,1046.75,234,319,553.00
06/23/2004,14:08,1046.50,1047.00,1046.50,1047.00,923,705,1628.00
06/23/2004,14:09,1046.75,1047.00,1046.75,1046.75,89,382,471.00
06/23/2004,14:10,1046.75,1047.50,1046.75,1046.75,2518,2463,4981.00
06/23/2004,14:11,1046.75,1047.00,1046.50,1046.50,298,524,822.00
06/23/2004,14:12,1046.50,1047.75,1046.50,1047.50,3390,806,4196.00
06/23/2004,14:13,1047.50,1048.00,1047.25,1047.50,1738,1418,3156.00
06/23/2004,14:14,1047.50,1048.00,1047.25,1048.00,719,929,1648.00
06/23/2004,14:15,1048.00,1049.75,1047.75,1049.25,8422,1695,10117.00
06/23/2004,14:16,1049.25,1049.50,1048.50,1048.75,1483,2080,3563.00
06/23/2004,14:17,1048.50,1049.00,1048.50,1049.00,1144,976,2120.00
06/23/2004,14:18,1049.00,1049.25,1048.75,1049.00,1156,856,2012.00
06/23/2004,14:19,1048.75,1049.00,1048.75,1048.75,1216,221,1437.00
06/23/2004,14:20,1049.00,1049.00,1048.50,1049.00,1171,1317,2488.00
06/23/2004,14:21,1048.75,1049.00,1048.75,1049.00,614,229,843.00
06/23/2004,14:22,1048.75,1049.00,1048.75,1048.75,961,136,1097.00
06/23/2004,14:23,1049.00,1049.00,1048.50,1048.75,399,505,904.00
06/23/2004,14:24,1049.00,1049.75,1048.75,1049.50,3332,186,3518.00
06/23/2004,14:25,1049.75,1049.75,1049.00,1049.25,1353,1486,2839.00
06/23/2004,14:26,1049.25,1049.75,1049.00,1049.00,1064,660,1724.00
06/23/2004,14:27,1049.25,1049.25,1049.00,1049.00,437,135,572.00
06/23/2004,14:28,1049.25,1049.50,1049.00,1049.00,609,1330,1939.00
06/23/2004,14:29,1049.00,1049.00,1048.75,1049.00,485,294,779.00
06/23/2004,14:30,1049.00,1049.50,1048.75,1049.50,1262,698,1960.00
06/23/2004,14:31,1049.25,1050.50,1049.25,1050.00,4732,1079,5811.00
06/23/2004,14:32,1050.00,1050.25,1049.00,1049.50,2200,2771,4971.00
06/23/2004,14:33,1049.75,1050.00,1049.25,1049.25,700,837,1537.00
06/23/2004,14:34,1049.50,1050.00,1049.25,1049.75,1104,178,1282.00
06/23/2004,14:35,1049.75,1050.00,1049.50,1050.00,928,46,974.00
06/23/2004,14:36,1050.00,1050.25,1049.75,1050.00,1177,1566,2743.00
06/23/2004,14:37,1050.00,1051.00,1050.00,1051.00,2920,162,3082.00
06/23/2004,14:38,1051.00,1051.00,1050.00,1050.50,940,2513,3453.00
06/23/2004,14:39,1050.25,1050.75,1050.25,1050.50,909,1001,1910.00
06/23/2004,14:40,1050.50,1051.50,1050.50,1051.25,3491,2403,5894.00
06/23/2004,14:41,1051.00,1051.75,1051.00,1051.50,2778,1020,3798.00
06/23/2004,14:42,1051.75,1052.25,1051.50,1052.25,3318,1526,4844.00
06/23/2004,14:43,1052.25,1052.50,1051.75,1052.00,2504,2263,4767.00
06/23/2004,14:44,1052.00,1052.25,1051.75,1052.00,368,892,1260.00
06/23/2004,14:45,1051.75,1052.25,1051.75,1052.25,1695,982,2677.00
06/23/2004,14:46,1052.00,1052.25,1051.50,1051.75,465,1328,1793.00
06/23/2004,14:47,1051.75,1052.00,1051.50,1051.75,932,1027,1959.00
06/23/2004,14:48,1051.75,1052.50,1051.75,1052.50,2929,807,3736.00
06/23/2004,14:49,1052.50,1052.75,1052.00,1052.25,2147,2292,4439.00
06/23/2004,14:50,1052.25,1052.50,1052.00,1052.50,868,739,1607.00
06/23/2004,14:51,1052.25,1053.00,1052.00,1052.75,2619,1638,4257.00
06/23/2004,14:52,1052.50,1053.00,1052.50,1052.75,1481,816,2297.00
06/23/2004,14:53,1053.00,1053.25,1052.50,1053.00,2978,1654,4632.00
06/23/2004,14:54,1053.00,1053.00,1052.50,1052.50,490,1455,1945.00
06/23/2004,14:55,1052.50,1053.00,1052.50,1052.50,691,1047,1738.00
06/23/2004,14:56,1052.75,1052.75,1052.25,1052.25,324,1964,2288.00
06/23/2004,14:57,1052.50,1052.50,1052.00,1052.00,76,1420,1496.00
06/23/2004,14:58,1052.00,1052.00,1051.50,1052.00,951,1748,2699.00
06/23/2004,14:59,1052.00,1052.25,1051.50,1052.00,2908,1896,4804.00
06/23/2004,15:00,1052.00,1052.25,1051.50,1052.00,2287,2501,4788.00
06/23/2004,15:01,1051.75,1052.25,1051.75,1052.00,3151,1134,4285.00
06/23/2004,15:02,1052.25,1052.25,1052.00,1052.25,307,601,908.00
06/23/2004,15:03,1052.00,1052.75,1052.00,1052.50,3205,446,3651.00
06/23/2004,15:04,1052.75,1052.75,1052.25,1052.75,1401,844,2245.00
06/23/2004,15:05,1052.50,1052.75,1052.25,1052.75,202,887,1089.00
06/23/2004,15:06,1052.50,1052.75,1052.50,1052.75,134,193,327.00
06/23/2004,15:07,1052.75,1053.00,1052.50,1052.75,904,451,1355.00
06/23/2004,15:08,1052.75,1053.00,1052.50,1053.00,549,487,1036.00
06/23/2004,15:09,1053.00,1053.00,1052.50,1052.75,338,1155,1493.00
06/23/2004,15:10,1052.75,1053.00,1052.75,1052.75,500,1561,2061.00
06/23/2004,15:11,1052.75,1053.00,1052.50,1052.75,887,1414,2301.00
06/23/2004,15:12,1052.75,1053.00,1052.50,1053.00,620,628,1248.00
06/23/2004,15:13,1052.75,1053.00,1052.75,1053.00,256,453,709.00
06/23/2004,15:14,1053.00,1053.25,1052.50,1052.75,1195,1804,2999.00
06/23/2004,15:15,1052.75,1052.75,1052.00,1052.25,1521,2967,4488.00
06/23/2004,15:16,1052.50,1052.50,1052.25,1052.50,21,12,33.00
06/23/2004,15:31,1052.00,1052.25,1051.75,1052.00,132,126,258.00
06/23/2004,15:32,1052.00,1052.00,1051.75,1052.00,13,2,15.00
06/23/2004,15:33,1052.00,1052.00,1052.00,1052.00,40,0,40.00
06/23/2004,15:34,1052.00,1052.00,1052.00,1052.00,76,0,76.00
06/23/2004,15:35,1052.00,1052.25,1052.00,1052.25,5,4,9.00
06/23/2004,15:36,1052.00,1052.25,1052.00,1052.25,2,34,36.00
06/23/2004,15:37,1052.25,1052.25,1052.00,1052.00,5,2,7.00
06/23/2004,15:38,1052.25,1052.25,1052.25,1052.25,5,0,5.00
06/23/2004,15:39,1052.25,1052.50,1052.25,1052.50,251,0,251.00
06/23/2004,15:40,1052.25,1052.50,1052.25,1052.25,18,74,92.00
06/23/2004,15:41,1052.25,1052.25,1052.00,1052.00,0,4,4.00
06/23/2004,15:42,1052.00,1052.25,1052.00,1052.25,1,1,2.00
06/23/2004,15:43,1052.00,1052.25,1052.00,1052.25,10,3,13.00
06/23/2004,15:44,1052.25,1052.25,1052.25,1052.25,29,0,29.00
06/23/2004,15:45,1052.25,1052.25,1052.25,1052.25,3,0,3.00
06/23/2004,15:47,1052.00,1052.25,1052.00,1052.25,35,1,36.00
06/23/2004,15:48,1052.25,1052.25,1052.00,1052.00,13,3,16.00
06/23/2004,15:49,1052.00,1052.00,1052.00,1052.00,0,1,1.00
06/23/2004,15:50,1052.00,1052.25,1052.00,1052.25,17,3,20.00
06/23/2004,15:51,1052.25,1052.25,1052.25,1052.25,4,0,4.00
06/23/2004,15:52,1052.25,1052.25,1052.00,1052.00,4,15,19.00
06/23/2004,15:53,1052.00,1052.25,1052.00,1052.00,6,16,22.00
06/23/2004,15:54,1052.00,1052.00,1052.00,1052.00,0,1,1.00
06/23/2004,15:55,1052.25,1052.25,1052.00,1052.25,12,9,21.00
06/23/2004,15:56,1052.25,1052.25,1052.00,1052.00,1,5,6.00
06/23/2004,15:57,1052.00,1052.00,1052.00,1052.00,0,2,2.00
06/23/2004,15:59,1052.00,1052.00,1052.00,1052.00,0,2,2.00
06/23/2004,16:00,1052.25,1052.25,1052.00,1052.00,5,78,83.00
06/23/2004,17:01,1051.50,1051.50,1051.50,1051.50,0,49,49.00
06/23/2004,17:03,1051.25,1051.25,1051.25,1051.25,0,32,32.00
06/23/2004,17:04,1051.50,1051.50,1051.00,1051.00,50,60,110.00
06/23/2004,17:05,1051.25,1051.25,1051.00,1051.25,6,2,8.00
06/23/2004,17:06,1051.00,1051.25,1051.00,1051.25,2,104,106.00
06/23/2004,17:07,1051.00,1051.00,1050.75,1051.00,7,2,9.00
06/23/2004,17:08,1051.25,1051.25,1051.00,1051.25,46,1,47.00
06/23/2004,17:09,1051.25,1051.50,1051.25,1051.50,3,0,3.00
06/23/2004,17:10,1051.25,1051.25,1051.00,1051.00,0,12,12.00
06/23/2004,17:13,1051.00,1051.00,1051.00,1051.00,0,114,114.00
06/23/2004,17:14,1051.00,1051.00,1051.00,1051.00,0,4,4.00
06/23/2004,17:15,1051.00,1051.00,1051.00,1051.00,0,4,4.00
06/23/2004,17:16,1051.00,1051.00,1051.00,1051.00,0,11,11.00
06/23/2004,17:18,1051.00,1051.00,1051.00,1051.00,0,2,2.00
06/23/2004,17:19,1051.00,1051.25,1051.00,1051.25,1,8,9.00
06/23/2004,17:20,1051.00,1051.00,1051.00,1051.00,0,6,6.00
06/23/2004,17:21,1051.00,1051.00,1051.00,1051.00,0,7,7.00
06/23/2004,17:22,1051.25,1051.25,1051.25,1051.25,22,0,22.00
06/23/2004,17:23,1051.25,1051.25,1051.25,1051.25,1,0,1.00
06/23/2004,17:24,1051.00,1051.00,1051.00,1051.00,0,1,1.00
06/23/2004,17:27,1051.50,1051.50,1051.50,1051.50,2,0,2.00
06/23/2004,17:28,1051.50,1051.50,1051.50,1051.50,4,0,4.00
06/23/2004,17:32,1051.25,1051.25,1051.00,1051.00,0,6,6.00
06/23/2004,17:33,1051.25,1051.25,1051.25,1051.25,10,0,10.00
06/23/2004,17:34,1051.25,1051.25,1051.25,1051.25,3,0,3.00
06/23/2004,17:35,1051.00,1051.00,1051.00,1051.00,0,1,1.00
06/23/2004,17:37,1051.25,1051.25,1051.25,1051.25,1,0,1.00
06/23/2004,17:39,1051.25,1051.25,1051.25,1051.25,10,0,10.00
06/23/2004,17:41,1051.25,1051.25,1051.25,1051.25,6,0,6.00
06/23/2004,17:42,1051.25,1051.25,1051.25,1051.25,17,0,17.00
06/23/2004,17:43,1051.25,1051.25,1051.00,1051.00,7,1,8.00
06/23/2004,17:44,1051.25,1051.25,1051.25,1051.25,1,0,1.00
06/23/2004,17:46,1051.00,1051.00,1051.00,1051.00,0,1,1.00
06/23/2004,17:47,1051.00,1051.00,1051.00,1051.00,0,1,1.00
06/23/2004,17:49,1051.00,1051.00,1051.00,1051.00,0,1,1.00
06/23/2004,17:50,1051.00,1051.25,1051.00,1051.25,1,4,5.00
06/23/2004,17:51,1051.25,1051.25,1051.25,1051.25,5,0,5.00
06/23/2004,17:53,1051.25,1051.25,1051.25,1051.25,1,0,1.00
06/23/2004,17:54,1051.00,1051.25,1051.00,1051.25,5,2,7.00
06/23/2004,17:56,1051.25,1051.25,1051.25,1051.25,1,0,1.00
06/23/2004,17:57,1051.25,1051.25,1051.25,1051.25,1,0,1.00
06/23/2004,17:58,1051.00,1051.00,1051.00,1051.00,0,18,18.00
06/23/2004,18:01,1051.25,1051.25,1051.25,1051.25,2,0,2.00
06/23/2004,18:03,1051.25,1051.25,1051.25,1051.25,2,0,2.00
06/23/2004,18:04,1051.25,1051.25,1051.25,1051.25,1,0,1.00
06/23/2004,18:05,1051.00,1051.00,1051.00,1051.00,0,1,1.00
06/23/2004,18:10,1051.25,1051.25,1051.25,1051.25,5,0,5.00
06/23/2004,18:11,1051.25,1051.25,1051.25,1051.25,24,0,24.00
06/23/2004,18:13,1051.50,1051.50,1051.50,1051.50,1,0,1.00
06/23/2004,18:15,1051.50,1051.50,1051.50,1051.50,23,0,23.00
06/23/2004,18:16,1051.75,1051.75,1051.50,1051.50,2,5,7.00
06/23/2004,18:17,1051.75,1051.75,1051.75,1051.75,15,0,15.00
06/23/2004,18:20,1051.50,1051.50,1051.50,1051.50,0,1,1.00
06/23/2004,18:22,1051.50,1051.50,1051.50,1051.50,0,1,1.00
06/23/2004,18:23,1051.50,1051.50,1051.50,1051.50,0,6,6.00
06/23/2004,18:26,1051.25,1051.25,1051.25,1051.25,0,1,1.00
06/23/2004,18:28,1051.50,1051.50,1051.50,1051.50,1,0,1.00
06/23/2004,18:32,1051.50,1051.50,1051.25,1051.25,10,8,18.00
06/23/2004,18:43,1051.50,1051.75,1051.50,1051.75,52,0,52.00
06/23/2004,18:44,1051.50,1051.50,1051.50,1051.50,0,4,4.00
06/23/2004,18:46,1051.50,1051.50,1051.50,1051.50,0,4,4.00
06/23/2004,18:47,1051.50,1051.75,1051.50,1051.50,1,3,4.00
06/23/2004,18:49,1051.75,1051.75,1051.75,1051.75,1,0,1.00
06/23/2004,18:50,1051.50,1051.50,1051.50,1051.50,0,2,2.00
06/23/2004,18:51,1051.50,1051.50,1051.50,1051.50,0,1,1.00
06/23/2004,18:52,1051.50,1051.50,1051.50,1051.50,0,8,8.00
06/23/2004,18:53,1051.25,1051.25,1051.25,1051.25,0,3,3.00
06/23/2004,18:54,1051.50,1051.50,1051.50,1051.50,2,0,2.00
06/23/2004,18:57,1051.50,1051.50,1051.50,1051.50,2,0,2.00
06/23/2004,18:58,1051.50,1051.50,1051.50,1051.50,1,0,1.00
06/23/2004,18:59,1051.50,1051.75,1051.50,1051.75,4,0,4.00
06/23/2004,19:00,1051.50,1051.50,1051.25,1051.25,0,4,4.00
06/23/2004,19:07,1051.50,1051.50,1051.50,1051.50,2,0,2.00
06/23/2004,19:08,1051.50,1051.50,1051.50,1051.50,1,0,1.00
06/23/2004,19:09,1051.50,1051.50,1051.50,1051.50,6,0,6.00
06/23/2004,19:12,1051.50,1051.50,1051.50,1051.50,3,0,3.00
06/23/2004,19:14,1051.25,1051.25,1051.25,1051.25,0,1,1.00
06/23/2004,19:16,1051.25,1051.25,1051.25,1051.25,0,16,16.00
06/23/2004,19:17,1051.25,1051.25,1051.25,1051.25,0,5,5.00
06/23/2004,19:20,1051.25,1051.25,1051.25,1051.25,0,1,1.00
06/23/2004,19:28,1051.50,1051.50,1051.50,1051.50,5,0,5.00
06/23/2004,19:29,1051.50,1051.50,1051.50,1051.50,2,0,2.00
06/23/2004,19:30,1051.25,1051.25,1051.25,1051.25,0,44,44.00
06/23/2004,19:31,1051.25,1051.25,1051.25,1051.25,0,4,4.00
06/23/2004,19:32,1051.25,1051.25,1051.25,1051.25,0,3,3.00
06/23/2004,19:33,1051.00,1051.25,1051.00,1051.25,5,1,6.00
06/23/2004,19:36,1051.00,1051.00,1051.00,1051.00,0,3,3.00
06/23/2004,19:39,1051.25,1051.25,1051.00,1051.25,2,1,3.00
06/23/2004,19:40,1051.00,1051.00,1051.00,1051.00,0,1,1.00
06/23/2004,19:43,1051.00,1051.25,1051.00,1051.25,2,2,4.00
06/23/2004,19:47,1051.25,1051.25,1051.25,1051.25,2,0,2.00
06/23/2004,19:50,1051.25,1051.25,1051.25,1051.25,5,0,5.00
06/23/2004,19:51,1051.25,1051.25,1051.25,1051.25,6,0,6.00
06/23/2004,19:52,1051.25,1051.25,1051.25,1051.25,6,0,6.00
06/23/2004,19:55,1051.25,1051.25,1051.25,1051.25,20,0,20.00
06/23/2004,19:57,1051.00,1051.00,1051.00,1051.00,0,3,3.00
06/23/2004,20:00,1051.00,1051.25,1051.00,1051.25,1,13,14.00
06/23/2004,20:02,1051.00,1051.00,1051.00,1051.00,0,2,2.00
06/23/2004,20:08,1051.25,1051.25,1051.00,1051.25,16,6,22.00
06/23/2004,20:09,1051.25,1051.25,1051.25,1051.25,10,0,10.00
06/23/2004,20:15,1051.00,1051.00,1051.00,1051.00,0,10,10.00
06/23/2004,20:16,1051.25,1051.25,1051.25,1051.25,1,0,1.00
06/23/2004,20:18,1051.00,1051.00,1051.00,1051.00,0,1,1.00
06/23/2004,20:22,1051.00,1051.00,1051.00,1051.00,0,1,1.00
06/23/2004,20:24,1051.00,1051.00,1051.00,1051.00,0,1,1.00
06/23/2004,20:25,1051.00,1051.00,1051.00,1051.00,0,19,19.00
06/23/2004,20:32,1051.00,1051.25,1051.00,1051.00,1,4,5.00
06/23/2004,20:34,1051.00,1051.00,1051.00,1051.00,0,1,1.00
06/23/2004,20:35,1051.00,1051.00,1051.00,1051.00,0,2,2.00
06/23/2004,20:37,1051.00,1051.25,1051.00,1051.25,5,175,180.00
06/23/2004,20:38,1051.00,1051.00,1051.00,1051.00,0,65,65.00
06/23/2004,20:39,1051.00,1051.25,1051.00,1051.00,2,11,13.00
06/23/2004,20:40,1051.00,1051.00,1051.00,1051.00,0,14,14.00
06/23/2004,20:45,1051.00,1051.00,1051.00,1051.00,0,71,71.00
06/23/2004,20:46,1051.00,1051.00,1051.00,1051.00,0,107,107.00
06/23/2004,20:47,1051.00,1051.00,1051.00,1051.00,0,109,109.00
06/23/2004,20:48,1051.00,1051.00,1051.00,1051.00,0,10,10.00
06/23/2004,20:50,1051.00,1051.00,1051.00,1051.00,0,1,1.00
06/23/2004,20:53,1051.25,1051.25,1051.25,1051.25,50,0,50.00
06/23/2004,20:57,1051.25,1051.25,1051.25,1051.25,2,0,2.00
06/23/2004,20:58,1051.25,1051.25,1051.25,1051.25,5,0,5.00
06/23/2004,20:59,1051.25,1051.25,1051.25,1051.25,1,0,1.00
06/23/2004,21:00,1051.25,1051.25,1051.25,1051.25,5,0,5.00
06/23/2004,21:01,1051.00,1051.00,1051.00,1051.00,0,2,2.00
06/23/2004,21:02,1051.00,1051.00,1051.00,1051.00,0,9,9.00
06/23/2004,21:03,1051.00,1051.25,1051.00,1051.25,1,1,2.00
06/23/2004,21:04,1051.25,1051.25,1051.00,1051.25,4,2,6.00
06/23/2004,21:09,1051.25,1051.25,1051.25,1051.25,10,0,10.00
06/23/2004,21:10,1051.25,1051.25,1051.00,1051.00,1,2,3.00
06/23/2004,21:20,1051.00,1051.00,1051.00,1051.00,0,4,4.00
06/23/2004,21:24,1051.25,1051.25,1051.25,1051.25,50,0,50.00
06/23/2004,21:25,1051.25,1051.25,1051.25,1051.25,6,0,6.00
06/23/2004,21:27,1051.25,1051.25,1051.25,1051.25,1,0,1.00
06/23/2004,21:28,1051.25,1051.25,1051.25,1051.25,1,0,1.00
06/23/2004,21:30,1051.25,1051.25,1051.25,1051.25,3,0,3.00
06/23/2004,21:31,1051.25,1051.25,1051.25,1051.25,20,0,20.00
06/23/2004,21:32,1051.50,1051.50,1051.50,1051.50,4,0,4.00
06/23/2004,21:33,1051.25,1051.50,1051.25,1051.50,1,19,20.00
06/23/2004,21:34,1051.25,1051.25,1051.25,1051.25,0,37,37.00
06/23/2004,21:35,1051.25,1051.25,1051.25,1051.25,0,1,1.00
06/23/2004,21:37,1051.25,1051.25,1051.25,1051.25,0,20,20.00
06/23/2004,21:42,1051.25,1051.25,1051.25,1051.25,0,25,25.00
06/23/2004,21:44,1051.25,1051.25,1051.25,1051.25,0,3,3.00
06/23/2004,21:45,1051.25,1051.25,1051.25,1051.25,0,1,1.00
06/23/2004,21:46,1051.25,1051.25,1051.25,1051.25,0,2,2.00
06/23/2004,21:47,1051.25,1051.25,1051.25,1051.25,0,2,2.00
06/23/2004,21:54,1051.25,1051.25,1051.25,1051.25,0,11,11.00
06/23/2004,21:55,1051.25,1051.25,1051.25,1051.25,0,15,15.00
06/23/2004,21:57,1051.25,1051.25,1051.25,1051.25,0,17,17.00
06/23/2004,22:00,1051.50,1051.50,1051.50,1051.50,1,0,1.00
06/23/2004,22:01,1051.50,1051.50,1051.50,1051.50,2,0,2.00
06/23/2004,22:02,1051.50,1051.50,1051.50,1051.50,41,0,41.00
06/23/2004,22:03,1051.50,1051.50,1051.50,1051.50,10,0,10.00
06/23/2004,22:04,1051.50,1051.50,1051.50,1051.50,1,0,1.00
06/23/2004,22:13,1051.50,1051.50,1051.50,1051.50,2,0,2.00
06/23/2004,22:16,1051.50,1051.50,1051.50,1051.50,9,0,9.00
06/23/2004,22:17,1051.25,1051.25,1051.25,1051.25,0,1,1.00
06/23/2004,22:18,1051.50,1051.50,1051.50,1051.50,8,0,8.00
06/23/2004,22:19,1051.50,1051.50,1051.50,1051.50,14,0,14.00
06/23/2004,22:20,1051.50,1051.50,1051.50,1051.50,1,0,1.00
06/23/2004,22:23,1051.50,1051.50,1051.50,1051.50,50,0,50.00
06/23/2004,22:24,1051.50,1051.50,1051.50,1051.50,2,0,2.00
06/23/2004,22:25,1051.50,1051.50,1051.50,1051.50,1,0,1.00
06/23/2004,22:26,1051.50,1051.50,1051.50,1051.50,1,0,1.00
06/23/2004,22:27,1051.50,1051.50,1051.50,1051.50,4,0,4.00
06/23/2004,22:28,1051.50,1051.50,1051.50,1051.50,1,0,1.00
06/23/2004,22:37,1051.50,1051.50,1051.50,1051.50,10,0,10.00
06/23/2004,22:38,1051.50,1051.50,1051.50,1051.50,3,0,3.00
06/23/2004,22:40,1051.50,1051.50,1051.50,1051.50,10,0,10.00
06/23/2004,22:42,1051.50,1051.50,1051.50,1051.50,1,0,1.00
06/23/2004,22:50,1051.50,1051.50,1051.50,1051.50,2,0,2.00
06/23/2004,22:51,1051.25,1051.25,1051.25,1051.25,0,1,1.00
06/23/2004,22:53,1051.50,1051.50,1051.50,1051.50,1,0,1.00
06/23/2004,23:00,1051.25,1051.25,1051.25,1051.25,0,1,1.00
06/23/2004,23:01,1051.50,1051.50,1051.50,1051.50,1,0,1.00
06/23/2004,23:06,1051.50,1051.50,1051.50,1051.50,1,0,1.00
06/23/2004,23:12,1051.50,1051.50,1051.50,1051.50,18,0,18.00
06/23/2004,23:13,1051.50,1051.75,1051.50,1051.50,33,19,52.00
06/23/2004,23:14,1051.50,1051.50,1051.50,1051.50,0,9,9.00
06/23/2004,23:16,1051.50,1051.50,1051.50,1051.50,0,3,3.00
06/23/2004,23:18,1051.50,1051.50,1051.50,1051.50,0,1,1.00
06/23/2004,23:21,1051.50,1051.50,1051.50,1051.50,0,2,2.00
06/23/2004,23:24,1051.50,1051.50,1051.50,1051.50,0,23,23.00
06/23/2004,23:25,1051.50,1051.50,1051.25,1051.25,0,20,20.00
06/23/2004,23:26,1051.50,1051.50,1051.50,1051.50,60,0,60.00
06/23/2004,23:27,1051.50,1051.50,1051.50,1051.50,15,0,15.00
06/23/2004,23:30,1051.25,1051.25,1051.25,1051.25,0,21,21.00
06/23/2004,23:31,1051.25,1051.50,1051.25,1051.50,173,5,178.00
06/23/2004,23:35,1051.75,1051.75,1051.75,1051.75,130,0,130.00
06/23/2004,23:36,1051.75,1051.75,1051.75,1051.75,6,0,6.00
06/23/2004,23:37,1051.75,1051.75,1051.75,1051.75,2,0,2.00
06/23/2004,23:38,1051.75,1051.75,1051.75,1051.75,50,0,50.00
06/23/2004,23:39,1051.75,1051.75,1051.75,1051.75,7,0,7.00
06/23/2004,23:44,1051.75,1051.75,1051.75,1051.75,1,0,1.00
06/23/2004,23:46,1051.75,1051.75,1051.75,1051.75,4,0,4.00
06/23/2004,23:47,1051.75,1051.75,1051.75,1051.75,1,0,1.00
06/23/2004,23:52,1051.50,1051.50,1051.50,1051.50,0,22,22.00
06/23/2004,23:53,1051.50,1051.75,1051.50,1051.50,12,23,35.00
06/23/2004,23:58,1051.50,1051.50,1051.50,1051.50,0,17,17.00
06/24/2004,00:01,1051.25,1051.25,1051.25,1051.25,0,34,34.00
06/24/2004,00:02,1051.25,1051.25,1051.25,1051.25,0,12,12.00
06/24/2004,00:03,1051.25,1051.25,1051.25,1051.25,0,1,1.00
06/24/2004,00:06,1051.25,1051.25,1051.25,1051.25,0,42,42.00
06/24/2004,00:07,1051.25,1051.25,1051.25,1051.25,0,1,1.00
06/24/2004,00:10,1051.25,1051.25,1051.25,1051.25,0,1,1.00
06/24/2004,00:11,1051.25,1051.25,1051.25,1051.25,0,1,1.00
06/24/2004,00:27,1051.00,1051.00,1051.00,1051.00,0,8,8.00
06/24/2004,00:31,1051.25,1051.25,1051.25,1051.25,6,0,6.00
06/24/2004,00:32,1051.25,1051.25,1051.25,1051.25,1,0,1.00
06/24/2004,00:33,1051.25,1051.25,1051.25,1051.25,1,0,1.00
06/24/2004,00:35,1051.25,1051.25,1051.25,1051.25,3,0,3.00
06/24/2004,00:36,1051.00,1051.00,1051.00,1051.00,0,3,3.00
06/24/2004,00:41,1051.00,1051.00,1051.00,1051.00,0,2,2.00
06/24/2004,00:42,1051.25,1051.25,1051.25,1051.25,1,0,1.00
06/24/2004,00:43,1051.00,1051.00,1051.00,1051.00,0,2,2.00
06/24/2004,00:47,1051.25,1051.25,1051.25,1051.25,2,0,2.00
06/24/2004,00:48,1051.25,1051.25,1051.25,1051.25,2,0,2.00
06/24/2004,00:49,1051.25,1051.25,1051.25,1051.25,1,0,1.00
06/24/2004,00:50,1051.25,1051.25,1051.25,1051.25,1,0,1.00
06/24/2004,00:54,1051.25,1051.25,1051.25,1051.25,2,0,2.00
06/24/2004,00:55,1051.25,1051.25,1051.25,1051.25,16,0,16.00
06/24/2004,00:56,1051.25,1051.25,1051.25,1051.25,26,0,26.00
06/24/2004,00:57,1051.25,1051.25,1051.25,1051.25,19,0,19.00
06/24/2004,00:59,1051.00,1051.00,1051.00,1051.00,0,5,5.00
06/24/2004,01:02,1051.25,1051.25,1051.25,1051.25,3,0,3.00
06/24/2004,01:07,1051.25,1051.25,1051.25,1051.25,10,0,10.00
06/24/2004,01:08,1051.00,1051.00,1051.00,1051.00,0,104,104.00
06/24/2004,01:09,1050.75,1051.00,1050.75,1051.00,7,1,8.00
06/24/2004,01:10,1051.00,1051.00,1050.75,1050.75,6,10,16.00
06/24/2004,01:11,1051.00,1051.00,1051.00,1051.00,16,0,16.00
06/24/2004,01:12,1051.00,1051.00,1051.00,1051.00,4,0,4.00
06/24/2004,01:13,1051.00,1051.00,1051.00,1051.00,10,0,10.00
06/24/2004,01:14,1051.00,1051.00,1051.00,1051.00,1,0,1.00
06/24/2004,01:15,1051.00,1051.00,1051.00,1051.00,4,0,4.00
06/24/2004,01:16,1051.00,1051.00,1051.00,1051.00,1,0,1.00
06/24/2004,01:20,1051.00,1051.00,1051.00,1051.00,10,0,10.00
06/24/2004,01:21,1051.00,1051.00,1051.00,1051.00,21,0,21.00
06/24/2004,01:22,1051.00,1051.00,1051.00,1051.00,5,0,5.00
06/24/2004,01:29,1050.75,1050.75,1050.75,1050.75,0,10,10.00
06/24/2004,01:30,1051.00,1051.00,1051.00,1051.00,1,0,1.00
06/24/2004,01:31,1051.00,1051.00,1051.00,1051.00,3,0,3.00
06/24/2004,01:33,1051.00,1051.00,1051.00,1051.00,10,0,10.00
06/24/2004,01:34,1051.00,1051.00,1051.00,1051.00,112,0,112.00
06/24/2004,01:35,1051.00,1051.00,1051.00,1051.00,5,0,5.00
06/24/2004,01:41,1050.75,1050.75,1050.50,1050.50,0,75,75.00
06/24/2004,01:43,1050.50,1050.75,1050.50,1050.75,46,5,51.00
06/24/2004,01:45,1050.75,1050.75,1050.75,1050.75,26,0,26.00
06/24/2004,01:46,1050.75,1050.75,1050.75,1050.75,8,0,8.00
06/24/2004,01:47,1050.75,1050.75,1050.75,1050.75,4,0,4.00
06/24/2004,01:48,1050.75,1050.75,1050.75,1050.75,5,0,5.00
06/24/2004,01:49,1050.75,1050.75,1050.75,1050.75,6,0,6.00
06/24/2004,01:52,1050.75,1050.75,1050.75,1050.75,2,0,2.00
06/24/2004,01:53,1050.75,1050.75,1050.75,1050.75,65,0,65.00
06/24/2004,01:54,1050.75,1050.75,1050.75,1050.75,3,0,3.00
06/24/2004,01:56,1050.75,1050.75,1050.50,1050.75,97,50,147.00
06/24/2004,01:57,1050.75,1050.75,1050.75,1050.75,183,0,183.00
06/24/2004,01:58,1050.75,1051.00,1050.75,1051.00,128,0,128.00
06/24/2004,01:59,1051.00,1051.25,1051.00,1051.00,14,100,114.00
06/24/2004,02:00,1051.00,1051.00,1051.00,1051.00,0,73,73.00
06/24/2004,02:01,1051.00,1051.00,1050.75,1050.75,0,54,54.00
06/24/2004,02:02,1050.75,1051.00,1050.75,1051.00,26,3,29.00
06/24/2004,02:03,1051.00,1051.25,1051.00,1051.25,80,20,100.00
06/24/2004,02:04,1051.25,1051.25,1051.25,1051.25,54,0,54.00
06/24/2004,02:05,1051.25,1051.25,1051.25,1051.25,52,0,52.00
06/24/2004,02:06,1051.00,1051.00,1051.00,1051.00,0,81,81.00
06/24/2004,02:07,1050.75,1050.75,1050.75,1050.75,0,2,2.00
06/24/2004,02:08,1050.75,1050.75,1050.75,1050.75,0,75,75.00
06/24/2004,02:09,1050.50,1050.75,1050.50,1050.50,27,71,98.00
06/24/2004,02:10,1050.75,1050.75,1050.50,1050.75,14,4,18.00
06/24/2004,02:11,1050.75,1051.00,1050.75,1050.75,2,7,9.00
06/24/2004,02:12,1050.50,1050.75,1050.50,1050.75,20,10,30.00
06/24/2004,02:13,1050.75,1050.75,1050.75,1050.75,20,0,20.00
06/24/2004,02:15,1050.75,1051.00,1050.75,1051.00,40,0,40.00
06/24/2004,02:16,1051.00,1051.00,1051.00,1051.00,112,0,112.00
06/24/2004,02:17,1051.00,1051.00,1050.75,1050.75,2,1,3.00
06/24/2004,02:18,1051.00,1051.00,1050.75,1050.75,10,1,11.00
06/24/2004,02:19,1051.00,1051.25,1051.00,1051.25,32,0,32.00
06/24/2004,02:20,1051.25,1051.25,1051.25,1051.25,97,0,97.00
06/24/2004,02:21,1051.50,1051.75,1051.50,1051.50,133,2,135.00
06/24/2004,02:22,1051.50,1051.75,1051.50,1051.50,4,59,63.00
06/24/2004,02:23,1051.25,1051.50,1051.25,1051.25,3,22,25.00
06/24/2004,02:24,1051.25,1051.25,1051.25,1051.25,0,13,13.00
06/24/2004,02:25,1051.25,1051.25,1051.25,1051.25,0,82,82.00
06/24/2004,02:27,1051.25,1051.25,1051.25,1051.25,0,7,7.00
06/24/2004,02:28,1051.25,1051.25,1051.25,1051.25,0,79,79.00
06/24/2004,02:29,1051.50,1051.50,1051.50,1051.50,1,0,1.00
06/24/2004,02:30,1051.50,1051.50,1051.25,1051.50,37,1,38.00
06/24/2004,02:31,1051.25,1051.25,1051.25,1051.25,0,6,6.00
06/24/2004,02:32,1051.50,1051.50,1051.50,1051.50,30,0,30.00
06/24/2004,02:33,1051.50,1051.50,1051.25,1051.50,128,3,131.00
06/24/2004,02:34,1051.50,1051.50,1051.50,1051.50,6,0,6.00
06/24/2004,02:35,1051.50,1051.50,1051.50,1051.50,1,0,1.00
06/24/2004,02:37,1051.50,1051.50,1051.50,1051.50,59,0,59.00
06/24/2004,02:39,1051.25,1051.50,1051.25,1051.50,2,24,26.00
06/24/2004,02:40,1051.25,1051.50,1051.25,1051.50,29,3,32.00
06/24/2004,02:41,1051.25,1051.25,1051.25,1051.25,0,47,47.00
06/24/2004,02:42,1051.25,1051.25,1051.00,1051.00,0,17,17.00
06/24/2004,02:44,1051.00,1051.25,1051.00,1051.25,3,10,13.00
06/24/2004,02:45,1051.00,1051.25,1051.00,1051.25,5,10,15.00
06/24/2004,02:46,1051.25,1051.25,1051.00,1051.25,17,20,37.00
06/24/2004,02:47,1051.00,1051.00,1051.00,1051.00,0,1,1.00
06/24/2004,02:48,1051.00,1051.25,1051.00,1051.25,21,24,45.00
06/24/2004,02:49,1051.25,1051.25,1051.00,1051.00,25,30,55.00
06/24/2004,02:50,1051.00,1051.25,1051.00,1051.25,57,11,68.00
06/24/2004,02:51,1051.25,1051.50,1051.25,1051.50,2,0,2.00
06/24/2004,02:52,1051.50,1051.50,1051.50,1051.50,27,0,27.00
06/24/2004,02:53,1051.50,1051.50,1051.50,1051.50,59,0,59.00
06/24/2004,02:54,1051.50,1051.50,1051.50,1051.50,1,0,1.00
06/24/2004,02:57,1051.50,1051.75,1051.50,1051.75,59,0,59.00
06/24/2004,02:58,1051.50,1051.50,1051.50,1051.50,0,15,15.00
06/24/2004,02:59,1051.25,1051.50,1051.25,1051.50,5,6,11.00
06/24/2004,03:00,1051.50,1051.50,1051.50,1051.50,17,0,17.00
06/24/2004,03:01,1051.75,1051.75,1051.75,1051.75,1,0,1.00
06/24/2004,03:02,1051.50,1051.75,1051.50,1051.75,9,10,19.00
06/24/2004,03:03,1051.75,1051.75,1051.75,1051.75,4,0,4.00
06/24/2004,03:04,1051.75,1051.75,1051.75,1051.75,14,0,14.00
06/24/2004,03:05,1051.75,1051.75,1051.75,1051.75,86,0,86.00
06/24/2004,03:06,1051.75,1051.75,1051.75,1051.75,34,0,34.00
06/24/2004,03:07,1051.75,1051.75,1051.75,1051.75,43,0,43.00
06/24/2004,03:09,1051.50,1051.50,1051.50,1051.50,0,33,33.00
06/24/2004,03:10,1051.50,1051.50,1051.50,1051.50,0,50,50.00
06/24/2004,03:11,1051.25,1051.50,1051.00,1051.50,79,117,196.00
06/24/2004,03:12,1051.00,1051.00,1051.00,1051.00,0,22,22.00
06/24/2004,03:13,1051.25,1051.25,1051.25,1051.25,5,0,5.00
06/24/2004,03:14,1051.50,1051.50,1051.50,1051.50,20,0,20.00
06/24/2004,03:15,1051.50,1051.50,1051.25,1051.25,7,1,8.00
06/24/2004,03:16,1051.25,1051.25,1051.25,1051.25,0,1,1.00
06/24/2004,03:17,1051.25,1051.25,1051.00,1051.25,7,50,57.00
06/24/2004,03:18,1051.50,1051.50,1051.00,1051.00,33,125,158.00
06/24/2004,03:19,1051.00,1051.00,1050.75,1051.00,24,82,106.00
06/24/2004,03:20,1051.00,1051.00,1051.00,1051.00,5,0,5.00
06/24/2004,03:21,1051.00,1051.00,1050.75,1050.75,42,5,47.00
06/24/2004,03:23,1051.00,1051.00,1050.50,1050.50,1,129,130.00
06/24/2004,03:24,1050.50,1050.50,1050.00,1050.00,19,465,484.00
06/24/2004,03:25,1050.00,1050.50,1050.00,1050.50,63,287,350.00
06/24/2004,03:26,1050.50,1050.75,1050.25,1050.25,11,162,173.00
06/24/2004,03:27,1050.25,1050.25,1049.75,1050.00,1,155,156.00
06/24/2004,03:29,1050.00,1050.25,1049.75,1050.00,64,3,67.00
06/24/2004,03:30,1050.25,1050.25,1050.00,1050.00,63,32,95.00
06/24/2004,03:31,1050.25,1050.25,1050.00,1050.00,6,46,52.00
06/24/2004,03:32,1050.00,1050.00,1049.75,1050.00,22,5,27.00
06/24/2004,03:33,1050.25,1050.25,1050.25,1050.25,20,0,20.00
06/24/2004,03:34,1050.25,1050.25,1050.00,1050.25,29,2,31.00
06/24/2004,03:35,1050.50,1050.50,1050.50,1050.50,48,0,48.00
06/24/2004,03:36,1050.50,1050.75,1050.50,1050.75,26,0,26.00
06/24/2004,03:37,1050.50,1050.50,1050.50,1050.50,0,31,31.00
06/24/2004,03:38,1050.50,1050.50,1050.25,1050.25,0,21,21.00
06/24/2004,03:41,1050.50,1050.50,1050.50,1050.50,5,0,5.00
06/24/2004,03:42,1050.25,1050.25,1050.25,1050.25,0,64,64.00
06/24/2004,03:43,1050.25,1050.25,1050.25,1050.25,0,1,1.00
06/24/2004,03:44,1050.25,1050.25,1050.25,1050.25,0,29,29.00
06/24/2004,03:46,1050.25,1050.25,1050.25,1050.25,0,10,10.00
06/24/2004,03:47,1050.50,1050.50,1050.50,1050.50,35,0,35.00
06/24/2004,03:48,1050.25,1050.50,1050.25,1050.50,17,1,18.00
06/24/2004,03:50,1050.50,1050.50,1050.50,1050.50,10,0,10.00
06/24/2004,03:51,1050.75,1050.75,1050.75,1050.75,11,0,11.00
06/24/2004,03:52,1050.50,1050.50,1050.50,1050.50,0,17,17.00
06/24/2004,03:53,1050.75,1050.75,1050.75,1050.75,5,0,5.00
06/24/2004,03:54,1050.50,1050.75,1050.50,1050.75,15,3,18.00
06/24/2004,03:55,1051.00,1051.00,1050.75,1051.00,60,1,61.00
06/24/2004,03:56,1051.00,1051.00,1051.00,1051.00,3,0,3.00
06/24/2004,03:57,1051.00,1051.00,1051.00,1051.00,1,0,1.00
06/24/2004,03:58,1051.00,1051.00,1051.00,1051.00,16,0,16.00
06/24/2004,03:59,1050.75,1050.75,1050.25,1050.25,1,188,189.00
06/24/2004,04:00,1050.25,1050.25,1050.00,1050.00,16,107,123.00
06/24/2004,04:01,1050.25,1050.25,1050.25,1050.25,42,0,42.00
06/24/2004,04:03,1050.25,1050.25,1050.25,1050.25,116,0,116.00
06/24/2004,04:04,1050.25,1050.25,1050.25,1050.25,87,0,87.00
06/24/2004,04:05,1050.25,1050.50,1050.25,1050.50,43,10,53.00
06/24/2004,04:06,1050.50,1050.50,1050.50,1050.50,5,0,5.00
06/24/2004,04:07,1050.50,1050.50,1050.50,1050.50,7,0,7.00
06/24/2004,04:08,1050.50,1050.75,1050.50,1050.75,23,0,23.00
06/24/2004,04:09,1050.50,1050.50,1050.50,1050.50,0,6,6.00
06/24/2004,04:10,1050.50,1050.50,1050.50,1050.50,0,2,2.00
06/24/2004,04:11,1050.25,1050.25,1050.25,1050.25,0,61,61.00
06/24/2004,04:12,1050.25,1050.25,1050.25,1050.25,0,5,5.00
06/24/2004,04:13,1050.25,1050.50,1050.25,1050.50,1,6,7.00
06/24/2004,04:14,1050.25,1050.25,1050.25,1050.25,0,1,1.00
06/24/2004,04:15,1050.25,1050.25,1050.25,1050.25,0,5,5.00
06/24/2004,04:16,1050.50,1050.50,1050.50,1050.50,10,0,10.00
06/24/2004,04:17,1050.50,1050.50,1050.50,1050.50,14,0,14.00
06/24/2004,04:18,1050.50,1050.50,1050.25,1050.50,38,1,39.00
06/24/2004,04:20,1050.50,1050.50,1050.25,1050.25,3,1,4.00
06/24/2004,04:21,1050.25,1050.25,1050.25,1050.25,0,6,6.00
06/24/2004,04:22,1050.25,1050.50,1050.25,1050.50,1,1,2.00
06/24/2004,04:24,1050.25,1050.25,1050.25,1050.25,0,10,10.00
06/24/2004,04:25,1050.25,1050.50,1050.25,1050.50,2,1,3.00
06/24/2004,04:27,1050.00,1050.00,1050.00,1050.00,0,94,94.00
06/24/2004,04:28,1050.00,1050.00,1049.75,1049.75,0,195,195.00
06/24/2004,04:30,1050.00,1050.00,1050.00,1050.00,2,0,2.00
06/24/2004,04:31,1050.00,1050.00,1050.00,1050.00,2,0,2.00
06/24/2004,04:32,1050.00,1050.00,1049.75,1049.75,9,2,11.00
06/24/2004,04:33,1050.00,1050.25,1050.00,1050.25,12,0,12.00
06/24/2004,04:34,1050.00,1050.00,1050.00,1050.00,0,4,4.00
06/24/2004,04:35,1050.00,1050.00,1049.75,1050.00,10,10,20.00
06/24/2004,04:36,1050.25,1050.25,1050.00,1050.00,1,30,31.00
06/24/2004,04:37,1050.00,1050.00,1050.00,1050.00,0,5,5.00
06/24/2004,04:38,1050.00,1050.00,1050.00,1050.00,0,44,44.00
06/24/2004,04:41,1050.00,1050.00,1050.00,1050.00,0,25,25.00
06/24/2004,04:42,1050.00,1050.00,1050.00,1050.00,0,1,1.00
06/24/2004,04:43,1050.00,1050.00,1050.00,1050.00,0,5,5.00
06/24/2004,04:44,1050.00,1050.00,1049.75,1049.75,0,23,23.00
06/24/2004,04:45,1049.75,1049.75,1049.75,1049.75,0,1,1.00
06/24/2004,04:46,1050.00,1050.00,1050.00,1050.00,1,0,1.00
06/24/2004,04:47,1049.75,1049.75,1049.75,1049.75,0,34,34.00
06/24/2004,04:48,1049.50,1050.00,1049.50,1050.00,133,1,134.00
06/24/2004,04:49,1050.00,1050.25,1050.00,1050.25,48,0,48.00
06/24/2004,04:50,1050.25,1050.25,1050.25,1050.25,1,0,1.00
06/24/2004,04:51,1050.25,1050.25,1050.00,1050.00,52,17,69.00
06/24/2004,04:52,1050.00,1050.25,1050.00,1050.00,33,51,84.00
06/24/2004,04:53,1050.25,1050.25,1050.25,1050.25,13,0,13.00
06/24/2004,04:54,1050.25,1050.25,1050.25,1050.25,11,0,11.00
06/24/2004,04:55,1050.25,1050.50,1050.00,1050.50,16,2,18.00
06/24/2004,04:56,1050.50,1050.50,1050.25,1050.25,1,1,2.00
06/24/2004,04:57,1050.25,1050.25,1050.25,1050.25,0,2,2.00
06/24/2004,04:58,1050.25,1050.50,1050.25,1050.50,41,4,45.00
06/24/2004,04:59,1050.50,1050.75,1050.50,1050.75,4,2,6.00
06/24/2004,05:00,1050.75,1050.75,1050.75,1050.75,3,0,3.00
06/24/2004,05:01,1050.75,1050.75,1050.75,1050.75,53,0,53.00
06/24/2004,05:02,1050.75,1050.75,1050.75,1050.75,6,0,6.00
06/24/2004,05:03,1050.75,1050.75,1050.75,1050.75,20,0,20.00
06/24/2004,05:04,1050.75,1050.75,1050.75,1050.75,30,0,30.00
06/24/2004,05:05,1050.50,1050.50,1050.50,1050.50,0,22,22.00
06/24/2004,05:06,1050.75,1050.75,1050.75,1050.75,3,0,3.00
06/24/2004,05:08,1050.75,1051.25,1050.75,1051.00,106,45,151.00
06/24/2004,05:09,1051.00,1051.00,1050.75,1050.75,57,9,66.00
06/24/2004,05:10,1050.75,1051.00,1050.75,1050.75,1,3,4.00
06/24/2004,05:11,1051.00,1051.00,1051.00,1051.00,15,0,15.00
06/24/2004,05:12,1050.75,1050.75,1050.75,1050.75,0,4,4.00
06/24/2004,05:13,1050.75,1050.75,1050.75,1050.75,0,56,56.00
06/24/2004,05:14,1050.75,1051.00,1050.75,1051.00,3,57,60.00
06/24/2004,05:16,1051.00,1051.00,1050.75,1050.75,1,38,39.00
06/24/2004,05:17,1051.00,1051.00,1050.75,1050.75,4,25,29.00
06/24/2004,05:18,1050.75,1050.75,1050.75,1050.75,0,44,44.00
06/24/2004,05:21,1050.75,1050.75,1050.75,1050.75,0,1,1.00
06/24/2004,05:23,1050.75,1050.75,1050.75,1050.75,0,2,2.00
06/24/2004,05:24,1050.50,1050.50,1050.50,1050.50,0,1,1.00
06/24/2004,05:25,1050.50,1050.50,1050.25,1050.50,7,62,69.00
06/24/2004,05:26,1050.75,1050.75,1050.75,1050.75,1,0,1.00
06/24/2004,05:28,1050.50,1050.75,1050.50,1050.50,4,14,18.00
06/24/2004,05:30,1050.50,1050.50,1050.50,1050.50,0,3,3.00
06/24/2004,05:31,1050.50,1050.50,1050.50,1050.50,0,11,11.00
06/24/2004,05:32,1050.50,1050.50,1050.50,1050.50,0,29,29.00
06/24/2004,05:33,1050.50,1050.50,1050.50,1050.50,0,7,7.00
06/24/2004,05:34,1050.25,1050.25,1050.25,1050.25,0,1,1.00
06/24/2004,05:35,1050.50,1050.50,1050.50,1050.50,120,0,120.00
06/24/2004,05:36,1050.50,1050.50,1050.50,1050.50,13,0,13.00
06/24/2004,05:39,1050.50,1050.50,1050.50,1050.50,1,0,1.00
06/24/2004,05:42,1050.50,1050.50,1050.50,1050.50,36,0,36.00
06/24/2004,05:44,1050.50,1050.50,1050.50,1050.50,26,0,26.00
06/24/2004,05:45,1050.50,1050.75,1050.50,1050.75,79,0,79.00
06/24/2004,05:46,1050.75,1051.00,1050.75,1051.00,17,0,17.00
06/24/2004,05:47,1050.75,1050.75,1050.75,1050.75,0,2,2.00
06/24/2004,05:48,1051.00,1051.00,1051.00,1051.00,8,0,8.00
06/24/2004,05:49,1051.00,1051.00,1051.00,1051.00,5,0,5.00
06/24/2004,05:50,1051.00,1051.00,1050.75,1050.75,4,41,45.00
06/24/2004,05:51,1050.50,1050.50,1050.50,1050.50,0,1,1.00
06/24/2004,05:52,1050.50,1050.75,1050.50,1050.75,2,1,3.00
06/24/2004,05:54,1050.75,1050.75,1050.75,1050.75,3,0,3.00
06/24/2004,05:55,1050.75,1050.75,1050.75,1050.75,35,0,35.00
06/24/2004,05:56,1050.75,1050.75,1050.75,1050.75,3,0,3.00
06/24/2004,05:58,1050.75,1050.75,1050.75,1050.75,2,0,2.00
06/24/2004,05:59,1050.75,1050.75,1050.75,1050.75,3,0,3.00
06/24/2004,06:00,1050.75,1050.75,1050.75,1050.75,18,0,18.00
06/24/2004,06:01,1050.75,1050.75,1050.75,1050.75,21,0,21.00
06/24/2004,06:02,1050.75,1050.75,1050.75,1050.75,36,0,36.00
06/24/2004,06:03,1050.75,1050.75,1050.50,1050.50,5,11,16.00
06/24/2004,06:04,1050.75,1050.75,1050.75,1050.75,7,0,7.00
06/24/2004,06:05,1050.75,1050.75,1050.75,1050.75,4,0,4.00
06/24/2004,06:07,1050.75,1050.75,1050.50,1050.50,10,1,11.00
06/24/2004,06:08,1050.75,1050.75,1050.50,1050.50,2,155,157.00
06/24/2004,06:09,1050.50,1050.50,1050.50,1050.50,0,10,10.00
06/24/2004,06:10,1050.50,1050.50,1050.50,1050.50,0,13,13.00
06/24/2004,06:11,1050.50,1050.50,1050.50,1050.50,0,1,1.00
06/24/2004,06:12,1050.50,1050.75,1050.50,1050.75,2,6,8.00
06/24/2004,06:13,1050.50,1050.50,1050.50,1050.50,0,4,4.00
06/24/2004,06:14,1050.75,1050.75,1050.75,1050.75,17,0,17.00
06/24/2004,06:15,1050.75,1050.75,1050.75,1050.75,7,0,7.00
06/24/2004,06:16,1050.50,1050.50,1050.50,1050.50,0,1,1.00
06/24/2004,06:17,1050.50,1050.75,1050.50,1050.75,17,7,24.00
06/24/2004,06:19,1050.75,1051.00,1050.75,1051.00,118,0,118.00
06/24/2004,06:20,1051.00,1051.00,1051.00,1051.00,62,0,62.00
06/24/2004,06:21,1051.00,1051.00,1051.00,1051.00,5,0,5.00
06/24/2004,06:23,1050.75,1051.00,1050.75,1051.00,1,1,2.00
06/24/2004,06:24,1051.00,1051.00,1051.00,1051.00,3,0,3.00
06/24/2004,06:25,1051.00,1051.00,1051.00,1051.00,2,0,2.00
06/24/2004,06:29,1050.75,1050.75,1050.75,1050.75,0,1,1.00
06/24/2004,06:30,1050.75,1050.75,1050.75,1050.75,0,2,2.00
06/24/2004,06:31,1050.75,1051.00,1050.75,1050.75,1,5,6.00
06/24/2004,06:32,1051.00,1051.00,1050.75,1050.75,10,61,71.00
06/24/2004,06:33,1050.50,1050.50,1050.50,1050.50,0,1,1.00
06/24/2004,06:34,1050.50,1050.50,1050.50,1050.50,0,7,7.00
06/24/2004,06:35,1050.75,1050.75,1050.75,1050.75,17,0,17.00
06/24/2004,06:36,1051.00,1051.00,1051.00,1051.00,5,0,5.00
06/24/2004,06:37,1051.00,1051.00,1050.75,1050.75,1,11,12.00
06/24/2004,06:38,1051.00,1051.00,1051.00,1051.00,2,0,2.00
06/24/2004,06:39,1051.00,1051.00,1051.00,1051.00,1,0,1.00
06/24/2004,06:40,1050.75,1050.75,1050.75,1050.75,0,1,1.00
06/24/2004,06:42,1050.75,1051.00,1050.75,1051.00,23,41,64.00
06/24/2004,06:43,1050.75,1050.75,1050.75,1050.75,0,3,3.00
06/24/2004,06:45,1051.00,1051.25,1051.00,1051.25,4,0,4.00
06/24/2004,06:46,1051.25,1051.50,1051.25,1051.50,95,0,95.00
06/24/2004,06:47,1051.50,1051.50,1051.25,1051.50,113,3,116.00
06/24/2004,06:49,1051.50,1051.50,1051.50,1051.50,1,0,1.00
06/24/2004,06:50,1051.50,1051.50,1051.50,1051.50,29,0,29.00
06/24/2004,06:51,1051.50,1051.75,1051.50,1051.75,254,1,255.00
06/24/2004,06:52,1051.75,1051.75,1051.75,1051.75,26,0,26.00
06/24/2004,06:53,1052.00,1052.00,1051.75,1051.75,17,8,25.00
06/24/2004,06:54,1051.75,1052.00,1051.75,1052.00,18,26,44.00
06/24/2004,06:55,1051.75,1052.25,1051.75,1052.00,199,9,208.00
06/24/2004,06:56,1052.00,1052.00,1052.00,1052.00,0,17,17.00
06/24/2004,06:57,1052.25,1052.25,1051.75,1052.00,10,42,52.00
06/24/2004,06:58,1052.00,1052.00,1051.75,1051.75,6,1,7.00
06/24/2004,06:59,1052.00,1052.00,1052.00,1052.00,1,0,1.00
06/24/2004,07:00,1052.00,1052.00,1051.75,1051.75,15,7,22.00
06/24/2004,07:01,1052.00,1052.00,1052.00,1052.00,9,0,9.00
06/24/2004,07:02,1052.25,1052.25,1052.00,1052.25,4,8,12.00
06/24/2004,07:03,1052.00,1052.25,1052.00,1052.25,1,10,11.00
06/24/2004,07:04,1052.00,1052.25,1052.00,1052.00,13,50,63.00
06/24/2004,07:05,1052.00,1052.00,1052.00,1052.00,0,11,11.00
06/24/2004,07:06,1052.00,1052.00,1052.00,1052.00,0,17,17.00
06/24/2004,07:07,1051.75,1052.25,1051.75,1052.00,162,3,165.00
06/24/2004,07:08,1052.00,1052.00,1052.00,1052.00,0,1,1.00
06/24/2004,07:09,1052.25,1052.25,1052.00,1052.25,26,1,27.00
06/24/2004,07:10,1052.00,1052.25,1052.00,1052.25,10,5,15.00
06/24/2004,07:11,1052.25,1052.25,1052.25,1052.25,171,0,171.00
06/24/2004,07:12,1052.25,1052.25,1052.25,1052.25,11,0,11.00
06/24/2004,07:13,1052.00,1052.00,1052.00,1052.00,0,5,5.00
06/24/2004,07:14,1052.00,1052.00,1052.00,1052.00,0,5,5.00
06/24/2004,07:15,1052.00,1052.00,1052.00,1052.00,0,3,3.00
06/24/2004,07:16,1052.00,1052.00,1051.75,1051.75,0,178,178.00
06/24/2004,07:17,1051.75,1051.75,1050.75,1051.00,201,753,954.00
06/24/2004,07:18,1051.25,1051.25,1051.25,1051.25,485,0,485.00
06/24/2004,07:19,1051.25,1051.50,1051.00,1051.00,51,127,178.00
06/24/2004,07:20,1051.25,1051.25,1050.75,1051.25,128,135,263.00
06/24/2004,07:21,1051.00,1051.25,1051.00,1051.25,12,22,34.00
06/24/2004,07:22,1051.25,1051.25,1051.25,1051.25,39,0,39.00
06/24/2004,07:23,1051.25,1051.25,1051.00,1051.00,5,1,6.00
06/24/2004,07:24,1051.25,1051.25,1050.75,1051.00,65,274,339.00
06/24/2004,07:25,1050.75,1050.75,1050.75,1050.75,0,172,172.00
06/24/2004,07:26,1050.75,1051.00,1050.75,1051.00,9,2,11.00
06/24/2004,07:27,1051.00,1051.00,1050.75,1050.75,5,12,17.00
06/24/2004,07:28,1050.75,1051.00,1050.50,1051.00,20,66,86.00
06/24/2004,07:29,1051.00,1051.00,1050.75,1050.75,10,64,74.00
06/24/2004,07:30,1050.50,1051.00,1050.50,1051.00,108,5,113.00
06/24/2004,07:31,1050.75,1052.50,1050.00,1051.25,1552,1410,2962.00
06/24/2004,07:32,1051.25,1051.25,1050.75,1051.00,229,307,536.00
06/24/2004,07:33,1051.00,1051.50,1051.00,1051.50,270,97,367.00
06/24/2004,07:34,1051.25,1051.25,1050.75,1051.25,208,371,579.00
06/24/2004,07:35,1051.25,1051.75,1051.25,1051.75,546,80,626.00
06/24/2004,07:36,1051.75,1051.75,1051.25,1051.25,28,98,126.00
06/24/2004,07:37,1051.25,1051.50,1051.00,1051.00,18,111,129.00
06/24/2004,07:38,1051.00,1051.75,1051.00,1051.75,196,335,531.00
06/24/2004,07:39,1051.75,1052.00,1051.50,1051.50,188,139,327.00
06/24/2004,07:40,1051.50,1051.50,1051.50,1051.50,0,17,17.00
06/24/2004,07:41,1051.50,1051.75,1051.50,1051.75,81,47,128.00
06/24/2004,07:42,1051.75,1052.00,1051.75,1051.75,55,32,87.00
06/24/2004,07:43,1051.75,1052.00,1051.75,1052.00,1,12,13.00
06/24/2004,07:44,1051.75,1052.00,1051.75,1051.75,16,236,252.00
06/24/2004,07:45,1051.75,1052.00,1051.75,1051.75,11,9,20.00
06/24/2004,07:46,1051.75,1052.00,1051.75,1051.75,2,17,19.00
06/24/2004,07:47,1051.75,1051.75,1051.50,1051.50,0,56,56.00
06/24/2004,07:48,1051.50,1051.50,1051.50,1051.50,0,74,74.00
06/24/2004,07:49,1051.50,1051.75,1051.50,1051.50,5,53,58.00
06/24/2004,07:50,1051.50,1051.50,1051.50,1051.50,0,9,9.00
06/24/2004,07:51,1051.50,1051.50,1051.50,1051.50,0,79,79.00
06/24/2004,07:52,1051.75,1051.75,1051.50,1051.50,3,8,11.00
06/24/2004,07:53,1051.50,1051.75,1051.25,1051.25,20,280,300.00
06/24/2004,07:54,1051.25,1051.25,1050.50,1050.75,17,402,419.00
06/24/2004,07:55,1050.75,1051.00,1050.75,1051.00,201,0,201.00
06/24/2004,07:56,1050.75,1050.75,1050.50,1050.50,0,285,285.00
06/24/2004,07:57,1050.50,1050.50,1050.00,1050.25,229,475,704.00
06/24/2004,07:58,1050.25,1050.25,1050.00,1050.25,53,53,106.00
06/24/2004,07:59,1050.25,1050.25,1050.00,1050.00,19,14,33.00
06/24/2004,08:00,1050.25,1050.25,1050.25,1050.25,201,0,201.00
06/24/2004,08:01,1050.25,1050.25,1050.00,1050.25,3,80,83.00
06/24/2004,08:02,1050.25,1050.25,1050.00,1050.25,52,40,92.00
06/24/2004,08:03,1050.00,1050.25,1050.00,1050.25,11,39,50.00
06/24/2004,08:04,1050.25,1050.25,1050.00,1050.00,29,54,83.00
06/24/2004,08:05,1050.25,1050.50,1050.25,1050.50,312,128,440.00
06/24/2004,08:06,1050.25,1050.75,1050.25,1050.75,111,18,129.00
06/24/2004,08:07,1050.50,1050.50,1050.25,1050.25,4,88,92.00
06/24/2004,08:08,1050.25,1050.50,1050.25,1050.25,1,25,26.00
06/24/2004,08:09,1050.25,1050.50,1050.25,1050.25,1,46,47.00
06/24/2004,08:10,1050.25,1050.50,1050.25,1050.25,1,42,43.00
06/24/2004,08:11,1050.25,1050.25,1050.00,1050.00,2,27,29.00
06/24/2004,08:12,1050.25,1050.25,1050.00,1050.25,8,21,29.00
06/24/2004,08:13,1050.00,1050.25,1050.00,1050.00,9,245,254.00
06/24/2004,08:14,1050.00,1050.25,1050.00,1050.25,11,36,47.00
06/24/2004,08:15,1050.25,1050.25,1050.00,1050.25,118,7,125.00
06/24/2004,08:16,1050.25,1050.50,1050.00,1050.50,87,7,94.00
06/24/2004,08:17,1050.50,1050.50,1050.25,1050.25,2,141,143.00
06/24/2004,08:18,1050.25,1050.25,1050.25,1050.25,0,76,76.00
06/24/2004,08:19,1050.00,1050.25,1050.00,1050.00,10,22,32.00
06/24/2004,08:20,1050.25,1050.25,1050.00,1050.00,53,101,154.00
06/24/2004,08:21,1050.25,1050.50,1050.25,1050.50,192,11,203.00
06/24/2004,08:22,1050.25,1050.50,1050.25,1050.50,26,14,40.00
06/24/2004,08:23,1050.50,1051.00,1050.50,1050.75,141,26,167.00
06/24/2004,08:24,1050.75,1050.75,1050.50,1050.50,2,8,10.00
06/24/2004,08:25,1050.50,1050.75,1050.50,1050.50,4,17,21.00
06/24/2004,08:26,1050.50,1051.00,1050.50,1051.00,119,24,143.00
06/24/2004,08:27,1051.00,1051.00,1050.50,1050.75,4,89,93.00
06/24/2004,08:28,1050.75,1050.75,1050.50,1050.75,78,3,81.00
06/24/2004,08:29,1050.75,1050.75,1050.50,1050.50,88,19,107.00
06/24/2004,08:30,1050.50,1050.75,1050.00,1050.50,176,933,1109.00
06/24/2004,08:31,1050.50,1050.50,1050.00,1050.00,886,1735,2621.00
06/24/2004,08:32,1050.00,1050.25,1049.50,1049.75,774,2655,3429.00
06/24/2004,08:33,1049.75,1050.50,1049.50,1050.50,1342,984,2326.00
06/24/2004,08:34,1050.50,1050.50,1050.00,1050.50,973,805,1778.00
06/24/2004,08:35,1050.25,1050.75,1050.25,1050.50,2417,737,3154.00
06/24/2004,08:36,1050.50,1050.50,1049.75,1049.75,374,1679,2053.00
06/24/2004,08:37,1050.00,1050.50,1049.75,1050.50,1163,444,1607.00
06/24/2004,08:38,1050.50,1050.50,1049.75,1050.50,732,948,1680.00
06/24/2004,08:39,1050.50,1051.00,1050.25,1050.75,2909,599,3508.00
06/24/2004,08:40,1050.75,1051.25,1050.50,1051.25,1081,578,1659.00
06/24/2004,08:41,1051.25,1051.50,1051.00,1051.25,1405,950,2355.00
06/24/2004,08:42,1051.25,1051.75,1051.00,1051.25,1289,604,1893.00
06/24/2004,08:43,1051.50,1051.75,1051.25,1051.50,824,134,958.00
06/24/2004,08:44,1051.75,1051.75,1051.50,1051.50,276,42,318.00
06/24/2004,08:45,1051.50,1052.25,1051.50,1051.75,3384,3205,6589.00
06/24/2004,08:46,1051.75,1052.25,1051.75,1052.00,1260,983,2243.00
06/24/2004,08:47,1052.00,1052.50,1051.75,1052.25,3744,679,4423.00
06/24/2004,08:48,1052.25,1052.50,1051.75,1051.75,544,1591,2135.00
06/24/2004,08:49,1051.75,1051.75,1051.50,1051.75,533,546,1079.00
06/24/2004,08:50,1051.75,1052.00,1051.50,1052.00,452,1288,1740.00
06/24/2004,08:51,1052.00,1052.25,1051.75,1052.00,497,282,779.00
06/24/2004,08:52,1051.75,1052.50,1051.75,1052.25,1628,1193,2821.00
06/24/2004,08:53,1052.25,1052.25,1051.75,1051.75,625,1249,1874.00
06/24/2004,08:54,1051.75,1052.00,1051.75,1051.75,473,434,907.00
06/24/2004,08:55,1052.00,1052.50,1051.75,1052.25,703,197,900.00
06/24/2004,08:56,1052.50,1052.50,1052.00,1052.50,799,576,1375.00
06/24/2004,08:57,1052.50,1052.75,1052.25,1052.25,408,123,531.00
06/24/2004,08:58,1052.25,1052.50,1052.00,1052.00,357,702,1059.00
06/24/2004,08:59,1052.00,1052.25,1051.75,1052.00,362,1195,1557.00
06/24/2004,09:00,1052.25,1052.50,1052.00,1052.50,544,242,786.00
06/24/2004,09:01,1052.50,1053.00,1052.25,1052.50,2404,1148,3552.00
06/24/2004,09:02,1052.50,1052.75,1051.50,1051.50,502,2013,2515.00
06/24/2004,09:03,1051.75,1051.75,1051.25,1051.25,82,1849,1931.00
06/24/2004,09:04,1051.25,1051.50,1051.00,1051.00,78,1028,1106.00
06/24/2004,09:05,1051.00,1051.25,1050.75,1051.25,862,946,1808.00
06/24/2004,09:06,1051.00,1051.75,1051.00,1051.50,1105,901,2006.00
06/24/2004,09:07,1051.75,1052.00,1051.25,1051.25,596,769,1365.00
06/24/2004,09:08,1051.25,1051.50,1051.00,1051.00,216,1310,1526.00
06/24/2004,09:09,1051.00,1051.50,1050.75,1051.50,673,872,1545.00
06/24/2004,09:10,1051.25,1052.25,1051.25,1052.25,1307,154,1461.00
06/24/2004,09:11,1052.25,1052.50,1052.00,1052.00,1195,567,1762.00
06/24/2004,09:12,1052.00,1053.00,1052.00,1052.75,2008,336,2344.00
06/24/2004,09:13,1052.75,1053.25,1052.25,1053.25,1316,978,2294.00
06/24/2004,09:14,1053.00,1053.25,1052.50,1052.75,331,860,1191.00
06/24/2004,09:15,1052.75,1052.75,1052.25,1052.25,146,1347,1493.00
06/24/2004,09:16,1052.25,1053.00,1052.25,1052.50,972,718,1690.00
06/24/2004,09:17,1052.25,1052.50,1051.75,1051.75,147,1162,1309.00
06/24/2004,09:18,1051.75,1052.00,1051.50,1051.75,426,2423,2849.00
06/24/2004,09:19,1051.50,1052.00,1051.50,1051.75,616,514,1130.00
06/24/2004,09:20,1052.00,1052.00,1051.50,1051.50,401,744,1145.00
06/24/2004,09:21,1051.50,1051.75,1051.00,1051.00,213,1634,1847.00
06/24/2004,09:22,1051.00,1051.50,1051.00,1051.00,267,766,1033.00
06/24/2004,09:23,1051.25,1051.50,1051.00,1051.50,205,242,447.00
06/24/2004,09:24,1051.50,1051.75,1051.25,1051.75,742,183,925.00
06/24/2004,09:25,1051.50,1051.75,1051.25,1051.50,161,1121,1282.00
06/24/2004,09:26,1051.50,1051.75,1051.25,1051.75,155,68,223.00
06/24/2004,09:27,1051.75,1051.75,1051.25,1051.25,249,92,341.00
06/24/2004,09:28,1051.50,1052.00,1051.25,1051.75,433,63,496.00
06/24/2004,09:29,1052.00,1052.25,1051.75,1051.75,612,950,1562.00
06/24/2004,09:30,1052.00,1052.00,1051.50,1051.75,330,225,555.00
06/24/2004,09:31,1051.50,1051.75,1051.50,1051.50,365,349,714.00
06/24/2004,09:32,1051.25,1051.50,1051.00,1051.00,833,741,1574.00
06/24/2004,09:33,1051.25,1051.75,1051.00,1051.75,411,923,1334.00
06/24/2004,09:34,1051.75,1051.75,1051.50,1051.75,370,57,427.00
06/24/2004,09:35,1051.50,1051.75,1051.25,1051.75,532,865,1397.00
06/24/2004,09:36,1051.75,1051.75,1050.75,1051.00,713,1465,2178.00
06/24/2004,09:37,1051.00,1051.50,1050.75,1051.25,1366,988,2354.00
06/24/2004,09:38,1051.25,1051.50,1051.00,1051.25,74,1113,1187.00
06/24/2004,09:39,1051.25,1051.50,1051.00,1051.00,124,249,373.00
06/24/2004,09:40,1051.25,1051.50,1051.00,1051.25,128,4,132.00
06/24/2004,09:41,1051.25,1051.50,1051.00,1051.25,152,240,392.00
06/24/2004,09:42,1051.25,1052.50,1051.25,1052.50,2822,178,3000.00
06/24/2004,09:43,1052.50,1053.00,1052.25,1052.25,2345,670,3015.00
06/24/2004,09:44,1052.25,1052.50,1052.00,1052.00,34,815,849.00
06/24/2004,09:45,1052.00,1052.25,1052.00,1052.25,668,51,719.00
06/24/2004,09:46,1052.00,1052.75,1052.00,1052.25,881,808,1689.00
06/24/2004,09:47,1052.25,1052.75,1052.25,1052.50,381,90,471.00
06/24/2004,09:48,1052.50,1052.75,1052.25,1052.50,147,201,348.00
06/24/2004,09:49,1052.25,1052.50,1052.00,1052.50,359,573,932.00
06/24/2004,09:50,1052.50,1052.75,1052.25,1052.50,391,445,836.00
06/24/2004,09:51,1052.50,1052.75,1052.50,1052.50,199,253,452.00
06/24/2004,09:52,1052.25,1052.50,1051.75,1052.00,133,1081,1214.00
06/24/2004,09:53,1052.00,1052.50,1052.00,1052.25,510,425,935.00
06/24/2004,09:54,1052.25,1052.25,1051.75,1051.75,46,749,795.00
06/24/2004,09:55,1051.75,1052.00,1051.50,1051.75,107,321,428.00
06/24/2004,09:56,1051.75,1052.25,1051.50,1052.25,559,155,714.00
06/24/2004,09:57,1052.25,1052.25,1051.75,1052.00,75,308,383.00
06/24/2004,09:58,1051.75,1052.00,1051.50,1051.50,110,390,500.00
06/24/2004,09:59,1051.75,1052.25,1051.75,1052.25,305,48,353.00
06/24/2004,10:00,1052.25,1052.25,1051.75,1051.75,62,420,482.00
06/24/2004,10:01,1051.75,1052.50,1051.75,1052.25,501,139,640.00
06/24/2004,10:02,1052.50,1053.00,1052.25,1053.00,906,178,1084.00
06/24/2004,10:03,1053.00,1053.00,1052.50,1052.50,167,732,899.00
06/24/2004,10:04,1052.50,1052.75,1052.25,1052.50,906,829,1735.00
06/24/2004,10:05,1052.50,1052.75,1052.25,1052.75,307,90,397.00
06/24/2004,10:06,1052.50,1052.75,1052.50,1052.50,103,189,292.00
06/24/2004,10:07,1052.75,1052.75,1052.50,1052.75,560,233,793.00
06/24/2004,10:08,1052.75,1052.75,1052.25,1052.75,394,231,625.00
06/24/2004,10:09,1052.75,1052.75,1052.50,1052.75,76,26,102.00
06/24/2004,10:10,1052.50,1052.75,1052.50,1052.50,8,172,180.00
06/24/2004,10:11,1052.50,1052.75,1052.50,1052.75,183,408,591.00
06/24/2004,10:12,1052.75,1053.25,1052.75,1052.75,2280,526,2806.00
06/24/2004,10:13,1053.00,1053.00,1052.50,1052.50,614,198,812.00
06/24/2004,10:14,1052.50,1052.75,1052.00,1052.25,290,1114,1404.00
06/24/2004,10:15,1052.25,1052.50,1052.00,1052.00,104,218,322.00
06/24/2004,10:16,1052.00,1052.25,1052.00,1052.25,47,54,101.00
06/24/2004,10:17,1052.00,1052.75,1052.00,1052.75,1382,494,1876.00
06/24/2004,10:18,1052.75,1052.75,1052.50,1052.50,120,351,471.00
06/24/2004,10:19,1052.75,1052.75,1052.50,1052.50,581,80,661.00
06/24/2004,10:20,1052.50,1052.50,1052.25,1052.25,92,255,347.00
06/24/2004,10:21,1052.50,1052.50,1052.00,1052.25,61,970,1031.00
06/24/2004,10:22,1052.00,1052.25,1052.00,1052.25,25,67,92.00
06/24/2004,10:23,1052.00,1052.25,1052.00,1052.25,54,26,80.00
06/24/2004,10:24,1052.25,1052.50,1051.75,1052.50,686,1248,1934.00
06/24/2004,10:25,1052.25,1052.50,1052.00,1052.50,234,151,385.00
06/24/2004,10:26,1052.25,1053.00,1052.25,1052.50,936,332,1268.00
06/24/2004,10:27,1052.50,1053.00,1052.50,1052.75,497,690,1187.00
06/24/2004,10:28,1052.75,1052.75,1052.25,1052.25,94,606,700.00
06/24/2004,10:29,1052.50,1053.00,1052.25,1052.75,277,34,311.00
06/24/2004,10:30,1052.75,1053.50,1052.75,1053.00,1687,599,2286.00
06/24/2004,10:31,1053.25,1053.25,1052.75,1053.00,274,976,1250.00
06/24/2004,10:32,1053.00,1053.50,1052.75,1053.25,1381,355,1736.00
06/24/2004,10:33,1053.25,1053.75,1053.00,1053.75,1409,42,1451.00
06/24/2004,10:34,1053.75,1054.00,1053.50,1053.50,1542,484,2026.00
06/24/2004,10:35,1053.50,1053.75,1053.25,1053.50,274,1109,1383.00
06/24/2004,10:36,1053.50,1053.50,1053.00,1053.25,564,1308,1872.00
06/24/2004,10:37,1053.25,1053.50,1053.00,1053.50,626,441,1067.00
06/24/2004,10:38,1053.25,1053.50,1053.25,1053.50,340,80,420.00
06/24/2004,10:39,1053.50,1054.00,1053.25,1054.00,1069,117,1186.00
06/24/2004,10:40,1053.75,1054.00,1053.50,1054.00,545,508,1053.00
06/24/2004,10:41,1054.00,1054.25,1053.50,1054.25,3288,184,3472.00
06/24/2004,10:42,1054.25,1054.25,1053.75,1053.75,497,668,1165.00
06/24/2004,10:43,1053.75,1054.00,1053.50,1053.75,208,498,706.00
06/24/2004,10:44,1053.75,1053.75,1053.25,1053.25,87,526,613.00
06/24/2004,10:45,1053.50,1053.75,1053.25,1053.50,239,590,829.00
06/24/2004,10:46,1053.25,1053.75,1053.25,1053.50,262,411,673.00
06/24/2004,10:47,1053.25,1053.50,1053.25,1053.25,30,315,345.00
06/24/2004,10:48,1053.25,1053.50,1053.00,1053.25,48,602,650.00
06/24/2004,10:49,1053.25,1053.50,1053.25,1053.50,213,613,826.00
06/24/2004,10:50,1053.50,1053.50,1053.00,1053.00,14,319,333.00
06/24/2004,10:51,1053.00,1053.00,1052.50,1052.50,273,2470,2743.00
06/24/2004,10:52,1052.75,1052.75,1052.25,1052.75,97,1000,1097.00
06/24/2004,10:53,1052.50,1053.00,1052.50,1052.50,231,270,501.00
06/24/2004,10:54,1052.75,1053.00,1052.50,1052.75,254,173,427.00
06/24/2004,10:55,1052.50,1053.00,1052.50,1052.75,117,44,161.00
06/24/2004,10:56,1052.75,1052.75,1052.50,1052.50,147,266,413.00
06/24/2004,10:57,1052.50,1052.75,1052.50,1052.75,31,4,35.00
06/24/2004,10:58,1052.75,1052.75,1052.50,1052.75,18,29,47.00
06/24/2004,10:59,1052.75,1052.75,1052.25,1052.50,93,621,714.00
06/24/2004,11:00,1052.50,1052.75,1052.25,1052.50,355,397,752.00
06/24/2004,11:01,1052.25,1052.50,1052.25,1052.50,77,227,304.00
06/24/2004,11:02,1052.50,1052.75,1052.25,1052.50,337,262,599.00
06/24/2004,11:03,1052.50,1052.75,1052.25,1052.50,6,405,411.00
06/24/2004,11:04,1052.50,1052.75,1052.50,1052.75,6,110,116.00
06/24/2004,11:05,1052.75,1052.75,1052.50,1052.75,316,44,360.00
06/24/2004,11:06,1053.00,1053.25,1052.50,1052.75,785,557,1342.00
06/24/2004,11:07,1053.00,1053.00,1052.50,1052.75,362,130,492.00
06/24/2004,11:08,1052.75,1052.75,1052.50,1052.75,109,32,141.00
06/24/2004,11:09,1052.50,1053.00,1052.50,1052.75,131,66,197.00
06/24/2004,11:10,1052.75,1053.00,1052.75,1052.75,11,190,201.00
06/24/2004,11:11,1052.75,1052.75,1052.50,1052.75,263,265,528.00
06/24/2004,11:12,1052.50,1052.75,1052.25,1052.25,113,1282,1395.00
06/24/2004,11:13,1052.50,1052.50,1052.25,1052.25,8,241,249.00
06/24/2004,11:14,1052.25,1052.50,1052.25,1052.25,7,160,167.00
06/24/2004,11:15,1052.25,1052.75,1052.00,1052.50,460,381,841.00
06/24/2004,11:16,1052.50,1052.50,1052.25,1052.50,9,21,30.00
06/24/2004,11:17,1052.25,1052.50,1052.00,1052.00,19,1144,1163.00
06/24/2004,11:18,1052.00,1052.25,1052.00,1052.00,63,717,780.00
06/24/2004,11:19,1052.25,1052.25,1052.00,1052.25,590,103,693.00
06/24/2004,11:20,1052.25,1052.50,1052.25,1052.50,590,138,728.00
06/24/2004,11:21,1052.50,1052.50,1052.25,1052.50,10,13,23.00
06/24/2004,11:22,1052.25,1052.50,1052.25,1052.50,4,540,544.00
06/24/2004,11:23,1052.25,1052.50,1052.25,1052.50,13,78,91.00
06/24/2004,11:24,1052.50,1052.75,1052.25,1052.75,257,12,269.00
06/24/2004,11:25,1052.75,1052.75,1052.50,1052.50,555,215,770.00
06/24/2004,11:26,1052.50,1052.75,1052.50,1052.50,10,49,59.00
06/24/2004,11:27,1052.50,1052.75,1052.50,1052.75,40,208,248.00
06/24/2004,11:28,1052.50,1053.00,1052.50,1052.50,100,110,210.00
06/24/2004,11:29,1052.50,1052.75,1052.50,1052.50,6,27,33.00
06/24/2004,11:30,1052.50,1052.75,1052.50,1052.75,17,205,222.00
06/24/2004,11:31,1052.75,1052.75,1052.50,1052.75,31,45,76.00
06/24/2004,11:32,1052.75,1052.75,1052.50,1052.75,297,27,324.00
06/24/2004,11:33,1052.75,1053.00,1052.75,1053.00,29,9,38.00
06/24/2004,11:34,1052.75,1053.00,1052.75,1053.00,225,82,307.00
06/24/2004,11:35,1053.00,1053.00,1052.75,1053.00,64,7,71.00
06/24/2004,11:36,1052.75,1053.00,1052.50,1052.75,161,283,444.00
06/24/2004,11:37,1052.75,1053.00,1052.75,1053.00,30,13,43.00
06/24/2004,11:38,1053.00,1053.00,1052.75,1052.75,6,31,37.00
06/24/2004,11:39,1052.75,1053.00,1052.75,1052.75,10,80,90.00
06/24/2004,11:40,1052.75,1053.25,1052.75,1053.00,415,233,648.00
06/24/2004,11:41,1053.00,1053.00,1052.75,1053.00,300,4,304.00
06/24/2004,11:42,1053.00,1053.00,1052.75,1053.00,163,11,174.00
06/24/2004,11:43,1053.00,1053.25,1052.75,1053.00,33,93,126.00
06/24/2004,11:44,1053.00,1053.25,1053.00,1053.25,11,10,21.00
06/24/2004,11:45,1053.25,1053.25,1053.00,1053.25,22,38,60.00
06/24/2004,11:46,1053.00,1053.25,1053.00,1053.00,257,94,351.00
06/24/2004,11:47,1053.25,1053.25,1053.00,1053.00,18,121,139.00
06/24/2004,11:48,1053.00,1053.25,1053.00,1053.25,20,20,40.00
06/24/2004,11:49,1053.25,1053.25,1053.00,1053.00,27,64,91.00
06/24/2004,11:50,1053.25,1053.25,1053.00,1053.00,67,107,174.00
06/24/2004,11:51,1053.00,1053.25,1053.00,1053.25,68,128,196.00
06/24/2004,11:52,1053.25,1053.50,1053.25,1053.25,205,121,326.00
06/24/2004,11:53,1053.25,1053.50,1053.25,1053.50,76,119,195.00
06/24/2004,11:54,1053.25,1053.50,1053.25,1053.25,59,25,84.00
06/24/2004,11:55,1053.50,1053.50,1053.25,1053.50,122,6,128.00
06/24/2004,11:56,1053.50,1053.50,1053.25,1053.25,12,12,24.00
06/24/2004,11:57,1053.25,1053.50,1053.00,1053.00,118,359,477.00
06/24/2004,11:58,1053.00,1053.25,1053.00,1053.00,6,82,88.00
06/24/2004,11:59,1053.00,1053.00,1052.75,1053.00,19,485,504.00
06/24/2004,12:00,1052.75,1053.00,1052.50,1053.00,200,459,659.00
06/24/2004,12:01,1052.75,1053.00,1052.50,1052.75,127,166,293.00
06/24/2004,12:02,1052.50,1052.75,1052.50,1052.50,3,39,42.00
06/24/2004,12:03,1052.50,1053.00,1052.50,1052.75,283,234,517.00
06/24/2004,12:04,1052.75,1052.75,1052.50,1052.75,31,460,491.00
06/24/2004,12:05,1052.75,1053.00,1052.50,1052.50,279,45,324.00
06/24/2004,12:06,1052.50,1052.75,1052.50,1052.75,82,6,88.00
06/24/2004,12:07,1052.75,1053.25,1052.75,1053.25,614,59,673.00
06/24/2004,12:08,1053.00,1053.25,1053.00,1053.25,58,35,93.00
06/24/2004,12:09,1053.25,1053.25,1052.75,1053.00,105,257,362.00
06/24/2004,12:10,1052.75,1053.25,1052.50,1052.50,196,425,621.00
06/24/2004,12:11,1052.75,1052.75,1052.50,1052.50,58,7,65.00
06/24/2004,12:12,1052.50,1052.50,1052.00,1052.00,330,1978,2308.00
06/24/2004,12:13,1052.25,1052.25,1052.00,1052.00,124,1368,1492.00
06/24/2004,12:14,1052.25,1052.25,1052.00,1052.00,72,423,495.00
06/24/2004,12:15,1052.25,1052.50,1052.00,1052.25,507,359,866.00
06/24/2004,12:16,1052.25,1052.25,1052.00,1052.00,552,25,577.00
06/24/2004,12:17,1052.00,1052.25,1052.00,1052.25,430,6,436.00
06/24/2004,12:18,1052.25,1052.50,1052.00,1052.25,174,116,290.00
06/24/2004,12:19,1052.00,1052.25,1052.00,1052.00,41,105,146.00
06/24/2004,12:20,1052.00,1052.25,1052.00,1052.00,20,234,254.00
06/24/2004,12:21,1052.00,1052.75,1052.00,1052.50,643,159,802.00
06/24/2004,12:22,1052.50,1052.50,1052.25,1052.50,113,68,181.00
06/24/2004,12:23,1052.50,1052.50,1052.25,1052.50,124,6,130.00
06/24/2004,12:24,1052.50,1052.50,1052.25,1052.50,94,26,120.00
06/24/2004,12:25,1052.50,1052.50,1052.25,1052.50,43,2,45.00
06/24/2004,12:26,1052.50,1052.75,1052.25,1052.75,87,34,121.00
06/24/2004,12:27,1052.75,1052.75,1052.25,1052.25,126,175,301.00
06/24/2004,12:28,1052.25,1052.50,1052.25,1052.50,118,18,136.00
06/24/2004,12:29,1052.50,1052.75,1052.50,1052.75,83,7,90.00
06/24/2004,12:30,1052.50,1052.75,1052.50,1052.50,4,5,9.00
06/24/2004,12:31,1052.50,1052.75,1052.25,1052.25,6,235,241.00
06/24/2004,12:32,1052.50,1052.75,1052.25,1052.75,589,25,614.00
06/24/2004,12:33,1052.75,1052.75,1052.50,1052.75,73,28,101.00
06/24/2004,12:34,1052.75,1052.75,1052.50,1052.75,348,8,356.00
06/24/2004,12:35,1052.50,1052.50,1052.00,1052.25,69,643,712.00
06/24/2004,12:36,1052.25,1052.50,1052.25,1052.25,4,112,116.00
06/24/2004,12:37,1052.25,1052.50,1052.00,1052.50,159,237,396.00
06/24/2004,12:38,1052.25,1052.50,1052.25,1052.25,208,101,309.00
06/24/2004,12:39,1052.50,1052.50,1052.25,1052.50,288,43,331.00
06/24/2004,12:40,1052.50,1052.50,1052.00,1052.25,592,411,1003.00
06/24/2004,12:41,1052.25,1052.25,1051.75,1051.75,141,1436,1577.00
06/24/2004,12:42,1051.75,1052.00,1051.50,1051.50,100,3061,3161.00
06/24/2004,12:43,1051.50,1051.75,1051.25,1051.75,111,874,985.00
06/24/2004,12:44,1051.75,1051.75,1051.50,1051.75,137,237,374.00
06/24/2004,12:45,1051.75,1051.75,1051.50,1051.50,63,269,332.00
06/24/2004,12:46,1051.50,1052.00,1051.50,1052.00,1212,216,1428.00
06/24/2004,12:47,1052.00,1052.00,1051.75,1052.00,60,129,189.00
06/24/2004,12:48,1052.00,1052.00,1051.75,1052.00,75,234,309.00
06/24/2004,12:49,1051.75,1052.00,1051.75,1052.00,100,753,853.00
06/24/2004,12:50,1051.75,1052.00,1051.75,1052.00,241,512,753.00
06/24/2004,12:51,1051.75,1052.00,1051.50,1051.50,320,1061,1381.00
06/24/2004,12:52,1051.50,1051.75,1051.50,1051.75,39,386,425.00
06/24/2004,12:53,1051.75,1051.75,1051.50,1051.75,11,547,558.00
06/24/2004,12:54,1051.75,1051.75,1051.50,1051.50,52,112,164.00
06/24/2004,12:55,1051.75,1052.25,1050.50,1050.75,2114,6956,9070.00
06/24/2004,12:56,1050.50,1051.00,1050.50,1051.00,1285,434,1719.00
06/24/2004,12:57,1051.00,1051.00,1050.25,1051.00,1228,1641,2869.00
06/24/2004,12:58,1051.00,1051.00,1050.25,1050.75,236,655,891.00
06/24/2004,12:59,1050.50,1051.00,1050.50,1051.00,278,143,421.00
06/24/2004,13:00,1050.75,1051.00,1050.75,1050.75,54,191,245.00
06/24/2004,13:01,1050.75,1051.00,1050.50,1050.75,892,623,1515.00
06/24/2004,13:02,1050.75,1050.75,1050.25,1050.50,439,1532,1971.00
06/24/2004,13:03,1050.25,1050.50,1050.00,1050.25,71,1088,1159.00
06/24/2004,13:04,1050.25,1050.50,1050.25,1050.25,21,87,108.00
06/24/2004,13:05,1050.25,1050.50,1050.25,1050.50,72,50,122.00
06/24/2004,13:06,1050.25,1050.75,1050.25,1050.75,711,57,768.00
06/24/2004,13:07,1050.75,1051.00,1050.50,1051.00,653,87,740.00
06/24/2004,13:08,1050.75,1051.25,1050.75,1050.75,400,583,983.00
06/24/2004,13:09,1050.75,1050.75,1050.50,1050.50,53,175,228.00
06/24/2004,13:10,1050.50,1050.75,1050.50,1050.75,58,6,64.00
06/24/2004,13:11,1050.50,1050.75,1050.50,1050.50,103,19,122.00
06/24/2004,13:12,1050.75,1050.75,1050.25,1050.25,54,684,738.00
06/24/2004,13:13,1050.25,1050.75,1050.25,1050.50,977,357,1334.00
06/24/2004,13:14,1050.50,1050.50,1050.00,1050.25,181,873,1054.00
06/24/2004,13:15,1050.25,1050.50,1050.00,1050.25,248,331,579.00
06/24/2004,13:16,1050.25,1050.50,1050.00,1050.25,506,360,866.00
06/24/2004,13:17,1050.25,1050.50,1050.00,1050.50,180,634,814.00
06/24/2004,13:18,1050.25,1050.50,1049.50,1049.50,150,2807,2957.00
06/24/2004,13:19,1049.50,1050.00,1049.50,1049.75,1331,639,1970.00
06/24/2004,13:20,1049.75,1049.75,1049.50,1049.75,598,539,1137.00
06/24/2004,13:21,1049.75,1050.75,1049.50,1050.50,2493,234,2727.00
06/24/2004,13:22,1050.25,1050.50,1049.75,1049.75,218,2204,2422.00
06/24/2004,13:23,1050.00,1050.00,1049.50,1049.50,885,1246,2131.00
06/24/2004,13:24,1049.50,1049.50,1049.00,1049.25,728,5858,6586.00
06/24/2004,13:25,1049.00,1049.50,1048.75,1049.25,1312,2042,3354.00
06/24/2004,13:26,1049.00,1049.50,1049.00,1049.25,473,225,698.00
06/24/2004,13:27,1049.50,1049.50,1049.25,1049.50,535,43,578.00
06/24/2004,13:28,1049.50,1049.75,1049.25,1049.75,546,22,568.00
06/24/2004,13:29,1049.75,1049.75,1049.25,1049.25,45,506,551.00
06/24/2004,13:30,1049.50,1049.50,1049.25,1049.50,74,70,144.00
06/24/2004,13:31,1049.25,1050.00,1049.25,1049.75,1318,185,1503.00
06/24/2004,13:32,1050.00,1050.00,1049.75,1049.75,245,411,656.00
06/24/2004,13:33,1049.75,1050.00,1049.50,1049.75,205,350,555.00
06/24/2004,13:34,1049.75,1049.75,1049.25,1049.50,168,293,461.00
06/24/2004,13:35,1049.75,1049.75,1049.50,1049.50,31,74,105.00
06/24/2004,13:36,1049.50,1050.50,1049.50,1050.50,1464,258,1722.00
06/24/2004,13:37,1050.50,1050.75,1050.00,1050.00,1052,1116,2168.00
06/24/2004,13:38,1050.00,1050.75,1050.00,1050.75,753,112,865.00
06/24/2004,13:39,1050.50,1051.25,1050.50,1051.00,1609,1010,2619.00
06/24/2004,13:40,1051.00,1051.25,1050.75,1051.00,388,286,674.00
06/24/2004,13:41,1050.75,1051.50,1050.75,1051.25,1035,846,1881.00
06/24/2004,13:42,1051.00,1051.25,1051.00,1051.00,453,307,760.00
06/24/2004,13:43,1051.00,1051.25,1050.75,1051.00,746,1108,1854.00
06/24/2004,13:44,1051.00,1051.25,1050.75,1051.25,540,448,988.00
06/24/2004,13:45,1051.00,1051.25,1050.75,1051.00,105,269,374.00
06/24/2004,13:46,1050.75,1051.00,1050.75,1050.75,83,14,97.00
06/24/2004,13:47,1051.00,1051.00,1050.75,1051.00,55,80,135.00
06/24/2004,13:48,1050.75,1051.00,1050.75,1051.00,634,109,743.00
06/24/2004,13:49,1051.00,1051.25,1051.00,1051.00,51,60,111.00
06/24/2004,13:50,1051.00,1051.25,1050.75,1051.00,174,366,540.00
06/24/2004,13:51,1051.00,1051.25,1051.00,1051.25,548,38,586.00
06/24/2004,13:52,1051.25,1051.25,1051.00,1051.00,267,502,769.00
06/24/2004,13:53,1051.00,1051.25,1050.75,1051.00,27,315,342.00
06/24/2004,13:54,1050.75,1051.00,1050.50,1050.50,40,899,939.00
06/24/2004,13:55,1050.50,1050.75,1049.75,1050.00,328,2221,2549.00
06/24/2004,13:56,1050.00,1050.25,1049.50,1049.50,298,1169,1467.00
06/24/2004,13:57,1049.75,1050.00,1049.50,1050.00,447,411,858.00
06/24/2004,13:58,1049.75,1050.00,1049.50,1049.75,186,302,488.00
06/24/2004,13:59,1049.75,1049.75,1048.50,1048.50,280,3354,3634.00
06/24/2004,14:00,1048.50,1048.75,1048.25,1048.75,1597,1854,3451.00
06/24/2004,14:01,1048.75,1049.00,1048.50,1048.75,662,642,1304.00
06/24/2004,14:02,1048.75,1049.25,1048.50,1049.00,546,290,836.00
06/24/2004,14:03,1048.75,1049.25,1048.75,1049.25,1117,161,1278.00
06/24/2004,14:04,1049.25,1049.50,1049.25,1049.50,162,173,335.00
06/24/2004,14:05,1049.25,1049.75,1049.25,1049.75,1477,1044,2521.00
06/24/2004,14:06,1049.50,1049.75,1049.50,1049.75,778,222,1000.00
06/24/2004,14:07,1049.75,1049.75,1049.50,1049.75,73,4,77.00
06/24/2004,14:08,1049.50,1049.75,1048.75,1048.75,178,2084,2262.00
06/24/2004,14:09,1048.75,1049.00,1047.75,1048.50,2086,4164,6250.00
06/24/2004,14:10,1048.50,1048.50,1047.75,1047.75,1063,3049,4112.00
06/24/2004,14:11,1048.00,1048.25,1047.75,1048.25,903,736,1639.00
06/24/2004,14:12,1048.25,1048.50,1048.25,1048.50,689,81,770.00
06/24/2004,14:13,1048.25,1049.00,1048.25,1048.50,1523,849,2372.00
06/24/2004,14:14,1048.75,1048.75,1048.25,1048.50,168,633,801.00
06/24/2004,14:15,1048.25,1048.50,1048.25,1048.25,512,587,1099.00
06/24/2004,14:16,1048.25,1048.50,1047.75,1047.75,147,1695,1842.00
06/24/2004,14:17,1048.00,1048.50,1047.75,1048.50,523,707,1230.00
06/24/2004,14:18,1048.50,1049.00,1048.25,1048.75,1907,2351,4258.00
06/24/2004,14:19,1048.50,1049.50,1048.50,1049.25,1774,413,2187.00
06/24/2004,14:20,1049.00,1049.25,1048.50,1048.75,173,1479,1652.00
06/24/2004,14:21,1048.75,1049.00,1048.50,1048.75,144,55,199.00
06/24/2004,14:22,1048.75,1049.25,1048.75,1049.25,476,230,706.00
06/24/2004,14:23,1049.00,1049.50,1049.00,1049.50,436,359,795.00
06/24/2004,14:24,1049.50,1049.50,1048.75,1049.00,904,403,1307.00
06/24/2004,14:25,1049.25,1049.25,1049.00,1049.00,27,74,101.00
06/24/2004,14:26,1049.00,1049.25,1048.50,1048.75,285,698,983.00
06/24/2004,14:27,1048.75,1049.50,1048.50,1049.25,888,324,1212.00
06/24/2004,14:28,1049.25,1049.50,1049.00,1049.25,340,85,425.00
06/24/2004,14:29,1049.50,1050.50,1049.25,1049.75,3420,1245,4665.00
06/24/2004,14:30,1049.75,1050.00,1049.50,1050.00,393,261,654.00
06/24/2004,14:31,1050.00,1050.00,1049.75,1049.75,443,188,631.00
06/24/2004,14:32,1049.75,1050.00,1049.25,1049.25,316,763,1079.00
06/24/2004,14:33,1049.25,1049.50,1049.00,1049.00,230,577,807.00
06/24/2004,14:34,1049.00,1049.25,1048.75,1049.25,535,415,950.00
06/24/2004,14:35,1049.25,1049.25,1049.00,1049.25,312,99,411.00
06/24/2004,14:36,1049.00,1049.25,1048.75,1049.00,53,371,424.00
06/24/2004,14:37,1048.75,1049.00,1048.25,1048.75,1650,2147,3797.00
06/24/2004,14:38,1049.00,1049.00,1048.75,1048.75,359,462,821.00
06/24/2004,14:39,1049.00,1049.50,1049.00,1049.50,1102,158,1260.00
06/24/2004,14:40,1049.25,1049.50,1049.25,1049.50,105,85,190.00
06/24/2004,14:41,1049.50,1049.50,1049.00,1049.00,68,346,414.00
06/24/2004,14:42,1049.00,1049.25,1048.50,1048.50,177,1436,1613.00
06/24/2004,14:43,1048.75,1048.75,1047.75,1048.25,981,2291,3272.00
06/24/2004,14:44,1048.50,1048.50,1047.50,1047.75,748,2664,3412.00
06/24/2004,14:45,1047.75,1048.25,1047.50,1048.25,642,1467,2109.00
06/24/2004,14:46,1048.25,1048.25,1047.75,1048.25,310,978,1288.00
06/24/2004,14:47,1048.25,1048.25,1047.75,1047.75,156,325,481.00
06/24/2004,14:48,1048.00,1048.50,1047.75,1048.50,605,331,936.00
06/24/2004,14:49,1048.50,1049.25,1048.25,1049.00,1587,368,1955.00
06/24/2004,14:50,1049.00,1049.00,1048.50,1048.50,207,529,736.00
06/24/2004,14:51,1048.75,1048.75,1048.25,1048.50,114,1191,1305.00
06/24/2004,14:52,1048.25,1049.25,1048.25,1049.00,1418,385,1803.00
06/24/2004,14:53,1049.00,1049.25,1048.75,1049.25,936,202,1138.00
06/24/2004,14:54,1049.25,1049.50,1049.00,1049.25,1076,301,1377.00
06/24/2004,14:55,1049.25,1049.75,1049.25,1049.50,2194,415,2609.00
06/24/2004,14:56,1049.50,1050.00,1049.25,1049.50,967,270,1237.00
06/24/2004,14:57,1049.50,1049.75,1049.50,1049.50,492,997,1489.00
06/24/2004,14:58,1049.50,1049.50,1049.25,1049.25,99,721,820.00
06/24/2004,14:59,1049.25,1049.50,1049.25,1049.25,133,290,423.00
06/24/2004,15:00,1049.25,1049.75,1049.00,1049.00,1918,1637,3555.00
06/24/2004,15:01,1049.25,1050.50,1049.00,1050.00,3478,1982,5460.00
06/24/2004,15:02,1049.75,1050.50,1049.75,1050.00,927,1568,2495.00
06/24/2004,15:03,1050.00,1050.50,1050.00,1050.25,696,296,992.00
06/24/2004,15:04,1050.25,1050.25,1049.75,1049.75,91,549,640.00
06/24/2004,15:05,1049.75,1049.75,1049.25,1049.50,78,1056,1134.00
06/24/2004,15:06,1049.25,1049.50,1048.75,1049.00,298,2156,2454.00
06/24/2004,15:07,1048.75,1049.00,1048.50,1048.75,290,533,823.00
06/24/2004,15:08,1048.75,1048.75,1048.50,1048.75,143,819,962.00
06/24/2004,15:09,1048.50,1048.75,1048.25,1048.50,837,684,1521.00
06/24/2004,15:10,1048.75,1048.75,1048.50,1048.75,129,1108,1237.00
06/24/2004,15:11,1048.50,1049.00,1048.50,1049.00,1859,476,2335.00
06/24/2004,15:12,1048.75,1049.00,1048.50,1048.75,112,641,753.00
06/24/2004,15:13,1048.75,1048.75,1048.25,1048.50,371,430,801.00
06/24/2004,15:14,1048.25,1048.50,1048.25,1048.25,137,99,236.00
06/24/2004,15:15,1048.25,1049.50,1048.25,1049.25,3057,998,4055.00
06/24/2004,15:16,1049.50,1049.50,1049.25,1049.25,2,9,11.00
06/24/2004,15:31,1049.50,1049.75,1049.25,1049.25,22,82,104.00
06/24/2004,15:32,1049.50,1049.50,1049.25,1049.25,2,11,13.00
06/24/2004,15:33,1049.50,1049.50,1049.50,1049.50,8,0,8.00
06/24/2004,15:34,1049.50,1049.50,1049.25,1049.50,54,1,55.00
06/24/2004,15:35,1049.75,1049.75,1049.75,1049.75,117,0,117.00
06/24/2004,15:36,1050.00,1050.00,1050.00,1050.00,27,0,27.00
06/24/2004,15:37,1050.00,1050.00,1049.75,1049.75,1,5,6.00
06/24/2004,15:39,1049.75,1049.75,1049.75,1049.75,0,26,26.00
06/24/2004,15:40,1049.75,1049.75,1049.75,1049.75,0,57,57.00
06/24/2004,15:42,1049.75,1049.75,1049.50,1049.50,0,10,10.00
06/24/2004,15:43,1049.75,1049.75,1049.50,1049.50,1,2,3.00
06/24/2004,15:44,1049.50,1049.75,1049.50,1049.50,5,11,16.00
06/24/2004,15:45,1049.50,1049.50,1049.50,1049.50,0,1,1.00
06/24/2004,15:46,1049.50,1049.50,1049.50,1049.50,0,5,5.00
06/24/2004,15:47,1049.75,1049.75,1049.75,1049.75,1,0,1.00
06/24/2004,15:49,1049.50,1049.50,1049.25,1049.25,0,56,56.00
06/24/2004,15:50,1049.25,1049.50,1049.25,1049.50,7,1,8.00
06/24/2004,15:51,1049.50,1049.75,1049.50,1049.50,83,1,84.00
06/24/2004,15:54,1049.50,1049.50,1049.50,1049.50,0,1,1.00
06/24/2004,15:55,1049.75,1049.75,1049.75,1049.75,7,0,7.00
06/24/2004,15:56,1049.50,1049.50,1049.50,1049.50,0,20,20.00
06/24/2004,15:57,1049.50,1049.50,1049.50,1049.50,0,35,35.00
06/24/2004,15:58,1049.75,1049.75,1049.50,1049.50,1,2,3.00
06/24/2004,15:59,1049.50,1049.50,1049.50,1049.50,0,1,1.00
06/24/2004,16:00,1049.50,1049.75,1049.50,1049.75,1,1,2.00
06/24/2004,17:01,1049.50,1049.75,1049.50,1049.75,1,13,14.00
06/24/2004,17:02,1049.50,1049.50,1049.25,1049.25,0,9,9.00
06/24/2004,17:03,1049.50,1049.50,1049.50,1049.50,3,0,3.00
06/24/2004,17:04,1049.50,1049.50,1049.50,1049.50,5,0,5.00
06/24/2004,17:05,1049.50,1049.50,1049.50,1049.50,15,0,15.00
06/24/2004,17:08,1049.25,1049.25,1049.25,1049.25,0,2,2.00
06/24/2004,17:09,1049.50,1049.50,1049.25,1049.25,1,20,21.00
06/24/2004,17:10,1049.50,1049.50,1049.50,1049.50,5,0,5.00
06/24/2004,17:15,1049.50,1049.50,1049.50,1049.50,7,0,7.00
06/24/2004,17:16,1049.50,1049.50,1049.50,1049.50,3,0,3.00
06/24/2004,17:23,1049.75,1049.75,1049.50,1049.50,2,3,5.00
06/24/2004,17:24,1049.50,1049.50,1049.50,1049.50,0,2,2.00
06/24/2004,17:25,1049.50,1049.50,1049.50,1049.50,0,1,1.00
06/24/2004,17:26,1049.50,1049.50,1049.50,1049.50,0,2,2.00
06/24/2004,17:29,1049.50,1049.50,1049.50,1049.50,0,4,4.00
06/24/2004,17:30,1049.50,1049.50,1049.50,1049.50,0,1,1.00
06/24/2004,17:36,1049.50,1049.50,1049.50,1049.50,0,5,5.00
06/24/2004,17:39,1049.75,1049.75,1049.75,1049.75,4,0,4.00
06/24/2004,17:41,1049.50,1049.50,1049.50,1049.50,0,2,2.00
06/24/2004,17:45,1049.50,1049.50,1049.50,1049.50,0,3,3.00
06/24/2004,17:51,1049.50,1049.50,1049.50,1049.50,0,1,1.00
06/24/2004,17:52,1049.50,1049.50,1049.50,1049.50,0,1,1.00
06/24/2004,17:57,1049.50,1049.50,1049.50,1049.50,0,5,5.00
06/24/2004,18:04,1049.50,1049.50,1049.50,1049.50,0,1,1.00
06/24/2004,18:05,1049.75,1049.75,1049.75,1049.75,5,0,5.00
06/24/2004,18:09,1049.50,1049.50,1049.50,1049.50,0,6,6.00
06/24/2004,18:18,1049.25,1049.25,1049.25,1049.25,0,1,1.00
06/24/2004,18:22,1049.25,1049.25,1049.25,1049.25,0,2,2.00
06/24/2004,18:30,1049.50,1049.50,1049.50,1049.50,1,0,1.00
06/24/2004,18:31,1049.50,1049.50,1049.50,1049.50,1,0,1.00
06/24/2004,18:32,1049.25,1049.50,1049.25,1049.50,1,1,2.00
06/24/2004,18:33,1049.50,1049.50,1049.50,1049.50,3,0,3.00
06/24/2004,18:35,1049.50,1049.50,1049.50,1049.50,3,0,3.00
06/24/2004,18:37,1049.50,1049.50,1049.50,1049.50,2,0,2.00
06/24/2004,18:39,1049.50,1049.50,1049.50,1049.50,1,0,1.00
06/24/2004,18:41,1049.75,1049.75,1049.75,1049.75,1,0,1.00
06/24/2004,18:45,1049.75,1049.75,1049.75,1049.75,5,0,5.00
06/24/2004,18:46,1049.75,1049.75,1049.50,1049.50,8,17,25.00
06/24/2004,18:48,1049.50,1049.50,1049.25,1049.25,0,6,6.00
06/24/2004,18:49,1049.50,1049.50,1049.50,1049.50,4,0,4.00
06/24/2004,18:51,1049.25,1049.25,1049.25,1049.25,0,5,5.00
06/24/2004,18:55,1049.25,1049.25,1049.00,1049.00,0,47,47.00
06/24/2004,18:57,1049.25,1049.25,1049.25,1049.25,6,0,6.00
06/24/2004,18:58,1049.25,1049.50,1049.25,1049.50,8,0,8.00
06/24/2004,19:01,1049.25,1049.25,1049.25,1049.25,0,22,22.00
06/24/2004,19:04,1049.25,1049.25,1049.25,1049.25,0,2,2.00
06/24/2004,19:06,1049.25,1049.25,1049.25,1049.25,0,5,5.00
06/24/2004,19:09,1049.25,1049.25,1049.25,1049.25,0,3,3.00
06/24/2004,19:10,1049.25,1049.25,1049.25,1049.25,0,1,1.00
06/24/2004,19:11,1049.25,1049.25,1049.25,1049.25,0,2,2.00
06/24/2004,19:14,1049.50,1049.50,1049.50,1049.50,2,0,2.00
06/24/2004,19:17,1049.00,1049.00,1049.00,1049.00,0,1,1.00
06/24/2004,19:19,1049.00,1049.00,1049.00,1049.00,0,1,1.00
06/24/2004,19:20,1049.25,1049.25,1049.25,1049.25,2,0,2.00
06/24/2004,19:21,1049.00,1049.00,1049.00,1049.00,0,5,5.00
06/24/2004,19:22,1049.00,1049.25,1049.00,1049.00,1,8,9.00
06/24/2004,19:25,1049.00,1049.00,1049.00,1049.00,0,1,1.00
06/24/2004,19:26,1049.25,1049.25,1049.25,1049.25,1,0,1.00
06/24/2004,19:32,1049.00,1049.00,1049.00,1049.00,0,3,3.00
06/24/2004,19:33,1049.25,1049.25,1049.25,1049.25,1,0,1.00
06/24/2004,19:40,1049.25,1049.25,1049.25,1049.25,18,0,18.00
06/24/2004,19:41,1049.25,1049.25,1049.25,1049.25,1,0,1.00
06/24/2004,19:42,1049.00,1049.00,1049.00,1049.00,0,1,1.00
06/24/2004,19:43,1049.25,1049.25,1049.25,1049.25,3,0,3.00
06/24/2004,19:44,1049.25,1049.25,1049.25,1049.25,20,0,20.00
06/24/2004,19:45,1049.25,1049.25,1049.25,1049.25,1,0,1.00
06/24/2004,19:54,1049.50,1049.50,1049.50,1049.50,1,0,1.00
06/24/2004,19:55,1049.50,1049.50,1049.50,1049.50,1,0,1.00
06/24/2004,19:56,1049.25,1049.25,1049.25,1049.25,0,1,1.00
06/24/2004,20:03,1049.25,1049.25,1049.00,1049.00,0,11,11.00
06/24/2004,20:04,1049.00,1049.00,1049.00,1049.00,0,8,8.00
06/24/2004,20:06,1049.00,1049.00,1049.00,1049.00,0,1,1.00
06/24/2004,20:10,1049.25,1049.25,1049.25,1049.25,9,0,9.00
06/24/2004,20:20,1049.50,1049.50,1049.50,1049.50,7,0,7.00
06/24/2004,20:24,1049.50,1049.50,1049.50,1049.50,5,0,5.00
06/24/2004,20:26,1049.75,1049.75,1049.75,1049.75,6,0,6.00
06/24/2004,20:28,1049.75,1049.75,1049.75,1049.75,1,0,1.00
06/24/2004,20:30,1049.75,1049.75,1049.75,1049.75,2,0,2.00
06/24/2004,20:33,1049.75,1049.75,1049.75,1049.75,2,0,2.00
06/24/2004,20:35,1049.75,1049.75,1049.75,1049.75,5,0,5.00
06/24/2004,20:37,1049.50,1049.50,1049.50,1049.50,0,4,4.00
06/24/2004,20:43,1049.75,1049.75,1049.75,1049.75,12,0,12.00
06/24/2004,20:44,1049.75,1049.75,1049.75,1049.75,9,0,9.00
06/24/2004,20:45,1050.00,1050.00,1049.75,1049.75,3,1,4.00
06/24/2004,20:46,1049.75,1049.75,1049.75,1049.75,0,1,1.00
06/24/2004,20:47,1049.75,1049.75,1049.75,1049.75,0,2,2.00
06/24/2004,20:48,1050.00,1050.00,1049.75,1049.75,1,8,9.00
06/24/2004,20:52,1049.50,1049.50,1049.50,1049.50,0,1,1.00
06/24/2004,20:53,1049.50,1049.50,1049.50,1049.50,0,5,5.00
06/24/2004,20:55,1049.50,1049.75,1049.50,1049.75,1,1,2.00
06/24/2004,20:58,1049.50,1049.50,1049.50,1049.50,0,1,1.00
06/24/2004,20:59,1049.50,1049.50,1049.50,1049.50,0,1,1.00
06/24/2004,21:01,1049.50,1049.50,1049.50,1049.50,0,1,1.00
06/24/2004,21:03,1049.50,1049.50,1049.50,1049.50,0,1,1.00
06/24/2004,21:05,1049.50,1049.50,1049.50,1049.50,0,3,3.00
06/24/2004,21:06,1049.75,1049.75,1049.75,1049.75,1,0,1.00
06/24/2004,21:12,1049.50,1049.50,1049.50,1049.50,0,2,2.00
06/24/2004,21:21,1049.50,1049.50,1049.50,1049.50,0,10,10.00
06/24/2004,21:22,1049.75,1049.75,1049.75,1049.75,1,0,1.00
06/24/2004,21:34,1049.75,1049.75,1049.75,1049.75,1,0,1.00
06/24/2004,21:36,1049.50,1049.50,1049.50,1049.50,0,6,6.00
06/24/2004,21:38,1049.50,1049.50,1049.50,1049.50,0,2,2.00
06/24/2004,21:43,1049.50,1049.50,1049.50,1049.50,0,2,2.00
06/24/2004,21:46,1049.50,1049.50,1049.50,1049.50,0,2,2.00
06/24/2004,21:49,1049.25,1049.25,1049.25,1049.25,0,2,2.00
06/24/2004,21:52,1049.25,1049.25,1049.25,1049.25,0,1,1.00
06/24/2004,21:58,1049.25,1049.25,1049.25,1049.25,0,1,1.00
06/24/2004,22:09,1049.50,1049.50,1049.50,1049.50,6,0,6.00
06/24/2004,22:15,1049.50,1049.50,1049.50,1049.50,4,0,4.00
06/24/2004,22:17,1049.50,1049.50,1049.50,1049.50,1,0,1.00
06/24/2004,22:19,1049.75,1049.75,1049.75,1049.75,4,0,4.00
06/24/2004,22:21,1049.50,1049.50,1049.50,1049.50,0,6,6.00
06/24/2004,22:30,1049.50,1049.50,1049.50,1049.50,0,1,1.00
06/24/2004,22:34,1049.75,1049.75,1049.75,1049.75,1,0,1.00
06/24/2004,22:38,1049.75,1049.75,1049.75,1049.75,3,0,3.00
06/24/2004,22:39,1049.75,1049.75,1049.75,1049.75,8,0,8.00
06/24/2004,22:42,1049.75,1049.75,1049.75,1049.75,1,0,1.00
06/24/2004,22:44,1049.50,1049.75,1049.50,1049.75,6,3,9.00
06/24/2004,22:48,1050.00,1050.00,1050.00,1050.00,1,0,1.00
06/24/2004,22:49,1049.75,1049.75,1049.75,1049.75,0,3,3.00
06/24/2004,22:50,1049.75,1049.75,1049.75,1049.75,0,1,1.00
06/24/2004,22:54,1050.00,1050.00,1050.00,1050.00,2,0,2.00
06/24/2004,23:00,1050.00,1050.00,1050.00,1050.00,1,0,1.00
06/24/2004,23:01,1050.00,1050.00,1050.00,1050.00,30,0,30.00
06/24/2004,23:02,1050.25,1050.25,1050.00,1050.00,6,2,8.00
06/24/2004,23:03,1050.00,1050.00,1050.00,1050.00,0,24,24.00
06/24/2004,23:04,1050.00,1050.00,1050.00,1050.00,0,5,5.00
06/24/2004,23:05,1050.00,1050.00,1050.00,1050.00,0,8,8.00
06/24/2004,23:09,1050.25,1050.25,1050.25,1050.25,1,0,1.00
06/24/2004,23:20,1050.00,1050.00,1050.00,1050.00,0,1,1.00
06/24/2004,23:21,1050.00,1050.00,1050.00,1050.00,0,1,1.00
06/24/2004,23:22,1050.00,1050.00,1050.00,1050.00,0,1,1.00
06/24/2004,23:26,1050.25,1050.25,1050.25,1050.25,51,0,51.00
06/24/2004,23:30,1050.00,1050.00,1050.00,1050.00,0,1,1.00
06/24/2004,23:32,1050.25,1050.75,1050.25,1050.75,165,12,177.00
06/24/2004,23:33,1050.75,1050.75,1050.50,1050.50,1,30,31.00
06/24/2004,23:34,1050.75,1050.75,1050.75,1050.75,5,0,5.00
06/24/2004,23:35,1050.75,1050.75,1050.50,1050.50,1,1,2.00
06/24/2004,23:36,1050.50,1050.50,1050.50,1050.50,0,1,1.00
06/24/2004,23:38,1050.75,1050.75,1050.75,1050.75,5,0,5.00
06/24/2004,23:40,1050.50,1050.50,1050.50,1050.50,0,1,1.00
06/24/2004,23:41,1050.75,1050.75,1050.75,1050.75,36,0,36.00
06/24/2004,23:42,1050.75,1050.75,1050.75,1050.75,9,0,9.00
06/24/2004,23:45,1050.50,1050.50,1050.50,1050.50,0,1,1.00
06/24/2004,23:46,1050.50,1050.50,1050.50,1050.50,0,31,31.00
06/24/2004,23:48,1050.50,1050.50,1050.50,1050.50,0,9,9.00
06/24/2004,23:51,1050.50,1050.50,1050.50,1050.50,0,2,2.00
06/24/2004,23:54,1050.75,1050.75,1050.75,1050.75,34,0,34.00
06/24/2004,23:57,1051.00,1051.00,1051.00,1051.00,32,0,32.00
06/25/2004,00:01,1050.75,1050.75,1050.75,1050.75,0,5,5.00
06/25/2004,00:02,1050.75,1050.75,1050.75,1050.75,0,30,30.00
06/25/2004,00:03,1050.75,1050.75,1050.75,1050.75,0,36,36.00
06/25/2004,00:04,1050.50,1050.50,1050.50,1050.50,0,1,1.00
06/25/2004,00:07,1050.75,1050.75,1050.75,1050.75,5,0,5.00
06/25/2004,00:08,1050.75,1050.75,1050.75,1050.75,26,0,26.00
06/25/2004,00:10,1050.75,1050.75,1050.75,1050.75,15,0,15.00
06/25/2004,00:11,1050.75,1051.00,1050.75,1051.00,4,0,4.00
06/25/2004,00:16,1050.75,1050.75,1050.75,1050.75,0,1,1.00
06/25/2004,00:17,1050.50,1050.50,1050.50,1050.50,0,3,3.00
06/25/2004,00:18,1050.75,1050.75,1050.75,1050.75,1,0,1.00
06/25/2004,00:25,1050.50,1050.50,1050.50,1050.50,0,1,1.00
06/25/2004,00:27,1050.50,1050.50,1050.50,1050.50,0,5,5.00
06/25/2004,00:32,1050.50,1050.50,1050.50,1050.50,0,7,7.00
06/25/2004,00:34,1050.25,1050.25,1050.25,1050.25,0,58,58.00
06/25/2004,00:39,1050.25,1050.25,1050.25,1050.25,0,1,1.00
06/25/2004,00:40,1050.25,1050.25,1050.25,1050.25,0,3,3.00
06/25/2004,00:43,1050.00,1050.00,1050.00,1050.00,0,4,4.00
06/25/2004,00:46,1050.00,1050.00,1050.00,1050.00,0,3,3.00
06/25/2004,00:48,1050.00,1050.00,1049.50,1049.50,0,97,97.00
06/25/2004,00:50,1049.50,1049.50,1049.50,1049.50,0,1,1.00
06/25/2004,00:55,1049.75,1049.75,1049.75,1049.75,1,0,1.00
06/25/2004,00:57,1049.75,1049.75,1049.75,1049.75,7,0,7.00
06/25/2004,00:58,1049.75,1049.75,1049.75,1049.75,5,0,5.00
06/25/2004,01:03,1049.75,1049.75,1049.75,1049.75,11,0,11.00
06/25/2004,01:04,1049.75,1049.75,1049.75,1049.75,4,0,4.00
06/25/2004,01:05,1049.75,1049.75,1049.75,1049.75,8,0,8.00
06/25/2004,01:06,1049.75,1050.00,1049.75,1050.00,5,0,5.00
06/25/2004,01:07,1050.00,1050.00,1049.75,1049.75,10,1,11.00
06/25/2004,01:11,1049.75,1049.75,1049.50,1049.50,0,27,27.00
06/25/2004,01:12,1049.75,1049.75,1049.75,1049.75,7,0,7.00
06/25/2004,01:15,1049.75,1049.75,1049.75,1049.75,15,0,15.00
06/25/2004,01:17,1049.50,1049.50,1049.50,1049.50,0,22,22.00
06/25/2004,01:18,1049.50,1049.50,1049.50,1049.50,0,13,13.00
06/25/2004,01:19,1049.75,1049.75,1049.75,1049.75,1,0,1.00
06/25/2004,01:20,1049.50,1049.50,1049.50,1049.50,0,5,5.00
06/25/2004,01:22,1049.50,1049.50,1049.00,1049.00,6,145,151.00
06/25/2004,01:23,1049.00,1049.00,1049.00,1049.00,0,2,2.00
06/25/2004,01:24,1049.00,1049.25,1049.00,1049.25,1,9,10.00
06/25/2004,01:27,1049.00,1049.00,1048.75,1048.75,0,12,12.00
06/25/2004,01:28,1049.00,1049.00,1049.00,1049.00,21,0,21.00
06/25/2004,01:29,1049.00,1049.00,1049.00,1049.00,1,0,1.00
06/25/2004,01:30,1049.00,1049.00,1048.75,1049.00,32,1,33.00
06/25/2004,01:31,1049.00,1049.00,1049.00,1049.00,4,0,4.00
06/25/2004,01:32,1049.00,1049.00,1048.75,1048.75,7,15,22.00
06/25/2004,01:33,1049.00,1049.00,1049.00,1049.00,2,0,2.00
06/25/2004,01:36,1049.00,1049.00,1049.00,1049.00,1,0,1.00
06/25/2004,01:37,1049.00,1049.00,1049.00,1049.00,1,0,1.00
06/25/2004,01:38,1049.00,1049.00,1049.00,1049.00,1,0,1.00
06/25/2004,01:43,1049.00,1049.00,1049.00,1049.00,11,0,11.00
06/25/2004,01:46,1048.75,1048.75,1048.75,1048.75,0,6,6.00
06/25/2004,01:48,1049.00,1049.00,1049.00,1049.00,10,0,10.00
06/25/2004,01:51,1048.75,1048.75,1048.75,1048.75,0,53,53.00
06/25/2004,01:52,1048.75,1048.75,1048.75,1048.75,0,14,14.00
06/25/2004,01:53,1048.75,1048.75,1048.75,1048.75,0,1,1.00
06/25/2004,01:55,1048.75,1048.75,1048.75,1048.75,0,1,1.00
06/25/2004,01:56,1048.50,1048.50,1048.50,1048.50,0,3,3.00
06/25/2004,01:58,1048.75,1048.75,1048.75,1048.75,32,0,32.00
06/25/2004,01:59,1048.75,1048.75,1048.75,1048.75,24,0,24.00
06/25/2004,02:01,1049.00,1049.00,1049.00,1049.00,54,0,54.00
06/25/2004,02:02,1049.00,1049.00,1049.00,1049.00,25,0,25.00
06/25/2004,02:03,1049.25,1049.25,1049.00,1049.00,4,25,29.00
06/25/2004,02:04,1049.25,1049.50,1049.25,1049.50,142,0,142.00
06/25/2004,02:05,1049.50,1049.50,1049.25,1049.25,11,15,26.00
06/25/2004,02:06,1049.50,1049.50,1049.50,1049.50,15,0,15.00
06/25/2004,02:07,1049.50,1049.50,1049.50,1049.50,5,0,5.00
06/25/2004,02:08,1049.75,1050.00,1049.75,1050.00,161,0,161.00
06/25/2004,02:09,1050.25,1050.25,1049.75,1049.75,1,126,127.00
06/25/2004,02:10,1049.50,1049.50,1049.50,1049.50,0,69,69.00
06/25/2004,02:11,1049.75,1049.75,1049.50,1049.50,5,11,16.00
06/25/2004,02:12,1049.50,1049.50,1049.50,1049.50,0,25,25.00
06/25/2004,02:13,1049.50,1049.50,1049.50,1049.50,0,4,4.00
06/25/2004,02:16,1049.75,1050.00,1049.75,1050.00,52,0,52.00
06/25/2004,02:17,1050.00,1050.50,1050.00,1050.25,116,5,121.00
06/25/2004,02:18,1050.50,1050.50,1050.25,1050.25,2,11,13.00
06/25/2004,02:19,1050.50,1050.75,1050.50,1050.75,28,0,28.00
06/25/2004,02:20,1050.50,1050.75,1050.50,1050.50,55,57,112.00
06/25/2004,02:21,1050.50,1050.75,1050.50,1050.50,56,60,116.00
06/25/2004,02:22,1050.75,1051.00,1050.25,1050.50,39,232,271.00
06/25/2004,02:23,1050.50,1050.50,1050.25,1050.50,40,9,49.00
06/25/2004,02:24,1050.25,1050.50,1050.25,1050.50,1,42,43.00
06/25/2004,02:25,1050.50,1050.50,1050.50,1050.50,80,0,80.00
06/25/2004,02:26,1050.75,1050.75,1050.50,1050.50,1,55,56.00
06/25/2004,02:27,1050.50,1050.50,1050.50,1050.50,0,5,5.00
06/25/2004,02:28,1050.50,1050.50,1050.50,1050.50,0,5,5.00
06/25/2004,02:29,1050.50,1050.50,1050.50,1050.50,0,19,19.00
06/25/2004,02:30,1050.25,1050.25,1050.25,1050.25,0,9,9.00
06/25/2004,02:31,1050.25,1050.25,1050.25,1050.25,0,3,3.00
06/25/2004,02:32,1050.25,1050.25,1050.25,1050.25,0,2,2.00
06/25/2004,02:33,1050.25,1050.50,1050.25,1050.50,20,2,22.00
06/25/2004,02:34,1050.50,1050.75,1050.50,1050.50,16,12,28.00
06/25/2004,02:35,1050.75,1050.75,1050.75,1050.75,21,0,21.00
06/25/2004,02:36,1050.75,1050.75,1050.50,1050.75,15,1,16.00
06/25/2004,02:37,1050.75,1050.75,1050.75,1050.75,10,0,10.00
06/25/2004,02:38,1050.75,1050.75,1050.75,1050.75,95,0,95.00
06/25/2004,02:39,1051.00,1051.00,1051.00,1051.00,11,0,11.00
06/25/2004,02:40,1050.75,1050.75,1050.75,1050.75,0,8,8.00
06/25/2004,02:41,1050.75,1051.00,1050.75,1051.00,3,2,5.00
06/25/2004,02:43,1050.75,1050.75,1050.75,1050.75,0,78,78.00
06/25/2004,02:44,1050.75,1050.75,1050.50,1050.50,0,23,23.00
06/25/2004,02:49,1050.75,1050.75,1050.75,1050.75,1,0,1.00
06/25/2004,02:51,1050.50,1050.75,1050.50,1050.50,5,5,10.00
06/25/2004,02:52,1050.75,1051.00,1050.75,1051.00,65,0,65.00
06/25/2004,02:53,1050.75,1050.75,1050.75,1050.75,0,1,1.00
06/25/2004,02:54,1050.75,1050.75,1050.50,1050.50,0,5,5.00
06/25/2004,02:55,1050.75,1050.75,1050.75,1050.75,3,0,3.00
06/25/2004,02:56,1050.75,1050.75,1050.75,1050.75,3,0,3.00
06/25/2004,02:57,1050.75,1050.75,1050.75,1050.75,1,0,1.00
06/25/2004,02:58,1051.00,1051.25,1051.00,1051.25,216,1,217.00
06/25/2004,02:59,1051.25,1051.25,1051.25,1051.25,88,0,88.00
06/25/2004,03:00,1051.25,1051.25,1051.00,1051.00,2,5,7.00
06/25/2004,03:01,1051.00,1051.25,1050.75,1050.75,1,109,110.00
06/25/2004,03:02,1050.75,1050.75,1050.50,1050.50,0,101,101.00
06/25/2004,03:03,1050.75,1050.75,1050.50,1050.50,1,6,7.00
06/25/2004,03:04,1050.75,1050.75,1050.75,1050.75,2,0,2.00
06/25/2004,03:05,1050.75,1050.75,1050.25,1050.50,2,55,57.00
06/25/2004,03:06,1050.25,1050.25,1050.00,1050.00,0,61,61.00
06/25/2004,03:07,1050.00,1050.25,1050.00,1050.25,56,6,62.00
06/25/2004,03:08,1050.00,1050.25,1049.75,1050.00,43,56,99.00
06/25/2004,03:09,1050.25,1050.25,1050.25,1050.25,12,0,12.00
06/25/2004,03:10,1050.25,1050.25,1050.00,1050.00,18,43,61.00
06/25/2004,03:11,1050.00,1050.00,1049.75,1050.00,4,15,19.00
06/25/2004,03:12,1050.00,1050.00,1049.75,1050.00,31,2,33.00
06/25/2004,03:13,1049.75,1049.75,1049.75,1049.75,0,15,15.00
06/25/2004,03:14,1049.75,1049.75,1049.75,1049.75,0,2,2.00
06/25/2004,03:15,1050.00,1050.00,1050.00,1050.00,4,0,4.00
06/25/2004,03:16,1050.00,1050.25,1050.00,1050.25,46,0,46.00
06/25/2004,03:17,1050.50,1050.50,1050.25,1050.25,33,1,34.00
06/25/2004,03:18,1050.25,1050.25,1050.00,1050.00,0,101,101.00
06/25/2004,03:19,1050.25,1050.50,1050.25,1050.50,71,0,71.00
06/25/2004,03:20,1050.25,1050.25,1050.25,1050.25,0,1,1.00
06/25/2004,03:21,1050.25,1050.25,1050.25,1050.25,0,1,1.00
06/25/2004,03:22,1050.25,1050.25,1050.00,1050.00,0,31,31.00
06/25/2004,03:24,1050.25,1050.25,1050.25,1050.25,16,0,16.00
06/25/2004,03:25,1050.25,1050.25,1050.00,1050.00,7,1,8.00
06/25/2004,03:26,1050.25,1050.25,1050.25,1050.25,9,0,9.00
06/25/2004,03:27,1050.50,1050.50,1050.25,1050.25,1,25,26.00
06/25/2004,03:28,1050.25,1050.25,1050.00,1050.00,0,3,3.00
06/25/2004,03:30,1050.25,1050.25,1050.25,1050.25,6,0,6.00
06/25/2004,03:31,1050.00,1050.25,1049.75,1050.00,6,40,46.00
06/25/2004,03:32,1050.00,1050.00,1049.75,1049.75,1,7,8.00
06/25/2004,03:33,1049.75,1049.75,1049.50,1049.75,12,39,51.00
06/25/2004,03:34,1049.75,1049.75,1049.75,1049.75,19,0,19.00
06/25/2004,03:37,1049.75,1049.75,1048.50,1049.00,76,445,521.00
06/25/2004,03:38,1049.25,1049.25,1049.25,1049.25,7,0,7.00
06/25/2004,03:39,1049.25,1049.25,1049.25,1049.25,46,0,46.00
06/25/2004,03:40,1049.00,1049.00,1049.00,1049.00,0,1,1.00
06/25/2004,03:42,1049.25,1049.25,1049.25,1049.25,66,0,66.00
06/25/2004,03:43,1049.25,1049.25,1049.25,1049.25,25,0,25.00
06/25/2004,03:44,1049.25,1049.25,1049.00,1049.25,14,55,69.00
06/25/2004,03:45,1049.25,1049.25,1049.00,1049.25,17,5,22.00
06/25/2004,03:46,1049.50,1049.50,1049.25,1049.25,1,9,10.00
06/25/2004,03:47,1049.25,1049.25,1049.25,1049.25,0,37,37.00
06/25/2004,03:48,1049.25,1049.25,1049.25,1049.25,0,14,14.00
06/25/2004,03:49,1049.25,1049.25,1049.25,1049.25,0,6,6.00
06/25/2004,03:50,1049.25,1049.25,1049.25,1049.25,0,7,7.00
06/25/2004,03:51,1049.25,1049.25,1049.25,1049.25,0,5,5.00
06/25/2004,03:54,1049.25,1049.25,1049.25,1049.25,0,18,18.00
06/25/2004,03:56,1049.50,1049.50,1049.50,1049.50,1,0,1.00
06/25/2004,03:58,1049.25,1049.50,1049.25,1049.50,1,10,11.00
06/25/2004,04:01,1049.25,1049.50,1049.25,1049.50,1,5,6.00
06/25/2004,04:02,1049.25,1049.75,1049.25,1049.75,42,3,45.00
06/25/2004,04:03,1049.50,1049.50,1049.50,1049.50,0,30,30.00
06/25/2004,04:04,1049.50,1049.50,1049.50,1049.50,0,6,6.00
06/25/2004,04:05,1049.50,1049.50,1049.50,1049.50,0,3,3.00
06/25/2004,04:06,1049.50,1049.50,1049.50,1049.50,0,12,12.00
06/25/2004,04:07,1049.50,1049.50,1049.50,1049.50,0,2,2.00
06/25/2004,04:10,1049.25,1049.25,1049.25,1049.25,0,18,18.00
06/25/2004,04:11,1049.25,1049.25,1049.25,1049.25,0,15,15.00
06/25/2004,04:12,1049.25,1049.50,1049.25,1049.50,1,20,21.00
06/25/2004,04:14,1049.50,1049.50,1049.25,1049.25,2,1,3.00
06/25/2004,04:16,1049.25,1049.50,1049.25,1049.25,1,4,5.00
06/25/2004,04:17,1049.25,1049.50,1049.25,1049.50,1,5,6.00
06/25/2004,04:19,1049.25,1049.25,1049.25,1049.25,0,2,2.00
06/25/2004,04:20,1049.25,1049.25,1049.25,1049.25,0,1,1.00
06/25/2004,04:21,1049.25,1049.25,1049.25,1049.25,0,6,6.00
06/25/2004,04:22,1049.50,1049.50,1049.50,1049.50,1,0,1.00
06/25/2004,04:23,1049.50,1049.50,1049.25,1049.25,25,10,35.00
06/25/2004,04:24,1049.50,1049.50,1049.25,1049.50,9,2,11.00
06/25/2004,04:25,1049.50,1049.50,1049.50,1049.50,8,0,8.00
06/25/2004,04:26,1049.25,1049.50,1049.25,1049.50,2,16,18.00
06/25/2004,04:27,1049.25,1049.25,1049.25,1049.25,0,14,14.00
06/25/2004,04:28,1049.00,1049.25,1049.00,1049.25,2,1,3.00
06/25/2004,04:29,1049.25,1049.50,1049.25,1049.50,12,0,12.00
06/25/2004,04:31,1049.25,1049.25,1049.25,1049.25,0,20,20.00
06/25/2004,04:32,1049.50,1049.50,1049.50,1049.50,1,0,1.00
06/25/2004,04:33,1049.50,1049.50,1049.50,1049.50,4,0,4.00
06/25/2004,04:34,1049.25,1049.25,1049.25,1049.25,0,13,13.00
06/25/2004,04:35,1049.00,1049.00,1049.00,1049.00,0,72,72.00
06/25/2004,04:36,1049.00,1049.25,1049.00,1049.25,1,1,2.00
06/25/2004,04:37,1049.00,1049.00,1049.00,1049.00,0,2,2.00
06/25/2004,04:38,1049.25,1049.50,1049.00,1049.50,90,1,91.00
06/25/2004,04:39,1049.50,1049.50,1049.25,1049.50,14,26,40.00
06/25/2004,04:40,1049.50,1049.50,1049.50,1049.50,2,0,2.00
06/25/2004,04:41,1049.25,1049.25,1049.25,1049.25,0,4,4.00
06/25/2004,04:42,1049.50,1049.50,1049.50,1049.50,1,0,1.00
06/25/2004,04:43,1049.25,1049.50,1049.25,1049.25,1,77,78.00
06/25/2004,04:45,1049.25,1049.75,1049.25,1049.50,8,7,15.00
06/25/2004,04:46,1049.25,1049.25,1049.25,1049.25,0,6,6.00
06/25/2004,04:51,1049.25,1049.25,1049.25,1049.25,0,1,1.00
06/25/2004,04:52,1049.50,1049.50,1049.50,1049.50,5,0,5.00
06/25/2004,04:53,1049.50,1049.50,1049.50,1049.50,10,0,10.00
06/25/2004,04:57,1049.50,1049.50,1049.50,1049.50,20,0,20.00
06/25/2004,04:58,1049.50,1049.50,1049.50,1049.50,12,0,12.00
06/25/2004,05:00,1049.50,1049.50,1049.50,1049.50,30,0,30.00
06/25/2004,05:02,1049.50,1049.50,1049.50,1049.50,5,0,5.00
06/25/2004,05:03,1049.75,1049.75,1049.50,1049.50,1,5,6.00
06/25/2004,05:04,1049.50,1049.50,1049.50,1049.50,0,1,1.00
06/25/2004,05:05,1049.50,1049.50,1049.50,1049.50,0,1,1.00
06/25/2004,05:09,1049.50,1049.50,1049.50,1049.50,0,7,7.00
06/25/2004,05:11,1049.50,1049.75,1049.50,1049.75,3,1,4.00
06/25/2004,05:12,1049.75,1049.75,1049.75,1049.75,15,0,15.00
06/25/2004,05:13,1049.75,1049.75,1049.75,1049.75,4,0,4.00
06/25/2004,05:14,1049.50,1049.50,1049.50,1049.50,0,1,1.00
06/25/2004,05:16,1049.75,1049.75,1049.75,1049.75,6,0,6.00
06/25/2004,05:17,1050.00,1050.00,1050.00,1050.00,2,0,2.00
06/25/2004,05:18,1050.00,1050.00,1049.75,1050.00,93,5,98.00
06/25/2004,05:20,1050.00,1050.00,1049.75,1049.75,4,15,19.00
06/25/2004,05:21,1049.75,1049.75,1049.75,1049.75,0,10,10.00
06/25/2004,05:22,1049.75,1050.00,1049.75,1049.75,4,15,19.00
06/25/2004,05:24,1050.00,1050.00,1050.00,1050.00,1,0,1.00
06/25/2004,05:25,1050.00,1050.00,1050.00,1050.00,1,0,1.00
06/25/2004,05:26,1050.00,1050.25,1050.00,1050.00,8,1,9.00
06/25/2004,05:27,1050.00,1050.00,1050.00,1050.00,0,4,4.00
06/25/2004,05:28,1050.00,1050.00,1050.00,1050.00,0,13,13.00
06/25/2004,05:30,1050.00,1050.00,1050.00,1050.00,0,2,2.00
06/25/2004,05:31,1050.25,1050.25,1050.25,1050.25,1,0,1.00
06/25/2004,05:32,1050.00,1050.00,1050.00,1050.00,0,1,1.00
06/25/2004,05:33,1050.25,1050.25,1050.00,1050.25,30,1,31.00
06/25/2004,05:34,1050.25,1050.25,1050.25,1050.25,5,0,5.00
06/25/2004,05:35,1050.25,1050.25,1050.25,1050.25,1,0,1.00
06/25/2004,05:38,1050.25,1050.25,1050.25,1050.25,41,0,41.00
06/25/2004,05:40,1050.50,1050.50,1050.50,1050.50,4,0,4.00
06/25/2004,05:41,1050.50,1050.50,1050.50,1050.50,1,0,1.00
06/25/2004,05:42,1050.50,1050.50,1050.50,1050.50,1,0,1.00
06/25/2004,05:46,1050.25,1050.25,1050.25,1050.25,0,1,1.00
06/25/2004,05:47,1050.25,1050.25,1050.25,1050.25,0,15,15.00
06/25/2004,05:48,1050.50,1050.50,1050.50,1050.50,40,0,40.00
06/25/2004,05:49,1050.25,1050.25,1050.25,1050.25,0,1,1.00
06/25/2004,05:50,1050.50,1050.50,1050.50,1050.50,6,0,6.00
06/25/2004,05:51,1050.25,1050.50,1050.25,1050.50,25,1,26.00
06/25/2004,05:52,1050.50,1050.50,1050.50,1050.50,1,0,1.00
06/25/2004,05:54,1050.50,1050.50,1050.50,1050.50,1,0,1.00
06/25/2004,05:57,1050.25,1050.25,1050.25,1050.25,0,1,1.00
06/25/2004,06:00,1050.25,1050.50,1050.25,1050.50,14,1,15.00
06/25/2004,06:01,1050.50,1050.50,1050.50,1050.50,71,0,71.00
06/25/2004,06:02,1050.50,1050.50,1050.50,1050.50,18,0,18.00
06/25/2004,06:03,1050.50,1050.50,1050.50,1050.50,16,0,16.00
06/25/2004,06:04,1050.50,1050.50,1050.50,1050.50,2,0,2.00
06/25/2004,06:05,1050.75,1050.75,1050.50,1050.50,3,25,28.00
06/25/2004,06:06,1050.50,1050.75,1050.50,1050.75,1,7,8.00
06/25/2004,06:07,1050.75,1050.75,1050.75,1050.75,10,0,10.00
06/25/2004,06:10,1050.75,1051.00,1050.75,1050.75,75,2,77.00
06/25/2004,06:11,1050.75,1051.00,1050.75,1050.75,2,93,95.00
06/25/2004,06:12,1050.75,1050.75,1050.75,1050.75,0,68,68.00
06/25/2004,06:13,1050.75,1050.75,1050.75,1050.75,0,11,11.00
06/25/2004,06:14,1050.75,1050.75,1050.75,1050.75,0,21,21.00
06/25/2004,06:15,1051.00,1051.00,1050.75,1050.75,1,22,23.00
06/25/2004,06:16,1050.75,1050.75,1050.75,1050.75,0,50,50.00
06/25/2004,06:17,1050.75,1051.00,1050.75,1050.75,1,53,54.00
06/25/2004,06:18,1050.75,1050.75,1050.75,1050.75,0,3,3.00
06/25/2004,06:20,1050.75,1051.00,1050.75,1050.75,1,58,59.00
06/25/2004,06:21,1050.75,1051.00,1050.75,1051.00,198,29,227.00
06/25/2004,06:22,1050.75,1050.75,1050.50,1050.50,0,65,65.00
06/25/2004,06:24,1050.50,1050.75,1050.50,1050.75,10,1,11.00
06/25/2004,06:25,1050.50,1050.50,1050.50,1050.50,0,5,5.00
06/25/2004,06:26,1050.50,1050.75,1050.50,1050.75,27,12,39.00
06/25/2004,06:29,1050.50,1050.50,1050.25,1050.50,1,35,36.00
06/25/2004,06:30,1050.25,1050.25,1050.25,1050.25,0,8,8.00
06/25/2004,06:31,1050.50,1050.75,1050.50,1050.75,203,0,203.00
06/25/2004,06:32,1050.75,1050.75,1050.75,1050.75,11,0,11.00
06/25/2004,06:33,1050.75,1050.75,1050.75,1050.75,1,0,1.00
06/25/2004,06:34,1051.00,1051.00,1051.00,1051.00,35,0,35.00
06/25/2004,06:36,1051.00,1051.00,1051.00,1051.00,1,0,1.00
06/25/2004,06:37,1051.00,1051.00,1051.00,1051.00,1,0,1.00
06/25/2004,06:38,1051.00,1051.00,1050.75,1050.75,1,60,61.00
06/25/2004,06:39,1050.75,1050.75,1050.75,1050.75,0,9,9.00
06/25/2004,06:40,1050.75,1050.75,1050.75,1050.75,0,10,10.00
06/25/2004,06:41,1050.75,1050.75,1050.75,1050.75,0,8,8.00
06/25/2004,06:42,1050.75,1051.00,1050.75,1051.00,1,1,2.00
06/25/2004,06:43,1050.75,1050.75,1050.75,1050.75,0,12,12.00
06/25/2004,06:44,1050.75,1050.75,1050.75,1050.75,0,1,1.00
06/25/2004,06:45,1050.75,1050.75,1050.75,1050.75,0,2,2.00
06/25/2004,06:46,1050.75,1050.75,1050.75,1050.75,0,1,1.00
06/25/2004,06:47,1050.50,1050.50,1050.50,1050.50,0,1,1.00
06/25/2004,06:48,1050.50,1050.50,1050.50,1050.50,0,10,10.00
06/25/2004,06:49,1050.50,1050.50,1050.50,1050.50,0,2,2.00
06/25/2004,06:50,1050.75,1050.75,1050.75,1050.75,3,0,3.00
06/25/2004,06:51,1050.50,1050.50,1050.50,1050.50,0,68,68.00
06/25/2004,06:52,1050.50,1050.50,1050.50,1050.50,0,11,11.00
06/25/2004,06:53,1050.50,1050.50,1050.25,1050.25,23,29,52.00
06/25/2004,06:55,1050.25,1050.50,1050.25,1050.50,10,30,40.00
06/25/2004,06:56,1050.50,1050.50,1050.50,1050.50,8,0,8.00
06/25/2004,06:58,1050.50,1050.50,1050.50,1050.50,3,0,3.00
06/25/2004,06:59,1050.25,1050.25,1050.25,1050.25,0,102,102.00
06/25/2004,07:00,1050.25,1050.25,1050.25,1050.25,0,2,2.00
06/25/2004,07:01,1050.00,1050.00,1050.00,1050.00,0,1,1.00
06/25/2004,07:02,1050.00,1050.00,1050.00,1050.00,0,53,53.00
06/25/2004,07:03,1050.00,1050.00,1050.00,1050.00,0,4,4.00
06/25/2004,07:04,1049.75,1050.00,1049.50,1049.50,3,209,212.00
06/25/2004,07:05,1049.50,1049.50,1049.50,1049.50,0,36,36.00
06/25/2004,07:06,1049.50,1049.50,1049.50,1049.50,0,36,36.00
06/25/2004,07:08,1049.75,1049.75,1049.75,1049.75,37,0,37.00
06/25/2004,07:09,1049.75,1049.75,1049.75,1049.75,15,0,15.00
06/25/2004,07:10,1050.00,1050.00,1050.00,1050.00,5,0,5.00
06/25/2004,07:11,1050.00,1050.00,1050.00,1050.00,103,0,103.00
06/25/2004,07:12,1050.00,1050.00,1050.00,1050.00,10,0,10.00
06/25/2004,07:13,1050.25,1050.25,1050.00,1050.00,1,1,2.00
06/25/2004,07:14,1050.00,1050.00,1050.00,1050.00,0,47,47.00
06/25/2004,07:15,1050.00,1050.00,1049.75,1049.75,0,21,21.00
06/25/2004,07:16,1049.75,1049.75,1049.75,1049.75,0,16,16.00
06/25/2004,07:17,1050.00,1050.00,1050.00,1050.00,31,0,31.00
06/25/2004,07:18,1050.00,1050.00,1049.75,1049.75,34,1,35.00
06/25/2004,07:19,1050.00,1050.00,1050.00,1050.00,2,0,2.00
06/25/2004,07:20,1050.00,1050.00,1049.75,1049.75,99,1,100.00
06/25/2004,07:21,1049.75,1049.75,1049.75,1049.75,0,60,60.00
06/25/2004,07:22,1049.75,1049.75,1049.25,1049.50,3,287,290.00
06/25/2004,07:23,1049.25,1049.50,1049.25,1049.25,1,102,103.00
06/25/2004,07:24,1049.25,1049.50,1049.25,1049.50,6,70,76.00
06/25/2004,07:25,1049.25,1049.75,1049.25,1049.50,356,44,400.00
06/25/2004,07:26,1049.50,1049.50,1049.50,1049.50,0,131,131.00
06/25/2004,07:27,1049.50,1049.50,1049.50,1049.50,0,1,1.00
06/25/2004,07:28,1049.50,1049.50,1049.50,1049.50,0,22,22.00
06/25/2004,07:29,1049.50,1049.50,1049.50,1049.50,0,151,151.00
06/25/2004,07:30,1049.50,1049.75,1049.50,1049.75,73,126,199.00
06/25/2004,07:31,1049.50,1049.75,1049.00,1049.50,566,426,992.00
06/25/2004,07:32,1049.50,1049.50,1048.25,1049.00,279,585,864.00
06/25/2004,07:33,1049.25,1049.25,1048.50,1048.75,738,449,1187.00
06/25/2004,07:34,1048.75,1049.25,1048.50,1049.00,1134,133,1267.00
06/25/2004,07:35,1049.25,1049.50,1049.00,1049.50,863,75,938.00
06/25/2004,07:36,1049.25,1049.75,1049.25,1049.50,221,263,484.00
06/25/2004,07:37,1049.25,1049.50,1049.00,1049.25,830,141,971.00
06/25/2004,07:38,1049.25,1049.50,1049.00,1049.00,19,142,161.00
06/25/2004,07:39,1049.25,1049.25,1049.25,1049.25,102,0,102.00
06/25/2004,07:40,1049.25,1049.50,1049.25,1049.50,50,0,50.00
06/25/2004,07:41,1049.50,1049.75,1049.25,1049.25,69,135,204.00
06/25/2004,07:42,1049.25,1049.25,1049.00,1049.00,0,36,36.00
06/25/2004,07:43,1049.00,1049.25,1049.00,1049.25,66,8,74.00
06/25/2004,07:44,1049.25,1049.25,1049.25,1049.25,98,0,98.00
06/25/2004,07:45,1049.25,1049.25,1049.00,1049.25,19,3,22.00
06/25/2004,07:46,1049.00,1049.25,1049.00,1049.00,23,16,39.00
06/25/2004,07:47,1049.00,1049.25,1049.00,1049.25,5,24,29.00
06/25/2004,07:48,1049.00,1049.25,1048.75,1049.00,80,285,365.00
06/25/2004,07:49,1049.00,1049.25,1049.00,1049.00,2,39,41.00
06/25/2004,07:50,1049.00,1049.00,1048.75,1048.75,21,19,40.00
06/25/2004,07:51,1048.75,1049.00,1048.75,1049.00,13,2,15.00
06/25/2004,07:52,1049.00,1049.00,1049.00,1049.00,10,0,10.00
06/25/2004,07:53,1048.75,1049.00,1048.50,1049.00,220,304,524.00
06/25/2004,07:54,1049.00,1049.00,1049.00,1049.00,100,0,100.00
06/25/2004,07:55,1049.00,1049.00,1048.75,1049.00,123,1,124.00
06/25/2004,07:56,1049.00,1049.00,1048.75,1049.00,12,1,13.00
06/25/2004,07:57,1049.00,1049.00,1049.00,1049.00,4,0,4.00
06/25/2004,07:58,1048.75,1048.75,1048.75,1048.75,0,271,271.00
06/25/2004,07:59,1048.75,1048.75,1048.75,1048.75,0,74,74.00
06/25/2004,08:00,1048.75,1049.00,1048.75,1049.00,11,17,28.00
06/25/2004,08:01,1049.00,1049.00,1049.00,1049.00,8,0,8.00
06/25/2004,08:02,1048.75,1049.00,1048.75,1049.00,1,2,3.00
06/25/2004,08:03,1048.75,1048.75,1048.75,1048.75,0,50,50.00
06/25/2004,08:04,1049.00,1049.00,1049.00,1049.00,5,0,5.00
06/25/2004,08:05,1049.00,1049.00,1048.50,1048.50,4,129,133.00
06/25/2004,08:06,1048.75,1048.75,1048.50,1048.50,12,327,339.00
06/25/2004,08:07,1048.25,1048.50,1048.25,1048.50,38,13,51.00
06/25/2004,08:08,1048.50,1048.50,1048.25,1048.25,3,106,109.00
06/25/2004,08:09,1048.50,1048.50,1048.25,1048.50,144,14,158.00
06/25/2004,08:10,1048.50,1048.50,1048.50,1048.50,32,0,32.00
06/25/2004,08:11,1048.50,1048.75,1048.50,1048.75,57,7,64.00
06/25/2004,08:12,1048.75,1048.75,1048.50,1048.75,7,14,21.00
06/25/2004,08:13,1048.50,1048.75,1048.50,1048.75,2,24,26.00
06/25/2004,08:14,1048.50,1048.75,1048.50,1048.75,50,16,66.00
06/25/2004,08:15,1048.50,1048.75,1048.50,1048.75,3,11,14.00
06/25/2004,08:16,1048.75,1048.75,1048.50,1048.50,10,11,21.00
06/25/2004,08:17,1048.50,1048.50,1048.50,1048.50,0,13,13.00
06/25/2004,08:18,1048.75,1049.00,1048.75,1048.75,54,16,70.00
06/25/2004,08:19,1048.75,1049.00,1048.75,1048.75,8,185,193.00
06/25/2004,08:20,1048.75,1048.75,1048.50,1048.50,6,15,21.00
06/25/2004,08:21,1048.75,1048.75,1048.50,1048.75,2,8,10.00
06/25/2004,08:22,1048.50,1048.50,1048.50,1048.50,0,1,1.00
06/25/2004,08:23,1048.75,1048.75,1048.25,1048.50,10,154,164.00
06/25/2004,08:24,1048.25,1048.50,1048.25,1048.50,1,12,13.00
06/25/2004,08:25,1048.25,1048.50,1048.25,1048.25,2,42,44.00
06/25/2004,08:26,1048.25,1048.50,1048.25,1048.25,3,27,30.00
06/25/2004,08:27,1048.50,1048.75,1048.50,1048.50,156,141,297.00
06/25/2004,08:28,1048.50,1048.50,1048.25,1048.50,5,205,210.00
06/25/2004,08:29,1048.50,1048.75,1048.25,1048.50,76,21,97.00
06/25/2004,08:30,1048.50,1048.75,1048.50,1048.75,50,230,280.00
06/25/2004,08:31,1048.75,1048.75,1048.25,1048.50,246,1344,1590.00
06/25/2004,08:32,1048.75,1049.50,1048.75,1049.00,1251,1238,2489.00
06/25/2004,08:33,1049.00,1049.25,1048.75,1049.25,874,327,1201.00
06/25/2004,08:34,1049.25,1049.50,1049.00,1049.50,621,750,1371.00
06/25/2004,08:35,1049.50,1049.75,1049.25,1049.25,1326,854,2180.00
06/25/2004,08:36,1049.50,1049.50,1048.75,1049.50,1220,1319,2539.00
06/25/2004,08:37,1049.50,1049.75,1049.25,1049.75,628,63,691.00
06/25/2004,08:38,1049.75,1050.25,1049.50,1050.00,1560,417,1977.00
06/25/2004,08:39,1050.00,1050.25,1049.75,1050.00,1427,148,1575.00
06/25/2004,08:40,1049.75,1050.00,1049.25,1049.75,2054,1375,3429.00
06/25/2004,08:41,1049.50,1050.50,1049.50,1050.50,2044,1106,3150.00
06/25/2004,08:42,1050.50,1050.75,1050.00,1050.25,612,1322,1934.00
06/25/2004,08:43,1050.25,1050.25,1050.00,1050.00,55,666,721.00
06/25/2004,08:44,1050.00,1050.25,1050.00,1050.00,18,983,1001.00
06/25/2004,08:45,1050.00,1050.50,1050.00,1050.00,1437,716,2153.00
06/25/2004,08:46,1050.25,1050.75,1050.00,1050.25,1298,846,2144.00
06/25/2004,08:47,1050.50,1050.50,1050.00,1050.00,519,733,1252.00
06/25/2004,08:48,1050.00,1050.75,1049.75,1050.50,745,342,1087.00
06/25/2004,08:49,1050.25,1051.25,1050.25,1051.00,2023,529,2552.00
06/25/2004,08:50,1051.00,1051.25,1050.50,1051.25,995,660,1655.00
06/25/2004,08:51,1051.25,1051.75,1050.75,1051.50,3725,1911,5636.00
06/25/2004,08:52,1051.50,1051.50,1051.00,1051.00,255,2204,2459.00
06/25/2004,08:53,1051.00,1051.25,1050.50,1050.75,622,1134,1756.00
06/25/2004,08:54,1050.75,1051.00,1050.50,1051.00,600,107,707.00
06/25/2004,08:55,1051.00,1051.75,1050.75,1051.25,1769,827,2596.00
06/25/2004,08:56,1051.50,1052.00,1051.00,1051.75,1451,877,2328.00
06/25/2004,08:57,1051.50,1051.75,1051.25,1051.50,1218,520,1738.00
06/25/2004,08:58,1051.50,1051.50,1051.25,1051.25,315,868,1183.00
06/25/2004,08:59,1051.25,1051.50,1050.75,1051.00,608,1309,1917.00
06/25/2004,09:00,1051.25,1051.50,1051.00,1051.50,567,211,778.00
06/25/2004,09:01,1051.25,1051.50,1051.25,1051.25,276,150,426.00
06/25/2004,09:02,1051.25,1051.50,1050.75,1050.75,288,1385,1673.00
06/25/2004,09:03,1050.75,1051.00,1050.25,1050.75,211,1217,1428.00
06/25/2004,09:04,1050.50,1050.75,1050.50,1050.50,784,1310,2094.00
06/25/2004,09:05,1050.50,1050.75,1050.50,1050.50,332,120,452.00
06/25/2004,09:06,1050.50,1050.75,1050.25,1050.75,548,1258,1806.00
06/25/2004,09:07,1050.50,1050.75,1050.50,1050.75,77,335,412.00
06/25/2004,09:08,1050.75,1051.50,1050.50,1051.25,2644,244,2888.00
06/25/2004,09:09,1051.50,1051.50,1050.75,1051.00,508,680,1188.00
06/25/2004,09:10,1051.00,1051.00,1050.75,1050.75,310,115,425.00
06/25/2004,09:11,1050.75,1051.00,1050.25,1050.50,61,1188,1249.00
06/25/2004,09:12,1050.50,1050.50,1050.25,1050.50,593,1112,1705.00
06/25/2004,09:13,1050.75,1051.50,1050.50,1051.25,2435,761,3196.00
06/25/2004,09:14,1051.25,1051.25,1050.75,1050.75,137,236,373.00
06/25/2004,09:15,1051.00,1051.00,1050.75,1050.75,42,566,608.00
06/25/2004,09:16,1050.75,1051.25,1050.75,1050.75,386,393,779.00
06/25/2004,09:17,1051.00,1051.50,1050.75,1051.25,632,253,885.00
06/25/2004,09:18,1051.50,1051.75,1051.25,1051.25,1307,393,1700.00
06/25/2004,09:19,1051.50,1051.50,1051.00,1051.25,97,799,896.00
06/25/2004,09:20,1051.00,1051.25,1050.75,1051.00,708,554,1262.00
06/25/2004,09:21,1051.00,1051.75,1051.00,1051.75,1419,348,1767.00
06/25/2004,09:22,1051.75,1052.50,1051.50,1052.00,3569,1488,5057.00
06/25/2004,09:23,1052.00,1052.25,1052.00,1052.00,693,425,1118.00
06/25/2004,09:24,1052.25,1052.75,1052.00,1052.25,3085,1877,4962.00
06/25/2004,09:25,1052.50,1052.50,1052.25,1052.25,1152,144,1296.00
06/25/2004,09:26,1052.25,1052.50,1052.00,1052.25,496,984,1480.00
06/25/2004,09:27,1052.25,1052.50,1052.25,1052.25,163,247,410.00
06/25/2004,09:28,1052.25,1052.50,1052.25,1052.25,17,171,188.00
06/25/2004,09:29,1052.50,1052.50,1052.25,1052.25,119,153,272.00
06/25/2004,09:30,1052.25,1052.50,1052.00,1052.25,1417,672,2089.00
06/25/2004,09:31,1052.50,1053.75,1052.25,1053.25,6323,1531,7854.00
06/25/2004,09:32,1053.50,1053.75,1053.25,1053.25,1330,869,2199.00
06/25/2004,09:33,1053.25,1053.50,1053.00,1053.25,739,1250,1989.00
06/25/2004,09:34,1053.25,1053.50,1053.00,1053.25,1158,473,1631.00
06/25/2004,09:35,1053.50,1053.50,1053.00,1053.25,135,687,822.00
06/25/2004,09:36,1053.25,1054.00,1053.25,1053.75,3417,1559,4976.00
06/25/2004,09:37,1053.50,1053.75,1053.50,1053.75,1074,317,1391.00
06/25/2004,09:38,1053.75,1053.75,1053.25,1053.25,180,1130,1310.00
06/25/2004,09:39,1053.50,1053.50,1053.25,1053.50,93,107,200.00
06/25/2004,09:40,1053.25,1053.50,1053.25,1053.25,47,779,826.00
06/25/2004,09:41,1053.25,1053.50,1053.25,1053.25,29,940,969.00
06/25/2004,09:42,1053.25,1053.50,1053.00,1053.50,412,513,925.00
06/25/2004,09:43,1053.25,1053.50,1053.25,1053.25,413,131,544.00
06/25/2004,09:44,1053.25,1053.50,1053.25,1053.25,125,367,492.00
06/25/2004,09:45,1053.50,1053.50,1053.25,1053.25,201,58,259.00
06/25/2004,09:46,1053.25,1053.50,1053.25,1053.25,142,535,677.00
06/25/2004,09:47,1053.25,1053.75,1053.25,1053.75,1010,407,1417.00
06/25/2004,09:48,1053.75,1053.75,1053.00,1053.00,349,982,1331.00
06/25/2004,09:49,1053.25,1053.25,1053.00,1053.25,466,148,614.00
06/25/2004,09:50,1053.25,1053.50,1053.00,1053.00,54,363,417.00
06/25/2004,09:51,1053.25,1053.50,1053.00,1053.25,428,447,875.00
06/25/2004,09:52,1053.00,1053.25,1053.00,1053.00,1276,972,2248.00
06/25/2004,09:53,1052.75,1053.00,1052.75,1052.75,127,2483,2610.00
06/25/2004,09:54,1053.00,1053.00,1052.50,1052.50,143,758,901.00
06/25/2004,09:55,1052.75,1052.75,1052.25,1052.25,116,1160,1276.00
06/25/2004,09:56,1052.50,1052.50,1052.25,1052.25,39,707,746.00
06/25/2004,09:57,1052.25,1052.25,1052.00,1052.00,133,606,739.00
06/25/2004,09:58,1052.00,1052.50,1052.00,1052.50,441,363,804.00
06/25/2004,09:59,1052.25,1052.50,1052.25,1052.50,142,74,216.00
06/25/2004,10:00,1052.50,1052.50,1052.00,1052.00,83,440,523.00
06/25/2004,10:01,1052.25,1052.50,1052.00,1052.00,569,332,901.00
06/25/2004,10:02,1052.25,1052.25,1052.00,1052.25,91,1104,1195.00
06/25/2004,10:03,1052.00,1052.25,1052.00,1052.00,12,397,409.00
06/25/2004,10:04,1052.00,1052.25,1051.75,1052.25,231,749,980.00
06/25/2004,10:05,1052.00,1052.25,1051.75,1052.00,379,591,970.00
06/25/2004,10:06,1052.00,1052.00,1051.75,1051.75,1003,107,1110.00
06/25/2004,10:07,1052.00,1052.50,1052.00,1052.25,1026,338,1364.00
06/25/2004,10:08,1052.25,1052.25,1051.75,1052.00,73,383,456.00
06/25/2004,10:09,1052.00,1052.00,1051.75,1051.75,60,537,597.00
06/25/2004,10:10,1051.75,1052.00,1051.50,1051.75,27,765,792.00
06/25/2004,10:11,1051.50,1051.75,1051.50,1051.75,46,917,963.00
06/25/2004,10:12,1051.75,1051.75,1051.50,1051.50,42,58,100.00
06/25/2004,10:13,1051.75,1051.75,1051.50,1051.50,30,95,125.00
06/25/2004,10:14,1051.50,1052.00,1051.50,1052.00,1242,46,1288.00
06/25/2004,10:15,1052.00,1052.25,1051.75,1052.25,824,157,981.00
06/25/2004,10:16,1052.00,1052.25,1052.00,1052.25,50,23,73.00
06/25/2004,10:17,1052.25,1052.25,1052.00,1052.25,48,39,87.00
06/25/2004,10:18,1052.25,1052.25,1052.00,1052.00,38,338,376.00
06/25/2004,10:19,1052.00,1052.25,1052.00,1052.25,412,123,535.00
06/25/2004,10:20,1052.25,1052.25,1052.00,1052.25,883,34,917.00
06/25/2004,10:21,1052.50,1052.50,1052.25,1052.50,318,17,335.00
06/25/2004,10:22,1052.50,1052.50,1052.25,1052.25,47,73,120.00
06/25/2004,10:23,1052.25,1052.50,1052.00,1052.00,56,690,746.00
06/25/2004,10:24,1052.00,1052.25,1051.75,1052.00,31,623,654.00
06/25/2004,10:25,1051.75,1052.00,1051.75,1051.75,38,571,609.00
06/25/2004,10:26,1051.75,1052.00,1051.75,1051.75,7,113,120.00
06/25/2004,10:27,1052.00,1052.00,1051.75,1051.75,20,35,55.00
06/25/2004,10:28,1051.75,1052.25,1051.75,1052.00,686,128,814.00
06/25/2004,10:29,1052.25,1052.25,1051.75,1052.25,361,679,1040.00
06/25/2004,10:30,1052.25,1052.50,1052.00,1052.50,1139,44,1183.00
06/25/2004,10:31,1052.50,1052.75,1052.50,1052.50,990,460,1450.00
06/25/2004,10:32,1052.50,1052.75,1052.25,1052.75,348,82,430.00
06/25/2004,10:33,1052.75,1053.00,1052.50,1053.00,740,396,1136.00
06/25/2004,10:34,1053.00,1053.00,1052.50,1052.75,315,139,454.00
06/25/2004,10:35,1052.50,1052.75,1052.50,1052.50,8,259,267.00
06/25/2004,10:36,1052.50,1052.50,1052.00,1052.00,11,432,443.00
06/25/2004,10:37,1052.25,1052.50,1052.00,1052.25,187,195,382.00
06/25/2004,10:38,1052.25,1052.25,1052.00,1052.00,13,404,417.00
06/25/2004,10:39,1051.75,1052.00,1051.75,1051.75,28,186,214.00
06/25/2004,10:40,1052.00,1052.00,1051.75,1052.00,466,7,473.00
06/25/2004,10:41,1052.00,1052.25,1051.75,1052.00,290,64,354.00
06/25/2004,10:42,1052.00,1052.00,1051.75,1051.75,8,232,240.00
06/25/2004,10:43,1051.75,1052.00,1051.25,1051.50,536,1101,1637.00
06/25/2004,10:44,1051.50,1051.50,1050.75,1051.00,224,1478,1702.00
06/25/2004,10:45,1050.75,1051.25,1050.50,1050.75,590,1264,1854.00
06/25/2004,10:46,1050.75,1051.00,1050.50,1050.75,321,926,1247.00
06/25/2004,10:47,1051.00,1051.00,1050.75,1051.00,378,105,483.00
06/25/2004,10:48,1051.00,1051.25,1050.50,1050.75,442,640,1082.00
06/25/2004,10:49,1050.50,1051.00,1050.50,1051.00,511,312,823.00
06/25/2004,10:50,1051.00,1051.00,1050.75,1051.00,24,25,49.00
06/25/2004,10:51,1051.00,1051.25,1051.00,1051.25,314,17,331.00
06/25/2004,10:52,1051.25,1051.25,1050.25,1050.25,136,991,1127.00
06/25/2004,10:53,1050.50,1050.50,1049.75,1050.00,850,1979,2829.00
06/25/2004,10:54,1050.00,1050.50,1050.00,1050.00,357,191,548.00
06/25/2004,10:55,1050.25,1050.50,1050.00,1050.25,248,130,378.00
06/25/2004,10:56,1050.50,1050.50,1050.25,1050.25,420,133,553.00
06/25/2004,10:57,1050.50,1050.50,1050.00,1050.00,423,1046,1469.00
06/25/2004,10:58,1050.25,1050.50,1050.00,1050.25,657,95,752.00
06/25/2004,10:59,1050.50,1050.50,1050.25,1050.50,11,282,293.00
06/25/2004,11:00,1050.25,1050.50,1050.00,1050.50,76,57,133.00
06/25/2004,11:01,1050.50,1050.50,1050.00,1050.00,30,184,214.00
06/25/2004,11:02,1050.25,1050.25,1050.00,1050.25,416,102,518.00
06/25/2004,11:03,1050.25,1050.50,1049.75,1050.00,916,476,1392.00
06/25/2004,11:04,1050.25,1050.25,1050.00,1050.25,783,11,794.00
06/25/2004,11:05,1050.25,1050.50,1050.25,1050.25,728,17,745.00
06/25/2004,11:06,1050.50,1050.75,1050.25,1050.50,478,333,811.00
06/25/2004,11:07,1050.25,1050.50,1050.25,1050.25,104,104,208.00
06/25/2004,11:08,1050.50,1050.50,1049.50,1049.50,371,2418,2789.00
06/25/2004,11:09,1049.50,1049.75,1049.50,1049.50,392,1191,1583.00
06/25/2004,11:10,1049.50,1050.00,1049.50,1049.50,1123,689,1812.00
06/25/2004,11:11,1049.50,1049.50,1048.75,1049.25,953,2161,3114.00
06/25/2004,11:12,1049.25,1049.50,1049.25,1049.50,535,168,703.00
06/25/2004,11:13,1049.50,1049.75,1049.25,1049.75,482,110,592.00
06/25/2004,11:14,1049.75,1049.75,1049.25,1049.50,442,586,1028.00
06/25/2004,11:15,1049.50,1049.50,1049.25,1049.50,64,14,78.00
06/25/2004,11:16,1049.50,1049.50,1049.00,1049.50,337,857,1194.00
06/25/2004,11:17,1049.25,1049.75,1049.25,1049.75,405,289,694.00
06/25/2004,11:18,1049.50,1049.75,1049.25,1049.50,68,236,304.00
06/25/2004,11:19,1049.25,1049.25,1049.00,1049.25,124,377,501.00
06/25/2004,11:20,1049.25,1049.50,1049.00,1049.25,464,62,526.00
06/25/2004,11:21,1049.25,1049.75,1049.25,1049.75,388,94,482.00
06/25/2004,11:22,1049.75,1049.75,1049.50,1049.50,108,60,168.00
06/25/2004,11:23,1049.75,1049.75,1048.75,1048.75,223,1740,1963.00
06/25/2004,11:24,1048.75,1048.75,1048.00,1048.50,1607,4864,6471.00
06/25/2004,11:25,1048.50,1048.50,1048.00,1048.50,366,760,1126.00
06/25/2004,11:26,1048.25,1048.75,1048.25,1048.75,1067,326,1393.00
06/25/2004,11:27,1048.75,1049.00,1048.50,1049.00,870,39,909.00
06/25/2004,11:28,1049.00,1049.00,1048.75,1049.00,189,32,221.00
06/25/2004,11:29,1049.00,1049.00,1048.75,1049.00,684,50,734.00
06/25/2004,11:30,1049.00,1049.00,1048.50,1048.50,126,1091,1217.00
06/25/2004,11:31,1048.50,1049.25,1048.25,1049.25,1297,130,1427.00
06/25/2004,11:32,1049.25,1049.25,1048.75,1049.00,130,546,676.00
06/25/2004,11:33,1048.75,1049.00,1048.75,1048.75,12,701,713.00
06/25/2004,11:34,1049.00,1049.25,1048.75,1049.25,330,61,391.00
06/25/2004,11:35,1049.25,1049.25,1049.00,1049.25,83,83,166.00
06/25/2004,11:36,1049.25,1049.25,1049.00,1049.00,273,16,289.00
06/25/2004,11:37,1049.25,1049.25,1049.00,1049.25,328,16,344.00
06/25/2004,11:38,1049.25,1049.25,1048.50,1049.00,97,410,507.00
06/25/2004,11:39,1048.75,1049.25,1048.75,1049.25,276,12,288.00
06/25/2004,11:40,1049.25,1049.75,1049.25,1049.50,654,46,700.00
06/25/2004,11:41,1049.50,1049.75,1049.25,1049.75,122,134,256.00
06/25/2004,11:42,1049.75,1049.75,1049.50,1049.50,68,209,277.00
06/25/2004,11:43,1049.50,1050.00,1049.50,1049.75,636,93,729.00
06/25/2004,11:44,1050.00,1050.00,1049.75,1050.00,297,17,314.00
06/25/2004,11:45,1050.00,1050.00,1049.50,1049.75,154,273,427.00
06/25/2004,11:46,1049.75,1049.75,1049.50,1049.75,18,158,176.00
06/25/2004,11:47,1049.50,1049.75,1049.50,1049.50,29,158,187.00
06/25/2004,11:48,1049.50,1049.75,1049.00,1049.00,33,305,338.00
06/25/2004,11:49,1049.00,1049.50,1049.00,1049.25,127,124,251.00
06/25/2004,11:50,1049.25,1049.50,1049.00,1049.25,139,255,394.00
06/25/2004,11:51,1049.50,1049.50,1049.25,1049.25,9,178,187.00
06/25/2004,11:52,1049.25,1049.25,1048.75,1048.75,418,1206,1624.00
06/25/2004,11:53,1048.75,1049.00,1048.75,1049.00,105,297,402.00
06/25/2004,11:54,1048.75,1049.00,1048.50,1048.75,176,475,651.00
06/25/2004,11:55,1048.75,1049.25,1048.75,1049.00,299,31,330.00
06/25/2004,11:56,1049.25,1050.00,1049.25,1049.75,1177,519,1696.00
06/25/2004,11:57,1049.75,1050.00,1049.75,1049.75,512,464,976.00
06/25/2004,11:58,1049.50,1049.75,1049.50,1049.50,7,440,447.00
06/25/2004,11:59,1049.50,1049.75,1049.50,1049.75,50,44,94.00
06/25/2004,12:00,1049.75,1049.75,1049.50,1049.50,48,17,65.00
06/25/2004,12:01,1049.75,1050.00,1049.50,1050.00,723,507,1230.00
06/25/2004,12:02,1050.00,1050.25,1049.75,1050.00,1162,820,1982.00
06/25/2004,12:03,1049.75,1050.50,1049.75,1050.50,563,19,582.00
06/25/2004,12:04,1050.50,1050.50,1050.25,1050.25,448,378,826.00
06/25/2004,12:05,1050.50,1050.50,1050.00,1050.00,229,125,354.00
06/25/2004,12:06,1050.00,1050.25,1049.25,1049.25,142,1941,2083.00
06/25/2004,12:07,1049.50,1049.50,1049.25,1049.50,55,70,125.00
06/25/2004,12:08,1049.50,1050.00,1049.25,1049.75,858,59,917.00
06/25/2004,12:09,1050.00,1050.00,1049.50,1049.50,38,337,375.00
06/25/2004,12:10,1049.25,1049.75,1049.25,1049.75,293,10,303.00
06/25/2004,12:11,1049.75,1049.75,1049.50,1049.50,83,13,96.00
06/25/2004,12:12,1049.50,1049.50,1049.25,1049.50,4,53,57.00
06/25/2004,12:13,1049.50,1049.50,1048.75,1049.00,327,919,1246.00
06/25/2004,12:14,1048.75,1049.25,1048.50,1049.25,471,763,1234.00
06/25/2004,12:15,1049.25,1049.25,1048.75,1049.00,230,586,816.00
06/25/2004,12:16,1048.75,1049.00,1048.75,1049.00,72,19,91.00
06/25/2004,12:17,1049.00,1049.25,1049.00,1049.25,147,21,168.00
06/25/2004,12:18,1049.00,1049.00,1048.75,1048.75,2,427,429.00
06/25/2004,12:19,1048.75,1049.00,1048.75,1049.00,12,18,30.00
06/25/2004,12:20,1048.75,1049.00,1048.50,1048.75,179,281,460.00
06/25/2004,12:21,1049.00,1049.00,1048.75,1049.00,25,8,33.00
06/25/2004,12:22,1049.00,1049.00,1048.75,1048.75,9,20,29.00
06/25/2004,12:23,1049.00,1049.25,1048.75,1049.00,414,71,485.00
06/25/2004,12:24,1049.00,1049.25,1049.00,1049.00,117,16,133.00
06/25/2004,12:25,1049.25,1049.25,1049.00,1049.25,72,13,85.00
06/25/2004,12:26,1049.25,1049.75,1049.25,1049.75,690,6,696.00
06/25/2004,12:27,1049.50,1049.75,1049.25,1049.50,74,87,161.00
06/25/2004,12:28,1049.50,1049.50,1049.25,1049.50,166,10,176.00
06/25/2004,12:29,1049.25,1049.75,1049.25,1049.50,147,76,223.00
06/25/2004,12:30,1049.50,1049.50,1049.25,1049.25,27,418,445.00
06/25/2004,12:31,1049.00,1049.25,1048.75,1049.25,65,330,395.00
06/25/2004,12:32,1049.25,1049.25,1049.00,1049.00,225,76,301.00
06/25/2004,12:33,1049.25,1049.25,1049.00,1049.25,171,36,207.00
06/25/2004,12:34,1049.25,1050.50,1049.25,1050.25,2539,542,3081.00
06/25/2004,12:35,1050.00,1050.50,1050.00,1050.25,526,141,667.00
06/25/2004,12:36,1050.00,1050.25,1049.75,1049.75,52,743,795.00
06/25/2004,12:37,1049.75,1050.00,1049.50,1049.50,400,652,1052.00
06/25/2004,12:38,1049.50,1049.75,1049.25,1049.75,113,149,262.00
06/25/2004,12:39,1049.75,1049.75,1049.50,1049.75,50,20,70.00
06/25/2004,12:40,1049.75,1049.75,1049.50,1049.50,41,5,46.00
06/25/2004,12:41,1049.50,1049.50,1049.25,1049.50,135,118,253.00
06/25/2004,12:42,1049.25,1049.50,1049.25,1049.25,59,1169,1228.00
06/25/2004,12:43,1049.25,1049.75,1049.25,1049.75,550,117,667.00
06/25/2004,12:44,1049.75,1049.75,1049.50,1049.75,613,1,614.00
06/25/2004,12:45,1049.75,1049.75,1049.50,1049.75,265,186,451.00
06/25/2004,12:46,1049.50,1049.75,1049.25,1049.25,97,207,304.00
06/25/2004,12:47,1049.50,1049.50,1049.00,1049.00,179,251,430.00
06/25/2004,12:48,1049.25,1049.50,1049.00,1049.50,246,6,252.00
06/25/2004,12:49,1049.50,1049.50,1049.25,1049.50,13,122,135.00
06/25/2004,12:50,1049.25,1049.50,1049.25,1049.50,96,5,101.00
06/25/2004,12:51,1049.25,1049.75,1049.25,1049.25,2,64,66.00
06/25/2004,12:52,1049.50,1049.75,1049.25,1049.75,191,40,231.00
06/25/2004,12:53,1049.75,1049.75,1049.25,1049.50,34,186,220.00
06/25/2004,12:54,1049.25,1049.50,1049.25,1049.50,1,21,22.00
06/25/2004,12:55,1049.50,1049.50,1049.25,1049.50,164,4,168.00
06/25/2004,12:56,1049.50,1049.75,1049.25,1049.50,67,134,201.00
06/25/2004,12:57,1049.25,1049.50,1049.25,1049.50,5,41,46.00
06/25/2004,12:58,1049.25,1049.25,1049.25,1049.25,0,54,54.00
06/25/2004,12:59,1049.25,1049.25,1048.75,1049.00,63,891,954.00
06/25/2004,13:00,1048.75,1049.00,1048.50,1048.75,313,532,845.00
06/25/2004,13:01,1048.75,1048.75,1048.50,1048.75,230,76,306.00
06/25/2004,13:02,1048.75,1049.00,1048.50,1048.75,93,238,331.00
06/25/2004,13:03,1048.75,1049.00,1048.25,1048.75,386,1229,1615.00
06/25/2004,13:04,1048.75,1048.75,1048.50,1048.50,34,294,328.00
06/25/2004,13:05,1048.50,1048.75,1048.25,1048.25,276,233,509.00
06/25/2004,13:06,1048.50,1048.75,1048.00,1048.00,67,1149,1216.00
06/25/2004,13:07,1048.00,1048.00,1046.50,1046.50,908,5151,6059.00
06/25/2004,13:08,1046.50,1046.50,1045.50,1046.00,2287,5375,7662.00
06/25/2004,13:09,1046.00,1046.25,1045.75,1046.00,798,1498,2296.00
06/25/2004,13:10,1045.75,1046.25,1045.75,1046.00,739,438,1177.00
06/25/2004,13:11,1046.00,1046.25,1045.50,1046.00,547,859,1406.00
06/25/2004,13:12,1045.75,1046.25,1045.75,1045.75,474,306,780.00
06/25/2004,13:13,1045.75,1046.25,1045.75,1046.25,506,191,697.00
06/25/2004,13:14,1046.25,1046.25,1045.75,1045.75,733,395,1128.00
06/25/2004,13:15,1045.75,1046.25,1045.75,1046.00,298,616,914.00
06/25/2004,13:16,1046.00,1046.25,1045.00,1045.25,899,2865,3764.00
06/25/2004,13:17,1045.25,1045.50,1044.25,1044.25,1219,3681,4900.00
06/25/2004,13:18,1044.25,1045.75,1044.25,1045.75,1792,305,2097.00
06/25/2004,13:19,1045.75,1045.75,1045.25,1045.50,447,537,984.00
06/25/2004,13:20,1045.50,1045.75,1045.25,1045.75,457,111,568.00
06/25/2004,13:21,1045.50,1046.00,1045.50,1045.75,532,210,742.00
06/25/2004,13:22,1045.75,1045.75,1045.50,1045.75,142,103,245.00
06/25/2004,13:23,1045.75,1045.75,1045.50,1045.75,178,89,267.00
06/25/2004,13:24,1045.75,1046.00,1045.50,1045.75,693,547,1240.00
06/25/2004,13:25,1045.75,1046.00,1045.00,1045.00,288,1728,2016.00
06/25/2004,13:26,1045.00,1045.75,1045.00,1045.50,648,391,1039.00
06/25/2004,13:27,1045.50,1045.50,1045.25,1045.50,23,13,36.00
06/25/2004,13:28,1045.50,1045.50,1045.25,1045.50,53,10,63.00
06/25/2004,13:29,1045.50,1045.50,1045.00,1045.25,660,341,1001.00
06/25/2004,13:30,1045.00,1045.50,1045.00,1045.25,565,740,1305.00
06/25/2004,13:31,1045.00,1045.50,1045.00,1045.50,605,172,777.00
06/25/2004,13:32,1045.50,1045.50,1045.00,1045.25,181,235,416.00
06/25/2004,13:33,1045.50,1045.50,1045.25,1045.50,75,11,86.00
06/25/2004,13:34,1045.50,1045.75,1045.25,1045.50,581,29,610.00
06/25/2004,13:35,1045.50,1045.75,1045.25,1045.25,141,250,391.00
06/25/2004,13:36,1045.25,1045.50,1045.25,1045.50,69,50,119.00
06/25/2004,13:37,1045.50,1045.50,1044.75,1045.00,250,1017,1267.00
06/25/2004,13:38,1045.00,1045.00,1044.75,1045.00,139,759,898.00
06/25/2004,13:39,1045.00,1045.00,1044.25,1044.25,86,875,961.00
06/25/2004,13:40,1044.50,1045.50,1044.25,1045.00,2457,1164,3621.00
06/25/2004,13:41,1045.25,1045.25,1045.00,1045.25,88,470,558.00
06/25/2004,13:42,1045.00,1045.25,1045.00,1045.25,56,758,814.00
06/25/2004,13:43,1045.25,1045.25,1045.00,1045.00,138,3,141.00
06/25/2004,13:44,1045.00,1045.25,1045.00,1045.25,28,72,100.00
06/25/2004,13:45,1045.25,1045.50,1044.75,1045.50,319,768,1087.00
06/25/2004,13:46,1045.50,1045.75,1045.25,1045.50,1236,1034,2270.00
06/25/2004,13:47,1045.50,1046.00,1045.25,1045.75,487,416,903.00
06/25/2004,13:48,1045.75,1046.00,1045.50,1046.00,540,382,922.00
06/25/2004,13:49,1046.00,1046.00,1045.75,1045.75,143,31,174.00
06/25/2004,13:50,1046.00,1046.50,1045.75,1046.50,1515,426,1941.00
06/25/2004,13:51,1046.25,1046.50,1046.25,1046.25,162,427,589.00
06/25/2004,13:52,1046.25,1046.50,1045.75,1046.00,147,1082,1229.00
06/25/2004,13:53,1046.00,1046.25,1045.75,1046.00,403,460,863.00
06/25/2004,13:54,1046.00,1046.00,1045.75,1045.75,151,85,236.00
06/25/2004,13:55,1045.75,1046.00,1045.50,1045.50,155,382,537.00
06/25/2004,13:56,1045.50,1045.50,1045.50,1045.50,0,36,36.00
06/25/2004,13:57,1045.50,1046.00,1045.50,1046.00,259,16,275.00
06/25/2004,13:58,1045.75,1046.00,1045.50,1045.75,245,351,596.00
06/25/2004,13:59,1045.75,1045.75,1044.75,1044.75,366,1396,1762.00
06/25/2004,14:00,1045.00,1045.25,1044.75,1045.00,799,46,845.00
06/25/2004,14:01,1045.00,1045.25,1044.50,1044.75,372,1087,1459.00
06/25/2004,14:02,1044.75,1045.25,1044.75,1045.25,616,252,868.00
06/25/2004,14:03,1045.25,1046.00,1045.00,1046.00,634,96,730.00
06/25/2004,14:04,1045.75,1046.75,1045.75,1046.50,2586,396,2982.00
06/25/2004,14:05,1046.75,1047.00,1046.50,1046.50,712,445,1157.00
06/25/2004,14:06,1046.50,1046.75,1046.25,1046.50,54,436,490.00
06/25/2004,14:07,1046.25,1046.50,1046.25,1046.25,223,229,452.00
06/25/2004,14:08,1046.25,1046.75,1046.25,1046.25,449,151,600.00
06/25/2004,14:09,1046.25,1046.75,1046.25,1046.50,247,307,554.00
06/25/2004,14:10,1046.50,1046.75,1046.25,1046.50,250,349,599.00
06/25/2004,14:11,1046.50,1046.75,1046.50,1046.50,201,87,288.00
06/25/2004,14:12,1046.75,1046.75,1046.50,1046.75,29,180,209.00
06/25/2004,14:13,1046.50,1046.75,1046.25,1046.25,22,452,474.00
06/25/2004,14:14,1046.25,1046.50,1046.00,1046.00,294,468,762.00
06/25/2004,14:15,1046.25,1046.25,1045.75,1046.00,365,408,773.00
06/25/2004,14:16,1046.00,1046.50,1046.00,1046.25,396,39,435.00
06/25/2004,14:17,1046.00,1046.50,1046.00,1046.25,175,217,392.00
06/25/2004,14:18,1046.00,1046.25,1046.00,1046.00,32,27,59.00
06/25/2004,14:19,1046.00,1046.25,1046.00,1046.00,15,111,126.00
06/25/2004,14:20,1046.00,1046.25,1045.75,1046.00,36,550,586.00
06/25/2004,14:21,1046.00,1046.00,1045.75,1045.75,20,157,177.00
06/25/2004,14:22,1045.75,1045.75,1045.50,1045.50,396,673,1069.00
06/25/2004,14:23,1045.50,1045.75,1045.00,1045.25,320,586,906.00
06/25/2004,14:24,1045.00,1045.25,1045.00,1045.25,335,354,689.00
06/25/2004,14:25,1045.25,1045.25,1044.75,1044.75,42,858,900.00
06/25/2004,14:26,1044.75,1045.25,1044.75,1045.00,618,53,671.00
06/25/2004,14:27,1045.25,1045.25,1045.00,1045.00,47,77,124.00
06/25/2004,14:28,1045.25,1045.25,1044.75,1044.75,89,727,816.00
06/25/2004,14:29,1044.75,1045.00,1044.50,1045.00,386,241,627.00
06/25/2004,14:30,1045.00,1045.75,1045.00,1045.50,1303,241,1544.00
06/25/2004,14:31,1045.25,1045.50,1045.25,1045.25,421,8,429.00
06/25/2004,14:32,1045.50,1046.00,1045.50,1046.00,928,54,982.00
06/25/2004,14:33,1046.00,1046.25,1045.75,1046.00,670,421,1091.00
06/25/2004,14:34,1046.00,1046.25,1045.75,1046.00,521,496,1017.00
06/25/2004,14:35,1046.00,1046.00,1045.75,1046.00,301,318,619.00
06/25/2004,14:36,1046.25,1046.25,1046.00,1046.25,68,22,90.00
06/25/2004,14:37,1046.00,1046.75,1046.00,1046.75,2071,233,2304.00
06/25/2004,14:38,1046.75,1047.00,1046.50,1046.75,854,552,1406.00
06/25/2004,14:39,1046.50,1046.75,1046.25,1046.50,206,487,693.00
06/25/2004,14:40,1046.50,1046.75,1046.50,1046.50,22,53,75.00
06/25/2004,14:41,1046.75,1046.75,1046.00,1046.50,939,854,1793.00
06/25/2004,14:42,1046.50,1046.50,1046.25,1046.50,219,137,356.00
06/25/2004,14:43,1046.50,1046.75,1046.25,1046.50,589,631,1220.00
06/25/2004,14:44,1046.25,1046.75,1046.25,1046.75,194,385,579.00
06/25/2004,14:45,1046.50,1046.50,1046.25,1046.25,333,206,539.00
06/25/2004,14:46,1046.50,1047.00,1046.25,1046.75,836,78,914.00
06/25/2004,14:47,1047.00,1047.00,1045.75,1046.00,226,1612,1838.00
06/25/2004,14:48,1046.00,1046.50,1045.75,1046.25,688,414,1102.00
06/25/2004,14:49,1046.25,1046.50,1046.00,1046.25,394,656,1050.00
06/25/2004,14:50,1046.25,1046.50,1046.25,1046.50,320,134,454.00
06/25/2004,14:51,1046.25,1046.50,1045.75,1046.00,403,1593,1996.00
06/25/2004,14:52,1046.00,1046.25,1046.00,1046.00,44,1141,1185.00
06/25/2004,14:53,1046.00,1046.25,1045.50,1045.75,510,869,1379.00
06/25/2004,14:54,1045.50,1046.00,1045.50,1045.50,326,271,597.00
06/25/2004,14:55,1045.75,1045.75,1045.25,1045.75,196,986,1182.00
06/25/2004,14:56,1045.75,1045.75,1045.50,1045.50,258,615,873.00
06/25/2004,14:57,1045.50,1045.75,1045.25,1045.75,797,387,1184.00
06/25/2004,14:58,1045.50,1046.00,1045.50,1045.75,1596,1004,2600.00
06/25/2004,14:59,1045.75,1046.00,1045.50,1046.00,983,296,1279.00
06/25/2004,15:00,1046.00,1046.50,1045.75,1046.25,5244,1761,7005.00
06/25/2004,15:01,1046.00,1046.50,1045.50,1045.75,2501,2240,4741.00
06/25/2004,15:02,1045.75,1046.00,1045.50,1045.75,1041,2085,3126.00
06/25/2004,15:03,1045.75,1046.00,1045.50,1045.50,976,721,1697.00
06/25/2004,15:04,1045.75,1045.75,1045.50,1045.50,942,353,1295.00
06/25/2004,15:05,1045.50,1045.75,1045.00,1045.00,450,1884,2334.00
06/25/2004,15:06,1045.00,1045.25,1044.25,1044.50,1473,2238,3711.00
06/25/2004,15:07,1044.50,1044.50,1042.75,1043.00,1930,3935,5865.00
06/25/2004,15:08,1043.00,1043.00,1041.50,1042.50,2427,2841,5268.00
06/25/2004,15:09,1042.75,1044.00,1042.50,1043.50,3082,1096,4178.00
06/25/2004,15:10,1043.50,1043.75,1042.50,1042.75,975,1575,2550.00
06/25/2004,15:11,1042.75,1043.50,1042.25,1042.75,3306,2363,5669.00
06/25/2004,15:12,1042.75,1043.25,1042.50,1042.75,1197,722,1919.00
06/25/2004,15:13,1042.75,1043.25,1042.50,1043.00,1287,1061,2348.00
06/25/2004,15:14,1043.00,1044.00,1043.00,1043.25,2909,1088,3997.00
06/25/2004,15:15,1043.50,1043.50,1042.50,1042.75,2374,3582,5956.00
06/25/2004,15:16,1043.00,1043.00,1042.75,1042.75,2,4,6.00
06/27/2004,17:01,1044.75,1044.75,1044.25,1044.25,192,186,378.00
06/27/2004,17:02,1044.50,1045.00,1044.50,1044.75,220,34,254.00
06/27/2004,17:03,1045.00,1045.25,1044.75,1045.00,108,20,128.00
06/27/2004,17:04,1045.25,1045.25,1045.00,1045.00,2,18,20.00
06/27/2004,17:05,1045.00,1045.00,1044.75,1044.75,0,44,44.00
06/27/2004,17:06,1045.00,1045.00,1044.75,1044.75,15,3,18.00
06/27/2004,17:07,1044.75,1044.75,1044.75,1044.75,0,50,50.00
06/27/2004,17:08,1045.00,1045.00,1045.00,1045.00,102,0,102.00
06/27/2004,17:09,1045.00,1045.00,1045.00,1045.00,13,0,13.00
06/27/2004,17:10,1045.00,1045.00,1045.00,1045.00,26,0,26.00
06/27/2004,17:11,1045.00,1045.00,1045.00,1045.00,8,0,8.00
06/27/2004,17:12,1045.00,1045.00,1045.00,1045.00,19,0,19.00
06/27/2004,17:13,1045.00,1045.00,1045.00,1045.00,22,0,22.00
06/27/2004,17:14,1045.00,1045.00,1045.00,1045.00,7,0,7.00
06/27/2004,17:15,1045.00,1045.00,1045.00,1045.00,10,0,10.00
06/27/2004,17:16,1045.00,1045.00,1045.00,1045.00,26,0,26.00
06/27/2004,17:17,1045.00,1045.00,1044.75,1044.75,5,1,6.00
06/27/2004,17:18,1045.00,1045.50,1045.00,1045.50,85,5,90.00
06/27/2004,17:19,1045.50,1045.50,1045.50,1045.50,3,0,3.00
06/27/2004,17:20,1045.50,1045.75,1045.50,1045.75,13,0,13.00
06/27/2004,17:21,1045.75,1046.00,1045.75,1045.75,46,20,66.00
06/27/2004,17:22,1045.50,1046.00,1045.50,1046.00,45,1,46.00
06/27/2004,17:23,1046.00,1046.00,1045.75,1045.75,3,36,39.00
06/27/2004,17:24,1045.75,1045.75,1045.75,1045.75,0,55,55.00
06/27/2004,17:25,1045.75,1046.00,1045.75,1046.00,15,34,49.00
06/27/2004,17:26,1045.75,1045.75,1045.50,1045.75,51,24,75.00
06/27/2004,17:27,1045.75,1045.75,1045.75,1045.75,2,0,2.00
06/27/2004,17:28,1045.75,1045.75,1045.75,1045.75,15,0,15.00
06/27/2004,17:29,1045.75,1046.00,1045.75,1045.75,3,5,8.00
06/27/2004,17:30,1046.00,1046.25,1045.75,1046.25,144,1,145.00
06/27/2004,17:31,1046.25,1046.25,1046.00,1046.00,42,1,43.00
06/27/2004,17:32,1046.00,1046.50,1046.00,1046.25,74,17,91.00
06/27/2004,17:33,1046.00,1046.25,1046.00,1046.25,18,1,19.00
06/27/2004,17:34,1046.25,1046.25,1046.25,1046.25,10,0,10.00
06/27/2004,17:35,1046.25,1046.25,1046.25,1046.25,1,0,1.00
06/27/2004,17:36,1046.00,1046.25,1046.00,1046.00,1,24,25.00
06/27/2004,17:37,1046.00,1046.00,1046.00,1046.00,0,36,36.00
06/27/2004,17:38,1046.00,1046.00,1046.00,1046.00,0,1,1.00
06/27/2004,17:39,1046.00,1046.00,1046.00,1046.00,0,2,2.00
06/27/2004,17:40,1046.00,1046.00,1046.00,1046.00,0,10,10.00
06/27/2004,17:41,1046.25,1046.25,1046.00,1046.00,5,11,16.00
06/27/2004,17:42,1046.00,1046.25,1046.00,1046.00,10,8,18.00
06/27/2004,17:43,1046.00,1046.00,1046.00,1046.00,0,29,29.00
06/27/2004,17:44,1046.25,1046.25,1046.25,1046.25,3,0,3.00
06/27/2004,17:45,1046.25,1046.25,1046.25,1046.25,11,0,11.00
06/27/2004,17:46,1046.00,1046.50,1046.00,1046.50,11,10,21.00
06/27/2004,17:47,1046.00,1046.25,1046.00,1046.00,1,6,7.00
06/27/2004,17:48,1046.25,1046.25,1046.25,1046.25,13,0,13.00
06/27/2004,17:50,1046.00,1046.25,1046.00,1046.25,3,1,4.00
06/27/2004,17:51,1046.25,1046.25,1046.25,1046.25,2,0,2.00
06/27/2004,17:52,1046.25,1046.25,1046.25,1046.25,9,0,9.00
06/27/2004,17:53,1046.25,1046.25,1046.25,1046.25,1,0,1.00
06/27/2004,17:54,1046.25,1046.25,1046.25,1046.25,21,0,21.00
06/27/2004,17:55,1046.25,1046.25,1046.25,1046.25,16,0,16.00
06/27/2004,17:57,1046.25,1046.25,1046.25,1046.25,9,0,9.00
06/27/2004,17:58,1046.25,1046.25,1046.25,1046.25,53,0,53.00
06/27/2004,17:59,1046.50,1046.50,1046.25,1046.25,20,1,21.00
06/27/2004,18:00,1046.25,1046.50,1046.25,1046.25,2,9,11.00
06/27/2004,18:01,1046.50,1046.50,1046.00,1046.00,1,26,27.00
06/27/2004,18:02,1046.25,1046.25,1046.25,1046.25,1,0,1.00
06/27/2004,18:03,1046.25,1046.25,1046.25,1046.25,2,0,2.00
06/27/2004,18:04,1046.25,1046.50,1046.25,1046.25,2,9,11.00
06/27/2004,18:06,1046.25,1046.25,1046.25,1046.25,0,12,12.00
06/27/2004,18:08,1046.25,1046.25,1046.25,1046.25,0,1,1.00
06/27/2004,18:11,1046.00,1046.00,1046.00,1046.00,0,2,2.00
06/27/2004,18:13,1046.00,1046.25,1046.00,1046.25,21,1,22.00
06/27/2004,18:20,1046.00,1046.25,1046.00,1046.25,5,2,7.00
06/27/2004,18:22,1046.25,1046.25,1046.25,1046.25,1,0,1.00
06/27/2004,18:25,1046.00,1046.00,1046.00,1046.00,0,1,1.00
06/27/2004,18:26,1046.00,1046.00,1046.00,1046.00,0,3,3.00
06/27/2004,18:28,1046.00,1046.25,1046.00,1046.25,2,2,4.00
06/27/2004,18:29,1046.25,1046.25,1046.25,1046.25,25,0,25.00
06/27/2004,18:30,1046.25,1046.25,1046.25,1046.25,3,0,3.00
06/27/2004,18:31,1046.25,1046.25,1046.00,1046.00,2,1,3.00
06/27/2004,18:33,1046.25,1046.25,1046.25,1046.25,1,0,1.00
06/27/2004,18:34,1046.25,1046.25,1046.00,1046.00,1,10,11.00
06/27/2004,18:35,1046.25,1046.25,1046.25,1046.25,12,0,12.00
06/27/2004,18:36,1046.25,1046.50,1046.25,1046.25,3,10,13.00
06/27/2004,18:38,1046.50,1046.50,1046.50,1046.50,25,0,25.00
06/27/2004,18:39,1046.50,1046.50,1046.50,1046.50,22,0,22.00
06/27/2004,18:40,1046.50,1046.50,1046.50,1046.50,25,0,25.00
06/27/2004,18:41,1046.50,1046.50,1046.50,1046.50,16,0,16.00
06/27/2004,18:42,1046.50,1046.50,1046.50,1046.50,6,0,6.00
06/27/2004,18:43,1046.75,1046.75,1046.50,1046.50,1,1,2.00
06/27/2004,18:44,1046.50,1046.50,1046.50,1046.50,0,7,7.00
06/27/2004,18:45,1046.50,1046.75,1046.50,1046.50,1,11,12.00
06/27/2004,18:46,1046.50,1046.50,1046.50,1046.50,0,1,1.00
06/27/2004,18:47,1046.75,1046.75,1046.75,1046.75,103,0,103.00
06/27/2004,18:49,1046.75,1046.75,1046.75,1046.75,111,0,111.00
06/27/2004,18:51,1046.75,1046.75,1046.75,1046.75,44,0,44.00
06/27/2004,18:52,1046.50,1046.50,1046.50,1046.50,0,1,1.00
06/27/2004,18:53,1046.50,1046.50,1046.50,1046.50,0,20,20.00
06/27/2004,18:54,1046.75,1046.75,1046.75,1046.75,30,0,30.00
06/27/2004,18:55,1046.75,1046.75,1046.75,1046.75,5,0,5.00
06/27/2004,18:56,1046.75,1046.75,1046.75,1046.75,77,0,77.00
06/27/2004,19:01,1046.50,1046.50,1046.50,1046.50,0,3,3.00
06/27/2004,19:02,1046.50,1046.50,1046.50,1046.50,0,1,1.00
06/27/2004,19:03,1046.75,1046.75,1046.50,1046.50,3,1,4.00
06/27/2004,19:04,1046.50,1046.50,1046.50,1046.50,0,1,1.00
06/27/2004,19:05,1046.50,1046.50,1046.50,1046.50,0,11,11.00
06/27/2004,19:06,1046.75,1046.75,1046.75,1046.75,4,0,4.00
06/27/2004,19:08,1046.50,1046.50,1046.50,1046.50,0,21,21.00
06/27/2004,19:09,1046.50,1046.50,1046.50,1046.50,0,9,9.00
06/27/2004,19:10,1046.50,1046.50,1046.50,1046.50,0,14,14.00
06/27/2004,19:11,1046.50,1046.50,1046.50,1046.50,0,2,2.00
06/27/2004,19:13,1046.50,1046.50,1046.50,1046.50,0,20,20.00
06/27/2004,19:14,1046.50,1046.50,1046.50,1046.50,0,10,10.00
06/27/2004,19:15,1046.50,1046.50,1046.50,1046.50,0,1,1.00
06/27/2004,19:16,1046.50,1046.50,1046.50,1046.50,0,5,5.00
06/27/2004,19:17,1046.75,1046.75,1046.50,1046.50,1,1,2.00
06/27/2004,19:18,1046.75,1046.75,1046.75,1046.75,1,0,1.00
06/27/2004,19:19,1046.50,1046.50,1046.50,1046.50,0,8,8.00
06/27/2004,19:20,1046.50,1046.75,1046.50,1046.50,1,20,21.00
06/27/2004,19:21,1046.50,1046.50,1046.50,1046.50,0,1,1.00
06/27/2004,19:22,1046.50,1046.50,1046.50,1046.50,0,11,11.00
06/27/2004,19:23,1046.50,1046.50,1046.50,1046.50,0,5,5.00
06/27/2004,19:24,1046.50,1046.50,1046.50,1046.50,0,2,2.00
06/27/2004,19:25,1046.50,1046.50,1046.50,1046.50,0,1,1.00
06/27/2004,19:26,1046.50,1046.50,1046.50,1046.50,0,2,2.00
06/27/2004,19:28,1046.50,1046.50,1046.50,1046.50,0,9,9.00
06/27/2004,19:29,1046.50,1046.50,1046.50,1046.50,0,21,21.00
06/27/2004,19:30,1046.50,1046.50,1046.50,1046.50,0,40,40.00
06/27/2004,19:31,1046.50,1046.50,1046.50,1046.50,0,1,1.00
06/27/2004,19:34,1046.50,1046.75,1046.50,1046.75,3,13,16.00
06/27/2004,19:36,1046.50,1046.75,1046.50,1046.75,1,2,3.00
06/27/2004,19:38,1046.50,1046.50,1046.50,1046.50,0,10,10.00
06/27/2004,19:41,1046.50,1046.50,1046.50,1046.50,0,3,3.00
06/27/2004,19:43,1046.50,1046.50,1046.50,1046.50,0,5,5.00
06/27/2004,19:44,1046.50,1046.50,1046.25,1046.25,0,31,31.00
06/27/2004,19:45,1046.50,1046.50,1046.50,1046.50,31,0,31.00
06/27/2004,19:46,1046.50,1046.50,1046.50,1046.50,1,0,1.00
06/27/2004,19:47,1046.50,1046.50,1046.50,1046.50,1,0,1.00
06/27/2004,19:48,1046.50,1046.50,1046.50,1046.50,26,0,26.00
06/27/2004,19:50,1046.50,1046.50,1046.50,1046.50,3,0,3.00
06/27/2004,19:51,1046.50,1046.50,1046.50,1046.50,5,0,5.00
06/27/2004,19:54,1046.75,1046.75,1046.50,1046.50,1,11,12.00
06/27/2004,19:55,1046.50,1046.50,1046.50,1046.50,0,7,7.00
06/27/2004,19:56,1046.50,1046.50,1046.50,1046.50,0,37,37.00
06/27/2004,19:57,1046.50,1046.50,1046.50,1046.50,0,2,2.00
06/27/2004,19:59,1046.50,1046.50,1046.50,1046.50,0,15,15.00
06/27/2004,20:01,1046.50,1046.50,1046.50,1046.50,0,1,1.00
06/27/2004,20:02,1046.75,1046.75,1046.75,1046.75,132,0,132.00
06/27/2004,20:04,1046.50,1046.50,1046.50,1046.50,0,1,1.00
06/27/2004,20:05,1046.50,1046.50,1046.50,1046.50,0,3,3.00
06/27/2004,20:07,1046.75,1046.75,1046.75,1046.75,1,0,1.00
06/27/2004,20:10,1046.50,1046.50,1046.50,1046.50,0,1,1.00
06/27/2004,20:12,1046.50,1046.50,1046.50,1046.50,0,1,1.00
06/27/2004,20:14,1046.50,1046.50,1046.50,1046.50,0,1,1.00
06/27/2004,20:15,1046.50,1046.50,1046.50,1046.50,0,3,3.00
06/27/2004,20:18,1046.50,1046.50,1046.50,1046.50,0,1,1.00
06/27/2004,20:19,1046.75,1046.75,1046.50,1046.50,1,1,2.00
06/27/2004,20:20,1046.50,1046.50,1046.50,1046.50,0,5,5.00
06/27/2004,20:21,1046.50,1046.50,1046.50,1046.50,0,1,1.00
06/27/2004,20:22,1046.50,1046.50,1046.50,1046.50,0,3,3.00
06/27/2004,20:23,1046.50,1046.75,1046.50,1046.75,2,1,3.00
06/27/2004,20:24,1046.50,1046.50,1046.50,1046.50,0,13,13.00
06/27/2004,20:25,1046.25,1046.25,1046.25,1046.25,0,1,1.00
06/27/2004,20:27,1046.50,1046.50,1046.50,1046.50,1,0,1.00
06/27/2004,20:28,1046.50,1046.50,1046.50,1046.50,2,0,2.00
06/27/2004,20:32,1046.50,1046.50,1046.50,1046.50,1,0,1.00
06/27/2004,20:33,1046.25,1046.50,1046.25,1046.50,13,1,14.00
06/27/2004,20:34,1046.50,1046.50,1046.50,1046.50,11,0,11.00
06/27/2004,20:35,1046.50,1046.50,1046.50,1046.50,3,0,3.00
06/27/2004,20:40,1046.50,1046.50,1046.50,1046.50,1,0,1.00
06/27/2004,20:41,1046.25,1046.25,1046.25,1046.25,0,1,1.00
06/27/2004,20:42,1046.25,1046.50,1046.25,1046.50,34,1,35.00
06/27/2004,20:43,1046.50,1046.50,1046.50,1046.50,3,0,3.00
06/27/2004,20:44,1046.50,1046.75,1046.50,1046.50,2,6,8.00
06/27/2004,20:45,1046.50,1046.50,1046.50,1046.50,0,8,8.00
06/27/2004,20:49,1046.75,1046.75,1046.75,1046.75,35,0,35.00
06/27/2004,20:50,1046.75,1046.75,1046.75,1046.75,33,0,33.00
06/27/2004,20:51,1046.75,1046.75,1046.75,1046.75,10,0,10.00
06/27/2004,20:52,1046.75,1046.75,1046.75,1046.75,1,0,1.00
06/27/2004,20:56,1046.75,1046.75,1046.75,1046.75,2,0,2.00
06/27/2004,20:57,1046.75,1046.75,1046.75,1046.75,30,0,30.00
06/27/2004,20:58,1046.75,1046.75,1046.75,1046.75,45,0,45.00
06/27/2004,20:59,1046.50,1046.50,1046.50,1046.50,0,75,75.00
06/27/2004,21:00,1046.50,1046.50,1046.50,1046.50,0,22,22.00
06/27/2004,21:01,1046.50,1046.50,1046.50,1046.50,0,111,111.00
06/27/2004,21:02,1046.50,1046.50,1046.50,1046.50,0,1,1.00
06/27/2004,21:06,1046.50,1046.75,1046.50,1046.75,1,1,2.00
06/27/2004,21:12,1046.50,1046.50,1046.50,1046.50,0,4,4.00
06/27/2004,21:15,1046.50,1046.50,1046.50,1046.50,0,1,1.00
06/27/2004,21:16,1046.50,1046.50,1046.50,1046.50,0,68,68.00
06/27/2004,21:17,1046.50,1046.50,1046.50,1046.50,0,2,2.00
06/27/2004,21:21,1046.50,1046.50,1046.50,1046.50,0,4,4.00
06/27/2004,21:22,1046.50,1046.50,1046.25,1046.25,0,5,5.00
06/27/2004,21:23,1046.25,1046.25,1046.25,1046.25,0,3,3.00
06/27/2004,21:24,1046.50,1046.50,1046.50,1046.50,11,0,11.00
06/27/2004,21:25,1046.50,1046.50,1046.50,1046.50,1,0,1.00
06/27/2004,21:26,1046.25,1046.25,1046.25,1046.25,0,1,1.00
06/27/2004,21:32,1046.25,1046.50,1046.25,1046.25,1,36,37.00
06/27/2004,21:33,1046.50,1046.50,1046.50,1046.50,1,0,1.00
06/27/2004,21:34,1046.25,1046.25,1046.25,1046.25,0,3,3.00
06/27/2004,21:35,1046.25,1046.25,1046.25,1046.25,0,5,5.00
06/27/2004,21:36,1046.25,1046.25,1046.25,1046.25,0,2,2.00
06/27/2004,21:37,1046.25,1046.25,1046.25,1046.25,0,1,1.00
06/27/2004,21:38,1046.25,1046.25,1046.00,1046.00,0,55,55.00
06/27/2004,21:39,1045.75,1045.75,1045.75,1045.75,0,1,1.00
06/27/2004,21:40,1045.75,1045.75,1045.75,1045.75,0,41,41.00
06/27/2004,21:41,1045.75,1045.75,1045.75,1045.75,0,3,3.00
06/27/2004,21:42,1045.75,1045.75,1045.75,1045.75,0,1,1.00
06/27/2004,21:44,1045.75,1045.75,1045.75,1045.75,0,1,1.00
06/27/2004,21:45,1045.75,1045.75,1045.75,1045.75,0,1,1.00
06/27/2004,21:46,1045.75,1045.75,1045.75,1045.75,0,1,1.00
06/27/2004,21:47,1045.75,1045.75,1045.75,1045.75,0,1,1.00
06/27/2004,21:48,1045.75,1045.75,1045.75,1045.75,0,4,4.00
06/27/2004,21:49,1045.75,1045.75,1045.75,1045.75,0,3,3.00
06/27/2004,21:50,1045.75,1046.00,1045.75,1046.00,2,1,3.00
06/27/2004,21:52,1045.75,1045.75,1045.75,1045.75,0,20,20.00
06/27/2004,21:53,1045.75,1045.75,1045.50,1045.50,0,6,6.00
06/27/2004,21:56,1045.75,1045.75,1045.50,1045.50,1,3,4.00
06/27/2004,21:59,1045.50,1045.50,1045.50,1045.50,0,2,2.00
06/27/2004,22:00,1045.50,1045.50,1045.50,1045.50,0,1,1.00
06/27/2004,22:04,1045.50,1045.50,1045.50,1045.50,0,1,1.00
06/27/2004,22:05,1045.75,1045.75,1045.75,1045.75,8,0,8.00
06/27/2004,22:08,1045.75,1045.75,1045.75,1045.75,55,0,55.00
06/27/2004,22:12,1046.00,1046.00,1045.75,1045.75,1,1,2.00
06/27/2004,22:13,1046.00,1046.00,1046.00,1046.00,1,0,1.00
06/27/2004,22:15,1046.00,1046.00,1046.00,1046.00,14,0,14.00
06/27/2004,22:16,1046.00,1046.00,1046.00,1046.00,1,0,1.00
06/27/2004,22:20,1046.25,1046.25,1046.25,1046.25,3,0,3.00
06/27/2004,22:22,1046.00,1046.00,1046.00,1046.00,0,11,11.00
06/27/2004,22:27,1046.00,1046.00,1046.00,1046.00,0,1,1.00
06/27/2004,22:30,1046.00,1046.00,1046.00,1046.00,0,1,1.00
06/27/2004,22:33,1046.00,1046.00,1046.00,1046.00,0,1,1.00
06/27/2004,22:34,1046.00,1046.00,1046.00,1046.00,0,1,1.00
06/27/2004,22:35,1046.25,1046.25,1046.25,1046.25,2,0,2.00
06/27/2004,22:38,1046.00,1046.00,1046.00,1046.00,0,1,1.00
06/27/2004,22:40,1046.25,1046.25,1046.25,1046.25,11,0,11.00
06/27/2004,22:41,1046.00,1046.00,1046.00,1046.00,0,15,15.00
06/27/2004,22:42,1046.00,1046.00,1046.00,1046.00,0,10,10.00
06/27/2004,22:43,1046.00,1046.00,1046.00,1046.00,0,17,17.00
06/27/2004,22:44,1045.75,1045.75,1045.75,1045.75,0,10,10.00
06/27/2004,22:46,1046.00,1046.00,1046.00,1046.00,10,0,10.00
06/27/2004,22:50,1046.25,1046.25,1046.25,1046.25,2,0,2.00
06/27/2004,22:52,1046.00,1046.25,1045.75,1046.00,3,29,32.00
06/27/2004,22:53,1046.25,1046.25,1046.00,1046.00,2,19,21.00
06/27/2004,22:54,1045.75,1045.75,1045.75,1045.75,0,31,31.00
06/27/2004,22:59,1046.00,1046.00,1046.00,1046.00,11,0,11.00
06/27/2004,23:00,1046.00,1046.00,1046.00,1046.00,6,0,6.00
06/27/2004,23:01,1046.00,1046.00,1046.00,1046.00,5,0,5.00
06/27/2004,23:08,1046.00,1046.00,1046.00,1046.00,1,0,1.00
06/27/2004,23:09,1046.00,1046.00,1046.00,1046.00,1,0,1.00
06/27/2004,23:10,1046.00,1046.00,1046.00,1046.00,4,0,4.00
06/27/2004,23:18,1046.00,1046.00,1046.00,1046.00,2,0,2.00
06/27/2004,23:20,1046.25,1046.25,1046.25,1046.25,6,0,6.00
06/27/2004,23:21,1046.00,1046.00,1046.00,1046.00,0,15,15.00
06/27/2004,23:23,1046.25,1046.25,1046.25,1046.25,13,0,13.00
06/27/2004,23:24,1046.50,1046.50,1046.50,1046.50,76,0,76.00
06/27/2004,23:29,1046.50,1046.50,1046.50,1046.50,2,0,2.00
06/27/2004,23:33,1046.50,1046.50,1046.50,1046.50,1,0,1.00
06/27/2004,23:42,1046.50,1046.50,1046.50,1046.50,1,0,1.00
06/27/2004,23:48,1046.50,1046.50,1046.50,1046.50,2,0,2.00
06/27/2004,23:52,1046.25,1046.25,1046.25,1046.25,0,1,1.00
06/27/2004,23:53,1046.25,1046.25,1046.25,1046.25,0,1,1.00
06/27/2004,23:58,1046.25,1046.25,1046.25,1046.25,0,2,2.00
06/27/2004,23:59,1046.25,1046.25,1046.25,1046.25,0,2,2.00
06/28/2004,00:02,1046.50,1046.50,1046.25,1046.25,4,2,6.00
06/28/2004,00:04,1046.50,1046.50,1046.50,1046.50,2,0,2.00
06/28/2004,00:05,1046.50,1046.50,1046.50,1046.50,1,0,1.00
06/28/2004,00:06,1046.25,1046.25,1046.25,1046.25,0,1,1.00
06/28/2004,00:09,1046.25,1046.25,1046.25,1046.25,0,2,2.00
06/28/2004,00:10,1046.50,1046.50,1046.50,1046.50,1,0,1.00
06/28/2004,00:12,1046.25,1046.50,1046.25,1046.50,1,1,2.00
06/28/2004,00:16,1046.50,1046.50,1046.50,1046.50,5,0,5.00
06/28/2004,00:20,1046.50,1046.50,1046.50,1046.50,1,0,1.00
06/28/2004,00:22,1046.25,1046.25,1046.25,1046.25,0,1,1.00
06/28/2004,00:23,1046.50,1046.50,1046.50,1046.50,10,0,10.00
06/28/2004,00:26,1046.50,1046.50,1046.50,1046.50,25,0,25.00
06/28/2004,00:30,1046.50,1046.75,1046.50,1046.75,54,0,54.00
06/28/2004,00:31,1046.50,1046.50,1046.50,1046.50,0,1,1.00
06/28/2004,00:32,1046.50,1046.50,1046.50,1046.50,0,4,4.00
06/28/2004,00:33,1046.50,1046.50,1046.50,1046.50,0,4,4.00
06/28/2004,00:36,1046.50,1046.50,1046.50,1046.50,0,1,1.00
06/28/2004,00:38,1046.50,1046.50,1046.50,1046.50,0,1,1.00
06/28/2004,00:44,1046.75,1046.75,1046.75,1046.75,2,0,2.00
06/28/2004,00:48,1046.75,1046.75,1046.75,1046.75,1,0,1.00
06/28/2004,00:49,1046.75,1046.75,1046.75,1046.75,1,0,1.00
06/28/2004,00:54,1046.75,1046.75,1046.75,1046.75,1,0,1.00
06/28/2004,00:57,1046.50,1046.50,1046.50,1046.50,0,39,39.00
06/28/2004,00:59,1046.50,1046.50,1046.50,1046.50,0,1,1.00
06/28/2004,01:01,1046.50,1046.50,1046.50,1046.50,0,3,3.00
06/28/2004,01:02,1046.50,1046.50,1046.50,1046.50,0,6,6.00
06/28/2004,01:03,1046.50,1046.50,1046.50,1046.50,0,4,4.00
06/28/2004,01:04,1046.75,1046.75,1046.75,1046.75,4,0,4.00
06/28/2004,01:05,1046.75,1046.75,1046.50,1046.50,1,46,47.00
06/28/2004,01:06,1046.50,1046.50,1046.50,1046.50,0,70,70.00
06/28/2004,01:07,1046.50,1046.50,1046.50,1046.50,0,109,109.00
06/28/2004,01:09,1046.50,1046.50,1046.50,1046.50,0,4,4.00
06/28/2004,01:11,1046.75,1046.75,1046.50,1046.50,1,1,2.00
06/28/2004,01:12,1046.50,1046.50,1046.50,1046.50,0,1,1.00
06/28/2004,01:13,1046.50,1046.50,1046.50,1046.50,0,3,3.00
06/28/2004,01:14,1046.75,1046.75,1046.50,1046.50,2,2,4.00
06/28/2004,01:15,1046.50,1046.50,1046.50,1046.50,0,2,2.00
06/28/2004,01:17,1046.50,1046.50,1046.50,1046.50,0,2,2.00
06/28/2004,01:18,1046.75,1046.75,1046.75,1046.75,20,0,20.00
06/28/2004,01:19,1046.50,1046.75,1046.50,1046.75,5,3,8.00
06/28/2004,01:22,1046.75,1046.75,1046.75,1046.75,1,0,1.00
06/28/2004,01:23,1046.75,1046.75,1046.75,1046.75,43,0,43.00
06/28/2004,01:26,1046.75,1046.75,1046.75,1046.75,12,0,12.00
06/28/2004,01:27,1046.75,1046.75,1046.75,1046.75,15,0,15.00
06/28/2004,01:28,1046.75,1047.00,1046.75,1047.00,49,0,49.00
06/28/2004,01:31,1047.00,1047.00,1047.00,1047.00,1,0,1.00
06/28/2004,01:32,1046.75,1046.75,1046.75,1046.75,0,79,79.00
06/28/2004,01:33,1046.75,1047.00,1046.75,1046.75,2,37,39.00
06/28/2004,01:34,1047.00,1047.00,1046.75,1046.75,2,21,23.00
06/28/2004,01:35,1046.75,1046.75,1046.75,1046.75,0,7,7.00
06/28/2004,01:36,1046.75,1046.75,1046.75,1046.75,0,13,13.00
06/28/2004,01:37,1046.75,1046.75,1046.75,1046.75,0,1,1.00
06/28/2004,01:38,1046.75,1046.75,1046.75,1046.75,0,1,1.00
06/28/2004,01:41,1046.75,1046.75,1046.75,1046.75,0,1,1.00
06/28/2004,01:42,1047.00,1047.00,1046.75,1047.00,36,1,37.00
06/28/2004,01:43,1047.00,1047.00,1047.00,1047.00,166,0,166.00
06/28/2004,01:44,1047.00,1047.25,1047.00,1047.25,17,0,17.00
06/28/2004,01:45,1047.00,1047.00,1047.00,1047.00,0,3,3.00
06/28/2004,01:47,1047.00,1047.25,1047.00,1047.00,1,37,38.00
06/28/2004,01:48,1047.00,1047.00,1047.00,1047.00,0,3,3.00
06/28/2004,01:50,1047.00,1047.25,1047.00,1047.00,20,12,32.00
06/28/2004,01:51,1047.00,1047.25,1047.00,1047.00,1,13,14.00
06/28/2004,01:52,1047.00,1047.25,1047.00,1047.00,1,40,41.00
06/28/2004,01:53,1047.00,1047.25,1047.00,1047.00,2,68,70.00
06/28/2004,01:54,1047.00,1047.00,1047.00,1047.00,0,13,13.00
06/28/2004,01:55,1047.25,1047.25,1047.00,1047.00,11,10,21.00
06/28/2004,01:56,1047.00,1047.00,1047.00,1047.00,0,124,124.00
06/28/2004,01:58,1047.00,1047.00,1047.00,1047.00,0,128,128.00
06/28/2004,01:59,1047.00,1047.25,1047.00,1047.00,5,26,31.00
06/28/2004,02:00,1047.00,1047.25,1047.00,1047.25,4,14,18.00
06/28/2004,02:01,1047.25,1047.25,1047.00,1047.25,5,2,7.00
06/28/2004,02:02,1047.25,1047.50,1047.25,1047.25,245,185,430.00
06/28/2004,02:03,1047.00,1047.25,1047.00,1047.25,16,10,26.00
06/28/2004,02:04,1047.00,1047.50,1047.00,1047.25,60,106,166.00
06/28/2004,02:05,1047.00,1047.00,1046.75,1047.00,28,58,86.00
06/28/2004,02:06,1046.75,1046.75,1046.75,1046.75,0,69,69.00
06/28/2004,02:07,1046.75,1046.75,1046.75,1046.75,0,7,7.00
06/28/2004,02:08,1047.00,1047.00,1046.75,1047.00,2,31,33.00
06/28/2004,02:09,1046.75,1046.75,1046.75,1046.75,0,5,5.00
06/28/2004,02:10,1047.00,1047.00,1046.75,1047.00,40,79,119.00
06/28/2004,02:12,1047.00,1047.00,1046.75,1046.75,7,95,102.00
06/28/2004,02:13,1046.75,1047.00,1046.75,1046.75,1,35,36.00
06/28/2004,02:14,1046.75,1046.75,1046.75,1046.75,0,94,94.00
06/28/2004,02:15,1046.75,1046.75,1046.75,1046.75,0,241,241.00
06/28/2004,02:16,1046.75,1046.75,1046.75,1046.75,0,28,28.00
06/28/2004,02:17,1046.75,1047.00,1046.75,1047.00,20,13,33.00
06/28/2004,02:19,1047.00,1047.00,1047.00,1047.00,2,0,2.00
06/28/2004,02:20,1046.75,1047.00,1046.75,1047.00,285,12,297.00
06/28/2004,02:21,1047.00,1047.00,1047.00,1047.00,1,0,1.00
06/28/2004,02:22,1047.00,1047.00,1047.00,1047.00,1,0,1.00
06/28/2004,02:23,1047.00,1047.25,1047.00,1047.00,101,24,125.00
06/28/2004,02:24,1047.00,1047.00,1047.00,1047.00,0,127,127.00
06/28/2004,02:25,1047.25,1047.25,1047.00,1047.00,6,5,11.00
06/28/2004,02:26,1047.00,1047.00,1047.00,1047.00,0,39,39.00
06/28/2004,02:28,1047.00,1047.00,1047.00,1047.00,0,13,13.00
06/28/2004,02:29,1047.00,1047.25,1047.00,1047.25,1,3,4.00
06/28/2004,02:30,1047.25,1047.25,1047.25,1047.25,1,0,1.00
06/28/2004,02:31,1047.00,1047.25,1047.00,1047.25,1,11,12.00
06/28/2004,02:32,1047.00,1047.00,1047.00,1047.00,0,25,25.00
06/28/2004,02:33,1046.75,1046.75,1046.75,1046.75,0,5,5.00
06/28/2004,02:34,1046.75,1047.00,1046.75,1047.00,8,2,10.00
06/28/2004,02:35,1047.00,1047.00,1047.00,1047.00,36,0,36.00
06/28/2004,02:36,1047.00,1047.00,1047.00,1047.00,16,0,16.00
06/28/2004,02:37,1047.00,1047.25,1047.00,1047.25,40,0,40.00
06/28/2004,02:38,1047.25,1047.25,1047.00,1047.25,101,2,103.00
06/28/2004,02:39,1047.25,1047.25,1047.00,1047.00,1,4,5.00
06/28/2004,02:40,1047.25,1047.25,1047.25,1047.25,63,0,63.00
06/28/2004,02:41,1047.50,1047.50,1047.50,1047.50,3,0,3.00
06/28/2004,02:42,1047.25,1047.25,1047.25,1047.25,0,12,12.00
06/28/2004,02:43,1047.25,1047.25,1047.25,1047.25,0,29,29.00
06/28/2004,02:44,1047.25,1047.25,1047.25,1047.25,0,16,16.00
06/28/2004,02:45,1047.25,1047.25,1047.25,1047.25,0,20,20.00
06/28/2004,02:46,1047.25,1047.25,1047.25,1047.25,0,2,2.00
06/28/2004,02:47,1047.25,1047.25,1047.25,1047.25,0,32,32.00
06/28/2004,02:48,1047.25,1047.25,1047.25,1047.25,0,1,1.00
06/28/2004,02:50,1047.25,1047.25,1047.25,1047.25,0,2,2.00
06/28/2004,02:51,1047.25,1047.50,1047.25,1047.50,25,2,27.00
06/28/2004,02:52,1047.50,1047.50,1047.25,1047.50,161,5,166.00
06/28/2004,02:53,1047.75,1047.75,1047.50,1047.50,40,2,42.00
06/28/2004,02:54,1047.75,1047.75,1047.75,1047.75,26,0,26.00
06/28/2004,02:55,1047.75,1048.00,1047.50,1047.50,117,29,146.00
06/28/2004,02:56,1047.50,1047.75,1047.50,1047.75,5,7,12.00
06/28/2004,02:57,1047.75,1048.00,1047.75,1048.00,142,0,142.00
06/28/2004,02:58,1048.00,1048.25,1047.75,1048.25,307,2,309.00
06/28/2004,02:59,1048.25,1048.25,1048.00,1048.00,23,1,24.00
06/28/2004,03:00,1048.25,1048.25,1048.25,1048.25,2,0,2.00
06/28/2004,03:01,1048.25,1048.50,1048.25,1048.25,120,11,131.00
06/28/2004,03:02,1048.25,1048.75,1048.25,1048.75,117,36,153.00
06/28/2004,03:03,1048.50,1049.00,1048.50,1048.75,125,82,207.00
06/28/2004,03:04,1048.75,1048.75,1048.25,1048.50,80,226,306.00
06/28/2004,03:05,1048.75,1048.75,1048.50,1048.50,2,28,30.00
06/28/2004,03:06,1048.25,1048.75,1048.25,1048.75,134,45,179.00
06/28/2004,03:07,1048.75,1048.75,1048.75,1048.75,59,0,59.00
06/28/2004,03:08,1048.75,1048.75,1048.50,1048.75,40,1,41.00
06/28/2004,03:09,1048.75,1048.75,1048.75,1048.75,12,0,12.00
06/28/2004,03:10,1048.75,1049.00,1048.75,1048.75,26,4,30.00
06/28/2004,03:11,1048.75,1048.75,1048.75,1048.75,0,1,1.00
06/28/2004,03:12,1048.75,1049.00,1048.75,1049.00,31,15,46.00
06/28/2004,03:13,1048.75,1048.75,1048.75,1048.75,0,8,8.00
06/28/2004,03:14,1048.75,1049.00,1048.75,1048.75,1,6,7.00
06/28/2004,03:15,1048.75,1049.25,1048.50,1049.00,149,165,314.00
06/28/2004,03:16,1049.00,1049.00,1049.00,1049.00,0,23,23.00
06/28/2004,03:17,1048.75,1049.25,1048.75,1049.25,69,6,75.00
06/28/2004,03:18,1049.25,1049.75,1049.25,1049.50,213,74,287.00
06/28/2004,03:19,1049.50,1049.75,1049.50,1049.75,98,26,124.00
06/28/2004,03:20,1049.75,1050.25,1049.75,1050.00,61,118,179.00
06/28/2004,03:21,1050.25,1050.25,1050.00,1050.00,58,139,197.00
06/28/2004,03:22,1050.00,1050.00,1049.75,1049.75,0,22,22.00
06/28/2004,03:23,1049.75,1050.00,1049.50,1049.75,23,34,57.00
06/28/2004,03:24,1049.75,1050.00,1049.75,1049.75,105,24,129.00
06/28/2004,03:25,1050.00,1050.00,1049.75,1049.75,16,20,36.00
06/28/2004,03:26,1050.00,1050.00,1050.00,1050.00,32,0,32.00
06/28/2004,03:27,1049.75,1050.00,1049.75,1050.00,35,40,75.00
06/28/2004,03:28,1050.00,1050.00,1050.00,1050.00,5,0,5.00
06/28/2004,03:29,1050.00,1050.00,1050.00,1050.00,40,0,40.00
06/28/2004,03:30,1050.25,1050.25,1050.25,1050.25,30,0,30.00
06/28/2004,03:31,1050.00,1050.25,1050.00,1050.25,11,111,122.00
06/28/2004,03:32,1050.25,1050.25,1050.00,1050.00,6,13,19.00
06/28/2004,03:33,1049.75,1049.75,1049.75,1049.75,0,19,19.00
06/28/2004,03:34,1049.75,1049.75,1049.75,1049.75,0,1,1.00
06/28/2004,03:35,1049.75,1049.75,1049.75,1049.75,0,5,5.00
06/28/2004,03:36,1050.00,1050.00,1050.00,1050.00,50,0,50.00
06/28/2004,03:37,1050.00,1050.00,1050.00,1050.00,13,0,13.00
06/28/2004,03:38,1050.00,1050.00,1050.00,1050.00,61,0,61.00
06/28/2004,03:39,1050.25,1050.25,1050.00,1050.25,54,5,59.00
06/28/2004,03:40,1050.25,1050.25,1050.25,1050.25,50,0,50.00
06/28/2004,03:41,1050.25,1050.25,1050.00,1050.00,30,47,77.00
06/28/2004,03:42,1050.00,1050.25,1049.75,1050.00,30,16,46.00
06/28/2004,03:43,1050.00,1050.25,1050.00,1050.25,85,0,85.00
06/28/2004,03:44,1050.50,1050.75,1050.50,1050.75,123,0,123.00
06/28/2004,03:45,1050.75,1051.00,1050.50,1051.00,135,9,144.00
06/28/2004,03:46,1050.75,1051.25,1050.75,1051.25,145,23,168.00
06/28/2004,03:47,1051.25,1051.25,1051.00,1051.25,292,137,429.00
06/28/2004,03:48,1051.25,1052.50,1051.25,1052.00,361,81,442.00
06/28/2004,03:49,1052.25,1053.00,1052.00,1052.75,417,66,483.00
06/28/2004,03:50,1052.75,1053.25,1052.25,1052.75,349,277,626.00
06/28/2004,03:51,1052.50,1053.00,1052.50,1052.50,93,186,279.00
06/28/2004,03:52,1052.50,1052.50,1052.00,1052.00,46,191,237.00
06/28/2004,03:53,1052.00,1052.50,1052.00,1052.25,60,69,129.00
06/28/2004,03:54,1052.25,1052.25,1052.00,1052.00,9,5,14.00
06/28/2004,03:55,1052.25,1052.25,1052.00,1052.00,61,51,112.00
06/28/2004,03:56,1052.00,1052.25,1052.00,1052.25,53,1,54.00
06/28/2004,03:57,1052.25,1052.25,1052.25,1052.25,52,0,52.00
06/28/2004,03:58,1052.25,1052.25,1052.25,1052.25,10,0,10.00
06/28/2004,03:59,1052.25,1052.50,1052.25,1052.25,69,45,114.00
06/28/2004,04:00,1052.25,1052.25,1051.75,1052.00,65,219,284.00
06/28/2004,04:01,1052.00,1052.25,1052.00,1052.00,79,56,135.00
06/28/2004,04:02,1051.75,1051.75,1051.50,1051.50,0,199,199.00
06/28/2004,04:03,1051.50,1051.50,1051.50,1051.50,0,74,74.00
06/28/2004,04:04,1051.75,1051.75,1051.25,1051.25,1,9,10.00
06/28/2004,04:05,1051.50,1051.50,1051.50,1051.50,39,0,39.00
06/28/2004,04:06,1051.50,1051.75,1051.50,1051.75,20,0,20.00
06/28/2004,04:07,1051.75,1052.00,1051.75,1051.75,13,15,28.00
06/28/2004,04:08,1052.00,1052.00,1051.75,1051.75,5,4,9.00
06/28/2004,04:09,1051.75,1051.75,1051.75,1051.75,0,35,35.00
06/28/2004,04:10,1051.75,1051.75,1051.75,1051.75,0,5,5.00
06/28/2004,04:11,1052.00,1052.50,1052.00,1052.50,51,0,51.00
06/28/2004,04:12,1052.50,1052.50,1052.25,1052.50,65,2,67.00
06/28/2004,04:13,1052.50,1052.50,1052.25,1052.25,163,2,165.00
06/28/2004,04:14,1052.25,1052.75,1052.25,1052.50,70,31,101.00
06/28/2004,04:15,1052.50,1052.50,1051.50,1051.50,27,293,320.00
06/28/2004,04:16,1051.75,1052.00,1051.75,1051.75,39,44,83.00
06/28/2004,04:17,1051.75,1051.75,1051.50,1051.75,11,37,48.00
06/28/2004,04:18,1051.75,1052.00,1051.75,1051.75,98,119,217.00
06/28/2004,04:19,1052.00,1052.00,1051.50,1051.50,56,66,122.00
06/28/2004,04:20,1051.50,1051.50,1051.25,1051.50,28,132,160.00
06/28/2004,04:21,1051.50,1051.75,1051.50,1051.50,57,50,107.00
06/28/2004,04:22,1051.75,1051.75,1051.50,1051.50,50,1,51.00
06/28/2004,04:23,1051.75,1051.75,1051.50,1051.50,22,13,35.00
06/28/2004,04:24,1051.50,1051.50,1051.50,1051.50,0,17,17.00
06/28/2004,04:25,1051.75,1051.75,1051.75,1051.75,10,0,10.00
06/28/2004,04:26,1051.75,1051.75,1051.75,1051.75,26,0,26.00
06/28/2004,04:27,1051.75,1051.75,1051.75,1051.75,40,0,40.00
06/28/2004,04:28,1051.75,1052.00,1051.75,1052.00,62,0,62.00
06/28/2004,04:29,1052.00,1052.00,1052.00,1052.00,9,0,9.00
06/28/2004,04:30,1052.00,1052.00,1051.75,1051.75,2,4,6.00
06/28/2004,04:31,1052.00,1052.50,1052.00,1052.50,175,1,176.00
06/28/2004,04:32,1052.50,1052.50,1052.25,1052.50,94,1,95.00
06/28/2004,04:33,1052.50,1052.50,1052.50,1052.50,52,0,52.00
06/28/2004,04:34,1052.50,1052.75,1052.50,1052.75,14,0,14.00
06/28/2004,04:35,1052.50,1052.50,1052.25,1052.25,0,213,213.00
06/28/2004,04:36,1052.25,1052.25,1052.00,1052.00,0,151,151.00
06/28/2004,04:38,1052.00,1052.00,1051.75,1051.75,0,210,210.00
06/28/2004,04:39,1051.75,1051.75,1051.75,1051.75,0,48,48.00
06/28/2004,04:40,1051.75,1051.75,1051.75,1051.75,0,13,13.00
06/28/2004,04:41,1051.50,1051.75,1051.50,1051.75,35,1,36.00
06/28/2004,04:42,1051.75,1051.75,1051.50,1051.75,15,1,16.00
06/28/2004,04:43,1051.75,1051.75,1051.75,1051.75,12,0,12.00
06/28/2004,04:44,1051.50,1051.50,1051.50,1051.50,0,1,1.00
06/28/2004,04:46,1051.50,1051.50,1051.50,1051.50,0,108,108.00
06/28/2004,04:47,1051.50,1051.50,1051.25,1051.25,0,50,50.00
06/28/2004,04:48,1051.25,1051.50,1051.25,1051.25,1,2,3.00
06/28/2004,04:49,1051.50,1051.50,1051.25,1051.25,2,1,3.00
06/28/2004,04:50,1051.25,1051.25,1051.25,1051.25,0,10,10.00
06/28/2004,04:51,1051.25,1051.50,1051.25,1051.50,30,1,31.00
06/28/2004,04:53,1051.50,1051.50,1051.50,1051.50,20,0,20.00
06/28/2004,04:54,1051.75,1051.75,1051.50,1051.50,2,1,3.00
06/28/2004,04:55,1051.75,1051.75,1051.75,1051.75,112,0,112.00
06/28/2004,04:56,1051.50,1051.75,1051.50,1051.75,11,5,16.00
06/28/2004,04:58,1051.75,1052.00,1051.75,1052.00,63,0,63.00
06/28/2004,04:59,1052.00,1052.00,1052.00,1052.00,50,0,50.00
06/28/2004,05:00,1052.00,1052.25,1052.00,1052.00,2,39,41.00
06/28/2004,05:01,1051.75,1051.75,1051.75,1051.75,0,29,29.00
06/28/2004,05:02,1051.75,1051.75,1051.75,1051.75,0,1,1.00
06/28/2004,05:03,1051.75,1051.75,1051.75,1051.75,0,3,3.00
06/28/2004,05:06,1051.75,1051.75,1051.75,1051.75,0,42,42.00
06/28/2004,05:07,1051.75,1051.75,1051.75,1051.75,0,10,10.00
06/28/2004,05:08,1051.50,1051.50,1051.50,1051.50,0,11,11.00
06/28/2004,05:09,1051.50,1051.75,1051.50,1051.75,11,1,12.00
06/28/2004,05:10,1051.75,1051.75,1051.75,1051.75,12,0,12.00
06/28/2004,05:12,1052.00,1052.00,1052.00,1052.00,3,0,3.00
06/28/2004,05:13,1051.75,1051.75,1051.75,1051.75,0,5,5.00
06/28/2004,05:14,1051.75,1051.75,1051.75,1051.75,0,16,16.00
06/28/2004,05:15,1051.75,1052.00,1051.75,1051.75,52,6,58.00
06/28/2004,05:16,1052.00,1052.00,1052.00,1052.00,23,0,23.00
06/28/2004,05:17,1052.00,1052.00,1051.75,1052.00,32,2,34.00
06/28/2004,05:18,1052.00,1052.00,1051.75,1052.00,50,2,52.00
06/28/2004,05:20,1052.00,1052.00,1052.00,1052.00,23,0,23.00
06/28/2004,05:21,1052.00,1052.00,1051.75,1051.75,8,42,50.00
06/28/2004,05:22,1051.75,1051.75,1051.50,1051.50,0,157,157.00
06/28/2004,05:23,1051.50,1051.75,1051.50,1051.75,5,10,15.00
06/28/2004,05:24,1051.75,1051.75,1051.50,1051.50,2,8,10.00
06/28/2004,05:26,1051.50,1051.50,1051.50,1051.50,0,28,28.00
06/28/2004,05:27,1051.50,1051.50,1051.50,1051.50,0,4,4.00
06/28/2004,05:28,1051.75,1051.75,1051.50,1051.75,2,1,3.00
06/28/2004,05:29,1051.75,1051.75,1051.50,1051.50,6,80,86.00
06/28/2004,05:30,1051.50,1051.50,1051.50,1051.50,0,5,5.00
06/28/2004,05:32,1051.75,1051.75,1051.75,1051.75,42,0,42.00
06/28/2004,05:33,1051.75,1051.75,1051.75,1051.75,7,0,7.00
06/28/2004,05:34,1051.75,1051.75,1051.75,1051.75,30,0,30.00
06/28/2004,05:35,1051.75,1051.75,1051.75,1051.75,23,0,23.00
06/28/2004,05:36,1051.75,1051.75,1051.75,1051.75,40,0,40.00
06/28/2004,05:37,1052.00,1052.00,1052.00,1052.00,3,0,3.00
06/28/2004,05:38,1051.75,1051.75,1051.75,1051.75,0,20,20.00
06/28/2004,05:39,1051.75,1051.75,1051.75,1051.75,0,2,2.00
06/28/2004,05:40,1051.75,1051.75,1051.75,1051.75,0,36,36.00
06/28/2004,05:42,1052.00,1052.00,1052.00,1052.00,6,0,6.00
06/28/2004,05:43,1052.00,1052.25,1051.75,1052.00,51,84,135.00
06/28/2004,05:44,1052.00,1052.00,1052.00,1052.00,0,1,1.00
06/28/2004,05:45,1052.00,1052.00,1052.00,1052.00,0,153,153.00
06/28/2004,05:46,1052.00,1052.00,1052.00,1052.00,0,176,176.00
06/28/2004,05:47,1052.00,1052.25,1052.00,1052.25,59,4,63.00
06/28/2004,05:48,1052.00,1052.25,1052.00,1052.25,83,31,114.00
06/28/2004,05:49,1052.25,1052.25,1052.25,1052.25,13,0,13.00
06/28/2004,05:50,1052.25,1052.50,1052.25,1052.50,34,0,34.00
06/28/2004,05:51,1052.50,1052.50,1052.25,1052.25,10,5,15.00
06/28/2004,05:52,1052.25,1052.25,1052.00,1052.00,0,122,122.00
06/28/2004,05:53,1052.00,1052.00,1052.00,1052.00,0,20,20.00
06/28/2004,05:54,1052.25,1052.25,1052.25,1052.25,150,0,150.00
06/28/2004,05:55,1052.25,1052.50,1052.25,1052.25,38,92,130.00
06/28/2004,05:56,1052.25,1052.25,1052.25,1052.25,0,42,42.00
06/28/2004,05:57,1052.00,1052.25,1052.00,1052.25,6,95,101.00
06/28/2004,05:58,1052.00,1052.25,1052.00,1052.00,26,59,85.00
06/28/2004,05:59,1052.00,1052.25,1052.00,1052.25,57,2,59.00
06/28/2004,06:00,1052.25,1052.25,1052.25,1052.25,51,0,51.00
06/28/2004,06:01,1052.25,1052.25,1052.25,1052.25,66,0,66.00
06/28/2004,06:02,1052.25,1052.50,1052.25,1052.50,122,0,122.00
06/28/2004,06:03,1052.75,1052.75,1052.50,1052.50,71,104,175.00
06/28/2004,06:04,1052.50,1052.50,1052.50,1052.50,0,47,47.00
06/28/2004,06:05,1052.50,1052.50,1052.25,1052.25,0,6,6.00
06/28/2004,06:06,1052.25,1052.25,1052.25,1052.25,0,52,52.00
06/28/2004,06:07,1052.25,1052.25,1052.25,1052.25,0,12,12.00
06/28/2004,06:08,1052.25,1052.25,1052.25,1052.25,0,16,16.00
06/28/2004,06:10,1052.50,1052.50,1052.25,1052.50,8,2,10.00
06/28/2004,06:11,1052.50,1052.50,1052.50,1052.50,10,0,10.00
06/28/2004,06:12,1052.25,1052.50,1052.25,1052.50,16,1,17.00
06/28/2004,06:13,1052.50,1052.50,1052.50,1052.50,5,0,5.00
06/28/2004,06:14,1052.50,1052.75,1052.25,1052.50,23,66,89.00
06/28/2004,06:15,1052.50,1052.75,1052.50,1052.75,1,3,4.00
06/28/2004,06:16,1052.50,1052.50,1052.50,1052.50,0,10,10.00
06/28/2004,06:17,1052.25,1052.25,1052.25,1052.25,0,1,1.00
06/28/2004,06:18,1052.25,1052.50,1052.25,1052.50,5,1,6.00
06/28/2004,06:19,1052.25,1052.25,1052.00,1052.25,64,92,156.00
06/28/2004,06:20,1052.50,1052.50,1052.25,1052.25,2,77,79.00
06/28/2004,06:21,1052.50,1052.50,1052.50,1052.50,117,0,117.00
06/28/2004,06:22,1052.50,1052.50,1052.50,1052.50,29,0,29.00
06/28/2004,06:23,1052.75,1052.75,1052.25,1052.50,3,49,52.00
06/28/2004,06:24,1052.50,1052.75,1052.50,1052.50,9,3,12.00
06/28/2004,06:25,1052.50,1052.50,1052.50,1052.50,0,6,6.00
06/28/2004,06:26,1052.25,1052.50,1052.25,1052.25,2,2,4.00
06/28/2004,06:27,1052.25,1052.25,1052.25,1052.25,0,1,1.00
06/28/2004,06:28,1052.25,1052.25,1052.25,1052.25,0,5,5.00
06/28/2004,06:29,1052.50,1052.50,1052.25,1052.50,139,20,159.00
06/28/2004,06:30,1052.75,1053.00,1052.50,1052.75,98,4,102.00
06/28/2004,06:31,1052.75,1052.75,1052.50,1052.75,9,67,76.00
06/28/2004,06:32,1052.50,1052.75,1052.50,1052.75,46,11,57.00
06/28/2004,06:33,1052.75,1052.75,1052.75,1052.75,4,0,4.00
06/28/2004,06:34,1052.75,1052.75,1052.75,1052.75,125,0,125.00
06/28/2004,06:35,1052.75,1052.75,1052.75,1052.75,86,0,86.00
06/28/2004,06:36,1052.75,1053.00,1052.75,1052.75,4,47,51.00
06/28/2004,06:37,1052.75,1053.00,1052.75,1053.00,307,2,309.00
06/28/2004,06:38,1053.25,1053.25,1053.00,1053.25,24,73,97.00
06/28/2004,06:39,1053.00,1053.25,1053.00,1053.00,18,9,27.00
06/28/2004,06:40,1053.00,1053.25,1053.00,1053.25,16,2,18.00
06/28/2004,06:41,1053.25,1053.50,1053.00,1053.25,226,10,236.00
06/28/2004,06:42,1053.50,1053.75,1053.50,1053.75,97,45,142.00
06/28/2004,06:43,1053.50,1053.50,1053.25,1053.25,0,80,80.00
06/28/2004,06:44,1053.00,1053.25,1053.00,1053.25,17,164,181.00
06/28/2004,06:45,1053.00,1053.25,1053.00,1053.00,7,309,316.00
06/28/2004,06:46,1053.00,1053.00,1053.00,1053.00,0,267,267.00
06/28/2004,06:47,1053.00,1053.00,1052.75,1053.00,211,10,221.00
06/28/2004,06:48,1052.75,1053.25,1052.75,1053.00,372,10,382.00
06/28/2004,06:49,1053.25,1053.25,1052.75,1053.00,76,220,296.00
06/28/2004,06:50,1053.25,1053.25,1052.75,1052.75,63,176,239.00
06/28/2004,06:51,1052.75,1053.00,1052.75,1053.00,77,25,102.00
06/28/2004,06:52,1053.00,1053.25,1053.00,1053.00,105,62,167.00
06/28/2004,06:53,1053.00,1053.00,1052.75,1052.75,1,47,48.00
06/28/2004,06:54,1052.75,1052.75,1052.50,1052.75,2,14,16.00
06/28/2004,06:55,1052.75,1052.75,1052.75,1052.75,51,0,51.00
06/28/2004,06:56,1052.75,1052.75,1052.50,1052.50,8,12,20.00
06/28/2004,06:57,1052.50,1052.75,1052.25,1052.50,25,106,131.00
06/28/2004,06:58,1052.50,1052.75,1052.25,1052.75,122,2,124.00
06/28/2004,06:59,1052.75,1052.75,1052.75,1052.75,6,0,6.00
06/28/2004,07:00,1052.75,1052.75,1052.50,1052.50,1,31,32.00
06/28/2004,07:01,1052.50,1052.75,1052.25,1052.75,110,36,146.00
06/28/2004,07:02,1052.75,1053.00,1052.75,1052.75,81,37,118.00
06/28/2004,07:03,1052.75,1052.75,1052.50,1052.75,101,79,180.00
06/28/2004,07:04,1052.50,1052.75,1052.50,1052.50,1,74,75.00
06/28/2004,07:05,1052.50,1052.50,1052.25,1052.25,0,172,172.00
06/28/2004,07:06,1052.50,1052.50,1052.25,1052.25,1,166,167.00
06/28/2004,07:07,1052.00,1052.25,1052.00,1052.25,29,30,59.00
06/28/2004,07:08,1052.25,1052.25,1052.00,1052.00,4,113,117.00
06/28/2004,07:09,1052.00,1052.00,1051.75,1052.00,7,215,222.00
06/28/2004,07:10,1052.00,1052.00,1051.75,1051.75,10,57,67.00
06/28/2004,07:11,1052.00,1052.00,1051.75,1051.75,1,27,28.00
06/28/2004,07:12,1051.75,1052.00,1051.75,1052.00,231,5,236.00
06/28/2004,07:13,1052.00,1052.00,1052.00,1052.00,4,0,4.00
06/28/2004,07:14,1052.00,1052.00,1052.00,1052.00,22,0,22.00
06/28/2004,07:15,1052.00,1052.00,1052.00,1052.00,129,0,129.00
06/28/2004,07:16,1051.75,1051.75,1051.75,1051.75,0,79,79.00
06/28/2004,07:17,1051.75,1051.75,1051.50,1051.75,59,52,111.00
06/28/2004,07:18,1051.75,1051.75,1051.50,1051.75,7,1,8.00
06/28/2004,07:19,1051.75,1051.75,1051.50,1051.75,92,1,93.00
06/28/2004,07:20,1051.75,1051.75,1051.50,1051.75,63,42,105.00
06/28/2004,07:21,1051.75,1051.75,1051.75,1051.75,22,0,22.00
06/28/2004,07:22,1051.75,1052.00,1051.75,1051.75,13,5,18.00
06/28/2004,07:23,1051.75,1052.00,1051.75,1051.75,322,77,399.00
06/28/2004,07:24,1052.00,1052.25,1051.75,1052.00,77,47,124.00
06/28/2004,07:25,1052.00,1052.00,1051.75,1052.00,32,19,51.00
06/28/2004,07:26,1052.00,1052.00,1051.75,1052.00,25,5,30.00
06/28/2004,07:27,1052.00,1052.00,1051.75,1051.75,25,8,33.00
06/28/2004,07:28,1052.00,1052.00,1051.50,1051.75,36,79,115.00
06/28/2004,07:29,1051.75,1051.75,1051.50,1051.75,78,7,85.00
06/28/2004,07:30,1051.75,1051.75,1051.25,1051.75,50,250,300.00
06/28/2004,07:31,1051.25,1051.25,1050.75,1051.00,282,594,876.00
06/28/2004,07:32,1051.00,1051.00,1050.75,1050.75,3,294,297.00
06/28/2004,07:33,1051.00,1051.00,1050.25,1050.25,160,488,648.00
06/28/2004,07:34,1050.50,1050.75,1050.50,1050.50,272,132,404.00
06/28/2004,07:35,1050.50,1050.75,1050.50,1050.50,34,20,54.00
06/28/2004,07:36,1050.50,1050.50,1050.25,1050.50,111,292,403.00
06/28/2004,07:37,1050.50,1050.50,1049.75,1049.75,86,870,956.00
06/28/2004,07:38,1049.75,1050.00,1049.50,1049.75,434,67,501.00
06/28/2004,07:39,1050.00,1050.00,1049.75,1049.75,297,324,621.00
06/28/2004,07:40,1050.00,1050.00,1049.75,1049.75,59,8,67.00
06/28/2004,07:41,1050.00,1050.00,1049.75,1049.75,493,6,499.00
06/28/2004,07:42,1050.00,1050.00,1049.75,1050.00,459,9,468.00
06/28/2004,07:43,1050.00,1050.00,1049.75,1049.75,29,18,47.00
06/28/2004,07:44,1049.75,1050.00,1049.75,1049.75,7,262,269.00
06/28/2004,07:45,1050.00,1050.00,1049.75,1049.75,5,7,12.00
06/28/2004,07:46,1049.75,1050.00,1049.75,1050.00,25,7,32.00
06/28/2004,07:47,1050.00,1050.25,1049.75,1050.00,352,232,584.00
06/28/2004,07:48,1050.00,1050.00,1049.75,1050.00,50,53,103.00
06/28/2004,07:49,1050.00,1050.25,1049.75,1050.00,59,35,94.00
06/28/2004,07:50,1050.00,1050.00,1050.00,1050.00,50,0,50.00
06/28/2004,07:51,1050.00,1050.25,1050.00,1050.00,6,6,12.00
06/28/2004,07:52,1050.00,1050.25,1050.00,1050.00,3,16,19.00
06/28/2004,07:53,1050.25,1050.25,1050.00,1050.00,108,18,126.00
06/28/2004,07:54,1050.25,1050.25,1050.00,1050.25,65,18,83.00
06/28/2004,07:55,1050.25,1050.50,1050.25,1050.25,189,8,197.00
06/28/2004,07:56,1050.25,1050.50,1050.25,1050.25,4,18,22.00
06/28/2004,07:57,1050.50,1050.75,1050.50,1050.50,140,74,214.00
06/28/2004,07:58,1050.50,1050.75,1050.50,1050.50,2,19,21.00
06/28/2004,07:59,1050.50,1050.50,1050.50,1050.50,0,112,112.00
06/28/2004,08:00,1050.50,1050.75,1050.50,1050.75,4,33,37.00
06/28/2004,08:01,1050.75,1050.75,1050.50,1050.50,5,17,22.00
06/28/2004,08:02,1050.50,1050.75,1050.50,1050.50,31,28,59.00
06/28/2004,08:03,1050.75,1050.75,1050.50,1050.50,21,6,27.00
06/28/2004,08:04,1050.50,1050.50,1050.50,1050.50,0,8,8.00
06/28/2004,08:05,1050.75,1050.75,1050.50,1050.75,190,2,192.00
06/28/2004,08:06,1050.75,1051.00,1050.75,1050.75,54,6,60.00
06/28/2004,08:07,1050.75,1050.75,1050.75,1050.75,0,102,102.00
06/28/2004,08:08,1050.50,1050.75,1050.50,1050.50,2,9,11.00
06/28/2004,08:09,1050.75,1050.75,1050.50,1050.50,7,11,18.00
06/28/2004,08:10,1050.75,1050.75,1050.50,1050.50,20,11,31.00
06/28/2004,08:11,1050.50,1050.75,1050.50,1050.50,91,39,130.00
06/28/2004,08:12,1050.50,1050.50,1050.50,1050.50,0,12,12.00
06/28/2004,08:13,1050.50,1050.75,1050.25,1050.50,6,118,124.00
06/28/2004,08:14,1050.50,1050.50,1050.25,1050.25,0,23,23.00
06/28/2004,08:15,1050.25,1050.50,1050.25,1050.25,12,118,130.00
06/28/2004,08:16,1050.25,1050.50,1050.25,1050.25,5,55,60.00
06/28/2004,08:17,1050.25,1050.50,1050.25,1050.50,132,6,138.00
06/28/2004,08:18,1050.50,1050.50,1050.25,1050.25,24,17,41.00
06/28/2004,08:19,1050.50,1050.50,1050.25,1050.25,1,9,10.00
06/28/2004,08:20,1050.25,1050.50,1050.25,1050.50,5,7,12.00
06/28/2004,08:21,1050.50,1050.50,1050.50,1050.50,180,0,180.00
06/28/2004,08:22,1050.75,1050.75,1050.50,1050.50,100,124,224.00
06/28/2004,08:23,1050.50,1050.75,1050.50,1050.50,54,44,98.00
06/28/2004,08:24,1050.75,1050.75,1050.50,1050.75,35,17,52.00
06/28/2004,08:25,1050.50,1050.75,1050.50,1050.75,92,60,152.00
06/28/2004,08:26,1050.75,1050.75,1050.50,1050.50,23,28,51.00
06/28/2004,08:27,1050.50,1050.75,1050.25,1050.25,4,154,158.00
06/28/2004,08:28,1050.25,1050.50,1050.25,1050.25,11,73,84.00
06/28/2004,08:29,1050.50,1050.50,1050.00,1050.00,20,75,95.00
06/28/2004,08:30,1050.00,1050.25,1049.75,1050.25,1146,256,1402.00
06/28/2004,08:31,1050.00,1050.50,1049.25,1049.50,1187,4323,5510.00
06/28/2004,08:32,1049.25,1049.50,1048.75,1049.00,1593,2427,4020.00
06/28/2004,08:33,1049.00,1049.75,1048.75,1049.50,1794,1390,3184.00
06/28/2004,08:34,1049.75,1049.75,1049.25,1049.50,953,753,1706.00
06/28/2004,08:35,1049.50,1049.50,1048.75,1048.75,547,2199,2746.00
06/28/2004,08:36,1048.75,1049.75,1048.75,1049.25,1545,1261,2806.00
06/28/2004,08:37,1049.50,1049.75,1049.25,1049.50,930,579,1509.00
06/28/2004,08:38,1049.50,1050.00,1049.25,1049.75,1760,765,2525.00
06/28/2004,08:39,1049.75,1050.25,1049.50,1049.50,966,615,1581.00
06/28/2004,08:40,1049.75,1049.75,1048.00,1048.00,797,4671,5468.00
06/28/2004,08:41,1048.00,1048.50,1047.75,1048.50,2396,2379,4775.00
06/28/2004,08:42,1048.25,1048.50,1048.00,1048.25,829,797,1626.00
06/28/2004,08:43,1048.25,1048.50,1048.00,1048.25,190,378,568.00
06/28/2004,08:44,1048.50,1048.50,1047.50,1048.00,693,2013,2706.00
06/28/2004,08:45,1047.75,1048.75,1047.75,1048.50,2484,463,2947.00
06/28/2004,08:46,1048.50,1049.50,1048.25,1049.50,2727,590,3317.00
06/28/2004,08:47,1049.50,1049.50,1048.75,1049.25,902,1088,1990.00
06/28/2004,08:48,1049.25,1049.50,1049.00,1049.00,450,311,761.00
06/28/2004,08:49,1049.25,1050.25,1049.25,1049.75,3077,848,3925.00
06/28/2004,08:50,1050.00,1050.25,1049.75,1050.00,941,1538,2479.00
06/28/2004,08:51,1050.00,1050.25,1049.25,1049.50,481,1381,1862.00
06/28/2004,08:52,1049.50,1049.50,1048.75,1048.75,506,1835,2341.00
06/28/2004,08:53,1048.75,1049.25,1048.75,1049.00,859,366,1225.00
06/28/2004,08:54,1049.25,1049.25,1048.75,1048.75,696,1204,1900.00
06/28/2004,08:55,1049.00,1049.00,1048.25,1048.50,485,1653,2138.00
06/28/2004,08:56,1048.50,1049.00,1048.50,1048.75,600,275,875.00
06/28/2004,08:57,1048.75,1049.25,1048.25,1048.50,1353,1922,3275.00
06/28/2004,08:58,1048.50,1048.75,1048.25,1048.50,659,289,948.00
06/28/2004,08:59,1048.50,1048.50,1048.25,1048.25,473,101,574.00
06/28/2004,09:00,1048.25,1048.75,1048.25,1048.75,1650,52,1702.00
06/28/2004,09:01,1048.50,1048.75,1048.25,1048.50,426,1075,1501.00
06/28/2004,09:02,1048.50,1048.50,1048.25,1048.50,473,221,694.00
06/28/2004,09:03,1048.50,1048.50,1048.25,1048.25,1110,82,1192.00
06/28/2004,09:04,1048.25,1048.50,1048.25,1048.50,203,117,320.00
06/28/2004,09:05,1048.25,1049.00,1048.25,1049.00,2063,409,2472.00
06/28/2004,09:06,1048.75,1049.00,1048.50,1049.00,682,647,1329.00
06/28/2004,09:07,1048.75,1049.25,1048.75,1049.25,707,360,1067.00
06/28/2004,09:08,1049.25,1049.50,1049.00,1049.00,1382,456,1838.00
06/28/2004,09:09,1049.00,1049.25,1049.00,1049.00,329,1089,1418.00
06/28/2004,09:10,1049.00,1049.25,1048.75,1049.00,830,1029,1859.00
06/28/2004,09:11,1049.00,1049.25,1048.75,1049.00,285,354,639.00
06/28/2004,09:12,1049.00,1049.25,1048.75,1049.25,591,693,1284.00
06/28/2004,09:13,1049.25,1049.50,1049.00,1049.50,1301,446,1747.00
06/28/2004,09:14,1049.50,1050.75,1049.50,1050.25,5355,1619,6974.00
06/28/2004,09:15,1050.25,1050.50,1049.75,1050.50,1271,1053,2324.00
06/28/2004,09:16,1050.50,1050.50,1050.25,1050.50,1301,128,1429.00
06/28/2004,09:17,1050.50,1050.75,1050.25,1050.50,1170,1195,2365.00
06/28/2004,09:18,1050.50,1050.75,1050.00,1050.25,201,1195,1396.00
06/28/2004,09:19,1050.25,1050.50,1049.75,1049.75,149,1274,1423.00
06/28/2004,09:20,1049.75,1050.00,1049.75,1049.75,155,292,447.00
06/28/2004,09:21,1049.75,1050.00,1049.75,1049.75,163,275,438.00
06/28/2004,09:22,1049.75,1050.00,1049.75,1050.00,1063,72,1135.00
06/28/2004,09:23,1050.00,1050.75,1050.00,1050.75,2717,263,2980.00
06/28/2004,09:24,1050.75,1050.75,1050.25,1050.25,556,501,1057.00
06/28/2004,09:25,1050.50,1050.50,1049.75,1050.00,644,1533,2177.00
06/28/2004,09:26,1050.00,1050.25,1049.50,1049.50,518,778,1296.00
06/28/2004,09:27,1049.50,1050.00,1049.50,1049.75,409,912,1321.00
06/28/2004,09:28,1049.75,1049.75,1049.00,1049.25,1158,2739,3897.00
06/28/2004,09:29,1049.25,1049.50,1049.00,1049.00,765,637,1402.00
06/28/2004,09:30,1049.00,1049.50,1048.75,1049.25,598,345,943.00
06/28/2004,09:31,1049.50,1049.50,1049.25,1049.50,577,199,776.00
06/28/2004,09:32,1049.50,1049.50,1048.75,1049.00,99,748,847.00
06/28/2004,09:33,1048.75,1049.25,1048.75,1049.00,430,363,793.00
06/28/2004,09:34,1049.00,1049.25,1048.75,1049.00,550,371,921.00
06/28/2004,09:35,1048.75,1049.00,1048.75,1048.75,64,632,696.00
06/28/2004,09:36,1048.75,1049.25,1048.50,1049.00,1329,133,1462.00
06/28/2004,09:37,1049.25,1049.25,1048.50,1048.75,155,1049,1204.00
06/28/2004,09:38,1048.75,1048.75,1048.25,1048.25,212,1675,1887.00
06/28/2004,09:39,1048.25,1048.75,1048.25,1048.50,737,320,1057.00
06/28/2004,09:40,1048.50,1049.50,1048.50,1049.50,2543,607,3150.00
06/28/2004,09:41,1049.50,1049.50,1049.00,1049.00,365,392,757.00
06/28/2004,09:42,1049.00,1049.00,1048.50,1049.00,135,1070,1205.00
06/28/2004,09:43,1049.00,1049.00,1048.50,1048.75,246,627,873.00
06/28/2004,09:44,1048.50,1049.00,1048.50,1048.75,380,235,615.00
06/28/2004,09:45,1048.75,1049.00,1048.75,1048.75,130,67,197.00
06/28/2004,09:46,1048.75,1049.00,1048.50,1048.75,164,365,529.00
06/28/2004,09:47,1048.75,1048.75,1048.50,1048.75,227,314,541.00
06/28/2004,09:48,1048.50,1048.75,1048.50,1048.50,6,49,55.00
06/28/2004,09:49,1048.50,1049.25,1048.50,1049.25,1696,116,1812.00
06/28/2004,09:50,1049.25,1049.50,1048.75,1048.75,569,364,933.00
06/28/2004,09:51,1048.75,1049.00,1048.50,1048.75,437,205,642.00
06/28/2004,09:52,1048.75,1049.50,1048.75,1049.50,2075,320,2395.00
06/28/2004,09:53,1049.50,1049.50,1049.00,1049.00,304,358,662.00
06/28/2004,09:54,1049.25,1049.75,1049.25,1049.50,720,87,807.00
06/28/2004,09:55,1049.50,1049.75,1049.25,1049.50,519,337,856.00
06/28/2004,09:56,1049.50,1049.50,1049.25,1049.25,202,66,268.00
06/28/2004,09:57,1049.25,1049.50,1049.25,1049.50,39,111,150.00
06/28/2004,09:58,1049.25,1049.25,1048.50,1048.50,93,1363,1456.00
06/28/2004,09:59,1048.50,1048.75,1048.00,1048.75,861,1924,2785.00
06/28/2004,10:00,1048.50,1049.00,1048.50,1049.00,352,439,791.00
06/28/2004,10:01,1049.00,1049.25,1048.50,1048.50,681,355,1036.00
06/28/2004,10:02,1048.50,1048.75,1048.50,1048.75,344,7,351.00
06/28/2004,10:03,1048.75,1049.00,1048.00,1048.25,84,1004,1088.00
06/28/2004,10:04,1048.25,1048.50,1047.50,1048.00,835,1636,2471.00
06/28/2004,10:05,1047.75,1048.00,1047.75,1047.75,98,800,898.00
06/28/2004,10:06,1047.75,1048.00,1047.50,1047.75,99,256,355.00
06/28/2004,10:07,1047.75,1047.75,1047.50,1047.75,551,171,722.00
06/28/2004,10:08,1047.50,1048.00,1047.50,1047.75,438,637,1075.00
06/28/2004,10:09,1047.75,1048.50,1047.75,1048.50,1135,231,1366.00
06/28/2004,10:10,1048.50,1049.00,1048.25,1048.50,1497,428,1925.00
06/28/2004,10:11,1048.50,1049.00,1048.25,1048.75,631,273,904.00
06/28/2004,10:12,1048.75,1049.00,1048.50,1049.00,763,262,1025.00
06/28/2004,10:13,1049.25,1049.25,1048.75,1049.00,209,216,425.00
06/28/2004,10:14,1048.75,1049.00,1048.75,1048.75,2,252,254.00
06/28/2004,10:15,1048.75,1048.75,1048.50,1048.75,8,212,220.00
06/28/2004,10:16,1048.50,1048.75,1048.50,1048.75,121,72,193.00
06/28/2004,10:17,1048.50,1049.00,1048.50,1048.50,156,186,342.00
06/28/2004,10:18,1048.50,1048.75,1048.50,1048.50,16,259,275.00
06/28/2004,10:19,1048.50,1048.50,1048.25,1048.50,265,293,558.00
06/28/2004,10:20,1048.50,1048.50,1048.25,1048.25,201,17,218.00
06/28/2004,10:21,1048.50,1048.75,1048.25,1048.50,220,138,358.00
06/28/2004,10:22,1048.50,1048.75,1048.50,1048.75,111,36,147.00
06/28/2004,10:23,1048.50,1048.75,1048.25,1048.50,321,423,744.00
06/28/2004,10:24,1048.25,1048.75,1048.25,1048.50,251,7,258.00
06/28/2004,10:25,1048.50,1049.00,1048.50,1049.00,594,33,627.00
06/28/2004,10:26,1049.00,1049.00,1048.75,1049.00,1217,18,1235.00
06/28/2004,10:27,1049.00,1049.00,1048.50,1048.50,90,369,459.00
06/28/2004,10:28,1048.50,1048.75,1048.50,1048.50,35,218,253.00
06/28/2004,10:29,1048.50,1048.75,1048.50,1048.50,24,966,990.00
06/28/2004,10:30,1048.50,1049.00,1048.50,1049.00,547,34,581.00
06/28/2004,10:31,1049.00,1049.00,1048.25,1048.25,218,331,549.00
06/28/2004,10:32,1048.25,1048.75,1048.25,1048.50,177,32,209.00
06/28/2004,10:33,1048.50,1048.75,1048.50,1048.50,2,74,76.00
06/28/2004,10:34,1048.50,1048.75,1048.25,1048.25,14,212,226.00
06/28/2004,10:35,1048.50,1048.50,1047.75,1047.75,296,2138,2434.00
06/28/2004,10:36,1048.00,1048.00,1047.25,1047.75,896,2327,3223.00
06/28/2004,10:37,1047.75,1047.75,1047.50,1047.75,576,234,810.00
06/28/2004,10:38,1047.50,1048.50,1047.25,1048.25,1700,625,2325.00
06/28/2004,10:39,1048.25,1048.50,1048.00,1048.25,1111,840,1951.00
06/28/2004,10:40,1048.00,1048.25,1048.00,1048.25,204,606,810.00
06/28/2004,10:41,1048.25,1048.75,1048.00,1048.50,755,611,1366.00
06/28/2004,10:42,1048.50,1048.50,1048.25,1048.25,491,310,801.00
06/28/2004,10:43,1048.25,1048.75,1048.25,1048.25,268,193,461.00
06/28/2004,10:44,1048.25,1048.50,1048.25,1048.50,33,436,469.00
06/28/2004,10:45,1048.50,1048.75,1048.50,1048.75,769,6,775.00
06/28/2004,10:46,1048.75,1048.75,1048.25,1048.25,28,457,485.00
06/28/2004,10:47,1048.25,1048.75,1048.25,1048.50,50,383,433.00
06/28/2004,10:48,1048.50,1048.75,1048.25,1048.50,6,418,424.00
06/28/2004,10:49,1048.25,1048.50,1048.25,1048.50,17,12,29.00
06/28/2004,10:50,1048.50,1048.75,1048.25,1048.50,564,143,707.00
06/28/2004,10:51,1048.50,1049.00,1048.25,1049.00,392,157,549.00
06/28/2004,10:52,1049.00,1049.00,1048.50,1048.50,493,329,822.00
06/28/2004,10:53,1048.75,1048.75,1048.50,1048.50,23,87,110.00
06/28/2004,10:54,1048.50,1048.75,1048.50,1048.75,31,16,47.00
06/28/2004,10:55,1048.50,1048.75,1048.50,1048.50,46,177,223.00
06/28/2004,10:56,1048.50,1048.75,1048.25,1048.50,78,146,224.00
06/28/2004,10:57,1048.75,1049.50,1048.50,1049.50,2158,183,2341.00
06/28/2004,10:58,1049.50,1049.50,1049.25,1049.25,256,79,335.00
06/28/2004,10:59,1049.50,1049.50,1049.00,1049.25,311,496,807.00
06/28/2004,11:00,1049.25,1049.25,1049.00,1049.00,157,27,184.00
06/28/2004,11:01,1049.00,1049.25,1048.75,1048.75,110,164,274.00
06/28/2004,11:02,1048.75,1049.50,1048.75,1049.25,327,6,333.00
06/28/2004,11:03,1049.25,1049.50,1049.00,1049.25,45,519,564.00
06/28/2004,11:04,1049.25,1049.25,1049.00,1049.25,45,11,56.00
06/28/2004,11:05,1049.00,1049.25,1049.00,1049.00,18,30,48.00
06/28/2004,11:06,1049.25,1049.25,1049.00,1049.00,13,205,218.00
06/28/2004,11:07,1049.25,1049.25,1049.00,1049.00,16,20,36.00
06/28/2004,11:08,1049.25,1049.25,1048.75,1049.00,192,129,321.00
06/28/2004,11:09,1049.00,1049.25,1049.00,1049.00,25,35,60.00
06/28/2004,11:10,1049.00,1049.25,1049.00,1049.25,48,50,98.00
06/28/2004,11:11,1049.00,1049.25,1048.75,1049.00,32,167,199.00
06/28/2004,11:12,1049.25,1049.25,1048.75,1049.00,19,222,241.00
06/28/2004,11:13,1049.00,1049.25,1048.75,1049.25,453,145,598.00
06/28/2004,11:14,1049.00,1050.00,1049.00,1049.75,2214,174,2388.00
06/28/2004,11:15,1049.75,1049.75,1049.50,1049.75,270,30,300.00
06/28/2004,11:16,1049.50,1049.75,1049.25,1049.50,701,489,1190.00
06/28/2004,11:17,1049.50,1049.50,1049.25,1049.50,86,1,87.00
06/28/2004,11:18,1049.50,1049.50,1049.00,1049.25,61,396,457.00
06/28/2004,11:19,1049.25,1049.50,1049.00,1049.25,97,69,166.00
06/28/2004,11:20,1049.50,1049.50,1049.25,1049.50,64,17,81.00
06/28/2004,11:21,1049.25,1049.75,1049.25,1049.50,567,13,580.00
06/28/2004,11:22,1049.50,1049.75,1049.50,1049.50,21,84,105.00
06/28/2004,11:23,1049.75,1050.75,1049.75,1050.50,3836,922,4758.00
06/28/2004,11:24,1050.50,1050.50,1049.75,1050.00,90,831,921.00
06/28/2004,11:25,1049.75,1050.00,1049.75,1049.75,75,233,308.00
06/28/2004,11:26,1050.00,1050.25,1049.75,1050.00,530,33,563.00
06/28/2004,11:27,1050.00,1050.25,1050.00,1050.25,64,56,120.00
06/28/2004,11:28,1050.25,1050.25,1050.00,1050.25,65,231,296.00
06/28/2004,11:29,1050.00,1050.25,1050.00,1050.00,12,86,98.00
06/28/2004,11:30,1050.00,1050.25,1049.75,1049.75,11,208,219.00
06/28/2004,11:31,1049.75,1050.00,1049.50,1049.75,215,571,786.00
06/28/2004,11:32,1049.75,1050.00,1049.75,1050.00,8,36,44.00
06/28/2004,11:33,1050.00,1050.00,1049.75,1049.75,9,117,126.00
06/28/2004,11:34,1049.75,1050.00,1049.25,1049.25,15,398,413.00
06/28/2004,11:35,1049.50,1049.50,1049.25,1049.50,178,124,302.00
06/28/2004,11:36,1049.50,1049.75,1049.50,1049.50,8,173,181.00
06/28/2004,11:37,1049.50,1049.75,1049.50,1049.50,113,338,451.00
06/28/2004,11:38,1049.50,1049.75,1049.25,1049.25,271,626,897.00
06/28/2004,11:39,1049.25,1049.25,1048.75,1048.75,45,2022,2067.00
06/28/2004,11:40,1048.75,1049.00,1048.75,1049.00,101,61,162.00
06/28/2004,11:41,1048.75,1049.00,1048.75,1048.75,13,24,37.00
06/28/2004,11:42,1049.00,1049.25,1048.75,1049.25,361,39,400.00
06/28/2004,11:43,1049.25,1049.25,1049.00,1049.00,18,10,28.00
06/28/2004,11:44,1049.00,1049.50,1048.75,1049.00,232,399,631.00
06/28/2004,11:45,1049.00,1049.00,1048.75,1049.00,54,61,115.00
06/28/2004,11:46,1048.75,1049.50,1048.75,1049.50,1144,253,1397.00
06/28/2004,11:47,1049.50,1049.50,1049.25,1049.50,140,69,209.00
06/28/2004,11:48,1049.50,1049.50,1049.25,1049.50,141,31,172.00
06/28/2004,11:49,1049.50,1049.50,1049.25,1049.50,31,28,59.00
06/28/2004,11:50,1049.50,1049.50,1049.25,1049.50,51,5,56.00
06/28/2004,11:51,1049.50,1049.50,1049.25,1049.25,152,113,265.00
06/28/2004,11:52,1049.25,1049.50,1049.25,1049.25,40,5,45.00
06/28/2004,11:53,1049.25,1049.75,1049.25,1049.25,146,257,403.00
06/28/2004,11:54,1049.25,1049.50,1049.25,1049.50,128,5,133.00
06/28/2004,11:55,1049.50,1049.50,1049.25,1049.25,35,37,72.00
06/28/2004,11:56,1049.50,1049.50,1049.25,1049.25,14,13,27.00
06/28/2004,11:57,1049.50,1049.75,1049.25,1049.50,178,79,257.00
06/28/2004,11:58,1049.50,1049.50,1049.25,1049.25,11,1,12.00
06/28/2004,11:59,1049.25,1049.50,1049.00,1049.00,63,457,520.00
06/28/2004,12:00,1049.00,1049.25,1049.00,1049.00,24,289,313.00
06/28/2004,12:01,1049.00,1049.25,1049.00,1049.25,9,457,466.00
06/28/2004,12:02,1049.25,1049.25,1049.00,1049.00,2,29,31.00
06/28/2004,12:03,1049.00,1049.25,1049.00,1049.00,3,32,35.00
06/28/2004,12:04,1049.00,1049.50,1049.00,1049.50,79,36,115.00
06/28/2004,12:05,1049.50,1049.50,1049.00,1049.00,3,95,98.00
06/28/2004,12:06,1049.00,1049.50,1049.00,1049.25,36,22,58.00
06/28/2004,12:07,1049.25,1049.50,1049.25,1049.25,14,2,16.00
06/28/2004,12:08,1049.50,1049.50,1049.25,1049.25,10,76,86.00
06/28/2004,12:09,1049.25,1049.75,1049.25,1049.75,503,144,647.00
06/28/2004,12:10,1049.75,1049.75,1049.50,1049.75,12,5,17.00
06/28/2004,12:11,1049.50,1049.75,1049.50,1049.75,30,11,41.00
06/28/2004,12:12,1049.75,1049.75,1049.50,1049.50,177,24,201.00
06/28/2004,12:13,1049.75,1050.00,1049.50,1049.75,105,154,259.00
06/28/2004,12:14,1050.00,1050.25,1049.75,1050.25,1756,99,1855.00
06/28/2004,12:15,1050.25,1050.50,1050.00,1050.25,1211,252,1463.00
06/28/2004,12:16,1050.25,1050.25,1050.00,1050.00,428,235,663.00
06/28/2004,12:17,1050.00,1050.25,1049.75,1049.75,4,650,654.00
06/28/2004,12:18,1050.00,1050.25,1049.75,1050.25,241,80,321.00
06/28/2004,12:19,1050.25,1050.25,1050.00,1050.00,60,51,111.00
06/28/2004,12:20,1050.25,1050.50,1050.00,1050.00,92,23,115.00
06/28/2004,12:21,1050.00,1050.25,1049.75,1049.75,15,219,234.00
06/28/2004,12:22,1050.00,1050.25,1050.00,1050.00,170,66,236.00
06/28/2004,12:23,1050.00,1050.25,1049.75,1050.00,76,185,261.00
06/28/2004,12:24,1050.00,1050.00,1049.50,1049.50,29,317,346.00
06/28/2004,12:25,1049.50,1049.75,1049.25,1049.25,39,345,384.00
06/28/2004,12:26,1049.25,1049.50,1049.00,1049.25,54,443,497.00
06/28/2004,12:27,1049.00,1049.25,1049.00,1049.25,59,65,124.00
06/28/2004,12:28,1049.25,1049.75,1049.25,1049.50,806,14,820.00
06/28/2004,12:29,1049.50,1049.75,1049.50,1049.75,52,12,64.00
06/28/2004,12:30,1049.50,1049.75,1049.50,1049.75,216,11,227.00
06/28/2004,12:31,1049.75,1049.75,1049.50,1049.75,182,17,199.00
06/28/2004,12:32,1049.50,1049.75,1049.50,1049.75,15,3,18.00
06/28/2004,12:33,1049.75,1049.75,1049.25,1049.50,43,381,424.00
06/28/2004,12:34,1049.25,1049.50,1049.00,1049.25,291,126,417.00
06/28/2004,12:35,1049.25,1049.50,1048.50,1048.75,91,1774,1865.00
06/28/2004,12:36,1048.50,1048.75,1048.50,1048.50,342,544,886.00
06/28/2004,12:37,1048.50,1048.75,1048.50,1048.75,278,425,703.00
06/28/2004,12:38,1048.75,1048.75,1048.50,1048.75,146,84,230.00
06/28/2004,12:39,1048.75,1048.75,1048.25,1048.25,133,357,490.00
06/28/2004,12:40,1048.25,1048.50,1048.00,1048.25,826,1147,1973.00
06/28/2004,12:41,1048.50,1048.75,1048.25,1048.50,360,611,971.00
06/28/2004,12:42,1048.50,1048.50,1048.25,1048.50,405,68,473.00
06/28/2004,12:43,1048.25,1048.50,1048.00,1048.25,26,695,721.00
06/28/2004,12:44,1048.25,1048.25,1048.00,1048.25,188,16,204.00
06/28/2004,12:45,1048.25,1048.50,1048.25,1048.50,262,13,275.00
06/28/2004,12:46,1048.50,1048.50,1048.25,1048.50,107,57,164.00
06/28/2004,12:47,1048.50,1048.75,1048.25,1048.50,312,27,339.00
06/28/2004,12:48,1048.50,1048.50,1048.25,1048.25,15,514,529.00
06/28/2004,12:49,1048.25,1048.50,1048.25,1048.25,22,23,45.00
06/28/2004,12:50,1048.25,1048.75,1048.25,1048.75,587,58,645.00
06/28/2004,12:51,1049.00,1049.00,1048.75,1048.75,840,18,858.00
06/28/2004,12:52,1049.00,1049.00,1048.75,1049.00,429,78,507.00
06/28/2004,12:53,1049.00,1049.00,1048.50,1048.50,146,222,368.00
06/28/2004,12:54,1048.50,1048.75,1048.25,1048.50,602,937,1539.00
06/28/2004,12:55,1048.50,1048.75,1048.50,1048.75,109,144,253.00
06/28/2004,12:56,1048.50,1048.75,1048.25,1048.50,129,200,329.00
06/28/2004,12:57,1048.50,1048.50,1048.00,1048.25,145,690,835.00
06/28/2004,12:58,1048.25,1048.50,1048.25,1048.25,272,221,493.00
06/28/2004,12:59,1048.50,1048.50,1047.50,1047.75,315,2793,3108.00
06/28/2004,13:00,1047.75,1048.00,1047.75,1047.75,46,606,652.00
06/28/2004,13:01,1048.00,1048.00,1047.50,1047.75,239,359,598.00
06/28/2004,13:02,1047.75,1048.50,1047.75,1048.25,1321,72,1393.00
06/28/2004,13:03,1048.25,1048.50,1048.00,1048.25,367,284,651.00
06/28/2004,13:04,1048.50,1048.50,1048.00,1048.00,35,312,347.00
06/28/2004,13:05,1048.00,1048.25,1047.75,1048.00,5,799,804.00
06/28/2004,13:06,1048.00,1048.50,1047.75,1048.00,932,403,1335.00
06/28/2004,13:07,1048.25,1048.25,1047.50,1047.75,419,1148,1567.00
06/28/2004,13:08,1048.00,1048.00,1046.75,1046.75,1242,4652,5894.00
06/28/2004,13:09,1046.75,1047.00,1046.50,1046.50,863,1244,2107.00
06/28/2004,13:10,1046.50,1046.75,1046.00,1046.50,1151,1886,3037.00
06/28/2004,13:11,1046.75,1046.75,1046.50,1046.75,756,475,1231.00
06/28/2004,13:12,1046.50,1046.75,1046.50,1046.50,37,144,181.00
06/28/2004,13:13,1046.50,1046.75,1045.25,1045.25,949,3348,4297.00
06/28/2004,13:14,1045.25,1045.75,1044.75,1045.00,1207,3206,4413.00
06/28/2004,13:15,1045.00,1045.00,1044.00,1044.50,1809,2946,4755.00
06/28/2004,13:16,1044.50,1045.00,1043.75,1045.00,1823,1610,3433.00
06/28/2004,13:17,1045.00,1045.00,1044.75,1044.75,728,104,832.00
06/28/2004,13:18,1045.00,1045.25,1044.50,1045.25,765,499,1264.00
06/28/2004,13:19,1045.00,1045.25,1044.75,1045.00,532,551,1083.00
06/28/2004,13:20,1045.00,1045.50,1045.00,1045.50,691,821,1512.00
06/28/2004,13:21,1045.50,1045.50,1044.25,1044.50,532,2431,2963.00
06/28/2004,13:22,1044.25,1045.00,1044.25,1045.00,538,807,1345.00
06/28/2004,13:23,1045.00,1045.25,1044.25,1044.50,599,1086,1685.00
06/28/2004,13:24,1044.75,1044.75,1044.00,1044.25,691,1296,1987.00
06/28/2004,13:25,1044.00,1044.25,1043.75,1043.75,361,969,1330.00
06/28/2004,13:26,1043.75,1044.50,1043.75,1044.00,861,763,1624.00
06/28/2004,13:27,1043.75,1044.00,1043.00,1043.00,1069,4105,5174.00
06/28/2004,13:28,1043.00,1043.50,1042.25,1043.25,2943,3525,6468.00
06/28/2004,13:29,1043.00,1043.50,1043.00,1043.50,963,348,1311.00
06/28/2004,13:30,1043.50,1043.50,1042.75,1043.25,1125,1416,2541.00
06/28/2004,13:31,1043.00,1043.50,1043.00,1043.25,796,783,1579.00
06/28/2004,13:32,1043.50,1044.00,1043.25,1044.00,1072,114,1186.00
06/28/2004,13:33,1043.75,1044.00,1043.50,1043.50,167,1032,1199.00
06/28/2004,13:34,1043.75,1043.75,1043.00,1043.25,406,1322,1728.00
06/28/2004,13:35,1043.25,1043.50,1042.75,1042.75,235,1626,1861.00
06/28/2004,13:36,1043.00,1043.00,1042.50,1042.75,1010,894,1904.00
06/28/2004,13:37,1042.75,1043.25,1042.75,1043.25,621,475,1096.00
06/28/2004,13:38,1043.25,1043.25,1043.00,1043.25,599,172,771.00
06/28/2004,13:39,1043.25,1043.75,1043.00,1043.25,1431,1451,2882.00
06/28/2004,13:40,1043.25,1043.75,1043.00,1043.00,1140,725,1865.00
06/28/2004,13:41,1043.25,1043.50,1042.50,1042.50,405,1511,1916.00
06/28/2004,13:42,1042.75,1042.75,1042.25,1042.50,403,1815,2218.00
06/28/2004,13:43,1042.75,1042.75,1042.00,1042.00,415,2237,2652.00
06/28/2004,13:44,1042.00,1042.00,1041.25,1041.50,2572,3795,6367.00
06/28/2004,13:45,1041.75,1041.75,1039.75,1040.25,1927,5596,7523.00
06/28/2004,13:46,1040.50,1041.00,1040.25,1040.75,2494,2296,4790.00
06/28/2004,13:47,1040.75,1041.00,1040.75,1041.00,1787,507,2294.00
06/28/2004,13:48,1041.00,1041.25,1040.50,1041.00,1076,717,1793.00
06/28/2004,13:49,1041.00,1041.50,1040.50,1041.25,1448,633,2081.00
06/28/2004,13:50,1041.25,1041.25,1040.50,1040.75,382,1114,1496.00
06/28/2004,13:51,1040.75,1041.00,1040.25,1040.75,1560,2020,3580.00
06/28/2004,13:52,1040.50,1040.75,1040.50,1040.75,559,479,1038.00
06/28/2004,13:53,1040.75,1041.25,1040.75,1041.25,1310,11,1321.00
06/28/2004,13:54,1041.25,1041.25,1041.00,1041.25,151,1463,1614.00
06/28/2004,13:55,1041.25,1041.50,1041.00,1041.25,838,45,883.00
06/28/2004,13:56,1041.00,1041.75,1041.00,1041.75,1347,218,1565.00
06/28/2004,13:57,1041.50,1041.75,1041.25,1041.75,741,1675,2416.00
06/28/2004,13:58,1041.50,1041.75,1041.50,1041.50,333,220,553.00
06/28/2004,13:59,1041.75,1042.00,1041.50,1041.50,537,934,1471.00
06/28/2004,14:00,1041.50,1041.75,1041.25,1041.50,641,1015,1656.00
06/28/2004,14:01,1041.50,1041.50,1041.00,1041.00,310,718,1028.00
06/28/2004,14:02,1041.00,1041.25,1041.00,1041.00,429,219,648.00
06/28/2004,14:03,1041.00,1041.25,1040.50,1040.75,653,2585,3238.00
06/28/2004,14:04,1040.75,1040.75,1040.00,1040.75,1017,1534,2551.00
06/28/2004,14:05,1040.75,1040.75,1040.25,1040.75,981,1262,2243.00
06/28/2004,14:06,1040.75,1041.00,1040.50,1041.00,1036,276,1312.00
06/28/2004,14:07,1041.00,1041.25,1040.75,1041.00,1592,498,2090.00
06/28/2004,14:08,1040.75,1040.75,1040.00,1040.25,272,2222,2494.00
06/28/2004,14:09,1040.00,1040.25,1039.25,1040.00,2497,3385,5882.00
06/28/2004,14:10,1040.00,1040.00,1039.25,1039.75,235,1121,1356.00
06/28/2004,14:11,1039.50,1040.00,1039.25,1039.75,1067,1083,2150.00
06/28/2004,14:12,1039.75,1040.00,1039.00,1039.50,1642,2278,3920.00
06/28/2004,14:13,1039.25,1040.00,1039.25,1039.75,1911,353,2264.00
06/28/2004,14:14,1039.75,1040.00,1039.50,1039.75,352,424,776.00
06/28/2004,14:15,1039.50,1040.00,1039.50,1039.75,322,195,517.00
06/28/2004,14:16,1039.75,1040.25,1039.50,1040.25,1851,88,1939.00
06/28/2004,14:17,1040.25,1040.75,1040.00,1040.50,1939,322,2261.00
06/28/2004,14:18,1040.50,1041.00,1040.50,1041.00,819,949,1768.00
06/28/2004,14:19,1041.00,1041.00,1040.50,1041.00,1126,525,1651.00
06/28/2004,14:20,1040.75,1041.00,1040.25,1040.50,141,517,658.00
06/28/2004,14:21,1040.25,1040.75,1040.25,1040.75,185,75,260.00
06/28/2004,14:22,1040.75,1041.00,1040.50,1041.00,527,6,533.00
06/28/2004,14:23,1040.75,1041.50,1040.75,1041.50,1814,22,1836.00
06/28/2004,14:24,1041.50,1041.50,1040.75,1041.00,649,1062,1711.00
06/28/2004,14:25,1041.00,1041.00,1040.50,1041.00,76,533,609.00
06/28/2004,14:26,1040.75,1041.25,1040.75,1041.00,318,99,417.00
06/28/2004,14:27,1041.00,1041.25,1040.50,1040.50,148,897,1045.00
06/28/2004,14:28,1040.75,1040.75,1040.25,1040.25,369,986,1355.00
06/28/2004,14:29,1040.25,1040.75,1040.25,1040.50,304,218,522.00
06/28/2004,14:30,1040.50,1041.25,1040.25,1041.25,1276,126,1402.00
06/28/2004,14:31,1041.25,1042.00,1041.00,1041.75,2414,1196,3610.00
06/28/2004,14:32,1042.00,1042.00,1041.25,1041.75,649,786,1435.00
06/28/2004,14:33,1041.50,1042.00,1041.50,1041.75,1084,392,1476.00
06/28/2004,14:34,1041.75,1042.00,1041.75,1041.75,86,428,514.00
06/28/2004,14:35,1041.75,1042.00,1041.50,1041.75,227,925,1152.00
06/28/2004,14:36,1042.00,1042.50,1042.00,1042.25,2767,152,2919.00
06/28/2004,14:37,1042.25,1042.50,1042.00,1042.25,849,773,1622.00
06/28/2004,14:38,1042.25,1042.25,1041.75,1042.00,305,673,978.00
06/28/2004,14:39,1042.00,1042.25,1041.75,1042.00,40,367,407.00
06/28/2004,14:40,1041.75,1042.00,1041.50,1041.50,29,738,767.00
06/28/2004,14:41,1041.50,1041.75,1041.25,1041.50,108,1037,1145.00
06/28/2004,14:42,1041.50,1041.50,1040.75,1040.75,385,3530,3915.00
06/28/2004,14:43,1041.00,1041.00,1040.50,1041.00,948,510,1458.00
06/28/2004,14:44,1041.00,1041.50,1040.75,1041.00,848,457,1305.00
06/28/2004,14:45,1041.00,1041.00,1040.25,1040.50,959,1650,2609.00
06/28/2004,14:46,1040.75,1041.00,1040.50,1041.00,439,171,610.00
06/28/2004,14:47,1041.00,1041.50,1040.50,1040.50,1753,1653,3406.00
06/28/2004,14:48,1040.75,1040.75,1040.25,1040.50,597,1411,2008.00
06/28/2004,14:49,1040.50,1040.50,1039.75,1040.25,579,2531,3110.00
06/28/2004,14:50,1040.00,1040.25,1040.00,1040.25,1126,243,1369.00
06/28/2004,14:51,1040.25,1040.25,1039.75,1040.00,635,1761,2396.00
06/28/2004,14:52,1040.00,1040.25,1039.75,1040.25,1159,1787,2946.00
06/28/2004,14:53,1040.00,1040.25,1039.75,1040.00,520,1804,2324.00
06/28/2004,14:54,1040.00,1040.25,1039.75,1040.00,83,1089,1172.00
06/28/2004,14:55,1040.25,1040.25,1039.75,1040.00,767,871,1638.00
06/28/2004,14:56,1040.00,1040.50,1039.75,1040.50,2621,60,2681.00
06/28/2004,14:57,1040.50,1041.25,1040.25,1041.00,1944,836,2780.00
06/28/2004,14:58,1041.00,1041.50,1041.00,1041.25,1219,643,1862.00
06/28/2004,14:59,1041.50,1041.50,1041.00,1041.50,533,983,1516.00
06/28/2004,15:00,1041.25,1041.75,1041.25,1041.75,1920,1088,3008.00
06/28/2004,15:01,1041.50,1042.00,1041.00,1041.25,1322,2623,3945.00
06/28/2004,15:02,1041.00,1041.50,1041.00,1041.25,1264,323,1587.00
06/28/2004,15:03,1041.00,1041.25,1040.75,1040.75,582,778,1360.00
06/28/2004,15:04,1041.00,1041.00,1040.50,1040.50,81,981,1062.00
06/28/2004,15:05,1040.50,1040.50,1040.25,1040.25,1181,330,1511.00
06/28/2004,15:06,1040.50,1040.50,1040.25,1040.25,167,33,200.00
06/28/2004,15:07,1040.25,1040.75,1040.25,1040.50,596,1375,1971.00
06/28/2004,15:08,1040.50,1040.50,1040.25,1040.25,30,119,149.00
06/28/2004,15:09,1040.25,1040.25,1039.50,1039.75,769,2697,3466.00
06/28/2004,15:10,1039.75,1039.75,1039.25,1039.75,676,491,1167.00
06/28/2004,15:11,1039.75,1039.75,1039.25,1039.50,242,1231,1473.00
06/28/2004,15:12,1039.25,1040.00,1039.00,1039.50,1986,2529,4515.00
06/28/2004,15:13,1039.75,1040.00,1039.50,1039.75,732,535,1267.00
06/28/2004,15:14,1039.50,1039.75,1039.00,1039.75,409,1058,1467.00
06/28/2004,15:15,1039.50,1039.75,1039.25,1039.50,1363,1313,2676.00
06/28/2004,15:16,1039.50,1039.75,1039.50,1039.50,7,18,25.00
06/28/2004,15:31,1040.00,1040.00,1038.75,1039.00,204,553,757.00
06/28/2004,15:32,1038.75,1039.25,1038.75,1038.75,77,176,253.00
06/28/2004,15:33,1038.75,1039.00,1038.50,1039.00,178,57,235.00
06/28/2004,15:34,1039.00,1039.00,1039.00,1039.00,27,0,27.00
06/28/2004,15:35,1039.00,1039.00,1038.75,1039.00,101,11,112.00
06/28/2004,15:36,1039.25,1039.25,1039.00,1039.25,10,2,12.00
06/28/2004,15:37,1039.00,1039.25,1039.00,1039.00,2,45,47.00
06/28/2004,15:38,1038.75,1039.00,1038.75,1038.75,7,113,120.00
06/28/2004,15:39,1038.75,1038.75,1038.50,1038.50,10,133,143.00
06/28/2004,15:40,1038.50,1038.50,1038.50,1038.50,0,65,65.00
06/28/2004,15:41,1038.50,1038.50,1038.50,1038.50,0,56,56.00
06/28/2004,15:42,1038.75,1038.75,1038.50,1038.50,23,2,25.00
06/28/2004,15:43,1038.50,1038.50,1038.50,1038.50,0,8,8.00
06/28/2004,15:44,1038.75,1038.75,1038.50,1038.50,24,7,31.00
06/28/2004,15:45,1038.75,1039.00,1038.75,1038.75,222,139,361.00
06/28/2004,15:46,1038.75,1038.75,1038.50,1038.50,11,268,279.00
06/28/2004,15:47,1038.25,1038.75,1038.25,1038.75,27,1,28.00
06/28/2004,15:48,1038.50,1038.50,1038.25,1038.25,0,14,14.00
06/28/2004,15:49,1038.50,1038.50,1038.50,1038.50,152,0,152.00
06/28/2004,15:50,1038.50,1038.50,1038.50,1038.50,5,0,5.00
06/28/2004,15:51,1038.75,1038.75,1038.50,1038.50,2,1,3.00
06/28/2004,15:52,1038.75,1038.75,1038.50,1038.75,245,3,248.00
06/28/2004,15:53,1038.50,1038.75,1038.50,1038.50,41,21,62.00
06/28/2004,15:54,1038.75,1038.75,1038.75,1038.75,6,0,6.00
06/28/2004,15:55,1038.75,1038.75,1038.50,1038.75,44,103,147.00
06/28/2004,15:56,1038.50,1038.50,1038.25,1038.50,27,80,107.00
06/28/2004,15:57,1038.50,1038.50,1038.25,1038.25,1,21,22.00
06/28/2004,15:58,1038.25,1038.25,1038.25,1038.25,0,23,23.00
06/28/2004,15:59,1038.25,1038.25,1038.25,1038.25,0,69,69.00
06/28/2004,16:00,1038.25,1038.25,1037.75,1038.00,217,260,477.00
06/28/2004,17:01,1036.25,1036.50,1036.25,1036.50,76,173,249.00
06/28/2004,17:02,1036.50,1036.50,1036.00,1036.25,44,36,80.00
06/28/2004,17:03,1036.25,1036.25,1036.00,1036.25,152,30,182.00
06/28/2004,17:04,1036.25,1036.25,1035.75,1036.00,4,38,42.00
06/28/2004,17:05,1036.00,1036.25,1036.00,1036.00,46,43,89.00
06/28/2004,17:06,1036.00,1036.25,1036.00,1036.25,1,48,49.00
06/28/2004,17:07,1036.25,1036.25,1036.00,1036.25,23,1,24.00
06/28/2004,17:08,1036.25,1036.25,1036.25,1036.25,8,0,8.00
06/28/2004,17:09,1036.25,1036.25,1036.00,1036.00,12,2,14.00
06/28/2004,17:10,1036.25,1036.25,1036.00,1036.25,52,1,53.00
06/28/2004,17:11,1036.25,1036.50,1036.25,1036.50,8,1,9.00
06/28/2004,17:12,1036.50,1036.50,1036.50,1036.50,45,0,45.00
06/28/2004,17:13,1036.75,1036.75,1036.75,1036.75,53,0,53.00
06/28/2004,17:14,1036.75,1037.00,1036.75,1037.00,21,0,21.00
06/28/2004,17:15,1037.00,1037.00,1037.00,1037.00,21,0,21.00
06/28/2004,17:16,1037.00,1037.00,1037.00,1037.00,3,0,3.00
06/28/2004,17:17,1037.00,1037.00,1036.75,1037.00,6,2,8.00
06/28/2004,17:18,1036.75,1036.75,1036.75,1036.75,0,6,6.00
06/28/2004,17:19,1037.00,1037.00,1036.75,1036.75,32,5,37.00
06/28/2004,17:20,1037.00,1037.00,1037.00,1037.00,36,0,36.00
06/28/2004,17:21,1037.00,1037.50,1037.00,1037.50,159,2,161.00
06/28/2004,17:22,1037.25,1037.50,1037.25,1037.50,1,10,11.00
06/28/2004,17:23,1037.25,1037.50,1037.25,1037.50,2,3,5.00
06/28/2004,17:25,1037.50,1037.50,1037.50,1037.50,3,0,3.00
06/28/2004,17:26,1037.50,1037.50,1037.50,1037.50,69,0,69.00
06/28/2004,17:28,1037.50,1037.50,1037.25,1037.25,1,8,9.00
06/28/2004,17:29,1037.25,1037.25,1037.25,1037.25,0,5,5.00
06/28/2004,17:30,1037.50,1037.50,1037.25,1037.25,11,61,72.00
06/28/2004,17:31,1037.25,1037.25,1037.25,1037.25,0,5,5.00
06/28/2004,17:32,1037.00,1037.00,1037.00,1037.00,0,20,20.00
06/28/2004,17:33,1037.25,1037.25,1037.25,1037.25,1,0,1.00
06/28/2004,17:34,1037.25,1037.25,1037.25,1037.25,2,0,2.00
06/28/2004,17:35,1037.25,1037.25,1037.25,1037.25,24,0,24.00
06/28/2004,17:36,1037.25,1037.25,1037.00,1037.00,5,20,25.00
06/28/2004,17:37,1037.25,1037.25,1037.25,1037.25,2,0,2.00
06/28/2004,17:38,1037.00,1037.00,1036.75,1036.75,0,30,30.00
06/28/2004,17:39,1037.00,1037.25,1037.00,1037.25,16,0,16.00
06/28/2004,17:40,1037.25,1037.25,1037.25,1037.25,1,0,1.00
06/28/2004,17:41,1037.25,1037.25,1037.25,1037.25,2,0,2.00
06/28/2004,17:42,1037.25,1037.25,1037.25,1037.25,6,0,6.00
06/28/2004,17:43,1037.00,1037.00,1037.00,1037.00,0,17,17.00
06/28/2004,17:44,1037.25,1037.25,1037.25,1037.25,11,0,11.00
06/28/2004,17:47,1037.25,1037.25,1037.25,1037.25,1,0,1.00
06/28/2004,17:48,1037.25,1037.25,1037.25,1037.25,1,0,1.00
06/28/2004,17:49,1037.25,1037.25,1037.25,1037.25,3,0,3.00
06/28/2004,17:50,1037.25,1037.50,1037.25,1037.50,34,0,34.00
06/28/2004,17:51,1037.50,1037.50,1037.50,1037.50,16,0,16.00
06/28/2004,17:52,1037.50,1037.50,1037.50,1037.50,16,0,16.00
06/28/2004,17:53,1037.50,1037.75,1037.50,1037.50,4,2,6.00
06/28/2004,17:54,1037.50,1037.50,1037.50,1037.50,0,2,2.00
06/28/2004,17:55,1037.50,1037.50,1037.50,1037.50,0,11,11.00
06/28/2004,17:56,1037.50,1037.75,1037.50,1037.50,1,17,18.00
06/28/2004,17:57,1037.75,1037.75,1037.75,1037.75,2,0,2.00
06/28/2004,17:58,1037.75,1037.75,1037.75,1037.75,3,0,3.00
06/28/2004,18:01,1037.75,1037.75,1037.75,1037.75,3,0,3.00
06/28/2004,18:02,1037.50,1037.75,1037.50,1037.75,2,2,4.00
06/28/2004,18:05,1037.50,1037.50,1037.50,1037.50,0,1,1.00
06/28/2004,18:06,1037.50,1037.75,1037.50,1037.75,1,3,4.00
06/28/2004,18:07,1037.50,1037.75,1037.50,1037.75,3,78,81.00
06/28/2004,18:08,1037.50,1037.50,1037.25,1037.50,1,7,8.00
06/28/2004,18:09,1037.75,1037.75,1037.50,1037.50,2,2,4.00
06/28/2004,18:11,1037.50,1037.50,1037.50,1037.50,0,3,3.00
06/28/2004,18:12,1037.50,1037.50,1037.50,1037.50,0,1,1.00
06/28/2004,18:13,1037.50,1037.50,1037.50,1037.50,0,1,1.00
06/28/2004,18:14,1037.50,1037.50,1037.50,1037.50,0,1,1.00
06/28/2004,18:16,1037.50,1037.50,1037.50,1037.50,0,1,1.00
06/28/2004,18:17,1037.50,1037.50,1037.50,1037.50,0,14,14.00
06/28/2004,18:18,1037.50,1037.50,1037.50,1037.50,0,1,1.00
06/28/2004,18:19,1037.50,1037.50,1037.50,1037.50,0,8,8.00
06/28/2004,18:20,1037.50,1037.50,1037.50,1037.50,0,5,5.00
06/28/2004,18:22,1037.25,1037.50,1037.25,1037.50,14,15,29.00
06/28/2004,18:24,1037.75,1037.75,1037.75,1037.75,1,0,1.00
06/28/2004,18:25,1037.50,1037.50,1037.50,1037.50,0,1,1.00
06/28/2004,18:26,1037.75,1037.75,1037.75,1037.75,2,0,2.00
06/28/2004,18:27,1037.75,1037.75,1037.75,1037.75,6,0,6.00
06/28/2004,18:28,1037.50,1037.75,1037.50,1037.75,1,144,145.00
06/28/2004,18:30,1037.75,1037.75,1037.75,1037.75,1,0,1.00
06/28/2004,18:31,1037.75,1037.75,1037.75,1037.75,1,0,1.00
06/28/2004,18:32,1037.50,1037.50,1037.50,1037.50,0,90,90.00
06/28/2004,18:33,1037.50,1037.50,1037.50,1037.50,0,4,4.00
06/28/2004,18:34,1037.50,1037.50,1037.50,1037.50,0,18,18.00
06/28/2004,18:37,1037.50,1037.50,1037.50,1037.50,0,6,6.00
06/28/2004,18:38,1037.50,1037.50,1037.50,1037.50,0,9,9.00
06/28/2004,18:41,1037.50,1037.75,1037.50,1037.75,2,6,8.00
06/28/2004,18:45,1037.75,1037.75,1037.75,1037.75,92,0,92.00
06/28/2004,18:46,1037.75,1038.00,1037.75,1037.75,18,11,29.00
06/28/2004,18:47,1037.75,1038.00,1037.75,1038.00,52,20,72.00
06/28/2004,18:48,1038.00,1038.00,1038.00,1038.00,1,0,1.00
06/28/2004,18:49,1038.00,1038.00,1038.00,1038.00,2,0,2.00
06/28/2004,18:50,1038.25,1038.75,1038.25,1038.50,158,3,161.00
06/28/2004,18:51,1038.50,1038.75,1038.50,1038.50,22,51,73.00
06/28/2004,18:52,1038.50,1038.50,1038.50,1038.50,0,30,30.00
06/28/2004,18:53,1038.50,1038.50,1038.50,1038.50,0,3,3.00
06/28/2004,18:54,1038.50,1038.75,1038.50,1038.50,1,9,10.00
06/28/2004,18:55,1038.50,1038.75,1038.50,1038.75,1,4,5.00
06/28/2004,18:56,1038.50,1038.50,1038.25,1038.25,0,26,26.00
06/28/2004,18:57,1038.00,1038.00,1038.00,1038.00,0,12,12.00
06/28/2004,18:58,1038.00,1038.00,1037.75,1038.00,1,23,24.00
06/28/2004,18:59,1037.75,1038.00,1037.75,1038.00,1,1,2.00
06/28/2004,19:00,1037.75,1038.00,1037.75,1038.00,1,5,6.00
06/28/2004,19:02,1038.00,1038.00,1038.00,1038.00,8,0,8.00
06/28/2004,19:03,1038.00,1038.00,1037.75,1038.00,18,1,19.00
06/28/2004,19:04,1038.00,1038.25,1038.00,1038.25,7,0,7.00
06/28/2004,19:05,1038.25,1038.25,1038.25,1038.25,27,0,27.00
06/28/2004,19:06,1038.25,1038.25,1038.25,1038.25,10,0,10.00
06/28/2004,19:07,1038.25,1038.50,1038.25,1038.50,8,0,8.00
06/28/2004,19:08,1038.50,1038.50,1038.25,1038.25,2,1,3.00
06/28/2004,19:11,1038.25,1038.25,1038.25,1038.25,0,13,13.00
06/28/2004,19:12,1038.25,1038.25,1038.25,1038.25,0,7,7.00
06/28/2004,19:14,1038.50,1038.50,1038.25,1038.25,1,2,3.00
06/28/2004,19:17,1038.25,1038.25,1038.25,1038.25,0,5,5.00
06/28/2004,19:18,1038.50,1038.50,1038.50,1038.50,2,0,2.00
06/28/2004,19:19,1038.50,1038.50,1038.25,1038.25,4,1,5.00
06/28/2004,19:20,1038.50,1038.50,1038.50,1038.50,1,0,1.00
06/28/2004,19:21,1038.50,1038.50,1038.50,1038.50,11,0,11.00
06/28/2004,19:25,1038.50,1038.50,1038.50,1038.50,6,0,6.00
06/28/2004,19:26,1038.50,1038.50,1038.50,1038.50,1,0,1.00
06/28/2004,19:27,1038.50,1038.50,1038.50,1038.50,2,0,2.00
06/28/2004,19:30,1038.50,1038.50,1038.50,1038.50,1,0,1.00
06/28/2004,19:32,1038.50,1038.50,1038.50,1038.50,2,0,2.00
06/28/2004,19:33,1038.25,1038.25,1038.25,1038.25,0,1,1.00
06/28/2004,19:34,1038.25,1038.50,1038.25,1038.50,2,1,3.00
06/28/2004,19:36,1038.50,1038.50,1038.25,1038.25,29,10,39.00
06/28/2004,19:38,1038.50,1038.50,1038.50,1038.50,2,0,2.00
06/28/2004,19:39,1038.50,1038.50,1038.50,1038.50,1,0,1.00
06/28/2004,19:40,1038.50,1038.50,1038.50,1038.50,3,0,3.00
06/28/2004,19:41,1038.50,1038.50,1038.50,1038.50,1,0,1.00
06/28/2004,19:44,1038.75,1038.75,1038.75,1038.75,6,0,6.00
06/28/2004,19:45,1038.50,1038.50,1038.50,1038.50,0,3,3.00
06/28/2004,19:46,1038.75,1038.75,1038.50,1038.50,3,27,30.00
06/28/2004,19:47,1038.50,1038.50,1038.50,1038.50,0,1,1.00
06/28/2004,19:48,1038.50,1038.50,1038.50,1038.50,0,1,1.00
06/28/2004,19:51,1038.50,1038.50,1038.50,1038.50,0,5,5.00
06/28/2004,19:52,1038.50,1038.50,1038.50,1038.50,0,3,3.00
06/28/2004,19:53,1038.50,1038.50,1038.50,1038.50,0,1,1.00
06/28/2004,19:56,1038.25,1038.25,1038.25,1038.25,0,4,4.00
06/28/2004,19:57,1038.25,1038.25,1038.25,1038.25,0,2,2.00
06/28/2004,19:58,1038.50,1039.00,1038.50,1038.75,128,6,134.00
06/28/2004,19:59,1038.75,1038.75,1038.75,1038.75,0,2,2.00
06/28/2004,20:00,1039.00,1039.25,1039.00,1039.25,68,0,68.00
06/28/2004,20:01,1039.25,1039.25,1039.00,1039.00,8,8,16.00
06/28/2004,20:02,1039.00,1039.25,1039.00,1039.25,2,1,3.00
06/28/2004,20:03,1039.25,1039.25,1039.25,1039.25,1,0,1.00
06/28/2004,20:04,1039.25,1039.25,1039.25,1039.25,1,0,1.00
06/28/2004,20:06,1039.00,1039.00,1039.00,1039.00,0,3,3.00
06/28/2004,20:07,1039.00,1039.00,1039.00,1039.00,0,10,10.00
06/28/2004,20:09,1039.00,1039.00,1039.00,1039.00,0,1,1.00
06/28/2004,20:10,1039.25,1039.25,1039.25,1039.25,1,0,1.00
06/28/2004,20:12,1039.25,1039.50,1039.25,1039.50,55,0,55.00
06/28/2004,20:13,1039.25,1039.25,1039.25,1039.25,0,10,10.00
06/28/2004,20:14,1039.25,1039.25,1039.25,1039.25,0,10,10.00
06/28/2004,20:15,1039.25,1039.25,1039.25,1039.25,0,2,2.00
06/28/2004,20:16,1039.25,1039.25,1039.25,1039.25,0,2,2.00
06/28/2004,20:17,1039.25,1039.25,1039.25,1039.25,0,2,2.00
06/28/2004,20:18,1039.50,1039.50,1039.50,1039.50,1,0,1.00
06/28/2004,20:20,1039.25,1039.25,1039.00,1039.25,5,25,30.00
06/28/2004,20:22,1039.50,1039.50,1039.25,1039.25,1,5,6.00
06/28/2004,20:23,1039.25,1039.50,1039.25,1039.25,1,23,24.00
06/28/2004,20:25,1039.25,1039.25,1039.25,1039.25,0,4,4.00
06/28/2004,20:26,1039.25,1039.25,1039.25,1039.25,0,1,1.00
06/28/2004,20:27,1039.25,1039.25,1039.25,1039.25,0,1,1.00
06/28/2004,20:28,1039.50,1039.50,1039.50,1039.50,44,0,44.00
06/28/2004,20:30,1039.25,1039.25,1039.25,1039.25,0,4,4.00
06/28/2004,20:31,1039.25,1039.50,1039.25,1039.50,3,1,4.00
06/28/2004,20:32,1039.50,1039.50,1039.50,1039.50,1,0,1.00
06/28/2004,20:33,1039.25,1039.25,1039.25,1039.25,0,10,10.00
06/28/2004,20:35,1039.25,1039.50,1039.25,1039.50,2,5,7.00
06/28/2004,20:36,1039.25,1039.25,1039.25,1039.25,0,3,3.00
06/28/2004,20:39,1039.25,1039.25,1039.25,1039.25,0,1,1.00
06/28/2004,20:40,1039.25,1039.25,1039.25,1039.25,0,1,1.00
06/28/2004,20:45,1039.50,1039.50,1039.50,1039.50,1,0,1.00
06/28/2004,20:46,1039.50,1039.50,1039.50,1039.50,1,0,1.00
06/28/2004,20:48,1039.50,1039.50,1039.50,1039.50,1,0,1.00
06/28/2004,20:49,1039.25,1039.50,1039.25,1039.25,23,14,37.00
06/28/2004,20:50,1039.50,1039.50,1039.50,1039.50,1,0,1.00
06/28/2004,20:51,1039.25,1039.50,1039.25,1039.50,9,7,16.00
06/28/2004,20:53,1039.50,1039.50,1039.50,1039.50,21,0,21.00
06/28/2004,20:54,1039.50,1039.50,1039.50,1039.50,2,0,2.00
06/28/2004,20:55,1039.50,1039.50,1039.50,1039.50,10,0,10.00
06/28/2004,20:56,1039.75,1039.75,1039.50,1039.50,22,2,24.00
06/28/2004,20:57,1039.50,1039.75,1039.50,1039.75,12,1,13.00
06/28/2004,20:58,1039.75,1039.75,1039.75,1039.75,5,0,5.00
06/28/2004,20:59,1039.50,1039.50,1039.50,1039.50,0,65,65.00
06/28/2004,21:01,1039.50,1039.50,1039.25,1039.25,0,23,23.00
06/28/2004,21:02,1039.50,1039.50,1039.50,1039.50,1,0,1.00
06/28/2004,21:04,1039.25,1039.50,1039.25,1039.50,16,2,18.00
06/28/2004,21:05,1039.50,1039.50,1039.50,1039.50,15,0,15.00
06/28/2004,21:06,1039.50,1039.50,1039.50,1039.50,2,0,2.00
06/28/2004,21:07,1039.50,1039.50,1039.50,1039.50,1,0,1.00
06/28/2004,21:11,1039.50,1039.50,1039.50,1039.50,4,0,4.00
06/28/2004,21:14,1039.50,1039.50,1039.50,1039.50,4,0,4.00
06/28/2004,21:16,1039.25,1039.50,1039.25,1039.50,4,3,7.00
06/28/2004,21:17,1039.50,1039.50,1039.50,1039.50,1,0,1.00
06/28/2004,21:18,1039.25,1039.25,1039.25,1039.25,0,5,5.00
06/28/2004,21:19,1039.50,1039.50,1039.50,1039.50,1,0,1.00
06/28/2004,21:20,1039.50,1039.50,1039.25,1039.25,10,1,11.00
06/28/2004,21:21,1039.25,1039.25,1039.25,1039.25,0,3,3.00
06/28/2004,21:24,1039.25,1039.25,1039.25,1039.25,0,10,10.00
06/28/2004,21:26,1039.00,1039.25,1039.00,1039.25,1,4,5.00
06/28/2004,21:27,1039.00,1039.00,1039.00,1039.00,0,2,2.00
06/28/2004,21:28,1039.00,1039.00,1039.00,1039.00,0,5,5.00
06/28/2004,21:29,1039.00,1039.00,1039.00,1039.00,0,2,2.00
06/28/2004,21:30,1039.25,1039.25,1039.25,1039.25,5,0,5.00
06/28/2004,21:31,1039.25,1039.25,1039.25,1039.25,13,0,13.00
06/28/2004,21:32,1039.00,1039.00,1039.00,1039.00,0,7,7.00
06/28/2004,21:34,1039.00,1039.00,1039.00,1039.00,0,2,2.00
06/28/2004,21:36,1039.00,1039.00,1039.00,1039.00,0,3,3.00
06/28/2004,21:38,1039.25,1039.25,1039.25,1039.25,17,0,17.00
06/28/2004,21:39,1039.25,1039.25,1039.25,1039.25,5,0,5.00
06/28/2004,21:40,1039.25,1039.25,1039.25,1039.25,1,0,1.00
06/28/2004,21:43,1039.25,1039.25,1039.25,1039.25,1,0,1.00
06/28/2004,21:45,1039.25,1039.25,1039.25,1039.25,5,0,5.00
06/28/2004,21:46,1039.25,1039.50,1039.25,1039.50,60,0,60.00
06/28/2004,21:47,1039.50,1039.50,1039.50,1039.50,5,0,5.00
06/28/2004,21:48,1039.50,1039.75,1039.50,1039.75,16,0,16.00
06/28/2004,21:51,1039.50,1039.75,1039.25,1039.25,3,41,44.00
06/28/2004,21:52,1039.50,1039.50,1039.50,1039.50,2,0,2.00
06/28/2004,21:53,1039.75,1039.75,1039.75,1039.75,23,0,23.00
06/28/2004,21:55,1039.75,1039.75,1039.50,1039.50,1,1,2.00
06/28/2004,21:57,1039.50,1039.50,1039.25,1039.25,1,6,7.00
06/28/2004,21:58,1039.25,1039.50,1039.25,1039.50,1,2,3.00
06/28/2004,22:00,1039.25,1039.25,1039.25,1039.25,0,1,1.00
06/28/2004,22:01,1039.25,1039.25,1039.25,1039.25,0,3,3.00
06/28/2004,22:02,1039.25,1039.25,1039.25,1039.25,0,1,1.00
06/28/2004,22:07,1039.25,1039.25,1039.25,1039.25,0,5,5.00
06/28/2004,22:09,1039.25,1039.25,1039.25,1039.25,0,12,12.00
06/28/2004,22:10,1039.00,1039.25,1039.00,1039.25,1,92,93.00
06/28/2004,22:11,1039.00,1039.25,1039.00,1039.25,3,5,8.00
06/28/2004,22:12,1039.25,1039.25,1039.25,1039.25,1,0,1.00
06/28/2004,22:13,1039.25,1039.25,1039.25,1039.25,2,0,2.00
06/28/2004,22:15,1039.50,1039.50,1039.50,1039.50,1,0,1.00
06/28/2004,22:16,1039.50,1039.50,1039.25,1039.50,12,10,22.00
06/28/2004,22:17,1039.50,1039.50,1039.50,1039.50,1,0,1.00
06/28/2004,22:18,1039.25,1039.25,1039.25,1039.25,0,2,2.00
06/28/2004,22:20,1039.25,1039.25,1039.25,1039.25,0,12,12.00
06/28/2004,22:21,1039.25,1039.25,1039.25,1039.25,0,3,3.00
06/28/2004,22:22,1039.25,1039.25,1039.25,1039.25,0,1,1.00
06/28/2004,22:29,1039.25,1039.25,1039.25,1039.25,0,1,1.00
06/28/2004,22:30,1039.25,1039.25,1039.25,1039.25,0,1,1.00
06/28/2004,22:31,1039.25,1039.25,1039.25,1039.25,0,3,3.00
06/28/2004,22:34,1039.25,1039.50,1039.25,1039.50,1,1,2.00
06/28/2004,22:36,1039.50,1039.50,1039.50,1039.50,3,0,3.00
06/28/2004,22:37,1039.25,1039.25,1039.25,1039.25,0,1,1.00
06/28/2004,22:39,1039.50,1039.50,1039.50,1039.50,1,0,1.00
06/28/2004,22:41,1039.25,1039.50,1039.25,1039.25,4,6,10.00
06/28/2004,22:42,1039.25,1039.50,1039.25,1039.50,1,3,4.00
06/28/2004,22:46,1039.50,1039.50,1039.50,1039.50,3,0,3.00
06/28/2004,22:48,1039.25,1039.25,1039.25,1039.25,0,1,1.00
06/28/2004,22:49,1039.25,1039.50,1039.25,1039.50,1,6,7.00
06/28/2004,22:51,1039.25,1039.25,1039.25,1039.25,0,3,3.00
06/28/2004,22:55,1039.25,1039.50,1039.25,1039.50,2,6,8.00
06/28/2004,23:05,1039.25,1039.50,1039.25,1039.50,3,5,8.00
06/28/2004,23:08,1039.50,1039.50,1039.50,1039.50,34,0,34.00
06/28/2004,23:09,1039.50,1039.50,1039.25,1039.50,14,6,20.00
06/28/2004,23:13,1039.75,1039.75,1039.50,1039.50,1,1,2.00
06/28/2004,23:18,1039.50,1039.50,1039.25,1039.50,4,22,26.00
06/28/2004,23:19,1039.50,1039.50,1039.50,1039.50,1,0,1.00
06/28/2004,23:24,1039.50,1039.75,1039.50,1039.50,26,24,50.00
06/28/2004,23:27,1039.50,1039.50,1039.50,1039.50,0,1,1.00
06/28/2004,23:30,1039.50,1039.50,1039.50,1039.50,0,10,10.00
06/28/2004,23:32,1039.50,1039.75,1039.50,1039.50,1,11,12.00
06/28/2004,23:33,1039.50,1039.50,1039.50,1039.50,0,1,1.00
06/28/2004,23:34,1039.50,1039.50,1039.50,1039.50,0,2,2.00
06/28/2004,23:35,1039.50,1039.50,1039.50,1039.50,0,15,15.00
06/28/2004,23:37,1039.50,1039.50,1039.50,1039.50,0,17,17.00
06/28/2004,23:38,1039.50,1039.50,1039.25,1039.25,0,12,12.00
06/28/2004,23:40,1039.50,1039.50,1039.50,1039.50,1,0,1.00
06/28/2004,23:41,1039.25,1039.25,1039.25,1039.25,0,1,1.00
06/28/2004,23:44,1039.25,1039.25,1039.25,1039.25,0,1,1.00
06/28/2004,23:47,1039.50,1039.50,1039.50,1039.50,1,0,1.00
06/28/2004,23:48,1039.50,1039.50,1039.50,1039.50,5,0,5.00
06/28/2004,23:49,1039.50,1039.50,1039.50,1039.50,14,0,14.00
06/28/2004,23:50,1039.75,1039.75,1039.50,1039.50,1,1,2.00
06/28/2004,23:51,1039.50,1039.50,1039.50,1039.50,0,1,1.00
06/28/2004,23:53,1039.50,1039.50,1039.50,1039.50,0,1,1.00
06/28/2004,23:56,1039.75,1039.75,1039.75,1039.75,1,0,1.00
06/28/2004,23:57,1039.50,1039.50,1039.50,1039.50,0,16,16.00
06/28/2004,23:58,1039.50,1039.50,1039.50,1039.50,0,2,2.00
06/28/2004,23:59,1039.50,1039.50,1039.50,1039.50,0,4,4.00
06/29/2004,00:03,1039.50,1039.50,1039.50,1039.50,0,8,8.00
06/29/2004,00:04,1039.50,1039.50,1039.50,1039.50,0,2,2.00
06/29/2004,00:06,1039.50,1039.50,1039.50,1039.50,0,3,3.00
06/29/2004,00:07,1039.50,1039.50,1039.50,1039.50,0,10,10.00
06/29/2004,00:09,1039.50,1039.50,1039.50,1039.50,0,1,1.00
06/29/2004,00:10,1039.50,1039.50,1039.50,1039.50,0,2,2.00
06/29/2004,00:12,1039.50,1039.50,1039.50,1039.50,0,2,2.00
06/29/2004,00:15,1039.50,1039.50,1039.50,1039.50,0,1,1.00
06/29/2004,00:16,1039.50,1039.50,1039.50,1039.50,0,1,1.00
06/29/2004,00:17,1039.50,1039.50,1039.50,1039.50,0,14,14.00
06/29/2004,00:21,1039.50,1039.50,1039.50,1039.50,0,3,3.00
06/29/2004,00:22,1039.50,1039.50,1039.50,1039.50,0,4,4.00
06/29/2004,00:23,1039.50,1039.50,1039.50,1039.50,0,1,1.00
06/29/2004,00:24,1039.50,1039.75,1039.50,1039.75,1,4,5.00
06/29/2004,00:26,1039.50,1039.50,1039.50,1039.50,0,2,2.00
06/29/2004,00:27,1039.50,1039.50,1039.50,1039.50,0,1,1.00
06/29/2004,00:40,1039.75,1039.75,1039.75,1039.75,2,0,2.00
06/29/2004,00:41,1039.75,1039.75,1039.75,1039.75,48,0,48.00
06/29/2004,00:42,1040.00,1040.00,1040.00,1040.00,9,0,9.00
06/29/2004,00:44,1040.00,1040.00,1040.00,1040.00,5,0,5.00
06/29/2004,00:46,1039.75,1039.75,1039.75,1039.75,0,10,10.00
06/29/2004,00:47,1040.00,1040.00,1040.00,1040.00,9,0,9.00
06/29/2004,00:48,1040.00,1040.00,1040.00,1040.00,5,0,5.00
06/29/2004,00:53,1040.00,1040.00,1040.00,1040.00,49,0,49.00
06/29/2004,00:57,1040.00,1040.00,1040.00,1040.00,2,0,2.00
06/29/2004,00:59,1040.00,1040.00,1040.00,1040.00,1,0,1.00
06/29/2004,01:00,1040.25,1040.25,1040.00,1040.00,56,7,63.00
06/29/2004,01:03,1040.00,1040.25,1040.00,1040.00,4,12,16.00
06/29/2004,01:04,1040.00,1040.00,1040.00,1040.00,0,4,4.00
06/29/2004,01:05,1040.25,1040.25,1040.25,1040.25,5,0,5.00
06/29/2004,01:08,1040.00,1040.00,1040.00,1040.00,0,1,1.00
06/29/2004,01:09,1040.25,1040.25,1040.25,1040.25,1,0,1.00
06/29/2004,01:11,1040.00,1040.00,1040.00,1040.00,0,2,2.00
06/29/2004,01:12,1040.25,1040.25,1040.25,1040.25,86,0,86.00
06/29/2004,01:13,1040.25,1040.25,1040.25,1040.25,1,0,1.00
06/29/2004,01:14,1040.50,1040.75,1040.50,1040.50,112,3,115.00
06/29/2004,01:15,1040.50,1040.50,1040.50,1040.50,0,6,6.00
06/29/2004,01:16,1040.75,1040.75,1040.50,1040.50,9,2,11.00
06/29/2004,01:17,1040.50,1040.50,1040.50,1040.50,0,10,10.00
06/29/2004,01:19,1040.50,1040.75,1040.50,1040.75,10,13,23.00
06/29/2004,01:20,1040.75,1040.75,1040.50,1040.75,2,19,21.00
06/29/2004,01:21,1040.50,1040.50,1040.50,1040.50,0,6,6.00
06/29/2004,01:23,1040.75,1040.75,1040.75,1040.75,47,0,47.00
06/29/2004,01:24,1040.75,1041.00,1040.75,1040.75,6,10,16.00
06/29/2004,01:25,1040.75,1040.75,1040.75,1040.75,0,2,2.00
06/29/2004,01:26,1040.75,1040.75,1040.75,1040.75,0,15,15.00
06/29/2004,01:29,1040.75,1040.75,1040.75,1040.75,0,3,3.00
06/29/2004,01:31,1040.75,1040.75,1040.75,1040.75,0,1,1.00
06/29/2004,01:32,1040.50,1040.50,1040.50,1040.50,0,1,1.00
06/29/2004,01:33,1040.50,1040.50,1040.50,1040.50,0,1,1.00
06/29/2004,01:34,1040.50,1040.50,1040.50,1040.50,0,1,1.00
06/29/2004,01:35,1040.50,1040.50,1040.50,1040.50,0,11,11.00
06/29/2004,01:36,1040.75,1040.75,1040.50,1040.50,14,2,16.00
06/29/2004,01:37,1040.50,1040.50,1040.50,1040.50,0,5,5.00
06/29/2004,01:38,1040.50,1040.50,1040.50,1040.50,0,11,11.00
06/29/2004,01:39,1040.50,1040.50,1040.50,1040.50,0,4,4.00
06/29/2004,01:40,1040.50,1040.50,1040.50,1040.50,0,2,2.00
06/29/2004,01:41,1040.75,1040.75,1040.75,1040.75,1,0,1.00
06/29/2004,01:42,1040.75,1040.75,1040.75,1040.75,16,0,16.00
06/29/2004,01:43,1040.75,1040.75,1040.75,1040.75,6,0,6.00
06/29/2004,01:45,1040.75,1040.75,1040.75,1040.75,1,0,1.00
06/29/2004,01:46,1040.75,1040.75,1040.75,1040.75,3,0,3.00
06/29/2004,01:47,1040.50,1040.50,1040.50,1040.50,0,1,1.00
06/29/2004,01:48,1040.75,1040.75,1040.75,1040.75,12,0,12.00
06/29/2004,01:51,1041.00,1041.00,1041.00,1041.00,2,0,2.00
06/29/2004,01:52,1040.75,1040.75,1040.75,1040.75,0,6,6.00
06/29/2004,01:54,1041.00,1041.00,1040.75,1040.75,15,4,19.00
06/29/2004,01:55,1040.75,1040.75,1040.75,1040.75,0,11,11.00
06/29/2004,01:56,1040.75,1040.75,1040.75,1040.75,0,22,22.00
06/29/2004,01:57,1041.00,1041.00,1040.75,1040.75,1,23,24.00
06/29/2004,01:58,1040.75,1040.75,1040.75,1040.75,0,2,2.00
06/29/2004,01:59,1040.75,1040.75,1040.75,1040.75,0,6,6.00
06/29/2004,02:00,1040.75,1040.75,1040.75,1040.75,0,1,1.00
06/29/2004,02:01,1041.00,1041.00,1040.75,1040.75,9,26,35.00
06/29/2004,02:02,1041.00,1041.00,1040.75,1041.00,11,16,27.00
06/29/2004,02:03,1041.00,1041.00,1040.75,1040.75,15,66,81.00
06/29/2004,02:04,1040.75,1041.00,1040.75,1041.00,38,30,68.00
06/29/2004,02:05,1041.00,1041.50,1041.00,1041.50,133,3,136.00
06/29/2004,02:06,1041.50,1041.50,1041.00,1041.25,113,34,147.00
06/29/2004,02:07,1041.25,1041.25,1041.25,1041.25,85,0,85.00
06/29/2004,02:08,1041.25,1041.25,1041.25,1041.25,5,0,5.00
06/29/2004,02:09,1041.50,1041.75,1041.50,1041.50,108,1,109.00
06/29/2004,02:10,1041.50,1041.50,1041.25,1041.50,23,21,44.00
06/29/2004,02:11,1041.50,1041.50,1041.50,1041.50,9,0,9.00
06/29/2004,02:12,1041.50,1041.50,1041.50,1041.50,27,0,27.00
06/29/2004,02:13,1041.50,1041.50,1041.25,1041.25,6,20,26.00
06/29/2004,02:14,1041.25,1041.25,1041.25,1041.25,0,62,62.00
06/29/2004,02:16,1041.50,1041.50,1041.50,1041.50,116,0,116.00
06/29/2004,02:17,1041.50,1041.75,1041.50,1041.50,17,47,64.00
06/29/2004,02:18,1041.50,1041.50,1041.50,1041.50,0,20,20.00
06/29/2004,02:19,1041.50,1041.75,1041.50,1041.75,3,30,33.00
06/29/2004,02:20,1041.75,1042.00,1041.75,1041.75,105,63,168.00
06/29/2004,02:21,1041.75,1041.75,1041.75,1041.75,0,12,12.00
06/29/2004,02:22,1041.75,1042.25,1041.75,1042.00,116,60,176.00
06/29/2004,02:23,1042.00,1042.00,1041.75,1041.75,0,15,15.00
06/29/2004,02:24,1042.00,1042.00,1042.00,1042.00,6,0,6.00
06/29/2004,02:25,1042.00,1042.00,1042.00,1042.00,19,0,19.00
06/29/2004,02:26,1042.25,1042.25,1042.00,1042.00,40,5,45.00
06/29/2004,02:27,1042.00,1042.00,1042.00,1042.00,0,10,10.00
06/29/2004,02:28,1042.00,1042.00,1042.00,1042.00,0,6,6.00
06/29/2004,02:29,1042.00,1042.00,1041.75,1042.00,14,4,18.00
06/29/2004,02:30,1042.00,1042.25,1042.00,1042.00,87,2,89.00
06/29/2004,02:31,1042.25,1042.50,1042.25,1042.50,154,0,154.00
06/29/2004,02:32,1042.50,1042.50,1042.25,1042.25,32,17,49.00
06/29/2004,02:33,1042.25,1042.50,1042.25,1042.25,2,76,78.00
06/29/2004,02:34,1042.25,1042.25,1042.00,1042.00,0,90,90.00
06/29/2004,02:35,1042.00,1042.00,1042.00,1042.00,0,12,12.00
06/29/2004,02:36,1041.75,1041.75,1041.50,1041.50,0,58,58.00
06/29/2004,02:37,1041.75,1042.25,1041.75,1042.00,44,21,65.00
06/29/2004,02:38,1042.00,1042.00,1041.75,1042.00,5,17,22.00
06/29/2004,02:39,1042.00,1042.00,1042.00,1042.00,2,0,2.00
06/29/2004,02:40,1042.25,1042.50,1042.25,1042.50,50,0,50.00
06/29/2004,02:41,1042.25,1042.50,1042.25,1042.50,140,8,148.00
06/29/2004,02:42,1042.50,1042.50,1042.25,1042.25,10,131,141.00
06/29/2004,02:43,1042.25,1042.50,1042.25,1042.50,30,47,77.00
06/29/2004,02:44,1042.50,1042.50,1042.25,1042.25,20,15,35.00
06/29/2004,02:45,1042.25,1042.25,1042.25,1042.25,0,28,28.00
06/29/2004,02:46,1042.00,1042.00,1042.00,1042.00,0,61,61.00
06/29/2004,02:47,1042.00,1042.00,1042.00,1042.00,0,10,10.00
06/29/2004,02:48,1042.00,1042.50,1042.00,1042.50,22,5,27.00
06/29/2004,02:49,1042.25,1042.25,1042.25,1042.25,0,52,52.00
06/29/2004,02:51,1042.25,1042.25,1042.00,1042.00,0,12,12.00
06/29/2004,02:52,1042.00,1042.25,1042.00,1042.25,53,27,80.00
06/29/2004,02:53,1042.25,1042.25,1042.25,1042.25,38,0,38.00
06/29/2004,02:54,1042.25,1042.25,1042.25,1042.25,10,0,10.00
06/29/2004,02:55,1042.50,1042.50,1042.25,1042.25,8,5,13.00
06/29/2004,02:56,1042.25,1042.50,1042.25,1042.25,4,11,15.00
06/29/2004,02:57,1042.00,1042.25,1042.00,1042.25,12,5,17.00
06/29/2004,02:58,1042.25,1042.25,1042.25,1042.25,30,0,30.00
06/29/2004,02:59,1042.25,1042.25,1042.00,1042.00,129,15,144.00
06/29/2004,03:00,1042.00,1042.00,1042.00,1042.00,0,19,19.00
06/29/2004,03:01,1042.00,1042.00,1041.75,1042.00,52,44,96.00
06/29/2004,03:02,1042.00,1042.00,1042.00,1042.00,89,0,89.00
06/29/2004,03:03,1042.00,1042.00,1042.00,1042.00,4,0,4.00
06/29/2004,03:04,1042.00,1042.00,1042.00,1042.00,29,0,29.00
06/29/2004,03:05,1042.00,1042.00,1042.00,1042.00,15,0,15.00
06/29/2004,03:06,1042.00,1042.00,1042.00,1042.00,44,0,44.00
06/29/2004,03:07,1042.00,1042.25,1042.00,1042.25,66,0,66.00
06/29/2004,03:08,1042.25,1042.25,1042.25,1042.25,12,0,12.00
06/29/2004,03:09,1042.25,1042.25,1042.25,1042.25,35,0,35.00
06/29/2004,03:10,1042.25,1042.25,1042.00,1042.00,4,54,58.00
06/29/2004,03:11,1042.00,1042.00,1041.75,1041.75,0,6,6.00
06/29/2004,03:13,1041.75,1042.00,1041.75,1042.00,50,5,55.00
06/29/2004,03:14,1042.00,1042.00,1042.00,1042.00,1,0,1.00
06/29/2004,03:15,1042.00,1042.00,1042.00,1042.00,11,0,11.00
06/29/2004,03:16,1042.25,1042.25,1042.00,1042.00,1,3,4.00
06/29/2004,03:18,1042.25,1042.25,1042.25,1042.25,4,0,4.00
06/29/2004,03:19,1042.00,1042.00,1042.00,1042.00,0,18,18.00
06/29/2004,03:20,1042.00,1042.00,1042.00,1042.00,0,1,1.00
06/29/2004,03:21,1042.00,1042.00,1042.00,1042.00,0,10,10.00
06/29/2004,03:22,1042.00,1042.00,1042.00,1042.00,0,3,3.00
06/29/2004,03:23,1041.75,1041.75,1041.75,1041.75,0,29,29.00
06/29/2004,03:25,1041.50,1041.75,1041.50,1041.75,3,1,4.00
06/29/2004,03:28,1041.75,1041.75,1041.75,1041.75,11,0,11.00
06/29/2004,03:30,1042.00,1042.00,1041.75,1041.75,13,16,29.00
06/29/2004,03:31,1042.00,1042.00,1042.00,1042.00,4,0,4.00
06/29/2004,03:32,1041.75,1041.75,1041.75,1041.75,0,1,1.00
06/29/2004,03:34,1041.50,1041.50,1041.50,1041.50,0,25,25.00
06/29/2004,03:36,1041.75,1041.75,1041.75,1041.75,1,0,1.00
06/29/2004,03:41,1041.75,1041.75,1041.75,1041.75,2,0,2.00
06/29/2004,03:43,1041.50,1041.50,1041.50,1041.50,0,93,93.00
06/29/2004,03:44,1041.50,1041.50,1041.25,1041.50,47,4,51.00
06/29/2004,03:45,1041.50,1042.00,1041.50,1042.00,95,2,97.00
06/29/2004,03:47,1041.75,1041.75,1041.75,1041.75,0,11,11.00
06/29/2004,03:48,1041.75,1041.75,1041.50,1041.75,25,11,36.00
06/29/2004,03:49,1041.75,1041.75,1041.75,1041.75,4,0,4.00
06/29/2004,03:52,1042.00,1042.00,1042.00,1042.00,20,0,20.00
06/29/2004,03:53,1042.00,1042.00,1042.00,1042.00,2,0,2.00
06/29/2004,03:56,1042.00,1042.00,1042.00,1042.00,2,0,2.00
06/29/2004,03:57,1041.75,1041.75,1041.75,1041.75,0,5,5.00
06/29/2004,03:58,1041.75,1041.75,1041.75,1041.75,0,4,4.00
06/29/2004,03:59,1041.75,1041.75,1041.75,1041.75,0,5,5.00
06/29/2004,04:01,1042.00,1042.00,1042.00,1042.00,2,0,2.00
06/29/2004,04:03,1041.75,1041.75,1041.75,1041.75,0,1,1.00
06/29/2004,04:04,1041.75,1041.75,1041.75,1041.75,0,1,1.00
06/29/2004,04:05,1042.00,1042.00,1041.75,1041.75,1,2,3.00
06/29/2004,04:06,1041.75,1041.75,1041.75,1041.75,0,3,3.00
06/29/2004,04:07,1042.00,1042.00,1042.00,1042.00,136,0,136.00
06/29/2004,04:08,1042.25,1042.25,1042.00,1042.00,1,58,59.00
06/29/2004,04:09,1042.25,1042.25,1042.25,1042.25,50,0,50.00
06/29/2004,04:10,1042.00,1042.00,1042.00,1042.00,0,1,1.00
06/29/2004,04:11,1042.25,1042.25,1042.25,1042.25,1,0,1.00
06/29/2004,04:12,1042.25,1042.25,1041.75,1042.00,5,38,43.00
06/29/2004,04:13,1042.00,1042.00,1042.00,1042.00,20,0,20.00
06/29/2004,04:14,1042.00,1042.00,1042.00,1042.00,11,0,11.00
06/29/2004,04:15,1042.00,1042.00,1042.00,1042.00,10,0,10.00
06/29/2004,04:16,1042.00,1042.00,1042.00,1042.00,2,0,2.00
06/29/2004,04:17,1042.00,1042.00,1041.75,1042.00,41,24,65.00
06/29/2004,04:18,1042.00,1042.00,1042.00,1042.00,22,0,22.00
06/29/2004,04:20,1042.00,1042.00,1042.00,1042.00,41,0,41.00
06/29/2004,04:21,1042.00,1042.00,1041.75,1041.75,2,36,38.00
06/29/2004,04:22,1041.75,1041.75,1041.75,1041.75,0,11,11.00
06/29/2004,04:23,1041.75,1041.75,1041.50,1041.50,0,71,71.00
06/29/2004,04:24,1041.50,1041.75,1041.50,1041.75,12,2,14.00
06/29/2004,04:25,1041.75,1041.75,1041.75,1041.75,6,0,6.00
06/29/2004,04:26,1041.75,1041.75,1041.75,1041.75,20,0,20.00
06/29/2004,04:29,1041.50,1041.50,1041.50,1041.50,0,1,1.00
06/29/2004,04:31,1041.50,1041.50,1041.50,1041.50,0,1,1.00
06/29/2004,04:32,1041.75,1041.75,1041.75,1041.75,2,0,2.00
06/29/2004,04:33,1041.75,1041.75,1041.50,1041.50,11,5,16.00
06/29/2004,04:36,1041.50,1041.50,1041.50,1041.50,0,1,1.00
06/29/2004,04:37,1041.50,1041.50,1041.50,1041.50,0,9,9.00
06/29/2004,04:38,1041.50,1041.50,1041.50,1041.50,0,5,5.00
06/29/2004,04:39,1041.50,1041.50,1041.50,1041.50,0,35,35.00
06/29/2004,04:41,1041.50,1041.50,1041.50,1041.50,0,1,1.00
06/29/2004,04:42,1041.50,1041.50,1041.50,1041.50,0,27,27.00
06/29/2004,04:43,1041.50,1041.50,1041.25,1041.25,0,8,8.00
06/29/2004,04:44,1041.25,1041.25,1041.25,1041.25,0,64,64.00
06/29/2004,04:45,1041.25,1041.25,1041.25,1041.25,0,9,9.00
06/29/2004,04:47,1041.25,1041.25,1041.25,1041.25,0,30,30.00
06/29/2004,04:49,1041.50,1041.50,1041.50,1041.50,9,0,9.00
06/29/2004,04:50,1041.50,1041.50,1041.50,1041.50,12,0,12.00
06/29/2004,04:51,1041.25,1041.25,1041.25,1041.25,0,1,1.00
06/29/2004,04:52,1041.25,1041.25,1041.25,1041.25,0,11,11.00
06/29/2004,04:53,1041.25,1041.25,1041.25,1041.25,0,3,3.00
06/29/2004,04:55,1041.25,1041.25,1041.00,1041.25,7,75,82.00
06/29/2004,04:56,1041.25,1041.25,1041.25,1041.25,10,0,10.00
06/29/2004,04:57,1041.25,1041.25,1041.25,1041.25,6,0,6.00
06/29/2004,04:58,1041.25,1041.25,1041.25,1041.25,1,0,1.00
06/29/2004,04:59,1041.25,1041.25,1041.25,1041.25,6,0,6.00
06/29/2004,05:00,1041.25,1041.50,1041.25,1041.25,6,1,7.00
06/29/2004,05:01,1041.50,1041.50,1041.25,1041.25,2,1,3.00
06/29/2004,05:03,1041.25,1041.25,1041.25,1041.25,0,36,36.00
06/29/2004,05:04,1041.25,1041.25,1041.25,1041.25,0,12,12.00
06/29/2004,05:06,1041.25,1041.25,1041.25,1041.25,0,7,7.00
06/29/2004,05:07,1041.25,1041.25,1041.25,1041.25,0,9,9.00
06/29/2004,05:09,1041.50,1041.50,1041.50,1041.50,1,0,1.00
06/29/2004,05:10,1041.50,1041.50,1041.50,1041.50,1,0,1.00
06/29/2004,05:11,1041.25,1041.25,1041.25,1041.25,0,1,1.00
06/29/2004,05:12,1041.50,1041.50,1041.50,1041.50,2,0,2.00
06/29/2004,05:13,1041.50,1041.50,1041.25,1041.25,1,34,35.00
06/29/2004,05:14,1041.00,1041.00,1040.50,1040.50,4,179,183.00
06/29/2004,05:15,1040.75,1041.00,1040.50,1041.00,63,24,87.00
06/29/2004,05:16,1041.00,1041.00,1040.25,1040.25,122,280,402.00
06/29/2004,05:17,1040.00,1040.25,1040.00,1040.00,76,62,138.00
06/29/2004,05:18,1040.00,1040.25,1040.00,1040.00,5,146,151.00
06/29/2004,05:19,1040.00,1040.25,1040.00,1040.25,27,74,101.00
06/29/2004,05:20,1040.50,1040.50,1040.25,1040.25,12,5,17.00
06/29/2004,05:21,1040.25,1040.50,1040.25,1040.50,33,10,43.00
06/29/2004,05:24,1040.25,1040.50,1040.25,1040.50,35,1,36.00
06/29/2004,05:25,1040.50,1040.50,1040.50,1040.50,14,0,14.00
06/29/2004,05:26,1040.25,1040.50,1040.25,1040.50,10,3,13.00
06/29/2004,05:27,1040.50,1040.50,1040.50,1040.50,17,0,17.00
06/29/2004,05:28,1040.50,1040.50,1040.25,1040.25,20,1,21.00
06/29/2004,05:29,1040.25,1040.25,1040.25,1040.25,0,1,1.00
06/29/2004,05:31,1040.25,1040.25,1040.25,1040.25,0,29,29.00
06/29/2004,05:32,1040.25,1040.25,1039.75,1039.75,2,23,25.00
06/29/2004,05:33,1040.00,1040.00,1040.00,1040.00,1,0,1.00
06/29/2004,05:34,1040.00,1040.50,1040.00,1040.25,42,3,45.00
06/29/2004,05:35,1040.25,1040.25,1040.00,1040.00,0,20,20.00
06/29/2004,05:36,1040.00,1040.00,1040.00,1040.00,0,3,3.00
06/29/2004,05:39,1040.00,1040.00,1040.00,1040.00,0,1,1.00
06/29/2004,05:40,1040.25,1040.25,1040.25,1040.25,17,0,17.00
06/29/2004,05:41,1040.25,1040.25,1040.25,1040.25,26,0,26.00
06/29/2004,05:42,1040.25,1040.25,1040.25,1040.25,10,0,10.00
06/29/2004,05:43,1040.50,1040.50,1040.50,1040.50,10,0,10.00
06/29/2004,05:44,1040.50,1040.50,1040.50,1040.50,1,0,1.00
06/29/2004,05:45,1040.50,1040.50,1040.50,1040.50,2,0,2.00
06/29/2004,05:46,1040.50,1040.50,1040.25,1040.25,1,2,3.00
06/29/2004,05:47,1040.50,1040.50,1040.50,1040.50,4,0,4.00
06/29/2004,05:48,1040.50,1040.50,1040.50,1040.50,14,0,14.00
06/29/2004,05:49,1040.50,1040.50,1040.25,1040.50,20,5,25.00
06/29/2004,05:50,1040.50,1040.50,1040.25,1040.25,2,2,4.00
06/29/2004,05:51,1040.25,1040.50,1040.25,1040.50,35,3,38.00
06/29/2004,05:52,1040.50,1040.50,1040.25,1040.50,36,1,37.00
06/29/2004,05:53,1040.50,1040.50,1040.50,1040.50,6,0,6.00
06/29/2004,05:54,1040.50,1040.50,1040.50,1040.50,9,0,9.00
06/29/2004,05:55,1040.50,1040.50,1040.50,1040.50,2,0,2.00
06/29/2004,05:56,1040.50,1040.50,1040.25,1040.25,1,2,3.00
06/29/2004,05:58,1040.25,1040.25,1040.25,1040.25,0,1,1.00
06/29/2004,06:00,1040.50,1040.50,1040.50,1040.50,2,0,2.00
06/29/2004,06:01,1040.50,1040.50,1040.50,1040.50,25,0,25.00
06/29/2004,06:02,1040.50,1040.75,1040.50,1040.75,6,0,6.00
06/29/2004,06:03,1040.50,1040.75,1040.50,1040.75,80,1,81.00
06/29/2004,06:04,1040.75,1040.75,1040.75,1040.75,13,0,13.00
06/29/2004,06:05,1040.75,1041.00,1040.75,1040.75,4,14,18.00
06/29/2004,06:06,1040.75,1040.75,1040.75,1040.75,0,3,3.00
06/29/2004,06:09,1040.75,1040.75,1040.75,1040.75,0,56,56.00
06/29/2004,06:10,1040.75,1041.00,1040.75,1040.75,25,44,69.00
06/29/2004,06:12,1040.75,1040.75,1040.50,1040.75,2,2,4.00
06/29/2004,06:13,1040.50,1040.50,1040.50,1040.50,0,1,1.00
06/29/2004,06:14,1040.50,1040.50,1040.50,1040.50,0,9,9.00
06/29/2004,06:15,1040.75,1040.75,1040.50,1040.50,1,10,11.00
06/29/2004,06:16,1040.50,1040.75,1040.50,1040.50,1,13,14.00
06/29/2004,06:17,1040.75,1040.75,1040.75,1040.75,3,0,3.00
06/29/2004,06:18,1040.50,1040.50,1040.50,1040.50,0,74,74.00
06/29/2004,06:19,1040.50,1040.75,1040.25,1040.50,13,25,38.00
06/29/2004,06:20,1040.25,1040.50,1040.25,1040.25,1,4,5.00
06/29/2004,06:21,1040.50,1040.50,1040.50,1040.50,13,0,13.00
06/29/2004,06:22,1040.75,1040.75,1040.75,1040.75,37,0,37.00
06/29/2004,06:23,1040.50,1040.50,1040.50,1040.50,0,28,28.00
06/29/2004,06:24,1040.50,1040.75,1040.50,1040.50,8,17,25.00
06/29/2004,06:25,1040.50,1040.50,1040.50,1040.50,0,11,11.00
06/29/2004,06:26,1040.50,1040.75,1040.50,1040.75,33,4,37.00
06/29/2004,06:27,1040.75,1041.00,1040.75,1041.00,117,13,130.00
06/29/2004,06:28,1041.00,1041.00,1041.00,1041.00,37,0,37.00
06/29/2004,06:29,1041.00,1041.00,1041.00,1041.00,9,0,9.00
06/29/2004,06:30,1041.00,1041.00,1041.00,1041.00,26,0,26.00
06/29/2004,06:31,1041.00,1041.00,1041.00,1041.00,31,0,31.00
06/29/2004,06:32,1040.75,1040.75,1040.75,1040.75,0,2,2.00
06/29/2004,06:33,1041.00,1041.25,1040.75,1041.25,29,13,42.00
06/29/2004,06:34,1041.00,1041.25,1040.75,1041.00,11,26,37.00
06/29/2004,06:35,1041.00,1041.00,1041.00,1041.00,13,0,13.00
06/29/2004,06:36,1041.00,1041.00,1041.00,1041.00,6,0,6.00
06/29/2004,06:37,1041.00,1041.00,1040.75,1040.75,28,2,30.00
06/29/2004,06:38,1041.00,1041.00,1041.00,1041.00,2,0,2.00
06/29/2004,06:40,1041.00,1041.25,1041.00,1041.25,33,0,33.00
06/29/2004,06:41,1041.25,1041.25,1041.25,1041.25,10,0,10.00
06/29/2004,06:42,1041.00,1041.00,1041.00,1041.00,0,9,9.00
06/29/2004,06:43,1041.25,1041.25,1041.25,1041.25,4,0,4.00
06/29/2004,06:44,1041.25,1041.25,1041.25,1041.25,57,0,57.00
06/29/2004,06:45,1041.25,1041.25,1041.25,1041.25,20,0,20.00
06/29/2004,06:46,1041.25,1041.25,1041.25,1041.25,17,0,17.00
06/29/2004,06:47,1041.50,1041.50,1041.50,1041.50,28,0,28.00
06/29/2004,06:48,1041.25,1041.25,1041.25,1041.25,0,61,61.00
06/29/2004,06:49,1041.25,1041.25,1041.25,1041.25,0,50,50.00
06/29/2004,06:50,1041.00,1041.00,1040.50,1040.75,7,106,113.00
06/29/2004,06:51,1040.75,1041.00,1040.75,1041.00,40,0,40.00
06/29/2004,06:53,1041.00,1041.00,1040.75,1040.75,16,3,19.00
06/29/2004,06:54,1040.75,1040.75,1040.75,1040.75,0,6,6.00
06/29/2004,06:55,1040.75,1040.75,1040.75,1040.75,0,192,192.00
06/29/2004,06:56,1040.75,1040.75,1040.75,1040.75,0,29,29.00
06/29/2004,06:57,1040.75,1040.75,1040.75,1040.75,0,1,1.00
06/29/2004,06:58,1040.75,1041.00,1040.75,1041.00,1,5,6.00
06/29/2004,06:59,1041.00,1041.25,1041.00,1041.25,60,0,60.00
06/29/2004,07:00,1041.00,1041.00,1041.00,1041.00,0,1,1.00
06/29/2004,07:01,1041.00,1041.25,1041.00,1041.25,2,41,43.00
06/29/2004,07:02,1041.00,1041.25,1041.00,1041.00,2,32,34.00
06/29/2004,07:03,1041.00,1041.00,1040.75,1040.75,0,168,168.00
06/29/2004,07:04,1041.00,1041.00,1041.00,1041.00,5,0,5.00
06/29/2004,07:06,1040.75,1040.75,1040.75,1040.75,0,80,80.00
06/29/2004,07:07,1041.00,1041.00,1041.00,1041.00,112,0,112.00
06/29/2004,07:08,1041.00,1041.00,1041.00,1041.00,25,0,25.00
06/29/2004,07:09,1041.25,1041.25,1041.00,1041.00,10,10,20.00
06/29/2004,07:10,1041.25,1041.25,1041.00,1041.00,1,3,4.00
06/29/2004,07:11,1041.00,1041.00,1041.00,1041.00,0,69,69.00
06/29/2004,07:13,1040.75,1040.75,1040.75,1040.75,0,13,13.00
06/29/2004,07:15,1041.00,1041.00,1040.75,1041.00,8,3,11.00
06/29/2004,07:18,1041.00,1041.00,1041.00,1041.00,3,0,3.00
06/29/2004,07:19,1040.75,1040.75,1040.75,1040.75,0,1,1.00
06/29/2004,07:20,1040.75,1040.75,1040.50,1040.75,7,123,130.00
06/29/2004,07:21,1040.75,1040.75,1040.50,1040.75,17,64,81.00
06/29/2004,07:22,1040.50,1040.50,1040.25,1040.50,7,40,47.00
06/29/2004,07:23,1040.25,1040.50,1040.25,1040.25,3,6,9.00
06/29/2004,07:24,1040.50,1040.50,1040.25,1040.50,65,9,74.00
06/29/2004,07:25,1040.50,1040.50,1040.25,1040.25,30,126,156.00
06/29/2004,07:26,1040.50,1040.50,1040.25,1040.25,2,5,7.00
06/29/2004,07:28,1040.25,1040.50,1040.25,1040.25,2,162,164.00
06/29/2004,07:29,1040.25,1040.25,1040.25,1040.25,0,43,43.00
06/29/2004,07:30,1040.00,1040.25,1039.75,1039.75,2,239,241.00
06/29/2004,07:31,1040.00,1040.00,1039.75,1040.00,52,2,54.00
06/29/2004,07:32,1040.00,1040.25,1040.00,1040.25,5,0,5.00
06/29/2004,07:33,1040.00,1040.25,1040.00,1040.25,1,3,4.00
06/29/2004,07:34,1040.00,1040.25,1040.00,1040.25,3,4,7.00
06/29/2004,07:35,1040.00,1040.25,1040.00,1040.00,1,11,12.00
06/29/2004,07:36,1040.25,1040.25,1040.00,1040.00,1,1,2.00
06/29/2004,07:37,1040.25,1040.25,1040.25,1040.25,1,0,1.00
06/29/2004,07:38,1040.00,1040.25,1039.75,1039.75,32,306,338.00
06/29/2004,07:39,1040.00,1040.00,1040.00,1040.00,2,0,2.00
06/29/2004,07:40,1040.00,1040.25,1040.00,1040.00,151,17,168.00
06/29/2004,07:41,1040.00,1040.00,1040.00,1040.00,0,80,80.00
06/29/2004,07:42,1040.00,1040.00,1039.75,1039.75,5,48,53.00
06/29/2004,07:43,1040.00,1040.00,1040.00,1040.00,2,0,2.00
06/29/2004,07:44,1040.00,1040.00,1039.75,1039.75,7,19,26.00
06/29/2004,07:45,1040.00,1040.00,1040.00,1040.00,11,0,11.00
06/29/2004,07:46,1039.75,1039.75,1039.75,1039.75,0,1,1.00
06/29/2004,07:47,1039.75,1039.75,1039.25,1039.25,5,227,232.00
06/29/2004,07:48,1039.50,1039.75,1039.25,1039.50,149,72,221.00
06/29/2004,07:49,1039.50,1039.50,1039.25,1039.25,8,546,554.00
06/29/2004,07:50,1039.50,1039.50,1039.50,1039.50,7,0,7.00
06/29/2004,07:51,1039.50,1039.50,1039.25,1039.25,8,391,399.00
06/29/2004,07:52,1039.25,1039.50,1039.00,1039.50,326,206,532.00
06/29/2004,07:53,1039.50,1039.50,1039.25,1039.50,3,150,153.00
06/29/2004,07:54,1039.50,1039.50,1039.25,1039.50,77,1,78.00
06/29/2004,07:55,1039.50,1039.50,1039.25,1039.50,128,2,130.00
06/29/2004,07:56,1039.25,1039.50,1039.25,1039.50,6,1,7.00
06/29/2004,07:57,1039.50,1039.50,1039.50,1039.50,4,0,4.00
06/29/2004,07:58,1039.50,1039.50,1039.00,1039.25,4,52,56.00
06/29/2004,07:59,1039.25,1039.25,1039.00,1039.25,3,355,358.00
06/29/2004,08:00,1039.25,1039.50,1039.00,1039.25,225,5,230.00
06/29/2004,08:01,1039.25,1039.50,1039.00,1039.25,16,91,107.00
06/29/2004,08:02,1039.25,1039.25,1039.25,1039.25,0,27,27.00
06/29/2004,08:03,1039.25,1039.50,1039.25,1039.25,1,226,227.00
06/29/2004,08:04,1039.25,1039.25,1039.25,1039.25,0,101,101.00
06/29/2004,08:05,1039.25,1039.50,1039.25,1039.50,1,1,2.00
06/29/2004,08:06,1039.50,1039.50,1039.50,1039.50,1,0,1.00
06/29/2004,08:07,1039.50,1039.50,1039.25,1039.25,10,26,36.00
06/29/2004,08:08,1039.50,1039.50,1039.50,1039.50,16,0,16.00
06/29/2004,08:09,1039.50,1039.50,1039.25,1039.50,17,11,28.00
06/29/2004,08:10,1039.50,1039.50,1039.25,1039.50,9,10,19.00
06/29/2004,08:11,1039.25,1039.75,1039.25,1039.50,136,5,141.00
06/29/2004,08:12,1039.50,1039.50,1039.50,1039.50,0,66,66.00
06/29/2004,08:13,1039.50,1039.75,1039.50,1039.75,2,12,14.00
06/29/2004,08:14,1039.75,1039.75,1039.50,1039.75,4,1,5.00
06/29/2004,08:15,1039.50,1039.75,1039.50,1039.75,3,5,8.00
06/29/2004,08:16,1039.50,1039.75,1039.50,1039.50,1,88,89.00
06/29/2004,08:17,1039.50,1039.75,1039.50,1039.50,2,51,53.00
06/29/2004,08:18,1039.75,1039.75,1039.75,1039.75,3,0,3.00
06/29/2004,08:19,1039.75,1039.75,1039.75,1039.75,2,0,2.00
06/29/2004,08:20,1039.75,1039.75,1039.50,1039.50,11,31,42.00
06/29/2004,08:21,1039.50,1039.75,1039.50,1039.50,2,12,14.00
06/29/2004,08:22,1039.50,1039.75,1039.50,1039.75,4,3,7.00
06/29/2004,08:23,1039.50,1039.75,1039.50,1039.50,6,294,300.00
06/29/2004,08:24,1039.50,1039.75,1039.50,1039.50,17,13,30.00
06/29/2004,08:25,1039.50,1039.75,1039.50,1039.50,25,68,93.00
06/29/2004,08:26,1039.50,1039.75,1039.25,1039.25,25,347,372.00
06/29/2004,08:27,1039.25,1039.50,1039.25,1039.50,6,732,738.00
06/29/2004,08:28,1039.25,1039.50,1039.25,1039.50,406,222,628.00
06/29/2004,08:29,1039.75,1039.75,1039.50,1039.75,124,143,267.00
06/29/2004,08:30,1039.75,1040.25,1039.50,1040.25,1164,303,1467.00
06/29/2004,08:31,1040.00,1040.25,1039.75,1039.75,837,1595,2432.00
06/29/2004,08:32,1040.00,1040.25,1039.50,1039.75,1044,1937,2981.00
06/29/2004,08:33,1039.75,1039.75,1039.25,1039.50,287,1003,1290.00
06/29/2004,08:34,1039.50,1039.75,1039.00,1039.50,1391,2242,3633.00
06/29/2004,08:35,1039.50,1040.25,1039.50,1040.25,1559,898,2457.00
06/29/2004,08:36,1040.25,1040.25,1039.75,1040.00,328,1207,1535.00
06/29/2004,08:37,1039.75,1040.25,1039.75,1040.25,1631,524,2155.00
06/29/2004,08:38,1040.25,1040.25,1039.75,1040.25,1760,1694,3454.00
06/29/2004,08:39,1040.25,1040.25,1040.00,1040.00,688,67,755.00
06/29/2004,08:40,1040.25,1040.50,1039.75,1040.25,1161,541,1702.00
06/29/2004,08:41,1040.25,1040.50,1040.00,1040.50,568,357,925.00
06/29/2004,08:42,1040.50,1040.50,1040.00,1040.25,138,1231,1369.00
06/29/2004,08:43,1040.00,1040.25,1040.00,1040.00,175,549,724.00
06/29/2004,08:44,1040.00,1040.25,1039.75,1040.00,238,1087,1325.00
06/29/2004,08:45,1039.75,1040.50,1039.75,1040.00,1196,1620,2816.00
06/29/2004,08:46,1040.00,1040.50,1040.00,1040.50,1659,500,2159.00
06/29/2004,08:47,1040.50,1041.00,1040.25,1041.00,1400,1131,2531.00
06/29/2004,08:48,1041.00,1041.00,1040.25,1040.25,271,1194,1465.00
06/29/2004,08:49,1040.25,1040.50,1039.75,1039.75,223,1329,1552.00
06/29/2004,08:50,1039.75,1040.00,1039.50,1039.50,126,694,820.00
06/29/2004,08:51,1039.50,1040.00,1039.50,1040.00,2561,541,3102.00
06/29/2004,08:52,1040.00,1040.00,1039.75,1039.75,243,727,970.00
06/29/2004,08:53,1040.00,1040.25,1039.50,1040.25,394,305,699.00
06/29/2004,08:54,1040.25,1040.75,1040.00,1040.50,1721,481,2202.00
06/29/2004,08:55,1040.50,1041.00,1040.25,1041.00,722,90,812.00
06/29/2004,08:56,1041.00,1041.50,1040.75,1041.25,2512,1530,4042.00
06/29/2004,08:57,1041.50,1041.50,1041.25,1041.50,560,477,1037.00
06/29/2004,08:58,1041.50,1041.75,1041.25,1041.25,395,180,575.00
06/29/2004,08:59,1041.25,1041.50,1041.00,1041.00,173,1010,1183.00
06/29/2004,09:00,1041.00,1042.25,1041.00,1042.00,2157,407,2564.00
06/29/2004,09:01,1042.00,1043.00,1042.00,1042.50,5213,2375,7588.00
06/29/2004,09:02,1042.75,1043.50,1042.25,1043.25,3583,2831,6414.00
06/29/2004,09:03,1043.00,1043.25,1042.00,1042.00,2215,3024,5239.00
06/29/2004,09:04,1042.00,1042.50,1042.00,1042.25,994,1434,2428.00
06/29/2004,09:05,1042.25,1042.25,1041.75,1042.00,432,907,1339.00
06/29/2004,09:06,1042.00,1042.25,1041.75,1041.75,276,557,833.00
06/29/2004,09:07,1041.75,1042.75,1041.50,1042.75,2213,745,2958.00
06/29/2004,09:08,1042.50,1043.00,1042.50,1042.50,1454,1001,2455.00
06/29/2004,09:09,1042.50,1042.75,1042.00,1042.00,564,1199,1763.00
06/29/2004,09:10,1042.00,1042.75,1042.00,1042.75,889,146,1035.00
06/29/2004,09:11,1042.50,1043.00,1042.50,1042.50,1582,2016,3598.00
06/29/2004,09:12,1042.50,1043.25,1042.50,1043.25,2007,1552,3559.00
06/29/2004,09:13,1043.25,1044.00,1043.25,1044.00,5774,1702,7476.00
06/29/2004,09:14,1044.00,1044.50,1043.50,1044.00,5339,2366,7705.00
06/29/2004,09:15,1043.75,1044.00,1043.75,1043.75,174,1002,1176.00
06/29/2004,09:16,1043.75,1044.25,1043.75,1044.00,1659,1449,3108.00
06/29/2004,09:17,1044.00,1044.00,1043.75,1043.75,821,1054,1875.00
06/29/2004,09:18,1043.75,1044.00,1043.75,1043.75,70,936,1006.00
06/29/2004,09:19,1043.75,1044.00,1043.50,1043.75,154,751,905.00
06/29/2004,09:20,1043.50,1043.75,1043.50,1043.75,21,1347,1368.00
06/29/2004,09:21,1043.75,1043.75,1043.50,1043.50,539,322,861.00
06/29/2004,09:22,1043.50,1043.50,1043.25,1043.25,514,555,1069.00
06/29/2004,09:23,1043.50,1043.50,1043.00,1043.00,271,944,1215.00
06/29/2004,09:24,1043.25,1043.25,1043.00,1043.00,187,256,443.00
06/29/2004,09:25,1043.00,1043.50,1043.00,1043.50,1001,407,1408.00
06/29/2004,09:26,1043.50,1043.50,1043.00,1043.25,1109,573,1682.00
06/29/2004,09:27,1043.25,1043.50,1043.00,1043.00,815,368,1183.00
06/29/2004,09:28,1043.00,1043.25,1043.00,1043.25,24,519,543.00
06/29/2004,09:29,1043.00,1043.00,1042.75,1043.00,460,585,1045.00
06/29/2004,09:30,1043.00,1043.25,1042.75,1043.25,654,47,701.00
06/29/2004,09:31,1043.25,1043.75,1043.25,1043.50,4145,72,4217.00
06/29/2004,09:32,1043.75,1044.00,1043.50,1044.00,2173,1018,3191.00
06/29/2004,09:33,1043.75,1044.00,1043.75,1043.75,155,1351,1506.00
06/29/2004,09:34,1043.75,1044.00,1043.50,1043.75,482,366,848.00
06/29/2004,09:35,1043.50,1043.75,1043.50,1043.75,34,176,210.00
06/29/2004,09:36,1043.50,1043.75,1043.00,1043.25,496,1855,2351.00
06/29/2004,09:37,1043.25,1043.50,1043.00,1043.25,148,544,692.00
06/29/2004,09:38,1043.00,1043.25,1043.00,1043.25,491,176,667.00
06/29/2004,09:39,1043.25,1043.25,1042.75,1042.75,105,2870,2975.00
06/29/2004,09:40,1042.75,1043.00,1042.75,1043.00,257,1301,1558.00
06/29/2004,09:41,1043.00,1043.00,1042.50,1043.00,1441,1180,2621.00
06/29/2004,09:42,1043.00,1043.00,1042.75,1042.75,416,52,468.00
06/29/2004,09:43,1043.00,1043.00,1042.75,1043.00,76,94,170.00
06/29/2004,09:44,1042.75,1043.00,1042.75,1043.00,29,20,49.00
06/29/2004,09:45,1042.75,1043.00,1042.75,1043.00,751,16,767.00
06/29/2004,09:46,1043.00,1043.00,1042.50,1042.50,179,569,748.00
06/29/2004,09:47,1042.50,1042.75,1042.00,1042.00,1148,3875,5023.00
06/29/2004,09:48,1042.00,1042.50,1042.00,1042.25,613,183,796.00
06/29/2004,09:49,1042.50,1042.50,1042.00,1042.00,485,317,802.00
06/29/2004,09:50,1042.00,1042.25,1041.75,1042.00,1106,1833,2939.00
06/29/2004,09:51,1042.00,1042.25,1042.00,1042.25,395,361,756.00
06/29/2004,09:52,1042.00,1042.75,1042.00,1042.75,1832,135,1967.00
06/29/2004,09:53,1042.75,1042.75,1042.25,1042.75,1520,466,1986.00
06/29/2004,09:54,1042.75,1043.00,1042.75,1043.00,3281,34,3315.00
06/29/2004,09:55,1043.00,1043.00,1042.50,1042.50,194,1046,1240.00
06/29/2004,09:56,1042.50,1043.25,1042.50,1043.25,1091,692,1783.00
06/29/2004,09:57,1043.25,1043.25,1042.75,1042.75,135,503,638.00
06/29/2004,09:58,1042.75,1043.25,1042.75,1043.00,384,110,494.00
06/29/2004,09:59,1042.75,1043.00,1042.50,1042.50,136,1007,1143.00
06/29/2004,10:00,1042.50,1042.75,1042.50,1042.75,22,606,628.00
06/29/2004,10:01,1042.75,1042.75,1042.50,1042.75,553,18,571.00
06/29/2004,10:02,1042.50,1042.75,1042.50,1042.75,30,32,62.00
06/29/2004,10:03,1042.75,1043.75,1042.75,1043.75,2593,80,2673.00
06/29/2004,10:04,1043.75,1044.00,1043.50,1043.50,1408,1332,2740.00
06/29/2004,10:05,1043.50,1043.75,1043.25,1043.75,391,467,858.00
06/29/2004,10:06,1043.50,1044.00,1043.50,1044.00,1274,113,1387.00
06/29/2004,10:07,1044.00,1044.00,1043.50,1043.50,200,595,795.00
06/29/2004,10:08,1043.50,1043.75,1043.50,1043.75,576,186,762.00
06/29/2004,10:09,1043.50,1043.75,1043.25,1043.50,871,717,1588.00
06/29/2004,10:10,1043.50,1043.75,1043.50,1043.50,245,23,268.00
06/29/2004,10:11,1043.75,1044.00,1043.25,1043.50,614,369,983.00
06/29/2004,10:12,1043.75,1043.75,1043.25,1043.50,951,187,1138.00
06/29/2004,10:13,1043.25,1043.25,1042.50,1042.75,1362,3115,4477.00
06/29/2004,10:14,1043.00,1043.25,1042.75,1043.00,1622,406,2028.00
06/29/2004,10:15,1043.00,1043.25,1042.75,1042.75,221,354,575.00
06/29/2004,10:16,1042.75,1043.25,1042.75,1043.00,439,85,524.00
06/29/2004,10:17,1042.75,1043.00,1042.25,1043.00,567,628,1195.00
06/29/2004,10:18,1042.75,1043.00,1042.50,1042.50,350,278,628.00
06/29/2004,10:19,1042.75,1043.00,1042.50,1042.75,214,252,466.00
06/29/2004,10:20,1043.00,1043.00,1042.75,1042.75,220,19,239.00
06/29/2004,10:21,1043.00,1043.00,1042.75,1042.75,22,191,213.00
06/29/2004,10:22,1042.75,1043.00,1042.50,1042.75,366,336,702.00
06/29/2004,10:23,1042.75,1043.25,1042.75,1043.25,363,35,398.00
06/29/2004,10:24,1043.25,1043.25,1043.00,1043.00,38,114,152.00
06/29/2004,10:25,1043.00,1043.25,1043.00,1043.00,5,161,166.00
06/29/2004,10:26,1043.25,1043.25,1043.00,1043.00,749,385,1134.00
06/29/2004,10:27,1043.25,1043.25,1043.00,1043.25,21,57,78.00
06/29/2004,10:28,1043.25,1044.00,1043.25,1044.00,1998,422,2420.00
06/29/2004,10:29,1044.00,1044.00,1043.25,1043.25,362,990,1352.00
06/29/2004,10:30,1043.50,1043.75,1043.25,1043.50,250,68,318.00
06/29/2004,10:31,1043.50,1043.75,1043.50,1043.75,43,154,197.00
06/29/2004,10:32,1043.75,1043.75,1043.50,1043.50,7,59,66.00
06/29/2004,10:33,1043.50,1043.75,1043.50,1043.75,6,113,119.00
06/29/2004,10:34,1043.50,1043.75,1043.00,1043.25,354,719,1073.00
06/29/2004,10:35,1043.25,1043.25,1043.25,1043.25,0,394,394.00
06/29/2004,10:36,1043.25,1043.25,1043.25,1043.25,0,649,649.00
06/29/2004,10:37,1043.50,1043.50,1043.25,1043.50,19,52,71.00
06/29/2004,10:38,1043.25,1043.75,1043.25,1043.50,530,80,610.00
06/29/2004,10:39,1043.50,1043.75,1043.50,1043.75,816,112,928.00
06/29/2004,10:40,1043.75,1043.75,1043.50,1043.50,14,483,497.00
06/29/2004,10:41,1043.75,1043.75,1043.50,1043.50,7,30,37.00
06/29/2004,10:42,1043.50,1043.75,1043.50,1043.50,12,130,142.00
06/29/2004,10:43,1043.75,1043.75,1043.50,1043.75,386,21,407.00
06/29/2004,10:44,1044.00,1045.00,1043.75,1045.00,4244,394,4638.00
06/29/2004,10:45,1045.00,1045.00,1044.00,1044.25,335,1966,2301.00
06/29/2004,10:46,1044.25,1044.25,1044.00,1044.25,45,930,975.00
06/29/2004,10:47,1044.25,1044.75,1044.25,1044.25,1025,726,1751.00
06/29/2004,10:48,1044.50,1044.50,1044.00,1044.00,139,820,959.00
06/29/2004,10:49,1044.00,1044.50,1044.00,1044.50,650,65,715.00
06/29/2004,10:50,1044.50,1044.75,1044.25,1044.25,1108,309,1417.00
06/29/2004,10:51,1044.50,1044.75,1044.25,1044.75,781,523,1304.00
06/29/2004,10:52,1044.50,1044.50,1044.00,1044.25,443,681,1124.00
06/29/2004,10:53,1044.25,1044.50,1044.25,1044.50,7,143,150.00
06/29/2004,10:54,1044.50,1044.50,1044.25,1044.25,32,38,70.00
06/29/2004,10:55,1044.25,1045.00,1044.25,1045.00,1663,75,1738.00
06/29/2004,10:56,1045.00,1045.25,1044.50,1044.75,1750,1941,3691.00
06/29/2004,10:57,1044.50,1044.75,1044.50,1044.50,7,66,73.00
06/29/2004,10:58,1044.50,1044.75,1044.25,1044.75,192,571,763.00
06/29/2004,10:59,1044.50,1044.75,1044.50,1044.50,531,9,540.00
06/29/2004,11:00,1044.50,1045.00,1044.50,1044.75,212,18,230.00
06/29/2004,11:01,1045.00,1045.00,1044.75,1044.75,83,59,142.00
06/29/2004,11:02,1044.75,1045.75,1044.75,1045.25,4875,756,5631.00
06/29/2004,11:03,1045.50,1045.50,1045.25,1045.25,1212,1021,2233.00
06/29/2004,11:04,1045.25,1046.00,1045.25,1045.75,2306,1525,3831.00
06/29/2004,11:05,1045.50,1045.75,1045.50,1045.50,2422,176,2598.00
06/29/2004,11:06,1045.75,1045.75,1045.50,1045.50,294,1221,1515.00
06/29/2004,11:07,1045.50,1045.75,1045.25,1045.75,481,665,1146.00
06/29/2004,11:08,1045.50,1045.75,1045.25,1045.25,14,797,811.00
06/29/2004,11:09,1045.25,1045.75,1045.25,1045.50,777,65,842.00
06/29/2004,11:10,1045.50,1045.75,1045.50,1045.50,46,416,462.00
06/29/2004,11:11,1045.75,1046.25,1045.50,1046.00,3022,190,3212.00
06/29/2004,11:12,1046.25,1046.50,1046.00,1046.25,1358,456,1814.00
06/29/2004,11:13,1046.00,1046.25,1045.50,1045.75,122,1554,1676.00
06/29/2004,11:14,1045.75,1046.00,1045.75,1046.00,494,106,600.00
06/29/2004,11:15,1046.00,1046.25,1045.75,1046.00,647,204,851.00
06/29/2004,11:16,1046.00,1046.00,1045.75,1046.00,578,16,594.00
06/29/2004,11:17,1046.00,1046.00,1045.50,1045.50,65,1367,1432.00
06/29/2004,11:18,1045.50,1045.50,1045.00,1045.00,220,1627,1847.00
06/29/2004,11:19,1045.00,1045.25,1045.00,1045.25,709,1156,1865.00
06/29/2004,11:20,1045.25,1045.50,1045.00,1045.50,573,381,954.00
06/29/2004,11:21,1045.50,1045.50,1045.25,1045.25,561,15,576.00
06/29/2004,11:22,1045.25,1045.50,1045.25,1045.25,37,72,109.00
06/29/2004,11:23,1045.25,1045.25,1045.00,1045.00,13,544,557.00
06/29/2004,11:24,1045.00,1045.25,1045.00,1045.00,34,134,168.00
06/29/2004,11:25,1045.00,1045.00,1044.75,1045.00,31,324,355.00
06/29/2004,11:26,1045.00,1045.25,1045.00,1045.25,282,48,330.00
06/29/2004,11:27,1045.25,1045.50,1045.00,1045.50,823,91,914.00
06/29/2004,11:28,1045.50,1045.50,1045.00,1045.25,159,462,621.00
06/29/2004,11:29,1045.00,1045.25,1045.00,1045.00,4,15,19.00
06/29/2004,11:30,1045.00,1045.25,1045.00,1045.25,9,14,23.00
06/29/2004,11:31,1045.00,1045.25,1044.75,1045.00,201,904,1105.00
06/29/2004,11:32,1044.75,1045.00,1044.75,1044.75,26,411,437.00
06/29/2004,11:33,1044.75,1044.75,1044.25,1044.50,580,2120,2700.00
06/29/2004,11:34,1044.50,1044.50,1044.25,1044.25,82,110,192.00
06/29/2004,11:35,1044.25,1044.50,1044.00,1044.50,256,343,599.00
06/29/2004,11:36,1044.50,1044.75,1044.25,1044.50,298,110,408.00
06/29/2004,11:37,1044.75,1044.75,1044.50,1044.50,4,389,393.00
06/29/2004,11:38,1044.25,1044.50,1044.25,1044.50,27,13,40.00
06/29/2004,11:39,1044.25,1044.75,1044.25,1044.75,1193,33,1226.00
06/29/2004,11:40,1044.75,1044.75,1044.50,1044.75,15,8,23.00
06/29/2004,11:41,1044.50,1044.75,1044.25,1044.25,54,517,571.00
06/29/2004,11:42,1044.25,1044.50,1044.25,1044.50,7,44,51.00
06/29/2004,11:43,1044.25,1044.50,1044.25,1044.25,16,62,78.00
06/29/2004,11:44,1044.25,1044.50,1044.00,1044.50,349,318,667.00
06/29/2004,11:45,1044.50,1044.75,1044.25,1044.50,165,34,199.00
06/29/2004,11:46,1044.75,1044.75,1044.50,1044.75,5,20,25.00
06/29/2004,11:47,1044.50,1044.75,1044.50,1044.50,71,16,87.00
06/29/2004,11:48,1044.50,1044.75,1044.25,1044.25,17,292,309.00
06/29/2004,11:49,1044.25,1044.50,1043.75,1044.50,390,1106,1496.00
06/29/2004,11:50,1044.25,1044.75,1044.25,1044.50,287,399,686.00
06/29/2004,11:51,1044.50,1045.00,1044.50,1045.00,504,15,519.00
06/29/2004,11:52,1045.00,1045.00,1044.75,1044.75,33,218,251.00
06/29/2004,11:53,1044.75,1044.75,1044.50,1044.75,6,181,187.00
06/29/2004,11:54,1044.75,1044.75,1044.50,1044.50,7,84,91.00
06/29/2004,11:55,1044.50,1044.75,1044.25,1044.25,6,231,237.00
06/29/2004,11:56,1044.25,1044.25,1044.00,1044.00,17,492,509.00
06/29/2004,11:57,1044.00,1044.25,1043.75,1043.75,115,1485,1600.00
06/29/2004,11:58,1043.75,1044.50,1043.50,1044.50,870,263,1133.00
06/29/2004,11:59,1044.50,1044.50,1044.25,1044.50,56,419,475.00
06/29/2004,12:00,1044.50,1044.50,1044.00,1044.00,7,237,244.00
06/29/2004,12:01,1044.00,1044.50,1044.00,1044.25,275,32,307.00
06/29/2004,12:02,1044.50,1044.50,1044.25,1044.50,110,45,155.00
06/29/2004,12:03,1044.25,1044.75,1044.25,1044.75,768,3,771.00
06/29/2004,12:04,1044.75,1044.75,1044.25,1044.50,17,149,166.00
06/29/2004,12:05,1044.50,1044.75,1044.50,1044.75,86,185,271.00
06/29/2004,12:06,1044.50,1045.00,1044.50,1044.75,519,301,820.00
06/29/2004,12:07,1044.50,1044.75,1044.50,1044.75,53,73,126.00
06/29/2004,12:08,1044.50,1044.50,1044.25,1044.25,7,223,230.00
06/29/2004,12:09,1044.25,1044.25,1044.25,1044.25,0,126,126.00
06/29/2004,12:10,1044.25,1044.50,1044.25,1044.50,9,422,431.00
06/29/2004,12:11,1044.50,1044.75,1044.25,1044.75,319,28,347.00
06/29/2004,12:12,1044.75,1044.75,1044.25,1044.50,6,118,124.00
06/29/2004,12:13,1044.50,1044.75,1044.25,1044.25,89,46,135.00
06/29/2004,12:14,1044.25,1044.50,1044.25,1044.50,3,12,15.00
06/29/2004,12:15,1044.50,1044.75,1044.25,1044.50,330,177,507.00
06/29/2004,12:16,1044.50,1044.50,1044.00,1044.00,69,203,272.00
06/29/2004,12:17,1044.25,1044.50,1044.00,1044.50,223,18,241.00
06/29/2004,12:18,1044.25,1044.50,1044.25,1044.50,17,15,32.00
06/29/2004,12:19,1044.50,1044.75,1044.25,1044.50,315,11,326.00
06/29/2004,12:20,1044.50,1044.75,1044.25,1044.50,112,79,191.00
06/29/2004,12:21,1044.50,1044.75,1044.50,1044.75,46,17,63.00
06/29/2004,12:22,1044.50,1044.75,1044.50,1044.75,7,52,59.00
06/29/2004,12:23,1044.50,1044.75,1044.50,1044.75,16,45,61.00
06/29/2004,12:24,1044.75,1044.75,1044.50,1044.50,37,57,94.00
06/29/2004,12:25,1044.75,1044.75,1044.50,1044.50,5,26,31.00
06/29/2004,12:26,1044.50,1044.75,1044.50,1044.50,4,18,22.00
06/29/2004,12:27,1044.75,1044.75,1044.50,1044.50,12,38,50.00
06/29/2004,12:28,1044.75,1044.75,1044.50,1044.50,14,157,171.00
06/29/2004,12:29,1044.50,1044.75,1044.50,1044.50,6,351,357.00
06/29/2004,12:30,1044.50,1044.75,1044.25,1044.50,13,180,193.00
06/29/2004,12:31,1044.25,1044.50,1044.00,1044.00,3,292,295.00
06/29/2004,12:32,1044.00,1044.25,1044.00,1044.00,23,42,65.00
06/29/2004,12:33,1044.00,1044.25,1044.00,1044.00,30,921,951.00
06/29/2004,12:34,1044.00,1044.25,1043.75,1043.75,1,181,182.00
06/29/2004,12:35,1043.75,1044.00,1043.50,1043.75,117,835,952.00
06/29/2004,12:36,1043.50,1043.75,1043.50,1043.75,127,280,407.00
06/29/2004,12:37,1043.75,1043.75,1043.50,1043.50,13,63,76.00
06/29/2004,12:38,1043.50,1043.75,1043.50,1043.75,14,174,188.00
06/29/2004,12:39,1043.50,1043.75,1043.50,1043.50,29,157,186.00
06/29/2004,12:40,1043.50,1043.75,1043.50,1043.50,17,83,100.00
06/29/2004,12:41,1043.50,1043.75,1043.50,1043.75,75,12,87.00
06/29/2004,12:42,1043.50,1043.75,1043.50,1043.75,58,32,90.00
06/29/2004,12:43,1043.75,1043.75,1043.50,1043.50,68,20,88.00
06/29/2004,12:44,1043.50,1043.75,1043.00,1043.00,21,1290,1311.00
06/29/2004,12:45,1043.00,1043.50,1043.00,1043.25,569,906,1475.00
06/29/2004,12:46,1043.50,1043.50,1043.25,1043.50,54,15,69.00
06/29/2004,12:47,1043.50,1043.50,1043.25,1043.25,24,11,35.00
06/29/2004,12:48,1043.50,1043.50,1043.25,1043.50,166,50,216.00
06/29/2004,12:49,1043.50,1043.50,1043.25,1043.50,534,8,542.00
06/29/2004,12:50,1043.50,1043.75,1043.00,1043.25,684,664,1348.00
06/29/2004,12:51,1043.25,1043.50,1043.00,1043.50,268,133,401.00
06/29/2004,12:52,1043.50,1043.75,1043.50,1043.75,728,112,840.00
06/29/2004,12:53,1043.75,1043.75,1043.50,1043.50,27,62,89.00
06/29/2004,12:54,1043.50,1043.75,1043.50,1043.50,633,96,729.00
06/29/2004,12:55,1043.50,1043.75,1043.50,1043.75,196,10,206.00
06/29/2004,12:56,1043.75,1044.75,1043.75,1044.50,2778,462,3240.00
06/29/2004,12:57,1044.50,1044.75,1044.00,1044.00,133,304,437.00
06/29/2004,12:58,1044.25,1044.25,1044.00,1044.25,83,125,208.00
06/29/2004,12:59,1044.00,1044.25,1044.00,1044.00,10,67,77.00
06/29/2004,13:00,1044.00,1044.50,1044.00,1044.25,316,111,427.00
06/29/2004,13:01,1044.50,1044.50,1044.25,1044.25,1931,475,2406.00
06/29/2004,13:02,1044.50,1044.75,1044.25,1044.75,639,161,800.00
06/29/2004,13:03,1044.75,1044.75,1044.50,1044.50,137,490,627.00
06/29/2004,13:04,1044.50,1045.00,1044.50,1044.75,501,72,573.00
06/29/2004,13:05,1045.00,1045.50,1044.75,1045.50,2455,428,2883.00
06/29/2004,13:06,1045.50,1045.50,1045.25,1045.50,832,85,917.00
06/29/2004,13:07,1045.50,1045.50,1045.00,1045.00,485,317,802.00
06/29/2004,13:08,1045.00,1045.50,1044.75,1045.25,592,825,1417.00
06/29/2004,13:09,1045.25,1045.50,1044.75,1044.75,35,456,491.00
06/29/2004,13:10,1044.75,1045.00,1044.75,1045.00,409,127,536.00
06/29/2004,13:11,1045.25,1045.25,1044.75,1045.00,137,110,247.00
06/29/2004,13:12,1045.00,1045.50,1044.75,1045.25,616,207,823.00
06/29/2004,13:13,1045.25,1045.50,1045.00,1045.00,63,358,421.00
06/29/2004,13:14,1045.25,1045.50,1045.00,1045.25,320,108,428.00
06/29/2004,13:15,1045.00,1045.25,1045.00,1045.25,38,4,42.00
06/29/2004,13:16,1045.00,1045.25,1045.00,1045.00,24,137,161.00
06/29/2004,13:17,1045.00,1045.75,1045.00,1045.25,1258,832,2090.00
06/29/2004,13:18,1045.25,1045.50,1045.25,1045.50,512,36,548.00
06/29/2004,13:19,1045.50,1045.50,1045.00,1045.25,541,818,1359.00
06/29/2004,13:20,1045.25,1045.50,1044.75,1044.75,21,948,969.00
06/29/2004,13:21,1044.75,1045.00,1044.50,1044.75,288,1305,1593.00
06/29/2004,13:22,1044.50,1044.75,1044.00,1044.25,394,2149,2543.00
06/29/2004,13:23,1044.25,1044.50,1044.25,1044.50,790,178,968.00
06/29/2004,13:24,1044.25,1044.50,1044.00,1044.00,207,526,733.00
06/29/2004,13:25,1044.00,1044.25,1043.75,1044.25,1073,920,1993.00
06/29/2004,13:26,1044.25,1044.25,1044.00,1044.00,351,788,1139.00
06/29/2004,13:27,1044.00,1044.00,1043.25,1043.75,743,2703,3446.00
06/29/2004,13:28,1044.00,1044.00,1043.25,1043.50,440,1048,1488.00
06/29/2004,13:29,1043.50,1043.50,1042.75,1043.00,1639,2101,3740.00
06/29/2004,13:30,1043.25,1043.50,1043.00,1043.25,694,190,884.00
06/29/2004,13:31,1043.25,1043.25,1042.25,1042.75,1367,3165,4532.00
06/29/2004,13:32,1042.75,1043.00,1042.75,1042.75,92,800,892.00
06/29/2004,13:33,1043.00,1043.00,1042.75,1042.75,62,735,797.00
06/29/2004,13:34,1042.75,1043.00,1042.75,1042.75,17,980,997.00
06/29/2004,13:35,1042.75,1043.00,1042.75,1043.00,1154,34,1188.00
06/29/2004,13:36,1043.00,1043.25,1042.75,1043.25,744,112,856.00
06/29/2004,13:37,1043.00,1043.25,1043.00,1043.25,177,70,247.00
06/29/2004,13:38,1043.25,1043.50,1043.00,1043.25,858,44,902.00
06/29/2004,13:39,1043.50,1043.75,1043.25,1043.50,483,509,992.00
06/29/2004,13:40,1043.50,1043.75,1043.25,1043.25,86,213,299.00
06/29/2004,13:41,1043.50,1043.75,1043.25,1043.75,231,53,284.00
06/29/2004,13:42,1043.50,1044.00,1043.50,1043.75,1010,115,1125.00
06/29/2004,13:43,1044.00,1044.00,1043.75,1043.75,33,220,253.00
06/29/2004,13:44,1043.75,1044.00,1043.50,1043.75,131,280,411.00
06/29/2004,13:45,1043.75,1044.00,1043.75,1043.75,46,164,210.00
06/29/2004,13:46,1043.75,1044.00,1043.50,1043.75,340,149,489.00
06/29/2004,13:47,1043.75,1044.25,1043.75,1044.00,1223,1140,2363.00
06/29/2004,13:48,1044.25,1044.25,1043.75,1044.25,518,360,878.00
06/29/2004,13:49,1044.00,1044.00,1043.50,1043.50,433,726,1159.00
06/29/2004,13:50,1043.50,1044.50,1043.50,1044.50,1792,162,1954.00
06/29/2004,13:51,1044.50,1045.50,1044.25,1045.25,3002,800,3802.00
06/29/2004,13:52,1045.25,1046.00,1045.00,1045.50,2125,379,2504.00
06/29/2004,13:53,1045.75,1045.75,1045.00,1045.25,518,909,1427.00
06/29/2004,13:54,1045.25,1045.25,1045.00,1045.00,540,289,829.00
06/29/2004,13:55,1045.00,1045.50,1044.50,1045.50,1049,519,1568.00
06/29/2004,13:56,1045.50,1045.75,1044.75,1045.00,856,1074,1930.00
06/29/2004,13:57,1044.75,1045.00,1044.25,1044.50,587,1299,1886.00
06/29/2004,13:58,1044.50,1044.75,1044.25,1044.75,515,829,1344.00
06/29/2004,13:59,1044.75,1044.75,1044.50,1044.50,709,588,1297.00
06/29/2004,14:00,1044.50,1045.00,1044.25,1045.00,382,325,707.00
06/29/2004,14:01,1045.00,1045.50,1044.75,1045.25,1829,39,1868.00
06/29/2004,14:02,1045.25,1045.25,1044.50,1044.75,254,667,921.00
06/29/2004,14:03,1044.75,1045.00,1044.75,1045.00,26,9,35.00
06/29/2004,14:04,1045.00,1045.00,1044.75,1045.00,16,508,524.00
06/29/2004,14:05,1044.75,1045.25,1044.75,1045.00,625,24,649.00
06/29/2004,14:06,1045.00,1045.25,1044.50,1044.75,61,882,943.00
06/29/2004,14:07,1044.75,1044.75,1043.75,1044.25,621,2070,2691.00
06/29/2004,14:08,1044.25,1044.50,1043.75,1044.00,645,1148,1793.00
06/29/2004,14:09,1043.75,1045.00,1043.75,1044.75,1353,395,1748.00
06/29/2004,14:10,1044.50,1044.75,1044.50,1044.50,88,326,414.00
06/29/2004,14:11,1044.50,1044.75,1044.25,1044.50,597,147,744.00
06/29/2004,14:12,1044.75,1045.00,1044.50,1044.50,174,690,864.00
06/29/2004,14:13,1044.50,1044.50,1043.50,1043.75,437,1981,2418.00
06/29/2004,14:14,1043.75,1044.00,1043.25,1044.00,763,252,1015.00
06/29/2004,14:15,1043.75,1044.25,1043.75,1044.00,183,37,220.00
06/29/2004,14:16,1044.00,1044.50,1044.00,1044.50,339,126,465.00
06/29/2004,14:17,1044.25,1044.50,1044.00,1044.25,57,364,421.00
06/29/2004,14:18,1044.25,1044.50,1044.00,1044.25,178,26,204.00
06/29/2004,14:19,1044.50,1044.50,1044.25,1044.25,15,293,308.00
06/29/2004,14:20,1044.00,1044.25,1043.50,1043.50,57,932,989.00
06/29/2004,14:21,1043.50,1044.50,1043.50,1044.25,637,286,923.00
06/29/2004,14:22,1044.00,1045.50,1044.00,1045.50,2574,464,3038.00
06/29/2004,14:23,1045.50,1045.75,1044.75,1045.00,694,675,1369.00
06/29/2004,14:24,1045.00,1045.25,1045.00,1045.25,135,238,373.00
06/29/2004,14:25,1045.00,1045.50,1045.00,1045.00,167,210,377.00
06/29/2004,14:26,1045.25,1045.25,1044.75,1045.25,369,254,623.00
06/29/2004,14:27,1045.00,1045.25,1044.25,1044.50,319,1188,1507.00
06/29/2004,14:28,1044.50,1044.75,1044.00,1044.50,699,719,1418.00
06/29/2004,14:29,1044.50,1045.00,1044.50,1045.00,1115,194,1309.00
06/29/2004,14:30,1045.00,1045.75,1044.50,1045.50,2050,687,2737.00
06/29/2004,14:31,1045.50,1046.00,1045.25,1045.50,1286,1318,2604.00
06/29/2004,14:32,1045.50,1045.75,1045.25,1045.25,504,375,879.00
06/29/2004,14:33,1045.25,1045.50,1045.25,1045.50,46,780,826.00
06/29/2004,14:34,1045.50,1046.00,1045.25,1045.50,1135,521,1656.00
06/29/2004,14:35,1045.25,1045.25,1044.50,1045.25,1106,2126,3232.00
06/29/2004,14:36,1045.25,1045.25,1044.75,1044.75,21,374,395.00
06/29/2004,14:37,1044.75,1045.25,1044.75,1045.25,575,114,689.00
06/29/2004,14:38,1045.25,1045.75,1045.00,1045.50,579,254,833.00
06/29/2004,14:39,1045.50,1045.50,1045.25,1045.50,184,89,273.00
06/29/2004,14:40,1045.25,1045.25,1044.75,1045.00,174,1156,1330.00
06/29/2004,14:41,1045.00,1045.00,1044.25,1044.75,777,1197,1974.00
06/29/2004,14:42,1044.75,1044.75,1044.50,1044.75,107,116,223.00
06/29/2004,14:43,1044.50,1044.75,1044.25,1044.50,128,551,679.00
06/29/2004,14:44,1044.50,1044.75,1044.25,1044.50,141,394,535.00
06/29/2004,14:45,1044.50,1044.50,1043.50,1044.00,587,2427,3014.00
06/29/2004,14:46,1043.75,1044.75,1043.75,1044.75,1780,155,1935.00
06/29/2004,14:47,1044.75,1044.75,1044.25,1044.75,486,589,1075.00
06/29/2004,14:48,1044.75,1044.75,1044.25,1044.25,154,962,1116.00
06/29/2004,14:49,1044.25,1044.50,1044.25,1044.50,347,34,381.00
06/29/2004,14:50,1044.50,1044.50,1044.25,1044.50,327,208,535.00
06/29/2004,14:51,1044.50,1044.50,1044.25,1044.50,192,31,223.00
06/29/2004,14:52,1044.50,1044.50,1044.25,1044.50,148,534,682.00
06/29/2004,14:53,1044.25,1044.50,1044.00,1044.00,312,1115,1427.00
06/29/2004,14:54,1044.00,1044.00,1043.50,1044.00,831,1070,1901.00
06/29/2004,14:55,1043.75,1044.25,1043.75,1044.25,484,642,1126.00
06/29/2004,14:56,1044.25,1044.25,1043.50,1043.75,470,940,1410.00
06/29/2004,14:57,1044.00,1044.25,1043.75,1044.00,808,434,1242.00
06/29/2004,14:58,1044.25,1044.50,1044.00,1044.25,1032,535,1567.00
06/29/2004,14:59,1044.25,1044.75,1044.25,1044.50,2116,1292,3408.00
06/29/2004,15:00,1044.25,1044.75,1044.25,1044.50,2374,2074,4448.00
06/29/2004,15:01,1044.50,1044.75,1043.50,1044.00,2311,2817,5128.00
06/29/2004,15:02,1044.00,1044.50,1043.75,1043.75,545,637,1182.00
06/29/2004,15:03,1043.75,1044.00,1043.25,1043.50,530,2173,2703.00
06/29/2004,15:04,1043.50,1043.50,1043.00,1043.50,829,1915,2744.00
06/29/2004,15:05,1043.25,1044.00,1043.25,1043.75,1646,469,2115.00
06/29/2004,15:06,1043.75,1043.75,1043.50,1043.75,643,152,795.00
06/29/2004,15:07,1043.75,1043.75,1043.25,1043.50,408,769,1177.00
06/29/2004,15:08,1043.50,1043.50,1043.00,1043.25,372,898,1270.00
06/29/2004,15:09,1043.25,1043.75,1043.00,1043.50,492,158,650.00
06/29/2004,15:10,1043.50,1043.75,1043.25,1043.75,131,218,349.00
06/29/2004,15:11,1043.50,1043.75,1043.25,1043.50,403,260,663.00
06/29/2004,15:12,1043.50,1043.75,1043.25,1043.50,637,433,1070.00
06/29/2004,15:13,1043.75,1043.75,1043.50,1043.75,35,557,592.00
06/29/2004,15:14,1043.75,1043.75,1043.25,1043.25,229,768,997.00
06/29/2004,15:15,1043.25,1044.25,1043.00,1044.00,2971,1274,4245.00
06/29/2004,15:16,1044.00,1044.00,1044.00,1044.00,0,65,65.00
06/29/2004,15:31,1043.75,1044.25,1043.75,1043.75,126,82,208.00
06/29/2004,15:32,1043.75,1044.25,1043.75,1044.25,170,2,172.00
06/29/2004,15:33,1044.25,1044.25,1044.00,1044.25,6,2,8.00
06/29/2004,15:34,1044.25,1044.25,1044.25,1044.25,1,0,1.00
06/29/2004,15:35,1044.00,1044.25,1044.00,1044.00,10,40,50.00
06/29/2004,15:36,1044.00,1044.25,1044.00,1044.25,4,37,41.00
06/29/2004,15:37,1044.25,1044.25,1044.00,1044.00,21,56,77.00
06/29/2004,15:38,1044.00,1044.25,1044.00,1044.00,7,11,18.00
06/29/2004,15:39,1044.00,1044.25,1044.00,1044.25,1,5,6.00
06/29/2004,15:40,1044.25,1044.75,1044.25,1044.50,256,76,332.00
06/29/2004,15:41,1044.75,1044.75,1044.50,1044.50,3,16,19.00
06/29/2004,15:42,1044.50,1044.75,1044.25,1044.25,6,40,46.00
06/29/2004,15:43,1044.25,1044.25,1044.25,1044.25,0,1,1.00
06/29/2004,15:49,1044.50,1044.50,1044.25,1044.25,60,1,61.00
06/29/2004,15:51,1044.50,1044.50,1044.25,1044.25,1,63,64.00
06/29/2004,15:52,1044.25,1044.25,1044.25,1044.25,0,1,1.00
06/29/2004,15:53,1044.50,1044.50,1044.50,1044.50,12,0,12.00
06/29/2004,15:55,1044.50,1044.50,1044.50,1044.50,2,0,2.00
06/29/2004,15:57,1044.50,1044.50,1044.50,1044.50,9,0,9.00
06/29/2004,15:58,1044.50,1044.50,1044.50,1044.50,1,0,1.00
06/29/2004,15:59,1044.25,1044.25,1044.25,1044.25,0,2,2.00
06/29/2004,16:00,1044.25,1044.50,1044.25,1044.50,1,10,11.00
06/29/2004,17:01,1044.00,1044.50,1044.00,1044.25,5,21,26.00
06/29/2004,17:02,1044.25,1044.25,1044.25,1044.25,0,1,1.00
06/29/2004,17:03,1044.50,1044.50,1044.50,1044.50,1,0,1.00
06/29/2004,17:06,1044.50,1044.50,1044.50,1044.50,16,0,16.00
06/29/2004,17:09,1044.50,1044.50,1044.50,1044.50,1,0,1.00
06/29/2004,17:10,1044.50,1044.50,1044.50,1044.50,67,0,67.00
06/29/2004,17:11,1044.50,1044.50,1044.50,1044.50,12,0,12.00
06/29/2004,17:12,1044.50,1044.50,1044.50,1044.50,8,0,8.00
06/29/2004,17:17,1044.50,1044.50,1044.50,1044.50,7,0,7.00
06/29/2004,17:19,1044.50,1044.50,1044.50,1044.50,1,0,1.00
06/29/2004,17:20,1044.50,1044.50,1044.50,1044.50,7,0,7.00
06/29/2004,17:21,1044.50,1044.50,1044.50,1044.50,23,0,23.00
06/29/2004,17:23,1044.50,1044.50,1044.50,1044.50,1,0,1.00
06/29/2004,17:25,1044.50,1044.50,1044.50,1044.50,15,0,15.00
06/29/2004,17:28,1044.75,1044.75,1044.75,1044.75,7,0,7.00
06/29/2004,17:29,1044.75,1044.75,1044.75,1044.75,1,0,1.00
06/29/2004,17:30,1044.75,1044.75,1044.50,1044.50,2,1,3.00
06/29/2004,17:31,1044.50,1044.50,1044.50,1044.50,0,6,6.00
06/29/2004,17:32,1044.75,1044.75,1044.75,1044.75,2,0,2.00
06/29/2004,17:33,1044.75,1044.75,1044.75,1044.75,2,0,2.00
06/29/2004,17:34,1044.50,1044.50,1044.50,1044.50,0,3,3.00
06/29/2004,17:37,1044.75,1044.75,1044.50,1044.50,3,4,7.00
06/29/2004,17:42,1044.50,1044.50,1044.50,1044.50,0,1,1.00
06/29/2004,17:45,1044.50,1044.50,1044.50,1044.50,0,1,1.00
06/29/2004,17:46,1044.50,1044.50,1044.50,1044.50,0,22,22.00
06/29/2004,17:47,1044.25,1044.25,1044.25,1044.25,0,4,4.00
06/29/2004,17:48,1044.25,1044.25,1044.25,1044.25,0,1,1.00
06/29/2004,17:49,1044.50,1044.50,1044.50,1044.50,6,0,6.00
06/29/2004,17:50,1044.50,1044.50,1044.50,1044.50,3,0,3.00
06/29/2004,17:52,1044.50,1044.50,1044.50,1044.50,1,0,1.00
06/29/2004,17:53,1044.50,1044.50,1044.50,1044.50,4,0,4.00
06/29/2004,17:58,1044.50,1044.50,1044.50,1044.50,8,0,8.00
06/29/2004,17:59,1044.25,1044.50,1044.25,1044.50,1,1,2.00
06/29/2004,18:03,1044.50,1044.50,1044.25,1044.25,2,1,3.00
06/29/2004,18:04,1044.50,1044.50,1044.50,1044.50,3,0,3.00
06/29/2004,18:14,1044.25,1044.25,1044.25,1044.25,0,15,15.00
06/29/2004,18:15,1044.25,1044.25,1044.25,1044.25,0,5,5.00
06/29/2004,18:21,1044.50,1044.50,1044.50,1044.50,1,0,1.00
06/29/2004,18:23,1044.25,1044.50,1044.25,1044.50,3,1,4.00
06/29/2004,18:24,1044.50,1044.50,1044.50,1044.50,11,0,11.00
06/29/2004,18:27,1044.50,1044.50,1044.50,1044.50,8,0,8.00
06/29/2004,18:34,1044.50,1044.50,1044.25,1044.25,3,1,4.00
06/29/2004,18:36,1044.25,1044.25,1044.25,1044.25,0,20,20.00
06/29/2004,18:40,1044.25,1044.25,1044.25,1044.25,0,6,6.00
06/29/2004,18:45,1044.25,1044.25,1044.25,1044.25,0,1,1.00
06/29/2004,18:53,1044.50,1044.50,1044.50,1044.50,2,0,2.00
06/29/2004,18:54,1044.50,1044.50,1044.50,1044.50,2,0,2.00
06/29/2004,18:58,1044.50,1044.50,1044.50,1044.50,1,0,1.00
06/29/2004,18:59,1044.50,1044.50,1044.50,1044.50,1,0,1.00
06/29/2004,19:00,1044.25,1044.25,1044.25,1044.25,0,1,1.00
06/29/2004,19:02,1044.25,1044.25,1044.25,1044.25,0,1,1.00
06/29/2004,19:04,1044.25,1044.25,1044.25,1044.25,0,2,2.00
06/29/2004,19:05,1044.25,1044.25,1043.75,1043.75,0,47,47.00
06/29/2004,19:07,1044.00,1044.00,1044.00,1044.00,5,0,5.00
06/29/2004,19:08,1044.00,1044.00,1044.00,1044.00,21,0,21.00
06/29/2004,19:09,1044.00,1044.00,1044.00,1044.00,1,0,1.00
06/29/2004,19:10,1044.00,1044.00,1044.00,1044.00,4,0,4.00
06/29/2004,19:11,1044.00,1044.00,1044.00,1044.00,2,0,2.00
06/29/2004,19:14,1043.75,1043.75,1043.50,1043.75,7,23,30.00
06/29/2004,19:15,1043.50,1044.00,1043.50,1044.00,2,2,4.00
06/29/2004,19:17,1043.75,1044.00,1043.75,1044.00,1,1,2.00
06/29/2004,19:19,1043.75,1043.75,1043.75,1043.75,0,2,2.00
06/29/2004,19:20,1043.75,1043.75,1043.75,1043.75,0,1,1.00
06/29/2004,19:26,1043.75,1043.75,1043.75,1043.75,0,1,1.00
06/29/2004,19:33,1043.50,1043.75,1043.50,1043.75,1,3,4.00
06/29/2004,19:36,1043.75,1043.75,1043.75,1043.75,1,0,1.00
06/29/2004,19:37,1043.75,1043.75,1043.75,1043.75,2,0,2.00
06/29/2004,19:38,1043.75,1043.75,1043.75,1043.75,1,0,1.00
06/29/2004,19:40,1043.50,1043.50,1043.50,1043.50,0,2,2.00
06/29/2004,19:47,1043.50,1043.50,1043.50,1043.50,0,1,1.00
06/29/2004,19:51,1043.75,1043.75,1043.75,1043.75,25,0,25.00
06/29/2004,19:52,1043.75,1043.75,1043.75,1043.75,7,0,7.00
06/29/2004,19:53,1043.75,1044.00,1043.75,1044.00,4,0,4.00
06/29/2004,19:58,1044.00,1044.00,1044.00,1044.00,20,0,20.00
06/29/2004,19:59,1044.00,1044.00,1043.75,1043.75,6,10,16.00
06/29/2004,20:00,1043.75,1043.75,1043.75,1043.75,0,6,6.00
06/29/2004,20:02,1043.50,1043.50,1043.50,1043.50,0,4,4.00
06/29/2004,20:03,1043.50,1043.50,1043.50,1043.50,0,1,1.00
06/29/2004,20:07,1043.75,1044.00,1043.75,1044.00,2,0,2.00
06/29/2004,20:08,1044.00,1044.00,1044.00,1044.00,1,0,1.00
06/29/2004,20:09,1043.75,1043.75,1043.75,1043.75,0,2,2.00
06/29/2004,20:10,1043.75,1043.75,1043.75,1043.75,0,11,11.00
06/29/2004,20:12,1043.75,1043.75,1043.75,1043.75,0,1,1.00
06/29/2004,20:14,1043.75,1043.75,1043.75,1043.75,0,1,1.00
06/29/2004,20:15,1043.75,1043.75,1043.75,1043.75,0,6,6.00
06/29/2004,20:18,1043.75,1043.75,1043.75,1043.75,0,1,1.00
06/29/2004,20:19,1043.75,1043.75,1043.75,1043.75,0,4,4.00
06/29/2004,20:20,1043.75,1043.75,1043.75,1043.75,0,1,1.00
06/29/2004,20:22,1043.75,1043.75,1043.75,1043.75,0,8,8.00
06/29/2004,20:24,1043.75,1043.75,1043.75,1043.75,0,1,1.00
06/29/2004,20:26,1043.75,1043.75,1043.75,1043.75,0,2,2.00
06/29/2004,20:27,1043.50,1043.75,1043.50,1043.50,1,2,3.00
06/29/2004,20:28,1043.75,1043.75,1043.75,1043.75,2,0,2.00
06/29/2004,20:29,1043.75,1043.75,1043.75,1043.75,4,0,4.00
06/29/2004,20:31,1043.75,1043.75,1043.75,1043.75,5,0,5.00
06/29/2004,20:32,1043.75,1043.75,1043.75,1043.75,8,0,8.00
06/29/2004,20:33,1043.75,1043.75,1043.75,1043.75,1,0,1.00
06/29/2004,20:34,1043.75,1043.75,1043.75,1043.75,3,0,3.00
06/29/2004,20:35,1043.75,1044.00,1043.75,1044.00,8,0,8.00
06/29/2004,20:37,1044.00,1044.00,1044.00,1044.00,11,0,11.00
06/29/2004,20:38,1044.00,1044.00,1044.00,1044.00,2,0,2.00
06/29/2004,20:39,1044.00,1044.00,1044.00,1044.00,3,0,3.00
06/29/2004,20:42,1044.25,1044.50,1044.25,1044.50,50,0,50.00
06/29/2004,20:44,1044.50,1044.50,1044.50,1044.50,4,0,4.00
06/29/2004,20:45,1044.75,1044.75,1044.50,1044.50,1,1,2.00
06/29/2004,20:46,1044.75,1044.75,1044.50,1044.50,6,1,7.00
06/29/2004,20:47,1044.50,1044.50,1044.50,1044.50,0,2,2.00
06/29/2004,20:48,1044.50,1044.50,1044.50,1044.50,0,6,6.00
06/29/2004,20:49,1044.50,1044.75,1044.50,1044.75,4,1,5.00
06/29/2004,20:51,1044.50,1044.50,1044.50,1044.50,0,7,7.00
06/29/2004,20:53,1044.50,1045.00,1044.50,1045.00,22,2,24.00
06/29/2004,20:54,1045.00,1045.00,1045.00,1045.00,1,0,1.00
06/29/2004,20:55,1044.75,1044.75,1044.75,1044.75,0,1,1.00
06/29/2004,20:56,1045.00,1045.00,1045.00,1045.00,4,0,4.00
06/29/2004,20:57,1044.75,1044.75,1044.75,1044.75,0,23,23.00
06/29/2004,21:01,1044.75,1044.75,1044.75,1044.75,0,6,6.00
06/29/2004,21:02,1044.75,1044.75,1044.75,1044.75,0,1,1.00
06/29/2004,21:04,1044.75,1044.75,1044.75,1044.75,0,2,2.00
06/29/2004,21:07,1044.75,1044.75,1044.75,1044.75,0,6,6.00
06/29/2004,21:08,1044.50,1044.50,1044.50,1044.50,0,1,1.00
06/29/2004,21:10,1044.75,1044.75,1044.75,1044.75,2,0,2.00
06/29/2004,21:13,1044.75,1044.75,1044.75,1044.75,2,0,2.00
06/29/2004,21:14,1044.75,1044.75,1044.75,1044.75,11,0,11.00
06/29/2004,21:15,1044.75,1044.75,1044.75,1044.75,1,0,1.00
06/29/2004,21:18,1044.75,1044.75,1044.75,1044.75,1,0,1.00
06/29/2004,21:19,1044.75,1044.75,1044.75,1044.75,2,0,2.00
06/29/2004,21:22,1044.75,1044.75,1044.75,1044.75,23,0,23.00
06/29/2004,21:25,1044.75,1044.75,1044.75,1044.75,8,0,8.00
06/29/2004,21:27,1044.75,1044.75,1044.75,1044.75,1,0,1.00
06/29/2004,21:36,1044.75,1044.75,1044.75,1044.75,5,0,5.00
06/29/2004,21:37,1045.00,1045.00,1045.00,1045.00,3,0,3.00
06/29/2004,21:39,1045.00,1045.00,1045.00,1045.00,1,0,1.00
06/29/2004,21:40,1044.75,1044.75,1044.75,1044.75,0,1,1.00
06/29/2004,21:41,1044.75,1044.75,1044.75,1044.75,0,8,8.00
06/29/2004,21:44,1044.75,1044.75,1044.75,1044.75,0,1,1.00
06/29/2004,21:46,1044.75,1045.00,1044.75,1045.00,7,2,9.00
06/29/2004,21:49,1044.75,1044.75,1044.50,1044.50,0,2,2.00
06/29/2004,21:50,1044.75,1044.75,1044.75,1044.75,31,0,31.00
06/29/2004,21:52,1044.75,1044.75,1044.75,1044.75,6,0,6.00
06/29/2004,21:53,1045.00,1045.00,1045.00,1045.00,1,0,1.00
06/29/2004,21:56,1045.00,1045.00,1045.00,1045.00,59,0,59.00
06/29/2004,21:57,1045.00,1045.00,1045.00,1045.00,10,0,10.00
06/29/2004,21:58,1044.75,1044.75,1044.75,1044.75,0,1,1.00
06/29/2004,21:59,1044.75,1044.75,1044.75,1044.75,0,2,2.00
06/29/2004,22:03,1044.75,1044.75,1044.75,1044.75,0,2,2.00
06/29/2004,22:07,1044.75,1045.00,1044.75,1045.00,2,1,3.00
06/29/2004,22:08,1045.00,1045.00,1044.75,1044.75,2,2,4.00
06/29/2004,22:09,1044.75,1044.75,1044.75,1044.75,0,1,1.00
06/29/2004,22:14,1044.75,1044.75,1044.75,1044.75,0,6,6.00
06/29/2004,22:19,1044.75,1044.75,1044.75,1044.75,0,1,1.00
06/29/2004,22:25,1044.75,1044.75,1044.75,1044.75,0,1,1.00
06/29/2004,22:30,1044.75,1044.75,1044.75,1044.75,0,1,1.00
06/29/2004,22:32,1044.75,1044.75,1044.75,1044.75,0,2,2.00
06/29/2004,22:33,1044.75,1045.00,1044.75,1045.00,2,1,3.00
06/29/2004,22:36,1044.75,1044.75,1044.75,1044.75,0,3,3.00
06/29/2004,22:44,1044.75,1044.75,1044.75,1044.75,0,4,4.00
06/29/2004,22:55,1044.75,1044.75,1044.75,1044.75,0,1,1.00
06/29/2004,23:04,1044.50,1044.50,1044.50,1044.50,0,2,2.00
06/29/2004,23:05,1044.75,1044.75,1044.75,1044.75,1,0,1.00
06/29/2004,23:08,1044.50,1044.50,1044.50,1044.50,0,2,2.00
06/29/2004,23:09,1044.50,1044.50,1044.50,1044.50,0,3,3.00
06/29/2004,23:17,1044.75,1044.75,1044.75,1044.75,4,0,4.00
06/29/2004,23:19,1044.50,1044.50,1044.50,1044.50,0,20,20.00
06/29/2004,23:20,1044.50,1044.50,1044.50,1044.50,0,1,1.00
06/29/2004,23:25,1044.50,1044.50,1044.50,1044.50,0,3,3.00
06/29/2004,23:36,1044.75,1044.75,1044.75,1044.75,5,0,5.00
06/29/2004,23:45,1044.75,1044.75,1044.75,1044.75,10,0,10.00
06/29/2004,23:59,1044.50,1044.75,1044.50,1044.75,2,53,55.00
06/30/2004,00:01,1044.75,1044.75,1044.75,1044.75,1,0,1.00
06/30/2004,00:04,1044.75,1044.75,1044.75,1044.75,5,0,5.00
06/30/2004,00:07,1044.50,1044.50,1044.50,1044.50,0,2,2.00
06/30/2004,00:13,1044.50,1044.50,1044.50,1044.50,0,1,1.00
06/30/2004,00:17,1044.75,1044.75,1044.75,1044.75,2,0,2.00
06/30/2004,00:19,1044.75,1044.75,1044.75,1044.75,10,0,10.00
06/30/2004,00:25,1044.75,1044.75,1044.75,1044.75,2,0,2.00
06/30/2004,00:26,1045.00,1045.00,1044.75,1044.75,1,2,3.00
06/30/2004,00:27,1044.75,1044.75,1044.75,1044.75,0,2,2.00
06/30/2004,00:29,1044.75,1044.75,1044.75,1044.75,0,2,2.00
06/30/2004,00:32,1044.75,1045.00,1044.75,1045.00,1,1,2.00
06/30/2004,00:33,1044.75,1044.75,1044.75,1044.75,0,2,2.00
06/30/2004,00:34,1044.75,1044.75,1044.75,1044.75,0,2,2.00
06/30/2004,00:37,1044.75,1044.75,1044.75,1044.75,0,4,4.00
06/30/2004,00:38,1044.75,1044.75,1044.75,1044.75,0,1,1.00
06/30/2004,00:40,1044.75,1044.75,1044.75,1044.75,0,1,1.00
06/30/2004,00:43,1044.75,1044.75,1044.75,1044.75,0,1,1.00
06/30/2004,00:44,1044.75,1044.75,1044.75,1044.75,0,5,5.00
06/30/2004,00:50,1044.75,1044.75,1044.75,1044.75,0,1,1.00
06/30/2004,00:51,1044.75,1044.75,1044.75,1044.75,0,1,1.00
06/30/2004,00:52,1044.50,1044.50,1044.25,1044.25,1,68,69.00
06/30/2004,00:53,1044.25,1044.25,1044.25,1044.25,0,2,2.00
06/30/2004,00:55,1044.25,1044.25,1044.25,1044.25,0,45,45.00
06/30/2004,00:57,1044.00,1044.25,1044.00,1044.25,2,3,5.00
06/30/2004,00:58,1044.25,1044.25,1044.25,1044.25,8,0,8.00
06/30/2004,01:00,1044.00,1044.00,1044.00,1044.00,0,23,23.00
06/30/2004,01:01,1044.00,1044.00,1043.75,1043.75,0,4,4.00
06/30/2004,01:02,1043.75,1043.75,1043.75,1043.75,0,5,5.00
06/30/2004,01:03,1044.00,1044.00,1044.00,1044.00,3,0,3.00
06/30/2004,01:04,1044.00,1044.00,1044.00,1044.00,5,0,5.00
06/30/2004,01:06,1044.00,1044.00,1043.75,1044.00,23,1,24.00
06/30/2004,01:07,1044.00,1044.00,1044.00,1044.00,2,0,2.00
06/30/2004,01:12,1044.00,1044.00,1044.00,1044.00,1,0,1.00
06/30/2004,01:13,1044.00,1044.00,1044.00,1044.00,8,0,8.00
06/30/2004,01:14,1044.00,1044.00,1044.00,1044.00,1,0,1.00
06/30/2004,01:16,1044.00,1044.00,1043.75,1044.00,7,1,8.00
06/30/2004,01:20,1044.00,1044.00,1044.00,1044.00,7,0,7.00
06/30/2004,01:22,1044.00,1044.00,1044.00,1044.00,1,0,1.00
06/30/2004,01:23,1044.00,1044.00,1044.00,1044.00,15,0,15.00
06/30/2004,01:24,1044.00,1044.00,1044.00,1044.00,1,0,1.00
06/30/2004,01:26,1044.00,1044.00,1044.00,1044.00,1,0,1.00
06/30/2004,01:33,1044.00,1044.00,1044.00,1044.00,23,0,23.00
06/30/2004,01:34,1044.00,1044.00,1044.00,1044.00,3,0,3.00
06/30/2004,01:35,1044.00,1044.00,1044.00,1044.00,16,0,16.00
06/30/2004,01:36,1044.00,1044.00,1044.00,1044.00,19,0,19.00
06/30/2004,01:37,1044.00,1044.00,1044.00,1044.00,1,0,1.00
06/30/2004,01:38,1044.00,1044.00,1044.00,1044.00,1,0,1.00
06/30/2004,01:39,1044.25,1044.25,1044.25,1044.25,1,0,1.00
06/30/2004,01:40,1044.25,1044.50,1044.25,1044.50,12,0,12.00
06/30/2004,01:41,1044.50,1044.75,1044.50,1044.75,30,0,30.00
06/30/2004,01:42,1044.75,1044.75,1044.75,1044.75,44,0,44.00
06/30/2004,01:43,1044.75,1044.75,1044.75,1044.75,7,0,7.00
06/30/2004,01:44,1044.75,1044.75,1044.75,1044.75,5,0,5.00
06/30/2004,01:46,1044.75,1044.75,1044.75,1044.75,2,0,2.00
06/30/2004,01:48,1044.50,1044.50,1044.50,1044.50,0,1,1.00
06/30/2004,01:49,1044.50,1044.50,1044.50,1044.50,0,4,4.00
06/30/2004,01:52,1044.75,1044.75,1044.75,1044.75,6,0,6.00
06/30/2004,01:54,1044.75,1044.75,1044.50,1044.50,1,4,5.00
06/30/2004,01:56,1044.50,1044.50,1044.50,1044.50,0,1,1.00
06/30/2004,01:58,1044.50,1044.50,1044.50,1044.50,0,8,8.00
06/30/2004,01:59,1044.50,1044.50,1044.50,1044.50,0,14,14.00
06/30/2004,02:01,1044.50,1044.75,1044.50,1044.75,20,2,22.00
06/30/2004,02:02,1044.75,1045.00,1044.75,1045.00,11,0,11.00
06/30/2004,02:03,1045.00,1045.00,1045.00,1045.00,1,0,1.00
06/30/2004,02:04,1044.75,1045.00,1044.50,1044.50,1,19,20.00
06/30/2004,02:05,1045.00,1045.00,1044.50,1044.50,5,5,10.00
06/30/2004,02:06,1044.75,1044.75,1044.75,1044.75,20,0,20.00
06/30/2004,02:07,1045.00,1045.00,1044.75,1044.75,50,3,53.00
06/30/2004,02:08,1045.00,1045.00,1044.75,1045.00,6,3,9.00
06/30/2004,02:09,1044.75,1044.75,1044.50,1044.50,0,30,30.00
06/30/2004,02:10,1044.50,1044.50,1044.50,1044.50,0,4,4.00
06/30/2004,02:11,1044.50,1044.75,1044.50,1044.50,1,16,17.00
06/30/2004,02:12,1044.75,1044.75,1044.75,1044.75,31,0,31.00
06/30/2004,02:13,1044.75,1044.75,1044.75,1044.75,7,0,7.00
06/30/2004,02:14,1044.75,1044.75,1044.50,1044.75,16,1,17.00
06/30/2004,02:16,1044.75,1045.00,1044.75,1045.00,51,0,51.00
06/30/2004,02:17,1045.25,1045.50,1045.00,1045.25,128,2,130.00
06/30/2004,02:18,1045.25,1045.50,1045.25,1045.50,3,4,7.00
06/30/2004,02:19,1045.25,1045.25,1045.25,1045.25,0,3,3.00
06/30/2004,02:20,1045.25,1045.25,1045.25,1045.25,0,1,1.00
06/30/2004,02:21,1045.50,1045.50,1045.25,1045.50,5,21,26.00
06/30/2004,02:22,1045.25,1045.50,1045.25,1045.25,97,4,101.00
06/30/2004,02:23,1045.50,1045.50,1045.25,1045.25,6,1,7.00
06/30/2004,02:24,1045.50,1045.75,1045.50,1045.75,304,0,304.00
06/30/2004,02:25,1045.50,1045.75,1045.50,1045.75,12,10,22.00
06/30/2004,02:26,1045.50,1045.50,1045.50,1045.50,0,59,59.00
06/30/2004,02:27,1045.50,1045.75,1045.50,1045.75,17,17,34.00
06/30/2004,02:28,1045.75,1045.75,1045.75,1045.75,21,0,21.00
06/30/2004,02:29,1045.75,1045.75,1045.75,1045.75,115,0,115.00
06/30/2004,02:30,1045.75,1046.00,1045.75,1045.75,51,2,53.00
06/30/2004,02:31,1045.75,1045.75,1045.75,1045.75,0,4,4.00
06/30/2004,02:33,1045.50,1045.50,1045.50,1045.50,0,2,2.00
06/30/2004,02:34,1045.50,1045.50,1045.50,1045.50,0,60,60.00
06/30/2004,02:35,1045.50,1045.50,1045.50,1045.50,0,14,14.00
06/30/2004,02:36,1045.50,1045.50,1045.50,1045.50,0,71,71.00
06/30/2004,02:37,1045.50,1045.50,1045.25,1045.25,0,13,13.00
06/30/2004,02:38,1045.50,1045.75,1045.50,1045.75,146,0,146.00
06/30/2004,02:39,1045.50,1045.50,1045.50,1045.50,0,22,22.00
06/30/2004,02:40,1045.50,1045.50,1045.50,1045.50,0,1,1.00
06/30/2004,02:42,1045.75,1045.75,1045.75,1045.75,20,0,20.00
06/30/2004,02:43,1045.75,1045.75,1045.75,1045.75,23,0,23.00
06/30/2004,02:44,1045.50,1045.50,1045.50,1045.50,0,7,7.00
06/30/2004,02:45,1045.75,1045.75,1045.75,1045.75,5,0,5.00
06/30/2004,02:46,1045.50,1045.75,1045.50,1045.75,1,2,3.00
06/30/2004,02:47,1045.75,1045.75,1045.75,1045.75,7,0,7.00
06/30/2004,02:48,1045.50,1045.50,1045.50,1045.50,0,1,1.00
06/30/2004,02:49,1045.75,1045.75,1045.75,1045.75,20,0,20.00
06/30/2004,02:50,1045.75,1045.75,1045.50,1045.50,9,30,39.00
06/30/2004,02:51,1045.50,1045.50,1045.50,1045.50,0,3,3.00
06/30/2004,02:52,1045.50,1045.50,1045.50,1045.50,0,16,16.00
06/30/2004,02:53,1045.75,1045.75,1045.75,1045.75,98,0,98.00
06/30/2004,02:54,1045.75,1046.25,1045.75,1046.25,96,0,96.00
06/30/2004,02:55,1046.00,1046.00,1046.00,1046.00,0,26,26.00
06/30/2004,02:57,1046.00,1046.50,1046.00,1046.50,69,32,101.00
06/30/2004,02:58,1046.50,1046.50,1046.50,1046.50,44,0,44.00
06/30/2004,02:59,1046.25,1046.25,1046.00,1046.00,0,84,84.00
06/30/2004,03:00,1046.00,1046.00,1046.00,1046.00,0,54,54.00
06/30/2004,03:01,1046.00,1046.00,1045.75,1045.75,0,23,23.00
06/30/2004,03:03,1046.00,1046.00,1045.75,1045.75,2,2,4.00
06/30/2004,03:04,1045.75,1046.00,1045.75,1045.75,20,11,31.00
06/30/2004,03:05,1045.75,1045.75,1045.75,1045.75,0,12,12.00
06/30/2004,03:06,1045.75,1045.75,1045.75,1045.75,0,27,27.00
06/30/2004,03:07,1045.75,1046.00,1045.75,1045.75,4,9,13.00
06/30/2004,03:08,1045.75,1045.75,1045.50,1045.50,0,6,6.00
06/30/2004,03:09,1045.50,1045.50,1045.50,1045.50,0,82,82.00
06/30/2004,03:11,1045.50,1045.50,1045.50,1045.50,0,70,70.00
06/30/2004,03:12,1045.50,1045.50,1045.50,1045.50,0,23,23.00
06/30/2004,03:13,1045.25,1045.25,1045.25,1045.25,0,4,4.00
06/30/2004,03:14,1045.50,1045.50,1045.50,1045.50,37,0,37.00
06/30/2004,03:15,1045.50,1045.50,1045.50,1045.50,5,0,5.00
06/30/2004,03:16,1045.50,1045.75,1045.50,1045.50,38,5,43.00
06/30/2004,03:17,1045.50,1045.50,1045.50,1045.50,0,17,17.00
06/30/2004,03:18,1045.50,1045.50,1045.50,1045.50,0,117,117.00
06/30/2004,03:19,1045.50,1045.50,1045.50,1045.50,0,15,15.00
06/30/2004,03:23,1045.50,1045.50,1045.50,1045.50,0,2,2.00
06/30/2004,03:24,1045.50,1045.50,1045.50,1045.50,0,17,17.00
06/30/2004,03:25,1045.50,1045.50,1045.50,1045.50,0,6,6.00
06/30/2004,03:26,1045.50,1045.50,1045.50,1045.50,0,10,10.00
06/30/2004,03:27,1045.25,1045.25,1045.25,1045.25,0,62,62.00
06/30/2004,03:28,1045.25,1045.25,1045.25,1045.25,0,1,1.00
06/30/2004,03:29,1045.25,1045.25,1045.25,1045.25,0,2,2.00
06/30/2004,03:30,1045.25,1045.25,1045.25,1045.25,0,22,22.00
06/30/2004,03:31,1045.25,1045.25,1045.25,1045.25,0,8,8.00
06/30/2004,03:33,1045.50,1045.50,1045.50,1045.50,6,0,6.00
06/30/2004,03:34,1045.50,1045.75,1045.50,1045.75,6,0,6.00
06/30/2004,03:35,1045.50,1045.75,1045.50,1045.75,89,10,99.00
06/30/2004,03:36,1045.75,1045.75,1045.50,1045.50,14,5,19.00
06/30/2004,03:38,1045.75,1045.75,1045.75,1045.75,5,0,5.00
06/30/2004,03:41,1045.50,1045.50,1045.50,1045.50,0,34,34.00
06/30/2004,03:42,1045.25,1045.25,1045.00,1045.25,7,36,43.00
06/30/2004,03:43,1045.25,1045.25,1045.00,1045.00,24,32,56.00
06/30/2004,03:44,1045.00,1045.00,1045.00,1045.00,0,35,35.00
06/30/2004,03:45,1045.00,1045.00,1045.00,1045.00,0,5,5.00
06/30/2004,03:46,1044.75,1045.00,1044.75,1045.00,5,7,12.00
06/30/2004,03:47,1045.00,1045.00,1045.00,1045.00,2,0,2.00
06/30/2004,03:49,1045.00,1045.00,1045.00,1045.00,11,0,11.00
06/30/2004,03:50,1045.00,1045.00,1045.00,1045.00,25,0,25.00
06/30/2004,03:51,1045.25,1045.50,1045.25,1045.50,22,0,22.00
06/30/2004,03:52,1045.50,1045.75,1045.50,1045.75,4,0,4.00
06/30/2004,03:53,1045.50,1045.50,1045.50,1045.50,0,39,39.00
06/30/2004,03:56,1045.25,1045.50,1045.25,1045.50,1,43,44.00
06/30/2004,03:57,1045.50,1045.50,1045.50,1045.50,37,0,37.00
06/30/2004,03:58,1045.50,1045.75,1045.50,1045.75,69,0,69.00
06/30/2004,03:59,1045.50,1045.50,1045.50,1045.50,0,8,8.00
06/30/2004,04:00,1045.50,1045.50,1045.50,1045.50,0,3,3.00
06/30/2004,04:02,1045.25,1045.25,1045.25,1045.25,0,3,3.00
06/30/2004,04:03,1045.25,1045.25,1045.25,1045.25,0,9,9.00
06/30/2004,04:04,1045.25,1045.25,1045.00,1045.00,0,89,89.00
06/30/2004,04:05,1045.00,1045.00,1045.00,1045.00,0,5,5.00
06/30/2004,04:06,1045.00,1045.00,1045.00,1045.00,0,1,1.00
06/30/2004,04:07,1045.25,1045.25,1045.00,1045.00,1,1,2.00
06/30/2004,04:09,1045.25,1045.25,1045.25,1045.25,3,0,3.00
06/30/2004,04:10,1045.25,1045.50,1045.25,1045.25,41,1,42.00
06/30/2004,04:12,1045.25,1045.25,1045.25,1045.25,0,2,2.00
06/30/2004,04:13,1045.25,1045.25,1045.00,1045.00,0,7,7.00
06/30/2004,04:14,1045.00,1045.00,1045.00,1045.00,0,7,7.00
06/30/2004,04:15,1045.00,1045.00,1045.00,1045.00,0,13,13.00
06/30/2004,04:16,1044.75,1044.75,1044.75,1044.75,0,5,5.00
06/30/2004,04:18,1044.75,1045.00,1044.75,1045.00,3,4,7.00
06/30/2004,04:20,1044.75,1044.75,1044.75,1044.75,0,1,1.00
06/30/2004,04:21,1045.00,1045.00,1045.00,1045.00,31,0,31.00
06/30/2004,04:22,1045.00,1045.00,1045.00,1045.00,32,0,32.00
06/30/2004,04:23,1044.75,1044.75,1044.75,1044.75,0,6,6.00
06/30/2004,04:25,1045.00,1045.00,1045.00,1045.00,24,0,24.00
06/30/2004,04:26,1045.00,1045.00,1045.00,1045.00,3,0,3.00
06/30/2004,04:27,1045.00,1045.00,1045.00,1045.00,2,0,2.00
06/30/2004,04:28,1045.00,1045.00,1045.00,1045.00,1,0,1.00
06/30/2004,04:29,1044.75,1045.00,1044.75,1045.00,3,10,13.00
06/30/2004,04:30,1045.00,1045.00,1045.00,1045.00,2,0,2.00
06/30/2004,04:31,1044.75,1044.75,1044.75,1044.75,0,1,1.00
06/30/2004,04:32,1044.75,1044.75,1044.75,1044.75,0,142,142.00
06/30/2004,04:34,1044.50,1044.75,1044.50,1044.75,9,2,11.00
06/30/2004,04:35,1044.75,1044.75,1044.75,1044.75,3,0,3.00
06/30/2004,04:36,1044.75,1044.75,1044.75,1044.75,23,0,23.00
06/30/2004,04:44,1044.75,1044.75,1044.75,1044.75,21,0,21.00
06/30/2004,04:45,1044.75,1044.75,1044.75,1044.75,1,0,1.00
06/30/2004,04:46,1045.00,1045.00,1045.00,1045.00,7,0,7.00
06/30/2004,04:48,1045.00,1045.00,1045.00,1045.00,1,0,1.00
06/30/2004,04:49,1045.00,1045.00,1044.75,1044.75,50,1,51.00
06/30/2004,04:52,1045.00,1045.00,1045.00,1045.00,6,0,6.00
06/30/2004,04:54,1045.00,1045.00,1045.00,1045.00,22,0,22.00
06/30/2004,04:56,1044.75,1045.00,1044.75,1045.00,1,26,27.00
06/30/2004,04:58,1045.00,1045.00,1045.00,1045.00,1,0,1.00
06/30/2004,05:00,1045.00,1045.00,1045.00,1045.00,15,0,15.00
06/30/2004,05:01,1044.75,1044.75,1044.75,1044.75,0,10,10.00
06/30/2004,05:02,1045.00,1045.00,1044.75,1044.75,31,1,32.00
06/30/2004,05:03,1044.75,1045.00,1044.75,1044.75,1,15,16.00
06/30/2004,05:04,1044.75,1044.75,1044.75,1044.75,0,82,82.00
06/30/2004,05:05,1044.50,1045.00,1044.50,1045.00,101,2,103.00
06/30/2004,05:06,1045.25,1045.25,1044.50,1045.00,5,50,55.00
06/30/2004,05:08,1045.00,1045.25,1045.00,1045.25,5,0,5.00
06/30/2004,05:10,1045.00,1045.00,1045.00,1045.00,0,15,15.00
06/30/2004,05:11,1045.25,1045.25,1045.25,1045.25,1,0,1.00
06/30/2004,05:12,1045.25,1045.25,1045.25,1045.25,2,0,2.00
06/30/2004,05:14,1045.00,1045.00,1045.00,1045.00,0,20,20.00
06/30/2004,05:16,1045.25,1045.25,1045.25,1045.25,35,0,35.00
06/30/2004,05:18,1045.50,1045.50,1045.25,1045.25,1,3,4.00
06/30/2004,05:19,1045.25,1045.25,1045.25,1045.25,0,3,3.00
06/30/2004,05:20,1045.25,1045.25,1045.25,1045.25,0,12,12.00
06/30/2004,05:21,1045.00,1045.25,1045.00,1045.25,1,2,3.00
06/30/2004,05:22,1045.00,1045.00,1045.00,1045.00,0,1,1.00
06/30/2004,05:23,1045.25,1045.25,1045.25,1045.25,4,0,4.00
06/30/2004,05:24,1045.25,1045.25,1045.25,1045.25,1,0,1.00
06/30/2004,05:25,1045.00,1045.25,1045.00,1045.00,12,4,16.00
06/30/2004,05:26,1045.25,1045.25,1045.25,1045.25,7,0,7.00
06/30/2004,05:27,1045.25,1045.25,1045.25,1045.25,1,0,1.00
06/30/2004,05:28,1045.00,1045.00,1045.00,1045.00,0,1,1.00
06/30/2004,05:29,1045.00,1045.25,1045.00,1045.25,1,1,2.00
06/30/2004,05:30,1045.00,1045.00,1045.00,1045.00,0,2,2.00
06/30/2004,05:31,1045.00,1045.25,1044.75,1044.75,1,24,25.00
06/30/2004,05:32,1044.75,1044.75,1044.75,1044.75,0,15,15.00
06/30/2004,05:34,1044.75,1044.75,1044.50,1044.50,0,30,30.00
06/30/2004,05:35,1044.50,1044.50,1044.50,1044.50,0,15,15.00
06/30/2004,05:36,1044.50,1044.50,1044.50,1044.50,0,45,45.00
06/30/2004,05:37,1044.25,1044.50,1044.25,1044.25,25,55,80.00
06/30/2004,05:38,1044.25,1044.50,1044.00,1044.50,23,4,27.00
06/30/2004,05:39,1044.75,1044.75,1044.75,1044.75,4,0,4.00
06/30/2004,05:40,1044.75,1044.75,1044.50,1044.50,12,1,13.00
06/30/2004,05:41,1044.75,1044.75,1044.50,1044.50,5,4,9.00
06/30/2004,05:42,1044.50,1044.50,1044.50,1044.50,0,16,16.00
06/30/2004,05:43,1044.50,1044.50,1044.50,1044.50,0,36,36.00
06/30/2004,05:44,1044.75,1045.00,1044.75,1045.00,63,0,63.00
06/30/2004,05:45,1045.00,1045.00,1045.00,1045.00,14,0,14.00
06/30/2004,05:46,1045.00,1045.00,1045.00,1045.00,6,0,6.00
06/30/2004,05:49,1044.75,1044.75,1044.75,1044.75,0,3,3.00
06/30/2004,05:50,1044.75,1045.00,1044.75,1044.75,1,3,4.00
06/30/2004,05:53,1044.75,1044.75,1044.75,1044.75,0,14,14.00
06/30/2004,05:54,1044.75,1044.75,1044.75,1044.75,0,19,19.00
06/30/2004,05:55,1045.00,1045.00,1045.00,1045.00,1,0,1.00
06/30/2004,05:56,1045.00,1045.25,1045.00,1045.25,28,0,28.00
06/30/2004,05:58,1045.25,1045.25,1045.25,1045.25,2,0,2.00
06/30/2004,05:59,1045.25,1045.25,1045.25,1045.25,1,0,1.00
06/30/2004,06:01,1045.00,1045.00,1045.00,1045.00,0,8,8.00
06/30/2004,06:02,1045.00,1045.00,1045.00,1045.00,0,3,3.00
06/30/2004,06:03,1045.00,1045.00,1045.00,1045.00,0,14,14.00
06/30/2004,06:04,1045.00,1045.00,1044.75,1045.00,3,5,8.00
06/30/2004,06:05,1045.00,1045.00,1045.00,1045.00,9,0,9.00
06/30/2004,06:06,1045.25,1045.25,1045.00,1045.00,10,2,12.00
06/30/2004,06:07,1045.25,1045.25,1045.25,1045.25,1,0,1.00
06/30/2004,06:09,1045.00,1045.00,1045.00,1045.00,0,1,1.00
06/30/2004,06:10,1045.00,1045.00,1045.00,1045.00,0,2,2.00
06/30/2004,06:11,1045.00,1045.00,1045.00,1045.00,0,54,54.00
06/30/2004,06:12,1045.00,1045.25,1044.75,1045.00,15,45,60.00
06/30/2004,06:15,1044.75,1044.75,1044.75,1044.75,0,1,1.00
06/30/2004,06:17,1044.75,1045.00,1044.75,1045.00,1,2,3.00
06/30/2004,06:18,1045.00,1045.00,1044.75,1044.75,1,1,2.00
06/30/2004,06:21,1044.75,1044.75,1044.75,1044.75,0,3,3.00
06/30/2004,06:23,1045.00,1045.25,1045.00,1045.00,36,1,37.00
06/30/2004,06:24,1045.00,1045.00,1045.00,1045.00,0,4,4.00
06/30/2004,06:25,1045.00,1045.25,1045.00,1045.25,5,2,7.00
06/30/2004,06:26,1045.25,1045.25,1045.25,1045.25,6,0,6.00
06/30/2004,06:27,1045.25,1045.25,1045.25,1045.25,5,0,5.00
06/30/2004,06:28,1045.25,1045.25,1045.00,1045.00,4,2,6.00
06/30/2004,06:29,1045.00,1045.00,1045.00,1045.00,0,2,2.00
06/30/2004,06:32,1045.25,1045.25,1045.25,1045.25,2,0,2.00
06/30/2004,06:33,1045.25,1045.25,1045.25,1045.25,1,0,1.00
06/30/2004,06:34,1045.25,1045.25,1045.25,1045.25,2,0,2.00
06/30/2004,06:35,1045.00,1045.00,1045.00,1045.00,0,5,5.00
06/30/2004,06:36,1045.25,1045.25,1045.25,1045.25,1,0,1.00
06/30/2004,06:37,1045.00,1045.25,1045.00,1045.25,3,1,4.00
06/30/2004,06:38,1045.25,1045.25,1045.00,1045.25,103,28,131.00
06/30/2004,06:40,1045.00,1045.00,1045.00,1045.00,0,1,1.00
06/30/2004,06:41,1045.25,1045.25,1045.25,1045.25,4,0,4.00
06/30/2004,06:42,1045.25,1045.25,1045.25,1045.25,100,0,100.00
06/30/2004,06:43,1045.25,1045.25,1045.25,1045.25,1,0,1.00
06/30/2004,06:44,1045.25,1045.25,1045.00,1045.00,1,1,2.00
06/30/2004,06:46,1045.00,1045.00,1045.00,1045.00,0,1,1.00
06/30/2004,06:48,1045.00,1045.25,1045.00,1045.00,40,12,52.00
06/30/2004,06:49,1045.25,1045.50,1045.25,1045.50,243,0,243.00
06/30/2004,06:51,1045.50,1045.50,1045.50,1045.50,101,0,101.00
06/30/2004,06:52,1045.50,1045.50,1045.25,1045.50,48,3,51.00
06/30/2004,06:53,1045.50,1045.50,1045.50,1045.50,4,0,4.00
06/30/2004,06:54,1045.50,1045.50,1045.50,1045.50,5,0,5.00
06/30/2004,06:55,1045.50,1045.50,1045.50,1045.50,11,0,11.00
06/30/2004,06:56,1045.50,1045.50,1045.50,1045.50,15,0,15.00
06/30/2004,06:57,1045.50,1045.50,1045.50,1045.50,1,0,1.00
06/30/2004,06:58,1045.50,1045.75,1045.50,1045.50,13,3,16.00
06/30/2004,06:59,1045.50,1045.50,1045.25,1045.25,0,37,37.00
06/30/2004,07:00,1045.25,1045.25,1045.25,1045.25,0,1,1.00
06/30/2004,07:01,1045.50,1045.50,1045.50,1045.50,1,0,1.00
06/30/2004,07:02,1045.50,1045.50,1045.25,1045.25,6,4,10.00
06/30/2004,07:03,1045.50,1045.50,1045.00,1045.00,1,70,71.00
06/30/2004,07:04,1045.00,1045.00,1045.00,1045.00,0,130,130.00
06/30/2004,07:05,1045.00,1045.00,1045.00,1045.00,0,1,1.00
06/30/2004,07:06,1045.00,1045.00,1044.75,1045.00,3,37,40.00
06/30/2004,07:07,1045.00,1045.25,1044.75,1045.00,4,12,16.00
06/30/2004,07:08,1044.75,1045.00,1044.75,1045.00,1,1,2.00
06/30/2004,07:09,1045.00,1045.00,1045.00,1045.00,17,0,17.00
06/30/2004,07:10,1045.00,1045.00,1045.00,1045.00,6,0,6.00
06/30/2004,07:11,1045.00,1045.00,1044.75,1044.75,1,3,4.00
06/30/2004,07:12,1045.00,1045.00,1045.00,1045.00,6,0,6.00
06/30/2004,07:13,1045.00,1045.00,1045.00,1045.00,1,0,1.00
06/30/2004,07:14,1045.00,1045.00,1045.00,1045.00,1,0,1.00
06/30/2004,07:16,1045.00,1045.00,1045.00,1045.00,3,0,3.00
06/30/2004,07:17,1045.00,1045.00,1045.00,1045.00,1,0,1.00
06/30/2004,07:18,1045.00,1045.00,1045.00,1045.00,17,0,17.00
06/30/2004,07:19,1045.00,1045.00,1045.00,1045.00,9,0,9.00
06/30/2004,07:20,1044.75,1045.00,1044.75,1045.00,1,1,2.00
06/30/2004,07:21,1045.00,1045.00,1045.00,1045.00,2,0,2.00
06/30/2004,07:24,1045.00,1045.00,1044.75,1044.75,2,2,4.00
06/30/2004,07:25,1045.00,1045.00,1044.75,1044.75,4,2,6.00
06/30/2004,07:26,1044.75,1045.00,1044.75,1045.00,56,3,59.00
06/30/2004,07:27,1045.00,1045.00,1044.75,1045.00,41,5,46.00
06/30/2004,07:28,1045.00,1045.00,1045.00,1045.00,57,0,57.00
06/30/2004,07:29,1045.00,1045.00,1045.00,1045.00,27,0,27.00
06/30/2004,07:31,1045.25,1045.25,1045.25,1045.25,2,0,2.00
06/30/2004,07:32,1045.00,1045.00,1045.00,1045.00,0,1,1.00
06/30/2004,07:33,1045.00,1045.25,1045.00,1045.25,1,1,2.00
06/30/2004,07:34,1045.25,1045.25,1045.25,1045.25,4,0,4.00
06/30/2004,07:35,1045.00,1045.00,1044.75,1044.75,0,308,308.00
06/30/2004,07:36,1045.00,1045.00,1044.75,1044.75,2,6,8.00
06/30/2004,07:37,1044.75,1045.25,1044.75,1045.25,94,2,96.00
06/30/2004,07:38,1045.25,1045.25,1045.25,1045.25,144,0,144.00
06/30/2004,07:39,1045.25,1045.25,1045.25,1045.25,6,0,6.00
06/30/2004,07:41,1045.25,1045.50,1045.25,1045.50,5,0,5.00
06/30/2004,07:42,1045.25,1045.50,1045.25,1045.50,312,11,323.00
06/30/2004,07:43,1045.50,1045.50,1045.25,1045.25,5,133,138.00
06/30/2004,07:44,1045.25,1045.25,1045.00,1045.00,0,5,5.00
06/30/2004,07:45,1045.00,1046.00,1045.00,1045.75,342,60,402.00
06/30/2004,07:46,1045.75,1045.75,1045.50,1045.75,10,7,17.00
06/30/2004,07:47,1045.50,1045.75,1045.50,1045.75,75,15,90.00
06/30/2004,07:48,1045.75,1045.75,1045.50,1045.50,1,64,65.00
06/30/2004,07:49,1045.50,1045.50,1045.25,1045.25,0,225,225.00
06/30/2004,07:50,1045.25,1045.25,1045.00,1045.25,60,32,92.00
06/30/2004,07:51,1045.25,1045.50,1045.00,1045.50,109,1,110.00
06/30/2004,07:52,1045.25,1045.25,1045.25,1045.25,0,28,28.00
06/30/2004,07:54,1045.50,1045.50,1045.50,1045.50,172,0,172.00
06/30/2004,07:55,1045.25,1045.25,1045.00,1045.00,0,157,157.00
06/30/2004,07:56,1045.25,1045.25,1045.00,1045.25,195,3,198.00
06/30/2004,07:57,1045.00,1045.50,1045.00,1045.50,51,8,59.00
06/30/2004,07:58,1045.50,1045.50,1045.25,1045.25,1,2,3.00
06/30/2004,07:59,1045.25,1045.50,1045.00,1045.50,210,211,421.00
06/30/2004,08:00,1045.25,1045.50,1045.25,1045.50,1,6,7.00
06/30/2004,08:01,1045.25,1045.50,1045.25,1045.25,1,60,61.00
06/30/2004,08:02,1045.25,1045.25,1045.00,1045.25,2,48,50.00
06/30/2004,08:03,1045.25,1045.25,1045.25,1045.25,107,0,107.00
06/30/2004,08:04,1045.25,1045.50,1045.25,1045.25,2,41,43.00
06/30/2004,08:05,1045.00,1045.00,1044.25,1044.50,118,539,657.00
06/30/2004,08:06,1044.50,1044.75,1044.25,1044.50,312,115,427.00
06/30/2004,08:07,1044.75,1045.25,1044.50,1045.25,335,4,339.00
06/30/2004,08:08,1045.00,1045.25,1045.00,1045.25,119,6,125.00
06/30/2004,08:09,1045.25,1045.25,1045.00,1045.00,5,10,15.00
06/30/2004,08:10,1045.00,1045.00,1045.00,1045.00,0,257,257.00
06/30/2004,08:11,1045.00,1045.25,1045.00,1045.00,40,37,77.00
06/30/2004,08:12,1045.00,1045.00,1045.00,1045.00,0,67,67.00
06/30/2004,08:13,1044.75,1045.00,1044.75,1045.00,2,3,5.00
06/30/2004,08:14,1045.00,1045.25,1045.00,1045.25,302,18,320.00
06/30/2004,08:15,1045.00,1045.25,1045.00,1045.25,2,3,5.00
06/30/2004,08:16,1045.00,1045.25,1045.00,1045.25,11,1,12.00
06/30/2004,08:17,1045.25,1045.25,1045.25,1045.25,167,0,167.00
06/30/2004,08:18,1045.00,1045.25,1045.00,1045.00,55,2,57.00
06/30/2004,08:19,1045.00,1045.75,1045.00,1045.75,164,1,165.00
06/30/2004,08:20,1045.75,1045.75,1045.50,1045.50,292,5,297.00
06/30/2004,08:21,1045.50,1045.75,1045.00,1045.25,37,998,1035.00
06/30/2004,08:22,1045.25,1045.25,1045.00,1045.00,3,183,186.00
06/30/2004,08:23,1045.00,1045.50,1045.00,1045.25,194,7,201.00
06/30/2004,08:24,1045.50,1045.50,1045.25,1045.25,6,15,21.00
06/30/2004,08:25,1045.25,1045.50,1045.25,1045.50,1,1,2.00
06/30/2004,08:26,1045.50,1045.75,1045.50,1045.50,284,10,294.00
06/30/2004,08:27,1045.50,1045.50,1045.25,1045.50,204,229,433.00
06/30/2004,08:28,1045.25,1045.50,1045.25,1045.25,1,180,181.00
06/30/2004,08:29,1045.25,1045.50,1045.25,1045.25,409,230,639.00
06/30/2004,08:30,1045.50,1045.75,1045.25,1045.50,1115,484,1599.00
06/30/2004,08:31,1045.25,1045.50,1043.75,1044.00,1109,4601,5710.00
06/30/2004,08:32,1044.00,1044.75,1044.00,1044.75,1708,268,1976.00
06/30/2004,08:33,1044.50,1044.75,1044.25,1044.75,1315,1024,2339.00
06/30/2004,08:34,1044.50,1045.25,1044.50,1045.00,998,553,1551.00
06/30/2004,08:35,1045.00,1045.25,1044.75,1045.00,943,236,1179.00
06/30/2004,08:36,1045.25,1045.50,1045.00,1045.25,2100,538,2638.00
06/30/2004,08:37,1045.25,1045.50,1045.00,1045.50,741,571,1312.00
06/30/2004,08:38,1045.50,1045.75,1045.25,1045.50,1474,418,1892.00
06/30/2004,08:39,1045.75,1046.25,1045.50,1045.75,2101,1522,3623.00
06/30/2004,08:40,1045.75,1046.25,1045.50,1046.00,1388,316,1704.00
06/30/2004,08:41,1046.25,1046.50,1045.75,1046.00,1364,1281,2645.00
06/30/2004,08:42,1045.75,1046.00,1045.50,1046.00,298,1022,1320.00
06/30/2004,08:43,1046.00,1046.00,1045.75,1046.00,355,712,1067.00
06/30/2004,08:44,1045.75,1046.50,1045.75,1046.50,2500,226,2726.00
06/30/2004,08:45,1046.50,1046.50,1045.50,1045.75,375,1409,1784.00
06/30/2004,08:46,1045.75,1046.00,1045.50,1045.50,95,815,910.00
06/30/2004,08:47,1045.25,1045.50,1045.25,1045.50,177,429,606.00
06/30/2004,08:48,1045.25,1045.75,1045.25,1045.75,1923,332,2255.00
06/30/2004,08:49,1045.50,1045.75,1045.50,1045.75,794,188,982.00
06/30/2004,08:50,1045.75,1046.00,1045.50,1046.00,394,651,1045.00
06/30/2004,08:51,1045.75,1046.00,1045.00,1045.25,178,1747,1925.00
06/30/2004,08:52,1045.25,1045.75,1045.00,1045.50,1159,672,1831.00
06/30/2004,08:53,1045.50,1045.50,1045.25,1045.50,23,152,175.00
06/30/2004,08:54,1045.25,1045.50,1045.00,1045.25,110,291,401.00
06/30/2004,08:55,1045.25,1045.50,1045.00,1045.25,196,354,550.00
06/30/2004,08:56,1045.50,1045.50,1045.25,1045.50,25,121,146.00
06/30/2004,08:57,1045.50,1045.75,1045.25,1045.50,462,224,686.00
06/30/2004,08:58,1045.75,1046.00,1045.50,1045.75,733,543,1276.00
06/30/2004,08:59,1045.75,1046.25,1045.50,1045.50,707,376,1083.00
06/30/2004,09:00,1045.75,1045.75,1045.25,1045.75,202,420,622.00
06/30/2004,09:01,1045.75,1045.75,1044.75,1045.25,1216,3049,4265.00
06/30/2004,09:02,1045.00,1045.25,1044.50,1045.00,1691,2031,3722.00
06/30/2004,09:03,1045.00,1045.25,1043.75,1044.00,903,3188,4091.00
06/30/2004,09:04,1044.00,1044.00,1043.00,1043.50,2536,4513,7049.00
06/30/2004,09:05,1043.50,1044.00,1043.50,1043.75,1178,816,1994.00
06/30/2004,09:06,1044.00,1044.25,1043.50,1043.75,1237,1089,2326.00
06/30/2004,09:07,1043.50,1044.25,1043.50,1044.00,922,94,1016.00
06/30/2004,09:08,1044.25,1045.00,1044.25,1044.50,2770,1043,3813.00
06/30/2004,09:09,1044.75,1044.75,1044.25,1044.50,299,859,1158.00
06/30/2004,09:10,1044.50,1044.50,1043.75,1043.75,78,1437,1515.00
06/30/2004,09:11,1043.75,1044.00,1043.50,1043.50,49,2070,2119.00
06/30/2004,09:12,1043.50,1044.25,1043.25,1044.00,1198,1032,2230.00
06/30/2004,09:13,1044.25,1044.50,1044.00,1044.50,326,461,787.00
06/30/2004,09:14,1044.25,1044.50,1044.00,1044.00,9,513,522.00
06/30/2004,09:15,1044.00,1044.25,1043.50,1043.50,31,1556,1587.00
06/30/2004,09:16,1043.75,1043.75,1043.25,1043.50,482,1827,2309.00
06/30/2004,09:17,1043.50,1044.00,1043.50,1044.00,1102,75,1177.00
06/30/2004,09:18,1044.00,1044.50,1043.75,1044.50,947,122,1069.00
06/30/2004,09:19,1044.50,1044.75,1044.25,1044.50,207,231,438.00
06/30/2004,09:20,1044.50,1044.50,1043.25,1043.25,84,2847,2931.00
06/30/2004,09:21,1043.25,1043.75,1042.75,1043.50,2163,2788,4951.00
06/30/2004,09:22,1043.50,1043.75,1043.00,1043.25,392,1085,1477.00
06/30/2004,09:23,1043.50,1043.50,1043.25,1043.50,74,25,99.00
06/30/2004,09:24,1043.50,1044.00,1043.25,1043.75,562,548,1110.00
06/30/2004,09:25,1044.00,1044.00,1043.75,1043.75,58,96,154.00
06/30/2004,09:26,1043.75,1044.00,1043.50,1043.75,335,486,821.00
06/30/2004,09:27,1044.00,1044.00,1043.75,1044.00,28,339,367.00
06/30/2004,09:28,1044.00,1044.50,1044.00,1044.50,1343,274,1617.00
06/30/2004,09:29,1044.50,1044.50,1044.00,1044.00,727,1037,1764.00
06/30/2004,09:30,1044.00,1044.50,1044.00,1044.25,862,158,1020.00
06/30/2004,09:31,1044.25,1044.50,1044.00,1044.25,161,1615,1776.00
06/30/2004,09:32,1044.00,1044.50,1044.00,1044.25,663,910,1573.00
06/30/2004,09:33,1044.50,1044.50,1043.75,1044.00,1525,1196,2721.00
06/30/2004,09:34,1044.00,1045.00,1044.00,1045.00,3271,94,3365.00
06/30/2004,09:35,1044.75,1045.25,1044.50,1044.50,906,480,1386.00
06/30/2004,09:36,1044.50,1044.75,1044.25,1044.50,412,957,1369.00
06/30/2004,09:37,1044.50,1044.50,1044.25,1044.25,47,193,240.00
06/30/2004,09:38,1044.25,1044.50,1044.25,1044.25,59,318,377.00
06/30/2004,09:39,1044.25,1044.50,1044.00,1044.25,310,240,550.00
06/30/2004,09:40,1044.50,1044.75,1044.50,1044.50,373,10,383.00
06/30/2004,09:41,1044.75,1045.00,1044.50,1045.00,276,391,667.00
06/30/2004,09:42,1044.75,1044.75,1044.50,1044.75,100,412,512.00
06/30/2004,09:43,1044.75,1045.00,1044.50,1044.75,173,125,298.00
06/30/2004,09:44,1044.75,1045.00,1044.50,1044.75,185,128,313.00
06/30/2004,09:45,1044.75,1045.00,1044.75,1045.00,1333,262,1595.00
06/30/2004,09:46,1045.00,1045.25,1044.75,1045.25,993,11,1004.00
06/30/2004,09:47,1045.25,1045.25,1044.75,1044.75,608,697,1305.00
06/30/2004,09:48,1044.75,1045.00,1044.50,1045.00,196,144,340.00
06/30/2004,09:49,1045.00,1045.00,1044.50,1044.75,79,267,346.00
06/30/2004,09:50,1044.75,1045.00,1044.50,1044.75,168,304,472.00
06/30/2004,09:51,1044.75,1044.75,1044.00,1044.25,71,1233,1304.00
06/30/2004,09:52,1044.00,1044.25,1044.00,1044.25,357,42,399.00
06/30/2004,09:53,1044.25,1044.50,1044.00,1044.50,293,66,359.00
06/30/2004,09:54,1044.25,1044.50,1044.25,1044.50,22,7,29.00
06/30/2004,09:55,1044.50,1044.50,1044.25,1044.50,73,69,142.00
06/30/2004,09:56,1044.50,1044.50,1044.25,1044.25,75,236,311.00
06/30/2004,09:57,1044.50,1044.50,1044.00,1044.00,27,378,405.00
06/30/2004,09:58,1044.25,1044.50,1044.00,1044.25,170,76,246.00
06/30/2004,09:59,1044.50,1044.50,1044.25,1044.25,52,37,89.00
06/30/2004,10:00,1044.50,1044.75,1044.25,1044.50,334,149,483.00
06/30/2004,10:01,1044.75,1044.75,1044.25,1044.25,69,420,489.00
06/30/2004,10:02,1044.25,1044.50,1044.25,1044.50,27,94,121.00
06/30/2004,10:03,1044.25,1044.25,1043.75,1044.00,298,1154,1452.00
06/30/2004,10:04,1044.25,1044.50,1044.25,1044.50,275,20,295.00
06/30/2004,10:05,1044.50,1044.50,1044.25,1044.25,29,663,692.00
06/30/2004,10:06,1044.25,1044.50,1044.25,1044.25,11,60,71.00
06/30/2004,10:07,1044.25,1044.25,1044.00,1044.00,116,1091,1207.00
06/30/2004,10:08,1044.25,1044.50,1044.00,1044.00,231,228,459.00
06/30/2004,10:09,1044.00,1044.50,1044.00,1044.50,218,298,516.00
06/30/2004,10:10,1044.50,1044.50,1044.25,1044.50,21,25,46.00
06/30/2004,10:11,1044.50,1044.50,1044.25,1044.50,6,34,40.00
06/30/2004,10:12,1044.25,1044.50,1044.25,1044.50,2,43,45.00
06/30/2004,10:13,1044.50,1044.75,1044.25,1044.50,752,129,881.00
06/30/2004,10:14,1044.50,1044.50,1044.25,1044.25,104,155,259.00
06/30/2004,10:15,1044.25,1044.25,1044.00,1044.00,14,401,415.00
06/30/2004,10:16,1044.00,1044.25,1044.00,1044.25,27,186,213.00
06/30/2004,10:17,1044.25,1044.50,1044.00,1044.25,373,365,738.00
06/30/2004,10:18,1044.25,1044.25,1044.00,1044.25,216,106,322.00
06/30/2004,10:19,1044.00,1044.50,1044.00,1044.25,105,4,109.00
06/30/2004,10:20,1044.25,1044.50,1044.00,1044.25,21,131,152.00
06/30/2004,10:21,1044.00,1044.25,1044.00,1044.25,75,17,92.00
06/30/2004,10:22,1044.00,1044.25,1044.00,1044.00,72,23,95.00
06/30/2004,10:23,1044.00,1044.50,1044.00,1044.25,256,93,349.00
06/30/2004,10:24,1044.25,1044.50,1044.00,1044.00,10,136,146.00
06/30/2004,10:25,1044.00,1044.25,1044.00,1044.00,20,549,569.00
06/30/2004,10:26,1044.00,1044.00,1043.50,1043.75,67,932,999.00
06/30/2004,10:27,1043.75,1043.75,1043.50,1043.75,381,415,796.00
06/30/2004,10:28,1043.75,1043.75,1043.50,1043.50,356,48,404.00
06/30/2004,10:29,1043.50,1043.75,1043.25,1043.25,83,1310,1393.00
06/30/2004,10:30,1043.25,1043.50,1043.25,1043.25,24,984,1008.00
06/30/2004,10:31,1043.25,1043.25,1042.50,1042.50,356,1998,2354.00
06/30/2004,10:32,1042.75,1042.75,1041.75,1042.25,1028,3658,4686.00
06/30/2004,10:33,1042.25,1042.25,1041.75,1042.25,1092,747,1839.00
06/30/2004,10:34,1042.25,1042.25,1042.00,1042.00,457,185,642.00
06/30/2004,10:35,1042.00,1042.75,1042.00,1042.75,1043,171,1214.00
06/30/2004,10:36,1042.75,1042.75,1042.50,1042.50,736,757,1493.00
06/30/2004,10:37,1042.50,1042.75,1042.25,1042.25,582,630,1212.00
06/30/2004,10:38,1042.50,1042.50,1041.75,1041.75,460,1548,2008.00
06/30/2004,10:39,1042.00,1042.00,1041.50,1042.00,327,3096,3423.00
06/30/2004,10:40,1042.00,1042.00,1041.75,1041.75,1309,62,1371.00
06/30/2004,10:41,1042.00,1042.00,1041.75,1042.00,203,48,251.00
06/30/2004,10:42,1042.00,1042.25,1041.75,1042.25,711,351,1062.00
06/30/2004,10:43,1042.25,1042.25,1042.00,1042.25,517,430,947.00
06/30/2004,10:44,1042.25,1042.25,1041.25,1041.25,340,3433,3773.00
06/30/2004,10:45,1041.50,1042.00,1041.00,1041.75,704,2935,3639.00
06/30/2004,10:46,1041.50,1041.75,1041.50,1041.50,104,471,575.00
06/30/2004,10:47,1041.50,1041.75,1041.50,1041.75,616,11,627.00
06/30/2004,10:48,1041.75,1041.75,1041.50,1041.75,286,116,402.00
06/30/2004,10:49,1041.75,1042.00,1041.50,1041.75,192,436,628.00
06/30/2004,10:50,1041.75,1041.75,1041.50,1041.75,504,10,514.00
06/30/2004,10:51,1041.75,1041.75,1041.25,1041.25,69,2048,2117.00
06/30/2004,10:52,1041.50,1041.75,1041.25,1041.50,438,312,750.00
06/30/2004,10:53,1041.50,1041.75,1041.50,1041.75,136,113,249.00
06/30/2004,10:54,1041.75,1041.75,1041.25,1041.25,297,690,987.00
06/30/2004,10:55,1041.25,1041.75,1041.00,1041.75,954,510,1464.00
06/30/2004,10:56,1041.75,1042.00,1041.50,1042.00,261,250,511.00
06/30/2004,10:57,1042.00,1042.00,1041.75,1042.00,47,53,100.00
06/30/2004,10:58,1042.00,1042.25,1041.50,1042.25,885,323,1208.00
06/30/2004,10:59,1042.25,1042.25,1042.00,1042.25,1138,56,1194.00
06/30/2004,11:00,1042.25,1042.25,1042.00,1042.25,74,17,91.00
06/30/2004,11:01,1042.25,1042.25,1042.00,1042.00,265,82,347.00
06/30/2004,11:02,1042.00,1042.25,1042.00,1042.00,87,102,189.00
06/30/2004,11:03,1042.00,1042.50,1042.00,1042.50,283,72,355.00
06/30/2004,11:04,1042.25,1042.50,1042.25,1042.25,115,42,157.00
06/30/2004,11:05,1042.25,1042.25,1042.00,1042.25,293,317,610.00
06/30/2004,11:06,1042.25,1042.50,1042.00,1042.25,113,117,230.00
06/30/2004,11:07,1042.00,1042.25,1042.00,1042.00,5,50,55.00
06/30/2004,11:08,1042.00,1042.00,1041.75,1042.00,48,564,612.00
06/30/2004,11:09,1041.75,1042.00,1041.50,1041.75,60,732,792.00
06/30/2004,11:10,1041.75,1042.00,1041.50,1041.75,258,9,267.00
06/30/2004,11:11,1041.75,1042.00,1041.75,1042.00,21,28,49.00
06/30/2004,11:12,1041.75,1042.00,1041.75,1042.00,10,144,154.00
06/30/2004,11:13,1041.75,1042.00,1041.75,1041.75,36,11,47.00
06/30/2004,11:14,1042.00,1042.00,1041.75,1042.00,33,2,35.00
06/30/2004,11:15,1042.00,1042.00,1041.75,1042.00,12,3,15.00
06/30/2004,11:16,1042.00,1042.00,1041.75,1042.00,109,114,223.00
06/30/2004,11:17,1042.00,1042.00,1041.75,1042.00,17,1,18.00
06/30/2004,11:18,1041.75,1042.00,1041.75,1041.75,92,54,146.00
06/30/2004,11:19,1041.75,1041.75,1041.75,1041.75,0,84,84.00
06/30/2004,11:20,1041.75,1042.00,1041.75,1042.00,354,21,375.00
06/30/2004,11:21,1042.25,1042.25,1042.00,1042.25,44,101,145.00
06/30/2004,11:22,1042.00,1042.50,1042.00,1042.25,422,81,503.00
06/30/2004,11:23,1042.25,1042.50,1042.25,1042.50,17,144,161.00
06/30/2004,11:24,1042.50,1042.50,1042.25,1042.50,27,8,35.00
06/30/2004,11:25,1042.25,1042.50,1042.25,1042.25,157,33,190.00
06/30/2004,11:26,1042.50,1042.50,1042.25,1042.25,36,11,47.00
06/30/2004,11:27,1042.50,1042.50,1042.25,1042.50,541,15,556.00
06/30/2004,11:28,1042.50,1042.75,1042.50,1042.50,385,12,397.00
06/30/2004,11:29,1042.75,1042.75,1042.50,1042.75,277,36,313.00
06/30/2004,11:30,1042.50,1043.00,1042.50,1042.75,504,111,615.00
06/30/2004,11:31,1043.00,1043.00,1042.50,1042.50,124,327,451.00
06/30/2004,11:32,1042.75,1042.75,1042.50,1042.75,162,8,170.00
06/30/2004,11:33,1042.75,1043.00,1042.50,1043.00,132,19,151.00
06/30/2004,11:34,1043.00,1043.00,1042.75,1042.75,10,16,26.00
06/30/2004,11:35,1042.75,1043.00,1042.75,1042.75,158,90,248.00
06/30/2004,11:36,1042.75,1043.00,1042.75,1043.00,491,34,525.00
06/30/2004,11:37,1043.00,1043.00,1042.75,1042.75,143,4,147.00
06/30/2004,11:38,1043.00,1043.25,1042.75,1043.25,205,7,212.00
06/30/2004,11:39,1043.25,1043.25,1042.75,1043.00,173,230,403.00
06/30/2004,11:40,1043.00,1043.25,1043.00,1043.00,9,59,68.00
06/30/2004,11:41,1043.25,1043.25,1043.00,1043.00,8,40,48.00
06/30/2004,11:42,1043.00,1043.25,1042.75,1042.75,3,408,411.00
06/30/2004,11:43,1042.75,1043.00,1042.75,1042.75,7,48,55.00
06/30/2004,11:44,1042.75,1043.00,1042.75,1042.75,19,14,33.00
06/30/2004,11:45,1043.00,1043.00,1042.75,1043.00,63,35,98.00
06/30/2004,11:46,1043.00,1043.00,1042.75,1042.75,58,26,84.00
06/30/2004,11:47,1042.75,1043.00,1042.75,1043.00,2,435,437.00
06/30/2004,11:48,1043.00,1043.25,1042.75,1043.00,303,315,618.00
06/30/2004,11:49,1042.75,1043.00,1042.75,1043.00,1,11,12.00
06/30/2004,11:50,1042.75,1043.00,1042.75,1043.00,8,1,9.00
06/30/2004,11:51,1042.75,1043.00,1042.75,1043.00,61,13,74.00
06/30/2004,11:52,1043.00,1043.00,1042.75,1043.00,60,5,65.00
06/30/2004,11:53,1042.75,1043.00,1042.75,1043.00,8,8,16.00
06/30/2004,11:54,1043.00,1043.00,1042.75,1042.75,12,3,15.00
06/30/2004,11:55,1043.00,1043.00,1042.50,1042.75,113,304,417.00
06/30/2004,11:56,1042.50,1042.75,1042.50,1042.75,294,15,309.00
06/30/2004,11:57,1042.75,1042.75,1042.50,1042.75,44,5,49.00
06/30/2004,11:58,1042.75,1042.75,1042.50,1042.75,136,5,141.00
06/30/2004,11:59,1042.75,1042.75,1042.50,1042.50,77,14,91.00
06/30/2004,12:00,1042.75,1042.75,1042.50,1042.50,21,207,228.00
06/30/2004,12:01,1042.75,1042.75,1042.50,1042.50,10,205,215.00
06/30/2004,12:02,1042.50,1042.75,1042.50,1042.75,6,35,41.00
06/30/2004,12:03,1042.50,1042.75,1042.50,1042.75,6,130,136.00
06/30/2004,12:04,1042.75,1042.75,1042.50,1042.50,82,9,91.00
06/30/2004,12:05,1042.75,1042.75,1042.50,1042.75,32,2,34.00
06/30/2004,12:06,1042.75,1043.00,1042.75,1042.75,327,12,339.00
06/30/2004,12:07,1043.00,1043.00,1042.75,1043.00,34,65,99.00
06/30/2004,12:08,1043.00,1043.25,1042.75,1043.25,338,39,377.00
06/30/2004,12:09,1043.25,1043.50,1043.00,1043.50,578,10,588.00
06/30/2004,12:10,1043.50,1043.50,1043.25,1043.50,784,15,799.00
06/30/2004,12:11,1043.50,1043.50,1043.25,1043.50,82,34,116.00
06/30/2004,12:12,1043.50,1043.50,1043.25,1043.50,41,19,60.00
06/30/2004,12:13,1043.25,1043.50,1043.25,1043.50,330,41,371.00
06/30/2004,12:14,1043.50,1043.75,1043.50,1043.50,290,421,711.00
06/30/2004,12:15,1043.25,1043.50,1043.25,1043.50,216,4,220.00
06/30/2004,12:16,1043.50,1043.75,1043.25,1043.50,356,221,577.00
06/30/2004,12:17,1043.50,1043.75,1043.25,1043.25,32,199,231.00
06/30/2004,12:18,1043.25,1043.50,1043.25,1043.50,74,4,78.00
06/30/2004,12:19,1043.50,1043.50,1043.25,1043.25,65,47,112.00
06/30/2004,12:20,1043.50,1043.50,1043.25,1043.50,24,73,97.00
06/30/2004,12:21,1043.25,1043.50,1043.25,1043.25,2,4,6.00
06/30/2004,12:22,1043.50,1043.50,1043.25,1043.50,17,44,61.00
06/30/2004,12:23,1043.50,1043.50,1043.25,1043.50,417,2,419.00
06/30/2004,12:24,1043.50,1043.50,1043.25,1043.25,6,100,106.00
06/30/2004,12:25,1043.25,1043.25,1043.00,1043.00,2,709,711.00
06/30/2004,12:26,1043.00,1043.25,1043.00,1043.25,71,17,88.00
06/30/2004,12:27,1043.25,1043.25,1043.00,1043.25,145,3,148.00
06/30/2004,12:28,1043.25,1043.25,1043.00,1043.25,300,6,306.00
06/30/2004,12:29,1043.00,1043.25,1043.00,1043.25,116,56,172.00
06/30/2004,12:30,1043.25,1043.25,1043.00,1043.25,244,6,250.00
06/30/2004,12:31,1043.25,1043.25,1043.00,1043.25,173,3,176.00
06/30/2004,12:32,1043.25,1043.25,1043.00,1043.25,228,1,229.00
06/30/2004,12:33,1043.25,1043.50,1043.00,1043.25,99,434,533.00
06/30/2004,12:34,1043.25,1043.50,1043.25,1043.50,30,20,50.00
06/30/2004,12:35,1043.50,1043.50,1043.25,1043.50,33,1,34.00
06/30/2004,12:36,1043.50,1043.50,1043.25,1043.25,180,7,187.00
06/30/2004,12:37,1043.25,1043.50,1042.75,1042.75,26,1795,1821.00
06/30/2004,12:38,1042.75,1043.00,1042.50,1042.75,162,890,1052.00
06/30/2004,12:39,1042.75,1043.00,1042.75,1042.75,103,389,492.00
06/30/2004,12:40,1042.50,1042.75,1042.25,1042.25,301,862,1163.00
06/30/2004,12:41,1042.25,1042.50,1041.75,1042.00,786,1612,2398.00
06/30/2004,12:42,1042.00,1042.25,1042.00,1042.25,100,25,125.00
06/30/2004,12:43,1042.25,1042.25,1041.75,1042.00,208,805,1013.00
06/30/2004,12:44,1042.25,1042.25,1042.00,1042.25,85,6,91.00
06/30/2004,12:45,1042.25,1042.50,1042.00,1042.50,216,46,262.00
06/30/2004,12:46,1042.75,1042.75,1042.25,1042.50,194,339,533.00
06/30/2004,12:47,1042.75,1042.75,1042.25,1042.25,58,231,289.00
06/30/2004,12:48,1042.50,1042.50,1042.00,1042.25,118,384,502.00
06/30/2004,12:49,1042.25,1042.25,1042.00,1042.25,58,40,98.00
06/30/2004,12:50,1042.25,1042.25,1042.00,1042.25,331,92,423.00
06/30/2004,12:51,1042.25,1042.50,1042.25,1042.25,116,133,249.00
06/30/2004,12:52,1042.25,1042.50,1042.00,1042.25,60,596,656.00
06/30/2004,12:53,1042.00,1042.50,1042.00,1042.50,461,5,466.00
06/30/2004,12:54,1042.50,1042.50,1042.25,1042.25,188,36,224.00
06/30/2004,12:55,1042.25,1042.50,1042.00,1042.00,50,1584,1634.00
06/30/2004,12:56,1042.25,1042.25,1042.00,1042.00,165,226,391.00
06/30/2004,12:57,1042.00,1042.25,1041.75,1042.25,282,282,564.00
06/30/2004,12:58,1042.00,1042.25,1042.00,1042.00,61,959,1020.00
06/30/2004,12:59,1042.00,1042.00,1041.75,1042.00,134,53,187.00
06/30/2004,13:00,1042.00,1042.25,1041.75,1042.00,601,811,1412.00
06/30/2004,13:01,1041.75,1042.00,1041.75,1042.00,498,13,511.00
06/30/2004,13:02,1042.00,1042.25,1041.75,1042.00,452,144,596.00
06/30/2004,13:03,1042.00,1042.25,1042.00,1042.00,249,45,294.00
06/30/2004,13:04,1042.00,1042.25,1042.00,1042.00,256,20,276.00
06/30/2004,13:05,1042.25,1042.25,1041.75,1041.75,212,500,712.00
06/30/2004,13:06,1041.75,1042.50,1041.75,1042.50,821,71,892.00
06/30/2004,13:07,1042.25,1042.50,1042.00,1042.50,235,114,349.00
06/30/2004,13:08,1042.50,1042.50,1042.25,1042.50,66,154,220.00
06/30/2004,13:09,1042.50,1042.50,1042.25,1042.25,231,64,295.00
06/30/2004,13:10,1042.50,1043.50,1042.25,1043.25,742,155,897.00
06/30/2004,13:11,1043.25,1043.50,1042.75,1043.25,370,239,609.00
06/30/2004,13:12,1043.00,1043.50,1043.00,1043.00,184,126,310.00
06/30/2004,13:13,1043.00,1043.50,1042.50,1042.75,517,885,1402.00
06/30/2004,13:14,1042.75,1043.50,1042.25,1043.25,332,196,528.00
06/30/2004,13:15,1043.25,1043.75,1043.00,1043.50,437,129,566.00
06/30/2004,13:16,1043.75,1043.75,1043.25,1043.50,275,106,381.00
06/30/2004,13:17,1043.50,1043.75,1043.00,1043.25,57,122,179.00
06/30/2004,13:18,1043.25,1043.50,1043.00,1043.25,37,68,105.00
06/30/2004,13:19,1043.25,1044.25,1042.75,1044.25,272,303,575.00
06/30/2004,13:20,1044.00,1045.50,1044.00,1044.75,3521,2082,5603.00
06/30/2004,13:21,1044.75,1045.50,1044.00,1044.25,2880,1721,4601.00
06/30/2004,13:22,1044.25,1045.25,1044.00,1045.00,3479,1955,5434.00
06/30/2004,13:23,1044.75,1046.50,1044.75,1046.25,5686,1724,7410.00
06/30/2004,13:24,1046.25,1048.00,1046.00,1047.00,6662,6621,13283.00
06/30/2004,13:25,1047.00,1047.50,1046.75,1047.25,2235,1744,3979.00
06/30/2004,13:26,1047.25,1047.50,1046.75,1047.00,2489,2300,4789.00
06/30/2004,13:27,1047.25,1047.25,1046.50,1046.50,2433,2968,5401.00
06/30/2004,13:28,1046.50,1047.00,1046.25,1046.50,1269,2500,3769.00
06/30/2004,13:29,1046.50,1046.75,1045.25,1045.50,917,5296,6213.00
06/30/2004,13:30,1045.50,1045.50,1044.75,1045.00,3296,3270,6566.00
06/30/2004,13:31,1045.25,1045.75,1045.00,1045.75,1734,2204,3938.00
06/30/2004,13:32,1045.75,1046.25,1045.50,1046.00,3028,1957,4985.00
06/30/2004,13:33,1046.25,1047.00,1046.25,1046.75,2509,1348,3857.00
06/30/2004,13:34,1046.75,1047.00,1045.50,1045.50,1036,2919,3955.00
06/30/2004,13:35,1045.50,1045.75,1044.75,1045.25,1957,4293,6250.00
06/30/2004,13:36,1045.25,1045.50,1044.75,1045.25,1401,2546,3947.00
06/30/2004,13:37,1045.25,1045.75,1045.00,1045.25,2318,695,3013.00
06/30/2004,13:38,1045.25,1045.50,1044.50,1044.75,1807,3042,4849.00
06/30/2004,13:39,1045.00,1045.75,1044.75,1045.75,2128,1547,3675.00
06/30/2004,13:40,1045.75,1046.00,1044.75,1045.00,996,1288,2284.00
06/30/2004,13:41,1045.00,1046.00,1044.25,1045.75,1965,2624,4589.00
06/30/2004,13:42,1045.75,1047.00,1045.50,1046.75,4249,2041,6290.00
06/30/2004,13:43,1046.50,1046.75,1046.00,1046.00,358,1244,1602.00
06/30/2004,13:44,1046.00,1046.25,1045.00,1045.25,681,4504,5185.00
06/30/2004,13:45,1045.25,1046.25,1045.25,1046.25,1192,382,1574.00
06/30/2004,13:46,1046.00,1047.00,1046.00,1046.75,3552,1936,5488.00
06/30/2004,13:47,1046.50,1047.00,1046.25,1046.50,679,980,1659.00
06/30/2004,13:48,1046.25,1046.75,1046.25,1046.25,550,1250,1800.00
06/30/2004,13:49,1046.00,1046.25,1045.50,1046.00,2133,3162,5295.00
06/30/2004,13:50,1046.00,1046.50,1045.75,1046.25,710,286,996.00
06/30/2004,13:51,1046.25,1046.25,1044.50,1044.75,948,5115,6063.00
06/30/2004,13:52,1044.75,1046.75,1044.75,1046.50,3871,533,4404.00
06/30/2004,13:53,1046.50,1046.50,1046.00,1046.25,998,1115,2113.00
06/30/2004,13:54,1046.25,1047.50,1046.00,1047.25,4586,2116,6702.00
06/30/2004,13:55,1047.25,1048.00,1046.75,1047.50,3801,1454,5255.00
06/30/2004,13:56,1047.50,1048.00,1047.00,1047.50,2743,2694,5437.00
06/30/2004,13:57,1047.75,1048.00,1047.25,1047.25,1012,4123,5135.00
06/30/2004,13:58,1047.25,1047.50,1046.75,1047.25,1319,1807,3126.00
06/30/2004,13:59,1047.25,1047.50,1046.50,1047.50,1043,1171,2214.00
06/30/2004,14:00,1047.25,1047.50,1047.00,1047.50,429,723,1152.00
06/30/2004,14:01,1047.50,1047.75,1046.50,1046.50,971,2111,3082.00
06/30/2004,14:02,1046.50,1047.75,1046.25,1047.50,3600,1479,5079.00
06/30/2004,14:03,1047.25,1048.25,1047.25,1047.50,2931,2423,5354.00
06/30/2004,14:04,1047.50,1047.50,1046.25,1046.50,882,2766,3648.00
06/30/2004,14:05,1046.75,1047.50,1046.50,1047.50,1457,398,1855.00
06/30/2004,14:06,1047.25,1047.75,1046.75,1046.75,957,1287,2244.00
06/30/2004,14:07,1046.75,1047.00,1046.00,1046.00,609,2637,3246.00
06/30/2004,14:08,1046.00,1046.75,1046.00,1046.50,1407,414,1821.00
06/30/2004,14:09,1046.50,1047.00,1046.25,1046.25,708,600,1308.00
06/30/2004,14:10,1046.25,1046.75,1046.00,1046.50,576,1085,1661.00
06/30/2004,14:11,1046.25,1047.50,1046.25,1047.00,2585,2570,5155.00
06/30/2004,14:12,1047.00,1047.50,1046.75,1047.00,1591,1094,2685.00
06/30/2004,14:13,1047.00,1047.25,1046.50,1046.50,557,2089,2646.00
06/30/2004,14:14,1046.50,1047.25,1046.50,1047.00,1429,725,2154.00
06/30/2004,14:15,1047.25,1048.00,1047.00,1047.25,2213,890,3103.00
06/30/2004,14:16,1047.25,1047.50,1047.00,1047.00,407,911,1318.00
06/30/2004,14:17,1047.00,1047.25,1046.50,1046.75,884,1194,2078.00
06/30/2004,14:18,1046.75,1047.50,1046.75,1046.75,853,402,1255.00
06/30/2004,14:19,1047.00,1048.00,1047.00,1047.50,3377,1137,4514.00
06/30/2004,14:20,1047.75,1047.75,1047.00,1047.75,621,1330,1951.00
06/30/2004,14:21,1047.50,1048.00,1047.50,1047.75,321,256,577.00
06/30/2004,14:22,1047.75,1048.50,1047.50,1047.50,3518,3426,6944.00
06/30/2004,14:23,1047.50,1047.50,1047.25,1047.50,678,289,967.00
06/30/2004,14:24,1047.50,1047.75,1047.00,1047.25,636,659,1295.00
06/30/2004,14:25,1047.25,1047.50,1047.00,1047.25,1096,2155,3251.00
06/30/2004,14:26,1047.00,1047.25,1046.75,1047.00,1772,3661,5433.00
06/30/2004,14:27,1047.00,1048.00,1046.50,1047.75,4309,1700,6009.00
06/30/2004,14:28,1047.75,1049.25,1047.75,1048.75,6597,2058,8655.00
06/30/2004,14:29,1048.75,1049.50,1048.75,1049.25,3471,1319,4790.00
06/30/2004,14:30,1049.25,1050.25,1049.25,1049.75,6204,2227,8431.00
06/30/2004,14:31,1049.75,1050.25,1049.50,1050.00,2968,1664,4632.00
06/30/2004,14:32,1050.00,1051.00,1050.00,1050.75,4268,499,4767.00
06/30/2004,14:33,1051.00,1052.00,1050.75,1051.50,4911,2016,6927.00
06/30/2004,14:34,1051.75,1052.25,1051.25,1051.25,1749,3581,5330.00
06/30/2004,14:35,1051.00,1051.50,1051.00,1051.25,1171,1549,2720.00
06/30/2004,14:36,1051.50,1052.25,1051.25,1052.00,3042,339,3381.00
06/30/2004,14:37,1051.75,1052.50,1051.50,1051.75,3384,1704,5088.00
06/30/2004,14:38,1051.75,1052.00,1051.25,1051.75,1430,1864,3294.00
06/30/2004,14:39,1051.75,1051.75,1051.50,1051.75,606,1052,1658.00
06/30/2004,14:40,1051.50,1051.75,1051.25,1051.50,638,1103,1741.00
06/30/2004,14:41,1051.50,1051.75,1051.25,1051.25,296,1692,1988.00
06/30/2004,14:42,1051.25,1051.50,1050.75,1051.00,1805,3291,5096.00
06/30/2004,14:43,1051.00,1051.25,1051.00,1051.25,608,1163,1771.00
06/30/2004,14:44,1051.00,1051.00,1050.50,1050.75,338,1460,1798.00
06/30/2004,14:45,1050.75,1051.00,1050.50,1050.75,2455,171,2626.00
06/30/2004,14:46,1050.75,1051.00,1050.50,1050.50,65,2283,2348.00
06/30/2004,14:47,1050.50,1051.00,1050.00,1050.25,2041,3679,5720.00
06/30/2004,14:48,1050.25,1050.50,1050.00,1050.50,1939,2717,4656.00
06/30/2004,14:49,1050.25,1050.75,1050.25,1050.25,904,760,1664.00
06/30/2004,14:50,1050.25,1050.50,1049.75,1050.00,1176,2614,3790.00
06/30/2004,14:51,1049.75,1050.00,1049.50,1050.00,818,1484,2302.00
06/30/2004,14:52,1049.75,1050.00,1049.75,1049.75,1175,2367,3542.00
06/30/2004,14:53,1049.75,1050.00,1049.25,1049.25,341,2831,3172.00
06/30/2004,14:54,1049.50,1049.50,1049.00,1049.50,1383,1371,2754.00
06/30/2004,14:55,1049.50,1049.50,1049.00,1049.00,1046,821,1867.00
06/30/2004,14:56,1049.00,1049.75,1048.75,1049.50,4827,2285,7112.00
06/30/2004,14:57,1049.50,1049.75,1049.25,1049.25,1300,2021,3321.00
06/30/2004,14:58,1049.50,1049.75,1049.25,1049.50,1690,1260,2950.00
06/30/2004,14:59,1049.50,1049.75,1049.00,1049.25,2671,3060,5731.00
06/30/2004,15:00,1049.25,1049.25,1048.75,1049.00,3382,4611,7993.00
06/30/2004,15:01,1049.00,1049.25,1048.50,1048.75,3404,3217,6621.00
06/30/2004,15:02,1048.75,1049.00,1048.25,1048.75,3122,2787,5909.00
06/30/2004,15:03,1048.75,1049.50,1048.75,1049.50,4239,2384,6623.00
06/30/2004,15:04,1049.50,1049.75,1049.25,1049.50,2297,2053,4350.00
06/30/2004,15:05,1049.50,1049.75,1049.25,1049.50,1799,245,2044.00
06/30/2004,15:06,1049.75,1050.00,1049.25,1049.50,1609,1321,2930.00
06/30/2004,15:07,1049.50,1050.00,1049.50,1049.75,729,461,1190.00
06/30/2004,15:08,1050.00,1050.50,1049.75,1050.50,2653,1284,3937.00
06/30/2004,15:09,1050.50,1050.50,1049.50,1049.75,1665,2068,3733.00
06/30/2004,15:10,1049.75,1050.00,1049.25,1049.25,572,2134,2706.00
06/30/2004,15:11,1049.25,1049.50,1048.50,1048.75,931,2827,3758.00
06/30/2004,15:12,1048.75,1049.25,1048.75,1049.00,571,637,1208.00
06/30/2004,15:13,1049.00,1049.75,1049.00,1049.75,2197,535,2732.00
06/30/2004,15:14,1049.75,1049.75,1049.50,1049.50,570,261,831.00
06/30/2004,15:15,1049.50,1050.00,1049.25,1049.25,2124,2355,4479.00
06/30/2004,15:16,1049.50,1049.50,1049.25,1049.50,57,50,107.00
06/30/2004,15:31,1049.50,1049.50,1049.25,1049.50,132,10,142.00
06/30/2004,15:32,1049.25,1049.50,1049.25,1049.50,119,4,123.00
06/30/2004,15:33,1049.50,1049.50,1049.25,1049.25,89,20,109.00
06/30/2004,15:34,1049.50,1049.50,1049.50,1049.50,5,0,5.00
06/30/2004,15:35,1049.25,1049.25,1049.00,1049.00,0,197,197.00
06/30/2004,15:36,1049.25,1049.25,1048.75,1048.75,72,254,326.00
06/30/2004,15:37,1048.75,1049.25,1048.75,1048.75,257,66,323.00
06/30/2004,15:38,1049.00,1049.00,1048.75,1048.75,17,91,108.00
06/30/2004,15:39,1048.50,1048.50,1048.50,1048.50,0,183,183.00
06/30/2004,15:40,1048.75,1048.75,1048.50,1048.50,5,47,52.00
06/30/2004,15:41,1048.50,1048.75,1048.50,1048.50,10,128,138.00
06/30/2004,15:42,1048.50,1048.75,1048.50,1048.50,11,133,144.00
06/30/2004,15:43,1048.50,1048.50,1048.25,1048.25,0,31,31.00
06/30/2004,15:44,1048.50,1048.50,1048.50,1048.50,70,0,70.00
06/30/2004,15:45,1048.50,1048.75,1048.25,1048.25,88,128,216.00
06/30/2004,15:46,1048.50,1048.50,1048.25,1048.25,22,11,33.00
06/30/2004,15:47,1048.50,1048.50,1048.25,1048.50,162,2,164.00
06/30/2004,15:48,1048.50,1048.50,1048.50,1048.50,38,0,38.00
06/30/2004,15:49,1048.25,1048.50,1048.25,1048.50,4,1,5.00
06/30/2004,15:50,1048.50,1048.50,1048.50,1048.50,3,0,3.00
06/30/2004,15:52,1048.50,1048.50,1048.50,1048.50,1,0,1.00
06/30/2004,15:53,1048.50,1048.50,1048.50,1048.50,2,0,2.00
06/30/2004,15:54,1048.75,1048.75,1048.75,1048.75,19,0,19.00
06/30/2004,15:55,1048.75,1048.75,1048.75,1048.75,17,0,17.00
06/30/2004,15:56,1048.75,1048.75,1048.50,1048.75,15,2,17.00
06/30/2004,15:57,1048.75,1048.75,1048.50,1048.75,147,4,151.00
06/30/2004,15:58,1048.50,1048.75,1048.50,1048.50,27,26,53.00
06/30/2004,15:59,1048.75,1048.75,1048.50,1048.50,1,25,26.00
06/30/2004,16:00,1048.50,1048.50,1048.50,1048.50,0,169,169.00
06/30/2004,17:01,1048.75,1048.75,1048.50,1048.75,3,120,123.00
06/30/2004,17:02,1048.75,1048.75,1048.75,1048.75,11,0,11.00
06/30/2004,17:03,1048.50,1048.50,1048.50,1048.50,0,50,50.00
06/30/2004,17:04,1048.50,1048.50,1048.50,1048.50,0,53,53.00
06/30/2004,17:06,1048.75,1048.75,1048.75,1048.75,7,0,7.00
06/30/2004,17:07,1048.75,1048.75,1048.75,1048.75,7,0,7.00
06/30/2004,17:08,1048.50,1048.50,1048.50,1048.50,0,1,1.00
06/30/2004,17:10,1048.75,1048.75,1048.75,1048.75,24,0,24.00
06/30/2004,17:14,1048.75,1048.75,1048.75,1048.75,24,0,24.00
06/30/2004,17:15,1048.75,1048.75,1048.75,1048.75,1,0,1.00
06/30/2004,17:16,1048.50,1048.50,1048.50,1048.50,0,2,2.00
06/30/2004,17:18,1048.75,1048.75,1048.75,1048.75,5,0,5.00
06/30/2004,17:20,1048.50,1048.50,1048.50,1048.50,0,1,1.00
06/30/2004,17:21,1048.75,1048.75,1048.75,1048.75,14,0,14.00
06/30/2004,17:22,1048.75,1048.75,1048.75,1048.75,5,0,5.00
06/30/2004,17:23,1048.75,1048.75,1048.75,1048.75,1,0,1.00
06/30/2004,17:26,1048.50,1048.50,1048.50,1048.50,0,2,2.00
06/30/2004,17:27,1048.75,1048.75,1048.75,1048.75,29,0,29.00
06/30/2004,17:29,1048.75,1048.75,1048.75,1048.75,1,0,1.00
06/30/2004,17:30,1048.75,1048.75,1048.75,1048.75,19,0,19.00
06/30/2004,17:31,1048.75,1048.75,1048.75,1048.75,3,0,3.00
06/30/2004,17:32,1048.75,1048.75,1048.75,1048.75,1,0,1.00
06/30/2004,17:35,1048.75,1048.75,1048.75,1048.75,3,0,3.00
06/30/2004,17:37,1048.50,1048.50,1048.50,1048.50,0,2,2.00
06/30/2004,17:38,1048.50,1048.50,1048.50,1048.50,0,6,6.00
06/30/2004,17:40,1048.50,1048.75,1048.50,1048.50,5,8,13.00
06/30/2004,17:43,1048.75,1048.75,1048.75,1048.75,3,0,3.00
06/30/2004,17:44,1048.75,1049.00,1048.75,1048.75,51,15,66.00
06/30/2004,17:45,1048.75,1049.00,1048.75,1049.00,100,7,107.00
06/30/2004,17:46,1048.75,1048.75,1048.75,1048.75,0,1,1.00
06/30/2004,17:47,1048.75,1048.75,1048.75,1048.75,0,1,1.00
06/30/2004,17:49,1049.00,1049.00,1049.00,1049.00,75,0,75.00
06/30/2004,17:51,1049.00,1049.00,1049.00,1049.00,2,0,2.00
06/30/2004,17:52,1048.75,1048.75,1048.75,1048.75,0,2,2.00
06/30/2004,17:54,1048.75,1048.75,1048.75,1048.75,0,7,7.00
06/30/2004,17:56,1048.75,1048.75,1048.75,1048.75,0,2,2.00
06/30/2004,17:59,1048.75,1048.75,1048.75,1048.75,0,28,28.00
06/30/2004,18:00,1048.75,1048.75,1048.50,1048.75,1,5,6.00
06/30/2004,18:02,1048.75,1048.75,1048.75,1048.75,26,0,26.00
06/30/2004,18:03,1048.75,1048.75,1048.75,1048.75,6,0,6.00
06/30/2004,18:05,1049.00,1049.00,1049.00,1049.00,3,0,3.00
06/30/2004,18:06,1048.75,1048.75,1048.75,1048.75,0,2,2.00
06/30/2004,18:07,1049.00,1049.00,1049.00,1049.00,5,0,5.00
06/30/2004,18:08,1048.75,1048.75,1048.75,1048.75,0,1,1.00
06/30/2004,18:09,1048.75,1048.75,1048.75,1048.75,0,1,1.00
06/30/2004,18:10,1048.75,1048.75,1048.75,1048.75,0,1,1.00
06/30/2004,18:11,1048.75,1048.75,1048.75,1048.75,0,17,17.00
06/30/2004,18:12,1048.75,1048.75,1048.75,1048.75,0,1,1.00
06/30/2004,18:18,1049.00,1049.00,1048.75,1048.75,1,1,2.00
06/30/2004,18:21,1048.75,1048.75,1048.75,1048.75,0,2,2.00
06/30/2004,18:26,1048.75,1048.75,1048.75,1048.75,0,1,1.00
06/30/2004,18:34,1049.00,1049.00,1049.00,1049.00,1,0,1.00
06/30/2004,18:35,1049.00,1049.00,1048.75,1048.75,5,1,6.00
06/30/2004,18:37,1048.75,1048.75,1048.75,1048.75,0,1,1.00
06/30/2004,18:38,1048.75,1048.75,1048.75,1048.75,0,19,19.00
06/30/2004,18:39,1048.75,1048.75,1048.75,1048.75,0,4,4.00
06/30/2004,18:42,1048.75,1048.75,1048.75,1048.75,0,2,2.00
06/30/2004,18:46,1048.50,1048.75,1048.50,1048.75,5,1,6.00
06/30/2004,18:47,1048.75,1048.75,1048.75,1048.75,19,0,19.00
06/30/2004,18:48,1048.75,1048.75,1048.75,1048.75,3,0,3.00
06/30/2004,18:49,1048.75,1048.75,1048.75,1048.75,1,0,1.00
06/30/2004,18:50,1048.75,1048.75,1048.75,1048.75,3,0,3.00
06/30/2004,18:51,1048.75,1049.00,1048.75,1049.00,46,0,46.00
06/30/2004,18:52,1049.00,1049.00,1049.00,1049.00,1,0,1.00
06/30/2004,18:53,1048.50,1048.50,1048.50,1048.50,0,1,1.00
06/30/2004,18:55,1048.50,1048.50,1048.50,1048.50,0,5,5.00
06/30/2004,18:56,1048.75,1048.75,1048.75,1048.75,16,0,16.00
06/30/2004,18:58,1048.75,1048.75,1048.75,1048.75,1,0,1.00
06/30/2004,19:03,1048.75,1048.75,1048.75,1048.75,9,0,9.00
06/30/2004,19:04,1049.00,1049.00,1049.00,1049.00,50,0,50.00
06/30/2004,19:05,1049.00,1049.00,1049.00,1049.00,1,0,1.00
06/30/2004,19:06,1049.00,1049.00,1049.00,1049.00,3,0,3.00
06/30/2004,19:07,1049.25,1049.25,1049.00,1049.00,16,1,17.00
06/30/2004,19:09,1049.25,1049.25,1049.25,1049.25,3,0,3.00
06/30/2004,19:11,1049.00,1049.00,1049.00,1049.00,0,2,2.00
06/30/2004,19:12,1049.25,1049.25,1049.00,1049.00,50,2,52.00
06/30/2004,19:13,1049.25,1049.25,1049.25,1049.25,37,0,37.00
06/30/2004,19:15,1049.25,1049.25,1049.25,1049.25,7,0,7.00
06/30/2004,19:17,1049.25,1049.25,1049.25,1049.25,1,0,1.00
06/30/2004,19:20,1049.50,1049.75,1049.50,1049.50,87,20,107.00
06/30/2004,19:22,1049.75,1049.75,1049.75,1049.75,1,0,1.00
06/30/2004,19:23,1049.50,1049.50,1049.50,1049.50,0,36,36.00
06/30/2004,19:24,1049.50,1049.50,1049.50,1049.50,0,3,3.00
06/30/2004,19:25,1049.50,1049.50,1049.50,1049.50,0,4,4.00
06/30/2004,19:27,1049.50,1049.75,1049.50,1049.75,97,1,98.00
06/30/2004,19:28,1049.75,1050.00,1049.75,1050.00,124,0,124.00
06/30/2004,19:29,1050.00,1050.00,1050.00,1050.00,1,0,1.00
06/30/2004,19:31,1050.00,1050.00,1050.00,1050.00,30,0,30.00
06/30/2004,19:32,1050.00,1050.00,1050.00,1050.00,8,0,8.00
06/30/2004,19:33,1050.25,1050.25,1050.00,1050.00,2,9,11.00
06/30/2004,19:34,1050.00,1050.00,1050.00,1050.00,0,17,17.00
06/30/2004,19:35,1050.25,1050.25,1050.25,1050.25,28,0,28.00
06/30/2004,19:36,1050.25,1050.25,1050.25,1050.25,12,0,12.00
06/30/2004,19:37,1050.25,1050.50,1050.25,1050.50,77,0,77.00
06/30/2004,19:38,1050.50,1051.75,1050.50,1051.00,251,27,278.00
06/30/2004,19:39,1051.00,1051.00,1050.75,1050.75,3,12,15.00
06/30/2004,19:40,1050.75,1050.75,1050.75,1050.75,0,1,1.00
06/30/2004,19:41,1050.75,1050.75,1050.75,1050.75,0,52,52.00
06/30/2004,19:42,1050.75,1050.75,1050.75,1050.75,0,2,2.00
06/30/2004,19:44,1050.50,1050.75,1050.50,1050.75,7,1,8.00
06/30/2004,19:45,1050.75,1050.75,1050.50,1050.50,27,2,29.00
06/30/2004,19:47,1050.50,1050.50,1050.50,1050.50,0,1,1.00
06/30/2004,19:48,1050.50,1050.50,1050.50,1050.50,0,6,6.00
06/30/2004,19:49,1050.50,1050.75,1050.50,1050.75,1,19,20.00
06/30/2004,19:51,1050.75,1050.75,1050.75,1050.75,1,0,1.00
06/30/2004,19:52,1050.50,1050.50,1050.50,1050.50,0,3,3.00
06/30/2004,19:53,1050.50,1050.50,1050.50,1050.50,0,1,1.00
06/30/2004,19:54,1050.50,1050.50,1050.50,1050.50,0,22,22.00
06/30/2004,19:56,1050.50,1050.50,1050.50,1050.50,0,1,1.00
06/30/2004,19:58,1050.50,1050.50,1050.50,1050.50,0,15,15.00
06/30/2004,19:59,1050.50,1051.00,1050.50,1051.00,99,26,125.00
06/30/2004,20:00,1050.75,1051.00,1050.75,1051.00,55,7,62.00
06/30/2004,20:01,1050.75,1051.00,1050.75,1051.00,31,2,33.00
06/30/2004,20:02,1051.00,1051.00,1051.00,1051.00,18,0,18.00
06/30/2004,20:03,1051.00,1051.00,1051.00,1051.00,1,0,1.00
06/30/2004,20:04,1051.00,1051.25,1051.00,1051.25,2,0,2.00
06/30/2004,20:05,1051.25,1051.25,1051.25,1051.25,1,0,1.00
06/30/2004,20:08,1051.00,1051.25,1051.00,1051.25,1,1,2.00
06/30/2004,20:09,1051.00,1051.25,1051.00,1051.25,11,10,21.00
06/30/2004,20:10,1051.25,1051.25,1051.00,1051.00,3,7,10.00
06/30/2004,20:11,1051.00,1051.00,1051.00,1051.00,0,33,33.00
06/30/2004,20:12,1050.75,1050.75,1050.75,1050.75,0,1,1.00
06/30/2004,20:15,1051.00,1051.00,1050.75,1050.75,1,1,2.00
06/30/2004,20:16,1050.75,1050.75,1050.75,1050.75,0,2,2.00
06/30/2004,20:18,1050.75,1050.75,1050.75,1050.75,0,125,125.00
06/30/2004,20:20,1050.50,1050.50,1050.50,1050.50,0,3,3.00
06/30/2004,20:21,1050.50,1050.50,1050.50,1050.50,0,1,1.00
06/30/2004,20:22,1050.75,1050.75,1050.50,1050.50,1,1,2.00
06/30/2004,20:23,1050.50,1050.50,1050.25,1050.25,0,29,29.00
06/30/2004,20:24,1050.25,1050.25,1050.25,1050.25,0,21,21.00
06/30/2004,20:25,1050.25,1050.25,1050.25,1050.25,0,1,1.00
06/30/2004,20:26,1050.25,1050.25,1050.25,1050.25,0,1,1.00
06/30/2004,20:29,1050.50,1050.50,1050.50,1050.50,1,0,1.00
06/30/2004,20:30,1050.25,1050.25,1050.25,1050.25,0,2,2.00
06/30/2004,20:31,1050.25,1050.25,1050.25,1050.25,0,3,3.00
06/30/2004,20:32,1050.25,1050.25,1050.25,1050.25,0,22,22.00
06/30/2004,20:33,1050.50,1050.50,1050.50,1050.50,1,0,1.00
06/30/2004,20:34,1050.25,1050.25,1050.25,1050.25,0,1,1.00
06/30/2004,20:36,1050.25,1050.25,1050.25,1050.25,0,8,8.00
06/30/2004,20:37,1050.25,1050.50,1050.25,1050.50,3,1,4.00
06/30/2004,20:38,1050.50,1050.50,1050.50,1050.50,21,0,21.00
06/30/2004,20:39,1050.50,1050.50,1050.50,1050.50,1,0,1.00
06/30/2004,20:41,1050.50,1050.50,1050.50,1050.50,1,0,1.00
06/30/2004,20:42,1050.50,1050.75,1050.50,1050.50,4,2,6.00
06/30/2004,20:43,1050.25,1050.25,1050.25,1050.25,0,12,12.00
06/30/2004,20:45,1050.50,1050.50,1050.50,1050.50,5,0,5.00
06/30/2004,20:48,1050.50,1050.50,1050.50,1050.50,1,0,1.00
06/30/2004,20:54,1050.50,1050.50,1050.50,1050.50,1,0,1.00
06/30/2004,20:56,1050.25,1050.25,1050.25,1050.25,0,2,2.00
06/30/2004,20:57,1050.50,1050.50,1050.50,1050.50,23,0,23.00
06/30/2004,20:58,1050.50,1050.50,1050.50,1050.50,3,0,3.00
06/30/2004,20:59,1050.50,1050.50,1050.50,1050.50,1,0,1.00
06/30/2004,21:01,1050.25,1050.25,1050.25,1050.25,0,3,3.00
06/30/2004,21:05,1050.25,1050.25,1050.25,1050.25,0,20,20.00
06/30/2004,21:14,1050.25,1050.25,1050.00,1050.00,0,2,2.00
06/30/2004,21:15,1050.00,1050.00,1050.00,1050.00,0,4,4.00
06/30/2004,21:18,1050.25,1050.25,1050.00,1050.00,2,1,3.00
06/30/2004,21:20,1050.00,1050.00,1050.00,1050.00,0,1,1.00
06/30/2004,21:22,1050.00,1050.00,1050.00,1050.00,0,45,45.00
06/30/2004,21:26,1050.00,1050.00,1050.00,1050.00,0,2,2.00
06/30/2004,21:27,1050.00,1050.00,1050.00,1050.00,0,1,1.00
06/30/2004,21:29,1050.00,1050.00,1050.00,1050.00,0,15,15.00
06/30/2004,21:30,1050.00,1050.00,1050.00,1050.00,0,1,1.00
06/30/2004,21:32,1050.00,1050.00,1050.00,1050.00,0,1,1.00
06/30/2004,21:33,1050.00,1050.00,1050.00,1050.00,0,4,4.00
06/30/2004,21:35,1050.00,1050.00,1050.00,1050.00,0,2,2.00
06/30/2004,21:36,1049.75,1049.75,1049.75,1049.75,0,1,1.00
06/30/2004,21:44,1050.00,1050.00,1050.00,1050.00,7,0,7.00
06/30/2004,21:45,1050.00,1050.00,1050.00,1050.00,13,0,13.00
06/30/2004,21:46,1050.00,1050.00,1050.00,1050.00,20,0,20.00
06/30/2004,21:47,1050.00,1050.00,1050.00,1050.00,4,0,4.00
06/30/2004,21:48,1050.00,1050.00,1050.00,1050.00,2,0,2.00
06/30/2004,21:50,1050.00,1050.00,1050.00,1050.00,1,0,1.00
06/30/2004,21:51,1050.25,1050.25,1050.25,1050.25,1,0,1.00
06/30/2004,21:52,1050.00,1050.00,1050.00,1050.00,0,1,1.00
06/30/2004,21:53,1050.00,1050.00,1050.00,1050.00,0,5,5.00
06/30/2004,21:56,1050.00,1050.00,1050.00,1050.00,0,3,3.00
06/30/2004,21:57,1050.00,1050.00,1050.00,1050.00,0,24,24.00
06/30/2004,21:59,1050.00,1050.00,1050.00,1050.00,0,3,3.00
06/30/2004,22:01,1050.00,1050.00,1050.00,1050.00,0,16,16.00
06/30/2004,22:02,1050.25,1050.25,1050.00,1050.00,4,3,7.00
06/30/2004,22:03,1050.00,1050.00,1050.00,1050.00,0,7,7.00
06/30/2004,22:04,1050.00,1050.00,1050.00,1050.00,0,3,3.00
06/30/2004,22:05,1050.00,1050.00,1050.00,1050.00,0,3,3.00
06/30/2004,22:06,1050.00,1050.00,1050.00,1050.00,0,8,8.00
06/30/2004,22:08,1049.75,1049.75,1049.75,1049.75,0,1,1.00
06/30/2004,22:09,1049.75,1049.75,1049.75,1049.75,0,1,1.00
06/30/2004,22:14,1049.75,1049.75,1049.75,1049.75,0,1,1.00
06/30/2004,22:15,1050.00,1050.00,1050.00,1050.00,1,0,1.00
06/30/2004,22:16,1050.00,1050.00,1050.00,1050.00,2,0,2.00
06/30/2004,22:17,1050.00,1050.00,1050.00,1050.00,1,0,1.00
06/30/2004,22:21,1050.00,1050.00,1050.00,1050.00,1,0,1.00
06/30/2004,22:22,1049.75,1050.00,1049.75,1050.00,1,1,2.00
06/30/2004,22:23,1050.00,1050.00,1050.00,1050.00,20,0,20.00
06/30/2004,22:25,1050.00,1050.00,1050.00,1050.00,1,0,1.00
06/30/2004,22:28,1050.00,1050.00,1050.00,1050.00,2,0,2.00
06/30/2004,22:29,1050.00,1050.00,1050.00,1050.00,4,0,4.00
06/30/2004,22:30,1050.00,1050.25,1050.00,1050.25,11,0,11.00
06/30/2004,22:31,1050.00,1050.00,1050.00,1050.00,0,2,2.00
06/30/2004,22:32,1050.00,1050.00,1050.00,1050.00,0,1,1.00
06/30/2004,22:33,1050.00,1050.00,1050.00,1050.00,0,2,2.00
06/30/2004,22:35,1050.00,1050.00,1050.00,1050.00,0,6,6.00
06/30/2004,22:36,1050.00,1050.00,1050.00,1050.00,0,1,1.00
06/30/2004,22:37,1050.00,1050.00,1050.00,1050.00,0,2,2.00
06/30/2004,22:38,1050.00,1050.00,1050.00,1050.00,0,2,2.00
06/30/2004,22:42,1050.00,1050.00,1050.00,1050.00,0,20,20.00
06/30/2004,22:44,1050.00,1050.00,1050.00,1050.00,0,12,12.00
06/30/2004,22:47,1050.00,1050.00,1050.00,1050.00,0,10,10.00
06/30/2004,22:48,1050.00,1050.00,1050.00,1050.00,0,1,1.00
06/30/2004,22:49,1050.00,1050.00,1050.00,1050.00,0,11,11.00
06/30/2004,22:50,1050.00,1050.00,1050.00,1050.00,0,2,2.00
06/30/2004,22:59,1050.00,1050.00,1050.00,1050.00,0,1,1.00
06/30/2004,23:12,1049.75,1049.75,1049.75,1049.75,0,151,151.00
06/30/2004,23:15,1049.75,1049.75,1049.75,1049.75,0,28,28.00
06/30/2004,23:18,1049.75,1049.75,1049.75,1049.75,0,8,8.00
06/30/2004,23:19,1049.75,1049.75,1049.75,1049.75,0,2,2.00
06/30/2004,23:20,1049.75,1049.75,1049.75,1049.75,0,2,2.00
06/30/2004,23:21,1049.50,1049.75,1049.50,1049.75,1,6,7.00
06/30/2004,23:22,1049.50,1049.50,1049.50,1049.50,0,2,2.00
06/30/2004,23:23,1049.50,1049.50,1049.50,1049.50,0,2,2.00
06/30/2004,23:37,1049.50,1049.50,1049.50,1049.50,0,1,1.00
06/30/2004,23:38,1049.75,1049.75,1049.75,1049.75,1,0,1.00
06/30/2004,23:39,1049.50,1049.50,1049.50,1049.50,0,5,5.00
06/30/2004,23:40,1049.50,1049.50,1049.50,1049.50,0,16,16.00
06/30/2004,23:42,1049.50,1049.50,1049.50,1049.50,0,18,18.00
06/30/2004,23:43,1049.50,1049.50,1049.50,1049.50,0,10,10.00
06/30/2004,23:44,1049.50,1049.75,1049.50,1049.75,1,1,2.00
06/30/2004,23:45,1049.50,1049.50,1049.50,1049.50,0,1,1.00
06/30/2004,23:47,1049.75,1049.75,1049.75,1049.75,2,0,2.00
06/30/2004,23:48,1049.75,1049.75,1049.75,1049.75,1,0,1.00
06/30/2004,23:49,1049.75,1049.75,1049.75,1049.75,1,0,1.00
06/30/2004,23:56,1050.00,1050.00,1050.00,1050.00,5,0,5.00
06/30/2004,23:57,1050.00,1050.00,1050.00,1050.00,11,0,11.00
07/01/2004,00:00,1050.00,1050.00,1050.00,1050.00,10,0,10.00
07/01/2004,00:03,1049.75,1049.75,1049.75,1049.75,0,21,21.00
07/01/2004,00:04,1049.75,1049.75,1049.75,1049.75,0,3,3.00
07/01/2004,00:08,1050.00,1050.00,1050.00,1050.00,4,0,4.00
07/01/2004,00:10,1050.00,1050.00,1050.00,1050.00,2,0,2.00
07/01/2004,00:12,1050.00,1050.00,1050.00,1050.00,5,0,5.00
07/01/2004,00:13,1050.00,1050.25,1050.00,1050.25,9,0,9.00
07/01/2004,00:16,1050.00,1050.00,1050.00,1050.00,0,11,11.00
07/01/2004,00:21,1050.00,1050.00,1050.00,1050.00,0,4,4.00
07/01/2004,00:22,1050.00,1050.00,1050.00,1050.00,0,2,2.00
07/01/2004,00:24,1050.00,1050.00,1050.00,1050.00,0,14,14.00
07/01/2004,00:27,1050.00,1050.00,1050.00,1050.00,0,2,2.00
07/01/2004,00:30,1050.00,1050.00,1050.00,1050.00,0,1,1.00
07/01/2004,00:31,1050.25,1050.25,1050.25,1050.25,1,0,1.00
07/01/2004,00:32,1050.00,1050.25,1050.00,1050.00,1,18,19.00
07/01/2004,00:33,1050.00,1050.00,1050.00,1050.00,0,8,8.00
07/01/2004,00:41,1050.00,1050.00,1050.00,1050.00,0,3,3.00
07/01/2004,00:42,1050.00,1050.00,1050.00,1050.00,0,3,3.00
07/01/2004,00:44,1050.00,1050.00,1050.00,1050.00,0,1,1.00
07/01/2004,00:45,1050.00,1050.00,1050.00,1050.00,0,2,2.00
07/01/2004,00:49,1050.00,1050.00,1050.00,1050.00,0,1,1.00
07/01/2004,00:51,1050.00,1050.25,1050.00,1050.00,1,8,9.00
07/01/2004,00:58,1049.75,1049.75,1049.50,1049.75,9,7,16.00
07/01/2004,00:59,1049.75,1049.75,1049.75,1049.75,8,0,8.00
07/01/2004,01:00,1049.75,1049.75,1049.75,1049.75,1,0,1.00
07/01/2004,01:01,1049.75,1049.75,1049.75,1049.75,1,0,1.00
07/01/2004,01:03,1049.75,1049.75,1049.75,1049.75,1,0,1.00
07/01/2004,01:04,1049.75,1049.75,1049.50,1049.50,1,1,2.00
07/01/2004,01:07,1049.50,1049.50,1049.50,1049.50,0,1,1.00
07/01/2004,01:10,1049.75,1049.75,1049.75,1049.75,13,0,13.00
07/01/2004,01:11,1049.75,1049.75,1049.75,1049.75,3,0,3.00
07/01/2004,01:16,1050.00,1050.00,1050.00,1050.00,14,0,14.00
07/01/2004,01:19,1050.00,1050.00,1050.00,1050.00,1,0,1.00
07/01/2004,01:20,1050.00,1050.00,1050.00,1050.00,1,0,1.00
07/01/2004,01:23,1050.00,1050.00,1050.00,1050.00,2,0,2.00
07/01/2004,01:24,1050.00,1050.00,1050.00,1050.00,1,0,1.00
07/01/2004,01:29,1050.25,1050.25,1050.25,1050.25,1,0,1.00
07/01/2004,01:30,1050.00,1050.25,1050.00,1050.25,1,1,2.00
07/01/2004,01:31,1050.25,1050.25,1050.00,1050.00,53,67,120.00
07/01/2004,01:32,1050.00,1050.00,1050.00,1050.00,0,47,47.00
07/01/2004,01:33,1050.00,1050.00,1050.00,1050.00,0,1,1.00
07/01/2004,01:34,1050.00,1050.00,1050.00,1050.00,0,13,13.00
07/01/2004,01:36,1050.25,1050.25,1050.00,1050.00,1,6,7.00
07/01/2004,01:37,1050.00,1050.00,1049.75,1049.75,0,11,11.00
07/01/2004,01:38,1049.75,1049.75,1049.75,1049.75,0,11,11.00
07/01/2004,01:39,1050.00,1050.00,1050.00,1050.00,36,0,36.00
07/01/2004,01:41,1050.00,1050.25,1050.00,1050.25,65,0,65.00
07/01/2004,01:42,1050.25,1050.50,1050.25,1050.25,8,55,63.00
07/01/2004,01:43,1050.25,1050.25,1050.25,1050.25,0,8,8.00
07/01/2004,01:44,1050.25,1050.25,1050.25,1050.25,0,3,3.00
07/01/2004,01:45,1050.25,1050.25,1050.25,1050.25,0,37,37.00
07/01/2004,01:46,1050.25,1050.25,1050.25,1050.25,0,26,26.00
07/01/2004,01:47,1050.25,1050.25,1050.00,1050.00,0,2,2.00
07/01/2004,01:50,1050.00,1050.00,1050.00,1050.00,0,1,1.00
07/01/2004,01:51,1050.25,1050.25,1050.25,1050.25,50,0,50.00
07/01/2004,01:53,1050.50,1050.50,1050.50,1050.50,4,0,4.00
07/01/2004,01:54,1050.25,1050.25,1050.25,1050.25,0,12,12.00
07/01/2004,01:57,1050.25,1050.25,1050.25,1050.25,0,20,20.00
07/01/2004,01:58,1050.25,1050.25,1050.25,1050.25,0,4,4.00
07/01/2004,01:59,1050.25,1050.25,1050.25,1050.25,0,2,2.00
07/01/2004,02:00,1050.25,1050.25,1050.25,1050.25,0,15,15.00
07/01/2004,02:01,1050.00,1050.00,1050.00,1050.00,0,36,36.00
07/01/2004,02:02,1050.00,1050.25,1050.00,1050.00,1,49,50.00
07/01/2004,02:03,1050.00,1050.00,1049.75,1049.75,0,37,37.00
07/01/2004,02:04,1049.75,1049.75,1049.25,1049.25,4,58,62.00
07/01/2004,02:05,1049.50,1049.75,1049.50,1049.75,30,0,30.00
07/01/2004,02:06,1049.50,1050.00,1049.50,1049.75,38,40,78.00
07/01/2004,02:07,1049.75,1049.75,1049.50,1049.50,5,58,63.00
07/01/2004,02:08,1049.25,1049.25,1049.25,1049.25,0,38,38.00
07/01/2004,02:09,1049.25,1050.00,1049.25,1049.75,195,47,242.00
07/01/2004,02:10,1049.75,1049.75,1049.50,1049.75,57,140,197.00
07/01/2004,02:11,1050.00,1050.00,1049.75,1050.00,89,2,91.00
07/01/2004,02:12,1050.00,1050.00,1049.75,1049.75,40,1,41.00
07/01/2004,02:13,1050.00,1050.00,1049.50,1049.50,83,45,128.00
07/01/2004,02:14,1049.50,1050.00,1049.50,1050.00,78,8,86.00
07/01/2004,02:15,1049.75,1049.75,1049.50,1049.75,24,27,51.00
07/01/2004,02:16,1049.50,1049.50,1049.50,1049.50,0,4,4.00
07/01/2004,02:17,1049.50,1049.50,1049.25,1049.50,21,63,84.00
07/01/2004,02:18,1049.25,1049.50,1049.25,1049.50,22,1,23.00
07/01/2004,02:19,1049.25,1049.25,1049.25,1049.25,0,10,10.00
07/01/2004,02:20,1049.25,1049.50,1049.25,1049.50,20,20,40.00
07/01/2004,02:21,1049.25,1049.50,1049.25,1049.50,3,4,7.00
07/01/2004,02:22,1049.25,1049.25,1049.25,1049.25,0,44,44.00
07/01/2004,02:24,1049.50,1049.50,1049.25,1049.25,1,10,11.00
07/01/2004,02:25,1049.25,1049.25,1049.25,1049.25,0,10,10.00
07/01/2004,02:26,1049.50,1049.50,1049.50,1049.50,1,0,1.00
07/01/2004,02:27,1049.25,1049.25,1049.00,1049.25,21,91,112.00
07/01/2004,02:28,1049.50,1049.50,1049.50,1049.50,20,0,20.00
07/01/2004,02:29,1049.25,1049.25,1049.25,1049.25,0,3,3.00
07/01/2004,02:30,1049.50,1049.50,1049.50,1049.50,7,0,7.00
07/01/2004,02:31,1049.50,1049.50,1049.25,1049.25,12,15,27.00
07/01/2004,02:32,1049.25,1049.25,1049.25,1049.25,0,1,1.00
07/01/2004,02:33,1049.00,1049.00,1049.00,1049.00,0,158,158.00
07/01/2004,02:34,1048.75,1048.75,1048.75,1048.75,0,74,74.00
07/01/2004,02:35,1048.50,1048.75,1048.50,1048.75,59,16,75.00
07/01/2004,02:36,1048.75,1048.75,1048.50,1048.50,4,139,143.00
07/01/2004,02:37,1048.50,1048.50,1048.50,1048.50,0,81,81.00
07/01/2004,02:38,1048.75,1048.75,1048.50,1048.75,32,22,54.00
07/01/2004,02:39,1048.75,1048.75,1048.50,1048.50,37,20,57.00
07/01/2004,02:40,1048.50,1048.50,1048.50,1048.50,0,3,3.00
07/01/2004,02:41,1048.50,1048.50,1048.50,1048.50,0,12,12.00
07/01/2004,02:42,1048.50,1048.50,1048.50,1048.50,0,20,20.00
07/01/2004,02:43,1048.75,1048.75,1048.75,1048.75,1,0,1.00
07/01/2004,02:44,1048.75,1048.75,1048.75,1048.75,16,0,16.00
07/01/2004,02:45,1048.50,1048.75,1048.50,1048.75,5,1,6.00
07/01/2004,02:47,1048.75,1048.75,1048.50,1048.50,10,5,15.00
07/01/2004,02:48,1048.50,1048.75,1048.50,1048.50,1,16,17.00
07/01/2004,02:49,1048.50,1048.50,1048.50,1048.50,0,10,10.00
07/01/2004,02:50,1048.50,1049.00,1048.50,1048.50,96,54,150.00
07/01/2004,02:51,1048.50,1048.75,1048.50,1048.75,22,1,23.00
07/01/2004,02:52,1048.75,1048.75,1048.75,1048.75,19,0,19.00
07/01/2004,02:53,1048.75,1048.75,1048.75,1048.75,1,0,1.00
07/01/2004,02:54,1048.75,1048.75,1048.75,1048.75,36,0,36.00
07/01/2004,02:55,1048.75,1049.00,1048.75,1048.75,82,1,83.00
07/01/2004,02:56,1048.75,1048.75,1048.75,1048.75,0,31,31.00
07/01/2004,02:57,1048.75,1048.75,1048.75,1048.75,0,30,30.00
07/01/2004,02:58,1048.75,1048.75,1048.75,1048.75,0,30,30.00
07/01/2004,02:59,1048.75,1048.75,1048.75,1048.75,0,6,6.00
07/01/2004,03:00,1048.75,1048.75,1048.75,1048.75,0,4,4.00
07/01/2004,03:01,1048.50,1048.50,1048.50,1048.50,0,2,2.00
07/01/2004,03:02,1048.75,1048.75,1048.75,1048.75,57,0,57.00
07/01/2004,03:03,1048.75,1048.75,1048.75,1048.75,19,0,19.00
07/01/2004,03:04,1048.75,1049.00,1048.75,1049.00,30,1,31.00
07/01/2004,03:05,1049.00,1049.00,1048.75,1049.00,55,1,56.00
07/01/2004,03:06,1049.00,1049.00,1049.00,1049.00,11,0,11.00
07/01/2004,03:08,1049.00,1049.00,1049.00,1049.00,66,0,66.00
07/01/2004,03:10,1049.00,1049.00,1049.00,1049.00,12,0,12.00
07/01/2004,03:11,1049.00,1049.00,1048.75,1049.00,6,1,7.00
07/01/2004,03:12,1049.00,1049.00,1049.00,1049.00,23,0,23.00
07/01/2004,03:13,1049.00,1049.00,1049.00,1049.00,1,0,1.00
07/01/2004,03:14,1049.25,1049.25,1049.25,1049.25,83,0,83.00
07/01/2004,03:15,1049.25,1049.25,1049.25,1049.25,3,0,3.00
07/01/2004,03:16,1049.25,1049.25,1049.25,1049.25,41,0,41.00
07/01/2004,03:17,1049.25,1049.25,1049.00,1049.25,11,1,12.00
07/01/2004,03:18,1049.25,1049.25,1049.25,1049.25,15,0,15.00
07/01/2004,03:19,1049.00,1049.00,1049.00,1049.00,0,25,25.00
07/01/2004,03:20,1048.75,1048.75,1048.75,1048.75,0,1,1.00
07/01/2004,03:21,1048.75,1048.75,1048.75,1048.75,0,2,2.00
07/01/2004,03:24,1048.75,1048.75,1048.75,1048.75,0,36,36.00
07/01/2004,03:25,1048.75,1048.75,1048.75,1048.75,0,1,1.00
07/01/2004,03:26,1048.50,1048.50,1048.50,1048.50,0,1,1.00
07/01/2004,03:27,1048.50,1048.50,1048.50,1048.50,0,1,1.00
07/01/2004,03:28,1048.75,1048.75,1048.50,1048.50,18,1,19.00
07/01/2004,03:30,1048.75,1048.75,1048.50,1048.50,5,40,45.00
07/01/2004,03:31,1048.25,1048.25,1048.00,1048.00,42,434,476.00
07/01/2004,03:32,1048.25,1048.25,1048.25,1048.25,47,0,47.00
07/01/2004,03:33,1048.25,1048.25,1048.00,1048.00,2,1,3.00
07/01/2004,03:34,1048.25,1048.25,1048.25,1048.25,19,0,19.00
07/01/2004,03:36,1048.25,1048.25,1048.25,1048.25,25,0,25.00
07/01/2004,03:37,1048.00,1048.25,1048.00,1048.25,22,1,23.00
07/01/2004,03:41,1048.25,1048.25,1048.25,1048.25,3,0,3.00
07/01/2004,03:42,1048.25,1048.25,1048.25,1048.25,15,0,15.00
07/01/2004,03:43,1048.00,1048.00,1048.00,1048.00,0,1,1.00
07/01/2004,03:45,1048.25,1048.25,1048.00,1048.00,2,1,3.00
07/01/2004,03:46,1048.25,1048.25,1048.25,1048.25,6,0,6.00
07/01/2004,03:47,1048.00,1048.00,1048.00,1048.00,0,14,14.00
07/01/2004,03:49,1048.00,1048.00,1048.00,1048.00,0,78,78.00
07/01/2004,03:50,1048.25,1048.25,1048.25,1048.25,7,0,7.00
07/01/2004,03:51,1048.25,1048.50,1048.25,1048.25,15,10,25.00
07/01/2004,03:52,1048.25,1048.50,1048.25,1048.50,9,35,44.00
07/01/2004,03:53,1048.50,1048.50,1048.50,1048.50,18,0,18.00
07/01/2004,03:54,1048.50,1048.75,1048.50,1048.75,2,0,2.00
07/01/2004,03:55,1048.75,1048.75,1048.75,1048.75,16,0,16.00
07/01/2004,03:56,1048.75,1048.75,1048.75,1048.75,43,0,43.00
07/01/2004,03:57,1049.00,1049.00,1049.00,1049.00,59,0,59.00
07/01/2004,03:58,1049.00,1049.00,1049.00,1049.00,72,0,72.00
07/01/2004,03:59,1049.00,1049.00,1049.00,1049.00,61,0,61.00
07/01/2004,04:00,1049.00,1049.25,1049.00,1049.25,36,0,36.00
07/01/2004,04:01,1049.00,1049.00,1049.00,1049.00,0,3,3.00
07/01/2004,04:02,1049.00,1049.00,1049.00,1049.00,0,45,45.00
07/01/2004,04:03,1049.00,1049.00,1049.00,1049.00,0,10,10.00
07/01/2004,04:04,1049.00,1049.00,1049.00,1049.00,0,96,96.00
07/01/2004,04:05,1049.00,1049.00,1049.00,1049.00,0,47,47.00
07/01/2004,04:07,1049.00,1049.00,1049.00,1049.00,0,6,6.00
07/01/2004,04:08,1049.00,1049.25,1049.00,1049.25,48,69,117.00
07/01/2004,04:09,1049.25,1049.50,1049.25,1049.50,88,0,88.00
07/01/2004,04:10,1049.75,1050.00,1049.75,1049.75,105,28,133.00
07/01/2004,04:11,1050.00,1050.00,1049.75,1049.75,26,63,89.00
07/01/2004,04:12,1049.50,1049.75,1049.50,1049.75,39,21,60.00
07/01/2004,04:13,1050.00,1050.00,1049.75,1049.75,62,3,65.00
07/01/2004,04:14,1050.00,1050.00,1050.00,1050.00,101,0,101.00
07/01/2004,04:15,1050.25,1050.25,1050.25,1050.25,67,0,67.00
07/01/2004,04:16,1050.25,1050.25,1050.00,1050.25,15,1,16.00
07/01/2004,04:17,1050.25,1051.00,1050.25,1050.75,422,13,435.00
07/01/2004,04:18,1050.75,1051.00,1050.75,1050.75,29,5,34.00
07/01/2004,04:19,1051.00,1051.25,1051.00,1051.25,105,0,105.00
07/01/2004,04:20,1051.25,1051.25,1051.00,1051.00,2,2,4.00
07/01/2004,04:21,1051.25,1051.25,1051.00,1051.00,2,22,24.00
07/01/2004,04:22,1051.00,1051.00,1051.00,1051.00,0,134,134.00
07/01/2004,04:23,1051.00,1051.25,1051.00,1051.25,13,80,93.00
07/01/2004,04:24,1051.25,1051.25,1051.25,1051.25,5,0,5.00
07/01/2004,04:25,1051.00,1051.00,1051.00,1051.00,0,2,2.00
07/01/2004,04:26,1051.25,1051.25,1051.00,1051.00,2,26,28.00
07/01/2004,04:27,1051.00,1051.00,1051.00,1051.00,0,7,7.00
07/01/2004,04:28,1051.00,1051.00,1051.00,1051.00,0,42,42.00
07/01/2004,04:29,1051.00,1051.00,1051.00,1051.00,0,1,1.00
07/01/2004,04:30,1051.25,1051.25,1051.25,1051.25,22,0,22.00
07/01/2004,04:31,1051.25,1051.25,1051.25,1051.25,86,0,86.00
07/01/2004,04:32,1051.25,1051.50,1051.25,1051.25,7,23,30.00
07/01/2004,04:33,1051.25,1051.25,1051.00,1051.25,30,142,172.00
07/01/2004,04:34,1051.50,1051.50,1051.25,1051.25,1,16,17.00
07/01/2004,04:36,1051.25,1051.25,1051.25,1051.25,0,2,2.00
07/01/2004,04:37,1051.50,1051.50,1051.50,1051.50,3,0,3.00
07/01/2004,04:39,1051.50,1051.50,1051.50,1051.50,3,0,3.00
07/01/2004,04:40,1051.25,1051.25,1051.25,1051.25,0,9,9.00
07/01/2004,04:41,1051.25,1051.25,1051.25,1051.25,0,6,6.00
07/01/2004,04:42,1051.25,1051.25,1051.25,1051.25,0,6,6.00
07/01/2004,04:43,1051.25,1051.25,1051.25,1051.25,0,5,5.00
07/01/2004,04:46,1051.25,1051.25,1051.25,1051.25,0,4,4.00
07/01/2004,04:47,1051.25,1051.25,1051.25,1051.25,0,1,1.00
07/01/2004,04:48,1051.25,1051.25,1051.00,1051.00,0,139,139.00
07/01/2004,04:49,1051.00,1051.00,1051.00,1051.00,0,29,29.00
07/01/2004,04:50,1051.00,1051.00,1051.00,1051.00,0,11,11.00
07/01/2004,04:51,1051.00,1051.00,1051.00,1051.00,0,1,1.00
07/01/2004,04:52,1050.75,1050.75,1050.50,1050.50,0,106,106.00
07/01/2004,04:54,1050.50,1050.50,1050.25,1050.25,0,28,28.00
07/01/2004,04:55,1050.25,1050.25,1050.25,1050.25,0,2,2.00
07/01/2004,04:56,1050.50,1050.50,1050.50,1050.50,2,0,2.00
07/01/2004,04:57,1050.50,1050.50,1050.50,1050.50,1,0,1.00
07/01/2004,04:58,1050.50,1050.50,1050.50,1050.50,15,0,15.00
07/01/2004,05:00,1050.50,1050.50,1050.50,1050.50,1,0,1.00
07/01/2004,05:01,1050.50,1050.50,1050.50,1050.50,3,0,3.00
07/01/2004,05:02,1050.50,1050.50,1050.50,1050.50,3,0,3.00
07/01/2004,05:03,1050.50,1050.50,1050.50,1050.50,1,0,1.00
07/01/2004,05:04,1050.50,1050.50,1050.50,1050.50,2,0,2.00
07/01/2004,05:05,1050.50,1050.50,1050.25,1050.50,12,1,13.00
07/01/2004,05:06,1050.50,1050.50,1050.50,1050.50,8,0,8.00
07/01/2004,05:07,1050.25,1050.25,1050.25,1050.25,0,13,13.00
07/01/2004,05:08,1050.25,1050.25,1050.25,1050.25,0,1,1.00
07/01/2004,05:09,1050.50,1050.75,1050.50,1050.75,31,1,32.00
07/01/2004,05:10,1050.75,1050.75,1050.75,1050.75,1,0,1.00
07/01/2004,05:11,1050.50,1050.75,1050.50,1050.75,2,5,7.00
07/01/2004,05:13,1050.75,1050.75,1050.75,1050.75,31,0,31.00
07/01/2004,05:14,1050.75,1050.75,1050.75,1050.75,1,0,1.00
07/01/2004,05:15,1050.75,1050.75,1050.50,1050.50,1,1,2.00
07/01/2004,05:16,1050.75,1050.75,1050.75,1050.75,23,0,23.00
07/01/2004,05:17,1050.75,1050.75,1050.50,1050.50,5,8,13.00
07/01/2004,05:18,1050.50,1050.75,1050.50,1050.75,3,1,4.00
07/01/2004,05:19,1050.75,1050.75,1050.75,1050.75,7,0,7.00
07/01/2004,05:20,1050.75,1050.75,1050.75,1050.75,1,0,1.00
07/01/2004,05:21,1051.00,1051.00,1051.00,1051.00,22,0,22.00
07/01/2004,05:22,1051.00,1051.00,1050.75,1050.75,14,2,16.00
07/01/2004,05:24,1051.00,1051.00,1050.75,1050.75,7,59,66.00
07/01/2004,05:25,1050.75,1050.75,1050.75,1050.75,0,7,7.00
07/01/2004,05:27,1051.00,1051.00,1051.00,1051.00,40,0,40.00
07/01/2004,05:28,1051.00,1051.00,1051.00,1051.00,3,0,3.00
07/01/2004,05:30,1051.00,1051.00,1051.00,1051.00,18,0,18.00
07/01/2004,05:31,1051.00,1051.00,1051.00,1051.00,4,0,4.00
07/01/2004,05:32,1051.00,1051.00,1051.00,1051.00,5,0,5.00
07/01/2004,05:33,1051.00,1051.00,1051.00,1051.00,3,0,3.00
07/01/2004,05:34,1050.75,1051.00,1050.75,1051.00,4,1,5.00
07/01/2004,05:37,1050.75,1051.00,1050.75,1051.00,2,2,4.00
07/01/2004,05:38,1051.00,1051.00,1051.00,1051.00,20,0,20.00
07/01/2004,05:39,1051.00,1051.00,1050.75,1050.75,32,39,71.00
07/01/2004,05:40,1050.75,1050.75,1050.75,1050.75,0,3,3.00
07/01/2004,05:41,1050.50,1050.50,1050.50,1050.50,0,3,3.00
07/01/2004,05:42,1050.50,1050.50,1050.50,1050.50,0,4,4.00
07/01/2004,05:43,1050.50,1050.50,1050.50,1050.50,0,13,13.00
07/01/2004,05:44,1050.50,1050.50,1050.50,1050.50,0,15,15.00
07/01/2004,05:47,1050.50,1050.50,1050.50,1050.50,0,3,3.00
07/01/2004,05:51,1050.75,1050.75,1050.75,1050.75,1,0,1.00
07/01/2004,05:53,1050.75,1050.75,1050.75,1050.75,1,0,1.00
07/01/2004,05:54,1050.50,1050.50,1050.50,1050.50,0,30,30.00
07/01/2004,05:55,1050.50,1050.50,1050.50,1050.50,0,37,37.00
07/01/2004,05:56,1050.50,1050.50,1050.25,1050.25,0,3,3.00
07/01/2004,05:57,1050.50,1050.50,1050.50,1050.50,2,0,2.00
07/01/2004,05:58,1050.50,1050.50,1050.50,1050.50,58,0,58.00
07/01/2004,06:00,1050.50,1050.50,1050.50,1050.50,6,0,6.00
07/01/2004,06:01,1050.25,1050.25,1050.25,1050.25,0,3,3.00
07/01/2004,06:02,1050.25,1050.25,1050.25,1050.25,0,28,28.00
07/01/2004,06:03,1050.25,1050.25,1050.00,1050.25,28,52,80.00
07/01/2004,06:04,1050.00,1050.25,1050.00,1050.25,28,2,30.00
07/01/2004,06:05,1050.25,1050.50,1050.25,1050.25,13,57,70.00
07/01/2004,06:06,1050.25,1050.50,1050.25,1050.25,1,6,7.00
07/01/2004,06:07,1050.50,1050.50,1050.50,1050.50,13,0,13.00
07/01/2004,06:08,1050.50,1050.50,1050.25,1050.25,14,1,15.00
07/01/2004,06:09,1050.25,1050.25,1050.25,1050.25,0,1,1.00
07/01/2004,06:10,1050.25,1050.25,1050.25,1050.25,0,6,6.00
07/01/2004,06:11,1050.50,1050.50,1050.50,1050.50,1,0,1.00
07/01/2004,06:12,1050.50,1050.50,1050.50,1050.50,2,0,2.00
07/01/2004,06:13,1050.50,1050.50,1050.25,1050.50,4,2,6.00
07/01/2004,06:14,1050.50,1050.50,1050.50,1050.50,2,0,2.00
07/01/2004,06:15,1050.50,1050.50,1050.50,1050.50,10,0,10.00
07/01/2004,06:16,1050.50,1050.50,1050.50,1050.50,2,0,2.00
07/01/2004,06:17,1050.25,1050.25,1050.25,1050.25,0,1,1.00
07/01/2004,06:18,1050.25,1050.25,1050.25,1050.25,0,2,2.00
07/01/2004,06:19,1050.25,1050.25,1050.25,1050.25,0,3,3.00
07/01/2004,06:20,1050.25,1050.50,1050.25,1050.25,1,5,6.00
07/01/2004,06:21,1050.25,1050.50,1050.25,1050.50,6,7,13.00
07/01/2004,06:23,1050.25,1050.25,1050.25,1050.25,0,1,1.00
07/01/2004,06:24,1050.25,1050.25,1050.25,1050.25,0,4,4.00
07/01/2004,06:25,1050.25,1050.25,1050.25,1050.25,0,2,2.00
07/01/2004,06:29,1050.25,1050.25,1050.25,1050.25,0,6,6.00
07/01/2004,06:30,1050.25,1050.25,1050.25,1050.25,0,2,2.00
07/01/2004,06:31,1050.00,1050.00,1050.00,1050.00,0,9,9.00
07/01/2004,06:32,1050.00,1050.00,1050.00,1050.00,0,2,2.00
07/01/2004,06:33,1050.00,1050.75,1050.00,1050.50,182,35,217.00
07/01/2004,06:34,1050.25,1050.50,1050.25,1050.50,4,7,11.00
07/01/2004,06:35,1050.50,1050.50,1050.25,1050.25,1,4,5.00
07/01/2004,06:36,1050.25,1050.50,1050.25,1050.50,1,6,7.00
07/01/2004,06:37,1050.25,1050.50,1050.25,1050.50,54,2,56.00
07/01/2004,06:40,1050.25,1050.25,1050.25,1050.25,0,51,51.00
07/01/2004,06:41,1050.00,1050.00,1050.00,1050.00,0,7,7.00
07/01/2004,06:42,1050.00,1050.00,1050.00,1050.00,0,1,1.00
07/01/2004,06:43,1050.25,1050.50,1050.00,1050.50,15,1,16.00
07/01/2004,06:44,1050.25,1050.25,1050.25,1050.25,0,1,1.00
07/01/2004,06:46,1050.50,1050.50,1050.00,1050.00,10,14,24.00
07/01/2004,06:47,1050.00,1050.25,1050.00,1050.25,1,11,12.00
07/01/2004,06:48,1050.25,1050.25,1050.25,1050.25,1,0,1.00
07/01/2004,06:49,1050.25,1050.25,1050.25,1050.25,4,0,4.00
07/01/2004,06:50,1050.25,1050.25,1050.00,1050.00,2,37,39.00
07/01/2004,06:51,1049.75,1050.00,1049.50,1049.50,5,189,194.00
07/01/2004,06:52,1049.75,1049.75,1049.25,1049.50,18,29,47.00
07/01/2004,06:53,1049.25,1049.50,1049.25,1049.50,4,6,10.00
07/01/2004,06:54,1049.50,1049.50,1049.25,1049.25,10,6,16.00
07/01/2004,06:55,1049.25,1049.25,1049.25,1049.25,0,2,2.00
07/01/2004,06:56,1049.25,1049.25,1049.25,1049.25,0,61,61.00
07/01/2004,06:57,1049.25,1049.75,1049.25,1049.25,72,21,93.00
07/01/2004,06:58,1049.25,1049.50,1049.25,1049.25,4,50,54.00
07/01/2004,06:59,1049.25,1049.50,1049.25,1049.50,1,4,5.00
07/01/2004,07:00,1049.50,1049.50,1049.50,1049.50,5,0,5.00
07/01/2004,07:01,1049.25,1049.50,1049.25,1049.50,5,24,29.00
07/01/2004,07:02,1049.25,1049.50,1049.00,1049.25,15,44,59.00
07/01/2004,07:03,1049.25,1049.25,1049.00,1049.00,11,55,66.00
07/01/2004,07:04,1049.00,1049.00,1049.00,1049.00,0,1,1.00
07/01/2004,07:05,1049.00,1049.00,1048.75,1048.75,7,103,110.00
07/01/2004,07:06,1048.75,1048.75,1048.75,1048.75,0,19,19.00
07/01/2004,07:07,1048.75,1049.00,1048.75,1049.00,15,7,22.00
07/01/2004,07:08,1048.75,1048.75,1048.75,1048.75,0,1,1.00
07/01/2004,07:09,1048.75,1048.75,1048.25,1048.50,60,282,342.00
07/01/2004,07:10,1048.50,1048.75,1048.25,1048.50,11,7,18.00
07/01/2004,07:11,1048.50,1048.75,1048.50,1048.50,37,2,39.00
07/01/2004,07:12,1048.75,1048.75,1048.50,1048.50,27,161,188.00
07/01/2004,07:13,1048.50,1048.75,1048.25,1048.50,10,95,105.00
07/01/2004,07:14,1048.50,1048.50,1048.25,1048.50,104,7,111.00
07/01/2004,07:15,1048.50,1048.50,1048.25,1048.50,27,3,30.00
07/01/2004,07:16,1048.25,1048.50,1048.25,1048.50,107,6,113.00
07/01/2004,07:17,1048.50,1049.00,1048.50,1048.75,165,26,191.00
07/01/2004,07:18,1048.75,1048.75,1048.50,1048.75,23,431,454.00
07/01/2004,07:19,1048.75,1048.75,1048.50,1048.75,15,1,16.00
07/01/2004,07:20,1048.50,1048.50,1047.75,1048.25,268,707,975.00
07/01/2004,07:21,1048.25,1048.25,1048.00,1048.25,11,295,306.00
07/01/2004,07:22,1048.00,1048.00,1048.00,1048.00,0,33,33.00
07/01/2004,07:23,1048.00,1048.25,1047.75,1047.75,11,100,111.00
07/01/2004,07:24,1047.75,1048.25,1047.75,1048.00,48,27,75.00
07/01/2004,07:25,1048.00,1048.00,1048.00,1048.00,0,52,52.00
07/01/2004,07:26,1048.25,1048.50,1048.25,1048.50,54,25,79.00
07/01/2004,07:27,1048.25,1048.50,1048.25,1048.25,2,105,107.00
07/01/2004,07:28,1048.00,1048.25,1048.00,1048.25,19,217,236.00
07/01/2004,07:29,1048.25,1048.50,1048.00,1048.25,84,36,120.00
07/01/2004,07:30,1048.25,1048.25,1048.00,1048.00,116,151,267.00
07/01/2004,07:31,1048.00,1048.00,1048.00,1048.00,0,158,158.00
07/01/2004,07:32,1048.00,1048.00,1047.75,1048.00,22,291,313.00
07/01/2004,07:33,1048.00,1048.25,1048.00,1048.25,147,0,147.00
07/01/2004,07:34,1048.25,1048.50,1048.25,1048.50,100,0,100.00
07/01/2004,07:35,1048.50,1048.50,1048.25,1048.25,35,11,46.00
07/01/2004,07:36,1048.25,1048.75,1048.25,1048.50,198,30,228.00
07/01/2004,07:37,1048.50,1048.50,1048.25,1048.50,56,15,71.00
07/01/2004,07:38,1048.50,1048.50,1048.50,1048.50,118,0,118.00
07/01/2004,07:39,1048.50,1048.50,1048.50,1048.50,3,0,3.00
07/01/2004,07:40,1048.50,1048.50,1048.50,1048.50,28,0,28.00
07/01/2004,07:41,1048.50,1048.50,1048.50,1048.50,86,0,86.00
07/01/2004,07:42,1048.25,1048.75,1048.25,1048.50,27,48,75.00
07/01/2004,07:43,1048.25,1048.50,1048.25,1048.50,12,2,14.00
07/01/2004,07:44,1048.25,1048.50,1048.25,1048.50,27,7,34.00
07/01/2004,07:45,1048.50,1048.50,1048.00,1048.50,48,279,327.00
07/01/2004,07:46,1048.50,1048.50,1048.50,1048.50,12,0,12.00
07/01/2004,07:47,1048.50,1048.50,1048.50,1048.50,51,0,51.00
07/01/2004,07:48,1048.50,1048.50,1048.50,1048.50,1,0,1.00
07/01/2004,07:49,1048.50,1048.50,1048.50,1048.50,21,0,21.00
07/01/2004,07:50,1048.50,1048.50,1048.50,1048.50,59,0,59.00
07/01/2004,07:51,1048.50,1048.75,1048.25,1048.50,167,113,280.00
07/01/2004,07:52,1048.50,1048.50,1048.25,1048.25,0,21,21.00
07/01/2004,07:53,1048.25,1048.25,1048.25,1048.25,0,15,15.00
07/01/2004,07:54,1048.25,1048.50,1048.25,1048.50,353,100,453.00
07/01/2004,07:55,1048.25,1048.50,1048.25,1048.50,55,1,56.00
07/01/2004,07:56,1048.50,1048.50,1048.50,1048.50,26,0,26.00
07/01/2004,07:57,1048.50,1048.75,1048.50,1048.50,63,2,65.00
07/01/2004,07:58,1048.50,1048.75,1048.50,1048.50,1,36,37.00
07/01/2004,07:59,1048.50,1048.50,1048.50,1048.50,0,2,2.00
07/01/2004,08:00,1048.75,1048.75,1048.75,1048.75,1,0,1.00
07/01/2004,08:01,1048.50,1048.50,1048.50,1048.50,0,7,7.00
07/01/2004,08:02,1048.50,1048.50,1048.50,1048.50,0,4,4.00
07/01/2004,08:03,1048.75,1049.25,1048.75,1049.00,279,4,283.00
07/01/2004,08:04,1049.25,1049.25,1049.00,1049.25,160,48,208.00
07/01/2004,08:05,1049.25,1049.25,1049.00,1049.00,119,3,122.00
07/01/2004,08:06,1049.25,1049.25,1049.25,1049.25,155,0,155.00
07/01/2004,08:07,1049.25,1049.25,1049.00,1049.00,72,204,276.00
07/01/2004,08:08,1048.75,1049.00,1048.75,1048.75,1,106,107.00
07/01/2004,08:09,1048.75,1048.75,1048.50,1048.75,124,102,226.00
07/01/2004,08:10,1048.75,1048.75,1048.50,1048.50,5,50,55.00
07/01/2004,08:11,1048.50,1048.75,1048.50,1048.50,12,88,100.00
07/01/2004,08:12,1048.75,1048.75,1048.25,1048.50,58,43,101.00
07/01/2004,08:13,1048.50,1048.50,1048.50,1048.50,63,0,63.00
07/01/2004,08:14,1048.50,1048.75,1048.50,1048.50,27,55,82.00
07/01/2004,08:15,1048.75,1048.75,1048.50,1048.50,5,134,139.00
07/01/2004,08:16,1048.25,1048.50,1048.00,1048.25,13,204,217.00
07/01/2004,08:17,1048.25,1048.50,1048.00,1048.25,30,81,111.00
07/01/2004,08:18,1048.25,1048.50,1048.25,1048.25,126,100,226.00
07/01/2004,08:19,1048.50,1048.50,1048.00,1048.25,8,57,65.00
07/01/2004,08:20,1048.25,1048.25,1048.25,1048.25,211,0,211.00
07/01/2004,08:21,1048.25,1048.25,1048.25,1048.25,4,0,4.00
07/01/2004,08:22,1048.25,1048.50,1048.25,1048.50,8,0,8.00
07/01/2004,08:23,1048.50,1048.50,1048.50,1048.50,16,0,16.00
07/01/2004,08:24,1048.25,1048.50,1048.25,1048.25,1,172,173.00
07/01/2004,08:25,1048.25,1048.25,1048.00,1048.25,1,64,65.00
07/01/2004,08:26,1048.25,1048.25,1047.75,1047.75,87,230,317.00
07/01/2004,08:27,1047.75,1048.00,1047.75,1048.00,18,263,281.00
07/01/2004,08:28,1047.75,1048.00,1047.75,1048.00,168,102,270.00
07/01/2004,08:29,1048.00,1048.00,1047.75,1048.00,63,3,66.00
07/01/2004,08:30,1048.00,1048.00,1047.25,1047.50,354,972,1326.00
07/01/2004,08:31,1047.25,1047.75,1047.00,1047.25,1288,3842,5130.00
07/01/2004,08:32,1047.25,1047.75,1047.00,1047.75,1917,445,2362.00
07/01/2004,08:33,1047.75,1047.75,1047.25,1047.75,774,1093,1867.00
07/01/2004,08:34,1047.75,1047.75,1047.25,1047.50,797,527,1324.00
07/01/2004,08:35,1047.50,1047.75,1047.25,1047.75,1026,803,1829.00
07/01/2004,08:36,1047.75,1048.00,1047.50,1048.00,1086,503,1589.00
07/01/2004,08:37,1048.00,1048.00,1047.75,1047.75,1333,153,1486.00
07/01/2004,08:38,1047.75,1048.00,1047.00,1047.25,1021,3046,4067.00
07/01/2004,08:39,1047.25,1047.50,1047.00,1047.50,406,1132,1538.00
07/01/2004,08:40,1047.50,1048.00,1047.50,1048.00,2076,487,2563.00
07/01/2004,08:41,1048.25,1048.50,1048.00,1048.00,1240,1014,2254.00
07/01/2004,08:42,1048.25,1048.25,1047.50,1047.50,844,3974,4818.00
07/01/2004,08:43,1047.50,1047.75,1047.50,1047.75,1184,632,1816.00
07/01/2004,08:44,1047.50,1047.75,1046.75,1047.50,972,2241,3213.00
07/01/2004,08:45,1047.50,1048.00,1047.50,1047.50,634,432,1066.00
07/01/2004,08:46,1047.75,1047.75,1047.25,1047.25,96,547,643.00
07/01/2004,08:47,1047.50,1048.25,1047.25,1048.25,2853,1038,3891.00
07/01/2004,08:48,1048.25,1048.25,1047.50,1047.75,1107,1123,2230.00
07/01/2004,08:49,1047.75,1047.75,1047.00,1047.25,423,1463,1886.00
07/01/2004,08:50,1047.25,1047.75,1047.25,1047.50,1533,398,1931.00
07/01/2004,08:51,1047.75,1048.00,1047.50,1047.75,909,689,1598.00
07/01/2004,08:52,1047.50,1047.75,1046.75,1046.75,135,2407,2542.00
07/01/2004,08:53,1046.75,1047.00,1046.25,1046.25,575,2190,2765.00
07/01/2004,08:54,1046.50,1046.75,1045.75,1046.00,1649,3851,5500.00
07/01/2004,08:55,1046.00,1046.25,1045.50,1045.50,624,1910,2534.00
07/01/2004,08:56,1045.50,1045.75,1045.25,1045.75,1250,2347,3597.00
07/01/2004,08:57,1045.50,1045.75,1045.00,1045.50,1983,1393,3376.00
07/01/2004,08:58,1045.25,1045.50,1045.00,1045.50,2011,1444,3455.00
07/01/2004,08:59,1045.50,1045.75,1045.25,1045.25,1624,611,2235.00
07/01/2004,09:00,1045.50,1046.00,1045.00,1045.50,1681,1928,3609.00
07/01/2004,09:01,1045.50,1046.25,1045.25,1045.75,1399,905,2304.00
07/01/2004,09:02,1045.75,1046.50,1045.50,1046.25,2048,461,2509.00
07/01/2004,09:03,1046.50,1047.25,1046.25,1047.00,2876,1006,3882.00
07/01/2004,09:04,1047.00,1047.25,1046.50,1046.75,2027,1597,3624.00
07/01/2004,09:05,1046.75,1047.00,1046.50,1046.50,1219,586,1805.00
07/01/2004,09:06,1046.75,1047.00,1046.50,1046.75,539,173,712.00
07/01/2004,09:07,1047.00,1047.00,1046.50,1046.75,1310,851,2161.00
07/01/2004,09:08,1046.75,1047.00,1046.00,1046.50,1346,1606,2952.00
07/01/2004,09:09,1046.25,1046.50,1046.00,1046.25,216,550,766.00
07/01/2004,09:10,1046.25,1046.50,1045.75,1045.75,336,1528,1864.00
07/01/2004,09:11,1045.75,1046.00,1045.25,1045.50,1380,2628,4008.00
07/01/2004,09:12,1045.75,1045.75,1045.50,1045.50,2309,80,2389.00
07/01/2004,09:13,1045.75,1045.75,1045.00,1045.50,1181,1563,2744.00
07/01/2004,09:14,1045.50,1045.75,1045.00,1045.25,63,590,653.00
07/01/2004,09:15,1045.00,1045.00,1044.25,1044.75,1670,4352,6022.00
07/01/2004,09:16,1044.75,1044.75,1043.75,1044.00,1023,4889,5912.00
07/01/2004,09:17,1044.25,1044.25,1043.75,1043.75,626,3023,3649.00
07/01/2004,09:18,1044.00,1044.00,1043.75,1043.75,1084,1721,2805.00
07/01/2004,09:19,1043.75,1044.25,1043.75,1044.00,2323,852,3175.00
07/01/2004,09:20,1044.00,1044.25,1043.75,1044.25,1020,357,1377.00
07/01/2004,09:21,1044.00,1044.50,1043.50,1043.75,1082,3225,4307.00
07/01/2004,09:22,1043.75,1044.00,1043.50,1044.00,1405,602,2007.00
07/01/2004,09:23,1044.00,1044.00,1043.75,1044.00,803,513,1316.00
07/01/2004,09:24,1044.00,1044.25,1043.25,1043.25,550,1723,2273.00
07/01/2004,09:25,1043.25,1043.50,1042.75,1043.00,723,5751,6474.00
07/01/2004,09:26,1043.00,1043.50,1042.75,1043.25,2655,1062,3717.00
07/01/2004,09:27,1043.00,1043.25,1042.75,1043.00,1100,1263,2363.00
07/01/2004,09:28,1043.00,1043.50,1042.75,1043.50,1534,171,1705.00
07/01/2004,09:29,1043.25,1043.75,1043.00,1043.75,1167,323,1490.00
07/01/2004,09:30,1043.50,1043.75,1043.50,1043.50,1752,951,2703.00
07/01/2004,09:31,1043.50,1043.75,1043.50,1043.75,465,128,593.00
07/01/2004,09:32,1043.75,1044.00,1043.50,1043.50,825,580,1405.00
07/01/2004,09:33,1043.50,1044.00,1043.50,1043.75,340,439,779.00
07/01/2004,09:34,1043.50,1043.75,1043.50,1043.75,212,19,231.00
07/01/2004,09:35,1043.75,1044.25,1043.75,1044.00,1179,930,2109.00
07/01/2004,09:36,1044.00,1044.25,1043.75,1044.25,367,467,834.00
07/01/2004,09:37,1044.00,1044.25,1043.50,1043.50,418,1213,1631.00
07/01/2004,09:38,1043.50,1043.75,1043.50,1043.50,37,130,167.00
07/01/2004,09:39,1043.50,1043.75,1043.25,1043.50,827,875,1702.00
07/01/2004,09:40,1043.75,1043.75,1043.00,1043.00,64,1241,1305.00
07/01/2004,09:41,1043.25,1043.50,1043.00,1043.25,829,558,1387.00
07/01/2004,09:42,1043.50,1043.50,1043.00,1043.50,290,604,894.00
07/01/2004,09:43,1043.50,1044.00,1043.25,1044.00,644,27,671.00
07/01/2004,09:44,1044.00,1044.00,1043.50,1043.75,528,654,1182.00
07/01/2004,09:45,1043.50,1043.75,1043.25,1043.50,74,615,689.00
07/01/2004,09:46,1043.50,1043.75,1043.25,1043.50,1399,731,2130.00
07/01/2004,09:47,1043.50,1043.75,1043.00,1043.25,66,960,1026.00
07/01/2004,09:48,1043.00,1043.25,1042.75,1043.00,1375,2496,3871.00
07/01/2004,09:49,1043.25,1043.25,1042.25,1042.50,1128,3163,4291.00
07/01/2004,09:50,1042.50,1042.75,1042.25,1042.50,372,869,1241.00
07/01/2004,09:51,1042.50,1042.75,1042.00,1042.50,694,2526,3220.00
07/01/2004,09:52,1042.50,1042.75,1042.25,1042.75,1582,837,2419.00
07/01/2004,09:53,1042.75,1042.75,1042.50,1042.75,191,1321,1512.00
07/01/2004,09:54,1042.75,1042.75,1042.25,1042.25,39,2085,2124.00
07/01/2004,09:55,1042.50,1042.75,1041.25,1041.50,1292,6578,7870.00
07/01/2004,09:56,1041.50,1041.75,1040.50,1040.50,2731,5481,8212.00
07/01/2004,09:57,1040.75,1041.00,1039.75,1040.25,1848,4410,6258.00
07/01/2004,09:58,1040.50,1040.75,1040.25,1040.75,1924,961,2885.00
07/01/2004,09:59,1040.75,1040.75,1040.25,1040.50,330,1533,1863.00
07/01/2004,10:00,1040.25,1040.50,1039.50,1039.75,689,2982,3671.00
07/01/2004,10:01,1039.75,1039.75,1038.00,1038.25,6159,11296,17455.00
07/01/2004,10:02,1038.00,1038.25,1036.00,1037.25,5462,8681,14143.00
07/01/2004,10:03,1037.25,1037.50,1037.00,1037.50,1793,1909,3702.00
07/01/2004,10:04,1037.50,1038.00,1037.25,1038.00,3361,1054,4415.00
07/01/2004,10:05,1037.75,1038.25,1037.75,1038.00,1633,1429,3062.00
07/01/2004,10:06,1038.00,1038.50,1037.75,1038.25,2662,1355,4017.00
07/01/2004,10:07,1038.25,1038.50,1037.75,1038.00,462,1799,2261.00
07/01/2004,10:08,1038.00,1038.00,1037.50,1037.75,1529,1190,2719.00
07/01/2004,10:09,1037.50,1037.75,1036.75,1036.75,1248,5101,6349.00
07/01/2004,10:10,1037.00,1037.00,1036.50,1036.50,1895,1287,3182.00
07/01/2004,10:11,1036.50,1037.00,1035.25,1035.50,2402,6077,8479.00
07/01/2004,10:12,1035.25,1035.50,1033.75,1034.25,5773,8885,14658.00
07/01/2004,10:13,1034.25,1034.25,1033.00,1033.50,3692,8115,11807.00
07/01/2004,10:14,1033.50,1034.50,1033.25,1034.25,3054,2175,5229.00
07/01/2004,10:15,1034.25,1034.75,1034.00,1034.50,2280,2516,4796.00
07/01/2004,10:16,1034.50,1034.50,1033.75,1034.25,1404,2343,3747.00
07/01/2004,10:17,1034.25,1035.00,1034.25,1035.00,2449,1160,3609.00
07/01/2004,10:18,1035.00,1035.50,1035.00,1035.00,4290,2361,6651.00
07/01/2004,10:19,1035.25,1035.75,1034.75,1035.50,3531,2048,5579.00
07/01/2004,10:20,1035.50,1035.75,1035.25,1035.25,1140,1509,2649.00
07/01/2004,10:21,1035.25,1035.50,1034.50,1034.75,1320,3708,5028.00
07/01/2004,10:22,1034.75,1035.00,1034.25,1034.75,2459,3563,6022.00
07/01/2004,10:23,1034.75,1035.00,1034.50,1035.00,1121,1283,2404.00
07/01/2004,10:24,1035.00,1035.50,1034.75,1035.00,4647,1998,6645.00
07/01/2004,10:25,1035.00,1035.25,1034.50,1035.00,868,2175,3043.00
07/01/2004,10:26,1035.00,1035.75,1034.75,1035.50,3423,714,4137.00
07/01/2004,10:27,1035.50,1035.75,1035.25,1035.50,2011,1199,3210.00
07/01/2004,10:28,1035.75,1036.00,1035.00,1035.50,1202,1673,2875.00
07/01/2004,10:29,1035.50,1036.00,1035.25,1035.75,1685,676,2361.00
07/01/2004,10:30,1035.75,1036.50,1035.75,1036.25,1985,753,2738.00
07/01/2004,10:31,1036.25,1036.50,1036.00,1036.00,810,379,1189.00
07/01/2004,10:32,1036.00,1036.25,1035.75,1035.75,383,1649,2032.00
07/01/2004,10:33,1035.75,1036.00,1035.50,1035.50,1275,636,1911.00
07/01/2004,10:34,1035.50,1035.75,1035.25,1035.25,160,784,944.00
07/01/2004,10:35,1035.25,1036.25,1035.25,1036.00,2595,1315,3910.00
07/01/2004,10:36,1036.00,1036.25,1035.75,1036.00,837,746,1583.00
07/01/2004,10:37,1036.00,1036.25,1035.75,1036.00,1111,1301,2412.00
07/01/2004,10:38,1036.00,1036.25,1035.75,1035.75,611,1042,1653.00
07/01/2004,10:39,1035.75,1036.00,1035.75,1035.75,317,1306,1623.00
07/01/2004,10:40,1036.00,1036.25,1035.50,1036.25,1353,423,1776.00
07/01/2004,10:41,1036.25,1036.50,1036.00,1036.00,410,515,925.00
07/01/2004,10:42,1036.00,1036.00,1034.75,1035.00,484,3624,4108.00
07/01/2004,10:43,1035.00,1035.25,1034.75,1035.00,413,1468,1881.00
07/01/2004,10:44,1035.00,1035.25,1034.75,1035.00,185,836,1021.00
07/01/2004,10:45,1035.00,1035.25,1034.50,1035.25,1037,1382,2419.00
07/01/2004,10:46,1035.25,1035.25,1034.50,1034.50,346,2450,2796.00
07/01/2004,10:47,1034.50,1034.75,1034.25,1034.50,236,749,985.00
07/01/2004,10:48,1034.25,1035.00,1034.25,1035.00,581,164,745.00
07/01/2004,10:49,1035.00,1035.00,1034.50,1034.75,169,297,466.00
07/01/2004,10:50,1034.50,1034.75,1034.25,1034.75,491,1620,2111.00
07/01/2004,10:51,1034.75,1035.00,1034.75,1034.75,441,286,727.00
07/01/2004,10:52,1034.75,1035.25,1034.75,1035.00,1321,905,2226.00
07/01/2004,10:53,1035.00,1035.25,1035.00,1035.00,505,617,1122.00
07/01/2004,10:54,1035.00,1035.25,1034.75,1035.25,643,528,1171.00
07/01/2004,10:55,1035.25,1035.75,1034.75,1035.00,1199,2029,3228.00
07/01/2004,10:56,1035.00,1035.25,1034.75,1035.25,676,451,1127.00
07/01/2004,10:57,1035.25,1035.75,1035.25,1035.50,565,139,704.00
07/01/2004,10:58,1035.50,1035.50,1035.25,1035.50,88,137,225.00
07/01/2004,10:59,1035.50,1035.75,1035.25,1035.75,705,111,816.00
07/01/2004,11:00,1035.75,1035.75,1034.75,1034.75,227,2202,2429.00
07/01/2004,11:01,1034.75,1035.25,1034.50,1035.25,853,2491,3344.00
07/01/2004,11:02,1035.25,1035.50,1034.50,1034.75,731,1753,2484.00
07/01/2004,11:03,1035.00,1035.50,1035.00,1035.25,527,216,743.00
07/01/2004,11:04,1035.25,1035.25,1034.75,1035.00,93,625,718.00
07/01/2004,11:05,1035.00,1035.00,1034.50,1034.75,418,620,1038.00
07/01/2004,11:06,1035.00,1035.00,1034.75,1034.75,89,514,603.00
07/01/2004,11:07,1035.00,1035.00,1034.75,1034.75,368,329,697.00
07/01/2004,11:08,1034.75,1034.75,1034.00,1034.25,461,3838,4299.00
07/01/2004,11:09,1034.25,1035.00,1034.25,1034.25,520,1612,2132.00
07/01/2004,11:10,1034.25,1034.50,1033.75,1033.75,158,1899,2057.00
07/01/2004,11:11,1033.75,1034.00,1033.50,1034.00,965,3348,4313.00
07/01/2004,11:12,1034.00,1034.00,1033.75,1034.00,2143,1588,3731.00
07/01/2004,11:13,1034.00,1034.00,1033.75,1034.00,173,1124,1297.00
07/01/2004,11:14,1034.00,1034.00,1033.75,1034.00,61,460,521.00
07/01/2004,11:15,1034.00,1034.25,1033.75,1034.25,1016,1213,2229.00
07/01/2004,11:16,1034.00,1034.25,1033.75,1034.00,895,1116,2011.00
07/01/2004,11:17,1034.00,1034.00,1033.75,1033.75,378,466,844.00
07/01/2004,11:18,1033.75,1034.00,1033.75,1034.00,144,340,484.00
07/01/2004,11:19,1034.00,1034.50,1033.75,1034.25,1553,435,1988.00
07/01/2004,11:20,1034.50,1034.50,1034.00,1034.25,823,993,1816.00
07/01/2004,11:21,1034.25,1034.50,1034.00,1034.25,131,372,503.00
07/01/2004,11:22,1034.25,1034.25,1034.00,1034.25,327,6,333.00
07/01/2004,11:23,1034.25,1034.25,1034.00,1034.25,275,82,357.00
07/01/2004,11:24,1034.25,1034.25,1034.00,1034.25,221,34,255.00
07/01/2004,11:25,1034.25,1034.50,1034.00,1034.50,222,348,570.00
07/01/2004,11:26,1034.25,1034.50,1034.00,1034.50,298,381,679.00
07/01/2004,11:27,1034.50,1034.50,1034.25,1034.50,323,14,337.00
07/01/2004,11:28,1034.50,1035.00,1034.50,1035.00,1011,554,1565.00
07/01/2004,11:29,1035.00,1035.00,1034.75,1035.00,230,104,334.00
07/01/2004,11:30,1035.00,1035.75,1034.75,1035.50,1795,691,2486.00
07/01/2004,11:31,1035.50,1035.75,1035.25,1035.50,968,1832,2800.00
07/01/2004,11:32,1035.25,1035.50,1034.75,1034.75,298,2372,2670.00
07/01/2004,11:33,1035.00,1035.50,1034.75,1035.50,308,1273,1581.00
07/01/2004,11:34,1035.50,1035.50,1035.25,1035.50,13,151,164.00
07/01/2004,11:35,1035.50,1035.75,1035.25,1035.75,496,196,692.00
07/01/2004,11:36,1035.50,1036.00,1035.00,1035.00,635,1773,2408.00
07/01/2004,11:37,1035.00,1035.75,1035.00,1035.75,732,105,837.00
07/01/2004,11:38,1035.50,1035.75,1035.00,1035.25,175,937,1112.00
07/01/2004,11:39,1035.25,1035.75,1035.25,1035.75,1169,333,1502.00
07/01/2004,11:40,1035.50,1036.25,1035.50,1036.00,1519,406,1925.00
07/01/2004,11:41,1036.00,1036.00,1035.75,1035.75,1015,635,1650.00
07/01/2004,11:42,1035.75,1035.75,1035.50,1035.50,38,375,413.00
07/01/2004,11:43,1035.50,1035.75,1035.25,1035.50,259,483,742.00
07/01/2004,11:44,1035.75,1035.75,1035.50,1035.50,31,148,179.00
07/01/2004,11:45,1035.50,1035.75,1035.50,1035.50,542,88,630.00
07/01/2004,11:46,1035.75,1035.75,1035.50,1035.75,10,205,215.00
07/01/2004,11:47,1035.50,1035.75,1035.50,1035.75,311,15,326.00
07/01/2004,11:48,1035.75,1035.75,1035.50,1035.75,66,1,67.00
07/01/2004,11:49,1035.75,1035.75,1035.50,1035.75,465,3,468.00
07/01/2004,11:50,1035.75,1036.00,1035.75,1035.75,111,474,585.00
07/01/2004,11:51,1035.75,1036.00,1035.75,1036.00,27,11,38.00
07/01/2004,11:52,1036.00,1036.25,1035.50,1036.00,1427,567,1994.00
07/01/2004,11:53,1036.00,1036.25,1035.75,1036.00,616,470,1086.00
07/01/2004,11:54,1036.00,1036.00,1035.75,1036.00,142,24,166.00
07/01/2004,11:55,1036.00,1036.25,1035.75,1036.00,262,27,289.00
07/01/2004,11:56,1036.25,1036.25,1036.00,1036.25,89,37,126.00
07/01/2004,11:57,1036.00,1036.50,1036.00,1036.25,778,481,1259.00
07/01/2004,11:58,1036.25,1036.25,1036.00,1036.25,246,8,254.00
07/01/2004,11:59,1036.25,1036.50,1036.00,1036.25,385,38,423.00
07/01/2004,12:00,1036.25,1036.75,1036.25,1036.25,988,860,1848.00
07/01/2004,12:01,1036.25,1036.75,1036.00,1036.25,1307,303,1610.00
07/01/2004,12:02,1036.25,1036.50,1036.25,1036.25,94,28,122.00
07/01/2004,12:03,1036.25,1036.50,1036.25,1036.25,114,574,688.00
07/01/2004,12:04,1036.00,1036.25,1035.50,1035.50,338,3874,4212.00
07/01/2004,12:05,1035.50,1035.75,1034.75,1034.75,490,2041,2531.00
07/01/2004,12:06,1035.00,1035.25,1034.75,1035.00,654,1315,1969.00
07/01/2004,12:07,1035.00,1035.00,1034.50,1034.75,367,1053,1420.00
07/01/2004,12:08,1034.50,1034.75,1034.25,1034.25,352,2549,2901.00
07/01/2004,12:09,1034.25,1034.75,1034.25,1034.75,949,662,1611.00
07/01/2004,12:10,1034.50,1034.75,1034.50,1034.50,710,17,727.00
07/01/2004,12:11,1034.75,1035.00,1034.50,1034.75,464,64,528.00
07/01/2004,12:12,1035.00,1035.00,1034.75,1035.00,137,98,235.00
07/01/2004,12:13,1035.00,1035.00,1034.75,1035.00,187,82,269.00
07/01/2004,12:14,1035.00,1035.00,1034.75,1034.75,209,211,420.00
07/01/2004,12:15,1035.00,1035.00,1034.75,1035.00,148,169,317.00
07/01/2004,12:16,1035.00,1035.00,1034.75,1034.75,207,551,758.00
07/01/2004,12:17,1034.75,1034.75,1034.50,1034.50,254,609,863.00
07/01/2004,12:18,1034.50,1035.00,1034.50,1035.00,589,372,961.00
07/01/2004,12:19,1035.00,1035.00,1034.75,1035.00,62,20,82.00
07/01/2004,12:20,1035.00,1035.00,1034.75,1034.75,369,4,373.00
07/01/2004,12:21,1035.00,1035.25,1034.75,1035.25,639,142,781.00
07/01/2004,12:22,1035.50,1035.50,1034.75,1034.75,58,1050,1108.00
07/01/2004,12:23,1034.75,1035.00,1034.00,1034.00,245,2533,2778.00
07/01/2004,12:24,1034.00,1034.25,1033.75,1033.75,56,1302,1358.00
07/01/2004,12:25,1034.00,1034.25,1033.75,1034.25,876,37,913.00
07/01/2004,12:26,1034.25,1034.25,1034.00,1034.00,717,180,897.00
07/01/2004,12:27,1034.25,1034.25,1033.75,1033.75,16,807,823.00
07/01/2004,12:28,1034.00,1034.00,1033.25,1033.75,917,2950,3867.00
07/01/2004,12:29,1033.75,1033.75,1033.50,1033.50,65,971,1036.00
07/01/2004,12:30,1033.75,1034.25,1033.75,1034.00,878,201,1079.00
07/01/2004,12:31,1034.00,1034.00,1033.75,1033.75,566,25,591.00
07/01/2004,12:32,1033.75,1034.00,1033.50,1033.75,162,463,625.00
07/01/2004,12:33,1034.00,1034.25,1033.75,1034.00,559,75,634.00
07/01/2004,12:34,1034.25,1034.50,1034.00,1034.50,535,19,554.00
07/01/2004,12:35,1034.50,1034.75,1034.25,1034.50,376,426,802.00
07/01/2004,12:36,1034.75,1035.25,1034.50,1035.25,1437,88,1525.00
07/01/2004,12:37,1035.25,1035.25,1034.75,1034.75,77,375,452.00
07/01/2004,12:38,1035.00,1035.00,1034.75,1035.00,46,17,63.00
07/01/2004,12:39,1034.75,1035.00,1034.25,1034.50,18,562,580.00
07/01/2004,12:40,1034.50,1034.75,1034.25,1034.25,166,495,661.00
07/01/2004,12:41,1034.50,1034.50,1034.00,1034.50,315,438,753.00
07/01/2004,12:42,1034.25,1034.50,1034.25,1034.50,18,224,242.00
07/01/2004,12:43,1034.50,1034.75,1034.50,1034.75,379,31,410.00
07/01/2004,12:44,1034.50,1034.75,1034.25,1034.25,22,438,460.00
07/01/2004,12:45,1034.25,1034.50,1034.00,1034.25,43,200,243.00
07/01/2004,12:46,1034.00,1034.50,1033.75,1034.25,503,969,1472.00
07/01/2004,12:47,1034.25,1034.25,1033.75,1034.00,141,382,523.00
07/01/2004,12:48,1034.00,1034.00,1033.50,1033.50,139,933,1072.00
07/01/2004,12:49,1033.50,1033.75,1032.50,1033.00,1501,5234,6735.00
07/01/2004,12:50,1032.75,1032.75,1031.75,1032.00,1200,4174,5374.00
07/01/2004,12:51,1032.00,1032.25,1031.50,1031.50,1044,2693,3737.00
07/01/2004,12:52,1031.50,1031.75,1030.75,1031.25,2096,5387,7483.00
07/01/2004,12:53,1031.50,1031.50,1030.75,1031.00,2255,3007,5262.00
07/01/2004,12:54,1031.00,1031.25,1030.25,1031.00,1513,2644,4157.00
07/01/2004,12:55,1031.00,1031.25,1031.00,1031.00,2433,296,2729.00
07/01/2004,12:56,1031.25,1031.75,1030.75,1031.75,2351,512,2863.00
07/01/2004,12:57,1031.75,1032.00,1031.50,1032.00,1856,381,2237.00
07/01/2004,12:58,1032.00,1032.50,1031.75,1032.50,1258,269,1527.00
07/01/2004,12:59,1032.50,1032.50,1032.00,1032.00,244,939,1183.00
07/01/2004,13:00,1032.25,1032.25,1032.00,1032.25,195,59,254.00
07/01/2004,13:01,1032.00,1032.25,1031.75,1032.00,325,1151,1476.00
07/01/2004,13:02,1032.00,1032.00,1031.75,1032.00,784,293,1077.00
07/01/2004,13:03,1031.75,1032.50,1031.75,1032.50,1450,488,1938.00
07/01/2004,13:04,1032.50,1033.50,1032.25,1033.25,3929,393,4322.00
07/01/2004,13:05,1033.50,1033.50,1032.75,1033.00,1202,2998,4200.00
07/01/2004,13:06,1033.00,1033.25,1033.00,1033.25,306,573,879.00
07/01/2004,13:07,1033.00,1033.50,1032.75,1032.75,589,1306,1895.00
07/01/2004,13:08,1033.00,1033.00,1032.50,1032.75,431,557,988.00
07/01/2004,13:09,1032.75,1032.75,1032.50,1032.75,240,96,336.00
07/01/2004,13:10,1032.75,1033.50,1032.50,1033.25,1794,499,2293.00
07/01/2004,13:11,1033.25,1033.50,1033.00,1033.00,371,1141,1512.00
07/01/2004,13:12,1033.00,1033.00,1032.50,1032.75,280,1057,1337.00
07/01/2004,13:13,1033.00,1033.25,1032.75,1033.00,795,136,931.00
07/01/2004,13:14,1033.00,1033.25,1032.75,1033.25,330,69,399.00
07/01/2004,13:15,1033.25,1033.75,1033.00,1033.75,2347,221,2568.00
07/01/2004,13:16,1033.75,1033.75,1033.50,1033.50,639,185,824.00
07/01/2004,13:17,1033.50,1033.75,1033.25,1033.50,14,726,740.00
07/01/2004,13:18,1033.25,1033.50,1032.25,1032.50,140,2619,2759.00
07/01/2004,13:19,1032.75,1032.75,1031.75,1032.50,885,1903,2788.00
07/01/2004,13:20,1032.50,1032.50,1032.25,1032.50,84,106,190.00
07/01/2004,13:21,1032.50,1033.25,1032.25,1033.00,1215,205,1420.00
07/01/2004,13:22,1033.00,1033.00,1032.75,1032.75,121,174,295.00
07/01/2004,13:23,1033.00,1033.00,1032.50,1032.75,587,1020,1607.00
07/01/2004,13:24,1032.50,1033.25,1032.50,1032.75,759,454,1213.00
07/01/2004,13:25,1032.75,1033.00,1032.50,1032.50,314,455,769.00
07/01/2004,13:26,1032.75,1033.50,1032.75,1033.25,1044,389,1433.00
07/01/2004,13:27,1033.25,1034.00,1033.25,1034.00,1357,617,1974.00
07/01/2004,13:28,1034.00,1034.25,1033.75,1034.25,989,93,1082.00
07/01/2004,13:29,1034.25,1034.50,1034.00,1034.00,742,370,1112.00
07/01/2004,13:30,1034.00,1034.50,1034.00,1034.50,366,60,426.00
07/01/2004,13:31,1034.25,1034.50,1033.75,1033.75,206,1170,1376.00
07/01/2004,13:32,1033.75,1033.75,1033.50,1033.75,177,1041,1218.00
07/01/2004,13:33,1033.50,1034.00,1033.50,1034.00,499,188,687.00
07/01/2004,13:34,1033.75,1034.00,1033.00,1033.25,211,1225,1436.00
07/01/2004,13:35,1033.25,1033.25,1032.75,1033.25,1103,473,1576.00
07/01/2004,13:36,1033.00,1033.25,1033.00,1033.25,220,3,223.00
07/01/2004,13:37,1033.25,1033.25,1032.75,1033.00,401,1098,1499.00
07/01/2004,13:38,1033.00,1033.25,1032.75,1033.25,482,684,1166.00
07/01/2004,13:39,1033.25,1033.50,1032.25,1032.50,798,2261,3059.00
07/01/2004,13:40,1032.50,1033.00,1032.50,1033.00,330,391,721.00
07/01/2004,13:41,1032.75,1032.75,1032.50,1032.75,378,389,767.00
07/01/2004,13:42,1032.75,1033.00,1032.50,1032.75,739,373,1112.00
07/01/2004,13:43,1033.00,1033.00,1032.50,1033.00,236,253,489.00
07/01/2004,13:44,1033.00,1033.75,1032.75,1033.50,1234,153,1387.00
07/01/2004,13:45,1033.75,1034.50,1033.50,1034.25,2255,141,2396.00
07/01/2004,13:46,1034.25,1034.50,1034.00,1034.25,1433,504,1937.00
07/01/2004,13:47,1034.25,1034.50,1033.50,1033.50,112,1676,1788.00
07/01/2004,13:48,1033.50,1034.50,1033.50,1034.00,1914,517,2431.00
07/01/2004,13:49,1034.25,1034.25,1033.50,1034.00,726,806,1532.00
07/01/2004,13:50,1034.25,1035.00,1034.00,1034.75,1283,544,1827.00
07/01/2004,13:51,1035.00,1035.75,1034.75,1035.50,1805,1018,2823.00
07/01/2004,13:52,1035.50,1035.75,1035.00,1035.25,833,421,1254.00
07/01/2004,13:53,1035.25,1035.50,1035.00,1035.50,703,909,1612.00
07/01/2004,13:54,1035.50,1036.25,1035.25,1035.75,2610,1105,3715.00
07/01/2004,13:55,1036.00,1036.00,1035.00,1035.50,1883,2488,4371.00
07/01/2004,13:56,1035.50,1036.00,1035.25,1035.25,191,999,1190.00
07/01/2004,13:57,1035.00,1035.25,1034.75,1035.00,649,695,1344.00
07/01/2004,13:58,1035.00,1035.50,1035.00,1035.25,967,328,1295.00
07/01/2004,13:59,1035.25,1035.50,1035.00,1035.25,249,212,461.00
07/01/2004,14:00,1035.00,1035.75,1034.75,1035.50,1243,441,1684.00
07/01/2004,14:01,1035.25,1035.50,1034.25,1034.25,91,1702,1793.00
07/01/2004,14:02,1034.25,1035.25,1034.25,1035.00,662,131,793.00
07/01/2004,14:03,1035.00,1035.00,1034.75,1035.00,107,80,187.00
07/01/2004,14:04,1035.00,1035.00,1034.75,1035.00,587,12,599.00
07/01/2004,14:05,1035.00,1035.00,1034.75,1035.00,38,11,49.00
07/01/2004,14:06,1034.75,1035.25,1034.75,1035.00,240,37,277.00
07/01/2004,14:07,1035.00,1035.50,1035.00,1035.50,620,30,650.00
07/01/2004,14:08,1035.50,1036.25,1035.50,1036.25,2496,812,3308.00
07/01/2004,14:09,1036.25,1036.75,1036.00,1036.50,1656,969,2625.00
07/01/2004,14:10,1036.75,1036.75,1036.00,1036.25,868,868,1736.00
07/01/2004,14:11,1036.00,1036.25,1035.50,1035.50,302,1995,2297.00
07/01/2004,14:12,1035.75,1036.00,1035.50,1035.50,370,774,1144.00
07/01/2004,14:13,1035.75,1036.00,1035.50,1035.75,560,320,880.00
07/01/2004,14:14,1035.75,1035.75,1035.50,1035.50,272,25,297.00
07/01/2004,14:15,1035.75,1036.50,1035.75,1036.25,775,134,909.00
07/01/2004,14:16,1036.25,1036.50,1035.25,1035.75,616,1570,2186.00
07/01/2004,14:17,1035.75,1035.75,1035.25,1035.25,274,397,671.00
07/01/2004,14:18,1035.50,1035.50,1034.25,1034.25,97,3022,3119.00
07/01/2004,14:19,1034.25,1034.50,1033.75,1033.75,643,1559,2202.00
07/01/2004,14:20,1034.00,1034.50,1033.75,1034.50,1358,110,1468.00
07/01/2004,14:21,1034.50,1035.00,1034.25,1034.25,1031,760,1791.00
07/01/2004,14:22,1034.25,1034.75,1034.00,1034.50,789,575,1364.00
07/01/2004,14:23,1034.50,1035.00,1034.25,1034.75,442,320,762.00
07/01/2004,14:24,1034.75,1035.25,1034.75,1035.25,865,352,1217.00
07/01/2004,14:25,1035.25,1035.25,1034.75,1035.00,531,861,1392.00
07/01/2004,14:26,1035.00,1035.50,1035.00,1035.50,640,304,944.00
07/01/2004,14:27,1035.50,1035.50,1034.75,1034.75,188,517,705.00
07/01/2004,14:28,1035.00,1035.75,1034.75,1035.25,849,436,1285.00
07/01/2004,14:29,1035.00,1035.50,1035.00,1035.25,172,56,228.00
07/01/2004,14:30,1035.50,1035.50,1034.50,1034.75,413,1109,1522.00
07/01/2004,14:31,1034.75,1035.50,1034.75,1035.50,596,150,746.00
07/01/2004,14:32,1035.25,1036.00,1035.25,1035.75,947,399,1346.00
07/01/2004,14:33,1035.75,1036.25,1035.75,1036.00,1138,646,1784.00
07/01/2004,14:34,1035.75,1036.25,1035.25,1035.75,1668,726,2394.00
07/01/2004,14:35,1036.00,1036.50,1035.75,1036.25,925,464,1389.00
07/01/2004,14:36,1036.25,1036.75,1035.75,1035.75,1607,1582,3189.00
07/01/2004,14:37,1036.00,1036.00,1035.25,1035.50,458,1759,2217.00
07/01/2004,14:38,1035.75,1036.00,1035.50,1036.00,232,4,236.00
07/01/2004,14:39,1036.00,1036.00,1035.75,1035.75,44,499,543.00
07/01/2004,14:40,1035.50,1036.25,1035.50,1036.25,975,126,1101.00
07/01/2004,14:41,1036.25,1037.50,1036.00,1037.25,4552,970,5522.00
07/01/2004,14:42,1037.25,1037.75,1037.25,1037.50,1512,1115,2627.00
07/01/2004,14:43,1037.25,1037.50,1037.00,1037.00,503,1543,2046.00
07/01/2004,14:44,1037.00,1037.50,1037.00,1037.25,1043,905,1948.00
07/01/2004,14:45,1037.50,1038.00,1037.00,1037.75,3233,1288,4521.00
07/01/2004,14:46,1038.00,1038.00,1037.50,1037.50,2716,887,3603.00
07/01/2004,14:47,1037.50,1038.50,1037.50,1038.25,2679,715,3394.00
07/01/2004,14:48,1038.25,1038.50,1037.75,1038.00,1132,1326,2458.00
07/01/2004,14:49,1038.00,1038.00,1037.50,1037.50,408,1086,1494.00
07/01/2004,14:50,1037.50,1037.75,1037.25,1037.25,259,1179,1438.00
07/01/2004,14:51,1037.25,1037.75,1037.25,1037.50,822,782,1604.00
07/01/2004,14:52,1037.25,1037.50,1037.00,1037.25,493,925,1418.00
07/01/2004,14:53,1037.25,1037.50,1037.00,1037.25,69,457,526.00
07/01/2004,14:54,1037.25,1037.25,1036.75,1036.75,1132,2155,3287.00
07/01/2004,14:55,1036.75,1037.00,1036.50,1036.50,137,1485,1622.00
07/01/2004,14:56,1036.50,1036.75,1036.25,1036.50,668,1286,1954.00
07/01/2004,14:57,1036.50,1036.75,1036.25,1036.50,1063,423,1486.00
07/01/2004,14:58,1036.50,1036.50,1036.25,1036.25,501,2057,2558.00
07/01/2004,14:59,1036.25,1036.75,1036.00,1036.75,4181,1844,6025.00
07/01/2004,15:00,1036.75,1037.00,1036.25,1036.75,2819,2294,5113.00
07/01/2004,15:01,1036.75,1037.25,1036.50,1036.50,2683,2394,5077.00
07/01/2004,15:02,1036.75,1037.00,1036.25,1036.50,1711,1460,3171.00
07/01/2004,15:03,1036.50,1036.75,1036.00,1036.25,802,1071,1873.00
07/01/2004,15:04,1036.50,1036.50,1035.75,1036.50,462,1418,1880.00
07/01/2004,15:05,1036.50,1037.00,1036.25,1036.75,2146,262,2408.00
07/01/2004,15:06,1036.75,1037.00,1036.50,1036.75,547,826,1373.00
07/01/2004,15:07,1036.75,1036.75,1036.00,1036.50,122,2024,2146.00
07/01/2004,15:08,1036.50,1036.50,1036.25,1036.25,295,569,864.00
07/01/2004,15:09,1036.50,1036.50,1035.75,1035.75,13,1704,1717.00
07/01/2004,15:10,1035.75,1036.00,1035.50,1035.75,235,1111,1346.00
07/01/2004,15:11,1035.75,1035.75,1035.25,1035.50,282,1138,1420.00
07/01/2004,15:12,1035.25,1035.50,1034.50,1034.50,789,1866,2655.00
07/01/2004,15:13,1034.50,1035.00,1034.00,1034.75,652,1056,1708.00
07/01/2004,15:14,1035.00,1035.25,1034.25,1034.50,1560,1396,2956.00
07/01/2004,15:15,1034.50,1034.50,1033.50,1034.00,1819,2860,4679.00
07/01/2004,15:16,1034.25,1034.25,1034.25,1034.25,1,0,1.00
07/01/2004,15:31,1034.50,1034.50,1034.00,1034.25,111,66,177.00
07/01/2004,15:32,1034.25,1034.50,1034.25,1034.50,23,12,35.00
07/01/2004,15:33,1034.50,1034.50,1034.50,1034.50,72,0,72.00
07/01/2004,15:35,1034.50,1034.75,1034.50,1034.75,28,0,28.00
07/01/2004,15:36,1034.50,1034.50,1034.50,1034.50,0,52,52.00
07/01/2004,15:37,1034.75,1034.75,1034.50,1034.50,4,52,56.00
07/01/2004,15:38,1034.50,1034.75,1034.50,1034.50,5,7,12.00
07/01/2004,15:39,1034.50,1034.50,1034.25,1034.50,5,155,160.00
07/01/2004,15:40,1034.50,1034.50,1034.25,1034.25,5,103,108.00
07/01/2004,15:41,1034.25,1034.50,1034.25,1034.50,1,21,22.00
07/01/2004,15:42,1034.50,1034.50,1034.25,1034.25,2,5,7.00
07/01/2004,15:43,1034.50,1034.50,1034.50,1034.50,114,0,114.00
07/01/2004,15:44,1034.50,1034.75,1034.50,1034.75,42,0,42.00
07/01/2004,15:45,1034.50,1035.00,1034.50,1034.75,233,11,244.00
07/01/2004,15:47,1034.75,1035.00,1034.75,1034.75,86,56,142.00
07/01/2004,15:48,1035.00,1035.25,1035.00,1035.25,143,0,143.00
07/01/2004,15:49,1035.25,1035.50,1035.00,1035.00,4,99,103.00
07/01/2004,15:50,1035.00,1035.00,1035.00,1035.00,0,39,39.00
07/01/2004,15:52,1035.00,1035.00,1035.00,1035.00,0,6,6.00
07/01/2004,15:53,1034.75,1034.75,1034.75,1034.75,0,102,102.00
07/01/2004,15:55,1034.75,1034.75,1034.75,1034.75,0,14,14.00
07/01/2004,15:56,1034.75,1035.00,1034.75,1035.00,1,73,74.00
07/01/2004,15:57,1034.75,1034.75,1034.75,1034.75,0,31,31.00
07/01/2004,15:58,1034.75,1034.75,1034.50,1034.75,10,26,36.00
07/01/2004,15:59,1034.75,1034.75,1034.75,1034.75,5,0,5.00
07/01/2004,16:00,1034.75,1034.75,1034.50,1034.50,35,51,86.00
07/01/2004,17:01,1034.50,1034.50,1034.25,1034.25,5,4,9.00
07/01/2004,17:02,1034.25,1034.25,1034.25,1034.25,0,16,16.00
07/01/2004,17:03,1034.50,1034.50,1034.50,1034.50,10,0,10.00
07/01/2004,17:04,1034.25,1034.25,1034.25,1034.25,0,156,156.00
07/01/2004,17:05,1034.25,1034.25,1034.25,1034.25,0,8,8.00
07/01/2004,17:06,1034.25,1034.25,1034.25,1034.25,0,2,2.00
07/01/2004,17:08,1034.25,1034.25,1034.25,1034.25,0,6,6.00
07/01/2004,17:09,1034.25,1034.50,1034.00,1034.00,7,64,71.00
07/01/2004,17:11,1034.25,1034.25,1034.25,1034.25,1,0,1.00
07/01/2004,17:14,1034.25,1034.25,1034.25,1034.25,29,0,29.00
07/01/2004,17:15,1034.25,1034.25,1034.25,1034.25,9,0,9.00
07/01/2004,17:16,1034.25,1034.25,1034.25,1034.25,1,0,1.00
07/01/2004,17:17,1034.25,1034.25,1034.00,1034.25,4,2,6.00
07/01/2004,17:18,1034.25,1034.25,1034.25,1034.25,44,0,44.00
07/01/2004,17:19,1034.25,1034.25,1034.25,1034.25,5,0,5.00
07/01/2004,17:20,1034.25,1034.25,1034.25,1034.25,6,0,6.00
07/01/2004,17:21,1034.25,1034.25,1034.00,1034.00,2,1,3.00
07/01/2004,17:22,1034.00,1034.25,1034.00,1034.25,43,22,65.00
07/01/2004,17:23,1034.25,1034.25,1034.25,1034.25,1,0,1.00
07/01/2004,17:26,1034.25,1034.25,1034.25,1034.25,3,0,3.00
07/01/2004,17:27,1034.25,1034.25,1034.25,1034.25,7,0,7.00
07/01/2004,17:28,1034.25,1034.50,1034.25,1034.50,10,0,10.00
07/01/2004,17:29,1034.25,1034.25,1034.25,1034.25,0,1,1.00
07/01/2004,17:32,1034.25,1034.25,1034.25,1034.25,0,1,1.00
07/01/2004,17:33,1034.25,1034.25,1034.25,1034.25,0,2,2.00
07/01/2004,17:35,1034.25,1034.25,1034.25,1034.25,0,3,3.00
07/01/2004,17:36,1034.25,1034.25,1034.25,1034.25,0,1,1.00
07/01/2004,17:39,1034.25,1034.25,1034.25,1034.25,0,2,2.00
07/01/2004,17:40,1034.25,1034.25,1034.25,1034.25,0,22,22.00
07/01/2004,17:41,1034.25,1034.25,1034.25,1034.25,0,3,3.00
07/01/2004,17:42,1034.25,1034.25,1034.25,1034.25,0,2,2.00
07/01/2004,17:43,1034.25,1034.25,1034.00,1034.25,4,2,6.00
07/01/2004,17:44,1034.25,1034.25,1034.25,1034.25,1,0,1.00
07/01/2004,17:46,1034.25,1034.25,1034.25,1034.25,1,0,1.00
07/01/2004,17:47,1034.25,1034.25,1034.25,1034.25,4,0,4.00
07/01/2004,17:48,1034.25,1034.25,1034.25,1034.25,4,0,4.00
07/01/2004,17:49,1034.25,1034.25,1034.25,1034.25,3,0,3.00
07/01/2004,17:50,1034.25,1034.25,1034.25,1034.25,4,0,4.00
07/01/2004,17:51,1034.25,1034.25,1034.25,1034.25,1,0,1.00
07/01/2004,17:53,1034.25,1034.25,1034.25,1034.25,1,0,1.00
07/01/2004,17:54,1034.25,1034.25,1034.25,1034.25,1,0,1.00
07/01/2004,17:56,1034.00,1034.00,1034.00,1034.00,0,3,3.00
07/01/2004,17:57,1034.00,1034.25,1034.00,1034.25,1,2,3.00
07/01/2004,17:58,1034.00,1034.00,1034.00,1034.00,0,9,9.00
07/01/2004,18:01,1034.00,1034.00,1034.00,1034.00,0,1,1.00
07/01/2004,18:02,1034.25,1034.25,1034.25,1034.25,10,0,10.00
07/01/2004,18:03,1034.25,1034.25,1034.25,1034.25,1,0,1.00
07/01/2004,18:06,1034.25,1034.25,1034.00,1034.00,2,5,7.00
07/01/2004,18:08,1034.25,1034.25,1034.25,1034.25,1,0,1.00
07/01/2004,18:10,1034.00,1034.00,1034.00,1034.00,0,2,2.00
07/01/2004,18:13,1034.25,1034.25,1034.25,1034.25,50,0,50.00
07/01/2004,18:18,1034.25,1034.25,1034.25,1034.25,60,0,60.00
07/01/2004,18:19,1034.25,1034.25,1034.25,1034.25,1,0,1.00
07/01/2004,18:20,1034.50,1034.50,1034.50,1034.50,1,0,1.00
07/01/2004,18:21,1034.25,1034.50,1034.25,1034.50,5,4,9.00
07/01/2004,18:23,1034.50,1034.50,1034.50,1034.50,16,0,16.00
07/01/2004,18:24,1034.50,1034.50,1034.50,1034.50,6,0,6.00
07/01/2004,18:25,1034.50,1034.50,1034.50,1034.50,3,0,3.00
07/01/2004,18:26,1034.50,1034.50,1034.50,1034.50,1,0,1.00
07/01/2004,18:27,1034.50,1034.50,1034.50,1034.50,24,0,24.00
07/01/2004,18:28,1034.50,1034.50,1034.50,1034.50,1,0,1.00
07/01/2004,18:30,1034.50,1034.75,1034.50,1034.75,11,0,11.00
07/01/2004,18:32,1034.50,1034.50,1034.50,1034.50,0,2,2.00
07/01/2004,18:33,1034.50,1034.50,1034.50,1034.50,0,1,1.00
07/01/2004,18:34,1034.50,1034.50,1034.50,1034.50,0,2,2.00
07/01/2004,18:35,1034.50,1034.50,1034.50,1034.50,0,2,2.00
07/01/2004,18:36,1034.75,1034.75,1034.75,1034.75,1,0,1.00
07/01/2004,18:37,1034.75,1034.75,1034.75,1034.75,2,0,2.00
07/01/2004,18:38,1034.50,1034.50,1034.50,1034.50,0,5,5.00
07/01/2004,18:39,1034.75,1034.75,1034.75,1034.75,1,0,1.00
07/01/2004,18:46,1034.50,1034.50,1034.50,1034.50,0,5,5.00
07/01/2004,18:48,1034.75,1034.75,1034.75,1034.75,2,0,2.00
07/01/2004,18:49,1034.75,1034.75,1034.75,1034.75,1,0,1.00
07/01/2004,18:52,1034.75,1034.75,1034.50,1034.50,2,1,3.00
07/01/2004,18:53,1034.50,1034.50,1034.50,1034.50,0,2,2.00
07/01/2004,18:57,1034.75,1034.75,1034.75,1034.75,1,0,1.00
07/01/2004,18:59,1034.75,1034.75,1034.75,1034.75,5,0,5.00
07/01/2004,19:00,1034.75,1034.75,1034.75,1034.75,1,0,1.00
07/01/2004,19:02,1034.75,1034.75,1034.75,1034.75,1,0,1.00
07/01/2004,19:03,1034.75,1034.75,1034.75,1034.75,6,0,6.00
07/01/2004,19:08,1034.75,1034.75,1034.75,1034.75,4,0,4.00
07/01/2004,19:10,1034.75,1034.75,1034.75,1034.75,4,0,4.00
07/01/2004,19:12,1034.50,1034.75,1034.50,1034.75,1,5,6.00
07/01/2004,19:18,1034.50,1034.50,1034.50,1034.50,0,4,4.00
07/01/2004,19:19,1034.75,1034.75,1034.75,1034.75,1,0,1.00
07/01/2004,19:30,1034.75,1034.75,1034.75,1034.75,1,0,1.00
07/01/2004,19:32,1034.75,1034.75,1034.75,1034.75,1,0,1.00
07/01/2004,19:33,1034.75,1034.75,1034.75,1034.75,1,0,1.00
07/01/2004,19:35,1034.75,1034.75,1034.75,1034.75,1,0,1.00
07/01/2004,19:38,1034.75,1034.75,1034.75,1034.75,3,0,3.00
07/01/2004,19:45,1034.75,1034.75,1034.75,1034.75,1,0,1.00
07/01/2004,19:46,1034.50,1034.50,1034.50,1034.50,0,26,26.00
07/01/2004,19:48,1034.50,1034.50,1034.50,1034.50,0,23,23.00
07/01/2004,19:50,1034.50,1034.50,1034.50,1034.50,0,1,1.00
07/01/2004,19:51,1034.25,1034.50,1034.25,1034.50,2,2,4.00
07/01/2004,19:53,1034.50,1034.50,1034.50,1034.50,2,0,2.00
07/01/2004,19:56,1034.75,1034.75,1034.75,1034.75,20,0,20.00
07/01/2004,19:57,1034.50,1034.50,1034.50,1034.50,0,1,1.00
07/01/2004,19:59,1034.75,1034.75,1034.75,1034.75,1,0,1.00
07/01/2004,20:00,1034.50,1034.50,1034.50,1034.50,0,1,1.00
07/01/2004,20:01,1034.50,1034.50,1034.50,1034.50,0,2,2.00
07/01/2004,20:04,1034.75,1034.75,1034.75,1034.75,1,0,1.00
07/01/2004,20:10,1034.50,1034.50,1034.50,1034.50,0,15,15.00
07/01/2004,20:12,1034.75,1034.75,1034.75,1034.75,1,0,1.00
07/01/2004,20:13,1034.50,1034.50,1034.50,1034.50,0,5,5.00
07/01/2004,20:15,1034.50,1034.50,1034.50,1034.50,0,6,6.00
07/01/2004,20:18,1034.50,1034.50,1034.50,1034.50,0,1,1.00
07/01/2004,20:27,1034.25,1034.50,1034.25,1034.50,1,445,446.00
07/01/2004,20:35,1034.50,1034.50,1034.50,1034.50,11,0,11.00
07/01/2004,20:36,1034.50,1034.50,1034.50,1034.50,1,0,1.00
07/01/2004,20:42,1034.50,1034.50,1034.50,1034.50,11,0,11.00
07/01/2004,20:43,1034.50,1034.50,1034.50,1034.50,12,0,12.00
07/01/2004,20:50,1034.25,1034.25,1034.25,1034.25,0,6,6.00
07/01/2004,20:52,1034.50,1034.50,1034.50,1034.50,1,0,1.00
07/01/2004,20:53,1034.50,1034.50,1034.50,1034.50,5,0,5.00
07/01/2004,20:55,1034.25,1034.25,1034.25,1034.25,0,1,1.00
07/01/2004,20:56,1034.25,1034.25,1034.25,1034.25,0,1,1.00
07/01/2004,21:00,1034.50,1034.50,1034.50,1034.50,48,0,48.00
07/01/2004,21:01,1034.75,1034.75,1034.75,1034.75,12,0,12.00
07/01/2004,21:02,1034.75,1034.75,1034.75,1034.75,20,0,20.00
07/01/2004,21:03,1034.75,1034.75,1034.25,1034.25,22,3,25.00
07/01/2004,21:05,1034.50,1034.75,1034.50,1034.75,2,0,2.00
07/01/2004,21:06,1034.50,1034.50,1034.50,1034.50,0,1,1.00
07/01/2004,21:10,1034.50,1034.50,1034.50,1034.50,0,1,1.00
07/01/2004,21:14,1034.50,1034.50,1034.50,1034.50,0,2,2.00
07/01/2004,21:16,1034.75,1035.00,1034.50,1034.75,255,30,285.00
07/01/2004,21:17,1034.75,1035.25,1034.75,1035.25,180,28,208.00
07/01/2004,21:18,1035.25,1035.25,1035.25,1035.25,8,0,8.00
07/01/2004,21:19,1035.25,1035.25,1035.25,1035.25,4,0,4.00
07/01/2004,21:20,1035.25,1035.25,1035.25,1035.25,5,0,5.00
07/01/2004,21:21,1035.50,1035.50,1035.25,1035.25,14,3,17.00
07/01/2004,21:22,1035.25,1035.25,1035.25,1035.25,0,1,1.00
07/01/2004,21:23,1035.25,1035.25,1035.25,1035.25,0,1,1.00
07/01/2004,21:24,1035.50,1035.50,1035.25,1035.50,19,1,20.00
07/01/2004,21:25,1035.50,1035.50,1035.50,1035.50,70,0,70.00
07/01/2004,21:27,1035.75,1035.75,1035.75,1035.75,3,0,3.00
07/01/2004,21:29,1035.50,1035.50,1035.50,1035.50,0,3,3.00
07/01/2004,21:30,1035.50,1035.50,1035.50,1035.50,0,34,34.00
07/01/2004,21:32,1035.50,1035.50,1035.50,1035.50,0,10,10.00
07/01/2004,21:41,1035.50,1035.50,1035.25,1035.25,0,2,2.00
07/01/2004,21:43,1035.25,1035.25,1035.25,1035.25,0,2,2.00
07/01/2004,21:44,1035.25,1035.25,1035.25,1035.25,0,1,1.00
07/01/2004,21:47,1035.25,1035.25,1035.25,1035.25,0,1,1.00
07/01/2004,21:48,1035.25,1035.25,1035.25,1035.25,0,1,1.00
07/01/2004,21:50,1035.25,1035.25,1035.25,1035.25,0,2,2.00
07/01/2004,21:52,1035.25,1035.25,1035.25,1035.25,0,1,1.00
07/01/2004,21:53,1035.25,1035.25,1035.25,1035.25,0,19,19.00
07/01/2004,21:54,1035.25,1035.25,1035.25,1035.25,0,5,5.00
07/01/2004,21:55,1035.25,1035.25,1035.25,1035.25,0,1,1.00
07/01/2004,21:58,1035.25,1035.25,1035.25,1035.25,0,3,3.00
07/01/2004,21:59,1035.25,1035.25,1035.25,1035.25,0,1,1.00
07/01/2004,22:01,1035.25,1035.25,1035.25,1035.25,0,3,3.00
07/01/2004,22:02,1035.00,1035.00,1035.00,1035.00,0,2,2.00
07/01/2004,22:03,1035.25,1035.50,1035.25,1035.50,15,0,15.00
07/01/2004,22:04,1035.50,1035.50,1035.50,1035.50,6,0,6.00
07/01/2004,22:10,1035.25,1035.25,1035.25,1035.25,0,9,9.00
07/01/2004,22:11,1035.25,1035.25,1035.25,1035.25,0,18,18.00
07/01/2004,22:12,1035.25,1035.25,1035.00,1035.00,0,36,36.00
07/01/2004,22:15,1035.25,1035.25,1035.25,1035.25,1,0,1.00
07/01/2004,22:16,1035.25,1035.25,1035.25,1035.25,7,0,7.00
07/01/2004,22:20,1035.25,1035.25,1035.25,1035.25,1,0,1.00
07/01/2004,22:22,1035.25,1035.25,1035.25,1035.25,1,0,1.00
07/01/2004,22:23,1035.25,1035.25,1035.25,1035.25,1,0,1.00
07/01/2004,22:24,1035.25,1035.25,1035.25,1035.25,3,0,3.00
07/01/2004,22:27,1035.25,1035.25,1035.25,1035.25,1,0,1.00
07/01/2004,22:33,1035.25,1035.25,1035.25,1035.25,1,0,1.00
07/01/2004,22:34,1035.25,1035.25,1035.25,1035.25,8,0,8.00
07/01/2004,22:38,1035.25,1035.25,1035.25,1035.25,1,0,1.00
07/01/2004,22:39,1035.25,1035.25,1035.25,1035.25,2,0,2.00
07/01/2004,22:40,1035.25,1035.25,1035.25,1035.25,11,0,11.00
07/01/2004,22:41,1035.25,1035.25,1035.25,1035.25,2,0,2.00
07/01/2004,22:42,1035.25,1035.25,1035.25,1035.25,9,0,9.00
07/01/2004,22:43,1035.25,1035.25,1035.25,1035.25,1,0,1.00
07/01/2004,22:44,1035.00,1035.00,1035.00,1035.00,0,1,1.00
07/01/2004,22:46,1035.25,1035.50,1035.25,1035.50,17,0,17.00
07/01/2004,22:48,1035.50,1035.50,1035.50,1035.50,1,0,1.00
07/01/2004,22:51,1035.50,1035.50,1035.50,1035.50,1,0,1.00
07/01/2004,23:07,1035.25,1035.25,1035.25,1035.25,0,1,1.00
07/01/2004,23:08,1035.25,1035.25,1035.25,1035.25,0,1,1.00
07/01/2004,23:11,1035.50,1035.50,1035.50,1035.50,1,0,1.00
07/01/2004,23:12,1035.50,1035.50,1035.50,1035.50,1,0,1.00
07/01/2004,23:13,1035.25,1035.25,1035.25,1035.25,0,2,2.00
07/01/2004,23:23,1035.50,1035.50,1035.50,1035.50,1,0,1.00
07/01/2004,23:33,1035.50,1035.50,1035.50,1035.50,10,0,10.00
07/01/2004,23:34,1035.25,1035.25,1035.25,1035.25,0,35,35.00
07/01/2004,23:35,1035.25,1035.25,1035.25,1035.25,0,12,12.00
07/01/2004,23:36,1035.25,1035.25,1035.25,1035.25,0,3,3.00
07/01/2004,23:37,1035.00,1035.00,1035.00,1035.00,0,120,120.00
07/01/2004,23:38,1035.00,1035.00,1034.75,1034.75,0,145,145.00
07/01/2004,23:43,1035.00,1035.00,1035.00,1035.00,3,0,3.00
07/01/2004,23:44,1035.00,1035.00,1035.00,1035.00,1,0,1.00
07/01/2004,23:49,1035.25,1035.25,1035.00,1035.00,2,4,6.00
07/01/2004,23:51,1035.00,1035.00,1035.00,1035.00,0,8,8.00
07/01/2004,23:58,1035.00,1035.00,1035.00,1035.00,0,4,4.00
07/02/2004,00:04,1035.00,1035.00,1035.00,1035.00,0,1,1.00
07/02/2004,00:08,1034.75,1034.75,1034.75,1034.75,0,1,1.00
07/02/2004,00:15,1034.75,1034.75,1034.75,1034.75,0,1,1.00
07/02/2004,00:16,1034.75,1034.75,1034.75,1034.75,0,6,6.00
07/02/2004,00:17,1034.75,1034.75,1034.75,1034.75,0,5,5.00
07/02/2004,00:19,1035.00,1035.00,1034.75,1035.00,22,1,23.00
07/02/2004,00:21,1035.00,1035.00,1034.75,1034.75,3,5,8.00
07/02/2004,00:29,1034.75,1034.75,1034.75,1034.75,0,4,4.00
07/02/2004,00:39,1034.75,1034.75,1034.75,1034.75,0,35,35.00
07/02/2004,00:52,1035.00,1035.00,1035.00,1035.00,27,0,27.00
07/02/2004,00:53,1035.00,1035.00,1035.00,1035.00,2,0,2.00
07/02/2004,00:54,1035.00,1035.00,1035.00,1035.00,2,0,2.00
07/02/2004,00:55,1035.00,1035.00,1035.00,1035.00,1,0,1.00
07/02/2004,01:01,1035.00,1035.00,1035.00,1035.00,5,0,5.00
07/02/2004,01:02,1034.75,1034.75,1034.75,1034.75,0,1,1.00
07/02/2004,01:03,1034.75,1035.00,1034.75,1035.00,6,50,56.00
07/02/2004,01:04,1034.75,1035.00,1034.75,1035.00,1,215,216.00
07/02/2004,01:06,1034.75,1034.75,1034.75,1034.75,0,1,1.00
07/02/2004,01:07,1035.00,1035.00,1035.00,1035.00,3,0,3.00
07/02/2004,01:09,1035.00,1035.00,1035.00,1035.00,10,0,10.00
07/02/2004,01:14,1035.25,1035.25,1035.00,1035.00,1,10,11.00
07/02/2004,01:16,1035.25,1035.25,1035.00,1035.00,2,5,7.00
07/02/2004,01:17,1035.00,1035.00,1035.00,1035.00,0,5,5.00
07/02/2004,01:18,1035.00,1035.00,1035.00,1035.00,0,3,3.00
07/02/2004,01:19,1035.00,1035.00,1034.75,1034.75,0,6,6.00
07/02/2004,01:21,1034.75,1034.75,1034.75,1034.75,0,4,4.00
07/02/2004,01:22,1034.75,1034.75,1034.75,1034.75,0,75,75.00
07/02/2004,01:24,1035.00,1035.25,1035.00,1035.25,2,0,2.00
07/02/2004,01:26,1035.00,1035.00,1035.00,1035.00,0,1,1.00
07/02/2004,01:30,1035.00,1035.00,1035.00,1035.00,0,1,1.00
07/02/2004,01:31,1035.00,1035.00,1035.00,1035.00,0,1,1.00
07/02/2004,01:32,1035.00,1035.00,1035.00,1035.00,0,5,5.00
07/02/2004,01:34,1035.00,1035.00,1035.00,1035.00,0,4,4.00
07/02/2004,01:39,1035.25,1035.25,1035.25,1035.25,41,0,41.00
07/02/2004,01:40,1035.25,1035.25,1035.25,1035.25,25,0,25.00
07/02/2004,01:42,1035.25,1035.25,1035.25,1035.25,5,0,5.00
07/02/2004,01:43,1035.25,1035.25,1035.25,1035.25,1,0,1.00
07/02/2004,01:45,1035.25,1035.25,1035.25,1035.25,1,0,1.00
07/02/2004,01:47,1035.50,1035.50,1035.50,1035.50,20,0,20.00
07/02/2004,01:48,1035.50,1035.50,1035.25,1035.25,3,35,38.00
07/02/2004,01:49,1035.25,1035.25,1035.25,1035.25,0,2,2.00
07/02/2004,01:52,1035.25,1035.25,1035.25,1035.25,0,2,2.00
07/02/2004,01:54,1035.25,1035.25,1035.25,1035.25,0,3,3.00
07/02/2004,01:55,1035.00,1035.00,1035.00,1035.00,0,3,3.00
07/02/2004,01:56,1035.25,1035.25,1035.25,1035.25,3,0,3.00
07/02/2004,01:57,1035.25,1035.25,1035.25,1035.25,64,0,64.00
07/02/2004,01:58,1035.25,1035.25,1035.25,1035.25,1,0,1.00
07/02/2004,01:59,1035.50,1035.50,1035.50,1035.50,2,0,2.00
07/02/2004,02:00,1035.25,1035.50,1035.25,1035.50,1,1,2.00
07/02/2004,02:01,1035.50,1035.50,1035.25,1035.25,3,61,64.00
07/02/2004,02:02,1035.25,1035.25,1035.25,1035.25,0,6,6.00
07/02/2004,02:03,1035.25,1035.25,1035.00,1035.00,18,31,49.00
07/02/2004,02:04,1035.00,1035.25,1035.00,1035.25,10,17,27.00
07/02/2004,02:05,1035.25,1035.25,1035.25,1035.25,39,0,39.00
07/02/2004,02:06,1035.25,1035.25,1035.00,1035.00,5,65,70.00
07/02/2004,02:07,1035.00,1035.25,1035.00,1035.25,2,59,61.00
07/02/2004,02:08,1035.25,1035.25,1035.00,1035.25,22,9,31.00
07/02/2004,02:09,1035.25,1035.50,1035.25,1035.50,28,0,28.00
07/02/2004,02:10,1035.50,1035.50,1035.50,1035.50,10,0,10.00
07/02/2004,02:11,1035.50,1035.50,1035.50,1035.50,3,0,3.00
07/02/2004,02:13,1035.25,1035.25,1035.25,1035.25,0,11,11.00
07/02/2004,02:14,1035.25,1035.25,1035.25,1035.25,0,12,12.00
07/02/2004,02:15,1035.50,1035.50,1035.50,1035.50,1,0,1.00
07/02/2004,02:17,1035.50,1035.50,1035.50,1035.50,8,0,8.00
07/02/2004,02:18,1035.25,1035.25,1035.25,1035.25,0,32,32.00
07/02/2004,02:19,1035.25,1035.50,1035.25,1035.50,3,5,8.00
07/02/2004,02:20,1035.25,1035.50,1035.25,1035.50,1,20,21.00
07/02/2004,02:21,1035.50,1035.50,1035.25,1035.25,4,4,8.00
07/02/2004,02:22,1035.25,1035.25,1035.25,1035.25,0,1,1.00
07/02/2004,02:24,1035.25,1035.25,1035.25,1035.25,0,21,21.00
07/02/2004,02:25,1035.50,1035.50,1035.50,1035.50,8,0,8.00
07/02/2004,02:26,1035.50,1035.75,1035.50,1035.50,57,5,62.00
07/02/2004,02:27,1035.50,1035.50,1035.50,1035.50,0,4,4.00
07/02/2004,02:29,1035.50,1035.50,1035.50,1035.50,0,2,2.00
07/02/2004,02:30,1035.50,1035.50,1035.50,1035.50,0,5,5.00
07/02/2004,02:31,1035.50,1035.50,1035.50,1035.50,0,12,12.00
07/02/2004,02:33,1035.75,1036.00,1035.75,1035.75,66,9,75.00
07/02/2004,02:34,1035.75,1035.75,1035.75,1035.75,0,1,1.00
07/02/2004,02:35,1035.75,1035.75,1035.75,1035.75,0,1,1.00
07/02/2004,02:36,1035.75,1035.75,1035.75,1035.75,0,71,71.00
07/02/2004,02:37,1035.50,1035.75,1035.50,1035.75,10,2,12.00
07/02/2004,02:38,1035.75,1035.75,1035.75,1035.75,16,0,16.00
07/02/2004,02:39,1035.75,1035.75,1035.75,1035.75,1,0,1.00
07/02/2004,02:40,1036.00,1036.00,1035.75,1035.75,11,41,52.00
07/02/2004,02:41,1035.75,1036.00,1035.75,1036.00,114,19,133.00
07/02/2004,02:42,1036.25,1036.25,1036.25,1036.25,25,0,25.00
07/02/2004,02:43,1036.25,1036.25,1036.00,1036.00,20,40,60.00
07/02/2004,02:44,1036.00,1036.00,1036.00,1036.00,0,20,20.00
07/02/2004,02:45,1036.00,1036.00,1036.00,1036.00,0,1,1.00
07/02/2004,02:46,1036.00,1036.25,1036.00,1036.25,2,19,21.00
07/02/2004,02:47,1036.00,1036.00,1036.00,1036.00,0,3,3.00
07/02/2004,02:48,1036.00,1036.00,1036.00,1036.00,0,1,1.00
07/02/2004,02:49,1036.25,1036.25,1036.25,1036.25,4,0,4.00
07/02/2004,02:50,1036.25,1036.25,1036.00,1036.00,7,24,31.00
07/02/2004,02:51,1036.00,1036.00,1035.75,1035.75,0,250,250.00
07/02/2004,02:52,1035.75,1036.00,1035.75,1036.00,8,2,10.00
07/02/2004,02:53,1035.75,1036.00,1035.75,1036.00,105,21,126.00
07/02/2004,02:54,1036.00,1036.00,1036.00,1036.00,20,0,20.00
07/02/2004,02:55,1036.25,1036.25,1036.25,1036.25,54,0,54.00
07/02/2004,02:56,1036.50,1036.50,1036.25,1036.25,223,55,278.00
07/02/2004,02:57,1036.25,1036.25,1036.25,1036.25,0,35,35.00
07/02/2004,02:58,1036.50,1036.50,1036.50,1036.50,28,0,28.00
07/02/2004,02:59,1036.75,1036.75,1036.75,1036.75,31,0,31.00
07/02/2004,03:00,1036.75,1036.75,1036.50,1036.50,6,55,61.00
07/02/2004,03:01,1036.50,1036.50,1036.25,1036.25,0,15,15.00
07/02/2004,03:02,1036.25,1036.50,1036.25,1036.25,8,50,58.00
07/02/2004,03:05,1036.25,1036.25,1036.25,1036.25,0,2,2.00
07/02/2004,03:06,1036.50,1036.50,1036.25,1036.50,12,2,14.00
07/02/2004,03:08,1036.50,1036.50,1036.50,1036.50,59,0,59.00
07/02/2004,03:09,1036.75,1036.75,1036.50,1036.50,3,20,23.00
07/02/2004,03:10,1036.75,1036.75,1036.50,1036.50,3,3,6.00
07/02/2004,03:11,1036.50,1036.50,1036.50,1036.50,0,12,12.00
07/02/2004,03:12,1036.50,1036.75,1036.50,1036.50,1,26,27.00
07/02/2004,03:13,1036.50,1036.50,1036.25,1036.25,1,19,20.00
07/02/2004,03:14,1036.25,1036.25,1036.00,1036.00,0,9,9.00
07/02/2004,03:15,1036.00,1036.00,1036.00,1036.00,0,11,11.00
07/02/2004,03:16,1036.00,1036.25,1036.00,1036.25,2,1,3.00
07/02/2004,03:17,1036.00,1036.00,1035.75,1035.75,0,73,73.00
07/02/2004,03:18,1035.50,1035.50,1035.50,1035.50,0,136,136.00
07/02/2004,03:19,1035.50,1035.50,1035.50,1035.50,0,116,116.00
07/02/2004,03:20,1035.50,1035.50,1035.50,1035.50,0,38,38.00
07/02/2004,03:21,1035.50,1035.50,1035.50,1035.50,0,5,5.00
07/02/2004,03:22,1035.50,1035.50,1035.50,1035.50,0,2,2.00
07/02/2004,03:23,1035.75,1035.75,1035.75,1035.75,29,0,29.00
07/02/2004,03:24,1035.75,1035.75,1035.50,1035.50,5,21,26.00
07/02/2004,03:25,1035.75,1035.75,1035.75,1035.75,12,0,12.00
07/02/2004,03:26,1035.50,1035.50,1035.50,1035.50,0,12,12.00
07/02/2004,03:27,1035.25,1035.25,1035.25,1035.25,0,36,36.00
07/02/2004,03:28,1035.00,1035.00,1035.00,1035.00,0,37,37.00
07/02/2004,03:29,1035.25,1035.25,1035.25,1035.25,27,0,27.00
07/02/2004,03:30,1035.50,1035.50,1035.50,1035.50,7,0,7.00
07/02/2004,03:31,1035.50,1035.75,1035.25,1035.25,21,31,52.00
07/02/2004,03:32,1035.25,1035.25,1034.75,1035.00,5,89,94.00
07/02/2004,03:33,1035.00,1035.00,1034.75,1034.75,5,7,12.00
07/02/2004,03:35,1034.75,1034.75,1034.75,1034.75,0,5,5.00
07/02/2004,03:37,1035.00,1035.75,1035.00,1035.50,109,13,122.00
07/02/2004,03:38,1035.50,1035.50,1035.50,1035.50,0,16,16.00
07/02/2004,03:39,1035.25,1035.25,1035.25,1035.25,0,2,2.00
07/02/2004,03:40,1035.50,1035.50,1035.50,1035.50,10,0,10.00
07/02/2004,03:41,1035.75,1035.75,1035.75,1035.75,2,0,2.00
07/02/2004,03:42,1035.50,1035.75,1035.50,1035.75,66,15,81.00
07/02/2004,03:43,1035.75,1035.75,1035.75,1035.75,37,0,37.00
07/02/2004,03:44,1035.50,1035.50,1035.25,1035.25,0,34,34.00
07/02/2004,03:45,1035.50,1035.50,1035.50,1035.50,18,0,18.00
07/02/2004,03:46,1035.50,1035.50,1035.50,1035.50,15,0,15.00
07/02/2004,03:47,1035.50,1035.50,1035.50,1035.50,22,0,22.00
07/02/2004,03:48,1035.25,1035.25,1035.25,1035.25,0,1,1.00
07/02/2004,03:49,1035.25,1035.25,1035.25,1035.25,0,5,5.00
07/02/2004,03:50,1035.50,1035.50,1035.50,1035.50,5,0,5.00
07/02/2004,03:51,1035.50,1035.50,1035.25,1035.25,2,1,3.00
07/02/2004,03:52,1035.25,1035.25,1035.25,1035.25,0,22,22.00
07/02/2004,03:53,1035.25,1035.25,1035.25,1035.25,0,12,12.00
07/02/2004,03:57,1035.25,1035.25,1035.25,1035.25,0,9,9.00
07/02/2004,03:58,1035.25,1035.25,1035.25,1035.25,0,1,1.00
07/02/2004,04:00,1035.00,1035.00,1035.00,1035.00,0,17,17.00
07/02/2004,04:01,1035.25,1035.25,1035.00,1035.00,1,37,38.00
07/02/2004,04:02,1035.00,1035.00,1034.75,1035.00,34,55,89.00
07/02/2004,04:03,1034.75,1035.00,1034.75,1035.00,4,10,14.00
07/02/2004,04:04,1035.00,1035.00,1035.00,1035.00,1,0,1.00
07/02/2004,04:05,1034.75,1035.00,1034.75,1035.00,24,2,26.00
07/02/2004,04:06,1035.25,1035.25,1035.25,1035.25,1,0,1.00
07/02/2004,04:08,1035.00,1035.00,1035.00,1035.00,0,13,13.00
07/02/2004,04:11,1035.25,1035.25,1035.25,1035.25,37,0,37.00
07/02/2004,04:12,1035.25,1035.25,1035.00,1035.00,2,1,3.00
07/02/2004,04:15,1035.25,1035.25,1035.25,1035.25,20,0,20.00
07/02/2004,04:16,1035.00,1035.00,1034.50,1034.50,0,167,167.00
07/02/2004,04:17,1034.75,1034.75,1034.75,1034.75,8,0,8.00
07/02/2004,04:18,1034.75,1034.75,1034.75,1034.75,46,0,46.00
07/02/2004,04:19,1035.00,1035.00,1035.00,1035.00,5,0,5.00
07/02/2004,04:20,1035.00,1035.25,1035.00,1035.25,88,0,88.00
07/02/2004,04:21,1035.25,1035.25,1035.00,1035.00,16,34,50.00
07/02/2004,04:22,1035.00,1035.00,1035.00,1035.00,0,166,166.00
07/02/2004,04:23,1035.00,1035.00,1035.00,1035.00,0,2,2.00
07/02/2004,04:24,1035.25,1035.25,1035.00,1035.00,3,2,5.00
07/02/2004,04:26,1035.25,1035.25,1035.25,1035.25,12,0,12.00
07/02/2004,04:27,1035.25,1035.25,1035.25,1035.25,6,0,6.00
07/02/2004,04:28,1035.00,1035.00,1035.00,1035.00,0,79,79.00
07/02/2004,04:29,1035.00,1035.00,1035.00,1035.00,0,6,6.00
07/02/2004,04:30,1034.75,1034.75,1034.75,1034.75,0,125,125.00
07/02/2004,04:32,1034.75,1034.75,1034.75,1034.75,0,2,2.00
07/02/2004,04:34,1034.75,1034.75,1034.75,1034.75,0,10,10.00
07/02/2004,04:35,1035.00,1035.00,1035.00,1035.00,235,0,235.00
07/02/2004,04:36,1035.00,1035.00,1035.00,1035.00,4,0,4.00
07/02/2004,04:38,1035.00,1035.00,1035.00,1035.00,4,0,4.00
07/02/2004,04:39,1035.00,1035.00,1035.00,1035.00,1,0,1.00
07/02/2004,04:41,1035.00,1035.00,1035.00,1035.00,20,0,20.00
07/02/2004,04:42,1035.00,1035.00,1035.00,1035.00,8,0,8.00
07/02/2004,04:45,1035.00,1035.00,1035.00,1035.00,11,0,11.00
07/02/2004,04:46,1034.75,1034.75,1034.75,1034.75,0,9,9.00
07/02/2004,04:47,1034.75,1034.75,1034.75,1034.75,0,15,15.00
07/02/2004,04:48,1034.75,1034.75,1034.75,1034.75,0,1,1.00
07/02/2004,04:49,1034.75,1034.75,1034.75,1034.75,0,10,10.00
07/02/2004,04:50,1034.75,1034.75,1034.75,1034.75,0,5,5.00
07/02/2004,04:52,1034.75,1034.75,1034.75,1034.75,0,1,1.00
07/02/2004,04:53,1034.75,1034.75,1034.75,1034.75,0,2,2.00
07/02/2004,04:55,1034.75,1035.00,1034.75,1035.00,2,2,4.00
07/02/2004,04:56,1034.75,1034.75,1034.75,1034.75,0,8,8.00
07/02/2004,04:57,1034.75,1034.75,1034.75,1034.75,0,6,6.00
07/02/2004,04:59,1034.75,1034.75,1034.75,1034.75,0,1,1.00
07/02/2004,05:01,1034.50,1034.50,1034.50,1034.50,0,31,31.00
07/02/2004,05:02,1034.50,1034.50,1034.50,1034.50,0,1,1.00
07/02/2004,05:03,1034.50,1034.75,1034.50,1034.50,1,29,30.00
07/02/2004,05:04,1034.50,1034.50,1034.50,1034.50,0,5,5.00
07/02/2004,05:05,1034.75,1034.75,1034.75,1034.75,1,0,1.00
07/02/2004,05:06,1034.50,1034.50,1034.50,1034.50,0,65,65.00
07/02/2004,05:08,1034.50,1034.50,1034.50,1034.50,0,20,20.00
07/02/2004,05:09,1034.50,1034.50,1034.50,1034.50,0,20,20.00
07/02/2004,05:10,1034.75,1034.75,1034.50,1034.75,3,20,23.00
07/02/2004,05:11,1034.75,1034.75,1034.75,1034.75,22,0,22.00
07/02/2004,05:12,1034.75,1034.75,1034.75,1034.75,81,0,81.00
07/02/2004,05:13,1034.75,1034.75,1034.75,1034.75,21,0,21.00
07/02/2004,05:14,1035.00,1035.00,1034.50,1034.50,1,42,43.00
07/02/2004,05:16,1034.75,1034.75,1034.75,1034.75,3,0,3.00
07/02/2004,05:17,1034.75,1034.75,1034.75,1034.75,27,0,27.00
07/02/2004,05:18,1034.75,1035.00,1034.75,1034.75,10,7,17.00
07/02/2004,05:19,1034.75,1034.75,1034.75,1034.75,0,14,14.00
07/02/2004,05:20,1034.75,1034.75,1034.75,1034.75,0,1,1.00
07/02/2004,05:23,1034.75,1034.75,1034.75,1034.75,0,5,5.00
07/02/2004,05:25,1034.75,1034.75,1034.75,1034.75,0,27,27.00
07/02/2004,05:26,1034.50,1034.50,1034.50,1034.50,0,19,19.00
07/02/2004,05:29,1034.50,1034.50,1034.50,1034.50,0,125,125.00
07/02/2004,05:30,1034.50,1034.50,1034.50,1034.50,0,1,1.00
07/02/2004,05:31,1034.75,1034.75,1034.50,1034.50,54,10,64.00
07/02/2004,05:32,1034.50,1034.50,1034.50,1034.50,0,97,97.00
07/02/2004,05:33,1034.50,1034.50,1034.50,1034.50,0,5,5.00
07/02/2004,05:34,1034.50,1034.50,1034.50,1034.50,0,1,1.00
07/02/2004,05:36,1034.50,1034.75,1034.50,1034.75,58,16,74.00
07/02/2004,05:37,1034.75,1034.75,1034.75,1034.75,11,0,11.00
07/02/2004,05:39,1035.00,1035.00,1035.00,1035.00,5,0,5.00
07/02/2004,05:40,1035.00,1035.00,1035.00,1035.00,17,0,17.00
07/02/2004,05:41,1035.00,1035.00,1035.00,1035.00,72,0,72.00
07/02/2004,05:42,1035.00,1035.00,1035.00,1035.00,6,0,6.00
07/02/2004,05:43,1035.00,1035.00,1035.00,1035.00,10,0,10.00
07/02/2004,05:44,1035.00,1035.00,1035.00,1035.00,1,0,1.00
07/02/2004,05:45,1035.00,1035.00,1035.00,1035.00,29,0,29.00
07/02/2004,05:46,1035.00,1035.00,1035.00,1035.00,1,0,1.00
07/02/2004,05:47,1035.00,1035.00,1035.00,1035.00,5,0,5.00
07/02/2004,05:48,1035.00,1035.25,1035.00,1035.00,8,5,13.00
07/02/2004,05:49,1035.00,1035.00,1035.00,1035.00,0,3,3.00
07/02/2004,05:51,1035.00,1035.25,1035.00,1035.25,2,1,3.00
07/02/2004,05:53,1035.25,1035.25,1035.00,1035.00,1,5,6.00
07/02/2004,05:54,1035.25,1035.50,1035.25,1035.25,141,5,146.00
07/02/2004,05:55,1035.25,1035.25,1035.25,1035.25,0,2,2.00
07/02/2004,05:56,1035.50,1035.50,1035.50,1035.50,1,0,1.00
07/02/2004,05:57,1035.25,1035.25,1035.25,1035.25,0,44,44.00
07/02/2004,05:59,1035.25,1035.25,1035.25,1035.25,0,10,10.00
07/02/2004,06:00,1035.25,1035.25,1035.00,1035.00,0,7,7.00
07/02/2004,06:01,1035.00,1035.00,1035.00,1035.00,0,2,2.00
07/02/2004,06:02,1035.25,1035.25,1035.00,1035.00,2,1,3.00
07/02/2004,06:04,1035.00,1035.00,1035.00,1035.00,0,2,2.00
07/02/2004,06:05,1035.25,1035.25,1035.25,1035.25,3,0,3.00
07/02/2004,06:06,1035.25,1035.25,1035.25,1035.25,16,0,16.00
07/02/2004,06:08,1035.25,1035.50,1035.25,1035.50,9,0,9.00
07/02/2004,06:09,1035.25,1035.25,1035.25,1035.25,0,4,4.00
07/02/2004,06:10,1035.25,1035.25,1035.25,1035.25,0,1,1.00
07/02/2004,06:11,1035.50,1035.50,1035.25,1035.25,5,1,6.00
07/02/2004,06:13,1035.25,1035.25,1035.25,1035.25,0,4,4.00
07/02/2004,06:14,1035.25,1035.25,1035.25,1035.25,0,6,6.00
07/02/2004,06:15,1035.25,1035.25,1035.25,1035.25,0,41,41.00
07/02/2004,06:18,1035.25,1035.25,1035.25,1035.25,0,54,54.00
07/02/2004,06:19,1035.25,1035.25,1035.00,1035.00,0,25,25.00
07/02/2004,06:20,1035.00,1035.00,1035.00,1035.00,0,2,2.00
07/02/2004,06:21,1035.00,1035.00,1034.50,1034.50,0,51,51.00
07/02/2004,06:22,1034.75,1034.75,1034.25,1034.25,8,238,246.00
07/02/2004,06:23,1034.50,1034.75,1034.25,1034.25,21,11,32.00
07/02/2004,06:25,1034.50,1034.50,1034.50,1034.50,15,0,15.00
07/02/2004,06:28,1034.75,1034.75,1034.75,1034.75,2,0,2.00
07/02/2004,06:31,1034.50,1034.50,1034.50,1034.50,0,1,1.00
07/02/2004,06:32,1034.50,1034.50,1034.50,1034.50,0,1,1.00
07/02/2004,06:34,1034.50,1034.75,1034.25,1034.50,8,99,107.00
07/02/2004,06:35,1034.25,1034.50,1034.25,1034.50,3,158,161.00
07/02/2004,06:37,1034.25,1034.50,1034.00,1034.00,9,281,290.00
07/02/2004,06:38,1034.00,1034.25,1034.00,1034.25,2,276,278.00
07/02/2004,06:39,1034.25,1034.25,1034.00,1034.25,17,100,117.00
07/02/2004,06:40,1034.25,1034.25,1034.25,1034.25,4,0,4.00
07/02/2004,06:41,1034.00,1034.00,1033.75,1033.75,0,207,207.00
07/02/2004,06:42,1033.75,1034.00,1033.75,1033.75,2,217,219.00
07/02/2004,06:43,1033.75,1034.00,1033.75,1034.00,5,34,39.00
07/02/2004,06:44,1034.00,1034.00,1033.75,1033.75,106,6,112.00
07/02/2004,06:45,1034.00,1034.00,1034.00,1034.00,88,0,88.00
07/02/2004,06:46,1034.00,1034.00,1033.75,1034.00,44,2,46.00
07/02/2004,06:47,1034.25,1034.25,1034.00,1034.00,9,5,14.00
07/02/2004,06:48,1034.00,1034.25,1034.00,1034.00,1,36,37.00
07/02/2004,06:49,1033.75,1033.75,1033.75,1033.75,0,4,4.00
07/02/2004,06:50,1033.75,1034.00,1033.75,1034.00,3,3,6.00
07/02/2004,06:51,1034.00,1034.00,1033.75,1033.75,2,1,3.00
07/02/2004,06:52,1034.00,1034.25,1034.00,1034.25,198,0,198.00
07/02/2004,06:53,1034.25,1034.25,1034.25,1034.25,147,0,147.00
07/02/2004,06:54,1034.00,1034.00,1034.00,1034.00,0,302,302.00
07/02/2004,06:55,1034.00,1034.00,1034.00,1034.00,0,16,16.00
07/02/2004,06:56,1034.25,1034.25,1034.00,1034.00,1,10,11.00
07/02/2004,06:57,1034.25,1034.50,1034.25,1034.50,228,0,228.00
07/02/2004,06:58,1034.50,1034.50,1034.50,1034.50,23,0,23.00
07/02/2004,06:59,1034.50,1034.50,1034.25,1034.25,1,172,173.00
07/02/2004,07:00,1034.25,1034.25,1034.25,1034.25,0,19,19.00
07/02/2004,07:01,1034.50,1034.50,1034.50,1034.50,6,0,6.00
07/02/2004,07:03,1034.50,1034.50,1034.50,1034.50,3,0,3.00
07/02/2004,07:04,1034.50,1034.50,1034.50,1034.50,205,0,205.00
07/02/2004,07:05,1034.50,1034.50,1034.50,1034.50,298,0,298.00
07/02/2004,07:06,1034.50,1034.50,1034.25,1034.25,2,5,7.00
07/02/2004,07:07,1034.25,1034.25,1034.00,1034.25,18,109,127.00
07/02/2004,07:08,1034.25,1034.25,1034.00,1034.00,19,85,104.00
07/02/2004,07:09,1034.00,1034.25,1034.00,1034.25,3,1,4.00
07/02/2004,07:10,1034.25,1034.25,1034.00,1034.25,99,11,110.00
07/02/2004,07:11,1034.25,1034.25,1034.25,1034.25,92,0,92.00
07/02/2004,07:13,1034.25,1034.50,1034.25,1034.50,12,0,12.00
07/02/2004,07:14,1034.25,1034.75,1034.25,1034.75,151,20,171.00
07/02/2004,07:15,1034.75,1034.75,1034.50,1034.50,140,3,143.00
07/02/2004,07:16,1034.50,1034.50,1034.25,1034.25,1,58,59.00
07/02/2004,07:17,1034.50,1034.50,1034.50,1034.50,69,0,69.00
07/02/2004,07:18,1034.50,1034.75,1034.50,1034.75,16,0,16.00
07/02/2004,07:19,1034.50,1034.50,1034.50,1034.50,0,100,100.00
07/02/2004,07:20,1034.50,1034.75,1034.50,1034.50,2,42,44.00
07/02/2004,07:21,1034.50,1034.75,1034.50,1034.75,78,48,126.00
07/02/2004,07:22,1034.50,1035.00,1034.50,1034.75,51,15,66.00
07/02/2004,07:23,1035.00,1035.00,1034.50,1034.75,65,89,154.00
07/02/2004,07:24,1034.75,1035.00,1034.75,1035.00,102,30,132.00
07/02/2004,07:25,1035.00,1035.00,1035.00,1035.00,22,0,22.00
07/02/2004,07:26,1035.00,1035.00,1035.00,1035.00,11,0,11.00
07/02/2004,07:27,1034.75,1035.00,1034.75,1035.00,172,89,261.00
07/02/2004,07:28,1035.00,1035.25,1034.75,1035.00,132,37,169.00
07/02/2004,07:29,1034.75,1035.25,1034.50,1035.00,239,198,437.00
07/02/2004,07:30,1035.00,1035.25,1033.75,1033.75,168,672,840.00
07/02/2004,07:31,1033.50,1033.50,1031.75,1032.25,1116,1931,3047.00
07/02/2004,07:32,1032.00,1032.25,1031.50,1031.75,1173,1846,3019.00
07/02/2004,07:33,1031.75,1032.00,1031.00,1031.25,833,1053,1886.00
07/02/2004,07:34,1031.25,1031.50,1030.75,1031.00,435,590,1025.00
07/02/2004,07:35,1031.00,1033.00,1030.75,1033.00,1376,457,1833.00
07/02/2004,07:36,1032.75,1034.75,1032.50,1034.50,1277,762,2039.00
07/02/2004,07:37,1034.50,1034.75,1033.50,1033.75,522,804,1326.00
07/02/2004,07:38,1033.50,1033.75,1032.75,1033.50,411,853,1264.00
07/02/2004,07:39,1033.25,1033.50,1033.25,1033.25,100,301,401.00
07/02/2004,07:40,1033.25,1033.50,1032.75,1032.75,28,845,873.00
07/02/2004,07:41,1032.75,1033.00,1032.50,1032.75,297,198,495.00
07/02/2004,07:42,1032.75,1033.00,1032.75,1033.00,396,255,651.00
07/02/2004,07:43,1033.00,1033.25,1033.00,1033.25,232,319,551.00
07/02/2004,07:44,1033.25,1033.50,1033.00,1033.25,288,148,436.00
07/02/2004,07:45,1033.25,1033.25,1033.00,1033.00,1,41,42.00
07/02/2004,07:46,1033.00,1033.00,1032.75,1032.75,2,145,147.00
07/02/2004,07:47,1033.00,1033.50,1033.00,1033.25,393,21,414.00
07/02/2004,07:48,1033.25,1033.75,1033.25,1033.50,506,53,559.00
07/02/2004,07:49,1033.50,1034.00,1033.00,1033.25,206,833,1039.00
07/02/2004,07:50,1033.00,1033.50,1033.00,1033.25,983,829,1812.00
07/02/2004,07:51,1033.25,1033.50,1033.25,1033.50,3,597,600.00
07/02/2004,07:52,1033.25,1033.25,1033.00,1033.25,28,103,131.00
07/02/2004,07:53,1033.25,1033.50,1033.25,1033.50,128,0,128.00
07/02/2004,07:54,1033.25,1033.25,1033.25,1033.25,0,6,6.00
07/02/2004,07:55,1033.50,1035.00,1033.50,1035.00,1280,163,1443.00
07/02/2004,07:56,1035.00,1035.25,1034.50,1034.50,441,323,764.00
07/02/2004,07:57,1034.50,1034.50,1034.25,1034.25,0,300,300.00
07/02/2004,07:58,1034.50,1034.50,1034.00,1034.25,6,72,78.00
07/02/2004,07:59,1034.25,1034.25,1034.00,1034.25,136,8,144.00
07/02/2004,08:00,1034.00,1034.25,1034.00,1034.25,120,5,125.00
07/02/2004,08:01,1034.25,1034.50,1034.25,1034.25,18,5,23.00
07/02/2004,08:02,1034.50,1034.50,1034.25,1034.50,143,51,194.00
07/02/2004,08:03,1034.50,1034.50,1034.00,1034.00,36,362,398.00
07/02/2004,08:04,1034.00,1034.00,1033.75,1034.00,40,123,163.00
07/02/2004,08:05,1034.00,1034.75,1034.00,1034.50,484,143,627.00
07/02/2004,08:06,1034.25,1034.25,1034.00,1034.00,7,132,139.00
07/02/2004,08:07,1034.25,1034.50,1034.00,1034.25,68,29,97.00
07/02/2004,08:08,1034.50,1034.50,1034.25,1034.25,20,2,22.00
07/02/2004,08:09,1034.25,1034.25,1034.25,1034.25,0,87,87.00
07/02/2004,08:10,1034.50,1034.50,1034.00,1034.00,10,221,231.00
07/02/2004,08:11,1034.25,1034.50,1034.00,1034.25,141,29,170.00
07/02/2004,08:12,1034.25,1034.50,1034.00,1034.25,29,96,125.00
07/02/2004,08:13,1034.25,1034.25,1034.25,1034.25,0,46,46.00
07/02/2004,08:14,1034.50,1034.50,1034.25,1034.50,73,28,101.00
07/02/2004,08:15,1034.25,1034.25,1034.00,1034.00,2,294,296.00
07/02/2004,08:16,1034.00,1034.25,1034.00,1034.25,13,93,106.00
07/02/2004,08:17,1034.50,1034.50,1034.00,1034.25,457,196,653.00
07/02/2004,08:18,1034.25,1034.25,1034.00,1034.25,5,6,11.00
07/02/2004,08:19,1034.25,1034.50,1034.25,1034.25,89,22,111.00
07/02/2004,08:20,1034.25,1034.25,1034.25,1034.25,0,59,59.00
07/02/2004,08:21,1034.25,1034.50,1034.00,1034.00,1,19,20.00
07/02/2004,08:22,1034.00,1034.50,1034.00,1034.25,440,169,609.00
07/02/2004,08:23,1034.25,1034.50,1034.00,1034.50,183,77,260.00
07/02/2004,08:24,1034.25,1034.50,1034.25,1034.50,82,16,98.00
07/02/2004,08:25,1034.50,1034.75,1034.50,1034.50,56,60,116.00
07/02/2004,08:26,1034.25,1034.75,1034.25,1034.75,379,28,407.00
07/02/2004,08:27,1034.75,1035.25,1034.75,1035.00,163,98,261.00
07/02/2004,08:28,1035.25,1035.25,1035.00,1035.00,91,218,309.00
07/02/2004,08:29,1035.00,1036.00,1035.00,1035.50,1993,593,2586.00
07/02/2004,08:30,1035.50,1036.00,1035.00,1036.00,1483,2137,3620.00
07/02/2004,08:31,1036.00,1036.50,1036.00,1036.00,2462,2489,4951.00
07/02/2004,08:32,1036.00,1036.25,1035.50,1035.75,1345,1632,2977.00
07/02/2004,08:33,1035.75,1036.00,1035.50,1035.75,1837,1465,3302.00
07/02/2004,08:34,1035.50,1035.75,1034.75,1035.00,1325,3527,4852.00
07/02/2004,08:35,1035.00,1035.25,1034.75,1035.00,1130,1851,2981.00
07/02/2004,08:36,1035.00,1035.25,1034.25,1034.50,754,2616,3370.00
07/02/2004,08:37,1034.50,1035.25,1034.25,1035.00,1190,804,1994.00
07/02/2004,08:38,1035.00,1035.00,1034.75,1034.75,327,1095,1422.00
07/02/2004,08:39,1034.50,1034.75,1034.25,1034.75,571,827,1398.00
07/02/2004,08:40,1034.50,1034.75,1034.25,1034.75,727,950,1677.00
07/02/2004,08:41,1034.75,1035.00,1034.00,1034.00,1293,1536,2829.00
07/02/2004,08:42,1034.00,1034.00,1033.00,1033.25,1540,3435,4975.00
07/02/2004,08:43,1033.25,1033.50,1033.00,1033.00,540,1765,2305.00
07/02/2004,08:44,1033.00,1033.50,1032.75,1033.00,692,1368,2060.00
07/02/2004,08:45,1033.25,1033.75,1033.00,1033.25,1086,856,1942.00
07/02/2004,08:46,1033.50,1034.00,1033.25,1033.75,1217,256,1473.00
07/02/2004,08:47,1033.75,1034.00,1032.00,1032.25,952,2924,3876.00
07/02/2004,08:48,1032.25,1032.50,1031.25,1031.50,1700,3232,4932.00
07/02/2004,08:49,1031.75,1031.75,1031.00,1031.00,1347,3283,4630.00
07/02/2004,08:50,1031.25,1031.25,1030.50,1031.00,1735,2102,3837.00
07/02/2004,08:51,1031.25,1031.75,1031.00,1031.25,1677,2348,4025.00
07/02/2004,08:52,1031.00,1031.75,1030.50,1031.50,1597,1607,3204.00
07/02/2004,08:53,1031.75,1032.00,1031.25,1032.00,1353,821,2174.00
07/02/2004,08:54,1031.75,1032.00,1031.00,1031.50,1455,1962,3417.00
07/02/2004,08:55,1031.50,1031.75,1031.00,1031.00,121,858,979.00
07/02/2004,08:56,1031.25,1032.00,1031.00,1032.00,1081,567,1648.00
07/02/2004,08:57,1032.00,1032.50,1031.75,1032.25,1772,341,2113.00
07/02/2004,08:58,1032.50,1032.75,1032.00,1032.50,960,670,1630.00
07/02/2004,08:59,1032.50,1032.75,1032.00,1032.25,253,1060,1313.00
07/02/2004,09:00,1032.25,1033.00,1032.00,1032.50,1347,1357,2704.00
07/02/2004,09:01,1032.50,1032.75,1032.25,1032.75,1432,211,1643.00
07/02/2004,09:02,1032.75,1032.75,1031.75,1032.00,973,1732,2705.00
07/02/2004,09:03,1031.75,1032.00,1030.50,1030.50,1129,3875,5004.00
07/02/2004,09:04,1030.75,1031.25,1030.50,1031.25,754,1020,1774.00
07/02/2004,09:05,1031.00,1032.50,1031.00,1032.50,1596,217,1813.00
07/02/2004,09:06,1032.50,1032.75,1032.25,1032.50,555,840,1395.00
07/02/2004,09:07,1032.25,1032.75,1031.75,1031.75,586,1289,1875.00
07/02/2004,09:08,1032.00,1033.00,1031.75,1032.75,1465,674,2139.00
07/02/2004,09:09,1032.75,1033.00,1032.50,1033.00,1542,204,1746.00
07/02/2004,09:10,1032.75,1033.75,1032.75,1033.50,2789,331,3120.00
07/02/2004,09:11,1033.50,1035.00,1033.50,1034.75,4063,1202,5265.00
07/02/2004,09:12,1034.75,1035.50,1034.75,1035.00,1664,1433,3097.00
07/02/2004,09:13,1035.00,1035.75,1034.75,1035.00,1404,1418,2822.00
07/02/2004,09:14,1035.00,1035.50,1035.00,1035.00,749,491,1240.00
07/02/2004,09:15,1035.25,1035.25,1034.50,1035.00,786,1162,1948.00
07/02/2004,09:16,1035.00,1035.25,1034.50,1034.75,462,452,914.00
07/02/2004,09:17,1034.75,1034.75,1034.50,1034.50,175,259,434.00
07/02/2004,09:18,1034.50,1034.75,1034.25,1034.50,51,639,690.00
07/02/2004,09:19,1034.25,1034.50,1034.00,1034.25,817,705,1522.00
07/02/2004,09:20,1034.50,1034.50,1034.00,1034.00,893,897,1790.00
07/02/2004,09:21,1034.00,1034.25,1033.00,1033.00,743,3063,3806.00
07/02/2004,09:22,1033.00,1033.75,1033.00,1033.50,762,254,1016.00
07/02/2004,09:23,1033.75,1034.00,1033.50,1033.75,340,264,604.00
07/02/2004,09:24,1033.75,1033.75,1033.25,1033.25,199,190,389.00
07/02/2004,09:25,1033.50,1034.00,1033.00,1034.00,507,278,785.00
07/02/2004,09:26,1034.00,1034.25,1033.75,1034.00,263,110,373.00
07/02/2004,09:27,1034.00,1035.00,1034.00,1035.00,1968,558,2526.00
07/02/2004,09:28,1035.00,1035.50,1035.00,1035.25,1251,188,1439.00
07/02/2004,09:29,1035.25,1035.75,1035.00,1035.75,2490,979,3469.00
07/02/2004,09:30,1035.75,1036.75,1035.75,1036.75,3595,743,4338.00
07/02/2004,09:31,1036.75,1037.25,1036.50,1036.75,3068,1702,4770.00
07/02/2004,09:32,1036.50,1036.75,1035.75,1035.75,678,1698,2376.00
07/02/2004,09:33,1035.75,1036.25,1035.50,1036.00,1283,1115,2398.00
07/02/2004,09:34,1036.25,1036.50,1036.00,1036.50,983,149,1132.00
07/02/2004,09:35,1036.50,1036.75,1036.25,1036.50,1326,828,2154.00
07/02/2004,09:36,1036.50,1037.00,1036.25,1036.25,1065,1076,2141.00
07/02/2004,09:37,1036.25,1036.25,1036.00,1036.00,150,435,585.00
07/02/2004,09:38,1036.00,1036.75,1036.00,1036.75,810,193,1003.00
07/02/2004,09:39,1036.75,1036.75,1036.25,1036.50,307,497,804.00
07/02/2004,09:40,1036.50,1036.75,1036.25,1036.25,93,404,497.00
07/02/2004,09:41,1036.00,1036.25,1036.00,1036.00,49,124,173.00
07/02/2004,09:42,1036.00,1036.25,1035.50,1035.50,59,1035,1094.00
07/02/2004,09:43,1035.75,1037.25,1035.50,1037.00,2611,725,3336.00
07/02/2004,09:44,1037.00,1037.50,1036.75,1037.25,1432,311,1743.00
07/02/2004,09:45,1037.00,1037.00,1036.00,1036.25,528,2237,2765.00
07/02/2004,09:46,1036.25,1036.25,1035.50,1036.00,756,1704,2460.00
07/02/2004,09:47,1036.00,1036.50,1035.75,1036.25,380,554,934.00
07/02/2004,09:48,1036.00,1036.25,1036.00,1036.00,80,173,253.00
07/02/2004,09:49,1036.25,1036.25,1035.50,1035.75,183,997,1180.00
07/02/2004,09:50,1035.75,1036.25,1035.75,1036.00,284,245,529.00
07/02/2004,09:51,1036.00,1036.50,1036.00,1036.25,487,208,695.00
07/02/2004,09:52,1036.00,1036.00,1035.25,1035.50,41,1269,1310.00
07/02/2004,09:53,1035.25,1035.75,1035.25,1035.75,434,417,851.00
07/02/2004,09:54,1035.75,1036.00,1035.50,1035.50,167,123,290.00
07/02/2004,09:55,1035.75,1035.75,1035.50,1035.50,108,180,288.00
07/02/2004,09:56,1035.50,1035.75,1035.25,1035.50,86,155,241.00
07/02/2004,09:57,1035.50,1035.50,1035.00,1035.25,1163,542,1705.00
07/02/2004,09:58,1035.25,1035.25,1035.00,1035.25,475,146,621.00
07/02/2004,09:59,1035.25,1035.50,1035.25,1035.25,37,35,72.00
07/02/2004,10:00,1035.50,1035.50,1035.00,1035.50,728,1052,1780.00
07/02/2004,10:01,1035.50,1035.75,1035.25,1035.25,467,193,660.00
07/02/2004,10:02,1035.25,1035.75,1035.25,1035.50,298,145,443.00
07/02/2004,10:03,1035.50,1035.75,1035.50,1035.50,33,233,266.00
07/02/2004,10:04,1035.50,1035.50,1035.25,1035.50,22,116,138.00
07/02/2004,10:05,1035.25,1035.75,1035.25,1035.50,358,30,388.00
07/02/2004,10:06,1035.50,1035.50,1035.25,1035.50,167,10,177.00
07/02/2004,10:07,1035.50,1035.50,1035.00,1035.25,101,677,778.00
07/02/2004,10:08,1035.25,1035.50,1035.00,1035.50,204,451,655.00
07/02/2004,10:09,1035.25,1035.50,1035.00,1035.25,72,222,294.00
07/02/2004,10:10,1035.00,1035.25,1034.75,1035.00,444,994,1438.00
07/02/2004,10:11,1035.25,1035.50,1035.00,1035.50,269,13,282.00
07/02/2004,10:12,1035.50,1036.00,1035.25,1035.75,1837,1201,3038.00
07/02/2004,10:13,1035.75,1036.00,1035.50,1035.50,87,375,462.00
07/02/2004,10:14,1035.75,1035.75,1034.75,1034.75,48,988,1036.00
07/02/2004,10:15,1034.75,1035.50,1034.75,1035.00,268,272,540.00
07/02/2004,10:16,1035.25,1035.25,1035.00,1035.25,304,330,634.00
07/02/2004,10:17,1035.00,1035.25,1034.75,1035.00,335,184,519.00
07/02/2004,10:18,1035.00,1035.00,1034.25,1034.50,357,880,1237.00
07/02/2004,10:19,1034.50,1035.00,1034.25,1034.25,170,646,816.00
07/02/2004,10:20,1034.25,1034.50,1034.00,1034.25,544,929,1473.00
07/02/2004,10:21,1034.00,1034.50,1034.00,1034.50,561,646,1207.00
07/02/2004,10:22,1034.50,1034.50,1034.00,1034.25,38,538,576.00
07/02/2004,10:23,1034.25,1034.50,1034.00,1034.50,317,8,325.00
07/02/2004,10:24,1034.50,1034.50,1034.25,1034.25,32,291,323.00
07/02/2004,10:25,1034.50,1034.75,1034.25,1034.50,401,210,611.00
07/02/2004,10:26,1034.50,1034.50,1034.25,1034.50,92,4,96.00
07/02/2004,10:27,1034.50,1034.50,1034.25,1034.50,146,64,210.00
07/02/2004,10:28,1034.50,1034.75,1034.25,1034.50,300,59,359.00
07/02/2004,10:29,1034.75,1035.00,1034.50,1035.00,359,16,375.00
07/02/2004,10:30,1035.00,1035.00,1034.50,1034.75,315,564,879.00
07/02/2004,10:31,1034.50,1034.75,1034.25,1034.25,45,501,546.00
07/02/2004,10:32,1034.50,1034.50,1034.00,1034.25,366,652,1018.00
07/02/2004,10:33,1034.25,1034.25,1033.25,1033.25,147,1749,1896.00
07/02/2004,10:34,1033.25,1034.00,1033.00,1033.75,892,2160,3052.00
07/02/2004,10:35,1034.00,1034.25,1033.50,1034.00,845,783,1628.00
07/02/2004,10:36,1034.00,1034.50,1034.00,1034.25,917,437,1354.00
07/02/2004,10:37,1034.25,1035.00,1033.75,1034.50,1840,755,2595.00
07/02/2004,10:38,1034.75,1035.50,1034.75,1034.75,2163,1078,3241.00
07/02/2004,10:39,1034.75,1035.00,1034.75,1034.75,16,327,343.00
07/02/2004,10:40,1034.75,1035.00,1034.75,1034.75,10,182,192.00
07/02/2004,10:41,1035.00,1035.00,1034.50,1034.75,20,381,401.00
07/02/2004,10:42,1034.75,1035.00,1034.50,1034.50,542,355,897.00
07/02/2004,10:43,1034.75,1034.75,1034.25,1034.75,213,463,676.00
07/02/2004,10:44,1034.75,1034.75,1034.25,1034.50,119,275,394.00
07/02/2004,10:45,1034.50,1034.75,1034.50,1034.50,193,38,231.00
07/02/2004,10:46,1034.50,1034.75,1034.50,1034.50,33,80,113.00
07/02/2004,10:47,1034.50,1035.00,1034.25,1034.75,472,84,556.00
07/02/2004,10:48,1034.75,1035.00,1034.50,1034.50,10,219,229.00
07/02/2004,10:49,1034.50,1034.50,1034.25,1034.25,27,423,450.00
07/02/2004,10:50,1034.00,1034.50,1033.75,1034.00,369,509,878.00
07/02/2004,10:51,1034.00,1034.50,1034.00,1034.25,206,321,527.00
07/02/2004,10:52,1034.25,1034.75,1034.25,1034.75,577,179,756.00
07/02/2004,10:53,1034.50,1034.50,1034.25,1034.50,99,101,200.00
07/02/2004,10:54,1034.50,1034.50,1034.00,1034.25,119,224,343.00
07/02/2004,10:55,1034.50,1034.75,1034.50,1034.50,720,158,878.00
07/02/2004,10:56,1034.75,1035.25,1034.75,1035.00,884,266,1150.00
07/02/2004,10:57,1035.00,1035.25,1034.75,1034.75,17,292,309.00
07/02/2004,10:58,1034.75,1034.75,1034.50,1034.50,31,104,135.00
07/02/2004,10:59,1034.75,1034.75,1034.50,1034.50,41,4,45.00
07/02/2004,11:00,1034.50,1034.50,1034.00,1034.25,135,862,997.00
07/02/2004,11:01,1034.25,1035.00,1034.25,1034.50,591,362,953.00
07/02/2004,11:02,1034.50,1034.50,1034.25,1034.50,61,25,86.00
07/02/2004,11:03,1034.50,1034.75,1034.25,1034.50,188,275,463.00
07/02/2004,11:04,1034.50,1034.75,1034.25,1034.50,24,115,139.00
07/02/2004,11:05,1034.50,1035.00,1034.50,1034.50,352,52,404.00
07/02/2004,11:06,1034.50,1035.00,1034.50,1034.50,63,75,138.00
07/02/2004,11:07,1034.75,1036.00,1034.75,1036.00,1840,121,1961.00
07/02/2004,11:08,1036.00,1036.25,1035.25,1035.50,1188,896,2084.00
07/02/2004,11:09,1035.50,1035.50,1034.75,1035.00,535,466,1001.00
07/02/2004,11:10,1034.75,1035.00,1033.75,1034.25,706,1853,2559.00
07/02/2004,11:11,1034.50,1034.50,1033.50,1033.75,211,1836,2047.00
07/02/2004,11:12,1034.00,1034.00,1033.75,1033.75,99,287,386.00
07/02/2004,11:13,1033.50,1033.75,1033.50,1033.50,57,354,411.00
07/02/2004,11:14,1033.50,1034.00,1033.50,1033.75,202,375,577.00
07/02/2004,11:15,1033.75,1034.25,1033.50,1033.75,379,296,675.00
07/02/2004,11:16,1033.75,1034.00,1033.50,1033.75,130,69,199.00
07/02/2004,11:17,1033.75,1033.75,1033.50,1033.50,48,5,53.00
07/02/2004,11:18,1033.75,1034.00,1033.00,1033.25,527,1025,1552.00
07/02/2004,11:19,1033.25,1033.25,1033.00,1033.00,192,135,327.00
07/02/2004,11:20,1033.00,1033.50,1033.00,1033.00,391,255,646.00
07/02/2004,11:21,1033.25,1033.25,1032.75,1032.75,735,1072,1807.00
07/02/2004,11:22,1032.75,1033.25,1032.75,1033.25,350,617,967.00
07/02/2004,11:23,1033.00,1033.25,1032.25,1032.25,276,2154,2430.00
07/02/2004,11:24,1032.25,1032.75,1032.00,1032.25,1161,1593,2754.00
07/02/2004,11:25,1032.25,1032.50,1032.00,1032.50,187,326,513.00
07/02/2004,11:26,1032.50,1032.50,1031.75,1031.75,46,1134,1180.00
07/02/2004,11:27,1031.75,1032.50,1031.50,1032.25,991,1019,2010.00
07/02/2004,11:28,1032.25,1032.50,1032.00,1032.25,378,569,947.00
07/02/2004,11:29,1032.50,1032.75,1032.25,1032.50,594,384,978.00
07/02/2004,11:30,1032.50,1032.75,1032.25,1032.50,185,290,475.00
07/02/2004,11:31,1032.75,1033.00,1032.75,1032.75,435,108,543.00
07/02/2004,11:32,1032.75,1033.00,1032.75,1032.75,27,122,149.00
07/02/2004,11:33,1032.75,1033.00,1032.25,1032.50,260,990,1250.00
07/02/2004,11:34,1032.50,1032.50,1032.25,1032.50,198,565,763.00
07/02/2004,11:35,1032.50,1032.50,1032.00,1032.25,151,486,637.00
07/02/2004,11:36,1032.00,1032.75,1032.00,1032.50,593,53,646.00
07/02/2004,11:37,1032.75,1033.00,1032.50,1033.00,340,16,356.00
07/02/2004,11:38,1033.00,1033.00,1032.75,1033.00,134,41,175.00
07/02/2004,11:39,1032.75,1033.00,1032.75,1032.75,15,437,452.00
07/02/2004,11:40,1032.75,1033.50,1032.75,1033.50,1079,568,1647.00
07/02/2004,11:41,1033.50,1034.00,1033.25,1033.50,1453,535,1988.00
07/02/2004,11:42,1033.50,1033.75,1033.25,1033.25,10,154,164.00
07/02/2004,11:43,1033.50,1033.50,1033.00,1033.00,21,436,457.00
07/02/2004,11:44,1033.00,1033.25,1033.00,1033.25,383,38,421.00
07/02/2004,11:45,1033.25,1033.25,1032.75,1033.00,172,529,701.00
07/02/2004,11:46,1033.00,1033.25,1032.75,1033.00,368,44,412.00
07/02/2004,11:47,1033.25,1033.25,1032.75,1033.00,36,390,426.00
07/02/2004,11:48,1033.00,1033.25,1033.00,1033.25,298,0,298.00
07/02/2004,11:49,1033.25,1033.50,1033.00,1033.50,114,4,118.00
07/02/2004,11:50,1033.25,1033.75,1033.25,1033.50,310,108,418.00
07/02/2004,11:51,1033.50,1033.50,1033.25,1033.50,192,136,328.00
07/02/2004,11:52,1033.75,1034.00,1033.25,1033.25,739,1084,1823.00
07/02/2004,11:53,1033.50,1033.75,1033.25,1033.25,200,189,389.00
07/02/2004,11:54,1033.25,1033.50,1033.25,1033.50,12,105,117.00
07/02/2004,11:55,1033.50,1033.75,1033.25,1033.50,354,434,788.00
07/02/2004,11:56,1033.50,1033.50,1033.00,1033.25,144,255,399.00
07/02/2004,11:57,1033.25,1033.25,1033.00,1033.25,126,157,283.00
07/02/2004,11:58,1033.25,1033.50,1033.00,1033.25,231,42,273.00
07/02/2004,11:59,1033.25,1033.50,1033.25,1033.25,10,2,12.00
07/02/2004,12:00,1033.25,1033.75,1033.00,1033.50,225,92,317.00
07/02/2004,12:01,1033.50,1034.00,1033.00,1033.25,153,330,483.00
07/02/2004,12:02,1033.25,1033.25,1033.00,1033.25,109,2,111.00
07/02/2004,12:03,1033.25,1033.50,1033.25,1033.25,77,4,81.00
07/02/2004,12:04,1033.50,1033.50,1033.25,1033.25,6,11,17.00
07/02/2004,12:05,1033.50,1033.50,1033.25,1033.25,8,3,11.00
07/02/2004,12:06,1033.50,1033.50,1033.00,1033.25,14,218,232.00
07/02/2004,12:07,1033.25,1033.25,1033.00,1033.25,17,5,22.00
07/02/2004,12:08,1033.25,1033.25,1033.00,1033.00,20,46,66.00
07/02/2004,12:09,1033.00,1033.25,1033.00,1033.25,30,19,49.00
07/02/2004,12:10,1033.00,1033.25,1033.00,1033.25,38,12,50.00
07/02/2004,12:11,1033.25,1033.25,1033.00,1033.25,24,4,28.00
07/02/2004,12:12,1033.00,1033.25,1033.00,1033.00,21,387,408.00
07/02/2004,12:13,1033.00,1033.25,1033.00,1033.00,3,147,150.00
07/02/2004,12:14,1033.25,1033.25,1033.00,1033.25,15,96,111.00
07/02/2004,12:15,1033.00,1033.25,1033.00,1033.00,1,11,12.00
07/02/2004,12:16,1033.25,1033.75,1033.25,1033.50,595,66,661.00
07/02/2004,12:17,1033.50,1033.75,1033.50,1033.50,22,142,164.00
07/02/2004,12:18,1033.50,1033.50,1033.00,1033.50,102,365,467.00
07/02/2004,12:19,1033.50,1033.50,1032.75,1032.75,81,605,686.00
07/02/2004,12:20,1033.00,1033.25,1032.75,1032.75,111,185,296.00
07/02/2004,12:21,1033.00,1033.00,1032.75,1033.00,21,34,55.00
07/02/2004,12:22,1033.00,1033.75,1033.00,1033.50,1507,286,1793.00
07/02/2004,12:23,1033.50,1033.50,1033.25,1033.50,37,3,40.00
07/02/2004,12:24,1033.50,1033.75,1033.50,1033.50,76,83,159.00
07/02/2004,12:25,1033.75,1034.00,1033.50,1033.75,569,7,576.00
07/02/2004,12:26,1034.00,1034.75,1033.75,1034.75,914,220,1134.00
07/02/2004,12:27,1034.50,1034.75,1033.75,1033.75,231,414,645.00
07/02/2004,12:28,1034.00,1034.25,1033.75,1034.25,193,126,319.00
07/02/2004,12:29,1034.00,1034.25,1034.00,1034.00,13,209,222.00
07/02/2004,12:30,1034.25,1034.25,1034.00,1034.00,10,116,126.00
07/02/2004,12:31,1034.00,1034.25,1033.75,1034.00,10,104,114.00
07/02/2004,12:32,1034.00,1034.00,1033.75,1033.75,51,187,238.00
07/02/2004,12:33,1034.00,1034.75,1033.75,1034.50,1524,173,1697.00
07/02/2004,12:34,1034.50,1034.75,1034.50,1034.50,90,41,131.00
07/02/2004,12:35,1034.75,1035.00,1034.50,1035.00,501,342,843.00
07/02/2004,12:36,1034.75,1035.00,1034.50,1034.75,142,138,280.00
07/02/2004,12:37,1034.75,1035.00,1034.50,1034.75,47,54,101.00
07/02/2004,12:38,1034.50,1035.00,1034.50,1034.50,219,201,420.00
07/02/2004,12:39,1034.50,1034.50,1034.00,1034.00,347,159,506.00
07/02/2004,12:40,1034.00,1034.50,1034.00,1034.25,83,8,91.00
07/02/2004,12:41,1034.25,1034.25,1033.75,1033.75,148,245,393.00
07/02/2004,12:42,1033.75,1034.00,1033.75,1034.00,42,4,46.00
07/02/2004,12:43,1034.00,1034.00,1033.75,1034.00,53,1,54.00
07/02/2004,12:44,1034.00,1034.25,1033.75,1034.25,206,73,279.00
07/02/2004,12:45,1034.00,1034.25,1034.00,1034.00,15,115,130.00
07/02/2004,12:46,1034.00,1034.25,1034.00,1034.00,12,127,139.00
07/02/2004,12:47,1034.00,1034.25,1033.75,1034.25,88,26,114.00
07/02/2004,12:48,1034.00,1034.25,1033.75,1034.00,55,131,186.00
07/02/2004,12:49,1033.75,1034.25,1033.75,1034.25,127,2,129.00
07/02/2004,12:50,1034.00,1034.25,1034.00,1034.25,18,2,20.00
07/02/2004,12:51,1034.00,1034.25,1034.00,1034.25,32,41,73.00
07/02/2004,12:52,1034.25,1034.25,1034.00,1034.25,36,16,52.00
07/02/2004,12:53,1034.25,1034.50,1034.00,1034.25,241,53,294.00
07/02/2004,12:54,1034.25,1034.50,1034.25,1034.50,30,9,39.00
07/02/2004,12:55,1034.50,1034.50,1034.25,1034.50,177,8,185.00
07/02/2004,12:56,1034.75,1034.75,1034.50,1034.50,28,133,161.00
07/02/2004,12:57,1034.25,1034.50,1034.25,1034.25,8,370,378.00
07/02/2004,12:58,1034.25,1034.25,1034.00,1034.00,45,472,517.00
07/02/2004,12:59,1034.00,1034.25,1034.00,1034.25,188,50,238.00
07/02/2004,13:00,1034.00,1034.25,1034.00,1034.25,261,13,274.00
07/02/2004,13:01,1034.00,1034.00,1033.25,1033.25,94,1664,1758.00
07/02/2004,13:02,1033.25,1033.50,1033.00,1033.00,472,535,1007.00
07/02/2004,13:03,1033.00,1033.25,1032.75,1033.00,501,820,1321.00
07/02/2004,13:04,1033.00,1033.00,1032.75,1032.75,541,13,554.00
07/02/2004,13:05,1033.00,1033.00,1032.75,1032.75,356,116,472.00
07/02/2004,13:06,1033.00,1033.00,1032.50,1032.75,99,680,779.00
07/02/2004,13:07,1032.75,1032.75,1032.00,1032.00,52,1386,1438.00
07/02/2004,13:08,1032.00,1032.25,1031.75,1031.75,229,795,1024.00
07/02/2004,13:09,1032.00,1032.25,1031.75,1032.00,933,672,1605.00
07/02/2004,13:10,1032.00,1032.00,1031.50,1031.75,402,730,1132.00
07/02/2004,13:11,1031.50,1032.00,1031.50,1031.75,744,150,894.00
07/02/2004,13:12,1032.00,1032.25,1031.75,1032.25,443,55,498.00
07/02/2004,13:13,1032.25,1032.25,1032.00,1032.25,65,42,107.00
07/02/2004,13:14,1032.25,1032.50,1032.25,1032.50,529,6,535.00
07/02/2004,13:15,1032.25,1032.50,1032.25,1032.50,128,111,239.00
07/02/2004,13:16,1032.50,1032.75,1032.25,1032.75,989,8,997.00
07/02/2004,13:17,1032.75,1032.75,1032.50,1032.75,26,41,67.00
07/02/2004,13:18,1032.50,1032.75,1032.50,1032.50,11,64,75.00
07/02/2004,13:19,1032.75,1032.75,1032.25,1032.25,58,866,924.00
07/02/2004,13:20,1032.25,1032.50,1032.25,1032.25,7,198,205.00
07/02/2004,13:21,1032.25,1032.50,1032.00,1032.25,38,150,188.00
07/02/2004,13:22,1032.00,1032.75,1032.00,1032.75,311,18,329.00
07/02/2004,13:23,1032.75,1032.75,1032.50,1032.50,3,361,364.00
07/02/2004,13:24,1032.50,1032.75,1032.25,1032.25,4,161,165.00
07/02/2004,13:25,1032.25,1032.75,1032.25,1032.50,204,145,349.00
07/02/2004,13:26,1032.50,1033.00,1032.25,1032.75,421,177,598.00
07/02/2004,13:27,1033.00,1033.00,1032.75,1032.75,516,19,535.00
07/02/2004,13:28,1032.75,1033.00,1032.75,1032.75,125,9,134.00
07/02/2004,13:29,1032.75,1033.50,1032.75,1033.25,855,3,858.00
07/02/2004,13:30,1033.50,1033.50,1033.00,1033.25,331,637,968.00
07/02/2004,13:31,1033.25,1033.25,1033.00,1033.00,34,100,134.00
07/02/2004,13:32,1033.00,1033.25,1033.00,1033.25,9,9,18.00
07/02/2004,13:33,1033.25,1033.25,1033.00,1033.00,8,11,19.00
07/02/2004,13:34,1033.00,1033.00,1032.75,1032.75,9,764,773.00
07/02/2004,13:35,1033.00,1033.00,1032.75,1032.75,17,10,27.00
07/02/2004,13:36,1032.75,1033.25,1032.75,1033.00,547,14,561.00
07/02/2004,13:37,1033.25,1033.25,1033.00,1033.25,33,101,134.00
07/02/2004,13:38,1033.00,1033.00,1032.00,1032.00,79,1276,1355.00
07/02/2004,13:39,1032.00,1032.25,1031.75,1032.00,595,497,1092.00
07/02/2004,13:40,1032.25,1032.25,1031.75,1032.00,192,704,896.00
07/02/2004,13:41,1032.00,1032.50,1032.00,1032.25,343,281,624.00
07/02/2004,13:42,1032.25,1032.50,1032.00,1032.25,198,115,313.00
07/02/2004,13:43,1032.50,1032.50,1032.25,1032.50,77,353,430.00
07/02/2004,13:44,1032.50,1033.00,1032.25,1032.50,236,135,371.00
07/02/2004,13:45,1032.50,1032.75,1032.50,1032.50,19,324,343.00
07/02/2004,13:46,1032.50,1033.00,1032.50,1033.00,183,311,494.00
07/02/2004,13:47,1032.75,1033.00,1032.50,1032.50,168,281,449.00
07/02/2004,13:48,1032.75,1033.00,1032.75,1033.00,41,14,55.00
07/02/2004,13:49,1032.75,1033.00,1032.75,1033.00,45,74,119.00
07/02/2004,13:50,1033.00,1033.25,1032.75,1032.75,236,255,491.00
07/02/2004,13:51,1033.00,1033.00,1031.50,1032.00,663,2585,3248.00
07/02/2004,13:52,1032.00,1032.75,1031.75,1032.75,668,32,700.00
07/02/2004,13:53,1032.50,1032.50,1032.00,1032.25,58,504,562.00
07/02/2004,13:54,1032.50,1032.50,1032.00,1032.00,34,237,271.00
07/02/2004,13:55,1032.25,1032.25,1032.25,1032.25,243,0,243.00
07/02/2004,13:56,1032.25,1032.50,1032.00,1032.25,352,209,561.00
07/02/2004,13:57,1032.25,1032.50,1032.00,1032.50,39,51,90.00
07/02/2004,13:58,1032.50,1032.50,1032.50,1032.50,231,0,231.00
07/02/2004,13:59,1032.50,1032.50,1032.25,1032.50,4,11,15.00
07/02/2004,14:00,1032.25,1032.50,1032.25,1032.25,9,37,46.00
07/02/2004,14:01,1032.25,1032.75,1032.25,1032.50,210,211,421.00
07/02/2004,14:02,1032.25,1032.50,1032.25,1032.50,37,112,149.00
07/02/2004,14:03,1032.25,1033.25,1032.25,1032.75,760,189,949.00
07/02/2004,14:04,1032.75,1033.50,1032.75,1033.00,622,176,798.00
07/02/2004,14:05,1033.00,1033.25,1033.00,1033.00,12,17,29.00
07/02/2004,14:06,1033.00,1033.25,1033.00,1033.25,20,18,38.00
07/02/2004,14:07,1033.25,1033.25,1033.00,1033.00,15,72,87.00
07/02/2004,14:08,1033.25,1033.50,1033.00,1033.50,623,28,651.00
07/02/2004,14:09,1033.50,1034.00,1033.25,1033.25,1114,506,1620.00
07/02/2004,14:10,1033.50,1033.75,1033.25,1033.25,197,375,572.00
07/02/2004,14:11,1033.25,1033.25,1033.00,1033.00,235,340,575.00
07/02/2004,14:12,1033.00,1033.25,1033.00,1033.00,66,11,77.00
07/02/2004,14:13,1033.00,1033.25,1032.75,1033.00,27,379,406.00
07/02/2004,14:14,1033.00,1033.00,1032.75,1032.75,51,461,512.00
07/02/2004,14:15,1032.75,1033.00,1032.50,1032.50,7,195,202.00
07/02/2004,14:16,1032.50,1033.00,1032.50,1032.75,100,32,132.00
07/02/2004,14:17,1032.75,1033.25,1032.75,1033.25,236,184,420.00
07/02/2004,14:18,1033.25,1033.50,1033.00,1033.00,159,123,282.00
07/02/2004,14:19,1033.25,1033.25,1033.00,1033.00,225,1,226.00
07/02/2004,14:20,1033.25,1033.50,1033.00,1033.25,37,132,169.00
07/02/2004,14:21,1033.00,1033.50,1032.75,1033.50,423,318,741.00
07/02/2004,14:22,1033.25,1033.50,1033.25,1033.50,703,123,826.00
07/02/2004,14:23,1033.25,1033.50,1033.25,1033.25,37,138,175.00
07/02/2004,14:24,1033.25,1033.50,1033.25,1033.50,28,179,207.00
07/02/2004,14:25,1033.25,1033.50,1033.25,1033.50,11,26,37.00
07/02/2004,14:26,1033.50,1033.50,1033.25,1033.25,9,11,20.00
07/02/2004,14:27,1033.25,1033.50,1033.25,1033.50,274,33,307.00
07/02/2004,14:28,1033.25,1033.50,1033.25,1033.25,74,65,139.00
07/02/2004,14:29,1033.25,1033.50,1033.00,1033.25,35,266,301.00
07/02/2004,14:30,1033.25,1033.25,1033.00,1033.25,12,17,29.00
07/02/2004,14:31,1033.00,1033.25,1033.00,1033.25,15,8,23.00
07/02/2004,14:32,1033.25,1033.50,1033.00,1033.50,409,5,414.00
07/02/2004,14:33,1033.50,1034.00,1033.25,1033.75,587,37,624.00
07/02/2004,14:34,1034.00,1034.25,1033.75,1034.00,922,112,1034.00
07/02/2004,14:35,1034.25,1034.25,1034.00,1034.00,893,141,1034.00
07/02/2004,14:36,1034.25,1034.50,1034.00,1034.25,410,819,1229.00
07/02/2004,14:37,1034.25,1034.25,1033.75,1034.00,33,890,923.00
07/02/2004,14:38,1034.00,1034.00,1033.75,1033.75,27,364,391.00
07/02/2004,14:39,1033.50,1033.75,1033.50,1033.50,21,93,114.00
07/02/2004,14:40,1033.50,1034.00,1033.25,1033.25,246,326,572.00
07/02/2004,14:41,1033.50,1034.25,1033.25,1033.75,873,397,1270.00
07/02/2004,14:42,1033.75,1034.00,1033.50,1033.75,31,229,260.00
07/02/2004,14:43,1033.75,1034.00,1033.75,1034.00,11,79,90.00
07/02/2004,14:44,1033.75,1034.00,1033.50,1033.50,4,241,245.00
07/02/2004,14:45,1033.75,1033.75,1032.75,1032.75,451,1680,2131.00
07/02/2004,14:46,1033.00,1033.00,1032.75,1033.00,1063,36,1099.00
07/02/2004,14:47,1033.00,1033.25,1032.75,1033.25,155,52,207.00
07/02/2004,14:48,1033.25,1033.25,1033.00,1033.25,291,26,317.00
07/02/2004,14:49,1033.25,1033.25,1033.00,1033.00,245,332,577.00
07/02/2004,14:50,1033.00,1033.00,1032.25,1032.50,291,1624,1915.00
07/02/2004,14:51,1032.50,1033.00,1032.25,1033.00,390,322,712.00
07/02/2004,14:52,1033.00,1033.50,1032.75,1032.75,591,932,1523.00
07/02/2004,14:53,1032.75,1033.00,1032.50,1032.75,303,560,863.00
07/02/2004,14:54,1032.50,1032.75,1032.00,1032.00,396,2699,3095.00
07/02/2004,14:55,1032.00,1032.50,1032.00,1032.25,292,180,472.00
07/02/2004,14:56,1032.25,1032.50,1032.00,1032.25,212,806,1018.00
07/02/2004,14:57,1032.25,1032.50,1032.25,1032.50,43,340,383.00
07/02/2004,14:58,1032.50,1033.00,1032.50,1033.00,1744,304,2048.00
07/02/2004,14:59,1033.25,1033.50,1032.75,1032.75,1757,1565,3322.00
07/02/2004,15:00,1032.75,1033.00,1032.25,1032.25,1082,2808,3890.00
07/02/2004,15:01,1032.25,1032.25,1031.25,1032.25,3100,2407,5507.00
07/02/2004,15:02,1032.25,1032.75,1032.25,1032.50,1219,592,1811.00
07/02/2004,15:03,1032.50,1032.75,1031.75,1032.00,416,767,1183.00
07/02/2004,15:04,1032.25,1032.50,1032.00,1032.50,875,123,998.00
07/02/2004,15:05,1032.25,1032.75,1032.25,1032.50,242,356,598.00
07/02/2004,15:06,1032.50,1032.75,1032.50,1032.75,671,274,945.00
07/02/2004,15:07,1032.75,1033.00,1032.75,1033.00,241,63,304.00
07/02/2004,15:08,1032.75,1033.00,1032.75,1033.00,252,13,265.00
07/02/2004,15:09,1033.00,1033.25,1032.75,1033.00,894,138,1032.00
07/02/2004,15:10,1033.00,1033.25,1032.50,1032.75,128,781,909.00
07/02/2004,15:11,1032.75,1033.00,1032.50,1033.00,449,112,561.00
07/02/2004,15:12,1033.00,1033.00,1032.50,1032.50,85,232,317.00
07/02/2004,15:13,1032.75,1033.50,1032.50,1033.25,1221,170,1391.00
07/02/2004,15:14,1033.25,1033.50,1033.00,1033.25,745,862,1607.00
07/02/2004,15:15,1033.25,1034.00,1033.00,1034.00,1713,2201,3914.00
07/02/2004,15:16,1033.50,1033.75,1033.50,1033.50,1,16,17.00
07/04/2004,17:01,1033.75,1033.75,1033.50,1033.50,2,13,15.00
07/04/2004,17:02,1033.25,1033.25,1032.75,1032.75,0,5,5.00
07/04/2004,17:03,1032.75,1032.75,1032.75,1032.75,0,4,4.00
07/04/2004,17:04,1032.75,1032.75,1032.50,1032.50,0,12,12.00
07/04/2004,17:05,1032.50,1032.50,1032.50,1032.50,0,12,12.00
07/04/2004,17:06,1032.25,1032.25,1032.25,1032.25,0,6,6.00
07/04/2004,17:08,1032.25,1032.25,1032.25,1032.25,0,5,5.00
07/04/2004,17:17,1032.25,1032.25,1032.25,1032.25,0,1,1.00
07/04/2004,17:20,1032.50,1032.50,1032.50,1032.50,1,0,1.00
07/04/2004,17:21,1032.50,1032.50,1032.50,1032.50,1,0,1.00
07/04/2004,17:22,1032.25,1032.25,1032.25,1032.25,0,2,2.00
07/04/2004,17:24,1032.50,1032.50,1032.50,1032.50,1,0,1.00
07/04/2004,17:25,1032.50,1032.50,1032.50,1032.50,1,0,1.00
07/04/2004,17:27,1032.25,1032.25,1032.25,1032.25,0,6,6.00
07/04/2004,17:29,1032.50,1032.50,1032.50,1032.50,47,0,47.00
07/04/2004,17:30,1032.75,1033.00,1032.75,1033.00,2,0,2.00
07/04/2004,17:31,1033.25,1033.25,1033.00,1033.00,4,25,29.00
07/04/2004,17:32,1033.00,1033.00,1033.00,1033.00,0,1,1.00
07/04/2004,17:35,1033.25,1033.25,1033.25,1033.25,3,0,3.00
07/04/2004,17:36,1033.25,1033.50,1033.25,1033.50,6,0,6.00
07/04/2004,17:37,1033.25,1033.25,1033.25,1033.25,0,30,30.00
07/04/2004,17:38,1033.00,1033.00,1033.00,1033.00,0,1,1.00
07/04/2004,17:39,1033.00,1033.00,1033.00,1033.00,0,1,1.00
07/04/2004,17:41,1033.25,1033.25,1033.25,1033.25,1,0,1.00
07/04/2004,17:45,1033.50,1033.50,1033.50,1033.50,4,0,4.00
07/04/2004,17:47,1033.50,1033.50,1033.25,1033.25,1,6,7.00
07/04/2004,17:49,1033.00,1033.00,1033.00,1033.00,0,3,3.00
07/04/2004,17:50,1033.00,1033.25,1033.00,1033.25,9,6,15.00
07/04/2004,17:51,1033.00,1033.00,1033.00,1033.00,0,10,10.00
07/04/2004,18:00,1033.00,1033.00,1033.00,1033.00,0,2,2.00
07/04/2004,18:02,1033.25,1033.25,1033.25,1033.25,1,0,1.00
07/04/2004,18:03,1033.25,1033.25,1033.25,1033.25,1,0,1.00
07/04/2004,18:06,1033.25,1033.25,1033.25,1033.25,4,0,4.00
07/04/2004,18:12,1033.25,1033.25,1033.25,1033.25,8,0,8.00
07/04/2004,18:15,1033.25,1033.25,1033.25,1033.25,1,0,1.00
07/04/2004,18:20,1033.25,1033.25,1033.00,1033.00,2,4,6.00
07/04/2004,18:25,1033.25,1033.25,1033.25,1033.25,2,0,2.00
07/04/2004,18:27,1033.25,1033.25,1033.25,1033.25,12,0,12.00
07/04/2004,18:30,1033.25,1033.25,1033.25,1033.25,2,0,2.00
07/04/2004,18:36,1033.00,1033.00,1033.00,1033.00,0,67,67.00
07/04/2004,18:38,1033.00,1033.00,1033.00,1033.00,0,2,2.00
07/04/2004,18:41,1033.00,1033.00,1033.00,1033.00,0,14,14.00
07/04/2004,18:47,1033.25,1033.25,1033.25,1033.25,10,0,10.00
07/04/2004,18:49,1033.25,1033.25,1033.25,1033.25,5,0,5.00
07/04/2004,18:51,1033.25,1033.25,1033.25,1033.25,6,0,6.00
07/04/2004,18:52,1033.25,1033.25,1033.25,1033.25,1,0,1.00
07/04/2004,19:05,1033.25,1033.25,1033.25,1033.25,3,0,3.00
07/04/2004,19:10,1033.25,1033.25,1033.25,1033.25,1,0,1.00
07/04/2004,19:21,1033.25,1033.25,1033.25,1033.25,3,0,3.00
07/04/2004,19:23,1033.25,1033.25,1033.25,1033.25,1,0,1.00
07/04/2004,19:37,1033.00,1033.00,1033.00,1033.00,0,1,1.00
07/04/2004,19:47,1033.00,1033.00,1033.00,1033.00,0,1,1.00
07/04/2004,19:53,1033.00,1033.00,1033.00,1033.00,0,13,13.00
07/04/2004,19:55,1032.75,1032.75,1032.75,1032.75,0,40,40.00
07/04/2004,19:56,1032.75,1032.75,1032.75,1032.75,0,9,9.00
07/04/2004,19:57,1032.50,1032.50,1032.50,1032.50,0,2,2.00
07/04/2004,19:59,1032.50,1032.50,1032.25,1032.25,0,30,30.00
07/04/2004,20:00,1032.00,1032.25,1032.00,1032.00,1,10,11.00
07/04/2004,20:01,1032.00,1032.00,1032.00,1032.00,0,5,5.00
07/04/2004,20:04,1032.00,1032.00,1032.00,1032.00,0,13,13.00
07/04/2004,20:05,1032.00,1032.00,1032.00,1032.00,0,1,1.00
07/04/2004,20:07,1031.75,1032.00,1031.75,1032.00,1,30,31.00
07/04/2004,20:09,1032.00,1032.00,1032.00,1032.00,1,0,1.00
07/04/2004,20:10,1032.00,1032.00,1031.75,1031.75,2,1,3.00
07/04/2004,20:11,1031.50,1031.75,1031.50,1031.75,1,1,2.00
07/04/2004,20:12,1031.50,1031.50,1031.50,1031.50,0,1,1.00
07/04/2004,20:20,1031.75,1031.75,1031.75,1031.75,2,0,2.00
07/04/2004,20:22,1031.75,1031.75,1031.75,1031.75,1,0,1.00
07/04/2004,20:23,1031.75,1031.75,1031.75,1031.75,1,0,1.00
07/04/2004,20:24,1032.00,1032.00,1032.00,1032.00,2,0,2.00
07/04/2004,20:25,1031.50,1031.50,1031.50,1031.50,0,1,1.00
07/04/2004,20:26,1031.75,1031.75,1031.75,1031.75,1,0,1.00
07/04/2004,20:30,1032.00,1032.00,1032.00,1032.00,10,0,10.00
07/04/2004,20:33,1032.00,1032.00,1032.00,1032.00,1,0,1.00
07/04/2004,20:34,1032.00,1032.00,1032.00,1032.00,1,0,1.00
07/04/2004,20:35,1032.00,1032.00,1032.00,1032.00,1,0,1.00
07/04/2004,20:45,1032.00,1032.00,1031.75,1031.75,1,1,2.00
07/04/2004,20:46,1031.75,1031.75,1031.75,1031.75,0,2,2.00
07/04/2004,20:47,1031.75,1031.75,1031.75,1031.75,0,1,1.00
07/04/2004,20:50,1031.75,1031.75,1031.75,1031.75,0,7,7.00
07/04/2004,20:54,1031.75,1031.75,1031.75,1031.75,0,1,1.00
07/04/2004,21:04,1031.75,1031.75,1031.50,1031.50,0,19,19.00
07/04/2004,21:05,1031.50,1031.50,1031.00,1031.25,5,44,49.00
07/04/2004,21:06,1031.00,1031.00,1031.00,1031.00,0,1,1.00
07/04/2004,21:09,1031.00,1031.00,1031.00,1031.00,0,9,9.00
07/04/2004,21:11,1030.75,1030.75,1030.75,1030.75,0,2,2.00
07/04/2004,21:12,1031.00,1031.00,1031.00,1031.00,13,0,13.00
07/04/2004,21:13,1031.00,1031.25,1031.00,1031.25,6,0,6.00
07/04/2004,21:14,1031.50,1031.50,1031.50,1031.50,10,0,10.00
07/04/2004,21:15,1031.25,1031.25,1031.00,1031.00,0,10,10.00
07/04/2004,21:21,1031.50,1031.50,1031.50,1031.50,5,0,5.00
07/04/2004,21:26,1031.50,1031.50,1031.50,1031.50,1,0,1.00
07/04/2004,21:29,1031.25,1031.25,1031.25,1031.25,0,17,17.00
07/04/2004,21:36,1031.00,1031.00,1031.00,1031.00,0,1,1.00
07/04/2004,21:39,1031.00,1031.00,1031.00,1031.00,0,14,14.00
07/04/2004,21:40,1031.00,1031.00,1031.00,1031.00,0,19,19.00
07/04/2004,21:42,1031.25,1031.25,1031.25,1031.25,12,0,12.00
07/04/2004,21:50,1031.25,1031.25,1031.25,1031.25,1,0,1.00
07/04/2004,21:52,1031.25,1031.25,1031.25,1031.25,15,0,15.00
07/04/2004,21:53,1031.25,1031.25,1031.25,1031.25,4,0,4.00
07/04/2004,21:56,1031.25,1031.25,1031.25,1031.25,1,0,1.00
07/04/2004,22:01,1031.25,1031.50,1031.25,1031.50,5,0,5.00
07/04/2004,22:02,1031.50,1031.50,1031.50,1031.50,1,0,1.00
07/04/2004,22:04,1031.50,1031.50,1031.50,1031.50,10,0,10.00
07/04/2004,22:05,1031.50,1031.50,1031.50,1031.50,20,0,20.00
07/04/2004,22:07,1031.25,1031.25,1031.25,1031.25,0,1,1.00
07/04/2004,22:09,1031.25,1031.25,1031.25,1031.25,0,1,1.00
07/04/2004,22:10,1031.25,1031.25,1031.25,1031.25,0,1,1.00
07/04/2004,22:15,1031.25,1031.25,1031.00,1031.00,0,40,40.00
07/04/2004,22:16,1031.00,1031.00,1031.00,1031.00,0,3,3.00
07/04/2004,22:17,1031.00,1031.00,1031.00,1031.00,0,8,8.00
07/04/2004,22:20,1031.50,1031.50,1031.50,1031.50,20,0,20.00
07/04/2004,22:25,1031.25,1031.25,1031.25,1031.25,0,1,1.00
07/04/2004,22:27,1031.50,1031.50,1031.50,1031.50,1,0,1.00
07/04/2004,22:30,1031.75,1031.75,1031.75,1031.75,1,0,1.00
07/04/2004,22:31,1031.50,1031.75,1031.25,1031.25,1,4,5.00
07/04/2004,22:36,1031.50,1031.50,1031.50,1031.50,5,0,5.00
07/04/2004,22:40,1031.75,1031.75,1031.75,1031.75,5,0,5.00
07/04/2004,22:45,1031.50,1031.50,1031.50,1031.50,0,1,1.00
07/04/2004,22:49,1031.75,1031.75,1031.75,1031.75,2,0,2.00
07/04/2004,22:54,1031.75,1031.75,1031.75,1031.75,7,0,7.00
07/04/2004,23:04,1031.75,1032.00,1031.75,1032.00,7,0,7.00
07/04/2004,23:07,1032.00,1032.00,1032.00,1032.00,1,0,1.00
07/04/2004,23:10,1032.00,1032.00,1032.00,1032.00,7,0,7.00
07/04/2004,23:11,1032.25,1032.25,1032.25,1032.25,1,0,1.00
07/04/2004,23:13,1032.00,1032.00,1032.00,1032.00,0,3,3.00
07/04/2004,23:14,1031.75,1031.75,1031.75,1031.75,0,2,2.00
07/04/2004,23:18,1032.00,1032.00,1032.00,1032.00,2,0,2.00
07/04/2004,23:22,1032.25,1032.25,1032.25,1032.25,1,0,1.00
07/04/2004,23:31,1032.00,1032.00,1031.75,1031.75,0,3,3.00
07/04/2004,23:38,1031.75,1031.75,1031.75,1031.75,0,2,2.00
07/04/2004,23:40,1031.75,1032.25,1031.75,1032.25,2,1,3.00
07/04/2004,23:42,1032.25,1032.25,1032.25,1032.25,4,0,4.00
07/04/2004,23:49,1032.00,1032.00,1032.00,1032.00,0,1,1.00
07/04/2004,23:50,1031.75,1031.75,1031.75,1031.75,0,1,1.00
07/04/2004,23:52,1031.75,1031.75,1031.75,1031.75,0,2,2.00
07/04/2004,23:53,1032.00,1032.00,1032.00,1032.00,4,0,4.00
07/04/2004,23:55,1032.00,1032.00,1032.00,1032.00,6,0,6.00
07/05/2004,00:06,1032.25,1032.25,1032.25,1032.25,2,0,2.00
07/05/2004,00:12,1032.25,1032.25,1032.25,1032.25,5,0,5.00
07/05/2004,00:15,1032.00,1032.00,1032.00,1032.00,0,2,2.00
07/05/2004,00:16,1032.00,1032.00,1031.75,1031.75,0,7,7.00
07/05/2004,00:27,1032.00,1032.00,1032.00,1032.00,1,0,1.00
07/05/2004,00:31,1032.25,1032.75,1032.25,1032.50,59,4,63.00
07/05/2004,00:32,1032.50,1032.75,1032.25,1032.25,10,7,17.00
07/05/2004,00:33,1032.00,1032.25,1032.00,1032.25,4,2,6.00
07/05/2004,00:34,1032.25,1032.75,1032.25,1032.25,40,20,60.00
07/05/2004,00:35,1032.50,1032.50,1032.50,1032.50,1,0,1.00
07/05/2004,00:37,1032.50,1032.50,1032.25,1032.25,30,2,32.00
07/05/2004,00:38,1032.25,1032.25,1032.25,1032.25,0,8,8.00
07/05/2004,00:42,1032.25,1032.25,1032.25,1032.25,0,6,6.00
07/05/2004,00:43,1032.25,1032.25,1032.25,1032.25,0,4,4.00
07/05/2004,00:46,1032.25,1032.25,1032.00,1032.00,0,20,20.00
07/05/2004,00:52,1032.25,1032.25,1032.25,1032.25,5,0,5.00
07/05/2004,01:00,1032.75,1032.75,1032.75,1032.75,2,0,2.00
07/05/2004,01:14,1032.50,1032.50,1032.50,1032.50,0,1,1.00
07/05/2004,01:15,1032.50,1032.50,1032.50,1032.50,0,2,2.00
07/05/2004,01:17,1032.50,1032.50,1032.50,1032.50,0,5,5.00
07/05/2004,01:25,1032.50,1032.50,1032.50,1032.50,0,2,2.00
07/05/2004,01:29,1032.25,1032.25,1032.25,1032.25,0,1,1.00
07/05/2004,01:43,1032.50,1032.50,1032.50,1032.50,15,0,15.00
07/05/2004,01:47,1032.25,1032.25,1032.25,1032.25,0,11,11.00
07/05/2004,01:48,1032.25,1032.25,1032.25,1032.25,0,15,15.00
07/05/2004,01:49,1032.25,1032.25,1032.25,1032.25,0,10,10.00
07/05/2004,01:54,1032.00,1032.00,1032.00,1032.00,0,2,2.00
07/05/2004,01:57,1032.00,1032.00,1032.00,1032.00,0,2,2.00
07/05/2004,01:58,1032.25,1032.25,1032.25,1032.25,27,0,27.00
07/05/2004,02:00,1032.25,1032.25,1032.25,1032.25,28,0,28.00
07/05/2004,02:01,1032.25,1032.25,1032.25,1032.25,41,0,41.00
07/05/2004,02:02,1032.25,1032.50,1032.25,1032.50,5,0,5.00
07/05/2004,02:03,1032.25,1032.25,1032.25,1032.25,0,15,15.00
07/05/2004,02:04,1032.50,1032.50,1032.50,1032.50,4,0,4.00
07/05/2004,02:08,1032.50,1032.50,1032.50,1032.50,8,0,8.00
07/05/2004,02:09,1032.25,1032.25,1032.25,1032.25,0,10,10.00
07/05/2004,02:10,1032.00,1032.25,1032.00,1032.25,2,1,3.00
07/05/2004,02:11,1032.25,1032.25,1032.25,1032.25,22,0,22.00
07/05/2004,02:13,1032.50,1032.50,1032.50,1032.50,7,0,7.00
07/05/2004,02:14,1032.50,1032.50,1032.50,1032.50,1,0,1.00
07/05/2004,02:15,1032.50,1032.50,1032.50,1032.50,12,0,12.00
07/05/2004,02:16,1032.50,1032.50,1032.50,1032.50,7,0,7.00
07/05/2004,02:17,1032.50,1032.50,1032.50,1032.50,2,0,2.00
07/05/2004,02:20,1032.25,1032.25,1032.25,1032.25,0,2,2.00
07/05/2004,02:21,1032.25,1032.25,1032.00,1032.00,0,42,42.00
07/05/2004,02:22,1032.00,1032.00,1032.00,1032.00,0,5,5.00
07/05/2004,02:27,1032.25,1032.25,1032.25,1032.25,1,0,1.00
07/05/2004,02:28,1032.25,1032.25,1032.25,1032.25,36,0,36.00
07/05/2004,02:29,1032.50,1032.50,1032.50,1032.50,21,0,21.00
07/05/2004,02:30,1032.75,1032.75,1032.50,1032.50,24,1,25.00
07/05/2004,02:31,1032.75,1032.75,1032.75,1032.75,10,0,10.00
07/05/2004,02:32,1032.75,1032.75,1032.75,1032.75,9,0,9.00
07/05/2004,02:33,1032.75,1033.00,1032.75,1033.00,30,0,30.00
07/05/2004,02:34,1033.00,1033.00,1033.00,1033.00,3,0,3.00
07/05/2004,02:35,1033.25,1033.25,1033.00,1033.25,34,1,35.00
07/05/2004,02:36,1033.00,1033.00,1033.00,1033.00,0,9,9.00
07/05/2004,02:37,1033.25,1033.25,1033.25,1033.25,17,0,17.00
07/05/2004,02:38,1033.25,1033.25,1033.25,1033.25,5,0,5.00
07/05/2004,02:39,1033.25,1033.50,1033.25,1033.50,5,0,5.00
07/05/2004,02:40,1033.25,1033.25,1033.25,1033.25,0,10,10.00
07/05/2004,02:45,1033.50,1033.50,1033.50,1033.50,25,0,25.00
07/05/2004,02:46,1033.50,1033.50,1033.50,1033.50,28,0,28.00
07/05/2004,02:47,1033.50,1033.50,1033.50,1033.50,25,0,25.00
07/05/2004,02:48,1033.75,1033.75,1033.75,1033.75,5,0,5.00
07/05/2004,02:51,1033.50,1033.50,1033.50,1033.50,0,1,1.00
07/05/2004,02:52,1033.50,1033.50,1033.50,1033.50,0,20,20.00
07/05/2004,02:55,1033.75,1033.75,1033.75,1033.75,106,0,106.00
07/05/2004,02:56,1033.75,1033.75,1033.50,1033.50,44,6,50.00
07/05/2004,02:58,1033.25,1033.25,1033.25,1033.25,0,2,2.00
07/05/2004,03:06,1033.25,1033.25,1033.25,1033.25,0,5,5.00
07/05/2004,03:08,1033.50,1033.50,1033.50,1033.50,1,0,1.00
07/05/2004,03:11,1033.25,1033.25,1033.25,1033.25,0,1,1.00
07/05/2004,03:12,1033.25,1033.50,1033.25,1033.50,2,5,7.00
07/05/2004,03:13,1033.75,1033.75,1033.75,1033.75,20,0,20.00
07/05/2004,03:15,1033.75,1033.75,1033.75,1033.75,18,0,18.00
07/05/2004,03:16,1033.50,1033.50,1033.50,1033.50,0,6,6.00
07/05/2004,03:17,1033.50,1033.50,1033.50,1033.50,0,5,5.00
07/05/2004,03:27,1033.75,1033.75,1033.75,1033.75,2,0,2.00
07/05/2004,03:28,1033.75,1033.75,1033.75,1033.75,3,0,3.00
07/05/2004,03:29,1033.75,1033.75,1033.75,1033.75,3,0,3.00
07/05/2004,03:30,1034.00,1034.00,1034.00,1034.00,20,0,20.00
07/05/2004,03:32,1033.75,1033.75,1033.75,1033.75,0,4,4.00
07/05/2004,03:34,1033.75,1033.75,1033.75,1033.75,0,5,5.00
07/05/2004,03:37,1033.75,1034.00,1033.75,1034.00,57,1,58.00
07/05/2004,03:38,1034.00,1034.00,1034.00,1034.00,1,0,1.00
07/05/2004,03:39,1034.00,1034.00,1034.00,1034.00,4,0,4.00
07/05/2004,03:40,1034.00,1034.00,1034.00,1034.00,2,0,2.00
07/05/2004,03:42,1034.00,1034.00,1034.00,1034.00,7,0,7.00
07/05/2004,03:43,1034.00,1034.00,1034.00,1034.00,18,0,18.00
07/05/2004,03:44,1034.00,1034.00,1034.00,1034.00,7,0,7.00
07/05/2004,03:51,1034.25,1034.25,1034.25,1034.25,20,0,20.00
07/05/2004,03:52,1034.25,1034.25,1034.25,1034.25,23,0,23.00
07/05/2004,03:53,1034.25,1034.25,1034.25,1034.25,13,0,13.00
07/05/2004,03:56,1034.25,1034.25,1034.25,1034.25,1,0,1.00
07/05/2004,03:57,1034.00,1034.00,1034.00,1034.00,0,1,1.00
07/05/2004,03:59,1034.00,1034.00,1034.00,1034.00,0,15,15.00
07/05/2004,04:00,1033.75,1033.75,1033.75,1033.75,0,25,25.00
07/05/2004,04:07,1033.75,1033.75,1033.75,1033.75,0,10,10.00
07/05/2004,04:08,1033.75,1033.75,1033.75,1033.75,0,2,2.00
07/05/2004,04:10,1033.75,1033.75,1033.75,1033.75,0,1,1.00
07/05/2004,04:12,1033.75,1033.75,1033.75,1033.75,0,10,10.00
07/05/2004,04:14,1033.75,1033.75,1033.75,1033.75,0,2,2.00
07/05/2004,04:22,1033.50,1033.50,1033.50,1033.50,0,1,1.00
07/05/2004,04:25,1033.50,1033.50,1033.50,1033.50,0,6,6.00
07/05/2004,04:27,1033.50,1033.50,1033.50,1033.50,0,1,1.00
07/05/2004,04:28,1033.25,1033.25,1033.25,1033.25,0,1,1.00
07/05/2004,04:29,1033.25,1033.25,1033.25,1033.25,0,16,16.00
07/05/2004,04:30,1033.00,1033.25,1033.00,1033.25,1,5,6.00
07/05/2004,04:31,1033.00,1033.00,1033.00,1033.00,0,6,6.00
07/05/2004,04:32,1033.00,1033.00,1033.00,1033.00,0,7,7.00
07/05/2004,04:33,1033.00,1033.00,1033.00,1033.00,0,1,1.00
07/05/2004,04:34,1032.75,1032.75,1032.75,1032.75,0,41,41.00
07/05/2004,04:35,1032.75,1032.75,1032.75,1032.75,0,15,15.00
07/05/2004,04:37,1033.00,1033.00,1033.00,1033.00,8,0,8.00
07/05/2004,04:40,1033.00,1033.00,1033.00,1033.00,1,0,1.00
07/05/2004,04:41,1033.00,1033.00,1033.00,1033.00,14,0,14.00
07/05/2004,04:45,1033.00,1033.00,1033.00,1033.00,1,0,1.00
07/05/2004,04:52,1033.00,1033.00,1033.00,1033.00,6,0,6.00
07/05/2004,04:53,1033.00,1033.00,1033.00,1033.00,14,0,14.00
07/05/2004,05:01,1032.75,1032.75,1032.75,1032.75,0,2,2.00
07/05/2004,05:02,1032.75,1032.75,1032.75,1032.75,0,7,7.00
07/05/2004,05:13,1033.00,1033.00,1033.00,1033.00,1,0,1.00
07/05/2004,05:15,1033.00,1033.00,1033.00,1033.00,1,0,1.00
07/05/2004,05:16,1033.00,1033.00,1033.00,1033.00,4,0,4.00
07/05/2004,05:18,1033.00,1033.00,1033.00,1033.00,2,0,2.00
07/05/2004,05:26,1033.25,1033.25,1033.25,1033.25,2,0,2.00
07/05/2004,05:28,1033.25,1033.25,1033.25,1033.25,1,0,1.00
07/05/2004,05:32,1033.25,1033.25,1033.25,1033.25,4,0,4.00
07/05/2004,05:34,1033.25,1033.25,1033.25,1033.25,1,0,1.00
07/05/2004,05:36,1033.25,1033.25,1033.25,1033.25,1,0,1.00
07/05/2004,05:48,1033.25,1033.25,1033.25,1033.25,2,0,2.00
07/05/2004,05:53,1033.25,1033.25,1033.25,1033.25,5,0,5.00
07/05/2004,05:57,1033.25,1033.25,1033.25,1033.25,3,0,3.00
07/05/2004,06:01,1033.25,1033.25,1033.25,1033.25,5,0,5.00
07/05/2004,06:03,1033.25,1033.25,1033.25,1033.25,1,0,1.00
07/05/2004,06:06,1033.00,1033.00,1033.00,1033.00,0,1,1.00
07/05/2004,06:09,1033.00,1033.00,1033.00,1033.00,0,17,17.00
07/05/2004,06:10,1032.75,1032.75,1032.75,1032.75,0,1,1.00
07/05/2004,06:11,1033.00,1033.00,1033.00,1033.00,8,0,8.00
07/05/2004,06:12,1033.00,1033.00,1033.00,1033.00,25,0,25.00
07/05/2004,06:15,1033.00,1033.00,1033.00,1033.00,7,0,7.00
07/05/2004,06:16,1033.00,1033.00,1033.00,1033.00,12,0,12.00
07/05/2004,06:17,1033.00,1033.00,1033.00,1033.00,10,0,10.00
07/05/2004,06:21,1033.00,1033.00,1033.00,1033.00,7,0,7.00
07/05/2004,06:22,1033.00,1033.00,1033.00,1033.00,11,0,11.00
07/05/2004,06:23,1033.00,1033.00,1033.00,1033.00,2,0,2.00
07/05/2004,06:24,1033.00,1033.00,1033.00,1033.00,3,0,3.00
07/05/2004,06:28,1033.00,1033.00,1033.00,1033.00,4,0,4.00
07/05/2004,06:31,1033.00,1033.00,1033.00,1033.00,5,0,5.00
07/05/2004,06:35,1032.75,1032.75,1032.75,1032.75,0,1,1.00
07/05/2004,06:36,1033.00,1033.00,1033.00,1033.00,2,0,2.00
07/05/2004,06:43,1033.00,1033.00,1033.00,1033.00,1,0,1.00
07/05/2004,06:47,1032.75,1032.75,1032.75,1032.75,0,2,2.00
07/05/2004,06:48,1033.00,1033.00,1033.00,1033.00,3,0,3.00
07/05/2004,06:51,1033.00,1033.00,1033.00,1033.00,10,0,10.00
07/05/2004,06:53,1033.00,1033.00,1033.00,1033.00,3,0,3.00
07/05/2004,06:54,1033.00,1033.00,1033.00,1033.00,8,0,8.00
07/05/2004,06:55,1032.75,1032.75,1032.75,1032.75,0,1,1.00
07/05/2004,06:59,1033.00,1033.00,1032.75,1032.75,1,5,6.00
07/05/2004,07:00,1033.00,1033.00,1033.00,1033.00,1,0,1.00
07/05/2004,07:01,1032.75,1032.75,1032.75,1032.75,0,35,35.00
07/05/2004,07:03,1032.75,1032.75,1032.75,1032.75,0,2,2.00
07/05/2004,07:05,1033.00,1033.00,1033.00,1033.00,1,0,1.00
07/05/2004,07:12,1032.75,1032.75,1032.75,1032.75,0,80,80.00
07/05/2004,07:15,1033.00,1033.00,1033.00,1033.00,10,0,10.00
07/05/2004,07:16,1032.75,1032.75,1032.75,1032.75,0,12,12.00
07/05/2004,07:17,1032.75,1032.75,1032.75,1032.75,0,20,20.00
07/05/2004,07:18,1033.00,1033.00,1033.00,1033.00,2,0,2.00
07/05/2004,07:24,1032.75,1032.75,1032.75,1032.75,0,2,2.00
07/05/2004,07:25,1032.75,1032.75,1032.75,1032.75,0,1,1.00
07/05/2004,07:26,1032.75,1032.75,1032.50,1032.50,0,10,10.00
07/05/2004,07:27,1032.75,1032.75,1032.75,1032.75,5,0,5.00
07/05/2004,07:30,1033.00,1033.00,1033.00,1033.00,1,0,1.00
07/05/2004,07:31,1032.75,1033.00,1032.75,1033.00,3,6,9.00
07/05/2004,07:36,1032.75,1033.00,1032.75,1032.75,7,38,45.00
07/05/2004,07:39,1033.00,1033.00,1033.00,1033.00,7,0,7.00
07/05/2004,07:43,1032.75,1033.00,1032.75,1033.00,6,4,10.00
07/05/2004,07:44,1033.00,1033.00,1032.75,1032.75,1,4,5.00
07/05/2004,07:45,1033.00,1033.00,1033.00,1033.00,3,0,3.00
07/05/2004,07:48,1033.00,1033.00,1033.00,1033.00,1,0,1.00
07/05/2004,07:49,1033.00,1033.00,1033.00,1033.00,5,0,5.00
07/05/2004,07:50,1032.75,1032.75,1032.75,1032.75,0,3,3.00
07/05/2004,07:52,1033.00,1033.00,1032.75,1032.75,2,5,7.00
07/05/2004,07:54,1032.75,1032.75,1032.75,1032.75,0,9,9.00
07/05/2004,07:55,1033.00,1033.00,1032.50,1032.50,1,3,4.00
07/05/2004,07:57,1032.75,1032.75,1032.75,1032.75,15,0,15.00
07/05/2004,07:59,1032.75,1032.75,1032.50,1032.50,5,2,7.00
07/05/2004,08:01,1032.75,1032.75,1032.75,1032.75,13,0,13.00
07/05/2004,08:02,1032.75,1032.75,1032.75,1032.75,10,0,10.00
07/05/2004,08:03,1032.75,1032.75,1032.75,1032.75,2,0,2.00
07/05/2004,08:05,1032.75,1032.75,1032.75,1032.75,14,0,14.00
07/05/2004,08:10,1032.75,1032.75,1032.75,1032.75,1,0,1.00
07/05/2004,08:11,1032.75,1032.75,1032.75,1032.75,1,0,1.00
07/05/2004,08:12,1032.75,1032.75,1032.75,1032.75,2,0,2.00
07/05/2004,08:16,1033.00,1033.00,1033.00,1033.00,2,0,2.00
07/05/2004,08:19,1032.75,1032.75,1032.75,1032.75,0,1,1.00
07/05/2004,08:31,1032.75,1032.75,1032.75,1032.75,0,9,9.00
07/05/2004,08:35,1033.00,1033.00,1033.00,1033.00,1,0,1.00
07/05/2004,08:36,1033.00,1033.00,1032.75,1033.00,16,24,40.00
07/05/2004,08:37,1032.75,1033.00,1032.75,1033.00,2,1,3.00
07/05/2004,08:40,1033.00,1033.00,1033.00,1033.00,10,0,10.00
07/05/2004,08:42,1033.00,1033.00,1032.75,1032.75,10,5,15.00
07/05/2004,08:43,1032.75,1033.00,1032.75,1033.00,29,4,33.00
07/05/2004,08:45,1032.75,1032.75,1032.75,1032.75,0,6,6.00
07/05/2004,08:46,1032.75,1032.75,1032.75,1032.75,0,6,6.00
07/05/2004,08:48,1032.75,1032.75,1032.75,1032.75,0,6,6.00
07/05/2004,08:52,1033.00,1033.25,1033.00,1033.25,4,0,4.00
07/05/2004,08:53,1033.00,1033.00,1033.00,1033.00,0,20,20.00
07/05/2004,08:54,1033.00,1033.00,1033.00,1033.00,0,1,1.00
07/05/2004,08:59,1032.75,1032.75,1032.75,1032.75,0,3,3.00
07/05/2004,09:01,1032.75,1032.75,1032.50,1032.75,1,7,8.00
07/05/2004,09:02,1033.00,1033.00,1032.50,1032.50,1,3,4.00
07/05/2004,09:04,1033.00,1033.00,1033.00,1033.00,25,0,25.00
07/05/2004,09:09,1033.00,1033.00,1033.00,1033.00,10,0,10.00
07/05/2004,09:10,1033.00,1033.00,1033.00,1033.00,10,0,10.00
07/05/2004,09:13,1032.75,1032.75,1032.75,1032.75,0,37,37.00
07/05/2004,09:15,1033.00,1033.00,1033.00,1033.00,25,0,25.00
07/05/2004,09:16,1033.00,1033.00,1032.75,1032.75,40,10,50.00
07/05/2004,09:18,1033.00,1033.00,1032.50,1032.50,6,55,61.00
07/05/2004,09:19,1032.75,1033.00,1032.50,1033.00,38,2,40.00
07/05/2004,09:20,1032.75,1032.75,1032.75,1032.75,0,1,1.00
07/05/2004,09:23,1033.00,1033.00,1033.00,1033.00,6,0,6.00
07/05/2004,09:24,1033.00,1033.00,1033.00,1033.00,14,0,14.00
07/05/2004,09:29,1032.75,1032.75,1032.75,1032.75,0,28,28.00
07/05/2004,09:30,1032.50,1032.50,1032.50,1032.50,0,30,30.00
07/05/2004,09:31,1032.25,1032.50,1032.25,1032.50,2,1,3.00
07/05/2004,09:32,1032.50,1032.50,1032.50,1032.50,17,0,17.00
07/05/2004,09:33,1032.50,1032.50,1032.50,1032.50,12,0,12.00
07/05/2004,09:34,1032.75,1032.75,1032.75,1032.75,5,0,5.00
07/05/2004,09:35,1032.75,1032.75,1032.75,1032.75,5,0,5.00
07/05/2004,09:37,1032.75,1032.75,1032.75,1032.75,1,0,1.00
07/05/2004,09:39,1032.75,1032.75,1032.75,1032.75,9,0,9.00
07/05/2004,09:41,1032.75,1032.75,1032.75,1032.75,1,0,1.00
07/05/2004,09:44,1032.75,1032.75,1032.75,1032.75,3,0,3.00
07/05/2004,09:45,1032.50,1032.50,1032.50,1032.50,0,1,1.00
07/05/2004,09:47,1032.50,1032.50,1032.50,1032.50,0,2,2.00
07/05/2004,09:48,1032.75,1032.75,1032.75,1032.75,1,0,1.00
07/05/2004,09:49,1032.75,1032.75,1032.75,1032.75,2,0,2.00
07/05/2004,09:50,1032.75,1032.75,1032.75,1032.75,3,0,3.00
07/05/2004,09:51,1032.50,1032.50,1032.50,1032.50,0,35,35.00
07/05/2004,09:53,1032.75,1032.75,1032.75,1032.75,2,0,2.00
07/05/2004,09:54,1032.75,1032.75,1032.75,1032.75,3,0,3.00
07/05/2004,09:57,1032.75,1032.75,1032.75,1032.75,1,0,1.00
07/05/2004,09:59,1032.75,1032.75,1032.75,1032.75,2,0,2.00
07/05/2004,10:02,1032.75,1032.75,1032.75,1032.75,20,0,20.00
07/05/2004,10:03,1032.75,1032.75,1032.75,1032.75,2,0,2.00
07/05/2004,10:06,1032.75,1032.75,1032.75,1032.75,1,0,1.00
07/05/2004,10:07,1032.75,1032.75,1032.75,1032.75,11,0,11.00
07/05/2004,10:08,1032.75,1032.75,1032.50,1032.50,9,1,10.00
07/05/2004,10:14,1033.00,1033.00,1033.00,1033.00,15,0,15.00
07/05/2004,10:15,1033.00,1033.00,1032.75,1032.75,7,20,27.00
07/05/2004,10:18,1033.00,1033.00,1033.00,1033.00,3,0,3.00
07/05/2004,10:19,1032.75,1032.75,1032.75,1032.75,0,16,16.00
07/05/2004,10:20,1032.75,1032.75,1032.75,1032.75,0,6,6.00
07/05/2004,10:26,1032.50,1032.50,1032.50,1032.50,0,25,25.00
07/05/2004,10:28,1032.50,1032.50,1032.00,1032.25,9,35,44.00
07/05/2004,10:29,1032.25,1032.50,1032.25,1032.50,15,0,15.00
07/05/2004,10:30,1032.25,1032.25,1032.25,1032.25,0,5,5.00
07/05/2004,17:01,1031.75,1032.50,1031.50,1032.50,221,86,307.00
07/05/2004,17:02,1032.25,1032.25,1032.25,1032.25,0,8,8.00
07/05/2004,17:03,1032.25,1032.75,1032.00,1032.75,27,10,37.00
07/05/2004,17:04,1033.00,1033.00,1032.75,1032.75,1,14,15.00
07/05/2004,17:05,1032.75,1032.75,1032.75,1032.75,0,10,10.00
07/05/2004,17:06,1033.00,1033.25,1033.00,1033.25,68,0,68.00
07/05/2004,17:07,1033.25,1033.25,1033.25,1033.25,1,0,1.00
07/05/2004,17:08,1033.25,1033.50,1033.25,1033.50,53,0,53.00
07/05/2004,17:09,1033.25,1033.50,1033.25,1033.50,4,3,7.00
07/05/2004,17:10,1033.50,1033.50,1033.50,1033.50,40,0,40.00
07/05/2004,17:11,1033.50,1033.50,1033.50,1033.50,7,0,7.00
07/05/2004,17:12,1033.50,1033.50,1033.50,1033.50,4,0,4.00
07/05/2004,17:13,1033.50,1033.50,1033.50,1033.50,26,0,26.00
07/05/2004,17:15,1033.25,1033.25,1033.25,1033.25,0,42,42.00
07/05/2004,17:16,1033.25,1033.25,1033.25,1033.25,0,2,2.00
07/05/2004,17:18,1033.25,1033.50,1033.25,1033.50,2,12,14.00
07/05/2004,17:19,1033.25,1033.50,1033.25,1033.50,50,10,60.00
07/05/2004,17:22,1033.50,1033.50,1033.50,1033.50,4,0,4.00
07/05/2004,17:23,1033.75,1033.75,1033.50,1033.50,3,1,4.00
07/05/2004,17:24,1033.50,1033.50,1033.50,1033.50,0,5,5.00
07/05/2004,17:25,1033.50,1033.50,1033.50,1033.50,0,1,1.00
07/05/2004,17:26,1033.50,1033.50,1033.50,1033.50,0,3,3.00
07/05/2004,17:27,1033.50,1033.75,1033.50,1033.75,1,1,2.00
07/05/2004,17:28,1033.75,1033.75,1033.75,1033.75,1,0,1.00
07/05/2004,17:29,1033.75,1034.00,1033.75,1034.00,65,0,65.00
07/05/2004,17:30,1034.00,1034.00,1033.75,1034.00,3,2,5.00
07/05/2004,17:31,1033.75,1033.75,1033.50,1033.75,1,22,23.00
07/05/2004,17:33,1033.50,1033.50,1033.50,1033.50,0,3,3.00
07/05/2004,17:35,1033.50,1033.50,1033.50,1033.50,0,4,4.00
07/05/2004,17:37,1033.50,1033.75,1033.50,1033.50,7,20,27.00
07/05/2004,17:38,1033.50,1033.50,1033.50,1033.50,0,1,1.00
07/05/2004,17:40,1033.50,1033.50,1033.50,1033.50,0,4,4.00
07/05/2004,17:42,1033.50,1033.50,1033.50,1033.50,0,11,11.00
07/05/2004,17:44,1033.50,1033.50,1033.50,1033.50,0,1,1.00
07/05/2004,17:45,1033.50,1033.50,1033.50,1033.50,0,8,8.00
07/05/2004,17:47,1033.50,1033.50,1033.50,1033.50,0,1,1.00
07/05/2004,17:49,1033.50,1033.50,1033.50,1033.50,0,2,2.00
07/05/2004,17:50,1033.50,1033.50,1033.50,1033.50,0,1,1.00
07/05/2004,17:52,1033.75,1033.75,1033.75,1033.75,6,0,6.00
07/05/2004,17:58,1033.50,1033.50,1033.50,1033.50,0,10,10.00
07/05/2004,18:02,1033.75,1033.75,1033.75,1033.75,7,0,7.00
07/05/2004,18:04,1033.75,1033.75,1033.75,1033.75,8,0,8.00
07/05/2004,18:05,1033.75,1033.75,1033.75,1033.75,12,0,12.00
07/05/2004,18:06,1033.75,1033.75,1033.75,1033.75,1,0,1.00
07/05/2004,18:07,1033.75,1033.75,1033.75,1033.75,9,0,9.00
07/05/2004,18:08,1033.75,1033.75,1033.75,1033.75,11,0,11.00
07/05/2004,18:14,1034.00,1034.00,1034.00,1034.00,3,0,3.00
07/05/2004,18:15,1033.75,1033.75,1033.75,1033.75,0,1,1.00
07/05/2004,18:16,1034.00,1034.00,1034.00,1034.00,3,0,3.00
07/05/2004,18:17,1034.00,1034.00,1034.00,1034.00,10,0,10.00
07/05/2004,18:18,1034.00,1034.00,1033.75,1033.75,13,1,14.00
07/05/2004,18:19,1034.00,1034.00,1034.00,1034.00,1,0,1.00
07/05/2004,18:20,1034.00,1034.00,1034.00,1034.00,1,0,1.00
07/05/2004,18:21,1034.00,1034.00,1034.00,1034.00,2,0,2.00
07/05/2004,18:22,1034.00,1034.00,1034.00,1034.00,6,0,6.00
07/05/2004,18:23,1033.75,1033.75,1033.75,1033.75,0,2,2.00
07/05/2004,18:24,1034.00,1034.00,1034.00,1034.00,14,0,14.00
07/05/2004,18:25,1033.75,1033.75,1033.75,1033.75,0,4,4.00
07/05/2004,18:28,1034.00,1034.00,1034.00,1034.00,1,0,1.00
07/05/2004,18:30,1034.00,1034.00,1034.00,1034.00,2,0,2.00
07/05/2004,18:32,1034.00,1034.00,1034.00,1034.00,15,0,15.00
07/05/2004,18:33,1034.00,1034.00,1033.50,1033.50,10,58,68.00
07/05/2004,18:34,1033.50,1033.50,1033.50,1033.50,0,6,6.00
07/05/2004,18:36,1033.50,1033.50,1033.50,1033.50,0,4,4.00
07/05/2004,18:37,1033.75,1033.75,1033.75,1033.75,56,0,56.00
07/05/2004,18:38,1033.75,1033.75,1033.75,1033.75,20,0,20.00
07/05/2004,18:39,1034.00,1034.00,1034.00,1034.00,5,0,5.00
07/05/2004,18:45,1034.00,1034.00,1034.00,1034.00,25,0,25.00
07/05/2004,18:47,1034.00,1034.00,1034.00,1034.00,4,0,4.00
07/05/2004,18:50,1034.00,1034.00,1034.00,1034.00,6,0,6.00
07/05/2004,18:51,1034.00,1034.50,1034.00,1034.25,46,16,62.00
07/05/2004,18:52,1034.25,1034.25,1034.25,1034.25,0,22,22.00
07/05/2004,18:53,1034.25,1034.25,1034.25,1034.25,0,1,1.00
07/05/2004,18:54,1034.00,1034.25,1034.00,1034.25,3,1,4.00
07/05/2004,18:55,1034.00,1034.25,1034.00,1034.00,18,8,26.00
07/05/2004,18:56,1034.50,1034.50,1034.25,1034.25,1,8,9.00
07/05/2004,18:57,1034.25,1034.25,1033.75,1033.75,0,32,32.00
07/05/2004,18:58,1034.00,1034.00,1033.75,1033.75,1,20,21.00
07/05/2004,19:00,1034.00,1034.00,1034.00,1034.00,7,0,7.00
07/05/2004,19:01,1034.25,1034.25,1034.25,1034.25,3,0,3.00
07/05/2004,19:02,1034.00,1034.00,1034.00,1034.00,0,1,1.00
07/05/2004,19:03,1034.00,1034.00,1034.00,1034.00,0,40,40.00
07/05/2004,19:06,1034.00,1034.25,1034.00,1034.25,20,10,30.00
07/05/2004,19:07,1034.25,1034.25,1034.25,1034.25,1,0,1.00
07/05/2004,19:09,1034.50,1034.50,1034.50,1034.50,1,0,1.00
07/05/2004,19:10,1034.50,1034.50,1034.25,1034.25,2,6,8.00
07/05/2004,19:11,1034.25,1034.25,1034.25,1034.25,0,1,1.00
07/05/2004,19:13,1034.50,1034.50,1034.50,1034.50,24,0,24.00
07/05/2004,19:14,1034.50,1034.50,1034.50,1034.50,25,0,25.00
07/05/2004,19:15,1034.50,1036.00,1034.25,1035.50,288,14,302.00
07/05/2004,19:16,1035.50,1037.00,1035.25,1036.25,294,31,325.00
07/05/2004,19:17,1036.25,1037.00,1035.75,1036.00,31,61,92.00
07/05/2004,19:18,1035.75,1035.75,1035.75,1035.75,0,25,25.00
07/05/2004,19:19,1036.00,1036.00,1035.75,1035.75,9,32,41.00
07/05/2004,19:20,1035.50,1035.50,1035.50,1035.50,0,1,1.00
07/05/2004,19:21,1035.50,1035.50,1035.50,1035.50,0,2,2.00
07/05/2004,19:22,1035.50,1035.50,1035.50,1035.50,0,3,3.00
07/05/2004,19:23,1035.50,1035.75,1035.50,1035.75,3,2,5.00
07/05/2004,19:24,1036.00,1036.00,1035.75,1036.00,25,1,26.00
07/05/2004,19:25,1036.00,1036.00,1035.75,1035.75,10,3,13.00
07/05/2004,19:26,1035.75,1035.75,1035.75,1035.75,0,3,3.00
07/05/2004,19:28,1035.75,1035.75,1035.50,1035.50,0,4,4.00
07/05/2004,19:29,1035.75,1035.75,1035.50,1035.50,9,2,11.00
07/05/2004,19:30,1035.75,1035.75,1035.50,1035.50,20,1,21.00
07/05/2004,19:31,1035.75,1035.75,1035.75,1035.75,10,0,10.00
07/05/2004,19:32,1035.75,1035.75,1035.75,1035.75,3,0,3.00
07/05/2004,19:33,1035.75,1035.75,1035.75,1035.75,4,0,4.00
07/05/2004,19:34,1035.75,1035.75,1035.75,1035.75,2,0,2.00
07/05/2004,19:35,1035.75,1035.75,1035.75,1035.75,1,0,1.00
07/05/2004,19:37,1035.75,1035.75,1035.75,1035.75,4,0,4.00
07/05/2004,19:38,1035.75,1035.75,1035.75,1035.75,2,0,2.00
07/05/2004,19:39,1036.00,1036.00,1036.00,1036.00,1,0,1.00
07/05/2004,19:40,1036.00,1036.00,1036.00,1036.00,2,0,2.00
07/05/2004,19:41,1036.00,1036.00,1036.00,1036.00,19,0,19.00
07/05/2004,19:42,1036.00,1036.00,1036.00,1036.00,12,0,12.00
07/05/2004,19:43,1035.75,1036.00,1035.75,1036.00,5,1,6.00
07/05/2004,19:44,1036.00,1036.00,1036.00,1036.00,5,0,5.00
07/05/2004,19:45,1036.25,1036.25,1036.00,1036.00,15,1,16.00
07/05/2004,19:47,1036.00,1036.25,1036.00,1036.25,7,1,8.00
07/05/2004,19:48,1036.00,1036.25,1036.00,1036.25,1,1,2.00
07/05/2004,19:49,1036.25,1036.25,1036.25,1036.25,1,0,1.00
07/05/2004,19:50,1036.00,1036.00,1036.00,1036.00,0,3,3.00
07/05/2004,19:51,1036.00,1036.00,1036.00,1036.00,0,1,1.00
07/05/2004,19:52,1036.00,1036.00,1036.00,1036.00,0,13,13.00
07/05/2004,19:53,1035.75,1035.75,1035.75,1035.75,0,4,4.00
07/05/2004,19:54,1035.75,1035.75,1035.75,1035.75,0,20,20.00
07/05/2004,19:55,1035.50,1035.75,1035.50,1035.75,1,1,2.00
07/05/2004,19:58,1035.50,1035.50,1035.50,1035.50,0,1,1.00
07/05/2004,19:59,1035.50,1035.75,1035.50,1035.75,25,2,27.00
07/05/2004,20:00,1035.75,1035.75,1035.75,1035.75,1,0,1.00
07/05/2004,20:02,1035.75,1035.75,1035.75,1035.75,1,0,1.00
07/05/2004,20:03,1035.50,1035.50,1035.50,1035.50,0,3,3.00
07/05/2004,20:04,1035.75,1035.75,1035.75,1035.75,16,0,16.00
07/05/2004,20:05,1035.75,1035.75,1035.75,1035.75,3,0,3.00
07/05/2004,20:06,1035.50,1035.50,1035.50,1035.50,0,5,5.00
07/05/2004,20:07,1035.50,1035.75,1035.50,1035.75,6,1,7.00
07/05/2004,20:09,1035.75,1035.75,1035.75,1035.75,1,0,1.00
07/05/2004,20:10,1035.50,1035.50,1035.50,1035.50,0,1,1.00
07/05/2004,20:12,1035.50,1035.50,1035.50,1035.50,0,17,17.00
07/05/2004,20:13,1035.50,1035.50,1035.50,1035.50,0,2,2.00
07/05/2004,20:15,1035.25,1035.25,1035.25,1035.25,0,3,3.00
07/05/2004,20:16,1035.25,1035.25,1035.25,1035.25,0,1,1.00
07/05/2004,20:18,1035.50,1035.50,1035.50,1035.50,1,0,1.00
07/05/2004,20:19,1035.50,1035.50,1035.50,1035.50,1,0,1.00
07/05/2004,20:21,1035.25,1035.25,1035.25,1035.25,0,7,7.00
07/05/2004,20:22,1035.25,1035.25,1035.25,1035.25,0,2,2.00
07/05/2004,20:25,1035.50,1035.50,1035.50,1035.50,2,0,2.00
07/05/2004,20:26,1035.50,1035.50,1035.50,1035.50,10,0,10.00
07/05/2004,20:27,1035.50,1035.50,1035.50,1035.50,2,0,2.00
07/05/2004,20:28,1035.50,1035.50,1035.50,1035.50,1,0,1.00
07/05/2004,20:30,1035.25,1035.25,1035.25,1035.25,0,53,53.00
07/05/2004,20:31,1035.25,1035.25,1035.25,1035.25,0,6,6.00
07/05/2004,20:32,1035.25,1035.25,1035.00,1035.25,6,4,10.00
07/05/2004,20:38,1035.25,1035.25,1035.25,1035.25,10,0,10.00
07/05/2004,20:39,1035.50,1035.50,1035.25,1035.25,2,1,3.00
07/05/2004,20:40,1035.25,1035.25,1035.25,1035.25,0,10,10.00
07/05/2004,20:41,1035.25,1035.25,1035.25,1035.25,0,4,4.00
07/05/2004,20:42,1035.50,1035.50,1035.50,1035.50,1,0,1.00
07/05/2004,20:43,1035.25,1035.25,1035.25,1035.25,0,4,4.00
07/05/2004,20:44,1035.50,1035.50,1035.50,1035.50,20,0,20.00
07/05/2004,20:45,1035.50,1035.75,1035.50,1035.75,50,0,50.00
07/05/2004,20:46,1036.00,1036.00,1036.00,1036.00,6,0,6.00
07/05/2004,20:49,1035.75,1035.75,1035.75,1035.75,0,7,7.00
07/05/2004,20:52,1035.75,1035.75,1035.75,1035.75,0,6,6.00
07/05/2004,20:53,1035.75,1035.75,1035.75,1035.75,0,1,1.00
07/05/2004,20:54,1035.50,1035.50,1035.50,1035.50,0,7,7.00
07/05/2004,20:55,1035.50,1035.50,1034.75,1035.00,16,58,74.00
07/05/2004,20:57,1035.00,1035.25,1035.00,1035.25,3,0,3.00
07/05/2004,20:59,1035.25,1035.25,1035.25,1035.25,16,0,16.00
07/05/2004,21:00,1035.25,1035.25,1035.25,1035.25,8,0,8.00
07/05/2004,21:03,1035.25,1035.25,1035.25,1035.25,6,0,6.00
07/05/2004,21:07,1035.25,1035.25,1035.25,1035.25,2,0,2.00
07/05/2004,21:09,1035.25,1035.25,1035.25,1035.25,3,0,3.00
07/05/2004,21:11,1035.00,1035.00,1035.00,1035.00,0,9,9.00
07/05/2004,21:12,1035.00,1035.00,1035.00,1035.00,0,8,8.00
07/05/2004,21:13,1035.00,1035.00,1035.00,1035.00,0,20,20.00
07/05/2004,21:15,1035.00,1035.00,1035.00,1035.00,0,17,17.00
07/05/2004,21:16,1035.00,1035.00,1035.00,1035.00,0,2,2.00
07/05/2004,21:17,1035.00,1035.00,1035.00,1035.00,0,10,10.00
07/05/2004,21:18,1034.75,1034.75,1034.50,1034.50,0,150,150.00
07/05/2004,21:19,1034.50,1034.50,1034.50,1034.50,0,1,1.00
07/05/2004,21:20,1034.50,1034.75,1034.50,1034.75,50,34,84.00
07/05/2004,21:21,1034.75,1034.75,1034.75,1034.75,9,0,9.00
07/05/2004,21:22,1034.50,1034.50,1034.50,1034.50,0,1,1.00
07/05/2004,21:24,1034.50,1034.50,1034.50,1034.50,0,10,10.00
07/05/2004,21:25,1034.50,1034.50,1034.50,1034.50,0,5,5.00
07/05/2004,21:27,1034.50,1034.75,1034.25,1034.50,1,7,8.00
07/05/2004,21:30,1034.50,1034.50,1034.50,1034.50,0,1,1.00
07/05/2004,21:31,1034.75,1034.75,1034.50,1034.50,1,1,2.00
07/05/2004,21:33,1034.75,1034.75,1034.75,1034.75,1,0,1.00
07/05/2004,21:34,1034.75,1034.75,1034.75,1034.75,3,0,3.00
07/05/2004,21:36,1034.75,1034.75,1034.75,1034.75,3,0,3.00
07/05/2004,21:37,1034.75,1034.75,1034.75,1034.75,8,0,8.00
07/05/2004,21:39,1034.75,1034.75,1034.75,1034.75,1,0,1.00
07/05/2004,21:40,1035.00,1035.00,1035.00,1035.00,2,0,2.00
07/05/2004,21:42,1035.00,1035.00,1035.00,1035.00,13,0,13.00
07/05/2004,21:43,1035.00,1035.00,1035.00,1035.00,1,0,1.00
07/05/2004,21:46,1035.00,1035.00,1035.00,1035.00,1,0,1.00
07/05/2004,21:47,1035.25,1035.25,1035.00,1035.00,11,47,58.00
07/05/2004,21:48,1035.00,1035.00,1035.00,1035.00,0,1,1.00
07/05/2004,21:49,1035.25,1035.25,1035.25,1035.25,45,0,45.00
07/05/2004,21:51,1035.25,1035.25,1035.25,1035.25,1,0,1.00
07/05/2004,21:52,1035.25,1035.25,1035.25,1035.25,2,0,2.00
07/05/2004,21:54,1035.25,1035.25,1035.25,1035.25,1,0,1.00
07/05/2004,21:55,1035.50,1035.50,1035.50,1035.50,1,0,1.00
07/05/2004,21:57,1035.25,1035.25,1035.25,1035.25,0,1,1.00
07/05/2004,21:59,1035.50,1035.50,1035.50,1035.50,1,0,1.00
07/05/2004,22:00,1035.25,1035.25,1035.25,1035.25,0,1,1.00
07/05/2004,22:01,1035.25,1035.25,1035.25,1035.25,0,5,5.00
07/05/2004,22:03,1035.25,1035.25,1035.25,1035.25,0,1,1.00
07/05/2004,22:04,1035.25,1035.25,1035.25,1035.25,0,23,23.00
07/05/2004,22:06,1035.00,1035.00,1035.00,1035.00,0,3,3.00
07/05/2004,22:07,1035.25,1035.25,1035.25,1035.25,7,0,7.00
07/05/2004,22:08,1035.50,1035.50,1035.50,1035.50,1,0,1.00
07/05/2004,22:09,1035.25,1035.25,1035.25,1035.25,0,1,1.00
07/05/2004,22:12,1035.25,1035.50,1035.25,1035.50,2,4,6.00
07/05/2004,22:13,1035.25,1035.50,1035.25,1035.50,1,1,2.00
07/05/2004,22:14,1035.25,1035.25,1035.25,1035.25,0,3,3.00
07/05/2004,22:15,1035.25,1035.25,1035.25,1035.25,0,13,13.00
07/05/2004,22:22,1035.00,1035.00,1035.00,1035.00,0,1,1.00
07/05/2004,22:29,1035.00,1035.00,1035.00,1035.00,0,4,4.00
07/05/2004,22:30,1035.00,1035.00,1035.00,1035.00,0,3,3.00
07/05/2004,22:33,1035.00,1035.00,1035.00,1035.00,0,1,1.00
07/05/2004,22:34,1035.00,1035.00,1034.75,1034.75,0,10,10.00
07/05/2004,22:37,1035.00,1035.00,1035.00,1035.00,1,0,1.00
07/05/2004,22:40,1034.75,1034.75,1034.75,1034.75,0,15,15.00
07/05/2004,22:41,1034.75,1034.75,1034.75,1034.75,0,3,3.00
07/05/2004,22:42,1034.75,1034.75,1034.75,1034.75,0,1,1.00
07/05/2004,22:46,1034.75,1034.75,1034.75,1034.75,0,1,1.00
07/05/2004,22:49,1034.75,1034.75,1034.75,1034.75,0,24,24.00
07/05/2004,22:50,1034.75,1034.75,1034.75,1034.75,0,1,1.00
07/05/2004,22:51,1035.00,1035.00,1035.00,1035.00,8,0,8.00
07/05/2004,22:53,1034.75,1034.75,1034.75,1034.75,0,3,3.00
07/05/2004,22:54,1034.50,1034.75,1034.50,1034.75,1,3,4.00
07/05/2004,22:56,1034.75,1034.75,1034.75,1034.75,1,0,1.00
07/05/2004,22:58,1034.75,1034.75,1034.75,1034.75,7,0,7.00
07/05/2004,23:02,1034.75,1034.75,1034.75,1034.75,4,0,4.00
07/05/2004,23:03,1034.75,1034.75,1034.75,1034.75,4,0,4.00
07/05/2004,23:05,1034.75,1034.75,1034.75,1034.75,6,0,6.00
07/05/2004,23:08,1034.75,1034.75,1034.75,1034.75,2,0,2.00
07/05/2004,23:09,1035.00,1035.00,1035.00,1035.00,1,0,1.00
07/05/2004,23:11,1035.00,1035.00,1035.00,1035.00,2,0,2.00
07/05/2004,23:12,1034.75,1034.75,1034.75,1034.75,0,3,3.00
07/05/2004,23:18,1035.00,1035.00,1035.00,1035.00,2,0,2.00
07/05/2004,23:19,1034.75,1035.00,1034.75,1035.00,6,2,8.00
07/05/2004,23:22,1035.00,1035.00,1035.00,1035.00,1,0,1.00
07/05/2004,23:23,1035.00,1035.00,1035.00,1035.00,2,0,2.00
07/05/2004,23:26,1035.25,1035.25,1035.25,1035.25,5,0,5.00
07/05/2004,23:27,1035.25,1035.25,1035.25,1035.25,2,0,2.00
07/05/2004,23:30,1035.50,1035.50,1035.25,1035.25,2,2,4.00
07/05/2004,23:31,1035.50,1035.50,1035.25,1035.25,4,1,5.00
07/05/2004,23:32,1035.50,1036.75,1035.50,1036.00,184,46,230.00
07/05/2004,23:33,1036.00,1036.00,1036.00,1036.00,0,14,14.00
07/05/2004,23:34,1036.00,1036.00,1036.00,1036.00,0,2,2.00
07/05/2004,23:35,1035.75,1035.75,1035.75,1035.75,0,2,2.00
07/05/2004,23:37,1035.75,1035.75,1035.75,1035.75,0,2,2.00
07/05/2004,23:39,1035.50,1035.50,1035.50,1035.50,0,7,7.00
07/05/2004,23:46,1035.25,1035.25,1035.25,1035.25,0,6,6.00
07/05/2004,23:50,1035.00,1035.25,1035.00,1035.25,2,2,4.00
07/05/2004,23:52,1035.50,1035.50,1035.50,1035.50,2,0,2.00
07/05/2004,23:53,1035.25,1035.25,1035.25,1035.25,0,2,2.00
07/05/2004,23:55,1035.25,1035.25,1035.25,1035.25,0,1,1.00
07/05/2004,23:56,1035.50,1035.50,1035.25,1035.50,8,1,9.00
07/05/2004,23:57,1035.50,1035.50,1035.50,1035.50,1,0,1.00
07/05/2004,23:58,1035.25,1035.25,1035.25,1035.25,0,2,2.00
07/05/2004,23:59,1035.25,1035.25,1035.25,1035.25,0,1,1.00
07/06/2004,00:02,1035.25,1035.25,1035.25,1035.25,0,16,16.00
07/06/2004,00:06,1035.00,1035.00,1035.00,1035.00,0,1,1.00
07/06/2004,00:09,1035.00,1035.00,1035.00,1035.00,0,2,2.00
07/06/2004,00:10,1035.25,1035.25,1035.00,1035.00,3,8,11.00
07/06/2004,00:11,1034.75,1035.25,1034.75,1035.25,12,2,14.00
07/06/2004,00:13,1035.00,1035.00,1035.00,1035.00,0,1,1.00
07/06/2004,00:15,1035.00,1035.00,1035.00,1035.00,0,2,2.00
07/06/2004,00:20,1035.25,1035.25,1035.25,1035.25,1,0,1.00
07/06/2004,00:22,1035.00,1035.00,1035.00,1035.00,0,4,4.00
07/06/2004,00:26,1035.00,1035.00,1035.00,1035.00,0,1,1.00
07/06/2004,00:28,1034.75,1034.75,1034.75,1034.75,0,1,1.00
07/06/2004,00:30,1034.75,1034.75,1034.75,1034.75,0,10,10.00
07/06/2004,00:31,1035.00,1035.25,1035.00,1035.25,11,0,11.00
07/06/2004,00:40,1035.25,1035.25,1035.25,1035.25,2,0,2.00
07/06/2004,00:45,1035.00,1035.25,1035.00,1035.25,1,2,3.00
07/06/2004,00:46,1035.25,1035.25,1035.25,1035.25,1,0,1.00
07/06/2004,00:49,1035.25,1035.25,1035.25,1035.25,1,0,1.00
07/06/2004,00:50,1035.25,1035.25,1035.25,1035.25,3,0,3.00
07/06/2004,00:54,1035.25,1035.25,1035.25,1035.25,2,0,2.00
07/06/2004,00:55,1035.25,1035.25,1035.25,1035.25,1,0,1.00
07/06/2004,00:56,1035.25,1035.25,1035.25,1035.25,1,0,1.00
07/06/2004,00:57,1035.25,1035.25,1035.25,1035.25,6,0,6.00
07/06/2004,01:00,1035.25,1035.25,1035.25,1035.25,1,0,1.00
07/06/2004,01:02,1035.25,1035.25,1035.00,1035.00,1,5,6.00
07/06/2004,01:03,1035.00,1035.00,1035.00,1035.00,0,1,1.00
07/06/2004,01:05,1035.00,1035.00,1035.00,1035.00,0,14,14.00
07/06/2004,01:06,1035.00,1035.00,1035.00,1035.00,0,13,13.00
07/06/2004,01:10,1035.00,1035.00,1035.00,1035.00,0,1,1.00
07/06/2004,01:11,1035.00,1035.00,1035.00,1035.00,0,18,18.00
07/06/2004,01:15,1035.00,1035.00,1035.00,1035.00,0,3,3.00
07/06/2004,01:16,1034.75,1034.75,1034.75,1034.75,0,2,2.00
07/06/2004,01:19,1034.75,1034.75,1034.75,1034.75,0,5,5.00
07/06/2004,01:23,1034.75,1034.75,1034.75,1034.75,0,8,8.00
07/06/2004,01:24,1034.75,1034.75,1034.75,1034.75,0,5,5.00
07/06/2004,01:25,1034.75,1034.75,1034.75,1034.75,0,1,1.00
07/06/2004,01:26,1034.75,1034.75,1034.50,1034.75,1,5,6.00
07/06/2004,01:28,1034.75,1034.75,1034.50,1034.75,3,2,5.00
07/06/2004,01:30,1034.75,1034.75,1034.75,1034.75,7,0,7.00
07/06/2004,01:32,1035.00,1035.00,1035.00,1035.00,3,0,3.00
07/06/2004,01:34,1034.75,1034.75,1034.75,1034.75,0,10,10.00
07/06/2004,01:38,1035.00,1035.00,1035.00,1035.00,3,0,3.00
07/06/2004,01:45,1034.75,1034.75,1034.75,1034.75,0,1,1.00
07/06/2004,01:46,1034.75,1034.75,1034.75,1034.75,0,10,10.00
07/06/2004,01:52,1034.75,1034.75,1034.75,1034.75,0,1,1.00
07/06/2004,01:53,1035.00,1035.00,1035.00,1035.00,1,0,1.00
07/06/2004,01:54,1035.00,1035.00,1035.00,1035.00,4,0,4.00
07/06/2004,01:55,1035.00,1035.00,1035.00,1035.00,1,0,1.00
07/06/2004,01:56,1035.00,1035.00,1035.00,1035.00,2,0,2.00
07/06/2004,01:57,1035.00,1035.00,1035.00,1035.00,25,0,25.00
07/06/2004,01:59,1034.75,1034.75,1034.75,1034.75,0,20,20.00
07/06/2004,02:00,1034.75,1034.75,1034.75,1034.75,0,25,25.00
07/06/2004,02:01,1034.75,1034.75,1034.75,1034.75,0,25,25.00
07/06/2004,02:02,1034.50,1034.50,1034.50,1034.50,0,2,2.00
07/06/2004,02:03,1034.75,1034.75,1034.75,1034.75,3,0,3.00
07/06/2004,02:05,1034.50,1034.50,1034.50,1034.50,0,53,53.00
07/06/2004,02:06,1034.25,1034.50,1034.25,1034.25,1,28,29.00
07/06/2004,02:07,1034.25,1034.25,1034.25,1034.25,0,34,34.00
07/06/2004,02:08,1034.00,1034.25,1034.00,1034.25,12,42,54.00
07/06/2004,02:09,1034.25,1034.25,1034.25,1034.25,26,0,26.00
07/06/2004,02:10,1034.50,1034.50,1034.25,1034.25,10,2,12.00
07/06/2004,02:11,1034.50,1034.50,1034.50,1034.50,21,0,21.00
07/06/2004,02:12,1034.25,1034.25,1034.00,1034.00,0,42,42.00
07/06/2004,02:13,1034.00,1034.25,1034.00,1034.00,2,38,40.00
07/06/2004,02:14,1034.00,1034.25,1034.00,1034.25,26,7,33.00
07/06/2004,02:15,1034.25,1034.25,1034.00,1034.00,9,3,12.00
07/06/2004,02:16,1034.00,1034.00,1034.00,1034.00,0,29,29.00
07/06/2004,02:17,1034.00,1034.00,1033.75,1033.75,0,168,168.00
07/06/2004,02:18,1033.50,1033.50,1033.50,1033.50,0,52,52.00
07/06/2004,02:19,1033.25,1033.25,1033.00,1033.25,7,103,110.00
07/06/2004,02:20,1033.25,1033.25,1033.00,1033.00,48,36,84.00
07/06/2004,02:21,1033.25,1033.50,1033.25,1033.50,53,0,53.00
07/06/2004,02:23,1033.50,1033.50,1033.50,1033.50,21,0,21.00
07/06/2004,02:24,1033.50,1033.50,1033.50,1033.50,18,0,18.00
07/06/2004,02:25,1033.50,1033.50,1033.50,1033.50,15,0,15.00
07/06/2004,02:26,1033.50,1033.50,1033.50,1033.50,112,0,112.00
07/06/2004,02:27,1033.50,1033.75,1033.50,1033.75,213,0,213.00
07/06/2004,02:28,1033.75,1033.75,1033.75,1033.75,15,0,15.00
07/06/2004,02:29,1033.50,1033.75,1033.50,1033.50,12,46,58.00
07/06/2004,02:30,1033.50,1033.50,1033.00,1033.25,11,35,46.00
07/06/2004,02:31,1033.50,1033.50,1033.50,1033.50,28,0,28.00
07/06/2004,02:32,1033.25,1033.25,1033.25,1033.25,0,15,15.00
07/06/2004,02:33,1033.25,1033.25,1033.25,1033.25,0,51,51.00
07/06/2004,02:34,1033.00,1033.00,1032.50,1032.50,2,205,207.00
07/06/2004,02:35,1032.50,1032.50,1032.50,1032.50,0,58,58.00
07/06/2004,02:36,1032.50,1032.50,1032.50,1032.50,0,45,45.00
07/06/2004,02:37,1032.50,1032.50,1032.50,1032.50,0,8,8.00
07/06/2004,02:38,1032.50,1032.50,1032.25,1032.25,0,79,79.00
07/06/2004,02:39,1032.25,1032.25,1031.75,1032.00,8,162,170.00
07/06/2004,02:40,1032.00,1032.00,1031.75,1031.75,17,1,18.00
07/06/2004,02:41,1032.00,1032.00,1032.00,1032.00,2,0,2.00
07/06/2004,02:42,1031.75,1031.75,1031.25,1031.25,0,141,141.00
07/06/2004,02:43,1031.25,1031.50,1031.25,1031.50,151,7,158.00
07/06/2004,02:44,1031.50,1031.50,1031.25,1031.25,256,10,266.00
07/06/2004,02:45,1031.50,1031.50,1031.50,1031.50,90,0,90.00
07/06/2004,02:46,1031.75,1031.75,1031.75,1031.75,2,0,2.00
07/06/2004,02:47,1031.75,1031.75,1031.75,1031.75,22,0,22.00
07/06/2004,02:48,1031.75,1031.75,1031.50,1031.50,10,37,47.00
07/06/2004,02:49,1031.25,1031.50,1031.00,1031.00,80,194,274.00
07/06/2004,02:50,1031.00,1031.25,1031.00,1031.25,16,3,19.00
07/06/2004,02:51,1031.00,1031.25,1031.00,1031.00,5,66,71.00
07/06/2004,02:52,1031.00,1031.00,1030.75,1031.00,49,7,56.00
07/06/2004,02:53,1031.25,1031.25,1031.25,1031.25,73,0,73.00
07/06/2004,02:54,1031.25,1031.25,1031.25,1031.25,66,0,66.00
07/06/2004,02:55,1031.25,1031.25,1031.25,1031.25,22,0,22.00
07/06/2004,02:56,1031.25,1031.25,1031.25,1031.25,10,0,10.00
07/06/2004,02:57,1031.25,1031.25,1031.25,1031.25,50,0,50.00
07/06/2004,02:58,1031.25,1031.25,1031.25,1031.25,51,0,51.00
07/06/2004,02:59,1031.25,1031.50,1031.25,1031.25,17,3,20.00
07/06/2004,03:00,1031.25,1031.25,1031.25,1031.25,0,17,17.00
07/06/2004,03:01,1031.25,1031.25,1031.25,1031.25,0,24,24.00
07/06/2004,03:02,1031.25,1031.25,1031.25,1031.25,0,5,5.00
07/06/2004,03:03,1031.00,1031.00,1031.00,1031.00,0,27,27.00
07/06/2004,03:04,1031.00,1031.00,1030.75,1031.00,5,30,35.00
07/06/2004,03:05,1030.75,1031.00,1030.50,1030.75,17,116,133.00
07/06/2004,03:06,1030.75,1030.75,1030.25,1030.25,0,236,236.00
07/06/2004,03:07,1030.25,1030.25,1030.00,1030.25,91,154,245.00
07/06/2004,03:08,1030.25,1030.25,1030.25,1030.25,38,0,38.00
07/06/2004,03:09,1030.25,1030.50,1030.25,1030.25,39,20,59.00
07/06/2004,03:10,1030.25,1030.25,1030.25,1030.25,0,5,5.00
07/06/2004,03:11,1030.50,1030.50,1030.25,1030.25,10,5,15.00
07/06/2004,03:12,1030.50,1030.50,1030.25,1030.25,23,51,74.00
07/06/2004,03:13,1030.25,1030.25,1030.25,1030.25,0,30,30.00
07/06/2004,03:14,1030.25,1030.50,1030.25,1030.50,10,44,54.00
07/06/2004,03:15,1030.25,1030.25,1030.25,1030.25,0,1,1.00
07/06/2004,03:17,1030.25,1030.50,1030.25,1030.50,31,1,32.00
07/06/2004,03:18,1030.50,1030.50,1030.50,1030.50,29,0,29.00
07/06/2004,03:19,1030.50,1030.75,1030.50,1030.75,32,0,32.00
07/06/2004,03:20,1030.50,1030.50,1030.50,1030.50,0,2,2.00
07/06/2004,03:21,1030.50,1030.50,1030.50,1030.50,0,17,17.00
07/06/2004,03:22,1030.50,1030.50,1030.50,1030.50,0,33,33.00
07/06/2004,03:23,1030.75,1030.75,1030.75,1030.75,1,0,1.00
07/06/2004,03:24,1030.50,1030.50,1030.50,1030.50,0,59,59.00
07/06/2004,03:26,1030.50,1030.50,1030.50,1030.50,0,18,18.00
07/06/2004,03:28,1030.50,1030.50,1030.50,1030.50,0,1,1.00
07/06/2004,03:29,1030.75,1030.75,1030.75,1030.75,2,0,2.00
07/06/2004,03:30,1030.75,1030.75,1030.50,1030.75,5,5,10.00
07/06/2004,03:31,1030.50,1030.50,1030.50,1030.50,0,49,49.00
07/06/2004,03:32,1030.50,1030.50,1030.50,1030.50,0,12,12.00
07/06/2004,03:33,1030.75,1030.75,1030.50,1030.50,42,2,44.00
07/06/2004,03:34,1030.75,1031.25,1030.75,1031.25,233,2,235.00
07/06/2004,03:35,1031.00,1031.00,1031.00,1031.00,0,39,39.00
07/06/2004,03:36,1031.00,1031.00,1031.00,1031.00,0,1,1.00
07/06/2004,03:37,1031.00,1031.00,1031.00,1031.00,0,20,20.00
07/06/2004,03:39,1030.75,1030.75,1030.75,1030.75,0,46,46.00
07/06/2004,03:41,1030.75,1030.75,1030.75,1030.75,0,53,53.00
07/06/2004,03:42,1030.75,1030.75,1030.50,1030.50,0,53,53.00
07/06/2004,03:43,1030.75,1031.00,1030.50,1030.50,50,2,52.00
07/06/2004,03:44,1030.75,1030.75,1030.50,1030.50,1,28,29.00
07/06/2004,03:45,1030.50,1030.50,1030.50,1030.50,0,17,17.00
07/06/2004,03:46,1030.50,1030.50,1030.50,1030.50,0,6,6.00
07/06/2004,03:47,1030.50,1030.50,1030.50,1030.50,0,57,57.00
07/06/2004,03:48,1030.50,1030.50,1030.50,1030.50,0,29,29.00
07/06/2004,03:50,1030.50,1030.50,1030.50,1030.50,0,14,14.00
07/06/2004,03:51,1030.50,1030.50,1030.50,1030.50,0,22,22.00
07/06/2004,03:52,1030.75,1030.75,1030.75,1030.75,1,0,1.00
07/06/2004,03:53,1030.50,1030.50,1030.50,1030.50,0,8,8.00
07/06/2004,03:54,1030.50,1030.50,1030.50,1030.50,0,5,5.00
07/06/2004,03:55,1030.50,1030.50,1030.50,1030.50,0,5,5.00
07/06/2004,03:56,1030.50,1030.50,1030.50,1030.50,0,10,10.00
07/06/2004,03:58,1030.75,1030.75,1030.75,1030.75,25,0,25.00
07/06/2004,03:59,1030.50,1031.00,1030.50,1030.75,61,13,74.00
07/06/2004,04:00,1030.75,1030.75,1030.50,1030.50,0,7,7.00
07/06/2004,04:01,1030.50,1030.50,1030.50,1030.50,0,5,5.00
07/06/2004,04:02,1030.50,1030.50,1030.50,1030.50,0,1,1.00
07/06/2004,04:05,1030.50,1030.75,1030.50,1030.50,1,9,10.00
07/06/2004,04:06,1030.50,1030.50,1030.50,1030.50,0,9,9.00
07/06/2004,04:07,1030.50,1030.50,1030.25,1030.50,2,3,5.00
07/06/2004,04:08,1030.75,1031.00,1030.75,1031.00,167,0,167.00
07/06/2004,04:09,1031.00,1031.00,1031.00,1031.00,3,0,3.00
07/06/2004,04:10,1031.00,1031.00,1031.00,1031.00,1,0,1.00
07/06/2004,04:11,1031.00,1031.00,1031.00,1031.00,6,0,6.00
07/06/2004,04:12,1031.00,1031.00,1031.00,1031.00,20,0,20.00
07/06/2004,04:13,1031.00,1031.00,1031.00,1031.00,12,0,12.00
07/06/2004,04:14,1031.00,1031.25,1031.00,1031.25,8,0,8.00
07/06/2004,04:17,1031.25,1031.25,1031.25,1031.25,6,0,6.00
07/06/2004,04:18,1031.00,1031.25,1031.00,1031.25,5,69,74.00
07/06/2004,04:19,1031.00,1031.00,1031.00,1031.00,0,5,5.00
07/06/2004,04:20,1031.00,1031.00,1031.00,1031.00,0,2,2.00
07/06/2004,04:21,1031.00,1031.00,1030.75,1031.00,3,91,94.00
07/06/2004,04:23,1030.75,1031.00,1030.75,1031.00,3,15,18.00
07/06/2004,04:24,1031.00,1031.00,1030.75,1030.75,1,8,9.00
07/06/2004,04:25,1030.75,1030.75,1030.75,1030.75,0,7,7.00
07/06/2004,04:26,1030.75,1030.75,1030.50,1030.50,0,20,20.00
07/06/2004,04:27,1030.50,1030.50,1030.50,1030.50,0,6,6.00
07/06/2004,04:30,1030.50,1030.50,1030.50,1030.50,0,17,17.00
07/06/2004,04:32,1030.50,1030.50,1030.50,1030.50,0,12,12.00
07/06/2004,04:33,1030.25,1030.25,1030.00,1030.25,8,201,209.00
07/06/2004,04:34,1030.00,1030.00,1029.50,1029.75,51,238,289.00
07/06/2004,04:35,1029.75,1030.00,1029.75,1029.75,87,1,88.00
07/06/2004,04:36,1029.75,1029.75,1029.75,1029.75,0,46,46.00
07/06/2004,04:37,1029.75,1030.00,1029.75,1030.00,12,25,37.00
07/06/2004,04:38,1030.00,1030.25,1030.00,1030.00,36,18,54.00
07/06/2004,04:39,1030.00,1030.00,1030.00,1030.00,0,1,1.00
07/06/2004,04:40,1029.75,1030.00,1029.75,1029.75,16,100,116.00
07/06/2004,04:41,1030.00,1030.00,1029.75,1029.75,1,1,2.00
07/06/2004,04:42,1029.75,1029.75,1029.75,1029.75,0,8,8.00
07/06/2004,04:43,1030.00,1030.00,1030.00,1030.00,11,0,11.00
07/06/2004,04:44,1030.00,1030.00,1030.00,1030.00,96,0,96.00
07/06/2004,04:45,1030.00,1030.00,1030.00,1030.00,7,0,7.00
07/06/2004,04:46,1030.00,1030.00,1030.00,1030.00,16,0,16.00
07/06/2004,04:47,1029.75,1029.75,1029.75,1029.75,0,1,1.00
07/06/2004,04:49,1029.75,1029.75,1029.75,1029.75,0,5,5.00
07/06/2004,04:50,1029.75,1029.75,1029.75,1029.75,0,15,15.00
07/06/2004,04:51,1029.75,1029.75,1029.50,1029.50,0,137,137.00
07/06/2004,04:52,1029.50,1029.50,1029.25,1029.50,37,37,74.00
07/06/2004,04:53,1029.50,1029.50,1029.50,1029.50,32,0,32.00
07/06/2004,04:54,1029.50,1029.75,1029.50,1029.50,9,2,11.00
07/06/2004,04:55,1029.50,1029.50,1029.50,1029.50,0,33,33.00
07/06/2004,04:56,1029.50,1029.50,1029.25,1029.25,1,8,9.00
07/06/2004,04:57,1029.25,1029.50,1029.25,1029.50,10,20,30.00
07/06/2004,04:58,1029.50,1029.50,1028.75,1029.00,18,132,150.00
07/06/2004,04:59,1029.00,1029.00,1029.00,1029.00,24,0,24.00
07/06/2004,05:00,1029.00,1029.50,1029.00,1029.50,20,0,20.00
07/06/2004,05:01,1029.25,1029.25,1029.25,1029.25,0,10,10.00
07/06/2004,05:02,1029.25,1029.25,1029.25,1029.25,0,2,2.00
07/06/2004,05:03,1029.25,1029.50,1029.25,1029.50,10,6,16.00
07/06/2004,05:04,1029.25,1029.50,1029.25,1029.50,1,25,26.00
07/06/2004,05:05,1029.25,1029.25,1029.00,1029.25,3,104,107.00
07/06/2004,05:06,1029.00,1029.25,1029.00,1029.25,1,4,5.00
07/06/2004,05:07,1029.25,1029.25,1029.25,1029.25,24,0,24.00
07/06/2004,05:08,1029.25,1029.25,1029.25,1029.25,17,0,17.00
07/06/2004,05:09,1029.25,1029.25,1029.25,1029.25,23,0,23.00
07/06/2004,05:10,1029.25,1029.50,1029.25,1029.50,13,0,13.00
07/06/2004,05:11,1029.25,1029.25,1029.25,1029.25,0,2,2.00
07/06/2004,05:12,1029.25,1029.25,1029.25,1029.25,0,3,3.00
07/06/2004,05:13,1029.25,1029.25,1029.25,1029.25,0,4,4.00
07/06/2004,05:14,1029.25,1029.25,1029.25,1029.25,0,5,5.00
07/06/2004,05:15,1029.25,1029.50,1029.25,1029.50,10,4,14.00
07/06/2004,05:16,1029.50,1029.50,1029.50,1029.50,9,0,9.00
07/06/2004,05:17,1029.50,1029.50,1029.25,1029.50,50,1,51.00
07/06/2004,05:18,1029.50,1029.50,1029.50,1029.50,55,0,55.00
07/06/2004,05:19,1029.50,1029.50,1029.50,1029.50,4,0,4.00
07/06/2004,05:20,1029.50,1029.50,1029.25,1029.25,4,5,9.00
07/06/2004,05:21,1029.25,1029.50,1029.25,1029.50,1,6,7.00
07/06/2004,05:22,1029.50,1029.50,1029.50,1029.50,6,0,6.00
07/06/2004,05:23,1029.50,1029.50,1029.50,1029.50,1,0,1.00
07/06/2004,05:24,1029.25,1029.50,1029.25,1029.25,1,15,16.00
07/06/2004,05:25,1029.50,1029.50,1029.50,1029.50,2,0,2.00
07/06/2004,05:26,1029.25,1029.25,1029.25,1029.25,0,5,5.00
07/06/2004,05:27,1029.25,1029.50,1029.25,1029.50,2,31,33.00
07/06/2004,05:28,1029.50,1029.50,1029.25,1029.25,1,2,3.00
07/06/2004,05:29,1029.25,1029.25,1029.25,1029.25,0,14,14.00
07/06/2004,05:30,1029.50,1029.75,1029.50,1029.50,124,20,144.00
07/06/2004,05:31,1029.50,1029.75,1029.50,1029.75,3,131,134.00
07/06/2004,05:32,1029.50,1029.75,1029.50,1029.75,5,33,38.00
07/06/2004,05:33,1029.75,1029.75,1029.50,1029.50,1,107,108.00
07/06/2004,05:34,1029.50,1029.75,1029.50,1029.75,4,27,31.00
07/06/2004,05:35,1029.50,1029.50,1029.50,1029.50,0,36,36.00
07/06/2004,05:36,1029.50,1029.75,1029.50,1029.50,1,11,12.00
07/06/2004,05:37,1029.50,1029.75,1029.50,1029.75,6,1,7.00
07/06/2004,05:38,1029.50,1029.50,1029.50,1029.50,0,5,5.00
07/06/2004,05:40,1029.50,1029.50,1029.50,1029.50,0,31,31.00
07/06/2004,05:41,1029.50,1029.50,1029.50,1029.50,0,2,2.00
07/06/2004,05:42,1029.50,1029.50,1029.50,1029.50,0,2,2.00
07/06/2004,05:43,1029.50,1029.50,1029.50,1029.50,0,8,8.00
07/06/2004,05:44,1029.50,1029.50,1029.25,1029.25,0,9,9.00
07/06/2004,05:45,1029.50,1029.75,1029.25,1029.25,13,42,55.00
07/06/2004,05:46,1029.50,1029.50,1029.50,1029.50,9,0,9.00
07/06/2004,05:47,1029.50,1029.50,1029.25,1029.25,5,65,70.00
07/06/2004,05:48,1029.50,1029.50,1029.50,1029.50,3,0,3.00
07/06/2004,05:49,1029.50,1029.50,1029.50,1029.50,2,0,2.00
07/06/2004,05:52,1029.50,1029.50,1029.50,1029.50,6,0,6.00
07/06/2004,05:54,1029.25,1029.25,1029.25,1029.25,0,1,1.00
07/06/2004,05:57,1029.25,1029.50,1029.25,1029.25,1,8,9.00
07/06/2004,05:58,1029.50,1029.50,1029.50,1029.50,10,0,10.00
07/06/2004,05:59,1029.50,1029.50,1029.50,1029.50,1,0,1.00
07/06/2004,06:00,1029.50,1029.50,1029.25,1029.50,2,3,5.00
07/06/2004,06:01,1029.25,1029.25,1029.00,1029.25,12,40,52.00
07/06/2004,06:02,1029.50,1029.50,1029.25,1029.25,1,20,21.00
07/06/2004,06:04,1029.25,1029.25,1029.25,1029.25,0,51,51.00
07/06/2004,06:06,1029.25,1029.25,1029.00,1029.00,0,99,99.00
07/06/2004,06:07,1029.00,1029.00,1028.75,1029.00,3,11,14.00
07/06/2004,06:08,1029.00,1029.25,1029.00,1029.00,8,1,9.00
07/06/2004,06:09,1029.00,1029.25,1028.75,1029.25,9,4,13.00
07/06/2004,06:10,1029.25,1029.25,1029.00,1029.00,3,7,10.00
07/06/2004,06:11,1029.00,1029.25,1029.00,1029.25,17,4,21.00
07/06/2004,06:12,1029.25,1029.25,1029.00,1029.00,10,221,231.00
07/06/2004,06:13,1029.00,1029.00,1028.75,1028.75,0,65,65.00
07/06/2004,06:14,1028.75,1029.00,1028.50,1028.75,16,45,61.00
07/06/2004,06:15,1028.75,1028.75,1028.25,1028.50,36,193,229.00
07/06/2004,06:16,1028.50,1028.50,1028.50,1028.50,17,0,17.00
07/06/2004,06:18,1028.75,1028.75,1028.75,1028.75,13,0,13.00
07/06/2004,06:19,1028.50,1028.75,1028.50,1028.50,7,28,35.00
07/06/2004,06:20,1028.25,1028.50,1028.25,1028.50,2,2,4.00
07/06/2004,06:21,1028.50,1028.50,1028.50,1028.50,9,0,9.00
07/06/2004,06:22,1028.50,1028.50,1028.25,1028.50,70,4,74.00
07/06/2004,06:23,1028.50,1028.50,1028.50,1028.50,66,0,66.00
07/06/2004,06:24,1028.50,1028.75,1028.50,1028.75,14,0,14.00
07/06/2004,06:25,1028.75,1028.75,1028.25,1028.75,35,142,177.00
07/06/2004,06:26,1028.75,1028.75,1028.50,1028.50,1,12,13.00
07/06/2004,06:27,1028.50,1028.75,1028.50,1028.50,1,18,19.00
07/06/2004,06:28,1028.50,1028.50,1028.50,1028.50,0,41,41.00
07/06/2004,06:29,1028.50,1028.75,1028.50,1028.50,1,4,5.00
07/06/2004,06:30,1028.50,1028.50,1028.25,1028.50,10,21,31.00
07/06/2004,06:31,1028.50,1028.50,1028.00,1028.00,1,316,317.00
07/06/2004,06:32,1028.00,1028.25,1027.75,1028.00,9,232,241.00
07/06/2004,06:33,1028.00,1028.25,1027.75,1028.00,78,4,82.00
07/06/2004,06:34,1027.75,1027.75,1027.50,1027.75,39,156,195.00
07/06/2004,06:35,1027.75,1028.00,1027.50,1028.00,20,9,29.00
07/06/2004,06:36,1028.00,1028.00,1027.75,1027.75,25,28,53.00
07/06/2004,06:37,1027.75,1028.00,1027.75,1028.00,243,26,269.00
07/06/2004,06:38,1028.00,1028.00,1027.75,1028.00,14,1,15.00
07/06/2004,06:39,1028.00,1028.25,1027.75,1027.75,72,101,173.00
07/06/2004,06:40,1027.50,1027.50,1027.25,1027.50,151,193,344.00
07/06/2004,06:41,1027.50,1027.75,1027.50,1027.75,3,0,3.00
07/06/2004,06:42,1027.75,1028.75,1027.75,1028.50,521,26,547.00
07/06/2004,06:43,1028.50,1028.50,1028.50,1028.50,0,2,2.00
07/06/2004,06:44,1028.25,1028.25,1027.75,1027.75,2,253,255.00
07/06/2004,06:45,1028.00,1028.00,1027.75,1028.00,36,20,56.00
07/06/2004,06:46,1028.00,1028.00,1028.00,1028.00,66,0,66.00
07/06/2004,06:47,1028.00,1028.25,1028.00,1028.00,137,39,176.00
07/06/2004,06:48,1028.25,1028.25,1028.00,1028.00,9,41,50.00
07/06/2004,06:49,1028.00,1028.00,1028.00,1028.00,0,33,33.00
07/06/2004,06:50,1028.00,1028.25,1027.75,1028.00,23,36,59.00
07/06/2004,06:51,1027.75,1027.75,1027.75,1027.75,0,57,57.00
07/06/2004,06:52,1027.75,1027.75,1027.75,1027.75,0,53,53.00
07/06/2004,06:53,1027.75,1027.75,1027.75,1027.75,0,26,26.00
07/06/2004,06:54,1027.75,1028.00,1027.75,1028.00,15,1,16.00
07/06/2004,06:55,1028.00,1028.25,1027.75,1028.00,106,75,181.00
07/06/2004,06:56,1028.00,1028.00,1028.00,1028.00,0,15,15.00
07/06/2004,06:57,1028.00,1028.00,1027.75,1027.75,0,157,157.00
07/06/2004,06:58,1027.75,1028.00,1027.50,1027.75,150,70,220.00
07/06/2004,06:59,1027.75,1027.75,1027.75,1027.75,177,0,177.00
07/06/2004,07:00,1027.75,1027.75,1027.50,1027.75,304,1,305.00
07/06/2004,07:01,1027.75,1028.00,1027.75,1027.75,36,2,38.00
07/06/2004,07:03,1027.75,1028.00,1027.75,1027.75,1,213,214.00
07/06/2004,07:04,1028.00,1028.00,1027.50,1027.50,173,314,487.00
07/06/2004,07:05,1027.75,1027.75,1027.50,1027.75,182,5,187.00
07/06/2004,07:06,1027.75,1027.75,1027.75,1027.75,3,0,3.00
07/06/2004,07:07,1027.75,1027.75,1027.00,1027.25,97,669,766.00
07/06/2004,07:08,1027.25,1027.50,1027.00,1027.25,85,182,267.00
07/06/2004,07:09,1027.25,1027.25,1027.00,1027.00,128,53,181.00
07/06/2004,07:10,1027.00,1027.25,1027.00,1027.25,127,16,143.00
07/06/2004,07:11,1027.25,1027.50,1027.00,1027.25,71,55,126.00
07/06/2004,07:12,1027.00,1027.25,1027.00,1027.25,22,103,125.00
07/06/2004,07:13,1027.00,1027.25,1027.00,1027.25,49,61,110.00
07/06/2004,07:14,1027.00,1027.00,1026.75,1026.75,96,560,656.00
07/06/2004,07:15,1026.75,1027.00,1026.50,1026.75,94,115,209.00
07/06/2004,07:16,1026.50,1026.75,1026.25,1026.50,82,137,219.00
07/06/2004,07:17,1026.75,1027.00,1026.50,1026.75,59,2,61.00
07/06/2004,07:18,1027.00,1027.00,1026.75,1026.75,72,15,87.00
07/06/2004,07:19,1027.00,1027.00,1026.75,1027.00,35,12,47.00
07/06/2004,07:20,1027.00,1027.00,1026.75,1026.75,139,14,153.00
07/06/2004,07:21,1027.00,1027.00,1026.75,1027.00,366,1,367.00
07/06/2004,07:22,1027.00,1027.00,1026.75,1027.00,184,3,187.00
07/06/2004,07:23,1026.75,1027.25,1026.75,1027.00,232,248,480.00
07/06/2004,07:24,1027.00,1027.25,1027.00,1027.00,19,178,197.00
07/06/2004,07:25,1027.25,1027.25,1027.00,1027.00,7,15,22.00
07/06/2004,07:26,1027.25,1027.75,1027.25,1027.50,312,14,326.00
07/06/2004,07:27,1027.50,1028.00,1027.50,1028.00,171,5,176.00
07/06/2004,07:28,1028.00,1028.25,1027.75,1028.00,121,68,189.00
07/06/2004,07:29,1028.00,1028.25,1028.00,1028.00,203,142,345.00
07/06/2004,07:30,1028.00,1028.00,1027.75,1028.00,35,50,85.00
07/06/2004,07:31,1028.00,1028.00,1027.75,1027.75,3,29,32.00
07/06/2004,07:32,1027.75,1028.00,1027.75,1028.00,29,37,66.00
07/06/2004,07:33,1028.00,1028.00,1027.75,1027.75,4,5,9.00
07/06/2004,07:34,1028.00,1028.00,1027.75,1027.75,27,2,29.00
07/06/2004,07:35,1028.00,1028.00,1027.75,1028.00,2,5,7.00
07/06/2004,07:36,1027.75,1028.00,1027.75,1028.00,26,6,32.00
07/06/2004,07:37,1028.00,1028.25,1027.75,1028.25,160,26,186.00
07/06/2004,07:38,1028.00,1028.00,1028.00,1028.00,0,64,64.00
07/06/2004,07:39,1028.00,1028.00,1027.75,1027.75,0,41,41.00
07/06/2004,07:40,1027.75,1028.00,1027.75,1028.00,4,2,6.00
07/06/2004,07:41,1028.00,1028.00,1027.75,1027.75,3,1,4.00
07/06/2004,07:42,1028.00,1028.00,1028.00,1028.00,157,0,157.00
07/06/2004,07:43,1028.00,1028.00,1028.00,1028.00,41,0,41.00
07/06/2004,07:44,1028.00,1028.00,1028.00,1028.00,43,0,43.00
07/06/2004,07:45,1028.00,1028.00,1028.00,1028.00,67,0,67.00
07/06/2004,07:46,1028.00,1028.00,1027.75,1028.00,20,1,21.00
07/06/2004,07:47,1028.00,1028.00,1027.75,1028.00,11,10,21.00
07/06/2004,07:48,1027.75,1028.00,1027.75,1028.00,27,1,28.00
07/06/2004,07:49,1028.00,1028.00,1028.00,1028.00,23,0,23.00
07/06/2004,07:50,1028.00,1028.00,1027.75,1028.00,59,1,60.00
07/06/2004,07:51,1028.00,1028.00,1028.00,1028.00,69,0,69.00
07/06/2004,07:52,1028.00,1028.50,1028.00,1028.25,362,52,414.00
07/06/2004,07:53,1028.25,1028.25,1028.25,1028.25,0,1,1.00
07/06/2004,07:54,1028.25,1028.25,1028.25,1028.25,0,115,115.00
07/06/2004,07:55,1028.25,1028.25,1028.25,1028.25,0,7,7.00
07/06/2004,07:56,1028.25,1028.25,1028.00,1028.00,0,13,13.00
07/06/2004,07:57,1028.00,1028.25,1028.00,1028.00,24,474,498.00
07/06/2004,07:58,1028.00,1028.25,1028.00,1028.00,1,22,23.00
07/06/2004,07:59,1028.00,1028.00,1027.75,1028.00,7,176,183.00
07/06/2004,08:00,1028.00,1028.00,1027.75,1028.00,17,40,57.00
07/06/2004,08:01,1028.00,1028.00,1027.75,1028.00,21,2,23.00
07/06/2004,08:02,1028.00,1028.00,1027.75,1028.00,5,1,6.00
07/06/2004,08:03,1027.75,1028.00,1027.75,1028.00,54,32,86.00
07/06/2004,08:04,1028.00,1028.00,1027.75,1027.75,20,114,134.00
07/06/2004,08:05,1027.75,1028.00,1027.75,1028.00,372,3,375.00
07/06/2004,08:06,1028.00,1028.25,1027.75,1028.25,64,10,74.00
07/06/2004,08:07,1028.25,1028.25,1028.00,1028.00,16,169,185.00
07/06/2004,08:08,1028.00,1028.25,1028.00,1028.00,1,18,19.00
07/06/2004,08:09,1028.00,1028.00,1027.75,1027.75,0,335,335.00
07/06/2004,08:10,1028.00,1028.00,1027.75,1027.75,2,109,111.00
07/06/2004,08:11,1027.50,1027.75,1027.50,1027.75,38,230,268.00
07/06/2004,08:12,1028.00,1028.00,1027.75,1027.75,2,94,96.00
07/06/2004,08:13,1027.50,1027.75,1027.50,1027.50,5,150,155.00
07/06/2004,08:14,1027.50,1027.75,1027.50,1027.50,242,16,258.00
07/06/2004,08:15,1027.75,1027.75,1027.75,1027.75,97,0,97.00
07/06/2004,08:16,1027.75,1027.75,1027.50,1027.50,10,153,163.00
07/06/2004,08:17,1027.25,1027.75,1027.25,1027.25,28,22,50.00
07/06/2004,08:18,1027.50,1027.75,1027.50,1027.50,19,35,54.00
07/06/2004,08:19,1027.50,1027.75,1027.50,1027.50,4,16,20.00
07/06/2004,08:20,1027.75,1027.75,1027.50,1027.50,31,137,168.00
07/06/2004,08:22,1027.50,1027.75,1027.50,1027.50,2,183,185.00
07/06/2004,08:23,1027.50,1027.75,1027.25,1027.75,51,28,79.00
07/06/2004,08:24,1027.75,1028.00,1027.50,1028.00,352,21,373.00
07/06/2004,08:25,1028.00,1028.00,1027.75,1027.75,36,25,61.00
07/06/2004,08:26,1027.75,1028.00,1027.75,1028.00,186,16,202.00
07/06/2004,08:27,1028.00,1028.25,1028.00,1028.00,197,86,283.00
07/06/2004,08:28,1028.00,1028.00,1027.50,1028.00,302,300,602.00
07/06/2004,08:29,1028.25,1028.25,1027.75,1028.25,174,63,237.00
07/06/2004,08:30,1028.00,1028.50,1027.75,1028.25,862,350,1212.00
07/06/2004,08:31,1028.25,1028.50,1027.75,1027.75,1543,1785,3328.00
07/06/2004,08:32,1027.75,1028.25,1027.75,1028.00,1322,933,2255.00
07/06/2004,08:33,1028.00,1028.75,1028.00,1028.25,1729,1811,3540.00
07/06/2004,08:34,1028.25,1028.75,1028.25,1028.75,1722,297,2019.00
07/06/2004,08:35,1028.75,1028.75,1028.25,1028.25,1740,959,2699.00
07/06/2004,08:36,1028.50,1028.75,1028.00,1028.25,1514,1895,3409.00
07/06/2004,08:37,1028.50,1028.75,1028.25,1028.50,1725,708,2433.00
07/06/2004,08:38,1028.50,1028.75,1028.00,1028.25,1521,948,2469.00
07/06/2004,08:39,1028.25,1028.50,1027.50,1027.75,1365,3584,4949.00
07/06/2004,08:40,1027.75,1027.75,1027.00,1027.50,1283,3577,4860.00
07/06/2004,08:41,1027.50,1027.75,1027.00,1027.25,960,1173,2133.00
07/06/2004,08:42,1027.25,1027.25,1026.50,1027.00,1410,3341,4751.00
07/06/2004,08:43,1026.75,1027.00,1026.50,1026.75,1137,2126,3263.00
07/06/2004,08:44,1026.75,1027.25,1026.50,1027.25,1045,2205,3250.00
07/06/2004,08:45,1027.00,1027.25,1027.00,1027.00,758,242,1000.00
07/06/2004,08:46,1027.00,1027.00,1026.50,1026.50,388,2326,2714.00
07/06/2004,08:47,1026.50,1027.00,1026.50,1026.75,858,1224,2082.00
07/06/2004,08:48,1027.00,1027.25,1026.75,1027.00,1377,481,1858.00
07/06/2004,08:49,1027.00,1027.25,1026.75,1027.00,1027,532,1559.00
07/06/2004,08:50,1026.75,1027.00,1026.25,1026.25,1471,2347,3818.00
07/06/2004,08:51,1026.00,1026.50,1025.75,1026.25,1278,2306,3584.00
07/06/2004,08:52,1026.50,1026.50,1026.00,1026.50,1091,2079,3170.00
07/06/2004,08:53,1026.25,1027.25,1026.25,1027.00,2674,489,3163.00
07/06/2004,08:54,1027.00,1027.25,1026.75,1027.00,1897,1069,2966.00
07/06/2004,08:55,1027.00,1027.75,1026.75,1027.75,3418,868,4286.00
07/06/2004,08:56,1027.75,1027.75,1027.00,1027.50,1071,1560,2631.00
07/06/2004,08:57,1027.50,1027.75,1027.00,1027.75,799,399,1198.00
07/06/2004,08:58,1027.75,1027.75,1027.50,1027.50,124,141,265.00
07/06/2004,08:59,1027.50,1027.75,1027.50,1027.75,362,182,544.00
07/06/2004,09:00,1027.75,1028.00,1027.50,1028.00,965,402,1367.00
07/06/2004,09:01,1028.00,1028.00,1026.50,1026.50,1441,2892,4333.00
07/06/2004,09:02,1026.50,1027.50,1026.00,1027.00,2680,2244,4924.00
07/06/2004,09:03,1027.00,1027.00,1026.00,1026.50,698,1865,2563.00
07/06/2004,09:04,1026.50,1026.75,1026.50,1026.75,1117,120,1237.00
07/06/2004,09:05,1026.75,1027.50,1026.25,1027.00,2681,1044,3725.00
07/06/2004,09:06,1027.25,1027.75,1027.00,1027.00,1364,781,2145.00
07/06/2004,09:07,1027.25,1027.50,1026.25,1026.50,1152,2179,3331.00
07/06/2004,09:08,1026.50,1027.25,1026.50,1027.00,927,690,1617.00
07/06/2004,09:09,1027.00,1027.25,1026.25,1026.50,108,1104,1212.00
07/06/2004,09:10,1026.50,1026.75,1026.00,1026.75,1436,1794,3230.00
07/06/2004,09:11,1026.50,1027.25,1026.25,1027.25,2432,1459,3891.00
07/06/2004,09:12,1027.25,1027.25,1026.75,1026.75,722,908,1630.00
07/06/2004,09:13,1027.00,1027.00,1026.25,1026.50,1199,943,2142.00
07/06/2004,09:14,1026.50,1027.25,1026.50,1027.25,897,903,1800.00
07/06/2004,09:15,1027.25,1027.25,1026.75,1027.00,493,299,792.00
07/06/2004,09:16,1027.00,1027.00,1026.00,1026.50,631,2231,2862.00
07/06/2004,09:17,1026.50,1027.00,1026.25,1026.75,1450,248,1698.00
07/06/2004,09:18,1026.75,1027.00,1026.75,1027.00,206,178,384.00
07/06/2004,09:19,1027.00,1027.00,1026.75,1027.00,1295,284,1579.00
07/06/2004,09:20,1026.75,1027.00,1026.75,1026.75,84,792,876.00
07/06/2004,09:21,1027.00,1027.00,1026.75,1026.75,473,582,1055.00
07/06/2004,09:22,1026.75,1026.75,1026.00,1026.00,325,2012,2337.00
07/06/2004,09:23,1026.25,1027.00,1026.00,1026.75,990,61,1051.00
07/06/2004,09:24,1027.00,1027.25,1026.75,1026.75,600,744,1344.00
07/06/2004,09:25,1027.00,1027.75,1026.75,1027.50,1805,464,2269.00
07/06/2004,09:26,1027.50,1027.75,1027.25,1027.75,667,257,924.00
07/06/2004,09:27,1027.50,1028.50,1027.50,1028.25,2887,1623,4510.00
07/06/2004,09:28,1028.00,1028.25,1028.00,1028.00,757,732,1489.00
07/06/2004,09:29,1028.25,1028.50,1028.00,1028.00,620,1056,1676.00
07/06/2004,09:30,1028.25,1028.50,1027.75,1028.00,693,1349,2042.00
07/06/2004,09:31,1028.00,1028.25,1027.50,1028.25,1229,517,1746.00
07/06/2004,09:32,1028.25,1028.50,1028.00,1028.25,383,1404,1787.00
07/06/2004,09:33,1028.00,1028.25,1027.75,1028.00,40,1055,1095.00
07/06/2004,09:34,1028.00,1028.00,1027.50,1028.00,1029,944,1973.00
07/06/2004,09:35,1028.25,1028.25,1027.75,1028.00,496,429,925.00
07/06/2004,09:36,1028.00,1028.25,1027.75,1028.00,1233,415,1648.00
07/06/2004,09:37,1028.00,1028.25,1027.75,1028.00,598,710,1308.00
07/06/2004,09:38,1027.75,1028.00,1027.25,1027.75,649,2028,2677.00
07/06/2004,09:39,1027.75,1027.75,1027.25,1027.50,481,1292,1773.00
07/06/2004,09:40,1027.50,1027.50,1026.50,1027.00,740,2934,3674.00
07/06/2004,09:41,1026.75,1027.50,1026.50,1027.25,778,907,1685.00
07/06/2004,09:42,1027.00,1027.75,1027.00,1027.50,1722,282,2004.00
07/06/2004,09:43,1027.75,1027.75,1027.50,1027.50,825,531,1356.00
07/06/2004,09:44,1027.50,1027.75,1027.00,1027.50,451,1021,1472.00
07/06/2004,09:45,1027.25,1027.75,1027.25,1027.50,107,155,262.00
07/06/2004,09:46,1027.75,1027.75,1027.00,1027.75,333,455,788.00
07/06/2004,09:47,1027.50,1027.75,1027.25,1027.50,636,314,950.00
07/06/2004,09:48,1027.50,1028.00,1027.50,1027.75,1407,290,1697.00
07/06/2004,09:49,1027.75,1028.25,1027.50,1028.00,1496,538,2034.00
07/06/2004,09:50,1028.00,1028.25,1027.75,1027.75,336,597,933.00
07/06/2004,09:51,1027.75,1028.00,1027.50,1028.00,399,270,669.00
07/06/2004,09:52,1028.00,1028.25,1028.00,1028.00,275,115,390.00
07/06/2004,09:53,1028.00,1028.25,1027.50,1027.50,143,1133,1276.00
07/06/2004,09:54,1027.75,1027.75,1027.25,1027.50,470,960,1430.00
07/06/2004,09:55,1027.75,1028.00,1027.75,1027.75,1356,269,1625.00
07/06/2004,09:56,1027.75,1027.75,1027.50,1027.75,353,557,910.00
07/06/2004,09:57,1027.50,1027.75,1027.25,1027.50,145,418,563.00
07/06/2004,09:58,1027.50,1027.75,1027.25,1027.50,65,127,192.00
07/06/2004,09:59,1027.50,1027.75,1026.75,1026.75,131,2681,2812.00
07/06/2004,10:00,1026.75,1027.00,1026.50,1026.75,1930,1169,3099.00
07/06/2004,10:01,1026.75,1027.25,1026.75,1027.25,970,1080,2050.00
07/06/2004,10:02,1027.00,1027.25,1026.75,1026.75,837,1260,2097.00
07/06/2004,10:03,1026.75,1027.25,1026.75,1027.00,159,696,855.00
07/06/2004,10:04,1027.00,1027.25,1025.75,1026.00,832,3659,4491.00
07/06/2004,10:05,1026.25,1026.25,1025.75,1026.00,858,1118,1976.00
07/06/2004,10:06,1026.25,1026.25,1025.25,1025.50,1724,3961,5685.00
07/06/2004,10:07,1025.50,1026.00,1025.25,1025.25,1976,2669,4645.00
07/06/2004,10:08,1025.50,1025.50,1024.50,1024.75,2085,3955,6040.00
07/06/2004,10:09,1025.00,1025.25,1024.50,1024.50,1447,2333,3780.00
07/06/2004,10:10,1024.50,1024.75,1023.25,1023.75,1318,6263,7581.00
07/06/2004,10:11,1023.50,1024.00,1023.25,1023.75,2384,2618,5002.00
07/06/2004,10:12,1023.50,1024.25,1023.50,1024.25,2721,195,2916.00
07/06/2004,10:13,1024.00,1024.25,1024.00,1024.25,274,716,990.00
07/06/2004,10:14,1024.00,1024.50,1024.00,1024.00,1579,510,2089.00
07/06/2004,10:15,1024.25,1024.25,1024.00,1024.00,1465,53,1518.00
07/06/2004,10:16,1024.25,1024.25,1023.75,1024.00,630,1445,2075.00
07/06/2004,10:17,1024.00,1024.50,1023.75,1024.25,2555,1254,3809.00
07/06/2004,10:18,1024.25,1024.25,1023.75,1024.00,574,304,878.00
07/06/2004,10:19,1024.00,1024.25,1023.75,1024.00,1596,308,1904.00
07/06/2004,10:20,1024.00,1024.75,1024.00,1024.50,2638,473,3111.00
07/06/2004,10:21,1024.50,1024.75,1024.00,1024.00,553,952,1505.00
07/06/2004,10:22,1024.00,1024.25,1023.75,1024.00,612,1461,2073.00
07/06/2004,10:23,1024.25,1024.50,1024.00,1024.25,1343,1025,2368.00
07/06/2004,10:24,1024.00,1024.75,1023.75,1024.50,1116,209,1325.00
07/06/2004,10:25,1024.50,1025.00,1024.50,1024.75,1379,1019,2398.00
07/06/2004,10:26,1024.75,1025.00,1024.50,1024.75,551,465,1016.00
07/06/2004,10:27,1024.75,1025.00,1024.50,1024.75,229,70,299.00
07/06/2004,10:28,1025.00,1025.25,1024.75,1025.00,1570,190,1760.00
07/06/2004,10:29,1025.00,1025.25,1024.25,1024.25,1622,2859,4481.00
07/06/2004,10:30,1024.50,1025.00,1024.25,1024.75,698,206,904.00
07/06/2004,10:31,1025.00,1025.00,1024.00,1024.25,235,1572,1807.00
07/06/2004,10:32,1024.25,1024.50,1024.25,1024.25,1195,45,1240.00
07/06/2004,10:33,1024.25,1024.75,1024.00,1024.50,789,829,1618.00
07/06/2004,10:34,1024.50,1024.50,1024.25,1024.50,98,424,522.00
07/06/2004,10:35,1024.25,1024.50,1024.00,1024.25,122,167,289.00
07/06/2004,10:36,1024.25,1024.25,1024.00,1024.25,30,108,138.00
07/06/2004,10:37,1024.00,1024.25,1023.25,1023.75,1148,2875,4023.00
07/06/2004,10:38,1023.50,1024.00,1023.50,1023.75,387,157,544.00
07/06/2004,10:39,1023.75,1024.00,1023.25,1024.00,582,872,1454.00
07/06/2004,10:40,1024.00,1024.25,1024.00,1024.00,521,788,1309.00
07/06/2004,10:41,1024.00,1024.25,1023.75,1024.00,101,113,214.00
07/06/2004,10:42,1024.00,1024.25,1023.50,1024.25,829,291,1120.00
07/06/2004,10:43,1024.00,1024.25,1023.75,1024.00,224,306,530.00
07/06/2004,10:44,1024.00,1024.00,1022.75,1023.00,789,4683,5472.00
07/06/2004,10:45,1023.00,1023.75,1023.00,1023.50,2047,1899,3946.00
07/06/2004,10:46,1023.50,1023.75,1023.00,1023.50,1230,1533,2763.00
07/06/2004,10:47,1023.25,1023.50,1023.25,1023.25,311,156,467.00
07/06/2004,10:48,1023.50,1023.75,1023.25,1023.25,495,896,1391.00
07/06/2004,10:49,1023.25,1023.25,1022.50,1023.00,834,4132,4966.00
07/06/2004,10:50,1023.00,1023.25,1022.75,1022.75,381,819,1200.00
07/06/2004,10:51,1023.00,1023.00,1022.50,1022.75,430,1120,1550.00
07/06/2004,10:52,1022.75,1023.00,1022.50,1022.50,790,663,1453.00
07/06/2004,10:53,1022.75,1022.75,1021.75,1022.00,1131,4451,5582.00
07/06/2004,10:54,1021.75,1022.75,1021.75,1022.50,1666,2348,4014.00
07/06/2004,10:55,1022.25,1022.75,1022.00,1022.00,995,1393,2388.00
07/06/2004,10:56,1022.00,1022.75,1022.00,1022.75,1096,501,1597.00
07/06/2004,10:57,1022.75,1022.75,1022.50,1022.75,596,591,1187.00
07/06/2004,10:58,1022.75,1022.75,1022.50,1022.50,447,541,988.00
07/06/2004,10:59,1022.75,1023.00,1022.50,1023.00,569,617,1186.00
07/06/2004,11:00,1023.00,1023.00,1022.50,1022.75,38,536,574.00
07/06/2004,11:01,1022.50,1022.50,1022.00,1022.25,712,1252,1964.00
07/06/2004,11:02,1022.25,1022.25,1021.50,1022.25,1707,1653,3360.00
07/06/2004,11:03,1022.25,1022.50,1022.00,1022.25,710,363,1073.00
07/06/2004,11:04,1022.25,1022.75,1022.00,1022.50,1843,216,2059.00
07/06/2004,11:05,1022.75,1023.25,1022.50,1023.00,1626,475,2101.00
07/06/2004,11:06,1023.25,1023.25,1022.75,1022.75,708,824,1532.00
07/06/2004,11:07,1023.00,1023.25,1022.75,1023.00,761,336,1097.00
07/06/2004,11:08,1023.00,1023.00,1022.50,1022.75,195,504,699.00
07/06/2004,11:09,1022.75,1023.00,1022.50,1023.00,424,173,597.00
07/06/2004,11:10,1022.75,1023.00,1022.75,1023.00,541,7,548.00
07/06/2004,11:11,1023.25,1023.25,1022.75,1022.75,434,350,784.00
07/06/2004,11:12,1023.00,1023.00,1022.75,1022.75,42,762,804.00
07/06/2004,11:13,1023.00,1023.25,1022.75,1023.25,635,663,1298.00
07/06/2004,11:14,1023.00,1023.25,1023.00,1023.25,78,12,90.00
07/06/2004,11:15,1023.00,1023.25,1023.00,1023.00,117,757,874.00
07/06/2004,11:16,1023.00,1023.25,1022.75,1023.00,78,307,385.00
07/06/2004,11:17,1023.00,1023.00,1022.75,1023.00,37,8,45.00
07/06/2004,11:18,1023.00,1023.25,1022.75,1023.00,399,138,537.00
07/06/2004,11:19,1023.00,1023.00,1022.25,1022.50,48,1791,1839.00
07/06/2004,11:20,1022.50,1022.50,1022.25,1022.50,291,65,356.00
07/06/2004,11:21,1022.50,1023.00,1022.50,1023.00,1260,350,1610.00
07/06/2004,11:22,1023.00,1023.00,1023.00,1023.00,325,0,325.00
07/06/2004,11:23,1022.75,1023.00,1022.50,1022.50,93,1038,1131.00
07/06/2004,11:24,1022.50,1023.25,1022.50,1023.25,1040,30,1070.00
07/06/2004,11:25,1023.25,1023.75,1023.00,1023.75,1914,76,1990.00
07/06/2004,11:26,1023.50,1023.50,1023.25,1023.50,181,1538,1719.00
07/06/2004,11:27,1023.50,1023.75,1023.25,1023.50,633,750,1383.00
07/06/2004,11:28,1023.25,1023.75,1023.25,1023.75,333,292,625.00
07/06/2004,11:29,1023.75,1024.00,1023.50,1024.00,850,117,967.00
07/06/2004,11:30,1023.75,1024.25,1023.75,1023.75,1909,1315,3224.00
07/06/2004,11:31,1023.75,1024.00,1023.50,1023.50,478,839,1317.00
07/06/2004,11:32,1023.50,1023.75,1023.25,1023.25,82,735,817.00
07/06/2004,11:33,1023.50,1023.75,1023.25,1023.50,820,187,1007.00
07/06/2004,11:34,1023.75,1023.75,1023.50,1023.75,457,8,465.00
07/06/2004,11:35,1023.75,1023.75,1023.50,1023.50,320,426,746.00
07/06/2004,11:36,1023.50,1023.75,1023.25,1023.50,95,69,164.00
07/06/2004,11:37,1023.50,1023.75,1023.50,1023.75,34,4,38.00
07/06/2004,11:38,1023.75,1023.75,1023.50,1023.75,18,6,24.00
07/06/2004,11:39,1023.75,1024.25,1023.50,1024.25,1294,24,1318.00
07/06/2004,11:40,1024.25,1024.25,1023.75,1024.00,350,310,660.00
07/06/2004,11:41,1024.00,1024.25,1023.75,1023.75,106,157,263.00
07/06/2004,11:42,1023.75,1024.00,1023.25,1023.50,127,899,1026.00
07/06/2004,11:43,1023.25,1023.50,1023.25,1023.50,80,602,682.00
07/06/2004,11:44,1023.50,1023.75,1023.50,1023.50,205,406,611.00
07/06/2004,11:45,1023.50,1023.75,1023.50,1023.75,3,157,160.00
07/06/2004,11:46,1023.50,1024.00,1023.50,1023.75,336,154,490.00
07/06/2004,11:47,1023.50,1023.75,1023.50,1023.50,24,21,45.00
07/06/2004,11:48,1023.75,1023.75,1023.50,1023.50,34,423,457.00
07/06/2004,11:49,1023.50,1023.75,1023.25,1023.25,14,167,181.00
07/06/2004,11:50,1023.25,1023.50,1022.25,1022.25,324,3395,3719.00
07/06/2004,11:51,1022.50,1022.75,1022.00,1022.50,873,1047,1920.00
07/06/2004,11:52,1022.75,1023.00,1022.50,1022.50,754,196,950.00
07/06/2004,11:53,1022.75,1023.50,1022.50,1023.00,910,124,1034.00
07/06/2004,11:54,1023.00,1023.25,1022.50,1022.50,32,557,589.00
07/06/2004,11:55,1022.75,1023.00,1022.50,1022.75,69,286,355.00
07/06/2004,11:56,1022.75,1023.50,1022.75,1023.25,296,155,451.00
07/06/2004,11:57,1023.25,1023.25,1023.00,1023.25,405,144,549.00
07/06/2004,11:58,1023.25,1023.25,1022.25,1022.75,193,1940,2133.00
07/06/2004,11:59,1022.75,1023.50,1022.50,1023.50,1585,219,1804.00
07/06/2004,12:00,1023.25,1023.50,1023.00,1023.50,256,563,819.00
07/06/2004,12:01,1023.25,1023.50,1023.25,1023.50,274,255,529.00
07/06/2004,12:02,1023.50,1023.50,1022.50,1022.75,491,1794,2285.00
07/06/2004,12:03,1022.75,1022.75,1022.25,1022.50,270,514,784.00
07/06/2004,12:04,1022.50,1022.75,1022.50,1022.50,32,349,381.00
07/06/2004,12:05,1022.50,1023.25,1022.50,1023.25,345,21,366.00
07/06/2004,12:06,1023.00,1023.25,1023.00,1023.25,313,13,326.00
07/06/2004,12:07,1023.25,1023.25,1023.00,1023.25,144,10,154.00
07/06/2004,12:08,1023.00,1023.75,1023.00,1023.50,525,64,589.00
07/06/2004,12:09,1023.50,1023.75,1023.25,1023.25,153,620,773.00
07/06/2004,12:10,1023.25,1024.00,1023.25,1023.75,409,342,751.00
07/06/2004,12:11,1023.75,1023.75,1023.25,1023.75,37,85,122.00
07/06/2004,12:12,1023.50,1023.75,1023.25,1023.50,23,316,339.00
07/06/2004,12:13,1023.50,1023.50,1023.25,1023.25,21,274,295.00
07/06/2004,12:14,1023.50,1024.00,1023.25,1023.75,1157,91,1248.00
07/06/2004,12:15,1023.75,1023.75,1023.25,1023.50,285,419,704.00
07/06/2004,12:16,1023.75,1024.25,1023.25,1023.25,751,937,1688.00
07/06/2004,12:17,1023.25,1023.50,1023.00,1023.25,127,286,413.00
07/06/2004,12:18,1023.25,1023.50,1023.25,1023.25,16,220,236.00
07/06/2004,12:19,1023.25,1023.50,1023.25,1023.25,5,7,12.00
07/06/2004,12:20,1023.25,1024.00,1023.25,1024.00,551,12,563.00
07/06/2004,12:21,1023.75,1023.75,1023.00,1023.25,51,1194,1245.00
07/06/2004,12:22,1023.25,1023.25,1022.75,1022.75,91,488,579.00
07/06/2004,12:23,1022.75,1023.75,1022.50,1023.75,1647,961,2608.00
07/06/2004,12:24,1023.50,1023.75,1023.25,1023.25,120,135,255.00
07/06/2004,12:25,1023.50,1023.50,1023.00,1023.25,206,172,378.00
07/06/2004,12:26,1023.25,1023.50,1023.00,1023.25,129,245,374.00
07/06/2004,12:27,1023.00,1023.50,1023.00,1023.00,200,285,485.00
07/06/2004,12:28,1023.00,1023.25,1023.00,1023.25,27,89,116.00
07/06/2004,12:29,1023.00,1023.25,1022.75,1022.75,7,592,599.00
07/06/2004,12:30,1022.75,1023.25,1022.75,1023.00,56,222,278.00
07/06/2004,12:31,1023.00,1023.25,1022.75,1023.25,206,61,267.00
07/06/2004,12:32,1023.25,1023.50,1023.00,1023.25,544,85,629.00
07/06/2004,12:33,1023.25,1023.25,1023.00,1023.00,32,283,315.00
07/06/2004,12:34,1023.00,1023.75,1022.75,1023.50,335,119,454.00
07/06/2004,12:35,1023.50,1023.75,1023.00,1023.25,221,596,817.00
07/06/2004,12:36,1023.50,1023.75,1023.25,1023.50,322,23,345.00
07/06/2004,12:37,1023.50,1023.50,1023.25,1023.25,10,210,220.00
07/06/2004,12:38,1023.00,1023.50,1023.00,1023.50,240,58,298.00
07/06/2004,12:39,1023.50,1023.50,1023.00,1023.25,8,215,223.00
07/06/2004,12:40,1023.50,1023.50,1023.25,1023.50,15,121,136.00
07/06/2004,12:41,1023.25,1023.25,1023.00,1023.25,137,160,297.00
07/06/2004,12:42,1023.25,1023.50,1023.00,1023.25,112,4,116.00
07/06/2004,12:43,1023.25,1023.25,1023.25,1023.25,0,134,134.00
07/06/2004,12:44,1023.50,1023.50,1023.25,1023.50,145,105,250.00
07/06/2004,12:45,1023.50,1023.50,1022.75,1022.75,34,1031,1065.00
07/06/2004,12:46,1022.75,1023.00,1022.75,1022.75,78,435,513.00
07/06/2004,12:47,1022.75,1023.25,1022.50,1023.00,135,1225,1360.00
07/06/2004,12:48,1023.00,1023.25,1022.00,1022.00,210,2427,2637.00
07/06/2004,12:49,1022.00,1022.25,1022.00,1022.25,63,918,981.00
07/06/2004,12:50,1022.25,1022.50,1022.00,1022.50,428,190,618.00
07/06/2004,12:51,1022.25,1022.50,1022.25,1022.25,497,283,780.00
07/06/2004,12:52,1022.25,1022.50,1022.25,1022.25,3,141,144.00
07/06/2004,12:53,1022.50,1022.50,1022.00,1022.00,100,323,423.00
07/06/2004,12:54,1022.00,1022.25,1022.00,1022.25,316,42,358.00
07/06/2004,12:55,1022.25,1022.50,1022.25,1022.50,100,1,101.00
07/06/2004,12:56,1022.50,1022.50,1022.00,1022.00,34,672,706.00
07/06/2004,12:57,1022.00,1022.25,1021.75,1022.00,395,656,1051.00
07/06/2004,12:58,1022.00,1022.25,1022.00,1022.25,255,255,510.00
07/06/2004,12:59,1022.25,1022.25,1021.75,1022.00,55,1724,1779.00
07/06/2004,13:00,1021.75,1022.00,1021.75,1021.75,14,407,421.00
07/06/2004,13:01,1021.75,1022.25,1021.50,1021.75,796,997,1793.00
07/06/2004,13:02,1021.75,1022.00,1021.25,1021.25,437,2133,2570.00
07/06/2004,13:03,1021.25,1021.25,1020.75,1021.00,1113,3932,5045.00
07/06/2004,13:04,1021.25,1021.25,1021.00,1021.25,1069,132,1201.00
07/06/2004,13:05,1021.00,1021.25,1020.75,1021.00,321,1558,1879.00
07/06/2004,13:06,1020.75,1021.75,1020.75,1021.50,2618,1222,3840.00
07/06/2004,13:07,1021.50,1021.75,1021.25,1021.50,173,231,404.00
07/06/2004,13:08,1021.50,1021.75,1021.25,1021.25,217,155,372.00
07/06/2004,13:09,1021.25,1021.75,1021.25,1021.50,252,41,293.00
07/06/2004,13:10,1021.50,1022.00,1021.50,1021.50,421,34,455.00
07/06/2004,13:11,1021.75,1021.75,1021.50,1021.75,172,273,445.00
07/06/2004,13:12,1021.50,1022.00,1021.50,1021.75,1075,606,1681.00
07/06/2004,13:13,1021.75,1022.00,1021.75,1021.75,301,361,662.00
07/06/2004,13:14,1021.75,1022.25,1021.75,1022.00,973,123,1096.00
07/06/2004,13:15,1021.75,1022.00,1021.75,1022.00,49,96,145.00
07/06/2004,13:16,1022.00,1022.50,1021.75,1022.00,1288,592,1880.00
07/06/2004,13:17,1022.00,1022.50,1022.00,1022.50,294,499,793.00
07/06/2004,13:18,1022.50,1022.75,1022.25,1022.75,2368,76,2444.00
07/06/2004,13:19,1022.75,1023.00,1022.50,1022.75,1278,1317,2595.00
07/06/2004,13:20,1022.75,1023.25,1022.50,1022.75,1688,1139,2827.00
07/06/2004,13:21,1022.50,1022.75,1022.50,1022.75,165,53,218.00
07/06/2004,13:22,1022.75,1022.75,1022.00,1022.00,96,3106,3202.00
07/06/2004,13:23,1022.00,1022.50,1022.00,1022.50,530,649,1179.00
07/06/2004,13:24,1022.50,1022.50,1022.00,1022.25,969,171,1140.00
07/06/2004,13:25,1022.00,1022.25,1022.00,1022.00,145,305,450.00
07/06/2004,13:26,1022.00,1022.50,1022.00,1022.50,476,79,555.00
07/06/2004,13:27,1022.25,1022.50,1021.50,1021.50,85,2504,2589.00
07/06/2004,13:28,1021.75,1021.75,1021.00,1021.25,739,2748,3487.00
07/06/2004,13:29,1021.25,1021.75,1021.25,1021.25,390,331,721.00
07/06/2004,13:30,1021.50,1021.50,1020.50,1020.75,1147,3982,5129.00
07/06/2004,13:31,1020.75,1021.25,1020.75,1021.25,2057,1001,3058.00
07/06/2004,13:32,1021.25,1021.50,1021.00,1021.50,1223,402,1625.00
07/06/2004,13:33,1021.50,1021.50,1021.25,1021.50,100,937,1037.00
07/06/2004,13:34,1021.50,1022.25,1021.25,1021.75,2113,1358,3471.00
07/06/2004,13:35,1021.75,1022.00,1021.50,1022.00,1587,197,1784.00
07/06/2004,13:36,1022.00,1022.00,1021.75,1022.00,1717,195,1912.00
07/06/2004,13:37,1022.00,1022.00,1021.75,1021.75,1611,939,2550.00
07/06/2004,13:38,1022.00,1022.50,1021.75,1022.50,1216,315,1531.00
07/06/2004,13:39,1022.25,1022.50,1022.00,1022.25,620,243,863.00
07/06/2004,13:40,1022.25,1022.50,1021.50,1021.50,478,1043,1521.00
07/06/2004,13:41,1021.75,1022.00,1021.25,1021.25,423,648,1071.00
07/06/2004,13:42,1021.25,1021.75,1021.25,1021.50,547,985,1532.00
07/06/2004,13:43,1021.50,1022.50,1021.50,1022.50,1389,184,1573.00
07/06/2004,13:44,1022.50,1022.50,1022.25,1022.50,1114,154,1268.00
07/06/2004,13:45,1022.50,1023.00,1022.25,1022.75,880,843,1723.00
07/06/2004,13:46,1023.00,1023.25,1022.25,1022.50,809,2762,3571.00
07/06/2004,13:47,1022.50,1022.75,1022.25,1022.50,1278,537,1815.00
07/06/2004,13:48,1022.75,1022.75,1022.25,1022.75,168,1122,1290.00
07/06/2004,13:49,1022.50,1022.75,1022.50,1022.50,229,135,364.00
07/06/2004,13:50,1022.75,1022.75,1022.50,1022.50,389,693,1082.00
07/06/2004,13:51,1022.75,1023.00,1022.50,1023.00,1565,59,1624.00
07/06/2004,13:52,1023.00,1023.00,1022.50,1022.50,407,189,596.00
07/06/2004,13:53,1022.50,1023.00,1022.50,1023.00,176,147,323.00
07/06/2004,13:54,1023.00,1023.00,1022.75,1023.00,27,299,326.00
07/06/2004,13:55,1023.00,1023.50,1022.75,1023.50,1374,630,2004.00
07/06/2004,13:56,1023.50,1023.50,1022.75,1023.00,437,636,1073.00
07/06/2004,13:57,1023.00,1023.25,1022.75,1023.25,753,390,1143.00
07/06/2004,13:58,1023.25,1023.25,1023.00,1023.00,2350,310,2660.00
07/06/2004,13:59,1023.25,1023.25,1022.50,1022.50,231,1402,1633.00
07/06/2004,14:00,1022.50,1022.75,1022.25,1022.25,838,1364,2202.00
07/06/2004,14:01,1022.50,1023.50,1022.25,1023.50,1736,452,2188.00
07/06/2004,14:02,1023.50,1023.50,1023.25,1023.25,1325,92,1417.00
07/06/2004,14:03,1023.25,1023.50,1023.00,1023.25,1140,1165,2305.00
07/06/2004,14:04,1023.50,1024.25,1023.25,1024.00,4054,783,4837.00
07/06/2004,14:05,1024.00,1024.50,1023.75,1023.75,2317,1298,3615.00
07/06/2004,14:06,1024.00,1024.50,1023.75,1024.25,3676,761,4437.00
07/06/2004,14:07,1024.50,1025.25,1024.25,1025.00,4665,1831,6496.00
07/06/2004,14:08,1024.75,1025.25,1024.75,1024.75,1074,1588,2662.00
07/06/2004,14:09,1024.75,1025.00,1024.50,1025.00,688,1786,2474.00
07/06/2004,14:10,1024.75,1025.00,1024.50,1024.75,92,659,751.00
07/06/2004,14:11,1024.75,1025.50,1024.50,1024.50,3276,2778,6054.00
07/06/2004,14:12,1024.50,1024.75,1024.50,1024.50,47,1093,1140.00
07/06/2004,14:13,1024.75,1024.75,1024.50,1024.50,68,438,506.00
07/06/2004,14:14,1024.75,1024.75,1024.25,1024.50,2138,458,2596.00
07/06/2004,14:15,1024.75,1024.75,1024.50,1024.75,558,44,602.00
07/06/2004,14:16,1024.75,1024.75,1024.50,1024.50,31,463,494.00
07/06/2004,14:17,1024.75,1025.25,1024.75,1025.00,2721,469,3190.00
07/06/2004,14:18,1025.00,1025.25,1024.75,1024.75,43,1117,1160.00
07/06/2004,14:19,1025.00,1025.25,1024.75,1025.25,524,223,747.00
07/06/2004,14:20,1025.00,1025.75,1025.00,1025.50,2792,2119,4911.00
07/06/2004,14:21,1025.25,1025.50,1024.75,1025.00,1999,1559,3558.00
07/06/2004,14:22,1025.00,1025.25,1025.00,1025.00,993,90,1083.00
07/06/2004,14:23,1025.00,1025.75,1025.00,1025.25,2310,1060,3370.00
07/06/2004,14:24,1025.50,1025.50,1025.00,1025.00,104,774,878.00
07/06/2004,14:25,1025.25,1025.25,1025.00,1025.00,236,1431,1667.00
07/06/2004,14:26,1025.00,1025.50,1025.00,1025.25,2351,772,3123.00
07/06/2004,14:27,1025.25,1025.50,1025.00,1025.25,711,678,1389.00
07/06/2004,14:28,1025.25,1025.75,1025.25,1025.50,2676,353,3029.00
07/06/2004,14:29,1025.75,1025.75,1025.25,1025.50,1872,1541,3413.00
07/06/2004,14:30,1025.50,1025.50,1025.25,1025.50,1100,131,1231.00
07/06/2004,14:31,1025.50,1025.75,1025.25,1025.50,1412,1210,2622.00
07/06/2004,14:32,1025.50,1026.75,1025.50,1026.00,6210,2327,8537.00
07/06/2004,14:33,1026.00,1026.25,1026.00,1026.00,44,162,206.00
07/06/2004,14:34,1026.00,1026.50,1026.00,1026.25,3748,920,4668.00
07/06/2004,14:35,1026.25,1026.25,1026.00,1026.25,728,1374,2102.00
07/06/2004,14:36,1026.25,1027.25,1026.25,1026.75,5484,1011,6495.00
07/06/2004,14:37,1026.75,1027.00,1026.75,1026.75,186,539,725.00
07/06/2004,14:38,1026.75,1027.00,1026.50,1026.50,22,1444,1466.00
07/06/2004,14:39,1026.50,1026.75,1026.50,1026.50,91,282,373.00
07/06/2004,14:40,1026.50,1027.00,1026.25,1026.25,1343,2370,3713.00
07/06/2004,14:41,1026.25,1026.50,1025.75,1025.75,129,2984,3113.00
07/06/2004,14:42,1025.75,1026.00,1025.75,1026.00,37,1513,1550.00
07/06/2004,14:43,1025.75,1026.00,1025.75,1026.00,7,483,490.00
07/06/2004,14:44,1025.75,1026.00,1025.50,1025.75,146,968,1114.00
07/06/2004,14:45,1025.50,1025.50,1025.25,1025.50,69,2982,3051.00
07/06/2004,14:46,1025.50,1025.50,1025.00,1025.00,1093,1345,2438.00
07/06/2004,14:47,1025.00,1025.50,1024.75,1025.00,886,1908,2794.00
07/06/2004,14:48,1025.00,1025.00,1024.50,1024.50,475,878,1353.00
07/06/2004,14:49,1024.75,1025.00,1024.25,1025.00,920,985,1905.00
07/06/2004,14:50,1025.00,1025.00,1024.50,1024.50,398,968,1366.00
07/06/2004,14:51,1024.75,1024.75,1024.25,1024.75,537,1532,2069.00
07/06/2004,14:52,1024.50,1024.75,1024.50,1024.50,84,396,480.00
07/06/2004,14:53,1024.50,1024.75,1024.50,1024.75,704,1197,1901.00
07/06/2004,14:54,1024.50,1025.00,1024.50,1025.00,602,714,1316.00
07/06/2004,14:55,1024.75,1025.00,1024.50,1024.75,1617,604,2221.00
07/06/2004,14:56,1024.75,1024.75,1024.25,1024.50,283,2015,2298.00
07/06/2004,14:57,1024.50,1024.75,1024.25,1024.50,894,1629,2523.00
07/06/2004,14:58,1024.50,1024.50,1024.25,1024.25,453,1833,2286.00
07/06/2004,14:59,1024.25,1024.25,1023.75,1024.00,871,2731,3602.00
07/06/2004,15:00,1024.00,1024.25,1023.75,1023.75,714,2527,3241.00
07/06/2004,15:01,1023.75,1024.00,1023.50,1024.00,2603,3748,6351.00
07/06/2004,15:02,1024.00,1024.00,1023.50,1023.75,1182,1398,2580.00
07/06/2004,15:03,1023.50,1024.00,1023.50,1023.75,1175,2126,3301.00
07/06/2004,15:04,1023.75,1024.00,1023.50,1023.75,1503,310,1813.00
07/06/2004,15:05,1023.75,1024.00,1023.50,1023.50,238,819,1057.00
07/06/2004,15:06,1023.50,1023.75,1023.50,1023.50,373,2056,2429.00
07/06/2004,15:07,1023.50,1023.50,1023.25,1023.25,125,633,758.00
07/06/2004,15:08,1023.25,1023.50,1022.75,1023.00,529,3024,3553.00
07/06/2004,15:09,1023.00,1023.50,1023.00,1023.00,1432,2379,3811.00
07/06/2004,15:10,1023.00,1023.50,1023.00,1023.50,2155,331,2486.00
07/06/2004,15:11,1023.50,1023.75,1023.25,1023.25,615,685,1300.00
07/06/2004,15:12,1023.25,1023.50,1023.25,1023.25,282,1201,1483.00
07/06/2004,15:13,1023.25,1023.50,1023.25,1023.25,261,256,517.00
07/06/2004,15:14,1023.25,1023.75,1023.25,1023.75,1500,463,1963.00
07/06/2004,15:15,1023.75,1024.00,1022.75,1023.00,2387,4316,6703.00
07/06/2004,15:16,1023.00,1023.00,1022.75,1023.00,49,22,71.00
07/06/2004,15:31,1023.00,1023.50,1023.00,1023.00,185,105,290.00
07/06/2004,15:32,1023.25,1023.50,1023.25,1023.50,162,0,162.00
07/06/2004,15:33,1023.50,1023.50,1023.50,1023.50,202,0,202.00
07/06/2004,15:34,1023.50,1023.50,1023.50,1023.50,41,0,41.00
07/06/2004,15:35,1023.25,1023.50,1023.25,1023.50,104,11,115.00
07/06/2004,15:36,1023.50,1023.50,1023.50,1023.50,87,0,87.00
07/06/2004,15:37,1023.50,1023.50,1023.25,1023.25,32,6,38.00
07/06/2004,15:38,1023.25,1023.25,1023.25,1023.25,0,11,11.00
07/06/2004,15:39,1023.50,1023.75,1023.25,1023.50,161,9,170.00
07/06/2004,15:40,1023.50,1023.50,1023.25,1023.25,0,32,32.00
07/06/2004,15:41,1023.25,1023.25,1023.25,1023.25,0,10,10.00
07/06/2004,15:42,1023.50,1023.50,1023.50,1023.50,6,0,6.00
07/06/2004,15:43,1023.50,1023.50,1023.25,1023.25,5,1,6.00
07/06/2004,15:44,1023.25,1023.50,1023.25,1023.50,7,2,9.00
07/06/2004,15:45,1023.50,1023.50,1023.25,1023.25,2,35,37.00
07/06/2004,15:46,1023.50,1023.50,1022.75,1023.00,2,247,249.00
07/06/2004,15:47,1023.00,1023.00,1023.00,1023.00,13,0,13.00
07/06/2004,15:48,1022.75,1022.75,1022.50,1022.50,0,139,139.00
07/06/2004,15:49,1022.50,1022.75,1022.50,1022.75,135,109,244.00
07/06/2004,15:50,1022.75,1022.75,1022.75,1022.75,21,0,21.00
07/06/2004,15:51,1022.75,1023.00,1022.75,1023.00,64,0,64.00
07/06/2004,15:52,1023.00,1023.25,1023.00,1023.00,40,1,41.00
07/06/2004,15:54,1023.00,1023.25,1023.00,1023.25,1,4,5.00
07/06/2004,15:55,1023.25,1023.50,1023.00,1023.50,201,1,202.00
07/06/2004,15:56,1023.50,1023.50,1023.50,1023.50,16,0,16.00
07/06/2004,15:57,1023.25,1023.25,1023.25,1023.25,0,102,102.00
07/06/2004,15:58,1023.50,1023.50,1023.25,1023.25,1,6,7.00
07/06/2004,15:59,1023.50,1023.50,1023.50,1023.50,1,0,1.00
07/06/2004,16:00,1023.50,1023.50,1023.25,1023.25,1,2,3.00
07/06/2004,17:01,1023.25,1023.50,1023.25,1023.25,1,9,10.00
07/06/2004,17:02,1023.50,1023.50,1023.50,1023.50,1,0,1.00
07/06/2004,17:03,1023.25,1023.25,1023.25,1023.25,0,14,14.00
07/06/2004,17:04,1023.25,1023.50,1023.25,1023.50,2,15,17.00
07/06/2004,17:05,1023.25,1023.25,1023.00,1023.00,0,107,107.00
07/06/2004,17:06,1022.75,1022.75,1022.75,1022.75,0,1,1.00
07/06/2004,17:07,1023.00,1023.00,1023.00,1023.00,3,0,3.00
07/06/2004,17:09,1022.75,1022.75,1022.75,1022.75,0,3,3.00
07/06/2004,17:10,1022.75,1023.00,1022.75,1023.00,5,2,7.00
07/06/2004,17:11,1022.75,1023.00,1022.75,1023.00,22,35,57.00
07/06/2004,17:12,1023.00,1023.00,1022.75,1022.75,3,46,49.00
07/06/2004,17:13,1022.50,1022.75,1022.50,1022.75,2,2,4.00
07/06/2004,17:14,1022.75,1022.75,1022.75,1022.75,1,0,1.00
07/06/2004,17:15,1022.75,1022.75,1022.50,1022.75,2,1,3.00
07/06/2004,17:17,1023.00,1023.00,1022.75,1022.75,10,10,20.00
07/06/2004,17:21,1023.00,1023.00,1023.00,1023.00,1,0,1.00
07/06/2004,17:22,1023.00,1023.00,1023.00,1023.00,5,0,5.00
07/06/2004,17:23,1023.00,1023.00,1023.00,1023.00,25,0,25.00
07/06/2004,17:24,1023.00,1023.00,1023.00,1023.00,6,0,6.00
07/06/2004,17:25,1023.25,1023.25,1023.25,1023.25,15,0,15.00
07/06/2004,17:26,1023.00,1023.00,1023.00,1023.00,0,1,1.00
07/06/2004,17:27,1023.00,1023.00,1023.00,1023.00,0,3,3.00
07/06/2004,17:30,1023.25,1023.25,1023.25,1023.25,10,0,10.00
07/06/2004,17:32,1023.25,1023.25,1023.25,1023.25,6,0,6.00
07/06/2004,17:40,1023.25,1023.25,1023.25,1023.25,23,0,23.00
07/06/2004,17:41,1023.25,1023.25,1023.25,1023.25,1,0,1.00
07/06/2004,17:42,1023.25,1023.50,1023.25,1023.50,4,0,4.00
07/06/2004,17:43,1023.25,1023.25,1023.25,1023.25,0,7,7.00
07/06/2004,17:46,1023.25,1023.25,1023.25,1023.25,0,10,10.00
07/06/2004,17:47,1023.25,1023.50,1023.25,1023.50,1,4,5.00
07/06/2004,17:48,1023.50,1023.50,1023.50,1023.50,1,0,1.00
07/06/2004,17:49,1023.25,1023.25,1023.25,1023.25,0,12,12.00
07/06/2004,17:50,1023.25,1023.25,1023.25,1023.25,0,2,2.00
07/06/2004,17:53,1023.25,1023.25,1023.25,1023.25,0,4,4.00
07/06/2004,17:55,1023.25,1023.25,1023.25,1023.25,0,1,1.00
07/06/2004,18:04,1023.25,1023.50,1023.25,1023.50,1,1,2.00
07/06/2004,18:05,1023.50,1023.50,1023.50,1023.50,4,0,4.00
07/06/2004,18:06,1023.50,1023.50,1023.50,1023.50,45,0,45.00
07/06/2004,18:08,1023.75,1023.75,1023.75,1023.75,1,0,1.00
07/06/2004,18:09,1023.50,1023.50,1023.25,1023.50,2,10,12.00
07/06/2004,18:10,1023.50,1023.50,1023.50,1023.50,2,0,2.00
07/06/2004,18:11,1023.50,1023.50,1023.50,1023.50,2,0,2.00
07/06/2004,18:13,1023.75,1023.75,1023.75,1023.75,1,0,1.00
07/06/2004,18:15,1023.50,1023.50,1023.50,1023.50,0,6,6.00
07/06/2004,18:17,1023.25,1023.25,1023.25,1023.25,0,3,3.00
07/06/2004,18:18,1023.75,1023.75,1023.50,1023.50,1,1,2.00
07/06/2004,18:21,1023.25,1023.25,1023.25,1023.25,0,1,1.00
07/06/2004,18:22,1023.50,1023.50,1023.50,1023.50,1,0,1.00
07/06/2004,18:24,1023.50,1023.50,1023.50,1023.50,2,0,2.00
07/06/2004,18:25,1023.50,1023.50,1023.50,1023.50,2,0,2.00
07/06/2004,18:27,1023.50,1023.50,1023.50,1023.50,3,0,3.00
07/06/2004,18:29,1023.25,1023.25,1023.25,1023.25,0,1,1.00
07/06/2004,18:32,1023.50,1023.50,1023.50,1023.50,5,0,5.00
07/06/2004,18:34,1023.75,1023.75,1023.75,1023.75,4,0,4.00
07/06/2004,18:35,1023.75,1023.75,1023.75,1023.75,1,0,1.00
07/06/2004,18:41,1023.75,1023.75,1023.75,1023.75,1,0,1.00
07/06/2004,18:51,1023.50,1023.50,1023.50,1023.50,0,3,3.00
07/06/2004,18:53,1023.50,1023.50,1023.50,1023.50,0,11,11.00
07/06/2004,18:54,1023.50,1023.50,1023.50,1023.50,0,3,3.00
07/06/2004,18:56,1023.50,1023.50,1023.50,1023.50,0,1,1.00
07/06/2004,19:00,1023.50,1023.50,1023.50,1023.50,0,5,5.00
07/06/2004,19:01,1023.75,1023.75,1023.75,1023.75,1,0,1.00
07/06/2004,19:05,1023.50,1023.50,1023.50,1023.50,0,1,1.00
07/06/2004,19:06,1023.50,1023.50,1023.50,1023.50,0,1,1.00
07/06/2004,19:07,1023.50,1023.50,1023.50,1023.50,0,5,5.00
07/06/2004,19:08,1023.50,1023.50,1023.50,1023.50,0,59,59.00
07/06/2004,19:09,1023.50,1023.50,1023.50,1023.50,0,2,2.00
07/06/2004,19:10,1023.50,1023.50,1023.50,1023.50,0,15,15.00
07/06/2004,19:11,1023.50,1023.50,1023.50,1023.50,0,3,3.00
07/06/2004,19:13,1023.50,1023.50,1023.50,1023.50,0,1,1.00
07/06/2004,19:14,1023.50,1023.50,1023.50,1023.50,0,1,1.00
07/06/2004,19:17,1023.50,1023.50,1022.75,1022.75,0,91,91.00
07/06/2004,19:18,1022.75,1022.75,1022.25,1022.50,1,57,58.00
07/06/2004,19:19,1022.25,1022.50,1022.25,1022.25,22,9,31.00
07/06/2004,19:20,1022.25,1022.50,1022.25,1022.50,23,50,73.00
07/06/2004,19:21,1022.50,1022.75,1022.50,1022.75,11,0,11.00
07/06/2004,19:22,1022.50,1022.75,1022.50,1022.50,1,50,51.00
07/06/2004,19:23,1022.50,1022.50,1022.50,1022.50,0,20,20.00
07/06/2004,19:24,1022.50,1022.50,1022.50,1022.50,0,5,5.00
07/06/2004,19:26,1022.50,1022.50,1022.50,1022.50,0,7,7.00
07/06/2004,19:27,1022.50,1022.50,1022.50,1022.50,0,31,31.00
07/06/2004,19:30,1022.50,1022.50,1022.50,1022.50,0,15,15.00
07/06/2004,19:31,1022.25,1022.50,1022.25,1022.50,2,7,9.00
07/06/2004,19:35,1022.75,1022.75,1022.75,1022.75,47,0,47.00
07/06/2004,19:37,1023.00,1023.00,1022.75,1022.75,2,37,39.00
07/06/2004,19:38,1022.50,1022.50,1022.50,1022.50,0,2,2.00
07/06/2004,19:39,1022.50,1022.50,1022.50,1022.50,0,5,5.00
07/06/2004,19:42,1022.50,1022.50,1022.50,1022.50,0,12,12.00
07/06/2004,19:43,1022.50,1022.50,1022.50,1022.50,0,3,3.00
07/06/2004,19:46,1022.50,1022.50,1022.50,1022.50,0,17,17.00
07/06/2004,19:47,1022.75,1022.75,1022.75,1022.75,1,0,1.00
07/06/2004,19:48,1022.50,1022.50,1022.50,1022.50,0,4,4.00
07/06/2004,19:49,1022.50,1022.50,1022.50,1022.50,0,13,13.00
07/06/2004,19:50,1022.50,1022.50,1022.50,1022.50,0,2,2.00
07/06/2004,19:53,1022.75,1022.75,1022.75,1022.75,1,0,1.00
07/06/2004,19:56,1022.50,1022.50,1022.50,1022.50,0,1,1.00
07/06/2004,19:57,1022.75,1022.75,1022.75,1022.75,1,0,1.00
07/06/2004,19:58,1022.75,1022.75,1022.75,1022.75,25,0,25.00
07/06/2004,19:59,1022.75,1022.75,1022.75,1022.75,2,0,2.00
07/06/2004,20:00,1022.75,1022.75,1022.75,1022.75,2,0,2.00
07/06/2004,20:01,1022.75,1022.75,1022.75,1022.75,1,0,1.00
07/06/2004,20:02,1022.75,1022.75,1022.75,1022.75,10,0,10.00
07/06/2004,20:06,1023.00,1023.00,1023.00,1023.00,1,0,1.00
07/06/2004,20:10,1023.00,1023.00,1023.00,1023.00,2,0,2.00
07/06/2004,20:11,1023.00,1023.00,1023.00,1023.00,5,0,5.00
07/06/2004,20:12,1022.75,1022.75,1022.75,1022.75,0,1,1.00
07/06/2004,20:14,1022.75,1022.75,1022.75,1022.75,0,4,4.00
07/06/2004,20:15,1022.75,1022.75,1022.75,1022.75,0,3,3.00
07/06/2004,20:17,1022.75,1022.75,1022.75,1022.75,0,1,1.00
07/06/2004,20:18,1023.00,1023.00,1023.00,1023.00,32,0,32.00
07/06/2004,20:19,1023.00,1023.00,1023.00,1023.00,45,0,45.00
07/06/2004,20:20,1023.00,1023.00,1023.00,1023.00,32,0,32.00
07/06/2004,20:27,1023.00,1023.00,1023.00,1023.00,15,0,15.00
07/06/2004,20:28,1023.00,1023.00,1023.00,1023.00,2,0,2.00
07/06/2004,20:30,1023.00,1023.00,1023.00,1023.00,2,0,2.00
07/06/2004,20:31,1023.00,1023.00,1023.00,1023.00,11,0,11.00
07/06/2004,20:32,1023.00,1023.00,1023.00,1023.00,1,0,1.00
07/06/2004,20:34,1023.00,1023.00,1023.00,1023.00,2,0,2.00
07/06/2004,20:37,1023.00,1023.00,1023.00,1023.00,5,0,5.00
07/06/2004,20:41,1023.00,1023.00,1023.00,1023.00,2,0,2.00
07/06/2004,20:43,1023.00,1023.00,1023.00,1023.00,3,0,3.00
07/06/2004,20:45,1023.00,1023.00,1023.00,1023.00,1,0,1.00
07/06/2004,20:49,1023.00,1023.00,1023.00,1023.00,12,0,12.00
07/06/2004,20:51,1023.25,1023.25,1023.00,1023.00,12,1,13.00
07/06/2004,20:52,1023.00,1023.25,1023.00,1023.25,10,3,13.00
07/06/2004,20:53,1023.25,1023.25,1023.25,1023.25,1,0,1.00
07/06/2004,20:54,1023.25,1023.25,1023.25,1023.25,10,0,10.00
07/06/2004,20:56,1023.25,1023.25,1023.25,1023.25,10,0,10.00
07/06/2004,20:57,1023.25,1023.25,1023.25,1023.25,10,0,10.00
07/06/2004,20:58,1023.00,1023.00,1023.00,1023.00,0,37,37.00
07/06/2004,20:59,1023.00,1023.00,1023.00,1023.00,0,1,1.00
07/06/2004,21:00,1023.00,1023.00,1023.00,1023.00,0,10,10.00
07/06/2004,21:01,1023.00,1023.00,1023.00,1023.00,0,12,12.00
07/06/2004,21:02,1023.00,1023.00,1023.00,1023.00,0,11,11.00
07/06/2004,21:03,1023.00,1023.25,1023.00,1023.25,2,5,7.00
07/06/2004,21:04,1023.25,1023.25,1023.25,1023.25,2,0,2.00
07/06/2004,21:06,1023.00,1023.00,1023.00,1023.00,0,2,2.00
07/06/2004,21:11,1023.25,1023.25,1023.25,1023.25,10,0,10.00
07/06/2004,21:23,1023.25,1023.25,1023.25,1023.25,5,0,5.00
07/06/2004,21:26,1023.25,1023.25,1023.25,1023.25,5,0,5.00
07/06/2004,21:27,1023.25,1023.25,1023.25,1023.25,3,0,3.00
07/06/2004,21:31,1023.25,1023.25,1023.25,1023.25,2,0,2.00
07/06/2004,21:33,1023.25,1023.25,1023.25,1023.25,11,0,11.00
07/06/2004,21:34,1023.25,1023.25,1023.25,1023.25,6,0,6.00
07/06/2004,21:39,1023.00,1023.00,1023.00,1023.00,0,1,1.00
07/06/2004,21:40,1023.25,1023.25,1023.25,1023.25,2,0,2.00
07/06/2004,21:41,1023.00,1023.25,1023.00,1023.25,1,26,27.00
07/06/2004,21:45,1023.00,1023.00,1023.00,1023.00,0,4,4.00
07/06/2004,21:47,1023.25,1023.25,1023.00,1023.25,11,1,12.00
07/06/2004,21:48,1023.25,1023.25,1023.25,1023.25,5,0,5.00
07/06/2004,21:49,1023.25,1023.25,1023.25,1023.25,25,0,25.00
07/06/2004,21:50,1023.25,1023.25,1023.25,1023.25,28,0,28.00
07/06/2004,21:51,1023.25,1023.25,1023.25,1023.25,10,0,10.00
07/06/2004,21:52,1023.25,1023.25,1023.00,1023.00,1,1,2.00
07/06/2004,21:55,1023.00,1023.00,1023.00,1023.00,0,1,1.00
07/06/2004,21:56,1023.00,1023.00,1023.00,1023.00,0,1,1.00
07/06/2004,21:58,1023.00,1023.25,1023.00,1023.25,5,1,6.00
07/06/2004,21:59,1023.25,1023.25,1023.25,1023.25,10,0,10.00
07/06/2004,22:00,1023.25,1023.25,1023.25,1023.25,5,0,5.00
07/06/2004,22:01,1023.25,1023.25,1023.25,1023.25,5,0,5.00
07/06/2004,22:03,1023.50,1023.50,1023.50,1023.50,1,0,1.00
07/06/2004,22:05,1023.50,1023.50,1023.50,1023.50,1,0,1.00
07/06/2004,22:06,1023.25,1023.25,1023.25,1023.25,0,1,1.00
07/06/2004,22:08,1023.25,1023.25,1023.25,1023.25,0,1,1.00
07/06/2004,22:11,1023.25,1023.25,1023.25,1023.25,0,5,5.00
07/06/2004,22:14,1023.25,1023.25,1023.25,1023.25,0,1,1.00
07/06/2004,22:18,1023.50,1023.50,1023.50,1023.50,1,0,1.00
07/06/2004,22:21,1023.50,1023.50,1023.50,1023.50,4,0,4.00
07/06/2004,22:23,1023.50,1023.50,1023.50,1023.50,25,0,25.00
07/06/2004,22:24,1023.50,1023.50,1023.50,1023.50,1,0,1.00
07/06/2004,22:25,1023.50,1023.50,1023.50,1023.50,16,0,16.00
07/06/2004,22:26,1023.50,1023.50,1023.50,1023.50,1,0,1.00
07/06/2004,22:27,1023.75,1023.75,1023.75,1023.75,2,0,2.00
07/06/2004,22:28,1023.75,1023.75,1023.75,1023.75,1,0,1.00
07/06/2004,22:29,1023.50,1023.50,1023.50,1023.50,0,2,2.00
07/06/2004,22:30,1023.50,1023.50,1023.50,1023.50,0,14,14.00
07/06/2004,22:31,1023.50,1023.50,1023.50,1023.50,0,5,5.00
07/06/2004,22:32,1023.50,1023.50,1023.50,1023.50,0,12,12.00
07/06/2004,22:34,1023.50,1023.50,1023.50,1023.50,0,1,1.00
07/06/2004,22:35,1023.50,1023.50,1023.50,1023.50,0,10,10.00
07/06/2004,22:44,1023.75,1023.75,1023.75,1023.75,2,0,2.00
07/06/2004,22:47,1023.50,1023.50,1023.50,1023.50,0,1,1.00
07/06/2004,22:50,1023.75,1023.75,1023.75,1023.75,1,0,1.00
07/06/2004,22:51,1023.50,1023.50,1023.50,1023.50,0,1,1.00
07/06/2004,22:52,1023.50,1023.50,1023.50,1023.50,0,1,1.00
07/06/2004,22:55,1023.50,1023.50,1023.50,1023.50,0,1,1.00
07/06/2004,22:58,1023.50,1023.75,1023.50,1023.75,6,2,8.00
07/06/2004,22:59,1023.75,1023.75,1023.75,1023.75,1,0,1.00
07/06/2004,23:00,1023.75,1023.75,1023.75,1023.75,22,0,22.00
07/06/2004,23:01,1023.75,1023.75,1023.75,1023.75,41,0,41.00
07/06/2004,23:02,1023.75,1023.75,1023.75,1023.75,1,0,1.00
07/06/2004,23:03,1023.75,1023.75,1023.75,1023.75,1,0,1.00
07/06/2004,23:04,1023.75,1023.75,1023.75,1023.75,11,0,11.00
07/06/2004,23:05,1023.75,1023.75,1023.75,1023.75,29,0,29.00
07/06/2004,23:06,1023.75,1023.75,1023.75,1023.75,12,0,12.00
07/06/2004,23:07,1024.00,1024.00,1024.00,1024.00,5,0,5.00
07/06/2004,23:08,1023.75,1023.75,1023.75,1023.75,0,4,4.00
07/06/2004,23:14,1023.75,1023.75,1023.75,1023.75,0,1,1.00
07/06/2004,23:16,1024.00,1024.00,1024.00,1024.00,2,0,2.00
07/06/2004,23:17,1024.00,1024.00,1024.00,1024.00,5,0,5.00
07/06/2004,23:19,1024.00,1024.00,1024.00,1024.00,1,0,1.00
07/06/2004,23:21,1023.75,1023.75,1023.75,1023.75,0,35,35.00
07/06/2004,23:22,1023.75,1023.75,1023.75,1023.75,0,1,1.00
07/06/2004,23:23,1024.00,1024.00,1024.00,1024.00,1,0,1.00
07/06/2004,23:24,1024.00,1024.00,1024.00,1024.00,11,0,11.00
07/06/2004,23:25,1024.00,1024.00,1024.00,1024.00,4,0,4.00
07/06/2004,23:26,1024.00,1024.00,1024.00,1024.00,21,0,21.00
07/06/2004,23:27,1024.00,1024.00,1024.00,1024.00,53,0,53.00
07/06/2004,23:29,1024.00,1024.00,1024.00,1024.00,1,0,1.00
07/06/2004,23:30,1024.25,1024.25,1024.25,1024.25,4,0,4.00
07/06/2004,23:35,1024.25,1024.25,1024.25,1024.25,2,0,2.00
07/06/2004,23:36,1024.25,1024.25,1024.25,1024.25,32,0,32.00
07/06/2004,23:38,1024.25,1024.25,1024.25,1024.25,1,0,1.00
07/06/2004,23:39,1024.25,1024.25,1024.25,1024.25,1,0,1.00
07/06/2004,23:40,1024.00,1024.00,1024.00,1024.00,0,1,1.00
07/06/2004,23:41,1024.00,1024.00,1024.00,1024.00,0,34,34.00
07/06/2004,23:42,1024.00,1024.25,1024.00,1024.25,13,27,40.00
07/06/2004,23:43,1024.25,1024.25,1024.25,1024.25,2,0,2.00
07/06/2004,23:46,1024.00,1024.00,1024.00,1024.00,0,4,4.00
07/06/2004,23:48,1024.00,1024.00,1024.00,1024.00,0,3,3.00
07/06/2004,23:50,1024.00,1024.00,1024.00,1024.00,0,1,1.00
07/06/2004,23:55,1024.00,1024.00,1024.00,1024.00,0,5,5.00
07/06/2004,23:56,1024.00,1024.00,1024.00,1024.00,0,24,24.00
07/06/2004,23:57,1024.00,1024.00,1024.00,1024.00,0,2,2.00
07/06/2004,23:58,1024.00,1024.00,1024.00,1024.00,0,1,1.00
07/07/2004,00:00,1024.00,1024.00,1024.00,1024.00,0,1,1.00
07/07/2004,00:04,1024.00,1024.25,1024.00,1024.25,2,1,3.00
07/07/2004,00:05,1024.00,1024.00,1024.00,1024.00,0,5,5.00
07/07/2004,00:11,1024.00,1024.00,1024.00,1024.00,0,1,1.00
07/07/2004,00:13,1024.00,1024.00,1024.00,1024.00,0,1,1.00
07/07/2004,00:14,1024.25,1024.25,1024.25,1024.25,1,0,1.00
07/07/2004,00:15,1024.00,1024.00,1024.00,1024.00,0,7,7.00
07/07/2004,00:16,1024.00,1024.00,1024.00,1024.00,0,1,1.00
07/07/2004,00:26,1024.00,1024.00,1024.00,1024.00,0,1,1.00
07/07/2004,00:27,1024.00,1024.00,1024.00,1024.00,0,1,1.00
07/07/2004,00:31,1024.25,1024.25,1024.25,1024.25,1,0,1.00
07/07/2004,00:35,1024.25,1024.25,1024.25,1024.25,2,0,2.00
07/07/2004,00:36,1024.25,1024.25,1024.25,1024.25,7,0,7.00
07/07/2004,00:38,1024.25,1024.25,1024.25,1024.25,3,0,3.00
07/07/2004,00:39,1024.25,1024.25,1024.25,1024.25,1,0,1.00
07/07/2004,00:41,1024.25,1024.25,1024.25,1024.25,11,0,11.00
07/07/2004,00:42,1024.25,1024.50,1024.25,1024.25,14,1,15.00
07/07/2004,00:46,1024.50,1024.50,1024.50,1024.50,41,0,41.00
07/07/2004,00:47,1024.75,1024.75,1024.75,1024.75,2,0,2.00
07/07/2004,00:49,1024.50,1024.75,1024.50,1024.75,35,5,40.00
07/07/2004,00:50,1024.75,1024.75,1024.50,1024.50,25,3,28.00
07/07/2004,00:53,1024.75,1024.75,1024.75,1024.75,61,0,61.00
07/07/2004,00:55,1024.50,1024.50,1024.50,1024.50,0,1,1.00
07/07/2004,00:56,1024.50,1024.50,1024.50,1024.50,0,3,3.00
07/07/2004,00:58,1024.50,1024.50,1024.50,1024.50,0,21,21.00
07/07/2004,00:59,1024.50,1024.50,1024.50,1024.50,0,2,2.00
07/07/2004,01:01,1024.50,1024.75,1023.00,1023.25,76,376,452.00
07/07/2004,01:02,1023.25,1023.25,1023.00,1023.00,6,32,38.00
07/07/2004,01:03,1023.00,1023.50,1023.00,1023.50,52,6,58.00
07/07/2004,01:04,1023.75,1023.75,1023.50,1023.50,1,4,5.00
07/07/2004,01:05,1023.75,1023.75,1023.50,1023.50,1,1,2.00
07/07/2004,01:06,1023.50,1023.50,1023.50,1023.50,0,3,3.00
07/07/2004,01:07,1023.50,1023.75,1023.50,1023.75,1,10,11.00
07/07/2004,01:08,1023.75,1023.75,1023.75,1023.75,1,0,1.00
07/07/2004,01:09,1023.75,1023.75,1023.50,1023.50,1,3,4.00
07/07/2004,01:10,1023.50,1023.50,1023.50,1023.50,0,2,2.00
07/07/2004,01:11,1023.50,1023.50,1023.50,1023.50,0,1,1.00
07/07/2004,01:13,1023.75,1023.75,1023.75,1023.75,1,0,1.00
07/07/2004,01:15,1023.75,1023.75,1023.75,1023.75,4,0,4.00
07/07/2004,01:16,1023.75,1023.75,1023.75,1023.75,4,0,4.00
07/07/2004,01:18,1023.75,1023.75,1023.75,1023.75,2,0,2.00
07/07/2004,01:19,1023.75,1023.75,1023.75,1023.75,1,0,1.00
07/07/2004,01:20,1023.75,1023.75,1023.75,1023.75,6,0,6.00
07/07/2004,01:23,1023.50,1023.50,1023.50,1023.50,0,2,2.00
07/07/2004,01:26,1023.75,1023.75,1023.50,1023.50,1,13,14.00
07/07/2004,01:28,1023.50,1023.50,1023.50,1023.50,0,1,1.00
07/07/2004,01:29,1023.50,1023.50,1023.50,1023.50,0,2,2.00
07/07/2004,01:31,1023.50,1023.50,1023.50,1023.50,0,1,1.00
07/07/2004,01:32,1023.50,1023.50,1023.50,1023.50,0,20,20.00
07/07/2004,01:33,1023.75,1023.75,1023.75,1023.75,2,0,2.00
07/07/2004,01:34,1023.50,1023.50,1023.50,1023.50,0,2,2.00
07/07/2004,01:35,1023.50,1023.50,1023.50,1023.50,0,8,8.00
07/07/2004,01:36,1023.75,1023.75,1023.75,1023.75,3,0,3.00
07/07/2004,01:39,1023.50,1023.50,1023.50,1023.50,0,10,10.00
07/07/2004,01:42,1023.50,1023.50,1023.50,1023.50,0,1,1.00
07/07/2004,01:49,1023.75,1023.75,1023.75,1023.75,3,0,3.00
07/07/2004,01:50,1023.50,1023.75,1023.50,1023.75,2,1,3.00
07/07/2004,01:53,1023.75,1023.75,1023.75,1023.75,20,0,20.00
07/07/2004,01:54,1024.00,1024.25,1024.00,1024.00,46,3,49.00
07/07/2004,01:55,1024.00,1024.00,1024.00,1024.00,0,18,18.00
07/07/2004,01:56,1024.00,1024.25,1024.00,1024.25,5,84,89.00
07/07/2004,01:58,1024.25,1024.25,1024.25,1024.25,30,0,30.00
07/07/2004,02:00,1024.25,1024.25,1024.25,1024.25,11,0,11.00
07/07/2004,02:01,1024.00,1024.25,1024.00,1024.25,53,5,58.00
07/07/2004,02:02,1024.50,1024.75,1024.50,1024.50,86,11,97.00
07/07/2004,02:03,1024.50,1024.50,1024.25,1024.50,2,32,34.00
07/07/2004,02:04,1024.50,1024.50,1024.50,1024.50,3,0,3.00
07/07/2004,02:05,1024.50,1024.50,1024.25,1024.50,101,1,102.00
07/07/2004,02:06,1024.50,1024.50,1024.50,1024.50,6,0,6.00
07/07/2004,02:07,1024.50,1024.50,1024.50,1024.50,34,0,34.00
07/07/2004,02:08,1024.75,1025.00,1024.75,1025.00,69,1,70.00
07/07/2004,02:09,1024.75,1024.75,1024.75,1024.75,0,3,3.00
07/07/2004,02:10,1024.75,1024.75,1024.75,1024.75,0,130,130.00
07/07/2004,02:11,1024.75,1024.75,1024.75,1024.75,0,34,34.00
07/07/2004,02:12,1025.00,1025.00,1025.00,1025.00,5,0,5.00
07/07/2004,02:13,1024.75,1024.75,1024.75,1024.75,0,100,100.00
07/07/2004,02:14,1024.75,1024.75,1024.75,1024.75,0,35,35.00
07/07/2004,02:16,1024.75,1024.75,1024.75,1024.75,0,123,123.00
07/07/2004,02:17,1024.75,1024.75,1024.50,1024.50,0,37,37.00
07/07/2004,02:18,1024.75,1024.75,1024.75,1024.75,91,0,91.00
07/07/2004,02:19,1024.75,1025.00,1024.75,1025.00,23,0,23.00
07/07/2004,02:20,1024.75,1024.75,1024.75,1024.75,0,14,14.00
07/07/2004,02:21,1024.75,1024.75,1024.75,1024.75,0,13,13.00
07/07/2004,02:22,1024.75,1024.75,1024.50,1024.50,0,67,67.00
07/07/2004,02:23,1024.50,1024.50,1024.50,1024.50,0,28,28.00
07/07/2004,02:24,1024.75,1024.75,1024.75,1024.75,11,0,11.00
07/07/2004,02:25,1024.50,1024.75,1024.50,1024.75,25,4,29.00
07/07/2004,02:26,1024.75,1025.00,1024.75,1025.00,5,0,5.00
07/07/2004,02:28,1025.00,1025.00,1025.00,1025.00,3,0,3.00
07/07/2004,02:29,1024.75,1025.25,1024.75,1025.25,320,19,339.00
07/07/2004,02:30,1025.25,1025.50,1025.25,1025.50,143,8,151.00
07/07/2004,02:31,1025.50,1025.50,1025.25,1025.25,4,6,10.00
07/07/2004,02:32,1025.25,1025.25,1025.25,1025.25,0,17,17.00
07/07/2004,02:33,1025.50,1025.75,1025.50,1025.50,94,10,104.00
07/07/2004,02:34,1025.50,1025.50,1025.25,1025.25,0,59,59.00
07/07/2004,02:35,1025.25,1025.25,1025.25,1025.25,0,1,1.00
07/07/2004,02:36,1025.00,1025.00,1024.75,1025.00,1,40,41.00
07/07/2004,02:37,1024.75,1024.75,1024.50,1024.75,26,31,57.00
07/07/2004,02:38,1025.00,1025.00,1025.00,1025.00,46,0,46.00
07/07/2004,02:39,1024.75,1024.75,1024.50,1024.50,0,47,47.00
07/07/2004,02:40,1024.75,1024.75,1024.50,1024.50,58,5,63.00
07/07/2004,02:41,1024.50,1024.50,1024.50,1024.50,0,26,26.00
07/07/2004,02:42,1024.50,1024.50,1024.25,1024.50,18,4,22.00
07/07/2004,02:43,1024.75,1025.00,1024.75,1025.00,28,0,28.00
07/07/2004,02:44,1024.75,1025.25,1024.75,1025.25,72,36,108.00
07/07/2004,02:45,1025.00,1025.00,1025.00,1025.00,0,4,4.00
07/07/2004,02:47,1025.00,1025.00,1025.00,1025.00,0,36,36.00
07/07/2004,02:48,1025.00,1025.00,1024.75,1024.75,0,66,66.00
07/07/2004,02:49,1024.75,1025.25,1024.75,1025.25,125,39,164.00
07/07/2004,02:50,1025.25,1025.50,1025.25,1025.50,2,0,2.00
07/07/2004,02:51,1025.25,1025.25,1025.25,1025.25,0,1,1.00
07/07/2004,02:52,1025.50,1025.50,1025.50,1025.50,63,0,63.00
07/07/2004,02:53,1025.50,1025.75,1025.50,1025.50,11,14,25.00
07/07/2004,02:54,1025.25,1025.25,1025.00,1025.00,0,100,100.00
07/07/2004,02:55,1024.75,1024.75,1024.75,1024.75,0,31,31.00
07/07/2004,02:57,1024.75,1025.00,1024.75,1025.00,1,1,2.00
07/07/2004,02:58,1025.00,1025.00,1024.75,1024.75,1,90,91.00
07/07/2004,02:59,1024.75,1024.75,1024.75,1024.75,0,39,39.00
07/07/2004,03:00,1024.75,1025.00,1024.75,1025.00,58,11,69.00
07/07/2004,03:01,1025.25,1025.25,1025.25,1025.25,27,0,27.00
07/07/2004,03:02,1025.25,1025.25,1025.25,1025.25,37,0,37.00
07/07/2004,03:03,1025.25,1025.25,1025.00,1025.25,60,4,64.00
07/07/2004,03:04,1025.50,1025.50,1025.25,1025.25,2,19,21.00
07/07/2004,03:05,1025.25,1025.25,1025.25,1025.25,0,7,7.00
07/07/2004,03:06,1025.25,1025.25,1025.25,1025.25,0,56,56.00
07/07/2004,03:08,1025.00,1025.25,1025.00,1025.00,100,9,109.00
07/07/2004,03:09,1025.00,1025.00,1025.00,1025.00,0,1,1.00
07/07/2004,03:11,1025.00,1025.00,1025.00,1025.00,0,113,113.00
07/07/2004,03:12,1024.75,1024.75,1024.75,1024.75,0,101,101.00
07/07/2004,03:13,1024.75,1025.00,1024.75,1025.00,2,55,57.00
07/07/2004,03:14,1024.75,1024.75,1024.50,1024.75,27,9,36.00
07/07/2004,03:15,1024.75,1024.75,1024.75,1024.75,103,0,103.00
07/07/2004,03:16,1024.50,1024.50,1024.50,1024.50,0,68,68.00
07/07/2004,03:17,1024.75,1024.75,1024.75,1024.75,36,0,36.00
07/07/2004,03:18,1024.75,1024.75,1024.75,1024.75,5,0,5.00
07/07/2004,03:19,1025.00,1025.00,1025.00,1025.00,5,0,5.00
07/07/2004,03:21,1025.00,1025.00,1025.00,1025.00,15,0,15.00
07/07/2004,03:22,1025.00,1025.00,1025.00,1025.00,176,0,176.00
07/07/2004,03:24,1025.00,1025.00,1025.00,1025.00,17,0,17.00
07/07/2004,03:25,1025.25,1025.25,1025.25,1025.25,75,0,75.00
07/07/2004,03:26,1025.25,1025.25,1025.25,1025.25,1,0,1.00
07/07/2004,03:27,1025.25,1025.25,1025.25,1025.25,4,0,4.00
07/07/2004,03:28,1025.25,1025.25,1025.25,1025.25,41,0,41.00
07/07/2004,03:29,1025.25,1025.25,1025.25,1025.25,44,0,44.00
07/07/2004,03:30,1025.25,1025.25,1025.25,1025.25,5,0,5.00
07/07/2004,03:31,1025.50,1025.50,1025.25,1025.50,4,2,6.00
07/07/2004,03:32,1025.50,1025.50,1025.50,1025.50,22,0,22.00
07/07/2004,03:33,1025.50,1025.50,1025.50,1025.50,4,0,4.00
07/07/2004,03:34,1025.50,1025.50,1025.25,1025.25,75,1,76.00
07/07/2004,03:35,1025.25,1025.50,1025.00,1025.25,27,71,98.00
07/07/2004,03:36,1025.25,1025.25,1025.25,1025.25,0,11,11.00
07/07/2004,03:37,1025.25,1025.25,1025.25,1025.25,0,6,6.00
07/07/2004,03:39,1025.25,1025.25,1025.25,1025.25,0,4,4.00
07/07/2004,03:40,1025.25,1025.25,1025.25,1025.25,0,30,30.00
07/07/2004,03:41,1025.25,1025.25,1025.25,1025.25,0,24,24.00
07/07/2004,03:42,1025.50,1025.50,1025.50,1025.50,26,0,26.00
07/07/2004,03:43,1025.50,1025.50,1025.50,1025.50,2,0,2.00
07/07/2004,03:44,1025.25,1025.25,1025.25,1025.25,0,3,3.00
07/07/2004,03:45,1025.50,1025.50,1025.50,1025.50,42,0,42.00
07/07/2004,03:48,1025.25,1025.25,1025.00,1025.25,10,47,57.00
07/07/2004,03:49,1025.00,1025.00,1025.00,1025.00,0,14,14.00
07/07/2004,03:50,1025.00,1025.00,1024.75,1025.00,122,65,187.00
07/07/2004,03:52,1025.00,1025.00,1025.00,1025.00,2,0,2.00
07/07/2004,03:54,1025.00,1025.00,1025.00,1025.00,42,0,42.00
07/07/2004,03:55,1025.00,1025.00,1025.00,1025.00,6,0,6.00
07/07/2004,03:57,1025.00,1025.00,1025.00,1025.00,13,0,13.00
07/07/2004,04:00,1025.25,1025.25,1025.25,1025.25,2,0,2.00
07/07/2004,04:01,1025.00,1025.00,1025.00,1025.00,0,1,1.00
07/07/2004,04:02,1025.25,1025.25,1025.25,1025.25,1,0,1.00
07/07/2004,04:03,1025.25,1025.50,1025.25,1025.50,27,0,27.00
07/07/2004,04:04,1025.25,1025.50,1025.25,1025.50,13,1,14.00
07/07/2004,04:05,1025.50,1025.50,1025.50,1025.50,1,0,1.00
07/07/2004,04:06,1025.25,1025.25,1025.25,1025.25,0,90,90.00
07/07/2004,04:07,1025.25,1025.50,1025.25,1025.50,3,11,14.00
07/07/2004,04:08,1025.50,1025.50,1025.50,1025.50,6,0,6.00
07/07/2004,04:09,1025.25,1025.25,1025.25,1025.25,0,25,25.00
07/07/2004,04:12,1025.25,1025.25,1025.25,1025.25,0,1,1.00
07/07/2004,04:14,1025.50,1025.50,1025.50,1025.50,172,0,172.00
07/07/2004,04:16,1025.50,1025.50,1025.50,1025.50,11,0,11.00
07/07/2004,04:17,1025.50,1025.75,1025.50,1025.75,2,0,2.00
07/07/2004,04:18,1025.75,1025.75,1025.75,1025.75,3,0,3.00
07/07/2004,04:19,1025.75,1025.75,1025.50,1025.50,1,16,17.00
07/07/2004,04:22,1025.75,1026.00,1025.75,1025.75,67,1,68.00
07/07/2004,04:23,1026.00,1026.00,1025.75,1026.00,98,1,99.00
07/07/2004,04:24,1025.75,1025.75,1025.75,1025.75,0,17,17.00
07/07/2004,04:25,1025.75,1025.75,1025.75,1025.75,0,27,27.00
07/07/2004,04:26,1025.75,1025.75,1025.75,1025.75,0,17,17.00
07/07/2004,04:27,1026.00,1026.00,1026.00,1026.00,210,0,210.00
07/07/2004,04:28,1026.25,1026.25,1026.00,1026.25,69,3,72.00
07/07/2004,04:29,1026.25,1026.50,1026.00,1026.25,119,61,180.00
07/07/2004,04:30,1026.25,1026.25,1026.25,1026.25,0,67,67.00
07/07/2004,04:31,1026.25,1026.50,1026.25,1026.50,5,20,25.00
07/07/2004,04:32,1026.50,1026.50,1026.25,1026.25,1,107,108.00
07/07/2004,04:33,1026.25,1026.25,1026.25,1026.25,0,10,10.00
07/07/2004,04:34,1026.00,1026.25,1026.00,1026.25,1,5,6.00
07/07/2004,04:36,1026.25,1026.25,1026.25,1026.25,14,0,14.00
07/07/2004,04:37,1026.25,1026.25,1026.25,1026.25,11,0,11.00
07/07/2004,04:38,1026.25,1026.25,1026.25,1026.25,2,0,2.00
07/07/2004,04:39,1026.25,1026.75,1026.25,1026.75,118,0,118.00
07/07/2004,04:40,1026.50,1026.75,1026.50,1026.75,1,9,10.00
07/07/2004,04:41,1026.50,1026.75,1026.50,1026.50,18,24,42.00
07/07/2004,04:42,1026.50,1026.50,1026.50,1026.50,0,7,7.00
07/07/2004,04:43,1026.25,1026.25,1026.25,1026.25,0,41,41.00
07/07/2004,04:44,1026.25,1026.25,1026.25,1026.25,0,3,3.00
07/07/2004,04:45,1026.25,1026.25,1026.00,1026.00,0,2,2.00
07/07/2004,04:46,1026.00,1026.25,1026.00,1026.25,6,2,8.00
07/07/2004,04:47,1026.00,1026.25,1026.00,1026.25,1,1,2.00
07/07/2004,04:48,1026.00,1026.00,1026.00,1026.00,0,20,20.00
07/07/2004,04:49,1026.25,1026.25,1026.00,1026.00,2,2,4.00
07/07/2004,04:50,1026.00,1026.00,1026.00,1026.00,0,3,3.00
07/07/2004,04:51,1026.00,1026.00,1026.00,1026.00,0,11,11.00
07/07/2004,04:52,1026.00,1026.00,1026.00,1026.00,0,11,11.00
07/07/2004,04:53,1026.00,1026.00,1026.00,1026.00,0,1,1.00
07/07/2004,04:55,1026.25,1026.25,1026.00,1026.25,15,5,20.00
07/07/2004,04:56,1026.00,1026.00,1026.00,1026.00,0,3,3.00
07/07/2004,04:57,1026.25,1026.25,1026.25,1026.25,56,0,56.00
07/07/2004,04:58,1026.25,1026.25,1026.00,1026.00,31,6,37.00
07/07/2004,04:59,1026.25,1026.25,1026.25,1026.25,22,0,22.00
07/07/2004,05:00,1026.25,1026.25,1026.25,1026.25,3,0,3.00
07/07/2004,05:01,1026.25,1026.25,1026.25,1026.25,27,0,27.00
07/07/2004,05:03,1026.25,1026.25,1026.00,1026.00,5,94,99.00
07/07/2004,05:04,1025.75,1025.75,1025.75,1025.75,0,29,29.00
07/07/2004,05:05,1025.75,1025.75,1025.25,1025.25,0,126,126.00
07/07/2004,05:06,1025.25,1025.25,1025.00,1025.00,5,29,34.00
07/07/2004,05:07,1025.00,1025.25,1025.00,1025.25,5,140,145.00
07/07/2004,05:08,1025.25,1025.25,1025.00,1025.00,1,25,26.00
07/07/2004,05:09,1025.00,1025.25,1025.00,1025.00,50,33,83.00
07/07/2004,05:10,1025.00,1025.00,1025.00,1025.00,0,16,16.00
07/07/2004,05:11,1025.00,1025.00,1025.00,1025.00,0,8,8.00
07/07/2004,05:13,1024.75,1025.00,1024.75,1024.75,4,145,149.00
07/07/2004,05:14,1024.50,1024.75,1024.50,1024.75,91,8,99.00
07/07/2004,05:15,1024.75,1024.75,1024.75,1024.75,31,0,31.00
07/07/2004,05:16,1024.50,1024.50,1024.50,1024.50,0,51,51.00
07/07/2004,05:17,1024.50,1024.50,1024.50,1024.50,0,4,4.00
07/07/2004,05:18,1024.50,1024.50,1024.50,1024.50,0,55,55.00
07/07/2004,05:19,1024.50,1024.50,1024.50,1024.50,0,25,25.00
07/07/2004,05:20,1024.75,1024.75,1024.75,1024.75,1,0,1.00
07/07/2004,05:21,1024.50,1024.50,1024.25,1024.25,0,31,31.00
07/07/2004,05:22,1024.25,1024.25,1024.25,1024.25,0,78,78.00
07/07/2004,05:23,1024.25,1024.25,1024.00,1024.25,1,48,49.00
07/07/2004,05:25,1024.25,1024.25,1024.00,1024.00,30,1,31.00
07/07/2004,05:26,1024.00,1024.00,1024.00,1024.00,0,18,18.00
07/07/2004,05:27,1024.00,1024.25,1024.00,1024.25,28,6,34.00
07/07/2004,05:28,1024.25,1024.25,1024.25,1024.25,21,0,21.00
07/07/2004,05:29,1024.50,1024.50,1024.50,1024.50,14,0,14.00
07/07/2004,05:30,1024.25,1024.25,1024.25,1024.25,0,2,2.00
07/07/2004,05:31,1024.25,1024.50,1024.25,1024.50,11,1,12.00
07/07/2004,05:32,1024.75,1024.75,1024.50,1024.50,1,9,10.00
07/07/2004,05:33,1024.50,1024.50,1024.50,1024.50,0,5,5.00
07/07/2004,05:34,1024.25,1024.25,1024.25,1024.25,0,8,8.00
07/07/2004,05:35,1024.50,1024.50,1024.50,1024.50,12,0,12.00
07/07/2004,05:36,1024.50,1024.50,1024.50,1024.50,6,0,6.00
07/07/2004,05:37,1024.50,1024.50,1024.50,1024.50,1,0,1.00
07/07/2004,05:38,1024.50,1024.50,1024.50,1024.50,11,0,11.00
07/07/2004,05:40,1024.75,1024.75,1024.75,1024.75,2,0,2.00
07/07/2004,05:41,1024.75,1024.75,1024.75,1024.75,2,0,2.00
07/07/2004,05:42,1024.50,1024.50,1024.50,1024.50,0,4,4.00
07/07/2004,05:45,1024.75,1024.75,1024.75,1024.75,3,0,3.00
07/07/2004,05:47,1024.50,1024.50,1024.50,1024.50,0,31,31.00
07/07/2004,05:48,1024.75,1024.75,1024.75,1024.75,2,0,2.00
07/07/2004,05:50,1024.75,1024.75,1024.75,1024.75,59,0,59.00
07/07/2004,05:51,1024.75,1024.75,1024.75,1024.75,3,0,3.00
07/07/2004,05:52,1024.75,1024.75,1024.75,1024.75,5,0,5.00
07/07/2004,05:53,1025.00,1025.00,1025.00,1025.00,1,0,1.00
07/07/2004,05:55,1025.00,1025.00,1025.00,1025.00,101,0,101.00
07/07/2004,05:56,1025.00,1025.00,1025.00,1025.00,1,0,1.00
07/07/2004,05:58,1025.00,1025.25,1025.00,1025.25,2,0,2.00
07/07/2004,05:59,1025.00,1025.00,1025.00,1025.00,0,1,1.00
07/07/2004,06:00,1025.00,1025.00,1025.00,1025.00,0,3,3.00
07/07/2004,06:01,1025.25,1025.25,1025.25,1025.25,15,0,15.00
07/07/2004,06:02,1025.25,1025.50,1025.00,1025.00,44,44,88.00
07/07/2004,06:03,1025.25,1025.25,1025.25,1025.25,116,0,116.00
07/07/2004,06:04,1025.25,1025.25,1025.25,1025.25,26,0,26.00
07/07/2004,06:05,1025.25,1025.25,1025.00,1025.00,10,6,16.00
07/07/2004,06:06,1025.25,1025.25,1025.25,1025.25,22,0,22.00
07/07/2004,06:07,1025.25,1025.25,1025.25,1025.25,2,0,2.00
07/07/2004,06:08,1025.25,1025.25,1025.25,1025.25,130,0,130.00
07/07/2004,06:09,1025.25,1025.50,1025.25,1025.50,15,1,16.00
07/07/2004,06:10,1025.25,1025.25,1025.25,1025.25,0,40,40.00
07/07/2004,06:11,1025.25,1025.25,1025.25,1025.25,0,5,5.00
07/07/2004,06:12,1025.25,1025.50,1025.25,1025.50,1,90,91.00
07/07/2004,06:13,1025.25,1025.25,1025.25,1025.25,0,46,46.00
07/07/2004,06:14,1025.25,1025.25,1025.25,1025.25,0,59,59.00
07/07/2004,06:17,1025.25,1025.25,1025.25,1025.25,0,1,1.00
07/07/2004,06:18,1025.25,1025.25,1025.25,1025.25,0,18,18.00
07/07/2004,06:19,1025.25,1025.25,1025.25,1025.25,0,4,4.00
07/07/2004,06:21,1025.25,1025.25,1025.25,1025.25,0,1,1.00
07/07/2004,06:22,1025.00,1025.25,1025.00,1025.25,1,25,26.00
07/07/2004,06:24,1025.00,1025.00,1025.00,1025.00,0,24,24.00
07/07/2004,06:25,1025.00,1025.25,1025.00,1025.25,1,15,16.00
07/07/2004,06:26,1025.00,1025.25,1025.00,1025.00,4,13,17.00
07/07/2004,06:27,1025.00,1025.00,1025.00,1025.00,0,1,1.00
07/07/2004,06:28,1025.25,1025.50,1025.25,1025.50,95,0,95.00
07/07/2004,06:29,1025.25,1025.25,1025.25,1025.25,0,1,1.00
07/07/2004,06:30,1025.25,1025.25,1025.25,1025.25,0,8,8.00
07/07/2004,06:31,1025.25,1025.25,1025.00,1025.25,13,5,18.00
07/07/2004,06:32,1025.25,1025.25,1025.25,1025.25,31,0,31.00
07/07/2004,06:33,1025.25,1025.25,1025.25,1025.25,37,0,37.00
07/07/2004,06:35,1025.25,1025.25,1025.25,1025.25,5,0,5.00
07/07/2004,06:36,1025.00,1025.00,1025.00,1025.00,0,5,5.00
07/07/2004,06:37,1025.25,1025.25,1025.25,1025.25,6,0,6.00
07/07/2004,06:39,1025.00,1025.00,1025.00,1025.00,0,13,13.00
07/07/2004,06:40,1025.25,1025.25,1025.25,1025.25,31,0,31.00
07/07/2004,06:42,1025.50,1025.50,1025.50,1025.50,70,0,70.00
07/07/2004,06:43,1025.25,1025.50,1025.25,1025.50,4,2,6.00
07/07/2004,06:44,1025.50,1025.50,1025.25,1025.25,5,1,6.00
07/07/2004,06:45,1025.50,1025.50,1025.25,1025.25,50,60,110.00
07/07/2004,06:46,1025.25,1025.50,1025.25,1025.25,2,8,10.00
07/07/2004,06:47,1025.25,1025.25,1025.00,1025.25,5,26,31.00
07/07/2004,06:49,1025.25,1025.25,1025.25,1025.25,24,0,24.00
07/07/2004,06:50,1025.25,1025.50,1025.25,1025.50,43,0,43.00
07/07/2004,06:51,1025.25,1025.25,1025.00,1025.25,1,15,16.00
07/07/2004,06:52,1025.25,1025.25,1025.25,1025.25,4,0,4.00
07/07/2004,06:53,1025.00,1025.25,1025.00,1025.25,8,11,19.00
07/07/2004,06:54,1025.00,1025.25,1025.00,1025.25,11,30,41.00
07/07/2004,06:55,1025.00,1025.25,1025.00,1025.00,2,30,32.00
07/07/2004,06:56,1025.00,1025.00,1025.00,1025.00,0,170,170.00
07/07/2004,06:57,1025.00,1025.00,1025.00,1025.00,0,10,10.00
07/07/2004,06:58,1025.00,1025.25,1025.00,1025.25,1,9,10.00
07/07/2004,06:59,1025.00,1025.00,1025.00,1025.00,0,16,16.00
07/07/2004,07:00,1025.00,1025.25,1025.00,1025.25,2,2,4.00
07/07/2004,07:01,1025.00,1025.00,1024.75,1025.00,12,81,93.00
07/07/2004,07:02,1025.00,1025.00,1024.75,1025.00,35,1,36.00
07/07/2004,07:03,1025.00,1025.00,1024.75,1025.00,38,6,44.00
07/07/2004,07:04,1025.00,1025.00,1025.00,1025.00,1,0,1.00
07/07/2004,07:05,1025.00,1025.00,1025.00,1025.00,15,0,15.00
07/07/2004,07:06,1025.00,1025.25,1025.00,1025.00,24,1,25.00
07/07/2004,07:07,1025.00,1025.00,1024.75,1024.75,0,45,45.00
07/07/2004,07:08,1024.75,1025.00,1024.75,1025.00,1,2,3.00
07/07/2004,07:09,1024.75,1025.00,1024.75,1025.00,5,22,27.00
07/07/2004,07:11,1024.75,1025.00,1024.75,1025.00,5,60,65.00
07/07/2004,07:12,1025.00,1025.00,1024.75,1024.75,1,8,9.00
07/07/2004,07:13,1024.75,1024.75,1024.75,1024.75,0,10,10.00
07/07/2004,07:15,1024.75,1024.75,1024.50,1024.75,22,42,64.00
07/07/2004,07:16,1024.75,1024.75,1024.50,1024.50,1,2,3.00
07/07/2004,07:17,1024.75,1024.75,1024.50,1024.75,57,20,77.00
07/07/2004,07:18,1024.75,1024.75,1024.75,1024.75,29,0,29.00
07/07/2004,07:19,1024.75,1024.75,1024.75,1024.75,22,0,22.00
07/07/2004,07:20,1024.75,1025.00,1024.50,1025.00,41,51,92.00
07/07/2004,07:21,1025.00,1025.00,1024.75,1024.75,1,24,25.00
07/07/2004,07:22,1024.75,1025.00,1024.75,1025.00,1,33,34.00
07/07/2004,07:23,1024.75,1024.75,1024.75,1024.75,0,73,73.00
07/07/2004,07:24,1024.75,1024.75,1024.50,1024.50,0,3,3.00
07/07/2004,07:25,1024.75,1024.75,1024.50,1024.75,7,1,8.00
07/07/2004,07:26,1024.75,1024.75,1024.75,1024.75,39,0,39.00
07/07/2004,07:27,1025.00,1025.00,1025.00,1025.00,1,0,1.00
07/07/2004,07:28,1024.75,1024.75,1024.75,1024.75,0,56,56.00
07/07/2004,07:29,1025.00,1025.00,1024.75,1024.75,1,14,15.00
07/07/2004,07:30,1024.75,1024.75,1024.50,1024.50,0,34,34.00
07/07/2004,07:31,1024.50,1024.50,1024.25,1024.25,1,133,134.00
07/07/2004,07:32,1024.25,1024.25,1024.00,1024.25,1,120,121.00
07/07/2004,07:33,1024.25,1024.25,1024.00,1024.00,8,8,16.00
07/07/2004,07:34,1024.25,1024.25,1024.00,1024.00,10,11,21.00
07/07/2004,07:35,1024.00,1024.25,1024.00,1024.25,2,5,7.00
07/07/2004,07:36,1024.00,1024.25,1023.75,1023.75,7,77,84.00
07/07/2004,07:37,1023.75,1024.00,1023.75,1023.75,59,7,66.00
07/07/2004,07:38,1024.00,1024.00,1023.75,1023.75,1,229,230.00
07/07/2004,07:39,1023.75,1023.75,1023.50,1023.75,8,25,33.00
07/07/2004,07:40,1023.50,1023.75,1023.50,1023.75,3,9,12.00
07/07/2004,07:41,1023.50,1023.50,1023.00,1023.25,13,270,283.00
07/07/2004,07:42,1023.25,1023.25,1022.75,1023.00,92,349,441.00
07/07/2004,07:43,1023.25,1023.25,1023.00,1023.25,184,1,185.00
07/07/2004,07:44,1023.25,1023.50,1023.25,1023.50,293,2,295.00
07/07/2004,07:45,1023.50,1023.50,1023.50,1023.50,5,0,5.00
07/07/2004,07:46,1023.25,1023.50,1023.25,1023.25,3,43,46.00
07/07/2004,07:47,1023.50,1023.75,1023.50,1023.75,56,0,56.00
07/07/2004,07:48,1023.50,1023.50,1022.75,1023.00,8,611,619.00
07/07/2004,07:49,1022.75,1023.00,1022.75,1023.00,41,37,78.00
07/07/2004,07:50,1023.00,1023.00,1022.50,1022.75,22,533,555.00
07/07/2004,07:51,1022.75,1023.00,1022.50,1022.75,519,161,680.00
07/07/2004,07:52,1022.75,1022.75,1022.25,1022.25,56,265,321.00
07/07/2004,07:53,1022.50,1022.50,1022.25,1022.50,86,21,107.00
07/07/2004,07:54,1022.50,1022.50,1022.25,1022.50,55,68,123.00
07/07/2004,07:55,1022.50,1022.50,1022.25,1022.25,5,17,22.00
07/07/2004,07:56,1022.25,1022.75,1022.25,1022.75,103,120,223.00
07/07/2004,07:57,1022.50,1022.75,1022.25,1022.50,2,151,153.00
07/07/2004,07:58,1022.50,1022.75,1022.50,1022.50,9,16,25.00
07/07/2004,07:59,1022.50,1022.75,1022.25,1022.50,31,111,142.00
07/07/2004,08:00,1022.50,1022.50,1022.50,1022.50,59,0,59.00
07/07/2004,08:01,1022.50,1022.50,1022.50,1022.50,43,0,43.00
07/07/2004,08:02,1022.50,1022.75,1022.50,1022.50,23,47,70.00
07/07/2004,08:03,1022.75,1022.75,1022.50,1022.50,1,18,19.00
07/07/2004,08:04,1022.75,1022.75,1022.50,1022.50,5,11,16.00
07/07/2004,08:05,1022.75,1022.75,1022.50,1022.50,1,15,16.00
07/07/2004,08:06,1022.75,1022.75,1022.50,1022.50,1,193,194.00
07/07/2004,08:07,1022.50,1022.50,1022.50,1022.50,0,9,9.00
07/07/2004,08:08,1022.50,1022.50,1022.25,1022.25,17,5,22.00
07/07/2004,08:09,1022.25,1022.50,1022.25,1022.50,53,42,95.00
07/07/2004,08:10,1022.25,1022.50,1022.25,1022.25,5,146,151.00
07/07/2004,08:11,1022.50,1022.50,1022.00,1022.25,340,122,462.00
07/07/2004,08:12,1022.25,1022.25,1022.00,1022.25,3,83,86.00
07/07/2004,08:13,1022.25,1022.25,1022.00,1022.00,58,344,402.00
07/07/2004,08:14,1022.00,1022.25,1021.75,1022.00,114,272,386.00
07/07/2004,08:15,1021.75,1022.50,1021.75,1022.50,549,1,550.00
07/07/2004,08:16,1022.50,1022.50,1022.25,1022.25,119,65,184.00
07/07/2004,08:17,1022.25,1022.25,1021.75,1022.00,3,162,165.00
07/07/2004,08:18,1021.75,1022.00,1021.50,1022.00,258,681,939.00
07/07/2004,08:19,1022.00,1022.00,1021.75,1021.75,14,4,18.00
07/07/2004,08:20,1021.75,1022.00,1021.75,1022.00,12,9,21.00
07/07/2004,08:21,1021.75,1022.00,1021.75,1022.00,22,7,29.00
07/07/2004,08:22,1022.00,1022.00,1021.75,1021.75,62,5,67.00
07/07/2004,08:23,1022.00,1022.00,1021.75,1022.00,36,4,40.00
07/07/2004,08:24,1022.00,1022.00,1022.00,1022.00,56,0,56.00
07/07/2004,08:25,1022.00,1022.00,1021.75,1022.00,103,40,143.00
07/07/2004,08:26,1021.75,1022.25,1021.75,1022.25,187,149,336.00
07/07/2004,08:27,1022.00,1022.25,1022.00,1022.00,17,570,587.00
07/07/2004,08:28,1022.25,1022.25,1022.00,1022.00,4,27,31.00
07/07/2004,08:29,1022.25,1022.25,1022.00,1022.00,51,635,686.00
07/07/2004,08:30,1022.00,1022.50,1022.00,1022.50,1352,1050,2402.00
07/07/2004,08:31,1022.50,1022.75,1022.00,1022.50,1845,2382,4227.00
07/07/2004,08:32,1022.50,1023.50,1022.50,1023.25,2443,737,3180.00
07/07/2004,08:33,1023.25,1023.50,1023.25,1023.25,1118,66,1184.00
07/07/2004,08:34,1023.25,1024.25,1023.25,1024.25,2624,611,3235.00
07/07/2004,08:35,1024.00,1024.50,1023.75,1024.50,2955,1756,4711.00
07/07/2004,08:36,1024.25,1025.00,1024.25,1024.75,2239,625,2864.00
07/07/2004,08:37,1025.00,1025.50,1024.75,1025.25,2040,1990,4030.00
07/07/2004,08:38,1025.00,1025.25,1024.75,1025.00,2313,986,3299.00
07/07/2004,08:39,1025.00,1025.75,1025.00,1025.00,2349,1818,4167.00
07/07/2004,08:40,1025.25,1025.50,1024.75,1025.00,865,2154,3019.00
07/07/2004,08:41,1024.75,1025.00,1024.75,1025.00,1326,503,1829.00
07/07/2004,08:42,1025.00,1025.75,1024.75,1025.25,3042,448,3490.00
07/07/2004,08:43,1025.50,1025.50,1024.75,1024.75,288,2068,2356.00
07/07/2004,08:44,1024.75,1026.00,1024.75,1026.00,3391,563,3954.00
07/07/2004,08:45,1026.00,1026.25,1025.50,1025.75,2280,1202,3482.00
07/07/2004,08:46,1026.00,1026.50,1025.50,1025.50,3295,2044,5339.00
07/07/2004,08:47,1025.75,1025.75,1025.00,1025.25,939,1641,2580.00
07/07/2004,08:48,1025.50,1025.50,1025.00,1025.25,491,487,978.00
07/07/2004,08:49,1025.00,1025.50,1025.00,1025.00,671,515,1186.00
07/07/2004,08:50,1025.25,1025.25,1024.75,1025.00,707,2075,2782.00
07/07/2004,08:51,1025.00,1025.50,1024.75,1025.25,653,622,1275.00
07/07/2004,08:52,1025.25,1025.25,1024.50,1024.75,1096,1684,2780.00
07/07/2004,08:53,1024.75,1025.75,1024.50,1025.25,1907,839,2746.00
07/07/2004,08:54,1025.25,1026.25,1025.25,1026.00,2994,373,3367.00
07/07/2004,08:55,1026.00,1026.00,1025.25,1025.25,299,866,1165.00
07/07/2004,08:56,1025.50,1026.00,1025.00,1025.75,372,315,687.00
07/07/2004,08:57,1025.75,1026.25,1025.50,1025.75,1114,392,1506.00
07/07/2004,08:58,1025.75,1025.75,1025.50,1025.50,176,136,312.00
07/07/2004,08:59,1025.75,1025.75,1025.00,1025.00,576,1073,1649.00
07/07/2004,09:00,1025.00,1025.25,1025.00,1025.25,469,1377,1846.00
07/07/2004,09:01,1025.25,1026.25,1025.00,1026.00,2305,350,2655.00
07/07/2004,09:02,1026.25,1027.00,1026.00,1026.75,3528,1790,5318.00
07/07/2004,09:03,1026.75,1027.25,1026.25,1026.75,3620,1170,4790.00
07/07/2004,09:04,1026.75,1027.75,1026.75,1027.25,3839,1378,5217.00
07/07/2004,09:05,1027.50,1028.00,1027.25,1027.50,2678,2296,4974.00
07/07/2004,09:06,1027.50,1027.50,1027.00,1027.00,145,1135,1280.00
07/07/2004,09:07,1027.25,1027.25,1026.75,1026.75,1023,1392,2415.00
07/07/2004,09:08,1026.75,1027.00,1026.75,1027.00,498,481,979.00
07/07/2004,09:09,1026.75,1027.25,1026.75,1027.00,1122,830,1952.00
07/07/2004,09:10,1027.00,1027.25,1026.75,1027.25,974,73,1047.00
07/07/2004,09:11,1027.25,1027.25,1026.75,1027.25,432,899,1331.00
07/07/2004,09:12,1027.25,1027.25,1026.75,1026.75,143,562,705.00
07/07/2004,09:13,1027.00,1027.25,1026.75,1027.25,662,1024,1686.00
07/07/2004,09:14,1027.25,1027.25,1026.75,1026.75,119,330,449.00
07/07/2004,09:15,1027.00,1027.00,1026.50,1026.50,108,843,951.00
07/07/2004,09:16,1026.50,1027.00,1026.50,1027.00,971,63,1034.00
07/07/2004,09:17,1027.00,1027.00,1026.50,1026.50,1347,938,2285.00
07/07/2004,09:18,1026.50,1026.75,1026.50,1026.50,21,362,383.00
07/07/2004,09:19,1026.50,1026.75,1026.00,1026.25,392,1654,2046.00
07/07/2004,09:20,1026.25,1026.50,1026.00,1026.25,188,555,743.00
07/07/2004,09:21,1026.25,1026.75,1026.00,1026.75,952,459,1411.00
07/07/2004,09:22,1026.75,1026.75,1026.50,1026.50,1874,63,1937.00
07/07/2004,09:23,1026.50,1026.75,1026.25,1026.75,152,537,689.00
07/07/2004,09:24,1026.75,1026.75,1026.50,1026.50,65,57,122.00
07/07/2004,09:25,1026.50,1026.75,1026.25,1026.50,311,1038,1349.00
07/07/2004,09:26,1026.50,1026.75,1026.50,1026.50,173,143,316.00
07/07/2004,09:27,1026.50,1027.00,1026.50,1026.75,1769,598,2367.00
07/07/2004,09:28,1027.00,1027.00,1026.50,1026.50,57,241,298.00
07/07/2004,09:29,1026.50,1026.75,1026.00,1026.00,795,2668,3463.00
07/07/2004,09:30,1026.00,1026.50,1026.00,1026.00,1065,405,1470.00
07/07/2004,09:31,1026.00,1026.25,1026.00,1026.25,77,323,400.00
07/07/2004,09:32,1026.00,1026.00,1025.50,1025.75,1017,2471,3488.00
07/07/2004,09:33,1025.75,1026.00,1025.75,1025.75,69,460,529.00
07/07/2004,09:34,1025.75,1026.25,1025.75,1026.00,1442,833,2275.00
07/07/2004,09:35,1025.75,1026.00,1025.75,1025.75,49,356,405.00
07/07/2004,09:36,1025.75,1025.75,1025.25,1025.25,718,2179,2897.00
07/07/2004,09:37,1025.25,1025.75,1025.25,1025.50,606,201,807.00
07/07/2004,09:38,1025.50,1025.75,1025.50,1025.75,55,63,118.00
07/07/2004,09:39,1025.75,1025.75,1025.50,1025.50,51,26,77.00
07/07/2004,09:40,1025.50,1025.75,1025.50,1025.75,11,77,88.00
07/07/2004,09:41,1025.50,1025.75,1025.50,1025.50,11,215,226.00
07/07/2004,09:42,1025.50,1025.75,1025.50,1025.75,1090,10,1100.00
07/07/2004,09:43,1025.75,1026.00,1025.50,1025.75,321,315,636.00
07/07/2004,09:44,1025.75,1026.00,1025.50,1025.75,456,274,730.00
07/07/2004,09:45,1025.50,1025.75,1025.00,1025.00,157,2000,2157.00
07/07/2004,09:46,1025.00,1025.00,1024.50,1024.75,1061,1636,2697.00
07/07/2004,09:47,1025.00,1025.00,1024.75,1025.00,87,211,298.00
07/07/2004,09:48,1025.00,1025.25,1024.75,1025.25,701,148,849.00
07/07/2004,09:49,1025.25,1025.25,1025.00,1025.00,30,433,463.00
07/07/2004,09:50,1025.00,1025.25,1025.00,1025.25,3,18,21.00
07/07/2004,09:51,1025.00,1025.25,1025.00,1025.25,36,122,158.00
07/07/2004,09:52,1025.25,1025.25,1024.75,1024.75,134,855,989.00
07/07/2004,09:53,1024.75,1025.00,1024.75,1025.00,361,43,404.00
07/07/2004,09:54,1025.00,1025.00,1024.75,1025.00,97,13,110.00
07/07/2004,09:55,1025.00,1025.00,1024.50,1025.00,97,1721,1818.00
07/07/2004,09:56,1024.75,1025.00,1024.75,1025.00,421,176,597.00
07/07/2004,09:57,1025.00,1025.25,1024.75,1025.00,502,138,640.00
07/07/2004,09:58,1024.75,1025.00,1024.25,1024.25,42,2081,2123.00
07/07/2004,09:59,1024.25,1024.75,1024.25,1024.75,351,142,493.00
07/07/2004,10:00,1024.50,1025.00,1024.50,1025.00,492,35,527.00
07/07/2004,10:01,1024.75,1025.00,1024.75,1025.00,1367,359,1726.00
07/07/2004,10:02,1025.00,1025.00,1024.50,1024.75,256,487,743.00
07/07/2004,10:03,1024.75,1025.00,1024.75,1025.00,327,6,333.00
07/07/2004,10:04,1025.00,1025.00,1024.75,1024.75,77,60,137.00
07/07/2004,10:05,1025.00,1025.00,1024.50,1024.75,11,335,346.00
07/07/2004,10:06,1024.50,1025.00,1024.50,1025.00,186,17,203.00
07/07/2004,10:07,1024.75,1025.75,1024.75,1025.75,1659,79,1738.00
07/07/2004,10:08,1025.75,1025.75,1025.25,1025.25,671,930,1601.00
07/07/2004,10:09,1025.25,1025.50,1025.25,1025.25,103,51,154.00
07/07/2004,10:10,1025.25,1025.50,1025.25,1025.25,30,41,71.00
07/07/2004,10:11,1025.50,1025.75,1025.50,1025.75,312,210,522.00
07/07/2004,10:12,1025.75,1025.75,1025.25,1025.25,214,204,418.00
07/07/2004,10:13,1025.25,1025.25,1024.75,1025.00,5,757,762.00
07/07/2004,10:14,1024.75,1025.00,1024.75,1024.75,63,272,335.00
07/07/2004,10:15,1024.75,1025.00,1024.75,1024.75,4,93,97.00
07/07/2004,10:16,1024.75,1025.00,1024.00,1024.00,66,2211,2277.00
07/07/2004,10:17,1024.00,1024.50,1024.00,1024.25,459,851,1310.00
07/07/2004,10:18,1024.25,1024.75,1024.25,1024.50,547,435,982.00
07/07/2004,10:19,1024.75,1025.00,1024.50,1025.00,916,127,1043.00
07/07/2004,10:20,1024.75,1025.00,1024.75,1024.75,25,150,175.00
07/07/2004,10:21,1024.75,1025.00,1024.75,1025.00,683,99,782.00
07/07/2004,10:22,1025.00,1025.25,1024.75,1025.25,592,115,707.00
07/07/2004,10:23,1025.00,1025.25,1025.00,1025.00,111,552,663.00
07/07/2004,10:24,1025.00,1025.25,1024.75,1025.25,307,499,806.00
07/07/2004,10:25,1025.25,1025.25,1024.50,1024.75,205,388,593.00
07/07/2004,10:26,1024.75,1024.75,1024.50,1024.75,21,326,347.00
07/07/2004,10:27,1024.75,1024.75,1024.00,1024.25,355,542,897.00
07/07/2004,10:28,1024.25,1024.25,1023.25,1023.50,977,3066,4043.00
07/07/2004,10:29,1023.50,1024.00,1023.25,1023.50,1061,1378,2439.00
07/07/2004,10:30,1023.50,1023.75,1023.50,1023.75,36,156,192.00
07/07/2004,10:31,1023.50,1023.75,1023.25,1023.50,219,734,953.00
07/07/2004,10:32,1023.75,1023.75,1022.75,1023.50,1147,3179,4326.00
07/07/2004,10:33,1023.50,1023.75,1023.25,1023.50,596,322,918.00
07/07/2004,10:34,1023.50,1023.50,1023.00,1023.25,196,519,715.00
07/07/2004,10:35,1023.00,1023.75,1023.00,1023.75,634,61,695.00
07/07/2004,10:36,1023.50,1024.00,1023.25,1023.75,1112,488,1600.00
07/07/2004,10:37,1023.75,1023.75,1023.50,1023.50,427,414,841.00
07/07/2004,10:38,1023.50,1023.50,1023.25,1023.50,681,735,1416.00
07/07/2004,10:39,1023.25,1023.75,1023.25,1023.75,622,136,758.00
07/07/2004,10:40,1023.50,1023.75,1023.50,1023.75,12,321,333.00
07/07/2004,10:41,1023.50,1023.75,1023.50,1023.50,32,193,225.00
07/07/2004,10:42,1023.50,1024.00,1023.50,1023.75,647,1230,1877.00
07/07/2004,10:43,1024.00,1024.25,1023.50,1024.25,1652,623,2275.00
07/07/2004,10:44,1024.25,1024.25,1023.00,1023.25,615,2820,3435.00
07/07/2004,10:45,1023.50,1024.00,1023.25,1023.75,567,661,1228.00
07/07/2004,10:46,1023.75,1024.00,1023.00,1023.25,274,653,927.00
07/07/2004,10:47,1023.25,1023.75,1023.00,1023.50,602,375,977.00
07/07/2004,10:48,1023.50,1024.00,1023.25,1023.75,322,128,450.00
07/07/2004,10:49,1023.75,1024.25,1023.50,1024.00,1228,364,1592.00
07/07/2004,10:50,1024.25,1024.25,1023.50,1023.75,245,1011,1256.00
07/07/2004,10:51,1023.50,1024.00,1023.50,1024.00,197,14,211.00
07/07/2004,10:52,1024.00,1024.00,1023.50,1023.50,27,129,156.00
07/07/2004,10:53,1023.75,1024.00,1023.75,1024.00,124,70,194.00
07/07/2004,10:54,1024.00,1024.25,1023.75,1024.25,1338,29,1367.00
07/07/2004,10:55,1024.00,1024.25,1023.50,1023.50,60,751,811.00
07/07/2004,10:56,1023.75,1023.75,1023.25,1023.75,93,196,289.00
07/07/2004,10:57,1023.50,1024.00,1023.50,1023.75,179,24,203.00
07/07/2004,10:58,1023.75,1024.00,1023.75,1024.00,8,37,45.00
07/07/2004,10:59,1024.00,1024.25,1023.75,1024.00,345,327,672.00
07/07/2004,11:00,1024.00,1024.00,1023.75,1023.75,44,177,221.00
07/07/2004,11:01,1024.00,1024.50,1024.00,1024.50,920,63,983.00
07/07/2004,11:02,1024.25,1024.50,1024.25,1024.25,176,46,222.00
07/07/2004,11:03,1024.50,1024.75,1024.25,1024.75,1006,80,1086.00
07/07/2004,11:04,1024.75,1024.75,1024.25,1024.50,39,371,410.00
07/07/2004,11:05,1024.50,1024.75,1024.25,1024.50,197,164,361.00
07/07/2004,11:06,1024.50,1024.50,1024.25,1024.50,37,87,124.00
07/07/2004,11:07,1024.50,1024.50,1024.25,1024.25,212,274,486.00
07/07/2004,11:08,1024.25,1024.50,1024.25,1024.50,87,42,129.00
07/07/2004,11:09,1024.50,1024.50,1024.25,1024.50,357,18,375.00
07/07/2004,11:10,1024.50,1024.75,1024.50,1024.75,81,81,162.00
07/07/2004,11:11,1024.75,1024.75,1024.25,1024.50,201,209,410.00
07/07/2004,11:12,1024.50,1025.00,1024.50,1024.75,926,330,1256.00
07/07/2004,11:13,1024.50,1024.75,1024.25,1024.50,171,187,358.00
07/07/2004,11:14,1024.50,1024.50,1024.25,1024.50,251,19,270.00
07/07/2004,11:15,1024.50,1024.75,1024.50,1024.75,343,55,398.00
07/07/2004,11:16,1024.75,1024.75,1024.50,1024.50,25,408,433.00
07/07/2004,11:17,1024.50,1024.50,1024.25,1024.25,25,369,394.00
07/07/2004,11:18,1024.50,1024.50,1023.75,1023.75,27,1021,1048.00
07/07/2004,11:19,1023.75,1024.00,1023.25,1023.50,729,1726,2455.00
07/07/2004,11:20,1023.50,1024.25,1023.50,1023.75,1127,257,1384.00
07/07/2004,11:21,1024.00,1024.25,1023.75,1024.25,226,261,487.00
07/07/2004,11:22,1024.25,1024.25,1024.00,1024.25,25,9,34.00
07/07/2004,11:23,1024.25,1024.25,1024.00,1024.00,78,10,88.00
07/07/2004,11:24,1024.00,1024.50,1024.00,1024.25,212,258,470.00
07/07/2004,11:25,1024.00,1024.25,1024.00,1024.00,6,467,473.00
07/07/2004,11:26,1024.00,1024.25,1024.00,1024.25,859,14,873.00
07/07/2004,11:27,1024.25,1024.25,1023.25,1023.50,15,1135,1150.00
07/07/2004,11:28,1023.25,1024.00,1023.25,1023.50,361,434,795.00
07/07/2004,11:29,1023.50,1023.75,1023.25,1023.25,26,309,335.00
07/07/2004,11:30,1023.50,1023.75,1023.25,1023.75,280,8,288.00
07/07/2004,11:31,1023.75,1023.75,1023.50,1023.50,21,413,434.00
07/07/2004,11:32,1023.50,1023.75,1023.50,1023.75,92,73,165.00
07/07/2004,11:33,1023.75,1023.75,1023.25,1023.25,80,451,531.00
07/07/2004,11:34,1023.25,1023.50,1023.00,1023.00,54,577,631.00
07/07/2004,11:35,1023.00,1023.50,1023.00,1023.25,345,505,850.00
07/07/2004,11:36,1023.25,1023.50,1023.25,1023.50,14,27,41.00
07/07/2004,11:37,1023.50,1023.75,1023.25,1023.50,343,170,513.00
07/07/2004,11:38,1023.50,1024.00,1023.50,1024.00,421,284,705.00
07/07/2004,11:39,1024.00,1024.00,1023.75,1023.75,57,150,207.00
07/07/2004,11:40,1023.75,1024.00,1023.50,1023.75,69,131,200.00
07/07/2004,11:41,1023.75,1024.25,1023.75,1024.00,361,69,430.00
07/07/2004,11:42,1024.00,1024.50,1024.00,1024.50,339,44,383.00
07/07/2004,11:43,1024.50,1024.75,1024.50,1024.50,241,141,382.00
07/07/2004,11:44,1024.50,1024.75,1024.25,1024.25,7,316,323.00
07/07/2004,11:45,1024.50,1024.75,1024.50,1024.50,324,42,366.00
07/07/2004,11:46,1024.50,1024.75,1024.25,1024.25,505,332,837.00
07/07/2004,11:47,1024.25,1024.50,1024.25,1024.25,108,64,172.00
07/07/2004,11:48,1024.25,1024.50,1024.25,1024.25,7,40,47.00
07/07/2004,11:49,1024.25,1024.50,1024.25,1024.25,44,107,151.00
07/07/2004,11:50,1024.25,1024.75,1024.25,1024.50,247,43,290.00
07/07/2004,11:51,1024.25,1024.50,1024.25,1024.25,34,15,49.00
07/07/2004,11:52,1024.25,1024.50,1023.50,1023.75,109,1164,1273.00
07/07/2004,11:53,1023.50,1024.00,1023.50,1023.50,253,430,683.00
07/07/2004,11:54,1023.50,1023.75,1023.50,1023.50,148,69,217.00
07/07/2004,11:55,1023.75,1024.00,1023.50,1024.00,171,75,246.00
07/07/2004,11:56,1023.75,1023.75,1023.50,1023.75,8,118,126.00
07/07/2004,11:57,1023.75,1024.25,1023.75,1024.25,261,14,275.00
07/07/2004,11:58,1024.00,1024.00,1023.75,1023.75,258,196,454.00
07/07/2004,11:59,1024.00,1024.25,1023.75,1024.25,215,48,263.00
07/07/2004,12:00,1024.00,1024.25,1024.00,1024.00,10,66,76.00
07/07/2004,12:01,1024.00,1024.25,1023.75,1023.75,7,88,95.00
07/07/2004,12:02,1023.75,1023.75,1023.50,1023.75,10,698,708.00
07/07/2004,12:03,1023.75,1024.00,1023.50,1023.75,260,153,413.00
07/07/2004,12:04,1023.75,1024.00,1023.75,1024.00,235,3,238.00
07/07/2004,12:05,1024.00,1024.00,1024.00,1024.00,54,0,54.00
07/07/2004,12:06,1024.00,1024.00,1023.75,1023.75,2,24,26.00
07/07/2004,12:07,1023.75,1024.00,1023.75,1023.75,3,10,13.00
07/07/2004,12:08,1024.00,1024.00,1023.75,1024.00,172,24,196.00
07/07/2004,12:09,1024.00,1024.25,1024.00,1024.00,19,35,54.00
07/07/2004,12:10,1024.00,1025.00,1024.00,1024.75,1998,67,2065.00
07/07/2004,12:11,1024.75,1025.50,1024.75,1025.00,2064,666,2730.00
07/07/2004,12:12,1025.25,1025.25,1024.75,1025.00,307,196,503.00
07/07/2004,12:13,1025.25,1025.25,1025.00,1025.00,29,288,317.00
07/07/2004,12:14,1025.00,1025.25,1024.75,1025.25,118,122,240.00
07/07/2004,12:15,1025.00,1025.50,1025.00,1025.50,956,356,1312.00
07/07/2004,12:16,1025.25,1025.50,1025.00,1025.25,68,144,212.00
07/07/2004,12:17,1025.00,1025.75,1025.00,1025.75,2055,183,2238.00
07/07/2004,12:18,1025.50,1026.00,1025.25,1026.00,971,1146,2117.00
07/07/2004,12:19,1026.00,1026.00,1025.25,1025.25,539,659,1198.00
07/07/2004,12:20,1025.25,1025.75,1025.25,1025.25,126,111,237.00
07/07/2004,12:21,1025.25,1025.25,1025.00,1025.25,102,288,390.00
07/07/2004,12:22,1025.50,1025.50,1025.25,1025.50,519,113,632.00
07/07/2004,12:23,1025.50,1026.50,1025.50,1026.25,3265,567,3832.00
07/07/2004,12:24,1026.25,1026.25,1026.00,1026.00,977,232,1209.00
07/07/2004,12:25,1026.00,1026.75,1025.75,1026.50,1868,694,2562.00
07/07/2004,12:26,1026.75,1027.25,1026.50,1026.75,2815,747,3562.00
07/07/2004,12:27,1026.75,1028.00,1026.50,1027.50,3651,778,4429.00
07/07/2004,12:28,1027.50,1027.75,1027.00,1027.25,856,1333,2189.00
07/07/2004,12:29,1027.25,1027.75,1027.25,1027.50,659,156,815.00
07/07/2004,12:30,1027.50,1027.75,1027.25,1027.50,452,327,779.00
07/07/2004,12:31,1027.50,1027.75,1027.25,1027.25,123,1840,1963.00
07/07/2004,12:32,1027.25,1027.50,1027.25,1027.25,6,596,602.00
07/07/2004,12:33,1027.25,1027.50,1026.50,1026.75,278,911,1189.00
07/07/2004,12:34,1026.75,1027.25,1026.75,1027.00,709,299,1008.00
07/07/2004,12:35,1027.25,1027.25,1026.50,1026.75,171,1464,1635.00
07/07/2004,12:36,1026.75,1027.00,1026.75,1026.75,318,93,411.00
07/07/2004,12:37,1027.00,1027.50,1026.75,1027.25,1580,61,1641.00
07/07/2004,12:38,1027.25,1027.50,1026.50,1026.75,148,1259,1407.00
07/07/2004,12:39,1027.00,1027.25,1026.75,1026.75,395,336,731.00
07/07/2004,12:40,1026.75,1027.00,1026.75,1026.75,98,297,395.00
07/07/2004,12:41,1026.75,1027.00,1026.50,1026.75,129,100,229.00
07/07/2004,12:42,1027.00,1027.00,1026.75,1027.00,465,11,476.00
07/07/2004,12:43,1026.75,1027.25,1026.75,1027.00,272,275,547.00
07/07/2004,12:44,1027.00,1027.25,1026.75,1026.75,64,182,246.00
07/07/2004,12:45,1027.00,1027.75,1027.00,1027.50,1323,321,1644.00
07/07/2004,12:46,1027.25,1027.50,1026.75,1027.00,75,817,892.00
07/07/2004,12:47,1026.75,1027.25,1026.75,1027.25,325,28,353.00
07/07/2004,12:48,1027.00,1028.00,1027.00,1027.75,1595,526,2121.00
07/07/2004,12:49,1027.75,1027.75,1027.00,1027.25,150,1119,1269.00
07/07/2004,12:50,1027.00,1027.50,1027.00,1027.50,893,27,920.00
07/07/2004,12:51,1027.25,1027.50,1027.00,1027.25,404,181,585.00
07/07/2004,12:52,1027.25,1027.25,1027.00,1027.25,219,9,228.00
07/07/2004,12:53,1027.25,1027.25,1027.00,1027.25,112,9,121.00
07/07/2004,12:54,1027.00,1027.75,1027.00,1027.75,598,18,616.00
07/07/2004,12:55,1027.75,1027.75,1027.00,1027.25,94,487,581.00
07/07/2004,12:56,1027.00,1027.50,1027.00,1027.25,265,314,579.00
07/07/2004,12:57,1027.25,1027.75,1027.25,1027.50,646,31,677.00
07/07/2004,12:58,1027.75,1027.75,1026.75,1026.75,171,1544,1715.00
07/07/2004,12:59,1026.75,1027.25,1026.75,1027.25,496,337,833.00
07/07/2004,13:00,1027.00,1027.50,1027.00,1027.50,591,747,1338.00
07/07/2004,13:01,1027.50,1027.75,1027.25,1027.50,843,1191,2034.00
07/07/2004,13:02,1027.50,1027.50,1026.75,1026.75,24,553,577.00
07/07/2004,13:03,1026.75,1026.75,1026.50,1026.50,65,1743,1808.00
07/07/2004,13:04,1026.50,1026.75,1026.50,1026.50,81,293,374.00
07/07/2004,13:05,1026.50,1027.25,1026.50,1027.00,613,364,977.00
07/07/2004,13:06,1027.25,1027.25,1027.00,1027.00,18,437,455.00
07/07/2004,13:07,1027.00,1027.75,1027.00,1027.25,742,323,1065.00
07/07/2004,13:08,1027.50,1027.75,1027.25,1027.75,365,144,509.00
07/07/2004,13:09,1027.50,1027.75,1027.00,1027.25,236,592,828.00
07/07/2004,13:10,1027.25,1027.75,1027.25,1027.75,844,27,871.00
07/07/2004,13:11,1027.75,1028.25,1027.25,1027.50,2995,1452,4447.00
07/07/2004,13:12,1027.50,1027.50,1027.25,1027.50,508,10,518.00
07/07/2004,13:13,1027.25,1027.75,1027.25,1027.50,368,593,961.00
07/07/2004,13:14,1027.50,1027.75,1027.50,1027.50,67,512,579.00
07/07/2004,13:15,1027.50,1027.75,1027.50,1027.50,694,32,726.00
07/07/2004,13:16,1027.75,1027.75,1027.50,1027.75,182,379,561.00
07/07/2004,13:17,1027.50,1027.75,1027.25,1027.50,178,133,311.00
07/07/2004,13:18,1027.50,1028.75,1027.50,1028.50,6237,1250,7487.00
07/07/2004,13:19,1028.50,1028.50,1028.00,1028.00,378,1411,1789.00
07/07/2004,13:20,1028.00,1028.25,1028.00,1028.00,7,528,535.00
07/07/2004,13:21,1028.00,1028.25,1028.00,1028.00,10,496,506.00
07/07/2004,13:22,1028.00,1028.50,1028.00,1028.50,454,41,495.00
07/07/2004,13:23,1028.50,1028.50,1028.00,1028.00,109,1335,1444.00
07/07/2004,13:24,1028.00,1028.25,1028.00,1028.25,119,130,249.00
07/07/2004,13:25,1028.25,1028.75,1028.25,1028.50,1507,128,1635.00
07/07/2004,13:26,1028.75,1028.75,1028.00,1028.75,1152,958,2110.00
07/07/2004,13:27,1028.75,1028.75,1028.25,1028.50,351,202,553.00
07/07/2004,13:28,1028.25,1028.75,1028.25,1028.25,248,568,816.00
07/07/2004,13:29,1028.50,1029.00,1028.25,1028.75,3332,432,3764.00
07/07/2004,13:30,1028.50,1029.00,1028.50,1028.75,343,289,632.00
07/07/2004,13:31,1028.75,1028.75,1028.50,1028.75,41,44,85.00
07/07/2004,13:32,1028.50,1029.00,1028.50,1028.75,1897,1124,3021.00
07/07/2004,13:33,1028.75,1028.75,1028.50,1028.75,230,230,460.00
07/07/2004,13:34,1028.50,1028.75,1028.25,1028.25,32,1122,1154.00
07/07/2004,13:35,1028.25,1028.50,1028.25,1028.25,13,922,935.00
07/07/2004,13:36,1028.25,1028.75,1028.25,1028.75,1106,712,1818.00
07/07/2004,13:37,1028.75,1029.25,1028.50,1029.25,2964,618,3582.00
07/07/2004,13:38,1029.50,1029.50,1028.75,1028.75,927,970,1897.00
07/07/2004,13:39,1028.75,1029.25,1028.75,1029.00,250,169,419.00
07/07/2004,13:40,1029.00,1029.25,1028.75,1029.25,816,291,1107.00
07/07/2004,13:41,1029.00,1029.25,1028.75,1029.00,588,262,850.00
07/07/2004,13:42,1029.00,1029.00,1028.00,1028.25,257,2124,2381.00
07/07/2004,13:43,1028.00,1028.50,1028.00,1028.50,1052,453,1505.00
07/07/2004,13:44,1028.25,1028.75,1028.25,1028.25,1335,383,1718.00
07/07/2004,13:45,1028.25,1028.50,1028.00,1028.00,215,562,777.00
07/07/2004,13:46,1028.00,1028.75,1028.00,1028.50,1671,141,1812.00
07/07/2004,13:47,1028.50,1029.50,1028.25,1029.25,3406,428,3834.00
07/07/2004,13:48,1029.50,1030.00,1029.25,1029.50,3696,1676,5372.00
07/07/2004,13:49,1029.25,1029.50,1029.00,1029.00,439,717,1156.00
07/07/2004,13:50,1029.25,1029.75,1029.00,1029.75,908,129,1037.00
07/07/2004,13:51,1029.75,1029.75,1029.25,1029.25,110,145,255.00
07/07/2004,13:52,1029.25,1029.25,1029.00,1029.00,171,378,549.00
07/07/2004,13:53,1029.00,1029.25,1029.00,1029.00,237,99,336.00
07/07/2004,13:54,1029.00,1029.25,1028.75,1028.75,27,963,990.00
07/07/2004,13:55,1028.75,1029.00,1028.50,1028.75,195,1041,1236.00
07/07/2004,13:56,1028.75,1029.25,1028.75,1028.75,643,307,950.00
07/07/2004,13:57,1029.00,1029.00,1028.75,1029.00,16,9,25.00
07/07/2004,13:58,1028.75,1029.25,1028.75,1029.00,299,284,583.00
07/07/2004,13:59,1029.00,1029.25,1028.75,1029.00,272,268,540.00
07/07/2004,14:00,1029.00,1029.00,1028.75,1028.75,20,24,44.00
07/07/2004,14:01,1028.75,1029.00,1028.50,1028.75,396,660,1056.00
07/07/2004,14:02,1028.75,1029.00,1028.75,1028.75,14,549,563.00
07/07/2004,14:03,1028.75,1029.25,1028.50,1029.00,609,202,811.00
07/07/2004,14:04,1029.00,1029.25,1029.00,1029.00,7,106,113.00
07/07/2004,14:05,1029.00,1029.25,1029.00,1029.25,14,85,99.00
07/07/2004,14:06,1029.25,1029.25,1028.75,1028.75,29,486,515.00
07/07/2004,14:07,1029.00,1029.00,1028.50,1028.75,957,599,1556.00
07/07/2004,14:08,1028.75,1028.75,1028.25,1028.50,218,820,1038.00
07/07/2004,14:09,1028.50,1028.75,1028.25,1028.50,81,444,525.00
07/07/2004,14:10,1028.50,1029.00,1028.50,1028.75,203,425,628.00
07/07/2004,14:11,1028.75,1029.00,1028.50,1028.50,8,186,194.00
07/07/2004,14:12,1028.50,1029.00,1028.50,1028.75,966,497,1463.00
07/07/2004,14:13,1028.75,1029.00,1028.50,1028.50,20,1251,1271.00
07/07/2004,14:14,1028.50,1028.75,1028.50,1028.50,3,699,702.00
07/07/2004,14:15,1028.75,1029.00,1028.50,1028.75,911,547,1458.00
07/07/2004,14:16,1029.00,1029.25,1028.75,1029.25,941,341,1282.00
07/07/2004,14:17,1029.25,1029.25,1029.00,1029.00,396,345,741.00
07/07/2004,14:18,1029.25,1029.25,1028.75,1028.75,191,135,326.00
07/07/2004,14:19,1028.75,1028.75,1028.75,1028.75,0,275,275.00
07/07/2004,14:20,1028.75,1028.75,1027.75,1027.75,86,3336,3422.00
07/07/2004,14:21,1027.75,1028.00,1027.25,1027.25,1249,1026,2275.00
07/07/2004,14:22,1027.50,1027.50,1027.00,1027.50,888,1068,1956.00
07/07/2004,14:23,1027.50,1027.50,1027.25,1027.50,459,143,602.00
07/07/2004,14:24,1027.50,1027.50,1027.00,1027.00,170,1363,1533.00
07/07/2004,14:25,1027.00,1027.25,1026.75,1026.75,520,532,1052.00
07/07/2004,14:26,1026.75,1027.00,1026.00,1026.50,1713,3428,5141.00
07/07/2004,14:27,1026.50,1026.50,1026.00,1026.00,154,1132,1286.00
07/07/2004,14:28,1026.00,1026.25,1025.50,1026.00,637,1448,2085.00
07/07/2004,14:29,1026.00,1026.25,1025.75,1026.25,1324,433,1757.00
07/07/2004,14:30,1026.25,1026.25,1025.75,1025.75,129,333,462.00
07/07/2004,14:31,1026.00,1026.00,1025.25,1026.00,1427,1375,2802.00
07/07/2004,14:32,1026.00,1026.00,1025.25,1025.50,186,640,826.00
07/07/2004,14:33,1025.50,1025.75,1025.00,1025.50,1407,1120,2527.00
07/07/2004,14:34,1025.50,1026.25,1025.50,1026.00,1920,74,1994.00
07/07/2004,14:35,1026.25,1026.25,1026.00,1026.25,359,83,442.00
07/07/2004,14:36,1026.00,1026.25,1026.00,1026.25,982,37,1019.00
07/07/2004,14:37,1026.25,1026.25,1026.00,1026.00,206,553,759.00
07/07/2004,14:38,1026.00,1026.00,1025.75,1026.00,599,1112,1711.00
07/07/2004,14:39,1025.75,1026.00,1025.25,1025.50,362,1538,1900.00
07/07/2004,14:40,1025.50,1025.50,1025.00,1025.00,462,999,1461.00
07/07/2004,14:41,1025.00,1025.75,1025.00,1025.75,1855,73,1928.00
07/07/2004,14:42,1025.50,1026.00,1025.50,1026.00,693,306,999.00
07/07/2004,14:43,1026.00,1026.00,1025.25,1025.50,356,839,1195.00
07/07/2004,14:44,1025.25,1025.75,1025.25,1025.50,625,856,1481.00
07/07/2004,14:45,1025.50,1025.75,1025.25,1025.50,174,311,485.00
07/07/2004,14:46,1025.50,1026.00,1025.25,1026.00,768,83,851.00
07/07/2004,14:47,1025.75,1026.25,1025.75,1026.00,1053,197,1250.00
07/07/2004,14:48,1026.00,1026.25,1026.00,1026.25,83,153,236.00
07/07/2004,14:49,1026.00,1026.25,1026.00,1026.00,69,533,602.00
07/07/2004,14:50,1026.00,1026.75,1026.00,1026.75,1607,649,2256.00
07/07/2004,14:51,1026.50,1026.75,1026.25,1026.75,206,1059,1265.00
07/07/2004,14:52,1026.75,1026.75,1026.50,1026.50,1097,91,1188.00
07/07/2004,14:53,1026.50,1026.75,1026.00,1026.00,199,870,1069.00
07/07/2004,14:54,1026.00,1026.25,1025.75,1025.75,29,721,750.00
07/07/2004,14:55,1025.75,1026.00,1025.50,1025.50,41,632,673.00
07/07/2004,14:56,1025.75,1026.00,1025.50,1026.00,633,161,794.00
07/07/2004,14:57,1025.75,1026.00,1025.75,1025.75,690,550,1240.00
07/07/2004,14:58,1025.75,1026.00,1025.50,1025.50,598,309,907.00
07/07/2004,14:59,1025.50,1025.75,1025.25,1025.50,379,897,1276.00
07/07/2004,15:00,1025.50,1025.75,1025.25,1025.75,1210,1365,2575.00
07/07/2004,15:01,1026.00,1026.25,1025.75,1026.00,1744,1451,3195.00
07/07/2004,15:02,1026.00,1026.25,1025.50,1025.75,551,1173,1724.00
07/07/2004,15:03,1025.50,1026.25,1025.50,1026.25,1291,238,1529.00
07/07/2004,15:04,1026.25,1026.50,1026.25,1026.25,214,716,930.00
07/07/2004,15:05,1026.00,1026.75,1026.00,1026.75,662,60,722.00
07/07/2004,15:06,1026.50,1026.75,1026.50,1026.75,341,135,476.00
07/07/2004,15:07,1026.75,1027.00,1026.50,1026.50,490,255,745.00
07/07/2004,15:08,1026.50,1027.00,1026.50,1027.00,480,141,621.00
07/07/2004,15:09,1027.00,1027.00,1026.75,1027.00,855,87,942.00
07/07/2004,15:10,1027.00,1027.00,1026.50,1026.75,26,1452,1478.00
07/07/2004,15:11,1026.50,1026.75,1026.25,1026.50,332,1197,1529.00
07/07/2004,15:12,1026.50,1026.50,1026.25,1026.50,39,130,169.00
07/07/2004,15:13,1026.50,1026.50,1026.25,1026.25,389,73,462.00
07/07/2004,15:14,1026.50,1026.50,1025.75,1025.75,685,1883,2568.00
07/07/2004,15:15,1026.00,1026.50,1025.75,1026.25,1436,2788,4224.00
07/07/2004,15:16,1026.25,1026.25,1026.00,1026.00,17,2,19.00
07/07/2004,15:31,1025.50,1025.50,1023.50,1023.50,287,1053,1340.00
07/07/2004,15:32,1023.50,1024.25,1023.50,1023.50,249,359,608.00
07/07/2004,15:33,1023.50,1023.50,1023.00,1023.25,60,734,794.00
07/07/2004,15:34,1023.25,1023.50,1022.75,1022.75,69,538,607.00
07/07/2004,15:35,1022.75,1023.00,1022.25,1022.25,186,537,723.00
07/07/2004,15:36,1022.25,1022.50,1022.00,1022.25,129,306,435.00
07/07/2004,15:37,1022.25,1023.00,1022.25,1023.00,192,407,599.00
07/07/2004,15:38,1023.00,1023.00,1022.00,1022.25,89,683,772.00
07/07/2004,15:39,1022.25,1022.75,1022.00,1022.50,376,222,598.00
07/07/2004,15:40,1022.50,1022.50,1021.50,1021.75,100,361,461.00
07/07/2004,15:41,1021.75,1022.00,1021.75,1021.75,122,131,253.00
07/07/2004,15:42,1021.50,1022.25,1021.50,1021.75,301,186,487.00
07/07/2004,15:43,1021.75,1021.75,1021.25,1021.75,78,667,745.00
07/07/2004,15:44,1022.00,1022.00,1021.50,1021.50,139,169,308.00
07/07/2004,15:45,1021.75,1022.00,1021.50,1021.75,79,207,286.00
07/07/2004,15:46,1022.00,1022.25,1021.50,1021.50,178,343,521.00
07/07/2004,15:47,1021.50,1021.50,1021.00,1021.00,11,382,393.00
07/07/2004,15:48,1021.25,1021.25,1020.75,1020.75,119,265,384.00
07/07/2004,15:49,1020.75,1020.75,1018.50,1019.50,590,1319,1909.00
07/07/2004,15:50,1019.50,1019.75,1019.00,1019.50,657,187,844.00
07/07/2004,15:51,1019.25,1020.25,1019.25,1020.00,502,33,535.00
07/07/2004,15:52,1020.25,1020.50,1020.00,1020.25,215,35,250.00
07/07/2004,15:53,1020.25,1020.75,1020.00,1020.50,295,260,555.00
07/07/2004,15:54,1020.75,1020.75,1020.25,1020.25,38,593,631.00
07/07/2004,15:55,1020.25,1020.50,1019.75,1019.75,6,369,375.00
07/07/2004,15:56,1019.75,1020.00,1019.75,1020.00,9,178,187.00
07/07/2004,15:57,1019.75,1020.00,1019.50,1019.75,35,234,269.00
07/07/2004,15:58,1019.75,1020.00,1019.50,1020.00,91,95,186.00
07/07/2004,15:59,1020.00,1020.00,1019.75,1020.00,602,30,632.00
07/07/2004,16:00,1020.00,1020.50,1019.50,1019.75,428,534,962.00
07/07/2004,17:01,1020.50,1020.50,1019.75,1020.00,113,343,456.00
07/07/2004,17:02,1020.00,1020.00,1019.50,1019.75,60,119,179.00
07/07/2004,17:03,1019.50,1019.50,1019.00,1019.00,47,196,243.00
07/07/2004,17:04,1019.25,1019.25,1019.00,1019.00,6,128,134.00
07/07/2004,17:05,1019.25,1019.50,1018.75,1019.50,521,90,611.00
07/07/2004,17:06,1019.50,1019.50,1019.00,1019.25,58,105,163.00
07/07/2004,17:07,1019.50,1019.50,1018.75,1019.25,24,114,138.00
07/07/2004,17:08,1019.25,1019.50,1018.75,1019.00,26,65,91.00
07/07/2004,17:09,1019.00,1019.00,1018.75,1018.75,32,12,44.00
07/07/2004,17:10,1018.75,1019.00,1018.50,1018.50,2,159,161.00
07/07/2004,17:11,1018.75,1018.75,1018.75,1018.75,158,0,158.00
07/07/2004,17:12,1019.00,1019.00,1018.75,1018.75,5,25,30.00
07/07/2004,17:13,1018.75,1018.75,1018.00,1018.25,9,240,249.00
07/07/2004,17:14,1018.25,1018.25,1018.00,1018.25,106,9,115.00
07/07/2004,17:15,1018.50,1018.75,1018.50,1018.75,58,27,85.00
07/07/2004,17:16,1018.75,1018.75,1018.50,1018.75,20,11,31.00
07/07/2004,17:17,1019.00,1019.00,1018.75,1018.75,2,50,52.00
07/07/2004,17:18,1018.75,1019.00,1018.75,1018.75,2,9,11.00
07/07/2004,17:19,1019.00,1019.00,1018.75,1019.00,23,1,24.00
07/07/2004,17:20,1019.00,1019.00,1019.00,1019.00,13,0,13.00
07/07/2004,17:21,1019.00,1019.25,1019.00,1019.25,5,0,5.00
07/07/2004,17:22,1019.25,1019.25,1019.25,1019.25,39,0,39.00
07/07/2004,17:23,1019.25,1019.50,1019.25,1019.50,11,0,11.00
07/07/2004,17:24,1019.50,1019.50,1019.50,1019.50,10,0,10.00
07/07/2004,17:25,1019.50,1019.50,1019.25,1019.50,48,2,50.00
07/07/2004,17:26,1019.50,1019.50,1019.25,1019.25,18,25,43.00
07/07/2004,17:27,1019.25,1019.25,1019.25,1019.25,0,1,1.00
07/07/2004,17:28,1019.50,1019.50,1019.25,1019.50,4,2,6.00
07/07/2004,17:29,1019.50,1019.50,1019.50,1019.50,13,0,13.00
07/07/2004,17:30,1019.50,1019.50,1019.50,1019.50,7,0,7.00
07/07/2004,17:31,1019.75,1019.75,1019.50,1019.50,2,6,8.00
07/07/2004,17:32,1019.50,1019.50,1019.50,1019.50,0,8,8.00
07/07/2004,17:33,1019.50,1019.50,1019.25,1019.50,1,28,29.00
07/07/2004,17:34,1019.25,1019.50,1018.75,1018.75,1,52,53.00
07/07/2004,17:36,1019.00,1019.00,1019.00,1019.00,60,0,60.00
07/07/2004,17:37,1019.00,1019.25,1019.00,1019.00,17,9,26.00
07/07/2004,17:38,1019.00,1019.00,1019.00,1019.00,0,12,12.00
07/07/2004,17:39,1019.00,1019.25,1019.00,1019.25,4,15,19.00
07/07/2004,17:41,1019.25,1019.25,1019.25,1019.25,9,0,9.00
07/07/2004,17:43,1019.25,1019.25,1019.25,1019.25,1,0,1.00
07/07/2004,17:44,1019.25,1019.25,1019.25,1019.25,2,0,2.00
07/07/2004,17:45,1019.25,1019.25,1019.25,1019.25,2,0,2.00
07/07/2004,17:46,1019.00,1019.00,1019.00,1019.00,0,20,20.00
07/07/2004,17:47,1019.00,1019.00,1019.00,1019.00,0,3,3.00
07/07/2004,17:48,1019.25,1019.25,1019.25,1019.25,7,0,7.00
07/07/2004,17:49,1019.00,1019.25,1018.75,1018.75,5,20,25.00
07/07/2004,17:50,1019.00,1019.00,1018.75,1018.75,1,50,51.00
07/07/2004,17:51,1019.00,1019.00,1019.00,1019.00,1,0,1.00
07/07/2004,17:52,1019.00,1019.00,1019.00,1019.00,2,0,2.00
07/07/2004,17:54,1019.00,1019.00,1018.75,1018.75,2,1,3.00
07/07/2004,17:55,1018.75,1018.75,1018.75,1018.75,0,1,1.00
07/07/2004,17:56,1019.00,1019.00,1019.00,1019.00,1,0,1.00
07/07/2004,17:57,1018.75,1019.00,1018.75,1019.00,2,25,27.00
07/07/2004,17:58,1019.00,1019.00,1019.00,1019.00,1,0,1.00
07/07/2004,17:59,1018.75,1018.75,1018.75,1018.75,0,20,20.00
07/07/2004,18:01,1019.00,1019.00,1019.00,1019.00,1,0,1.00
07/07/2004,18:02,1018.75,1018.75,1018.75,1018.75,0,5,5.00
07/07/2004,18:03,1018.75,1018.75,1018.75,1018.75,0,2,2.00
07/07/2004,18:04,1018.75,1018.75,1018.75,1018.75,0,17,17.00
07/07/2004,18:05,1018.50,1019.00,1018.50,1018.75,21,16,37.00
07/07/2004,18:06,1018.75,1019.00,1018.75,1019.00,25,1,26.00
07/07/2004,18:07,1019.00,1019.00,1019.00,1019.00,22,0,22.00
07/07/2004,18:08,1019.00,1019.00,1019.00,1019.00,12,0,12.00
07/07/2004,18:09,1019.00,1019.00,1019.00,1019.00,1,0,1.00
07/07/2004,18:10,1019.00,1019.00,1019.00,1019.00,1,0,1.00
07/07/2004,18:11,1019.25,1019.25,1019.25,1019.25,6,0,6.00
07/07/2004,18:12,1019.25,1019.25,1019.00,1019.25,2,1,3.00
07/07/2004,18:14,1019.25,1019.25,1019.00,1019.25,2,2,4.00
07/07/2004,18:15,1019.25,1019.25,1019.25,1019.25,33,0,33.00
07/07/2004,18:16,1019.25,1019.50,1019.25,1019.50,105,0,105.00
07/07/2004,18:17,1019.50,1019.75,1019.50,1019.75,3,0,3.00
07/07/2004,18:18,1019.75,1019.75,1019.75,1019.75,10,0,10.00
07/07/2004,18:19,1019.75,1019.75,1019.75,1019.75,34,0,34.00
07/07/2004,18:20,1019.75,1020.00,1019.75,1020.00,5,2,7.00
07/07/2004,18:21,1020.00,1020.00,1020.00,1020.00,40,0,40.00
07/07/2004,18:22,1020.00,1020.00,1020.00,1020.00,12,0,12.00
07/07/2004,18:23,1020.00,1020.00,1020.00,1020.00,6,0,6.00
07/07/2004,18:24,1020.00,1020.00,1020.00,1020.00,10,0,10.00
07/07/2004,18:25,1020.00,1020.00,1019.75,1019.75,7,30,37.00
07/07/2004,18:26,1020.00,1020.00,1019.75,1019.75,1,14,15.00
07/07/2004,18:27,1019.75,1019.75,1019.75,1019.75,0,5,5.00
07/07/2004,18:28,1019.75,1019.75,1019.75,1019.75,0,5,5.00
07/07/2004,18:29,1019.75,1019.75,1019.75,1019.75,0,4,4.00
07/07/2004,18:30,1019.50,1019.75,1019.50,1019.75,2,1,3.00
07/07/2004,18:31,1019.75,1020.00,1019.75,1019.75,3,1,4.00
07/07/2004,18:32,1020.00,1020.00,1020.00,1020.00,7,0,7.00
07/07/2004,18:33,1020.00,1020.00,1020.00,1020.00,22,0,22.00
07/07/2004,18:36,1020.00,1020.00,1020.00,1020.00,1,0,1.00
07/07/2004,18:38,1019.75,1019.75,1019.75,1019.75,0,26,26.00
07/07/2004,18:39,1019.75,1020.00,1019.75,1020.00,3,14,17.00
07/07/2004,18:40,1019.75,1020.00,1019.75,1020.00,1,1,2.00
07/07/2004,18:41,1020.00,1020.00,1020.00,1020.00,1,0,1.00
07/07/2004,18:44,1019.75,1019.75,1019.50,1019.50,0,3,3.00
07/07/2004,18:45,1019.75,1019.75,1019.75,1019.75,1,0,1.00
07/07/2004,18:46,1020.00,1020.00,1020.00,1020.00,2,0,2.00
07/07/2004,18:47,1019.75,1019.75,1019.75,1019.75,0,12,12.00
07/07/2004,18:49,1019.75,1019.75,1019.50,1019.50,0,2,2.00
07/07/2004,18:50,1019.75,1019.75,1019.75,1019.75,3,0,3.00
07/07/2004,18:51,1019.50,1019.75,1019.50,1019.75,1,1,2.00
07/07/2004,18:52,1019.50,1019.75,1019.50,1019.75,4,1,5.00
07/07/2004,18:53,1019.75,1019.75,1019.75,1019.75,6,0,6.00
07/07/2004,18:54,1019.75,1020.00,1019.75,1020.00,11,0,11.00
07/07/2004,18:55,1020.00,1020.00,1020.00,1020.00,1,0,1.00
07/07/2004,18:57,1020.00,1020.00,1020.00,1020.00,1,0,1.00
07/07/2004,18:59,1020.00,1020.00,1020.00,1020.00,3,0,3.00
07/07/2004,19:02,1019.75,1019.75,1019.75,1019.75,0,1,1.00
07/07/2004,19:03,1020.00,1020.00,1020.00,1020.00,22,0,22.00
07/07/2004,19:04,1020.00,1020.00,1020.00,1020.00,1,0,1.00
07/07/2004,19:05,1020.00,1020.00,1020.00,1020.00,20,0,20.00
07/07/2004,19:06,1020.00,1020.00,1020.00,1020.00,5,0,5.00
07/07/2004,19:07,1020.00,1020.00,1020.00,1020.00,27,0,27.00
07/07/2004,19:09,1019.75,1019.75,1019.75,1019.75,0,1,1.00
07/07/2004,19:12,1019.75,1019.75,1019.75,1019.75,0,4,4.00
07/07/2004,19:14,1020.00,1020.00,1020.00,1020.00,4,0,4.00
07/07/2004,19:15,1020.00,1020.00,1020.00,1020.00,8,0,8.00
07/07/2004,19:16,1020.00,1020.00,1019.75,1019.75,2,1,3.00
07/07/2004,19:19,1020.00,1020.00,1020.00,1020.00,2,0,2.00
07/07/2004,19:20,1019.75,1020.00,1019.75,1020.00,7,30,37.00
07/07/2004,19:21,1020.00,1020.00,1020.00,1020.00,4,0,4.00
07/07/2004,19:22,1020.00,1020.00,1020.00,1020.00,1,0,1.00
07/07/2004,19:23,1020.00,1020.00,1020.00,1020.00,1,0,1.00
07/07/2004,19:24,1020.00,1020.00,1020.00,1020.00,26,0,26.00
07/07/2004,19:25,1020.00,1020.00,1020.00,1020.00,15,0,15.00
07/07/2004,19:26,1020.25,1020.25,1020.00,1020.25,11,1,12.00
07/07/2004,19:27,1020.25,1020.25,1020.25,1020.25,11,0,11.00
07/07/2004,19:28,1020.25,1020.25,1020.00,1020.00,2,2,4.00
07/07/2004,19:29,1020.25,1020.25,1020.00,1020.00,6,1,7.00
07/07/2004,19:30,1020.25,1020.25,1020.25,1020.25,46,0,46.00
07/07/2004,19:32,1020.25,1020.25,1020.25,1020.25,54,0,54.00
07/07/2004,19:35,1020.25,1020.25,1020.00,1020.00,1,52,53.00
07/07/2004,19:39,1020.00,1020.00,1020.00,1020.00,0,5,5.00
07/07/2004,19:40,1020.00,1020.00,1020.00,1020.00,0,1,1.00
07/07/2004,19:41,1020.00,1020.00,1020.00,1020.00,0,10,10.00
07/07/2004,19:42,1020.00,1020.00,1020.00,1020.00,0,4,4.00
07/07/2004,19:43,1020.00,1020.00,1020.00,1020.00,0,36,36.00
07/07/2004,19:44,1020.00,1020.00,1020.00,1020.00,0,2,2.00
07/07/2004,19:47,1020.25,1020.25,1020.25,1020.25,10,0,10.00
07/07/2004,19:49,1020.25,1020.25,1020.25,1020.25,1,0,1.00
07/07/2004,19:51,1020.25,1020.25,1020.25,1020.25,4,0,4.00
07/07/2004,19:52,1020.25,1020.25,1020.25,1020.25,1,0,1.00
07/07/2004,19:54,1020.25,1020.25,1020.25,1020.25,5,0,5.00
07/07/2004,19:55,1020.25,1020.25,1020.25,1020.25,6,0,6.00
07/07/2004,19:57,1020.00,1020.00,1020.00,1020.00,0,11,11.00
07/07/2004,19:58,1020.00,1020.00,1019.75,1019.75,0,13,13.00
07/07/2004,20:00,1020.00,1020.00,1019.75,1019.75,4,15,19.00
07/07/2004,20:01,1020.00,1020.25,1020.00,1020.25,12,0,12.00
07/07/2004,20:02,1020.25,1020.25,1020.25,1020.25,1,0,1.00
07/07/2004,20:03,1020.25,1020.25,1020.25,1020.25,4,0,4.00
07/07/2004,20:06,1020.25,1020.25,1020.00,1020.00,1,30,31.00
07/07/2004,20:09,1020.00,1020.00,1020.00,1020.00,0,1,1.00
07/07/2004,20:10,1020.25,1020.25,1020.25,1020.25,5,0,5.00
07/07/2004,20:12,1020.25,1020.25,1020.25,1020.25,32,0,32.00
07/07/2004,20:13,1020.25,1020.50,1020.25,1020.50,14,0,14.00
07/07/2004,20:14,1020.50,1020.50,1020.50,1020.50,1,0,1.00
07/07/2004,20:15,1020.25,1020.25,1020.25,1020.25,0,1,1.00
07/07/2004,20:17,1020.25,1020.25,1020.25,1020.25,0,22,22.00
07/07/2004,20:19,1020.50,1020.50,1020.50,1020.50,67,0,67.00
07/07/2004,20:20,1020.50,1020.50,1020.50,1020.50,3,0,3.00
07/07/2004,20:21,1020.75,1020.75,1020.75,1020.75,1,0,1.00
07/07/2004,20:22,1020.50,1020.50,1020.50,1020.50,0,12,12.00
07/07/2004,20:23,1020.50,1020.50,1020.50,1020.50,0,2,2.00
07/07/2004,20:24,1020.50,1020.75,1020.50,1020.50,5,4,9.00
07/07/2004,20:25,1020.75,1020.75,1020.25,1020.25,4,3,7.00
07/07/2004,20:26,1020.50,1020.50,1020.50,1020.50,1,0,1.00
07/07/2004,20:27,1020.50,1020.50,1020.25,1020.25,1,1,2.00
07/07/2004,20:28,1020.50,1020.50,1020.25,1020.50,4,1,5.00
07/07/2004,20:29,1020.50,1020.75,1020.50,1020.75,2,0,2.00
07/07/2004,20:31,1020.75,1020.75,1020.75,1020.75,3,0,3.00
07/07/2004,20:33,1020.50,1020.50,1020.50,1020.50,0,6,6.00
07/07/2004,20:34,1020.50,1020.50,1020.50,1020.50,0,1,1.00
07/07/2004,20:35,1020.50,1020.50,1020.50,1020.50,0,9,9.00
07/07/2004,20:36,1020.50,1020.50,1020.25,1020.25,0,13,13.00
07/07/2004,20:38,1020.50,1020.50,1020.50,1020.50,5,0,5.00
07/07/2004,20:40,1020.50,1020.50,1020.50,1020.50,1,0,1.00
07/07/2004,20:44,1020.50,1020.50,1020.50,1020.50,5,0,5.00
07/07/2004,20:49,1020.50,1020.50,1020.50,1020.50,1,0,1.00
07/07/2004,20:50,1020.75,1020.75,1020.75,1020.75,47,0,47.00
07/07/2004,20:51,1020.75,1020.75,1020.75,1020.75,1,0,1.00
07/07/2004,20:52,1020.75,1020.75,1020.75,1020.75,15,0,15.00
07/07/2004,20:53,1020.50,1020.50,1020.50,1020.50,0,35,35.00
07/07/2004,20:54,1020.50,1020.50,1020.50,1020.50,0,3,3.00
07/07/2004,20:55,1020.50,1020.50,1020.50,1020.50,0,2,2.00
07/07/2004,20:56,1020.50,1020.50,1020.50,1020.50,0,2,2.00
07/07/2004,20:58,1020.50,1020.50,1020.50,1020.50,0,1,1.00
07/07/2004,20:59,1020.50,1020.50,1020.50,1020.50,0,7,7.00
07/07/2004,21:00,1020.50,1020.50,1020.50,1020.50,0,10,10.00
07/07/2004,21:02,1020.25,1020.25,1020.25,1020.25,0,1,1.00
07/07/2004,21:07,1020.50,1020.50,1020.50,1020.50,6,0,6.00
07/07/2004,21:09,1020.50,1020.50,1020.50,1020.50,1,0,1.00
07/07/2004,21:12,1020.50,1020.50,1020.50,1020.50,1,0,1.00
07/07/2004,21:18,1020.25,1020.25,1020.25,1020.25,0,11,11.00
07/07/2004,21:21,1020.50,1020.50,1020.25,1020.25,1,3,4.00
07/07/2004,21:22,1020.50,1020.50,1020.50,1020.50,1,0,1.00
07/07/2004,21:23,1020.25,1020.25,1020.25,1020.25,0,26,26.00
07/07/2004,21:25,1020.50,1020.50,1020.50,1020.50,1,0,1.00
07/07/2004,21:26,1020.25,1020.25,1020.25,1020.25,0,1,1.00
07/07/2004,21:27,1020.50,1020.50,1020.25,1020.25,1,5,6.00
07/07/2004,21:28,1020.50,1020.50,1020.50,1020.50,2,0,2.00
07/07/2004,21:29,1020.50,1020.50,1020.50,1020.50,1,0,1.00
07/07/2004,21:30,1020.25,1020.25,1020.25,1020.25,0,27,27.00
07/07/2004,21:31,1020.25,1020.25,1020.25,1020.25,0,1,1.00
07/07/2004,21:32,1020.50,1020.50,1020.50,1020.50,1,0,1.00
07/07/2004,21:33,1020.25,1020.25,1020.25,1020.25,0,16,16.00
07/07/2004,21:34,1020.25,1020.25,1020.25,1020.25,0,12,12.00
07/07/2004,21:37,1020.25,1020.25,1020.25,1020.25,0,5,5.00
07/07/2004,21:38,1020.25,1020.25,1020.25,1020.25,0,13,13.00
07/07/2004,21:39,1020.25,1020.25,1020.00,1020.00,0,75,75.00
07/07/2004,21:40,1020.00,1020.00,1020.00,1020.00,0,5,5.00
07/07/2004,21:41,1020.25,1020.25,1020.25,1020.25,5,0,5.00
07/07/2004,21:44,1020.25,1020.25,1020.25,1020.25,2,0,2.00
07/07/2004,21:45,1020.25,1020.25,1020.25,1020.25,11,0,11.00
07/07/2004,21:46,1020.25,1020.25,1020.25,1020.25,13,0,13.00
07/07/2004,21:47,1020.25,1020.25,1020.25,1020.25,1,0,1.00
07/07/2004,21:49,1020.25,1020.25,1020.25,1020.25,2,0,2.00
07/07/2004,21:54,1020.25,1020.25,1020.25,1020.25,2,0,2.00
07/07/2004,21:55,1020.25,1020.25,1020.25,1020.25,10,0,10.00
07/07/2004,21:56,1020.25,1020.25,1020.25,1020.25,5,0,5.00
07/07/2004,21:59,1020.25,1020.25,1020.25,1020.25,1,0,1.00
07/07/2004,22:00,1020.25,1020.25,1020.25,1020.25,5,0,5.00
07/07/2004,22:01,1020.25,1020.25,1020.25,1020.25,5,0,5.00
07/07/2004,22:02,1020.25,1020.25,1020.25,1020.25,15,0,15.00
07/07/2004,22:04,1020.25,1020.25,1020.25,1020.25,5,0,5.00
07/07/2004,22:11,1020.25,1020.25,1020.25,1020.25,12,0,12.00
07/07/2004,22:12,1020.25,1020.25,1020.25,1020.25,2,0,2.00
07/07/2004,22:13,1020.25,1020.25,1020.00,1020.25,6,1,7.00
07/07/2004,22:15,1020.25,1020.25,1020.25,1020.25,4,0,4.00
07/07/2004,22:20,1020.25,1020.25,1020.25,1020.25,9,0,9.00
07/07/2004,22:22,1020.25,1020.25,1020.25,1020.25,6,0,6.00
07/07/2004,22:25,1020.00,1020.00,1020.00,1020.00,0,1,1.00
07/07/2004,22:27,1020.00,1020.00,1020.00,1020.00,0,19,19.00
07/07/2004,22:28,1019.75,1019.75,1019.75,1019.75,0,1,1.00
07/07/2004,22:30,1019.75,1019.75,1019.75,1019.75,0,26,26.00
07/07/2004,22:31,1019.75,1019.75,1019.75,1019.75,0,1,1.00
07/07/2004,22:33,1019.75,1019.75,1019.75,1019.75,0,1,1.00
07/07/2004,22:34,1019.75,1019.75,1019.75,1019.75,0,1,1.00
07/07/2004,22:36,1020.00,1020.00,1019.75,1019.75,1,3,4.00
07/07/2004,22:44,1020.00,1020.25,1020.00,1020.25,41,0,41.00
07/07/2004,22:45,1020.25,1020.25,1020.25,1020.25,17,0,17.00
07/07/2004,22:46,1020.25,1020.25,1020.25,1020.25,1,0,1.00
07/07/2004,22:48,1020.25,1020.25,1020.25,1020.25,5,0,5.00
07/07/2004,22:50,1020.25,1020.25,1020.25,1020.25,22,0,22.00
07/07/2004,22:51,1020.25,1020.25,1020.25,1020.25,1,0,1.00
07/07/2004,22:52,1020.50,1020.50,1020.50,1020.50,18,0,18.00
07/07/2004,22:54,1020.50,1020.50,1020.50,1020.50,1,0,1.00
07/07/2004,22:57,1020.50,1020.50,1020.50,1020.50,1,0,1.00
07/07/2004,22:58,1020.50,1020.50,1020.25,1020.50,24,1,25.00
07/07/2004,22:59,1020.50,1020.50,1020.50,1020.50,2,0,2.00
07/07/2004,23:00,1020.75,1020.75,1020.75,1020.75,15,0,15.00
07/07/2004,23:01,1020.50,1020.50,1020.50,1020.50,0,3,3.00
07/07/2004,23:02,1020.50,1020.50,1020.50,1020.50,0,20,20.00
07/07/2004,23:03,1020.75,1020.75,1020.75,1020.75,10,0,10.00
07/07/2004,23:06,1020.75,1020.75,1020.75,1020.75,10,0,10.00
07/07/2004,23:07,1020.50,1020.50,1020.50,1020.50,0,4,4.00
07/07/2004,23:08,1020.50,1020.50,1020.50,1020.50,0,20,20.00
07/07/2004,23:10,1020.50,1020.50,1020.50,1020.50,0,3,3.00
07/07/2004,23:11,1020.50,1020.50,1020.50,1020.50,0,1,1.00
07/07/2004,23:12,1020.25,1020.25,1020.25,1020.25,0,2,2.00
07/07/2004,23:13,1020.50,1020.50,1020.50,1020.50,1,0,1.00
07/07/2004,23:16,1020.50,1020.50,1020.50,1020.50,28,0,28.00
07/07/2004,23:27,1020.75,1020.75,1020.75,1020.75,22,0,22.00
07/07/2004,23:29,1020.75,1020.75,1020.75,1020.75,3,0,3.00
07/07/2004,23:35,1020.75,1020.75,1020.75,1020.75,10,0,10.00
07/07/2004,23:40,1020.50,1020.50,1020.50,1020.50,0,20,20.00
07/07/2004,23:41,1020.50,1020.50,1020.50,1020.50,0,1,1.00
07/07/2004,23:50,1020.50,1020.50,1020.50,1020.50,0,6,6.00
07/07/2004,23:57,1020.50,1020.50,1020.50,1020.50,0,57,57.00
07/07/2004,23:58,1020.50,1020.50,1020.50,1020.50,0,5,5.00
07/08/2004,00:03,1020.25,1020.25,1020.25,1020.25,0,1,1.00
07/08/2004,00:04,1020.25,1020.25,1020.25,1020.25,0,8,8.00
07/08/2004,00:05,1020.25,1020.25,1020.25,1020.25,0,6,6.00
07/08/2004,00:11,1020.50,1020.50,1020.50,1020.50,1,0,1.00
07/08/2004,00:16,1020.50,1020.50,1020.50,1020.50,3,0,3.00
07/08/2004,00:17,1020.50,1020.50,1020.25,1020.25,1,7,8.00
07/08/2004,00:19,1020.50,1020.50,1020.50,1020.50,7,0,7.00
07/08/2004,00:20,1020.50,1020.75,1020.50,1020.75,6,0,6.00
07/08/2004,00:21,1020.75,1020.75,1020.50,1020.75,30,1,31.00
07/08/2004,00:22,1020.50,1020.50,1020.50,1020.50,0,1,1.00
07/08/2004,00:26,1020.75,1020.75,1020.75,1020.75,2,0,2.00
07/08/2004,00:30,1020.75,1020.75,1020.75,1020.75,1,0,1.00
07/08/2004,00:31,1020.75,1020.75,1020.75,1020.75,1,0,1.00
07/08/2004,00:33,1020.75,1020.75,1020.75,1020.75,1,0,1.00
07/08/2004,00:34,1020.50,1020.50,1020.50,1020.50,0,2,2.00
07/08/2004,00:40,1020.75,1020.75,1020.75,1020.75,5,0,5.00
07/08/2004,00:41,1020.75,1020.75,1020.75,1020.75,22,0,22.00
07/08/2004,00:48,1021.00,1021.00,1021.00,1021.00,15,0,15.00
07/08/2004,00:49,1021.00,1021.00,1021.00,1021.00,1,0,1.00
07/08/2004,00:52,1021.00,1021.00,1021.00,1021.00,1,0,1.00
07/08/2004,00:55,1021.00,1021.00,1021.00,1021.00,2,0,2.00
07/08/2004,00:56,1021.00,1021.00,1021.00,1021.00,5,0,5.00
07/08/2004,00:59,1020.75,1021.00,1020.75,1021.00,2,1,3.00
07/08/2004,01:00,1020.75,1020.75,1020.75,1020.75,0,7,7.00
07/08/2004,01:02,1020.75,1020.75,1020.75,1020.75,0,11,11.00
07/08/2004,01:05,1021.00,1021.00,1021.00,1021.00,1,0,1.00
07/08/2004,01:06,1020.75,1020.75,1020.75,1020.75,0,1,1.00
07/08/2004,01:07,1021.00,1021.00,1021.00,1021.00,1,0,1.00
07/08/2004,01:10,1020.75,1020.75,1020.75,1020.75,0,3,3.00
07/08/2004,01:14,1020.75,1021.00,1020.75,1021.00,4,5,9.00
07/08/2004,01:18,1021.00,1021.00,1021.00,1021.00,5,0,5.00
07/08/2004,01:20,1021.00,1021.00,1021.00,1021.00,15,0,15.00
07/08/2004,01:21,1020.75,1021.00,1020.75,1021.00,39,1,40.00
07/08/2004,01:23,1021.00,1021.00,1020.75,1021.00,7,1,8.00
07/08/2004,01:27,1021.00,1021.00,1021.00,1021.00,5,0,5.00
07/08/2004,01:30,1021.00,1021.00,1020.75,1020.75,8,1,9.00
07/08/2004,01:32,1020.75,1021.00,1020.75,1021.00,7,17,24.00
07/08/2004,01:36,1021.00,1021.00,1021.00,1021.00,5,0,5.00
07/08/2004,01:39,1021.25,1021.25,1021.25,1021.25,79,0,79.00
07/08/2004,01:41,1021.25,1021.25,1021.25,1021.25,4,0,4.00
07/08/2004,01:42,1021.25,1021.50,1021.25,1021.50,7,0,7.00
07/08/2004,01:44,1021.50,1021.50,1021.25,1021.50,52,1,53.00
07/08/2004,01:45,1021.50,1021.50,1021.50,1021.50,1,0,1.00
07/08/2004,01:46,1021.50,1021.50,1021.25,1021.50,14,25,39.00
07/08/2004,01:47,1021.25,1021.25,1021.25,1021.25,0,6,6.00
07/08/2004,01:49,1021.50,1021.50,1021.50,1021.50,4,0,4.00
07/08/2004,01:50,1021.50,1021.75,1021.25,1021.25,19,11,30.00
07/08/2004,01:54,1021.50,1021.50,1021.50,1021.50,1,0,1.00
07/08/2004,01:55,1021.50,1021.50,1021.50,1021.50,44,0,44.00
07/08/2004,01:56,1021.50,1021.50,1021.50,1021.50,8,0,8.00
07/08/2004,01:57,1021.25,1021.75,1021.25,1021.75,6,1,7.00
07/08/2004,01:58,1021.75,1021.75,1021.50,1021.50,2,14,16.00
07/08/2004,02:00,1021.50,1021.50,1021.25,1021.25,0,33,33.00
07/08/2004,02:01,1021.25,1021.50,1021.25,1021.50,62,8,70.00
07/08/2004,02:02,1021.50,1021.50,1021.25,1021.25,55,7,62.00
07/08/2004,02:03,1021.50,1021.50,1021.25,1021.25,38,21,59.00
07/08/2004,02:04,1021.50,1021.50,1021.25,1021.25,24,31,55.00
07/08/2004,02:05,1021.00,1021.00,1020.75,1021.00,2,115,117.00
07/08/2004,02:06,1020.75,1020.75,1020.00,1020.00,6,209,215.00
07/08/2004,02:07,1020.25,1020.50,1020.25,1020.50,72,0,72.00
07/08/2004,02:08,1020.25,1020.50,1020.00,1020.00,4,28,32.00
07/08/2004,02:09,1020.25,1020.25,1020.00,1020.25,67,9,76.00
07/08/2004,02:10,1020.25,1020.50,1019.75,1020.00,51,201,252.00
07/08/2004,02:11,1020.00,1020.50,1020.00,1020.50,71,0,71.00
07/08/2004,02:12,1020.50,1020.50,1020.25,1020.50,6,1,7.00
07/08/2004,02:13,1020.25,1020.25,1020.00,1020.25,21,16,37.00
07/08/2004,02:14,1020.50,1020.75,1020.50,1020.75,43,3,46.00
07/08/2004,02:15,1020.75,1020.75,1020.25,1020.25,5,26,31.00
07/08/2004,02:16,1020.50,1020.75,1020.50,1020.75,64,1,65.00
07/08/2004,02:17,1021.00,1021.00,1021.00,1021.00,1,0,1.00
07/08/2004,02:18,1021.00,1021.00,1020.75,1020.75,60,1,61.00
07/08/2004,02:19,1020.75,1021.00,1020.75,1021.00,4,6,10.00
07/08/2004,02:20,1020.75,1020.75,1020.50,1020.50,0,13,13.00
07/08/2004,02:21,1020.75,1020.75,1020.50,1020.75,8,1,9.00
07/08/2004,02:22,1020.75,1021.00,1020.75,1021.00,13,0,13.00
07/08/2004,02:23,1021.00,1021.00,1020.75,1020.75,38,1,39.00
07/08/2004,02:24,1020.75,1020.75,1020.50,1020.50,3,19,22.00
07/08/2004,02:25,1020.50,1020.75,1020.50,1020.75,2,1,3.00
07/08/2004,02:26,1020.50,1020.50,1020.50,1020.50,0,34,34.00
07/08/2004,02:27,1020.50,1020.50,1020.25,1020.50,8,26,34.00
07/08/2004,02:28,1020.75,1021.00,1020.75,1021.00,50,0,50.00
07/08/2004,02:29,1021.00,1021.00,1020.75,1020.75,22,8,30.00
07/08/2004,02:30,1020.75,1020.75,1020.50,1020.75,5,241,246.00
07/08/2004,02:31,1020.75,1020.75,1020.50,1020.75,21,2,23.00
07/08/2004,02:32,1020.75,1020.75,1020.50,1020.50,3,5,8.00
07/08/2004,02:33,1020.75,1020.75,1020.50,1020.75,25,20,45.00
07/08/2004,02:34,1020.75,1020.75,1020.50,1020.50,6,32,38.00
07/08/2004,02:35,1020.50,1020.50,1020.50,1020.50,0,11,11.00
07/08/2004,02:36,1020.50,1020.50,1020.50,1020.50,0,2,2.00
07/08/2004,02:37,1020.50,1020.50,1020.25,1020.50,2,37,39.00
07/08/2004,02:38,1020.50,1020.50,1020.25,1020.50,25,9,34.00
07/08/2004,02:39,1020.50,1020.50,1020.50,1020.50,7,0,7.00
07/08/2004,02:40,1020.50,1020.75,1020.25,1020.50,18,16,34.00
07/08/2004,02:41,1020.50,1020.50,1020.25,1020.50,12,19,31.00
07/08/2004,02:42,1020.50,1020.50,1020.50,1020.50,8,0,8.00
07/08/2004,02:43,1020.75,1020.75,1020.75,1020.75,84,0,84.00
07/08/2004,02:44,1020.75,1020.75,1020.75,1020.75,5,0,5.00
07/08/2004,02:45,1020.75,1020.75,1020.75,1020.75,25,0,25.00
07/08/2004,02:46,1021.00,1021.25,1021.00,1021.00,86,12,98.00
07/08/2004,02:47,1021.00,1021.00,1020.50,1020.75,13,49,62.00
07/08/2004,02:48,1021.00,1021.00,1021.00,1021.00,20,0,20.00
07/08/2004,02:49,1020.75,1021.00,1020.25,1020.50,57,64,121.00
07/08/2004,02:50,1020.75,1020.75,1020.75,1020.75,21,0,21.00
07/08/2004,02:51,1020.75,1020.75,1020.50,1020.50,10,18,28.00
07/08/2004,02:52,1020.50,1020.75,1020.25,1020.75,3,71,74.00
07/08/2004,02:53,1020.50,1020.50,1020.25,1020.25,0,53,53.00
07/08/2004,02:54,1020.50,1020.50,1020.25,1020.25,1,12,13.00
07/08/2004,02:55,1020.25,1020.25,1020.00,1020.00,0,91,91.00
07/08/2004,02:56,1020.00,1020.00,1020.00,1020.00,0,34,34.00
07/08/2004,02:57,1020.00,1020.00,1020.00,1020.00,0,2,2.00
07/08/2004,02:58,1020.25,1020.25,1020.00,1020.00,5,67,72.00
07/08/2004,02:59,1019.75,1020.00,1019.75,1020.00,41,10,51.00
07/08/2004,03:00,1020.00,1020.00,1020.00,1020.00,24,0,24.00
07/08/2004,03:01,1020.00,1020.00,1019.75,1020.00,22,8,30.00
07/08/2004,03:02,1019.75,1020.00,1019.75,1019.75,13,111,124.00
07/08/2004,03:03,1019.75,1019.75,1019.75,1019.75,0,32,32.00
07/08/2004,03:04,1019.75,1019.75,1019.75,1019.75,0,19,19.00
07/08/2004,03:05,1019.75,1020.00,1019.50,1019.50,1,68,69.00
07/08/2004,03:06,1019.75,1019.75,1019.75,1019.75,168,0,168.00
07/08/2004,03:07,1019.75,1019.75,1019.75,1019.75,16,0,16.00
07/08/2004,03:08,1020.00,1020.00,1020.00,1020.00,1,0,1.00
07/08/2004,03:09,1020.00,1020.25,1020.00,1020.25,107,0,107.00
07/08/2004,03:10,1020.00,1020.00,1020.00,1020.00,0,7,7.00
07/08/2004,03:11,1020.25,1020.25,1020.00,1020.00,1,1,2.00
07/08/2004,03:15,1020.00,1020.00,1020.00,1020.00,0,51,51.00
07/08/2004,03:16,1020.00,1020.00,1019.75,1019.75,0,56,56.00
07/08/2004,03:17,1019.75,1020.00,1019.75,1019.75,1,72,73.00
07/08/2004,03:18,1019.75,1019.75,1019.50,1019.75,13,6,19.00
07/08/2004,03:19,1019.75,1019.75,1019.75,1019.75,22,0,22.00
07/08/2004,03:20,1019.75,1020.00,1019.75,1020.00,2,0,2.00
07/08/2004,03:22,1019.75,1020.00,1019.75,1020.00,25,22,47.00
07/08/2004,03:23,1020.00,1020.50,1020.00,1020.50,102,0,102.00
07/08/2004,03:24,1020.50,1020.50,1020.00,1020.00,1,10,11.00
07/08/2004,03:25,1020.00,1020.25,1020.00,1020.25,26,2,28.00
07/08/2004,03:26,1020.00,1020.25,1020.00,1020.25,8,1,9.00
07/08/2004,03:29,1020.25,1020.25,1020.25,1020.25,9,0,9.00
07/08/2004,03:30,1020.25,1020.50,1020.25,1020.50,27,0,27.00
07/08/2004,03:31,1020.50,1020.50,1020.25,1020.25,16,16,32.00
07/08/2004,03:32,1020.25,1020.25,1020.25,1020.25,0,32,32.00
07/08/2004,03:33,1020.25,1020.50,1020.25,1020.50,17,3,20.00
07/08/2004,03:34,1020.50,1020.75,1020.50,1020.75,4,1,5.00
07/08/2004,03:35,1020.50,1020.75,1020.50,1020.75,2,1,3.00
07/08/2004,03:37,1020.50,1020.50,1020.50,1020.50,0,93,93.00
07/08/2004,03:40,1020.25,1020.25,1020.25,1020.25,0,1,1.00
07/08/2004,03:42,1020.25,1020.25,1020.25,1020.25,0,17,17.00
07/08/2004,03:43,1020.25,1020.50,1020.25,1020.25,1,19,20.00
07/08/2004,03:44,1020.50,1020.50,1020.50,1020.50,1,0,1.00
07/08/2004,03:45,1020.50,1020.50,1020.25,1020.25,1,28,29.00
07/08/2004,03:46,1020.50,1020.50,1020.50,1020.50,26,0,26.00
07/08/2004,03:47,1020.50,1020.50,1020.50,1020.50,1,0,1.00
07/08/2004,03:48,1020.50,1020.50,1020.50,1020.50,35,0,35.00
07/08/2004,03:52,1020.50,1020.50,1020.50,1020.50,3,0,3.00
07/08/2004,03:53,1020.75,1020.75,1020.75,1020.75,11,0,11.00
07/08/2004,03:55,1020.75,1020.75,1020.75,1020.75,2,0,2.00
07/08/2004,03:57,1020.50,1020.50,1020.50,1020.50,0,38,38.00
07/08/2004,03:58,1020.50,1020.50,1020.50,1020.50,0,5,5.00
07/08/2004,03:59,1020.50,1020.50,1020.50,1020.50,0,68,68.00
07/08/2004,04:00,1020.50,1020.50,1020.50,1020.50,0,1,1.00
07/08/2004,04:01,1020.50,1020.50,1020.25,1020.25,0,51,51.00
07/08/2004,04:02,1020.00,1020.25,1019.75,1019.75,1,50,51.00
07/08/2004,04:03,1020.00,1020.00,1020.00,1020.00,19,0,19.00
07/08/2004,04:04,1020.00,1020.00,1019.75,1020.00,21,2,23.00
07/08/2004,04:08,1020.00,1020.00,1019.75,1020.00,56,11,67.00
07/08/2004,04:09,1020.00,1020.00,1020.00,1020.00,2,0,2.00
07/08/2004,04:10,1019.75,1020.00,1019.75,1020.00,43,1,44.00
07/08/2004,04:11,1020.00,1020.00,1020.00,1020.00,6,0,6.00
07/08/2004,04:12,1020.25,1020.25,1020.00,1020.00,11,55,66.00
07/08/2004,04:14,1020.00,1020.00,1020.00,1020.00,0,8,8.00
07/08/2004,04:15,1020.00,1020.00,1020.00,1020.00,0,60,60.00
07/08/2004,04:16,1020.00,1020.25,1020.00,1020.25,42,14,56.00
07/08/2004,04:17,1020.50,1020.50,1020.50,1020.50,2,0,2.00
07/08/2004,04:18,1020.50,1020.50,1020.50,1020.50,35,0,35.00
07/08/2004,04:19,1020.50,1020.75,1020.50,1020.50,91,6,97.00
07/08/2004,04:20,1020.75,1021.00,1020.50,1020.75,76,35,111.00
07/08/2004,04:21,1020.50,1020.75,1020.50,1020.50,8,12,20.00
07/08/2004,04:24,1020.50,1020.50,1020.50,1020.50,0,1,1.00
07/08/2004,04:26,1020.50,1020.75,1020.50,1020.75,1,1,2.00
07/08/2004,04:27,1020.75,1020.75,1020.75,1020.75,43,0,43.00
07/08/2004,04:28,1020.75,1020.75,1020.50,1020.50,11,1,12.00
07/08/2004,04:29,1020.50,1020.50,1020.50,1020.50,0,4,4.00
07/08/2004,04:30,1020.75,1020.75,1020.75,1020.75,22,0,22.00
07/08/2004,04:31,1020.75,1021.00,1020.75,1021.00,12,0,12.00
07/08/2004,04:32,1021.00,1021.25,1021.00,1021.25,206,6,212.00
07/08/2004,04:33,1021.50,1021.50,1021.25,1021.25,6,22,28.00
07/08/2004,04:34,1021.00,1021.50,1021.00,1021.50,20,15,35.00
07/08/2004,04:35,1021.50,1021.50,1021.25,1021.25,11,28,39.00
07/08/2004,04:37,1021.25,1021.25,1021.00,1021.25,1,34,35.00
07/08/2004,04:38,1021.25,1021.25,1021.25,1021.25,1,0,1.00
07/08/2004,04:39,1021.25,1021.25,1021.25,1021.25,4,0,4.00
07/08/2004,04:40,1021.25,1021.25,1021.25,1021.25,1,0,1.00
07/08/2004,04:41,1021.25,1021.25,1021.25,1021.25,2,0,2.00
07/08/2004,04:42,1021.25,1021.25,1021.25,1021.25,26,0,26.00
07/08/2004,04:43,1021.00,1021.25,1021.00,1021.00,15,4,19.00
07/08/2004,04:44,1021.25,1021.50,1021.25,1021.25,5,7,12.00
07/08/2004,04:45,1021.00,1021.00,1021.00,1021.00,0,25,25.00
07/08/2004,04:46,1021.00,1021.00,1021.00,1021.00,0,17,17.00
07/08/2004,04:47,1020.75,1020.75,1020.50,1020.50,0,95,95.00
07/08/2004,04:48,1020.50,1020.75,1020.50,1020.50,2,91,93.00
07/08/2004,04:49,1020.50,1020.75,1020.50,1020.75,3,1,4.00
07/08/2004,04:50,1020.50,1020.50,1020.50,1020.50,0,26,26.00
07/08/2004,04:51,1020.50,1020.50,1020.25,1020.25,0,5,5.00
07/08/2004,04:52,1020.25,1020.25,1020.25,1020.25,0,10,10.00
07/08/2004,04:53,1020.50,1020.50,1020.50,1020.50,52,0,52.00
07/08/2004,04:54,1020.75,1020.75,1020.50,1020.50,2,2,4.00
07/08/2004,04:56,1020.50,1020.75,1020.50,1020.75,5,5,10.00
07/08/2004,04:57,1020.75,1021.00,1020.75,1021.00,94,0,94.00
07/08/2004,04:58,1021.00,1021.25,1021.00,1021.00,8,23,31.00
07/08/2004,04:59,1021.00,1021.00,1021.00,1021.00,0,8,8.00
07/08/2004,05:00,1021.00,1021.25,1021.00,1021.00,4,33,37.00
07/08/2004,05:01,1021.00,1021.25,1021.00,1021.25,2,1,3.00
07/08/2004,05:02,1021.25,1021.25,1021.25,1021.25,71,0,71.00
07/08/2004,05:03,1021.25,1021.50,1021.25,1021.25,2,8,10.00
07/08/2004,05:04,1021.25,1021.25,1021.00,1021.25,3,49,52.00
07/08/2004,05:05,1021.00,1021.00,1021.00,1021.00,0,9,9.00
07/08/2004,05:06,1021.00,1021.00,1021.00,1021.00,0,4,4.00
07/08/2004,05:07,1020.75,1020.75,1020.75,1020.75,0,5,5.00
07/08/2004,05:08,1020.75,1021.00,1020.75,1020.75,6,15,21.00
07/08/2004,05:09,1020.75,1020.75,1020.75,1020.75,0,24,24.00
07/08/2004,05:11,1021.00,1021.00,1021.00,1021.00,20,0,20.00
07/08/2004,05:12,1020.75,1021.00,1020.75,1021.00,5,1,6.00
07/08/2004,05:15,1021.00,1021.00,1021.00,1021.00,5,0,5.00
07/08/2004,05:16,1021.00,1021.25,1021.00,1021.25,27,0,27.00
07/08/2004,05:17,1021.25,1021.25,1021.25,1021.25,50,0,50.00
07/08/2004,05:18,1021.25,1021.25,1021.25,1021.25,26,0,26.00
07/08/2004,05:19,1021.25,1021.50,1021.25,1021.25,18,23,41.00
07/08/2004,05:20,1021.25,1021.25,1021.00,1021.00,0,12,12.00
07/08/2004,05:21,1021.00,1021.25,1021.00,1021.25,6,2,8.00
07/08/2004,05:22,1021.25,1021.25,1021.25,1021.25,28,0,28.00
07/08/2004,05:24,1021.00,1021.00,1021.00,1021.00,0,5,5.00
07/08/2004,05:25,1021.00,1021.00,1021.00,1021.00,0,45,45.00
07/08/2004,05:26,1021.00,1021.00,1021.00,1021.00,0,32,32.00
07/08/2004,05:27,1021.00,1021.25,1021.00,1021.25,15,1,16.00
07/08/2004,05:29,1021.25,1021.25,1021.25,1021.25,28,0,28.00
07/08/2004,05:30,1021.50,1021.50,1021.25,1021.25,1,20,21.00
07/08/2004,05:32,1021.50,1021.50,1021.50,1021.50,44,0,44.00
07/08/2004,05:33,1021.25,1021.50,1021.25,1021.25,15,13,28.00
07/08/2004,05:34,1021.25,1021.25,1021.25,1021.25,0,5,5.00
07/08/2004,05:35,1021.25,1021.25,1021.25,1021.25,0,1,1.00
07/08/2004,05:36,1021.50,1021.50,1021.50,1021.50,100,0,100.00
07/08/2004,05:37,1021.25,1021.25,1021.25,1021.25,0,6,6.00
07/08/2004,05:38,1021.50,1021.50,1021.50,1021.50,1,0,1.00
07/08/2004,05:39,1021.50,1021.50,1021.50,1021.50,5,0,5.00
07/08/2004,05:40,1021.50,1021.50,1021.50,1021.50,1,0,1.00
07/08/2004,05:41,1021.50,1021.75,1021.50,1021.50,46,3,49.00
07/08/2004,05:42,1021.50,1021.75,1021.50,1021.75,20,23,43.00
07/08/2004,05:43,1021.75,1021.75,1021.50,1021.50,14,2,16.00
07/08/2004,05:44,1021.75,1021.75,1021.75,1021.75,100,0,100.00
07/08/2004,05:45,1021.75,1021.75,1021.75,1021.75,1,0,1.00
07/08/2004,05:47,1021.75,1021.75,1021.50,1021.50,2,3,5.00
07/08/2004,05:48,1021.50,1021.50,1021.50,1021.50,0,5,5.00
07/08/2004,05:49,1021.75,1021.75,1021.75,1021.75,1,0,1.00
07/08/2004,05:51,1021.75,1021.75,1021.50,1021.50,1,31,32.00
07/08/2004,05:52,1021.75,1021.75,1021.75,1021.75,2,0,2.00
07/08/2004,05:54,1021.50,1021.75,1021.50,1021.50,2,12,14.00
07/08/2004,05:55,1021.50,1021.50,1021.50,1021.50,0,60,60.00
07/08/2004,05:56,1021.50,1021.50,1021.50,1021.50,0,2,2.00
07/08/2004,05:57,1021.50,1021.50,1021.50,1021.50,0,22,22.00
07/08/2004,05:59,1021.50,1021.50,1021.50,1021.50,0,6,6.00
07/08/2004,06:00,1021.25,1021.25,1021.25,1021.25,0,6,6.00
07/08/2004,06:01,1021.50,1021.50,1021.25,1021.50,15,1,16.00
07/08/2004,06:02,1021.50,1021.50,1021.50,1021.50,3,0,3.00
07/08/2004,06:03,1021.50,1021.50,1021.25,1021.50,27,5,32.00
07/08/2004,06:04,1021.50,1021.75,1021.50,1021.75,13,0,13.00
07/08/2004,06:05,1021.75,1021.75,1021.75,1021.75,3,0,3.00
07/08/2004,06:06,1021.50,1021.50,1021.50,1021.50,0,1,1.00
07/08/2004,06:07,1021.50,1021.50,1021.50,1021.50,0,67,67.00
07/08/2004,06:08,1021.25,1021.50,1021.25,1021.50,11,11,22.00
07/08/2004,06:09,1021.50,1021.50,1021.50,1021.50,1,0,1.00
07/08/2004,06:10,1021.50,1021.50,1021.50,1021.50,1,0,1.00
07/08/2004,06:11,1021.25,1021.25,1021.25,1021.25,0,2,2.00
07/08/2004,06:13,1021.50,1021.50,1021.25,1021.25,4,1,5.00
07/08/2004,06:14,1021.25,1021.25,1021.25,1021.25,0,95,95.00
07/08/2004,06:15,1021.25,1021.25,1021.25,1021.25,0,5,5.00
07/08/2004,06:16,1021.25,1021.50,1021.25,1021.50,1,5,6.00
07/08/2004,06:17,1021.50,1021.50,1021.50,1021.50,5,0,5.00
07/08/2004,06:18,1021.25,1021.50,1021.25,1021.50,52,12,64.00
07/08/2004,06:19,1021.25,1021.50,1021.00,1021.00,1,152,153.00
07/08/2004,06:20,1021.25,1021.25,1021.00,1021.00,18,3,21.00
07/08/2004,06:21,1021.00,1021.00,1020.75,1020.75,0,129,129.00
07/08/2004,06:22,1020.75,1020.75,1020.50,1020.50,51,345,396.00
07/08/2004,06:23,1020.75,1021.00,1020.75,1021.00,82,0,82.00
07/08/2004,06:24,1021.25,1021.25,1020.75,1021.00,70,15,85.00
07/08/2004,06:25,1020.75,1021.00,1020.75,1020.75,1,53,54.00
07/08/2004,06:26,1020.75,1020.75,1020.50,1020.75,17,12,29.00
07/08/2004,06:27,1020.75,1020.75,1020.50,1020.50,9,6,15.00
07/08/2004,06:28,1020.75,1020.75,1020.50,1020.50,5,1,6.00
07/08/2004,06:29,1020.50,1020.50,1020.50,1020.50,0,44,44.00
07/08/2004,06:30,1020.50,1020.75,1020.50,1020.75,2,52,54.00
07/08/2004,06:31,1020.50,1020.50,1020.50,1020.50,0,4,4.00
07/08/2004,06:32,1020.75,1020.75,1020.75,1020.75,7,0,7.00
07/08/2004,06:33,1020.50,1020.50,1020.50,1020.50,0,66,66.00
07/08/2004,06:34,1020.50,1020.50,1020.50,1020.50,0,5,5.00
07/08/2004,06:35,1020.25,1020.50,1020.25,1020.25,13,4,17.00
07/08/2004,06:36,1020.25,1020.50,1020.25,1020.50,56,2,58.00
07/08/2004,06:37,1020.50,1020.50,1020.50,1020.50,69,0,69.00
07/08/2004,06:38,1020.50,1020.50,1020.25,1020.25,1,2,3.00
07/08/2004,06:39,1020.25,1020.25,1020.25,1020.25,0,18,18.00
07/08/2004,06:40,1020.25,1020.25,1020.25,1020.25,0,5,5.00
07/08/2004,06:41,1020.25,1020.25,1020.25,1020.25,0,10,10.00
07/08/2004,06:42,1020.25,1020.25,1020.25,1020.25,0,65,65.00
07/08/2004,06:43,1020.00,1020.25,1020.00,1020.25,104,10,114.00
07/08/2004,06:45,1020.50,1020.50,1020.25,1020.25,7,4,11.00
07/08/2004,06:46,1020.25,1020.50,1020.00,1020.00,1,197,198.00
07/08/2004,06:47,1020.25,1020.25,1020.00,1020.25,13,1,14.00
07/08/2004,06:48,1020.25,1020.25,1020.25,1020.25,44,0,44.00
07/08/2004,06:49,1020.25,1020.25,1020.25,1020.25,18,0,18.00
07/08/2004,06:50,1020.25,1020.25,1020.25,1020.25,55,0,55.00
07/08/2004,06:51,1020.25,1020.25,1020.25,1020.25,6,0,6.00
07/08/2004,06:52,1020.25,1020.25,1020.25,1020.25,2,0,2.00
07/08/2004,06:54,1020.50,1020.50,1020.50,1020.50,3,0,3.00
07/08/2004,06:55,1020.50,1020.50,1020.50,1020.50,2,0,2.00
07/08/2004,06:56,1020.50,1020.50,1020.25,1020.25,36,20,56.00
07/08/2004,06:57,1020.50,1020.50,1020.50,1020.50,4,0,4.00
07/08/2004,06:58,1020.50,1020.50,1020.25,1020.25,6,124,130.00
07/08/2004,06:59,1020.25,1020.25,1020.25,1020.25,0,30,30.00
07/08/2004,07:00,1020.25,1020.25,1020.25,1020.25,0,11,11.00
07/08/2004,07:01,1020.25,1020.25,1020.25,1020.25,0,22,22.00
07/08/2004,07:02,1020.25,1020.25,1020.25,1020.25,0,2,2.00
07/08/2004,07:03,1020.25,1020.50,1020.00,1020.00,2,27,29.00
07/08/2004,07:04,1020.00,1020.25,1020.00,1020.00,8,52,60.00
07/08/2004,07:05,1020.50,1020.50,1020.50,1020.50,1,0,1.00
07/08/2004,07:06,1020.25,1020.50,1020.25,1020.25,12,3,15.00
07/08/2004,07:07,1020.25,1020.25,1020.25,1020.25,0,2,2.00
07/08/2004,07:08,1020.50,1020.50,1020.50,1020.50,57,0,57.00
07/08/2004,07:09,1020.50,1020.50,1020.25,1020.50,21,19,40.00
07/08/2004,07:10,1020.50,1020.75,1020.25,1020.50,56,42,98.00
07/08/2004,07:11,1020.50,1020.50,1020.50,1020.50,0,11,11.00
07/08/2004,07:12,1020.50,1020.50,1020.00,1020.00,0,162,162.00
07/08/2004,07:13,1020.00,1020.25,1020.00,1020.25,57,16,73.00
07/08/2004,07:14,1020.25,1020.50,1020.25,1020.25,73,4,77.00
07/08/2004,07:15,1020.25,1020.25,1020.25,1020.25,0,23,23.00
07/08/2004,07:16,1020.25,1020.25,1020.25,1020.25,0,5,5.00
07/08/2004,07:17,1020.25,1020.50,1020.25,1020.25,1,29,30.00
07/08/2004,07:18,1020.25,1020.50,1020.00,1020.50,137,37,174.00
07/08/2004,07:19,1020.50,1020.50,1020.25,1020.50,6,1,7.00
07/08/2004,07:20,1020.25,1020.25,1020.25,1020.25,0,230,230.00
07/08/2004,07:21,1020.50,1020.50,1020.50,1020.50,27,0,27.00
07/08/2004,07:22,1020.50,1020.50,1020.25,1020.25,43,36,79.00
07/08/2004,07:23,1020.50,1020.50,1020.50,1020.50,50,0,50.00
07/08/2004,07:24,1020.50,1020.50,1020.00,1020.25,71,59,130.00
07/08/2004,07:25,1020.25,1020.50,1020.25,1020.50,125,0,125.00
07/08/2004,07:26,1020.25,1020.50,1020.25,1020.50,50,21,71.00
07/08/2004,07:27,1020.50,1020.50,1020.25,1020.50,143,1,144.00
07/08/2004,07:28,1020.50,1020.75,1020.50,1020.50,12,75,87.00
07/08/2004,07:29,1020.75,1020.75,1020.50,1020.50,21,42,63.00
07/08/2004,07:30,1020.50,1021.25,1020.50,1021.00,152,138,290.00
07/08/2004,07:31,1020.75,1021.25,1020.50,1020.75,201,136,337.00
07/08/2004,07:32,1021.00,1021.75,1020.75,1021.50,368,157,525.00
07/08/2004,07:33,1021.50,1021.75,1021.50,1021.50,33,275,308.00
07/08/2004,07:34,1021.75,1021.75,1021.50,1021.50,9,565,574.00
07/08/2004,07:35,1021.50,1022.00,1021.50,1021.75,556,183,739.00
07/08/2004,07:36,1021.75,1021.75,1021.50,1021.50,70,372,442.00
07/08/2004,07:37,1021.50,1021.75,1021.50,1021.50,3,75,78.00
07/08/2004,07:38,1021.75,1021.75,1021.50,1021.75,165,30,195.00
07/08/2004,07:39,1021.75,1021.75,1021.50,1021.75,72,4,76.00
07/08/2004,07:40,1021.75,1021.75,1021.50,1021.75,127,366,493.00
07/08/2004,07:41,1021.50,1021.75,1021.50,1021.50,12,130,142.00
07/08/2004,07:42,1021.50,1021.50,1021.50,1021.50,0,53,53.00
07/08/2004,07:43,1021.50,1021.75,1021.25,1021.50,100,32,132.00
07/08/2004,07:44,1021.50,1021.75,1021.50,1021.50,9,68,77.00
07/08/2004,07:45,1021.50,1021.50,1021.50,1021.50,0,6,6.00
07/08/2004,07:46,1021.50,1021.75,1021.50,1021.50,2,102,104.00
07/08/2004,07:47,1021.50,1021.75,1021.50,1021.50,21,149,170.00
07/08/2004,07:48,1021.50,1021.50,1021.25,1021.50,16,18,34.00
07/08/2004,07:49,1021.50,1021.50,1021.50,1021.50,46,0,46.00
07/08/2004,07:50,1021.50,1021.50,1021.25,1021.25,37,20,57.00
07/08/2004,07:51,1021.25,1021.50,1021.25,1021.25,77,35,112.00
07/08/2004,07:52,1021.25,1021.25,1021.25,1021.25,0,69,69.00
07/08/2004,07:53,1021.25,1021.50,1021.00,1021.00,60,80,140.00
07/08/2004,07:54,1021.25,1021.50,1021.25,1021.50,68,2,70.00
07/08/2004,07:55,1021.25,1021.50,1021.25,1021.25,1,5,6.00
07/08/2004,07:56,1021.25,1021.25,1021.25,1021.25,0,4,4.00
07/08/2004,07:57,1021.25,1021.25,1021.25,1021.25,0,74,74.00
07/08/2004,07:58,1021.25,1021.50,1021.25,1021.50,172,6,178.00
07/08/2004,07:59,1021.50,1021.75,1021.50,1021.75,37,51,88.00
07/08/2004,08:00,1021.75,1021.75,1021.50,1021.50,1,5,6.00
07/08/2004,08:01,1021.50,1021.50,1021.50,1021.50,0,2,2.00
07/08/2004,08:02,1021.75,1022.00,1021.50,1022.00,200,2,202.00
07/08/2004,08:03,1021.75,1022.00,1021.75,1022.00,36,13,49.00
07/08/2004,08:04,1022.00,1022.00,1021.75,1022.00,31,1,32.00
07/08/2004,08:05,1022.00,1022.25,1021.75,1022.25,519,4,523.00
07/08/2004,08:06,1022.25,1022.50,1022.00,1022.25,192,419,611.00
07/08/2004,08:07,1022.25,1022.25,1022.00,1022.00,47,237,284.00
07/08/2004,08:08,1022.25,1022.25,1022.00,1022.25,61,2,63.00
07/08/2004,08:09,1022.25,1022.50,1022.25,1022.50,411,0,411.00
07/08/2004,08:10,1022.25,1022.50,1022.25,1022.50,12,24,36.00
07/08/2004,08:11,1022.50,1022.50,1022.25,1022.25,67,99,166.00
07/08/2004,08:12,1022.25,1022.25,1022.25,1022.25,0,155,155.00
07/08/2004,08:13,1022.25,1022.50,1022.00,1022.50,113,126,239.00
07/08/2004,08:14,1022.25,1022.25,1022.00,1022.00,20,34,54.00
07/08/2004,08:15,1022.00,1022.50,1022.00,1022.25,110,45,155.00
07/08/2004,08:16,1022.25,1022.25,1022.25,1022.25,0,15,15.00
07/08/2004,08:17,1022.25,1022.50,1022.25,1022.25,1,24,25.00
07/08/2004,08:18,1022.50,1022.50,1022.25,1022.25,1,30,31.00
07/08/2004,08:19,1022.25,1022.50,1022.25,1022.25,1,11,12.00
07/08/2004,08:20,1022.25,1022.25,1022.25,1022.25,0,10,10.00
07/08/2004,08:21,1022.25,1022.25,1022.00,1022.00,20,250,270.00
07/08/2004,08:22,1022.25,1022.25,1022.00,1022.00,7,11,18.00
07/08/2004,08:23,1022.00,1022.25,1022.00,1022.00,1,31,32.00
07/08/2004,08:24,1022.00,1022.25,1022.00,1022.25,90,84,174.00
07/08/2004,08:25,1022.25,1022.25,1022.00,1022.25,25,50,75.00
07/08/2004,08:26,1022.25,1022.25,1022.00,1022.00,12,61,73.00
07/08/2004,08:27,1022.00,1022.25,1021.75,1022.25,198,106,304.00
07/08/2004,08:28,1022.25,1022.50,1022.25,1022.25,119,1,120.00
07/08/2004,08:29,1022.50,1022.50,1022.00,1022.50,744,489,1233.00
07/08/2004,08:30,1022.75,1022.75,1022.25,1022.50,458,511,969.00
07/08/2004,08:31,1022.50,1022.50,1021.75,1022.00,1598,2075,3673.00
07/08/2004,08:32,1022.25,1022.25,1021.50,1021.75,945,1203,2148.00
07/08/2004,08:33,1021.75,1022.25,1021.75,1022.00,789,358,1147.00
07/08/2004,08:34,1021.75,1022.00,1021.50,1021.75,646,2542,3188.00
07/08/2004,08:35,1021.75,1023.50,1021.75,1023.25,4056,1090,5146.00
07/08/2004,08:36,1023.50,1024.75,1023.25,1024.75,5049,2996,8045.00
07/08/2004,08:37,1024.50,1024.75,1023.75,1024.00,2685,3637,6322.00
07/08/2004,08:38,1024.00,1024.25,1023.25,1023.25,979,2874,3853.00
07/08/2004,08:39,1023.50,1023.75,1023.25,1023.50,1098,1230,2328.00
07/08/2004,08:40,1023.50,1023.75,1022.75,1023.00,456,2800,3256.00
07/08/2004,08:41,1023.00,1023.25,1022.50,1022.75,697,1270,1967.00
07/08/2004,08:42,1022.75,1023.00,1022.50,1022.75,947,726,1673.00
07/08/2004,08:43,1023.00,1023.25,1022.25,1023.25,1749,1982,3731.00
07/08/2004,08:44,1023.00,1023.75,1023.00,1023.50,1504,990,2494.00
07/08/2004,08:45,1023.50,1023.50,1022.25,1022.50,196,2400,2596.00
07/08/2004,08:46,1022.50,1022.50,1022.00,1022.50,1220,1141,2361.00
07/08/2004,08:47,1022.50,1022.50,1021.75,1022.00,211,1757,1968.00
07/08/2004,08:48,1021.75,1022.75,1021.75,1021.75,1563,1328,2891.00
07/08/2004,08:49,1021.75,1022.00,1021.25,1021.50,2058,1945,4003.00
07/08/2004,08:50,1021.50,1021.75,1020.75,1021.25,2205,2597,4802.00
07/08/2004,08:51,1021.00,1021.25,1020.50,1021.00,1044,1477,2521.00
07/08/2004,08:52,1021.00,1021.00,1020.50,1020.75,654,671,1325.00
07/08/2004,08:53,1020.75,1021.00,1020.50,1021.00,1107,1216,2323.00
07/08/2004,08:54,1021.25,1021.50,1021.00,1021.00,871,2091,2962.00
07/08/2004,08:55,1021.00,1021.50,1021.00,1021.50,608,245,853.00
07/08/2004,08:56,1021.50,1021.50,1021.00,1021.25,622,647,1269.00
07/08/2004,08:57,1021.50,1022.00,1021.25,1021.75,1617,958,2575.00
07/08/2004,08:58,1021.75,1022.75,1021.75,1022.50,2935,2025,4960.00
07/08/2004,08:59,1022.25,1022.50,1021.75,1022.00,147,1499,1646.00
07/08/2004,09:00,1021.75,1022.75,1021.50,1022.25,1401,582,1983.00
07/08/2004,09:01,1022.25,1023.00,1022.00,1022.75,2290,781,3071.00
07/08/2004,09:02,1022.50,1023.00,1022.50,1022.50,1037,551,1588.00
07/08/2004,09:03,1022.50,1023.00,1022.50,1022.75,591,683,1274.00
07/08/2004,09:04,1022.75,1023.75,1022.50,1023.50,2306,780,3086.00
07/08/2004,09:05,1023.50,1024.25,1023.25,1024.00,2578,1115,3693.00
07/08/2004,09:06,1023.75,1024.00,1023.25,1023.50,275,2068,2343.00
07/08/2004,09:07,1023.25,1023.50,1023.00,1023.25,1096,1613,2709.00
07/08/2004,09:08,1023.50,1023.50,1022.50,1022.50,627,3631,4258.00
07/08/2004,09:09,1022.75,1022.75,1021.00,1021.25,775,6333,7108.00
07/08/2004,09:10,1021.25,1021.25,1019.75,1020.50,3646,7774,11420.00
07/08/2004,09:11,1020.25,1020.50,1020.00,1020.50,3169,2015,5184.00
07/08/2004,09:12,1020.50,1021.75,1020.50,1021.25,5146,2134,7280.00
07/08/2004,09:13,1021.25,1021.75,1021.00,1021.50,2733,1746,4479.00
07/08/2004,09:14,1021.75,1023.00,1021.50,1023.00,3971,1262,5233.00
07/08/2004,09:15,1022.75,1023.25,1022.25,1022.25,1125,1845,2970.00
07/08/2004,09:16,1022.25,1022.50,1021.75,1022.00,440,1780,2220.00
07/08/2004,09:17,1022.00,1022.00,1020.75,1021.25,2166,3398,5564.00
07/08/2004,09:18,1021.00,1022.75,1021.00,1022.50,4696,1160,5856.00
07/08/2004,09:19,1022.25,1022.50,1021.25,1021.25,559,2241,2800.00
07/08/2004,09:20,1021.25,1022.50,1021.25,1021.50,1767,1307,3074.00
07/08/2004,09:21,1021.50,1021.75,1020.50,1020.75,1114,4346,5460.00
07/08/2004,09:22,1020.50,1021.25,1020.50,1021.25,1143,43,1186.00
07/08/2004,09:23,1021.25,1021.25,1020.50,1021.00,716,961,1677.00
07/08/2004,09:24,1021.25,1022.50,1021.00,1022.25,2447,697,3144.00
07/08/2004,09:25,1022.25,1022.25,1021.50,1021.75,251,509,760.00
07/08/2004,09:26,1021.75,1021.75,1021.50,1021.50,162,14,176.00
07/08/2004,09:27,1021.50,1022.00,1021.25,1021.50,685,651,1336.00
07/08/2004,09:28,1021.75,1022.00,1021.50,1022.00,216,212,428.00
07/08/2004,09:29,1022.00,1024.00,1022.00,1023.25,6932,3383,10315.00
07/08/2004,09:30,1023.50,1023.50,1022.75,1023.00,857,1115,1972.00
07/08/2004,09:31,1022.75,1023.50,1022.75,1023.00,1013,587,1600.00
07/08/2004,09:32,1023.00,1023.25,1022.50,1022.75,175,400,575.00
07/08/2004,09:33,1022.75,1023.00,1022.00,1022.50,558,1728,2286.00
07/08/2004,09:34,1022.50,1022.75,1021.75,1022.50,897,985,1882.00
07/08/2004,09:35,1022.50,1023.00,1022.25,1022.75,501,297,798.00
07/08/2004,09:36,1022.75,1023.00,1022.25,1022.75,489,900,1389.00
07/08/2004,09:37,1022.75,1023.75,1022.75,1023.00,1768,1011,2779.00
07/08/2004,09:38,1023.25,1024.00,1023.25,1023.25,1557,994,2551.00
07/08/2004,09:39,1023.50,1024.00,1023.25,1024.00,712,446,1158.00
07/08/2004,09:40,1023.75,1024.50,1023.50,1023.50,1934,911,2845.00
07/08/2004,09:41,1023.50,1023.75,1023.00,1023.25,605,788,1393.00
07/08/2004,09:42,1023.25,1023.50,1022.75,1023.25,536,800,1336.00
07/08/2004,09:43,1023.25,1024.75,1023.25,1024.00,3868,2785,6653.00
07/08/2004,09:44,1023.75,1023.75,1023.00,1023.50,1244,1682,2926.00
07/08/2004,09:45,1023.50,1023.50,1023.25,1023.25,90,695,785.00
07/08/2004,09:46,1023.25,1023.50,1022.50,1023.00,363,1619,1982.00
07/08/2004,09:47,1022.75,1023.00,1022.50,1022.50,208,1163,1371.00
07/08/2004,09:48,1022.25,1023.00,1022.25,1023.00,967,206,1173.00
07/08/2004,09:49,1023.00,1023.00,1022.75,1023.00,130,60,190.00
07/08/2004,09:50,1023.00,1023.50,1022.75,1023.25,466,442,908.00
07/08/2004,09:51,1023.25,1023.25,1022.25,1022.25,406,2187,2593.00
07/08/2004,09:52,1022.50,1023.00,1022.00,1022.75,962,629,1591.00
07/08/2004,09:53,1023.00,1023.00,1022.50,1022.50,230,211,441.00
07/08/2004,09:54,1022.50,1022.75,1022.25,1022.25,149,353,502.00
07/08/2004,09:55,1022.50,1023.00,1022.25,1022.75,525,174,699.00
07/08/2004,09:56,1022.75,1022.75,1022.00,1022.25,213,836,1049.00
07/08/2004,09:57,1022.50,1022.50,1022.00,1022.25,63,270,333.00
07/08/2004,09:58,1022.50,1022.75,1021.75,1022.00,263,1810,2073.00
07/08/2004,09:59,1021.75,1022.25,1021.75,1022.00,245,1148,1393.00
07/08/2004,10:00,1022.00,1022.75,1021.75,1022.50,2091,262,2353.00
07/08/2004,10:01,1022.75,1023.00,1022.50,1022.50,1457,1156,2613.00
07/08/2004,10:02,1022.50,1023.25,1022.00,1023.25,3290,870,4160.00
07/08/2004,10:03,1023.25,1024.00,1023.00,1023.75,2299,999,3298.00
07/08/2004,10:04,1023.50,1024.00,1023.25,1023.75,835,343,1178.00
07/08/2004,10:05,1023.75,1024.50,1023.75,1024.25,2493,471,2964.00
07/08/2004,10:06,1024.25,1024.50,1024.00,1024.50,523,588,1111.00
07/08/2004,10:07,1024.25,1025.50,1024.25,1025.25,4198,1387,5585.00
07/08/2004,10:08,1025.50,1025.50,1024.75,1024.75,275,1594,1869.00
07/08/2004,10:09,1024.75,1025.00,1024.75,1025.00,370,118,488.00
07/08/2004,10:10,1025.00,1025.00,1024.75,1025.00,101,792,893.00
07/08/2004,10:11,1025.00,1025.00,1024.50,1024.75,302,456,758.00
07/08/2004,10:12,1024.75,1025.00,1024.50,1024.75,505,134,639.00
07/08/2004,10:13,1025.00,1025.00,1024.50,1024.50,309,465,774.00
07/08/2004,10:14,1024.50,1024.75,1024.00,1024.25,341,1698,2039.00
07/08/2004,10:15,1024.50,1025.00,1024.25,1025.00,1020,957,1977.00
07/08/2004,10:16,1024.75,1025.50,1024.50,1025.00,1414,477,1891.00
07/08/2004,10:17,1025.25,1026.00,1025.25,1025.50,2823,957,3780.00
07/08/2004,10:18,1025.50,1025.50,1025.00,1025.25,651,505,1156.00
07/08/2004,10:19,1025.50,1026.00,1025.25,1025.25,656,567,1223.00
07/08/2004,10:20,1025.50,1025.50,1025.00,1025.00,170,1918,2088.00
07/08/2004,10:21,1025.00,1025.50,1024.75,1025.00,515,670,1185.00
07/08/2004,10:22,1024.75,1025.50,1024.75,1025.50,992,235,1227.00
07/08/2004,10:23,1025.25,1025.50,1024.75,1025.00,513,937,1450.00
07/08/2004,10:24,1024.75,1025.00,1024.75,1024.75,410,529,939.00
07/08/2004,10:25,1025.00,1025.00,1024.50,1024.75,337,412,749.00
07/08/2004,10:26,1024.75,1025.50,1024.75,1025.25,984,739,1723.00
07/08/2004,10:27,1025.25,1025.50,1025.00,1025.00,17,158,175.00
07/08/2004,10:28,1025.25,1025.50,1025.00,1025.25,713,180,893.00
07/08/2004,10:29,1025.25,1025.25,1025.00,1025.25,73,42,115.00
07/08/2004,10:30,1025.25,1025.50,1025.00,1025.50,495,28,523.00
07/08/2004,10:31,1025.25,1026.00,1025.25,1026.00,1231,730,1961.00
07/08/2004,10:32,1026.00,1026.00,1025.50,1025.50,641,294,935.00
07/08/2004,10:33,1025.50,1026.50,1025.50,1026.25,3595,1344,4939.00
07/08/2004,10:34,1026.00,1026.75,1026.00,1026.25,1111,883,1994.00
07/08/2004,10:35,1026.00,1027.00,1025.75,1026.75,1735,1069,2804.00
07/08/2004,10:36,1026.75,1027.25,1026.50,1026.50,2461,1712,4173.00
07/08/2004,10:37,1026.50,1026.75,1026.50,1026.50,190,1013,1203.00
07/08/2004,10:38,1026.50,1026.75,1026.25,1026.25,77,884,961.00
07/08/2004,10:39,1026.25,1026.75,1026.25,1026.75,572,181,753.00
07/08/2004,10:40,1026.75,1026.75,1026.00,1026.00,160,1127,1287.00
07/08/2004,10:41,1026.00,1026.25,1025.75,1026.00,315,1760,2075.00
07/08/2004,10:42,1026.00,1026.25,1026.00,1026.25,122,43,165.00
07/08/2004,10:43,1026.00,1026.50,1026.00,1026.25,268,134,402.00
07/08/2004,10:44,1026.25,1026.50,1026.25,1026.50,101,207,308.00
07/08/2004,10:45,1026.50,1026.50,1025.75,1026.00,591,818,1409.00
07/08/2004,10:46,1025.75,1026.00,1025.50,1025.75,56,1164,1220.00
07/08/2004,10:47,1025.75,1026.00,1025.50,1026.00,246,373,619.00
07/08/2004,10:48,1026.00,1026.00,1025.50,1025.50,185,633,818.00
07/08/2004,10:49,1025.50,1025.75,1025.50,1025.75,279,36,315.00
07/08/2004,10:50,1025.75,1026.00,1025.75,1025.75,122,120,242.00
07/08/2004,10:51,1026.00,1026.00,1025.75,1026.00,382,40,422.00
07/08/2004,10:52,1026.00,1026.50,1025.75,1026.00,1129,1093,2222.00
07/08/2004,10:53,1026.00,1026.25,1025.50,1025.50,225,866,1091.00
07/08/2004,10:54,1025.50,1025.50,1025.25,1025.25,4,1365,1369.00
07/08/2004,10:55,1025.25,1025.75,1025.25,1025.75,271,67,338.00
07/08/2004,10:56,1025.50,1025.75,1025.50,1025.75,141,98,239.00
07/08/2004,10:57,1025.50,1025.75,1025.50,1025.50,20,74,94.00
07/08/2004,10:58,1025.50,1025.75,1025.50,1025.50,47,22,69.00
07/08/2004,10:59,1025.50,1025.75,1025.50,1025.75,41,57,98.00
07/08/2004,11:00,1025.50,1025.75,1025.25,1025.25,9,1091,1100.00
07/08/2004,11:01,1025.50,1025.75,1025.25,1025.75,839,351,1190.00
07/08/2004,11:02,1025.50,1026.00,1025.50,1025.75,298,302,600.00
07/08/2004,11:03,1025.50,1025.75,1025.25,1025.25,8,307,315.00
07/08/2004,11:04,1025.25,1025.50,1025.25,1025.50,62,75,137.00
07/08/2004,11:05,1025.25,1025.50,1025.00,1025.00,45,1188,1233.00
07/08/2004,11:06,1025.00,1025.75,1025.00,1025.50,471,563,1034.00
07/08/2004,11:07,1025.50,1025.75,1025.25,1025.50,441,577,1018.00
07/08/2004,11:08,1025.25,1025.50,1025.25,1025.50,179,46,225.00
07/08/2004,11:09,1025.50,1025.75,1025.50,1025.50,61,226,287.00
07/08/2004,11:10,1025.75,1025.75,1025.50,1025.75,158,15,173.00
07/08/2004,11:11,1025.50,1025.75,1025.00,1025.00,51,1222,1273.00
07/08/2004,11:12,1025.25,1025.25,1024.75,1025.25,197,1104,1301.00
07/08/2004,11:13,1025.25,1025.25,1024.75,1025.00,616,408,1024.00
07/08/2004,11:14,1025.00,1025.25,1024.75,1025.00,113,63,176.00
07/08/2004,11:15,1025.25,1025.25,1024.75,1025.00,169,417,586.00
07/08/2004,11:16,1025.00,1025.25,1025.00,1025.25,16,305,321.00
07/08/2004,11:17,1025.00,1025.25,1025.00,1025.00,237,263,500.00
07/08/2004,11:18,1025.00,1025.00,1024.50,1024.75,617,942,1559.00
07/08/2004,11:19,1024.50,1024.75,1024.50,1024.50,68,201,269.00
07/08/2004,11:20,1024.50,1024.75,1024.25,1024.50,463,836,1299.00
07/08/2004,11:21,1024.50,1024.75,1024.25,1024.50,301,427,728.00
07/08/2004,11:22,1024.25,1024.75,1024.25,1024.50,284,135,419.00
07/08/2004,11:23,1024.25,1024.50,1024.25,1024.50,64,22,86.00
07/08/2004,11:24,1024.50,1024.50,1024.25,1024.50,314,32,346.00
07/08/2004,11:25,1024.50,1024.75,1024.50,1024.75,202,47,249.00
07/08/2004,11:26,1024.75,1024.75,1024.50,1024.75,37,30,67.00
07/08/2004,11:27,1024.75,1024.75,1024.50,1024.75,887,6,893.00
07/08/2004,11:28,1025.00,1025.00,1024.75,1024.75,30,508,538.00
07/08/2004,11:29,1024.75,1025.00,1024.50,1024.75,235,395,630.00
07/08/2004,11:30,1025.00,1025.00,1024.75,1024.75,15,274,289.00
07/08/2004,11:31,1024.50,1024.75,1024.50,1024.50,484,189,673.00
07/08/2004,11:32,1024.75,1025.00,1024.75,1025.00,156,46,202.00
07/08/2004,11:33,1025.00,1025.75,1025.00,1025.25,2156,480,2636.00
07/08/2004,11:34,1025.25,1025.50,1025.00,1025.25,215,353,568.00
07/08/2004,11:35,1025.00,1025.25,1025.00,1025.00,184,144,328.00
07/08/2004,11:36,1025.25,1025.50,1025.25,1025.25,176,126,302.00
07/08/2004,11:37,1025.25,1025.75,1025.25,1025.50,731,146,877.00
07/08/2004,11:38,1025.50,1025.50,1025.25,1025.25,8,347,355.00
07/08/2004,11:39,1025.25,1025.50,1025.00,1025.00,21,360,381.00
07/08/2004,11:40,1025.00,1025.25,1025.00,1025.00,32,61,93.00
07/08/2004,11:41,1025.00,1025.50,1025.00,1025.50,1075,9,1084.00
07/08/2004,11:42,1025.50,1025.50,1025.25,1025.50,145,11,156.00
07/08/2004,11:43,1025.25,1025.50,1025.00,1025.00,12,193,205.00
07/08/2004,11:44,1025.25,1025.25,1025.00,1025.25,172,5,177.00
07/08/2004,11:45,1025.25,1025.50,1025.25,1025.50,223,1,224.00
07/08/2004,11:46,1025.50,1025.75,1025.50,1025.50,106,55,161.00
07/08/2004,11:47,1025.50,1025.50,1025.25,1025.25,57,13,70.00
07/08/2004,11:48,1025.25,1025.25,1025.25,1025.25,0,17,17.00
07/08/2004,11:49,1025.25,1025.50,1025.25,1025.50,20,8,28.00
07/08/2004,11:50,1025.25,1025.50,1025.25,1025.25,35,25,60.00
07/08/2004,11:51,1025.50,1025.50,1024.50,1024.50,50,1718,1768.00
07/08/2004,11:52,1024.50,1024.50,1024.00,1024.00,128,2066,2194.00
07/08/2004,11:53,1024.00,1024.25,1023.75,1024.25,645,1229,1874.00
07/08/2004,11:54,1024.25,1024.50,1024.00,1024.00,1016,754,1770.00
07/08/2004,11:55,1023.75,1023.75,1023.25,1023.50,580,2394,2974.00
07/08/2004,11:56,1023.50,1024.00,1023.25,1024.00,527,375,902.00
07/08/2004,11:57,1024.00,1024.00,1023.75,1024.00,822,34,856.00
07/08/2004,11:58,1024.00,1024.25,1023.75,1023.75,160,366,526.00
07/08/2004,11:59,1023.75,1024.00,1023.75,1024.00,11,22,33.00
07/08/2004,12:00,1024.00,1024.00,1023.50,1023.50,9,625,634.00
07/08/2004,12:01,1023.50,1024.00,1023.50,1023.75,130,213,343.00
07/08/2004,12:02,1023.50,1023.75,1023.25,1023.50,219,336,555.00
07/08/2004,12:03,1023.25,1023.75,1022.75,1023.50,788,3190,3978.00
07/08/2004,12:04,1023.25,1023.50,1023.00,1023.00,181,420,601.00
07/08/2004,12:05,1023.00,1023.50,1023.00,1023.25,300,382,682.00
07/08/2004,12:06,1023.50,1023.50,1023.25,1023.50,17,24,41.00
07/08/2004,12:07,1023.25,1023.50,1023.25,1023.50,69,79,148.00
07/08/2004,12:08,1023.50,1023.75,1023.25,1023.75,917,287,1204.00
07/08/2004,12:09,1023.75,1023.75,1023.50,1023.75,270,8,278.00
07/08/2004,12:10,1023.75,1023.75,1023.00,1023.00,614,1446,2060.00
07/08/2004,12:11,1023.00,1023.25,1022.00,1022.25,974,3656,4630.00
07/08/2004,12:12,1022.25,1022.50,1021.75,1022.00,2261,3010,5271.00
07/08/2004,12:13,1022.00,1022.75,1021.75,1022.50,672,301,973.00
07/08/2004,12:14,1022.75,1023.00,1022.50,1022.75,362,292,654.00
07/08/2004,12:15,1022.50,1023.00,1022.50,1022.75,312,114,426.00
07/08/2004,12:16,1022.75,1023.00,1022.50,1023.00,230,29,259.00
07/08/2004,12:17,1022.75,1022.75,1022.50,1022.50,35,219,254.00
07/08/2004,12:18,1022.75,1022.75,1022.50,1022.75,161,82,243.00
07/08/2004,12:19,1022.75,1022.75,1022.25,1022.25,67,629,696.00
07/08/2004,12:20,1022.50,1022.75,1022.50,1022.75,342,2,344.00
07/08/2004,12:21,1022.75,1023.00,1022.50,1022.75,453,304,757.00
07/08/2004,12:22,1022.75,1023.00,1022.75,1022.75,31,164,195.00
07/08/2004,12:23,1022.75,1023.00,1022.75,1023.00,11,350,361.00
07/08/2004,12:24,1023.00,1023.25,1022.75,1023.25,648,83,731.00
07/08/2004,12:25,1023.25,1023.25,1022.50,1022.50,709,716,1425.00
07/08/2004,12:26,1022.50,1023.00,1022.50,1023.00,358,68,426.00
07/08/2004,12:27,1022.75,1023.25,1022.75,1023.25,195,331,526.00
07/08/2004,12:28,1023.00,1023.25,1023.00,1023.25,21,35,56.00
07/08/2004,12:29,1023.25,1023.25,1023.00,1023.00,246,28,274.00
07/08/2004,12:30,1023.25,1023.25,1023.00,1023.25,327,29,356.00
07/08/2004,12:31,1023.25,1023.25,1023.00,1023.00,28,140,168.00
07/08/2004,12:32,1023.25,1023.75,1023.00,1023.75,448,209,657.00
07/08/2004,12:33,1023.50,1023.50,1023.00,1023.50,136,294,430.00
07/08/2004,12:34,1023.50,1024.00,1023.50,1023.75,1409,196,1605.00
07/08/2004,12:35,1023.50,1023.75,1023.25,1023.25,9,374,383.00
07/08/2004,12:36,1023.25,1023.50,1023.00,1023.25,380,308,688.00
07/08/2004,12:37,1023.25,1023.25,1023.00,1023.25,223,1,224.00
07/08/2004,12:38,1023.00,1023.25,1022.75,1022.75,47,617,664.00
07/08/2004,12:39,1022.75,1023.00,1022.75,1022.75,28,697,725.00
07/08/2004,12:40,1022.75,1023.25,1022.75,1023.00,218,230,448.00
07/08/2004,12:41,1023.25,1023.50,1022.75,1022.75,162,390,552.00
07/08/2004,12:42,1023.00,1023.25,1022.75,1023.25,247,5,252.00
07/08/2004,12:43,1023.00,1023.25,1023.00,1023.00,1,388,389.00
07/08/2004,12:44,1023.00,1023.25,1022.75,1022.75,170,364,534.00
07/08/2004,12:45,1022.75,1023.00,1022.50,1023.00,455,266,721.00
07/08/2004,12:46,1022.75,1023.00,1022.75,1023.00,610,29,639.00
07/08/2004,12:47,1022.75,1023.25,1022.75,1022.75,525,207,732.00
07/08/2004,12:48,1023.00,1023.25,1022.75,1023.00,735,67,802.00
07/08/2004,12:49,1023.00,1023.50,1023.00,1023.25,366,157,523.00
07/08/2004,12:50,1023.00,1023.50,1022.75,1023.25,237,902,1139.00
07/08/2004,12:51,1023.50,1023.50,1023.00,1023.25,28,110,138.00
07/08/2004,12:52,1023.00,1023.25,1022.50,1022.75,368,1192,1560.00
07/08/2004,12:53,1022.75,1022.75,1022.50,1022.75,183,5,188.00
07/08/2004,12:54,1022.50,1022.75,1022.00,1022.00,491,2294,2785.00
07/08/2004,12:55,1022.25,1022.75,1022.00,1022.25,592,148,740.00
07/08/2004,12:56,1022.50,1022.50,1022.25,1022.25,19,64,83.00
07/08/2004,12:57,1022.25,1022.50,1021.50,1021.50,260,1924,2184.00
07/08/2004,12:58,1021.50,1021.75,1021.00,1021.25,918,1819,2737.00
07/08/2004,12:59,1021.25,1021.50,1021.00,1021.25,1022,890,1912.00
07/08/2004,13:00,1021.25,1021.50,1021.00,1021.50,980,110,1090.00
07/08/2004,13:01,1021.50,1021.50,1021.00,1021.25,481,802,1283.00
07/08/2004,13:02,1021.25,1021.50,1020.75,1021.00,410,862,1272.00
07/08/2004,13:03,1021.25,1021.50,1020.75,1020.75,562,759,1321.00
07/08/2004,13:04,1020.75,1021.50,1020.75,1021.00,733,1068,1801.00
07/08/2004,13:05,1021.00,1021.25,1020.50,1020.75,630,1506,2136.00
07/08/2004,13:06,1020.75,1021.00,1020.50,1021.00,209,435,644.00
07/08/2004,13:07,1020.75,1021.00,1020.50,1020.75,330,398,728.00
07/08/2004,13:08,1020.75,1020.75,1020.25,1020.75,371,913,1284.00
07/08/2004,13:09,1020.75,1020.75,1018.50,1019.50,2865,7499,10364.00
07/08/2004,13:10,1019.50,1019.75,1019.25,1019.50,1629,1514,3143.00
07/08/2004,13:11,1019.50,1019.75,1019.00,1019.00,633,999,1632.00
07/08/2004,13:12,1019.25,1019.25,1018.50,1019.00,852,1798,2650.00
07/08/2004,13:13,1019.00,1019.00,1018.50,1019.00,771,571,1342.00
07/08/2004,13:14,1019.00,1019.50,1018.75,1019.25,1748,440,2188.00
07/08/2004,13:15,1019.25,1019.50,1019.00,1019.00,844,1434,2278.00
07/08/2004,13:16,1019.00,1019.75,1019.00,1019.75,1544,472,2016.00
07/08/2004,13:17,1019.75,1019.75,1019.50,1019.50,37,513,550.00
07/08/2004,13:18,1019.50,1019.75,1019.50,1019.50,466,1093,1559.00
07/08/2004,13:19,1019.50,1019.75,1019.25,1019.25,262,989,1251.00
07/08/2004,13:20,1019.25,1019.50,1018.75,1019.00,724,1564,2288.00
07/08/2004,13:21,1019.00,1019.50,1018.75,1019.50,703,317,1020.00
07/08/2004,13:22,1019.50,1019.50,1018.50,1018.75,155,1930,2085.00
07/08/2004,13:23,1018.50,1018.75,1018.25,1018.75,1125,1672,2797.00
07/08/2004,13:24,1018.75,1018.75,1018.00,1018.00,1322,2337,3659.00
07/08/2004,13:25,1018.00,1018.50,1017.75,1018.00,1449,3613,5062.00
07/08/2004,13:26,1017.75,1018.00,1017.25,1017.50,1713,2799,4512.00
07/08/2004,13:27,1017.50,1018.00,1017.25,1018.00,834,1273,2107.00
07/08/2004,13:28,1017.75,1018.50,1017.75,1018.50,1395,282,1677.00
07/08/2004,13:29,1018.25,1018.75,1018.25,1018.50,595,1119,1714.00
07/08/2004,13:30,1018.50,1018.50,1018.25,1018.50,181,266,447.00
07/08/2004,13:31,1018.25,1018.75,1018.25,1018.75,619,219,838.00
07/08/2004,13:32,1018.75,1019.25,1018.75,1019.25,1781,177,1958.00
07/08/2004,13:33,1019.25,1019.25,1018.75,1019.00,757,672,1429.00
07/08/2004,13:34,1019.00,1019.00,1018.25,1018.75,766,1405,2171.00
07/08/2004,13:35,1019.00,1019.00,1018.50,1018.75,476,289,765.00
07/08/2004,13:36,1018.75,1018.75,1018.50,1018.50,47,494,541.00
07/08/2004,13:37,1018.50,1018.75,1018.00,1018.00,70,1313,1383.00
07/08/2004,13:38,1018.00,1018.50,1018.00,1018.00,180,650,830.00
07/08/2004,13:39,1018.25,1018.75,1018.25,1018.50,691,518,1209.00
07/08/2004,13:40,1018.75,1019.00,1018.25,1018.50,523,359,882.00
07/08/2004,13:41,1018.50,1018.75,1017.75,1018.75,852,763,1615.00
07/08/2004,13:42,1018.50,1018.75,1018.50,1018.50,30,161,191.00
07/08/2004,13:43,1018.50,1018.75,1018.25,1018.50,495,109,604.00
07/08/2004,13:44,1018.75,1020.00,1018.75,1019.75,3249,753,4002.00
07/08/2004,13:45,1019.75,1020.25,1019.50,1019.75,1668,992,2660.00
07/08/2004,13:46,1019.50,1019.75,1019.50,1019.75,64,337,401.00
07/08/2004,13:47,1019.50,1020.00,1019.50,1019.75,536,293,829.00
07/08/2004,13:48,1019.75,1020.00,1019.25,1019.75,523,975,1498.00
07/08/2004,13:49,1019.75,1020.00,1019.25,1019.50,415,250,665.00
07/08/2004,13:50,1019.75,1020.50,1019.50,1020.50,1668,231,1899.00
07/08/2004,13:51,1020.50,1020.75,1020.25,1020.50,1782,677,2459.00
07/08/2004,13:52,1020.25,1020.50,1020.00,1020.00,237,1009,1246.00
07/08/2004,13:53,1020.00,1020.25,1020.00,1020.00,14,188,202.00
07/08/2004,13:54,1020.00,1020.50,1020.00,1020.50,334,538,872.00
07/08/2004,13:55,1020.25,1020.75,1020.00,1020.00,564,804,1368.00
07/08/2004,13:56,1020.00,1020.50,1020.00,1020.00,186,400,586.00
07/08/2004,13:57,1020.25,1020.25,1019.75,1020.00,117,241,358.00
07/08/2004,13:58,1020.00,1020.25,1020.00,1020.00,30,252,282.00
07/08/2004,13:59,1020.00,1020.75,1020.00,1020.50,1407,405,1812.00
07/08/2004,14:00,1020.50,1021.50,1020.25,1021.00,3264,867,4131.00
07/08/2004,14:01,1021.25,1021.75,1021.00,1021.75,1698,645,2343.00
07/08/2004,14:02,1021.50,1021.75,1021.25,1021.25,288,1079,1367.00
07/08/2004,14:03,1021.25,1021.25,1020.25,1020.50,305,2784,3089.00
07/08/2004,14:04,1020.25,1020.75,1020.25,1020.25,555,1387,1942.00
07/08/2004,14:05,1020.25,1021.00,1020.25,1020.75,1092,795,1887.00
07/08/2004,14:06,1020.75,1021.00,1019.75,1019.75,177,2075,2252.00
07/08/2004,14:07,1019.75,1020.75,1019.75,1020.00,544,479,1023.00
07/08/2004,14:08,1020.00,1020.50,1019.75,1020.00,155,753,908.00
07/08/2004,14:09,1020.00,1020.00,1019.25,1019.25,1082,2098,3180.00
07/08/2004,14:10,1019.25,1020.00,1019.00,1019.75,714,922,1636.00
07/08/2004,14:11,1019.50,1020.25,1019.50,1020.00,674,213,887.00
07/08/2004,14:12,1020.25,1020.50,1020.00,1020.25,786,96,882.00
07/08/2004,14:13,1020.25,1020.50,1019.50,1019.75,268,463,731.00
07/08/2004,14:14,1019.75,1020.25,1019.50,1020.00,353,166,519.00
07/08/2004,14:15,1020.00,1020.25,1019.50,1019.75,292,637,929.00
07/08/2004,14:16,1019.75,1020.25,1019.50,1020.00,544,278,822.00
07/08/2004,14:17,1019.75,1020.00,1019.50,1019.75,96,199,295.00
07/08/2004,14:18,1019.50,1020.25,1019.50,1020.25,317,194,511.00
07/08/2004,14:19,1020.00,1020.75,1020.00,1020.75,1193,534,1727.00
07/08/2004,14:20,1021.00,1021.75,1020.75,1021.50,2856,728,3584.00
07/08/2004,14:21,1021.75,1022.50,1021.50,1021.75,3659,1711,5370.00
07/08/2004,14:22,1022.00,1022.00,1021.50,1021.50,659,665,1324.00
07/08/2004,14:23,1021.50,1021.75,1021.50,1021.50,72,313,385.00
07/08/2004,14:24,1021.50,1021.75,1021.00,1021.00,274,790,1064.00
07/08/2004,14:25,1021.00,1021.25,1021.00,1021.00,607,302,909.00
07/08/2004,14:26,1021.25,1021.50,1020.75,1020.75,436,872,1308.00
07/08/2004,14:27,1020.75,1021.25,1020.75,1021.00,432,59,491.00
07/08/2004,14:28,1021.00,1021.50,1021.00,1021.25,250,279,529.00
07/08/2004,14:29,1021.25,1021.25,1021.00,1021.00,16,377,393.00
07/08/2004,14:30,1021.25,1021.50,1021.00,1021.00,321,83,404.00
07/08/2004,14:31,1021.00,1021.50,1021.00,1021.25,327,219,546.00
07/08/2004,14:32,1021.25,1022.00,1021.25,1021.75,1602,642,2244.00
07/08/2004,14:33,1021.75,1022.00,1021.25,1022.00,641,409,1050.00
07/08/2004,14:34,1021.75,1022.00,1021.00,1021.00,367,619,986.00
07/08/2004,14:35,1021.00,1021.25,1020.50,1020.75,316,2045,2361.00
07/08/2004,14:36,1020.50,1021.00,1020.50,1020.75,239,201,440.00
07/08/2004,14:37,1020.75,1021.25,1020.75,1021.00,1013,598,1611.00
07/08/2004,14:38,1021.00,1021.00,1020.00,1020.00,416,2208,2624.00
07/08/2004,14:39,1020.25,1020.50,1020.00,1020.25,824,819,1643.00
07/08/2004,14:40,1020.25,1020.50,1019.75,1020.25,863,1378,2241.00
07/08/2004,14:41,1020.50,1020.50,1019.50,1019.75,519,2749,3268.00
07/08/2004,14:42,1019.75,1020.00,1019.50,1019.75,323,306,629.00
07/08/2004,14:43,1019.50,1019.75,1019.00,1019.00,853,2084,2937.00
07/08/2004,14:44,1019.25,1019.50,1018.75,1019.00,449,907,1356.00
07/08/2004,14:45,1019.00,1019.00,1018.50,1019.00,2042,747,2789.00
07/08/2004,14:46,1018.75,1019.25,1018.75,1019.00,1055,1520,2575.00
07/08/2004,14:47,1019.25,1019.50,1018.75,1019.25,722,596,1318.00
07/08/2004,14:48,1019.00,1019.50,1018.75,1019.25,726,286,1012.00
07/08/2004,14:49,1019.25,1019.50,1018.75,1019.50,299,662,961.00
07/08/2004,14:50,1019.25,1019.50,1019.25,1019.25,502,88,590.00
07/08/2004,14:51,1019.25,1019.25,1019.00,1019.00,172,659,831.00
07/08/2004,14:52,1019.25,1019.25,1018.50,1018.75,151,1064,1215.00
07/08/2004,14:53,1018.75,1018.75,1018.00,1018.25,1117,2653,3770.00
07/08/2004,14:54,1018.25,1018.25,1017.50,1018.00,919,2602,3521.00
07/08/2004,14:55,1017.75,1018.00,1017.25,1017.25,1154,3296,4450.00
07/08/2004,14:56,1017.25,1017.50,1016.75,1017.00,825,2211,3036.00
07/08/2004,14:57,1017.00,1017.00,1016.50,1016.75,1635,3617,5252.00
07/08/2004,14:58,1016.75,1016.75,1016.00,1016.25,1360,3494,4854.00
07/08/2004,14:59,1016.50,1016.75,1016.00,1016.75,1614,1793,3407.00
07/08/2004,15:00,1016.50,1016.75,1016.00,1016.75,1726,2177,3903.00
07/08/2004,15:01,1016.75,1017.50,1016.50,1017.50,6179,1030,7209.00
07/08/2004,15:02,1017.25,1018.00,1017.25,1018.00,3032,875,3907.00
07/08/2004,15:03,1018.00,1018.00,1017.50,1018.00,2027,2559,4586.00
07/08/2004,15:04,1017.75,1018.00,1017.50,1018.00,561,893,1454.00
07/08/2004,15:05,1018.00,1018.00,1017.50,1017.75,219,929,1148.00
07/08/2004,15:06,1017.75,1018.00,1017.50,1017.50,120,639,759.00
07/08/2004,15:07,1017.50,1017.75,1017.50,1017.50,4,375,379.00
07/08/2004,15:08,1017.50,1017.75,1017.25,1017.50,193,1038,1231.00
07/08/2004,15:09,1017.50,1018.00,1017.50,1018.00,1746,1026,2772.00
07/08/2004,15:10,1017.75,1018.00,1017.50,1018.00,1574,824,2398.00
07/08/2004,15:11,1018.00,1018.25,1017.75,1018.00,755,577,1332.00
07/08/2004,15:12,1017.75,1018.00,1017.75,1018.00,21,274,295.00
07/08/2004,15:13,1017.75,1018.00,1017.50,1018.00,1190,509,1699.00
07/08/2004,15:14,1018.00,1018.25,1017.75,1018.00,1363,593,1956.00
07/08/2004,15:15,1017.75,1019.00,1017.75,1019.00,3519,1001,4520.00
07/08/2004,15:16,1019.00,1019.00,1018.75,1018.75,55,233,288.00
07/08/2004,15:31,1018.75,1018.75,1018.50,1018.75,157,44,201.00
07/08/2004,15:32,1018.75,1019.00,1018.75,1019.00,115,3,118.00
07/08/2004,15:33,1019.00,1019.00,1018.75,1018.75,15,11,26.00
07/08/2004,15:34,1018.75,1019.00,1018.75,1018.75,1,156,157.00
07/08/2004,15:35,1018.75,1018.75,1018.50,1018.50,19,261,280.00
07/08/2004,15:36,1018.50,1018.50,1018.25,1018.50,51,102,153.00
07/08/2004,15:37,1018.50,1018.75,1018.50,1018.50,61,8,69.00
07/08/2004,15:38,1018.50,1018.75,1018.50,1018.75,2,4,6.00
07/08/2004,15:39,1018.75,1019.00,1018.75,1019.00,156,5,161.00
07/08/2004,15:40,1019.00,1019.25,1018.75,1018.75,11,106,117.00
07/08/2004,15:41,1018.75,1019.00,1018.75,1019.00,70,4,74.00
07/08/2004,15:42,1019.00,1019.25,1019.00,1019.25,28,9,37.00
07/08/2004,15:43,1019.25,1019.25,1019.25,1019.25,1,0,1.00
07/08/2004,15:44,1019.00,1019.00,1019.00,1019.00,0,6,6.00
07/08/2004,15:45,1019.00,1019.00,1019.00,1019.00,0,24,24.00
07/08/2004,15:46,1019.25,1019.25,1019.00,1019.25,19,5,24.00
07/08/2004,15:47,1019.25,1019.25,1019.25,1019.25,6,0,6.00
07/08/2004,15:48,1019.00,1019.00,1018.75,1019.00,3,195,198.00
07/08/2004,15:49,1019.00,1019.00,1018.75,1019.00,121,98,219.00
07/08/2004,15:50,1018.75,1019.00,1018.75,1019.00,1,1,2.00
07/08/2004,15:51,1019.00,1019.00,1018.75,1018.75,2,1,3.00
07/08/2004,15:52,1018.75,1019.00,1018.75,1018.75,3,4,7.00
07/08/2004,15:53,1019.00,1019.00,1019.00,1019.00,2,0,2.00
07/08/2004,15:54,1019.00,1019.00,1018.75,1018.75,2,1,3.00
07/08/2004,15:55,1018.75,1018.75,1018.75,1018.75,0,12,12.00
07/08/2004,15:56,1018.75,1018.75,1018.50,1018.50,0,131,131.00
07/08/2004,15:57,1018.25,1018.50,1018.25,1018.25,4,164,168.00
07/08/2004,15:58,1018.50,1018.50,1018.50,1018.50,10,0,10.00
07/08/2004,15:59,1018.50,1018.50,1018.50,1018.50,7,0,7.00
07/08/2004,16:00,1018.25,1018.50,1018.00,1018.25,35,93,128.00
07/08/2004,17:01,1018.75,1019.00,1018.50,1018.75,31,95,126.00
07/08/2004,17:02,1018.75,1019.00,1018.75,1019.00,11,3,14.00
07/08/2004,17:03,1019.00,1019.00,1019.00,1019.00,3,0,3.00
07/08/2004,17:04,1018.75,1019.00,1018.75,1018.75,1,17,18.00
07/08/2004,17:05,1018.50,1018.75,1018.50,1018.50,5,6,11.00
07/08/2004,17:06,1018.50,1018.75,1018.50,1018.75,3,2,5.00
07/08/2004,17:07,1018.75,1018.75,1018.75,1018.75,3,0,3.00
07/08/2004,17:08,1018.75,1018.75,1018.50,1018.50,10,1,11.00
07/08/2004,17:09,1018.50,1018.50,1018.50,1018.50,0,2,2.00
07/08/2004,17:10,1018.50,1018.50,1018.00,1018.25,11,95,106.00
07/08/2004,17:11,1018.25,1018.50,1018.25,1018.50,5,0,5.00
07/08/2004,17:12,1018.50,1018.50,1018.25,1018.25,2,5,7.00
07/08/2004,17:13,1018.25,1018.25,1018.25,1018.25,0,3,3.00
07/08/2004,17:14,1018.50,1018.50,1018.50,1018.50,23,0,23.00
07/08/2004,17:15,1018.50,1018.50,1018.50,1018.50,9,0,9.00
07/08/2004,17:16,1018.50,1018.50,1018.50,1018.50,16,0,16.00
07/08/2004,17:17,1018.50,1018.75,1018.50,1018.75,3,0,3.00
07/08/2004,17:22,1018.75,1018.75,1018.75,1018.75,1,0,1.00
07/08/2004,17:24,1018.50,1018.50,1018.50,1018.50,0,6,6.00
07/08/2004,17:26,1018.50,1018.50,1018.50,1018.50,0,1,1.00
07/08/2004,17:27,1018.50,1018.50,1018.50,1018.50,0,3,3.00
07/08/2004,17:28,1018.50,1018.50,1018.50,1018.50,0,4,4.00
07/08/2004,17:29,1018.75,1018.75,1018.75,1018.75,1,0,1.00
07/08/2004,17:30,1018.75,1018.75,1018.50,1018.50,1,1,2.00
07/08/2004,17:34,1018.50,1018.50,1018.50,1018.50,0,1,1.00
07/08/2004,17:39,1018.50,1018.50,1018.50,1018.50,0,1,1.00
07/08/2004,17:45,1018.50,1018.50,1018.50,1018.50,0,20,20.00
07/08/2004,17:46,1018.75,1018.75,1018.75,1018.75,43,0,43.00
07/08/2004,17:47,1018.75,1019.00,1018.50,1019.00,26,51,77.00
07/08/2004,17:48,1018.75,1018.75,1018.50,1018.50,0,12,12.00
07/08/2004,17:50,1018.50,1018.50,1018.50,1018.50,0,1,1.00
07/08/2004,17:53,1018.75,1018.75,1018.75,1018.75,3,0,3.00
07/08/2004,17:59,1018.75,1018.75,1018.75,1018.75,31,0,31.00
07/08/2004,18:01,1018.75,1018.75,1018.75,1018.75,1,0,1.00
07/08/2004,18:03,1018.75,1018.75,1018.75,1018.75,2,0,2.00
07/08/2004,18:04,1018.50,1018.50,1018.50,1018.50,0,1,1.00
07/08/2004,18:07,1018.50,1018.50,1018.50,1018.50,0,1,1.00
07/08/2004,18:08,1018.75,1018.75,1018.75,1018.75,1,0,1.00
07/08/2004,18:09,1018.75,1018.75,1018.75,1018.75,15,0,15.00
07/08/2004,18:10,1018.75,1018.75,1018.75,1018.75,15,0,15.00
07/08/2004,18:11,1018.75,1018.75,1018.75,1018.75,10,0,10.00
07/08/2004,18:12,1018.75,1018.75,1018.75,1018.75,1,0,1.00
07/08/2004,18:13,1018.75,1018.75,1018.75,1018.75,2,0,2.00
07/08/2004,18:14,1019.00,1019.00,1019.00,1019.00,8,0,8.00
07/08/2004,18:18,1018.75,1018.75,1018.75,1018.75,0,25,25.00
07/08/2004,18:19,1018.75,1018.75,1018.75,1018.75,0,1,1.00
07/08/2004,18:20,1018.75,1018.75,1018.75,1018.75,0,5,5.00
07/08/2004,18:23,1019.00,1019.00,1019.00,1019.00,2,0,2.00
07/08/2004,18:25,1018.75,1018.75,1018.75,1018.75,0,1,1.00
07/08/2004,18:27,1019.00,1019.00,1019.00,1019.00,1,0,1.00
07/08/2004,18:28,1019.00,1019.00,1019.00,1019.00,1,0,1.00
07/08/2004,18:30,1019.00,1019.00,1019.00,1019.00,1,0,1.00
07/08/2004,18:31,1019.00,1019.00,1019.00,1019.00,5,0,5.00
07/08/2004,18:32,1019.00,1019.00,1019.00,1019.00,6,0,6.00
07/08/2004,18:33,1019.00,1019.00,1019.00,1019.00,2,0,2.00
07/08/2004,18:36,1019.00,1019.00,1019.00,1019.00,1,0,1.00
07/08/2004,18:41,1018.75,1018.75,1018.75,1018.75,0,5,5.00
07/08/2004,18:42,1019.00,1019.00,1019.00,1019.00,6,0,6.00
07/08/2004,18:43,1018.75,1018.75,1018.75,1018.75,0,5,5.00
07/08/2004,18:44,1018.75,1018.75,1018.75,1018.75,0,1,1.00
07/08/2004,18:45,1019.00,1019.00,1019.00,1019.00,1,0,1.00
07/08/2004,18:46,1018.75,1018.75,1018.75,1018.75,0,2,2.00
07/08/2004,18:47,1019.00,1019.00,1018.75,1018.75,4,1,5.00
07/08/2004,18:49,1018.75,1018.75,1018.75,1018.75,0,2,2.00
07/08/2004,18:52,1018.75,1018.75,1018.75,1018.75,0,4,4.00
07/08/2004,18:53,1018.75,1018.75,1018.75,1018.75,0,3,3.00
07/08/2004,18:57,1019.00,1019.00,1019.00,1019.00,1,0,1.00
07/08/2004,18:58,1019.00,1019.00,1018.75,1018.75,5,1,6.00
07/08/2004,19:00,1019.00,1019.00,1019.00,1019.00,11,0,11.00
07/08/2004,19:01,1019.00,1019.00,1019.00,1019.00,1,0,1.00
07/08/2004,19:02,1019.00,1019.00,1019.00,1019.00,10,0,10.00
07/08/2004,19:03,1019.00,1019.00,1019.00,1019.00,2,0,2.00
07/08/2004,19:04,1019.00,1019.00,1019.00,1019.00,7,0,7.00
07/08/2004,19:05,1019.00,1019.00,1019.00,1019.00,18,0,18.00
07/08/2004,19:06,1019.00,1019.00,1019.00,1019.00,16,0,16.00
07/08/2004,19:07,1019.00,1019.00,1019.00,1019.00,1,0,1.00
07/08/2004,19:08,1019.00,1019.00,1019.00,1019.00,1,0,1.00
07/08/2004,19:09,1019.00,1019.00,1019.00,1019.00,1,0,1.00
07/08/2004,19:14,1019.00,1019.00,1019.00,1019.00,2,0,2.00
07/08/2004,19:18,1019.00,1019.00,1019.00,1019.00,7,0,7.00
07/08/2004,19:19,1019.00,1019.25,1019.00,1019.25,3,0,3.00
07/08/2004,19:20,1019.00,1019.00,1019.00,1019.00,0,5,5.00
07/08/2004,19:21,1019.00,1019.00,1019.00,1019.00,0,2,2.00
07/08/2004,19:24,1019.00,1019.00,1019.00,1019.00,0,4,4.00
07/08/2004,19:25,1019.00,1019.00,1019.00,1019.00,0,5,5.00
07/08/2004,19:26,1019.00,1019.00,1019.00,1019.00,0,4,4.00
07/08/2004,19:28,1019.00,1019.00,1019.00,1019.00,0,9,9.00
07/08/2004,19:31,1019.00,1019.00,1019.00,1019.00,0,20,20.00
07/08/2004,19:32,1019.00,1019.00,1019.00,1019.00,0,9,9.00
07/08/2004,19:33,1019.00,1019.00,1019.00,1019.00,0,10,10.00
07/08/2004,19:37,1019.00,1019.00,1019.00,1019.00,0,11,11.00
07/08/2004,19:38,1019.00,1019.00,1019.00,1019.00,0,5,5.00
07/08/2004,19:39,1019.00,1019.00,1019.00,1019.00,0,5,5.00
07/08/2004,19:43,1019.00,1019.00,1019.00,1019.00,0,15,15.00
07/08/2004,19:44,1019.00,1019.00,1019.00,1019.00,0,2,2.00
07/08/2004,19:47,1018.75,1019.00,1018.75,1019.00,5,27,32.00
07/08/2004,19:49,1018.75,1018.75,1018.75,1018.75,0,6,6.00
07/08/2004,19:50,1018.75,1019.00,1018.50,1018.75,1,18,19.00
07/08/2004,19:51,1018.75,1019.00,1018.75,1019.00,1,3,4.00
07/08/2004,19:53,1018.50,1018.50,1018.50,1018.50,0,5,5.00
07/08/2004,19:55,1018.50,1018.50,1018.50,1018.50,0,1,1.00
07/08/2004,19:57,1018.75,1018.75,1018.75,1018.75,5,0,5.00
07/08/2004,19:58,1018.50,1018.50,1018.50,1018.50,0,53,53.00
07/08/2004,19:59,1018.50,1018.50,1018.25,1018.25,2,43,45.00
07/08/2004,20:00,1018.25,1018.25,1018.25,1018.25,0,1,1.00
07/08/2004,20:02,1018.50,1018.50,1018.50,1018.50,6,0,6.00
07/08/2004,20:03,1018.25,1018.25,1018.25,1018.25,0,1,1.00
07/08/2004,20:04,1018.50,1018.50,1018.50,1018.50,1,0,1.00
07/08/2004,20:05,1018.50,1018.50,1018.50,1018.50,2,0,2.00
07/08/2004,20:06,1018.50,1018.75,1018.50,1018.75,4,0,4.00
07/08/2004,20:08,1018.50,1018.50,1018.50,1018.50,0,3,3.00
07/08/2004,20:11,1018.50,1018.75,1018.50,1018.75,1,2,3.00
07/08/2004,20:12,1018.75,1018.75,1018.75,1018.75,8,0,8.00
07/08/2004,20:13,1018.75,1018.75,1018.75,1018.75,1,0,1.00
07/08/2004,20:15,1018.75,1018.75,1018.75,1018.75,5,0,5.00
07/08/2004,20:16,1018.75,1018.75,1018.75,1018.75,7,0,7.00
07/08/2004,20:19,1018.75,1019.00,1018.75,1019.00,8,0,8.00
07/08/2004,20:20,1019.00,1019.00,1019.00,1019.00,2,0,2.00
07/08/2004,20:21,1018.75,1018.75,1018.75,1018.75,0,1,1.00
07/08/2004,20:23,1018.75,1018.75,1018.75,1018.75,0,15,15.00
07/08/2004,20:25,1018.75,1018.75,1018.75,1018.75,0,1,1.00
07/08/2004,20:26,1019.00,1019.00,1019.00,1019.00,1,0,1.00
07/08/2004,20:27,1018.75,1018.75,1018.75,1018.75,0,2,2.00
07/08/2004,20:29,1018.75,1018.75,1018.75,1018.75,0,3,3.00
07/08/2004,20:35,1018.75,1018.75,1018.75,1018.75,0,2,2.00
07/08/2004,20:37,1018.75,1018.75,1018.75,1018.75,0,2,2.00
07/08/2004,20:39,1019.00,1019.00,1019.00,1019.00,1,0,1.00
07/08/2004,20:41,1019.00,1019.00,1019.00,1019.00,1,0,1.00
07/08/2004,20:44,1019.00,1019.00,1019.00,1019.00,10,0,10.00
07/08/2004,20:47,1019.00,1019.00,1019.00,1019.00,1,0,1.00
07/08/2004,20:49,1019.00,1019.00,1019.00,1019.00,13,0,13.00
07/08/2004,20:51,1019.00,1019.00,1019.00,1019.00,3,0,3.00
07/08/2004,20:52,1019.25,1019.25,1019.25,1019.25,12,0,12.00
07/08/2004,20:53,1019.25,1019.25,1019.25,1019.25,1,0,1.00
07/08/2004,20:54,1019.25,1019.25,1019.25,1019.25,1,0,1.00
07/08/2004,20:55,1019.25,1019.25,1019.25,1019.25,6,0,6.00
07/08/2004,20:56,1019.50,1019.50,1019.25,1019.25,12,3,15.00
07/08/2004,20:57,1019.50,1019.50,1019.50,1019.50,1,0,1.00
07/08/2004,20:58,1019.25,1019.50,1019.25,1019.50,1,2,3.00
07/08/2004,20:59,1019.50,1019.50,1019.50,1019.50,2,0,2.00
07/08/2004,21:02,1019.50,1019.50,1019.50,1019.50,1,0,1.00
07/08/2004,21:04,1019.50,1019.50,1019.50,1019.50,18,0,18.00
07/08/2004,21:06,1019.50,1019.50,1019.50,1019.50,1,0,1.00
07/08/2004,21:07,1019.50,1019.50,1019.50,1019.50,1,0,1.00
07/08/2004,21:08,1019.50,1019.50,1019.25,1019.50,46,1,47.00
07/08/2004,21:09,1019.50,1019.50,1019.25,1019.50,3,1,4.00
07/08/2004,21:11,1019.50,1019.50,1019.50,1019.50,10,0,10.00
07/08/2004,21:13,1019.25,1019.25,1019.25,1019.25,0,3,3.00
07/08/2004,21:14,1019.50,1019.50,1019.50,1019.50,12,0,12.00
07/08/2004,21:15,1019.50,1019.75,1019.50,1019.75,56,0,56.00
07/08/2004,21:17,1019.75,1019.75,1019.75,1019.75,1,0,1.00
07/08/2004,21:18,1019.75,1019.75,1019.75,1019.75,2,0,2.00
07/08/2004,21:19,1019.75,1019.75,1019.75,1019.75,6,0,6.00
07/08/2004,21:21,1019.75,1019.75,1019.75,1019.75,1,0,1.00
07/08/2004,21:22,1019.75,1019.75,1019.75,1019.75,1,0,1.00
07/08/2004,21:23,1019.75,1019.75,1019.75,1019.75,5,0,5.00
07/08/2004,21:24,1019.50,1019.50,1018.75,1018.75,0,141,141.00
07/08/2004,21:25,1018.75,1018.75,1018.50,1018.75,8,9,17.00
07/08/2004,21:26,1018.75,1018.75,1018.75,1018.75,15,0,15.00
07/08/2004,21:27,1018.75,1018.75,1018.75,1018.75,14,0,14.00
07/08/2004,21:28,1018.75,1018.75,1018.75,1018.75,51,0,51.00
07/08/2004,21:29,1018.75,1018.75,1018.75,1018.75,5,0,5.00
07/08/2004,21:30,1018.75,1018.75,1018.50,1018.50,8,1,9.00
07/08/2004,21:31,1018.75,1018.75,1018.75,1018.75,31,0,31.00
07/08/2004,21:32,1018.75,1018.75,1018.50,1018.50,27,1,28.00
07/08/2004,21:33,1018.75,1018.75,1018.75,1018.75,1,0,1.00
07/08/2004,21:34,1018.75,1018.75,1018.50,1018.75,4,1,5.00
07/08/2004,21:35,1018.75,1018.75,1018.75,1018.75,5,0,5.00
07/08/2004,21:36,1019.00,1019.00,1019.00,1019.00,28,0,28.00
07/08/2004,21:39,1019.00,1019.00,1019.00,1019.00,1,0,1.00
07/08/2004,21:45,1019.25,1019.25,1019.25,1019.25,2,0,2.00
07/08/2004,21:46,1019.00,1019.25,1019.00,1019.25,60,1,61.00
07/08/2004,21:48,1019.25,1019.25,1018.75,1018.75,28,48,76.00
07/08/2004,21:49,1018.75,1019.00,1018.75,1019.00,19,15,34.00
07/08/2004,21:50,1019.00,1019.00,1018.75,1019.00,8,3,11.00
07/08/2004,21:51,1019.25,1019.25,1019.25,1019.25,27,0,27.00
07/08/2004,21:52,1019.25,1019.25,1019.00,1019.00,3,17,20.00
07/08/2004,21:53,1019.25,1019.25,1019.25,1019.25,1,0,1.00
07/08/2004,21:54,1019.00,1019.25,1019.00,1019.25,4,30,34.00
07/08/2004,21:55,1019.00,1019.00,1019.00,1019.00,0,2,2.00
07/08/2004,21:57,1019.25,1019.25,1019.25,1019.25,21,0,21.00
07/08/2004,21:59,1019.25,1019.25,1019.25,1019.25,1,0,1.00
07/08/2004,22:02,1019.25,1019.25,1019.25,1019.25,26,0,26.00
07/08/2004,22:03,1019.50,1019.50,1019.50,1019.50,15,0,15.00
07/08/2004,22:04,1019.50,1019.50,1019.50,1019.50,15,0,15.00
07/08/2004,22:05,1019.25,1019.25,1019.25,1019.25,0,1,1.00
07/08/2004,22:06,1019.25,1019.25,1019.25,1019.25,0,16,16.00
07/08/2004,22:07,1019.00,1019.00,1019.00,1019.00,0,1,1.00
07/08/2004,22:10,1019.25,1019.25,1019.25,1019.25,1,0,1.00
07/08/2004,22:14,1019.25,1019.25,1019.25,1019.25,1,0,1.00
07/08/2004,22:15,1019.00,1019.50,1019.00,1019.25,4,6,10.00
07/08/2004,22:17,1019.00,1019.00,1019.00,1019.00,0,2,2.00
07/08/2004,22:18,1019.25,1019.25,1019.25,1019.25,9,0,9.00
07/08/2004,22:19,1019.25,1019.25,1019.00,1019.00,6,1,7.00
07/08/2004,22:21,1019.25,1019.25,1019.25,1019.25,1,0,1.00
07/08/2004,22:22,1019.25,1019.25,1019.25,1019.25,1,0,1.00
07/08/2004,22:23,1019.25,1019.50,1019.25,1019.25,3,2,5.00
07/08/2004,22:24,1019.25,1019.25,1019.25,1019.25,0,1,1.00
07/08/2004,22:25,1019.25,1019.25,1019.25,1019.25,0,3,3.00
07/08/2004,22:26,1019.00,1019.00,1019.00,1019.00,0,14,14.00
07/08/2004,22:28,1019.00,1019.00,1019.00,1019.00,0,6,6.00
07/08/2004,22:30,1019.00,1019.00,1019.00,1019.00,0,41,41.00
07/08/2004,22:32,1019.25,1019.25,1019.25,1019.25,1,0,1.00
07/08/2004,22:33,1019.25,1019.25,1019.25,1019.25,5,0,5.00
07/08/2004,22:36,1019.25,1019.50,1019.25,1019.50,5,0,5.00
07/08/2004,22:37,1019.25,1019.25,1019.25,1019.25,0,1,1.00
07/08/2004,22:38,1019.25,1019.25,1019.25,1019.25,0,1,1.00
07/08/2004,22:39,1019.25,1019.25,1019.25,1019.25,0,2,2.00
07/08/2004,22:41,1019.50,1019.50,1019.00,1019.00,1,4,5.00
07/08/2004,22:47,1019.00,1019.25,1019.00,1019.25,2,1,3.00
07/08/2004,22:49,1019.25,1019.25,1019.25,1019.25,1,0,1.00
07/08/2004,22:50,1019.25,1019.25,1019.25,1019.25,6,0,6.00
07/08/2004,22:53,1019.25,1019.25,1019.25,1019.25,1,0,1.00
07/08/2004,22:57,1019.25,1019.25,1019.25,1019.25,2,0,2.00
07/08/2004,22:58,1019.25,1019.25,1019.25,1019.25,5,0,5.00
07/08/2004,22:59,1019.00,1019.00,1019.00,1019.00,0,2,2.00
07/08/2004,23:06,1019.50,1019.50,1019.50,1019.50,86,0,86.00
07/08/2004,23:07,1019.50,1019.50,1019.50,1019.50,33,0,33.00
07/08/2004,23:13,1019.50,1019.50,1019.50,1019.50,3,0,3.00
07/08/2004,23:15,1019.50,1019.50,1019.50,1019.50,1,0,1.00
07/08/2004,23:19,1019.75,1019.75,1019.75,1019.75,3,0,3.00
07/08/2004,23:26,1019.75,1019.75,1019.50,1019.50,2,1,3.00
07/08/2004,23:28,1019.75,1019.75,1019.75,1019.75,1,0,1.00
07/08/2004,23:31,1019.75,1019.75,1019.75,1019.75,3,0,3.00
07/08/2004,23:34,1019.50,1019.50,1019.50,1019.50,0,1,1.00
07/08/2004,23:38,1019.75,1019.75,1019.75,1019.75,160,0,160.00
07/08/2004,23:39,1019.75,1019.75,1019.75,1019.75,55,0,55.00
07/08/2004,23:41,1020.00,1020.00,1019.75,1019.75,101,1,102.00
07/08/2004,23:42,1020.00,1020.00,1020.00,1020.00,2,0,2.00
07/08/2004,23:43,1020.00,1020.00,1020.00,1020.00,25,0,25.00
07/08/2004,23:44,1020.25,1020.25,1020.25,1020.25,13,0,13.00
07/08/2004,23:46,1020.00,1020.00,1020.00,1020.00,0,5,5.00
07/08/2004,23:47,1020.25,1020.25,1020.25,1020.25,31,0,31.00
07/08/2004,23:48,1020.25,1020.25,1020.00,1020.00,39,2,41.00
07/08/2004,23:49,1020.25,1021.50,1020.25,1021.00,559,11,570.00
07/08/2004,23:50,1020.75,1020.75,1020.75,1020.75,0,14,14.00
07/08/2004,23:51,1021.00,1021.00,1020.75,1020.75,19,1,20.00
07/08/2004,23:52,1021.00,1021.00,1021.00,1021.00,5,0,5.00
07/08/2004,23:53,1021.00,1021.00,1020.75,1021.00,2,2,4.00
07/08/2004,23:55,1021.00,1021.00,1021.00,1021.00,4,0,4.00
07/08/2004,23:56,1021.25,1021.25,1021.00,1021.00,5,5,10.00
07/08/2004,23:57,1021.00,1021.00,1020.75,1020.75,0,6,6.00
07/09/2004,00:02,1020.75,1020.75,1020.75,1020.75,0,6,6.00
07/09/2004,00:03,1020.75,1020.75,1020.75,1020.75,0,5,5.00
07/09/2004,00:11,1020.75,1020.75,1020.75,1020.75,0,4,4.00
07/09/2004,00:12,1021.00,1021.00,1021.00,1021.00,12,0,12.00
07/09/2004,00:13,1021.00,1021.00,1021.00,1021.00,15,0,15.00
07/09/2004,00:17,1021.00,1021.00,1021.00,1021.00,1,0,1.00
07/09/2004,00:20,1021.00,1021.00,1021.00,1021.00,3,0,3.00
07/09/2004,00:21,1021.25,1021.25,1021.25,1021.25,21,0,21.00
07/09/2004,00:22,1021.25,1021.25,1021.25,1021.25,1,0,1.00
07/09/2004,00:23,1021.00,1021.00,1021.00,1021.00,0,20,20.00
07/09/2004,00:26,1021.00,1021.00,1021.00,1021.00,0,2,2.00
07/09/2004,00:27,1020.75,1020.75,1020.50,1020.50,0,83,83.00
07/09/2004,00:28,1020.75,1020.75,1020.75,1020.75,4,0,4.00
07/09/2004,00:29,1020.75,1020.75,1020.75,1020.75,1,0,1.00
07/09/2004,00:30,1020.75,1020.75,1020.75,1020.75,16,0,16.00
07/09/2004,00:31,1020.50,1020.50,1020.50,1020.50,0,11,11.00
07/09/2004,00:32,1020.25,1020.25,1020.25,1020.25,0,14,14.00
07/09/2004,00:42,1020.25,1020.25,1020.25,1020.25,0,36,36.00
07/09/2004,00:43,1020.25,1020.25,1020.00,1020.00,0,2,2.00
07/09/2004,00:44,1020.25,1020.25,1020.25,1020.25,2,0,2.00
07/09/2004,00:45,1020.25,1020.25,1020.25,1020.25,6,0,6.00
07/09/2004,00:46,1020.25,1020.25,1020.25,1020.25,3,0,3.00
07/09/2004,00:51,1020.50,1020.50,1020.50,1020.50,1,0,1.00
07/09/2004,00:52,1020.00,1020.00,1020.00,1020.00,0,3,3.00
07/09/2004,00:55,1020.00,1020.00,1020.00,1020.00,0,1,1.00
07/09/2004,00:58,1020.25,1020.25,1020.25,1020.25,4,0,4.00
07/09/2004,00:59,1020.25,1020.25,1020.25,1020.25,1,0,1.00
07/09/2004,01:00,1020.25,1020.25,1020.25,1020.25,1,0,1.00
07/09/2004,01:01,1020.00,1020.50,1020.00,1020.00,2,30,32.00
07/09/2004,01:02,1020.00,1020.00,1020.00,1020.00,0,23,23.00
07/09/2004,01:03,1020.00,1020.00,1020.00,1020.00,0,1,1.00
07/09/2004,01:04,1020.25,1020.25,1020.25,1020.25,24,0,24.00
07/09/2004,01:05,1020.50,1020.50,1020.50,1020.50,11,0,11.00
07/09/2004,01:06,1020.50,1020.50,1020.50,1020.50,16,0,16.00
07/09/2004,01:07,1020.50,1020.50,1020.25,1020.25,1,1,2.00
07/09/2004,01:08,1020.50,1020.50,1020.50,1020.50,25,0,25.00
07/09/2004,01:09,1020.50,1020.50,1020.50,1020.50,2,0,2.00
07/09/2004,01:11,1020.75,1020.75,1020.75,1020.75,15,0,15.00
07/09/2004,01:13,1020.75,1021.25,1020.75,1021.25,147,0,147.00
07/09/2004,01:14,1021.00,1021.25,1021.00,1021.25,10,1,11.00
07/09/2004,01:15,1021.25,1021.25,1021.25,1021.25,24,0,24.00
07/09/2004,01:16,1021.50,1021.50,1021.50,1021.50,2,0,2.00
07/09/2004,01:17,1021.50,1021.50,1021.25,1021.25,13,10,23.00
07/09/2004,01:19,1021.25,1021.25,1021.00,1021.00,0,16,16.00
07/09/2004,01:20,1021.25,1021.25,1021.25,1021.25,1,0,1.00
07/09/2004,01:22,1021.00,1021.00,1021.00,1021.00,0,20,20.00
07/09/2004,01:23,1021.00,1021.00,1021.00,1021.00,0,2,2.00
07/09/2004,01:24,1021.25,1021.25,1021.25,1021.25,10,0,10.00
07/09/2004,01:25,1021.25,1021.25,1021.25,1021.25,4,0,4.00
07/09/2004,01:26,1021.00,1021.00,1021.00,1021.00,0,2,2.00
07/09/2004,01:28,1021.00,1021.25,1021.00,1021.25,2,15,17.00
07/09/2004,01:29,1021.25,1021.25,1021.25,1021.25,2,0,2.00
07/09/2004,01:30,1021.00,1021.00,1021.00,1021.00,0,1,1.00
07/09/2004,01:31,1021.25,1021.25,1021.25,1021.25,5,0,5.00
07/09/2004,01:33,1021.25,1021.25,1021.25,1021.25,48,0,48.00
07/09/2004,01:35,1021.50,1021.50,1021.50,1021.50,11,0,11.00
07/09/2004,01:37,1021.25,1021.25,1021.25,1021.25,0,1,1.00
07/09/2004,01:38,1021.50,1021.50,1021.50,1021.50,2,0,2.00
07/09/2004,01:41,1021.25,1021.50,1021.25,1021.25,1,8,9.00
07/09/2004,01:42,1021.25,1021.25,1021.25,1021.25,0,1,1.00
07/09/2004,01:43,1021.25,1021.25,1021.25,1021.25,0,1,1.00
07/09/2004,01:46,1021.25,1021.25,1021.25,1021.25,0,46,46.00
07/09/2004,01:47,1021.50,1021.75,1021.25,1021.25,77,22,99.00
07/09/2004,01:48,1021.50,1021.50,1021.25,1021.25,1,2,3.00
07/09/2004,01:49,1021.50,1021.50,1021.50,1021.50,1,0,1.00
07/09/2004,01:51,1021.25,1021.25,1021.25,1021.25,0,1,1.00
07/09/2004,01:53,1021.25,1021.25,1021.25,1021.25,0,35,35.00
07/09/2004,01:54,1021.00,1021.00,1020.75,1021.00,29,24,53.00
07/09/2004,01:55,1021.00,1021.00,1021.00,1021.00,21,0,21.00
07/09/2004,01:56,1021.00,1021.00,1021.00,1021.00,1,0,1.00
07/09/2004,01:57,1021.00,1021.00,1021.00,1021.00,18,0,18.00
07/09/2004,01:58,1021.00,1021.00,1021.00,1021.00,16,0,16.00
07/09/2004,01:59,1020.75,1020.75,1020.50,1020.75,32,46,78.00
07/09/2004,02:00,1020.50,1020.75,1020.50,1020.75,41,5,46.00
07/09/2004,02:01,1020.50,1020.50,1020.50,1020.50,0,61,61.00
07/09/2004,02:02,1020.50,1020.75,1020.50,1020.75,1,58,59.00
07/09/2004,02:03,1020.50,1020.75,1020.50,1020.50,15,37,52.00
07/09/2004,02:04,1020.50,1020.50,1020.50,1020.50,0,48,48.00
07/09/2004,02:05,1020.50,1020.75,1020.50,1020.75,74,16,90.00
07/09/2004,02:06,1020.75,1020.75,1020.75,1020.75,10,0,10.00
07/09/2004,02:07,1020.75,1020.75,1020.75,1020.75,1,0,1.00
07/09/2004,02:08,1020.75,1020.75,1020.50,1020.50,6,27,33.00
07/09/2004,02:09,1020.50,1020.50,1020.50,1020.50,0,3,3.00
07/09/2004,02:10,1020.25,1020.25,1020.25,1020.25,0,60,60.00
07/09/2004,02:11,1020.25,1020.25,1019.75,1020.00,2,93,95.00
07/09/2004,02:12,1019.75,1019.75,1019.75,1019.75,0,4,4.00
07/09/2004,02:13,1019.75,1020.00,1019.75,1020.00,46,26,72.00
07/09/2004,02:14,1020.25,1020.25,1020.25,1020.25,36,0,36.00
07/09/2004,02:15,1020.25,1020.50,1020.25,1020.50,81,0,81.00
07/09/2004,02:16,1020.75,1020.75,1020.75,1020.75,54,0,54.00
07/09/2004,02:17,1020.75,1020.75,1020.75,1020.75,46,0,46.00
07/09/2004,02:18,1020.50,1020.50,1020.50,1020.50,0,16,16.00
07/09/2004,02:20,1020.50,1020.50,1020.50,1020.50,0,25,25.00
07/09/2004,02:21,1020.75,1020.75,1020.50,1020.50,2,26,28.00
07/09/2004,02:22,1020.50,1020.75,1020.50,1020.75,84,8,92.00
07/09/2004,02:23,1020.75,1021.00,1020.75,1021.00,71,0,71.00
07/09/2004,02:24,1020.75,1020.75,1020.75,1020.75,0,17,17.00
07/09/2004,02:25,1020.50,1020.75,1020.50,1020.75,11,2,13.00
07/09/2004,02:26,1020.75,1020.75,1020.75,1020.75,1,0,1.00
07/09/2004,02:28,1020.75,1020.75,1020.75,1020.75,17,0,17.00
07/09/2004,02:29,1020.50,1020.50,1020.50,1020.50,0,5,5.00
07/09/2004,02:30,1020.75,1020.75,1020.25,1020.25,2,32,34.00
07/09/2004,02:31,1020.50,1020.50,1020.50,1020.50,21,0,21.00
07/09/2004,02:32,1020.50,1021.00,1020.50,1021.00,19,0,19.00
07/09/2004,02:33,1021.00,1021.00,1020.75,1020.75,1,21,22.00
07/09/2004,02:34,1020.75,1020.75,1020.25,1020.25,0,36,36.00
07/09/2004,02:35,1020.25,1020.50,1020.25,1020.25,8,279,287.00
07/09/2004,02:36,1020.25,1020.50,1020.25,1020.25,27,48,75.00
07/09/2004,02:37,1020.50,1020.50,1020.25,1020.25,21,25,46.00
07/09/2004,02:38,1020.50,1020.75,1020.50,1020.75,28,0,28.00
07/09/2004,02:40,1020.50,1020.50,1020.25,1020.25,0,11,11.00
07/09/2004,02:42,1020.50,1020.50,1020.50,1020.50,2,0,2.00
07/09/2004,02:43,1020.50,1020.50,1020.50,1020.50,14,0,14.00
07/09/2004,02:44,1020.50,1020.50,1020.50,1020.50,6,0,6.00
07/09/2004,02:45,1020.50,1020.50,1020.50,1020.50,10,0,10.00
07/09/2004,02:46,1020.50,1020.50,1020.50,1020.50,16,0,16.00
07/09/2004,02:47,1020.50,1020.50,1020.50,1020.50,73,0,73.00
07/09/2004,02:48,1020.50,1020.50,1020.50,1020.50,88,0,88.00
07/09/2004,02:49,1020.75,1020.75,1020.75,1020.75,22,0,22.00
07/09/2004,02:50,1020.75,1020.75,1020.75,1020.75,45,0,45.00
07/09/2004,02:51,1020.75,1020.75,1020.75,1020.75,95,0,95.00
07/09/2004,02:52,1020.75,1020.75,1020.75,1020.75,11,0,11.00
07/09/2004,02:53,1020.75,1020.75,1020.75,1020.75,15,0,15.00
07/09/2004,02:54,1020.75,1020.75,1020.75,1020.75,3,0,3.00
07/09/2004,02:55,1020.75,1020.75,1020.75,1020.75,19,0,19.00
07/09/2004,02:56,1020.75,1020.75,1020.75,1020.75,37,0,37.00
07/09/2004,02:57,1020.50,1020.50,1020.00,1020.00,4,434,438.00
07/09/2004,02:58,1020.00,1020.00,1019.75,1020.00,3,90,93.00
07/09/2004,02:59,1020.00,1020.00,1019.75,1020.00,49,15,64.00
07/09/2004,03:00,1020.00,1020.00,1020.00,1020.00,72,0,72.00
07/09/2004,03:01,1020.00,1020.00,1020.00,1020.00,45,0,45.00
07/09/2004,03:02,1020.00,1020.25,1020.00,1020.25,107,0,107.00
07/09/2004,03:04,1020.25,1020.25,1020.25,1020.25,93,0,93.00
07/09/2004,03:05,1020.25,1020.50,1020.25,1020.50,64,0,64.00
07/09/2004,03:06,1020.50,1020.50,1020.50,1020.50,11,0,11.00
07/09/2004,03:09,1020.75,1020.75,1020.75,1020.75,38,0,38.00
07/09/2004,03:10,1020.75,1021.00,1020.75,1021.00,245,0,245.00
07/09/2004,03:11,1021.00,1021.25,1021.00,1021.00,133,3,136.00
07/09/2004,03:12,1021.25,1021.25,1020.75,1020.75,1,18,19.00
07/09/2004,03:13,1021.00,1021.00,1021.00,1021.00,13,0,13.00
07/09/2004,03:15,1021.00,1021.00,1021.00,1021.00,7,0,7.00
07/09/2004,03:16,1021.00,1021.00,1021.00,1021.00,9,0,9.00
07/09/2004,03:17,1021.00,1021.25,1020.75,1020.75,4,21,25.00
07/09/2004,03:18,1020.75,1020.75,1020.75,1020.75,0,1,1.00
07/09/2004,03:19,1021.00,1021.00,1021.00,1021.00,34,0,34.00
07/09/2004,03:20,1021.00,1021.00,1021.00,1021.00,15,0,15.00
07/09/2004,03:21,1020.75,1021.00,1020.75,1020.75,15,18,33.00
07/09/2004,03:22,1021.00,1021.00,1021.00,1021.00,3,0,3.00
07/09/2004,03:23,1021.00,1021.00,1021.00,1021.00,4,0,4.00
07/09/2004,03:26,1021.00,1021.00,1021.00,1021.00,6,0,6.00
07/09/2004,03:27,1021.00,1021.00,1021.00,1021.00,17,0,17.00
07/09/2004,03:28,1020.75,1020.75,1020.75,1020.75,0,12,12.00
07/09/2004,03:29,1020.75,1020.75,1020.75,1020.75,0,5,5.00
07/09/2004,03:31,1020.75,1020.75,1020.50,1020.50,0,24,24.00
07/09/2004,03:32,1020.50,1020.50,1020.50,1020.50,0,144,144.00
07/09/2004,03:34,1020.75,1020.75,1020.50,1020.50,15,2,17.00
07/09/2004,03:36,1020.50,1020.50,1020.50,1020.50,0,6,6.00
07/09/2004,03:37,1020.75,1020.75,1020.75,1020.75,45,0,45.00
07/09/2004,03:38,1020.75,1021.00,1020.75,1021.00,10,0,10.00
07/09/2004,03:39,1020.75,1020.75,1020.75,1020.75,0,17,17.00
07/09/2004,03:40,1020.75,1020.75,1020.75,1020.75,0,4,4.00
07/09/2004,03:41,1020.50,1020.50,1020.50,1020.50,0,1,1.00
07/09/2004,03:42,1020.75,1021.00,1020.75,1021.00,22,0,22.00
07/09/2004,03:46,1021.00,1021.00,1021.00,1021.00,15,0,15.00
07/09/2004,03:47,1021.00,1021.00,1021.00,1021.00,8,0,8.00
07/09/2004,03:48,1021.00,1021.00,1021.00,1021.00,10,0,10.00
07/09/2004,03:49,1021.00,1021.00,1021.00,1021.00,1,0,1.00
07/09/2004,03:50,1020.75,1020.75,1020.75,1020.75,0,45,45.00
07/09/2004,03:51,1020.75,1020.75,1020.75,1020.75,0,22,22.00
07/09/2004,03:53,1020.75,1020.75,1020.50,1020.75,1,33,34.00
07/09/2004,03:54,1020.75,1020.75,1020.50,1020.50,4,1,5.00
07/09/2004,03:55,1020.75,1020.75,1020.75,1020.75,8,0,8.00
07/09/2004,03:56,1020.75,1020.75,1020.00,1020.25,53,393,446.00
07/09/2004,03:57,1020.50,1020.50,1020.50,1020.50,44,0,44.00
07/09/2004,03:58,1020.50,1020.75,1020.50,1020.50,6,32,38.00
07/09/2004,03:59,1020.50,1020.50,1020.50,1020.50,0,5,5.00
07/09/2004,04:00,1020.25,1020.25,1020.25,1020.25,0,116,116.00
07/09/2004,04:01,1020.25,1020.25,1020.25,1020.25,0,6,6.00
07/09/2004,04:02,1020.25,1020.25,1020.25,1020.25,0,2,2.00
07/09/2004,04:03,1020.00,1020.25,1020.00,1020.00,51,16,67.00
07/09/2004,04:04,1020.00,1020.00,1020.00,1020.00,0,42,42.00
07/09/2004,04:05,1020.00,1020.25,1020.00,1020.00,1,4,5.00
07/09/2004,04:06,1020.00,1020.00,1020.00,1020.00,0,58,58.00
07/09/2004,04:07,1019.75,1019.75,1019.50,1019.75,34,200,234.00
07/09/2004,04:08,1019.50,1019.75,1019.50,1019.75,78,11,89.00
07/09/2004,04:09,1019.75,1019.75,1019.75,1019.75,11,0,11.00
07/09/2004,04:10,1019.75,1019.75,1019.75,1019.75,5,0,5.00
07/09/2004,04:11,1019.75,1020.00,1019.75,1020.00,27,0,27.00
07/09/2004,04:13,1019.75,1019.75,1019.75,1019.75,0,59,59.00
07/09/2004,04:14,1019.75,1019.75,1019.50,1019.50,0,5,5.00
07/09/2004,04:15,1019.75,1020.00,1019.75,1020.00,13,0,13.00
07/09/2004,04:16,1020.00,1020.00,1020.00,1020.00,179,0,179.00
07/09/2004,04:17,1020.00,1020.25,1020.00,1020.00,8,31,39.00
07/09/2004,04:18,1019.75,1020.00,1019.75,1019.75,20,93,113.00
07/09/2004,04:19,1019.75,1020.00,1019.75,1019.75,19,79,98.00
07/09/2004,04:20,1019.75,1020.00,1019.50,1019.50,8,122,130.00
07/09/2004,04:21,1019.50,1019.50,1019.50,1019.50,0,19,19.00
07/09/2004,04:22,1019.50,1019.75,1019.50,1019.50,1,20,21.00
07/09/2004,04:23,1019.25,1019.50,1019.00,1019.50,27,341,368.00
07/09/2004,04:24,1019.50,1019.75,1019.50,1019.50,29,4,33.00
07/09/2004,04:25,1019.50,1019.50,1019.50,1019.50,0,6,6.00
07/09/2004,04:26,1019.50,1019.50,1019.50,1019.50,0,5,5.00
07/09/2004,04:27,1019.50,1019.75,1019.50,1019.50,2,67,69.00
07/09/2004,04:30,1019.50,1019.75,1019.50,1019.75,1,2,3.00
07/09/2004,04:31,1019.75,1019.75,1019.75,1019.75,8,0,8.00
07/09/2004,04:32,1019.75,1020.00,1019.75,1019.75,42,5,47.00
07/09/2004,04:33,1019.75,1019.75,1019.75,1019.75,0,70,70.00
07/09/2004,04:34,1019.50,1019.50,1019.50,1019.50,0,56,56.00
07/09/2004,04:35,1019.50,1019.50,1019.50,1019.50,0,9,9.00
07/09/2004,04:36,1019.50,1019.50,1019.50,1019.50,0,4,4.00
07/09/2004,04:38,1019.50,1019.50,1019.50,1019.50,0,32,32.00
07/09/2004,04:40,1019.50,1019.50,1019.50,1019.50,0,33,33.00
07/09/2004,04:41,1019.50,1019.50,1019.50,1019.50,0,24,24.00
07/09/2004,04:42,1019.50,1019.50,1019.50,1019.50,0,6,6.00
07/09/2004,04:43,1019.50,1019.75,1019.50,1019.75,1,4,5.00
07/09/2004,04:44,1019.50,1019.50,1019.50,1019.50,0,3,3.00
07/09/2004,04:46,1019.50,1019.50,1019.50,1019.50,0,40,40.00
07/09/2004,04:47,1019.50,1019.50,1019.25,1019.25,0,22,22.00
07/09/2004,04:48,1019.50,1019.50,1019.50,1019.50,1,0,1.00
07/09/2004,04:49,1019.50,1019.50,1019.50,1019.50,23,0,23.00
07/09/2004,04:50,1019.50,1019.50,1019.50,1019.50,1,0,1.00
07/09/2004,04:51,1019.50,1019.50,1019.50,1019.50,3,0,3.00
07/09/2004,04:52,1019.50,1019.50,1019.50,1019.50,3,0,3.00
07/09/2004,04:53,1019.50,1019.50,1019.50,1019.50,10,0,10.00
07/09/2004,04:57,1019.75,1019.75,1019.75,1019.75,1,0,1.00
07/09/2004,05:00,1019.75,1019.75,1019.75,1019.75,2,0,2.00
07/09/2004,05:01,1019.75,1019.75,1019.75,1019.75,11,0,11.00
07/09/2004,05:03,1019.75,1019.75,1019.50,1019.50,4,5,9.00
07/09/2004,05:04,1019.75,1019.75,1019.75,1019.75,41,0,41.00
07/09/2004,05:05,1019.75,1019.75,1019.75,1019.75,1,0,1.00
07/09/2004,05:06,1019.50,1019.50,1019.50,1019.50,0,6,6.00
07/09/2004,05:08,1019.75,1019.75,1019.50,1019.50,1,53,54.00
07/09/2004,05:09,1019.50,1019.50,1019.50,1019.50,0,40,40.00
07/09/2004,05:10,1019.50,1019.50,1019.50,1019.50,0,2,2.00
07/09/2004,05:11,1019.50,1019.50,1019.50,1019.50,0,3,3.00
07/09/2004,05:13,1019.25,1019.25,1019.25,1019.25,0,1,1.00
07/09/2004,05:14,1019.50,1019.50,1019.25,1019.25,55,8,63.00
07/09/2004,05:15,1019.25,1019.25,1019.25,1019.25,0,4,4.00
07/09/2004,05:16,1019.50,1019.50,1019.50,1019.50,1,0,1.00
07/09/2004,05:19,1019.50,1019.50,1019.25,1019.50,23,2,25.00
07/09/2004,05:20,1019.50,1019.75,1019.50,1019.75,31,0,31.00
07/09/2004,05:21,1019.50,1019.50,1019.50,1019.50,0,18,18.00
07/09/2004,05:23,1019.50,1019.50,1019.25,1019.25,1,50,51.00
07/09/2004,05:24,1019.25,1019.50,1019.25,1019.50,26,13,39.00
07/09/2004,05:25,1019.50,1019.75,1019.50,1019.75,53,0,53.00
07/09/2004,05:26,1019.50,1019.75,1019.50,1019.50,4,88,92.00
07/09/2004,05:27,1019.50,1019.75,1019.50,1019.75,4,40,44.00
07/09/2004,05:28,1019.75,1020.50,1019.75,1020.00,437,57,494.00
07/09/2004,05:29,1020.25,1020.50,1019.75,1019.75,44,137,181.00
07/09/2004,05:30,1020.00,1020.00,1020.00,1020.00,30,0,30.00
07/09/2004,05:31,1019.75,1020.25,1019.75,1020.25,84,20,104.00
07/09/2004,05:32,1020.25,1020.50,1020.25,1020.25,140,14,154.00
07/09/2004,05:33,1020.50,1020.50,1020.25,1020.50,85,10,95.00
07/09/2004,05:34,1020.75,1021.50,1020.75,1021.50,479,61,540.00
07/09/2004,05:35,1021.50,1021.50,1021.25,1021.25,15,58,73.00
07/09/2004,05:36,1021.50,1021.75,1021.50,1021.75,193,3,196.00
07/09/2004,05:37,1021.75,1021.75,1021.50,1021.50,1,37,38.00
07/09/2004,05:38,1021.50,1021.75,1021.50,1021.75,152,1,153.00
07/09/2004,05:39,1021.75,1022.00,1021.75,1022.00,110,18,128.00
07/09/2004,05:40,1022.00,1023.00,1022.00,1022.50,754,55,809.00
07/09/2004,05:41,1022.50,1022.50,1022.00,1022.25,40,180,220.00
07/09/2004,05:42,1022.00,1022.25,1022.00,1022.25,17,86,103.00
07/09/2004,05:43,1022.25,1022.50,1022.00,1022.50,62,6,68.00
07/09/2004,05:44,1022.50,1022.75,1022.25,1022.75,269,1,270.00
07/09/2004,05:45,1022.50,1023.00,1022.50,1022.75,42,23,65.00
07/09/2004,05:46,1022.75,1023.00,1022.50,1022.75,3,61,64.00
07/09/2004,05:47,1022.75,1022.75,1022.50,1022.75,17,12,29.00
07/09/2004,05:48,1022.75,1023.25,1022.75,1023.25,122,0,122.00
07/09/2004,05:49,1023.25,1023.25,1023.00,1023.00,79,19,98.00
07/09/2004,05:50,1023.00,1023.25,1023.00,1023.00,50,4,54.00
07/09/2004,05:51,1023.25,1023.50,1023.25,1023.25,61,28,89.00
07/09/2004,05:52,1023.25,1023.50,1023.00,1023.50,45,35,80.00
07/09/2004,05:53,1023.25,1023.25,1023.25,1023.25,0,24,24.00
07/09/2004,05:54,1023.25,1023.25,1023.25,1023.25,0,76,76.00
07/09/2004,05:55,1023.00,1023.00,1023.00,1023.00,0,183,183.00
07/09/2004,05:56,1023.00,1023.00,1022.50,1022.75,88,177,265.00
07/09/2004,05:57,1022.50,1022.75,1022.50,1022.50,120,129,249.00
07/09/2004,05:58,1022.50,1022.50,1022.50,1022.50,0,43,43.00
07/09/2004,05:59,1022.50,1022.75,1022.50,1022.75,4,15,19.00
07/09/2004,06:00,1022.50,1022.50,1022.50,1022.50,0,4,4.00
07/09/2004,06:01,1022.50,1023.00,1022.50,1022.75,153,19,172.00
07/09/2004,06:02,1022.75,1022.75,1022.25,1022.50,38,116,154.00
07/09/2004,06:03,1022.25,1022.25,1022.25,1022.25,0,3,3.00
07/09/2004,06:04,1022.25,1022.25,1022.25,1022.25,0,6,6.00
07/09/2004,06:05,1022.25,1022.25,1022.00,1022.00,0,108,108.00
07/09/2004,06:06,1021.75,1022.25,1021.75,1022.00,37,46,83.00
07/09/2004,06:07,1022.25,1022.50,1022.25,1022.25,58,31,89.00
07/09/2004,06:08,1022.25,1022.25,1022.25,1022.25,0,59,59.00
07/09/2004,06:09,1022.25,1022.25,1022.25,1022.25,0,18,18.00
07/09/2004,06:10,1022.00,1022.00,1022.00,1022.00,0,1,1.00
07/09/2004,06:11,1022.25,1022.25,1022.25,1022.25,6,0,6.00
07/09/2004,06:12,1022.50,1022.50,1022.50,1022.50,26,0,26.00
07/09/2004,06:13,1022.25,1022.25,1022.00,1022.25,12,45,57.00
07/09/2004,06:15,1022.25,1022.25,1022.25,1022.25,3,0,3.00
07/09/2004,06:16,1022.50,1022.50,1022.50,1022.50,1,0,1.00
07/09/2004,06:17,1022.25,1022.25,1022.25,1022.25,0,2,2.00
07/09/2004,06:18,1022.25,1022.25,1022.25,1022.25,0,2,2.00
07/09/2004,06:19,1022.25,1022.50,1022.25,1022.50,98,1,99.00
07/09/2004,06:20,1022.50,1022.50,1022.50,1022.50,30,0,30.00
07/09/2004,06:21,1022.50,1022.50,1022.50,1022.50,5,0,5.00
07/09/2004,06:22,1022.75,1023.00,1022.75,1022.75,179,17,196.00
07/09/2004,06:23,1023.00,1023.00,1023.00,1023.00,146,0,146.00
07/09/2004,06:24,1023.00,1023.00,1023.00,1023.00,4,0,4.00
07/09/2004,06:25,1023.00,1023.00,1023.00,1023.00,8,0,8.00
07/09/2004,06:26,1022.75,1022.75,1022.50,1022.75,6,140,146.00
07/09/2004,06:27,1022.75,1022.75,1022.50,1022.75,23,1,24.00
07/09/2004,06:28,1022.75,1022.75,1022.50,1022.50,10,2,12.00
07/09/2004,06:29,1022.50,1022.50,1022.50,1022.50,0,2,2.00
07/09/2004,06:30,1022.50,1022.75,1022.50,1022.75,49,2,51.00
07/09/2004,06:31,1022.75,1022.75,1022.50,1022.50,5,109,114.00
07/09/2004,06:32,1022.50,1022.50,1022.50,1022.50,0,20,20.00
07/09/2004,06:33,1022.50,1022.75,1022.50,1022.75,4,1,5.00
07/09/2004,06:34,1022.50,1022.50,1022.50,1022.50,0,1,1.00
07/09/2004,06:37,1022.75,1022.75,1022.50,1022.50,5,25,30.00
07/09/2004,06:38,1022.50,1022.50,1022.50,1022.50,0,1,1.00
07/09/2004,06:39,1022.50,1022.50,1022.50,1022.50,0,2,2.00
07/09/2004,06:40,1022.75,1022.75,1022.75,1022.75,10,0,10.00
07/09/2004,06:41,1022.50,1022.75,1022.50,1022.75,4,21,25.00
07/09/2004,06:42,1022.50,1022.50,1022.50,1022.50,0,4,4.00
07/09/2004,06:43,1022.50,1022.75,1022.50,1022.50,2,212,214.00
07/09/2004,06:44,1022.50,1022.75,1022.50,1022.75,2,2,4.00
07/09/2004,06:45,1022.50,1022.75,1022.50,1022.75,3,3,6.00
07/09/2004,06:46,1022.50,1022.75,1022.50,1022.75,20,5,25.00
07/09/2004,06:47,1022.50,1022.50,1022.50,1022.50,0,32,32.00
07/09/2004,06:48,1022.50,1022.50,1022.25,1022.25,0,2,2.00
07/09/2004,06:49,1022.25,1022.25,1022.25,1022.25,0,7,7.00
07/09/2004,06:50,1022.50,1022.50,1022.50,1022.50,1,0,1.00
07/09/2004,06:51,1022.25,1022.25,1022.25,1022.25,0,133,133.00
07/09/2004,06:52,1022.25,1022.25,1022.00,1022.25,53,35,88.00
07/09/2004,06:53,1022.25,1022.50,1022.25,1022.50,14,0,14.00
07/09/2004,06:54,1022.25,1022.25,1022.25,1022.25,0,11,11.00
07/09/2004,06:55,1022.25,1022.50,1022.25,1022.25,1,6,7.00
07/09/2004,06:56,1022.25,1022.25,1022.00,1022.25,5,36,41.00
07/09/2004,06:57,1022.25,1022.25,1022.25,1022.25,10,0,10.00
07/09/2004,06:58,1022.25,1022.25,1022.25,1022.25,8,0,8.00
07/09/2004,06:59,1022.25,1022.25,1022.25,1022.25,35,0,35.00
07/09/2004,07:00,1022.25,1022.25,1022.25,1022.25,1,0,1.00
07/09/2004,07:01,1022.50,1022.50,1022.00,1022.00,1,141,142.00
07/09/2004,07:02,1022.00,1022.00,1022.00,1022.00,0,193,193.00
07/09/2004,07:03,1022.00,1022.00,1022.00,1022.00,0,94,94.00
07/09/2004,07:04,1021.75,1022.00,1021.75,1022.00,2,3,5.00
07/09/2004,07:05,1021.75,1021.75,1021.50,1021.75,10,499,509.00
07/09/2004,07:06,1021.75,1021.75,1021.50,1021.50,82,169,251.00
07/09/2004,07:07,1021.50,1021.75,1021.50,1021.75,7,3,10.00
07/09/2004,07:08,1021.75,1021.75,1021.75,1021.75,3,0,3.00
07/09/2004,07:09,1021.75,1021.75,1021.50,1021.50,2,4,6.00
07/09/2004,07:10,1021.75,1021.75,1021.75,1021.75,174,0,174.00
07/09/2004,07:11,1021.75,1021.75,1021.50,1021.75,20,26,46.00
07/09/2004,07:12,1021.75,1021.75,1021.50,1021.50,10,58,68.00
07/09/2004,07:13,1021.50,1021.75,1021.50,1021.50,5,197,202.00
07/09/2004,07:14,1021.50,1021.50,1021.50,1021.50,0,2,2.00
07/09/2004,07:15,1021.25,1021.25,1021.25,1021.25,0,7,7.00
07/09/2004,07:16,1021.25,1021.50,1021.25,1021.50,56,80,136.00
07/09/2004,07:17,1021.25,1021.25,1021.25,1021.25,0,2,2.00
07/09/2004,07:18,1021.50,1021.75,1021.25,1021.50,32,9,41.00
07/09/2004,07:19,1021.50,1021.75,1021.50,1021.50,4,11,15.00
07/09/2004,07:20,1021.75,1022.00,1021.75,1021.75,139,14,153.00
07/09/2004,07:21,1021.75,1021.75,1021.75,1021.75,0,93,93.00
07/09/2004,07:22,1021.75,1022.00,1021.75,1022.00,2,1,3.00
07/09/2004,07:23,1022.00,1022.00,1021.75,1022.00,52,1,53.00
07/09/2004,07:24,1022.00,1022.00,1021.75,1021.75,2,1,3.00
07/09/2004,07:25,1022.00,1022.00,1022.00,1022.00,4,0,4.00
07/09/2004,07:26,1021.75,1021.75,1021.75,1021.75,0,5,5.00
07/09/2004,07:27,1021.75,1021.75,1021.75,1021.75,0,5,5.00
07/09/2004,07:28,1021.75,1022.00,1021.75,1022.00,3,5,8.00
07/09/2004,07:29,1021.75,1022.00,1021.75,1022.00,243,81,324.00
07/09/2004,07:30,1022.00,1022.25,1022.00,1022.00,102,102,204.00
07/09/2004,07:31,1022.00,1022.00,1021.50,1021.75,27,216,243.00
07/09/2004,07:32,1021.75,1021.75,1021.75,1021.75,47,0,47.00
07/09/2004,07:33,1022.00,1022.00,1022.00,1022.00,1,0,1.00
07/09/2004,07:34,1022.00,1022.25,1022.00,1022.00,85,14,99.00
07/09/2004,07:35,1022.00,1022.25,1022.00,1022.00,4,66,70.00
07/09/2004,07:36,1022.00,1022.00,1022.00,1022.00,0,131,131.00
07/09/2004,07:37,1022.00,1022.00,1021.75,1022.00,214,65,279.00
07/09/2004,07:38,1022.00,1022.00,1021.75,1021.75,34,105,139.00
07/09/2004,07:39,1021.75,1021.75,1021.50,1021.75,1,73,74.00
07/09/2004,07:40,1021.75,1021.75,1021.25,1021.75,55,122,177.00
07/09/2004,07:41,1021.50,1021.50,1021.50,1021.50,0,6,6.00
07/09/2004,07:42,1021.50,1021.50,1021.50,1021.50,0,16,16.00
07/09/2004,07:44,1021.50,1021.50,1021.50,1021.50,0,1,1.00
07/09/2004,07:45,1021.50,1021.50,1021.50,1021.50,0,4,4.00
07/09/2004,07:46,1021.50,1021.50,1021.50,1021.50,0,207,207.00
07/09/2004,07:47,1021.50,1021.75,1021.50,1021.75,326,75,401.00
07/09/2004,07:48,1021.50,1021.50,1021.50,1021.50,0,15,15.00
07/09/2004,07:49,1021.75,1021.75,1021.75,1021.75,146,0,146.00
07/09/2004,07:50,1022.00,1022.00,1021.75,1022.00,6,1,7.00
07/09/2004,07:51,1021.75,1021.75,1021.75,1021.75,0,3,3.00
07/09/2004,07:52,1022.00,1022.00,1021.75,1021.75,2,1,3.00
07/09/2004,07:53,1022.00,1022.25,1022.00,1022.25,461,0,461.00
07/09/2004,07:54,1022.00,1022.25,1022.00,1022.00,14,7,21.00
07/09/2004,07:55,1022.25,1022.25,1022.00,1022.00,3,6,9.00
07/09/2004,07:56,1022.25,1022.25,1022.00,1022.00,20,10,30.00
07/09/2004,07:57,1022.25,1022.25,1021.75,1021.75,13,209,222.00
07/09/2004,07:58,1021.75,1022.00,1021.75,1021.75,1,16,17.00
07/09/2004,07:59,1021.75,1021.75,1021.75,1021.75,0,16,16.00
07/09/2004,08:00,1022.00,1022.00,1022.00,1022.00,17,0,17.00
07/09/2004,08:01,1022.00,1022.00,1022.00,1022.00,5,0,5.00
07/09/2004,08:02,1021.75,1022.00,1021.75,1021.75,2,11,13.00
07/09/2004,08:03,1021.75,1022.00,1021.75,1022.00,10,1,11.00
07/09/2004,08:04,1022.00,1022.00,1022.00,1022.00,15,0,15.00
07/09/2004,08:05,1022.00,1022.00,1021.75,1021.75,37,209,246.00
07/09/2004,08:06,1021.75,1021.75,1021.50,1021.75,11,41,52.00
07/09/2004,08:07,1021.75,1021.75,1021.50,1021.75,272,60,332.00
07/09/2004,08:08,1021.75,1021.75,1021.25,1021.75,124,83,207.00
07/09/2004,08:09,1021.75,1021.75,1021.50,1021.75,122,11,133.00
07/09/2004,08:10,1022.00,1022.00,1021.75,1021.75,4,55,59.00
07/09/2004,08:11,1021.75,1021.75,1021.75,1021.75,0,55,55.00
07/09/2004,08:12,1022.00,1022.00,1021.75,1021.75,1,61,62.00
07/09/2004,08:13,1021.75,1021.75,1021.75,1021.75,0,2,2.00
07/09/2004,08:14,1022.00,1022.00,1021.75,1021.75,2,1,3.00
07/09/2004,08:15,1021.75,1022.00,1021.75,1021.75,14,2,16.00
07/09/2004,08:16,1022.00,1022.00,1021.50,1021.75,2,245,247.00
07/09/2004,08:17,1021.75,1021.75,1021.50,1021.75,236,1,237.00
07/09/2004,08:18,1021.75,1021.75,1021.75,1021.75,43,0,43.00
07/09/2004,08:19,1021.75,1021.75,1021.50,1021.75,29,15,44.00
07/09/2004,08:20,1021.50,1021.75,1021.50,1021.50,9,27,36.00
07/09/2004,08:21,1021.50,1021.50,1021.50,1021.50,0,5,5.00
07/09/2004,08:22,1021.50,1021.75,1021.50,1021.75,1,137,138.00
07/09/2004,08:23,1021.75,1021.75,1021.50,1021.50,5,17,22.00
07/09/2004,08:24,1021.75,1021.75,1021.50,1021.75,26,8,34.00
07/09/2004,08:25,1021.50,1021.75,1021.50,1021.50,7,2,9.00
07/09/2004,08:26,1021.50,1021.50,1021.50,1021.50,0,10,10.00
07/09/2004,08:27,1021.50,1021.75,1021.50,1021.50,4,53,57.00
07/09/2004,08:28,1021.50,1021.75,1021.25,1021.50,67,81,148.00
07/09/2004,08:29,1021.75,1021.75,1021.25,1021.50,122,161,283.00
07/09/2004,08:30,1021.50,1021.50,1020.75,1021.00,320,1184,1504.00
07/09/2004,08:31,1021.00,1021.25,1020.75,1021.00,417,2333,2750.00
07/09/2004,08:32,1021.00,1021.00,1020.50,1021.00,1396,1642,3038.00
07/09/2004,08:33,1020.75,1021.50,1020.75,1021.25,1852,1303,3155.00
07/09/2004,08:34,1021.00,1022.00,1021.00,1022.00,2876,656,3532.00
07/09/2004,08:35,1022.00,1022.75,1022.00,1022.50,2329,1215,3544.00
07/09/2004,08:36,1022.50,1022.75,1022.25,1022.25,1468,1593,3061.00
07/09/2004,08:37,1022.50,1023.50,1022.25,1023.25,4336,2450,6786.00
07/09/2004,08:38,1023.25,1023.50,1022.50,1022.75,977,3628,4605.00
07/09/2004,08:39,1022.75,1023.00,1022.50,1023.00,625,787,1412.00
07/09/2004,08:40,1023.00,1023.00,1022.25,1022.50,1160,1258,2418.00
07/09/2004,08:41,1022.50,1022.50,1022.00,1022.50,1143,768,1911.00
07/09/2004,08:42,1022.50,1022.50,1022.00,1022.25,458,1592,2050.00
07/09/2004,08:43,1022.25,1022.75,1022.25,1022.50,984,608,1592.00
07/09/2004,08:44,1022.75,1022.75,1022.00,1022.25,492,1403,1895.00
07/09/2004,08:45,1022.00,1022.25,1021.75,1021.75,642,962,1604.00
07/09/2004,08:46,1022.00,1022.25,1021.50,1021.75,733,1048,1781.00
07/09/2004,08:47,1021.50,1022.00,1021.25,1021.75,881,909,1790.00
07/09/2004,08:48,1021.75,1022.25,1021.50,1022.25,2024,507,2531.00
07/09/2004,08:49,1022.25,1023.00,1022.00,1022.50,1184,1718,2902.00
07/09/2004,08:50,1022.50,1022.50,1022.25,1022.50,378,131,509.00
07/09/2004,08:51,1022.25,1022.50,1022.25,1022.25,576,420,996.00
07/09/2004,08:52,1022.50,1023.00,1022.25,1023.00,1865,465,2330.00
07/09/2004,08:53,1023.25,1023.25,1022.75,1022.75,531,306,837.00
07/09/2004,08:54,1022.75,1022.75,1022.00,1022.25,417,1866,2283.00
07/09/2004,08:55,1022.25,1022.50,1022.00,1022.25,407,442,849.00
07/09/2004,08:56,1022.25,1022.50,1022.00,1022.50,482,565,1047.00
07/09/2004,08:57,1022.50,1022.50,1021.75,1022.00,1477,1814,3291.00
07/09/2004,08:58,1022.00,1022.25,1021.50,1021.50,309,2400,2709.00
07/09/2004,08:59,1021.50,1021.50,1021.00,1021.25,854,2229,3083.00
07/09/2004,09:00,1021.25,1021.50,1021.00,1021.25,713,1190,1903.00
07/09/2004,09:01,1021.25,1021.25,1020.25,1020.75,1150,1739,2889.00
07/09/2004,09:02,1021.00,1021.50,1020.75,1021.25,1113,408,1521.00
07/09/2004,09:03,1021.25,1021.50,1020.25,1020.75,1006,2894,3900.00
07/09/2004,09:04,1020.50,1021.50,1020.50,1020.75,1731,1480,3211.00
07/09/2004,09:05,1020.50,1020.75,1020.50,1020.75,403,563,966.00
07/09/2004,09:06,1020.75,1021.25,1020.50,1021.00,633,237,870.00
07/09/2004,09:07,1021.00,1021.00,1020.00,1020.50,276,4192,4468.00
07/09/2004,09:08,1020.25,1020.75,1020.25,1020.75,1054,272,1326.00
07/09/2004,09:09,1020.50,1021.50,1020.50,1021.50,2195,351,2546.00
07/09/2004,09:10,1021.25,1021.50,1021.00,1021.25,408,522,930.00
07/09/2004,09:11,1021.50,1021.75,1021.25,1021.50,1453,388,1841.00
07/09/2004,09:12,1021.50,1021.50,1021.00,1021.25,403,324,727.00
07/09/2004,09:13,1021.25,1022.50,1021.00,1022.50,3073,931,4004.00
07/09/2004,09:14,1022.50,1022.75,1022.00,1022.50,1900,1402,3302.00
07/09/2004,09:15,1022.25,1022.50,1022.00,1022.00,529,831,1360.00
07/09/2004,09:16,1022.00,1022.25,1021.75,1021.75,468,911,1379.00
07/09/2004,09:17,1021.75,1022.00,1021.50,1021.75,711,517,1228.00
07/09/2004,09:18,1021.75,1022.00,1020.75,1020.75,377,3071,3448.00
07/09/2004,09:19,1020.75,1021.00,1020.25,1020.75,1420,2379,3799.00
07/09/2004,09:20,1020.75,1021.25,1020.50,1021.25,1999,461,2460.00
07/09/2004,09:21,1021.25,1021.50,1021.00,1021.25,966,265,1231.00
07/09/2004,09:22,1021.50,1022.00,1021.50,1021.75,1707,805,2512.00
07/09/2004,09:23,1021.75,1022.25,1021.50,1022.00,522,544,1066.00
07/09/2004,09:24,1022.00,1022.50,1021.25,1022.25,1565,1624,3189.00
07/09/2004,09:25,1022.25,1022.25,1021.75,1021.75,1517,2109,3626.00
07/09/2004,09:26,1022.00,1022.00,1021.25,1021.50,463,910,1373.00
07/09/2004,09:27,1021.50,1021.75,1021.50,1021.75,524,424,948.00
07/09/2004,09:28,1021.75,1022.00,1021.25,1021.25,203,525,728.00
07/09/2004,09:29,1021.25,1021.50,1020.00,1020.75,2637,3550,6187.00
07/09/2004,09:30,1020.75,1021.25,1020.50,1021.00,1712,1724,3436.00
07/09/2004,09:31,1021.00,1021.50,1021.00,1021.25,852,364,1216.00
07/09/2004,09:32,1021.25,1021.25,1020.00,1020.25,976,1872,2848.00
07/09/2004,09:33,1020.50,1020.50,1020.00,1020.50,871,728,1599.00
07/09/2004,09:34,1020.50,1021.25,1020.50,1021.25,1302,1454,2756.00
07/09/2004,09:35,1021.00,1021.50,1021.00,1021.00,471,543,1014.00
07/09/2004,09:36,1021.00,1021.25,1020.75,1021.00,354,175,529.00
07/09/2004,09:37,1021.00,1021.00,1020.50,1020.75,851,546,1397.00
07/09/2004,09:38,1020.75,1020.75,1020.25,1020.50,710,1356,2066.00
07/09/2004,09:39,1020.75,1021.00,1020.50,1021.00,750,322,1072.00
07/09/2004,09:40,1020.75,1021.00,1020.50,1021.00,230,562,792.00
07/09/2004,09:41,1021.00,1021.00,1020.25,1020.50,1659,573,2232.00
07/09/2004,09:42,1020.50,1021.25,1020.25,1020.75,572,407,979.00
07/09/2004,09:43,1021.00,1021.25,1020.50,1021.00,420,579,999.00
07/09/2004,09:44,1020.75,1021.00,1020.50,1021.00,420,227,647.00
07/09/2004,09:45,1021.00,1021.00,1019.75,1020.00,946,2317,3263.00
07/09/2004,09:46,1020.00,1020.25,1019.00,1019.50,1355,2480,3835.00
07/09/2004,09:47,1019.50,1019.75,1019.25,1019.50,2096,2680,4776.00
07/09/2004,09:48,1019.50,1019.75,1019.50,1019.75,236,516,752.00
07/09/2004,09:49,1019.75,1019.75,1019.00,1019.50,1136,1300,2436.00
07/09/2004,09:50,1019.50,1019.75,1019.25,1019.75,768,573,1341.00
07/09/2004,09:51,1019.75,1020.25,1019.50,1020.00,1710,1382,3092.00
07/09/2004,09:52,1020.00,1020.50,1019.75,1020.50,1434,237,1671.00
07/09/2004,09:53,1020.50,1020.50,1019.75,1020.25,756,799,1555.00
07/09/2004,09:54,1020.25,1020.25,1019.75,1020.25,227,190,417.00
07/09/2004,09:55,1020.00,1021.00,1020.00,1020.75,1187,78,1265.00
07/09/2004,09:56,1020.75,1021.00,1020.50,1020.50,1343,550,1893.00
07/09/2004,09:57,1020.50,1021.00,1020.50,1020.75,529,246,775.00
07/09/2004,09:58,1021.00,1021.00,1020.50,1020.50,582,571,1153.00
07/09/2004,09:59,1020.50,1020.50,1020.00,1020.25,132,290,422.00
07/09/2004,10:00,1020.25,1020.75,1019.50,1019.75,489,1837,2326.00
07/09/2004,10:01,1019.50,1020.25,1019.50,1020.00,521,507,1028.00
07/09/2004,10:02,1020.00,1020.25,1019.75,1019.75,283,1180,1463.00
07/09/2004,10:03,1020.00,1020.00,1019.75,1020.00,77,146,223.00
07/09/2004,10:04,1020.00,1021.00,1019.50,1020.75,2350,630,2980.00
07/09/2004,10:05,1021.00,1021.00,1020.50,1020.75,1170,585,1755.00
07/09/2004,10:06,1020.75,1021.25,1020.50,1021.00,1817,435,2252.00
07/09/2004,10:07,1021.00,1021.00,1020.75,1020.75,322,349,671.00
07/09/2004,10:08,1021.00,1021.25,1020.75,1021.00,520,99,619.00
07/09/2004,10:09,1021.00,1021.00,1020.75,1021.00,45,200,245.00
07/09/2004,10:10,1021.00,1021.00,1020.25,1020.50,665,1062,1727.00
07/09/2004,10:11,1020.75,1021.00,1020.50,1021.00,344,68,412.00
07/09/2004,10:12,1021.00,1021.25,1020.75,1021.25,536,216,752.00
07/09/2004,10:13,1021.00,1021.25,1021.00,1021.25,722,148,870.00
07/09/2004,10:14,1021.00,1021.00,1020.50,1020.75,470,676,1146.00
07/09/2004,10:15,1020.50,1020.75,1020.50,1020.75,244,42,286.00
07/09/2004,10:16,1020.75,1021.00,1020.75,1021.00,101,48,149.00
07/09/2004,10:17,1021.00,1021.25,1020.75,1021.00,648,258,906.00
07/09/2004,10:18,1020.75,1021.00,1020.75,1020.75,16,213,229.00
07/09/2004,10:19,1020.50,1020.75,1020.50,1020.75,135,155,290.00
07/09/2004,10:20,1020.75,1021.00,1020.50,1021.00,114,401,515.00
07/09/2004,10:21,1020.75,1021.25,1020.75,1020.75,580,206,786.00
07/09/2004,10:22,1021.00,1021.25,1020.75,1021.00,394,24,418.00
07/09/2004,10:23,1021.00,1021.25,1020.75,1020.75,45,136,181.00
07/09/2004,10:24,1020.75,1021.00,1020.75,1021.00,36,59,95.00
07/09/2004,10:25,1020.75,1021.00,1020.75,1020.75,5,55,60.00
07/09/2004,10:26,1020.75,1020.75,1020.50,1020.50,53,230,283.00
07/09/2004,10:27,1020.50,1020.75,1020.50,1020.75,223,87,310.00
07/09/2004,10:28,1020.75,1021.25,1020.75,1021.00,233,23,256.00
07/09/2004,10:29,1021.00,1021.75,1021.00,1021.50,1500,88,1588.00
07/09/2004,10:30,1021.50,1022.00,1021.25,1022.00,1059,312,1371.00
07/09/2004,10:31,1021.75,1022.25,1021.75,1022.00,1323,432,1755.00
07/09/2004,10:32,1022.00,1022.00,1021.75,1022.00,482,432,914.00
07/09/2004,10:33,1022.00,1022.00,1021.50,1022.00,465,543,1008.00
07/09/2004,10:34,1022.25,1022.25,1021.50,1021.75,104,333,437.00
07/09/2004,10:35,1021.50,1021.75,1021.50,1021.50,76,16,92.00
07/09/2004,10:36,1021.50,1021.75,1021.25,1021.50,84,423,507.00
07/09/2004,10:37,1021.50,1021.50,1021.25,1021.25,160,31,191.00
07/09/2004,10:38,1021.25,1021.50,1021.25,1021.50,212,39,251.00
07/09/2004,10:39,1021.50,1021.75,1021.25,1021.50,60,45,105.00
07/09/2004,10:40,1021.50,1022.00,1021.25,1021.75,727,80,807.00
07/09/2004,10:41,1022.00,1022.00,1021.75,1021.75,8,415,423.00
07/09/2004,10:42,1021.50,1021.50,1020.50,1021.50,865,1270,2135.00
07/09/2004,10:43,1021.50,1021.75,1021.25,1021.50,765,139,904.00
07/09/2004,10:44,1021.50,1021.50,1021.25,1021.50,183,15,198.00
07/09/2004,10:45,1021.50,1021.75,1021.25,1021.50,291,31,322.00
07/09/2004,10:46,1021.75,1021.75,1021.50,1021.50,22,33,55.00
07/09/2004,10:47,1021.50,1021.75,1021.25,1021.25,18,457,475.00
07/09/2004,10:48,1021.25,1021.25,1020.75,1020.75,89,313,402.00
07/09/2004,10:49,1020.75,1022.25,1020.75,1022.00,2993,1382,4375.00
07/09/2004,10:50,1022.00,1022.25,1021.50,1022.00,657,564,1221.00
07/09/2004,10:51,1021.75,1021.75,1021.25,1021.25,435,1789,2224.00
07/09/2004,10:52,1021.50,1021.50,1019.00,1019.75,1721,6330,8051.00
07/09/2004,10:53,1019.75,1020.50,1019.50,1019.50,840,797,1637.00
07/09/2004,10:54,1019.50,1020.25,1019.25,1020.25,878,272,1150.00
07/09/2004,10:55,1020.50,1021.00,1020.25,1020.50,627,278,905.00
07/09/2004,10:56,1020.50,1020.50,1020.25,1020.25,505,195,700.00
07/09/2004,10:57,1020.25,1020.50,1020.25,1020.50,20,45,65.00
07/09/2004,10:58,1020.25,1020.50,1020.00,1020.25,431,505,936.00
07/09/2004,10:59,1020.25,1021.25,1020.25,1021.00,1150,163,1313.00
07/09/2004,11:00,1021.00,1021.00,1020.75,1021.00,50,156,206.00
07/09/2004,11:01,1020.75,1021.00,1020.50,1020.75,301,177,478.00
07/09/2004,11:02,1020.75,1021.00,1020.50,1020.75,21,342,363.00
07/09/2004,11:03,1020.75,1020.75,1020.50,1020.50,2,306,308.00
07/09/2004,11:04,1020.50,1020.75,1020.00,1020.25,22,437,459.00
07/09/2004,11:05,1020.00,1020.50,1020.00,1020.00,424,747,1171.00
07/09/2004,11:06,1020.00,1020.50,1020.00,1020.00,401,651,1052.00
07/09/2004,11:07,1020.00,1020.25,1019.50,1020.25,612,585,1197.00
07/09/2004,11:08,1020.25,1020.25,1019.25,1019.25,95,1467,1562.00
07/09/2004,11:09,1019.25,1019.75,1018.75,1019.00,574,1831,2405.00
07/09/2004,11:10,1019.25,1019.25,1018.75,1019.25,624,889,1513.00
07/09/2004,11:11,1019.25,1020.00,1019.00,1019.75,947,457,1404.00
07/09/2004,11:12,1019.75,1020.25,1019.75,1020.25,1144,405,1549.00
07/09/2004,11:13,1020.25,1020.25,1019.75,1019.75,81,388,469.00
07/09/2004,11:14,1019.75,1020.00,1019.75,1019.75,1,111,112.00
07/09/2004,11:15,1019.75,1020.00,1019.50,1019.75,90,112,202.00
07/09/2004,11:16,1019.75,1020.00,1019.50,1019.50,15,172,187.00
07/09/2004,11:17,1019.75,1020.00,1019.50,1019.75,196,45,241.00
07/09/2004,11:18,1019.75,1019.75,1018.75,1019.25,363,827,1190.00
07/09/2004,11:19,1019.25,1019.75,1019.25,1019.75,540,151,691.00
07/09/2004,11:20,1019.50,1019.50,1019.50,1019.50,0,508,508.00
07/09/2004,11:21,1019.50,1019.75,1019.50,1019.75,23,88,111.00
07/09/2004,11:22,1019.50,1019.75,1019.50,1019.75,379,16,395.00
07/09/2004,11:23,1019.50,1019.75,1019.50,1019.50,14,16,30.00
07/09/2004,11:24,1019.50,1019.50,1019.25,1019.25,13,820,833.00
07/09/2004,11:25,1019.25,1019.50,1019.25,1019.50,19,66,85.00
07/09/2004,11:26,1019.25,1019.50,1019.00,1019.00,120,851,971.00
07/09/2004,11:27,1019.00,1019.50,1019.00,1019.00,665,217,882.00
07/09/2004,11:28,1019.00,1019.25,1019.00,1019.25,26,16,42.00
07/09/2004,11:29,1019.00,1019.50,1018.75,1019.25,545,795,1340.00
07/09/2004,11:30,1019.50,1019.50,1018.75,1019.00,201,333,534.00
07/09/2004,11:31,1019.25,1019.50,1019.25,1019.50,271,287,558.00
07/09/2004,11:32,1019.50,1019.50,1019.25,1019.25,4,163,167.00
07/09/2004,11:33,1019.25,1019.25,1019.00,1019.00,49,508,557.00
07/09/2004,11:34,1019.00,1019.25,1018.75,1019.00,67,557,624.00
07/09/2004,11:35,1019.00,1019.25,1018.75,1019.25,523,196,719.00
07/09/2004,11:36,1019.25,1019.75,1019.00,1019.50,719,58,777.00
07/09/2004,11:37,1019.50,1019.75,1019.00,1019.00,257,448,705.00
07/09/2004,11:38,1019.00,1019.00,1018.00,1018.50,627,3486,4113.00
07/09/2004,11:39,1018.50,1018.75,1018.25,1018.50,618,170,788.00
07/09/2004,11:40,1018.50,1019.00,1018.50,1018.75,358,193,551.00
07/09/2004,11:41,1019.00,1019.25,1019.00,1019.25,741,301,1042.00
07/09/2004,11:42,1019.25,1019.50,1019.00,1019.50,317,240,557.00
07/09/2004,11:43,1019.25,1019.75,1019.25,1019.75,731,57,788.00
07/09/2004,11:44,1019.75,1019.75,1019.50,1019.75,361,24,385.00
07/09/2004,11:45,1019.75,1020.00,1019.75,1019.75,299,276,575.00
07/09/2004,11:46,1020.00,1020.00,1019.50,1020.00,454,455,909.00
07/09/2004,11:47,1020.00,1020.00,1019.75,1020.00,565,13,578.00
07/09/2004,11:48,1020.00,1020.00,1019.50,1019.50,279,355,634.00
07/09/2004,11:49,1019.75,1020.00,1019.50,1020.00,211,98,309.00
07/09/2004,11:50,1020.00,1020.25,1019.75,1020.00,388,489,877.00
07/09/2004,11:51,1020.00,1020.00,1019.50,1019.75,79,303,382.00
07/09/2004,11:52,1019.50,1020.00,1019.50,1020.00,122,38,160.00
07/09/2004,11:53,1019.75,1020.00,1019.75,1019.75,605,12,617.00
07/09/2004,11:54,1020.00,1020.25,1019.75,1019.75,359,144,503.00
07/09/2004,11:55,1020.00,1020.25,1019.75,1020.00,245,23,268.00
07/09/2004,11:56,1020.25,1020.25,1020.00,1020.25,396,26,422.00
07/09/2004,11:57,1020.25,1020.50,1020.25,1020.50,534,303,837.00
07/09/2004,11:58,1020.50,1020.75,1020.25,1020.25,464,436,900.00
07/09/2004,11:59,1020.50,1020.50,1020.00,1020.00,38,423,461.00
07/09/2004,12:00,1020.00,1020.00,1019.75,1019.75,369,155,524.00
07/09/2004,12:01,1019.75,1020.25,1019.75,1020.00,89,141,230.00
07/09/2004,12:02,1020.00,1020.00,1019.75,1019.75,10,46,56.00
07/09/2004,12:03,1019.75,1020.00,1019.50,1019.75,336,241,577.00
07/09/2004,12:04,1019.75,1019.75,1019.50,1019.50,44,69,113.00
07/09/2004,12:05,1019.75,1019.75,1019.50,1019.50,12,138,150.00
07/09/2004,12:06,1019.50,1019.75,1019.50,1019.75,247,25,272.00
07/09/2004,12:07,1019.75,1020.00,1019.50,1019.50,44,91,135.00
07/09/2004,12:08,1019.75,1020.00,1019.75,1019.75,175,29,204.00
07/09/2004,12:09,1019.75,1020.25,1019.75,1020.25,1053,36,1089.00
07/09/2004,12:10,1020.25,1020.75,1020.25,1020.75,1383,22,1405.00
07/09/2004,12:11,1020.75,1021.25,1020.75,1021.00,1358,558,1916.00
07/09/2004,12:12,1021.00,1021.00,1020.50,1021.00,978,202,1180.00
07/09/2004,12:13,1021.00,1021.25,1020.75,1021.00,274,42,316.00
07/09/2004,12:14,1021.25,1021.25,1020.75,1021.00,147,561,708.00
07/09/2004,12:15,1021.00,1021.00,1020.50,1020.50,1,749,750.00
07/09/2004,12:16,1020.50,1020.50,1020.25,1020.50,40,161,201.00
07/09/2004,12:17,1020.25,1020.50,1020.25,1020.50,765,20,785.00
07/09/2004,12:18,1020.50,1020.75,1020.25,1020.75,193,11,204.00
07/09/2004,12:19,1020.75,1020.75,1020.50,1020.50,9,125,134.00
07/09/2004,12:20,1020.50,1020.75,1020.50,1020.50,1,218,219.00
07/09/2004,12:21,1020.50,1020.75,1020.25,1020.50,3,164,167.00
07/09/2004,12:22,1020.25,1020.75,1020.25,1020.50,289,142,431.00
07/09/2004,12:23,1020.75,1021.00,1020.50,1021.00,1088,463,1551.00
07/09/2004,12:24,1021.00,1021.25,1020.75,1020.75,130,622,752.00
07/09/2004,12:25,1021.00,1021.00,1020.75,1020.75,3,51,54.00
07/09/2004,12:26,1020.75,1020.75,1020.25,1020.50,138,330,468.00
07/09/2004,12:27,1020.50,1020.75,1020.50,1020.50,161,312,473.00
07/09/2004,12:28,1020.75,1020.75,1020.25,1020.50,338,251,589.00
07/09/2004,12:29,1020.75,1020.75,1020.25,1020.25,4,118,122.00
07/09/2004,12:30,1020.25,1020.75,1020.00,1020.50,558,325,883.00
07/09/2004,12:31,1020.50,1020.75,1020.50,1020.50,9,185,194.00
07/09/2004,12:32,1020.75,1021.00,1020.50,1020.75,329,5,334.00
07/09/2004,12:33,1021.00,1021.00,1020.75,1020.75,65,127,192.00
07/09/2004,12:34,1020.75,1021.00,1020.50,1020.50,1,206,207.00
07/09/2004,12:35,1020.50,1020.50,1020.25,1020.25,0,222,222.00
07/09/2004,12:36,1020.25,1020.25,1019.50,1019.50,54,1061,1115.00
07/09/2004,12:37,1019.50,1020.00,1019.25,1019.75,278,306,584.00
07/09/2004,12:38,1019.75,1020.00,1019.75,1019.75,242,94,336.00
07/09/2004,12:39,1019.75,1020.00,1019.75,1019.75,46,23,69.00
07/09/2004,12:40,1019.75,1020.00,1019.75,1020.00,9,5,14.00
07/09/2004,12:41,1020.00,1020.00,1019.75,1019.75,90,4,94.00
07/09/2004,12:42,1020.00,1020.00,1019.75,1020.00,81,6,87.00
07/09/2004,12:43,1019.75,1020.00,1019.50,1019.75,247,164,411.00
07/09/2004,12:44,1020.00,1020.25,1019.75,1020.00,232,102,334.00
07/09/2004,12:45,1020.00,1020.00,1019.50,1019.50,10,321,331.00
07/09/2004,12:46,1019.75,1020.00,1019.25,1019.25,106,370,476.00
07/09/2004,12:47,1019.25,1020.00,1019.25,1019.75,280,48,328.00
07/09/2004,12:48,1019.75,1020.00,1019.75,1020.00,32,4,36.00
07/09/2004,12:49,1019.75,1020.00,1019.75,1019.75,18,5,23.00
07/09/2004,12:50,1019.75,1020.25,1019.75,1020.00,211,89,300.00
07/09/2004,12:51,1020.00,1020.00,1019.75,1020.00,242,52,294.00
07/09/2004,12:52,1020.00,1020.25,1019.75,1020.00,104,41,145.00
07/09/2004,12:53,1020.00,1020.25,1020.00,1020.00,717,111,828.00
07/09/2004,12:54,1020.00,1020.75,1020.00,1020.75,724,171,895.00
07/09/2004,12:55,1020.50,1021.00,1020.50,1020.50,895,316,1211.00
07/09/2004,12:56,1020.75,1020.75,1020.50,1020.50,234,24,258.00
07/09/2004,12:57,1020.75,1020.75,1020.25,1020.25,56,163,219.00
07/09/2004,12:58,1020.50,1020.50,1020.25,1020.50,328,6,334.00
07/09/2004,12:59,1020.50,1020.75,1020.25,1020.50,240,202,442.00
07/09/2004,13:00,1020.25,1020.75,1020.25,1020.25,436,99,535.00
07/09/2004,13:01,1020.50,1020.75,1020.25,1020.50,103,37,140.00
07/09/2004,13:02,1020.50,1020.75,1020.50,1020.50,3,34,37.00
07/09/2004,13:03,1020.75,1020.75,1020.50,1020.75,316,4,320.00
07/09/2004,13:04,1020.75,1020.75,1020.00,1020.25,65,267,332.00
07/09/2004,13:05,1020.00,1020.50,1020.00,1020.50,211,22,233.00
07/09/2004,13:06,1020.25,1020.25,1019.75,1019.75,48,766,814.00
07/09/2004,13:07,1019.75,1020.00,1019.50,1019.75,183,339,522.00
07/09/2004,13:08,1019.75,1019.75,1019.50,1019.75,181,149,330.00
07/09/2004,13:09,1019.75,1019.75,1019.00,1019.25,234,960,1194.00
07/09/2004,13:10,1019.50,1019.75,1019.25,1019.25,213,297,510.00
07/09/2004,13:11,1019.25,1019.25,1018.50,1019.00,806,1848,2654.00
07/09/2004,13:12,1018.75,1019.25,1018.50,1019.00,590,545,1135.00
07/09/2004,13:13,1019.00,1019.00,1018.50,1018.75,296,790,1086.00
07/09/2004,13:14,1018.75,1019.50,1018.75,1019.25,502,368,870.00
07/09/2004,13:15,1019.25,1019.25,1019.00,1019.00,39,273,312.00
07/09/2004,13:16,1019.00,1019.00,1018.50,1019.00,534,434,968.00
07/09/2004,13:17,1019.00,1019.25,1018.75,1019.25,88,19,107.00
07/09/2004,13:18,1019.00,1019.25,1019.00,1019.00,5,26,31.00
07/09/2004,13:19,1019.00,1019.50,1019.00,1019.50,325,352,677.00
07/09/2004,13:20,1019.50,1019.75,1019.50,1019.50,393,349,742.00
07/09/2004,13:21,1019.50,1019.75,1019.50,1019.75,342,55,397.00
07/09/2004,13:22,1019.75,1020.00,1019.50,1019.75,360,80,440.00
07/09/2004,13:23,1020.00,1020.50,1019.75,1020.25,1801,272,2073.00
07/09/2004,13:24,1020.25,1020.50,1019.75,1019.75,165,381,546.00
07/09/2004,13:25,1020.00,1020.00,1019.50,1019.50,31,326,357.00
07/09/2004,13:26,1019.50,1020.00,1019.50,1019.50,116,269,385.00
07/09/2004,13:27,1019.50,1019.50,1019.50,1019.50,0,20,20.00
07/09/2004,13:28,1019.50,1020.25,1019.50,1020.00,788,157,945.00
07/09/2004,13:29,1020.25,1021.00,1020.00,1020.75,1942,504,2446.00
07/09/2004,13:30,1020.75,1020.75,1020.25,1020.50,123,356,479.00
07/09/2004,13:31,1020.25,1020.50,1020.00,1020.25,219,238,457.00
07/09/2004,13:32,1020.00,1020.50,1019.75,1020.25,405,502,907.00
07/09/2004,13:33,1020.25,1020.50,1020.00,1020.00,25,342,367.00
07/09/2004,13:34,1020.00,1020.50,1020.00,1020.25,174,19,193.00
07/09/2004,13:35,1020.25,1020.50,1020.00,1020.25,247,237,484.00
07/09/2004,13:36,1020.25,1020.25,1019.75,1020.00,52,256,308.00
07/09/2004,13:37,1020.00,1020.00,1019.75,1020.00,338,299,637.00
07/09/2004,13:38,1019.75,1020.25,1019.75,1020.00,471,181,652.00
07/09/2004,13:39,1020.00,1020.00,1019.25,1019.25,84,1227,1311.00
07/09/2004,13:40,1019.25,1019.75,1019.25,1019.50,430,43,473.00
07/09/2004,13:41,1019.75,1020.00,1019.50,1019.50,968,353,1321.00
07/09/2004,13:42,1019.75,1019.75,1019.50,1019.75,120,137,257.00
07/09/2004,13:43,1019.75,1019.75,1019.50,1019.50,28,2,30.00
07/09/2004,13:44,1019.75,1019.75,1019.50,1019.75,11,230,241.00
07/09/2004,13:45,1019.50,1019.75,1019.25,1019.50,47,124,171.00
07/09/2004,13:46,1019.50,1019.75,1019.50,1019.75,288,149,437.00
07/09/2004,13:47,1019.75,1020.00,1019.50,1019.75,455,66,521.00
07/09/2004,13:48,1020.00,1020.00,1019.75,1019.75,4,84,88.00
07/09/2004,13:49,1019.75,1019.75,1018.50,1019.25,664,2294,2958.00
07/09/2004,13:50,1019.25,1019.50,1019.00,1019.25,207,1113,1320.00
07/09/2004,13:51,1019.25,1019.50,1019.00,1019.00,378,134,512.00
07/09/2004,13:52,1019.25,1019.25,1019.00,1019.25,400,18,418.00
07/09/2004,13:53,1019.25,1019.25,1018.75,1019.00,182,800,982.00
07/09/2004,13:54,1019.00,1019.25,1019.00,1019.00,1,144,145.00
07/09/2004,13:55,1019.00,1019.25,1019.00,1019.00,67,176,243.00
07/09/2004,13:56,1019.25,1019.50,1019.00,1019.25,237,163,400.00
07/09/2004,13:57,1019.50,1019.75,1019.25,1019.50,542,164,706.00
07/09/2004,13:58,1019.50,1019.75,1019.50,1019.50,227,350,577.00
07/09/2004,13:59,1019.50,1019.50,1019.00,1019.50,289,588,877.00
07/09/2004,14:00,1019.25,1019.75,1019.00,1019.25,262,218,480.00
07/09/2004,14:01,1019.25,1019.25,1018.75,1019.25,516,621,1137.00
07/09/2004,14:02,1019.25,1019.50,1019.00,1019.25,90,123,213.00
07/09/2004,14:03,1019.00,1019.25,1018.75,1018.75,14,481,495.00
07/09/2004,14:04,1019.00,1019.25,1018.75,1019.00,294,221,515.00
07/09/2004,14:05,1019.00,1019.00,1018.50,1018.50,314,1225,1539.00
07/09/2004,14:06,1018.50,1018.75,1018.00,1018.75,1272,1552,2824.00
07/09/2004,14:07,1018.75,1019.25,1018.50,1019.00,1089,401,1490.00
07/09/2004,14:08,1019.25,1019.50,1019.00,1019.25,990,87,1077.00
07/09/2004,14:09,1019.50,1019.50,1019.25,1019.50,400,244,644.00
07/09/2004,14:10,1019.50,1019.50,1019.00,1019.25,295,250,545.00
07/09/2004,14:11,1019.50,1020.00,1019.25,1019.75,2062,250,2312.00
07/09/2004,14:12,1020.00,1020.25,1019.75,1019.75,615,552,1167.00
07/09/2004,14:13,1020.00,1020.50,1020.00,1020.25,1246,463,1709.00
07/09/2004,14:14,1020.25,1020.25,1020.00,1020.25,476,38,514.00
07/09/2004,14:15,1020.00,1020.25,1019.75,1020.00,186,1260,1446.00
07/09/2004,14:16,1020.00,1020.25,1019.75,1019.75,134,259,393.00
07/09/2004,14:17,1020.00,1020.25,1020.00,1020.00,561,150,711.00
07/09/2004,14:18,1020.25,1020.25,1020.00,1020.25,86,51,137.00
07/09/2004,14:19,1020.25,1021.00,1020.25,1020.50,1728,961,2689.00
07/09/2004,14:20,1020.50,1021.00,1020.00,1021.00,1512,652,2164.00
07/09/2004,14:21,1021.00,1021.50,1020.75,1021.00,2199,1126,3325.00
07/09/2004,14:22,1020.75,1021.00,1020.25,1020.25,73,1470,1543.00
07/09/2004,14:23,1020.25,1020.50,1020.00,1020.25,548,595,1143.00
07/09/2004,14:24,1020.50,1020.75,1020.25,1020.75,1330,1334,2664.00
07/09/2004,14:25,1020.50,1020.75,1020.25,1020.50,645,197,842.00
07/09/2004,14:26,1020.75,1021.00,1020.50,1020.50,254,76,330.00
07/09/2004,14:27,1020.50,1020.75,1020.50,1020.75,6,302,308.00
07/09/2004,14:28,1020.75,1020.75,1020.00,1020.25,181,434,615.00
07/09/2004,14:29,1020.25,1020.50,1020.00,1020.00,33,608,641.00
07/09/2004,14:30,1020.25,1020.50,1020.25,1020.50,851,19,870.00
07/09/2004,14:31,1020.50,1020.75,1020.25,1020.25,87,391,478.00
07/09/2004,14:32,1020.25,1020.75,1020.25,1020.50,287,336,623.00
07/09/2004,14:33,1020.50,1020.75,1020.00,1020.25,247,865,1112.00
07/09/2004,14:34,1020.25,1020.75,1020.25,1020.75,413,356,769.00
07/09/2004,14:35,1020.50,1021.00,1020.50,1021.00,1048,70,1118.00
07/09/2004,14:36,1021.00,1021.50,1020.50,1021.25,1527,248,1775.00
07/09/2004,14:37,1021.25,1021.50,1020.75,1021.00,1148,986,2134.00
07/09/2004,14:38,1021.00,1021.50,1020.75,1021.25,1200,96,1296.00
07/09/2004,14:39,1021.50,1021.50,1021.00,1021.00,17,821,838.00
07/09/2004,14:40,1021.00,1021.25,1021.00,1021.25,143,515,658.00
07/09/2004,14:41,1021.25,1021.25,1020.50,1020.50,264,567,831.00
07/09/2004,14:42,1020.50,1020.75,1020.50,1020.50,47,290,337.00
07/09/2004,14:43,1020.75,1020.75,1020.00,1020.25,777,1482,2259.00
07/09/2004,14:44,1020.25,1020.50,1020.25,1020.25,104,69,173.00
07/09/2004,14:45,1020.25,1020.50,1020.00,1020.50,194,971,1165.00
07/09/2004,14:46,1020.50,1020.75,1020.25,1020.75,528,155,683.00
07/09/2004,14:47,1020.75,1020.75,1020.50,1020.50,167,289,456.00
07/09/2004,14:48,1020.75,1020.75,1020.25,1020.50,171,307,478.00
07/09/2004,14:49,1020.75,1020.75,1020.25,1020.25,119,292,411.00
07/09/2004,14:50,1020.50,1020.50,1019.50,1019.50,727,1774,2501.00
07/09/2004,14:51,1019.75,1020.00,1019.25,1020.00,997,667,1664.00
07/09/2004,14:52,1020.00,1020.00,1019.75,1019.75,124,156,280.00
07/09/2004,14:53,1020.00,1020.25,1019.75,1020.25,445,68,513.00
07/09/2004,14:54,1020.25,1020.50,1020.00,1020.25,352,681,1033.00
07/09/2004,14:55,1020.25,1020.50,1020.00,1020.25,362,289,651.00
07/09/2004,14:56,1020.25,1020.50,1020.00,1020.50,397,706,1103.00
07/09/2004,14:57,1020.50,1020.50,1020.25,1020.25,575,632,1207.00
07/09/2004,14:58,1020.25,1020.50,1020.00,1020.25,456,110,566.00
07/09/2004,14:59,1020.25,1020.75,1020.00,1020.50,953,1160,2113.00
07/09/2004,15:00,1020.50,1020.75,1020.25,1020.50,1116,733,1849.00
07/09/2004,15:01,1020.50,1021.25,1020.25,1020.50,3729,3091,6820.00
07/09/2004,15:02,1020.50,1020.50,1020.25,1020.50,1165,1238,2403.00
07/09/2004,15:03,1020.50,1020.75,1020.25,1020.50,689,268,957.00
07/09/2004,15:04,1020.75,1020.75,1020.50,1020.75,711,899,1610.00
07/09/2004,15:05,1020.75,1021.00,1020.75,1020.75,69,345,414.00
07/09/2004,15:06,1020.75,1021.00,1020.50,1020.50,419,197,616.00
07/09/2004,15:07,1020.50,1020.75,1020.50,1020.50,539,74,613.00
07/09/2004,15:08,1020.75,1020.75,1020.50,1020.50,48,807,855.00
07/09/2004,15:09,1020.50,1020.75,1020.25,1020.25,391,900,1291.00
07/09/2004,15:10,1020.25,1020.50,1020.25,1020.50,450,118,568.00
07/09/2004,15:11,1020.25,1020.50,1020.00,1020.25,854,1232,2086.00
07/09/2004,15:12,1020.25,1020.50,1020.00,1020.00,305,542,847.00
07/09/2004,15:13,1020.00,1020.25,1019.50,1019.50,216,2198,2414.00
07/09/2004,15:14,1019.75,1020.25,1019.50,1020.25,1438,1243,2681.00
07/09/2004,15:15,1020.25,1021.25,1020.00,1021.00,3193,1577,4770.00
07/09/2004,15:16,1021.00,1021.00,1021.00,1021.00,0,11,11.00
07/11/2004,17:01,1021.75,1022.00,1021.50,1022.00,164,20,184.00
07/11/2004,17:02,1021.75,1022.00,1021.75,1021.75,2,9,11.00
07/11/2004,17:03,1021.50,1021.50,1021.50,1021.50,0,39,39.00
07/11/2004,17:04,1021.25,1021.75,1021.25,1021.75,22,1,23.00
07/11/2004,17:05,1021.75,1021.75,1021.50,1021.50,2,11,13.00
07/11/2004,17:06,1021.50,1021.50,1021.25,1021.25,0,10,10.00
07/11/2004,17:09,1021.25,1021.50,1021.00,1021.00,2,109,111.00
07/11/2004,17:10,1020.75,1021.25,1020.75,1021.00,50,33,83.00
07/11/2004,17:11,1021.25,1021.50,1021.25,1021.25,8,3,11.00
07/11/2004,17:12,1021.25,1021.75,1021.25,1021.75,14,7,21.00
07/11/2004,17:13,1021.50,1021.50,1021.50,1021.50,0,1,1.00
07/11/2004,17:14,1021.75,1022.00,1021.75,1022.00,6,0,6.00
07/11/2004,17:15,1022.00,1022.00,1022.00,1022.00,7,0,7.00
07/11/2004,17:16,1022.00,1022.25,1021.75,1022.25,34,1,35.00
07/11/2004,17:17,1022.25,1022.25,1022.25,1022.25,36,0,36.00
07/11/2004,17:18,1022.00,1022.25,1022.00,1022.00,30,19,49.00
07/11/2004,17:19,1022.00,1022.00,1022.00,1022.00,0,27,27.00
07/11/2004,17:20,1022.00,1022.00,1022.00,1022.00,0,40,40.00
07/11/2004,17:21,1022.00,1022.25,1022.00,1022.25,30,7,37.00
07/11/2004,17:22,1022.25,1022.25,1022.00,1022.00,1,51,52.00
07/11/2004,17:23,1022.00,1022.00,1021.75,1022.00,13,20,33.00
07/11/2004,17:24,1022.25,1022.25,1022.25,1022.25,3,0,3.00
07/11/2004,17:25,1022.00,1022.00,1022.00,1022.00,0,2,2.00
07/11/2004,17:27,1022.25,1022.25,1022.25,1022.25,5,0,5.00
07/11/2004,17:28,1022.25,1022.25,1022.25,1022.25,67,0,67.00
07/11/2004,17:29,1022.50,1022.50,1022.50,1022.50,39,0,39.00
07/11/2004,17:30,1022.50,1022.50,1022.25,1022.25,11,3,14.00
07/11/2004,17:31,1022.50,1022.50,1022.50,1022.50,5,0,5.00
07/11/2004,17:33,1022.50,1022.75,1022.50,1022.50,29,2,31.00
07/11/2004,17:34,1022.75,1022.75,1022.50,1022.75,3,7,10.00
07/11/2004,17:35,1022.75,1022.75,1022.50,1022.50,1,1,2.00
07/11/2004,17:36,1022.75,1022.75,1022.75,1022.75,3,0,3.00
07/11/2004,17:37,1022.75,1022.75,1022.75,1022.75,5,0,5.00
07/11/2004,17:38,1022.75,1022.75,1022.75,1022.75,35,0,35.00
07/11/2004,17:39,1022.75,1023.00,1022.75,1022.75,30,6,36.00
07/11/2004,17:40,1022.75,1023.00,1022.75,1023.00,7,10,17.00
07/11/2004,17:41,1023.00,1023.00,1022.50,1022.50,1,3,4.00
07/11/2004,17:42,1022.75,1022.75,1022.75,1022.75,9,0,9.00
07/11/2004,17:43,1022.75,1022.75,1022.75,1022.75,5,0,5.00
07/11/2004,17:45,1023.00,1023.00,1023.00,1023.00,2,0,2.00
07/11/2004,17:46,1022.75,1022.75,1022.75,1022.75,0,115,115.00
07/11/2004,17:47,1022.75,1022.75,1022.75,1022.75,0,10,10.00
07/11/2004,17:48,1022.75,1023.00,1022.75,1023.00,50,11,61.00
07/11/2004,17:51,1022.75,1022.75,1022.75,1022.75,0,51,51.00
07/11/2004,17:52,1022.75,1022.75,1022.75,1022.75,0,29,29.00
07/11/2004,17:53,1022.75,1022.75,1022.75,1022.75,0,10,10.00
07/11/2004,17:54,1022.50,1022.50,1022.50,1022.50,0,1,1.00
07/11/2004,17:55,1022.75,1022.75,1022.75,1022.75,2,0,2.00
07/11/2004,17:58,1022.75,1022.75,1022.75,1022.75,22,0,22.00
07/11/2004,17:59,1022.75,1022.75,1022.75,1022.75,3,0,3.00
07/11/2004,18:00,1022.75,1022.75,1022.75,1022.75,7,0,7.00
07/11/2004,18:01,1023.00,1023.00,1023.00,1023.00,2,0,2.00
07/11/2004,18:02,1023.00,1023.00,1023.00,1023.00,2,0,2.00
07/11/2004,18:03,1023.00,1023.00,1023.00,1023.00,1,0,1.00
07/11/2004,18:04,1022.75,1022.75,1022.75,1022.75,0,1,1.00
07/11/2004,18:05,1022.75,1022.75,1022.75,1022.75,0,3,3.00
07/11/2004,18:06,1022.75,1022.75,1022.75,1022.75,0,1,1.00
07/11/2004,18:08,1022.75,1022.75,1022.75,1022.75,0,1,1.00
07/11/2004,18:12,1023.00,1023.00,1022.75,1022.75,1,3,4.00
07/11/2004,18:14,1022.75,1022.75,1022.75,1022.75,0,3,3.00
07/11/2004,18:15,1023.00,1023.00,1023.00,1023.00,1,0,1.00
07/11/2004,18:18,1022.75,1022.75,1022.75,1022.75,0,10,10.00
07/11/2004,18:20,1022.75,1022.75,1022.75,1022.75,0,50,50.00
07/11/2004,18:22,1022.50,1022.50,1022.50,1022.50,0,27,27.00
07/11/2004,18:23,1022.50,1022.50,1022.50,1022.50,0,3,3.00
07/11/2004,18:24,1022.25,1022.25,1022.25,1022.25,0,17,17.00
07/11/2004,18:26,1022.50,1022.50,1022.50,1022.50,2,0,2.00
07/11/2004,18:27,1022.25,1022.25,1022.25,1022.25,0,11,11.00
07/11/2004,18:28,1022.50,1022.50,1022.50,1022.50,5,0,5.00
07/11/2004,18:29,1022.25,1022.25,1022.25,1022.25,0,2,2.00
07/11/2004,18:31,1022.50,1022.50,1022.50,1022.50,27,0,27.00
07/11/2004,18:32,1022.50,1022.50,1022.50,1022.50,1,0,1.00
07/11/2004,18:34,1022.50,1022.50,1022.50,1022.50,2,0,2.00
07/11/2004,18:35,1022.50,1022.50,1022.50,1022.50,1,0,1.00
07/11/2004,18:36,1022.75,1022.75,1022.75,1022.75,10,0,10.00
07/11/2004,18:37,1022.75,1022.75,1022.75,1022.75,2,0,2.00
07/11/2004,18:39,1023.00,1023.00,1023.00,1023.00,11,0,11.00
07/11/2004,18:41,1022.75,1022.75,1022.75,1022.75,0,1,1.00
07/11/2004,18:43,1022.75,1022.75,1022.75,1022.75,0,11,11.00
07/11/2004,18:44,1023.00,1023.00,1023.00,1023.00,2,0,2.00
07/11/2004,18:45,1023.00,1023.00,1022.75,1022.75,1,1,2.00
07/11/2004,18:46,1023.00,1023.00,1023.00,1023.00,1,0,1.00
07/11/2004,18:47,1022.75,1022.75,1022.50,1022.50,0,108,108.00
07/11/2004,18:48,1022.50,1022.50,1022.25,1022.25,0,45,45.00
07/11/2004,18:49,1022.25,1022.25,1022.25,1022.25,0,21,21.00
07/11/2004,18:50,1022.25,1022.25,1022.25,1022.25,0,19,19.00
07/11/2004,18:51,1022.00,1022.00,1022.00,1022.00,0,1,1.00
07/11/2004,18:52,1022.00,1022.00,1022.00,1022.00,0,7,7.00
07/11/2004,18:53,1022.25,1022.25,1022.00,1022.00,31,65,96.00
07/11/2004,18:55,1021.75,1022.00,1021.75,1021.75,3,13,16.00
07/11/2004,18:57,1021.75,1021.75,1021.75,1021.75,0,151,151.00
07/11/2004,18:58,1022.00,1022.00,1022.00,1022.00,19,0,19.00
07/11/2004,18:59,1022.00,1022.00,1021.75,1022.00,3,18,21.00
07/11/2004,19:00,1021.75,1021.75,1021.50,1021.50,0,40,40.00
07/11/2004,19:01,1021.50,1021.75,1021.50,1021.75,1,1,2.00
07/11/2004,19:02,1021.75,1021.75,1021.50,1021.50,1,100,101.00
07/11/2004,19:03,1021.50,1021.50,1021.25,1021.50,80,60,140.00
07/11/2004,19:04,1021.50,1021.75,1021.50,1021.75,41,0,41.00
07/11/2004,19:05,1021.75,1021.75,1021.50,1021.50,60,1,61.00
07/11/2004,19:07,1021.75,1021.75,1021.75,1021.75,6,0,6.00
07/11/2004,19:08,1021.75,1021.75,1021.75,1021.75,10,0,10.00
07/11/2004,19:10,1021.75,1021.75,1021.75,1021.75,1,0,1.00
07/11/2004,19:11,1021.75,1021.75,1021.75,1021.75,64,0,64.00
07/11/2004,19:13,1021.75,1022.00,1021.75,1022.00,28,0,28.00
07/11/2004,19:14,1022.00,1022.00,1022.00,1022.00,61,0,61.00
07/11/2004,19:15,1022.00,1022.00,1022.00,1022.00,2,0,2.00
07/11/2004,19:16,1022.00,1022.00,1021.75,1021.75,46,1,47.00
07/11/2004,19:17,1021.75,1021.75,1021.75,1021.75,0,4,4.00
07/11/2004,19:18,1021.75,1021.75,1021.75,1021.75,0,13,13.00
07/11/2004,19:19,1021.75,1021.75,1021.75,1021.75,0,1,1.00
07/11/2004,19:20,1022.00,1022.00,1022.00,1022.00,1,0,1.00
07/11/2004,19:21,1021.75,1021.75,1021.75,1021.75,0,37,37.00
07/11/2004,19:22,1021.75,1021.75,1021.75,1021.75,0,2,2.00
07/11/2004,19:23,1021.75,1021.75,1021.50,1021.50,0,51,51.00
07/11/2004,19:24,1021.50,1021.50,1021.25,1021.25,0,127,127.00
07/11/2004,19:25,1021.50,1021.50,1021.25,1021.25,1,72,73.00
07/11/2004,19:26,1021.25,1021.25,1021.25,1021.25,0,1,1.00
07/11/2004,19:27,1021.00,1021.25,1021.00,1021.25,25,13,38.00
07/11/2004,19:28,1021.25,1021.25,1021.00,1021.00,3,1,4.00
07/11/2004,19:29,1021.00,1021.25,1021.00,1021.00,3,2,5.00
07/11/2004,19:30,1021.00,1021.00,1021.00,1021.00,0,51,51.00
07/11/2004,19:31,1021.00,1021.00,1021.00,1021.00,0,1,1.00
07/11/2004,19:32,1021.00,1021.00,1021.00,1021.00,0,61,61.00
07/11/2004,19:33,1021.00,1021.25,1021.00,1021.00,10,7,17.00
07/11/2004,19:36,1021.00,1021.00,1021.00,1021.00,0,6,6.00
07/11/2004,19:37,1021.00,1021.00,1021.00,1021.00,0,23,23.00
07/11/2004,19:38,1021.00,1021.00,1021.00,1021.00,0,1,1.00
07/11/2004,19:39,1021.25,1021.25,1021.00,1021.00,1,2,3.00
07/11/2004,19:41,1021.00,1021.00,1021.00,1021.00,0,1,1.00
07/11/2004,19:44,1021.25,1021.25,1021.25,1021.25,44,0,44.00
07/11/2004,19:45,1021.25,1021.25,1021.25,1021.25,1,0,1.00
07/11/2004,19:46,1021.25,1021.25,1021.00,1021.25,2,10,12.00
07/11/2004,19:47,1021.00,1021.00,1020.75,1020.75,0,12,12.00
07/11/2004,19:48,1020.75,1020.75,1020.75,1020.75,0,51,51.00
07/11/2004,19:49,1020.75,1020.75,1020.00,1020.25,4,254,258.00
07/11/2004,19:50,1020.25,1020.25,1020.25,1020.25,12,0,12.00
07/11/2004,19:51,1020.25,1020.25,1020.00,1020.25,38,4,42.00
07/11/2004,19:52,1020.00,1020.00,1020.00,1020.00,0,20,20.00
07/11/2004,19:53,1020.25,1020.25,1020.25,1020.25,2,0,2.00
07/11/2004,19:54,1020.25,1020.25,1020.00,1020.25,5,2,7.00
07/11/2004,19:55,1020.50,1020.50,1020.25,1020.25,4,7,11.00
07/11/2004,19:56,1020.25,1020.25,1020.25,1020.25,0,9,9.00
07/11/2004,19:57,1020.50,1020.50,1020.50,1020.50,4,0,4.00
07/11/2004,19:58,1020.50,1020.50,1020.50,1020.50,30,0,30.00
07/11/2004,20:00,1020.50,1020.50,1020.25,1020.50,9,8,17.00
07/11/2004,20:01,1020.50,1020.50,1020.50,1020.50,30,0,30.00
07/11/2004,20:02,1020.50,1020.50,1020.50,1020.50,1,0,1.00
07/11/2004,20:03,1020.50,1020.50,1020.25,1020.25,1,1,2.00
07/11/2004,20:06,1020.25,1020.25,1020.25,1020.25,0,20,20.00
07/11/2004,20:07,1020.25,1020.25,1020.25,1020.25,0,11,11.00
07/11/2004,20:08,1020.25,1020.25,1020.25,1020.25,0,6,6.00
07/11/2004,20:09,1020.25,1020.25,1019.25,1019.25,2,178,180.00
07/11/2004,20:10,1019.50,1019.75,1019.50,1019.75,22,1,23.00
07/11/2004,20:11,1019.75,1019.75,1019.75,1019.75,37,0,37.00
07/11/2004,20:12,1019.75,1019.75,1019.75,1019.75,5,0,5.00
07/11/2004,20:13,1019.75,1019.75,1019.75,1019.75,9,0,9.00
07/11/2004,20:14,1019.75,1019.75,1019.25,1019.50,8,78,86.00
07/11/2004,20:15,1019.50,1019.50,1019.25,1019.25,6,4,10.00
07/11/2004,20:16,1019.25,1019.50,1019.25,1019.50,1,1,2.00
07/11/2004,20:17,1019.50,1019.50,1019.50,1019.50,27,0,27.00
07/11/2004,20:19,1019.75,1019.75,1019.75,1019.75,18,0,18.00
07/11/2004,20:20,1019.75,1019.75,1019.75,1019.75,3,0,3.00
07/11/2004,20:23,1019.50,1019.50,1019.50,1019.50,0,31,31.00
07/11/2004,20:24,1019.50,1019.50,1019.50,1019.50,0,25,25.00
07/11/2004,20:26,1019.75,1019.75,1019.75,1019.75,5,0,5.00
07/11/2004,20:27,1019.75,1019.75,1019.75,1019.75,2,0,2.00
07/11/2004,20:28,1019.75,1019.75,1019.75,1019.75,3,0,3.00
07/11/2004,20:29,1019.75,1019.75,1019.50,1019.50,27,3,30.00
07/11/2004,20:30,1019.50,1019.75,1019.50,1019.75,1,1,2.00
07/11/2004,20:31,1019.75,1019.75,1019.75,1019.75,4,0,4.00
07/11/2004,20:32,1019.50,1019.50,1019.50,1019.50,0,63,63.00
07/11/2004,20:33,1019.50,1019.50,1019.50,1019.50,0,2,2.00
07/11/2004,20:34,1019.50,1019.75,1019.25,1019.50,12,21,33.00
07/11/2004,20:36,1019.50,1019.50,1019.25,1019.25,1,1,2.00
07/11/2004,20:38,1019.25,1019.25,1019.25,1019.25,0,104,104.00
07/11/2004,20:40,1019.00,1019.25,1018.50,1018.50,8,197,205.00
07/11/2004,20:41,1018.75,1018.75,1018.50,1018.75,19,27,46.00
07/11/2004,20:42,1018.75,1019.00,1018.50,1018.75,27,3,30.00
07/11/2004,20:43,1018.75,1018.75,1018.75,1018.75,0,2,2.00
07/11/2004,20:44,1018.50,1018.50,1018.50,1018.50,0,10,10.00
07/11/2004,20:45,1018.75,1018.75,1018.50,1018.75,6,3,9.00
07/11/2004,20:46,1018.75,1018.75,1018.75,1018.75,8,0,8.00
07/11/2004,20:47,1018.75,1018.75,1018.75,1018.75,2,0,2.00
07/11/2004,20:48,1018.50,1018.75,1018.50,1018.50,1,5,6.00
07/11/2004,20:49,1018.75,1018.75,1018.75,1018.75,5,0,5.00
07/11/2004,20:50,1018.75,1018.75,1018.75,1018.75,2,0,2.00
07/11/2004,20:51,1019.00,1019.00,1019.00,1019.00,17,0,17.00
07/11/2004,20:52,1019.00,1019.25,1019.00,1019.25,34,1,35.00
07/11/2004,20:53,1019.00,1019.50,1019.00,1019.50,65,29,94.00
07/11/2004,20:54,1019.25,1019.25,1018.75,1018.75,0,157,157.00
07/11/2004,20:55,1019.00,1019.25,1019.00,1019.25,62,0,62.00
07/11/2004,20:56,1019.25,1019.25,1019.25,1019.25,1,0,1.00
07/11/2004,20:57,1019.25,1019.50,1019.25,1019.50,7,0,7.00
07/11/2004,20:58,1019.50,1019.50,1019.25,1019.25,1,3,4.00
07/11/2004,20:59,1019.25,1019.50,1019.25,1019.25,3,25,28.00
07/11/2004,21:01,1019.25,1019.25,1019.25,1019.25,0,6,6.00
07/11/2004,21:02,1019.00,1019.00,1019.00,1019.00,0,1,1.00
07/11/2004,21:03,1019.00,1019.00,1019.00,1019.00,0,5,5.00
07/11/2004,21:04,1019.25,1019.25,1019.00,1019.00,1,2,3.00
07/11/2004,21:05,1019.00,1019.00,1019.00,1019.00,0,14,14.00
07/11/2004,21:06,1019.00,1019.25,1018.75,1018.75,2,24,26.00
07/11/2004,21:07,1019.00,1019.25,1019.00,1019.25,14,0,14.00
07/11/2004,21:08,1019.00,1019.00,1018.75,1018.75,0,57,57.00
07/11/2004,21:09,1018.75,1018.75,1018.75,1018.75,0,11,11.00
07/11/2004,21:11,1019.00,1019.00,1019.00,1019.00,2,0,2.00
07/11/2004,21:12,1019.00,1019.00,1019.00,1019.00,5,0,5.00
07/11/2004,21:13,1018.75,1018.75,1018.50,1018.75,1,60,61.00
07/11/2004,21:14,1018.50,1018.50,1018.25,1018.25,1,71,72.00
07/11/2004,21:15,1018.25,1018.50,1018.25,1018.50,6,1,7.00
07/11/2004,21:16,1018.50,1018.50,1018.50,1018.50,19,0,19.00
07/11/2004,21:17,1018.75,1018.75,1018.75,1018.75,5,0,5.00
07/11/2004,21:18,1018.75,1018.75,1018.50,1018.75,3,1,4.00
07/11/2004,21:19,1018.75,1018.75,1018.50,1018.75,11,3,14.00
07/11/2004,21:20,1018.75,1018.75,1018.50,1018.75,3,1,4.00
07/11/2004,21:21,1018.50,1018.50,1018.25,1018.50,1,15,16.00
07/11/2004,21:22,1018.75,1018.75,1018.75,1018.75,1,0,1.00
07/11/2004,21:23,1018.50,1018.50,1018.25,1018.50,4,42,46.00
07/11/2004,21:25,1018.75,1018.75,1018.75,1018.75,2,0,2.00
07/11/2004,21:26,1018.50,1018.75,1018.50,1018.75,2,1,3.00
07/11/2004,21:29,1018.75,1018.75,1018.50,1018.50,1,1,2.00
07/11/2004,21:32,1018.75,1018.75,1018.75,1018.75,19,0,19.00
07/11/2004,21:33,1019.00,1019.00,1018.75,1018.75,2,10,12.00
07/11/2004,21:34,1018.75,1018.75,1018.50,1018.50,0,14,14.00
07/11/2004,21:35,1018.50,1018.50,1018.50,1018.50,0,1,1.00
07/11/2004,21:36,1018.75,1018.75,1018.75,1018.75,3,0,3.00
07/11/2004,21:37,1018.75,1018.75,1018.75,1018.75,5,0,5.00
07/11/2004,21:38,1018.75,1018.75,1018.50,1018.75,14,2,16.00
07/11/2004,21:40,1018.75,1018.75,1018.75,1018.75,6,0,6.00
07/11/2004,21:41,1018.75,1018.75,1018.75,1018.75,1,0,1.00
07/11/2004,21:45,1018.75,1018.75,1018.75,1018.75,1,0,1.00
07/11/2004,21:46,1018.50,1018.50,1018.50,1018.50,0,10,10.00
07/11/2004,21:49,1018.75,1018.75,1018.75,1018.75,28,0,28.00
07/11/2004,21:50,1018.75,1018.75,1018.75,1018.75,1,0,1.00
07/11/2004,21:51,1018.75,1018.75,1018.75,1018.75,4,0,4.00
07/11/2004,21:52,1019.00,1019.00,1019.00,1019.00,3,0,3.00
07/11/2004,21:53,1019.00,1019.00,1018.50,1018.75,25,5,30.00
07/11/2004,21:54,1018.75,1018.75,1018.50,1018.75,4,2,6.00
07/11/2004,21:55,1018.75,1018.75,1018.75,1018.75,11,0,11.00
07/11/2004,21:58,1018.75,1018.75,1018.75,1018.75,3,0,3.00
07/11/2004,21:59,1019.00,1019.75,1019.00,1019.50,132,65,197.00
07/11/2004,22:00,1019.50,1019.50,1019.50,1019.50,0,10,10.00
07/11/2004,22:01,1019.25,1019.25,1019.25,1019.25,0,1,1.00
07/11/2004,22:04,1019.25,1019.25,1019.25,1019.25,0,1,1.00
07/11/2004,22:05,1019.25,1019.25,1019.25,1019.25,0,11,11.00
07/11/2004,22:06,1019.25,1019.25,1019.00,1019.00,0,3,3.00
07/11/2004,22:07,1019.00,1019.25,1019.00,1019.25,1,1,2.00
07/11/2004,22:09,1019.25,1019.25,1019.25,1019.25,2,0,2.00
07/11/2004,22:11,1019.00,1019.00,1019.00,1019.00,0,3,3.00
07/11/2004,22:12,1019.00,1019.00,1019.00,1019.00,0,6,6.00
07/11/2004,22:13,1019.00,1019.00,1019.00,1019.00,0,1,1.00
07/11/2004,22:15,1019.25,1019.25,1019.25,1019.25,2,0,2.00
07/11/2004,22:16,1019.25,1019.25,1019.25,1019.25,2,0,2.00
07/11/2004,22:17,1019.00,1019.50,1019.00,1019.50,1,1,2.00
07/11/2004,22:18,1019.25,1019.25,1019.25,1019.25,0,1,1.00
07/11/2004,22:19,1019.25,1019.50,1019.25,1019.50,1,1,2.00
07/11/2004,22:20,1019.25,1019.25,1019.25,1019.25,0,5,5.00
07/11/2004,22:21,1019.25,1019.25,1019.25,1019.25,0,1,1.00
07/11/2004,22:22,1019.50,1019.50,1019.25,1019.25,1,1,2.00
07/11/2004,22:24,1019.25,1019.25,1019.25,1019.25,0,1,1.00
07/11/2004,22:26,1019.25,1019.25,1019.25,1019.25,0,3,3.00
07/11/2004,22:29,1019.25,1019.25,1019.25,1019.25,0,8,8.00
07/11/2004,22:30,1019.25,1019.25,1019.25,1019.25,0,1,1.00
07/11/2004,22:31,1019.25,1019.25,1019.25,1019.25,0,1,1.00
07/11/2004,22:33,1019.25,1019.25,1019.25,1019.25,0,3,3.00
07/11/2004,22:34,1019.25,1019.25,1019.25,1019.25,0,15,15.00
07/11/2004,22:35,1019.25,1019.25,1019.25,1019.25,0,1,1.00
07/11/2004,22:37,1019.25,1019.25,1019.25,1019.25,0,7,7.00
07/11/2004,22:38,1019.25,1019.25,1019.25,1019.25,0,2,2.00
07/11/2004,22:42,1019.25,1019.25,1019.25,1019.25,0,2,2.00
07/11/2004,22:45,1019.25,1019.25,1019.25,1019.25,0,1,1.00
07/11/2004,22:49,1019.00,1019.00,1019.00,1019.00,0,1,1.00
07/11/2004,22:50,1019.25,1019.25,1019.25,1019.25,1,0,1.00
07/11/2004,22:56,1019.25,1019.25,1019.25,1019.25,2,0,2.00
07/11/2004,22:57,1019.25,1019.25,1019.25,1019.25,1,0,1.00
07/11/2004,22:58,1019.25,1019.25,1019.25,1019.25,1,0,1.00
07/11/2004,23:04,1019.25,1019.25,1019.00,1019.00,1,1,2.00
07/11/2004,23:08,1019.00,1019.00,1019.00,1019.00,0,2,2.00
07/11/2004,23:11,1019.00,1019.00,1019.00,1019.00,0,2,2.00
07/11/2004,23:13,1019.00,1019.00,1019.00,1019.00,0,2,2.00
07/11/2004,23:14,1019.25,1019.25,1019.25,1019.25,5,0,5.00
07/11/2004,23:16,1019.25,1019.25,1019.25,1019.25,1,0,1.00
07/11/2004,23:17,1019.00,1019.00,1019.00,1019.00,0,31,31.00
07/11/2004,23:19,1019.00,1019.00,1019.00,1019.00,0,5,5.00
07/11/2004,23:20,1019.00,1019.00,1019.00,1019.00,0,2,2.00
07/11/2004,23:24,1019.25,1019.25,1019.25,1019.25,4,0,4.00
07/11/2004,23:34,1019.25,1019.25,1019.25,1019.25,10,0,10.00
07/11/2004,23:35,1019.25,1019.25,1019.25,1019.25,1,0,1.00
07/11/2004,23:36,1019.25,1019.25,1019.25,1019.25,8,0,8.00
07/11/2004,23:37,1019.25,1019.50,1019.25,1019.50,5,0,5.00
07/11/2004,23:42,1019.50,1019.50,1019.50,1019.50,1,0,1.00
07/11/2004,23:46,1019.25,1019.25,1019.25,1019.25,0,1,1.00
07/11/2004,23:48,1019.25,1019.25,1019.25,1019.25,0,6,6.00
07/11/2004,23:51,1019.25,1019.25,1019.25,1019.25,0,1,1.00
07/11/2004,23:58,1019.25,1019.25,1019.25,1019.25,0,2,2.00
07/12/2004,00:00,1019.25,1019.25,1019.25,1019.25,0,1,1.00
07/12/2004,00:01,1019.25,1019.25,1019.25,1019.25,0,28,28.00
07/12/2004,00:05,1019.25,1019.25,1019.25,1019.25,0,14,14.00
07/12/2004,00:06,1019.25,1019.25,1019.25,1019.25,0,5,5.00
07/12/2004,00:08,1019.50,1019.50,1019.25,1019.25,5,7,12.00
07/12/2004,00:09,1019.50,1019.50,1019.50,1019.50,1,0,1.00
07/12/2004,00:14,1019.50,1019.50,1019.50,1019.50,2,0,2.00
07/12/2004,00:15,1019.25,1019.25,1019.25,1019.25,0,13,13.00
07/12/2004,00:18,1019.25,1019.25,1019.25,1019.25,0,6,6.00
07/12/2004,00:28,1019.25,1019.25,1019.25,1019.25,0,1,1.00
07/12/2004,00:30,1019.25,1019.25,1019.25,1019.25,0,2,2.00
07/12/2004,00:31,1019.00,1019.00,1019.00,1019.00,0,1,1.00
07/12/2004,00:32,1019.25,1019.25,1019.25,1019.25,20,0,20.00
07/12/2004,00:34,1019.25,1019.25,1019.25,1019.25,1,0,1.00
07/12/2004,00:40,1019.25,1019.25,1018.75,1018.75,2,102,104.00
07/12/2004,00:42,1018.50,1018.75,1018.50,1018.75,1,2,3.00
07/12/2004,00:43,1018.75,1018.75,1018.75,1018.75,1,0,1.00
07/12/2004,00:44,1018.75,1018.75,1018.75,1018.75,23,0,23.00
07/12/2004,00:45,1018.75,1018.75,1018.75,1018.75,5,0,5.00
07/12/2004,00:49,1019.00,1019.00,1019.00,1019.00,1,0,1.00
07/12/2004,00:50,1019.00,1019.00,1019.00,1019.00,1,0,1.00
07/12/2004,00:52,1019.00,1019.00,1019.00,1019.00,1,0,1.00
07/12/2004,00:57,1018.75,1018.75,1018.75,1018.75,0,2,2.00
07/12/2004,00:59,1019.00,1019.00,1019.00,1019.00,3,0,3.00
07/12/2004,01:00,1019.00,1019.00,1019.00,1019.00,1,0,1.00
07/12/2004,01:01,1019.00,1019.00,1019.00,1019.00,2,0,2.00
07/12/2004,01:02,1019.00,1019.00,1019.00,1019.00,1,0,1.00
07/12/2004,01:03,1019.00,1019.00,1019.00,1019.00,1,0,1.00
07/12/2004,01:06,1019.25,1019.25,1019.25,1019.25,5,0,5.00
07/12/2004,01:14,1019.25,1019.25,1019.25,1019.25,4,0,4.00
07/12/2004,01:15,1019.25,1019.25,1019.25,1019.25,6,0,6.00
07/12/2004,01:16,1019.25,1019.25,1019.25,1019.25,2,0,2.00
07/12/2004,01:18,1019.00,1019.00,1019.00,1019.00,0,13,13.00
07/12/2004,01:19,1019.00,1019.00,1019.00,1019.00,0,7,7.00
07/12/2004,01:20,1019.00,1019.00,1019.00,1019.00,0,5,5.00
07/12/2004,01:21,1019.00,1019.00,1019.00,1019.00,0,5,5.00
07/12/2004,01:22,1019.00,1019.00,1019.00,1019.00,0,8,8.00
07/12/2004,01:23,1019.00,1019.00,1019.00,1019.00,0,1,1.00
07/12/2004,01:26,1019.00,1019.00,1019.00,1019.00,0,2,2.00
07/12/2004,01:27,1018.75,1018.75,1018.75,1018.75,0,3,3.00
07/12/2004,01:28,1018.75,1018.75,1018.75,1018.75,0,16,16.00
07/12/2004,01:30,1019.00,1019.00,1019.00,1019.00,50,0,50.00
07/12/2004,01:31,1018.75,1018.75,1018.75,1018.75,0,1,1.00
07/12/2004,01:33,1019.00,1019.00,1019.00,1019.00,7,0,7.00
07/12/2004,01:35,1019.00,1019.00,1019.00,1019.00,3,0,3.00
07/12/2004,01:36,1019.00,1019.00,1019.00,1019.00,26,0,26.00
07/12/2004,01:37,1019.00,1019.25,1019.00,1019.25,18,0,18.00
07/12/2004,01:38,1019.00,1019.00,1019.00,1019.00,0,4,4.00
07/12/2004,01:39,1019.00,1019.00,1019.00,1019.00,0,14,14.00
07/12/2004,01:40,1019.00,1019.00,1019.00,1019.00,0,5,5.00
07/12/2004,01:41,1018.75,1018.75,1018.75,1018.75,0,1,1.00
07/12/2004,01:44,1019.00,1019.00,1019.00,1019.00,5,0,5.00
07/12/2004,01:46,1019.00,1019.00,1019.00,1019.00,25,0,25.00
07/12/2004,01:47,1019.00,1019.00,1019.00,1019.00,1,0,1.00
07/12/2004,01:48,1019.00,1019.00,1019.00,1019.00,4,0,4.00
07/12/2004,01:49,1019.00,1019.00,1019.00,1019.00,3,0,3.00
07/12/2004,01:50,1019.00,1019.00,1019.00,1019.00,3,0,3.00
07/12/2004,01:53,1019.00,1019.00,1019.00,1019.00,3,0,3.00
07/12/2004,01:56,1018.75,1018.75,1018.75,1018.75,0,1,1.00
07/12/2004,01:58,1019.00,1019.00,1019.00,1019.00,9,0,9.00
07/12/2004,01:59,1019.00,1019.00,1019.00,1019.00,12,0,12.00
07/12/2004,02:01,1019.00,1019.00,1019.00,1019.00,21,0,21.00
07/12/2004,02:02,1019.00,1019.25,1019.00,1019.25,17,10,27.00
07/12/2004,02:03,1019.00,1019.25,1019.00,1019.25,49,10,59.00
07/12/2004,02:04,1019.25,1019.25,1019.25,1019.25,94,0,94.00
07/12/2004,02:05,1019.00,1019.00,1019.00,1019.00,0,31,31.00
07/12/2004,02:06,1019.25,1019.25,1019.00,1019.25,7,3,10.00
07/12/2004,02:07,1019.25,1019.25,1019.25,1019.25,94,0,94.00
07/12/2004,02:08,1019.25,1019.25,1019.25,1019.25,73,0,73.00
07/12/2004,02:09,1019.25,1019.25,1019.25,1019.25,1,0,1.00
07/12/2004,02:10,1019.25,1019.25,1019.25,1019.25,35,0,35.00
07/12/2004,02:11,1019.00,1019.50,1019.00,1019.50,40,4,44.00
07/12/2004,02:12,1019.50,1019.50,1019.50,1019.50,15,0,15.00
07/12/2004,02:13,1019.25,1019.50,1019.25,1019.50,21,5,26.00
07/12/2004,02:14,1019.50,1019.50,1019.50,1019.50,6,0,6.00
07/12/2004,02:15,1019.75,1019.75,1019.75,1019.75,28,0,28.00
07/12/2004,02:16,1019.75,1019.75,1019.50,1019.75,138,1,139.00
07/12/2004,02:17,1019.75,1019.75,1019.75,1019.75,53,0,53.00
07/12/2004,02:18,1019.50,1019.50,1019.50,1019.50,0,47,47.00
07/12/2004,02:20,1019.50,1019.75,1019.50,1019.75,60,90,150.00
07/12/2004,02:21,1020.00,1020.00,1020.00,1020.00,2,0,2.00
07/12/2004,02:22,1020.00,1020.00,1020.00,1020.00,282,0,282.00
07/12/2004,02:23,1020.25,1020.25,1020.25,1020.25,1,0,1.00
07/12/2004,02:24,1020.25,1020.25,1020.25,1020.25,18,0,18.00
07/12/2004,02:25,1020.25,1020.25,1020.25,1020.25,10,0,10.00
07/12/2004,02:26,1020.25,1020.25,1020.25,1020.25,2,0,2.00
07/12/2004,02:27,1020.25,1020.50,1020.25,1020.50,120,7,127.00
07/12/2004,02:28,1020.50,1020.50,1020.50,1020.50,1,0,1.00
07/12/2004,02:29,1020.25,1020.25,1020.25,1020.25,0,8,8.00
07/12/2004,02:30,1020.50,1020.50,1020.50,1020.50,36,0,36.00
07/12/2004,02:31,1020.50,1020.75,1020.50,1020.75,18,0,18.00
07/12/2004,02:32,1020.50,1021.00,1020.50,1021.00,101,4,105.00
07/12/2004,02:33,1021.00,1021.00,1021.00,1021.00,49,0,49.00
07/12/2004,02:34,1021.00,1021.50,1021.00,1021.50,66,2,68.00
07/12/2004,02:35,1021.50,1021.50,1021.25,1021.25,18,36,54.00
07/12/2004,02:36,1021.25,1021.25,1021.25,1021.25,0,27,27.00
07/12/2004,02:37,1021.50,1021.75,1021.25,1021.50,52,6,58.00
07/12/2004,02:38,1021.50,1021.50,1021.25,1021.25,0,37,37.00
07/12/2004,02:39,1021.25,1021.50,1021.25,1021.25,2,12,14.00
07/12/2004,02:40,1021.25,1021.25,1021.25,1021.25,0,12,12.00
07/12/2004,02:41,1021.00,1021.00,1021.00,1021.00,0,199,199.00
07/12/2004,02:43,1021.00,1021.00,1020.75,1021.00,1,48,49.00
07/12/2004,02:44,1020.75,1020.75,1020.75,1020.75,0,34,34.00
07/12/2004,02:45,1021.00,1021.00,1021.00,1021.00,69,0,69.00
07/12/2004,02:46,1021.00,1021.00,1021.00,1021.00,2,0,2.00
07/12/2004,02:47,1021.00,1021.00,1021.00,1021.00,2,0,2.00
07/12/2004,02:48,1021.25,1021.25,1021.25,1021.25,4,0,4.00
07/12/2004,02:49,1021.25,1021.25,1021.25,1021.25,38,0,38.00
07/12/2004,02:50,1021.25,1021.25,1021.00,1021.25,6,11,17.00
07/12/2004,02:51,1021.25,1021.50,1021.25,1021.25,100,23,123.00
07/12/2004,02:52,1021.00,1021.00,1021.00,1021.00,0,2,2.00
07/12/2004,02:53,1021.00,1021.00,1021.00,1021.00,0,1,1.00
07/12/2004,02:54,1021.25,1021.25,1021.25,1021.25,6,0,6.00
07/12/2004,02:56,1021.25,1021.25,1021.00,1021.00,4,1,5.00
07/12/2004,02:58,1021.00,1021.00,1020.75,1021.00,11,34,45.00
07/12/2004,02:59,1021.00,1021.25,1021.00,1021.25,54,0,54.00
07/12/2004,03:00,1021.25,1021.25,1021.25,1021.25,5,0,5.00
07/12/2004,03:01,1021.00,1021.00,1020.50,1020.75,53,205,258.00
07/12/2004,03:02,1020.75,1020.75,1020.75,1020.75,47,0,47.00
07/12/2004,03:03,1021.00,1021.00,1021.00,1021.00,5,0,5.00
07/12/2004,03:05,1021.00,1021.25,1021.00,1021.25,76,0,76.00
07/12/2004,03:06,1021.25,1021.25,1021.25,1021.25,53,0,53.00
07/12/2004,03:07,1021.25,1021.25,1021.25,1021.25,5,0,5.00
07/12/2004,03:08,1021.50,1021.50,1021.50,1021.50,12,0,12.00
07/12/2004,03:10,1021.50,1021.50,1021.00,1021.00,45,4,49.00
07/12/2004,03:11,1021.25,1021.50,1021.25,1021.50,28,1,29.00
07/12/2004,03:12,1021.50,1021.50,1021.50,1021.50,15,0,15.00
07/12/2004,03:13,1021.50,1021.50,1021.50,1021.50,2,0,2.00
07/12/2004,03:14,1021.50,1021.50,1021.50,1021.50,6,0,6.00
07/12/2004,03:15,1021.50,1021.50,1021.50,1021.50,20,0,20.00
07/12/2004,03:16,1021.50,1021.75,1021.50,1021.75,93,14,107.00
07/12/2004,03:17,1021.75,1021.75,1021.75,1021.75,10,0,10.00
07/12/2004,03:18,1021.75,1021.75,1021.75,1021.75,21,0,21.00
07/12/2004,03:19,1021.75,1021.75,1021.50,1021.50,6,1,7.00
07/12/2004,03:20,1021.50,1021.50,1021.50,1021.50,0,10,10.00
07/12/2004,03:21,1021.50,1021.50,1021.50,1021.50,0,1,1.00
07/12/2004,03:22,1021.50,1021.75,1021.50,1021.75,8,2,10.00
07/12/2004,03:23,1021.75,1021.75,1021.50,1021.75,20,12,32.00
07/12/2004,03:24,1021.75,1021.75,1021.75,1021.75,40,0,40.00
07/12/2004,03:27,1021.50,1021.50,1021.50,1021.50,0,1,1.00
07/12/2004,03:28,1021.50,1021.50,1021.50,1021.50,0,4,4.00
07/12/2004,03:29,1021.50,1021.75,1021.25,1021.50,23,137,160.00
07/12/2004,03:31,1021.50,1021.50,1021.50,1021.50,5,0,5.00
07/12/2004,03:32,1021.50,1021.50,1021.50,1021.50,10,0,10.00
07/12/2004,03:33,1021.50,1021.50,1021.50,1021.50,32,0,32.00
07/12/2004,03:34,1021.25,1021.25,1021.25,1021.25,0,96,96.00
07/12/2004,03:35,1021.25,1021.50,1021.25,1021.50,1,12,13.00
07/12/2004,03:37,1021.25,1021.25,1021.25,1021.25,0,12,12.00
07/12/2004,03:39,1021.00,1021.00,1021.00,1021.00,0,1,1.00
07/12/2004,03:40,1021.00,1021.00,1021.00,1021.00,0,1,1.00
07/12/2004,03:41,1021.25,1021.25,1021.25,1021.25,15,0,15.00
07/12/2004,03:42,1021.25,1021.25,1021.25,1021.25,20,0,20.00
07/12/2004,03:43,1021.25,1021.25,1021.25,1021.25,11,0,11.00
07/12/2004,03:45,1021.50,1021.50,1021.50,1021.50,1,0,1.00
07/12/2004,03:46,1021.25,1021.50,1021.25,1021.25,1,14,15.00
07/12/2004,03:47,1021.50,1021.50,1021.25,1021.25,1,1,2.00
07/12/2004,03:48,1021.25,1021.25,1021.25,1021.25,0,10,10.00
07/12/2004,03:49,1021.50,1021.50,1021.50,1021.50,1,0,1.00
07/12/2004,03:51,1021.25,1021.25,1021.00,1021.25,5,286,291.00
07/12/2004,03:52,1021.25,1021.25,1021.25,1021.25,14,0,14.00
07/12/2004,03:53,1021.25,1021.25,1021.25,1021.25,10,0,10.00
07/12/2004,03:54,1021.25,1021.25,1021.25,1021.25,2,0,2.00
07/12/2004,03:55,1021.25,1021.25,1021.25,1021.25,2,0,2.00
07/12/2004,03:56,1021.00,1021.00,1021.00,1021.00,0,1,1.00
07/12/2004,03:57,1021.00,1021.00,1021.00,1021.00,0,32,32.00
07/12/2004,03:58,1020.75,1021.00,1020.75,1020.75,6,58,64.00
07/12/2004,03:59,1020.75,1020.75,1020.50,1020.50,0,21,21.00
07/12/2004,04:00,1020.75,1020.75,1020.50,1020.75,39,1,40.00
07/12/2004,04:01,1021.00,1021.00,1021.00,1021.00,4,0,4.00
07/12/2004,04:02,1021.00,1021.00,1021.00,1021.00,114,0,114.00
07/12/2004,04:03,1021.00,1021.00,1021.00,1021.00,81,0,81.00
07/12/2004,04:04,1021.00,1021.00,1021.00,1021.00,18,0,18.00
07/12/2004,04:05,1021.25,1021.25,1021.25,1021.25,55,0,55.00
07/12/2004,04:06,1021.25,1021.25,1021.25,1021.25,8,0,8.00
07/12/2004,04:07,1021.25,1021.25,1021.25,1021.25,1,0,1.00
07/12/2004,04:09,1021.50,1021.75,1021.50,1021.75,112,0,112.00
07/12/2004,04:10,1021.75,1021.75,1021.50,1021.75,71,1,72.00
07/12/2004,04:11,1021.75,1021.75,1021.75,1021.75,66,0,66.00
07/12/2004,04:12,1021.75,1021.75,1021.75,1021.75,30,0,30.00
07/12/2004,04:14,1021.75,1021.75,1021.75,1021.75,57,0,57.00
07/12/2004,04:16,1021.75,1021.75,1021.50,1021.50,91,10,101.00
07/12/2004,04:17,1021.75,1021.75,1021.50,1021.50,50,61,111.00
07/12/2004,04:18,1021.50,1021.50,1021.50,1021.50,0,5,5.00
07/12/2004,04:19,1021.50,1021.75,1021.50,1021.50,6,6,12.00
07/12/2004,04:20,1021.75,1021.75,1021.75,1021.75,8,0,8.00
07/12/2004,04:21,1022.00,1022.00,1022.00,1022.00,7,0,7.00
07/12/2004,04:22,1021.75,1021.75,1021.75,1021.75,0,20,20.00
07/12/2004,04:23,1021.75,1021.75,1021.50,1021.50,0,16,16.00
07/12/2004,04:26,1021.75,1021.75,1021.75,1021.75,6,0,6.00
07/12/2004,04:27,1021.75,1021.75,1021.75,1021.75,66,0,66.00
07/12/2004,04:28,1021.75,1021.75,1021.50,1021.50,2,32,34.00
07/12/2004,04:29,1021.50,1021.50,1021.50,1021.50,0,59,59.00
07/12/2004,04:30,1021.50,1021.50,1021.50,1021.50,0,53,53.00
07/12/2004,04:31,1021.50,1021.50,1021.50,1021.50,0,8,8.00
07/12/2004,04:32,1021.50,1021.50,1021.25,1021.25,0,6,6.00
07/12/2004,04:33,1021.25,1021.25,1021.00,1021.00,0,19,19.00
07/12/2004,04:34,1021.00,1021.25,1021.00,1021.25,6,2,8.00
07/12/2004,04:35,1021.00,1021.25,1021.00,1021.25,1,1,2.00
07/12/2004,04:37,1021.25,1021.25,1021.25,1021.25,67,0,67.00
07/12/2004,04:38,1021.25,1021.25,1021.25,1021.25,3,0,3.00
07/12/2004,04:39,1021.50,1021.50,1021.50,1021.50,14,0,14.00
07/12/2004,04:41,1021.25,1021.50,1021.25,1021.25,1,19,20.00
07/12/2004,04:43,1021.25,1021.25,1021.25,1021.25,0,1,1.00
07/12/2004,04:44,1021.00,1021.25,1021.00,1021.25,1,1,2.00
07/12/2004,04:45,1021.25,1021.25,1021.25,1021.25,1,0,1.00
07/12/2004,04:47,1021.00,1021.25,1021.00,1021.25,3,3,6.00
07/12/2004,04:48,1021.00,1021.00,1021.00,1021.00,0,1,1.00
07/12/2004,04:49,1021.00,1021.00,1021.00,1021.00,0,15,15.00
07/12/2004,04:50,1021.25,1021.25,1021.25,1021.25,5,0,5.00
07/12/2004,04:52,1021.25,1021.25,1021.25,1021.25,69,0,69.00
07/12/2004,04:55,1021.25,1021.25,1021.25,1021.25,21,0,21.00
07/12/2004,04:56,1021.00,1021.25,1021.00,1021.25,1,50,51.00
07/12/2004,04:58,1021.25,1021.50,1021.25,1021.50,59,0,59.00
07/12/2004,05:01,1021.25,1021.25,1021.25,1021.25,0,3,3.00
07/12/2004,05:02,1021.50,1021.50,1021.50,1021.50,32,0,32.00
07/12/2004,05:03,1021.50,1021.75,1021.50,1021.50,43,12,55.00
07/12/2004,05:04,1021.50,1021.50,1021.50,1021.50,0,10,10.00
07/12/2004,05:05,1021.50,1021.50,1021.50,1021.50,0,10,10.00
07/12/2004,05:06,1021.25,1021.25,1021.25,1021.25,0,35,35.00
07/12/2004,05:07,1021.25,1021.25,1021.00,1021.00,0,160,160.00
07/12/2004,05:08,1021.00,1021.00,1021.00,1021.00,0,43,43.00
07/12/2004,05:09,1020.75,1020.75,1020.75,1020.75,0,61,61.00
07/12/2004,05:10,1020.75,1020.75,1020.75,1020.75,0,4,4.00
07/12/2004,05:11,1020.75,1020.75,1020.75,1020.75,0,4,4.00
07/12/2004,05:12,1020.75,1021.00,1020.75,1021.00,1,37,38.00
07/12/2004,05:13,1020.75,1020.75,1020.75,1020.75,0,6,6.00
07/12/2004,05:14,1020.75,1020.75,1020.50,1020.50,0,4,4.00
07/12/2004,05:15,1020.50,1020.50,1020.50,1020.50,0,37,37.00
07/12/2004,05:17,1020.50,1020.50,1020.50,1020.50,0,1,1.00
07/12/2004,05:18,1020.50,1020.50,1020.00,1020.50,5,41,46.00
07/12/2004,05:19,1020.50,1020.50,1020.50,1020.50,3,0,3.00
07/12/2004,05:20,1020.50,1020.50,1020.50,1020.50,47,0,47.00
07/12/2004,05:21,1020.50,1020.50,1020.25,1020.25,30,1,31.00
07/12/2004,05:24,1020.25,1020.25,1020.25,1020.25,0,40,40.00
07/12/2004,05:25,1020.00,1020.25,1020.00,1020.25,6,2,8.00
07/12/2004,05:26,1020.25,1020.25,1020.00,1020.00,5,73,78.00
07/12/2004,05:27,1020.00,1020.25,1020.00,1020.25,73,6,79.00
07/12/2004,05:28,1020.25,1020.25,1020.25,1020.25,8,0,8.00
07/12/2004,05:29,1020.25,1020.25,1020.25,1020.25,10,0,10.00
07/12/2004,05:31,1020.00,1020.00,1020.00,1020.00,0,4,4.00
07/12/2004,05:32,1020.00,1020.00,1020.00,1020.00,0,5,5.00
07/12/2004,05:33,1020.00,1020.25,1020.00,1020.25,23,3,26.00
07/12/2004,05:34,1020.25,1020.50,1020.25,1020.50,13,0,13.00
07/12/2004,05:35,1020.25,1020.50,1020.25,1020.50,25,1,26.00
07/12/2004,05:36,1020.50,1020.75,1020.50,1020.75,25,0,25.00
07/12/2004,05:37,1020.50,1020.50,1020.50,1020.50,0,20,20.00
07/12/2004,05:38,1020.50,1020.50,1020.25,1020.25,0,103,103.00
07/12/2004,05:41,1020.50,1020.50,1020.50,1020.50,60,0,60.00
07/12/2004,05:42,1020.50,1020.50,1020.50,1020.50,8,0,8.00
07/12/2004,05:43,1020.50,1020.50,1020.50,1020.50,23,0,23.00
07/12/2004,05:44,1020.50,1020.50,1020.50,1020.50,10,0,10.00
07/12/2004,05:45,1020.50,1020.50,1020.50,1020.50,9,0,9.00
07/12/2004,05:46,1020.50,1020.50,1020.50,1020.50,1,0,1.00
07/12/2004,05:48,1020.50,1020.50,1020.50,1020.50,17,0,17.00
07/12/2004,05:49,1020.50,1020.50,1020.25,1020.25,8,1,9.00
07/12/2004,05:50,1020.50,1020.75,1020.50,1020.50,6,1,7.00
07/12/2004,05:52,1020.75,1020.75,1020.75,1020.75,2,0,2.00
07/12/2004,05:53,1020.50,1020.50,1020.50,1020.50,0,1,1.00
07/12/2004,05:54,1020.50,1020.50,1020.50,1020.50,0,1,1.00
07/12/2004,05:55,1020.50,1020.50,1020.50,1020.50,0,2,2.00
07/12/2004,05:56,1020.50,1020.50,1020.50,1020.50,0,5,5.00
07/12/2004,05:58,1020.25,1020.25,1020.25,1020.25,0,28,28.00
07/12/2004,05:59,1020.25,1020.25,1020.25,1020.25,0,1,1.00
07/12/2004,06:00,1020.25,1020.25,1020.25,1020.25,0,5,5.00
07/12/2004,06:01,1020.25,1020.25,1020.00,1020.00,1,85,86.00
07/12/2004,06:02,1020.00,1020.00,1019.75,1019.75,0,45,45.00
07/12/2004,06:03,1020.00,1020.00,1020.00,1020.00,28,0,28.00
07/12/2004,06:04,1020.00,1020.00,1020.00,1020.00,40,0,40.00
07/12/2004,06:07,1020.00,1020.00,1020.00,1020.00,4,0,4.00
07/12/2004,06:08,1020.25,1020.25,1020.25,1020.25,10,0,10.00
07/12/2004,06:09,1020.25,1020.25,1020.25,1020.25,25,0,25.00
07/12/2004,06:10,1020.00,1020.00,1020.00,1020.00,0,27,27.00
07/12/2004,06:11,1019.75,1020.00,1019.75,1020.00,5,1,6.00
07/12/2004,06:12,1020.00,1020.00,1020.00,1020.00,48,0,48.00
07/12/2004,06:15,1020.25,1020.50,1019.75,1020.00,68,199,267.00
07/12/2004,06:16,1019.75,1019.75,1019.75,1019.75,0,54,54.00
07/12/2004,06:17,1019.75,1019.75,1019.50,1019.50,0,10,10.00
07/12/2004,06:18,1019.50,1019.50,1019.25,1019.25,0,104,104.00
07/12/2004,06:19,1019.50,1019.50,1019.25,1019.25,3,144,147.00
07/12/2004,06:20,1019.25,1019.25,1019.25,1019.25,0,120,120.00
07/12/2004,06:21,1019.50,1019.50,1019.25,1019.50,11,2,13.00
07/12/2004,06:22,1019.25,1019.50,1019.25,1019.50,55,4,59.00
07/12/2004,06:23,1019.25,1019.50,1019.25,1019.50,6,1,7.00
07/12/2004,06:24,1019.50,1019.50,1019.50,1019.50,1,0,1.00
07/12/2004,06:25,1019.50,1019.50,1019.50,1019.50,5,0,5.00
07/12/2004,06:26,1019.25,1019.25,1019.25,1019.25,0,35,35.00
07/12/2004,06:27,1019.25,1019.25,1019.25,1019.25,0,11,11.00
07/12/2004,06:28,1019.00,1019.00,1019.00,1019.00,0,11,11.00
07/12/2004,06:29,1019.00,1019.25,1019.00,1019.25,2,46,48.00
07/12/2004,06:30,1019.00,1019.00,1018.25,1018.50,47,304,351.00
07/12/2004,06:31,1018.50,1018.75,1018.50,1018.75,7,53,60.00
07/12/2004,06:32,1018.50,1018.75,1018.50,1018.75,56,5,61.00
07/12/2004,06:33,1018.75,1018.75,1018.75,1018.75,54,0,54.00
07/12/2004,06:34,1018.75,1019.00,1018.75,1019.00,57,0,57.00
07/12/2004,06:35,1018.75,1018.75,1018.75,1018.75,0,1,1.00
07/12/2004,06:36,1018.75,1018.75,1018.75,1018.75,0,48,48.00
07/12/2004,06:37,1018.75,1019.00,1018.50,1018.75,4,47,51.00
07/12/2004,06:38,1018.75,1018.75,1018.75,1018.75,16,0,16.00
07/12/2004,06:39,1018.75,1018.75,1018.75,1018.75,6,0,6.00
07/12/2004,06:40,1018.75,1018.75,1018.75,1018.75,46,0,46.00
07/12/2004,06:41,1018.75,1018.75,1018.25,1018.50,3,81,84.00
07/12/2004,06:42,1018.50,1018.50,1018.50,1018.50,1,0,1.00
07/12/2004,06:43,1018.25,1018.25,1018.00,1018.25,52,207,259.00
07/12/2004,06:44,1018.00,1018.25,1018.00,1018.25,99,9,108.00
07/12/2004,06:45,1018.50,1018.50,1018.25,1018.50,25,3,28.00
07/12/2004,06:46,1018.50,1018.75,1018.50,1018.50,157,10,167.00
07/12/2004,06:47,1018.50,1018.50,1018.25,1018.50,1,12,13.00
07/12/2004,06:48,1018.50,1018.75,1018.50,1018.75,101,0,101.00
07/12/2004,06:49,1018.50,1018.50,1018.50,1018.50,0,91,91.00
07/12/2004,06:50,1018.50,1018.50,1018.25,1018.25,0,32,32.00
07/12/2004,06:51,1018.50,1018.50,1018.50,1018.50,144,0,144.00
07/12/2004,06:52,1018.25,1018.50,1018.25,1018.50,59,208,267.00
07/12/2004,06:53,1018.50,1018.75,1018.50,1018.75,16,0,16.00
07/12/2004,06:54,1018.75,1018.75,1018.75,1018.75,106,0,106.00
07/12/2004,06:55,1018.75,1018.75,1018.50,1018.50,37,53,90.00
07/12/2004,06:56,1018.50,1018.50,1018.25,1018.25,0,49,49.00
07/12/2004,06:57,1018.25,1018.50,1018.25,1018.50,54,38,92.00
07/12/2004,06:58,1018.50,1018.50,1018.25,1018.25,3,103,106.00
07/12/2004,06:59,1018.25,1018.25,1018.25,1018.25,0,134,134.00
07/12/2004,07:00,1018.25,1018.50,1018.25,1018.50,122,13,135.00
07/12/2004,07:01,1018.50,1018.50,1018.25,1018.50,204,40,244.00
07/12/2004,07:02,1018.50,1018.75,1018.50,1018.75,121,0,121.00
07/12/2004,07:03,1018.75,1018.75,1018.50,1018.75,77,1,78.00
07/12/2004,07:04,1018.50,1018.75,1018.50,1018.75,2,1,3.00
07/12/2004,07:05,1018.50,1018.75,1018.50,1018.75,51,6,57.00
07/12/2004,07:06,1018.75,1018.75,1018.75,1018.75,7,0,7.00
07/12/2004,07:07,1018.75,1018.75,1018.75,1018.75,56,0,56.00
07/12/2004,07:08,1018.75,1018.75,1018.75,1018.75,53,0,53.00
07/12/2004,07:09,1018.75,1018.75,1018.50,1018.75,157,1,158.00
07/12/2004,07:10,1018.75,1018.75,1018.75,1018.75,12,0,12.00
07/12/2004,07:11,1018.75,1019.00,1018.75,1019.00,71,0,71.00
07/12/2004,07:12,1019.00,1019.00,1019.00,1019.00,110,0,110.00
07/12/2004,07:13,1019.00,1019.00,1019.00,1019.00,3,0,3.00
07/12/2004,07:14,1019.00,1019.00,1019.00,1019.00,149,0,149.00
07/12/2004,07:15,1019.00,1019.00,1019.00,1019.00,2,0,2.00
07/12/2004,07:16,1018.75,1019.00,1018.75,1019.00,68,1,69.00
07/12/2004,07:17,1019.00,1019.00,1018.75,1018.75,2,41,43.00
07/12/2004,07:19,1019.00,1019.00,1019.00,1019.00,11,0,11.00
07/12/2004,07:20,1018.75,1019.25,1018.75,1019.00,29,29,58.00
07/12/2004,07:21,1018.75,1019.25,1018.75,1019.25,172,3,175.00
07/12/2004,07:23,1019.25,1019.25,1019.00,1019.00,10,1,11.00
07/12/2004,07:24,1019.00,1019.50,1019.00,1019.50,102,1,103.00
07/12/2004,07:25,1019.50,1019.50,1019.25,1019.25,10,1,11.00
07/12/2004,07:26,1019.25,1019.50,1019.25,1019.50,92,7,99.00
07/12/2004,07:27,1019.50,1019.75,1019.50,1019.75,106,0,106.00
07/12/2004,07:28,1019.75,1020.00,1019.75,1020.00,10,0,10.00
07/12/2004,07:29,1019.75,1020.00,1019.75,1019.75,4,5,9.00
07/12/2004,07:30,1019.75,1020.00,1019.75,1019.75,8,53,61.00
07/12/2004,07:31,1019.75,1019.75,1019.75,1019.75,0,76,76.00
07/12/2004,07:32,1019.75,1019.75,1019.50,1019.75,166,32,198.00
07/12/2004,07:33,1019.75,1020.00,1019.75,1020.00,52,1,53.00
07/12/2004,07:34,1020.00,1020.00,1020.00,1020.00,4,0,4.00
07/12/2004,07:35,1020.00,1020.25,1020.00,1020.00,141,20,161.00
07/12/2004,07:36,1020.00,1020.25,1020.00,1020.25,3,116,119.00
07/12/2004,07:37,1020.00,1020.25,1020.00,1020.00,3,38,41.00
07/12/2004,07:38,1020.00,1020.00,1019.75,1020.00,2,3,5.00
07/12/2004,07:39,1019.75,1020.00,1019.75,1020.00,1,12,13.00
07/12/2004,07:40,1020.00,1020.00,1019.75,1019.75,19,1,20.00
07/12/2004,07:41,1019.75,1019.75,1019.75,1019.75,0,1,1.00
07/12/2004,07:42,1019.75,1019.75,1019.50,1019.75,51,108,159.00
07/12/2004,07:43,1019.75,1019.75,1019.50,1019.50,3,9,12.00
07/12/2004,07:44,1019.50,1019.50,1019.50,1019.50,0,2,2.00
07/12/2004,07:45,1019.50,1019.50,1019.50,1019.50,0,3,3.00
07/12/2004,07:46,1019.75,1019.75,1019.75,1019.75,1,0,1.00
07/12/2004,07:47,1019.50,1019.50,1019.50,1019.50,0,4,4.00
07/12/2004,07:48,1019.50,1019.50,1019.50,1019.50,0,1,1.00
07/12/2004,07:49,1019.50,1019.75,1019.50,1019.75,4,4,8.00
07/12/2004,07:50,1019.50,1019.50,1019.25,1019.25,16,291,307.00
07/12/2004,07:51,1019.50,1019.50,1019.25,1019.50,137,3,140.00
07/12/2004,07:52,1019.50,1019.50,1019.25,1019.50,33,6,39.00
07/12/2004,07:53,1019.50,1019.75,1019.50,1019.75,155,2,157.00
07/12/2004,07:54,1019.75,1019.75,1019.75,1019.75,78,0,78.00
07/12/2004,07:55,1020.00,1020.00,1019.75,1020.00,219,43,262.00
07/12/2004,07:56,1019.75,1020.00,1019.75,1019.75,61,2,63.00
07/12/2004,07:57,1019.75,1019.75,1019.75,1019.75,0,92,92.00
07/12/2004,07:58,1019.50,1019.75,1019.50,1019.75,7,75,82.00
07/12/2004,07:59,1019.75,1019.75,1019.75,1019.75,2,0,2.00
07/12/2004,08:00,1019.50,1019.75,1019.50,1019.50,1,13,14.00
07/12/2004,08:01,1019.50,1019.75,1019.50,1019.50,2,5,7.00
07/12/2004,08:02,1019.50,1019.75,1019.25,1019.50,56,132,188.00
07/12/2004,08:03,1019.50,1019.75,1019.50,1019.50,2,3,5.00
07/12/2004,08:04,1019.50,1019.50,1019.50,1019.50,0,59,59.00
07/12/2004,08:05,1019.50,1019.50,1019.25,1019.25,0,77,77.00
07/12/2004,08:06,1019.25,1019.50,1019.25,1019.25,51,6,57.00
07/12/2004,08:07,1019.50,1019.50,1019.50,1019.50,7,0,7.00
07/12/2004,08:08,1019.25,1019.25,1019.00,1019.00,2,457,459.00
07/12/2004,08:09,1019.00,1019.25,1018.75,1019.00,34,145,179.00
07/12/2004,08:10,1019.00,1019.00,1019.00,1019.00,3,0,3.00
07/12/2004,08:11,1019.00,1019.25,1019.00,1019.25,11,0,11.00
07/12/2004,08:12,1019.25,1019.25,1019.00,1019.00,1,1,2.00
07/12/2004,08:13,1019.00,1019.25,1019.00,1019.00,25,90,115.00
07/12/2004,08:14,1019.00,1019.00,1018.75,1019.00,1,25,26.00
07/12/2004,08:15,1018.75,1019.00,1018.75,1019.00,87,111,198.00
07/12/2004,08:16,1019.00,1019.00,1019.00,1019.00,13,0,13.00
07/12/2004,08:17,1019.00,1019.00,1019.00,1019.00,16,0,16.00
07/12/2004,08:19,1019.00,1019.00,1019.00,1019.00,11,0,11.00
07/12/2004,08:20,1019.25,1019.25,1019.00,1019.00,3,72,75.00
07/12/2004,08:21,1019.25,1019.25,1019.25,1019.25,8,0,8.00
07/12/2004,08:22,1019.25,1019.25,1019.25,1019.25,11,0,11.00
07/12/2004,08:23,1019.25,1019.25,1019.00,1019.00,1,1,2.00
07/12/2004,08:24,1019.25,1019.25,1019.00,1019.00,37,3,40.00
07/12/2004,08:25,1019.25,1019.25,1019.00,1019.00,37,2,39.00
07/12/2004,08:26,1019.00,1019.00,1019.00,1019.00,0,26,26.00
07/12/2004,08:27,1019.00,1019.25,1019.00,1019.00,1,188,189.00
07/12/2004,08:28,1019.00,1019.25,1019.00,1019.00,1,107,108.00
07/12/2004,08:29,1019.00,1019.00,1018.75,1019.00,156,31,187.00
07/12/2004,08:30,1019.00,1019.25,1018.75,1019.25,286,140,426.00
07/12/2004,08:31,1019.00,1019.75,1018.75,1019.25,1714,2332,4046.00
07/12/2004,08:32,1019.25,1019.75,1019.00,1019.75,778,1149,1927.00
07/12/2004,08:33,1019.75,1020.25,1019.50,1020.00,1531,1007,2538.00
07/12/2004,08:34,1020.00,1020.50,1020.00,1020.50,1780,572,2352.00
07/12/2004,08:35,1020.50,1021.00,1020.25,1020.50,2729,613,3342.00
07/12/2004,08:36,1020.75,1021.00,1020.25,1020.50,1690,1223,2913.00
07/12/2004,08:37,1020.50,1021.00,1020.25,1021.00,717,587,1304.00
07/12/2004,08:38,1021.00,1021.00,1020.25,1020.25,537,1543,2080.00
07/12/2004,08:39,1020.25,1020.50,1020.00,1020.25,170,1729,1899.00
07/12/2004,08:40,1020.25,1020.50,1019.25,1019.75,673,3746,4419.00
07/12/2004,08:41,1019.75,1020.50,1019.50,1020.25,2202,1298,3500.00
07/12/2004,08:42,1020.00,1020.25,1019.25,1019.50,2022,2595,4617.00
07/12/2004,08:43,1019.75,1020.00,1019.25,1019.75,967,1061,2028.00
07/12/2004,08:44,1019.75,1020.50,1019.75,1020.25,1031,252,1283.00
07/12/2004,08:45,1020.50,1021.25,1020.00,1021.00,3711,1734,5445.00
07/12/2004,08:46,1021.00,1021.00,1020.00,1020.00,363,1713,2076.00
07/12/2004,08:47,1020.00,1020.50,1019.50,1019.75,688,2037,2725.00
07/12/2004,08:48,1019.50,1019.75,1018.50,1019.25,2299,3907,6206.00
07/12/2004,08:49,1019.00,1019.50,1018.75,1019.00,954,1686,2640.00
07/12/2004,08:50,1019.00,1019.50,1019.00,1019.25,982,906,1888.00
07/12/2004,08:51,1019.25,1019.75,1018.50,1018.75,1243,1396,2639.00
07/12/2004,08:52,1018.75,1019.25,1018.25,1019.25,1600,1534,3134.00
07/12/2004,08:53,1019.00,1019.25,1019.00,1019.25,1263,1769,3032.00
07/12/2004,08:54,1019.00,1019.50,1019.00,1019.25,671,746,1417.00
07/12/2004,08:55,1019.50,1019.50,1018.75,1019.00,1076,606,1682.00
07/12/2004,08:56,1018.75,1019.25,1018.50,1018.75,359,1285,1644.00
07/12/2004,08:57,1018.75,1019.00,1018.25,1018.50,773,1753,2526.00
07/12/2004,08:58,1018.50,1019.00,1018.25,1018.25,977,889,1866.00
07/12/2004,08:59,1018.50,1018.75,1017.75,1018.00,1146,3117,4263.00
07/12/2004,09:00,1018.00,1018.50,1018.00,1018.25,1145,1708,2853.00
07/12/2004,09:01,1018.50,1018.50,1017.25,1017.50,1503,3490,4993.00
07/12/2004,09:02,1017.75,1017.75,1016.75,1016.75,819,2912,3731.00
07/12/2004,09:03,1016.75,1017.50,1016.75,1016.75,2030,2198,4228.00
07/12/2004,09:04,1016.75,1017.00,1016.25,1016.25,1282,3945,5227.00
07/12/2004,09:05,1016.25,1016.75,1015.25,1015.50,2364,5995,8359.00
07/12/2004,09:06,1015.50,1015.75,1014.50,1015.25,4003,7000,11003.00
07/12/2004,09:07,1015.25,1015.25,1015.00,1015.00,838,964,1802.00
07/12/2004,09:08,1015.25,1015.50,1015.00,1015.25,1549,702,2251.00
07/12/2004,09:09,1015.25,1016.00,1015.25,1015.50,1898,531,2429.00
07/12/2004,09:10,1015.75,1015.75,1015.25,1015.75,815,1456,2271.00
07/12/2004,09:11,1015.75,1015.75,1015.50,1015.75,570,22,592.00
07/12/2004,09:12,1015.75,1016.00,1015.00,1015.75,1759,3217,4976.00
07/12/2004,09:13,1015.75,1016.00,1015.50,1016.00,1144,718,1862.00
07/12/2004,09:14,1015.75,1016.00,1015.50,1015.75,769,272,1041.00
07/12/2004,09:15,1015.75,1016.00,1015.75,1015.75,1314,326,1640.00
07/12/2004,09:16,1016.00,1016.00,1015.50,1015.75,733,292,1025.00
07/12/2004,09:17,1015.75,1016.25,1015.50,1016.25,2093,310,2403.00
07/12/2004,09:18,1016.25,1016.75,1016.00,1016.50,2893,1309,4202.00
07/12/2004,09:19,1016.50,1016.75,1015.50,1015.50,1568,3036,4604.00
07/12/2004,09:20,1015.50,1015.75,1014.50,1014.75,1435,4008,5443.00
07/12/2004,09:21,1014.75,1015.00,1014.00,1015.00,2856,2201,5057.00
07/12/2004,09:22,1014.75,1015.50,1014.75,1015.25,1152,1183,2335.00
07/12/2004,09:23,1015.00,1016.00,1015.00,1015.50,1898,1342,3240.00
07/12/2004,09:24,1015.50,1015.50,1015.25,1015.50,550,286,836.00
07/12/2004,09:25,1015.50,1015.75,1015.00,1015.50,556,388,944.00
07/12/2004,09:26,1015.50,1015.75,1015.00,1015.75,889,331,1220.00
07/12/2004,09:27,1015.75,1015.75,1015.25,1015.75,443,415,858.00
07/12/2004,09:28,1015.75,1016.25,1015.50,1016.25,2646,852,3498.00
07/12/2004,09:29,1016.25,1016.50,1016.00,1016.25,1240,483,1723.00
07/12/2004,09:30,1016.25,1016.25,1016.00,1016.00,699,530,1229.00
07/12/2004,09:31,1016.25,1016.25,1015.50,1015.75,1478,1386,2864.00
07/12/2004,09:32,1015.75,1016.50,1015.75,1016.00,1024,636,1660.00
07/12/2004,09:33,1015.75,1016.00,1015.25,1015.50,266,932,1198.00
07/12/2004,09:34,1015.25,1016.00,1015.25,1015.50,338,596,934.00
07/12/2004,09:35,1015.25,1016.25,1015.25,1016.25,1436,222,1658.00
07/12/2004,09:36,1016.25,1016.25,1014.75,1015.00,1566,3960,5526.00
07/12/2004,09:37,1015.00,1015.50,1014.50,1015.00,902,946,1848.00
07/12/2004,09:38,1015.00,1015.75,1015.00,1015.75,1123,98,1221.00
07/12/2004,09:39,1015.75,1016.00,1015.50,1015.75,981,608,1589.00
07/12/2004,09:40,1015.75,1016.00,1015.00,1015.25,377,864,1241.00
07/12/2004,09:41,1015.25,1015.50,1014.75,1014.75,155,1606,1761.00
07/12/2004,09:42,1014.75,1015.00,1014.25,1015.00,828,1784,2612.00
07/12/2004,09:43,1015.00,1015.50,1014.75,1015.00,1340,732,2072.00
07/12/2004,09:44,1015.25,1016.00,1015.25,1015.50,1605,528,2133.00
07/12/2004,09:45,1015.50,1015.75,1015.25,1015.75,711,499,1210.00
07/12/2004,09:46,1015.75,1016.00,1015.50,1015.50,427,661,1088.00
07/12/2004,09:47,1015.50,1015.75,1015.25,1015.75,182,166,348.00
07/12/2004,09:48,1015.50,1015.75,1015.25,1015.50,15,689,704.00
07/12/2004,09:49,1015.50,1016.00,1015.50,1016.00,1809,38,1847.00
07/12/2004,09:50,1016.00,1016.00,1015.50,1016.00,693,493,1186.00
07/12/2004,09:51,1016.00,1016.00,1015.25,1015.50,500,772,1272.00
07/12/2004,09:52,1015.50,1016.25,1015.25,1016.25,1188,122,1310.00
07/12/2004,09:53,1016.00,1016.25,1016.00,1016.00,360,217,577.00
07/12/2004,09:54,1016.00,1016.25,1015.75,1015.75,238,349,587.00
07/12/2004,09:55,1016.00,1016.00,1015.50,1015.50,91,1051,1142.00
07/12/2004,09:56,1015.50,1016.00,1015.50,1016.00,702,1061,1763.00
07/12/2004,09:57,1016.00,1016.25,1015.75,1016.25,176,167,343.00
07/12/2004,09:58,1016.00,1016.50,1016.00,1016.50,1148,847,1995.00
07/12/2004,09:59,1016.25,1016.75,1016.25,1016.50,1452,115,1567.00
07/12/2004,10:00,1016.75,1017.00,1016.50,1016.50,2109,1370,3479.00
07/12/2004,10:01,1016.50,1017.00,1016.50,1016.50,279,459,738.00
07/12/2004,10:02,1016.50,1017.00,1016.50,1016.75,437,609,1046.00
07/12/2004,10:03,1016.75,1017.25,1016.50,1016.75,1799,1057,2856.00
07/12/2004,10:04,1017.00,1017.00,1016.75,1016.75,580,246,826.00
07/12/2004,10:05,1016.75,1017.00,1016.75,1016.75,138,624,762.00
07/12/2004,10:06,1016.75,1017.25,1016.50,1017.00,1049,1677,2726.00
07/12/2004,10:07,1016.75,1017.00,1016.75,1017.00,582,6,588.00
07/12/2004,10:08,1016.75,1017.25,1016.75,1017.00,221,443,664.00
07/12/2004,10:09,1017.00,1017.50,1016.75,1017.25,2569,580,3149.00
07/12/2004,10:10,1017.50,1017.50,1017.25,1017.50,367,475,842.00
07/12/2004,10:11,1017.25,1017.50,1017.00,1017.00,238,1174,1412.00
07/12/2004,10:12,1016.75,1017.00,1016.75,1017.00,123,884,1007.00
07/12/2004,10:13,1016.75,1017.00,1016.50,1016.75,203,1062,1265.00
07/12/2004,10:14,1016.75,1017.00,1016.75,1016.75,403,476,879.00
07/12/2004,10:15,1016.50,1016.75,1016.50,1016.75,12,279,291.00
07/12/2004,10:16,1016.50,1016.75,1016.25,1016.25,44,1353,1397.00
07/12/2004,10:17,1016.25,1016.50,1016.00,1016.25,447,998,1445.00
07/12/2004,10:18,1016.25,1016.50,1016.00,1016.25,325,485,810.00
07/12/2004,10:19,1016.50,1016.50,1016.25,1016.50,448,71,519.00
07/12/2004,10:20,1016.50,1016.50,1015.50,1016.00,641,3050,3691.00
07/12/2004,10:21,1015.75,1016.00,1015.75,1015.75,354,121,475.00
07/12/2004,10:22,1016.00,1016.50,1015.75,1016.00,922,302,1224.00
07/12/2004,10:23,1016.25,1016.25,1016.00,1016.00,259,59,318.00
07/12/2004,10:24,1016.25,1016.25,1015.75,1016.25,286,450,736.00
07/12/2004,10:25,1016.00,1017.00,1016.00,1016.50,1569,595,2164.00
07/12/2004,10:26,1016.75,1016.75,1016.25,1016.50,113,429,542.00
07/12/2004,10:27,1016.50,1017.00,1016.25,1016.75,585,163,748.00
07/12/2004,10:28,1017.00,1017.00,1016.25,1016.25,152,1377,1529.00
07/12/2004,10:29,1016.25,1016.50,1016.00,1016.50,214,191,405.00
07/12/2004,10:30,1016.50,1017.00,1016.50,1016.50,678,275,953.00
07/12/2004,10:31,1016.75,1017.50,1016.50,1017.00,1557,644,2201.00
07/12/2004,10:32,1017.00,1017.25,1016.50,1017.00,698,354,1052.00
07/12/2004,10:33,1016.75,1017.25,1016.75,1017.00,366,175,541.00
07/12/2004,10:34,1017.00,1017.00,1016.75,1017.00,18,50,68.00
07/12/2004,10:35,1017.00,1017.25,1016.75,1016.75,132,54,186.00
07/12/2004,10:36,1016.75,1017.00,1016.75,1016.75,110,185,295.00
07/12/2004,10:37,1016.75,1017.00,1016.50,1017.00,411,179,590.00
07/12/2004,10:38,1017.00,1017.00,1016.75,1016.75,126,6,132.00
07/12/2004,10:39,1016.75,1017.00,1016.75,1016.75,47,350,397.00
07/12/2004,10:40,1016.75,1017.00,1016.75,1017.00,4,82,86.00
07/12/2004,10:41,1016.75,1017.00,1016.75,1017.00,55,34,89.00
07/12/2004,10:42,1017.00,1017.00,1016.75,1017.00,515,1,516.00
07/12/2004,10:43,1017.00,1017.00,1016.75,1016.75,369,35,404.00
07/12/2004,10:44,1017.00,1017.00,1016.75,1016.75,7,85,92.00
07/12/2004,10:45,1016.75,1017.00,1016.75,1017.00,434,10,444.00
07/12/2004,10:46,1016.75,1017.00,1016.75,1017.00,240,24,264.00
07/12/2004,10:47,1017.00,1017.00,1016.75,1017.00,19,9,28.00
07/12/2004,10:48,1016.75,1017.00,1016.75,1017.00,55,8,63.00
07/12/2004,10:49,1017.00,1017.00,1015.75,1016.25,682,3142,3824.00
07/12/2004,10:50,1016.25,1016.50,1015.50,1015.50,26,1673,1699.00
07/12/2004,10:51,1015.50,1016.00,1015.25,1015.75,639,610,1249.00
07/12/2004,10:52,1016.00,1016.00,1015.75,1015.75,104,123,227.00
07/12/2004,10:53,1015.75,1016.00,1015.75,1016.00,60,81,141.00
07/12/2004,10:54,1015.75,1015.75,1015.25,1015.50,821,850,1671.00
07/12/2004,10:55,1015.75,1017.00,1015.50,1016.50,1595,141,1736.00
07/12/2004,10:56,1016.75,1017.00,1016.25,1016.50,947,781,1728.00
07/12/2004,10:57,1016.75,1016.75,1016.00,1016.25,119,982,1101.00
07/12/2004,10:58,1016.25,1016.50,1016.00,1016.25,70,384,454.00
07/12/2004,10:59,1016.25,1016.25,1016.00,1016.00,3,223,226.00
07/12/2004,11:00,1016.25,1016.25,1015.75,1016.00,131,160,291.00
07/12/2004,11:01,1016.00,1016.00,1015.50,1015.75,30,538,568.00
07/12/2004,11:02,1015.75,1015.75,1015.50,1015.50,70,952,1022.00
07/12/2004,11:03,1015.50,1015.75,1015.50,1015.75,311,110,421.00
07/12/2004,11:04,1015.75,1016.00,1015.75,1015.75,37,229,266.00
07/12/2004,11:05,1016.00,1016.00,1015.75,1015.75,8,107,115.00
07/12/2004,11:06,1016.00,1016.00,1015.50,1015.75,86,89,175.00
07/12/2004,11:07,1015.75,1016.00,1015.75,1016.00,178,27,205.00
07/12/2004,11:08,1015.75,1016.25,1015.25,1015.50,378,2111,2489.00
07/12/2004,11:09,1015.50,1015.75,1015.25,1015.75,578,1614,2192.00
07/12/2004,11:10,1015.75,1016.00,1015.50,1015.50,387,64,451.00
07/12/2004,11:11,1015.75,1015.75,1015.75,1015.75,226,0,226.00
07/12/2004,11:12,1015.50,1015.75,1015.50,1015.50,6,179,185.00
07/12/2004,11:13,1015.75,1015.75,1015.50,1015.50,19,45,64.00
07/12/2004,11:14,1015.75,1015.75,1015.50,1015.75,150,9,159.00
07/12/2004,11:15,1015.75,1015.75,1015.50,1015.50,65,7,72.00
07/12/2004,11:16,1015.75,1015.75,1015.25,1015.50,515,1278,1793.00
07/12/2004,11:17,1015.50,1015.75,1015.25,1015.50,138,387,525.00
07/12/2004,11:18,1015.50,1015.50,1015.25,1015.25,3,730,733.00
07/12/2004,11:19,1015.00,1015.25,1015.00,1015.00,22,199,221.00
07/12/2004,11:20,1015.25,1015.75,1015.25,1015.75,735,105,840.00
07/12/2004,11:21,1015.75,1015.75,1015.50,1015.75,102,24,126.00
07/12/2004,11:22,1015.75,1016.00,1015.50,1016.00,668,266,934.00
07/12/2004,11:23,1016.00,1016.00,1015.75,1016.00,109,12,121.00
07/12/2004,11:24,1016.00,1016.00,1015.75,1016.00,15,128,143.00
07/12/2004,11:25,1016.00,1016.50,1015.75,1016.25,2272,659,2931.00
07/12/2004,11:26,1016.00,1017.00,1016.00,1016.25,1712,891,2603.00
07/12/2004,11:27,1016.25,1016.75,1016.25,1016.50,178,291,469.00
07/12/2004,11:28,1016.25,1016.50,1016.25,1016.50,54,54,108.00
07/12/2004,11:29,1016.50,1016.50,1016.25,1016.25,275,4,279.00
07/12/2004,11:30,1016.50,1016.50,1016.25,1016.50,14,19,33.00
07/12/2004,11:31,1016.50,1016.50,1016.25,1016.50,82,78,160.00
07/12/2004,11:32,1016.50,1016.50,1016.00,1016.25,194,115,309.00
07/12/2004,11:33,1016.50,1016.50,1016.00,1016.25,4,272,276.00
07/12/2004,11:34,1016.25,1016.25,1016.00,1016.25,34,20,54.00
07/12/2004,11:35,1016.25,1016.50,1016.00,1016.25,248,203,451.00
07/12/2004,11:36,1016.25,1016.25,1015.75,1015.75,77,609,686.00
07/12/2004,11:37,1015.75,1016.50,1015.75,1016.50,785,319,1104.00
07/12/2004,11:38,1016.25,1016.50,1016.00,1016.25,69,85,154.00
07/12/2004,11:39,1016.25,1016.75,1016.25,1016.50,897,274,1171.00
07/12/2004,11:40,1016.75,1016.75,1016.25,1016.25,94,113,207.00
07/12/2004,11:41,1016.50,1016.50,1016.25,1016.50,211,5,216.00
07/12/2004,11:42,1016.75,1016.75,1016.50,1016.50,2,295,297.00
07/12/2004,11:43,1016.25,1016.75,1016.25,1016.50,200,103,303.00
07/12/2004,11:44,1016.75,1016.75,1016.50,1016.50,4,24,28.00
07/12/2004,11:45,1016.75,1016.75,1016.50,1016.50,1,239,240.00
07/12/2004,11:46,1016.50,1016.50,1016.50,1016.50,0,223,223.00
07/12/2004,11:47,1016.50,1016.50,1016.25,1016.50,269,15,284.00
07/12/2004,11:48,1016.50,1016.75,1016.25,1016.50,211,85,296.00
07/12/2004,11:49,1016.50,1016.75,1016.50,1016.50,573,144,717.00
07/12/2004,11:50,1016.50,1016.50,1016.25,1016.25,143,123,266.00
07/12/2004,11:51,1016.25,1016.50,1016.25,1016.50,7,28,35.00
07/12/2004,11:52,1016.25,1016.75,1016.25,1016.50,203,28,231.00
07/12/2004,11:53,1016.50,1016.50,1016.25,1016.50,4,117,121.00
07/12/2004,11:54,1016.25,1016.50,1016.25,1016.50,4,17,21.00
07/12/2004,11:55,1016.50,1016.50,1016.25,1016.50,6,20,26.00
07/12/2004,11:56,1016.50,1016.50,1016.25,1016.50,127,5,132.00
07/12/2004,11:57,1016.50,1016.75,1016.25,1016.75,121,3,124.00
07/12/2004,11:58,1016.50,1016.75,1016.50,1016.50,5,162,167.00
07/12/2004,11:59,1016.50,1016.50,1016.25,1016.25,0,115,115.00
07/12/2004,12:00,1016.25,1016.50,1016.25,1016.50,18,15,33.00
07/12/2004,12:01,1016.50,1016.75,1016.25,1016.75,178,2,180.00
07/12/2004,12:02,1016.50,1016.75,1016.25,1016.50,8,183,191.00
07/12/2004,12:03,1016.50,1016.50,1016.25,1016.50,171,3,174.00
07/12/2004,12:04,1016.50,1016.75,1016.25,1016.25,22,550,572.00
07/12/2004,12:05,1016.25,1016.25,1016.25,1016.25,0,9,9.00
07/12/2004,12:06,1016.25,1016.50,1016.25,1016.25,2,6,8.00
07/12/2004,12:07,1016.25,1016.25,1015.75,1015.75,6,1227,1233.00
07/12/2004,12:08,1015.75,1016.00,1015.50,1015.75,138,1096,1234.00
07/12/2004,12:09,1015.75,1016.00,1015.50,1016.00,1259,131,1390.00
07/12/2004,12:10,1016.00,1016.25,1015.75,1016.00,309,86,395.00
07/12/2004,12:11,1015.75,1016.00,1015.25,1015.75,368,952,1320.00
07/12/2004,12:12,1015.75,1015.75,1015.50,1015.50,43,634,677.00
07/12/2004,12:13,1015.50,1015.75,1015.50,1015.50,2,660,662.00
07/12/2004,12:14,1015.75,1015.75,1015.50,1015.50,8,41,49.00
07/12/2004,12:15,1015.50,1015.75,1015.50,1015.50,1,233,234.00
07/12/2004,12:16,1015.75,1015.75,1015.50,1015.75,86,37,123.00
07/12/2004,12:17,1015.50,1016.25,1015.50,1016.25,1539,40,1579.00
07/12/2004,12:18,1016.25,1016.25,1016.00,1016.25,676,135,811.00
07/12/2004,12:19,1016.00,1016.25,1015.75,1016.00,140,277,417.00
07/12/2004,12:20,1016.00,1016.25,1015.75,1016.00,179,592,771.00
07/12/2004,12:21,1016.25,1016.50,1016.00,1016.25,319,39,358.00
07/12/2004,12:22,1016.25,1016.25,1016.00,1016.00,2,415,417.00
07/12/2004,12:23,1016.00,1016.00,1016.00,1016.00,0,490,490.00
07/12/2004,12:24,1016.00,1016.25,1016.00,1016.25,14,110,124.00
07/12/2004,12:25,1016.25,1016.25,1016.00,1016.00,9,8,17.00
07/12/2004,12:26,1016.00,1016.00,1016.00,1016.00,0,13,13.00
07/12/2004,12:27,1016.00,1016.25,1016.00,1016.00,2,26,28.00
07/12/2004,12:28,1016.25,1016.25,1016.00,1016.25,7,15,22.00
07/12/2004,12:29,1016.25,1016.25,1015.75,1015.75,53,394,447.00
07/12/2004,12:30,1015.75,1016.00,1015.50,1015.75,404,596,1000.00
07/12/2004,12:31,1015.75,1015.75,1015.50,1015.75,191,28,219.00
07/12/2004,12:32,1015.75,1015.75,1015.00,1015.50,137,3056,3193.00
07/12/2004,12:33,1015.25,1015.75,1015.25,1015.25,69,114,183.00
07/12/2004,12:34,1015.50,1015.50,1015.25,1015.25,231,1,232.00
07/12/2004,12:35,1015.50,1015.75,1015.25,1015.50,182,49,231.00
07/12/2004,12:36,1015.50,1015.75,1015.25,1015.25,102,204,306.00
07/12/2004,12:37,1015.25,1015.75,1015.25,1015.50,122,147,269.00
07/12/2004,12:38,1015.50,1015.50,1015.25,1015.50,23,318,341.00
07/12/2004,12:39,1015.50,1015.50,1014.75,1015.00,1433,3101,4534.00
07/12/2004,12:40,1015.00,1015.25,1014.75,1015.25,182,1100,1282.00
07/12/2004,12:41,1015.00,1015.25,1014.75,1015.25,254,835,1089.00
07/12/2004,12:42,1015.25,1015.25,1015.00,1015.00,60,609,669.00
07/12/2004,12:43,1015.00,1015.25,1015.00,1015.00,498,249,747.00
07/12/2004,12:44,1015.00,1015.50,1015.00,1015.50,702,275,977.00
07/12/2004,12:45,1015.25,1015.75,1015.25,1015.75,611,27,638.00
07/12/2004,12:46,1015.75,1016.00,1015.50,1015.75,425,218,643.00
07/12/2004,12:47,1015.75,1015.75,1015.50,1015.50,26,301,327.00
07/12/2004,12:48,1015.25,1015.50,1015.00,1015.50,367,261,628.00
07/12/2004,12:49,1015.50,1015.50,1015.25,1015.25,77,65,142.00
07/12/2004,12:50,1015.25,1015.50,1015.00,1015.25,187,443,630.00
07/12/2004,12:51,1015.25,1015.75,1015.25,1015.50,99,116,215.00
07/12/2004,12:52,1015.50,1015.75,1015.50,1015.75,10,113,123.00
07/12/2004,12:53,1015.50,1015.75,1015.50,1015.50,1,15,16.00
07/12/2004,12:54,1015.50,1015.75,1015.50,1015.50,4,72,76.00
07/12/2004,12:55,1015.75,1015.75,1015.25,1015.25,20,152,172.00
07/12/2004,12:56,1015.25,1015.50,1015.25,1015.50,37,18,55.00
07/12/2004,12:57,1015.25,1015.75,1015.25,1015.75,583,17,600.00
07/12/2004,12:58,1015.75,1016.00,1015.50,1015.75,802,161,963.00
07/12/2004,12:59,1015.50,1015.75,1015.50,1015.75,273,142,415.00
07/12/2004,13:00,1015.50,1015.75,1015.25,1015.75,401,287,688.00
07/12/2004,13:01,1015.50,1015.75,1015.50,1015.75,142,31,173.00
07/12/2004,13:02,1015.75,1016.25,1015.50,1016.25,1194,74,1268.00
07/12/2004,13:03,1016.25,1017.00,1016.00,1016.50,2343,1367,3710.00
07/12/2004,13:04,1016.50,1016.75,1016.25,1016.50,204,227,431.00
07/12/2004,13:05,1016.75,1016.75,1016.50,1016.50,111,636,747.00
07/12/2004,13:06,1016.75,1017.50,1016.50,1017.00,3446,980,4426.00
07/12/2004,13:07,1017.25,1017.50,1017.00,1017.00,882,325,1207.00
07/12/2004,13:08,1017.00,1017.25,1017.00,1017.00,205,139,344.00
07/12/2004,13:09,1017.25,1017.25,1016.75,1017.00,17,643,660.00
07/12/2004,13:10,1016.75,1017.25,1016.75,1017.00,325,34,359.00
07/12/2004,13:11,1017.25,1017.25,1016.75,1017.25,304,662,966.00
07/12/2004,13:12,1017.25,1017.50,1017.00,1017.00,648,1033,1681.00
07/12/2004,13:13,1017.00,1017.50,1017.00,1017.25,423,96,519.00
07/12/2004,13:14,1017.25,1017.25,1017.00,1017.00,21,561,582.00
07/12/2004,13:15,1017.00,1017.25,1016.75,1017.25,1179,195,1374.00
07/12/2004,13:16,1017.25,1018.00,1017.25,1018.00,2642,624,3266.00
07/12/2004,13:17,1018.00,1018.00,1017.50,1017.50,1776,1044,2820.00
07/12/2004,13:18,1017.50,1019.50,1017.50,1019.50,6474,1947,8421.00
07/12/2004,13:19,1019.50,1020.75,1019.25,1019.75,5328,3813,9141.00
07/12/2004,13:20,1019.75,1020.50,1019.50,1020.50,2375,1217,3592.00
07/12/2004,13:21,1020.25,1020.75,1020.00,1020.25,3371,2059,5430.00
07/12/2004,13:22,1020.50,1021.25,1020.25,1021.00,5485,661,6146.00
07/12/2004,13:23,1021.00,1022.25,1020.75,1021.50,5569,4145,9714.00
07/12/2004,13:24,1021.75,1021.75,1021.50,1021.50,1616,2158,3774.00
07/12/2004,13:25,1021.50,1021.75,1020.50,1020.75,278,3028,3306.00
07/12/2004,13:26,1020.50,1020.75,1020.25,1020.50,1308,785,2093.00
07/12/2004,13:27,1020.50,1020.75,1019.75,1019.75,262,2719,2981.00
07/12/2004,13:28,1020.00,1020.25,1019.75,1020.00,1015,557,1572.00
07/12/2004,13:29,1020.25,1020.50,1020.00,1020.25,1867,790,2657.00
07/12/2004,13:30,1020.25,1020.75,1020.00,1020.75,2844,1315,4159.00
07/12/2004,13:31,1020.75,1020.75,1020.25,1020.50,674,1179,1853.00
07/12/2004,13:32,1020.50,1021.25,1020.50,1020.75,4162,2400,6562.00
07/12/2004,13:33,1021.00,1021.25,1020.75,1021.00,1982,863,2845.00
07/12/2004,13:34,1020.75,1021.75,1020.75,1021.50,2982,667,3649.00
07/12/2004,13:35,1021.50,1022.75,1021.50,1022.75,6553,1276,7829.00
07/12/2004,13:36,1022.75,1023.25,1022.50,1022.75,8234,2219,10453.00
07/12/2004,13:37,1022.75,1023.00,1022.75,1023.00,1941,1797,3738.00
07/12/2004,13:38,1023.00,1024.25,1022.75,1024.00,6645,4107,10752.00
07/12/2004,13:39,1023.75,1024.00,1023.50,1023.50,686,1502,2188.00
07/12/2004,13:40,1023.50,1023.75,1023.00,1023.00,381,1930,2311.00
07/12/2004,13:41,1023.00,1023.25,1022.25,1022.25,850,6273,7123.00
07/12/2004,13:42,1022.50,1022.50,1021.50,1022.00,1978,2258,4236.00
07/12/2004,13:43,1022.00,1022.25,1021.75,1022.00,818,937,1755.00
07/12/2004,13:44,1022.00,1022.25,1021.75,1022.25,369,645,1014.00
07/12/2004,13:45,1022.25,1022.25,1021.75,1022.00,572,589,1161.00
07/12/2004,13:46,1021.75,1022.50,1021.75,1022.25,1087,511,1598.00
07/12/2004,13:47,1022.25,1022.50,1022.00,1022.25,524,489,1013.00
07/12/2004,13:48,1022.00,1022.75,1022.00,1022.75,1395,114,1509.00
07/12/2004,13:49,1022.75,1023.25,1022.50,1022.75,2697,1481,4178.00
07/12/2004,13:50,1022.50,1023.00,1022.50,1022.75,499,891,1390.00
07/12/2004,13:51,1022.75,1023.00,1022.50,1022.75,1212,469,1681.00
07/12/2004,13:52,1022.75,1023.00,1022.75,1022.75,401,1291,1692.00
07/12/2004,13:53,1023.00,1023.25,1022.75,1022.75,1016,963,1979.00
07/12/2004,13:54,1023.00,1023.00,1022.75,1022.75,92,190,282.00
07/12/2004,13:55,1023.00,1023.25,1022.50,1022.50,1476,1302,2778.00
07/12/2004,13:56,1022.50,1022.75,1022.00,1022.00,85,1534,1619.00
07/12/2004,13:57,1022.00,1022.50,1021.75,1022.25,1226,2826,4052.00
07/12/2004,13:58,1022.25,1022.25,1021.50,1021.75,429,1549,1978.00
07/12/2004,13:59,1021.50,1022.00,1021.50,1021.50,514,1194,1708.00
07/12/2004,14:00,1021.50,1021.75,1021.25,1021.50,341,463,804.00
07/12/2004,14:01,1021.50,1022.00,1021.50,1021.75,1011,802,1813.00
07/12/2004,14:02,1021.75,1022.00,1021.75,1022.00,30,442,472.00
07/12/2004,14:03,1021.75,1022.00,1021.50,1021.75,190,347,537.00
07/12/2004,14:04,1022.00,1022.00,1021.75,1021.75,15,152,167.00
07/12/2004,14:05,1021.75,1022.00,1021.75,1022.00,779,245,1024.00
07/12/2004,14:06,1022.00,1022.00,1021.75,1022.00,445,277,722.00
07/12/2004,14:07,1021.75,1022.25,1021.50,1021.50,424,729,1153.00
07/12/2004,14:08,1021.50,1021.75,1021.50,1021.50,33,347,380.00
07/12/2004,14:09,1021.50,1022.00,1021.50,1021.75,374,546,920.00
07/12/2004,14:10,1021.75,1022.25,1021.75,1022.25,969,63,1032.00
07/12/2004,14:11,1022.25,1022.25,1022.00,1022.25,1682,65,1747.00
07/12/2004,14:12,1022.00,1022.25,1021.75,1021.75,271,502,773.00
07/12/2004,14:13,1022.00,1022.75,1021.75,1022.50,2370,743,3113.00
07/12/2004,14:14,1022.25,1022.50,1021.75,1022.00,930,2018,2948.00
07/12/2004,14:15,1022.00,1022.25,1021.50,1021.75,564,1548,2112.00
07/12/2004,14:16,1021.75,1021.75,1021.00,1021.25,940,2345,3285.00
07/12/2004,14:17,1021.25,1021.50,1021.00,1021.50,878,305,1183.00
07/12/2004,14:18,1021.50,1021.50,1021.00,1021.25,560,777,1337.00
07/12/2004,14:19,1021.00,1021.50,1021.00,1021.50,856,70,926.00
07/12/2004,14:20,1021.50,1021.75,1021.25,1021.25,1302,1104,2406.00
07/12/2004,14:21,1021.50,1021.75,1021.25,1021.75,285,7,292.00
07/12/2004,14:22,1021.75,1022.00,1021.50,1022.00,730,52,782.00
07/12/2004,14:23,1022.00,1022.00,1021.50,1021.75,116,391,507.00
07/12/2004,14:24,1021.75,1021.75,1021.50,1021.75,49,49,98.00
07/12/2004,14:25,1021.75,1022.75,1021.50,1022.25,2404,819,3223.00
07/12/2004,14:26,1022.50,1022.50,1022.25,1022.25,452,57,509.00
07/12/2004,14:27,1022.50,1022.75,1022.00,1022.25,549,937,1486.00
07/12/2004,14:28,1022.25,1022.50,1022.00,1022.00,293,639,932.00
07/12/2004,14:29,1022.25,1022.25,1021.75,1021.75,32,847,879.00
07/12/2004,14:30,1021.75,1022.00,1021.50,1021.50,1431,1060,2491.00
07/12/2004,14:31,1021.75,1021.75,1021.50,1021.75,164,1135,1299.00
07/12/2004,14:32,1021.50,1021.75,1021.50,1021.50,165,697,862.00
07/12/2004,14:33,1021.50,1021.75,1021.50,1021.75,848,192,1040.00
07/12/2004,14:34,1021.75,1022.00,1021.50,1021.50,488,584,1072.00
07/12/2004,14:35,1021.50,1022.00,1021.50,1021.75,980,439,1419.00
07/12/2004,14:36,1022.00,1022.50,1021.75,1022.50,1186,144,1330.00
07/12/2004,14:37,1022.50,1022.75,1022.25,1022.50,668,147,815.00
07/12/2004,14:38,1022.25,1022.50,1022.00,1022.25,52,249,301.00
07/12/2004,14:39,1022.25,1022.50,1022.00,1022.25,639,125,764.00
07/12/2004,14:40,1022.25,1022.50,1022.25,1022.25,202,20,222.00
07/12/2004,14:41,1022.50,1022.75,1022.25,1022.75,824,867,1691.00
07/12/2004,14:42,1022.75,1023.00,1022.25,1022.75,1273,860,2133.00
07/12/2004,14:43,1022.75,1023.25,1022.75,1022.75,983,425,1408.00
07/12/2004,14:44,1023.00,1023.25,1022.75,1022.75,532,860,1392.00
07/12/2004,14:45,1022.75,1022.75,1022.25,1022.25,12,1014,1026.00
07/12/2004,14:46,1022.25,1022.50,1022.00,1022.25,575,1174,1749.00
07/12/2004,14:47,1022.25,1022.50,1022.00,1022.00,423,616,1039.00
07/12/2004,14:48,1022.25,1022.50,1022.00,1022.25,271,358,629.00
07/12/2004,14:49,1022.00,1022.25,1022.00,1022.25,39,13,52.00
07/12/2004,14:50,1022.00,1022.25,1021.75,1021.75,605,568,1173.00
07/12/2004,14:51,1021.75,1022.00,1021.50,1021.75,325,2276,2601.00
07/12/2004,14:52,1021.50,1021.50,1021.00,1021.25,1977,2903,4880.00
07/12/2004,14:53,1021.25,1021.50,1020.75,1020.75,402,2769,3171.00
07/12/2004,14:54,1021.00,1021.25,1020.75,1021.25,1356,722,2078.00
07/12/2004,14:55,1021.00,1021.75,1021.00,1021.50,1134,539,1673.00
07/12/2004,14:56,1021.50,1021.75,1021.25,1021.50,904,107,1011.00
07/12/2004,14:57,1021.75,1021.75,1021.25,1021.50,461,704,1165.00
07/12/2004,14:58,1021.75,1021.75,1021.50,1021.75,36,487,523.00
07/12/2004,14:59,1021.75,1021.75,1021.50,1021.75,1072,79,1151.00
07/12/2004,15:00,1021.75,1022.00,1021.75,1021.75,2063,616,2679.00
07/12/2004,15:01,1021.75,1022.50,1021.50,1022.50,2938,1702,4640.00
07/12/2004,15:02,1022.50,1022.50,1021.75,1021.75,642,1648,2290.00
07/12/2004,15:03,1022.00,1022.25,1021.75,1022.00,768,917,1685.00
07/12/2004,15:04,1021.75,1022.00,1021.50,1021.75,538,1622,2160.00
07/12/2004,15:05,1021.75,1022.00,1021.50,1021.75,177,550,727.00
07/12/2004,15:06,1021.75,1021.75,1021.50,1021.75,145,159,304.00
07/12/2004,15:07,1021.75,1022.00,1021.50,1021.75,468,91,559.00
07/12/2004,15:08,1021.75,1022.00,1021.75,1021.75,175,212,387.00
07/12/2004,15:09,1022.00,1022.00,1021.75,1021.75,16,394,410.00
07/12/2004,15:10,1021.50,1022.00,1021.50,1021.75,393,106,499.00
07/12/2004,15:11,1021.75,1022.00,1021.50,1021.75,585,678,1263.00
07/12/2004,15:12,1022.00,1022.00,1021.75,1021.75,61,99,160.00
07/12/2004,15:13,1021.75,1022.00,1021.75,1021.75,857,533,1390.00
07/12/2004,15:14,1022.00,1022.00,1021.75,1022.00,426,362,788.00
07/12/2004,15:15,1022.00,1022.00,1021.25,1021.75,1426,2604,4030.00
07/12/2004,15:16,1021.50,1021.75,1021.50,1021.75,21,9,30.00
07/12/2004,15:31,1021.50,1021.75,1021.50,1021.75,121,25,146.00
07/12/2004,15:32,1021.75,1022.00,1021.50,1022.00,54,40,94.00
07/12/2004,15:33,1021.75,1021.75,1021.75,1021.75,0,15,15.00
07/12/2004,15:34,1021.50,1021.75,1021.50,1021.75,4,4,8.00
07/12/2004,15:35,1021.50,1021.50,1021.50,1021.50,0,1,1.00
07/12/2004,15:36,1021.75,1021.75,1021.75,1021.75,54,0,54.00
07/12/2004,15:37,1021.75,1021.75,1021.50,1021.75,21,10,31.00
07/12/2004,15:38,1021.50,1021.75,1021.50,1021.75,55,4,59.00
07/12/2004,15:39,1022.00,1022.00,1022.00,1022.00,1,0,1.00
07/12/2004,15:40,1021.75,1021.75,1021.75,1021.75,0,1,1.00
07/12/2004,15:41,1021.75,1021.75,1021.75,1021.75,0,6,6.00
07/12/2004,15:42,1021.75,1021.75,1021.75,1021.75,0,1,1.00
07/12/2004,15:43,1021.75,1021.75,1021.75,1021.75,0,1,1.00
07/12/2004,15:45,1022.00,1022.00,1022.00,1022.00,10,0,10.00
07/12/2004,15:46,1022.00,1022.00,1022.00,1022.00,1,0,1.00
07/12/2004,15:48,1021.75,1022.00,1021.75,1022.00,103,13,116.00
07/12/2004,15:49,1022.00,1022.00,1022.00,1022.00,25,0,25.00
07/12/2004,15:50,1022.00,1022.25,1022.00,1022.00,92,2,94.00
07/12/2004,15:51,1022.00,1022.00,1022.00,1022.00,0,5,5.00
07/12/2004,15:52,1022.00,1022.00,1022.00,1022.00,0,5,5.00
07/12/2004,15:54,1022.00,1022.25,1022.00,1022.25,85,1,86.00
07/12/2004,15:55,1022.25,1022.25,1022.25,1022.25,56,0,56.00
07/12/2004,15:56,1022.25,1022.25,1022.25,1022.25,10,0,10.00
07/12/2004,15:57,1022.25,1022.25,1022.25,1022.25,141,0,141.00
07/12/2004,15:58,1022.00,1022.25,1022.00,1022.00,2,2,4.00
07/12/2004,16:00,1022.00,1022.25,1022.00,1022.25,9,3,12.00
07/12/2004,17:01,1022.00,1022.00,1022.00,1022.00,50,0,50.00
07/12/2004,17:02,1022.25,1022.25,1022.25,1022.25,1,0,1.00
07/12/2004,17:03,1022.00,1022.25,1022.00,1022.25,1,3,4.00
07/12/2004,17:04,1022.00,1022.00,1022.00,1022.00,0,1,1.00
07/12/2004,17:05,1022.25,1022.25,1022.00,1022.00,1,1,2.00
07/12/2004,17:07,1022.25,1022.25,1022.25,1022.25,7,0,7.00
07/12/2004,17:08,1022.25,1022.25,1022.25,1022.25,2,0,2.00
07/12/2004,17:09,1022.00,1022.00,1022.00,1022.00,0,2,2.00
07/12/2004,17:10,1022.00,1022.00,1022.00,1022.00,0,2,2.00
07/12/2004,17:11,1022.00,1022.00,1022.00,1022.00,0,3,3.00
07/12/2004,17:12,1022.00,1022.00,1022.00,1022.00,0,3,3.00
07/12/2004,17:15,1022.00,1022.25,1022.00,1022.25,3,13,16.00
07/12/2004,17:19,1022.25,1022.25,1022.25,1022.25,1,0,1.00
07/12/2004,17:21,1022.25,1022.25,1022.00,1022.00,3,1,4.00
07/12/2004,17:22,1022.25,1022.25,1022.00,1022.00,1,6,7.00
07/12/2004,17:27,1022.00,1022.00,1022.00,1022.00,0,1,1.00
07/12/2004,17:32,1022.25,1022.25,1022.25,1022.25,1,0,1.00
07/12/2004,17:34,1022.25,1022.25,1022.25,1022.25,2,0,2.00
07/12/2004,17:35,1022.00,1022.00,1022.00,1022.00,0,2,2.00
07/12/2004,17:40,1022.25,1022.25,1021.75,1022.25,80,78,158.00
07/12/2004,17:41,1022.00,1022.00,1022.00,1022.00,0,4,4.00
07/12/2004,17:44,1022.00,1022.00,1022.00,1022.00,0,2,2.00
07/12/2004,17:52,1022.00,1022.00,1022.00,1022.00,0,1,1.00
07/12/2004,17:56,1022.25,1022.25,1022.00,1022.00,1,3,4.00
07/12/2004,18:06,1022.25,1022.25,1022.25,1022.25,1,0,1.00
07/12/2004,18:07,1022.25,1022.25,1022.25,1022.25,1,0,1.00
07/12/2004,18:08,1022.25,1022.25,1022.25,1022.25,2,0,2.00
07/12/2004,18:09,1022.25,1022.25,1022.25,1022.25,4,0,4.00
07/12/2004,18:10,1022.50,1022.50,1022.25,1022.25,4,1,5.00
07/12/2004,18:11,1022.50,1022.50,1022.50,1022.50,1,0,1.00
07/12/2004,18:13,1022.50,1022.50,1022.50,1022.50,2,0,2.00
07/12/2004,18:14,1022.50,1022.50,1022.50,1022.50,2,0,2.00
07/12/2004,18:15,1022.50,1022.75,1022.50,1022.75,32,0,32.00
07/12/2004,18:16,1022.50,1022.50,1022.50,1022.50,0,13,13.00
07/12/2004,18:17,1022.25,1022.25,1022.25,1022.25,0,1,1.00
07/12/2004,18:18,1022.50,1022.75,1022.50,1022.75,24,0,24.00
07/12/2004,18:19,1022.50,1022.50,1022.50,1022.50,0,5,5.00
07/12/2004,18:21,1022.50,1022.50,1022.50,1022.50,0,1,1.00
07/12/2004,18:22,1022.50,1022.50,1022.50,1022.50,0,2,2.00
07/12/2004,18:26,1022.25,1022.25,1022.25,1022.25,0,2,2.00
07/12/2004,18:27,1022.25,1022.25,1022.25,1022.25,0,1,1.00
07/12/2004,18:28,1022.25,1022.25,1022.25,1022.25,0,1,1.00
07/12/2004,18:30,1022.50,1022.75,1022.50,1022.75,27,0,27.00
07/12/2004,18:31,1022.75,1022.75,1022.50,1022.50,5,1,6.00
07/12/2004,18:32,1022.50,1022.50,1022.50,1022.50,0,5,5.00
07/12/2004,18:35,1022.50,1022.50,1022.50,1022.50,0,1,1.00
07/12/2004,18:36,1022.50,1022.50,1022.50,1022.50,0,1,1.00
07/12/2004,18:37,1022.50,1022.50,1022.50,1022.50,0,3,3.00
07/12/2004,18:38,1022.50,1022.50,1022.50,1022.50,0,9,9.00
07/12/2004,18:39,1022.50,1022.50,1022.25,1022.25,0,3,3.00
07/12/2004,18:41,1022.25,1022.25,1022.25,1022.25,0,1,1.00
07/12/2004,18:44,1022.50,1022.50,1022.50,1022.50,1,0,1.00
07/12/2004,18:45,1022.50,1022.50,1022.50,1022.50,1,0,1.00
07/12/2004,18:47,1022.25,1022.25,1022.25,1022.25,0,2,2.00
07/12/2004,18:48,1022.25,1022.25,1022.25,1022.25,0,1,1.00
07/12/2004,18:49,1022.25,1022.25,1022.25,1022.25,0,1,1.00
07/12/2004,18:51,1022.50,1022.50,1022.50,1022.50,26,0,26.00
07/12/2004,18:52,1022.50,1022.50,1022.50,1022.50,2,0,2.00
07/12/2004,18:53,1022.50,1022.50,1022.50,1022.50,40,0,40.00
07/12/2004,18:54,1022.50,1022.50,1022.50,1022.50,17,0,17.00
07/12/2004,18:55,1022.50,1022.50,1022.50,1022.50,4,0,4.00
07/12/2004,18:56,1022.50,1022.50,1022.25,1022.25,13,5,18.00
07/12/2004,18:57,1022.50,1022.50,1022.50,1022.50,5,0,5.00
07/12/2004,18:59,1022.50,1022.50,1022.50,1022.50,2,0,2.00
07/12/2004,19:00,1022.50,1022.50,1022.50,1022.50,1,0,1.00
07/12/2004,19:02,1022.50,1022.50,1022.50,1022.50,5,0,5.00
07/12/2004,19:04,1022.75,1022.75,1022.75,1022.75,4,0,4.00
07/12/2004,19:08,1022.50,1022.50,1022.50,1022.50,0,1,1.00
07/12/2004,19:09,1022.50,1022.50,1022.50,1022.50,0,1,1.00
07/12/2004,19:10,1022.50,1022.50,1022.50,1022.50,0,2,2.00
07/12/2004,19:16,1022.50,1022.50,1022.25,1022.25,0,69,69.00
07/12/2004,19:17,1022.25,1022.25,1022.25,1022.25,0,2,2.00
07/12/2004,19:18,1022.25,1022.25,1022.25,1022.25,0,2,2.00
07/12/2004,19:21,1022.25,1022.25,1022.25,1022.25,0,1,1.00
07/12/2004,19:23,1022.25,1022.50,1022.25,1022.50,2,1,3.00
07/12/2004,19:24,1022.25,1022.25,1022.25,1022.25,0,1,1.00
07/12/2004,19:28,1022.50,1022.50,1022.50,1022.50,92,0,92.00
07/12/2004,19:30,1022.50,1022.50,1022.50,1022.50,1,0,1.00
07/12/2004,19:31,1022.50,1022.50,1022.50,1022.50,12,0,12.00
07/12/2004,19:32,1022.50,1022.50,1022.50,1022.50,9,0,9.00
07/12/2004,19:34,1022.50,1022.50,1022.25,1022.25,4,10,14.00
07/12/2004,19:35,1022.25,1022.25,1022.25,1022.25,0,2,2.00
07/12/2004,19:36,1022.25,1022.25,1022.25,1022.25,0,1,1.00
07/12/2004,19:37,1022.25,1022.25,1022.25,1022.25,0,10,10.00
07/12/2004,19:39,1022.25,1022.25,1022.25,1022.25,0,4,4.00
07/12/2004,19:40,1022.25,1022.25,1022.25,1022.25,0,10,10.00
07/12/2004,19:42,1022.25,1022.25,1022.25,1022.25,0,14,14.00
07/12/2004,19:44,1022.50,1022.50,1022.25,1022.25,2,4,6.00
07/12/2004,19:46,1022.25,1022.25,1022.25,1022.25,0,1,1.00
07/12/2004,19:51,1022.50,1022.50,1022.50,1022.50,2,0,2.00
07/12/2004,19:53,1022.50,1022.50,1022.50,1022.50,50,0,50.00
07/12/2004,20:00,1022.25,1022.25,1022.25,1022.25,0,4,4.00
07/12/2004,20:02,1022.50,1022.50,1022.50,1022.50,20,0,20.00
07/12/2004,20:03,1022.50,1022.50,1022.50,1022.50,5,0,5.00
07/12/2004,20:05,1022.50,1022.50,1022.50,1022.50,1,0,1.00
07/12/2004,20:09,1022.25,1022.50,1022.25,1022.50,9,3,12.00
07/12/2004,20:10,1022.50,1022.75,1022.50,1022.75,2,0,2.00
07/12/2004,20:14,1022.75,1022.75,1022.75,1022.75,5,0,5.00
07/12/2004,20:15,1022.50,1022.50,1022.50,1022.50,0,2,2.00
07/12/2004,20:17,1022.50,1022.50,1022.50,1022.50,0,1,1.00
07/12/2004,20:18,1022.50,1022.50,1022.50,1022.50,0,1,1.00
07/12/2004,20:19,1022.50,1022.50,1022.50,1022.50,0,1,1.00
07/12/2004,20:26,1022.25,1022.25,1022.25,1022.25,0,1,1.00
07/12/2004,20:30,1022.25,1022.25,1022.25,1022.25,0,50,50.00
07/12/2004,20:31,1022.25,1022.25,1022.25,1022.25,0,6,6.00
07/12/2004,20:33,1022.25,1022.25,1022.25,1022.25,0,106,106.00
07/12/2004,20:34,1022.25,1022.25,1022.25,1022.25,0,1,1.00
07/12/2004,20:35,1022.25,1022.25,1022.25,1022.25,0,49,49.00
07/12/2004,20:40,1022.25,1022.25,1022.00,1022.00,0,107,107.00
07/12/2004,20:41,1021.75,1021.75,1021.75,1021.75,0,10,10.00
07/12/2004,20:42,1022.00,1022.00,1022.00,1022.00,50,0,50.00
07/12/2004,20:43,1022.00,1022.00,1022.00,1022.00,2,0,2.00
07/12/2004,20:44,1022.00,1022.00,1022.00,1022.00,1,0,1.00
07/12/2004,20:45,1021.75,1021.75,1021.75,1021.75,0,10,10.00
07/12/2004,20:46,1021.75,1021.75,1021.75,1021.75,0,2,2.00
07/12/2004,20:47,1021.75,1022.00,1021.75,1022.00,1,4,5.00
07/12/2004,20:49,1021.75,1021.75,1021.75,1021.75,0,10,10.00
07/12/2004,20:51,1021.75,1021.75,1021.75,1021.75,0,10,10.00
07/12/2004,20:53,1021.75,1021.75,1021.75,1021.75,0,10,10.00
07/12/2004,20:54,1021.75,1021.75,1021.75,1021.75,0,10,10.00
07/12/2004,20:55,1021.75,1021.75,1021.75,1021.75,0,10,10.00
07/12/2004,20:57,1021.75,1021.75,1021.75,1021.75,0,10,10.00
07/12/2004,20:58,1021.75,1021.75,1021.75,1021.75,0,1,1.00
07/12/2004,20:59,1022.00,1022.00,1021.75,1021.75,1,10,11.00
07/12/2004,21:00,1021.75,1021.75,1021.75,1021.75,0,19,19.00
07/12/2004,21:01,1021.50,1021.75,1021.50,1021.75,7,8,15.00
07/12/2004,21:02,1021.75,1021.75,1021.75,1021.75,1,0,1.00
07/12/2004,21:03,1021.75,1021.75,1021.75,1021.75,3,0,3.00
07/12/2004,21:04,1021.50,1021.50,1021.50,1021.50,0,3,3.00
07/12/2004,21:06,1021.50,1021.50,1021.50,1021.50,0,5,5.00
07/12/2004,21:13,1021.50,1021.50,1021.50,1021.50,0,66,66.00
07/12/2004,21:14,1021.50,1021.75,1021.50,1021.50,50,18,68.00
07/12/2004,21:16,1021.50,1021.50,1021.50,1021.50,0,2,2.00
07/12/2004,21:17,1021.75,1021.75,1021.75,1021.75,10,0,10.00
07/12/2004,21:18,1021.50,1021.50,1021.50,1021.50,0,1,1.00
07/12/2004,21:20,1021.75,1021.75,1021.50,1021.75,62,1,63.00
07/12/2004,21:21,1021.75,1021.75,1021.75,1021.75,1,0,1.00
07/12/2004,21:22,1022.00,1022.00,1021.75,1021.75,2,3,5.00
07/12/2004,21:23,1022.00,1022.00,1022.00,1022.00,20,0,20.00
07/12/2004,21:24,1022.25,1022.25,1022.25,1022.25,2,0,2.00
07/12/2004,21:26,1022.00,1022.00,1022.00,1022.00,0,2,2.00
07/12/2004,21:27,1022.00,1022.00,1022.00,1022.00,0,8,8.00
07/12/2004,21:28,1022.00,1022.00,1022.00,1022.00,0,25,25.00
07/12/2004,21:29,1021.75,1021.75,1021.75,1021.75,0,1,1.00
07/12/2004,21:34,1021.75,1021.75,1021.75,1021.75,0,1,1.00
07/12/2004,21:35,1021.75,1021.75,1021.75,1021.75,0,10,10.00
07/12/2004,21:36,1021.75,1021.75,1021.75,1021.75,0,5,5.00
07/12/2004,21:37,1021.75,1021.75,1021.75,1021.75,0,7,7.00
07/12/2004,21:38,1021.75,1021.75,1021.75,1021.75,0,4,4.00
07/12/2004,21:40,1021.50,1021.50,1021.50,1021.50,0,72,72.00
07/12/2004,21:41,1021.50,1021.50,1021.50,1021.50,0,6,6.00
07/12/2004,21:42,1021.25,1021.25,1021.25,1021.25,0,101,101.00
07/12/2004,21:43,1021.50,1021.50,1021.50,1021.50,1,0,1.00
07/12/2004,21:44,1021.50,1021.50,1021.50,1021.50,6,0,6.00
07/12/2004,21:45,1021.25,1021.25,1021.25,1021.25,0,4,4.00
07/12/2004,21:46,1021.25,1021.25,1021.25,1021.25,0,15,15.00
07/12/2004,21:47,1021.25,1021.25,1021.25,1021.25,0,1,1.00
07/12/2004,21:48,1021.00,1021.00,1021.00,1021.00,0,76,76.00
07/12/2004,21:49,1021.00,1021.25,1020.75,1021.25,5,75,80.00
07/12/2004,21:50,1021.25,1021.25,1021.00,1021.00,1,6,7.00
07/12/2004,21:52,1020.75,1020.75,1020.75,1020.75,0,1,1.00
07/12/2004,21:53,1021.00,1021.00,1021.00,1021.00,1,0,1.00
07/12/2004,21:56,1021.00,1021.00,1020.75,1020.75,1,3,4.00
07/12/2004,21:58,1021.00,1021.00,1021.00,1021.00,4,0,4.00
07/12/2004,21:59,1021.00,1021.00,1021.00,1021.00,1,0,1.00
07/12/2004,22:00,1021.00,1021.00,1020.75,1020.75,9,5,14.00
07/12/2004,22:01,1021.00,1021.00,1021.00,1021.00,10,0,10.00
07/12/2004,22:02,1021.00,1021.00,1021.00,1021.00,3,0,3.00
07/12/2004,22:03,1020.75,1020.75,1020.75,1020.75,0,1,1.00
07/12/2004,22:07,1020.75,1020.75,1020.75,1020.75,0,1,1.00
07/12/2004,22:08,1021.00,1021.00,1021.00,1021.00,1,0,1.00
07/12/2004,22:09,1020.75,1020.75,1020.75,1020.75,0,25,25.00
07/12/2004,22:11,1020.75,1020.75,1020.75,1020.75,0,21,21.00
07/12/2004,22:12,1020.75,1020.75,1020.75,1020.75,0,15,15.00
07/12/2004,22:13,1021.00,1021.00,1021.00,1021.00,3,0,3.00
07/12/2004,22:14,1021.00,1021.00,1021.00,1021.00,1,0,1.00
07/12/2004,22:15,1021.00,1021.00,1021.00,1021.00,1,0,1.00
07/12/2004,22:16,1021.00,1021.00,1021.00,1021.00,2,0,2.00
07/12/2004,22:18,1021.00,1021.00,1020.75,1020.75,1,1,2.00
07/12/2004,22:21,1021.00,1021.00,1021.00,1021.00,11,0,11.00
07/12/2004,22:22,1021.00,1021.00,1021.00,1021.00,1,0,1.00
07/12/2004,22:23,1020.75,1021.00,1020.75,1021.00,6,1,7.00
07/12/2004,22:24,1021.00,1021.00,1021.00,1021.00,26,0,26.00
07/12/2004,22:25,1021.00,1021.00,1021.00,1021.00,3,0,3.00
07/12/2004,22:26,1021.25,1021.50,1021.25,1021.50,17,0,17.00
07/12/2004,22:32,1021.25,1021.25,1021.25,1021.25,0,2,2.00
07/12/2004,22:33,1021.25,1021.25,1021.25,1021.25,0,3,3.00
07/12/2004,22:35,1021.25,1021.25,1021.25,1021.25,0,4,4.00
07/12/2004,22:37,1021.25,1021.25,1021.25,1021.25,0,5,5.00
07/12/2004,22:38,1021.00,1021.25,1021.00,1021.25,5,5,10.00
07/12/2004,22:46,1021.25,1021.25,1021.25,1021.25,1,0,1.00
07/12/2004,22:47,1021.25,1021.25,1021.25,1021.25,1,0,1.00
07/12/2004,22:48,1021.00,1021.00,1021.00,1021.00,0,1,1.00
07/12/2004,22:50,1021.00,1021.00,1021.00,1021.00,0,5,5.00
07/12/2004,22:55,1021.00,1021.00,1021.00,1021.00,0,1,1.00
07/12/2004,22:56,1021.25,1021.25,1021.25,1021.25,1,0,1.00
07/12/2004,23:02,1021.25,1021.25,1021.25,1021.25,2,0,2.00
07/12/2004,23:07,1021.25,1021.25,1021.25,1021.25,5,0,5.00
07/12/2004,23:10,1021.25,1021.25,1021.25,1021.25,3,0,3.00
07/12/2004,23:11,1021.25,1021.25,1021.25,1021.25,5,0,5.00
07/12/2004,23:12,1021.25,1021.25,1021.25,1021.25,2,0,2.00
07/12/2004,23:13,1021.25,1021.25,1021.25,1021.25,5,0,5.00
07/12/2004,23:14,1021.00,1021.00,1021.00,1021.00,0,3,3.00
07/12/2004,23:16,1021.25,1021.25,1021.25,1021.25,1,0,1.00
07/12/2004,23:24,1021.25,1021.25,1021.25,1021.25,2,0,2.00
07/12/2004,23:25,1021.25,1021.25,1021.25,1021.25,4,0,4.00
07/12/2004,23:29,1021.25,1021.25,1021.25,1021.25,2,0,2.00
07/12/2004,23:31,1021.00,1021.00,1021.00,1021.00,0,3,3.00
07/12/2004,23:35,1021.00,1021.00,1021.00,1021.00,0,1,1.00
07/12/2004,23:36,1021.00,1021.00,1021.00,1021.00,0,1,1.00
07/12/2004,23:46,1021.25,1021.25,1021.25,1021.25,5,0,5.00
07/12/2004,23:55,1021.50,1021.50,1021.50,1021.50,1,0,1.00
07/12/2004,23:58,1021.50,1021.50,1021.50,1021.50,1,0,1.00
07/12/2004,23:59,1021.50,1021.50,1021.50,1021.50,6,0,6.00
07/13/2004,00:02,1021.50,1021.50,1021.50,1021.50,1,0,1.00
07/13/2004,00:25,1021.25,1021.25,1021.25,1021.25,0,1,1.00
07/13/2004,00:26,1021.25,1021.25,1021.25,1021.25,0,4,4.00
07/13/2004,00:30,1021.25,1021.25,1021.25,1021.25,0,5,5.00
07/13/2004,00:31,1021.25,1021.25,1021.25,1021.25,0,1,1.00
07/13/2004,00:33,1021.25,1021.25,1021.25,1021.25,0,1,1.00
07/13/2004,00:36,1021.50,1021.50,1021.50,1021.50,1,0,1.00
07/13/2004,00:37,1021.50,1021.50,1021.50,1021.50,2,0,2.00
07/13/2004,00:38,1021.50,1021.50,1021.50,1021.50,20,0,20.00
07/13/2004,00:41,1021.50,1021.50,1021.50,1021.50,2,0,2.00
07/13/2004,00:43,1021.50,1021.50,1021.50,1021.50,2,0,2.00
07/13/2004,00:44,1021.50,1021.50,1021.50,1021.50,4,0,4.00
07/13/2004,00:45,1021.50,1021.75,1021.50,1021.75,5,0,5.00
07/13/2004,00:46,1021.75,1021.75,1021.75,1021.75,2,0,2.00
07/13/2004,00:47,1021.75,1021.75,1021.75,1021.75,40,0,40.00
07/13/2004,00:49,1021.75,1021.75,1021.75,1021.75,1,0,1.00
07/13/2004,00:50,1021.75,1021.75,1021.75,1021.75,1,0,1.00
07/13/2004,00:51,1021.75,1021.75,1021.75,1021.75,2,0,2.00
07/13/2004,00:52,1021.75,1021.75,1021.75,1021.75,3,0,3.00
07/13/2004,00:54,1021.50,1021.50,1021.50,1021.50,0,2,2.00
07/13/2004,01:00,1021.75,1021.75,1021.75,1021.75,6,0,6.00
07/13/2004,01:01,1021.75,1021.75,1021.75,1021.75,1,0,1.00
07/13/2004,01:02,1021.75,1021.75,1021.75,1021.75,1,0,1.00
07/13/2004,01:04,1021.75,1021.75,1021.75,1021.75,1,0,1.00
07/13/2004,01:05,1021.75,1021.75,1021.75,1021.75,1,0,1.00
07/13/2004,01:06,1021.75,1022.00,1021.75,1022.00,3,0,3.00
07/13/2004,01:09,1021.75,1021.75,1021.75,1021.75,0,3,3.00
07/13/2004,01:10,1021.75,1021.75,1021.75,1021.75,0,25,25.00
07/13/2004,01:16,1021.75,1022.00,1021.75,1022.00,1,4,5.00
07/13/2004,01:17,1021.75,1021.75,1021.75,1021.75,0,1,1.00
07/13/2004,01:20,1021.75,1021.75,1021.75,1021.75,0,7,7.00
07/13/2004,01:23,1021.75,1021.75,1021.75,1021.75,0,1,1.00
07/13/2004,01:26,1022.00,1022.00,1022.00,1022.00,13,0,13.00
07/13/2004,01:27,1021.75,1021.75,1021.75,1021.75,0,20,20.00
07/13/2004,01:28,1021.50,1021.50,1021.50,1021.50,0,214,214.00
07/13/2004,01:29,1021.50,1021.50,1021.50,1021.50,0,16,16.00
07/13/2004,01:32,1021.50,1021.50,1021.50,1021.50,0,4,4.00
07/13/2004,01:33,1021.75,1021.75,1021.75,1021.75,110,0,110.00
07/13/2004,01:34,1021.75,1021.75,1021.75,1021.75,51,0,51.00
07/13/2004,01:37,1021.75,1021.75,1021.75,1021.75,42,0,42.00
07/13/2004,01:39,1021.50,1021.50,1021.50,1021.50,0,50,50.00
07/13/2004,01:40,1021.50,1021.75,1021.50,1021.50,102,55,157.00
07/13/2004,01:41,1021.75,1021.75,1021.75,1021.75,105,0,105.00
07/13/2004,01:42,1021.75,1021.75,1021.75,1021.75,12,0,12.00
07/13/2004,01:43,1021.75,1021.75,1021.75,1021.75,16,0,16.00
07/13/2004,01:44,1021.75,1021.75,1021.75,1021.75,52,0,52.00
07/13/2004,01:45,1021.75,1021.75,1021.75,1021.75,51,0,51.00
07/13/2004,01:46,1021.75,1021.75,1021.75,1021.75,51,0,51.00
07/13/2004,01:47,1021.75,1021.75,1021.75,1021.75,3,0,3.00
07/13/2004,01:49,1021.75,1021.75,1021.75,1021.75,1,0,1.00
07/13/2004,01:50,1021.75,1022.00,1021.75,1022.00,3,0,3.00
07/13/2004,01:51,1021.75,1021.75,1021.75,1021.75,0,12,12.00
07/13/2004,01:52,1021.75,1021.75,1021.75,1021.75,0,1,1.00
07/13/2004,01:54,1021.75,1021.75,1021.75,1021.75,0,105,105.00
07/13/2004,01:56,1021.75,1021.75,1021.50,1021.50,0,2,2.00
07/13/2004,01:57,1021.75,1021.75,1021.75,1021.75,41,0,41.00
07/13/2004,01:58,1021.75,1021.75,1021.75,1021.75,14,0,14.00
07/13/2004,01:59,1021.75,1021.75,1021.75,1021.75,8,0,8.00
07/13/2004,02:00,1021.75,1021.75,1021.75,1021.75,54,0,54.00
07/13/2004,02:01,1022.00,1022.00,1021.75,1021.75,5,8,13.00
07/13/2004,02:02,1021.75,1022.00,1021.75,1022.00,20,40,60.00
07/13/2004,02:03,1021.75,1021.75,1021.50,1021.75,4,43,47.00
07/13/2004,02:04,1022.00,1022.00,1021.75,1021.75,7,9,16.00
07/13/2004,02:05,1021.75,1021.75,1021.75,1021.75,0,2,2.00
07/13/2004,02:06,1021.75,1021.75,1021.75,1021.75,0,45,45.00
07/13/2004,02:07,1021.75,1021.75,1021.75,1021.75,0,35,35.00
07/13/2004,02:08,1021.75,1022.00,1021.75,1022.00,2,3,5.00
07/13/2004,02:09,1022.00,1022.00,1021.75,1022.00,6,11,17.00
07/13/2004,02:10,1021.75,1021.75,1021.75,1021.75,0,11,11.00
07/13/2004,02:13,1021.75,1022.00,1021.75,1021.75,10,3,13.00
07/13/2004,02:14,1022.00,1022.00,1022.00,1022.00,1,0,1.00
07/13/2004,02:15,1021.75,1022.00,1021.75,1022.00,2,1,3.00
07/13/2004,02:16,1021.75,1021.75,1021.75,1021.75,0,117,117.00
07/13/2004,02:17,1021.75,1021.75,1021.50,1021.50,0,21,21.00
07/13/2004,02:18,1021.50,1021.50,1021.50,1021.50,0,21,21.00
07/13/2004,02:19,1021.50,1021.50,1021.25,1021.50,12,29,41.00
07/13/2004,02:20,1021.50,1021.50,1021.50,1021.50,1,0,1.00
07/13/2004,02:21,1021.50,1021.50,1021.50,1021.50,6,0,6.00
07/13/2004,02:23,1021.50,1021.50,1021.50,1021.50,10,0,10.00
07/13/2004,02:25,1021.25,1021.25,1021.25,1021.25,0,2,2.00
07/13/2004,02:27,1021.25,1021.25,1020.75,1021.00,20,137,157.00
07/13/2004,02:28,1021.00,1021.00,1020.75,1021.00,16,2,18.00
07/13/2004,02:29,1020.75,1020.75,1020.75,1020.75,0,1,1.00
07/13/2004,02:30,1020.75,1021.00,1020.75,1020.75,2,5,7.00
07/13/2004,02:31,1020.75,1020.75,1020.50,1020.75,41,104,145.00
07/13/2004,02:32,1020.75,1020.75,1020.75,1020.75,53,0,53.00
07/13/2004,02:33,1020.75,1020.75,1020.75,1020.75,5,0,5.00
07/13/2004,02:34,1020.75,1021.00,1020.75,1021.00,33,0,33.00
07/13/2004,02:35,1021.00,1021.25,1021.00,1021.25,99,0,99.00
07/13/2004,02:36,1021.25,1021.25,1021.00,1021.25,20,1,21.00
07/13/2004,02:37,1021.25,1021.25,1021.25,1021.25,13,0,13.00
07/13/2004,02:39,1021.00,1021.00,1021.00,1021.00,0,5,5.00
07/13/2004,02:40,1021.00,1021.00,1021.00,1021.00,0,56,56.00
07/13/2004,02:41,1021.00,1021.25,1021.00,1021.25,20,144,164.00
07/13/2004,02:42,1021.50,1021.50,1021.25,1021.25,1,36,37.00
07/13/2004,02:43,1021.25,1021.50,1021.25,1021.50,68,1,69.00
07/13/2004,02:54,1021.25,1021.25,1021.25,1021.25,0,131,131.00
07/13/2004,02:55,1021.25,1021.25,1021.25,1021.25,0,36,36.00
07/13/2004,02:56,1021.25,1021.25,1021.25,1021.25,0,1,1.00
07/13/2004,02:57,1021.25,1021.25,1021.25,1021.25,0,17,17.00
07/13/2004,02:58,1021.25,1021.25,1021.25,1021.25,0,26,26.00
07/13/2004,02:59,1021.25,1021.25,1021.25,1021.25,0,15,15.00
07/13/2004,03:00,1021.50,1021.50,1021.25,1021.25,1,10,11.00
07/13/2004,03:01,1021.50,1021.50,1021.50,1021.50,4,0,4.00
07/13/2004,03:02,1021.50,1021.50,1021.25,1021.25,34,5,39.00
07/13/2004,03:03,1021.25,1021.25,1021.25,1021.25,0,21,21.00
07/13/2004,03:05,1021.25,1021.25,1021.25,1021.25,0,23,23.00
07/13/2004,03:06,1021.25,1021.25,1021.25,1021.25,0,3,3.00
07/13/2004,03:08,1021.00,1021.00,1021.00,1021.00,0,76,76.00
07/13/2004,03:09,1021.00,1021.00,1021.00,1021.00,0,2,2.00
07/13/2004,03:11,1021.00,1021.00,1021.00,1021.00,0,49,49.00
07/13/2004,03:12,1021.00,1021.00,1021.00,1021.00,0,1,1.00
07/13/2004,03:13,1021.00,1021.00,1021.00,1021.00,0,17,17.00
07/13/2004,03:14,1020.75,1020.75,1020.75,1020.75,0,106,106.00
07/13/2004,03:15,1020.75,1020.75,1020.75,1020.75,0,31,31.00
07/13/2004,03:17,1020.75,1021.00,1020.75,1021.00,38,2,40.00
07/13/2004,03:18,1021.00,1021.00,1020.75,1020.75,42,2,44.00
07/13/2004,03:19,1020.75,1020.75,1020.75,1020.75,0,1,1.00
07/13/2004,03:20,1021.00,1021.00,1021.00,1021.00,50,0,50.00
07/13/2004,03:21,1020.75,1020.75,1020.75,1020.75,0,39,39.00
07/13/2004,03:22,1020.75,1020.75,1020.50,1020.75,4,17,21.00
07/13/2004,03:23,1020.75,1020.75,1020.50,1020.50,7,45,52.00
07/13/2004,03:24,1020.50,1020.75,1020.50,1020.75,5,1,6.00
07/13/2004,03:25,1020.75,1020.75,1020.75,1020.75,60,0,60.00
07/13/2004,03:26,1020.75,1020.75,1020.75,1020.75,75,0,75.00
07/13/2004,03:27,1020.75,1020.75,1020.75,1020.75,5,0,5.00
07/13/2004,03:28,1020.75,1020.75,1020.75,1020.75,18,0,18.00
07/13/2004,03:29,1020.75,1020.75,1020.50,1020.50,38,34,72.00
07/13/2004,03:30,1020.50,1020.50,1020.50,1020.50,0,213,213.00
07/13/2004,03:31,1020.25,1020.50,1019.75,1019.75,15,344,359.00
07/13/2004,03:32,1020.00,1020.00,1020.00,1020.00,133,0,133.00
07/13/2004,03:33,1020.00,1020.25,1020.00,1020.25,51,0,51.00
07/13/2004,03:34,1020.00,1020.00,1020.00,1020.00,0,49,49.00
07/13/2004,03:35,1019.75,1019.75,1019.50,1019.75,124,146,270.00
07/13/2004,03:36,1019.75,1019.75,1019.75,1019.75,78,0,78.00
07/13/2004,03:37,1019.75,1019.75,1019.50,1019.75,87,1,88.00
07/13/2004,03:38,1019.75,1019.75,1019.50,1019.75,32,1,33.00
07/13/2004,03:40,1019.50,1019.75,1019.25,1019.50,23,63,86.00
07/13/2004,03:41,1019.50,1019.75,1019.50,1019.75,9,0,9.00
07/13/2004,03:42,1019.75,1020.00,1019.75,1020.00,37,0,37.00
07/13/2004,03:43,1020.00,1020.00,1019.75,1019.75,5,2,7.00
07/13/2004,03:44,1019.75,1019.75,1019.75,1019.75,0,43,43.00
07/13/2004,03:45,1019.75,1019.75,1019.50,1019.50,0,27,27.00
07/13/2004,03:46,1019.75,1019.75,1019.50,1019.50,2,25,27.00
07/13/2004,03:47,1019.50,1019.50,1019.50,1019.50,0,6,6.00
07/13/2004,03:48,1019.75,1019.75,1019.75,1019.75,79,0,79.00
07/13/2004,03:49,1019.75,1019.75,1019.75,1019.75,12,0,12.00
07/13/2004,03:50,1019.50,1019.50,1019.50,1019.50,0,29,29.00
07/13/2004,03:52,1019.50,1019.50,1019.50,1019.50,0,44,44.00
07/13/2004,03:53,1019.50,1019.50,1019.50,1019.50,0,40,40.00
07/13/2004,03:54,1019.25,1019.25,1019.00,1019.00,0,72,72.00
07/13/2004,03:55,1019.00,1019.50,1019.00,1019.50,98,1,99.00
07/13/2004,03:56,1019.75,1019.75,1019.75,1019.75,7,0,7.00
07/13/2004,03:57,1019.50,1019.50,1019.50,1019.50,0,35,35.00
07/13/2004,03:58,1019.50,1019.50,1019.50,1019.50,0,17,17.00
07/13/2004,03:59,1019.50,1019.50,1019.50,1019.50,0,1,1.00
07/13/2004,04:00,1019.75,1019.75,1019.75,1019.75,47,0,47.00
07/13/2004,04:02,1019.75,1019.75,1019.75,1019.75,109,0,109.00
07/13/2004,04:03,1019.75,1020.00,1019.75,1020.00,104,0,104.00
07/13/2004,04:04,1020.00,1020.00,1020.00,1020.00,2,0,2.00
07/13/2004,04:05,1020.00,1020.50,1020.00,1020.50,116,0,116.00
07/13/2004,04:06,1020.50,1020.50,1020.25,1020.25,41,1,42.00
07/13/2004,04:07,1020.50,1020.50,1020.50,1020.50,1,0,1.00
07/13/2004,04:08,1020.25,1020.25,1020.25,1020.25,0,12,12.00
07/13/2004,04:09,1020.50,1020.50,1020.50,1020.50,80,0,80.00
07/13/2004,04:10,1020.50,1020.50,1020.50,1020.50,80,0,80.00
07/13/2004,04:11,1020.25,1020.25,1020.25,1020.25,0,65,65.00
07/13/2004,04:12,1020.25,1020.50,1020.25,1020.25,5,22,27.00
07/13/2004,04:15,1020.50,1020.75,1020.50,1020.75,142,0,142.00
07/13/2004,04:17,1020.75,1020.75,1020.75,1020.75,3,0,3.00
07/13/2004,04:18,1020.75,1020.75,1020.50,1020.50,11,5,16.00
07/13/2004,04:20,1020.50,1020.75,1020.50,1020.75,20,15,35.00
07/13/2004,04:21,1020.50,1020.50,1020.50,1020.50,0,34,34.00
07/13/2004,04:22,1020.50,1020.50,1020.50,1020.50,0,19,19.00
07/13/2004,04:24,1020.50,1020.50,1020.50,1020.50,0,98,98.00
07/13/2004,04:25,1020.50,1020.50,1020.50,1020.50,0,15,15.00
07/13/2004,04:26,1020.50,1020.75,1020.50,1020.75,88,1,89.00
07/13/2004,04:27,1021.00,1021.00,1021.00,1021.00,2,0,2.00
07/13/2004,04:28,1020.75,1020.75,1020.75,1020.75,0,55,55.00
07/13/2004,04:29,1020.75,1020.75,1020.75,1020.75,0,1,1.00
07/13/2004,04:30,1020.75,1020.75,1020.75,1020.75,0,30,30.00
07/13/2004,04:31,1020.75,1020.75,1020.75,1020.75,0,2,2.00
07/13/2004,04:32,1020.75,1020.75,1020.75,1020.75,0,6,6.00
07/13/2004,04:34,1020.50,1020.50,1020.50,1020.50,0,8,8.00
07/13/2004,04:35,1020.75,1020.75,1020.75,1020.75,3,0,3.00
07/13/2004,04:36,1020.75,1020.75,1020.75,1020.75,8,0,8.00
07/13/2004,04:37,1021.00,1021.00,1021.00,1021.00,122,0,122.00
07/13/2004,04:38,1021.00,1021.00,1021.00,1021.00,5,0,5.00
07/13/2004,04:40,1021.00,1021.00,1021.00,1021.00,5,0,5.00
07/13/2004,04:41,1021.00,1021.00,1021.00,1021.00,57,0,57.00
07/13/2004,04:43,1021.00,1021.00,1021.00,1021.00,9,0,9.00
07/13/2004,04:44,1021.00,1021.00,1021.00,1021.00,1,0,1.00
07/13/2004,04:45,1021.00,1021.00,1021.00,1021.00,12,0,12.00
07/13/2004,04:46,1021.00,1021.00,1021.00,1021.00,1,0,1.00
07/13/2004,04:49,1021.00,1021.00,1021.00,1021.00,47,0,47.00
07/13/2004,04:51,1021.00,1021.00,1021.00,1021.00,2,0,2.00
07/13/2004,04:52,1021.00,1021.25,1021.00,1021.00,2,1,3.00
07/13/2004,04:54,1021.00,1021.00,1021.00,1021.00,0,5,5.00
07/13/2004,04:55,1021.25,1021.25,1021.25,1021.25,67,0,67.00
07/13/2004,04:56,1021.25,1021.25,1021.25,1021.25,2,0,2.00
07/13/2004,04:57,1021.25,1021.25,1021.25,1021.25,13,0,13.00
07/13/2004,04:59,1021.25,1021.25,1021.25,1021.25,9,0,9.00
07/13/2004,05:00,1021.50,1021.50,1021.50,1021.50,2,0,2.00
07/13/2004,05:01,1021.25,1021.25,1021.25,1021.25,0,3,3.00
07/13/2004,05:02,1021.50,1021.50,1021.50,1021.50,78,0,78.00
07/13/2004,05:04,1021.50,1021.50,1021.50,1021.50,103,0,103.00
07/13/2004,05:05,1021.50,1021.50,1021.50,1021.50,48,0,48.00
07/13/2004,05:06,1021.50,1021.50,1021.50,1021.50,13,0,13.00
07/13/2004,05:07,1021.50,1021.50,1021.50,1021.50,10,0,10.00
07/13/2004,05:08,1021.50,1021.50,1021.50,1021.50,92,0,92.00
07/13/2004,05:09,1021.50,1021.50,1021.50,1021.50,46,0,46.00
07/13/2004,05:11,1021.50,1021.50,1021.50,1021.50,11,0,11.00
07/13/2004,05:12,1021.50,1021.50,1021.50,1021.50,9,0,9.00
07/13/2004,05:13,1021.50,1021.50,1021.50,1021.50,1,0,1.00
07/13/2004,05:14,1021.50,1021.50,1021.50,1021.50,1,0,1.00
07/13/2004,05:16,1021.25,1021.50,1021.25,1021.50,5,13,18.00
07/13/2004,05:17,1021.50,1021.50,1021.50,1021.50,1,0,1.00
07/13/2004,05:19,1021.25,1021.25,1021.25,1021.25,0,3,3.00
07/13/2004,05:20,1021.25,1021.50,1021.25,1021.50,47,1,48.00
07/13/2004,05:21,1021.50,1021.50,1021.50,1021.50,17,0,17.00
07/13/2004,05:22,1021.50,1021.50,1021.50,1021.50,6,0,6.00
07/13/2004,05:23,1021.50,1021.50,1021.50,1021.50,35,0,35.00
07/13/2004,05:24,1021.50,1021.50,1021.50,1021.50,4,0,4.00
07/13/2004,05:25,1021.50,1021.75,1021.50,1021.75,4,0,4.00
07/13/2004,05:27,1021.50,1021.50,1021.50,1021.50,0,1,1.00
07/13/2004,05:28,1021.50,1021.50,1021.50,1021.50,0,1,1.00
07/13/2004,05:29,1021.50,1021.50,1021.50,1021.50,0,2,2.00
07/13/2004,05:30,1021.25,1021.25,1021.25,1021.25,0,4,4.00
07/13/2004,05:32,1021.25,1021.25,1021.25,1021.25,0,8,8.00
07/13/2004,05:33,1021.25,1021.25,1021.25,1021.25,0,4,4.00
07/13/2004,05:35,1021.50,1021.50,1021.50,1021.50,2,0,2.00
07/13/2004,05:36,1021.25,1021.25,1021.25,1021.25,0,17,17.00
07/13/2004,05:37,1021.00,1021.00,1021.00,1021.00,0,50,50.00
07/13/2004,05:38,1021.00,1021.00,1021.00,1021.00,0,16,16.00
07/13/2004,05:40,1020.75,1021.00,1020.75,1021.00,6,34,40.00
07/13/2004,05:41,1021.00,1021.00,1021.00,1021.00,7,0,7.00
07/13/2004,05:43,1021.25,1021.25,1021.25,1021.25,28,0,28.00
07/13/2004,05:44,1021.25,1021.25,1021.25,1021.25,2,0,2.00
07/13/2004,05:45,1021.50,1021.50,1021.25,1021.25,40,5,45.00
07/13/2004,05:46,1021.50,1021.75,1021.50,1021.75,153,1,154.00
07/13/2004,05:47,1021.75,1021.75,1021.50,1021.50,15,1,16.00
07/13/2004,05:48,1021.75,1021.75,1021.75,1021.75,12,0,12.00
07/13/2004,05:49,1022.00,1022.00,1022.00,1022.00,128,0,128.00
07/13/2004,05:50,1022.00,1022.00,1022.00,1022.00,6,0,6.00
07/13/2004,05:51,1022.00,1022.25,1022.00,1022.25,84,0,84.00
07/13/2004,05:52,1022.25,1022.25,1022.25,1022.25,23,0,23.00
07/13/2004,05:53,1022.25,1022.25,1022.25,1022.25,126,0,126.00
07/13/2004,05:54,1022.25,1022.25,1022.00,1022.00,1,1,2.00
07/13/2004,05:55,1022.00,1022.00,1022.00,1022.00,0,5,5.00
07/13/2004,05:56,1022.25,1022.25,1022.25,1022.25,1,0,1.00
07/13/2004,05:57,1022.25,1022.50,1022.25,1022.25,234,1,235.00
07/13/2004,05:58,1022.25,1022.50,1022.25,1022.50,2,4,6.00
07/13/2004,05:59,1022.50,1022.50,1022.25,1022.50,8,1,9.00
07/13/2004,06:00,1022.25,1022.25,1022.25,1022.25,0,2,2.00
07/13/2004,06:01,1022.25,1022.25,1022.25,1022.25,0,101,101.00
07/13/2004,06:02,1022.25,1022.25,1022.00,1022.00,0,13,13.00
07/13/2004,06:03,1022.00,1022.25,1022.00,1022.25,2,1,3.00
07/13/2004,06:04,1022.25,1022.25,1022.25,1022.25,28,0,28.00
07/13/2004,06:05,1022.25,1022.50,1022.25,1022.25,4,27,31.00
07/13/2004,06:06,1022.50,1022.50,1022.50,1022.50,5,0,5.00
07/13/2004,06:07,1022.50,1022.50,1022.50,1022.50,2,0,2.00
07/13/2004,06:08,1022.50,1022.50,1022.25,1022.50,2,2,4.00
07/13/2004,06:10,1022.25,1022.25,1022.25,1022.25,0,1,1.00
07/13/2004,06:11,1022.50,1022.50,1022.50,1022.50,2,0,2.00
07/13/2004,06:13,1022.50,1022.75,1022.50,1022.50,84,28,112.00
07/13/2004,06:14,1022.50,1022.50,1022.50,1022.50,0,6,6.00
07/13/2004,06:15,1022.75,1023.00,1022.75,1023.00,120,0,120.00
07/13/2004,06:16,1022.75,1022.75,1022.75,1022.75,0,9,9.00
07/13/2004,06:17,1022.75,1023.00,1022.75,1023.00,77,5,82.00
07/13/2004,06:18,1022.75,1022.75,1022.75,1022.75,0,11,11.00
07/13/2004,06:20,1022.75,1023.00,1022.75,1022.75,200,131,331.00
07/13/2004,06:21,1022.75,1022.75,1022.75,1022.75,0,2,2.00
07/13/2004,06:22,1022.75,1022.75,1022.75,1022.75,0,28,28.00
07/13/2004,06:23,1022.75,1022.75,1022.50,1022.75,3,48,51.00
07/13/2004,06:24,1022.50,1022.75,1022.25,1022.50,13,79,92.00
07/13/2004,06:25,1022.25,1022.25,1022.25,1022.25,0,1,1.00
07/13/2004,06:26,1022.25,1022.25,1022.25,1022.25,0,2,2.00
07/13/2004,06:27,1022.50,1022.50,1022.50,1022.50,1,0,1.00
07/13/2004,06:28,1022.25,1022.25,1022.25,1022.25,0,2,2.00
07/13/2004,06:29,1022.25,1022.25,1022.25,1022.25,0,22,22.00
07/13/2004,06:30,1022.50,1022.50,1022.25,1022.25,1,1,2.00
07/13/2004,06:31,1022.25,1022.25,1022.25,1022.25,0,111,111.00
07/13/2004,06:32,1022.50,1022.50,1022.00,1022.00,4,8,12.00
07/13/2004,06:33,1022.00,1022.25,1022.00,1022.25,2,58,60.00
07/13/2004,06:34,1022.25,1022.25,1022.25,1022.25,48,0,48.00
07/13/2004,06:36,1022.25,1022.25,1022.25,1022.25,23,0,23.00
07/13/2004,06:37,1022.25,1022.25,1021.75,1022.00,64,136,200.00
07/13/2004,06:38,1021.75,1022.00,1021.75,1022.00,4,50,54.00
07/13/2004,06:39,1022.25,1022.25,1022.25,1022.25,6,0,6.00
07/13/2004,06:40,1022.00,1022.25,1021.50,1021.50,5,264,269.00
07/13/2004,06:41,1021.75,1021.75,1021.75,1021.75,47,0,47.00
07/13/2004,06:42,1021.75,1021.75,1021.75,1021.75,15,0,15.00
07/13/2004,06:43,1022.00,1022.00,1021.75,1021.75,67,1,68.00
07/13/2004,06:44,1021.75,1021.75,1021.75,1021.75,0,2,2.00
07/13/2004,06:45,1021.75,1021.75,1021.75,1021.75,0,28,28.00
07/13/2004,06:46,1021.75,1021.75,1021.75,1021.75,0,91,91.00
07/13/2004,06:47,1021.75,1021.75,1021.75,1021.75,0,22,22.00
07/13/2004,06:48,1021.75,1021.75,1021.75,1021.75,0,2,2.00
07/13/2004,06:49,1021.75,1021.75,1021.75,1021.75,0,2,2.00
07/13/2004,06:50,1021.75,1021.75,1021.75,1021.75,0,40,40.00
07/13/2004,06:51,1021.75,1021.75,1021.50,1021.50,0,8,8.00
07/13/2004,06:52,1021.75,1022.00,1021.75,1022.00,257,0,257.00
07/13/2004,06:53,1022.00,1022.00,1021.75,1021.75,13,53,66.00
07/13/2004,06:54,1021.75,1021.75,1021.75,1021.75,0,22,22.00
07/13/2004,06:55,1021.75,1022.00,1021.75,1021.75,1,13,14.00
07/13/2004,06:57,1021.75,1022.00,1021.75,1022.00,128,4,132.00
07/13/2004,06:58,1022.25,1022.50,1022.25,1022.25,124,3,127.00
07/13/2004,06:59,1022.25,1022.50,1022.25,1022.50,164,4,168.00
07/13/2004,07:00,1022.50,1022.50,1022.25,1022.25,4,3,7.00
07/13/2004,07:01,1022.50,1022.50,1022.50,1022.50,10,0,10.00
07/13/2004,07:02,1022.50,1022.75,1022.50,1022.75,254,0,254.00
07/13/2004,07:03,1022.75,1022.75,1022.50,1022.50,236,91,327.00
07/13/2004,07:04,1022.50,1022.50,1022.50,1022.50,0,171,171.00
07/13/2004,07:05,1022.50,1022.75,1022.50,1022.50,100,104,204.00
07/13/2004,07:06,1022.75,1022.75,1022.75,1022.75,218,0,218.00
07/13/2004,07:07,1022.50,1022.50,1022.50,1022.50,0,40,40.00
07/13/2004,07:08,1022.50,1022.50,1022.50,1022.50,0,1,1.00
07/13/2004,07:09,1022.50,1022.75,1022.50,1022.50,205,28,233.00
07/13/2004,07:10,1022.75,1022.75,1022.75,1022.75,13,0,13.00
07/13/2004,07:11,1023.00,1023.25,1022.75,1023.25,810,19,829.00
07/13/2004,07:12,1023.25,1023.25,1023.00,1023.00,7,130,137.00
07/13/2004,07:13,1023.00,1023.25,1023.00,1023.25,2,1,3.00
07/13/2004,07:14,1023.25,1023.25,1023.00,1023.00,1,152,153.00
07/13/2004,07:15,1023.00,1023.00,1023.00,1023.00,0,86,86.00
07/13/2004,07:16,1023.00,1023.25,1023.00,1023.25,8,87,95.00
07/13/2004,07:17,1023.00,1023.00,1023.00,1023.00,0,2,2.00
07/13/2004,07:18,1023.00,1023.25,1023.00,1023.00,9,126,135.00
07/13/2004,07:19,1023.00,1023.00,1023.00,1023.00,0,2,2.00
07/13/2004,07:20,1023.00,1023.25,1023.00,1023.00,1,54,55.00
07/13/2004,07:21,1023.00,1023.00,1022.75,1022.75,2,181,183.00
07/13/2004,07:22,1023.00,1023.00,1022.75,1022.75,1,215,216.00
07/13/2004,07:23,1022.50,1022.50,1022.50,1022.50,0,176,176.00
07/13/2004,07:24,1022.50,1022.75,1022.50,1022.75,2,169,171.00
07/13/2004,07:25,1022.75,1022.75,1022.75,1022.75,10,0,10.00
07/13/2004,07:26,1022.50,1022.75,1022.50,1022.75,1,20,21.00
07/13/2004,07:27,1022.75,1022.75,1022.50,1022.50,3,1,4.00
07/13/2004,07:28,1022.50,1022.50,1022.50,1022.50,0,2,2.00
07/13/2004,07:29,1022.75,1022.75,1022.50,1022.50,9,2,11.00
07/13/2004,07:30,1022.75,1022.75,1022.50,1022.50,2,5,7.00
07/13/2004,07:31,1022.75,1022.75,1022.50,1022.50,159,250,409.00
07/13/2004,07:32,1022.75,1023.00,1022.50,1022.75,154,92,246.00
07/13/2004,07:33,1022.75,1022.75,1022.75,1022.75,145,0,145.00
07/13/2004,07:34,1022.75,1023.00,1022.75,1023.00,237,1,238.00
07/13/2004,07:35,1023.00,1023.25,1023.00,1023.00,18,47,65.00
07/13/2004,07:36,1023.25,1023.25,1023.25,1023.25,2,0,2.00
07/13/2004,07:37,1023.00,1023.00,1023.00,1023.00,0,3,3.00
07/13/2004,07:38,1023.25,1023.25,1023.00,1023.25,855,16,871.00
07/13/2004,07:39,1023.25,1023.50,1023.00,1023.25,147,123,270.00
07/13/2004,07:40,1023.25,1023.25,1023.00,1023.00,110,10,120.00
07/13/2004,07:41,1023.00,1023.50,1023.00,1023.25,16,156,172.00
07/13/2004,07:42,1023.25,1023.50,1023.25,1023.25,1,176,177.00
07/13/2004,07:43,1023.25,1023.50,1023.25,1023.25,1,7,8.00
07/13/2004,07:44,1023.25,1023.50,1023.25,1023.50,1,311,312.00
07/13/2004,07:45,1023.25,1023.25,1023.25,1023.25,0,194,194.00
07/13/2004,07:46,1023.25,1023.25,1023.00,1023.00,0,16,16.00
07/13/2004,07:47,1023.00,1023.25,1023.00,1023.25,102,52,154.00
07/13/2004,07:48,1023.00,1023.25,1023.00,1023.00,18,83,101.00
07/13/2004,07:49,1023.25,1023.25,1023.00,1023.00,9,50,59.00
07/13/2004,07:50,1023.00,1023.00,1023.00,1023.00,0,58,58.00
07/13/2004,07:51,1023.25,1023.25,1023.00,1023.00,17,16,33.00
07/13/2004,07:52,1023.00,1023.50,1023.00,1023.50,240,8,248.00
07/13/2004,07:53,1023.25,1023.50,1023.25,1023.25,160,17,177.00
07/13/2004,07:54,1023.25,1023.50,1023.25,1023.50,103,116,219.00
07/13/2004,07:55,1023.25,1023.50,1023.25,1023.50,6,177,183.00
07/13/2004,07:56,1023.25,1023.25,1023.00,1023.25,11,64,75.00
07/13/2004,07:57,1023.25,1023.25,1023.25,1023.25,36,0,36.00
07/13/2004,07:58,1023.25,1023.50,1023.00,1023.50,90,13,103.00
07/13/2004,07:59,1023.25,1023.50,1023.25,1023.25,14,20,34.00
07/13/2004,08:00,1023.25,1023.25,1023.25,1023.25,0,41,41.00
07/13/2004,08:01,1023.25,1023.50,1023.25,1023.50,1,69,70.00
07/13/2004,08:02,1023.25,1023.50,1023.25,1023.50,1,27,28.00
07/13/2004,08:03,1023.25,1023.25,1023.25,1023.25,0,20,20.00
07/13/2004,08:04,1023.25,1023.25,1023.25,1023.25,0,110,110.00
07/13/2004,08:05,1023.25,1023.50,1023.25,1023.25,16,78,94.00
07/13/2004,08:06,1023.25,1023.50,1023.25,1023.50,1,14,15.00
07/13/2004,08:07,1023.25,1023.50,1023.25,1023.50,2,35,37.00
07/13/2004,08:08,1023.50,1023.50,1023.25,1023.25,2,60,62.00
07/13/2004,08:09,1023.25,1023.50,1023.25,1023.25,6,227,233.00
07/13/2004,08:10,1023.25,1023.25,1023.00,1023.00,0,5,5.00
07/13/2004,08:11,1023.00,1023.25,1023.00,1023.00,5,12,17.00
07/13/2004,08:12,1023.00,1023.25,1023.00,1023.25,7,6,13.00
07/13/2004,08:13,1023.25,1023.50,1023.25,1023.50,244,0,244.00
07/13/2004,08:14,1023.50,1023.50,1023.25,1023.50,91,60,151.00
07/13/2004,08:15,1023.50,1023.50,1023.50,1023.50,58,0,58.00
07/13/2004,08:16,1023.25,1023.50,1023.25,1023.25,2,33,35.00
07/13/2004,08:17,1023.25,1023.50,1023.25,1023.25,103,38,141.00
07/13/2004,08:18,1023.25,1023.50,1023.25,1023.25,6,51,57.00
07/13/2004,08:19,1023.25,1023.50,1023.25,1023.50,1,17,18.00
07/13/2004,08:20,1023.50,1023.50,1023.25,1023.25,2,26,28.00
07/13/2004,08:21,1023.25,1023.50,1023.25,1023.25,1,357,358.00
07/13/2004,08:22,1023.25,1023.50,1023.25,1023.50,2,8,10.00
07/13/2004,08:23,1023.50,1023.50,1023.25,1023.25,3,13,16.00
07/13/2004,08:24,1023.25,1023.50,1023.25,1023.50,21,77,98.00
07/13/2004,08:25,1023.25,1023.50,1023.25,1023.25,2,102,104.00
07/13/2004,08:26,1023.25,1023.25,1023.25,1023.25,0,81,81.00
07/13/2004,08:27,1023.25,1023.25,1023.00,1023.25,34,104,138.00
07/13/2004,08:28,1023.00,1023.25,1023.00,1023.25,14,206,220.00
07/13/2004,08:29,1023.25,1023.25,1023.00,1023.25,97,4,101.00
07/13/2004,08:30,1023.25,1023.50,1022.75,1022.75,1058,1252,2310.00
07/13/2004,08:31,1023.00,1023.00,1022.25,1022.25,1169,1591,2760.00
07/13/2004,08:32,1022.50,1022.75,1022.25,1022.50,2402,1432,3834.00
07/13/2004,08:33,1022.50,1022.75,1022.25,1022.75,977,742,1719.00
07/13/2004,08:34,1022.75,1023.00,1022.50,1022.75,757,877,1634.00
07/13/2004,08:35,1022.75,1023.00,1022.25,1022.50,811,2198,3009.00
07/13/2004,08:36,1022.50,1022.75,1022.25,1022.75,1238,298,1536.00
07/13/2004,08:37,1022.75,1023.50,1022.50,1023.50,1590,737,2327.00
07/13/2004,08:38,1023.50,1023.50,1023.00,1023.25,618,497,1115.00
07/13/2004,08:39,1023.00,1023.50,1023.00,1023.25,936,1102,2038.00
07/13/2004,08:40,1023.25,1023.50,1022.50,1022.50,374,1988,2362.00
07/13/2004,08:41,1022.50,1022.75,1022.00,1022.25,1189,4189,5378.00
07/13/2004,08:42,1022.25,1022.50,1022.00,1022.25,1981,919,2900.00
07/13/2004,08:43,1022.25,1022.50,1022.00,1022.25,512,1021,1533.00
07/13/2004,08:44,1022.25,1022.75,1022.25,1022.75,835,89,924.00
07/13/2004,08:45,1022.75,1022.75,1022.25,1022.75,818,1184,2002.00
07/13/2004,08:46,1022.50,1022.75,1022.50,1022.50,202,211,413.00
07/13/2004,08:47,1022.50,1023.00,1022.50,1023.00,1732,389,2121.00
07/13/2004,08:48,1022.75,1023.25,1022.75,1023.00,973,243,1216.00
07/13/2004,08:49,1022.75,1023.50,1022.75,1023.00,1735,751,2486.00
07/13/2004,08:50,1023.00,1023.25,1022.75,1022.75,210,1329,1539.00
07/13/2004,08:51,1023.00,1023.25,1022.75,1023.25,3097,58,3155.00
07/13/2004,08:52,1023.25,1023.25,1023.00,1023.00,313,582,895.00
07/13/2004,08:53,1023.00,1024.00,1023.00,1023.50,5679,2051,7730.00
07/13/2004,08:54,1023.50,1023.75,1023.25,1023.75,1031,936,1967.00
07/13/2004,08:55,1023.75,1023.75,1023.25,1023.50,1798,2022,3820.00
07/13/2004,08:56,1023.50,1023.50,1023.25,1023.25,1029,602,1631.00
07/13/2004,08:57,1023.25,1023.50,1023.00,1023.00,152,2520,2672.00
07/13/2004,08:58,1023.00,1023.25,1022.75,1022.75,623,1741,2364.00
07/13/2004,08:59,1022.75,1023.50,1022.75,1023.50,1189,248,1437.00
07/13/2004,09:00,1023.50,1023.75,1023.25,1023.50,1152,763,1915.00
07/13/2004,09:01,1023.50,1024.00,1023.25,1023.50,2940,1117,4057.00
07/13/2004,09:02,1023.50,1023.50,1023.00,1023.00,932,1028,1960.00
07/13/2004,09:03,1023.00,1023.25,1022.75,1023.00,216,818,1034.00
07/13/2004,09:04,1023.00,1023.00,1022.50,1023.00,895,1307,2202.00
07/13/2004,09:05,1023.00,1023.00,1022.50,1022.50,888,580,1468.00
07/13/2004,09:06,1022.50,1023.00,1022.50,1022.50,387,814,1201.00
07/13/2004,09:07,1022.75,1023.00,1022.25,1022.75,956,2098,3054.00
07/13/2004,09:08,1022.75,1023.00,1022.75,1022.75,310,291,601.00
07/13/2004,09:09,1022.75,1023.25,1022.75,1023.00,775,597,1372.00
07/13/2004,09:10,1023.00,1023.50,1023.00,1023.25,461,902,1363.00
07/13/2004,09:11,1023.25,1023.50,1023.00,1023.00,1512,432,1944.00
07/13/2004,09:12,1023.25,1023.50,1023.00,1023.50,422,147,569.00
07/13/2004,09:13,1023.50,1023.50,1022.75,1022.75,39,1432,1471.00
07/13/2004,09:14,1023.00,1023.00,1022.75,1022.75,371,586,957.00
07/13/2004,09:15,1022.75,1023.75,1022.50,1023.50,2490,376,2866.00
07/13/2004,09:16,1023.75,1023.75,1023.25,1023.50,456,758,1214.00
07/13/2004,09:17,1023.25,1023.50,1022.50,1022.75,181,1654,1835.00
07/13/2004,09:18,1022.75,1022.75,1022.00,1022.25,2302,3783,6085.00
07/13/2004,09:19,1022.25,1022.50,1022.25,1022.50,1460,396,1856.00
07/13/2004,09:20,1022.50,1022.75,1022.25,1022.50,383,837,1220.00
07/13/2004,09:21,1022.50,1022.75,1022.00,1022.00,322,947,1269.00
07/13/2004,09:22,1022.00,1022.25,1021.75,1022.00,755,2171,2926.00
07/13/2004,09:23,1021.75,1022.00,1021.50,1021.50,574,2323,2897.00
07/13/2004,09:24,1021.50,1021.75,1021.50,1021.75,726,333,1059.00
07/13/2004,09:25,1022.00,1022.25,1021.75,1022.00,2098,2744,4842.00
07/13/2004,09:26,1022.00,1022.50,1022.00,1022.25,923,523,1446.00
07/13/2004,09:27,1022.50,1022.50,1022.25,1022.25,20,208,228.00
07/13/2004,09:28,1022.25,1022.75,1022.00,1022.00,1597,897,2494.00
07/13/2004,09:29,1022.00,1022.25,1022.00,1022.00,810,448,1258.00
07/13/2004,09:30,1022.00,1022.75,1022.00,1022.50,1018,368,1386.00
07/13/2004,09:31,1022.50,1023.00,1022.25,1022.50,1014,577,1591.00
07/13/2004,09:32,1022.50,1023.00,1022.50,1022.50,672,443,1115.00
07/13/2004,09:33,1022.50,1022.75,1022.25,1022.25,199,521,720.00
07/13/2004,09:34,1022.25,1022.75,1022.25,1022.75,432,47,479.00
07/13/2004,09:35,1022.75,1022.75,1022.50,1022.50,63,238,301.00
07/13/2004,09:36,1022.50,1022.75,1022.25,1022.50,237,200,437.00
07/13/2004,09:37,1022.50,1022.75,1022.50,1022.75,31,403,434.00
07/13/2004,09:38,1022.50,1023.00,1022.50,1023.00,487,338,825.00
07/13/2004,09:39,1022.75,1023.25,1022.75,1023.25,2334,404,2738.00
07/13/2004,09:40,1023.25,1023.50,1023.00,1023.00,1318,655,1973.00
07/13/2004,09:41,1023.00,1023.25,1023.00,1023.00,18,283,301.00
07/13/2004,09:42,1023.00,1023.25,1023.00,1023.00,115,378,493.00
07/13/2004,09:43,1023.25,1023.50,1023.00,1023.25,266,107,373.00
07/13/2004,09:44,1023.50,1023.50,1023.00,1023.25,266,659,925.00
07/13/2004,09:45,1023.25,1023.25,1023.00,1023.00,218,19,237.00
07/13/2004,09:46,1023.25,1023.25,1022.75,1023.25,269,689,958.00
07/13/2004,09:47,1023.00,1023.25,1023.00,1023.00,456,88,544.00
07/13/2004,09:48,1023.00,1023.25,1023.00,1023.00,5,428,433.00
07/13/2004,09:49,1023.25,1023.25,1023.00,1023.00,59,20,79.00
07/13/2004,09:50,1023.00,1023.25,1022.75,1022.75,60,443,503.00
07/13/2004,09:51,1023.00,1023.00,1022.50,1022.75,88,1402,1490.00
07/13/2004,09:52,1022.50,1022.75,1022.25,1022.50,807,1873,2680.00
07/13/2004,09:53,1022.50,1022.75,1022.25,1022.50,564,442,1006.00
07/13/2004,09:54,1022.25,1022.50,1021.75,1021.75,208,2906,3114.00
07/13/2004,09:55,1022.00,1022.25,1021.75,1021.75,3543,1615,5158.00
07/13/2004,09:56,1022.00,1022.00,1021.75,1022.00,478,7,485.00
07/13/2004,09:57,1022.00,1022.25,1021.75,1021.75,776,133,909.00
07/13/2004,09:58,1022.00,1022.00,1021.75,1022.00,720,21,741.00
07/13/2004,09:59,1022.00,1022.00,1021.50,1021.75,804,4338,5142.00
07/13/2004,10:00,1021.75,1022.00,1021.50,1022.00,500,136,636.00
07/13/2004,10:01,1022.00,1022.00,1021.75,1022.00,191,32,223.00
07/13/2004,10:02,1022.00,1022.25,1021.75,1022.00,1092,7,1099.00
07/13/2004,10:03,1022.25,1022.25,1021.75,1022.00,634,1192,1826.00
07/13/2004,10:04,1022.00,1022.00,1021.75,1022.00,104,62,166.00
07/13/2004,10:05,1022.00,1022.00,1021.50,1021.50,564,843,1407.00
07/13/2004,10:06,1021.75,1021.75,1021.50,1021.75,231,210,441.00
07/13/2004,10:07,1021.75,1022.00,1021.75,1022.00,181,34,215.00
07/13/2004,10:08,1021.75,1022.00,1021.75,1021.75,44,85,129.00
07/13/2004,10:09,1022.00,1022.00,1021.75,1021.75,48,117,165.00
07/13/2004,10:10,1021.75,1022.00,1021.50,1021.50,502,1066,1568.00
07/13/2004,10:11,1021.50,1022.00,1021.25,1021.75,2347,2020,4367.00
07/13/2004,10:12,1021.75,1021.75,1021.50,1021.75,125,18,143.00
07/13/2004,10:13,1021.75,1022.00,1021.50,1022.00,525,11,536.00
07/13/2004,10:14,1021.75,1022.00,1021.75,1022.00,75,56,131.00
07/13/2004,10:15,1022.00,1022.00,1021.75,1022.00,416,8,424.00
07/13/2004,10:16,1022.00,1022.00,1021.50,1021.75,1254,1139,2393.00
07/13/2004,10:17,1021.75,1021.75,1021.50,1021.50,229,85,314.00
07/13/2004,10:18,1021.50,1022.00,1021.50,1022.00,936,24,960.00
07/13/2004,10:19,1022.00,1022.00,1021.75,1022.00,2614,620,3234.00
07/13/2004,10:20,1021.75,1022.00,1021.50,1021.75,252,1050,1302.00
07/13/2004,10:21,1021.75,1022.50,1021.75,1022.25,1249,1517,2766.00
07/13/2004,10:22,1022.25,1022.25,1022.00,1022.25,82,21,103.00
07/13/2004,10:23,1022.00,1022.25,1022.00,1022.00,12,151,163.00
07/13/2004,10:24,1022.00,1022.25,1021.75,1022.25,1210,971,2181.00
07/13/2004,10:25,1022.00,1022.50,1022.00,1022.25,656,289,945.00
07/13/2004,10:26,1022.25,1022.25,1022.00,1022.25,219,1393,1612.00
07/13/2004,10:27,1022.25,1022.25,1022.00,1022.25,250,15,265.00
07/13/2004,10:28,1022.25,1022.25,1021.75,1022.00,1210,588,1798.00
07/13/2004,10:29,1022.25,1022.25,1021.75,1022.00,631,209,840.00
07/13/2004,10:30,1022.25,1022.25,1022.00,1022.00,11,34,45.00
07/13/2004,10:31,1022.25,1022.25,1022.00,1022.00,16,344,360.00
07/13/2004,10:32,1022.00,1022.25,1022.00,1022.25,35,77,112.00
07/13/2004,10:33,1022.25,1022.25,1022.00,1022.25,422,82,504.00
07/13/2004,10:34,1022.25,1022.25,1022.00,1022.00,31,841,872.00
07/13/2004,10:35,1022.00,1022.50,1022.00,1022.25,623,195,818.00
07/13/2004,10:36,1022.50,1022.50,1022.25,1022.25,730,54,784.00
07/13/2004,10:37,1022.50,1022.50,1022.00,1022.25,245,390,635.00
07/13/2004,10:38,1022.25,1022.50,1022.00,1022.25,71,106,177.00
07/13/2004,10:39,1022.00,1022.25,1021.50,1021.50,19,1427,1446.00
07/13/2004,10:40,1021.50,1021.75,1021.25,1021.50,888,1824,2712.00
07/13/2004,10:41,1021.50,1022.00,1021.50,1021.75,218,213,431.00
07/13/2004,10:42,1021.75,1021.75,1021.50,1021.75,677,61,738.00
07/13/2004,10:43,1021.75,1021.75,1021.25,1021.25,159,1416,1575.00
07/13/2004,10:44,1021.25,1021.50,1021.25,1021.25,44,980,1024.00
07/13/2004,10:45,1021.25,1021.50,1021.25,1021.50,250,94,344.00
07/13/2004,10:46,1021.25,1021.50,1021.25,1021.50,294,31,325.00
07/13/2004,10:47,1021.25,1021.50,1020.50,1020.50,722,5180,5902.00
07/13/2004,10:48,1020.50,1021.00,1020.50,1021.00,1931,573,2504.00
07/13/2004,10:49,1021.00,1021.00,1020.75,1021.00,304,118,422.00
07/13/2004,10:50,1021.00,1021.00,1020.50,1020.75,49,601,650.00
07/13/2004,10:51,1020.75,1021.00,1020.50,1021.00,368,235,603.00
07/13/2004,10:52,1021.00,1021.00,1020.75,1021.00,63,15,78.00
07/13/2004,10:53,1020.75,1021.00,1020.75,1021.00,5,628,633.00
07/13/2004,10:54,1021.00,1021.25,1021.00,1021.25,519,403,922.00
07/13/2004,10:55,1021.25,1021.25,1021.00,1021.00,173,468,641.00
07/13/2004,10:56,1021.00,1021.00,1020.50,1020.50,200,841,1041.00
07/13/2004,10:57,1020.75,1020.75,1020.50,1020.50,51,124,175.00
07/13/2004,10:58,1020.75,1021.00,1020.50,1020.75,351,109,460.00
07/13/2004,10:59,1020.75,1020.75,1020.50,1020.75,303,33,336.00
07/13/2004,11:00,1020.75,1021.00,1020.50,1021.00,837,6,843.00
07/13/2004,11:01,1021.00,1021.00,1020.50,1020.75,345,573,918.00
07/13/2004,11:02,1020.75,1020.75,1020.50,1020.75,357,4,361.00
07/13/2004,11:03,1020.50,1020.75,1020.50,1020.50,257,728,985.00
07/13/2004,11:04,1020.75,1021.00,1020.25,1020.50,468,760,1228.00
07/13/2004,11:05,1020.50,1020.75,1020.25,1020.75,432,426,858.00
07/13/2004,11:06,1020.75,1021.00,1020.50,1021.00,451,37,488.00
07/13/2004,11:07,1021.00,1021.00,1020.75,1021.00,16,18,34.00
07/13/2004,11:08,1020.75,1021.25,1020.75,1021.25,561,23,584.00
07/13/2004,11:09,1021.00,1021.25,1021.00,1021.25,40,11,51.00
07/13/2004,11:10,1021.00,1021.25,1021.00,1021.25,9,7,16.00
07/13/2004,11:11,1021.25,1021.25,1021.00,1021.25,359,381,740.00
07/13/2004,11:12,1021.25,1021.50,1021.25,1021.25,594,23,617.00
07/13/2004,11:13,1021.50,1021.50,1021.25,1021.25,43,322,365.00
07/13/2004,11:14,1021.25,1021.50,1021.25,1021.25,15,77,92.00
07/13/2004,11:15,1021.25,1021.50,1021.25,1021.25,304,10,314.00
07/13/2004,11:16,1021.50,1021.50,1021.25,1021.50,14,8,22.00
07/13/2004,11:17,1021.25,1021.50,1021.25,1021.50,47,23,70.00
07/13/2004,11:18,1021.50,1021.50,1021.25,1021.50,17,65,82.00
07/13/2004,11:19,1021.50,1021.50,1021.25,1021.25,10,853,863.00
07/13/2004,11:20,1021.50,1021.50,1021.25,1021.25,44,8,52.00
07/13/2004,11:21,1021.50,1021.50,1021.25,1021.25,87,16,103.00
07/13/2004,11:22,1021.50,1021.50,1021.25,1021.25,36,41,77.00
07/13/2004,11:23,1021.25,1021.50,1021.25,1021.50,2,36,38.00
07/13/2004,11:24,1021.25,1021.50,1021.25,1021.25,10,26,36.00
07/13/2004,11:25,1021.25,1021.50,1021.00,1021.00,133,648,781.00
07/13/2004,11:26,1021.25,1021.25,1020.75,1020.75,35,553,588.00
07/13/2004,11:27,1020.75,1021.00,1020.75,1021.00,118,28,146.00
07/13/2004,11:28,1021.00,1021.00,1020.75,1020.75,5,32,37.00
07/13/2004,11:29,1021.00,1021.00,1020.75,1021.00,330,26,356.00
07/13/2004,11:30,1021.00,1021.25,1021.00,1021.00,311,32,343.00
07/13/2004,11:31,1021.00,1021.25,1021.00,1021.25,6,23,29.00
07/13/2004,11:32,1021.00,1021.50,1021.00,1021.25,673,238,911.00
07/13/2004,11:33,1021.25,1021.50,1021.25,1021.50,266,11,277.00
07/13/2004,11:34,1021.25,1021.50,1021.25,1021.25,111,4,115.00
07/13/2004,11:35,1021.50,1021.50,1021.25,1021.50,400,1,401.00
07/13/2004,11:36,1021.50,1021.75,1021.25,1021.50,317,231,548.00
07/13/2004,11:37,1021.50,1021.50,1021.25,1021.50,36,16,52.00
07/13/2004,11:38,1021.50,1021.75,1021.25,1021.75,471,42,513.00
07/13/2004,11:39,1021.50,1022.00,1021.50,1022.00,1806,61,1867.00
07/13/2004,11:40,1021.75,1022.00,1021.75,1022.00,255,307,562.00
07/13/2004,11:41,1021.75,1022.00,1021.75,1022.00,164,9,173.00
07/13/2004,11:42,1022.00,1022.00,1021.75,1021.75,36,413,449.00
07/13/2004,11:43,1022.00,1022.00,1021.50,1021.75,245,101,346.00
07/13/2004,11:44,1021.75,1022.00,1021.75,1021.75,64,244,308.00
07/13/2004,11:45,1021.75,1021.75,1021.50,1021.75,32,146,178.00
07/13/2004,11:46,1021.50,1022.50,1021.50,1022.25,2444,510,2954.00
07/13/2004,11:47,1022.25,1023.25,1022.00,1022.50,3096,974,4070.00
07/13/2004,11:48,1022.50,1022.75,1022.25,1022.50,68,494,562.00
07/13/2004,11:49,1022.25,1022.50,1022.00,1022.25,96,767,863.00
07/13/2004,11:50,1022.25,1022.50,1022.00,1022.50,526,259,785.00
07/13/2004,11:51,1022.50,1022.75,1022.25,1022.25,21,274,295.00
07/13/2004,11:52,1022.25,1022.50,1022.25,1022.25,13,356,369.00
07/13/2004,11:53,1022.50,1022.75,1022.50,1022.75,247,71,318.00
07/13/2004,11:54,1022.75,1022.75,1022.25,1022.25,11,446,457.00
07/13/2004,11:55,1022.25,1022.50,1022.25,1022.50,78,50,128.00
07/13/2004,11:56,1022.50,1022.50,1022.25,1022.50,94,32,126.00
07/13/2004,11:57,1022.50,1022.50,1022.25,1022.50,294,5,299.00
07/13/2004,11:58,1022.50,1022.50,1022.50,1022.50,204,0,204.00
07/13/2004,11:59,1022.50,1023.00,1022.50,1022.75,713,326,1039.00
07/13/2004,12:00,1022.75,1023.00,1022.50,1022.75,147,52,199.00
07/13/2004,12:01,1023.00,1023.00,1022.75,1022.75,47,221,268.00
07/13/2004,12:02,1022.75,1023.00,1022.50,1022.75,157,177,334.00
07/13/2004,12:03,1022.75,1022.75,1022.50,1022.75,19,25,44.00
07/13/2004,12:04,1022.75,1022.75,1022.50,1022.75,6,7,13.00
07/13/2004,12:05,1022.50,1022.75,1022.25,1022.25,3,333,336.00
07/13/2004,12:06,1022.25,1022.50,1022.25,1022.50,381,35,416.00
07/13/2004,12:07,1022.50,1022.75,1022.25,1022.50,380,22,402.00
07/13/2004,12:08,1022.50,1023.00,1022.50,1022.75,396,574,970.00
07/13/2004,12:09,1022.75,1023.00,1022.75,1022.75,13,209,222.00
07/13/2004,12:10,1022.75,1022.75,1022.00,1022.00,251,2746,2997.00
07/13/2004,12:11,1022.00,1022.25,1021.50,1021.75,910,3457,4367.00
07/13/2004,12:12,1021.50,1021.75,1021.00,1021.00,269,4146,4415.00
07/13/2004,12:13,1020.75,1021.00,1020.50,1021.00,1569,2321,3890.00
07/13/2004,12:14,1020.75,1021.50,1020.75,1021.00,1228,764,1992.00
07/13/2004,12:15,1021.25,1021.25,1021.00,1021.00,337,401,738.00
07/13/2004,12:16,1021.00,1021.25,1021.00,1021.25,364,240,604.00
07/13/2004,12:17,1021.00,1021.25,1020.75,1021.00,210,487,697.00
07/13/2004,12:18,1021.00,1021.50,1021.00,1021.25,236,164,400.00
07/13/2004,12:19,1021.00,1021.25,1021.00,1021.25,103,161,264.00
07/13/2004,12:20,1021.25,1021.25,1020.75,1021.00,105,346,451.00
07/13/2004,12:21,1021.25,1021.50,1021.00,1021.50,287,338,625.00
07/13/2004,12:22,1021.50,1022.00,1021.50,1021.75,1249,280,1529.00
07/13/2004,12:23,1021.75,1022.00,1021.50,1022.00,271,115,386.00
07/13/2004,12:24,1021.75,1022.00,1021.50,1021.75,37,653,690.00
07/13/2004,12:25,1021.75,1021.75,1021.25,1021.25,271,768,1039.00
07/13/2004,12:26,1021.25,1022.00,1021.25,1022.00,369,676,1045.00
07/13/2004,12:27,1021.75,1022.00,1021.75,1021.75,3,157,160.00
07/13/2004,12:28,1021.75,1022.00,1021.75,1021.75,1,74,75.00
07/13/2004,12:29,1021.75,1022.00,1021.75,1022.00,179,65,244.00
07/13/2004,12:30,1021.75,1022.00,1021.75,1022.00,429,398,827.00
07/13/2004,12:31,1021.75,1022.25,1021.25,1021.50,361,1355,1716.00
07/13/2004,12:32,1021.25,1021.75,1021.25,1021.25,222,791,1013.00
07/13/2004,12:33,1021.50,1021.50,1020.75,1020.75,419,2208,2627.00
07/13/2004,12:34,1020.75,1021.50,1020.75,1021.50,1400,514,1914.00
07/13/2004,12:35,1021.75,1021.75,1021.25,1021.25,16,512,528.00
07/13/2004,12:36,1021.25,1021.50,1021.00,1021.50,262,48,310.00
07/13/2004,12:37,1021.25,1021.50,1021.00,1021.00,3,1466,1469.00
07/13/2004,12:38,1021.00,1022.00,1021.00,1022.00,2544,862,3406.00
07/13/2004,12:39,1021.75,1022.00,1021.75,1021.75,37,372,409.00
07/13/2004,12:40,1021.75,1022.50,1021.75,1022.50,1572,71,1643.00
07/13/2004,12:41,1022.75,1022.75,1021.75,1022.25,1495,1889,3384.00
07/13/2004,12:42,1022.25,1022.25,1022.00,1022.25,95,363,458.00
07/13/2004,12:43,1022.00,1022.25,1022.00,1022.00,6,971,977.00
07/13/2004,12:44,1022.00,1022.50,1022.00,1022.50,148,83,231.00
07/13/2004,12:45,1022.25,1022.50,1022.00,1022.25,168,591,759.00
07/13/2004,12:46,1022.25,1022.25,1022.00,1022.25,440,279,719.00
07/13/2004,12:47,1022.25,1022.50,1022.00,1022.00,244,32,276.00
07/13/2004,12:48,1022.00,1022.25,1022.00,1022.00,2,214,216.00
07/13/2004,12:49,1022.00,1022.00,1021.75,1021.75,3,1035,1038.00
07/13/2004,12:50,1021.75,1022.50,1021.75,1022.25,596,196,792.00
07/13/2004,12:51,1022.25,1022.25,1022.00,1022.00,20,36,56.00
07/13/2004,12:52,1022.25,1022.25,1022.00,1022.25,82,2,84.00
07/13/2004,12:53,1022.25,1022.75,1022.25,1022.50,1215,408,1623.00
07/13/2004,12:54,1022.50,1022.75,1022.25,1022.50,207,402,609.00
07/13/2004,12:55,1022.25,1022.25,1021.75,1022.25,767,574,1341.00
07/13/2004,12:56,1022.25,1023.00,1022.00,1022.75,1869,671,2540.00
07/13/2004,12:57,1023.00,1023.25,1022.25,1022.50,1043,1029,2072.00
07/13/2004,12:58,1022.50,1022.75,1022.50,1022.50,125,328,453.00
07/13/2004,12:59,1022.50,1022.75,1022.50,1022.75,81,26,107.00
07/13/2004,13:00,1022.50,1022.75,1022.25,1022.50,95,181,276.00
07/13/2004,13:01,1022.50,1023.25,1022.25,1023.00,926,105,1031.00
07/13/2004,13:02,1023.00,1023.00,1022.75,1023.00,236,179,415.00
07/13/2004,13:03,1023.00,1023.00,1022.75,1023.00,91,10,101.00
07/13/2004,13:04,1023.00,1023.00,1022.75,1022.75,27,22,49.00
07/13/2004,13:05,1022.75,1022.75,1022.00,1022.25,383,1335,1718.00
07/13/2004,13:06,1022.25,1022.75,1022.25,1022.25,890,130,1020.00
07/13/2004,13:07,1022.50,1022.75,1022.25,1022.25,248,43,291.00
07/13/2004,13:08,1022.25,1022.50,1022.25,1022.25,161,187,348.00
07/13/2004,13:09,1022.25,1023.25,1022.25,1023.25,1615,369,1984.00
07/13/2004,13:10,1023.25,1023.50,1022.50,1022.75,511,1149,1660.00
07/13/2004,13:11,1022.75,1022.75,1022.25,1022.75,252,709,961.00
07/13/2004,13:12,1022.75,1022.75,1022.50,1022.75,69,81,150.00
07/13/2004,13:13,1022.75,1022.75,1022.50,1022.75,220,2,222.00
07/13/2004,13:14,1022.75,1023.25,1022.75,1023.00,185,265,450.00
07/13/2004,13:15,1023.00,1023.25,1022.50,1022.50,434,347,781.00
07/13/2004,13:16,1022.50,1023.00,1022.50,1023.00,579,95,674.00
07/13/2004,13:17,1023.00,1023.00,1022.75,1022.75,21,72,93.00
07/13/2004,13:18,1022.75,1023.00,1022.75,1023.00,584,13,597.00
07/13/2004,13:19,1023.00,1023.25,1022.50,1022.75,489,337,826.00
07/13/2004,13:20,1022.75,1023.00,1022.50,1023.00,298,94,392.00
07/13/2004,13:21,1023.00,1023.25,1022.75,1023.00,1209,467,1676.00
07/13/2004,13:22,1023.25,1023.75,1023.00,1023.75,2355,284,2639.00
07/13/2004,13:23,1023.75,1024.00,1023.25,1023.50,1496,1148,2644.00
07/13/2004,13:24,1023.25,1023.50,1023.25,1023.25,684,12,696.00
07/13/2004,13:25,1023.25,1023.25,1022.50,1022.75,767,2003,2770.00
07/13/2004,13:26,1023.00,1023.00,1022.75,1023.00,194,116,310.00
07/13/2004,13:27,1022.75,1023.00,1022.50,1022.50,37,536,573.00
07/13/2004,13:28,1022.50,1023.00,1022.50,1022.75,762,335,1097.00
07/13/2004,13:29,1022.75,1023.00,1022.25,1022.50,210,853,1063.00
07/13/2004,13:30,1022.25,1022.50,1022.00,1022.50,1396,1210,2606.00
07/13/2004,13:31,1022.50,1022.75,1022.25,1022.50,945,160,1105.00
07/13/2004,13:32,1022.75,1022.75,1022.25,1022.50,6,341,347.00
07/13/2004,13:33,1022.50,1022.75,1022.25,1022.50,890,146,1036.00
07/13/2004,13:34,1022.50,1022.50,1022.25,1022.50,247,150,397.00
07/13/2004,13:35,1022.50,1022.50,1022.25,1022.25,160,118,278.00
07/13/2004,13:36,1022.25,1022.50,1022.00,1022.25,120,452,572.00
07/13/2004,13:37,1022.25,1022.50,1022.00,1022.50,155,901,1056.00
07/13/2004,13:38,1022.50,1022.50,1022.25,1022.25,66,53,119.00
07/13/2004,13:39,1022.25,1022.50,1022.00,1022.25,17,600,617.00
07/13/2004,13:40,1022.00,1022.50,1022.00,1022.25,280,145,425.00
07/13/2004,13:41,1022.25,1022.50,1022.00,1022.00,7,170,177.00
07/13/2004,13:42,1022.25,1022.50,1022.00,1022.50,907,177,1084.00
07/13/2004,13:43,1022.50,1023.50,1022.50,1023.00,4602,1183,5785.00
07/13/2004,13:44,1023.00,1023.00,1022.75,1022.75,180,40,220.00
07/13/2004,13:45,1023.00,1023.25,1022.75,1023.25,569,93,662.00
07/13/2004,13:46,1023.25,1023.25,1022.75,1022.75,166,760,926.00
07/13/2004,13:47,1022.75,1023.00,1022.75,1022.75,164,1450,1614.00
07/13/2004,13:48,1022.75,1023.00,1022.50,1022.50,411,642,1053.00
07/13/2004,13:49,1022.75,1023.00,1022.25,1023.00,792,543,1335.00
07/13/2004,13:50,1023.00,1023.50,1022.75,1023.25,1672,822,2494.00
07/13/2004,13:51,1023.25,1023.25,1023.00,1023.25,152,312,464.00
07/13/2004,13:52,1023.25,1023.50,1023.00,1023.25,352,979,1331.00
07/13/2004,13:53,1023.25,1023.25,1022.75,1022.75,12,799,811.00
07/13/2004,13:54,1023.00,1023.50,1022.75,1023.00,1322,439,1761.00
07/13/2004,13:55,1023.00,1023.50,1022.75,1023.25,282,339,621.00
07/13/2004,13:56,1023.25,1023.25,1022.75,1023.25,34,133,167.00
07/13/2004,13:57,1023.00,1023.00,1022.75,1023.00,284,254,538.00
07/13/2004,13:58,1023.00,1023.00,1022.75,1022.75,76,493,569.00
07/13/2004,13:59,1022.75,1023.00,1022.50,1022.75,103,28,131.00
07/13/2004,14:00,1022.75,1022.75,1022.25,1022.25,187,1481,1668.00
07/13/2004,14:01,1022.25,1022.75,1022.25,1022.75,467,127,594.00
07/13/2004,14:02,1022.75,1022.75,1022.50,1022.75,376,217,593.00
07/13/2004,14:03,1022.50,1022.75,1022.50,1022.75,9,79,88.00
07/13/2004,14:04,1022.50,1023.00,1022.50,1022.75,350,10,360.00
07/13/2004,14:05,1023.00,1023.25,1022.75,1023.25,409,49,458.00
07/13/2004,14:06,1023.00,1023.50,1022.75,1023.00,1218,621,1839.00
07/13/2004,14:07,1023.00,1023.25,1023.00,1023.00,1,171,172.00
07/13/2004,14:08,1023.00,1023.25,1023.00,1023.25,403,233,636.00
07/13/2004,14:09,1023.25,1023.50,1023.00,1023.00,71,167,238.00
07/13/2004,14:10,1023.00,1023.50,1023.00,1023.50,649,126,775.00
07/13/2004,14:11,1023.50,1023.75,1023.25,1023.75,1568,78,1646.00
07/13/2004,14:12,1023.50,1023.75,1023.25,1023.50,468,267,735.00
07/13/2004,14:13,1023.50,1023.75,1023.25,1023.50,479,232,711.00
07/13/2004,14:14,1023.50,1023.50,1023.25,1023.25,38,13,51.00
07/13/2004,14:15,1023.25,1023.50,1023.25,1023.25,153,28,181.00
07/13/2004,14:16,1023.50,1023.50,1023.00,1023.00,24,872,896.00
07/13/2004,14:17,1023.00,1023.25,1023.00,1023.00,34,1158,1192.00
07/13/2004,14:18,1023.25,1023.25,1023.00,1023.00,5,135,140.00
07/13/2004,14:19,1023.00,1023.25,1023.00,1023.00,3,100,103.00
07/13/2004,14:20,1023.00,1023.25,1022.75,1023.00,275,228,503.00
07/13/2004,14:21,1023.00,1023.25,1023.00,1023.00,382,32,414.00
07/13/2004,14:22,1023.00,1023.50,1023.00,1023.25,130,230,360.00
07/13/2004,14:23,1023.25,1023.50,1023.00,1023.25,29,309,338.00
07/13/2004,14:24,1023.25,1023.25,1023.00,1023.25,345,17,362.00
07/13/2004,14:25,1023.25,1023.50,1023.00,1023.50,274,82,356.00
07/13/2004,14:26,1023.25,1023.75,1023.25,1023.50,1377,94,1471.00
07/13/2004,14:27,1023.75,1023.75,1022.50,1022.50,190,1622,1812.00
07/13/2004,14:28,1022.50,1023.75,1022.50,1023.25,1820,138,1958.00
07/13/2004,14:29,1023.25,1023.50,1023.00,1023.25,179,199,378.00
07/13/2004,14:30,1023.50,1023.50,1022.75,1022.75,146,870,1016.00
07/13/2004,14:31,1023.00,1023.00,1022.75,1023.00,1040,20,1060.00
07/13/2004,14:32,1022.75,1023.00,1022.50,1022.75,726,1115,1841.00
07/13/2004,14:33,1023.00,1023.00,1022.75,1022.75,388,986,1374.00
07/13/2004,14:34,1022.75,1023.00,1022.75,1023.00,48,62,110.00
07/13/2004,14:35,1022.75,1023.00,1022.75,1022.75,75,159,234.00
07/13/2004,14:36,1023.00,1023.50,1022.75,1023.25,1179,466,1645.00
07/13/2004,14:37,1023.25,1023.25,1022.75,1023.00,118,232,350.00
07/13/2004,14:38,1023.00,1023.00,1022.50,1023.00,334,251,585.00
07/13/2004,14:39,1023.00,1023.25,1022.50,1022.75,461,843,1304.00
07/13/2004,14:40,1023.00,1023.00,1022.75,1022.75,195,258,453.00
07/13/2004,14:41,1023.00,1023.00,1022.75,1023.00,100,78,178.00
07/13/2004,14:42,1022.75,1023.25,1022.75,1023.25,259,8,267.00
07/13/2004,14:43,1023.00,1023.25,1023.00,1023.00,876,138,1014.00
07/13/2004,14:44,1023.00,1023.50,1023.00,1023.50,1448,228,1676.00
07/13/2004,14:45,1023.50,1023.50,1023.25,1023.50,62,71,133.00
07/13/2004,14:46,1023.50,1023.50,1023.00,1023.00,92,344,436.00
07/13/2004,14:47,1023.00,1023.25,1023.00,1023.25,430,69,499.00
07/13/2004,14:48,1023.00,1023.25,1022.75,1022.75,538,588,1126.00
07/13/2004,14:49,1023.00,1023.25,1022.75,1023.00,145,407,552.00
07/13/2004,14:50,1023.25,1023.50,1023.00,1023.25,839,449,1288.00
07/13/2004,14:51,1023.25,1023.50,1023.25,1023.50,184,480,664.00
07/13/2004,14:52,1023.25,1023.75,1023.25,1023.50,1330,744,2074.00
07/13/2004,14:53,1023.75,1023.75,1023.25,1023.50,437,450,887.00
07/13/2004,14:54,1023.50,1023.50,1023.25,1023.50,226,191,417.00
07/13/2004,14:55,1023.50,1023.50,1023.00,1023.25,83,2256,2339.00
07/13/2004,14:56,1023.25,1023.25,1023.00,1023.00,259,1312,1571.00
07/13/2004,14:57,1022.75,1023.00,1022.50,1022.75,594,1623,2217.00
07/13/2004,14:58,1022.75,1023.00,1022.50,1023.00,993,805,1798.00
07/13/2004,14:59,1022.75,1023.25,1022.75,1023.00,3317,1216,4533.00
07/13/2004,15:00,1023.25,1023.50,1022.75,1023.00,1359,1579,2938.00
07/13/2004,15:01,1023.00,1023.25,1022.50,1022.50,2126,1645,3771.00
07/13/2004,15:02,1022.75,1023.00,1022.50,1022.75,381,224,605.00
07/13/2004,15:03,1022.50,1022.75,1022.50,1022.75,104,497,601.00
07/13/2004,15:04,1022.75,1022.75,1022.50,1022.50,72,230,302.00
07/13/2004,15:05,1022.50,1022.75,1022.25,1022.25,190,914,1104.00
07/13/2004,15:06,1022.50,1022.50,1022.25,1022.50,469,686,1155.00
07/13/2004,15:07,1022.50,1022.50,1022.25,1022.25,97,394,491.00
07/13/2004,15:08,1022.50,1022.50,1022.25,1022.25,86,44,130.00
07/13/2004,15:09,1022.50,1022.50,1022.00,1022.50,784,798,1582.00
07/13/2004,15:10,1022.50,1023.00,1022.25,1022.75,1999,582,2581.00
07/13/2004,15:11,1023.00,1023.00,1022.75,1023.00,322,132,454.00
07/13/2004,15:12,1022.75,1023.00,1022.75,1022.75,44,349,393.00
07/13/2004,15:13,1022.75,1023.00,1022.50,1022.50,33,1063,1096.00
07/13/2004,15:14,1022.50,1022.75,1022.00,1022.00,329,2123,2452.00
07/13/2004,15:15,1022.00,1022.75,1021.75,1022.25,2028,2084,4112.00
07/13/2004,15:16,1022.25,1022.50,1022.25,1022.25,25,14,39.00
07/13/2004,15:31,1019.75,1020.50,1017.25,1019.75,1048,1182,2230.00
07/13/2004,15:32,1019.50,1020.00,1019.25,1019.75,234,336,570.00
07/13/2004,15:33,1019.75,1020.25,1019.50,1020.25,415,124,539.00
07/13/2004,15:34,1020.00,1020.75,1020.00,1020.75,248,79,327.00
07/13/2004,15:35,1020.50,1021.00,1020.00,1020.00,260,417,677.00
07/13/2004,15:36,1020.00,1020.25,1019.50,1020.00,91,427,518.00
07/13/2004,15:37,1020.00,1020.00,1019.25,1019.25,3,275,278.00
07/13/2004,15:38,1019.50,1019.50,1019.00,1019.50,301,236,537.00
07/13/2004,15:39,1019.50,1019.75,1019.00,1019.00,65,241,306.00
07/13/2004,15:40,1019.00,1019.25,1018.75,1019.00,77,152,229.00
07/13/2004,15:41,1019.00,1019.25,1018.75,1019.00,35,281,316.00
07/13/2004,15:42,1019.00,1019.00,1018.75,1019.00,199,62,261.00
07/13/2004,15:43,1019.00,1019.25,1018.75,1018.75,29,86,115.00
07/13/2004,15:44,1018.75,1019.00,1018.25,1018.50,23,208,231.00
07/13/2004,15:45,1018.50,1018.75,1018.25,1018.50,52,360,412.00
07/13/2004,15:46,1018.50,1018.50,1017.50,1018.00,290,487,777.00
07/13/2004,15:47,1018.00,1018.25,1017.75,1017.75,156,140,296.00
07/13/2004,15:48,1018.00,1018.25,1017.75,1018.00,132,221,353.00
07/13/2004,15:49,1018.00,1018.00,1017.75,1018.00,20,53,73.00
07/13/2004,15:50,1017.75,1018.25,1017.75,1018.25,219,68,287.00
07/13/2004,15:51,1018.25,1018.50,1018.25,1018.25,76,51,127.00
07/13/2004,15:52,1018.25,1018.25,1017.75,1017.75,0,167,167.00
07/13/2004,15:53,1018.00,1018.25,1018.00,1018.25,105,7,112.00
07/13/2004,15:54,1018.00,1018.25,1017.75,1017.75,25,85,110.00
07/13/2004,15:55,1017.75,1018.00,1017.75,1017.75,107,6,113.00
07/13/2004,15:56,1017.75,1018.25,1017.75,1018.00,79,4,83.00
07/13/2004,15:57,1018.00,1018.00,1018.00,1018.00,0,57,57.00
07/13/2004,15:58,1018.25,1018.25,1018.25,1018.25,20,0,20.00
07/13/2004,15:59,1018.25,1018.25,1018.25,1018.25,2,0,2.00
07/13/2004,16:00,1018.25,1018.50,1018.00,1018.25,217,53,270.00
07/13/2004,17:01,1019.00,1019.00,1018.75,1018.75,46,1,47.00
07/13/2004,17:03,1018.75,1018.75,1018.75,1018.75,0,2,2.00
07/13/2004,17:04,1018.75,1018.75,1018.75,1018.75,0,4,4.00
07/13/2004,17:05,1019.00,1019.00,1018.75,1019.00,37,1,38.00
07/13/2004,17:06,1019.00,1019.00,1019.00,1019.00,69,0,69.00
07/13/2004,17:07,1019.25,1019.25,1019.25,1019.25,3,0,3.00
07/13/2004,17:08,1019.00,1019.00,1019.00,1019.00,0,3,3.00
07/13/2004,17:09,1019.00,1019.00,1018.75,1018.75,0,115,115.00
07/13/2004,17:10,1018.75,1018.75,1018.50,1018.50,4,64,68.00
07/13/2004,17:11,1018.75,1018.75,1018.50,1018.50,9,3,12.00
07/13/2004,17:12,1018.75,1018.75,1018.75,1018.75,3,0,3.00
07/13/2004,17:13,1018.75,1018.75,1018.75,1018.75,45,0,45.00
07/13/2004,17:14,1018.75,1018.75,1018.75,1018.75,3,0,3.00
07/13/2004,17:15,1018.75,1018.75,1018.75,1018.75,30,0,30.00
07/13/2004,17:16,1018.75,1018.75,1018.50,1018.50,2,101,103.00
07/13/2004,17:17,1018.75,1018.75,1018.50,1018.50,2,11,13.00
07/13/2004,17:18,1018.50,1018.50,1018.50,1018.50,0,44,44.00
07/13/2004,17:19,1018.50,1018.50,1018.25,1018.25,0,10,10.00
07/13/2004,17:20,1018.25,1018.25,1018.25,1018.25,0,55,55.00
07/13/2004,17:21,1018.25,1018.25,1018.25,1018.25,0,11,11.00
07/13/2004,17:22,1018.25,1018.50,1018.25,1018.50,4,7,11.00
07/13/2004,17:23,1018.50,1018.75,1018.50,1018.75,67,0,67.00
07/13/2004,17:24,1018.75,1018.75,1018.75,1018.75,19,0,19.00
07/13/2004,17:25,1018.75,1018.75,1018.75,1018.75,2,0,2.00
07/13/2004,17:27,1018.50,1018.50,1018.50,1018.50,0,1,1.00
07/13/2004,17:28,1018.50,1018.75,1018.50,1018.75,2,1,3.00
07/13/2004,17:29,1018.75,1018.75,1018.50,1018.50,1,17,18.00
07/13/2004,17:30,1018.50,1018.50,1018.50,1018.50,0,3,3.00
07/13/2004,17:31,1018.50,1018.50,1018.50,1018.50,0,30,30.00
07/13/2004,17:32,1018.75,1018.75,1018.50,1018.75,5,1,6.00
07/13/2004,17:34,1018.50,1018.50,1018.50,1018.50,0,5,5.00
07/13/2004,17:35,1018.75,1018.75,1018.75,1018.75,18,0,18.00
07/13/2004,17:38,1018.50,1018.75,1018.50,1018.75,6,4,10.00
07/13/2004,17:39,1018.75,1018.75,1018.75,1018.75,2,0,2.00
07/13/2004,17:40,1018.75,1018.75,1018.75,1018.75,2,0,2.00
07/13/2004,17:45,1018.75,1018.75,1018.75,1018.75,8,0,8.00
07/13/2004,17:48,1018.75,1018.75,1018.75,1018.75,1,0,1.00
07/13/2004,17:49,1018.75,1018.75,1018.75,1018.75,24,0,24.00
07/13/2004,17:50,1018.75,1018.75,1018.75,1018.75,1,0,1.00
07/13/2004,17:51,1018.75,1018.75,1018.75,1018.75,1,0,1.00
07/13/2004,17:52,1019.00,1019.00,1019.00,1019.00,1,0,1.00
07/13/2004,17:53,1019.00,1019.00,1018.75,1018.75,10,1,11.00
07/13/2004,17:55,1019.00,1019.25,1018.75,1019.25,108,3,111.00
07/13/2004,17:56,1019.00,1019.25,1019.00,1019.00,1,12,13.00
07/13/2004,17:58,1019.00,1019.00,1019.00,1019.00,0,1,1.00
07/13/2004,17:59,1019.25,1019.25,1019.25,1019.25,1,0,1.00
07/13/2004,18:00,1019.25,1019.25,1019.25,1019.25,1,0,1.00
07/13/2004,18:02,1019.25,1019.25,1019.25,1019.25,2,0,2.00
07/13/2004,18:03,1019.25,1019.25,1019.25,1019.25,1,0,1.00
07/13/2004,18:04,1019.25,1019.25,1019.25,1019.25,6,0,6.00
07/13/2004,18:05,1019.00,1019.25,1019.00,1019.25,2,2,4.00
07/13/2004,18:06,1019.25,1019.25,1019.25,1019.25,3,0,3.00
07/13/2004,18:08,1019.25,1019.25,1019.25,1019.25,2,0,2.00
07/13/2004,18:09,1019.25,1019.25,1019.25,1019.25,7,0,7.00
07/13/2004,18:10,1019.25,1019.25,1019.25,1019.25,18,0,18.00
07/13/2004,18:11,1019.25,1019.25,1019.25,1019.25,4,0,4.00
07/13/2004,18:12,1019.25,1019.25,1019.25,1019.25,1,0,1.00
07/13/2004,18:14,1019.25,1019.50,1019.25,1019.50,16,2,18.00
07/13/2004,18:15,1019.50,1019.50,1019.25,1019.25,16,10,26.00
07/13/2004,18:16,1019.25,1019.25,1019.25,1019.25,0,32,32.00
07/13/2004,18:17,1019.50,1019.50,1019.50,1019.50,2,0,2.00
07/13/2004,18:19,1019.50,1019.50,1019.50,1019.50,5,0,5.00
07/13/2004,18:20,1019.25,1019.25,1019.25,1019.25,0,6,6.00
07/13/2004,18:22,1019.25,1019.25,1019.25,1019.25,0,2,2.00
07/13/2004,18:24,1019.50,1019.50,1019.50,1019.50,1,0,1.00
07/13/2004,18:25,1019.25,1019.25,1019.25,1019.25,0,5,5.00
07/13/2004,18:27,1019.25,1019.25,1019.25,1019.25,0,1,1.00
07/13/2004,18:29,1019.25,1019.25,1019.25,1019.25,0,1,1.00
07/13/2004,18:30,1019.50,1019.50,1019.50,1019.50,3,0,3.00
07/13/2004,18:34,1019.25,1019.25,1019.25,1019.25,0,2,2.00
07/13/2004,18:35,1019.25,1019.25,1019.25,1019.25,0,2,2.00
07/13/2004,18:36,1019.50,1019.50,1019.50,1019.50,1,0,1.00
07/13/2004,18:37,1019.25,1019.25,1019.25,1019.25,0,1,1.00
07/13/2004,18:39,1019.25,1019.25,1019.25,1019.25,0,1,1.00
07/13/2004,18:40,1019.25,1019.25,1019.25,1019.25,0,28,28.00
07/13/2004,18:41,1019.25,1019.50,1019.25,1019.50,1,3,4.00
07/13/2004,18:42,1019.25,1019.25,1019.25,1019.25,0,2,2.00
07/13/2004,18:44,1019.25,1019.25,1019.25,1019.25,0,16,16.00
07/13/2004,18:45,1019.00,1019.25,1019.00,1019.25,1,1,2.00
07/13/2004,18:46,1019.50,1019.50,1019.50,1019.50,5,0,5.00
07/13/2004,18:50,1019.50,1019.50,1019.50,1019.50,1,0,1.00
07/13/2004,18:55,1019.50,1019.50,1019.50,1019.50,1,0,1.00
07/13/2004,18:56,1019.50,1019.50,1019.50,1019.50,1,0,1.00
07/13/2004,18:57,1019.25,1019.25,1019.25,1019.25,0,8,8.00
07/13/2004,19:01,1019.25,1019.25,1019.25,1019.25,0,1,1.00
07/13/2004,19:02,1019.25,1019.50,1019.25,1019.25,1,2,3.00
07/13/2004,19:03,1019.25,1019.25,1019.25,1019.25,0,30,30.00
07/13/2004,19:06,1019.25,1019.25,1019.25,1019.25,0,1,1.00
07/13/2004,19:08,1019.50,1019.50,1019.50,1019.50,1,0,1.00
07/13/2004,19:12,1019.50,1019.50,1019.50,1019.50,1,0,1.00
07/13/2004,19:15,1019.50,1019.50,1019.50,1019.50,1,0,1.00
07/13/2004,19:16,1019.25,1019.25,1019.25,1019.25,0,1,1.00
07/13/2004,19:17,1019.25,1019.25,1019.25,1019.25,0,10,10.00
07/13/2004,19:19,1019.25,1019.25,1019.25,1019.25,0,1,1.00
07/13/2004,19:20,1019.25,1019.25,1019.25,1019.25,0,1,1.00
07/13/2004,19:23,1019.25,1019.25,1019.25,1019.25,0,10,10.00
07/13/2004,19:24,1019.25,1019.50,1019.25,1019.50,1,4,5.00
07/13/2004,19:25,1019.25,1019.25,1019.25,1019.25,0,50,50.00
07/13/2004,19:30,1019.00,1019.00,1019.00,1019.00,0,3,3.00
07/13/2004,19:31,1019.00,1019.25,1019.00,1019.25,11,2,13.00
07/13/2004,19:40,1019.25,1019.25,1019.25,1019.25,1,0,1.00
07/13/2004,19:42,1019.25,1019.25,1019.25,1019.25,1,0,1.00
07/13/2004,19:43,1019.25,1019.25,1019.25,1019.25,1,0,1.00
07/13/2004,19:46,1019.00,1019.00,1019.00,1019.00,0,2,2.00
07/13/2004,19:48,1019.00,1019.00,1019.00,1019.00,0,6,6.00
07/13/2004,19:50,1019.25,1019.25,1019.25,1019.25,2,0,2.00
07/13/2004,19:55,1019.25,1019.25,1019.25,1019.25,2,0,2.00
07/13/2004,19:56,1019.00,1019.00,1019.00,1019.00,0,1,1.00
07/13/2004,19:57,1019.00,1019.25,1019.00,1019.00,1,11,12.00
07/13/2004,20:02,1019.00,1019.00,1019.00,1019.00,0,1,1.00
07/13/2004,20:04,1019.00,1019.00,1019.00,1019.00,0,2,2.00
07/13/2004,20:06,1019.00,1019.00,1019.00,1019.00,0,1,1.00
07/13/2004,20:07,1019.25,1019.25,1019.25,1019.25,13,0,13.00
07/13/2004,20:11,1019.00,1019.00,1019.00,1019.00,0,48,48.00
07/13/2004,20:12,1019.00,1019.00,1019.00,1019.00,0,3,3.00
07/13/2004,20:13,1019.00,1019.00,1019.00,1019.00,0,3,3.00
07/13/2004,20:15,1018.75,1019.00,1018.75,1019.00,1,2,3.00
07/13/2004,20:18,1019.00,1019.00,1019.00,1019.00,2,0,2.00
07/13/2004,20:19,1019.00,1019.00,1019.00,1019.00,1,0,1.00
07/13/2004,20:21,1019.00,1019.00,1019.00,1019.00,1,0,1.00
07/13/2004,20:23,1019.00,1019.00,1019.00,1019.00,5,0,5.00
07/13/2004,20:24,1019.00,1019.00,1019.00,1019.00,2,0,2.00
07/13/2004,20:25,1019.00,1019.00,1019.00,1019.00,10,0,10.00
07/13/2004,20:26,1019.00,1019.00,1019.00,1019.00,7,0,7.00
07/13/2004,20:27,1018.75,1018.75,1018.75,1018.75,0,30,30.00
07/13/2004,20:29,1019.00,1019.00,1018.75,1018.75,7,1,8.00
07/13/2004,20:30,1019.00,1019.00,1019.00,1019.00,5,0,5.00
07/13/2004,20:31,1019.00,1019.00,1019.00,1019.00,1,0,1.00
07/13/2004,20:32,1019.00,1019.00,1019.00,1019.00,2,0,2.00
07/13/2004,20:35,1019.00,1019.00,1019.00,1019.00,2,0,2.00
07/13/2004,20:37,1019.00,1019.00,1019.00,1019.00,3,0,3.00
07/13/2004,20:38,1019.00,1019.00,1019.00,1019.00,2,0,2.00
07/13/2004,20:39,1019.00,1019.00,1019.00,1019.00,4,0,4.00
07/13/2004,20:40,1019.00,1019.00,1019.00,1019.00,1,0,1.00
07/13/2004,20:41,1019.00,1019.00,1019.00,1019.00,2,0,2.00
07/13/2004,20:42,1019.00,1019.00,1019.00,1019.00,2,0,2.00
07/13/2004,20:43,1019.00,1019.00,1019.00,1019.00,2,0,2.00
07/13/2004,20:44,1019.00,1019.00,1019.00,1019.00,1,0,1.00
07/13/2004,20:45,1019.00,1019.00,1019.00,1019.00,6,0,6.00
07/13/2004,20:47,1019.00,1019.00,1018.75,1018.75,6,4,10.00
07/13/2004,20:54,1019.00,1019.00,1019.00,1019.00,2,0,2.00
07/13/2004,20:55,1019.00,1019.00,1019.00,1019.00,2,0,2.00
07/13/2004,20:59,1018.75,1018.75,1018.75,1018.75,0,3,3.00
07/13/2004,21:02,1018.75,1018.75,1018.75,1018.75,0,3,3.00
07/13/2004,21:04,1019.00,1019.00,1019.00,1019.00,5,0,5.00
07/13/2004,21:05,1019.25,1019.25,1019.25,1019.25,1,0,1.00
07/13/2004,21:07,1019.25,1019.25,1019.25,1019.25,23,0,23.00
07/13/2004,21:10,1019.00,1019.00,1019.00,1019.00,0,1,1.00
07/13/2004,21:11,1019.00,1019.00,1019.00,1019.00,0,1,1.00
07/13/2004,21:12,1019.00,1019.00,1018.75,1018.75,0,8,8.00
07/13/2004,21:15,1019.25,1019.25,1019.25,1019.25,1,0,1.00
07/13/2004,21:16,1019.25,1019.25,1019.25,1019.25,1,0,1.00
07/13/2004,21:17,1019.25,1019.25,1019.00,1019.00,4,1,5.00
07/13/2004,21:19,1019.00,1019.00,1019.00,1019.00,0,5,5.00
07/13/2004,21:20,1019.25,1019.25,1019.25,1019.25,20,0,20.00
07/13/2004,21:21,1019.25,1019.25,1019.25,1019.25,6,0,6.00
07/13/2004,21:22,1019.25,1019.25,1019.25,1019.25,1,0,1.00
07/13/2004,21:24,1019.25,1019.25,1019.00,1019.00,15,1,16.00
07/13/2004,21:25,1019.00,1019.00,1019.00,1019.00,0,1,1.00
07/13/2004,21:26,1019.25,1019.75,1019.25,1019.50,255,8,263.00
07/13/2004,21:27,1019.50,1019.75,1019.50,1019.50,1,25,26.00
07/13/2004,21:28,1019.75,1019.75,1019.50,1019.75,2,5,7.00
07/13/2004,21:29,1019.50,1019.50,1019.50,1019.50,0,53,53.00
07/13/2004,21:30,1019.50,1019.50,1019.50,1019.50,0,15,15.00
07/13/2004,21:31,1019.50,1019.75,1019.50,1019.50,1,6,7.00
07/13/2004,21:32,1019.50,1019.50,1019.25,1019.25,0,7,7.00
07/13/2004,21:33,1019.50,1019.50,1019.50,1019.50,12,0,12.00
07/13/2004,21:34,1019.50,1019.50,1019.50,1019.50,16,0,16.00
07/13/2004,21:35,1019.50,1020.00,1019.25,1019.75,22,10,32.00
07/13/2004,21:36,1019.50,1019.50,1019.50,1019.50,0,1,1.00
07/13/2004,21:37,1019.75,1019.75,1019.75,1019.75,6,0,6.00
07/13/2004,21:38,1019.75,1020.00,1019.75,1019.75,11,1,12.00
07/13/2004,21:39,1020.00,1020.00,1019.75,1019.75,2,8,10.00
07/13/2004,21:40,1019.75,1019.75,1019.75,1019.75,0,44,44.00
07/13/2004,21:43,1020.00,1020.00,1020.00,1020.00,1,0,1.00
07/13/2004,21:44,1019.75,1019.75,1019.75,1019.75,0,3,3.00
07/13/2004,21:45,1019.75,1019.75,1019.75,1019.75,0,9,9.00
07/13/2004,21:46,1019.75,1019.75,1019.50,1019.50,0,11,11.00
07/13/2004,21:47,1019.50,1019.50,1019.50,1019.50,0,2,2.00
07/13/2004,21:49,1019.75,1019.75,1019.75,1019.75,15,0,15.00
07/13/2004,21:50,1019.75,1019.75,1019.50,1019.50,10,5,15.00
07/13/2004,21:51,1019.50,1019.50,1019.50,1019.50,0,3,3.00
07/13/2004,21:56,1019.75,1019.75,1019.75,1019.75,1,0,1.00
07/13/2004,21:57,1019.50,1019.50,1019.50,1019.50,0,20,20.00
07/13/2004,21:59,1019.75,1019.75,1019.75,1019.75,6,0,6.00
07/13/2004,22:04,1019.75,1019.75,1019.75,1019.75,1,0,1.00
07/13/2004,22:05,1019.75,1019.75,1019.75,1019.75,5,0,5.00
07/13/2004,22:07,1019.75,1019.75,1019.75,1019.75,1,0,1.00
07/13/2004,22:09,1019.75,1019.75,1019.75,1019.75,1,0,1.00
07/13/2004,22:11,1019.75,1019.75,1019.50,1019.50,1,1,2.00
07/13/2004,22:14,1019.75,1019.75,1019.75,1019.75,7,0,7.00
07/13/2004,22:15,1019.75,1019.75,1019.75,1019.75,6,0,6.00
07/13/2004,22:17,1019.75,1019.75,1019.50,1019.75,2,2,4.00
07/13/2004,22:18,1019.75,1019.75,1019.75,1019.75,6,0,6.00
07/13/2004,22:19,1019.75,1019.75,1019.75,1019.75,1,0,1.00
07/13/2004,22:20,1019.75,1020.00,1019.75,1019.75,3,5,8.00
07/13/2004,22:21,1019.75,1019.75,1019.75,1019.75,0,3,3.00
07/13/2004,22:24,1019.75,1019.75,1019.75,1019.75,0,28,28.00
07/13/2004,22:25,1019.75,1019.75,1019.75,1019.75,0,5,5.00
07/13/2004,22:27,1019.75,1019.75,1019.75,1019.75,0,1,1.00
07/13/2004,22:28,1019.75,1019.75,1019.75,1019.75,0,15,15.00
07/13/2004,22:29,1020.00,1020.00,1019.75,1019.75,3,109,112.00
07/13/2004,22:31,1019.50,1019.75,1019.50,1019.75,1,7,8.00
07/13/2004,22:32,1019.25,1019.25,1019.25,1019.25,0,1,1.00
07/13/2004,22:34,1019.25,1019.50,1019.25,1019.50,1,1,2.00
07/13/2004,22:35,1019.50,1019.75,1019.25,1019.50,29,1,30.00
07/13/2004,22:36,1019.50,1019.50,1019.50,1019.50,7,0,7.00
07/13/2004,22:39,1019.75,1019.75,1019.50,1019.50,1,2,3.00
07/13/2004,22:42,1019.50,1019.50,1019.00,1019.00,0,116,116.00
07/13/2004,22:43,1019.00,1019.25,1019.00,1019.25,1,5,6.00
07/13/2004,22:44,1019.25,1019.25,1019.25,1019.25,1,0,1.00
07/13/2004,22:45,1019.25,1019.50,1019.25,1019.50,8,0,8.00
07/13/2004,22:46,1019.50,1019.50,1019.25,1019.25,1,1,2.00
07/13/2004,22:47,1019.50,1019.75,1019.50,1019.50,16,1,17.00
07/13/2004,22:50,1019.25,1019.25,1019.25,1019.25,0,3,3.00
07/13/2004,22:51,1019.25,1019.25,1019.25,1019.25,0,6,6.00
07/13/2004,22:53,1019.25,1019.25,1019.25,1019.25,0,1,1.00
07/13/2004,22:58,1019.25,1019.25,1019.25,1019.25,0,3,3.00
07/13/2004,23:01,1019.25,1019.25,1019.25,1019.25,0,29,29.00
07/13/2004,23:04,1019.25,1019.25,1019.25,1019.25,0,12,12.00
07/13/2004,23:06,1019.50,1019.50,1019.50,1019.50,1,0,1.00
07/13/2004,23:12,1019.50,1019.50,1019.00,1019.00,13,25,38.00
07/13/2004,23:13,1019.25,1019.50,1019.25,1019.50,21,0,21.00
07/13/2004,23:18,1019.25,1019.25,1019.25,1019.25,0,19,19.00
07/13/2004,23:20,1019.25,1019.25,1019.25,1019.25,0,1,1.00
07/13/2004,23:21,1019.25,1019.25,1019.25,1019.25,0,6,6.00
07/13/2004,23:22,1019.25,1019.25,1019.25,1019.25,0,3,3.00
07/13/2004,23:23,1019.25,1019.25,1019.00,1019.25,2,26,28.00
07/13/2004,23:24,1019.25,1019.25,1019.25,1019.25,10,0,10.00
07/13/2004,23:27,1019.00,1019.00,1019.00,1019.00,0,6,6.00
07/13/2004,23:32,1019.00,1019.25,1019.00,1019.25,6,4,10.00
07/13/2004,23:33,1018.75,1019.00,1018.75,1019.00,1,11,12.00
07/13/2004,23:35,1018.75,1018.75,1018.75,1018.75,0,32,32.00
07/13/2004,23:36,1018.75,1018.75,1018.75,1018.75,0,8,8.00
07/13/2004,23:37,1018.75,1018.75,1018.75,1018.75,0,1,1.00
07/13/2004,23:38,1018.75,1018.75,1018.75,1018.75,0,3,3.00
07/13/2004,23:40,1018.75,1018.75,1018.75,1018.75,0,1,1.00
07/13/2004,23:41,1018.75,1018.75,1018.75,1018.75,0,8,8.00
07/13/2004,23:42,1018.75,1018.75,1018.75,1018.75,0,3,3.00
07/13/2004,23:43,1018.75,1018.75,1018.75,1018.75,0,4,4.00
07/13/2004,23:44,1018.75,1019.00,1018.75,1019.00,1,3,4.00
07/13/2004,23:45,1018.75,1018.75,1018.75,1018.75,0,6,6.00
07/13/2004,23:47,1018.75,1018.75,1018.75,1018.75,0,2,2.00
07/13/2004,23:52,1018.75,1018.75,1018.50,1018.50,0,3,3.00
07/13/2004,23:53,1018.50,1018.50,1018.25,1018.25,0,67,67.00
07/13/2004,23:54,1018.50,1018.50,1018.50,1018.50,2,0,2.00
07/13/2004,23:55,1018.50,1018.75,1018.50,1018.75,2,0,2.00
07/13/2004,23:56,1018.50,1018.50,1018.50,1018.50,0,1,1.00
07/13/2004,23:57,1018.50,1018.50,1018.50,1018.50,0,1,1.00
07/13/2004,23:58,1018.50,1018.50,1018.50,1018.50,0,1,1.00
07/14/2004,00:00,1018.75,1018.75,1018.75,1018.75,10,0,10.00
07/14/2004,00:01,1018.75,1018.75,1018.75,1018.75,2,0,2.00
07/14/2004,00:02,1018.75,1018.75,1018.75,1018.75,2,0,2.00
07/14/2004,00:03,1018.75,1018.75,1018.75,1018.75,1,0,1.00
07/14/2004,00:04,1018.75,1018.75,1018.75,1018.75,3,0,3.00
07/14/2004,00:05,1018.75,1018.75,1018.75,1018.75,1,0,1.00
07/14/2004,00:06,1018.50,1018.75,1018.50,1018.50,4,20,24.00
07/14/2004,00:09,1018.50,1018.50,1018.50,1018.50,0,1,1.00
07/14/2004,00:13,1018.50,1018.50,1018.50,1018.50,0,1,1.00
07/14/2004,00:17,1018.50,1018.50,1018.25,1018.25,0,107,107.00
07/14/2004,00:18,1018.50,1018.50,1018.25,1018.25,1,5,6.00
07/14/2004,00:19,1018.25,1018.25,1018.25,1018.25,0,1,1.00
07/14/2004,00:20,1018.50,1018.50,1018.50,1018.50,2,0,2.00
07/14/2004,00:21,1018.50,1018.50,1018.50,1018.50,2,0,2.00
07/14/2004,00:22,1018.50,1018.50,1018.50,1018.50,4,0,4.00
07/14/2004,00:23,1018.50,1018.50,1018.50,1018.50,1,0,1.00
07/14/2004,00:24,1018.50,1018.50,1018.50,1018.50,6,0,6.00
07/14/2004,00:25,1018.50,1018.50,1018.50,1018.50,2,0,2.00
07/14/2004,00:26,1018.75,1018.75,1018.75,1018.75,2,0,2.00
07/14/2004,00:30,1018.50,1018.50,1018.50,1018.50,0,5,5.00
07/14/2004,00:32,1018.50,1018.50,1018.50,1018.50,0,1,1.00
07/14/2004,00:34,1018.75,1018.75,1018.75,1018.75,6,0,6.00
07/14/2004,00:35,1018.75,1019.00,1018.75,1019.00,14,0,14.00
07/14/2004,00:37,1018.75,1018.75,1018.75,1018.75,0,5,5.00
07/14/2004,00:38,1018.50,1018.50,1018.50,1018.50,0,1,1.00
07/14/2004,00:39,1018.75,1018.75,1018.75,1018.75,1,0,1.00
07/14/2004,00:41,1018.50,1018.75,1018.50,1018.75,5,1,6.00
07/14/2004,00:42,1018.75,1018.75,1018.75,1018.75,1,0,1.00
07/14/2004,00:45,1018.50,1018.50,1018.50,1018.50,0,3,3.00
07/14/2004,00:46,1018.75,1018.75,1018.75,1018.75,1,0,1.00
07/14/2004,00:49,1018.75,1018.75,1018.75,1018.75,3,0,3.00
07/14/2004,00:50,1018.50,1018.75,1018.50,1018.50,1,11,12.00
07/14/2004,00:51,1018.50,1018.75,1018.50,1018.50,2,22,24.00
07/14/2004,00:52,1018.50,1018.50,1018.50,1018.50,0,5,5.00
07/14/2004,00:55,1018.25,1018.25,1018.25,1018.25,0,1,1.00
07/14/2004,00:56,1018.25,1018.25,1018.25,1018.25,0,1,1.00
07/14/2004,00:57,1018.25,1018.25,1018.25,1018.25,0,3,3.00
07/14/2004,00:58,1018.25,1018.50,1018.25,1018.50,2,2,4.00
07/14/2004,01:01,1018.50,1018.50,1018.50,1018.50,10,0,10.00
07/14/2004,01:02,1018.50,1018.50,1018.25,1018.25,1,2,3.00
07/14/2004,01:03,1018.50,1018.75,1018.50,1018.75,12,0,12.00
07/14/2004,01:04,1018.75,1018.75,1018.75,1018.75,1,0,1.00
07/14/2004,01:07,1018.50,1018.50,1018.25,1018.25,0,13,13.00
07/14/2004,01:08,1018.50,1018.50,1018.50,1018.50,1,0,1.00
07/14/2004,01:10,1018.25,1018.25,1018.25,1018.25,0,50,50.00
07/14/2004,01:11,1018.25,1018.25,1018.00,1018.00,0,136,136.00
07/14/2004,01:12,1018.00,1018.00,1018.00,1018.00,0,3,3.00
07/14/2004,01:16,1018.00,1018.00,1018.00,1018.00,0,1,1.00
07/14/2004,01:18,1018.00,1018.00,1018.00,1018.00,0,33,33.00
07/14/2004,01:19,1018.00,1018.25,1018.00,1018.25,1,42,43.00
07/14/2004,01:21,1018.25,1018.25,1018.25,1018.25,1,0,1.00
07/14/2004,01:23,1018.25,1018.25,1018.25,1018.25,36,0,36.00
07/14/2004,01:24,1018.25,1018.25,1018.25,1018.25,2,0,2.00
07/14/2004,01:28,1018.25,1018.25,1018.25,1018.25,44,0,44.00
07/14/2004,01:29,1018.50,1018.50,1018.50,1018.50,1,0,1.00
07/14/2004,01:30,1018.25,1018.25,1018.00,1018.00,0,6,6.00
07/14/2004,01:31,1018.00,1018.25,1018.00,1018.25,1,2,3.00
07/14/2004,01:32,1018.00,1018.00,1018.00,1018.00,0,1,1.00
07/14/2004,01:33,1018.25,1018.25,1018.25,1018.25,2,0,2.00
07/14/2004,01:34,1018.00,1018.25,1018.00,1018.25,5,3,8.00
07/14/2004,01:36,1018.25,1018.25,1018.00,1018.25,14,3,17.00
07/14/2004,01:37,1018.25,1018.25,1018.25,1018.25,3,0,3.00
07/14/2004,01:38,1018.25,1018.25,1018.25,1018.25,1,0,1.00
07/14/2004,01:39,1018.00,1018.00,1018.00,1018.00,0,2,2.00
07/14/2004,01:45,1018.00,1018.25,1018.00,1018.25,1,1,2.00
07/14/2004,01:46,1018.25,1018.25,1018.25,1018.25,4,0,4.00
07/14/2004,01:47,1018.25,1018.25,1018.25,1018.25,2,0,2.00
07/14/2004,01:48,1018.25,1018.25,1018.25,1018.25,12,0,12.00
07/14/2004,01:52,1018.25,1018.25,1018.25,1018.25,45,0,45.00
07/14/2004,01:53,1018.25,1018.25,1018.25,1018.25,18,0,18.00
07/14/2004,01:55,1018.25,1018.25,1018.00,1018.25,6,2,8.00
07/14/2004,01:56,1018.25,1018.25,1018.00,1018.25,48,1,49.00
07/14/2004,01:58,1018.25,1018.25,1018.25,1018.25,19,0,19.00
07/14/2004,01:59,1018.25,1018.25,1018.25,1018.25,11,0,11.00
07/14/2004,02:00,1018.25,1018.50,1018.25,1018.50,20,0,20.00
07/14/2004,02:01,1018.25,1018.50,1018.00,1018.00,101,35,136.00
07/14/2004,02:02,1018.00,1018.25,1018.00,1018.25,69,76,145.00
07/14/2004,02:03,1018.25,1018.50,1018.25,1018.50,21,0,21.00
07/14/2004,02:04,1018.50,1018.50,1018.00,1018.00,75,72,147.00
07/14/2004,02:05,1018.00,1018.00,1017.75,1018.00,10,67,77.00
07/14/2004,02:06,1018.00,1018.00,1017.75,1017.75,27,59,86.00
07/14/2004,02:07,1017.75,1017.75,1016.75,1017.25,27,526,553.00
07/14/2004,02:08,1017.25,1017.50,1017.00,1017.50,64,21,85.00
07/14/2004,02:09,1017.50,1017.50,1017.25,1017.50,49,1,50.00
07/14/2004,02:10,1017.50,1017.75,1017.25,1017.75,78,6,84.00
07/14/2004,02:11,1017.75,1018.00,1017.75,1018.00,72,0,72.00
07/14/2004,02:12,1018.00,1018.50,1018.00,1018.50,97,0,97.00
07/14/2004,02:13,1018.25,1018.25,1018.00,1018.25,22,69,91.00
07/14/2004,02:14,1018.25,1018.25,1018.00,1018.00,9,8,17.00
07/14/2004,02:15,1018.00,1018.25,1017.75,1017.75,3,75,78.00
07/14/2004,02:16,1017.75,1017.75,1017.75,1017.75,0,27,27.00
07/14/2004,02:17,1018.00,1018.00,1018.00,1018.00,12,0,12.00
07/14/2004,02:18,1018.00,1018.00,1017.75,1018.00,3,1,4.00
07/14/2004,02:19,1018.00,1018.00,1018.00,1018.00,6,0,6.00
07/14/2004,02:21,1018.00,1018.00,1018.00,1018.00,39,0,39.00
07/14/2004,02:22,1018.00,1018.25,1018.00,1018.25,64,0,64.00
07/14/2004,02:23,1018.25,1018.25,1018.25,1018.25,21,0,21.00
07/14/2004,02:24,1018.25,1018.25,1018.25,1018.25,19,0,19.00
07/14/2004,02:25,1018.25,1018.25,1018.00,1018.00,5,3,8.00
07/14/2004,02:26,1018.25,1018.25,1018.25,1018.25,10,0,10.00
07/14/2004,02:27,1018.25,1018.25,1018.25,1018.25,41,0,41.00
07/14/2004,02:28,1018.25,1018.75,1018.25,1018.50,73,6,79.00
07/14/2004,02:29,1018.50,1018.50,1018.50,1018.50,0,41,41.00
07/14/2004,02:30,1018.50,1018.50,1018.50,1018.50,0,2,2.00
07/14/2004,02:31,1018.25,1018.25,1018.25,1018.25,0,24,24.00
07/14/2004,02:32,1018.25,1018.50,1018.25,1018.25,8,72,80.00
07/14/2004,02:33,1018.25,1018.50,1018.25,1018.50,1,31,32.00
07/14/2004,02:34,1018.25,1018.25,1018.25,1018.25,0,34,34.00
07/14/2004,02:35,1018.25,1018.25,1018.25,1018.25,0,31,31.00
07/14/2004,02:36,1018.25,1018.50,1018.25,1018.50,1,1,2.00
07/14/2004,02:37,1018.50,1018.50,1018.25,1018.25,8,123,131.00
07/14/2004,02:38,1018.00,1018.00,1018.00,1018.00,0,27,27.00
07/14/2004,02:39,1018.00,1018.00,1018.00,1018.00,0,6,6.00
07/14/2004,02:40,1018.00,1018.00,1018.00,1018.00,0,3,3.00
07/14/2004,02:41,1018.00,1018.00,1018.00,1018.00,0,12,12.00
07/14/2004,02:43,1018.00,1018.00,1018.00,1018.00,0,53,53.00
07/14/2004,02:44,1018.00,1018.00,1018.00,1018.00,0,1,1.00
07/14/2004,02:45,1018.00,1018.00,1018.00,1018.00,0,1,1.00
07/14/2004,02:47,1018.25,1018.25,1018.25,1018.25,1,0,1.00
07/14/2004,02:48,1018.00,1018.00,1018.00,1018.00,0,1,1.00
07/14/2004,02:49,1018.25,1018.25,1018.25,1018.25,217,0,217.00
07/14/2004,02:51,1018.00,1018.00,1018.00,1018.00,0,4,4.00
07/14/2004,02:52,1017.75,1017.75,1017.75,1017.75,0,1,1.00
07/14/2004,02:53,1017.75,1018.00,1017.75,1017.75,1,12,13.00
07/14/2004,02:54,1017.75,1017.75,1017.75,1017.75,0,67,67.00
07/14/2004,02:55,1017.75,1017.75,1017.75,1017.75,0,37,37.00
07/14/2004,02:56,1018.00,1018.00,1018.00,1018.00,8,0,8.00
07/14/2004,02:57,1018.00,1018.00,1017.25,1017.50,59,154,213.00
07/14/2004,02:58,1017.50,1017.50,1017.25,1017.25,11,63,74.00
07/14/2004,02:59,1017.50,1017.50,1017.00,1017.00,29,36,65.00
07/14/2004,03:00,1017.25,1017.25,1017.00,1017.25,6,2,8.00
07/14/2004,03:01,1017.25,1017.25,1017.00,1017.00,44,2,46.00
07/14/2004,03:02,1017.00,1017.25,1017.00,1017.25,75,109,184.00
07/14/2004,03:03,1017.25,1017.25,1017.00,1017.00,3,6,9.00
07/14/2004,03:04,1017.00,1017.25,1017.00,1017.00,4,49,53.00
07/14/2004,03:05,1017.00,1017.00,1016.75,1017.00,26,23,49.00
07/14/2004,03:06,1017.00,1017.00,1017.00,1017.00,2,0,2.00
07/14/2004,03:07,1017.25,1017.25,1017.00,1017.25,38,6,44.00
07/14/2004,03:08,1017.00,1017.00,1016.75,1016.75,0,30,30.00
07/14/2004,03:09,1017.00,1017.00,1016.75,1017.00,8,8,16.00
07/14/2004,03:10,1017.00,1017.00,1016.75,1016.75,6,10,16.00
07/14/2004,03:11,1016.75,1016.75,1016.50,1016.75,16,97,113.00
07/14/2004,03:12,1016.75,1016.75,1016.75,1016.75,21,0,21.00
07/14/2004,03:13,1016.75,1016.75,1016.25,1016.25,41,106,147.00
07/14/2004,03:14,1016.25,1016.50,1016.25,1016.25,17,3,20.00
07/14/2004,03:15,1016.50,1016.50,1016.25,1016.50,8,2,10.00
07/14/2004,03:16,1016.75,1016.75,1016.50,1016.50,11,9,20.00
07/14/2004,03:18,1016.75,1016.75,1016.75,1016.75,3,0,3.00
07/14/2004,03:20,1016.50,1016.50,1016.50,1016.50,0,12,12.00
07/14/2004,03:21,1016.50,1016.50,1016.50,1016.50,0,55,55.00
07/14/2004,03:22,1016.50,1016.50,1016.50,1016.50,0,4,4.00
07/14/2004,03:23,1016.50,1016.50,1016.50,1016.50,0,35,35.00
07/14/2004,03:24,1016.50,1016.50,1016.50,1016.50,0,39,39.00
07/14/2004,03:25,1016.50,1016.50,1016.50,1016.50,0,21,21.00
07/14/2004,03:26,1016.50,1016.50,1016.50,1016.50,0,1,1.00
07/14/2004,03:27,1016.75,1017.50,1016.75,1017.25,478,24,502.00
07/14/2004,03:28,1017.25,1017.25,1017.00,1017.25,41,18,59.00
07/14/2004,03:29,1017.25,1017.25,1017.25,1017.25,10,0,10.00
07/14/2004,03:30,1017.25,1017.25,1017.25,1017.25,7,0,7.00
07/14/2004,03:31,1017.25,1017.50,1017.25,1017.50,109,0,109.00
07/14/2004,03:32,1017.50,1017.75,1017.50,1017.50,30,11,41.00
07/14/2004,03:33,1017.75,1017.75,1017.75,1017.75,1,0,1.00
07/14/2004,03:34,1017.50,1017.75,1017.50,1017.75,1,43,44.00
07/14/2004,03:35,1017.75,1017.75,1017.50,1017.50,1,3,4.00
07/14/2004,03:36,1017.50,1017.50,1017.50,1017.50,0,9,9.00
07/14/2004,03:37,1017.50,1017.50,1017.50,1017.50,0,40,40.00
07/14/2004,03:38,1017.50,1017.50,1017.50,1017.50,0,3,3.00
07/14/2004,03:39,1017.50,1017.50,1017.50,1017.50,0,1,1.00
07/14/2004,03:40,1017.50,1017.50,1017.50,1017.50,0,32,32.00
07/14/2004,03:41,1017.50,1017.50,1017.50,1017.50,0,21,21.00
07/14/2004,03:43,1017.50,1017.50,1017.50,1017.50,0,3,3.00
07/14/2004,03:44,1017.50,1017.50,1017.50,1017.50,0,8,8.00
07/14/2004,03:45,1017.50,1017.50,1017.50,1017.50,0,4,4.00
07/14/2004,03:46,1017.50,1017.50,1017.25,1017.25,0,23,23.00
07/14/2004,03:47,1017.25,1017.25,1017.00,1017.00,0,15,15.00
07/14/2004,03:49,1017.00,1017.00,1017.00,1017.00,0,75,75.00
07/14/2004,03:50,1017.00,1017.00,1016.75,1016.75,0,80,80.00
07/14/2004,03:51,1016.75,1016.75,1016.75,1016.75,0,3,3.00
07/14/2004,03:52,1016.75,1016.75,1016.25,1016.25,0,89,89.00
07/14/2004,03:53,1016.50,1016.50,1016.50,1016.50,19,0,19.00
07/14/2004,03:54,1016.50,1016.75,1016.50,1016.75,7,0,7.00
07/14/2004,03:55,1016.75,1017.00,1016.75,1016.75,11,1,12.00
07/14/2004,03:56,1016.75,1016.75,1016.75,1016.75,0,4,4.00
07/14/2004,03:57,1016.75,1016.75,1016.50,1016.50,0,6,6.00
07/14/2004,03:58,1016.50,1016.50,1016.50,1016.50,0,140,140.00
07/14/2004,03:59,1016.50,1016.50,1016.50,1016.50,0,1,1.00
07/14/2004,04:00,1016.50,1016.50,1016.25,1016.25,0,5,5.00
07/14/2004,04:01,1016.25,1016.50,1016.25,1016.50,16,51,67.00
07/14/2004,04:02,1016.50,1016.50,1016.50,1016.50,13,0,13.00
07/14/2004,04:03,1016.50,1016.50,1016.50,1016.50,7,0,7.00
07/14/2004,04:04,1016.50,1016.50,1016.50,1016.50,27,0,27.00
07/14/2004,04:05,1016.50,1016.50,1016.25,1016.25,9,111,120.00
07/14/2004,04:06,1016.00,1016.50,1016.00,1016.25,51,46,97.00
07/14/2004,04:08,1016.25,1016.50,1016.25,1016.50,4,27,31.00
07/14/2004,04:09,1016.25,1016.25,1016.25,1016.25,0,12,12.00
07/14/2004,04:10,1016.25,1016.25,1015.75,1015.75,1,225,226.00
07/14/2004,04:11,1015.75,1016.00,1015.75,1016.00,5,26,31.00
07/14/2004,04:12,1016.00,1016.00,1015.50,1015.75,36,107,143.00
07/14/2004,04:13,1015.75,1016.00,1015.75,1016.00,111,0,111.00
07/14/2004,04:14,1015.75,1015.75,1015.50,1015.75,21,63,84.00
07/14/2004,04:15,1016.00,1016.00,1015.50,1015.75,12,152,164.00
07/14/2004,04:16,1015.50,1015.75,1015.50,1015.50,1,75,76.00
07/14/2004,04:17,1015.50,1016.00,1015.50,1016.00,27,2,29.00
07/14/2004,04:18,1015.75,1015.75,1015.75,1015.75,0,1,1.00
07/14/2004,04:19,1015.75,1015.75,1015.75,1015.75,0,6,6.00
07/14/2004,04:20,1016.00,1016.00,1016.00,1016.00,2,0,2.00
07/14/2004,04:21,1016.00,1016.00,1015.75,1015.75,4,1,5.00
07/14/2004,04:22,1015.75,1015.75,1015.50,1015.50,0,160,160.00
07/14/2004,04:23,1015.50,1015.75,1015.00,1015.00,6,190,196.00
07/14/2004,04:24,1015.25,1015.50,1015.25,1015.50,56,1,57.00
07/14/2004,04:25,1015.75,1015.75,1015.50,1015.50,30,5,35.00
07/14/2004,04:26,1015.75,1015.75,1015.50,1015.75,9,5,14.00
07/14/2004,04:27,1015.75,1016.25,1015.75,1016.25,102,0,102.00
07/14/2004,04:28,1016.25,1016.25,1016.25,1016.25,49,0,49.00
07/14/2004,04:29,1016.25,1016.50,1016.25,1016.50,9,0,9.00
07/14/2004,04:30,1016.50,1016.50,1016.50,1016.50,165,0,165.00
07/14/2004,04:31,1016.50,1016.50,1016.50,1016.50,36,0,36.00
07/14/2004,04:33,1016.50,1016.50,1016.25,1016.50,11,1,12.00
07/14/2004,04:34,1016.25,1016.25,1016.25,1016.25,0,33,33.00
07/14/2004,04:35,1016.00,1016.25,1016.00,1016.25,2,1,3.00
07/14/2004,04:36,1016.25,1016.50,1016.25,1016.25,31,10,41.00
07/14/2004,04:37,1016.25,1016.50,1016.25,1016.25,1,7,8.00
07/14/2004,04:38,1016.25,1016.25,1016.25,1016.25,0,14,14.00
07/14/2004,04:40,1016.00,1016.50,1016.00,1016.50,15,7,22.00
07/14/2004,04:41,1016.25,1016.50,1016.25,1016.50,1,7,8.00
07/14/2004,04:42,1016.25,1016.25,1016.25,1016.25,0,8,8.00
07/14/2004,04:43,1016.25,1016.25,1016.25,1016.25,0,4,4.00
07/14/2004,04:45,1016.25,1016.25,1016.00,1016.25,18,14,32.00
07/14/2004,04:46,1016.50,1016.50,1016.50,1016.50,2,0,2.00
07/14/2004,04:47,1016.50,1016.50,1016.25,1016.25,34,6,40.00
07/14/2004,04:48,1016.25,1016.25,1016.25,1016.25,0,3,3.00
07/14/2004,04:49,1016.50,1016.50,1016.25,1016.25,6,45,51.00
07/14/2004,04:50,1016.25,1016.25,1016.25,1016.25,0,11,11.00
07/14/2004,04:51,1016.25,1016.25,1015.75,1015.75,0,69,69.00
07/14/2004,04:53,1016.00,1016.00,1015.75,1015.75,5,52,57.00
07/14/2004,04:54,1015.75,1015.75,1015.75,1015.75,0,17,17.00
07/14/2004,04:55,1015.75,1016.00,1015.75,1015.75,1,8,9.00
07/14/2004,04:56,1015.75,1016.00,1015.75,1016.00,1,10,11.00
07/14/2004,04:58,1015.75,1016.25,1015.75,1016.00,36,39,75.00
07/14/2004,04:59,1016.00,1016.00,1015.75,1016.00,39,21,60.00
07/14/2004,05:00,1016.00,1016.00,1016.00,1016.00,159,0,159.00
07/14/2004,05:01,1016.00,1016.25,1016.00,1016.00,5,12,17.00
07/14/2004,05:02,1016.00,1016.25,1015.75,1015.75,59,55,114.00
07/14/2004,05:03,1016.00,1016.00,1015.75,1015.75,52,1,53.00
07/14/2004,05:04,1016.00,1016.25,1016.00,1016.25,26,0,26.00
07/14/2004,05:05,1016.25,1016.50,1016.00,1016.25,122,2,124.00
07/14/2004,05:06,1016.50,1016.75,1016.50,1016.75,65,0,65.00
07/14/2004,05:07,1016.75,1016.75,1016.50,1016.50,6,1,7.00
07/14/2004,05:08,1016.75,1016.75,1016.75,1016.75,10,0,10.00
07/14/2004,05:10,1016.50,1016.50,1016.50,1016.50,0,7,7.00
07/14/2004,05:11,1016.50,1016.50,1016.50,1016.50,0,1,1.00
07/14/2004,05:12,1016.75,1016.75,1016.75,1016.75,32,0,32.00
07/14/2004,05:13,1016.50,1016.50,1016.25,1016.25,3,178,181.00
07/14/2004,05:14,1016.25,1016.25,1016.25,1016.25,0,4,4.00
07/14/2004,05:15,1016.25,1016.50,1016.25,1016.50,46,11,57.00
07/14/2004,05:16,1016.75,1016.75,1016.50,1016.50,5,15,20.00
07/14/2004,05:17,1016.50,1016.50,1016.50,1016.50,0,21,21.00
07/14/2004,05:18,1016.25,1016.50,1016.00,1016.50,7,19,26.00
07/14/2004,05:19,1016.25,1016.25,1016.25,1016.25,0,12,12.00
07/14/2004,05:20,1016.25,1016.25,1016.00,1016.00,0,19,19.00
07/14/2004,05:21,1016.00,1016.25,1016.00,1016.00,2,66,68.00
07/14/2004,05:22,1016.00,1016.00,1016.00,1016.00,0,17,17.00
07/14/2004,05:23,1016.00,1016.00,1016.00,1016.00,0,6,6.00
07/14/2004,05:24,1016.00,1016.00,1016.00,1016.00,0,31,31.00
07/14/2004,05:25,1016.00,1016.00,1015.75,1015.75,24,4,28.00
07/14/2004,05:26,1016.00,1016.00,1016.00,1016.00,2,0,2.00
07/14/2004,05:27,1016.00,1016.25,1016.00,1016.00,84,18,102.00
07/14/2004,05:28,1016.00,1016.00,1016.00,1016.00,0,4,4.00
07/14/2004,05:30,1015.75,1016.00,1015.75,1016.00,20,3,23.00
07/14/2004,05:31,1016.00,1016.00,1016.00,1016.00,1,0,1.00
07/14/2004,05:32,1016.00,1016.00,1016.00,1016.00,8,0,8.00
07/14/2004,05:33,1015.75,1015.75,1015.75,1015.75,0,86,86.00
07/14/2004,05:34,1015.75,1015.75,1015.75,1015.75,0,129,129.00
07/14/2004,05:35,1016.00,1016.00,1016.00,1016.00,2,0,2.00
07/14/2004,05:36,1016.00,1016.00,1015.75,1016.00,7,2,9.00
07/14/2004,05:37,1016.00,1016.00,1016.00,1016.00,1,0,1.00
07/14/2004,05:38,1016.00,1016.00,1016.00,1016.00,4,0,4.00
07/14/2004,05:39,1016.00,1016.00,1016.00,1016.00,5,0,5.00
07/14/2004,05:41,1016.00,1016.00,1016.00,1016.00,3,0,3.00
07/14/2004,05:42,1015.75,1015.75,1015.75,1015.75,0,74,74.00
07/14/2004,05:43,1015.75,1016.00,1015.75,1016.00,5,59,64.00
07/14/2004,05:44,1016.00,1016.25,1016.00,1016.25,27,0,27.00
07/14/2004,05:45,1016.00,1016.50,1016.00,1016.25,140,10,150.00
07/14/2004,05:46,1016.00,1016.00,1015.75,1015.75,0,79,79.00
07/14/2004,05:47,1015.50,1016.00,1015.50,1015.50,9,4,13.00
07/14/2004,05:48,1015.75,1015.75,1015.75,1015.75,5,0,5.00
07/14/2004,05:49,1016.00,1016.00,1016.00,1016.00,12,0,12.00
07/14/2004,05:51,1016.00,1016.00,1015.75,1015.75,7,40,47.00
07/14/2004,05:54,1016.00,1016.00,1016.00,1016.00,19,0,19.00
07/14/2004,05:55,1016.00,1016.00,1016.00,1016.00,2,0,2.00
07/14/2004,05:57,1016.25,1016.25,1016.25,1016.25,5,0,5.00
07/14/2004,05:58,1016.25,1016.25,1016.00,1016.00,1,12,13.00
07/14/2004,05:59,1016.25,1016.25,1016.25,1016.25,25,0,25.00
07/14/2004,06:01,1016.25,1016.25,1016.25,1016.25,6,0,6.00
07/14/2004,06:02,1016.25,1016.75,1016.25,1016.50,123,7,130.00
07/14/2004,06:03,1016.50,1016.50,1016.50,1016.50,0,10,10.00
07/14/2004,06:04,1016.50,1016.75,1016.25,1016.50,54,6,60.00
07/14/2004,06:05,1016.75,1016.75,1016.50,1016.50,1,2,3.00
07/14/2004,06:06,1016.50,1016.50,1016.50,1016.50,0,12,12.00
07/14/2004,06:07,1016.75,1016.75,1016.50,1016.50,1,102,103.00
07/14/2004,06:08,1016.50,1016.50,1016.50,1016.50,0,22,22.00
07/14/2004,06:09,1016.50,1017.00,1016.50,1016.75,411,4,415.00
07/14/2004,06:10,1016.75,1017.00,1016.75,1017.00,72,4,76.00
07/14/2004,06:11,1016.75,1017.00,1016.75,1017.00,24,4,28.00
07/14/2004,06:12,1017.00,1017.25,1016.75,1017.00,26,33,59.00
07/14/2004,06:13,1017.00,1017.00,1017.00,1017.00,0,5,5.00
07/14/2004,06:14,1017.00,1017.00,1016.75,1017.00,22,25,47.00
07/14/2004,06:15,1017.25,1017.25,1017.00,1017.00,4,1,5.00
07/14/2004,06:17,1017.25,1017.25,1017.25,1017.25,48,0,48.00
07/14/2004,06:18,1017.00,1017.00,1017.00,1017.00,0,1,1.00
07/14/2004,06:19,1017.25,1017.50,1017.25,1017.50,303,0,303.00
07/14/2004,06:20,1017.50,1017.50,1017.50,1017.50,2,0,2.00
07/14/2004,06:21,1017.50,1017.50,1017.25,1017.25,5,2,7.00
07/14/2004,06:23,1017.50,1017.50,1017.50,1017.50,31,0,31.00
07/14/2004,06:24,1017.75,1017.75,1017.50,1017.50,64,40,104.00
07/14/2004,06:25,1017.50,1017.50,1017.50,1017.50,0,13,13.00
07/14/2004,06:26,1017.50,1017.50,1017.50,1017.50,0,21,21.00
07/14/2004,06:27,1017.25,1017.75,1017.25,1017.50,34,19,53.00
07/14/2004,06:28,1017.25,1017.50,1017.25,1017.25,23,55,78.00
07/14/2004,06:29,1017.25,1017.50,1017.25,1017.50,36,1,37.00
07/14/2004,06:30,1017.50,1017.75,1017.25,1017.50,65,77,142.00
07/14/2004,06:31,1017.50,1017.75,1017.50,1017.50,128,3,131.00
07/14/2004,06:32,1017.50,1017.75,1017.25,1017.50,21,28,49.00
07/14/2004,06:33,1017.50,1017.75,1017.50,1017.75,1,31,32.00
07/14/2004,06:34,1017.75,1017.75,1017.50,1017.50,15,54,69.00
07/14/2004,06:35,1017.50,1017.50,1017.50,1017.50,0,19,19.00
07/14/2004,06:36,1017.50,1017.50,1017.50,1017.50,0,3,3.00
07/14/2004,06:37,1017.50,1017.50,1017.25,1017.50,27,4,31.00
07/14/2004,06:38,1017.50,1017.75,1017.50,1017.50,21,4,25.00
07/14/2004,06:39,1017.75,1017.75,1017.75,1017.75,16,0,16.00
07/14/2004,06:40,1017.75,1018.00,1017.75,1017.75,75,3,78.00
07/14/2004,06:41,1017.75,1018.00,1017.75,1018.00,151,5,156.00
07/14/2004,06:42,1017.75,1018.00,1017.75,1018.00,24,5,29.00
07/14/2004,06:43,1017.75,1017.75,1017.75,1017.75,0,8,8.00
07/14/2004,06:44,1017.75,1017.75,1017.75,1017.75,0,60,60.00
07/14/2004,06:45,1017.75,1017.75,1017.75,1017.75,0,65,65.00
07/14/2004,06:46,1017.50,1017.50,1017.25,1017.25,0,77,77.00
07/14/2004,06:47,1017.25,1017.50,1017.25,1017.50,10,251,261.00
07/14/2004,06:48,1017.25,1017.25,1017.00,1017.00,0,217,217.00
07/14/2004,06:49,1017.00,1017.25,1017.00,1017.25,25,15,40.00
07/14/2004,06:50,1017.25,1017.25,1017.00,1017.00,2,10,12.00
07/14/2004,06:51,1017.25,1017.25,1017.00,1017.25,3,1,4.00
07/14/2004,06:52,1017.00,1017.25,1017.00,1017.00,1,255,256.00
07/14/2004,06:53,1017.25,1017.25,1017.00,1017.25,92,5,97.00
07/14/2004,06:54,1017.25,1017.25,1017.00,1017.00,16,50,66.00
07/14/2004,06:55,1017.00,1017.25,1017.00,1017.00,5,44,49.00
07/14/2004,06:56,1017.00,1017.50,1017.00,1017.50,119,108,227.00
07/14/2004,06:57,1017.25,1017.50,1017.25,1017.50,2,1,3.00
07/14/2004,06:58,1017.25,1017.25,1017.25,1017.25,0,35,35.00
07/14/2004,06:59,1017.25,1017.25,1017.25,1017.25,0,7,7.00
07/14/2004,07:00,1017.50,1017.50,1017.50,1017.50,6,0,6.00
07/14/2004,07:01,1017.25,1017.25,1017.00,1017.25,16,60,76.00
07/14/2004,07:02,1017.25,1017.25,1017.25,1017.25,134,0,134.00
07/14/2004,07:03,1017.50,1017.50,1017.25,1017.25,25,1,26.00
07/14/2004,07:04,1017.25,1017.50,1017.25,1017.25,12,3,15.00
07/14/2004,07:05,1017.25,1017.25,1017.00,1017.00,0,167,167.00
07/14/2004,07:06,1017.25,1017.25,1017.00,1017.25,31,6,37.00
07/14/2004,07:07,1017.25,1017.25,1017.25,1017.25,113,0,113.00
07/14/2004,07:08,1017.25,1017.25,1017.00,1017.25,26,2,28.00
07/14/2004,07:09,1017.00,1017.00,1017.00,1017.00,0,135,135.00
07/14/2004,07:10,1017.25,1017.25,1017.00,1017.25,7,2,9.00
07/14/2004,07:11,1017.25,1017.25,1017.00,1017.00,8,122,130.00
07/14/2004,07:12,1017.25,1017.25,1016.75,1017.00,257,27,284.00
07/14/2004,07:13,1017.00,1017.00,1017.00,1017.00,13,0,13.00
07/14/2004,07:14,1017.00,1017.00,1017.00,1017.00,3,0,3.00
07/14/2004,07:15,1016.75,1016.75,1016.75,1016.75,0,123,123.00
07/14/2004,07:16,1016.75,1016.75,1016.25,1016.25,0,208,208.00
07/14/2004,07:17,1016.25,1016.50,1016.25,1016.25,2,162,164.00
07/14/2004,07:18,1016.50,1016.50,1016.50,1016.50,169,0,169.00
07/14/2004,07:19,1016.50,1016.75,1016.25,1016.25,8,86,94.00
07/14/2004,07:20,1016.50,1016.50,1016.25,1016.25,21,11,32.00
07/14/2004,07:21,1016.25,1016.50,1016.00,1016.00,26,248,274.00
07/14/2004,07:22,1016.25,1016.25,1016.00,1016.25,71,1,72.00
07/14/2004,07:23,1016.25,1016.50,1016.25,1016.25,37,108,145.00
07/14/2004,07:24,1016.25,1016.50,1016.25,1016.50,172,27,199.00
07/14/2004,07:25,1016.75,1016.75,1016.50,1016.75,3,85,88.00
07/14/2004,07:26,1016.75,1016.75,1016.75,1016.75,13,0,13.00
07/14/2004,07:27,1016.50,1016.50,1016.50,1016.50,0,29,29.00
07/14/2004,07:28,1016.50,1016.75,1016.50,1016.75,5,20,25.00
07/14/2004,07:29,1016.75,1016.75,1016.50,1016.75,59,105,164.00
07/14/2004,07:30,1016.75,1016.75,1016.25,1016.75,38,110,148.00
07/14/2004,07:31,1016.50,1017.00,1015.50,1016.25,470,842,1312.00
07/14/2004,07:32,1016.25,1016.75,1016.25,1016.75,316,414,730.00
07/14/2004,07:33,1016.75,1016.75,1016.50,1016.75,135,50,185.00
07/14/2004,07:34,1016.75,1016.75,1016.50,1016.50,121,88,209.00
07/14/2004,07:35,1016.25,1016.50,1015.50,1015.50,34,537,571.00
07/14/2004,07:36,1015.50,1016.00,1015.50,1016.00,293,7,300.00
07/14/2004,07:37,1016.00,1016.00,1015.50,1015.75,3,253,256.00
07/14/2004,07:38,1015.50,1016.00,1015.50,1015.75,224,461,685.00
07/14/2004,07:39,1015.75,1015.75,1015.50,1015.75,149,19,168.00
07/14/2004,07:40,1015.75,1015.75,1015.00,1015.50,106,497,603.00
07/14/2004,07:41,1015.25,1015.25,1014.75,1015.25,472,1078,1550.00
07/14/2004,07:42,1015.25,1015.50,1015.25,1015.50,236,21,257.00
07/14/2004,07:43,1015.50,1015.75,1015.50,1015.75,91,17,108.00
07/14/2004,07:44,1015.75,1015.75,1015.50,1015.75,17,20,37.00
07/14/2004,07:45,1015.50,1016.00,1015.50,1016.00,169,3,172.00
07/14/2004,07:46,1016.00,1016.00,1015.75,1015.75,18,3,21.00
07/14/2004,07:47,1015.75,1016.00,1015.75,1016.00,2,62,64.00
07/14/2004,07:48,1016.00,1016.00,1015.50,1015.50,4,65,69.00
07/14/2004,07:49,1015.50,1015.75,1015.50,1015.75,6,22,28.00
07/14/2004,07:50,1015.75,1015.75,1015.50,1015.75,350,4,354.00
07/14/2004,07:51,1015.75,1015.75,1015.75,1015.75,4,0,4.00
07/14/2004,07:52,1015.75,1015.75,1015.50,1015.50,5,2,7.00
07/14/2004,07:53,1015.75,1016.00,1015.75,1015.75,38,1,39.00
07/14/2004,07:54,1015.75,1015.75,1015.75,1015.75,0,3,3.00
07/14/2004,07:55,1016.00,1016.00,1016.00,1016.00,53,0,53.00
07/14/2004,07:56,1016.00,1016.00,1015.75,1015.75,1,6,7.00
07/14/2004,07:57,1015.75,1015.75,1015.75,1015.75,0,106,106.00
07/14/2004,07:58,1015.75,1015.75,1015.50,1015.50,0,22,22.00
07/14/2004,07:59,1015.50,1015.75,1015.50,1015.50,22,4,26.00
07/14/2004,08:00,1015.50,1015.75,1015.50,1015.50,12,32,44.00
07/14/2004,08:01,1015.50,1015.75,1015.25,1015.50,7,168,175.00
07/14/2004,08:02,1015.50,1015.50,1015.25,1015.25,8,16,24.00
07/14/2004,08:03,1015.50,1015.75,1015.50,1015.50,54,3,57.00
07/14/2004,08:04,1015.75,1015.75,1015.75,1015.75,26,0,26.00
07/14/2004,08:05,1015.75,1015.75,1015.50,1015.50,3,3,6.00
07/14/2004,08:06,1015.75,1015.75,1015.50,1015.50,2,1,3.00
07/14/2004,08:07,1015.75,1015.75,1015.50,1015.75,6,2,8.00
07/14/2004,08:08,1015.75,1016.00,1015.75,1016.00,121,17,138.00
07/14/2004,08:09,1015.75,1016.00,1015.75,1015.75,73,13,86.00
07/14/2004,08:10,1016.00,1016.00,1015.75,1016.00,42,4,46.00
07/14/2004,08:11,1015.75,1016.00,1015.75,1016.00,11,159,170.00
07/14/2004,08:12,1015.75,1016.00,1015.75,1016.00,104,105,209.00
07/14/2004,08:13,1016.00,1016.00,1016.00,1016.00,73,0,73.00
07/14/2004,08:14,1016.00,1016.00,1015.75,1016.00,46,3,49.00
07/14/2004,08:15,1016.00,1016.00,1016.00,1016.00,153,0,153.00
07/14/2004,08:16,1016.00,1016.25,1015.75,1016.00,126,13,139.00
07/14/2004,08:17,1016.00,1016.25,1015.75,1016.25,50,26,76.00
07/14/2004,08:18,1016.00,1016.25,1016.00,1016.00,6,5,11.00
07/14/2004,08:19,1016.00,1016.00,1016.00,1016.00,0,4,4.00
07/14/2004,08:20,1016.00,1016.50,1016.00,1016.50,153,1,154.00
07/14/2004,08:21,1016.50,1016.50,1016.00,1016.00,86,211,297.00
07/14/2004,08:22,1016.25,1016.50,1016.00,1016.25,71,64,135.00
07/14/2004,08:23,1016.25,1016.50,1016.25,1016.50,7,189,196.00
07/14/2004,08:24,1016.25,1016.25,1016.25,1016.25,0,61,61.00
07/14/2004,08:25,1016.00,1016.00,1015.75,1016.00,3,205,208.00
07/14/2004,08:26,1016.00,1016.25,1016.00,1016.00,30,2,32.00
07/14/2004,08:27,1016.00,1016.50,1016.00,1016.25,15,12,27.00
07/14/2004,08:28,1016.25,1016.50,1016.25,1016.50,44,160,204.00
07/14/2004,08:29,1016.50,1016.75,1016.25,1016.75,723,15,738.00
07/14/2004,08:30,1016.75,1016.75,1016.25,1016.75,947,589,1536.00
07/14/2004,08:31,1016.50,1016.75,1016.25,1016.25,653,1632,2285.00
07/14/2004,08:32,1016.25,1016.75,1016.25,1016.75,785,1041,1826.00
07/14/2004,08:33,1016.50,1016.75,1016.00,1016.25,571,1013,1584.00
07/14/2004,08:34,1016.25,1016.75,1016.25,1016.50,942,906,1848.00
07/14/2004,08:35,1016.50,1017.00,1016.25,1016.75,1846,1496,3342.00
07/14/2004,08:36,1016.75,1016.75,1015.75,1015.75,1127,3020,4147.00
07/14/2004,08:37,1015.75,1016.25,1015.75,1016.25,1970,1620,3590.00
07/14/2004,08:38,1016.25,1016.75,1016.00,1016.75,1588,1172,2760.00
07/14/2004,08:39,1016.75,1017.00,1016.50,1017.00,1950,648,2598.00
07/14/2004,08:40,1017.00,1017.50,1016.75,1017.00,2222,400,2622.00
07/14/2004,08:41,1017.25,1018.00,1017.25,1017.50,3339,1707,5046.00
07/14/2004,08:42,1017.50,1017.75,1017.50,1017.50,207,2139,2346.00
07/14/2004,08:43,1017.50,1017.75,1017.00,1017.75,1477,1139,2616.00
07/14/2004,08:44,1017.75,1018.25,1017.50,1018.25,4621,746,5367.00
07/14/2004,08:45,1018.00,1018.25,1018.00,1018.00,260,1197,1457.00
07/14/2004,08:46,1018.25,1018.50,1017.75,1018.25,3786,2411,6197.00
07/14/2004,08:47,1018.25,1018.50,1017.75,1018.00,1725,1920,3645.00
07/14/2004,08:48,1018.25,1018.25,1017.50,1017.75,575,1581,2156.00
07/14/2004,08:49,1018.00,1018.50,1017.50,1018.00,1719,962,2681.00
07/14/2004,08:50,1018.25,1018.25,1017.50,1017.75,574,793,1367.00
07/14/2004,08:51,1017.75,1017.75,1017.25,1017.50,355,1529,1884.00
07/14/2004,08:52,1017.50,1018.25,1017.25,1018.25,1335,518,1853.00
07/14/2004,08:53,1018.25,1018.75,1018.25,1018.50,2384,2166,4550.00
07/14/2004,08:54,1018.25,1018.75,1018.00,1018.25,898,1288,2186.00
07/14/2004,08:55,1018.50,1019.25,1018.25,1019.25,3069,1779,4848.00
07/14/2004,08:56,1019.25,1019.25,1018.50,1018.50,851,2347,3198.00
07/14/2004,08:57,1018.75,1019.00,1018.25,1019.00,1419,1815,3234.00
07/14/2004,08:58,1019.00,1019.25,1018.75,1019.00,1357,389,1746.00
07/14/2004,08:59,1019.25,1020.00,1019.00,1019.75,4005,2882,6887.00
07/14/2004,09:00,1019.75,1019.75,1019.00,1019.00,711,1160,1871.00
07/14/2004,09:01,1019.00,1019.25,1018.75,1018.75,736,3582,4318.00
07/14/2004,09:02,1019.00,1019.25,1018.50,1018.50,574,2633,3207.00
07/14/2004,09:03,1018.75,1019.25,1018.75,1019.00,2745,572,3317.00
07/14/2004,09:04,1019.00,1019.25,1018.75,1019.00,1718,486,2204.00
07/14/2004,09:05,1019.25,1019.75,1019.00,1019.25,1669,228,1897.00
07/14/2004,09:06,1019.50,1019.50,1019.00,1019.25,315,476,791.00
07/14/2004,09:07,1019.00,1019.25,1018.75,1019.00,282,1493,1775.00
07/14/2004,09:08,1018.75,1019.25,1018.75,1019.25,592,757,1349.00
07/14/2004,09:09,1019.25,1019.75,1019.00,1019.75,2496,947,3443.00
07/14/2004,09:10,1019.75,1020.25,1019.50,1020.00,2590,1501,4091.00
07/14/2004,09:11,1019.75,1020.00,1019.50,1019.50,261,2035,2296.00
07/14/2004,09:12,1019.75,1019.75,1019.50,1019.75,551,574,1125.00
07/14/2004,09:13,1019.50,1019.75,1019.25,1019.25,350,307,657.00
07/14/2004,09:14,1019.25,1019.50,1019.00,1019.25,1167,1670,2837.00
07/14/2004,09:15,1019.25,1019.50,1019.00,1019.25,163,934,1097.00
07/14/2004,09:16,1019.00,1019.50,1018.75,1019.00,926,1402,2328.00
07/14/2004,09:17,1019.00,1019.25,1018.75,1019.25,1222,327,1549.00
07/14/2004,09:18,1019.00,1019.25,1018.50,1019.25,548,1203,1751.00
07/14/2004,09:19,1019.00,1019.50,1018.75,1018.75,1028,841,1869.00
07/14/2004,09:20,1018.75,1019.25,1018.75,1019.00,635,964,1599.00
07/14/2004,09:21,1019.25,1019.25,1019.00,1019.25,411,82,493.00
07/14/2004,09:22,1019.00,1020.75,1019.00,1020.75,7711,991,8702.00
07/14/2004,09:23,1020.75,1021.00,1020.25,1020.75,3419,2427,5846.00
07/14/2004,09:24,1020.75,1021.75,1020.50,1021.50,3979,909,4888.00
07/14/2004,09:25,1021.25,1022.00,1021.25,1021.75,2507,2158,4665.00
07/14/2004,09:26,1021.50,1022.50,1021.50,1022.00,6149,3799,9948.00
07/14/2004,09:27,1022.00,1023.25,1022.00,1023.00,7291,1832,9123.00
07/14/2004,09:28,1022.75,1023.00,1021.75,1021.75,2391,3258,5649.00
07/14/2004,09:29,1022.00,1022.25,1021.75,1022.00,1580,2444,4024.00
07/14/2004,09:30,1022.25,1022.50,1021.75,1022.50,1710,879,2589.00
07/14/2004,09:31,1022.50,1022.50,1021.50,1021.75,1792,2367,4159.00
07/14/2004,09:32,1021.75,1022.50,1021.75,1022.25,1922,1149,3071.00
07/14/2004,09:33,1022.50,1022.50,1021.75,1022.25,430,881,1311.00
07/14/2004,09:34,1022.25,1023.00,1022.25,1022.25,1983,887,2870.00
07/14/2004,09:35,1022.25,1022.75,1022.25,1022.50,781,958,1739.00
07/14/2004,09:36,1022.50,1023.25,1022.50,1023.00,3643,1245,4888.00
07/14/2004,09:37,1023.00,1023.00,1022.50,1022.50,1163,1600,2763.00
07/14/2004,09:38,1022.50,1022.75,1022.25,1022.25,1140,1156,2296.00
07/14/2004,09:39,1022.25,1023.00,1022.25,1023.00,823,87,910.00
07/14/2004,09:40,1023.00,1023.00,1022.25,1022.50,1469,1721,3190.00
07/14/2004,09:41,1022.50,1023.25,1022.50,1023.25,3040,815,3855.00
07/14/2004,09:42,1023.50,1024.00,1023.00,1023.75,6708,3947,10655.00
07/14/2004,09:43,1023.50,1023.75,1023.25,1023.50,1095,2580,3675.00
07/14/2004,09:44,1023.75,1024.00,1023.25,1023.50,1395,1028,2423.00
07/14/2004,09:45,1023.50,1024.00,1023.50,1023.75,1394,490,1884.00
07/14/2004,09:46,1023.75,1024.25,1023.50,1024.00,5117,1210,6327.00
07/14/2004,09:47,1024.00,1026.00,1024.00,1025.75,8569,3526,12095.00
07/14/2004,09:48,1025.75,1026.00,1025.25,1025.50,2701,2876,5577.00
07/14/2004,09:49,1025.50,1025.75,1025.50,1025.75,1285,439,1724.00
07/14/2004,09:50,1025.75,1025.75,1025.50,1025.50,799,1616,2415.00
07/14/2004,09:51,1025.50,1025.50,1025.25,1025.25,251,1857,2108.00
07/14/2004,09:52,1025.50,1025.50,1025.00,1025.00,417,1352,1769.00
07/14/2004,09:53,1025.00,1025.50,1025.00,1025.25,660,787,1447.00
07/14/2004,09:54,1025.25,1025.25,1025.00,1025.00,28,1460,1488.00
07/14/2004,09:55,1025.00,1025.50,1025.00,1025.25,1788,1705,3493.00
07/14/2004,09:56,1025.50,1025.50,1025.00,1025.00,449,1876,2325.00
07/14/2004,09:57,1025.00,1025.75,1025.00,1025.50,1423,2428,3851.00
07/14/2004,09:58,1025.50,1025.50,1025.25,1025.25,144,143,287.00
07/14/2004,09:59,1025.25,1025.50,1025.00,1025.25,1562,1305,2867.00
07/14/2004,10:00,1025.50,1025.50,1025.25,1025.50,1122,425,1547.00
07/14/2004,10:01,1025.25,1025.50,1025.25,1025.25,122,585,707.00
07/14/2004,10:02,1025.25,1025.50,1025.25,1025.25,37,307,344.00
07/14/2004,10:03,1025.25,1025.50,1025.00,1025.25,63,389,452.00
07/14/2004,10:04,1025.25,1025.25,1025.00,1025.00,127,316,443.00
07/14/2004,10:05,1025.25,1025.25,1024.75,1025.00,838,1540,2378.00
07/14/2004,10:06,1025.25,1025.25,1024.75,1025.00,473,825,1298.00
07/14/2004,10:07,1024.75,1025.00,1024.75,1024.75,26,1693,1719.00
07/14/2004,10:08,1024.75,1025.00,1024.50,1024.75,91,1073,1164.00
07/14/2004,10:09,1024.50,1025.00,1024.50,1025.00,712,522,1234.00
07/14/2004,10:10,1024.75,1025.00,1024.75,1024.75,138,336,474.00
07/14/2004,10:11,1024.75,1025.00,1024.50,1024.75,160,590,750.00
07/14/2004,10:12,1024.75,1025.00,1024.75,1024.75,20,467,487.00
07/14/2004,10:13,1024.75,1025.25,1024.75,1025.25,1060,257,1317.00
07/14/2004,10:14,1025.00,1025.50,1025.00,1025.00,1965,922,2887.00
07/14/2004,10:15,1025.00,1025.25,1025.00,1025.25,991,94,1085.00
07/14/2004,10:16,1025.25,1025.25,1024.75,1025.25,728,856,1584.00
07/14/2004,10:17,1025.00,1025.50,1025.00,1025.50,1065,178,1243.00
07/14/2004,10:18,1025.50,1025.50,1025.25,1025.25,423,271,694.00
07/14/2004,10:19,1025.25,1025.25,1025.00,1025.00,3,286,289.00
07/14/2004,10:20,1025.25,1025.25,1025.00,1025.00,7,47,54.00
07/14/2004,10:21,1025.00,1025.25,1024.75,1025.25,736,541,1277.00
07/14/2004,10:22,1025.00,1025.25,1025.00,1025.00,2,195,197.00
07/14/2004,10:23,1025.00,1025.25,1025.00,1025.25,38,53,91.00
07/14/2004,10:24,1025.25,1025.50,1025.00,1025.00,452,654,1106.00
07/14/2004,10:25,1025.00,1025.25,1025.00,1025.25,30,14,44.00
07/14/2004,10:26,1025.00,1025.25,1025.00,1025.25,189,25,214.00
07/14/2004,10:27,1025.25,1025.50,1025.00,1025.50,264,35,299.00
07/14/2004,10:28,1025.50,1025.50,1025.00,1025.50,371,191,562.00
07/14/2004,10:29,1025.50,1025.50,1025.25,1025.50,188,48,236.00
07/14/2004,10:30,1025.50,1025.75,1025.25,1025.75,830,6,836.00
07/14/2004,10:31,1025.75,1026.00,1025.50,1025.75,1833,1018,2851.00
07/14/2004,10:32,1026.00,1026.00,1025.25,1025.50,2547,2989,5536.00
07/14/2004,10:33,1025.75,1025.75,1025.50,1025.75,963,422,1385.00
07/14/2004,10:34,1025.75,1026.00,1025.50,1026.00,811,384,1195.00
07/14/2004,10:35,1026.00,1027.25,1025.75,1026.75,7116,2726,9842.00
07/14/2004,10:36,1027.00,1027.75,1026.75,1027.00,3182,1994,5176.00
07/14/2004,10:37,1027.00,1027.50,1026.75,1027.25,2054,1217,3271.00
07/14/2004,10:38,1027.25,1027.50,1027.00,1027.00,199,1624,1823.00
07/14/2004,10:39,1027.00,1027.25,1026.75,1027.25,615,393,1008.00
07/14/2004,10:40,1027.00,1027.25,1027.00,1027.00,103,2067,2170.00
07/14/2004,10:41,1027.00,1027.25,1027.00,1027.25,500,1046,1546.00
07/14/2004,10:42,1027.25,1027.25,1026.75,1026.75,217,1567,1784.00
07/14/2004,10:43,1026.75,1027.00,1026.75,1027.00,453,999,1452.00
07/14/2004,10:44,1026.75,1027.00,1026.25,1026.25,428,1537,1965.00
07/14/2004,10:45,1026.25,1026.75,1026.25,1026.75,583,566,1149.00
07/14/2004,10:46,1026.50,1026.75,1026.50,1026.50,656,1190,1846.00
07/14/2004,10:47,1026.50,1026.75,1026.25,1026.50,784,477,1261.00
07/14/2004,10:48,1026.50,1026.75,1026.25,1026.25,389,523,912.00
07/14/2004,10:49,1026.50,1026.75,1026.25,1026.50,346,209,555.00
07/14/2004,10:50,1026.50,1026.75,1026.50,1026.50,190,162,352.00
07/14/2004,10:51,1026.50,1026.75,1026.50,1026.50,44,760,804.00
07/14/2004,10:52,1026.50,1026.75,1026.25,1026.50,281,471,752.00
07/14/2004,10:53,1026.75,1026.75,1026.25,1026.25,35,667,702.00
07/14/2004,10:54,1026.25,1026.25,1026.00,1026.00,47,2796,2843.00
07/14/2004,10:55,1026.25,1026.50,1025.75,1026.25,1391,739,2130.00
07/14/2004,10:56,1026.25,1026.50,1026.00,1026.25,159,232,391.00
07/14/2004,10:57,1026.25,1026.25,1026.00,1026.25,27,256,283.00
07/14/2004,10:58,1026.00,1026.25,1026.00,1026.00,13,423,436.00
07/14/2004,10:59,1025.75,1026.00,1025.75,1025.75,151,245,396.00
07/14/2004,11:00,1025.75,1026.00,1025.50,1025.75,180,2366,2546.00
07/14/2004,11:01,1025.75,1025.75,1025.50,1025.75,243,72,315.00
07/14/2004,11:02,1025.75,1026.00,1025.50,1025.75,581,851,1432.00
07/14/2004,11:03,1025.75,1025.75,1025.50,1025.75,174,155,329.00
07/14/2004,11:04,1025.75,1025.75,1025.50,1025.50,182,50,232.00
07/14/2004,11:05,1025.75,1026.00,1025.50,1025.75,534,39,573.00
07/14/2004,11:06,1025.75,1026.00,1025.75,1025.75,66,28,94.00
07/14/2004,11:07,1025.75,1026.00,1025.50,1025.50,76,1849,1925.00
07/14/2004,11:08,1025.50,1025.75,1025.50,1025.50,70,181,251.00
07/14/2004,11:09,1025.75,1026.00,1025.75,1025.75,205,220,425.00
07/14/2004,11:10,1025.75,1026.25,1025.75,1026.00,976,826,1802.00
07/14/2004,11:11,1026.00,1026.25,1026.00,1026.00,75,1288,1363.00
07/14/2004,11:12,1026.00,1026.25,1025.75,1026.25,263,414,677.00
07/14/2004,11:13,1026.00,1026.25,1026.00,1026.00,29,166,195.00
07/14/2004,11:14,1026.00,1026.25,1026.00,1026.25,228,303,531.00
07/14/2004,11:15,1026.25,1026.25,1026.00,1026.00,44,188,232.00
07/14/2004,11:16,1026.25,1026.25,1026.00,1026.00,52,247,299.00
07/14/2004,11:17,1026.00,1026.25,1026.00,1026.25,479,344,823.00
07/14/2004,11:18,1026.25,1026.25,1026.00,1026.00,1648,45,1693.00
07/14/2004,11:19,1026.00,1026.50,1026.00,1026.25,1571,180,1751.00
07/14/2004,11:20,1026.50,1026.50,1026.25,1026.25,1107,41,1148.00
07/14/2004,11:21,1026.50,1026.75,1026.25,1026.75,1085,120,1205.00
07/14/2004,11:22,1026.50,1027.25,1026.50,1027.00,2568,399,2967.00
07/14/2004,11:23,1027.00,1027.00,1026.25,1026.25,228,1038,1266.00
07/14/2004,11:24,1026.25,1026.50,1026.25,1026.25,4,110,114.00
07/14/2004,11:25,1026.25,1026.50,1026.25,1026.25,4,961,965.00
07/14/2004,11:26,1026.25,1026.50,1026.25,1026.50,203,86,289.00
07/14/2004,11:27,1026.25,1026.50,1026.25,1026.50,507,217,724.00
07/14/2004,11:28,1026.50,1026.75,1026.50,1026.50,101,61,162.00
07/14/2004,11:29,1026.75,1026.75,1026.50,1026.50,259,258,517.00
07/14/2004,11:30,1026.25,1026.50,1026.00,1026.25,379,445,824.00
07/14/2004,11:31,1026.25,1026.25,1025.50,1025.75,470,1579,2049.00
07/14/2004,11:32,1025.75,1026.00,1025.75,1025.75,6,339,345.00
07/14/2004,11:33,1025.50,1026.00,1025.50,1025.75,866,56,922.00
07/14/2004,11:34,1025.75,1026.00,1025.75,1026.00,2,582,584.00
07/14/2004,11:35,1026.00,1026.00,1025.50,1025.75,172,504,676.00
07/14/2004,11:36,1025.75,1026.00,1025.75,1026.00,757,0,757.00
07/14/2004,11:37,1026.00,1026.00,1025.75,1026.00,1366,12,1378.00
07/14/2004,11:38,1026.00,1026.00,1025.75,1026.00,1007,9,1016.00
07/14/2004,11:39,1025.75,1026.00,1025.50,1025.50,104,252,356.00
07/14/2004,11:40,1025.50,1025.75,1025.50,1025.50,3,84,87.00
07/14/2004,11:41,1025.50,1026.00,1025.50,1026.00,718,171,889.00
07/14/2004,11:42,1025.75,1026.00,1025.50,1025.50,119,433,552.00
07/14/2004,11:43,1025.75,1025.75,1025.25,1025.25,149,2694,2843.00
07/14/2004,11:44,1025.25,1025.75,1025.25,1025.75,803,42,845.00
07/14/2004,11:45,1025.75,1025.75,1025.50,1025.50,20,281,301.00
07/14/2004,11:46,1025.25,1025.50,1025.25,1025.50,190,92,282.00
07/14/2004,11:47,1025.75,1025.75,1025.50,1025.50,64,367,431.00
07/14/2004,11:48,1025.50,1025.50,1025.00,1025.00,67,636,703.00
07/14/2004,11:49,1025.25,1025.25,1024.25,1024.75,1410,4677,6087.00
07/14/2004,11:50,1024.75,1024.75,1023.75,1024.25,1595,3662,5257.00
07/14/2004,11:51,1024.25,1024.25,1024.00,1024.00,750,666,1416.00
07/14/2004,11:52,1024.25,1024.50,1024.00,1024.25,561,296,857.00
07/14/2004,11:53,1024.25,1024.50,1024.25,1024.25,67,1009,1076.00
07/14/2004,11:54,1024.25,1024.75,1024.25,1024.75,603,161,764.00
07/14/2004,11:55,1024.50,1024.75,1024.50,1024.75,390,50,440.00
07/14/2004,11:56,1024.75,1024.75,1024.50,1024.50,74,88,162.00
07/14/2004,11:57,1024.50,1024.75,1024.25,1024.50,346,431,777.00
07/14/2004,11:58,1024.75,1024.75,1024.25,1024.25,68,247,315.00
07/14/2004,11:59,1024.50,1024.50,1024.25,1024.50,298,195,493.00
07/14/2004,12:00,1024.50,1024.75,1024.50,1024.50,270,778,1048.00
07/14/2004,12:01,1024.50,1024.75,1024.50,1024.75,79,163,242.00
07/14/2004,12:02,1024.75,1024.75,1024.50,1024.50,1092,33,1125.00
07/14/2004,12:03,1024.50,1024.75,1024.50,1024.50,488,742,1230.00
07/14/2004,12:04,1024.75,1024.75,1024.50,1024.50,152,6,158.00
07/14/2004,12:05,1024.50,1024.50,1023.25,1023.50,664,7408,8072.00
07/14/2004,12:06,1023.50,1023.75,1023.25,1023.25,189,736,925.00
07/14/2004,12:07,1023.25,1023.50,1022.25,1022.75,1620,5252,6872.00
07/14/2004,12:08,1023.00,1023.00,1022.50,1023.00,754,2060,2814.00
07/14/2004,12:09,1023.00,1023.00,1022.75,1023.00,696,675,1371.00
07/14/2004,12:10,1023.00,1023.00,1022.75,1023.00,529,85,614.00
07/14/2004,12:11,1023.00,1023.00,1021.50,1021.75,1648,5151,6799.00
07/14/2004,12:12,1021.75,1022.25,1021.75,1022.00,1858,269,2127.00
07/14/2004,12:13,1022.00,1022.25,1021.50,1021.50,358,1054,1412.00
07/14/2004,12:14,1021.75,1022.00,1021.50,1022.00,842,1222,2064.00
07/14/2004,12:15,1021.75,1022.50,1021.75,1022.50,1460,414,1874.00
07/14/2004,12:16,1022.50,1022.50,1021.50,1022.50,1335,1270,2605.00
07/14/2004,12:17,1022.50,1022.75,1022.25,1022.50,887,321,1208.00
07/14/2004,12:18,1022.75,1022.75,1022.50,1022.50,25,137,162.00
07/14/2004,12:19,1022.50,1022.75,1022.25,1022.25,489,199,688.00
07/14/2004,12:20,1022.50,1022.75,1022.25,1022.25,278,140,418.00
07/14/2004,12:21,1022.50,1022.50,1021.75,1022.00,566,1506,2072.00
07/14/2004,12:22,1022.00,1022.25,1021.25,1021.50,418,2323,2741.00
07/14/2004,12:23,1021.50,1022.00,1021.25,1021.75,597,1164,1761.00
07/14/2004,12:24,1021.50,1022.00,1021.50,1021.75,579,156,735.00
07/14/2004,12:25,1021.75,1022.00,1020.50,1020.75,791,3888,4679.00
07/14/2004,12:26,1021.00,1021.75,1021.00,1021.75,2196,1250,3446.00
07/14/2004,12:27,1021.75,1022.50,1021.75,1022.25,2584,297,2881.00
07/14/2004,12:28,1022.50,1022.50,1021.75,1021.75,58,995,1053.00
07/14/2004,12:29,1021.75,1022.00,1021.50,1021.50,189,351,540.00
07/14/2004,12:30,1021.75,1021.75,1021.50,1021.75,323,212,535.00
07/14/2004,12:31,1021.75,1021.75,1021.50,1021.75,160,77,237.00
07/14/2004,12:32,1021.75,1022.00,1021.50,1021.75,473,255,728.00
07/14/2004,12:33,1021.75,1022.00,1021.50,1021.75,147,238,385.00
07/14/2004,12:34,1021.75,1022.00,1021.25,1021.25,31,917,948.00
07/14/2004,12:35,1021.25,1021.50,1020.75,1021.25,730,2135,2865.00
07/14/2004,12:36,1021.25,1021.50,1021.25,1021.50,165,64,229.00
07/14/2004,12:37,1021.25,1022.25,1021.25,1022.25,2009,154,2163.00
07/14/2004,12:38,1022.25,1022.25,1021.50,1021.75,118,1289,1407.00
07/14/2004,12:39,1021.75,1022.00,1021.50,1022.00,351,341,692.00
07/14/2004,12:40,1022.00,1022.25,1021.75,1022.00,225,110,335.00
07/14/2004,12:41,1022.25,1022.25,1021.75,1022.25,459,471,930.00
07/14/2004,12:42,1022.25,1022.25,1022.00,1022.00,485,50,535.00
07/14/2004,12:43,1022.25,1022.50,1022.00,1022.50,627,51,678.00
07/14/2004,12:44,1022.25,1022.25,1021.75,1021.75,253,998,1251.00
07/14/2004,12:45,1021.75,1022.25,1021.75,1022.00,231,269,500.00
07/14/2004,12:46,1022.00,1022.50,1022.00,1022.25,565,284,849.00
07/14/2004,12:47,1022.25,1022.50,1021.50,1021.50,154,1790,1944.00
07/14/2004,12:48,1021.50,1021.75,1021.25,1021.50,262,2319,2581.00
07/14/2004,12:49,1021.50,1021.75,1021.00,1021.00,100,1935,2035.00
07/14/2004,12:50,1021.00,1021.75,1021.00,1021.75,357,325,682.00
07/14/2004,12:51,1021.75,1021.75,1021.50,1021.50,231,302,533.00
07/14/2004,12:52,1021.75,1022.25,1021.50,1022.00,1298,449,1747.00
07/14/2004,12:53,1022.25,1022.25,1022.00,1022.00,15,116,131.00
07/14/2004,12:54,1022.25,1022.25,1021.50,1021.75,96,2207,2303.00
07/14/2004,12:55,1021.75,1023.00,1021.75,1023.00,3390,947,4337.00
07/14/2004,12:56,1023.00,1023.00,1022.50,1022.75,564,674,1238.00
07/14/2004,12:57,1022.75,1023.00,1022.50,1022.75,237,73,310.00
07/14/2004,12:58,1023.00,1023.00,1022.75,1023.00,1219,69,1288.00
07/14/2004,12:59,1023.00,1023.00,1022.25,1022.50,148,2107,2255.00
07/14/2004,13:00,1022.25,1022.50,1022.00,1022.25,242,639,881.00
07/14/2004,13:01,1022.25,1022.50,1022.00,1022.50,452,289,741.00
07/14/2004,13:02,1022.50,1022.50,1022.25,1022.50,246,17,263.00
07/14/2004,13:03,1022.50,1022.50,1022.25,1022.50,184,54,238.00
07/14/2004,13:04,1022.50,1022.50,1022.25,1022.25,49,11,60.00
07/14/2004,13:05,1022.25,1022.50,1021.75,1022.00,46,1542,1588.00
07/14/2004,13:06,1021.75,1022.00,1021.50,1021.75,264,1057,1321.00
07/14/2004,13:07,1021.75,1022.00,1021.75,1021.75,80,53,133.00
07/14/2004,13:08,1021.75,1022.25,1021.75,1022.00,372,323,695.00
07/14/2004,13:09,1021.75,1022.00,1021.75,1021.75,210,19,229.00
07/14/2004,13:10,1022.00,1022.00,1021.75,1022.00,44,39,83.00
07/14/2004,13:11,1022.00,1022.00,1021.50,1021.75,127,820,947.00
07/14/2004,13:12,1021.75,1022.00,1021.50,1021.50,35,338,373.00
07/14/2004,13:13,1021.50,1021.75,1021.50,1021.75,198,92,290.00
07/14/2004,13:14,1021.75,1022.00,1021.50,1022.00,162,28,190.00
07/14/2004,13:15,1022.00,1022.00,1021.75,1022.00,234,6,240.00
07/14/2004,13:16,1022.00,1022.25,1021.75,1022.25,800,44,844.00
07/14/2004,13:17,1022.25,1022.50,1022.00,1022.25,204,659,863.00
07/14/2004,13:18,1022.50,1023.00,1022.25,1023.00,1414,51,1465.00
07/14/2004,13:19,1023.00,1023.00,1022.25,1022.50,216,726,942.00
07/14/2004,13:20,1022.50,1022.75,1022.25,1022.50,497,65,562.00
07/14/2004,13:21,1022.25,1022.50,1022.25,1022.25,72,437,509.00
07/14/2004,13:22,1022.25,1022.25,1021.75,1022.00,46,1742,1788.00
07/14/2004,13:23,1021.75,1022.00,1021.50,1021.50,289,448,737.00
07/14/2004,13:24,1021.75,1021.75,1021.50,1021.75,233,262,495.00
07/14/2004,13:25,1021.50,1021.75,1021.25,1021.50,67,1392,1459.00
07/14/2004,13:26,1021.25,1021.75,1021.25,1021.50,1177,655,1832.00
07/14/2004,13:27,1021.50,1022.25,1021.25,1022.25,1754,537,2291.00
07/14/2004,13:28,1022.25,1022.25,1021.75,1022.00,20,297,317.00
07/14/2004,13:29,1021.75,1022.00,1021.50,1021.50,16,382,398.00
07/14/2004,13:30,1021.50,1021.75,1021.25,1021.75,196,288,484.00
07/14/2004,13:31,1021.75,1022.00,1021.50,1022.00,213,146,359.00
07/14/2004,13:32,1022.00,1022.00,1021.50,1021.75,122,267,389.00
07/14/2004,13:33,1021.75,1022.00,1021.50,1021.75,178,213,391.00
07/14/2004,13:34,1021.50,1021.75,1021.25,1021.50,141,681,822.00
07/14/2004,13:35,1021.25,1021.50,1021.25,1021.50,404,28,432.00
07/14/2004,13:36,1021.50,1021.75,1021.25,1021.25,255,329,584.00
07/14/2004,13:37,1021.25,1021.50,1020.50,1020.50,945,3442,4387.00
07/14/2004,13:38,1020.50,1021.00,1020.25,1020.50,542,1670,2212.00
07/14/2004,13:39,1020.50,1020.75,1019.75,1020.00,1358,2570,3928.00
07/14/2004,13:40,1019.75,1020.50,1019.75,1020.25,2463,936,3399.00
07/14/2004,13:41,1020.25,1020.50,1019.75,1020.50,501,530,1031.00
07/14/2004,13:42,1020.25,1020.50,1019.75,1020.25,583,672,1255.00
07/14/2004,13:43,1020.00,1020.25,1020.00,1020.25,178,273,451.00
07/14/2004,13:44,1020.25,1020.50,1020.00,1020.00,1205,734,1939.00
07/14/2004,13:45,1020.00,1020.50,1020.00,1020.50,287,419,706.00
07/14/2004,13:46,1020.25,1020.50,1019.75,1019.75,777,1237,2014.00
07/14/2004,13:47,1020.00,1020.00,1019.25,1019.50,1208,2367,3575.00
07/14/2004,13:48,1019.50,1019.75,1019.25,1019.25,201,1419,1620.00
07/14/2004,13:49,1019.25,1019.75,1019.00,1019.50,1373,1737,3110.00
07/14/2004,13:50,1019.50,1020.00,1019.50,1019.75,746,269,1015.00
07/14/2004,13:51,1019.75,1019.75,1019.50,1019.50,286,762,1048.00
07/14/2004,13:52,1019.50,1019.75,1019.25,1019.50,426,227,653.00
07/14/2004,13:53,1019.50,1019.50,1017.75,1017.75,285,6272,6557.00
07/14/2004,13:54,1017.75,1018.25,1017.25,1017.50,2638,4298,6936.00
07/14/2004,13:55,1017.50,1017.75,1017.25,1017.75,1148,748,1896.00
07/14/2004,13:56,1017.75,1018.25,1017.50,1018.00,1811,648,2459.00
07/14/2004,13:57,1018.25,1018.25,1017.75,1018.25,682,1233,1915.00
07/14/2004,13:58,1018.25,1018.75,1018.25,1018.50,1145,661,1806.00
07/14/2004,13:59,1018.75,1018.75,1018.50,1018.50,82,69,151.00
07/14/2004,14:00,1018.50,1019.00,1018.50,1019.00,842,67,909.00
07/14/2004,14:01,1018.75,1019.25,1018.75,1018.75,764,1189,1953.00
07/14/2004,14:02,1018.75,1019.00,1018.25,1018.50,391,1250,1641.00
07/14/2004,14:03,1018.50,1018.75,1018.25,1018.50,296,441,737.00
07/14/2004,14:04,1018.50,1018.75,1018.25,1018.25,719,862,1581.00
07/14/2004,14:05,1018.25,1018.50,1018.00,1018.25,211,309,520.00
07/14/2004,14:06,1018.50,1019.00,1018.25,1018.75,595,365,960.00
07/14/2004,14:07,1018.75,1019.00,1018.50,1018.50,326,905,1231.00
07/14/2004,14:08,1018.50,1018.75,1018.50,1018.75,30,495,525.00
07/14/2004,14:09,1018.75,1019.00,1018.50,1018.75,628,391,1019.00
07/14/2004,14:10,1018.75,1018.75,1018.25,1018.25,282,1198,1480.00
07/14/2004,14:11,1018.25,1018.50,1018.00,1018.25,639,480,1119.00
07/14/2004,14:12,1018.50,1018.75,1018.25,1018.50,611,740,1351.00
07/14/2004,14:13,1018.50,1018.75,1018.50,1018.75,21,329,350.00
07/14/2004,14:14,1018.75,1018.75,1018.50,1018.50,530,57,587.00
07/14/2004,14:15,1018.75,1019.75,1018.75,1019.75,2715,820,3535.00
07/14/2004,14:16,1019.50,1019.75,1019.25,1019.50,1070,1623,2693.00
07/14/2004,14:17,1019.50,1019.75,1019.25,1019.25,561,1077,1638.00
07/14/2004,14:18,1019.50,1019.75,1019.25,1019.50,821,466,1287.00
07/14/2004,14:19,1019.50,1019.50,1018.75,1018.75,73,1659,1732.00
07/14/2004,14:20,1019.00,1019.00,1018.50,1018.50,94,784,878.00
07/14/2004,14:21,1018.50,1018.75,1018.25,1018.25,738,1216,1954.00
07/14/2004,14:22,1018.50,1018.75,1018.25,1018.75,429,322,751.00
07/14/2004,14:23,1019.00,1019.00,1017.75,1017.75,96,2461,2557.00
07/14/2004,14:24,1017.75,1018.00,1017.75,1018.00,57,865,922.00
07/14/2004,14:25,1017.75,1018.25,1017.50,1017.75,572,979,1551.00
07/14/2004,14:26,1017.50,1017.75,1017.25,1017.50,425,1872,2297.00
07/14/2004,14:27,1017.50,1017.50,1017.00,1017.25,1265,1906,3171.00
07/14/2004,14:28,1017.25,1017.50,1017.00,1017.00,989,1914,2903.00
07/14/2004,14:29,1016.75,1017.25,1016.75,1016.75,1047,1899,2946.00
07/14/2004,14:30,1016.75,1016.75,1015.50,1015.75,1884,5536,7420.00
07/14/2004,14:31,1015.75,1016.25,1015.50,1016.00,1437,2130,3567.00
07/14/2004,14:32,1016.00,1016.50,1015.50,1015.75,1091,3182,4273.00
07/14/2004,14:33,1015.50,1016.00,1015.00,1015.50,1191,2658,3849.00
07/14/2004,14:34,1015.25,1015.75,1015.00,1015.50,1806,2103,3909.00
07/14/2004,14:35,1015.50,1016.50,1015.25,1016.25,1582,186,1768.00
07/14/2004,14:36,1016.25,1016.50,1016.00,1016.50,1585,872,2457.00
07/14/2004,14:37,1016.50,1016.50,1016.25,1016.50,508,146,654.00
07/14/2004,14:38,1016.50,1016.50,1016.25,1016.50,404,110,514.00
07/14/2004,14:39,1016.50,1017.25,1016.25,1017.00,2505,306,2811.00
07/14/2004,14:40,1017.00,1017.25,1016.75,1017.00,1359,164,1523.00
07/14/2004,14:41,1017.25,1017.75,1017.00,1017.50,2018,237,2255.00
07/14/2004,14:42,1017.75,1017.75,1017.25,1017.25,1044,1648,2692.00
07/14/2004,14:43,1017.25,1017.75,1017.25,1017.50,364,264,628.00
07/14/2004,14:44,1017.75,1018.25,1017.25,1018.00,2042,586,2628.00
07/14/2004,14:45,1018.00,1018.50,1017.75,1018.50,1716,324,2040.00
07/14/2004,14:46,1018.50,1018.50,1018.00,1018.25,623,807,1430.00
07/14/2004,14:47,1018.25,1018.50,1017.75,1018.00,295,823,1118.00
07/14/2004,14:48,1018.00,1018.00,1017.75,1018.00,397,184,581.00
07/14/2004,14:49,1018.25,1018.25,1017.75,1017.75,37,490,527.00
07/14/2004,14:50,1018.00,1018.00,1017.25,1017.25,628,1171,1799.00
07/14/2004,14:51,1017.25,1018.00,1017.25,1018.00,794,1240,2034.00
07/14/2004,14:52,1018.00,1018.75,1017.75,1018.75,2492,806,3298.00
07/14/2004,14:53,1018.75,1019.00,1018.50,1019.00,1709,570,2279.00
07/14/2004,14:54,1018.75,1019.25,1018.75,1019.00,1657,400,2057.00
07/14/2004,14:55,1019.25,1019.75,1019.00,1019.75,2353,526,2879.00
07/14/2004,14:56,1019.75,1019.75,1019.25,1019.25,1085,1502,2587.00
07/14/2004,14:57,1019.25,1019.50,1019.00,1019.25,753,458,1211.00
07/14/2004,14:58,1019.25,1019.50,1019.00,1019.50,691,902,1593.00
07/14/2004,14:59,1019.25,1019.50,1019.00,1019.00,841,946,1787.00
07/14/2004,15:00,1019.25,1019.25,1018.50,1018.50,949,3018,3967.00
07/14/2004,15:01,1018.75,1019.25,1018.50,1019.00,2704,1706,4410.00
07/14/2004,15:02,1019.00,1019.50,1019.00,1019.50,688,210,898.00
07/14/2004,15:03,1019.25,1019.75,1019.25,1019.75,1983,480,2463.00
07/14/2004,15:04,1019.75,1019.75,1019.25,1019.75,253,980,1233.00
07/14/2004,15:05,1019.50,1019.75,1019.25,1019.50,294,966,1260.00
07/14/2004,15:06,1019.50,1019.75,1019.00,1019.50,1042,549,1591.00
07/14/2004,15:07,1019.50,1019.75,1019.00,1019.25,396,643,1039.00
07/14/2004,15:08,1019.25,1019.50,1019.25,1019.25,107,932,1039.00
07/14/2004,15:09,1019.25,1019.50,1019.00,1019.25,543,674,1217.00
07/14/2004,15:10,1019.25,1019.50,1019.25,1019.50,417,574,991.00
07/14/2004,15:11,1019.25,1019.50,1019.25,1019.25,95,783,878.00
07/14/2004,15:12,1019.25,1019.25,1019.00,1019.25,187,133,320.00
07/14/2004,15:13,1019.25,1019.50,1019.00,1019.50,700,524,1224.00
07/14/2004,15:14,1019.25,1019.50,1019.25,1019.50,526,125,651.00
07/14/2004,15:15,1019.50,1019.50,1019.00,1019.50,2253,2248,4501.00
07/14/2004,15:16,1019.50,1019.50,1019.50,1019.50,17,0,17.00
07/14/2004,15:31,1019.50,1019.75,1018.50,1018.75,142,204,346.00
07/14/2004,15:32,1019.00,1019.00,1018.00,1018.50,137,240,377.00
07/14/2004,15:33,1018.50,1018.75,1018.25,1018.50,81,153,234.00
07/14/2004,15:34,1018.50,1018.75,1018.25,1018.25,97,115,212.00
07/14/2004,15:35,1018.50,1019.00,1018.50,1019.00,198,1,199.00
07/14/2004,15:36,1019.25,1019.50,1019.25,1019.25,133,176,309.00
07/14/2004,15:37,1019.25,1019.25,1019.25,1019.25,0,26,26.00
07/14/2004,15:38,1019.50,1019.50,1019.25,1019.50,168,15,183.00
07/14/2004,15:39,1019.50,1020.00,1019.50,1019.75,207,6,213.00
07/14/2004,15:40,1019.75,1020.00,1019.75,1019.75,123,83,206.00
07/14/2004,15:41,1019.75,1020.25,1019.75,1020.25,238,47,285.00
07/14/2004,15:42,1020.25,1020.50,1020.25,1020.50,367,27,394.00
07/14/2004,15:43,1020.50,1021.25,1020.25,1021.25,642,111,753.00
07/14/2004,15:44,1021.25,1021.25,1020.75,1020.75,34,315,349.00
07/14/2004,15:45,1020.75,1021.00,1020.75,1020.75,56,86,142.00
07/14/2004,15:46,1020.75,1021.25,1020.75,1021.25,140,105,245.00
07/14/2004,15:47,1021.25,1021.50,1021.25,1021.25,104,31,135.00
07/14/2004,15:48,1021.25,1021.50,1021.25,1021.25,15,79,94.00
07/14/2004,15:49,1021.25,1021.25,1021.25,1021.25,0,54,54.00
07/14/2004,15:50,1021.25,1021.50,1021.00,1021.50,95,30,125.00
07/14/2004,15:51,1021.25,1021.50,1021.25,1021.25,10,59,69.00
07/14/2004,15:52,1021.25,1021.25,1021.00,1021.25,32,27,59.00
07/14/2004,15:53,1021.25,1021.25,1021.25,1021.25,120,0,120.00
07/14/2004,15:54,1021.25,1021.25,1021.25,1021.25,26,0,26.00
07/14/2004,15:55,1021.00,1021.25,1021.00,1021.00,5,56,61.00
07/14/2004,15:56,1021.00,1021.00,1021.00,1021.00,0,51,51.00
07/14/2004,15:57,1021.00,1021.25,1021.00,1021.00,1,80,81.00
07/14/2004,15:58,1021.00,1021.25,1020.75,1021.00,8,23,31.00
07/14/2004,15:59,1021.00,1021.00,1020.75,1020.75,3,5,8.00
07/14/2004,16:00,1020.75,1021.00,1020.50,1020.75,53,66,119.00
07/14/2004,17:01,1020.75,1020.75,1020.50,1020.75,12,21,33.00
07/14/2004,17:02,1020.75,1020.75,1020.25,1020.75,21,14,35.00
07/14/2004,17:03,1020.50,1020.50,1020.50,1020.50,0,24,24.00
07/14/2004,17:05,1020.50,1020.75,1020.25,1020.50,1,9,10.00
07/14/2004,17:06,1020.50,1020.50,1020.50,1020.50,0,14,14.00
07/14/2004,17:07,1020.50,1020.50,1019.75,1019.75,10,218,228.00
07/14/2004,17:08,1020.00,1020.00,1020.00,1020.00,9,0,9.00
07/14/2004,17:09,1020.25,1020.25,1020.25,1020.25,37,0,37.00
07/14/2004,17:10,1020.25,1020.25,1020.25,1020.25,5,0,5.00
07/14/2004,17:11,1020.25,1020.25,1020.25,1020.25,2,0,2.00
07/14/2004,17:12,1020.50,1020.50,1020.50,1020.50,6,0,6.00
07/14/2004,17:13,1020.50,1020.50,1020.25,1020.50,81,5,86.00
07/14/2004,17:14,1020.50,1020.50,1020.50,1020.50,5,0,5.00
07/14/2004,17:15,1020.75,1020.75,1020.75,1020.75,1,0,1.00
07/14/2004,17:17,1020.50,1020.50,1020.50,1020.50,0,10,10.00
07/14/2004,17:18,1020.25,1020.25,1020.25,1020.25,0,2,2.00
07/14/2004,17:19,1020.50,1020.50,1020.50,1020.50,13,0,13.00
07/14/2004,17:21,1020.50,1020.50,1020.50,1020.50,1,0,1.00
07/14/2004,17:23,1020.50,1020.50,1020.50,1020.50,1,0,1.00
07/14/2004,17:24,1020.50,1020.50,1020.50,1020.50,16,0,16.00
07/14/2004,17:27,1020.75,1020.75,1020.75,1020.75,6,0,6.00
07/14/2004,17:28,1020.75,1020.75,1020.75,1020.75,3,0,3.00
07/14/2004,17:31,1020.75,1020.75,1020.75,1020.75,3,0,3.00
07/14/2004,17:32,1020.75,1020.75,1020.75,1020.75,1,0,1.00
07/14/2004,17:33,1020.50,1020.75,1020.50,1020.75,15,1,16.00
07/14/2004,17:34,1020.50,1020.50,1020.50,1020.50,0,5,5.00
07/14/2004,17:35,1020.50,1020.75,1020.50,1020.75,1,1,2.00
07/14/2004,17:36,1020.75,1021.00,1020.50,1020.75,31,3,34.00
07/14/2004,17:37,1020.75,1020.75,1020.75,1020.75,0,2,2.00
07/14/2004,17:38,1020.50,1020.50,1020.50,1020.50,0,2,2.00
07/14/2004,17:39,1020.50,1020.50,1020.50,1020.50,0,1,1.00
07/14/2004,17:40,1020.50,1020.50,1020.50,1020.50,0,30,30.00
07/14/2004,17:41,1020.50,1020.50,1020.50,1020.50,0,3,3.00
07/14/2004,17:42,1020.50,1020.50,1020.50,1020.50,0,1,1.00
07/14/2004,17:45,1020.50,1020.50,1020.25,1020.25,0,2,2.00
07/14/2004,17:47,1020.25,1020.25,1020.25,1020.25,0,7,7.00
07/14/2004,17:48,1020.25,1020.50,1020.25,1020.50,8,1,9.00
07/14/2004,17:49,1020.50,1020.50,1020.50,1020.50,2,0,2.00
07/14/2004,17:50,1020.50,1020.50,1020.50,1020.50,5,0,5.00
07/14/2004,17:51,1020.50,1020.50,1020.50,1020.50,1,0,1.00
07/14/2004,17:53,1020.50,1020.50,1020.50,1020.50,1,0,1.00
07/14/2004,17:54,1020.75,1020.75,1020.50,1020.50,13,5,18.00
07/14/2004,17:56,1020.75,1020.75,1020.75,1020.75,20,0,20.00
07/14/2004,17:57,1020.50,1020.50,1020.50,1020.50,0,6,6.00
07/14/2004,17:58,1020.50,1020.50,1020.25,1020.25,0,41,41.00
07/14/2004,17:59,1020.25,1020.25,1020.25,1020.25,0,1,1.00
07/14/2004,18:06,1020.25,1020.25,1020.00,1020.00,0,16,16.00
07/14/2004,18:07,1020.00,1020.00,1020.00,1020.00,0,4,4.00
07/14/2004,18:08,1020.25,1020.25,1020.00,1020.25,40,1,41.00
07/14/2004,18:09,1020.25,1020.25,1020.25,1020.25,1,0,1.00
07/14/2004,18:11,1020.50,1020.50,1020.50,1020.50,1,0,1.00
07/14/2004,18:13,1020.50,1020.50,1020.50,1020.50,2,0,2.00
07/14/2004,18:16,1020.25,1020.25,1020.25,1020.25,0,1,1.00
07/14/2004,18:17,1020.25,1020.25,1020.25,1020.25,0,5,5.00
07/14/2004,18:18,1020.25,1020.25,1020.25,1020.25,0,5,5.00
07/14/2004,18:20,1020.25,1020.25,1020.25,1020.25,0,1,1.00
07/14/2004,18:21,1020.25,1020.25,1020.25,1020.25,0,1,1.00
07/14/2004,18:22,1020.25,1020.25,1020.25,1020.25,0,1,1.00
07/14/2004,18:23,1020.25,1020.25,1020.25,1020.25,0,1,1.00
07/14/2004,18:24,1020.25,1020.25,1020.25,1020.25,0,1,1.00
07/14/2004,18:25,1020.50,1020.50,1020.50,1020.50,1,0,1.00
07/14/2004,18:28,1020.25,1020.25,1020.25,1020.25,0,4,4.00
07/14/2004,18:29,1020.25,1020.25,1020.25,1020.25,0,2,2.00
07/14/2004,18:31,1020.25,1020.25,1020.25,1020.25,0,4,4.00
07/14/2004,18:32,1020.25,1020.25,1020.25,1020.25,0,18,18.00
07/14/2004,18:34,1020.25,1020.25,1020.25,1020.25,0,6,6.00
07/14/2004,18:37,1020.25,1020.25,1020.25,1020.25,0,1,1.00
07/14/2004,18:40,1020.25,1020.25,1020.25,1020.25,0,1,1.00
07/14/2004,18:41,1020.50,1020.50,1020.50,1020.50,4,0,4.00
07/14/2004,18:42,1020.50,1020.50,1020.50,1020.50,20,0,20.00
07/14/2004,18:45,1020.50,1020.50,1020.50,1020.50,9,0,9.00
07/14/2004,18:46,1020.50,1020.50,1020.50,1020.50,1,0,1.00
07/14/2004,18:47,1020.75,1020.75,1020.75,1020.75,1,0,1.00
07/14/2004,18:49,1020.50,1020.50,1020.50,1020.50,0,3,3.00
07/14/2004,18:51,1020.50,1020.50,1020.50,1020.50,0,2,2.00
07/14/2004,18:52,1020.75,1020.75,1020.75,1020.75,1,0,1.00
07/14/2004,18:54,1020.50,1020.50,1020.50,1020.50,0,16,16.00
07/14/2004,18:56,1020.25,1020.25,1020.25,1020.25,0,25,25.00
07/14/2004,18:57,1020.50,1020.50,1020.50,1020.50,5,0,5.00
07/14/2004,19:00,1020.50,1020.50,1020.50,1020.50,2,0,2.00
07/14/2004,19:01,1020.75,1020.75,1020.75,1020.75,1,0,1.00
07/14/2004,19:05,1020.50,1020.50,1020.50,1020.50,0,3,3.00
07/14/2004,19:06,1020.50,1020.50,1020.50,1020.50,0,1,1.00
07/14/2004,19:07,1020.50,1020.50,1020.50,1020.50,0,1,1.00
07/14/2004,19:10,1020.50,1020.50,1020.50,1020.50,0,1,1.00
07/14/2004,19:11,1020.50,1020.50,1020.50,1020.50,0,1,1.00
07/14/2004,19:13,1020.50,1020.50,1020.50,1020.50,0,6,6.00
07/14/2004,19:14,1020.50,1020.50,1020.50,1020.50,0,6,6.00
07/14/2004,19:15,1020.50,1020.50,1020.50,1020.50,0,3,3.00
07/14/2004,19:16,1020.50,1020.50,1020.50,1020.50,0,1,1.00
07/14/2004,19:19,1020.75,1020.75,1020.75,1020.75,1,0,1.00
07/14/2004,19:20,1020.75,1020.75,1020.50,1020.50,2,43,45.00
07/14/2004,19:22,1020.50,1020.50,1020.50,1020.50,0,1,1.00
07/14/2004,19:24,1020.50,1020.50,1020.25,1020.50,1,25,26.00
07/14/2004,19:25,1020.50,1020.50,1020.50,1020.50,1,0,1.00
07/14/2004,19:29,1020.75,1020.75,1020.75,1020.75,25,0,25.00
07/14/2004,19:30,1020.75,1020.75,1020.75,1020.75,90,0,90.00
07/14/2004,19:31,1020.75,1020.75,1020.75,1020.75,40,0,40.00
07/14/2004,19:32,1020.75,1020.75,1020.75,1020.75,5,0,5.00
07/14/2004,19:34,1020.75,1020.75,1020.75,1020.75,20,0,20.00
07/14/2004,19:37,1020.75,1020.75,1020.75,1020.75,3,0,3.00
07/14/2004,19:38,1020.75,1020.75,1020.75,1020.75,1,0,1.00
07/14/2004,19:39,1020.75,1020.75,1020.75,1020.75,3,0,3.00
07/14/2004,19:40,1020.75,1021.00,1020.75,1021.00,17,0,17.00
07/14/2004,19:41,1020.75,1020.75,1020.75,1020.75,0,1,1.00
07/14/2004,19:45,1020.75,1020.75,1020.75,1020.75,0,1,1.00
07/14/2004,19:47,1021.00,1021.00,1021.00,1021.00,10,0,10.00
07/14/2004,19:53,1021.00,1021.00,1021.00,1021.00,10,0,10.00
07/14/2004,19:54,1020.50,1020.50,1020.50,1020.50,0,1,1.00
07/14/2004,19:55,1020.75,1020.75,1020.75,1020.75,1,0,1.00
07/14/2004,19:56,1021.00,1021.00,1021.00,1021.00,1,0,1.00
07/14/2004,20:00,1020.75,1020.75,1020.75,1020.75,0,1,1.00
07/14/2004,20:04,1020.50,1020.50,1020.50,1020.50,0,1,1.00
07/14/2004,20:07,1020.50,1020.50,1020.50,1020.50,0,1,1.00
07/14/2004,20:08,1020.50,1020.50,1020.50,1020.50,0,6,6.00
07/14/2004,20:09,1020.75,1020.75,1020.75,1020.75,18,0,18.00
07/14/2004,20:10,1020.75,1020.75,1020.75,1020.75,1,0,1.00
07/14/2004,20:11,1020.75,1020.75,1020.75,1020.75,8,0,8.00
07/14/2004,20:13,1020.75,1020.75,1020.75,1020.75,5,0,5.00
07/14/2004,20:15,1020.75,1020.75,1020.75,1020.75,2,0,2.00
07/14/2004,20:16,1020.75,1020.75,1020.75,1020.75,6,0,6.00
07/14/2004,20:18,1020.75,1020.75,1020.75,1020.75,1,0,1.00
07/14/2004,20:19,1020.50,1020.50,1020.50,1020.50,0,1,1.00
07/14/2004,20:24,1020.75,1020.75,1020.75,1020.75,1,0,1.00
07/14/2004,20:26,1020.75,1020.75,1020.50,1020.50,4,22,26.00
07/14/2004,20:27,1020.50,1020.50,1020.50,1020.50,0,2,2.00
07/14/2004,20:28,1020.50,1020.50,1020.50,1020.50,0,1,1.00
07/14/2004,20:31,1020.50,1020.50,1020.25,1020.25,0,36,36.00
07/14/2004,20:32,1020.25,1020.50,1020.25,1020.25,1,14,15.00
07/14/2004,20:33,1020.25,1020.25,1020.25,1020.25,0,1,1.00
07/14/2004,20:34,1020.25,1020.25,1020.25,1020.25,0,9,9.00
07/14/2004,20:37,1020.25,1020.25,1020.25,1020.25,0,3,3.00
07/14/2004,20:38,1020.25,1020.25,1020.25,1020.25,0,25,25.00
07/14/2004,20:39,1020.25,1020.25,1020.00,1020.25,5,26,31.00
07/14/2004,20:41,1020.25,1020.25,1020.25,1020.25,2,0,2.00
07/14/2004,20:46,1020.25,1020.25,1020.25,1020.25,23,0,23.00
07/14/2004,20:49,1020.25,1020.50,1020.25,1020.50,37,0,37.00
07/14/2004,20:50,1020.50,1020.50,1020.50,1020.50,46,0,46.00
07/14/2004,20:53,1020.50,1020.50,1020.50,1020.50,4,0,4.00
07/14/2004,20:54,1020.50,1020.50,1020.50,1020.50,25,0,25.00
07/14/2004,20:55,1020.50,1020.50,1020.25,1020.25,1,1,2.00
07/14/2004,20:56,1020.50,1020.50,1020.50,1020.50,22,0,22.00
07/14/2004,20:57,1020.50,1020.50,1020.50,1020.50,11,0,11.00
07/14/2004,20:58,1020.50,1020.50,1020.50,1020.50,24,0,24.00
07/14/2004,20:59,1020.50,1020.50,1020.50,1020.50,3,0,3.00
07/14/2004,21:03,1020.75,1020.75,1020.75,1020.75,25,0,25.00
07/14/2004,21:08,1020.75,1020.75,1020.75,1020.75,1,0,1.00
07/14/2004,21:14,1020.75,1020.75,1020.75,1020.75,15,0,15.00
07/14/2004,21:15,1020.75,1020.75,1020.75,1020.75,10,0,10.00
07/14/2004,21:16,1020.75,1020.75,1020.75,1020.75,1,0,1.00
07/14/2004,21:20,1020.50,1020.50,1020.50,1020.50,0,1,1.00
07/14/2004,21:23,1020.50,1020.50,1020.50,1020.50,0,2,2.00
07/14/2004,21:27,1020.50,1020.50,1020.50,1020.50,0,1,1.00
07/14/2004,21:28,1020.50,1020.50,1020.50,1020.50,0,5,5.00
07/14/2004,21:36,1020.50,1020.50,1020.50,1020.50,0,34,34.00
07/14/2004,21:38,1020.25,1020.25,1020.25,1020.25,0,5,5.00
07/14/2004,21:40,1020.50,1020.50,1020.50,1020.50,4,0,4.00
07/14/2004,21:42,1020.50,1020.50,1020.25,1020.50,13,1,14.00
07/14/2004,21:46,1020.50,1020.50,1020.50,1020.50,1,0,1.00
07/14/2004,21:49,1020.25,1020.25,1020.25,1020.25,0,5,5.00
07/14/2004,21:51,1020.50,1020.50,1020.50,1020.50,1,0,1.00
07/14/2004,21:52,1020.25,1020.25,1020.25,1020.25,0,4,4.00
07/14/2004,21:54,1020.25,1020.25,1020.25,1020.25,0,6,6.00
07/14/2004,21:55,1020.25,1020.25,1020.25,1020.25,0,2,2.00
07/14/2004,21:57,1020.50,1020.50,1020.50,1020.50,2,0,2.00
07/14/2004,22:00,1020.50,1020.75,1020.50,1020.75,25,0,25.00
07/14/2004,22:01,1020.75,1020.75,1020.75,1020.75,1,0,1.00
07/14/2004,22:02,1020.50,1020.50,1020.25,1020.25,0,2,2.00
07/14/2004,22:04,1020.25,1020.25,1020.25,1020.25,0,10,10.00
07/14/2004,22:07,1020.50,1020.50,1020.50,1020.50,7,0,7.00
07/14/2004,22:08,1020.50,1020.50,1020.50,1020.50,12,0,12.00
07/14/2004,22:11,1020.50,1020.50,1020.50,1020.50,1,0,1.00
07/14/2004,22:13,1020.50,1020.50,1020.50,1020.50,1,0,1.00
07/14/2004,22:16,1020.25,1020.25,1020.25,1020.25,0,63,63.00
07/14/2004,22:17,1020.25,1020.25,1020.25,1020.25,0,6,6.00
07/14/2004,22:18,1020.00,1020.00,1020.00,1020.00,0,3,3.00
07/14/2004,22:19,1020.25,1020.25,1020.00,1020.00,1,49,50.00
07/14/2004,22:20,1020.00,1020.00,1020.00,1020.00,0,2,2.00
07/14/2004,22:21,1020.00,1020.00,1020.00,1020.00,0,5,5.00
07/14/2004,22:24,1019.75,1020.00,1019.75,1020.00,1,1,2.00
07/14/2004,22:26,1020.00,1020.00,1020.00,1020.00,1,0,1.00
07/14/2004,22:27,1020.00,1020.00,1020.00,1020.00,2,0,2.00
07/14/2004,22:28,1020.00,1020.00,1020.00,1020.00,3,0,3.00
07/14/2004,22:30,1020.00,1020.00,1020.00,1020.00,9,0,9.00
07/14/2004,22:31,1020.00,1020.00,1020.00,1020.00,1,0,1.00
07/14/2004,22:37,1020.00,1020.00,1020.00,1020.00,24,0,24.00
07/14/2004,22:40,1020.00,1020.00,1020.00,1020.00,1,0,1.00
07/14/2004,22:41,1020.00,1020.00,1020.00,1020.00,2,0,2.00
07/14/2004,22:43,1020.00,1020.00,1019.75,1019.75,2,5,7.00
07/14/2004,22:45,1019.75,1019.75,1019.75,1019.75,0,1,1.00
07/14/2004,22:46,1019.75,1019.75,1019.75,1019.75,0,1,1.00
07/14/2004,22:47,1019.75,1019.75,1019.75,1019.75,0,4,4.00
07/14/2004,22:48,1020.00,1020.00,1020.00,1020.00,13,0,13.00
07/14/2004,22:49,1019.75,1019.75,1019.75,1019.75,0,1,1.00
07/14/2004,22:50,1020.25,1020.25,1020.25,1020.25,1,0,1.00
07/14/2004,22:58,1020.25,1020.25,1020.25,1020.25,1,0,1.00
07/14/2004,22:59,1020.25,1020.25,1020.25,1020.25,1,0,1.00
07/14/2004,23:03,1020.25,1020.25,1020.00,1020.00,40,5,45.00
07/14/2004,23:05,1020.00,1020.00,1020.00,1020.00,0,1,1.00
07/14/2004,23:11,1019.75,1019.75,1019.75,1019.75,0,5,5.00
07/14/2004,23:12,1020.00,1020.00,1020.00,1020.00,3,0,3.00
07/14/2004,23:13,1019.75,1019.75,1019.75,1019.75,0,2,2.00
07/14/2004,23:14,1020.00,1020.00,1020.00,1020.00,2,0,2.00
07/14/2004,23:15,1020.00,1020.00,1020.00,1020.00,1,0,1.00
07/14/2004,23:16,1019.75,1019.75,1019.75,1019.75,0,61,61.00
07/14/2004,23:17,1019.75,1019.75,1019.75,1019.75,0,9,9.00
07/14/2004,23:18,1020.00,1020.00,1020.00,1020.00,1,0,1.00
07/14/2004,23:20,1019.75,1019.75,1019.75,1019.75,0,10,10.00
07/14/2004,23:21,1019.50,1020.00,1019.50,1020.00,1,14,15.00
07/14/2004,23:22,1019.50,1019.50,1019.50,1019.50,0,1,1.00
07/14/2004,23:24,1019.75,1019.75,1019.75,1019.75,1,0,1.00
07/14/2004,23:26,1019.50,1019.75,1019.50,1019.75,24,10,34.00
07/14/2004,23:27,1019.75,1019.75,1019.75,1019.75,18,0,18.00
07/14/2004,23:29,1019.50,1019.75,1019.50,1019.75,4,1,5.00
07/14/2004,23:30,1020.00,1020.00,1020.00,1020.00,3,0,3.00
07/14/2004,23:35,1019.75,1019.75,1019.75,1019.75,0,5,5.00
07/14/2004,23:38,1020.00,1020.00,1020.00,1020.00,8,0,8.00
07/14/2004,23:39,1019.75,1019.75,1019.75,1019.75,0,1,1.00
07/14/2004,23:40,1019.75,1019.75,1019.75,1019.75,0,1,1.00
07/14/2004,23:46,1020.00,1020.00,1020.00,1020.00,1,0,1.00
07/14/2004,23:47,1020.00,1020.00,1020.00,1020.00,2,0,2.00
07/14/2004,23:48,1020.00,1020.00,1020.00,1020.00,2,0,2.00
07/14/2004,23:49,1020.00,1020.00,1020.00,1020.00,3,0,3.00
07/14/2004,23:50,1019.75,1019.75,1019.75,1019.75,0,1,1.00
07/14/2004,23:52,1020.00,1020.00,1020.00,1020.00,4,0,4.00
07/14/2004,23:53,1019.75,1019.75,1019.75,1019.75,0,1,1.00
07/14/2004,23:55,1020.00,1020.00,1020.00,1020.00,2,0,2.00
07/14/2004,23:59,1020.00,1020.00,1020.00,1020.00,16,0,16.00
07/15/2004,00:04,1020.00,1020.00,1020.00,1020.00,4,0,4.00
07/15/2004,00:05,1020.00,1020.00,1020.00,1020.00,5,0,5.00
07/15/2004,00:10,1020.00,1020.00,1020.00,1020.00,1,0,1.00
07/15/2004,00:12,1019.75,1019.75,1019.75,1019.75,0,2,2.00
07/15/2004,00:23,1020.00,1020.00,1020.00,1020.00,2,0,2.00
07/15/2004,00:25,1020.00,1020.00,1020.00,1020.00,1,0,1.00
07/15/2004,00:28,1019.75,1020.00,1019.75,1020.00,3,1,4.00
07/15/2004,00:32,1020.25,1020.25,1020.25,1020.25,13,0,13.00
07/15/2004,00:33,1020.25,1020.25,1020.25,1020.25,5,0,5.00
07/15/2004,00:43,1020.50,1020.75,1020.50,1020.75,16,0,16.00
07/15/2004,00:44,1020.50,1020.50,1020.50,1020.50,0,17,17.00
07/15/2004,00:45,1020.50,1020.50,1020.50,1020.50,0,13,13.00
07/15/2004,00:46,1020.75,1020.75,1020.75,1020.75,1,0,1.00
07/15/2004,00:47,1020.75,1020.75,1020.50,1020.50,1,1,2.00
07/15/2004,00:48,1020.75,1020.75,1020.75,1020.75,1,0,1.00
07/15/2004,00:49,1020.50,1020.50,1020.50,1020.50,0,1,1.00
07/15/2004,00:52,1020.50,1020.50,1020.50,1020.50,0,4,4.00
07/15/2004,01:02,1020.50,1020.50,1020.50,1020.50,0,1,1.00
07/15/2004,01:03,1020.50,1020.75,1020.50,1020.75,1,1,2.00
07/15/2004,01:04,1020.50,1020.50,1020.50,1020.50,0,4,4.00
07/15/2004,01:08,1020.50,1020.50,1020.50,1020.50,0,1,1.00
07/15/2004,01:12,1020.75,1020.75,1020.75,1020.75,8,0,8.00
07/15/2004,01:16,1020.75,1020.75,1020.75,1020.75,1,0,1.00
07/15/2004,01:20,1020.75,1020.75,1020.75,1020.75,2,0,2.00
07/15/2004,01:26,1020.50,1020.50,1020.50,1020.50,0,1,1.00
07/15/2004,01:27,1020.50,1020.50,1020.50,1020.50,0,13,13.00
07/15/2004,01:28,1020.50,1020.50,1020.50,1020.50,0,1,1.00
07/15/2004,01:29,1020.50,1020.50,1020.50,1020.50,0,3,3.00
07/15/2004,01:30,1020.50,1020.75,1020.50,1020.75,5,6,11.00
07/15/2004,01:31,1020.75,1020.75,1020.50,1020.50,3,1,4.00
07/15/2004,01:32,1020.75,1020.75,1020.75,1020.75,1,0,1.00
07/15/2004,01:34,1020.50,1020.50,1020.25,1020.25,0,2,2.00
07/15/2004,01:35,1020.50,1020.50,1020.50,1020.50,4,0,4.00
07/15/2004,01:36,1020.50,1020.50,1020.50,1020.50,1,0,1.00
07/15/2004,01:41,1020.50,1020.50,1020.50,1020.50,1,0,1.00
07/15/2004,01:42,1020.75,1020.75,1020.75,1020.75,3,0,3.00
07/15/2004,01:43,1020.75,1020.75,1020.75,1020.75,2,0,2.00
07/15/2004,01:45,1020.75,1020.75,1020.75,1020.75,1,0,1.00
07/15/2004,01:47,1020.75,1020.75,1020.75,1020.75,6,0,6.00
07/15/2004,01:48,1020.75,1020.75,1020.75,1020.75,13,0,13.00
07/15/2004,01:49,1020.75,1020.75,1020.75,1020.75,2,0,2.00
07/15/2004,01:50,1020.75,1020.75,1020.75,1020.75,1,0,1.00
07/15/2004,01:54,1021.00,1021.00,1021.00,1021.00,2,0,2.00
07/15/2004,01:55,1021.00,1021.00,1021.00,1021.00,2,0,2.00
07/15/2004,01:56,1021.00,1021.00,1020.75,1020.75,4,9,13.00
07/15/2004,01:57,1020.75,1020.75,1020.75,1020.75,0,10,10.00
07/15/2004,01:58,1020.75,1020.75,1020.75,1020.75,0,16,16.00
07/15/2004,01:59,1020.75,1020.75,1020.50,1020.50,0,3,3.00
07/15/2004,02:00,1020.75,1020.75,1020.75,1020.75,7,0,7.00
07/15/2004,02:01,1020.75,1020.75,1020.75,1020.75,39,0,39.00
07/15/2004,02:02,1020.75,1020.75,1020.50,1020.50,10,42,52.00
07/15/2004,02:03,1020.25,1020.50,1020.00,1020.25,40,43,83.00
07/15/2004,02:04,1020.25,1020.50,1020.25,1020.50,27,0,27.00
07/15/2004,02:05,1020.25,1020.50,1020.25,1020.50,40,1,41.00
07/15/2004,02:06,1020.50,1020.75,1020.50,1020.50,15,36,51.00
07/15/2004,02:07,1020.50,1020.50,1020.50,1020.50,0,16,16.00
07/15/2004,02:08,1020.50,1020.75,1020.25,1020.75,27,27,54.00
07/15/2004,02:09,1020.50,1020.75,1020.50,1020.75,52,10,62.00
07/15/2004,02:10,1020.75,1020.75,1020.75,1020.75,20,0,20.00
07/15/2004,02:11,1020.75,1020.75,1020.75,1020.75,78,0,78.00
07/15/2004,02:12,1020.75,1020.75,1020.75,1020.75,25,0,25.00
07/15/2004,02:13,1020.50,1020.50,1020.25,1020.25,0,53,53.00
07/15/2004,02:14,1020.00,1020.00,1019.75,1020.00,20,79,99.00
07/15/2004,02:15,1020.00,1020.00,1020.00,1020.00,39,0,39.00
07/15/2004,02:16,1020.00,1020.00,1020.00,1020.00,6,0,6.00
07/15/2004,02:17,1020.00,1020.00,1019.75,1020.00,13,33,46.00
07/15/2004,02:18,1020.00,1020.00,1019.50,1019.75,2,66,68.00
07/15/2004,02:19,1019.75,1019.75,1019.75,1019.75,26,0,26.00
07/15/2004,02:20,1019.75,1019.75,1019.50,1019.50,2,2,4.00
07/15/2004,02:21,1019.50,1019.50,1019.50,1019.50,0,9,9.00
07/15/2004,02:22,1019.75,1020.00,1019.75,1020.00,131,0,131.00
07/15/2004,02:23,1019.75,1019.75,1019.75,1019.75,0,14,14.00
07/15/2004,02:24,1019.75,1019.75,1019.75,1019.75,0,21,21.00
07/15/2004,02:25,1020.00,1020.00,1020.00,1020.00,43,0,43.00
07/15/2004,02:26,1020.00,1020.00,1020.00,1020.00,7,0,7.00
07/15/2004,02:27,1020.00,1020.00,1020.00,1020.00,19,0,19.00
07/15/2004,02:28,1020.00,1020.00,1020.00,1020.00,2,0,2.00
07/15/2004,02:29,1020.00,1020.25,1020.00,1020.25,5,0,5.00
07/15/2004,02:30,1020.00,1020.00,1020.00,1020.00,0,1,1.00
07/15/2004,02:32,1020.00,1020.00,1019.75,1019.75,0,58,58.00
07/15/2004,02:33,1019.75,1019.75,1019.75,1019.75,0,5,5.00
07/15/2004,02:34,1019.50,1019.75,1019.50,1019.75,3,1,4.00
07/15/2004,02:35,1019.50,1019.50,1019.50,1019.50,0,68,68.00
07/15/2004,02:36,1019.50,1019.75,1019.50,1019.75,96,30,126.00
07/15/2004,02:37,1019.75,1020.00,1019.75,1020.00,16,0,16.00
07/15/2004,02:38,1019.75,1020.00,1019.75,1019.75,10,23,33.00
07/15/2004,02:39,1019.75,1019.75,1019.50,1019.50,0,14,14.00
07/15/2004,02:40,1019.50,1019.75,1019.50,1019.50,18,26,44.00
07/15/2004,02:41,1019.75,1019.75,1019.75,1019.75,2,0,2.00
07/15/2004,02:42,1019.75,1019.75,1019.75,1019.75,6,0,6.00
07/15/2004,02:44,1019.50,1019.50,1019.50,1019.50,0,3,3.00
07/15/2004,02:45,1019.75,1019.75,1019.75,1019.75,74,0,74.00
07/15/2004,02:46,1020.00,1020.50,1020.00,1020.50,148,0,148.00
07/15/2004,02:47,1020.50,1020.50,1020.50,1020.50,7,0,7.00
07/15/2004,02:48,1020.25,1020.50,1020.25,1020.50,2,2,4.00
07/15/2004,02:49,1020.25,1020.25,1020.25,1020.25,0,84,84.00
07/15/2004,02:50,1020.25,1020.25,1020.25,1020.25,0,10,10.00
07/15/2004,02:51,1020.50,1020.50,1020.50,1020.50,1,0,1.00
07/15/2004,02:52,1020.50,1020.50,1020.25,1020.25,1,47,48.00
07/15/2004,02:53,1020.25,1020.25,1020.25,1020.25,0,52,52.00
07/15/2004,02:54,1020.25,1020.25,1020.25,1020.25,0,17,17.00
07/15/2004,02:55,1020.25,1020.25,1020.00,1020.00,0,92,92.00
07/15/2004,02:57,1020.00,1020.00,1020.00,1020.00,0,26,26.00
07/15/2004,03:03,1020.25,1020.25,1020.25,1020.25,47,0,47.00
07/15/2004,03:04,1020.25,1020.25,1020.25,1020.25,6,0,6.00
07/15/2004,03:05,1020.00,1020.25,1020.00,1020.25,1,3,4.00
07/15/2004,03:06,1020.50,1020.50,1020.50,1020.50,4,0,4.00
07/15/2004,03:09,1020.50,1020.50,1020.50,1020.50,3,0,3.00
07/15/2004,03:13,1020.25,1020.25,1020.25,1020.25,0,3,3.00
07/15/2004,03:14,1020.25,1020.25,1020.25,1020.25,0,1,1.00
07/15/2004,03:15,1020.25,1020.25,1020.25,1020.25,0,40,40.00
07/15/2004,03:16,1020.25,1020.25,1020.25,1020.25,0,9,9.00
07/15/2004,03:18,1020.25,1020.25,1020.25,1020.25,0,8,8.00
07/15/2004,03:19,1020.25,1020.25,1020.25,1020.25,0,1,1.00
07/15/2004,03:22,1020.00,1020.00,1020.00,1020.00,0,2,2.00
07/15/2004,03:23,1020.00,1020.00,1020.00,1020.00,0,25,25.00
07/15/2004,03:24,1020.00,1020.00,1020.00,1020.00,0,28,28.00
07/15/2004,03:28,1020.00,1020.00,1020.00,1020.00,0,25,25.00
07/15/2004,03:31,1019.75,1019.75,1019.75,1019.75,0,73,73.00
07/15/2004,03:32,1019.75,1019.75,1019.75,1019.75,0,3,3.00
07/15/2004,03:33,1019.75,1019.75,1019.75,1019.75,0,41,41.00
07/15/2004,03:34,1019.75,1019.75,1019.75,1019.75,0,2,2.00
07/15/2004,03:35,1019.50,1019.75,1019.50,1019.75,3,31,34.00
07/15/2004,03:36,1019.50,1019.50,1019.50,1019.50,0,34,34.00
07/15/2004,03:37,1019.50,1019.75,1019.50,1019.75,1,16,17.00
07/15/2004,03:38,1019.50,1019.50,1019.50,1019.50,0,1,1.00
07/15/2004,03:39,1019.50,1019.50,1019.50,1019.50,0,6,6.00
07/15/2004,03:40,1019.75,1019.75,1019.75,1019.75,6,0,6.00
07/15/2004,03:42,1019.50,1019.50,1019.50,1019.50,0,2,2.00
07/15/2004,03:43,1019.75,1019.75,1019.75,1019.75,26,0,26.00
07/15/2004,03:44,1019.50,1019.75,1019.50,1019.75,39,1,40.00
07/15/2004,03:45,1020.00,1020.00,1020.00,1020.00,2,0,2.00
07/15/2004,03:46,1019.75,1019.75,1019.75,1019.75,0,40,40.00
07/15/2004,03:47,1019.75,1019.75,1019.75,1019.75,0,1,1.00
07/15/2004,03:48,1020.00,1020.00,1020.00,1020.00,61,0,61.00
07/15/2004,03:50,1020.00,1020.00,1020.00,1020.00,7,0,7.00
07/15/2004,03:51,1020.00,1020.00,1020.00,1020.00,3,0,3.00
07/15/2004,03:52,1020.00,1020.00,1020.00,1020.00,37,0,37.00
07/15/2004,03:53,1020.25,1020.25,1020.25,1020.25,18,0,18.00
07/15/2004,03:55,1020.25,1020.25,1020.25,1020.25,8,0,8.00
07/15/2004,03:57,1020.25,1020.25,1020.25,1020.25,17,0,17.00
07/15/2004,03:58,1020.25,1020.25,1020.25,1020.25,63,0,63.00
07/15/2004,04:00,1020.25,1020.25,1020.25,1020.25,61,0,61.00
07/15/2004,04:01,1020.00,1020.00,1020.00,1020.00,0,1,1.00
07/15/2004,04:07,1020.25,1020.25,1020.25,1020.25,1,0,1.00
07/15/2004,04:08,1020.25,1020.25,1020.25,1020.25,25,0,25.00
07/15/2004,04:09,1020.25,1020.25,1020.25,1020.25,5,0,5.00
07/15/2004,04:14,1020.25,1020.25,1020.25,1020.25,48,0,48.00
07/15/2004,04:15,1020.25,1020.25,1020.00,1020.00,10,2,12.00
07/15/2004,04:16,1020.00,1020.25,1020.00,1020.25,11,6,17.00
07/15/2004,04:17,1020.25,1020.25,1020.25,1020.25,15,0,15.00
07/15/2004,04:18,1020.25,1020.25,1019.75,1019.75,20,16,36.00
07/15/2004,04:19,1020.00,1020.00,1020.00,1020.00,10,0,10.00
07/15/2004,04:20,1020.00,1020.00,1020.00,1020.00,18,0,18.00
07/15/2004,04:21,1019.75,1019.75,1019.75,1019.75,0,2,2.00
07/15/2004,04:23,1020.00,1020.00,1020.00,1020.00,1,0,1.00
07/15/2004,04:25,1019.75,1019.75,1019.75,1019.75,0,71,71.00
07/15/2004,04:27,1019.75,1019.75,1019.75,1019.75,0,56,56.00
07/15/2004,04:28,1019.75,1019.75,1019.50,1019.50,0,26,26.00
07/15/2004,04:29,1019.50,1019.75,1019.50,1019.75,2,9,11.00
07/15/2004,04:30,1019.75,1019.75,1019.75,1019.75,4,0,4.00
07/15/2004,04:31,1019.75,1019.75,1019.75,1019.75,1,0,1.00
07/15/2004,04:32,1019.50,1019.50,1019.50,1019.50,0,1,1.00
07/15/2004,04:35,1019.75,1020.00,1019.75,1020.00,56,0,56.00
07/15/2004,04:36,1020.00,1020.00,1020.00,1020.00,7,0,7.00
07/15/2004,04:37,1020.00,1020.00,1020.00,1020.00,19,0,19.00
07/15/2004,04:38,1020.25,1020.25,1020.25,1020.25,3,0,3.00
07/15/2004,04:41,1020.25,1020.25,1020.25,1020.25,31,0,31.00
07/15/2004,04:42,1020.25,1020.25,1020.25,1020.25,6,0,6.00
07/15/2004,04:45,1020.25,1020.25,1020.25,1020.25,16,0,16.00
07/15/2004,04:46,1020.25,1020.25,1020.25,1020.25,116,0,116.00
07/15/2004,04:49,1020.00,1020.00,1020.00,1020.00,0,9,9.00
07/15/2004,04:50,1020.00,1020.00,1020.00,1020.00,0,1,1.00
07/15/2004,04:51,1020.00,1020.00,1019.75,1019.75,0,2,2.00
07/15/2004,04:52,1019.75,1020.00,1019.75,1020.00,1,10,11.00
07/15/2004,04:53,1019.75,1019.75,1019.75,1019.75,0,1,1.00
07/15/2004,04:55,1019.50,1019.50,1019.50,1019.50,0,1,1.00
07/15/2004,04:57,1019.50,1019.75,1019.50,1019.75,1,15,16.00
07/15/2004,05:01,1019.75,1020.00,1019.75,1019.75,56,23,79.00
07/15/2004,05:02,1019.50,1019.50,1018.75,1018.75,36,441,477.00
07/15/2004,05:03,1018.75,1018.75,1018.25,1018.50,109,115,224.00
07/15/2004,05:04,1018.50,1018.75,1018.25,1018.75,46,20,66.00
07/15/2004,05:05,1018.75,1019.00,1018.75,1019.00,40,0,40.00
07/15/2004,05:06,1019.00,1019.25,1019.00,1019.00,274,1,275.00
07/15/2004,05:07,1019.00,1019.00,1019.00,1019.00,0,13,13.00
07/15/2004,05:08,1019.00,1019.00,1018.75,1018.75,0,59,59.00
07/15/2004,05:09,1018.50,1019.00,1018.50,1018.75,15,62,77.00
07/15/2004,05:10,1018.75,1018.75,1018.75,1018.75,0,16,16.00
07/15/2004,05:11,1018.75,1018.75,1018.75,1018.75,0,23,23.00
07/15/2004,05:12,1018.75,1018.75,1018.50,1018.50,0,23,23.00
07/15/2004,05:13,1018.75,1018.75,1018.75,1018.75,10,0,10.00
07/15/2004,05:14,1018.75,1018.75,1018.75,1018.75,35,0,35.00
07/15/2004,05:15,1018.75,1018.75,1018.75,1018.75,1,0,1.00
07/15/2004,05:16,1018.75,1018.75,1018.50,1018.50,1,100,101.00
07/15/2004,05:17,1018.50,1018.50,1018.25,1018.25,17,63,80.00
07/15/2004,05:18,1018.25,1018.25,1018.00,1018.00,5,67,72.00
07/15/2004,05:19,1018.00,1018.00,1017.50,1017.50,62,330,392.00
07/15/2004,05:20,1017.50,1017.50,1017.25,1017.25,127,19,146.00
07/15/2004,05:21,1017.50,1017.75,1017.50,1017.50,66,62,128.00
07/15/2004,05:22,1017.50,1017.75,1017.50,1017.75,193,113,306.00
07/15/2004,05:23,1017.75,1018.00,1017.50,1017.75,87,28,115.00
07/15/2004,05:24,1017.75,1017.75,1017.50,1017.75,12,1,13.00
07/15/2004,05:25,1017.75,1017.75,1017.50,1017.50,1,66,67.00
07/15/2004,05:26,1017.75,1017.75,1017.25,1017.25,1,32,33.00
07/15/2004,05:27,1017.25,1017.50,1017.25,1017.50,52,6,58.00
07/15/2004,05:28,1017.50,1017.50,1017.25,1017.50,17,3,20.00
07/15/2004,05:29,1017.75,1018.00,1017.75,1018.00,12,0,12.00
07/15/2004,05:30,1018.00,1018.25,1017.75,1018.25,153,6,159.00
07/15/2004,05:31,1018.25,1018.50,1018.25,1018.25,41,62,103.00
07/15/2004,05:32,1018.25,1018.50,1018.25,1018.25,1,171,172.00
07/15/2004,05:33,1018.25,1019.00,1018.25,1018.75,236,27,263.00
07/15/2004,05:34,1018.75,1019.00,1018.50,1018.50,28,152,180.00
07/15/2004,05:35,1018.50,1018.50,1018.50,1018.50,0,46,46.00
07/15/2004,05:36,1018.50,1018.50,1018.50,1018.50,0,99,99.00
07/15/2004,05:37,1018.50,1018.75,1018.50,1018.75,1,5,6.00
07/15/2004,05:38,1018.50,1018.50,1018.50,1018.50,0,5,5.00
07/15/2004,05:39,1018.50,1018.50,1018.50,1018.50,0,61,61.00
07/15/2004,05:40,1018.50,1018.50,1018.50,1018.50,0,9,9.00
07/15/2004,05:41,1018.75,1018.75,1018.75,1018.75,9,0,9.00
07/15/2004,05:42,1018.75,1018.75,1018.75,1018.75,30,0,30.00
07/15/2004,05:43,1019.00,1019.00,1018.75,1018.75,30,218,248.00
07/15/2004,05:44,1019.00,1019.00,1018.75,1018.75,2,4,6.00
07/15/2004,05:45,1018.75,1018.75,1018.75,1018.75,0,65,65.00
07/15/2004,05:46,1018.75,1018.75,1018.75,1018.75,0,11,11.00
07/15/2004,05:47,1018.75,1018.75,1018.75,1018.75,0,6,6.00
07/15/2004,05:48,1018.75,1018.75,1018.50,1018.50,0,6,6.00
07/15/2004,05:49,1018.75,1018.75,1018.75,1018.75,38,0,38.00
07/15/2004,05:50,1018.75,1019.00,1018.75,1018.75,16,2,18.00
07/15/2004,05:51,1018.75,1018.75,1018.75,1018.75,0,4,4.00
07/15/2004,05:52,1018.50,1018.50,1018.50,1018.50,0,40,40.00
07/15/2004,05:53,1018.50,1018.50,1018.25,1018.50,14,2,16.00
07/15/2004,05:54,1018.25,1018.50,1018.25,1018.50,51,2,53.00
07/15/2004,05:55,1018.50,1018.50,1018.50,1018.50,2,0,2.00
07/15/2004,05:56,1018.50,1018.50,1018.50,1018.50,8,0,8.00
07/15/2004,05:57,1018.50,1018.50,1018.50,1018.50,48,0,48.00
07/15/2004,05:58,1018.50,1018.50,1018.50,1018.50,7,0,7.00
07/15/2004,05:59,1018.75,1018.75,1018.75,1018.75,39,0,39.00
07/15/2004,06:00,1018.75,1018.75,1018.75,1018.75,75,0,75.00
07/15/2004,06:01,1018.50,1018.75,1018.50,1018.50,1,3,4.00
07/15/2004,06:02,1018.50,1019.00,1018.50,1018.75,32,25,57.00
07/15/2004,06:03,1018.75,1018.75,1018.75,1018.75,0,1,1.00
07/15/2004,06:05,1019.00,1019.00,1019.00,1019.00,6,0,6.00
07/15/2004,06:06,1019.00,1019.00,1019.00,1019.00,233,0,233.00
07/15/2004,06:07,1019.25,1019.25,1019.25,1019.25,79,0,79.00
07/15/2004,06:08,1019.25,1019.50,1019.25,1019.50,6,0,6.00
07/15/2004,06:09,1019.25,1019.50,1019.25,1019.25,34,44,78.00
07/15/2004,06:10,1019.25,1019.25,1019.25,1019.25,0,22,22.00
07/15/2004,06:11,1019.25,1019.25,1019.25,1019.25,0,43,43.00
07/15/2004,06:13,1019.50,1019.50,1019.50,1019.50,13,0,13.00
07/15/2004,06:14,1019.50,1019.50,1019.50,1019.50,33,0,33.00
07/15/2004,06:15,1019.50,1019.50,1019.50,1019.50,7,0,7.00
07/15/2004,06:16,1019.50,1019.50,1019.50,1019.50,1,0,1.00
07/15/2004,06:17,1019.75,1019.75,1019.50,1019.50,1,2,3.00
07/15/2004,06:18,1019.50,1019.50,1019.50,1019.50,0,16,16.00
07/15/2004,06:19,1019.50,1019.50,1019.50,1019.50,0,30,30.00
07/15/2004,06:20,1019.75,1019.75,1019.75,1019.75,31,0,31.00
07/15/2004,06:21,1019.75,1019.75,1019.75,1019.75,4,0,4.00
07/15/2004,06:22,1019.50,1019.50,1019.25,1019.50,80,104,184.00
07/15/2004,06:23,1019.50,1019.50,1019.50,1019.50,76,0,76.00
07/15/2004,06:24,1019.50,1019.50,1019.50,1019.50,3,0,3.00
07/15/2004,06:26,1019.50,1019.50,1019.50,1019.50,160,0,160.00
07/15/2004,06:27,1019.50,1019.50,1019.50,1019.50,51,0,51.00
07/15/2004,06:28,1019.50,1019.50,1019.50,1019.50,4,0,4.00
07/15/2004,06:30,1019.75,1019.75,1019.75,1019.75,74,0,74.00
07/15/2004,06:31,1020.00,1020.00,1019.75,1019.75,6,64,70.00
07/15/2004,06:32,1019.50,1019.50,1019.50,1019.50,0,17,17.00
07/15/2004,06:33,1019.50,1019.50,1019.50,1019.50,0,28,28.00
07/15/2004,06:34,1019.50,1019.50,1019.50,1019.50,0,1,1.00
07/15/2004,06:35,1019.25,1019.25,1019.25,1019.25,0,13,13.00
07/15/2004,06:37,1019.25,1019.25,1019.25,1019.25,0,6,6.00
07/15/2004,06:38,1019.25,1019.50,1019.25,1019.50,1,5,6.00
07/15/2004,06:39,1019.50,1019.50,1019.25,1019.50,155,10,165.00
07/15/2004,06:40,1019.50,1019.50,1019.50,1019.50,84,0,84.00
07/15/2004,06:41,1019.50,1019.50,1019.50,1019.50,30,0,30.00
07/15/2004,06:42,1019.50,1019.50,1019.25,1019.25,2,113,115.00
07/15/2004,06:43,1019.00,1019.00,1019.00,1019.00,0,8,8.00
07/15/2004,06:44,1019.00,1019.00,1019.00,1019.00,0,41,41.00
07/15/2004,06:45,1019.00,1019.25,1019.00,1019.25,116,2,118.00
07/15/2004,06:47,1019.50,1019.50,1019.50,1019.50,1,0,1.00
07/15/2004,06:48,1019.25,1019.25,1019.25,1019.25,0,6,6.00
07/15/2004,06:49,1019.50,1019.50,1019.50,1019.50,80,0,80.00
07/15/2004,06:50,1019.25,1019.50,1019.25,1019.50,1,3,4.00
07/15/2004,06:51,1019.50,1019.50,1019.25,1019.25,6,7,13.00
07/15/2004,06:52,1019.50,1019.50,1019.50,1019.50,73,0,73.00
07/15/2004,06:53,1019.50,1019.75,1019.50,1019.75,150,0,150.00
07/15/2004,06:54,1019.75,1019.75,1019.75,1019.75,10,0,10.00
07/15/2004,06:55,1019.50,1019.50,1019.50,1019.50,0,1,1.00
07/15/2004,06:56,1019.50,1019.75,1019.50,1019.75,5,10,15.00
07/15/2004,06:57,1019.75,1019.75,1019.75,1019.75,1,0,1.00
07/15/2004,06:58,1019.50,1019.50,1019.50,1019.50,0,1,1.00
07/15/2004,06:59,1019.50,1019.50,1019.50,1019.50,0,55,55.00
07/15/2004,07:01,1019.50,1019.75,1019.50,1019.50,1,42,43.00
07/15/2004,07:02,1019.50,1019.75,1019.50,1019.50,1,5,6.00
07/15/2004,07:03,1019.50,1019.50,1019.25,1019.25,0,31,31.00
07/15/2004,07:04,1019.50,1019.50,1019.50,1019.50,36,0,36.00
07/15/2004,07:05,1019.25,1019.25,1019.25,1019.25,0,66,66.00
07/15/2004,07:06,1019.25,1019.25,1019.25,1019.25,0,25,25.00
07/15/2004,07:07,1019.50,1019.50,1019.25,1019.25,226,66,292.00
07/15/2004,07:08,1019.25,1019.25,1018.75,1019.00,89,148,237.00
07/15/2004,07:09,1019.00,1019.00,1019.00,1019.00,57,0,57.00
07/15/2004,07:10,1019.00,1019.00,1018.50,1018.75,17,233,250.00
07/15/2004,07:11,1018.75,1018.75,1018.50,1018.50,5,80,85.00
07/15/2004,07:12,1018.75,1018.75,1018.50,1018.75,31,16,47.00
07/15/2004,07:13,1018.75,1019.00,1018.75,1019.00,14,3,17.00
07/15/2004,07:14,1018.75,1019.00,1018.75,1019.00,30,1,31.00
07/15/2004,07:15,1019.00,1019.00,1018.75,1018.75,2,200,202.00
07/15/2004,07:16,1018.75,1018.75,1018.25,1018.50,107,188,295.00
07/15/2004,07:17,1018.50,1018.50,1018.25,1018.25,15,53,68.00
07/15/2004,07:18,1018.50,1018.75,1018.50,1018.75,56,0,56.00
07/15/2004,07:19,1018.50,1018.50,1018.25,1018.25,56,58,114.00
07/15/2004,07:20,1018.25,1018.50,1018.25,1018.50,15,283,298.00
07/15/2004,07:21,1018.50,1018.50,1018.00,1018.25,47,65,112.00
07/15/2004,07:22,1018.25,1018.25,1018.00,1018.25,94,10,104.00
07/15/2004,07:23,1018.50,1018.50,1018.25,1018.50,345,2,347.00
07/15/2004,07:24,1018.50,1018.75,1018.50,1018.75,2,0,2.00
07/15/2004,07:25,1018.75,1018.75,1018.75,1018.75,5,0,5.00
07/15/2004,07:26,1018.50,1019.25,1018.50,1019.00,236,28,264.00
07/15/2004,07:27,1019.25,1019.25,1019.00,1019.25,141,9,150.00
07/15/2004,07:28,1019.25,1019.25,1019.00,1019.25,11,157,168.00
07/15/2004,07:29,1019.25,1019.25,1019.00,1019.00,167,3,170.00
07/15/2004,07:30,1019.25,1019.75,1018.50,1019.75,99,200,299.00
07/15/2004,07:31,1019.75,1020.75,1019.25,1020.50,1131,487,1618.00
07/15/2004,07:32,1020.50,1020.75,1019.75,1020.00,599,717,1316.00
07/15/2004,07:33,1020.00,1020.75,1019.50,1020.75,865,607,1472.00
07/15/2004,07:34,1020.75,1021.75,1020.50,1021.50,1305,469,1774.00
07/15/2004,07:35,1021.75,1022.00,1021.50,1021.75,916,736,1652.00
07/15/2004,07:36,1021.50,1022.00,1021.50,1022.00,345,151,496.00
07/15/2004,07:37,1021.75,1022.25,1021.75,1022.00,395,136,531.00
07/15/2004,07:38,1022.00,1022.25,1022.00,1022.00,584,384,968.00
07/15/2004,07:39,1022.00,1022.25,1021.75,1022.25,151,14,165.00
07/15/2004,07:40,1022.00,1022.25,1021.75,1021.75,37,305,342.00
07/15/2004,07:41,1021.75,1021.75,1021.50,1021.50,0,112,112.00
07/15/2004,07:42,1021.50,1021.75,1021.25,1021.25,2,412,414.00
07/15/2004,07:43,1021.25,1021.50,1021.00,1021.25,148,124,272.00
07/15/2004,07:44,1021.25,1021.50,1021.25,1021.50,23,87,110.00
07/15/2004,07:45,1021.50,1021.50,1021.25,1021.25,2,38,40.00
07/15/2004,07:46,1021.25,1021.50,1021.25,1021.50,3,23,26.00
07/15/2004,07:47,1021.25,1021.50,1021.25,1021.50,3,18,21.00
07/15/2004,07:48,1021.50,1021.50,1021.25,1021.50,71,1,72.00
07/15/2004,07:49,1021.25,1021.50,1021.25,1021.25,113,68,181.00
07/15/2004,07:50,1021.50,1021.50,1021.25,1021.50,249,31,280.00
07/15/2004,07:51,1021.50,1021.50,1021.50,1021.50,50,0,50.00
07/15/2004,07:52,1021.25,1021.75,1021.25,1021.50,97,111,208.00
07/15/2004,07:53,1021.50,1021.50,1021.25,1021.25,0,42,42.00
07/15/2004,07:54,1021.50,1021.50,1021.50,1021.50,28,0,28.00
07/15/2004,07:55,1021.50,1021.50,1021.50,1021.50,10,0,10.00
07/15/2004,07:56,1021.25,1021.50,1021.25,1021.25,7,10,17.00
07/15/2004,07:57,1021.25,1021.25,1021.25,1021.25,0,2,2.00
07/15/2004,07:58,1021.50,1021.50,1021.00,1021.00,294,392,686.00
07/15/2004,07:59,1020.75,1021.00,1020.75,1021.00,132,12,144.00
07/15/2004,08:00,1021.00,1021.25,1020.75,1020.75,109,121,230.00
07/15/2004,08:01,1021.00,1021.00,1020.75,1021.00,72,1,73.00
07/15/2004,08:02,1021.00,1021.00,1020.75,1020.75,54,7,61.00
07/15/2004,08:03,1021.00,1021.25,1021.00,1021.25,147,0,147.00
07/15/2004,08:04,1021.00,1021.50,1021.00,1021.25,68,27,95.00
07/15/2004,08:05,1021.25,1021.50,1021.25,1021.25,3,25,28.00
07/15/2004,08:06,1021.25,1021.75,1021.00,1021.50,88,26,114.00
07/15/2004,08:07,1021.50,1021.50,1021.00,1021.25,14,319,333.00
07/15/2004,08:08,1021.25,1021.50,1021.25,1021.50,122,18,140.00
07/15/2004,08:09,1021.50,1021.75,1021.50,1021.50,52,11,63.00
07/15/2004,08:10,1021.50,1021.50,1021.25,1021.25,0,69,69.00
07/15/2004,08:11,1021.25,1021.25,1021.25,1021.25,0,54,54.00
07/15/2004,08:12,1021.50,1021.75,1021.50,1021.50,39,1,40.00
07/15/2004,08:13,1021.50,1021.50,1021.50,1021.50,0,8,8.00
07/15/2004,08:14,1021.50,1021.75,1021.50,1021.75,1,3,4.00
07/15/2004,08:15,1021.75,1022.00,1021.75,1021.75,230,52,282.00
07/15/2004,08:16,1022.00,1022.00,1021.25,1021.50,151,177,328.00
07/15/2004,08:17,1021.50,1021.75,1021.50,1021.50,155,25,180.00
07/15/2004,08:18,1021.50,1021.75,1021.50,1021.50,2,128,130.00
07/15/2004,08:19,1021.50,1021.50,1021.25,1021.50,130,9,139.00
07/15/2004,08:20,1021.25,1021.75,1021.25,1021.25,88,120,208.00
07/15/2004,08:21,1021.25,1021.50,1021.25,1021.50,37,2,39.00
07/15/2004,08:22,1021.50,1021.75,1021.50,1021.50,7,11,18.00
07/15/2004,08:23,1021.50,1021.75,1021.50,1021.75,54,2,56.00
07/15/2004,08:24,1021.50,1021.75,1021.50,1021.75,681,56,737.00
07/15/2004,08:25,1021.75,1021.75,1021.50,1021.75,42,2,44.00
07/15/2004,08:26,1021.50,1021.75,1021.50,1021.75,22,2,24.00
07/15/2004,08:27,1021.75,1021.75,1021.50,1021.50,255,230,485.00
07/15/2004,08:28,1021.75,1021.75,1021.50,1021.50,2,63,65.00
07/15/2004,08:29,1021.50,1021.75,1021.50,1021.50,2,379,381.00
07/15/2004,08:30,1021.50,1021.50,1021.25,1021.25,45,687,732.00
07/15/2004,08:31,1021.25,1021.75,1020.25,1020.75,1139,2562,3701.00
07/15/2004,08:32,1020.75,1020.75,1020.50,1020.75,703,170,873.00
07/15/2004,08:33,1020.75,1021.25,1020.50,1021.25,2466,224,2690.00
07/15/2004,08:34,1021.00,1021.50,1020.75,1021.00,1597,1535,3132.00
07/15/2004,08:35,1021.25,1021.25,1020.50,1020.50,1442,1134,2576.00
07/15/2004,08:36,1020.50,1020.75,1020.25,1020.50,724,682,1406.00
07/15/2004,08:37,1020.75,1020.75,1020.25,1020.75,255,1312,1567.00
07/15/2004,08:38,1020.50,1020.75,1019.75,1019.75,759,4007,4766.00
07/15/2004,08:39,1019.75,1020.25,1019.50,1019.75,1075,2864,3939.00
07/15/2004,08:40,1019.75,1020.00,1019.50,1019.75,1039,204,1243.00
07/15/2004,08:41,1020.00,1020.50,1019.75,1020.25,2256,1486,3742.00
07/15/2004,08:42,1020.25,1020.50,1020.00,1020.25,1017,739,1756.00
07/15/2004,08:43,1020.25,1021.25,1020.00,1021.25,3464,478,3942.00
07/15/2004,08:44,1021.25,1021.75,1021.00,1021.75,4434,413,4847.00
07/15/2004,08:45,1021.75,1022.00,1021.50,1021.75,747,1043,1790.00
07/15/2004,08:46,1021.50,1021.75,1021.25,1021.25,176,1534,1710.00
07/15/2004,08:47,1021.25,1021.50,1021.25,1021.25,65,1082,1147.00
07/15/2004,08:48,1021.25,1021.50,1020.75,1020.75,738,1840,2578.00
07/15/2004,08:49,1021.00,1021.00,1020.25,1020.50,502,933,1435.00
07/15/2004,08:50,1020.75,1021.00,1020.25,1020.25,662,1562,2224.00
07/15/2004,08:51,1020.50,1020.50,1019.50,1019.75,755,2959,3714.00
07/15/2004,08:52,1019.75,1020.50,1019.75,1020.25,1712,970,2682.00
07/15/2004,08:53,1020.25,1020.50,1020.25,1020.25,147,56,203.00
07/15/2004,08:54,1020.50,1020.50,1019.75,1019.75,105,986,1091.00
07/15/2004,08:55,1019.75,1020.00,1019.50,1019.75,506,1437,1943.00
07/15/2004,08:56,1019.75,1020.25,1019.50,1020.25,1025,1385,2410.00
07/15/2004,08:57,1020.00,1020.25,1020.00,1020.25,487,441,928.00
07/15/2004,08:58,1020.25,1020.50,1020.00,1020.25,642,1647,2289.00
07/15/2004,08:59,1020.25,1020.50,1020.00,1020.00,1029,117,1146.00
07/15/2004,09:00,1020.00,1020.25,1019.75,1020.25,844,971,1815.00
07/15/2004,09:01,1020.00,1020.50,1020.00,1020.25,742,756,1498.00
07/15/2004,09:02,1020.50,1020.50,1019.50,1020.00,413,897,1310.00
07/15/2004,09:03,1020.25,1020.50,1019.75,1020.00,1248,563,1811.00
07/15/2004,09:04,1019.75,1019.75,1018.75,1019.25,698,4375,5073.00
07/15/2004,09:05,1019.00,1019.50,1019.00,1019.25,1180,1401,2581.00
07/15/2004,09:06,1019.50,1019.50,1019.25,1019.50,339,776,1115.00
07/15/2004,09:07,1019.50,1019.50,1018.25,1018.50,1469,3862,5331.00
07/15/2004,09:08,1018.50,1018.75,1018.50,1018.50,288,1724,2012.00
07/15/2004,09:09,1018.75,1018.75,1018.25,1018.50,669,1222,1891.00
07/15/2004,09:10,1018.50,1018.50,1018.25,1018.25,482,780,1262.00
07/15/2004,09:11,1018.25,1018.75,1018.25,1018.50,2382,1504,3886.00
07/15/2004,09:12,1018.25,1018.25,1016.75,1017.25,2741,5461,8202.00
07/15/2004,09:13,1017.25,1018.00,1017.25,1017.75,2086,670,2756.00
07/15/2004,09:14,1017.75,1017.75,1017.25,1017.75,812,907,1719.00
07/15/2004,09:15,1017.50,1017.75,1017.25,1017.50,155,552,707.00
07/15/2004,09:16,1017.25,1017.50,1017.25,1017.50,926,429,1355.00
07/15/2004,09:17,1017.25,1017.25,1016.50,1017.00,3021,3650,6671.00
07/15/2004,09:18,1016.75,1017.50,1016.75,1017.50,1352,2894,4246.00
07/15/2004,09:19,1017.50,1018.00,1017.25,1017.50,1662,1406,3068.00
07/15/2004,09:20,1017.50,1017.75,1017.25,1017.50,341,819,1160.00
07/15/2004,09:21,1017.25,1017.75,1017.25,1017.50,745,284,1029.00
07/15/2004,09:22,1017.50,1017.75,1017.50,1017.75,171,109,280.00
07/15/2004,09:23,1017.75,1018.00,1017.50,1018.00,441,545,986.00
07/15/2004,09:24,1018.00,1018.50,1018.00,1018.25,1834,271,2105.00
07/15/2004,09:25,1018.50,1018.75,1018.25,1018.50,1707,1303,3010.00
07/15/2004,09:26,1018.25,1018.50,1018.25,1018.25,121,155,276.00
07/15/2004,09:27,1018.25,1018.50,1018.00,1018.00,70,975,1045.00
07/15/2004,09:28,1018.00,1018.25,1017.75,1017.75,26,875,901.00
07/15/2004,09:29,1018.00,1018.50,1017.75,1018.50,1329,151,1480.00
07/15/2004,09:30,1018.50,1018.50,1018.25,1018.50,365,76,441.00
07/15/2004,09:31,1018.50,1018.75,1018.25,1018.50,819,292,1111.00
07/15/2004,09:32,1018.50,1018.50,1018.25,1018.25,116,138,254.00
07/15/2004,09:33,1018.25,1018.50,1018.00,1018.25,956,467,1423.00
07/15/2004,09:34,1018.00,1018.25,1017.75,1018.00,472,1339,1811.00
07/15/2004,09:35,1018.00,1018.25,1017.75,1018.00,61,528,589.00
07/15/2004,09:36,1018.00,1018.50,1018.00,1018.25,636,64,700.00
07/15/2004,09:37,1018.50,1018.75,1018.25,1018.75,852,109,961.00
07/15/2004,09:38,1018.75,1019.25,1018.50,1019.25,2181,409,2590.00
07/15/2004,09:39,1019.25,1019.50,1018.50,1019.25,1651,1047,2698.00
07/15/2004,09:40,1019.50,1019.75,1019.25,1019.50,1229,280,1509.00
07/15/2004,09:41,1019.50,1019.75,1019.25,1019.25,747,439,1186.00
07/15/2004,09:42,1019.25,1019.50,1019.25,1019.25,50,568,618.00
07/15/2004,09:43,1019.25,1019.50,1018.75,1018.75,272,1313,1585.00
07/15/2004,09:44,1018.75,1019.00,1018.75,1018.75,7,114,121.00
07/15/2004,09:45,1018.75,1019.25,1018.75,1018.75,503,433,936.00
07/15/2004,09:46,1018.75,1019.00,1018.50,1018.75,619,859,1478.00
07/15/2004,09:47,1018.75,1019.00,1018.50,1018.75,280,170,450.00
07/15/2004,09:48,1019.00,1019.25,1018.75,1019.25,352,32,384.00
07/15/2004,09:49,1019.00,1019.25,1019.00,1019.00,37,92,129.00
07/15/2004,09:50,1019.25,1019.25,1019.00,1019.25,239,192,431.00
07/15/2004,09:51,1019.00,1019.25,1019.00,1019.25,297,731,1028.00
07/15/2004,09:52,1019.00,1019.50,1019.00,1019.25,550,182,732.00
07/15/2004,09:53,1019.00,1019.25,1019.00,1019.25,60,43,103.00
07/15/2004,09:54,1019.00,1019.25,1018.50,1018.50,10,915,925.00
07/15/2004,09:55,1018.50,1018.75,1018.50,1018.50,275,230,505.00
07/15/2004,09:56,1018.50,1018.50,1018.00,1018.25,137,2774,2911.00
07/15/2004,09:57,1018.00,1018.25,1017.75,1017.75,96,1368,1464.00
07/15/2004,09:58,1017.75,1017.75,1017.50,1017.75,637,988,1625.00
07/15/2004,09:59,1017.75,1018.00,1017.50,1017.75,759,397,1156.00
07/15/2004,10:00,1017.75,1018.00,1016.75,1017.00,637,4397,5034.00
07/15/2004,10:01,1017.25,1017.50,1017.00,1017.50,608,1139,1747.00
07/15/2004,10:02,1017.50,1017.50,1017.25,1017.25,526,95,621.00
07/15/2004,10:03,1017.25,1017.50,1017.00,1017.00,660,560,1220.00
07/15/2004,10:04,1017.00,1017.25,1016.25,1016.50,927,3014,3941.00
07/15/2004,10:05,1016.50,1017.00,1016.50,1016.75,1009,263,1272.00
07/15/2004,10:06,1017.00,1017.25,1016.75,1017.25,895,133,1028.00
07/15/2004,10:07,1017.25,1017.50,1017.25,1017.25,238,823,1061.00
07/15/2004,10:08,1017.25,1017.50,1017.25,1017.50,37,259,296.00
07/15/2004,10:09,1017.25,1017.75,1017.25,1017.75,1325,97,1422.00
07/15/2004,10:10,1017.75,1018.50,1017.50,1018.25,2425,998,3423.00
07/15/2004,10:11,1018.25,1018.25,1018.00,1018.25,155,79,234.00
07/15/2004,10:12,1018.00,1018.25,1017.75,1017.75,57,1205,1262.00
07/15/2004,10:13,1017.75,1018.00,1017.50,1017.75,30,368,398.00
07/15/2004,10:14,1017.50,1018.00,1017.50,1017.75,561,138,699.00
07/15/2004,10:15,1017.75,1018.00,1017.75,1018.00,257,122,379.00
07/15/2004,10:16,1018.00,1018.25,1017.75,1018.25,1047,128,1175.00
07/15/2004,10:17,1018.25,1018.50,1018.00,1018.00,406,447,853.00
07/15/2004,10:18,1018.00,1018.00,1017.75,1018.00,20,708,728.00
07/15/2004,10:19,1018.00,1018.50,1017.75,1017.75,493,476,969.00
07/15/2004,10:20,1017.75,1018.25,1017.75,1018.00,250,357,607.00
07/15/2004,10:21,1018.00,1018.00,1017.00,1017.50,676,1843,2519.00
07/15/2004,10:22,1017.50,1017.50,1017.25,1017.25,441,5,446.00
07/15/2004,10:23,1017.25,1017.50,1017.00,1017.50,407,542,949.00
07/15/2004,10:24,1017.50,1017.50,1017.25,1017.50,338,15,353.00
07/15/2004,10:25,1017.50,1017.75,1017.25,1017.75,212,92,304.00
07/15/2004,10:26,1017.50,1017.75,1017.50,1017.75,76,40,116.00
07/15/2004,10:27,1017.50,1017.75,1016.50,1017.00,791,3135,3926.00
07/15/2004,10:28,1016.75,1017.25,1016.75,1017.25,373,47,420.00
07/15/2004,10:29,1017.00,1017.25,1017.00,1017.00,20,109,129.00
07/15/2004,10:30,1017.00,1017.25,1017.00,1017.25,55,773,828.00
07/15/2004,10:31,1017.00,1017.50,1017.00,1017.50,816,197,1013.00
07/15/2004,10:32,1017.25,1017.75,1017.25,1017.50,1182,345,1527.00
07/15/2004,10:33,1017.25,1017.50,1017.00,1017.00,132,249,381.00
07/15/2004,10:34,1017.00,1017.50,1017.00,1017.50,189,119,308.00
07/15/2004,10:35,1017.25,1017.50,1017.25,1017.25,24,28,52.00
07/15/2004,10:36,1017.25,1017.50,1017.25,1017.25,163,265,428.00
07/15/2004,10:37,1017.25,1017.50,1016.75,1017.00,200,779,979.00
07/15/2004,10:38,1017.00,1017.00,1016.50,1016.75,418,389,807.00
07/15/2004,10:39,1016.75,1017.00,1016.25,1016.25,45,1593,1638.00
07/15/2004,10:40,1016.25,1016.50,1015.75,1016.00,1926,2749,4675.00
07/15/2004,10:41,1015.75,1016.50,1015.75,1016.50,678,1078,1756.00
07/15/2004,10:42,1016.25,1016.50,1015.00,1015.50,2075,6226,8301.00
07/15/2004,10:43,1015.50,1015.75,1015.25,1015.50,1160,807,1967.00
07/15/2004,10:44,1015.50,1015.75,1015.25,1015.75,616,1246,1862.00
07/15/2004,10:45,1015.75,1016.00,1015.25,1015.75,910,809,1719.00
07/15/2004,10:46,1015.75,1016.25,1015.75,1016.00,1743,430,2173.00
07/15/2004,10:47,1016.00,1016.50,1016.00,1016.00,1604,488,2092.00
07/15/2004,10:48,1016.25,1016.50,1016.00,1016.25,413,63,476.00
07/15/2004,10:49,1016.25,1016.75,1016.25,1016.75,725,48,773.00
07/15/2004,10:50,1016.75,1016.75,1016.50,1016.50,1103,55,1158.00
07/15/2004,10:51,1016.50,1016.75,1016.50,1016.75,174,149,323.00
07/15/2004,10:52,1016.50,1017.25,1016.50,1017.25,1950,148,2098.00
07/15/2004,10:53,1017.25,1017.50,1017.25,1017.50,511,264,775.00
07/15/2004,10:54,1017.25,1017.50,1017.00,1017.25,137,476,613.00
07/15/2004,10:55,1017.00,1017.25,1017.00,1017.25,408,101,509.00
07/15/2004,10:56,1017.25,1017.75,1017.00,1017.75,2135,66,2201.00
07/15/2004,10:57,1017.75,1017.75,1017.25,1017.25,724,1183,1907.00
07/15/2004,10:58,1017.00,1017.50,1017.00,1017.50,449,303,752.00
07/15/2004,10:59,1017.50,1017.50,1017.25,1017.50,210,241,451.00
07/15/2004,11:00,1017.25,1017.50,1016.25,1016.50,631,2785,3416.00
07/15/2004,11:01,1016.75,1018.50,1016.50,1018.00,5347,501,5848.00
07/15/2004,11:02,1018.25,1018.50,1017.75,1018.00,2262,2464,4726.00
07/15/2004,11:03,1018.00,1019.25,1017.75,1019.00,3633,822,4455.00
07/15/2004,11:04,1018.75,1019.25,1018.75,1018.75,1288,711,1999.00
07/15/2004,11:05,1018.75,1019.00,1018.50,1018.50,1157,1988,3145.00
07/15/2004,11:06,1018.50,1018.75,1018.25,1018.25,177,905,1082.00
07/15/2004,11:07,1018.50,1019.00,1018.25,1018.75,2613,1349,3962.00
07/15/2004,11:08,1018.75,1019.00,1018.50,1018.50,327,224,551.00
07/15/2004,11:09,1018.50,1018.75,1018.00,1018.00,49,1335,1384.00
07/15/2004,11:10,1018.00,1018.50,1018.00,1018.50,219,73,292.00
07/15/2004,11:11,1018.50,1018.50,1018.25,1018.25,17,325,342.00
07/15/2004,11:12,1018.25,1019.25,1018.25,1019.25,2077,396,2473.00
07/15/2004,11:13,1019.25,1019.25,1018.75,1018.75,466,999,1465.00
07/15/2004,11:14,1018.75,1019.00,1018.25,1018.75,581,572,1153.00
07/15/2004,11:15,1018.75,1019.00,1018.75,1019.00,852,431,1283.00
07/15/2004,11:16,1019.00,1020.00,1018.75,1019.50,5328,3016,8344.00
07/15/2004,11:17,1019.50,1019.50,1019.00,1019.00,1480,668,2148.00
07/15/2004,11:18,1019.00,1019.00,1018.25,1018.50,127,990,1117.00
07/15/2004,11:19,1018.50,1018.75,1018.00,1018.25,364,697,1061.00
07/15/2004,11:20,1018.25,1019.00,1018.25,1018.50,765,87,852.00
07/15/2004,11:21,1018.50,1019.00,1018.50,1018.75,350,21,371.00
07/15/2004,11:22,1019.00,1019.00,1018.50,1018.50,90,268,358.00
07/15/2004,11:23,1018.50,1018.75,1018.25,1018.50,253,335,588.00
07/15/2004,11:24,1018.75,1019.25,1018.50,1019.25,685,191,876.00
07/15/2004,11:25,1019.25,1019.50,1019.00,1019.25,1263,688,1951.00
07/15/2004,11:26,1019.25,1019.50,1018.50,1018.50,314,1674,1988.00
07/15/2004,11:27,1018.50,1018.75,1018.50,1018.75,441,268,709.00
07/15/2004,11:28,1018.75,1018.75,1018.25,1018.50,603,401,1004.00
07/15/2004,11:29,1018.50,1018.75,1018.50,1018.50,29,42,71.00
07/15/2004,11:30,1018.75,1019.00,1018.75,1018.75,602,301,903.00
07/15/2004,11:31,1018.50,1019.00,1018.25,1018.75,254,556,810.00
07/15/2004,11:32,1018.75,1019.00,1018.50,1019.00,551,370,921.00
07/15/2004,11:33,1019.00,1019.00,1018.50,1018.75,259,297,556.00
07/15/2004,11:34,1018.75,1018.75,1018.50,1018.75,359,41,400.00
07/15/2004,11:35,1018.50,1018.75,1018.50,1018.50,222,478,700.00
07/15/2004,11:36,1018.75,1018.75,1018.50,1018.50,10,451,461.00
07/15/2004,11:37,1018.50,1019.00,1018.25,1018.75,383,97,480.00
07/15/2004,11:38,1019.00,1019.50,1018.75,1019.50,1816,314,2130.00
07/15/2004,11:39,1019.50,1020.50,1019.50,1020.00,4275,635,4910.00
07/15/2004,11:40,1020.25,1021.00,1020.00,1020.75,2724,726,3450.00
07/15/2004,11:41,1020.50,1021.25,1020.25,1020.25,1497,1531,3028.00
07/15/2004,11:42,1020.25,1020.50,1019.75,1020.25,1321,1149,2470.00
07/15/2004,11:43,1020.50,1020.75,1020.25,1020.25,822,708,1530.00
07/15/2004,11:44,1020.25,1021.25,1020.00,1020.75,2937,1161,4098.00
07/15/2004,11:45,1020.50,1021.00,1020.50,1021.00,649,97,746.00
07/15/2004,11:46,1021.00,1021.25,1020.75,1020.75,535,655,1190.00
07/15/2004,11:47,1020.75,1022.50,1020.75,1022.50,6512,3662,10174.00
07/15/2004,11:48,1022.25,1022.50,1021.50,1022.00,3496,3208,6704.00
07/15/2004,11:49,1022.00,1022.25,1021.75,1022.00,666,756,1422.00
07/15/2004,11:50,1022.00,1022.00,1021.50,1021.50,585,409,994.00
07/15/2004,11:51,1021.50,1022.00,1021.50,1021.50,452,758,1210.00
07/15/2004,11:52,1021.75,1021.75,1021.50,1021.50,180,109,289.00
07/15/2004,11:53,1021.75,1021.75,1020.75,1021.00,341,1930,2271.00
07/15/2004,11:54,1021.25,1021.75,1021.00,1021.50,1320,680,2000.00
07/15/2004,11:55,1021.50,1021.75,1021.50,1021.75,277,168,445.00
07/15/2004,11:56,1021.50,1021.75,1021.25,1021.25,8,539,547.00
07/15/2004,11:57,1021.25,1022.00,1021.25,1021.50,529,587,1116.00
07/15/2004,11:58,1021.50,1021.50,1021.25,1021.50,30,95,125.00
07/15/2004,11:59,1021.50,1021.75,1021.25,1021.50,583,321,904.00
07/15/2004,12:00,1021.50,1021.75,1021.50,1021.50,1159,148,1307.00
07/15/2004,12:01,1021.50,1021.75,1021.50,1021.50,524,68,592.00
07/15/2004,12:02,1021.50,1021.75,1021.50,1021.50,424,185,609.00
07/15/2004,12:03,1021.50,1021.75,1021.50,1021.50,239,403,642.00
07/15/2004,12:04,1021.50,1023.00,1021.50,1022.50,4855,886,5741.00
07/15/2004,12:05,1022.50,1022.50,1021.75,1022.00,673,540,1213.00
07/15/2004,12:06,1021.75,1022.00,1021.50,1021.75,577,823,1400.00
07/15/2004,12:07,1021.75,1022.00,1021.75,1022.00,242,116,358.00
07/15/2004,12:08,1022.00,1022.25,1021.75,1022.25,737,16,753.00
07/15/2004,12:09,1022.25,1022.50,1021.75,1022.00,759,827,1586.00
07/15/2004,12:10,1022.00,1022.25,1021.75,1022.25,234,186,420.00
07/15/2004,12:11,1022.50,1022.50,1021.50,1021.75,177,640,817.00
07/15/2004,12:12,1021.50,1021.75,1021.25,1021.50,185,1614,1799.00
07/15/2004,12:13,1021.25,1021.75,1021.25,1021.75,151,201,352.00
07/15/2004,12:14,1021.75,1022.00,1021.75,1021.75,189,7,196.00
07/15/2004,12:15,1021.75,1022.00,1021.75,1021.75,52,112,164.00
07/15/2004,12:16,1022.00,1022.00,1021.50,1021.50,165,456,621.00
07/15/2004,12:17,1021.50,1021.75,1020.50,1020.50,609,1988,2597.00
07/15/2004,12:18,1020.50,1020.50,1020.25,1020.50,654,1589,2243.00
07/15/2004,12:19,1020.25,1020.50,1020.25,1020.25,158,716,874.00
07/15/2004,12:20,1020.25,1020.75,1020.25,1020.50,308,111,419.00
07/15/2004,12:21,1020.50,1021.00,1020.50,1021.00,530,140,670.00
07/15/2004,12:22,1020.75,1021.00,1020.75,1020.75,37,19,56.00
07/15/2004,12:23,1020.75,1021.00,1020.50,1020.50,85,375,460.00
07/15/2004,12:24,1020.50,1020.50,1020.25,1020.50,695,405,1100.00
07/15/2004,12:25,1020.50,1020.75,1020.25,1020.50,275,47,322.00
07/15/2004,12:26,1020.50,1020.75,1020.50,1020.75,222,15,237.00
07/15/2004,12:27,1020.75,1020.75,1020.00,1020.25,399,775,1174.00
07/15/2004,12:28,1020.25,1020.50,1020.00,1020.25,288,29,317.00
07/15/2004,12:29,1020.25,1020.50,1019.75,1019.75,451,919,1370.00
07/15/2004,12:30,1020.00,1020.50,1019.75,1020.25,626,155,781.00
07/15/2004,12:31,1020.25,1020.50,1020.25,1020.25,35,24,59.00
07/15/2004,12:32,1020.50,1020.50,1020.25,1020.25,12,88,100.00
07/15/2004,12:33,1020.25,1020.50,1020.25,1020.25,32,286,318.00
07/15/2004,12:34,1020.25,1020.50,1020.00,1020.25,409,191,600.00
07/15/2004,12:35,1020.50,1020.50,1020.25,1020.50,45,13,58.00
07/15/2004,12:36,1020.25,1020.50,1020.00,1020.25,179,358,537.00
07/15/2004,12:37,1020.25,1020.50,1020.25,1020.25,55,385,440.00
07/15/2004,12:38,1020.25,1020.25,1018.75,1018.75,949,3791,4740.00
07/15/2004,12:39,1018.75,1019.75,1018.25,1019.75,2271,1969,4240.00
07/15/2004,12:40,1019.50,1019.75,1018.50,1018.50,79,1861,1940.00
07/15/2004,12:41,1018.75,1019.00,1018.50,1019.00,378,981,1359.00
07/15/2004,12:42,1019.00,1019.25,1018.75,1019.00,538,101,639.00
07/15/2004,12:43,1019.00,1019.50,1019.00,1019.25,376,116,492.00
07/15/2004,12:44,1019.00,1019.50,1019.00,1019.25,70,198,268.00
07/15/2004,12:45,1019.00,1019.25,1019.00,1019.25,210,160,370.00
07/15/2004,12:46,1019.25,1019.25,1018.00,1018.25,952,3576,4528.00
07/15/2004,12:47,1018.25,1019.25,1018.25,1019.00,628,470,1098.00
07/15/2004,12:48,1019.00,1019.00,1018.75,1018.75,36,230,266.00
07/15/2004,12:49,1018.75,1019.25,1018.75,1019.25,266,36,302.00
07/15/2004,12:50,1019.00,1019.25,1019.00,1019.00,584,88,672.00
07/15/2004,12:51,1019.25,1019.25,1017.75,1018.25,444,2793,3237.00
07/15/2004,12:52,1018.25,1018.75,1017.75,1018.50,1405,1289,2694.00
07/15/2004,12:53,1018.75,1019.25,1018.50,1019.00,724,416,1140.00
07/15/2004,12:54,1019.00,1019.00,1018.25,1018.50,33,444,477.00
07/15/2004,12:55,1018.50,1019.00,1018.25,1018.75,676,203,879.00
07/15/2004,12:56,1018.75,1019.25,1018.75,1019.25,637,399,1036.00
07/15/2004,12:57,1019.50,1019.75,1019.25,1019.50,932,265,1197.00
07/15/2004,12:58,1019.50,1019.50,1019.00,1019.25,115,399,514.00
07/15/2004,12:59,1019.25,1019.50,1019.00,1019.50,202,73,275.00
07/15/2004,13:00,1019.50,1019.50,1019.25,1019.50,237,6,243.00
07/15/2004,13:01,1019.50,1019.75,1019.25,1019.75,177,67,244.00
07/15/2004,13:02,1019.50,1019.50,1019.50,1019.50,0,531,531.00
07/15/2004,13:03,1019.50,1019.75,1019.25,1019.50,27,250,277.00
07/15/2004,13:04,1019.25,1019.50,1019.25,1019.50,750,58,808.00
07/15/2004,13:05,1019.50,1019.75,1019.50,1019.75,45,427,472.00
07/15/2004,13:06,1019.50,1019.75,1019.25,1019.25,5,233,238.00
07/15/2004,13:07,1019.25,1019.50,1019.25,1019.50,72,63,135.00
07/15/2004,13:08,1019.25,1019.25,1018.00,1018.00,1068,2436,3504.00
07/15/2004,13:09,1018.00,1018.75,1018.00,1018.00,563,1794,2357.00
07/15/2004,13:10,1018.25,1018.25,1017.75,1018.25,742,1943,2685.00
07/15/2004,13:11,1018.25,1018.25,1017.25,1017.50,268,2997,3265.00
07/15/2004,13:12,1017.50,1018.75,1017.25,1018.25,1486,624,2110.00
07/15/2004,13:13,1018.50,1018.50,1017.75,1018.00,1281,298,1579.00
07/15/2004,13:14,1018.00,1019.50,1018.00,1019.00,2573,875,3448.00
07/15/2004,13:15,1019.00,1019.25,1019.00,1019.25,536,144,680.00
07/15/2004,13:16,1019.25,1019.25,1018.25,1018.25,48,833,881.00
07/15/2004,13:17,1018.25,1018.75,1018.25,1018.50,233,122,355.00
07/15/2004,13:18,1018.75,1019.00,1018.50,1018.50,287,120,407.00
07/15/2004,13:19,1018.50,1018.75,1018.50,1018.50,27,142,169.00
07/15/2004,13:20,1018.25,1018.75,1018.25,1018.50,66,327,393.00
07/15/2004,13:21,1018.50,1019.00,1018.50,1019.00,256,16,272.00
07/15/2004,13:22,1019.00,1019.00,1018.75,1019.00,259,63,322.00
07/15/2004,13:23,1019.25,1019.25,1019.00,1019.25,62,62,124.00
07/15/2004,13:24,1019.25,1019.25,1019.00,1019.25,193,9,202.00
07/15/2004,13:25,1019.25,1019.25,1018.50,1018.75,198,875,1073.00
07/15/2004,13:26,1018.75,1019.00,1018.75,1019.00,124,31,155.00
07/15/2004,13:27,1019.00,1019.00,1018.75,1019.00,483,406,889.00
07/15/2004,13:28,1019.00,1019.25,1018.75,1019.00,723,400,1123.00
07/15/2004,13:29,1019.00,1019.00,1018.75,1019.00,107,366,473.00
07/15/2004,13:30,1019.00,1019.25,1018.75,1019.00,375,344,719.00
07/15/2004,13:31,1019.00,1019.25,1019.00,1019.25,88,27,115.00
07/15/2004,13:32,1019.25,1019.50,1019.00,1019.25,216,338,554.00
07/15/2004,13:33,1019.00,1019.25,1018.00,1018.75,1049,3451,4500.00
07/15/2004,13:34,1018.50,1018.75,1018.25,1018.50,221,432,653.00
07/15/2004,13:35,1018.50,1019.50,1018.50,1019.25,913,148,1061.00
07/15/2004,13:36,1019.00,1019.50,1019.00,1019.00,655,150,805.00
07/15/2004,13:37,1019.25,1019.25,1019.00,1019.25,474,569,1043.00
07/15/2004,13:38,1019.00,1019.00,1019.00,1019.00,0,30,30.00
07/15/2004,13:39,1019.00,1019.25,1018.75,1018.75,22,308,330.00
07/15/2004,13:40,1018.75,1019.00,1018.50,1018.75,236,211,447.00
07/15/2004,13:41,1018.75,1019.00,1018.50,1018.75,126,129,255.00
07/15/2004,13:42,1019.00,1019.25,1019.00,1019.00,355,169,524.00
07/15/2004,13:43,1019.00,1019.25,1019.00,1019.00,89,212,301.00
07/15/2004,13:44,1019.00,1019.00,1018.50,1018.50,56,638,694.00
07/15/2004,13:45,1018.75,1019.25,1018.50,1019.00,359,22,381.00
07/15/2004,13:46,1018.75,1019.25,1018.75,1019.00,414,95,509.00
07/15/2004,13:47,1019.25,1019.50,1019.00,1019.25,356,194,550.00
07/15/2004,13:48,1019.25,1020.00,1019.25,1019.75,2209,1225,3434.00
07/15/2004,13:49,1019.75,1020.00,1019.50,1019.75,656,136,792.00
07/15/2004,13:50,1019.75,1020.00,1019.25,1019.25,41,984,1025.00
07/15/2004,13:51,1019.25,1019.50,1019.25,1019.50,53,59,112.00
07/15/2004,13:52,1019.25,1019.25,1019.00,1019.00,0,313,313.00
07/15/2004,13:53,1019.00,1019.00,1018.50,1018.50,60,2112,2172.00
07/15/2004,13:54,1018.50,1019.00,1018.50,1018.75,593,68,661.00
07/15/2004,13:55,1018.75,1019.00,1018.25,1019.00,417,668,1085.00
07/15/2004,13:56,1019.00,1019.00,1018.75,1019.00,178,17,195.00
07/15/2004,13:57,1019.00,1020.00,1019.00,1019.50,2033,526,2559.00
07/15/2004,13:58,1019.50,1019.75,1018.75,1018.75,265,2197,2462.00
07/15/2004,13:59,1019.00,1019.00,1018.00,1018.00,313,1724,2037.00
07/15/2004,14:00,1018.25,1018.25,1017.75,1018.00,224,688,912.00
07/15/2004,14:01,1018.00,1019.00,1018.00,1018.25,721,639,1360.00
07/15/2004,14:02,1018.25,1018.50,1017.75,1018.00,168,875,1043.00
07/15/2004,14:03,1017.75,1018.00,1017.25,1017.50,435,1948,2383.00
07/15/2004,14:04,1017.50,1018.25,1017.50,1017.50,1002,370,1372.00
07/15/2004,14:05,1017.75,1018.00,1017.25,1018.00,972,798,1770.00
07/15/2004,14:06,1017.75,1018.00,1017.25,1017.25,32,491,523.00
07/15/2004,14:07,1017.50,1017.75,1016.75,1017.50,928,2464,3392.00
07/15/2004,14:08,1017.50,1017.50,1016.75,1017.00,289,987,1276.00
07/15/2004,14:09,1017.25,1017.75,1017.00,1017.50,1193,402,1595.00
07/15/2004,14:10,1017.75,1017.75,1017.50,1017.50,260,17,277.00
07/15/2004,14:11,1017.50,1017.75,1017.50,1017.50,342,310,652.00
07/15/2004,14:12,1017.75,1017.75,1017.00,1017.75,681,413,1094.00
07/15/2004,14:13,1017.75,1017.75,1017.25,1017.25,237,218,455.00
07/15/2004,14:14,1017.25,1017.75,1017.00,1017.75,542,250,792.00
07/15/2004,14:15,1017.50,1017.75,1017.25,1017.25,48,323,371.00
07/15/2004,14:16,1017.25,1018.00,1017.25,1017.75,722,517,1239.00
07/15/2004,14:17,1017.75,1018.00,1017.75,1017.75,27,128,155.00
07/15/2004,14:18,1018.00,1018.50,1017.75,1018.25,1541,375,1916.00
07/15/2004,14:19,1018.25,1018.25,1017.50,1017.75,320,424,744.00
07/15/2004,14:20,1018.00,1018.50,1017.75,1018.50,314,369,683.00
07/15/2004,14:21,1018.50,1018.50,1018.00,1018.25,581,124,705.00
07/15/2004,14:22,1018.00,1018.25,1018.00,1018.25,24,1,25.00
07/15/2004,14:23,1018.00,1018.25,1017.75,1018.25,181,214,395.00
07/15/2004,14:24,1018.00,1018.25,1017.75,1017.75,143,161,304.00
07/15/2004,14:25,1017.75,1018.00,1017.50,1018.00,335,237,572.00
07/15/2004,14:26,1018.00,1018.00,1017.50,1017.75,104,305,409.00
07/15/2004,14:27,1017.75,1018.00,1017.50,1017.50,78,121,199.00
07/15/2004,14:28,1017.50,1018.00,1017.25,1017.25,318,753,1071.00
07/15/2004,14:29,1017.25,1017.50,1017.25,1017.25,26,133,159.00
07/15/2004,14:30,1017.25,1017.50,1016.75,1016.75,77,751,828.00
07/15/2004,14:31,1016.75,1017.00,1016.00,1016.50,759,2606,3365.00
07/15/2004,14:32,1016.25,1016.50,1016.00,1016.25,347,505,852.00
07/15/2004,14:33,1016.25,1017.00,1016.25,1017.00,693,181,874.00
07/15/2004,14:34,1017.00,1017.25,1016.75,1017.00,1504,123,1627.00
07/15/2004,14:35,1017.25,1017.25,1016.50,1017.00,591,512,1103.00
07/15/2004,14:36,1017.00,1017.50,1016.75,1017.25,573,353,926.00
07/15/2004,14:37,1017.50,1017.50,1016.75,1017.00,241,661,902.00
07/15/2004,14:38,1017.25,1017.25,1016.75,1017.00,288,182,470.00
07/15/2004,14:39,1017.00,1017.50,1017.00,1017.50,1046,123,1169.00
07/15/2004,14:40,1017.25,1017.75,1017.00,1017.25,448,889,1337.00
07/15/2004,14:41,1017.25,1017.25,1016.50,1016.75,368,1208,1576.00
07/15/2004,14:42,1016.50,1017.00,1016.25,1016.50,532,1316,1848.00
07/15/2004,14:43,1016.50,1017.00,1016.50,1016.75,312,194,506.00
07/15/2004,14:44,1016.75,1017.00,1016.50,1016.75,217,118,335.00
07/15/2004,14:45,1016.75,1017.00,1016.50,1016.75,123,182,305.00
07/15/2004,14:46,1017.00,1017.00,1016.25,1016.50,383,662,1045.00
07/15/2004,14:47,1016.50,1017.00,1016.25,1016.75,596,683,1279.00
07/15/2004,14:48,1016.75,1017.00,1016.25,1017.00,666,531,1197.00
07/15/2004,14:49,1016.75,1016.75,1016.50,1016.75,30,704,734.00
07/15/2004,14:50,1016.75,1016.75,1015.25,1015.25,796,3584,4380.00
07/15/2004,14:51,1015.50,1016.00,1015.25,1016.00,1919,1004,2923.00
07/15/2004,14:52,1015.75,1016.00,1015.50,1015.50,580,851,1431.00
07/15/2004,14:53,1015.75,1015.75,1015.00,1015.00,640,2099,2739.00
07/15/2004,14:54,1015.00,1015.25,1014.25,1014.25,1258,3944,5202.00
07/15/2004,14:55,1014.50,1014.75,1014.25,1014.50,2002,1442,3444.00
07/15/2004,14:56,1014.50,1014.75,1013.75,1014.25,1632,3878,5510.00
07/15/2004,14:57,1014.25,1014.50,1014.00,1014.50,928,706,1634.00
07/15/2004,14:58,1014.50,1014.50,1014.00,1014.25,727,521,1248.00
07/15/2004,14:59,1014.25,1014.50,1014.00,1014.25,1878,841,2719.00
07/15/2004,15:00,1014.25,1014.50,1014.00,1014.00,1101,1190,2291.00
07/15/2004,15:01,1014.25,1014.25,1013.25,1013.25,2602,4310,6912.00
07/15/2004,15:02,1013.25,1013.75,1013.00,1013.25,1628,2064,3692.00
07/15/2004,15:03,1013.25,1013.75,1013.00,1013.25,2074,994,3068.00
07/15/2004,15:04,1013.25,1013.25,1012.50,1012.75,1886,2109,3995.00
07/15/2004,15:05,1012.75,1013.00,1012.00,1012.75,1088,1451,2539.00
07/15/2004,15:06,1012.50,1012.75,1012.25,1012.50,1104,757,1861.00
07/15/2004,15:07,1012.50,1013.25,1012.00,1013.25,3798,1235,5033.00
07/15/2004,15:08,1013.00,1013.75,1012.75,1013.50,2468,1445,3913.00
07/15/2004,15:09,1013.75,1015.25,1013.50,1015.25,4988,1410,6398.00
07/15/2004,15:10,1015.00,1015.25,1013.75,1014.00,684,2910,3594.00
07/15/2004,15:11,1013.75,1014.00,1013.50,1013.75,317,604,921.00
07/15/2004,15:12,1013.50,1014.25,1012.25,1012.50,1313,3079,4392.00
07/15/2004,15:13,1012.75,1012.75,1012.25,1012.50,889,1681,2570.00
07/15/2004,15:14,1012.50,1013.00,1012.25,1012.25,612,1091,1703.00
07/15/2004,15:15,1012.50,1012.50,1011.00,1011.25,3023,5595,8618.00
07/15/2004,15:16,1011.25,1011.25,1011.00,1011.25,6,5,11.00
07/15/2004,15:31,1013.00,1013.25,1012.25,1012.50,411,412,823.00
07/15/2004,15:32,1012.25,1012.50,1012.25,1012.50,142,147,289.00
07/15/2004,15:33,1012.50,1012.50,1012.00,1012.50,251,113,364.00
07/15/2004,15:34,1012.25,1012.50,1012.25,1012.25,47,172,219.00
07/15/2004,15:35,1012.25,1012.50,1012.25,1012.50,91,6,97.00
07/15/2004,15:36,1012.50,1012.75,1012.25,1012.50,98,178,276.00
07/15/2004,15:37,1012.25,1012.25,1012.25,1012.25,0,128,128.00
07/15/2004,15:38,1012.25,1012.25,1012.00,1012.25,46,13,59.00
07/15/2004,15:39,1012.25,1012.25,1011.75,1011.75,24,174,198.00
07/15/2004,15:40,1011.75,1012.25,1011.75,1012.25,201,17,218.00
07/15/2004,15:41,1012.25,1012.75,1012.25,1012.75,153,61,214.00
07/15/2004,15:42,1012.50,1012.50,1012.00,1012.00,0,240,240.00
07/15/2004,15:43,1012.00,1012.00,1011.75,1011.75,23,172,195.00
07/15/2004,15:44,1011.75,1011.75,1011.50,1011.75,60,39,99.00
07/15/2004,15:45,1012.00,1012.25,1012.00,1012.00,71,19,90.00
07/15/2004,15:46,1012.00,1012.50,1012.00,1012.25,66,48,114.00
07/15/2004,15:47,1012.25,1012.25,1012.00,1012.00,0,87,87.00
07/15/2004,15:48,1011.75,1012.25,1011.75,1012.25,45,3,48.00
07/15/2004,15:49,1012.25,1012.25,1012.00,1012.25,88,70,158.00
07/15/2004,15:50,1012.25,1012.50,1012.25,1012.25,44,14,58.00
07/15/2004,15:51,1012.50,1012.50,1012.25,1012.25,5,43,48.00
07/15/2004,15:52,1012.00,1012.25,1012.00,1012.00,2,38,40.00
07/15/2004,15:53,1011.75,1012.25,1011.75,1012.00,44,25,69.00
07/15/2004,15:54,1012.00,1012.25,1011.75,1012.00,15,26,41.00
07/15/2004,15:55,1012.00,1012.25,1011.75,1012.25,14,1,15.00
07/15/2004,15:56,1012.00,1012.25,1012.00,1012.00,1,6,7.00
07/15/2004,15:57,1012.00,1012.25,1012.00,1012.25,18,3,21.00
07/15/2004,15:58,1012.25,1012.25,1012.00,1012.00,1,25,26.00
07/15/2004,15:59,1011.75,1011.75,1011.75,1011.75,0,1,1.00
07/15/2004,16:00,1012.00,1012.00,1011.25,1011.50,132,273,405.00
07/15/2004,17:01,1011.00,1011.00,1010.75,1011.00,46,2,48.00
07/15/2004,17:02,1011.00,1011.00,1010.75,1010.75,39,11,50.00
07/15/2004,17:03,1011.00,1011.25,1011.00,1011.25,62,0,62.00
07/15/2004,17:04,1011.00,1011.00,1011.00,1011.00,0,43,43.00
07/15/2004,17:05,1011.00,1011.00,1011.00,1011.00,0,3,3.00
07/15/2004,17:06,1011.25,1011.25,1011.00,1011.00,3,6,9.00
07/15/2004,17:07,1011.25,1011.25,1011.25,1011.25,1,0,1.00
07/15/2004,17:08,1011.25,1011.25,1011.25,1011.25,6,0,6.00
07/15/2004,17:10,1011.25,1011.50,1011.25,1011.50,88,0,88.00
07/15/2004,17:11,1011.25,1011.25,1011.25,1011.25,0,8,8.00
07/15/2004,17:12,1011.25,1011.25,1011.25,1011.25,0,1,1.00
07/15/2004,17:13,1011.50,1011.50,1011.25,1011.25,2,2,4.00
07/15/2004,17:14,1011.25,1011.25,1011.25,1011.25,0,4,4.00
07/15/2004,17:15,1011.25,1011.25,1011.25,1011.25,0,2,2.00
07/15/2004,17:16,1011.25,1011.25,1011.00,1011.00,0,10,10.00
07/15/2004,17:17,1011.50,1011.50,1011.50,1011.50,1,0,1.00
07/15/2004,17:18,1011.50,1011.50,1011.00,1011.00,12,95,107.00
07/15/2004,17:19,1011.25,1011.25,1011.25,1011.25,2,0,2.00
07/15/2004,17:20,1011.25,1011.25,1011.25,1011.25,5,0,5.00
07/15/2004,17:21,1011.25,1011.25,1011.25,1011.25,1,0,1.00
07/15/2004,17:22,1011.25,1011.25,1011.25,1011.25,1,0,1.00
07/15/2004,17:24,1011.00,1011.50,1011.00,1011.50,26,1,27.00
07/15/2004,17:26,1011.25,1011.25,1011.25,1011.25,0,1,1.00
07/15/2004,17:27,1011.50,1011.50,1011.50,1011.50,3,0,3.00
07/15/2004,17:28,1011.25,1011.25,1011.25,1011.25,0,5,5.00
07/15/2004,17:29,1011.25,1011.25,1011.25,1011.25,0,79,79.00
07/15/2004,17:30,1011.25,1011.25,1011.00,1011.25,35,13,48.00
07/15/2004,17:31,1011.25,1011.50,1011.25,1011.25,13,9,22.00
07/15/2004,17:32,1011.25,1011.25,1011.25,1011.25,0,6,6.00
07/15/2004,17:33,1011.25,1011.25,1011.25,1011.25,0,1,1.00
07/15/2004,17:36,1011.25,1011.25,1011.25,1011.25,0,1,1.00
07/15/2004,17:39,1011.50,1011.50,1011.25,1011.25,5,11,16.00
07/15/2004,17:40,1011.50,1011.50,1011.50,1011.50,1,0,1.00
07/15/2004,17:41,1011.25,1011.25,1011.25,1011.25,0,1,1.00
07/15/2004,17:44,1011.25,1011.50,1011.25,1011.50,1,1,2.00
07/15/2004,17:45,1011.50,1011.50,1011.50,1011.50,9,0,9.00
07/15/2004,17:47,1011.50,1011.50,1011.50,1011.50,2,0,2.00
07/15/2004,17:48,1011.50,1011.50,1011.50,1011.50,1,0,1.00
07/15/2004,17:53,1011.50,1011.50,1011.50,1011.50,6,0,6.00
07/15/2004,17:56,1011.50,1011.50,1011.50,1011.50,130,0,130.00
07/15/2004,17:57,1011.50,1011.50,1011.50,1011.50,7,0,7.00
07/15/2004,18:01,1011.75,1011.75,1011.75,1011.75,3,0,3.00
07/15/2004,18:02,1011.75,1011.75,1011.75,1011.75,24,0,24.00
07/15/2004,18:03,1011.75,1012.00,1011.75,1012.00,4,0,4.00
07/15/2004,18:04,1012.00,1012.00,1012.00,1012.00,2,0,2.00
07/15/2004,18:05,1012.00,1012.00,1011.75,1011.75,1,1,2.00
07/15/2004,18:06,1012.00,1012.00,1012.00,1012.00,1,0,1.00
07/15/2004,18:07,1012.00,1012.00,1012.00,1012.00,5,0,5.00
07/15/2004,18:08,1012.00,1012.00,1012.00,1012.00,16,0,16.00
07/15/2004,18:10,1012.00,1012.00,1012.00,1012.00,2,0,2.00
07/15/2004,18:11,1012.00,1012.00,1011.75,1011.75,1,5,6.00
07/15/2004,18:13,1012.00,1012.00,1012.00,1012.00,1,0,1.00
07/15/2004,18:14,1012.00,1012.00,1012.00,1012.00,1,0,1.00
07/15/2004,18:15,1012.00,1012.00,1012.00,1012.00,1,0,1.00
07/15/2004,18:16,1012.00,1012.00,1012.00,1012.00,1,0,1.00
07/15/2004,18:17,1012.00,1012.00,1012.00,1012.00,1,0,1.00
07/15/2004,18:19,1012.00,1012.00,1012.00,1012.00,2,0,2.00
07/15/2004,18:21,1012.00,1012.00,1012.00,1012.00,4,0,4.00
07/15/2004,18:22,1012.00,1012.00,1011.75,1011.75,1,5,6.00
07/15/2004,18:25,1012.00,1012.00,1012.00,1012.00,1,0,1.00
07/15/2004,18:26,1012.00,1012.00,1011.75,1012.00,48,1,49.00
07/15/2004,18:27,1012.00,1012.00,1012.00,1012.00,3,0,3.00
07/15/2004,18:30,1012.00,1012.00,1012.00,1012.00,1,0,1.00
07/15/2004,18:31,1012.25,1012.25,1012.25,1012.25,15,0,15.00
07/15/2004,18:32,1012.25,1012.25,1012.25,1012.25,11,0,11.00
07/15/2004,18:33,1012.00,1012.25,1012.00,1012.25,1,5,6.00
07/15/2004,18:34,1012.00,1012.00,1012.00,1012.00,0,1,1.00
07/15/2004,18:38,1012.25,1012.25,1012.25,1012.25,3,0,3.00
07/15/2004,18:43,1012.00,1012.25,1012.00,1012.00,1,5,6.00
07/15/2004,18:44,1012.00,1012.00,1012.00,1012.00,0,1,1.00
07/15/2004,18:46,1012.25,1012.25,1012.25,1012.25,1,0,1.00
07/15/2004,18:47,1012.25,1012.25,1012.25,1012.25,4,0,4.00
07/15/2004,18:49,1012.25,1012.25,1012.00,1012.00,1,4,5.00
07/15/2004,18:51,1012.00,1012.00,1012.00,1012.00,0,2,2.00
07/15/2004,18:52,1012.00,1012.00,1012.00,1012.00,0,1,1.00
07/15/2004,18:53,1012.00,1012.00,1012.00,1012.00,0,1,1.00
07/15/2004,18:54,1012.00,1012.00,1012.00,1012.00,0,1,1.00
07/15/2004,18:56,1011.75,1011.75,1011.75,1011.75,0,1,1.00
07/15/2004,18:57,1012.00,1012.00,1012.00,1012.00,1,0,1.00
07/15/2004,18:59,1012.00,1012.00,1012.00,1012.00,1,0,1.00
07/15/2004,19:00,1011.75,1011.75,1011.75,1011.75,0,1,1.00
07/15/2004,19:01,1011.75,1011.75,1011.75,1011.75,0,1,1.00
07/15/2004,19:02,1012.00,1012.00,1011.75,1012.00,18,2,20.00
07/15/2004,19:03,1011.75,1011.75,1011.75,1011.75,0,1,1.00
07/15/2004,19:09,1012.00,1012.00,1012.00,1012.00,15,0,15.00
07/15/2004,19:10,1012.00,1012.25,1012.00,1012.25,7,0,7.00
07/15/2004,19:13,1011.75,1011.75,1011.75,1011.75,0,5,5.00
07/15/2004,19:17,1012.00,1012.25,1012.00,1012.25,2,0,2.00
07/15/2004,19:18,1012.00,1012.00,1012.00,1012.00,0,3,3.00
07/15/2004,19:20,1012.00,1012.00,1012.00,1012.00,0,1,1.00
07/15/2004,19:21,1012.00,1012.00,1012.00,1012.00,0,2,2.00
07/15/2004,19:22,1012.00,1012.00,1012.00,1012.00,0,3,3.00
07/15/2004,19:32,1012.00,1012.00,1012.00,1012.00,0,12,12.00
07/15/2004,19:33,1011.75,1011.75,1011.75,1011.75,0,5,5.00
07/15/2004,19:34,1012.00,1012.00,1012.00,1012.00,30,0,30.00
07/15/2004,19:35,1012.25,1012.25,1012.25,1012.25,1,0,1.00
07/15/2004,19:38,1012.00,1012.00,1012.00,1012.00,0,2,2.00
07/15/2004,19:39,1012.00,1012.00,1012.00,1012.00,0,1,1.00
07/15/2004,19:40,1012.00,1012.00,1012.00,1012.00,0,1,1.00
07/15/2004,19:42,1012.00,1012.00,1012.00,1012.00,0,1,1.00
07/15/2004,19:44,1012.00,1012.00,1012.00,1012.00,0,1,1.00
07/15/2004,19:45,1012.00,1012.00,1012.00,1012.00,0,1,1.00
07/15/2004,19:47,1012.00,1012.00,1012.00,1012.00,0,5,5.00
07/15/2004,19:48,1012.00,1012.00,1012.00,1012.00,0,5,5.00
07/15/2004,19:49,1012.00,1012.25,1012.00,1012.25,3,6,9.00
07/15/2004,19:50,1012.00,1012.00,1012.00,1012.00,0,1,1.00
07/15/2004,19:51,1012.00,1012.00,1012.00,1012.00,0,4,4.00
07/15/2004,19:52,1012.00,1012.00,1012.00,1012.00,0,5,5.00
07/15/2004,19:56,1012.25,1012.25,1012.25,1012.25,1,0,1.00
07/15/2004,20:00,1012.00,1012.00,1012.00,1012.00,0,6,6.00
07/15/2004,20:01,1012.00,1012.00,1012.00,1012.00,0,5,5.00
07/15/2004,20:02,1011.75,1011.75,1011.75,1011.75,0,1,1.00
07/15/2004,20:03,1011.75,1011.75,1011.75,1011.75,0,10,10.00
07/15/2004,20:07,1012.25,1012.25,1012.00,1012.00,1,1,2.00
07/15/2004,20:08,1012.00,1012.00,1012.00,1012.00,0,4,4.00
07/15/2004,20:09,1012.00,1012.00,1011.75,1011.75,0,14,14.00
07/15/2004,20:10,1012.00,1012.00,1012.00,1012.00,2,0,2.00
07/15/2004,20:11,1012.00,1012.00,1012.00,1012.00,2,0,2.00
07/15/2004,20:12,1012.00,1012.00,1012.00,1012.00,2,0,2.00
07/15/2004,20:13,1012.00,1012.00,1012.00,1012.00,5,0,5.00
07/15/2004,20:14,1012.00,1012.00,1012.00,1012.00,1,0,1.00
07/15/2004,20:15,1012.00,1012.00,1012.00,1012.00,5,0,5.00
07/15/2004,20:16,1012.00,1012.00,1012.00,1012.00,2,0,2.00
07/15/2004,20:18,1012.25,1012.25,1012.25,1012.25,10,0,10.00
07/15/2004,20:19,1012.00,1012.00,1012.00,1012.00,0,5,5.00
07/15/2004,20:21,1012.25,1012.25,1012.25,1012.25,22,0,22.00
07/15/2004,20:22,1012.25,1012.25,1012.25,1012.25,5,0,5.00
07/15/2004,20:23,1012.50,1012.75,1012.50,1012.75,132,0,132.00
07/15/2004,20:25,1012.50,1012.50,1012.50,1012.50,0,32,32.00
07/15/2004,20:26,1012.50,1012.50,1012.50,1012.50,0,28,28.00
07/15/2004,20:28,1012.75,1012.75,1012.75,1012.75,15,0,15.00
07/15/2004,20:31,1012.75,1012.75,1012.75,1012.75,4,0,4.00
07/15/2004,20:32,1012.75,1012.75,1012.75,1012.75,14,0,14.00
07/15/2004,20:33,1012.75,1012.75,1012.75,1012.75,2,0,2.00
07/15/2004,20:35,1012.75,1012.75,1012.75,1012.75,7,0,7.00
07/15/2004,20:36,1012.50,1012.50,1012.50,1012.50,0,3,3.00
07/15/2004,20:37,1012.50,1012.50,1012.50,1012.50,0,48,48.00
07/15/2004,20:38,1012.25,1012.25,1012.00,1012.00,0,11,11.00
07/15/2004,20:40,1012.25,1012.25,1012.25,1012.25,5,0,5.00
07/15/2004,20:41,1012.50,1012.50,1012.50,1012.50,30,0,30.00
07/15/2004,20:42,1012.50,1012.50,1012.50,1012.50,7,0,7.00
07/15/2004,20:44,1012.50,1012.75,1012.50,1012.75,20,0,20.00
07/15/2004,20:46,1012.50,1012.50,1012.50,1012.50,0,3,3.00
07/15/2004,20:47,1012.50,1012.50,1012.50,1012.50,0,11,11.00
07/15/2004,20:48,1012.50,1012.50,1012.25,1012.50,15,2,17.00
07/15/2004,20:49,1012.50,1012.50,1012.50,1012.50,7,0,7.00
07/15/2004,20:50,1012.50,1012.50,1012.50,1012.50,4,0,4.00
07/15/2004,20:52,1012.75,1012.75,1012.75,1012.75,2,0,2.00
07/15/2004,20:55,1012.50,1012.50,1012.50,1012.50,0,4,4.00
07/15/2004,20:56,1012.50,1012.50,1012.50,1012.50,0,8,8.00
07/15/2004,20:57,1012.50,1012.50,1012.50,1012.50,0,2,2.00
07/15/2004,20:58,1012.50,1012.50,1012.50,1012.50,0,6,6.00
07/15/2004,20:59,1012.50,1012.50,1012.50,1012.50,0,1,1.00
07/15/2004,21:00,1012.50,1012.50,1012.50,1012.50,0,1,1.00
07/15/2004,21:01,1012.50,1012.50,1012.25,1012.25,0,8,8.00
07/15/2004,21:03,1012.25,1012.25,1012.25,1012.25,0,2,2.00
07/15/2004,21:06,1012.25,1012.25,1012.25,1012.25,0,20,20.00
07/15/2004,21:07,1012.25,1012.25,1012.25,1012.25,0,1,1.00
07/15/2004,21:08,1012.25,1012.25,1012.00,1012.00,0,20,20.00
07/15/2004,21:09,1012.25,1012.25,1012.25,1012.25,10,0,10.00
07/15/2004,21:10,1012.25,1012.25,1012.25,1012.25,1,0,1.00
07/15/2004,21:13,1012.50,1012.50,1012.50,1012.50,36,0,36.00
07/15/2004,21:18,1012.50,1012.50,1012.50,1012.50,5,0,5.00
07/15/2004,21:22,1012.50,1012.50,1012.50,1012.50,3,0,3.00
07/15/2004,21:24,1012.50,1012.50,1012.50,1012.50,1,0,1.00
07/15/2004,21:26,1012.50,1012.50,1012.50,1012.50,4,0,4.00
07/15/2004,21:27,1012.50,1012.50,1012.50,1012.50,1,0,1.00
07/15/2004,21:28,1012.75,1012.75,1012.75,1012.75,71,0,71.00
07/15/2004,21:29,1012.75,1012.75,1012.75,1012.75,7,0,7.00
07/15/2004,21:30,1012.75,1012.75,1012.75,1012.75,5,0,5.00
07/15/2004,21:31,1012.75,1012.75,1012.75,1012.75,11,0,11.00
07/15/2004,21:33,1013.00,1013.00,1013.00,1013.00,103,0,103.00
07/15/2004,21:34,1013.25,1013.25,1013.25,1013.25,7,0,7.00
07/15/2004,21:36,1013.00,1013.00,1013.00,1013.00,0,35,35.00
07/15/2004,21:37,1013.00,1013.25,1013.00,1013.25,1,1,2.00
07/15/2004,21:38,1013.00,1013.00,1013.00,1013.00,0,4,4.00
07/15/2004,21:39,1013.25,1013.25,1013.25,1013.25,1,0,1.00
07/15/2004,21:40,1013.00,1013.00,1012.75,1012.75,0,4,4.00
07/15/2004,21:43,1013.00,1013.00,1013.00,1013.00,11,0,11.00
07/15/2004,21:44,1013.00,1013.00,1013.00,1013.00,3,0,3.00
07/15/2004,21:45,1013.25,1013.25,1013.00,1013.00,1,1,2.00
07/15/2004,21:46,1013.00,1013.25,1013.00,1013.25,149,1,150.00
07/15/2004,21:48,1013.25,1013.25,1013.25,1013.25,1,0,1.00
07/15/2004,21:49,1013.25,1013.25,1013.25,1013.25,6,0,6.00
07/15/2004,21:50,1013.25,1013.25,1013.25,1013.25,5,0,5.00
07/15/2004,21:52,1013.25,1013.50,1013.25,1013.50,10,0,10.00
07/15/2004,21:54,1013.50,1013.50,1013.50,1013.50,1,0,1.00
07/15/2004,21:55,1013.00,1013.25,1013.00,1013.25,1,1,2.00
07/15/2004,21:56,1013.50,1013.50,1013.50,1013.50,10,0,10.00
07/15/2004,21:57,1013.50,1013.50,1013.00,1013.50,2,1,3.00
07/15/2004,21:58,1013.50,1013.50,1013.50,1013.50,1,0,1.00
07/15/2004,21:59,1013.50,1013.50,1013.50,1013.50,4,0,4.00
07/15/2004,22:03,1013.25,1013.25,1013.25,1013.25,0,1,1.00
07/15/2004,22:04,1013.25,1013.25,1013.25,1013.25,0,2,2.00
07/15/2004,22:05,1013.50,1013.50,1013.50,1013.50,1,0,1.00
07/15/2004,22:06,1013.50,1013.50,1013.50,1013.50,1,0,1.00
07/15/2004,22:07,1013.50,1013.50,1013.50,1013.50,60,0,60.00
07/15/2004,22:08,1013.50,1013.50,1013.50,1013.50,36,0,36.00
07/15/2004,22:09,1013.50,1013.50,1013.50,1013.50,2,0,2.00
07/15/2004,22:10,1013.50,1013.50,1013.50,1013.50,2,0,2.00
07/15/2004,22:11,1013.50,1013.50,1013.50,1013.50,4,0,4.00
07/15/2004,22:12,1013.50,1013.50,1013.50,1013.50,7,0,7.00
07/15/2004,22:13,1013.50,1013.50,1013.50,1013.50,1,0,1.00
07/15/2004,22:14,1013.50,1013.50,1013.50,1013.50,1,0,1.00
07/15/2004,22:15,1013.75,1013.75,1013.25,1013.25,1,5,6.00
07/15/2004,22:16,1013.25,1013.25,1013.25,1013.25,0,3,3.00
07/15/2004,22:17,1013.25,1013.25,1013.25,1013.25,0,6,6.00
07/15/2004,22:18,1013.50,1013.50,1013.25,1013.25,1,1,2.00
07/15/2004,22:20,1013.25,1013.50,1013.25,1013.50,31,1,32.00
07/15/2004,22:21,1013.50,1013.50,1013.50,1013.50,6,0,6.00
07/15/2004,22:22,1013.25,1013.25,1013.25,1013.25,0,10,10.00
07/15/2004,22:23,1013.25,1013.25,1013.25,1013.25,0,15,15.00
07/15/2004,22:26,1013.25,1013.25,1013.25,1013.25,0,31,31.00
07/15/2004,22:27,1013.25,1013.25,1013.25,1013.25,0,2,2.00
07/15/2004,22:30,1013.25,1013.50,1013.25,1013.50,5,10,15.00
07/15/2004,22:33,1013.25,1013.25,1013.25,1013.25,0,1,1.00
07/15/2004,22:34,1013.25,1013.25,1013.25,1013.25,0,4,4.00
07/15/2004,22:35,1013.25,1013.25,1013.25,1013.25,0,2,2.00
07/15/2004,22:36,1013.25,1013.25,1013.25,1013.25,0,18,18.00
07/15/2004,22:38,1013.50,1013.50,1013.25,1013.25,65,1,66.00
07/15/2004,22:39,1013.50,1013.50,1013.50,1013.50,3,0,3.00
07/15/2004,22:41,1013.50,1013.50,1013.50,1013.50,2,0,2.00
07/15/2004,22:42,1013.50,1013.50,1013.50,1013.50,1,0,1.00
07/15/2004,22:43,1013.50,1013.75,1013.50,1013.50,3,3,6.00
07/15/2004,22:44,1013.50,1013.50,1013.50,1013.50,0,17,17.00
07/15/2004,22:45,1013.50,1013.50,1013.50,1013.50,0,1,1.00
07/15/2004,22:46,1013.50,1013.50,1013.50,1013.50,0,2,2.00
07/15/2004,22:47,1013.50,1013.50,1013.50,1013.50,0,3,3.00
07/15/2004,22:48,1013.50,1013.50,1013.50,1013.50,0,1,1.00
07/15/2004,22:50,1013.50,1013.50,1013.50,1013.50,0,5,5.00
07/15/2004,22:51,1013.50,1013.50,1013.50,1013.50,0,4,4.00
07/15/2004,22:52,1013.50,1013.50,1013.25,1013.25,0,2,2.00
07/15/2004,22:55,1013.50,1013.50,1013.50,1013.50,2,0,2.00
07/15/2004,22:56,1013.50,1013.50,1013.50,1013.50,7,0,7.00
07/15/2004,22:57,1013.50,1013.75,1013.50,1013.75,7,0,7.00
07/15/2004,22:58,1013.75,1013.75,1013.75,1013.75,1,0,1.00
07/15/2004,22:59,1013.75,1013.75,1013.75,1013.75,1,0,1.00
07/15/2004,23:01,1013.75,1013.75,1013.50,1013.50,1,3,4.00
07/15/2004,23:02,1013.75,1013.75,1013.50,1013.75,3,1,4.00
07/15/2004,23:03,1013.50,1013.75,1013.50,1013.50,2,7,9.00
07/15/2004,23:04,1013.50,1013.50,1013.50,1013.50,0,6,6.00
07/15/2004,23:06,1013.50,1013.50,1013.50,1013.50,0,5,5.00
07/15/2004,23:07,1013.50,1013.50,1013.50,1013.50,0,1,1.00
07/15/2004,23:08,1013.25,1013.25,1013.25,1013.25,0,1,1.00
07/15/2004,23:11,1013.75,1013.75,1013.75,1013.75,1,0,1.00
07/15/2004,23:12,1013.75,1013.75,1013.75,1013.75,2,0,2.00
07/15/2004,23:13,1013.25,1013.25,1013.25,1013.25,0,1,1.00
07/15/2004,23:16,1013.50,1013.50,1013.50,1013.50,7,0,7.00
07/15/2004,23:17,1013.50,1013.50,1013.50,1013.50,10,0,10.00
07/15/2004,23:18,1013.50,1013.50,1013.50,1013.50,8,0,8.00
07/15/2004,23:19,1013.50,1013.50,1013.50,1013.50,7,0,7.00
07/15/2004,23:21,1013.50,1013.75,1013.50,1013.75,3,0,3.00
07/15/2004,23:22,1013.50,1013.50,1013.50,1013.50,0,5,5.00
07/15/2004,23:23,1013.50,1013.50,1013.50,1013.50,0,5,5.00
07/15/2004,23:24,1013.50,1013.50,1013.50,1013.50,0,2,2.00
07/15/2004,23:27,1013.75,1013.75,1013.75,1013.75,6,0,6.00
07/15/2004,23:28,1013.75,1013.75,1013.75,1013.75,11,0,11.00
07/15/2004,23:33,1013.50,1013.50,1013.50,1013.50,0,5,5.00
07/15/2004,23:34,1013.75,1014.00,1013.75,1014.00,41,0,41.00
07/15/2004,23:35,1013.75,1013.75,1013.75,1013.75,0,1,1.00
07/15/2004,23:36,1013.75,1014.00,1013.75,1014.00,1,3,4.00
07/15/2004,23:37,1014.00,1014.00,1013.75,1013.75,2,1,3.00
07/15/2004,23:39,1013.75,1013.75,1013.75,1013.75,0,20,20.00
07/15/2004,23:40,1013.75,1013.75,1013.75,1013.75,0,1,1.00
07/15/2004,23:43,1013.50,1013.50,1013.50,1013.50,0,2,2.00
07/15/2004,23:45,1013.50,1013.50,1013.50,1013.50,0,7,7.00
07/15/2004,23:46,1013.50,1013.50,1013.50,1013.50,0,2,2.00
07/15/2004,23:47,1013.50,1013.50,1013.50,1013.50,0,1,1.00
07/15/2004,23:48,1013.50,1013.50,1013.50,1013.50,0,1,1.00
07/15/2004,23:49,1013.50,1013.50,1013.25,1013.25,0,2,2.00
07/15/2004,23:50,1013.50,1013.50,1013.50,1013.50,3,0,3.00
07/15/2004,23:52,1013.50,1013.50,1013.50,1013.50,2,0,2.00
07/15/2004,23:53,1013.50,1013.50,1013.50,1013.50,6,0,6.00
07/15/2004,23:54,1013.50,1013.50,1013.50,1013.50,1,0,1.00
07/15/2004,23:55,1013.50,1013.50,1013.50,1013.50,1,0,1.00
07/15/2004,23:58,1013.25,1013.25,1013.25,1013.25,0,1,1.00
07/16/2004,00:01,1013.25,1013.25,1013.25,1013.25,0,1,1.00
07/16/2004,00:02,1013.25,1013.25,1013.25,1013.25,0,1,1.00
07/16/2004,00:07,1013.25,1013.25,1013.25,1013.25,0,10,10.00
07/16/2004,00:14,1013.25,1013.25,1013.25,1013.25,0,3,3.00
07/16/2004,00:15,1013.25,1013.25,1013.25,1013.25,0,1,1.00
07/16/2004,00:20,1013.50,1013.50,1013.50,1013.50,1,0,1.00
07/16/2004,00:23,1013.25,1013.25,1013.25,1013.25,0,2,2.00
07/16/2004,00:24,1013.50,1013.50,1013.50,1013.50,3,0,3.00
07/16/2004,00:25,1013.25,1013.25,1013.25,1013.25,0,1,1.00
07/16/2004,00:30,1013.25,1013.25,1013.25,1013.25,0,2,2.00
07/16/2004,00:31,1013.25,1013.25,1013.25,1013.25,0,1,1.00
07/16/2004,00:37,1013.25,1013.25,1013.25,1013.25,0,10,10.00
07/16/2004,00:38,1013.25,1013.25,1013.25,1013.25,0,2,2.00
07/16/2004,00:41,1013.25,1013.50,1013.25,1013.50,1,4,5.00
07/16/2004,00:42,1013.25,1013.25,1013.00,1013.00,0,7,7.00
07/16/2004,00:43,1013.00,1013.25,1013.00,1013.25,1,1,2.00
07/16/2004,00:45,1013.25,1013.25,1013.25,1013.25,1,0,1.00
07/16/2004,00:48,1013.25,1013.25,1013.25,1013.25,2,0,2.00
07/16/2004,00:52,1013.25,1013.50,1013.25,1013.50,9,0,9.00
07/16/2004,00:53,1013.25,1013.25,1013.00,1013.00,0,6,6.00
07/16/2004,00:54,1013.25,1013.25,1013.25,1013.25,10,0,10.00
07/16/2004,00:55,1013.25,1013.25,1013.25,1013.25,1,0,1.00
07/16/2004,00:58,1013.50,1013.50,1013.50,1013.50,1,0,1.00
07/16/2004,01:01,1013.25,1013.50,1013.25,1013.50,9,2,11.00
07/16/2004,01:02,1013.50,1013.50,1013.25,1013.25,2,5,7.00
07/16/2004,01:03,1013.25,1013.50,1013.25,1013.50,1,5,6.00
07/16/2004,01:04,1013.50,1013.50,1013.50,1013.50,12,0,12.00
07/16/2004,01:05,1013.50,1013.50,1013.50,1013.50,4,0,4.00
07/16/2004,01:06,1013.50,1013.50,1013.50,1013.50,2,0,2.00
07/16/2004,01:09,1013.25,1013.50,1013.25,1013.50,4,1,5.00
07/16/2004,01:10,1013.50,1013.50,1013.25,1013.50,23,1,24.00
07/16/2004,01:11,1013.50,1013.50,1013.50,1013.50,2,0,2.00
07/16/2004,01:12,1013.50,1013.50,1013.50,1013.50,6,0,6.00
07/16/2004,01:13,1013.50,1013.50,1013.50,1013.50,2,0,2.00
07/16/2004,01:16,1013.75,1013.75,1013.75,1013.75,1,0,1.00
07/16/2004,01:17,1013.75,1013.75,1013.75,1013.75,41,0,41.00
07/16/2004,01:18,1013.50,1013.50,1013.50,1013.50,0,5,5.00
07/16/2004,01:19,1013.50,1013.50,1013.50,1013.50,0,5,5.00
07/16/2004,01:20,1013.50,1013.75,1013.50,1013.75,3,5,8.00
07/16/2004,01:22,1013.50,1013.50,1013.50,1013.50,0,2,2.00
07/16/2004,01:23,1013.50,1013.50,1013.50,1013.50,0,1,1.00
07/16/2004,01:24,1013.50,1013.50,1013.50,1013.50,0,1,1.00
07/16/2004,01:25,1013.75,1013.75,1013.75,1013.75,4,0,4.00
07/16/2004,01:27,1013.75,1013.75,1013.75,1013.75,5,0,5.00
07/16/2004,01:30,1013.50,1013.50,1013.50,1013.50,0,1,1.00
07/16/2004,01:31,1013.75,1013.75,1013.75,1013.75,54,0,54.00
07/16/2004,01:32,1013.75,1013.75,1013.75,1013.75,62,0,62.00
07/16/2004,01:33,1013.75,1014.00,1013.75,1014.00,60,0,60.00
07/16/2004,01:34,1014.00,1014.00,1013.75,1013.75,13,224,237.00
07/16/2004,01:35,1013.75,1013.75,1013.75,1013.75,0,31,31.00
07/16/2004,01:36,1013.75,1013.75,1013.75,1013.75,0,2,2.00
07/16/2004,01:37,1013.75,1013.75,1013.75,1013.75,0,4,4.00
07/16/2004,01:38,1013.75,1013.75,1013.75,1013.75,0,28,28.00
07/16/2004,01:39,1013.75,1013.75,1013.75,1013.75,0,6,6.00
07/16/2004,01:40,1013.75,1013.75,1013.75,1013.75,0,25,25.00
07/16/2004,01:43,1013.75,1013.75,1013.75,1013.75,0,4,4.00
07/16/2004,01:44,1014.00,1014.00,1014.00,1014.00,3,0,3.00
07/16/2004,01:47,1014.00,1014.00,1014.00,1014.00,5,0,5.00
07/16/2004,01:48,1014.00,1014.00,1014.00,1014.00,11,0,11.00
07/16/2004,01:49,1014.00,1014.00,1014.00,1014.00,10,0,10.00
07/16/2004,01:50,1014.00,1014.00,1014.00,1014.00,8,0,8.00
07/16/2004,01:51,1014.00,1014.00,1013.75,1013.75,10,5,15.00
07/16/2004,01:52,1014.00,1014.25,1014.00,1014.00,85,5,90.00
07/16/2004,01:53,1014.00,1014.00,1014.00,1014.00,0,20,20.00
07/16/2004,01:54,1014.00,1014.00,1013.75,1013.75,0,9,9.00
07/16/2004,01:55,1013.75,1013.75,1013.75,1013.75,0,10,10.00
07/16/2004,01:56,1013.75,1013.75,1013.75,1013.75,0,5,5.00
07/16/2004,01:57,1013.75,1013.75,1013.75,1013.75,0,1,1.00
07/16/2004,01:59,1014.00,1014.00,1014.00,1014.00,15,0,15.00
07/16/2004,02:00,1014.00,1014.00,1014.00,1014.00,14,0,14.00
07/16/2004,02:01,1014.00,1014.25,1014.00,1014.25,51,0,51.00
07/16/2004,02:02,1014.25,1014.25,1014.00,1014.25,86,10,96.00
07/16/2004,02:03,1014.50,1014.50,1014.25,1014.25,6,49,55.00
07/16/2004,02:04,1014.50,1014.50,1014.50,1014.50,114,0,114.00
07/16/2004,02:05,1014.50,1014.50,1014.25,1014.50,148,1,149.00
07/16/2004,02:06,1014.50,1014.75,1014.50,1014.50,22,42,64.00
07/16/2004,02:07,1014.50,1014.50,1014.50,1014.50,0,55,55.00
07/16/2004,02:08,1014.25,1014.50,1014.25,1014.50,21,3,24.00
07/16/2004,02:09,1014.50,1014.75,1014.50,1014.75,170,11,181.00
07/16/2004,02:10,1015.00,1015.00,1014.75,1014.75,7,22,29.00
07/16/2004,02:11,1014.75,1015.00,1014.50,1014.50,12,72,84.00
07/16/2004,02:12,1014.75,1015.00,1014.50,1015.00,53,6,59.00
07/16/2004,02:13,1014.75,1014.75,1014.75,1014.75,0,28,28.00
07/16/2004,02:14,1014.75,1014.75,1014.75,1014.75,0,2,2.00
07/16/2004,02:15,1014.75,1015.00,1014.75,1014.75,30,25,55.00
07/16/2004,02:16,1014.75,1014.75,1014.75,1014.75,0,2,2.00
07/16/2004,02:17,1015.00,1015.00,1014.75,1014.75,5,2,7.00
07/16/2004,02:18,1015.00,1015.00,1015.00,1015.00,8,0,8.00
07/16/2004,02:20,1014.75,1014.75,1014.75,1014.75,0,1,1.00
07/16/2004,02:21,1014.75,1014.75,1014.75,1014.75,0,80,80.00
07/16/2004,02:22,1014.75,1014.75,1014.75,1014.75,0,28,28.00
07/16/2004,02:23,1014.75,1014.75,1014.50,1014.50,0,6,6.00
07/16/2004,02:24,1014.75,1014.75,1014.75,1014.75,14,0,14.00
07/16/2004,02:25,1014.75,1014.75,1014.50,1014.50,3,9,12.00
07/16/2004,02:26,1014.50,1014.50,1014.50,1014.50,0,4,4.00
07/16/2004,02:27,1014.50,1014.50,1014.50,1014.50,0,1,1.00
07/16/2004,02:28,1014.75,1014.75,1014.75,1014.75,38,0,38.00
07/16/2004,02:29,1014.75,1015.00,1014.75,1015.00,101,0,101.00
07/16/2004,02:30,1015.00,1015.00,1014.75,1014.75,1,2,3.00
07/16/2004,02:31,1014.75,1014.75,1014.75,1014.75,0,22,22.00
07/16/2004,02:32,1014.75,1014.75,1014.75,1014.75,0,42,42.00
07/16/2004,02:34,1014.50,1015.25,1014.50,1015.00,367,82,449.00
07/16/2004,02:35,1014.75,1014.75,1014.50,1014.75,63,52,115.00
07/16/2004,02:36,1014.50,1014.50,1014.50,1014.50,0,25,25.00
07/16/2004,02:37,1014.75,1014.75,1014.75,1014.75,3,0,3.00
07/16/2004,02:38,1014.50,1014.50,1014.50,1014.50,0,50,50.00
07/16/2004,02:39,1014.50,1014.50,1014.25,1014.50,9,9,18.00
07/16/2004,02:42,1014.75,1015.00,1014.75,1015.00,67,0,67.00
07/16/2004,02:43,1015.00,1015.00,1015.00,1015.00,10,0,10.00
07/16/2004,02:44,1015.00,1015.00,1015.00,1015.00,34,0,34.00
07/16/2004,02:45,1015.00,1015.00,1014.75,1014.75,1,1,2.00
07/16/2004,02:46,1014.75,1015.00,1014.75,1015.00,39,30,69.00
07/16/2004,02:47,1014.75,1014.75,1014.75,1014.75,0,17,17.00
07/16/2004,02:48,1014.75,1014.75,1014.75,1014.75,0,19,19.00
07/16/2004,02:49,1014.75,1015.00,1014.75,1015.00,1,8,9.00
07/16/2004,02:50,1015.00,1015.00,1015.00,1015.00,49,0,49.00
07/16/2004,02:51,1014.75,1015.00,1014.75,1015.00,105,1,106.00
07/16/2004,02:52,1014.75,1014.75,1014.75,1014.75,0,13,13.00
07/16/2004,02:53,1014.75,1014.75,1014.50,1014.75,6,5,11.00
07/16/2004,02:54,1014.75,1015.00,1014.75,1015.00,59,0,59.00
07/16/2004,02:55,1015.00,1015.00,1015.00,1015.00,5,0,5.00
07/16/2004,02:56,1015.00,1015.00,1015.00,1015.00,34,0,34.00
07/16/2004,02:57,1015.00,1015.00,1015.00,1015.00,29,0,29.00
07/16/2004,02:58,1015.25,1015.50,1015.25,1015.50,113,7,120.00
07/16/2004,02:59,1015.50,1015.50,1015.25,1015.25,156,19,175.00
07/16/2004,03:00,1015.25,1015.25,1015.25,1015.25,0,10,10.00
07/16/2004,03:01,1015.25,1015.50,1015.25,1015.25,1,100,101.00
07/16/2004,03:02,1015.25,1015.25,1015.25,1015.25,0,45,45.00
07/16/2004,03:03,1015.25,1015.50,1015.25,1015.50,2,3,5.00
07/16/2004,03:04,1015.50,1015.50,1015.50,1015.50,44,0,44.00
07/16/2004,03:05,1015.50,1015.75,1015.50,1015.75,29,0,29.00
07/16/2004,03:06,1015.75,1016.00,1015.75,1015.75,136,41,177.00
07/16/2004,03:07,1015.50,1015.50,1015.50,1015.50,0,5,5.00
07/16/2004,03:08,1015.75,1015.75,1015.50,1015.75,44,1,45.00
07/16/2004,03:09,1015.75,1016.00,1015.75,1015.75,295,5,300.00
07/16/2004,03:10,1015.75,1015.75,1015.75,1015.75,0,12,12.00
07/16/2004,03:11,1016.00,1016.00,1015.75,1015.75,1,129,130.00
07/16/2004,03:12,1015.75,1015.75,1015.50,1015.50,0,24,24.00
07/16/2004,03:13,1015.50,1015.50,1015.50,1015.50,0,38,38.00
07/16/2004,03:14,1015.25,1015.75,1015.25,1015.50,15,27,42.00
07/16/2004,03:15,1015.50,1015.75,1015.50,1015.75,23,23,46.00
07/16/2004,03:16,1015.75,1015.75,1015.50,1015.50,16,9,25.00
07/16/2004,03:17,1015.50,1015.75,1015.50,1015.75,9,3,12.00
07/16/2004,03:18,1015.50,1015.75,1015.50,1015.50,7,10,17.00
07/16/2004,03:19,1015.50,1015.75,1015.50,1015.75,62,18,80.00
07/16/2004,03:20,1016.00,1016.00,1015.75,1015.75,121,1,122.00
07/16/2004,03:21,1016.00,1016.00,1016.00,1016.00,3,0,3.00
07/16/2004,03:22,1015.75,1015.75,1015.75,1015.75,0,9,9.00
07/16/2004,03:23,1015.75,1015.75,1015.75,1015.75,0,35,35.00
07/16/2004,03:24,1015.75,1016.00,1015.75,1016.00,2,32,34.00
07/16/2004,03:25,1015.75,1015.75,1015.75,1015.75,0,32,32.00
07/16/2004,03:26,1016.00,1016.00,1016.00,1016.00,84,0,84.00
07/16/2004,03:27,1016.00,1016.00,1016.00,1016.00,62,0,62.00
07/16/2004,03:28,1016.00,1016.25,1016.00,1016.00,105,9,114.00
07/16/2004,03:29,1016.00,1016.25,1016.00,1016.00,2,103,105.00
07/16/2004,03:30,1015.75,1015.75,1015.75,1015.75,0,55,55.00
07/16/2004,03:31,1015.75,1015.75,1015.75,1015.75,0,70,70.00
07/16/2004,03:32,1015.75,1015.75,1015.75,1015.75,0,34,34.00
07/16/2004,03:33,1015.75,1015.75,1015.75,1015.75,0,12,12.00
07/16/2004,03:34,1015.75,1015.75,1015.75,1015.75,0,41,41.00
07/16/2004,03:35,1015.75,1015.75,1015.75,1015.75,0,27,27.00
07/16/2004,03:36,1015.75,1015.75,1015.75,1015.75,0,5,5.00
07/16/2004,03:37,1015.75,1015.75,1015.50,1015.50,0,23,23.00
07/16/2004,03:38,1015.75,1015.75,1015.75,1015.75,26,0,26.00
07/16/2004,03:39,1015.75,1015.75,1015.75,1015.75,47,0,47.00
07/16/2004,03:40,1015.75,1015.75,1015.75,1015.75,1,0,1.00
07/16/2004,03:41,1015.75,1015.75,1015.75,1015.75,27,0,27.00
07/16/2004,03:42,1015.75,1015.75,1015.75,1015.75,6,0,6.00
07/16/2004,03:43,1015.75,1015.75,1015.75,1015.75,22,0,22.00
07/16/2004,03:44,1015.75,1015.75,1015.50,1015.50,15,192,207.00
07/16/2004,03:45,1015.50,1015.50,1015.50,1015.50,0,10,10.00
07/16/2004,03:46,1015.50,1015.75,1015.25,1015.75,1,12,13.00
07/16/2004,03:47,1015.50,1015.50,1015.50,1015.50,0,6,6.00
07/16/2004,03:48,1015.50,1015.50,1015.50,1015.50,0,3,3.00
07/16/2004,03:49,1015.75,1015.75,1015.75,1015.75,12,0,12.00
07/16/2004,03:50,1015.75,1015.75,1015.75,1015.75,18,0,18.00
07/16/2004,03:51,1015.75,1015.75,1015.75,1015.75,1,0,1.00
07/16/2004,03:53,1015.75,1015.75,1015.50,1015.50,22,6,28.00
07/16/2004,03:54,1015.25,1015.25,1015.00,1015.00,0,56,56.00
07/16/2004,03:55,1015.25,1015.25,1015.25,1015.25,13,0,13.00
07/16/2004,03:56,1015.25,1015.25,1014.75,1015.00,8,68,76.00
07/16/2004,03:58,1015.00,1015.00,1014.75,1014.75,1,38,39.00
07/16/2004,03:59,1014.75,1014.75,1014.50,1014.50,0,60,60.00
07/16/2004,04:00,1014.50,1014.50,1014.50,1014.50,0,63,63.00
07/16/2004,04:01,1014.50,1014.75,1014.50,1014.50,2,56,58.00
07/16/2004,04:02,1014.25,1014.25,1014.25,1014.25,0,186,186.00
07/16/2004,04:03,1014.50,1014.50,1014.50,1014.50,3,0,3.00
07/16/2004,04:04,1014.25,1014.75,1014.25,1014.75,62,2,64.00
07/16/2004,04:05,1014.75,1014.75,1014.75,1014.75,1,0,1.00
07/16/2004,04:06,1015.00,1015.00,1015.00,1015.00,1,0,1.00
07/16/2004,04:07,1015.00,1015.00,1015.00,1015.00,2,0,2.00
07/16/2004,04:08,1014.75,1014.75,1014.50,1014.50,0,18,18.00
07/16/2004,04:09,1014.50,1014.75,1014.50,1014.75,8,3,11.00
07/16/2004,04:10,1014.75,1014.75,1014.75,1014.75,5,0,5.00
07/16/2004,04:11,1014.75,1014.75,1014.75,1014.75,4,0,4.00
07/16/2004,04:12,1014.75,1014.75,1014.75,1014.75,2,0,2.00
07/16/2004,04:14,1014.75,1014.75,1014.50,1014.50,1,15,16.00
07/16/2004,04:15,1014.50,1014.50,1014.50,1014.50,0,3,3.00
07/16/2004,04:16,1014.75,1014.75,1014.75,1014.75,5,0,5.00
07/16/2004,04:19,1014.75,1014.75,1014.75,1014.75,15,0,15.00
07/16/2004,04:20,1014.50,1014.50,1014.50,1014.50,0,4,4.00
07/16/2004,04:21,1014.75,1014.75,1014.75,1014.75,3,0,3.00
07/16/2004,04:22,1014.50,1014.50,1014.50,1014.50,0,6,6.00
07/16/2004,04:24,1014.75,1014.75,1014.75,1014.75,14,0,14.00
07/16/2004,04:25,1014.75,1014.75,1014.75,1014.75,1,0,1.00
07/16/2004,04:26,1014.75,1014.75,1014.75,1014.75,1,0,1.00
07/16/2004,04:27,1014.75,1014.75,1014.75,1014.75,19,0,19.00
07/16/2004,04:29,1014.75,1015.00,1014.75,1015.00,15,0,15.00
07/16/2004,04:30,1015.00,1015.00,1014.75,1014.75,1,5,6.00
07/16/2004,04:32,1014.75,1014.75,1014.75,1014.75,0,3,3.00
07/16/2004,04:33,1014.75,1014.75,1014.75,1014.75,0,2,2.00
07/16/2004,04:34,1014.75,1014.75,1014.50,1014.75,5,6,11.00
07/16/2004,04:35,1015.00,1015.25,1015.00,1015.25,27,0,27.00
07/16/2004,04:36,1015.00,1015.00,1015.00,1015.00,0,2,2.00
07/16/2004,04:37,1015.00,1015.00,1015.00,1015.00,0,1,1.00
07/16/2004,04:38,1015.25,1015.25,1015.00,1015.00,5,20,25.00
07/16/2004,04:39,1015.00,1015.00,1015.00,1015.00,0,2,2.00
07/16/2004,04:40,1015.00,1015.00,1015.00,1015.00,0,4,4.00
07/16/2004,04:41,1015.25,1015.25,1015.00,1015.00,132,5,137.00
07/16/2004,04:42,1015.00,1015.00,1014.75,1014.75,0,16,16.00
07/16/2004,04:43,1014.75,1014.75,1014.75,1014.75,0,5,5.00
07/16/2004,04:45,1014.75,1014.75,1014.75,1014.75,0,6,6.00
07/16/2004,04:46,1014.75,1014.75,1014.75,1014.75,0,3,3.00
07/16/2004,04:47,1014.75,1014.75,1014.50,1014.75,12,33,45.00
07/16/2004,04:48,1014.75,1015.00,1014.75,1015.00,13,0,13.00
07/16/2004,04:49,1014.75,1014.75,1014.75,1014.75,0,21,21.00
07/16/2004,04:50,1014.75,1014.75,1014.75,1014.75,0,12,12.00
07/16/2004,04:51,1014.75,1014.75,1014.75,1014.75,0,2,2.00
07/16/2004,04:52,1014.50,1014.75,1014.25,1014.50,6,75,81.00
07/16/2004,04:56,1014.50,1014.50,1014.50,1014.50,1,0,1.00
07/16/2004,04:57,1014.25,1014.25,1014.25,1014.25,0,49,49.00
07/16/2004,04:58,1014.25,1014.25,1014.25,1014.25,0,8,8.00
07/16/2004,05:00,1014.25,1014.25,1014.25,1014.25,0,1,1.00
07/16/2004,05:01,1014.00,1014.00,1014.00,1014.00,0,21,21.00
07/16/2004,05:02,1014.00,1014.00,1014.00,1014.00,0,40,40.00
07/16/2004,05:03,1014.25,1014.25,1014.25,1014.25,27,0,27.00
07/16/2004,05:04,1014.25,1014.25,1014.25,1014.25,12,0,12.00
07/16/2004,05:06,1014.25,1014.50,1014.25,1014.50,4,0,4.00
07/16/2004,05:07,1014.25,1014.25,1014.25,1014.25,0,8,8.00
07/16/2004,05:08,1014.25,1014.25,1014.25,1014.25,0,2,2.00
07/16/2004,05:09,1014.25,1014.50,1014.25,1014.50,10,1,11.00
07/16/2004,05:15,1014.50,1014.50,1014.25,1014.25,2,5,7.00
07/16/2004,05:17,1014.25,1014.25,1014.25,1014.25,0,50,50.00
07/16/2004,05:18,1014.00,1014.00,1014.00,1014.00,0,10,10.00
07/16/2004,05:19,1014.00,1014.00,1014.00,1014.00,0,5,5.00
07/16/2004,05:20,1014.00,1014.00,1014.00,1014.00,0,3,3.00
07/16/2004,05:21,1014.25,1014.25,1014.25,1014.25,45,0,45.00
07/16/2004,05:22,1014.50,1014.50,1014.50,1014.50,2,0,2.00
07/16/2004,05:24,1014.50,1014.50,1014.50,1014.50,3,0,3.00
07/16/2004,05:25,1014.50,1014.50,1014.25,1014.25,2,2,4.00
07/16/2004,05:27,1014.50,1014.50,1014.50,1014.50,2,0,2.00
07/16/2004,05:29,1014.50,1014.50,1014.50,1014.50,2,0,2.00
07/16/2004,05:30,1014.50,1014.50,1014.25,1014.50,2,45,47.00
07/16/2004,05:31,1014.25,1014.25,1014.25,1014.25,0,53,53.00
07/16/2004,05:32,1014.25,1014.50,1014.25,1014.50,64,7,71.00
07/16/2004,05:33,1014.50,1014.50,1014.50,1014.50,7,0,7.00
07/16/2004,05:34,1014.50,1014.50,1014.50,1014.50,30,0,30.00
07/16/2004,05:35,1014.50,1014.50,1014.50,1014.50,51,0,51.00
07/16/2004,05:36,1014.50,1014.50,1014.50,1014.50,4,0,4.00
07/16/2004,05:39,1014.50,1014.50,1014.50,1014.50,9,0,9.00
07/16/2004,05:41,1014.25,1014.25,1014.25,1014.25,0,1,1.00
07/16/2004,05:44,1014.25,1014.25,1014.25,1014.25,0,7,7.00
07/16/2004,05:45,1014.25,1014.25,1014.25,1014.25,0,1,1.00
07/16/2004,05:46,1014.00,1014.00,1014.00,1014.00,0,40,40.00
07/16/2004,05:47,1014.00,1014.00,1013.75,1013.75,0,32,32.00
07/16/2004,05:48,1013.75,1014.00,1013.50,1013.75,4,31,35.00
07/16/2004,05:49,1013.75,1013.75,1013.75,1013.75,15,0,15.00
07/16/2004,05:50,1013.75,1014.00,1013.75,1014.00,13,9,22.00
07/16/2004,05:51,1014.00,1014.00,1013.75,1013.75,1,10,11.00
07/16/2004,05:53,1014.00,1014.25,1013.75,1013.75,155,23,178.00
07/16/2004,05:54,1013.75,1013.75,1013.75,1013.75,0,5,5.00
07/16/2004,05:55,1014.00,1014.00,1013.75,1013.75,10,1,11.00
07/16/2004,05:56,1014.00,1015.00,1013.75,1014.75,216,106,322.00
07/16/2004,05:57,1014.75,1015.00,1014.50,1015.00,63,103,166.00
07/16/2004,05:58,1015.00,1015.25,1015.00,1015.25,143,0,143.00
07/16/2004,05:59,1015.00,1015.25,1015.00,1015.00,58,79,137.00
07/16/2004,06:00,1015.00,1015.25,1015.00,1015.00,54,147,201.00
07/16/2004,06:01,1015.00,1015.00,1014.75,1014.75,0,89,89.00
07/16/2004,06:02,1015.00,1015.00,1015.00,1015.00,35,0,35.00
07/16/2004,06:03,1015.00,1015.00,1014.50,1014.50,1,114,115.00
07/16/2004,06:04,1014.75,1015.00,1014.75,1014.75,185,2,187.00
07/16/2004,06:05,1014.75,1015.00,1014.75,1014.75,2,83,85.00
07/16/2004,06:06,1014.75,1014.75,1014.75,1014.75,0,69,69.00
07/16/2004,06:07,1014.75,1015.00,1014.75,1014.75,150,22,172.00
07/16/2004,06:08,1014.75,1014.75,1014.50,1014.50,0,48,48.00
07/16/2004,06:09,1014.50,1014.50,1014.00,1014.50,29,74,103.00
07/16/2004,06:10,1014.50,1014.75,1014.50,1014.75,24,0,24.00
07/16/2004,06:11,1014.50,1015.00,1014.50,1015.00,115,2,117.00
07/16/2004,06:12,1015.00,1015.00,1015.00,1015.00,47,0,47.00
07/16/2004,06:13,1015.00,1015.00,1014.75,1015.00,41,1,42.00
07/16/2004,06:14,1015.00,1015.00,1015.00,1015.00,53,0,53.00
07/16/2004,06:15,1015.00,1015.00,1014.75,1015.00,70,8,78.00
07/16/2004,06:16,1015.00,1015.00,1015.00,1015.00,3,0,3.00
07/16/2004,06:17,1015.00,1015.00,1015.00,1015.00,1,0,1.00
07/16/2004,06:18,1015.00,1015.00,1015.00,1015.00,35,0,35.00
07/16/2004,06:19,1015.00,1015.00,1015.00,1015.00,26,0,26.00
07/16/2004,06:20,1015.00,1015.00,1015.00,1015.00,25,0,25.00
07/16/2004,06:21,1015.00,1015.25,1015.00,1015.00,27,3,30.00
07/16/2004,06:22,1015.00,1015.00,1015.00,1015.00,0,4,4.00
07/16/2004,06:23,1015.00,1015.00,1015.00,1015.00,0,164,164.00
07/16/2004,06:24,1015.00,1015.25,1015.00,1015.00,1,231,232.00
07/16/2004,06:25,1015.00,1015.50,1015.00,1015.25,141,50,191.00
07/16/2004,06:26,1015.25,1015.50,1015.25,1015.25,320,6,326.00
07/16/2004,06:27,1015.25,1015.25,1015.25,1015.25,0,79,79.00
07/16/2004,06:28,1015.25,1015.25,1015.25,1015.25,0,4,4.00
07/16/2004,06:29,1015.25,1015.25,1015.00,1015.00,0,75,75.00
07/16/2004,06:31,1015.25,1015.25,1015.00,1015.25,7,1,8.00
07/16/2004,06:32,1015.25,1015.50,1015.25,1015.25,36,10,46.00
07/16/2004,06:33,1015.50,1015.50,1015.25,1015.25,9,149,158.00
07/16/2004,06:34,1015.25,1015.50,1015.25,1015.50,1,1,2.00
07/16/2004,06:35,1015.25,1015.50,1015.25,1015.50,3,1,4.00
07/16/2004,06:36,1015.50,1015.50,1015.25,1015.50,43,5,48.00
07/16/2004,06:37,1015.50,1016.00,1015.50,1016.00,302,0,302.00
07/16/2004,06:38,1015.75,1016.00,1015.75,1015.75,10,56,66.00
07/16/2004,06:39,1015.75,1016.00,1015.75,1015.75,2,19,21.00
07/16/2004,06:40,1015.75,1015.75,1015.50,1015.75,5,34,39.00
07/16/2004,06:41,1015.75,1015.75,1015.75,1015.75,7,0,7.00
07/16/2004,06:43,1015.75,1015.75,1015.50,1015.50,2,2,4.00
07/16/2004,06:44,1015.50,1015.75,1015.50,1015.75,105,10,115.00
07/16/2004,06:45,1015.75,1015.75,1015.50,1015.50,5,1,6.00
07/16/2004,06:46,1015.75,1015.75,1015.75,1015.75,7,0,7.00
07/16/2004,06:47,1015.50,1015.75,1015.50,1015.75,56,21,77.00
07/16/2004,06:48,1015.50,1015.50,1015.25,1015.25,0,49,49.00
07/16/2004,06:49,1015.50,1015.50,1015.25,1015.50,10,6,16.00
07/16/2004,06:50,1015.25,1015.25,1015.25,1015.25,0,127,127.00
07/16/2004,06:51,1015.25,1015.25,1015.25,1015.25,0,42,42.00
07/16/2004,06:52,1015.25,1015.50,1015.25,1015.50,20,16,36.00
07/16/2004,06:53,1015.50,1015.50,1015.25,1015.50,138,1,139.00
07/16/2004,06:54,1015.50,1015.75,1015.50,1015.75,145,42,187.00
07/16/2004,06:55,1015.75,1015.75,1015.50,1015.50,65,3,68.00
07/16/2004,06:56,1015.50,1015.50,1015.50,1015.50,0,19,19.00
07/16/2004,06:58,1015.25,1015.75,1015.25,1015.75,25,1,26.00
07/16/2004,06:59,1015.50,1015.75,1015.50,1015.75,129,1,130.00
07/16/2004,07:00,1015.75,1015.75,1015.75,1015.75,53,0,53.00
07/16/2004,07:01,1015.50,1015.75,1015.50,1015.75,109,8,117.00
07/16/2004,07:02,1015.50,1015.75,1015.25,1015.25,12,55,67.00
07/16/2004,07:03,1015.50,1015.50,1015.50,1015.50,56,0,56.00
07/16/2004,07:04,1015.50,1015.50,1015.25,1015.25,10,47,57.00
07/16/2004,07:05,1015.25,1015.25,1015.25,1015.25,0,2,2.00
07/16/2004,07:06,1015.25,1015.25,1015.00,1015.00,0,86,86.00
07/16/2004,07:07,1015.00,1015.25,1015.00,1015.00,2,76,78.00
07/16/2004,07:08,1015.00,1015.00,1014.75,1015.00,13,91,104.00
07/16/2004,07:09,1015.25,1015.25,1014.75,1015.00,129,202,331.00
07/16/2004,07:10,1015.00,1015.00,1015.00,1015.00,2,0,2.00
07/16/2004,07:11,1014.75,1015.00,1014.75,1015.00,5,22,27.00
07/16/2004,07:12,1015.00,1015.00,1014.75,1014.75,18,5,23.00
07/16/2004,07:13,1015.00,1015.25,1015.00,1015.00,88,5,93.00
07/16/2004,07:14,1015.00,1015.00,1014.75,1014.75,0,55,55.00
07/16/2004,07:15,1015.00,1015.00,1014.75,1014.75,5,109,114.00
07/16/2004,07:16,1014.75,1014.75,1014.75,1014.75,0,108,108.00
07/16/2004,07:17,1014.75,1014.75,1014.50,1014.75,76,39,115.00
07/16/2004,07:18,1014.75,1015.00,1014.75,1014.75,7,83,90.00
07/16/2004,07:19,1014.75,1015.00,1014.75,1015.00,2,131,133.00
07/16/2004,07:20,1015.00,1015.00,1014.75,1014.75,104,264,368.00
07/16/2004,07:21,1014.75,1015.00,1014.75,1014.75,3,105,108.00
07/16/2004,07:22,1014.75,1014.75,1014.50,1014.50,2,146,148.00
07/16/2004,07:23,1014.50,1014.50,1014.25,1014.50,26,149,175.00
07/16/2004,07:24,1014.50,1014.75,1014.50,1014.75,201,0,201.00
07/16/2004,07:25,1014.50,1014.75,1014.50,1014.50,51,64,115.00
07/16/2004,07:26,1014.75,1014.75,1014.75,1014.75,220,0,220.00
07/16/2004,07:27,1014.75,1015.00,1014.75,1014.75,237,4,241.00
07/16/2004,07:28,1015.00,1015.00,1014.75,1015.00,30,19,49.00
07/16/2004,07:29,1015.00,1015.00,1015.00,1015.00,129,0,129.00
07/16/2004,07:30,1015.00,1015.25,1014.00,1015.25,174,236,410.00
07/16/2004,07:31,1014.75,1017.25,1014.25,1017.00,2860,1439,4299.00
07/16/2004,07:32,1017.00,1017.75,1017.00,1017.25,1796,661,2457.00
07/16/2004,07:33,1017.50,1017.75,1017.00,1017.75,964,240,1204.00
07/16/2004,07:34,1017.75,1018.25,1017.50,1017.75,1472,419,1891.00
07/16/2004,07:35,1017.75,1018.00,1017.50,1017.50,236,530,766.00
07/16/2004,07:36,1017.25,1017.75,1017.00,1017.75,594,321,915.00
07/16/2004,07:37,1017.50,1017.50,1017.25,1017.50,99,37,136.00
07/16/2004,07:38,1017.50,1017.75,1017.00,1017.00,269,550,819.00
07/16/2004,07:39,1017.00,1017.25,1017.00,1017.00,4,166,170.00
07/16/2004,07:40,1017.00,1017.25,1017.00,1017.25,7,29,36.00
07/16/2004,07:41,1017.25,1017.50,1017.25,1017.25,193,138,331.00
07/16/2004,07:42,1017.50,1017.75,1017.25,1017.50,221,90,311.00
07/16/2004,07:43,1017.50,1017.75,1017.50,1017.75,27,126,153.00
07/16/2004,07:44,1017.75,1017.75,1017.50,1017.50,1,212,213.00
07/16/2004,07:45,1017.25,1017.75,1017.25,1017.25,198,89,287.00
07/16/2004,07:46,1017.25,1017.75,1017.25,1017.50,170,17,187.00
07/16/2004,07:47,1017.50,1017.75,1017.50,1017.75,18,45,63.00
07/16/2004,07:48,1017.75,1017.75,1017.50,1017.50,54,42,96.00
07/16/2004,07:49,1017.50,1017.50,1017.50,1017.50,0,68,68.00
07/16/2004,07:50,1017.50,1017.75,1017.50,1017.50,23,65,88.00
07/16/2004,07:51,1017.75,1017.75,1017.50,1017.50,2,26,28.00
07/16/2004,07:52,1017.50,1017.75,1017.50,1017.50,10,145,155.00
07/16/2004,07:53,1017.50,1017.50,1017.25,1017.25,0,215,215.00
07/16/2004,07:54,1017.25,1017.50,1017.00,1017.00,40,264,304.00
07/16/2004,07:55,1017.25,1017.50,1017.00,1017.50,256,1,257.00
07/16/2004,07:56,1017.50,1017.75,1017.50,1017.75,21,0,21.00
07/16/2004,07:57,1017.50,1017.75,1017.50,1017.75,299,5,304.00
07/16/2004,07:58,1017.75,1018.00,1017.75,1018.00,20,103,123.00
07/16/2004,07:59,1017.75,1018.00,1017.50,1017.50,5,168,173.00
07/16/2004,08:00,1017.50,1017.75,1017.50,1017.50,3,196,199.00
07/16/2004,08:01,1017.75,1018.00,1017.50,1017.75,339,53,392.00
07/16/2004,08:02,1018.00,1018.00,1017.75,1018.00,23,10,33.00
07/16/2004,08:03,1018.00,1018.25,1017.75,1018.25,1098,23,1121.00
07/16/2004,08:04,1018.00,1018.25,1018.00,1018.25,4,15,19.00
07/16/2004,08:05,1018.25,1018.50,1018.25,1018.50,812,16,828.00
07/16/2004,08:06,1018.50,1018.50,1018.25,1018.50,40,15,55.00
07/16/2004,08:07,1018.25,1018.50,1018.00,1018.00,25,275,300.00
07/16/2004,08:08,1018.00,1018.25,1017.75,1017.75,2,347,349.00
07/16/2004,08:09,1017.75,1017.75,1017.75,1017.75,0,82,82.00
07/16/2004,08:10,1017.75,1017.75,1017.50,1017.50,0,8,8.00
07/16/2004,08:11,1017.50,1017.50,1017.50,1017.50,0,10,10.00
07/16/2004,08:12,1017.50,1017.75,1017.50,1017.50,1,124,125.00
07/16/2004,08:13,1017.75,1017.75,1017.50,1017.50,14,263,277.00
07/16/2004,08:14,1017.50,1017.50,1017.25,1017.50,99,34,133.00
07/16/2004,08:15,1017.50,1018.00,1017.50,1018.00,209,35,244.00
07/16/2004,08:16,1017.75,1018.00,1017.75,1017.75,4,27,31.00
07/16/2004,08:17,1017.75,1018.00,1017.75,1018.00,2,4,6.00
07/16/2004,08:18,1017.75,1018.00,1017.75,1017.75,4,100,104.00
07/16/2004,08:19,1017.75,1018.00,1017.50,1017.75,62,82,144.00
07/16/2004,08:20,1017.75,1018.00,1017.50,1017.50,4,148,152.00
07/16/2004,08:21,1017.75,1017.75,1017.50,1017.50,6,141,147.00
07/16/2004,08:22,1017.75,1018.25,1017.75,1017.75,679,37,716.00
07/16/2004,08:23,1017.75,1018.50,1017.75,1018.25,922,27,949.00
07/16/2004,08:24,1018.25,1018.50,1018.00,1018.25,320,86,406.00
07/16/2004,08:25,1018.25,1018.25,1018.00,1018.00,64,16,80.00
07/16/2004,08:26,1018.25,1018.50,1018.00,1018.50,798,260,1058.00
07/16/2004,08:27,1018.50,1018.75,1018.25,1018.50,368,501,869.00
07/16/2004,08:28,1018.50,1019.75,1018.25,1019.25,3499,725,4224.00
07/16/2004,08:29,1019.25,1020.50,1019.00,1020.00,2783,751,3534.00
07/16/2004,08:30,1019.75,1020.00,1019.00,1019.50,1000,2283,3283.00
07/16/2004,08:31,1019.75,1020.00,1019.25,1019.50,4083,2216,6299.00
07/16/2004,08:32,1019.75,1020.00,1019.00,1019.25,3024,3555,6579.00
07/16/2004,08:33,1019.25,1019.75,1019.25,1019.50,1462,1474,2936.00
07/16/2004,08:34,1019.50,1019.75,1018.75,1018.75,867,2566,3433.00
07/16/2004,08:35,1019.00,1019.00,1018.25,1018.75,2443,2781,5224.00
07/16/2004,08:36,1018.50,1019.25,1018.50,1019.00,1624,1582,3206.00
07/16/2004,08:37,1019.00,1019.25,1018.50,1018.75,686,1473,2159.00
07/16/2004,08:38,1018.50,1019.50,1018.50,1019.25,1008,715,1723.00
07/16/2004,08:39,1019.50,1019.75,1018.75,1019.50,1632,1511,3143.00
07/16/2004,08:40,1019.25,1019.50,1019.00,1019.25,956,757,1713.00
07/16/2004,08:41,1019.50,1019.50,1019.00,1019.25,805,583,1388.00
07/16/2004,08:42,1019.25,1019.50,1019.00,1019.25,367,834,1201.00
07/16/2004,08:43,1019.25,1019.25,1018.50,1018.50,732,1592,2324.00
07/16/2004,08:44,1018.75,1019.25,1018.50,1019.00,801,937,1738.00
07/16/2004,08:45,1019.00,1019.25,1018.50,1019.25,819,594,1413.00
07/16/2004,08:46,1019.00,1019.25,1018.75,1018.75,935,378,1313.00
07/16/2004,08:47,1018.75,1019.75,1018.75,1019.25,1627,408,2035.00
07/16/2004,08:48,1019.25,1019.50,1019.00,1019.25,128,769,897.00
07/16/2004,08:49,1019.00,1019.50,1018.50,1018.75,1405,1388,2793.00
07/16/2004,08:50,1018.75,1019.25,1018.75,1018.75,871,478,1349.00
07/16/2004,08:51,1018.75,1019.00,1018.25,1018.50,530,1915,2445.00
07/16/2004,08:52,1018.50,1018.50,1017.75,1018.00,334,3011,3345.00
07/16/2004,08:53,1018.00,1018.00,1017.50,1017.75,612,730,1342.00
07/16/2004,08:54,1018.00,1018.00,1017.00,1017.00,1054,3522,4576.00
07/16/2004,08:55,1017.00,1017.75,1017.00,1017.75,3266,768,4034.00
07/16/2004,08:56,1017.75,1018.00,1017.50,1018.00,1038,945,1983.00
07/16/2004,08:57,1018.00,1018.00,1017.75,1018.00,2356,85,2441.00
07/16/2004,08:58,1018.00,1018.00,1017.50,1018.00,377,1110,1487.00
07/16/2004,08:59,1017.75,1018.50,1017.75,1018.50,1297,234,1531.00
07/16/2004,09:00,1018.50,1019.00,1018.25,1018.50,2348,1266,3614.00
07/16/2004,09:01,1018.50,1018.75,1018.25,1018.75,1691,883,2574.00
07/16/2004,09:02,1018.75,1019.25,1018.50,1018.75,2783,1380,4163.00
07/16/2004,09:03,1018.75,1019.00,1018.50,1018.75,1174,1567,2741.00
07/16/2004,09:04,1019.00,1019.00,1018.25,1018.50,384,778,1162.00
07/16/2004,09:05,1018.50,1018.50,1017.25,1017.25,1315,2168,3483.00
07/16/2004,09:06,1017.25,1017.50,1016.50,1017.00,1342,4016,5358.00
07/16/2004,09:07,1017.00,1017.25,1016.75,1017.00,642,1545,2187.00
07/16/2004,09:08,1017.00,1017.25,1016.25,1017.00,1186,1343,2529.00
07/16/2004,09:09,1016.75,1017.25,1016.50,1016.75,1594,631,2225.00
07/16/2004,09:10,1016.50,1016.75,1016.00,1016.00,252,4613,4865.00
07/16/2004,09:11,1016.00,1016.50,1016.00,1016.25,670,4265,4935.00
07/16/2004,09:12,1016.25,1016.25,1015.00,1015.25,3170,4834,8004.00
07/16/2004,09:13,1015.25,1015.75,1015.25,1015.75,2322,799,3121.00
07/16/2004,09:14,1015.50,1016.00,1015.25,1016.00,1252,1795,3047.00
07/16/2004,09:15,1015.75,1016.00,1015.50,1015.75,934,508,1442.00
07/16/2004,09:16,1016.00,1016.00,1015.50,1015.50,80,443,523.00
07/16/2004,09:17,1015.50,1016.25,1015.50,1016.25,1919,1405,3324.00
07/16/2004,09:18,1016.25,1016.50,1016.25,1016.25,1543,477,2020.00
07/16/2004,09:19,1016.50,1016.50,1016.25,1016.25,1203,239,1442.00
07/16/2004,09:20,1016.25,1017.00,1016.25,1016.75,3096,928,4024.00
07/16/2004,09:21,1016.75,1017.25,1016.75,1016.75,2367,1989,4356.00
07/16/2004,09:22,1016.75,1017.00,1016.50,1016.75,960,2050,3010.00
07/16/2004,09:23,1016.75,1017.25,1016.50,1016.75,738,412,1150.00
07/16/2004,09:24,1016.75,1017.00,1016.25,1016.25,46,1276,1322.00
07/16/2004,09:25,1016.25,1016.75,1016.25,1016.50,348,170,518.00
07/16/2004,09:26,1016.50,1016.75,1016.50,1016.75,754,7,761.00
07/16/2004,09:27,1016.75,1016.75,1016.50,1016.50,162,66,228.00
07/16/2004,09:28,1016.75,1016.75,1016.50,1016.75,48,96,144.00
07/16/2004,09:29,1016.50,1017.00,1016.25,1016.25,327,768,1095.00
07/16/2004,09:30,1016.25,1016.25,1016.00,1016.00,153,1518,1671.00
07/16/2004,09:31,1016.00,1016.25,1015.00,1015.75,2172,4475,6647.00
07/16/2004,09:32,1015.75,1015.75,1015.25,1015.25,151,686,837.00
07/16/2004,09:33,1015.25,1015.75,1015.25,1015.75,1076,392,1468.00
07/16/2004,09:34,1015.75,1015.75,1015.50,1015.50,379,482,861.00
07/16/2004,09:35,1015.75,1015.75,1015.50,1015.75,117,810,927.00
07/16/2004,09:36,1015.75,1015.75,1014.50,1014.75,1289,2161,3450.00
07/16/2004,09:37,1014.50,1015.00,1014.25,1014.50,1267,2135,3402.00
07/16/2004,09:38,1014.25,1014.50,1013.25,1013.75,2361,4480,6841.00
07/16/2004,09:39,1013.50,1014.00,1013.50,1014.00,2031,1986,4017.00
07/16/2004,09:40,1014.00,1014.00,1013.00,1014.00,2141,4199,6340.00
07/16/2004,09:41,1014.00,1014.25,1013.00,1013.25,1369,2358,3727.00
07/16/2004,09:42,1013.25,1013.50,1012.25,1012.50,1683,4363,6046.00
07/16/2004,09:43,1012.50,1013.00,1012.25,1013.00,1783,1500,3283.00
07/16/2004,09:44,1012.75,1013.50,1012.50,1013.50,1684,561,2245.00
07/16/2004,09:45,1013.50,1013.50,1013.25,1013.50,759,104,863.00
07/16/2004,09:46,1013.50,1013.75,1013.25,1013.25,1602,466,2068.00
07/16/2004,09:47,1013.25,1013.75,1013.00,1013.25,721,1484,2205.00
07/16/2004,09:48,1013.25,1013.50,1013.00,1013.25,307,772,1079.00
07/16/2004,09:49,1013.00,1013.25,1012.50,1012.50,324,913,1237.00
07/16/2004,09:50,1012.75,1013.25,1012.25,1013.00,1502,1333,2835.00
07/16/2004,09:51,1013.25,1013.75,1013.00,1013.75,2321,195,2516.00
07/16/2004,09:52,1013.75,1013.75,1013.50,1013.50,425,426,851.00
07/16/2004,09:53,1013.50,1013.50,1013.25,1013.25,79,1102,1181.00
07/16/2004,09:54,1013.25,1013.75,1013.25,1013.75,1260,640,1900.00
07/16/2004,09:55,1013.75,1014.25,1013.50,1013.50,1183,1050,2233.00
07/16/2004,09:56,1013.75,1014.25,1013.50,1014.25,871,239,1110.00
07/16/2004,09:57,1014.25,1014.50,1014.00,1014.25,2219,488,2707.00
07/16/2004,09:58,1014.50,1014.50,1014.25,1014.25,415,508,923.00
07/16/2004,09:59,1014.25,1014.50,1013.25,1013.50,306,2748,3054.00
07/16/2004,10:00,1013.25,1013.50,1012.75,1013.00,1880,1829,3709.00
07/16/2004,10:01,1013.00,1013.25,1012.75,1013.25,1301,1278,2579.00
07/16/2004,10:02,1013.25,1013.75,1013.00,1013.25,756,595,1351.00
07/16/2004,10:03,1013.25,1013.50,1012.75,1013.00,436,1822,2258.00
07/16/2004,10:04,1013.00,1013.50,1013.00,1013.50,342,287,629.00
07/16/2004,10:05,1013.25,1014.50,1013.25,1014.50,3255,674,3929.00
07/16/2004,10:06,1014.50,1014.50,1013.75,1014.25,861,1444,2305.00
07/16/2004,10:07,1014.25,1014.25,1014.00,1014.00,35,195,230.00
07/16/2004,10:08,1014.00,1014.50,1014.00,1014.25,323,382,705.00
07/16/2004,10:09,1014.25,1014.50,1014.25,1014.25,156,230,386.00
07/16/2004,10:10,1014.25,1014.50,1014.25,1014.25,176,73,249.00
07/16/2004,10:11,1014.50,1014.75,1014.25,1014.50,797,73,870.00
07/16/2004,10:12,1014.75,1014.75,1014.00,1014.25,200,1287,1487.00
07/16/2004,10:13,1014.25,1014.50,1014.25,1014.50,289,612,901.00
07/16/2004,10:14,1014.50,1014.75,1014.25,1014.75,593,501,1094.00
07/16/2004,10:15,1014.75,1015.00,1014.50,1014.50,1164,753,1917.00
07/16/2004,10:16,1014.50,1015.25,1014.50,1015.25,1737,447,2184.00
07/16/2004,10:17,1015.25,1015.75,1015.00,1015.25,1906,498,2404.00
07/16/2004,10:18,1015.25,1015.50,1014.75,1014.75,457,482,939.00
07/16/2004,10:19,1014.75,1015.50,1014.75,1015.50,747,425,1172.00
07/16/2004,10:20,1015.25,1016.25,1015.25,1015.75,2235,417,2652.00
07/16/2004,10:21,1015.75,1016.50,1015.75,1015.75,2085,787,2872.00
07/16/2004,10:22,1015.75,1016.00,1015.75,1015.75,600,1881,2481.00
07/16/2004,10:23,1015.75,1016.00,1015.25,1015.75,801,1720,2521.00
07/16/2004,10:24,1015.50,1015.75,1015.25,1015.25,144,555,699.00
07/16/2004,10:25,1015.50,1015.50,1014.75,1014.75,199,1668,1867.00
07/16/2004,10:26,1015.00,1015.00,1014.75,1014.75,212,81,293.00
07/16/2004,10:27,1014.75,1015.50,1014.75,1015.25,725,947,1672.00
07/16/2004,10:28,1015.00,1015.00,1014.25,1014.25,422,2339,2761.00
07/16/2004,10:29,1014.25,1014.75,1014.25,1014.50,217,409,626.00
07/16/2004,10:30,1014.75,1014.75,1014.50,1014.50,40,163,203.00
07/16/2004,10:31,1014.75,1015.00,1014.50,1014.50,721,502,1223.00
07/16/2004,10:32,1014.50,1015.00,1014.25,1015.00,251,323,574.00
07/16/2004,10:33,1015.00,1015.25,1014.75,1015.25,372,46,418.00
07/16/2004,10:34,1015.25,1015.25,1014.75,1015.00,130,268,398.00
07/16/2004,10:35,1015.25,1015.25,1015.00,1015.25,52,184,236.00
07/16/2004,10:36,1015.00,1015.50,1015.00,1015.00,321,82,403.00
07/16/2004,10:37,1015.00,1015.25,1014.75,1015.00,26,255,281.00
07/16/2004,10:38,1015.00,1015.25,1014.75,1015.00,192,135,327.00
07/16/2004,10:39,1015.25,1015.25,1015.00,1015.00,14,42,56.00
07/16/2004,10:40,1015.00,1015.50,1015.00,1015.25,474,199,673.00
07/16/2004,10:41,1015.25,1015.25,1015.00,1015.00,18,181,199.00
07/16/2004,10:42,1015.00,1015.25,1014.75,1014.75,108,901,1009.00
07/16/2004,10:43,1014.75,1014.75,1014.00,1014.50,556,1500,2056.00
07/16/2004,10:44,1014.25,1015.00,1014.25,1014.75,627,150,777.00
07/16/2004,10:45,1014.50,1015.00,1014.50,1015.00,498,13,511.00
07/16/2004,10:46,1015.00,1015.25,1014.75,1015.00,433,322,755.00
07/16/2004,10:47,1014.75,1014.75,1014.25,1014.25,34,428,462.00
07/16/2004,10:48,1014.50,1014.50,1014.00,1014.00,138,275,413.00
07/16/2004,10:49,1014.00,1015.00,1014.00,1014.75,470,123,593.00
07/16/2004,10:50,1014.50,1014.75,1014.50,1014.75,257,197,454.00
07/16/2004,10:51,1014.75,1014.75,1014.50,1014.75,322,20,342.00
07/16/2004,10:52,1014.75,1014.75,1014.00,1014.00,543,781,1324.00
07/16/2004,10:53,1014.00,1014.50,1014.00,1014.25,152,70,222.00
07/16/2004,10:54,1014.25,1015.00,1014.25,1014.50,604,267,871.00
07/16/2004,10:55,1014.50,1014.75,1014.50,1014.75,111,85,196.00
07/16/2004,10:56,1014.50,1014.75,1014.00,1014.00,161,1147,1308.00
07/16/2004,10:57,1014.00,1014.25,1013.50,1014.25,530,1106,1636.00
07/16/2004,10:58,1014.25,1014.25,1013.75,1014.00,332,471,803.00
07/16/2004,10:59,1014.25,1014.25,1014.00,1014.25,195,70,265.00
07/16/2004,11:00,1014.25,1015.00,1014.25,1014.75,522,106,628.00
07/16/2004,11:01,1015.00,1015.25,1014.75,1015.00,777,526,1303.00
07/16/2004,11:02,1015.25,1015.25,1014.50,1014.75,79,419,498.00
07/16/2004,11:03,1014.75,1015.00,1014.50,1014.50,25,458,483.00
07/16/2004,11:04,1014.50,1015.25,1014.50,1015.25,1956,551,2507.00
07/16/2004,11:05,1015.25,1015.50,1014.50,1014.75,783,1649,2432.00
07/16/2004,11:06,1014.75,1015.00,1014.75,1014.75,274,44,318.00
07/16/2004,11:07,1014.75,1015.00,1014.50,1014.75,51,72,123.00
07/16/2004,11:08,1014.75,1015.50,1014.75,1015.00,651,53,704.00
07/16/2004,11:09,1015.25,1015.25,1015.00,1015.00,35,181,216.00
07/16/2004,11:10,1015.00,1015.25,1014.75,1014.75,78,160,238.00
07/16/2004,11:11,1014.75,1015.00,1014.50,1014.75,37,144,181.00
07/16/2004,11:12,1014.75,1015.00,1014.50,1014.50,2,137,139.00
07/16/2004,11:13,1014.75,1015.00,1014.75,1014.75,81,89,170.00
07/16/2004,11:14,1014.75,1015.25,1014.75,1015.00,60,107,167.00
07/16/2004,11:15,1015.25,1015.50,1014.50,1015.00,1121,405,1526.00
07/16/2004,11:16,1015.00,1015.50,1014.75,1015.50,607,68,675.00
07/16/2004,11:17,1015.50,1015.50,1015.25,1015.25,82,95,177.00
07/16/2004,11:18,1015.50,1015.50,1015.25,1015.25,24,192,216.00
07/16/2004,11:19,1015.25,1015.50,1014.50,1014.50,307,1043,1350.00
07/16/2004,11:20,1014.50,1015.00,1014.50,1014.75,1220,1346,2566.00
07/16/2004,11:21,1014.75,1015.00,1014.25,1014.50,126,616,742.00
07/16/2004,11:22,1014.50,1015.00,1014.50,1015.00,280,26,306.00
07/16/2004,11:23,1015.00,1015.00,1013.50,1014.00,613,2541,3154.00
07/16/2004,11:24,1014.00,1014.25,1013.75,1014.00,393,752,1145.00
07/16/2004,11:25,1014.00,1014.50,1014.00,1014.00,378,1271,1649.00
07/16/2004,11:26,1014.00,1014.50,1014.00,1014.50,760,34,794.00
07/16/2004,11:27,1014.50,1014.75,1014.50,1014.50,219,739,958.00
07/16/2004,11:28,1014.50,1014.75,1014.50,1014.75,863,55,918.00
07/16/2004,11:29,1014.75,1014.75,1014.50,1014.50,223,198,421.00
07/16/2004,11:30,1014.50,1014.75,1014.50,1014.75,8,259,267.00
07/16/2004,11:31,1014.50,1015.00,1014.50,1014.75,718,63,781.00
07/16/2004,11:32,1014.75,1015.00,1014.75,1014.75,9,83,92.00
07/16/2004,11:33,1014.75,1015.00,1014.50,1014.75,690,193,883.00
07/16/2004,11:34,1014.75,1015.00,1014.50,1014.75,74,26,100.00
07/16/2004,11:35,1014.75,1015.50,1014.75,1015.50,1874,194,2068.00
07/16/2004,11:36,1015.50,1015.50,1015.25,1015.50,541,100,641.00
07/16/2004,11:37,1015.50,1015.75,1015.25,1015.50,387,42,429.00
07/16/2004,11:38,1015.75,1015.75,1015.00,1015.25,65,360,425.00
07/16/2004,11:39,1015.25,1015.25,1014.25,1014.50,35,1158,1193.00
07/16/2004,11:40,1014.25,1014.75,1014.00,1014.25,391,726,1117.00
07/16/2004,11:41,1014.50,1014.50,1014.00,1014.25,79,272,351.00
07/16/2004,11:42,1014.25,1014.50,1014.00,1014.50,233,33,266.00
07/16/2004,11:43,1014.50,1014.50,1014.00,1014.00,51,276,327.00
07/16/2004,11:44,1014.25,1014.50,1014.00,1014.00,173,344,517.00
07/16/2004,11:45,1014.25,1014.25,1014.00,1014.00,24,450,474.00
07/16/2004,11:46,1014.00,1014.25,1014.00,1014.00,14,26,40.00
07/16/2004,11:47,1014.00,1014.50,1014.00,1014.00,305,389,694.00
07/16/2004,11:48,1014.00,1014.25,1014.00,1014.25,249,27,276.00
07/16/2004,11:49,1014.25,1014.50,1013.75,1014.50,118,309,427.00
07/16/2004,11:50,1014.25,1014.50,1014.25,1014.50,35,218,253.00
07/16/2004,11:51,1014.50,1014.75,1014.25,1014.50,210,37,247.00
07/16/2004,11:52,1014.75,1014.75,1014.25,1014.50,30,237,267.00
07/16/2004,11:53,1014.25,1014.50,1014.25,1014.50,55,134,189.00
07/16/2004,11:54,1014.50,1014.50,1014.50,1014.50,89,0,89.00
07/16/2004,11:55,1014.50,1015.00,1014.50,1014.75,786,20,806.00
07/16/2004,11:56,1015.00,1015.00,1014.75,1015.00,56,5,61.00
07/16/2004,11:57,1014.75,1015.00,1014.75,1014.75,44,14,58.00
07/16/2004,11:58,1015.00,1015.75,1015.00,1015.25,2380,535,2915.00
07/16/2004,11:59,1015.25,1015.50,1015.00,1015.00,17,144,161.00
07/16/2004,12:00,1015.25,1015.50,1015.00,1015.00,194,312,506.00
07/16/2004,12:01,1015.00,1015.50,1014.75,1015.25,232,143,375.00
07/16/2004,12:02,1015.25,1015.50,1014.75,1014.75,16,317,333.00
07/16/2004,12:03,1014.75,1015.25,1014.75,1015.00,244,49,293.00
07/16/2004,12:04,1015.25,1015.25,1015.00,1015.00,119,153,272.00
07/16/2004,12:05,1015.25,1015.25,1014.50,1014.75,16,1056,1072.00
07/16/2004,12:06,1014.50,1015.00,1014.25,1014.75,497,366,863.00
07/16/2004,12:07,1014.50,1014.75,1014.50,1014.75,8,66,74.00
07/16/2004,12:08,1014.75,1014.75,1014.50,1014.75,136,10,146.00
07/16/2004,12:09,1014.75,1014.75,1014.50,1014.75,21,5,26.00
07/16/2004,12:10,1014.50,1014.75,1014.00,1014.00,372,1207,1579.00
07/16/2004,12:11,1014.00,1014.50,1014.00,1014.25,180,346,526.00
07/16/2004,12:12,1014.50,1014.50,1014.25,1014.50,568,7,575.00
07/16/2004,12:13,1014.25,1014.50,1014.00,1014.25,65,252,317.00
07/16/2004,12:14,1014.00,1014.75,1014.00,1014.75,1188,6,1194.00
07/16/2004,12:15,1014.75,1015.50,1014.75,1015.25,2100,354,2454.00
07/16/2004,12:16,1015.00,1015.50,1015.00,1015.00,292,447,739.00
07/16/2004,12:17,1015.00,1015.25,1015.00,1015.00,4,108,112.00
07/16/2004,12:18,1015.00,1015.00,1015.00,1015.00,0,181,181.00
07/16/2004,12:19,1015.00,1015.25,1014.75,1015.25,518,58,576.00
07/16/2004,12:20,1015.00,1015.25,1015.00,1015.25,6,13,19.00
07/16/2004,12:21,1015.00,1015.75,1015.00,1015.25,937,302,1239.00
07/16/2004,12:22,1015.25,1015.25,1015.00,1015.00,306,68,374.00
07/16/2004,12:23,1015.00,1015.25,1015.00,1015.25,252,6,258.00
07/16/2004,12:24,1015.25,1015.25,1014.75,1015.00,167,343,510.00
07/16/2004,12:25,1015.00,1015.25,1015.00,1015.00,153,20,173.00
07/16/2004,12:26,1015.00,1015.25,1015.00,1015.00,6,130,136.00
07/16/2004,12:27,1015.00,1015.50,1015.00,1015.25,311,90,401.00
07/16/2004,12:28,1015.00,1015.25,1014.75,1014.75,8,375,383.00
07/16/2004,12:29,1014.75,1015.00,1014.00,1014.25,257,1339,1596.00
07/16/2004,12:30,1014.50,1014.75,1014.25,1014.50,185,104,289.00
07/16/2004,12:31,1014.50,1014.75,1014.50,1014.50,14,106,120.00
07/16/2004,12:32,1014.75,1014.75,1014.25,1014.75,170,93,263.00
07/16/2004,12:33,1014.75,1014.75,1014.00,1014.50,348,632,980.00
07/16/2004,12:34,1014.25,1014.75,1014.25,1014.50,84,350,434.00
07/16/2004,12:35,1014.50,1014.75,1014.50,1014.50,3,422,425.00
07/16/2004,12:36,1014.50,1014.50,1014.25,1014.25,245,374,619.00
07/16/2004,12:37,1014.25,1014.50,1014.25,1014.50,37,87,124.00
07/16/2004,12:38,1014.50,1014.50,1014.25,1014.50,106,10,116.00
07/16/2004,12:39,1014.50,1015.00,1014.50,1014.75,388,9,397.00
07/16/2004,12:40,1015.00,1015.00,1014.75,1015.00,34,1,35.00
07/16/2004,12:41,1015.00,1015.00,1014.75,1014.75,838,29,867.00
07/16/2004,12:42,1015.00,1015.00,1014.75,1015.00,115,5,120.00
07/16/2004,12:43,1015.00,1015.00,1014.75,1014.75,226,4,230.00
07/16/2004,12:44,1015.00,1015.25,1014.50,1015.25,1235,563,1798.00
07/16/2004,12:45,1015.00,1015.25,1014.75,1014.75,126,320,446.00
07/16/2004,12:46,1014.75,1015.25,1014.75,1015.00,512,126,638.00
07/16/2004,12:47,1015.00,1015.25,1015.00,1015.00,25,84,109.00
07/16/2004,12:48,1015.00,1015.25,1015.00,1015.00,243,528,771.00
07/16/2004,12:49,1015.00,1015.00,1014.50,1014.50,390,382,772.00
07/16/2004,12:50,1014.75,1015.50,1014.25,1015.00,1536,1024,2560.00
07/16/2004,12:51,1015.00,1015.50,1015.00,1015.00,644,522,1166.00
07/16/2004,12:52,1015.00,1015.00,1014.75,1015.00,341,472,813.00
07/16/2004,12:53,1015.00,1015.00,1014.75,1014.75,149,492,641.00
07/16/2004,12:54,1014.75,1014.75,1014.25,1014.75,425,755,1180.00
07/16/2004,12:55,1014.75,1015.00,1014.50,1014.75,446,152,598.00
07/16/2004,12:56,1014.75,1015.00,1014.50,1014.50,50,88,138.00
07/16/2004,12:57,1014.50,1014.75,1014.50,1014.75,34,26,60.00
07/16/2004,12:58,1014.75,1014.75,1014.50,1014.75,161,1,162.00
07/16/2004,12:59,1015.00,1015.00,1014.75,1015.00,164,52,216.00
07/16/2004,13:00,1015.00,1015.25,1015.00,1015.25,571,12,583.00
07/16/2004,13:01,1015.00,1015.25,1014.75,1014.75,99,225,324.00
07/16/2004,13:02,1015.00,1015.00,1014.75,1015.00,67,27,94.00
07/16/2004,13:03,1015.00,1015.00,1014.50,1014.75,96,485,581.00
07/16/2004,13:04,1014.75,1014.75,1014.25,1014.50,89,1425,1514.00
07/16/2004,13:05,1014.25,1014.50,1014.00,1014.25,343,499,842.00
07/16/2004,13:06,1014.25,1014.75,1014.25,1014.75,367,32,399.00
07/16/2004,13:07,1014.75,1015.00,1014.75,1014.75,268,216,484.00
07/16/2004,13:08,1014.50,1015.00,1014.50,1014.75,185,49,234.00
07/16/2004,13:09,1014.75,1015.00,1014.75,1015.00,396,14,410.00
07/16/2004,13:10,1014.75,1015.00,1014.75,1015.00,36,7,43.00
07/16/2004,13:11,1014.75,1015.00,1014.00,1014.00,160,1812,1972.00
07/16/2004,13:12,1014.00,1014.75,1014.00,1014.50,457,65,522.00
07/16/2004,13:13,1014.50,1014.75,1014.25,1014.25,120,309,429.00
07/16/2004,13:14,1014.50,1014.50,1013.50,1013.75,345,1791,2136.00
07/16/2004,13:15,1013.75,1014.00,1013.50,1013.75,461,845,1306.00
07/16/2004,13:16,1013.75,1014.00,1013.25,1013.25,45,822,867.00
07/16/2004,13:17,1013.25,1013.75,1013.00,1013.00,354,1006,1360.00
07/16/2004,13:18,1013.00,1013.50,1012.50,1012.50,623,1793,2416.00
07/16/2004,13:19,1012.50,1013.25,1012.50,1012.50,1282,1748,3030.00
07/16/2004,13:20,1012.50,1013.00,1012.50,1013.00,656,785,1441.00
07/16/2004,13:21,1012.75,1013.00,1012.75,1012.75,61,466,527.00
07/16/2004,13:22,1012.75,1013.25,1012.50,1012.50,248,772,1020.00
07/16/2004,13:23,1012.25,1012.50,1011.75,1011.75,1431,1974,3405.00
07/16/2004,13:24,1012.00,1012.25,1011.50,1012.00,948,1056,2004.00
07/16/2004,13:25,1012.00,1012.00,1011.25,1011.75,1239,1509,2748.00
07/16/2004,13:26,1011.50,1012.25,1011.25,1011.75,858,1564,2422.00
07/16/2004,13:27,1012.00,1012.50,1011.75,1012.25,767,698,1465.00
07/16/2004,13:28,1012.25,1012.75,1012.25,1012.50,898,664,1562.00
07/16/2004,13:29,1012.50,1012.75,1012.00,1012.25,562,465,1027.00
07/16/2004,13:30,1012.25,1012.50,1011.75,1012.00,332,799,1131.00
07/16/2004,13:31,1011.75,1012.75,1011.75,1012.00,872,802,1674.00
07/16/2004,13:32,1012.00,1012.00,1011.00,1011.25,394,2497,2891.00
07/16/2004,13:33,1011.25,1011.50,1010.75,1011.00,490,1826,2316.00
07/16/2004,13:34,1011.00,1011.25,1010.25,1011.00,2035,2499,4534.00
07/16/2004,13:35,1011.25,1011.75,1010.75,1011.00,1188,2017,3205.00
07/16/2004,13:36,1011.00,1011.50,1011.00,1011.00,480,751,1231.00
07/16/2004,13:37,1011.00,1011.50,1010.25,1011.25,1152,1202,2354.00
07/16/2004,13:38,1011.50,1011.50,1011.00,1011.00,372,613,985.00
07/16/2004,13:39,1010.75,1011.25,1010.75,1011.25,859,50,909.00
07/16/2004,13:40,1011.25,1011.75,1011.25,1011.50,456,116,572.00
07/16/2004,13:41,1011.50,1011.75,1011.25,1011.25,272,528,800.00
07/16/2004,13:42,1011.25,1012.25,1011.00,1012.25,1248,96,1344.00
07/16/2004,13:43,1012.00,1012.50,1012.00,1012.00,818,390,1208.00
07/16/2004,13:44,1012.00,1012.00,1011.25,1011.50,187,1122,1309.00
07/16/2004,13:45,1011.50,1012.50,1011.50,1012.25,1410,283,1693.00
07/16/2004,13:46,1012.25,1012.50,1012.00,1012.25,360,274,634.00
07/16/2004,13:47,1012.50,1013.00,1012.25,1012.25,1114,1232,2346.00
07/16/2004,13:48,1012.25,1012.75,1012.25,1012.25,377,598,975.00
07/16/2004,13:49,1012.00,1012.25,1012.00,1012.00,89,793,882.00
07/16/2004,13:50,1012.00,1012.25,1011.75,1012.25,307,260,567.00
07/16/2004,13:51,1012.25,1012.25,1011.00,1011.25,622,2011,2633.00
07/16/2004,13:52,1011.25,1011.50,1010.75,1011.50,1115,1393,2508.00
07/16/2004,13:53,1011.50,1012.25,1011.25,1012.00,1432,737,2169.00
07/16/2004,13:54,1012.25,1012.25,1011.25,1011.50,49,859,908.00
07/16/2004,13:55,1011.50,1011.50,1010.50,1011.25,299,925,1224.00
07/16/2004,13:56,1011.25,1011.25,1010.25,1010.50,1106,1942,3048.00
07/16/2004,13:57,1010.50,1010.50,1010.00,1010.25,671,1124,1795.00
07/16/2004,13:58,1010.25,1010.50,1009.75,1010.00,899,2071,2970.00
07/16/2004,13:59,1010.00,1010.25,1009.50,1009.75,2078,1644,3722.00
07/16/2004,14:00,1010.00,1010.50,1009.75,1010.00,1035,1732,2767.00
07/16/2004,14:01,1010.00,1010.50,1010.00,1010.50,864,106,970.00
07/16/2004,14:02,1010.50,1011.25,1010.25,1011.25,1525,7,1532.00
07/16/2004,14:03,1011.00,1011.75,1011.00,1011.75,921,141,1062.00
07/16/2004,14:04,1011.50,1011.75,1011.25,1011.50,282,266,548.00
07/16/2004,14:05,1011.50,1011.75,1011.25,1011.50,388,163,551.00
07/16/2004,14:06,1011.50,1012.25,1011.50,1012.00,1707,289,1996.00
07/16/2004,14:07,1012.00,1012.25,1011.75,1011.75,254,197,451.00
07/16/2004,14:08,1011.75,1012.50,1011.75,1012.00,690,278,968.00
07/16/2004,14:09,1012.00,1012.25,1011.25,1011.75,251,1050,1301.00
07/16/2004,14:10,1011.75,1011.75,1011.25,1011.50,277,253,530.00
07/16/2004,14:11,1011.75,1011.75,1011.00,1011.00,68,751,819.00
07/16/2004,14:12,1011.00,1011.25,1010.75,1011.25,873,1309,2182.00
07/16/2004,14:13,1011.25,1011.75,1011.25,1011.75,687,22,709.00
07/16/2004,14:14,1011.75,1011.75,1011.25,1011.25,134,961,1095.00
07/16/2004,14:15,1011.25,1011.75,1011.00,1011.75,277,20,297.00
07/16/2004,14:16,1011.75,1012.25,1011.25,1011.50,1287,602,1889.00
07/16/2004,14:17,1011.75,1012.00,1011.00,1011.00,560,577,1137.00
07/16/2004,14:18,1011.25,1011.50,1011.00,1011.25,374,230,604.00
07/16/2004,14:19,1011.50,1011.75,1011.00,1011.50,502,637,1139.00
07/16/2004,14:20,1011.50,1011.75,1011.25,1011.50,204,122,326.00
07/16/2004,14:21,1011.50,1011.75,1011.00,1011.00,61,548,609.00
07/16/2004,14:22,1011.00,1011.50,1010.75,1011.25,707,359,1066.00
07/16/2004,14:23,1011.50,1011.75,1011.00,1011.25,688,327,1015.00
07/16/2004,14:24,1011.25,1011.75,1011.00,1011.50,310,51,361.00
07/16/2004,14:25,1011.50,1012.00,1011.25,1012.00,307,173,480.00
07/16/2004,14:26,1012.00,1012.25,1011.50,1012.25,1194,327,1521.00
07/16/2004,14:27,1012.25,1012.50,1011.50,1011.50,677,1340,2017.00
07/16/2004,14:28,1011.50,1012.00,1011.25,1012.00,701,336,1037.00
07/16/2004,14:29,1012.00,1012.00,1011.25,1011.75,662,427,1089.00
07/16/2004,14:30,1011.75,1012.25,1011.50,1012.00,439,464,903.00
07/16/2004,14:31,1011.75,1012.00,1011.00,1011.00,482,1092,1574.00
07/16/2004,14:32,1011.00,1011.25,1011.00,1011.25,601,212,813.00
07/16/2004,14:33,1011.25,1011.25,1010.25,1010.75,806,1745,2551.00
07/16/2004,14:34,1010.50,1010.75,1010.00,1010.50,1229,742,1971.00
07/16/2004,14:35,1010.50,1010.50,1010.00,1010.25,443,731,1174.00
07/16/2004,14:36,1010.50,1010.75,1010.25,1010.50,381,390,771.00
07/16/2004,14:37,1010.25,1010.75,1010.25,1010.75,392,366,758.00
07/16/2004,14:38,1010.75,1010.75,1010.25,1010.75,383,350,733.00
07/16/2004,14:39,1010.75,1010.75,1010.25,1010.50,349,288,637.00
07/16/2004,14:40,1010.25,1010.75,1010.25,1010.75,657,56,713.00
07/16/2004,14:41,1010.75,1011.00,1010.25,1010.50,541,380,921.00
07/16/2004,14:42,1010.50,1010.75,1010.00,1010.25,178,439,617.00
07/16/2004,14:43,1010.25,1010.75,1009.75,1010.50,520,419,939.00
07/16/2004,14:44,1010.75,1010.75,1010.00,1010.00,193,783,976.00
07/16/2004,14:45,1010.00,1010.50,1009.75,1010.50,934,248,1182.00
07/16/2004,14:46,1010.50,1010.50,1009.75,1010.00,615,618,1233.00
07/16/2004,14:47,1010.00,1010.25,1009.50,1009.75,721,846,1567.00
07/16/2004,14:48,1009.75,1010.25,1009.25,1009.25,1005,1848,2853.00
07/16/2004,14:49,1009.25,1009.50,1008.75,1009.50,1039,2252,3291.00
07/16/2004,14:50,1009.50,1009.50,1009.00,1009.25,1210,1915,3125.00
07/16/2004,14:51,1009.00,1009.50,1008.75,1009.25,1172,1048,2220.00
07/16/2004,14:52,1009.50,1009.50,1008.50,1008.75,812,1660,2472.00
07/16/2004,14:53,1008.50,1009.00,1008.25,1008.50,1298,1929,3227.00
07/16/2004,14:54,1008.50,1008.75,1008.25,1008.50,812,1914,2726.00
07/16/2004,14:55,1008.25,1008.75,1008.00,1008.25,1260,3084,4344.00
07/16/2004,14:56,1008.25,1008.75,1008.25,1008.75,1375,1081,2456.00
07/16/2004,14:57,1008.75,1008.75,1008.25,1008.75,1683,976,2659.00
07/16/2004,14:58,1008.50,1008.75,1008.25,1008.50,906,975,1881.00
07/16/2004,14:59,1008.75,1009.25,1008.50,1009.00,1384,1788,3172.00
07/16/2004,15:00,1009.00,1009.25,1008.75,1009.00,533,1702,2235.00
07/16/2004,15:01,1009.00,1009.50,1008.75,1009.25,2839,1623,4462.00
07/16/2004,15:02,1009.25,1009.50,1009.00,1009.50,1627,1147,2774.00
07/16/2004,15:03,1009.50,1009.50,1009.25,1009.25,674,1346,2020.00
07/16/2004,15:04,1009.25,1009.50,1009.00,1009.25,974,600,1574.00
07/16/2004,15:05,1009.25,1009.50,1009.25,1009.50,37,522,559.00
07/16/2004,15:06,1009.25,1009.75,1009.25,1009.75,1015,110,1125.00
07/16/2004,15:07,1009.50,1009.75,1009.50,1009.50,860,1958,2818.00
07/16/2004,15:08,1009.50,1010.00,1009.25,1009.50,1241,1026,2267.00
07/16/2004,15:09,1009.50,1010.00,1009.50,1009.75,849,600,1449.00
07/16/2004,15:10,1009.75,1010.00,1009.75,1010.00,901,268,1169.00
07/16/2004,15:11,1010.00,1010.50,1009.75,1010.25,1820,1211,3031.00
07/16/2004,15:12,1010.25,1010.50,1010.00,1010.50,498,329,827.00
07/16/2004,15:13,1010.50,1010.50,1010.00,1010.25,572,1021,1593.00
07/16/2004,15:14,1010.25,1010.25,1010.00,1010.00,486,705,1191.00
07/16/2004,15:15,1010.00,1011.00,1010.00,1011.00,3925,1371,5296.00
07/16/2004,15:16,1011.00,1011.00,1010.75,1010.75,1,20,21.00
07/18/2004,17:01,1011.00,1011.25,1011.00,1011.00,63,52,115.00
07/18/2004,17:02,1011.25,1011.50,1011.00,1011.50,31,16,47.00
07/18/2004,17:03,1011.50,1011.75,1011.25,1011.50,23,5,28.00
07/18/2004,17:04,1011.75,1011.75,1011.75,1011.75,27,0,27.00
07/18/2004,17:05,1011.75,1011.75,1011.75,1011.75,6,0,6.00
07/18/2004,17:06,1011.75,1012.00,1011.75,1011.75,26,8,34.00
07/18/2004,17:07,1011.75,1012.00,1011.75,1011.75,1,10,11.00
07/18/2004,17:08,1011.75,1011.75,1011.75,1011.75,0,2,2.00
07/18/2004,17:09,1011.75,1011.75,1011.75,1011.75,0,6,6.00
07/18/2004,17:10,1012.00,1012.00,1012.00,1012.00,14,0,14.00
07/18/2004,17:11,1012.00,1012.25,1012.00,1012.00,16,16,32.00
07/18/2004,17:12,1012.00,1012.00,1012.00,1012.00,0,11,11.00
07/18/2004,17:13,1012.00,1012.00,1012.00,1012.00,0,7,7.00
07/18/2004,17:14,1012.00,1012.00,1012.00,1012.00,0,1,1.00
07/18/2004,17:16,1012.00,1012.00,1012.00,1012.00,0,2,2.00
07/18/2004,17:17,1012.00,1012.00,1012.00,1012.00,0,7,7.00
07/18/2004,17:18,1012.00,1012.00,1011.75,1011.75,0,21,21.00
07/18/2004,17:19,1011.75,1011.75,1011.50,1011.50,0,8,8.00
07/18/2004,17:20,1011.75,1011.75,1011.50,1011.50,4,4,8.00
07/18/2004,17:22,1011.75,1011.75,1011.50,1011.50,1,1,2.00
07/18/2004,17:23,1011.50,1011.75,1011.50,1011.75,2,1,3.00
07/18/2004,17:24,1011.75,1011.75,1011.50,1011.75,5,2,7.00
07/18/2004,17:26,1011.75,1011.75,1011.75,1011.75,1,0,1.00
07/18/2004,17:27,1012.00,1012.00,1012.00,1012.00,1,0,1.00
07/18/2004,17:28,1011.50,1012.00,1011.50,1012.00,1,1,2.00
07/18/2004,17:29,1012.00,1012.25,1012.00,1012.25,68,0,68.00
07/18/2004,17:30,1012.25,1012.25,1012.00,1012.00,2,3,5.00
07/18/2004,17:31,1012.00,1012.25,1012.00,1012.00,1,44,45.00
07/18/2004,17:32,1012.25,1012.25,1012.00,1012.00,1,1,2.00
07/18/2004,17:34,1012.25,1012.25,1012.00,1012.00,1,2,3.00
07/18/2004,17:35,1012.00,1012.25,1012.00,1012.25,1,51,52.00
07/18/2004,17:36,1012.00,1012.00,1012.00,1012.00,0,4,4.00
07/18/2004,17:39,1012.00,1012.25,1012.00,1012.25,11,1,12.00
07/18/2004,17:40,1012.00,1012.00,1012.00,1012.00,0,26,26.00
07/18/2004,17:41,1012.00,1012.00,1012.00,1012.00,0,1,1.00
07/18/2004,17:42,1012.00,1012.00,1012.00,1012.00,0,36,36.00
07/18/2004,17:43,1011.75,1011.75,1011.75,1011.75,0,1,1.00
07/18/2004,17:44,1011.75,1011.75,1011.75,1011.75,0,4,4.00
07/18/2004,17:47,1011.75,1011.75,1011.75,1011.75,0,2,2.00
07/18/2004,17:48,1011.75,1011.75,1011.75,1011.75,0,1,1.00
07/18/2004,17:49,1011.75,1011.75,1011.50,1011.50,0,4,4.00
07/18/2004,17:51,1011.75,1012.00,1011.75,1011.75,18,4,22.00
07/18/2004,17:52,1011.75,1011.75,1011.50,1011.50,0,10,10.00
07/18/2004,17:53,1011.75,1011.75,1011.75,1011.75,6,0,6.00
07/18/2004,17:54,1011.75,1011.75,1011.25,1011.50,21,60,81.00
07/18/2004,17:59,1011.50,1011.50,1011.50,1011.50,13,0,13.00
07/18/2004,18:00,1011.50,1011.50,1011.50,1011.50,2,0,2.00
07/18/2004,18:01,1011.25,1011.50,1011.25,1011.50,3,1,4.00
07/18/2004,18:02,1011.50,1011.50,1011.25,1011.50,3,1,4.00
07/18/2004,18:04,1011.50,1011.50,1011.50,1011.50,2,0,2.00
07/18/2004,18:06,1011.50,1011.50,1011.50,1011.50,4,0,4.00
07/18/2004,18:07,1011.50,1011.50,1011.50,1011.50,6,0,6.00
07/18/2004,18:09,1011.50,1011.50,1011.50,1011.50,3,0,3.00
07/18/2004,18:10,1011.25,1011.25,1011.25,1011.25,0,5,5.00
07/18/2004,18:11,1011.25,1011.25,1011.25,1011.25,0,1,1.00
07/18/2004,18:12,1011.50,1011.50,1011.25,1011.25,1,12,13.00
07/18/2004,18:14,1011.50,1011.50,1011.25,1011.25,5,1,6.00
07/18/2004,18:15,1011.25,1011.50,1011.25,1011.25,1,11,12.00
07/18/2004,18:16,1011.25,1011.25,1011.00,1011.25,2,30,32.00
07/18/2004,18:17,1011.25,1011.25,1011.25,1011.25,4,0,4.00
07/18/2004,18:18,1011.25,1011.25,1011.25,1011.25,1,0,1.00
07/18/2004,18:19,1011.25,1011.25,1011.25,1011.25,3,0,3.00
07/18/2004,18:20,1011.25,1011.25,1011.25,1011.25,29,0,29.00
07/18/2004,18:21,1011.25,1011.25,1011.25,1011.25,5,0,5.00
07/18/2004,18:22,1011.50,1011.50,1011.50,1011.50,37,0,37.00
07/18/2004,18:27,1011.50,1011.50,1011.25,1011.50,9,10,19.00
07/18/2004,18:28,1011.50,1011.50,1011.50,1011.50,2,0,2.00
07/18/2004,18:30,1011.50,1011.50,1011.50,1011.50,21,0,21.00
07/18/2004,18:31,1011.50,1011.50,1011.50,1011.50,4,0,4.00
07/18/2004,18:32,1011.50,1011.50,1011.25,1011.25,1,35,36.00
07/18/2004,18:33,1011.25,1011.25,1011.00,1011.25,1,2,3.00
07/18/2004,18:34,1011.25,1011.25,1011.25,1011.25,8,0,8.00
07/18/2004,18:35,1011.25,1011.25,1011.25,1011.25,2,0,2.00
07/18/2004,18:37,1011.25,1011.25,1011.25,1011.25,2,0,2.00
07/18/2004,18:38,1011.25,1011.25,1011.25,1011.25,12,0,12.00
07/18/2004,18:39,1011.25,1011.25,1011.25,1011.25,7,0,7.00
07/18/2004,18:41,1011.50,1011.50,1011.50,1011.50,1,0,1.00
07/18/2004,18:42,1011.50,1011.50,1011.50,1011.50,3,0,3.00
07/18/2004,18:43,1011.25,1011.25,1011.25,1011.25,0,19,19.00
07/18/2004,18:44,1011.25,1011.25,1011.25,1011.25,0,2,2.00
07/18/2004,18:46,1011.50,1011.50,1011.50,1011.50,1,0,1.00
07/18/2004,18:52,1011.50,1011.50,1011.25,1011.25,10,21,31.00
07/18/2004,18:53,1011.50,1011.75,1011.50,1011.75,58,0,58.00
07/18/2004,18:54,1011.75,1011.75,1011.75,1011.75,7,0,7.00
07/18/2004,18:59,1011.75,1011.75,1011.50,1011.50,1,1,2.00
07/18/2004,19:05,1011.50,1011.50,1011.50,1011.50,0,8,8.00
07/18/2004,19:07,1011.50,1011.50,1011.50,1011.50,0,1,1.00
07/18/2004,19:16,1011.50,1011.50,1011.50,1011.50,0,1,1.00
07/18/2004,19:17,1011.50,1011.50,1011.50,1011.50,0,3,3.00
07/18/2004,19:19,1011.50,1011.50,1011.50,1011.50,0,8,8.00
07/18/2004,19:20,1011.50,1011.50,1011.50,1011.50,0,1,1.00
07/18/2004,19:21,1011.25,1011.25,1011.25,1011.25,0,1,1.00
07/18/2004,19:25,1011.25,1011.25,1011.25,1011.25,0,10,10.00
07/18/2004,19:26,1011.50,1011.50,1011.25,1011.25,33,11,44.00
07/18/2004,19:27,1011.25,1011.50,1011.00,1011.50,1,8,9.00
07/18/2004,19:28,1011.50,1011.50,1011.50,1011.50,50,0,50.00
07/18/2004,19:31,1011.50,1011.50,1011.50,1011.50,16,0,16.00
07/18/2004,19:32,1011.50,1011.50,1011.50,1011.50,8,0,8.00
07/18/2004,19:33,1011.50,1011.50,1011.50,1011.50,14,0,14.00
07/18/2004,19:34,1011.50,1011.50,1011.50,1011.50,8,0,8.00
07/18/2004,19:36,1011.50,1011.50,1011.50,1011.50,1,0,1.00
07/18/2004,19:39,1011.25,1011.25,1011.25,1011.25,0,25,25.00
07/18/2004,19:41,1011.25,1011.25,1011.25,1011.25,0,10,10.00
07/18/2004,19:43,1011.25,1011.25,1011.25,1011.25,0,21,21.00
07/18/2004,19:44,1011.25,1011.25,1011.25,1011.25,0,1,1.00
07/18/2004,19:53,1011.50,1011.50,1011.25,1011.25,1,1,2.00
07/18/2004,19:54,1011.50,1011.50,1011.50,1011.50,2,0,2.00
07/18/2004,19:55,1011.50,1011.50,1011.50,1011.50,5,0,5.00
07/18/2004,20:00,1011.50,1011.50,1011.50,1011.50,1,0,1.00
07/18/2004,20:02,1011.50,1011.50,1011.50,1011.50,1,0,1.00
07/18/2004,20:03,1011.25,1011.25,1011.25,1011.25,0,1,1.00
07/18/2004,20:04,1011.25,1011.25,1011.25,1011.25,0,19,19.00
07/18/2004,20:05,1011.00,1011.00,1011.00,1011.00,0,12,12.00
07/18/2004,20:06,1011.00,1011.25,1011.00,1011.00,1,5,6.00
07/18/2004,20:07,1011.00,1011.00,1011.00,1011.00,0,1,1.00
07/18/2004,20:08,1011.00,1011.25,1011.00,1011.00,1,49,50.00
07/18/2004,20:10,1011.00,1011.00,1011.00,1011.00,0,2,2.00
07/18/2004,20:11,1011.00,1011.25,1011.00,1011.00,1,4,5.00
07/18/2004,20:12,1011.00,1011.00,1011.00,1011.00,0,1,1.00
07/18/2004,20:15,1011.25,1011.25,1011.25,1011.25,1,0,1.00
07/18/2004,20:16,1011.25,1011.25,1011.25,1011.25,2,0,2.00
07/18/2004,20:17,1011.25,1011.25,1011.25,1011.25,1,0,1.00
07/18/2004,20:18,1011.25,1011.25,1011.25,1011.25,110,0,110.00
07/18/2004,20:19,1011.50,1011.50,1011.50,1011.50,74,0,74.00
07/18/2004,20:20,1011.50,1011.50,1011.50,1011.50,25,0,25.00
07/18/2004,20:21,1011.50,1011.75,1011.25,1011.50,22,5,27.00
07/18/2004,20:22,1011.50,1011.50,1011.50,1011.50,5,0,5.00
07/18/2004,20:23,1011.50,1011.50,1011.50,1011.50,9,0,9.00
07/18/2004,20:24,1011.75,1011.75,1011.75,1011.75,5,0,5.00
07/18/2004,20:26,1011.75,1011.75,1011.75,1011.75,1,0,1.00
07/18/2004,20:29,1011.75,1011.75,1011.75,1011.75,3,0,3.00
07/18/2004,20:30,1011.75,1011.75,1011.75,1011.75,1,0,1.00
07/18/2004,20:36,1011.75,1011.75,1011.75,1011.75,54,0,54.00
07/18/2004,20:37,1012.00,1012.00,1012.00,1012.00,12,0,12.00
07/18/2004,20:38,1011.75,1011.75,1011.75,1011.75,0,1,1.00
07/18/2004,20:40,1011.75,1011.75,1011.75,1011.75,0,5,5.00
07/18/2004,20:42,1011.75,1011.75,1011.75,1011.75,0,1,1.00
07/18/2004,20:44,1012.00,1012.00,1011.75,1011.75,1,1,2.00
07/18/2004,20:45,1011.75,1011.75,1011.75,1011.75,0,1,1.00
07/18/2004,20:47,1012.00,1012.00,1012.00,1012.00,1,0,1.00
07/18/2004,20:48,1012.00,1012.00,1012.00,1012.00,1,0,1.00
07/18/2004,20:50,1012.00,1012.00,1012.00,1012.00,1,0,1.00
07/18/2004,20:53,1012.00,1012.00,1012.00,1012.00,1,0,1.00
07/18/2004,20:54,1012.00,1012.00,1012.00,1012.00,2,0,2.00
07/18/2004,20:56,1012.00,1012.00,1012.00,1012.00,2,0,2.00
07/18/2004,21:06,1012.00,1012.00,1012.00,1012.00,15,0,15.00
07/18/2004,21:08,1012.00,1012.00,1012.00,1012.00,3,0,3.00
07/18/2004,21:10,1012.00,1012.00,1012.00,1012.00,1,0,1.00
07/18/2004,21:11,1012.00,1012.00,1012.00,1012.00,39,0,39.00
07/18/2004,21:13,1012.00,1012.00,1012.00,1012.00,70,0,70.00
07/18/2004,21:14,1012.00,1012.00,1012.00,1012.00,5,0,5.00
07/18/2004,21:15,1012.00,1012.00,1012.00,1012.00,1,0,1.00
07/18/2004,21:17,1011.75,1011.75,1011.75,1011.75,0,5,5.00
07/18/2004,21:20,1012.00,1012.00,1012.00,1012.00,2,0,2.00
07/18/2004,21:21,1012.00,1012.00,1012.00,1012.00,2,0,2.00
07/18/2004,21:24,1011.75,1011.75,1011.75,1011.75,0,10,10.00
07/18/2004,21:29,1011.75,1011.75,1011.75,1011.75,0,1,1.00
07/18/2004,21:35,1011.75,1011.75,1011.75,1011.75,0,1,1.00
07/18/2004,21:36,1012.00,1012.00,1012.00,1012.00,28,0,28.00
07/18/2004,21:37,1012.00,1012.00,1012.00,1012.00,4,0,4.00
07/18/2004,21:39,1012.00,1012.00,1012.00,1012.00,4,0,4.00
07/18/2004,21:40,1012.00,1012.00,1012.00,1012.00,7,0,7.00
07/18/2004,21:41,1012.00,1012.00,1012.00,1012.00,1,0,1.00
07/18/2004,21:49,1012.00,1012.25,1012.00,1012.00,15,1,16.00
07/18/2004,21:50,1012.25,1012.25,1012.25,1012.25,90,0,90.00
07/18/2004,21:51,1012.25,1012.25,1012.25,1012.25,1,0,1.00
07/18/2004,21:53,1012.25,1012.50,1012.25,1012.25,19,1,20.00
07/18/2004,21:54,1012.25,1012.50,1012.25,1012.50,2,2,4.00
07/18/2004,21:55,1012.50,1012.50,1012.50,1012.50,1,0,1.00
07/18/2004,21:56,1012.50,1012.50,1012.50,1012.50,2,0,2.00
07/18/2004,21:58,1012.50,1012.50,1012.50,1012.50,97,0,97.00
07/18/2004,22:02,1012.50,1012.50,1012.50,1012.50,10,0,10.00
07/18/2004,22:04,1012.50,1012.75,1012.50,1012.75,86,0,86.00
07/18/2004,22:05,1012.75,1012.75,1012.75,1012.75,21,0,21.00
07/18/2004,22:06,1012.75,1012.75,1012.75,1012.75,1,0,1.00
07/18/2004,22:07,1012.75,1012.75,1012.75,1012.75,5,0,5.00
07/18/2004,22:09,1013.00,1013.00,1013.00,1013.00,5,0,5.00
07/18/2004,22:10,1012.75,1012.75,1012.75,1012.75,0,1,1.00
07/18/2004,22:11,1013.00,1013.00,1013.00,1013.00,11,0,11.00
07/18/2004,22:12,1013.00,1013.00,1013.00,1013.00,112,0,112.00
07/18/2004,22:13,1013.00,1013.00,1012.75,1012.75,4,2,6.00
07/18/2004,22:16,1012.75,1012.75,1012.75,1012.75,0,5,5.00
07/18/2004,22:18,1012.75,1012.75,1012.75,1012.75,0,1,1.00
07/18/2004,22:19,1012.75,1012.75,1012.75,1012.75,0,5,5.00
07/18/2004,22:20,1012.75,1013.00,1012.75,1013.00,8,1,9.00
07/18/2004,22:22,1013.00,1013.00,1013.00,1013.00,46,0,46.00
07/18/2004,22:23,1013.00,1013.00,1012.75,1013.00,20,1,21.00
07/18/2004,22:26,1013.00,1013.25,1013.00,1013.00,7,4,11.00
07/18/2004,22:28,1013.00,1013.25,1013.00,1013.00,1,20,21.00
07/18/2004,22:29,1012.75,1013.00,1012.75,1013.00,20,2,22.00
07/18/2004,22:30,1013.00,1013.00,1013.00,1013.00,5,0,5.00
07/18/2004,22:31,1013.00,1013.00,1013.00,1013.00,3,0,3.00
07/18/2004,22:33,1013.00,1013.00,1013.00,1013.00,3,0,3.00
07/18/2004,22:34,1013.00,1013.00,1013.00,1013.00,10,0,10.00
07/18/2004,22:35,1013.00,1013.00,1013.00,1013.00,2,0,2.00
07/18/2004,22:36,1012.75,1012.75,1012.75,1012.75,0,2,2.00
07/18/2004,22:37,1013.00,1013.00,1013.00,1013.00,6,0,6.00
07/18/2004,22:38,1013.00,1013.00,1012.75,1013.00,5,1,6.00
07/18/2004,22:40,1013.00,1013.00,1013.00,1013.00,2,0,2.00
07/18/2004,22:43,1013.00,1013.00,1013.00,1013.00,1,0,1.00
07/18/2004,22:44,1012.75,1012.75,1012.75,1012.75,0,20,20.00
07/18/2004,22:45,1012.75,1012.75,1012.75,1012.75,0,7,7.00
07/18/2004,22:48,1012.75,1012.75,1012.75,1012.75,0,8,8.00
07/18/2004,22:53,1012.50,1012.50,1012.50,1012.50,0,5,5.00
07/18/2004,22:54,1012.50,1012.50,1012.50,1012.50,0,6,6.00
07/18/2004,22:58,1012.50,1012.50,1012.50,1012.50,0,5,5.00
07/18/2004,22:59,1012.50,1012.50,1012.50,1012.50,0,2,2.00
07/18/2004,23:04,1012.50,1012.50,1012.50,1012.50,0,2,2.00
07/18/2004,23:05,1012.50,1012.50,1012.50,1012.50,0,4,4.00
07/18/2004,23:08,1012.50,1012.50,1012.50,1012.50,0,1,1.00
07/18/2004,23:15,1012.75,1012.75,1012.75,1012.75,2,0,2.00
07/18/2004,23:17,1012.50,1012.50,1012.50,1012.50,0,1,1.00
07/18/2004,23:19,1012.50,1012.50,1012.50,1012.50,0,1,1.00
07/18/2004,23:21,1012.50,1012.50,1012.50,1012.50,0,3,3.00
07/18/2004,23:29,1012.50,1012.50,1012.50,1012.50,0,2,2.00
07/18/2004,23:33,1012.50,1012.50,1012.50,1012.50,0,3,3.00
07/18/2004,23:35,1012.50,1012.50,1012.50,1012.50,0,2,2.00
07/18/2004,23:37,1012.50,1012.50,1012.50,1012.50,0,8,8.00
07/18/2004,23:38,1012.50,1012.50,1012.50,1012.50,0,3,3.00
07/18/2004,23:43,1012.75,1012.75,1012.75,1012.75,3,0,3.00
07/18/2004,23:52,1012.50,1012.50,1012.50,1012.50,0,3,3.00
07/18/2004,23:53,1012.75,1012.75,1012.75,1012.75,11,0,11.00
07/19/2004,00:02,1012.50,1012.50,1012.50,1012.50,0,5,5.00
07/19/2004,00:03,1012.50,1012.50,1012.50,1012.50,0,5,5.00
07/19/2004,00:04,1012.75,1012.75,1012.75,1012.75,2,0,2.00
07/19/2004,00:10,1012.75,1012.75,1012.75,1012.75,1,0,1.00
07/19/2004,00:16,1012.75,1012.75,1012.50,1012.50,1,10,11.00
07/19/2004,00:20,1012.50,1012.50,1012.50,1012.50,0,1,1.00
07/19/2004,00:21,1012.50,1012.50,1012.50,1012.50,0,1,1.00
07/19/2004,00:23,1012.75,1012.75,1012.75,1012.75,17,0,17.00
07/19/2004,00:24,1013.00,1013.00,1013.00,1013.00,1,0,1.00
07/19/2004,00:26,1012.75,1012.75,1012.75,1012.75,0,1,1.00
07/19/2004,00:30,1012.75,1012.75,1012.75,1012.75,0,1,1.00
07/19/2004,00:31,1013.00,1013.00,1013.00,1013.00,3,0,3.00
07/19/2004,00:37,1013.00,1013.00,1013.00,1013.00,1,0,1.00
07/19/2004,00:51,1012.75,1012.75,1012.75,1012.75,0,2,2.00
07/19/2004,00:53,1012.75,1012.75,1012.75,1012.75,0,3,3.00
07/19/2004,00:57,1012.75,1012.75,1012.75,1012.75,0,1,1.00
07/19/2004,00:59,1012.75,1013.00,1012.75,1013.00,10,1,11.00
07/19/2004,01:00,1013.00,1013.00,1013.00,1013.00,2,0,2.00
07/19/2004,01:01,1013.00,1013.00,1013.00,1013.00,4,0,4.00
07/19/2004,01:02,1013.00,1013.00,1013.00,1013.00,1,0,1.00
07/19/2004,01:03,1013.00,1013.00,1013.00,1013.00,2,0,2.00
07/19/2004,01:04,1013.25,1013.25,1013.25,1013.25,37,0,37.00
07/19/2004,01:05,1013.25,1013.25,1013.25,1013.25,6,0,6.00
07/19/2004,01:06,1013.00,1013.00,1013.00,1013.00,0,13,13.00
07/19/2004,01:07,1013.00,1013.00,1013.00,1013.00,0,1,1.00
07/19/2004,01:08,1013.00,1013.00,1013.00,1013.00,0,35,35.00
07/19/2004,01:09,1012.75,1012.75,1012.75,1012.75,0,2,2.00
07/19/2004,01:10,1012.75,1012.75,1012.75,1012.75,0,1,1.00
07/19/2004,01:12,1013.00,1013.00,1013.00,1013.00,7,0,7.00
07/19/2004,01:13,1013.00,1013.00,1013.00,1013.00,2,0,2.00
07/19/2004,01:14,1013.00,1013.00,1012.75,1012.75,2,51,53.00
07/19/2004,01:16,1012.75,1012.75,1012.50,1012.50,0,10,10.00
07/19/2004,01:17,1012.75,1013.00,1012.75,1013.00,67,0,67.00
07/19/2004,01:20,1012.75,1012.75,1012.75,1012.75,0,35,35.00
07/19/2004,01:24,1012.75,1012.75,1012.75,1012.75,0,2,2.00
07/19/2004,01:25,1012.75,1012.75,1012.75,1012.75,0,18,18.00
07/19/2004,01:26,1013.00,1013.00,1013.00,1013.00,9,0,9.00
07/19/2004,01:27,1012.75,1012.75,1012.75,1012.75,0,5,5.00
07/19/2004,01:28,1012.75,1012.75,1012.75,1012.75,0,14,14.00
07/19/2004,01:29,1012.75,1012.75,1012.75,1012.75,0,2,2.00
07/19/2004,01:31,1012.75,1012.75,1012.75,1012.75,0,1,1.00
07/19/2004,01:35,1012.50,1012.50,1012.50,1012.50,0,5,5.00
07/19/2004,01:36,1012.50,1012.75,1012.50,1012.75,5,1,6.00
07/19/2004,01:38,1012.75,1012.75,1012.75,1012.75,113,0,113.00
07/19/2004,01:42,1012.75,1012.75,1012.75,1012.75,3,0,3.00
07/19/2004,01:43,1012.75,1012.75,1012.75,1012.75,1,0,1.00
07/19/2004,01:45,1012.75,1012.75,1012.75,1012.75,20,0,20.00
07/19/2004,01:46,1012.75,1012.75,1012.75,1012.75,15,0,15.00
07/19/2004,01:48,1013.00,1013.00,1012.75,1012.75,9,20,29.00
07/19/2004,01:50,1013.00,1013.00,1013.00,1013.00,10,0,10.00
07/19/2004,01:52,1013.00,1013.00,1012.75,1013.00,16,2,18.00
07/19/2004,01:53,1013.00,1013.00,1013.00,1013.00,2,0,2.00
07/19/2004,01:58,1013.00,1013.00,1013.00,1013.00,22,0,22.00
07/19/2004,01:59,1013.00,1013.00,1013.00,1013.00,108,0,108.00
07/19/2004,02:00,1013.25,1013.25,1013.25,1013.25,7,0,7.00
07/19/2004,02:01,1013.25,1013.50,1013.00,1013.50,87,1,88.00
07/19/2004,02:02,1013.50,1013.50,1013.25,1013.25,2,39,41.00
07/19/2004,02:03,1013.25,1013.50,1013.25,1013.25,6,96,102.00
07/19/2004,02:04,1013.25,1013.25,1013.00,1013.00,18,28,46.00
07/19/2004,02:05,1013.25,1013.25,1013.00,1013.00,18,5,23.00
07/19/2004,02:06,1013.00,1013.25,1012.75,1012.75,1,130,131.00
07/19/2004,02:07,1012.75,1013.00,1012.75,1013.00,36,2,38.00
07/19/2004,02:08,1013.00,1013.00,1012.75,1013.00,25,8,33.00
07/19/2004,02:09,1013.00,1013.00,1013.00,1013.00,15,0,15.00
07/19/2004,02:10,1013.25,1013.25,1013.00,1013.00,20,13,33.00
07/19/2004,02:11,1012.75,1013.00,1012.75,1013.00,27,32,59.00
07/19/2004,02:12,1013.25,1013.25,1013.25,1013.25,32,0,32.00
07/19/2004,02:13,1013.25,1013.25,1013.25,1013.25,17,0,17.00
07/19/2004,02:14,1013.50,1013.75,1013.50,1013.75,94,14,108.00
07/19/2004,02:15,1013.50,1014.00,1013.50,1013.75,204,18,222.00
07/19/2004,02:16,1013.50,1013.50,1013.50,1013.50,0,91,91.00
07/19/2004,02:17,1013.50,1013.50,1013.25,1013.25,0,71,71.00
07/19/2004,02:18,1013.25,1013.25,1013.25,1013.25,0,4,4.00
07/19/2004,02:19,1013.00,1013.00,1013.00,1013.00,0,100,100.00
07/19/2004,02:20,1013.25,1013.25,1013.00,1013.00,6,1,7.00
07/19/2004,02:21,1013.25,1013.25,1013.25,1013.25,32,0,32.00
07/19/2004,02:22,1013.25,1013.25,1013.25,1013.25,38,0,38.00
07/19/2004,02:23,1013.25,1013.25,1013.25,1013.25,82,0,82.00
07/19/2004,02:24,1013.25,1013.25,1013.25,1013.25,7,0,7.00
07/19/2004,02:25,1013.50,1013.50,1013.25,1013.25,5,10,15.00
07/19/2004,02:26,1013.25,1013.25,1013.00,1013.00,0,50,50.00
07/19/2004,02:27,1013.00,1013.25,1013.00,1013.00,2,138,140.00
07/19/2004,02:28,1013.00,1013.00,1013.00,1013.00,0,176,176.00
07/19/2004,02:29,1013.00,1013.00,1012.75,1013.00,33,130,163.00
07/19/2004,02:30,1013.00,1013.00,1012.75,1013.00,33,21,54.00
07/19/2004,02:31,1013.00,1013.00,1012.75,1012.75,82,75,157.00
07/19/2004,02:32,1012.75,1012.75,1012.75,1012.75,0,62,62.00
07/19/2004,02:33,1012.50,1012.50,1012.50,1012.50,0,242,242.00
07/19/2004,02:34,1012.50,1012.50,1012.50,1012.50,0,52,52.00
07/19/2004,02:35,1012.50,1012.50,1012.50,1012.50,0,7,7.00
07/19/2004,02:36,1012.50,1012.50,1012.50,1012.50,0,25,25.00
07/19/2004,02:37,1012.50,1012.75,1012.50,1012.75,5,3,8.00
07/19/2004,02:38,1012.75,1012.75,1012.75,1012.75,3,0,3.00
07/19/2004,02:39,1012.75,1012.75,1012.75,1012.75,1,0,1.00
07/19/2004,02:40,1012.75,1012.75,1012.75,1012.75,5,0,5.00
07/19/2004,02:41,1012.75,1012.75,1012.75,1012.75,12,0,12.00
07/19/2004,02:42,1012.75,1013.00,1012.75,1013.00,41,0,41.00
07/19/2004,02:43,1013.00,1013.25,1013.00,1013.25,93,0,93.00
07/19/2004,02:44,1013.25,1013.25,1013.25,1013.25,1,0,1.00
07/19/2004,02:45,1013.25,1013.25,1013.25,1013.25,60,0,60.00
07/19/2004,02:46,1013.00,1013.00,1013.00,1013.00,0,5,5.00
07/19/2004,02:48,1013.00,1013.25,1013.00,1013.25,5,85,90.00
07/19/2004,02:49,1013.00,1013.25,1013.00,1013.25,8,12,20.00
07/19/2004,02:50,1013.25,1013.25,1013.25,1013.25,96,0,96.00
07/19/2004,02:51,1013.25,1013.25,1013.25,1013.25,5,0,5.00
07/19/2004,02:52,1013.25,1013.25,1013.25,1013.25,9,0,9.00
07/19/2004,02:53,1013.25,1013.25,1013.25,1013.25,5,0,5.00
07/19/2004,02:54,1013.25,1013.25,1013.25,1013.25,17,0,17.00
07/19/2004,02:55,1013.25,1013.25,1013.25,1013.25,7,0,7.00
07/19/2004,02:58,1013.25,1013.25,1013.25,1013.25,6,0,6.00
07/19/2004,02:59,1013.25,1013.25,1013.25,1013.25,4,0,4.00
07/19/2004,03:00,1013.25,1013.25,1013.25,1013.25,9,0,9.00
07/19/2004,03:02,1013.25,1013.50,1013.25,1013.50,25,0,25.00
07/19/2004,03:03,1013.50,1013.50,1013.50,1013.50,6,0,6.00
07/19/2004,03:05,1013.50,1013.50,1013.50,1013.50,71,0,71.00
07/19/2004,03:06,1013.50,1013.75,1013.50,1013.75,16,0,16.00
07/19/2004,03:07,1013.50,1013.50,1013.50,1013.50,0,20,20.00
07/19/2004,03:08,1013.50,1013.50,1013.50,1013.50,0,119,119.00
07/19/2004,03:09,1013.50,1013.50,1013.50,1013.50,0,40,40.00
07/19/2004,03:10,1013.50,1013.50,1013.50,1013.50,0,12,12.00
07/19/2004,03:11,1013.50,1013.50,1013.50,1013.50,0,18,18.00
07/19/2004,03:12,1013.75,1013.75,1013.50,1013.50,37,4,41.00
07/19/2004,03:13,1013.50,1013.50,1013.50,1013.50,0,2,2.00
07/19/2004,03:15,1013.50,1013.50,1013.50,1013.50,0,1,1.00
07/19/2004,03:16,1013.50,1013.50,1013.50,1013.50,0,8,8.00
07/19/2004,03:17,1013.25,1013.25,1013.25,1013.25,0,1,1.00
07/19/2004,03:18,1013.25,1013.25,1013.25,1013.25,0,69,69.00
07/19/2004,03:22,1013.25,1013.50,1013.25,1013.50,24,5,29.00
07/19/2004,03:23,1013.50,1013.75,1013.50,1013.75,3,0,3.00
07/19/2004,03:24,1013.50,1013.50,1013.50,1013.50,0,4,4.00
07/19/2004,03:27,1013.50,1013.50,1013.50,1013.50,0,4,4.00
07/19/2004,03:30,1013.75,1014.00,1013.75,1013.75,129,86,215.00
07/19/2004,03:31,1013.75,1013.75,1013.75,1013.75,0,1,1.00
07/19/2004,03:32,1013.75,1013.75,1013.75,1013.75,0,18,18.00
07/19/2004,03:33,1013.75,1013.75,1013.75,1013.75,0,1,1.00
07/19/2004,03:35,1013.75,1013.75,1013.50,1013.50,0,24,24.00
07/19/2004,03:37,1013.50,1013.50,1013.50,1013.50,0,8,8.00
07/19/2004,03:39,1013.75,1013.75,1013.75,1013.75,29,0,29.00
07/19/2004,03:40,1013.75,1013.75,1013.50,1013.50,48,1,49.00
07/19/2004,03:41,1013.75,1013.75,1013.75,1013.75,2,0,2.00
07/19/2004,03:42,1013.75,1013.75,1013.75,1013.75,2,0,2.00
07/19/2004,03:43,1013.75,1013.75,1013.75,1013.75,1,0,1.00
07/19/2004,03:44,1013.75,1013.75,1013.75,1013.75,1,0,1.00
07/19/2004,03:47,1013.75,1013.75,1013.75,1013.75,1,0,1.00
07/19/2004,03:48,1013.75,1013.75,1013.75,1013.75,1,0,1.00
07/19/2004,03:49,1013.75,1013.75,1013.75,1013.75,5,0,5.00
07/19/2004,03:50,1013.75,1013.75,1013.75,1013.75,189,0,189.00
07/19/2004,03:51,1013.75,1013.75,1013.75,1013.75,16,0,16.00
07/19/2004,03:53,1013.50,1013.50,1013.50,1013.50,0,130,130.00
07/19/2004,03:54,1013.75,1013.75,1013.75,1013.75,10,0,10.00
07/19/2004,03:55,1013.75,1013.75,1013.75,1013.75,1,0,1.00
07/19/2004,03:56,1013.50,1013.75,1013.50,1013.75,1,10,11.00
07/19/2004,03:57,1013.50,1013.50,1013.25,1013.25,10,95,105.00
07/19/2004,03:58,1013.00,1013.25,1013.00,1013.00,1,7,8.00
07/19/2004,03:59,1013.00,1013.00,1013.00,1013.00,0,58,58.00
07/19/2004,04:00,1013.00,1013.00,1013.00,1013.00,0,10,10.00
07/19/2004,04:01,1013.00,1013.25,1013.00,1013.25,2,18,20.00
07/19/2004,04:02,1013.25,1013.25,1013.00,1013.00,1,6,7.00
07/19/2004,04:04,1013.00,1013.00,1013.00,1013.00,0,21,21.00
07/19/2004,04:05,1013.00,1013.00,1013.00,1013.00,0,7,7.00
07/19/2004,04:06,1013.25,1013.25,1013.00,1013.25,4,5,9.00
07/19/2004,04:07,1013.25,1013.25,1013.00,1013.00,1,1,2.00
07/19/2004,04:08,1013.25,1013.50,1013.25,1013.50,113,0,113.00
07/19/2004,04:09,1013.50,1013.50,1013.50,1013.50,1,0,1.00
07/19/2004,04:10,1013.25,1013.25,1013.25,1013.25,0,1,1.00
07/19/2004,04:11,1013.25,1013.25,1013.00,1013.00,0,16,16.00
07/19/2004,04:12,1013.00,1013.00,1013.00,1013.00,0,5,5.00
07/19/2004,04:13,1013.25,1013.25,1013.25,1013.25,5,0,5.00
07/19/2004,04:14,1013.25,1013.25,1013.25,1013.25,7,0,7.00
07/19/2004,04:15,1013.25,1013.25,1013.25,1013.25,14,0,14.00
07/19/2004,04:16,1013.25,1013.25,1013.25,1013.25,1,0,1.00
07/19/2004,04:17,1013.25,1013.25,1013.25,1013.25,2,0,2.00
07/19/2004,04:19,1013.50,1013.50,1013.50,1013.50,32,0,32.00
07/19/2004,04:20,1013.50,1013.75,1013.50,1013.75,101,1,102.00
07/19/2004,04:21,1013.75,1013.75,1013.75,1013.75,109,0,109.00
07/19/2004,04:22,1013.75,1013.75,1013.75,1013.75,25,0,25.00
07/19/2004,04:26,1013.50,1013.75,1013.50,1013.75,35,1,36.00
07/19/2004,04:27,1013.75,1013.75,1013.75,1013.75,1,0,1.00
07/19/2004,04:30,1013.75,1013.75,1013.75,1013.75,25,0,25.00
07/19/2004,04:31,1013.75,1013.75,1013.75,1013.75,1,0,1.00
07/19/2004,04:33,1014.00,1014.00,1014.00,1014.00,2,0,2.00
07/19/2004,04:34,1013.75,1013.75,1013.75,1013.75,0,15,15.00
07/19/2004,04:35,1013.75,1013.75,1013.75,1013.75,0,3,3.00
07/19/2004,04:37,1013.75,1013.75,1013.75,1013.75,0,179,179.00
07/19/2004,04:38,1013.50,1013.50,1013.50,1013.50,0,1,1.00
07/19/2004,04:39,1013.50,1013.50,1013.50,1013.50,0,13,13.00
07/19/2004,04:40,1013.50,1013.50,1013.50,1013.50,0,9,9.00
07/19/2004,04:42,1013.25,1013.25,1013.25,1013.25,0,46,46.00
07/19/2004,04:43,1013.25,1013.25,1013.25,1013.25,0,2,2.00
07/19/2004,04:44,1013.25,1013.25,1013.25,1013.25,0,8,8.00
07/19/2004,04:45,1013.25,1013.25,1013.00,1013.00,0,91,91.00
07/19/2004,04:46,1013.00,1013.00,1013.00,1013.00,0,2,2.00
07/19/2004,04:47,1013.00,1013.00,1013.00,1013.00,0,10,10.00
07/19/2004,04:48,1013.00,1013.00,1013.00,1013.00,0,4,4.00
07/19/2004,04:49,1013.00,1013.00,1013.00,1013.00,0,35,35.00
07/19/2004,04:50,1013.00,1013.00,1013.00,1013.00,0,8,8.00
07/19/2004,04:51,1013.00,1013.00,1013.00,1013.00,0,4,4.00
07/19/2004,04:53,1013.00,1013.00,1013.00,1013.00,0,53,53.00
07/19/2004,04:54,1013.00,1013.00,1013.00,1013.00,0,6,6.00
07/19/2004,04:55,1013.00,1013.00,1013.00,1013.00,0,1,1.00
07/19/2004,04:59,1012.75,1012.75,1012.50,1012.50,0,81,81.00
07/19/2004,05:00,1012.75,1012.75,1012.75,1012.75,25,0,25.00
07/19/2004,05:01,1012.50,1012.50,1012.50,1012.50,0,4,4.00
07/19/2004,05:05,1012.50,1012.75,1012.50,1012.75,1,1,2.00
07/19/2004,05:06,1012.75,1012.75,1012.75,1012.75,5,0,5.00
07/19/2004,05:08,1012.50,1012.75,1012.50,1012.75,1,5,6.00
07/19/2004,05:09,1012.50,1012.50,1012.50,1012.50,0,102,102.00
07/19/2004,05:10,1012.50,1012.50,1012.50,1012.50,0,4,4.00
07/19/2004,05:11,1012.75,1012.75,1012.75,1012.75,22,0,22.00
07/19/2004,05:12,1012.50,1012.50,1012.50,1012.50,0,57,57.00
07/19/2004,05:13,1012.50,1012.50,1012.25,1012.50,4,58,62.00
07/19/2004,05:14,1012.50,1012.50,1012.25,1012.50,125,2,127.00
07/19/2004,05:15,1012.50,1012.50,1012.50,1012.50,7,0,7.00
07/19/2004,05:16,1012.75,1012.75,1012.75,1012.75,1,0,1.00
07/19/2004,05:17,1012.50,1012.50,1012.50,1012.50,0,1,1.00
07/19/2004,05:22,1012.75,1012.75,1012.75,1012.75,2,0,2.00
07/19/2004,05:24,1012.75,1012.75,1012.75,1012.75,3,0,3.00
07/19/2004,05:27,1012.75,1012.75,1012.75,1012.75,1,0,1.00
07/19/2004,05:28,1012.75,1012.75,1012.75,1012.75,2,0,2.00
07/19/2004,05:31,1012.75,1012.75,1012.75,1012.75,2,0,2.00
07/19/2004,05:33,1012.50,1012.50,1012.25,1012.25,0,75,75.00
07/19/2004,05:34,1012.25,1012.25,1012.00,1012.25,10,137,147.00
07/19/2004,05:35,1012.00,1012.25,1012.00,1012.25,38,2,40.00
07/19/2004,05:36,1012.00,1012.00,1012.00,1012.00,0,138,138.00
07/19/2004,05:37,1012.00,1012.00,1012.00,1012.00,0,41,41.00
07/19/2004,05:38,1011.75,1011.75,1011.50,1011.50,0,77,77.00
07/19/2004,05:39,1011.75,1011.75,1011.50,1011.75,61,22,83.00
07/19/2004,05:40,1011.75,1011.75,1011.50,1011.75,28,1,29.00
07/19/2004,05:41,1011.50,1011.75,1011.50,1011.50,1,5,6.00
07/19/2004,05:42,1011.50,1011.50,1011.50,1011.50,0,22,22.00
07/19/2004,05:43,1011.50,1011.50,1011.25,1011.25,0,33,33.00
07/19/2004,05:45,1011.50,1011.50,1011.50,1011.50,22,0,22.00
07/19/2004,05:46,1011.50,1011.50,1011.50,1011.50,28,0,28.00
07/19/2004,05:47,1011.25,1011.25,1011.25,1011.25,0,44,44.00
07/19/2004,05:48,1011.00,1011.25,1011.00,1011.25,27,5,32.00
07/19/2004,05:49,1011.00,1011.25,1011.00,1011.25,1,1,2.00
07/19/2004,05:50,1011.00,1011.00,1010.75,1011.00,15,165,180.00
07/19/2004,05:51,1011.25,1011.25,1011.25,1011.25,30,0,30.00
07/19/2004,05:52,1011.00,1011.25,1011.00,1011.25,8,1,9.00
07/19/2004,05:53,1011.25,1011.25,1011.25,1011.25,1,0,1.00
07/19/2004,05:54,1011.00,1011.25,1011.00,1011.00,6,40,46.00
07/19/2004,05:55,1011.00,1011.00,1011.00,1011.00,0,104,104.00
07/19/2004,05:56,1011.00,1011.00,1011.00,1011.00,0,2,2.00
07/19/2004,05:57,1011.25,1011.25,1011.00,1011.25,5,5,10.00
07/19/2004,05:58,1011.25,1011.25,1011.00,1011.25,58,16,74.00
07/19/2004,05:59,1011.25,1011.25,1011.25,1011.25,43,0,43.00
07/19/2004,06:00,1011.50,1011.50,1011.25,1011.50,5,12,17.00
07/19/2004,06:01,1011.50,1011.50,1011.25,1011.25,37,1,38.00
07/19/2004,06:03,1011.50,1011.50,1011.50,1011.50,2,0,2.00
07/19/2004,06:05,1011.50,1011.75,1011.50,1011.50,59,2,61.00
07/19/2004,06:06,1011.50,1011.50,1011.50,1011.50,0,81,81.00
07/19/2004,06:07,1011.50,1011.50,1011.50,1011.50,0,73,73.00
07/19/2004,06:08,1011.50,1011.75,1011.50,1011.75,50,8,58.00
07/19/2004,06:09,1011.75,1011.75,1011.50,1011.50,2,5,7.00
07/19/2004,06:10,1011.75,1012.00,1011.75,1012.00,142,1,143.00
07/19/2004,06:11,1011.75,1011.75,1011.75,1011.75,0,38,38.00
07/19/2004,06:12,1011.75,1011.75,1011.75,1011.75,0,13,13.00
07/19/2004,06:13,1012.00,1012.00,1011.75,1012.00,203,24,227.00
07/19/2004,06:14,1012.00,1012.00,1011.75,1012.00,86,1,87.00
07/19/2004,06:16,1012.00,1012.00,1012.00,1012.00,1,0,1.00
07/19/2004,06:17,1012.00,1012.00,1011.75,1011.75,24,10,34.00
07/19/2004,06:20,1011.75,1012.00,1011.75,1012.00,1,1,2.00
07/19/2004,06:21,1012.00,1012.00,1011.75,1011.75,1,95,96.00
07/19/2004,06:22,1011.75,1011.75,1011.25,1011.25,15,103,118.00
07/19/2004,06:23,1011.50,1011.75,1011.50,1011.75,28,0,28.00
07/19/2004,06:24,1011.50,1011.50,1011.50,1011.50,0,97,97.00
07/19/2004,06:25,1011.50,1011.50,1011.50,1011.50,0,8,8.00
07/19/2004,06:26,1011.50,1011.50,1011.25,1011.50,8,12,20.00
07/19/2004,06:27,1011.50,1011.50,1011.50,1011.50,7,0,7.00
07/19/2004,06:28,1011.50,1012.00,1011.50,1012.00,212,0,212.00
07/19/2004,06:29,1011.75,1012.00,1011.75,1012.00,80,1,81.00
07/19/2004,06:30,1012.25,1012.25,1012.00,1012.00,1,10,11.00
07/19/2004,06:31,1012.00,1012.50,1012.00,1012.25,69,105,174.00
07/19/2004,06:32,1012.25,1012.50,1012.25,1012.25,75,215,290.00
07/19/2004,06:33,1012.25,1012.50,1012.25,1012.50,64,12,76.00
07/19/2004,06:34,1012.50,1012.50,1012.50,1012.50,70,0,70.00
07/19/2004,06:35,1012.50,1012.75,1012.50,1012.75,30,0,30.00
07/19/2004,06:36,1012.25,1012.50,1012.25,1012.50,25,100,125.00
07/19/2004,06:37,1012.25,1012.25,1012.25,1012.25,0,5,5.00
07/19/2004,06:39,1012.50,1012.50,1012.25,1012.25,101,83,184.00
07/19/2004,06:40,1012.25,1012.25,1012.25,1012.25,0,5,5.00
07/19/2004,06:41,1012.25,1012.25,1012.25,1012.25,0,3,3.00
07/19/2004,06:42,1012.25,1012.25,1012.25,1012.25,0,2,2.00
07/19/2004,06:43,1012.25,1012.50,1012.25,1012.50,44,3,47.00
07/19/2004,06:45,1012.50,1012.50,1012.50,1012.50,2,0,2.00
07/19/2004,06:46,1012.25,1012.50,1012.25,1012.25,2,62,64.00
07/19/2004,06:47,1012.25,1012.25,1012.25,1012.25,0,6,6.00
07/19/2004,06:48,1012.25,1012.25,1012.25,1012.25,0,3,3.00
07/19/2004,06:49,1012.00,1012.00,1012.00,1012.00,0,21,21.00
07/19/2004,06:51,1012.25,1012.25,1012.25,1012.25,5,0,5.00
07/19/2004,06:53,1012.25,1012.25,1012.25,1012.25,1,0,1.00
07/19/2004,06:54,1012.25,1012.25,1012.00,1012.00,40,25,65.00
07/19/2004,06:55,1012.00,1012.00,1011.75,1012.00,25,30,55.00
07/19/2004,06:56,1012.00,1012.00,1011.75,1012.00,61,7,68.00
07/19/2004,06:58,1012.00,1012.25,1012.00,1012.25,48,0,48.00
07/19/2004,06:59,1012.00,1012.00,1012.00,1012.00,0,3,3.00
07/19/2004,07:00,1012.25,1012.25,1012.25,1012.25,11,0,11.00
07/19/2004,07:01,1012.00,1012.00,1012.00,1012.00,0,12,12.00
07/19/2004,07:02,1012.25,1012.25,1012.25,1012.25,8,0,8.00
07/19/2004,07:03,1012.00,1012.50,1012.00,1012.50,119,1,120.00
07/19/2004,07:04,1012.50,1012.50,1012.25,1012.50,136,4,140.00
07/19/2004,07:05,1012.75,1013.25,1012.75,1013.00,321,29,350.00
07/19/2004,07:06,1013.00,1013.25,1012.75,1013.00,45,25,70.00
07/19/2004,07:07,1013.00,1013.00,1013.00,1013.00,0,12,12.00
07/19/2004,07:08,1013.00,1013.00,1013.00,1013.00,0,23,23.00
07/19/2004,07:09,1012.75,1013.00,1012.75,1012.75,151,15,166.00
07/19/2004,07:10,1013.00,1013.00,1012.75,1012.75,3,2,5.00
07/19/2004,07:11,1012.75,1012.75,1012.50,1012.75,50,169,219.00
07/19/2004,07:12,1012.50,1012.50,1012.25,1012.25,0,23,23.00
07/19/2004,07:13,1012.25,1012.25,1012.25,1012.25,0,8,8.00
07/19/2004,07:15,1012.25,1012.50,1012.25,1012.50,3,1,4.00
07/19/2004,07:16,1012.50,1012.50,1012.25,1012.25,3,1,4.00
07/19/2004,07:17,1012.25,1012.50,1012.25,1012.25,1,4,5.00
07/19/2004,07:18,1012.25,1012.25,1012.25,1012.25,0,2,2.00
07/19/2004,07:19,1012.50,1012.50,1012.25,1012.50,7,80,87.00
07/19/2004,07:20,1012.50,1012.50,1012.50,1012.50,224,0,224.00
07/19/2004,07:21,1012.50,1012.75,1012.25,1012.25,54,83,137.00
07/19/2004,07:22,1012.25,1012.50,1012.25,1012.50,2,97,99.00
07/19/2004,07:23,1012.25,1012.25,1012.25,1012.25,0,5,5.00
07/19/2004,07:24,1012.25,1012.25,1012.25,1012.25,0,18,18.00
07/19/2004,07:25,1012.25,1012.25,1012.25,1012.25,0,2,2.00
07/19/2004,07:26,1012.25,1012.75,1012.25,1012.75,449,4,453.00
07/19/2004,07:27,1012.75,1012.75,1012.75,1012.75,3,0,3.00
07/19/2004,07:28,1012.75,1012.75,1012.75,1012.75,3,0,3.00
07/19/2004,07:29,1012.50,1012.75,1012.50,1012.75,51,6,57.00
07/19/2004,07:30,1012.75,1013.00,1012.75,1012.75,241,39,280.00
07/19/2004,07:31,1012.75,1012.75,1012.50,1012.50,0,233,233.00
07/19/2004,07:32,1012.50,1012.75,1012.50,1012.75,1,25,26.00
07/19/2004,07:34,1012.75,1012.75,1012.50,1012.75,3,15,18.00
07/19/2004,07:35,1012.50,1012.50,1012.50,1012.50,0,31,31.00
07/19/2004,07:36,1012.50,1012.75,1012.50,1012.75,1,5,6.00
07/19/2004,07:37,1012.75,1012.75,1012.75,1012.75,5,0,5.00
07/19/2004,07:38,1012.50,1012.75,1012.50,1012.75,1,10,11.00
07/19/2004,07:39,1012.50,1012.50,1012.50,1012.50,0,66,66.00
07/19/2004,07:40,1012.50,1012.50,1012.50,1012.50,0,20,20.00
07/19/2004,07:42,1012.50,1012.50,1012.25,1012.25,0,20,20.00
07/19/2004,07:43,1012.50,1012.50,1012.25,1012.25,15,27,42.00
07/19/2004,07:44,1012.50,1012.50,1012.50,1012.50,102,0,102.00
07/19/2004,07:45,1012.50,1012.50,1012.50,1012.50,50,0,50.00
07/19/2004,07:46,1012.50,1012.50,1012.25,1012.25,8,103,111.00
07/19/2004,07:47,1012.50,1012.75,1012.25,1012.25,126,31,157.00
07/19/2004,07:48,1012.50,1012.50,1012.50,1012.50,10,0,10.00
07/19/2004,07:49,1012.25,1012.25,1012.25,1012.25,0,13,13.00
07/19/2004,07:50,1012.25,1012.25,1012.00,1012.00,0,219,219.00
07/19/2004,07:51,1012.25,1012.25,1011.75,1012.00,8,154,162.00
07/19/2004,07:52,1012.00,1012.00,1011.75,1012.00,14,68,82.00
07/19/2004,07:53,1011.75,1012.00,1011.75,1012.00,1,4,5.00
07/19/2004,07:54,1012.00,1012.00,1011.75,1012.00,113,1,114.00
07/19/2004,07:55,1012.00,1012.00,1011.75,1011.75,3,2,5.00
07/19/2004,07:56,1011.75,1011.75,1011.75,1011.75,0,18,18.00
07/19/2004,07:57,1012.00,1012.00,1011.75,1011.75,101,52,153.00
07/19/2004,07:58,1011.75,1011.75,1011.75,1011.75,0,1,1.00
07/19/2004,07:59,1011.75,1011.75,1011.75,1011.75,0,10,10.00
07/19/2004,08:00,1011.75,1011.75,1011.50,1011.50,1,383,384.00
07/19/2004,08:01,1011.50,1011.75,1011.50,1011.50,4,246,250.00
07/19/2004,08:02,1011.50,1011.75,1011.25,1011.25,15,352,367.00
07/19/2004,08:03,1011.25,1011.25,1011.25,1011.25,0,14,14.00
07/19/2004,08:04,1011.50,1011.50,1011.25,1011.50,150,1,151.00
07/19/2004,08:05,1011.50,1011.75,1011.25,1011.25,66,130,196.00
07/19/2004,08:06,1011.50,1011.75,1011.25,1011.50,69,48,117.00
07/19/2004,08:07,1011.50,1011.75,1011.50,1011.50,2,35,37.00
07/19/2004,08:08,1011.50,1011.50,1011.25,1011.25,63,169,232.00
07/19/2004,08:09,1011.25,1011.25,1011.00,1011.25,111,80,191.00
07/19/2004,08:10,1011.25,1011.50,1011.00,1011.25,97,181,278.00
07/19/2004,08:11,1011.00,1011.25,1011.00,1011.25,26,169,195.00
07/19/2004,08:12,1011.25,1011.50,1011.00,1011.25,117,46,163.00
07/19/2004,08:13,1011.25,1011.50,1011.25,1011.50,16,19,35.00
07/19/2004,08:14,1011.50,1011.50,1011.25,1011.25,45,4,49.00
07/19/2004,08:15,1011.50,1011.75,1011.50,1011.75,78,0,78.00
07/19/2004,08:16,1011.75,1011.75,1011.50,1011.50,10,10,20.00
07/19/2004,08:17,1011.50,1011.50,1011.50,1011.50,0,3,3.00
07/19/2004,08:18,1011.50,1011.50,1011.25,1011.50,3,131,134.00
07/19/2004,08:19,1011.50,1011.50,1011.25,1011.50,29,1,30.00
07/19/2004,08:20,1011.50,1011.50,1011.25,1011.50,68,11,79.00
07/19/2004,08:21,1011.50,1011.75,1011.25,1011.50,101,101,202.00
07/19/2004,08:22,1011.50,1011.50,1011.25,1011.50,12,3,15.00
07/19/2004,08:23,1011.25,1011.50,1011.25,1011.50,13,27,40.00
07/19/2004,08:24,1011.50,1011.50,1011.25,1011.50,3,25,28.00
07/19/2004,08:25,1011.25,1011.50,1011.25,1011.50,2,2,4.00
07/19/2004,08:26,1011.25,1011.50,1011.25,1011.50,16,106,122.00
07/19/2004,08:27,1011.50,1011.50,1011.50,1011.50,3,0,3.00
07/19/2004,08:28,1011.50,1011.50,1011.25,1011.25,4,4,8.00
07/19/2004,08:29,1011.25,1011.50,1011.00,1011.25,137,145,282.00
07/19/2004,08:30,1011.25,1011.50,1011.00,1011.25,618,866,1484.00
07/19/2004,08:31,1011.00,1011.50,1010.75,1010.75,1227,2263,3490.00
07/19/2004,08:32,1011.00,1011.00,1010.50,1010.75,1216,632,1848.00
07/19/2004,08:33,1010.75,1011.25,1010.50,1011.25,1043,999,2042.00
07/19/2004,08:34,1011.25,1011.50,1011.00,1011.50,1249,951,2200.00
07/19/2004,08:35,1011.50,1011.75,1011.25,1011.75,842,842,1684.00
07/19/2004,08:36,1011.50,1011.75,1011.00,1011.00,731,1925,2656.00
07/19/2004,08:37,1011.00,1011.25,1010.25,1010.25,183,2135,2318.00
07/19/2004,08:38,1010.25,1010.50,1009.75,1010.00,819,3953,4772.00
07/19/2004,08:39,1009.75,1010.00,1009.25,1009.25,1115,3466,4581.00
07/19/2004,08:40,1009.25,1009.50,1009.00,1009.50,1493,1594,3087.00
07/19/2004,08:41,1009.50,1009.75,1009.25,1009.50,1735,1997,3732.00
07/19/2004,08:42,1009.50,1009.75,1009.00,1009.00,642,2137,2779.00
07/19/2004,08:43,1009.25,1010.00,1009.00,1010.00,1751,1204,2955.00
07/19/2004,08:44,1010.00,1010.00,1009.50,1009.75,1201,1833,3034.00
07/19/2004,08:45,1010.00,1010.25,1009.75,1010.00,1081,59,1140.00
07/19/2004,08:46,1010.00,1010.75,1010.00,1010.50,3310,1823,5133.00
07/19/2004,08:47,1010.50,1010.75,1010.25,1010.50,652,1205,1857.00
07/19/2004,08:48,1010.50,1011.25,1010.25,1011.00,4671,1352,6023.00
07/19/2004,08:49,1011.25,1011.75,1010.75,1011.75,1743,1047,2790.00
07/19/2004,08:50,1011.75,1012.00,1011.50,1012.00,1733,1095,2828.00
07/19/2004,08:51,1012.00,1012.00,1011.25,1011.25,881,958,1839.00
07/19/2004,08:52,1011.50,1011.50,1011.25,1011.25,346,1456,1802.00
07/19/2004,08:53,1011.25,1011.50,1011.00,1011.00,218,621,839.00
07/19/2004,08:54,1011.00,1011.25,1010.50,1010.50,1173,2490,3663.00
07/19/2004,08:55,1010.75,1011.00,1010.50,1011.00,1108,620,1728.00
07/19/2004,08:56,1011.00,1011.25,1010.75,1011.00,688,456,1144.00
07/19/2004,08:57,1011.00,1011.25,1010.75,1011.00,861,218,1079.00
07/19/2004,08:58,1011.00,1011.50,1010.75,1011.50,877,428,1305.00
07/19/2004,08:59,1011.50,1011.50,1011.00,1011.00,440,688,1128.00
07/19/2004,09:00,1011.00,1011.75,1011.00,1011.75,1535,105,1640.00
07/19/2004,09:01,1011.75,1012.25,1011.50,1012.00,2462,1175,3637.00
07/19/2004,09:02,1012.00,1012.50,1011.75,1012.50,3014,434,3448.00
07/19/2004,09:03,1012.25,1012.50,1012.00,1012.00,1851,1789,3640.00
07/19/2004,09:04,1012.00,1012.25,1012.00,1012.25,459,117,576.00
07/19/2004,09:05,1012.25,1012.25,1012.00,1012.00,471,315,786.00
07/19/2004,09:06,1012.00,1012.00,1011.25,1011.25,304,2933,3237.00
07/19/2004,09:07,1011.25,1012.00,1011.25,1012.00,1251,821,2072.00
07/19/2004,09:08,1011.75,1012.00,1011.75,1011.75,1508,110,1618.00
07/19/2004,09:09,1011.75,1012.50,1011.75,1012.50,1145,414,1559.00
07/19/2004,09:10,1012.50,1012.50,1012.25,1012.25,226,483,709.00
07/19/2004,09:11,1012.50,1012.50,1011.50,1011.75,352,1921,2273.00
07/19/2004,09:12,1011.75,1012.00,1011.25,1011.25,201,523,724.00
07/19/2004,09:13,1011.25,1011.25,1011.00,1011.25,460,663,1123.00
07/19/2004,09:14,1011.25,1011.25,1011.00,1011.00,199,1269,1468.00
07/19/2004,09:15,1011.00,1011.25,1011.00,1011.00,313,81,394.00
07/19/2004,09:16,1011.25,1011.75,1011.25,1011.50,701,75,776.00
07/19/2004,09:17,1011.50,1012.00,1011.50,1011.50,596,176,772.00
07/19/2004,09:18,1011.50,1011.75,1011.25,1011.50,415,627,1042.00
07/19/2004,09:19,1011.75,1012.25,1011.50,1012.25,1066,177,1243.00
07/19/2004,09:20,1012.25,1012.25,1011.50,1011.50,134,619,753.00
07/19/2004,09:21,1011.50,1011.75,1011.50,1011.75,343,33,376.00
07/19/2004,09:22,1011.50,1011.75,1010.75,1011.00,1140,2466,3606.00
07/19/2004,09:23,1011.00,1011.50,1010.75,1011.50,555,65,620.00
07/19/2004,09:24,1011.50,1011.75,1010.50,1010.75,920,1263,2183.00
07/19/2004,09:25,1010.75,1011.00,1010.00,1010.00,721,3001,3722.00
07/19/2004,09:26,1010.00,1010.50,1009.75,1010.50,1364,1038,2402.00
07/19/2004,09:27,1010.25,1010.50,1010.00,1010.00,134,1180,1314.00
07/19/2004,09:28,1010.00,1010.25,1009.75,1009.75,350,584,934.00
07/19/2004,09:29,1009.75,1010.25,1009.50,1010.25,800,1184,1984.00
07/19/2004,09:30,1010.25,1010.50,1009.50,1009.75,928,1568,2496.00
07/19/2004,09:31,1009.50,1009.75,1009.50,1009.50,138,900,1038.00
07/19/2004,09:32,1009.50,1009.75,1008.50,1008.75,1709,4317,6026.00
07/19/2004,09:33,1009.00,1009.50,1008.50,1009.25,1771,1912,3683.00
07/19/2004,09:34,1009.25,1009.50,1009.00,1009.50,744,351,1095.00
07/19/2004,09:35,1009.50,1009.50,1009.00,1009.25,273,1299,1572.00
07/19/2004,09:36,1009.25,1009.50,1009.25,1009.50,106,329,435.00
07/19/2004,09:37,1009.25,1010.00,1009.25,1009.75,878,270,1148.00
07/19/2004,09:38,1009.75,1009.75,1009.25,1009.50,117,579,696.00
07/19/2004,09:39,1009.50,1010.00,1009.25,1010.00,855,131,986.00
07/19/2004,09:40,1010.00,1010.75,1009.75,1010.50,2290,469,2759.00
07/19/2004,09:41,1010.50,1010.75,1010.00,1010.00,777,478,1255.00
07/19/2004,09:42,1010.25,1010.50,1009.75,1010.00,212,686,898.00
07/19/2004,09:43,1010.00,1010.75,1009.75,1010.75,907,102,1009.00
07/19/2004,09:44,1010.75,1011.25,1010.50,1011.00,2818,408,3226.00
07/19/2004,09:45,1010.75,1011.00,1010.75,1010.75,184,477,661.00
07/19/2004,09:46,1010.75,1011.00,1010.75,1010.75,205,768,973.00
07/19/2004,09:47,1011.00,1011.00,1010.75,1010.75,226,159,385.00
07/19/2004,09:48,1010.75,1011.25,1010.75,1011.00,1895,554,2449.00
07/19/2004,09:49,1011.25,1011.25,1011.00,1011.25,61,312,373.00
07/19/2004,09:50,1011.25,1011.50,1011.00,1011.25,914,563,1477.00
07/19/2004,09:51,1011.25,1011.50,1011.00,1011.25,1021,75,1096.00
07/19/2004,09:52,1011.50,1012.25,1011.25,1012.25,2636,525,3161.00
07/19/2004,09:53,1012.25,1012.50,1011.75,1011.75,2047,1343,3390.00
07/19/2004,09:54,1011.75,1012.00,1011.75,1012.00,472,66,538.00
07/19/2004,09:55,1012.00,1012.00,1011.25,1011.25,226,730,956.00
07/19/2004,09:56,1011.25,1011.50,1011.25,1011.25,522,800,1322.00
07/19/2004,09:57,1011.25,1011.50,1011.25,1011.25,236,50,286.00
07/19/2004,09:58,1011.50,1011.50,1010.75,1010.75,153,1827,1980.00
07/19/2004,09:59,1010.75,1011.25,1010.75,1011.25,824,51,875.00
07/19/2004,10:00,1011.25,1011.25,1011.00,1011.00,288,1355,1643.00
07/19/2004,10:01,1011.25,1011.25,1011.00,1011.25,65,373,438.00
07/19/2004,10:02,1011.00,1011.25,1010.75,1011.00,630,1149,1779.00
07/19/2004,10:03,1011.00,1011.25,1010.75,1011.00,1104,579,1683.00
07/19/2004,10:04,1011.00,1011.25,1011.00,1011.25,1370,72,1442.00
07/19/2004,10:05,1011.00,1011.25,1010.25,1010.50,211,1650,1861.00
07/19/2004,10:06,1010.25,1010.50,1009.50,1010.00,1085,2267,3352.00
07/19/2004,10:07,1010.00,1010.00,1009.25,1009.75,199,1045,1244.00
07/19/2004,10:08,1009.50,1010.25,1009.50,1010.25,1039,37,1076.00
07/19/2004,10:09,1010.25,1010.75,1010.00,1010.50,1133,151,1284.00
07/19/2004,10:10,1010.75,1010.75,1010.50,1010.50,619,29,648.00
07/19/2004,10:11,1010.50,1011.00,1010.25,1011.00,855,241,1096.00
07/19/2004,10:12,1011.00,1011.00,1010.50,1010.75,174,508,682.00
07/19/2004,10:13,1010.50,1010.75,1009.75,1010.00,135,1084,1219.00
07/19/2004,10:14,1009.75,1010.25,1009.75,1010.00,397,418,815.00
07/19/2004,10:15,1010.25,1010.50,1010.00,1010.25,409,266,675.00
07/19/2004,10:16,1010.25,1010.75,1010.00,1010.25,289,426,715.00
07/19/2004,10:17,1010.25,1010.50,1010.25,1010.50,1089,18,1107.00
07/19/2004,10:18,1010.50,1010.50,1009.50,1009.50,142,2125,2267.00
07/19/2004,10:19,1009.75,1010.00,1009.50,1010.00,1105,761,1866.00
07/19/2004,10:20,1010.00,1010.50,1010.00,1010.00,241,40,281.00
07/19/2004,10:21,1010.25,1010.25,1009.75,1010.00,112,261,373.00
07/19/2004,10:22,1010.00,1010.00,1009.75,1010.00,598,163,761.00
07/19/2004,10:23,1010.00,1010.75,1009.75,1010.75,1090,171,1261.00
07/19/2004,10:24,1010.75,1011.00,1010.50,1011.00,573,85,658.00
07/19/2004,10:25,1010.75,1011.00,1010.25,1010.25,65,505,570.00
07/19/2004,10:26,1010.25,1010.75,1010.00,1010.50,470,190,660.00
07/19/2004,10:27,1010.50,1010.75,1010.00,1010.00,138,387,525.00
07/19/2004,10:28,1010.00,1010.25,1009.25,1009.25,247,1326,1573.00
07/19/2004,10:29,1009.25,1009.50,1009.00,1009.50,515,1118,1633.00
07/19/2004,10:30,1009.50,1009.50,1009.00,1009.50,240,1878,2118.00
07/19/2004,10:31,1009.50,1009.50,1008.50,1008.75,412,2771,3183.00
07/19/2004,10:32,1008.75,1008.75,1008.25,1008.25,1141,2056,3197.00
07/19/2004,10:33,1008.00,1008.25,1007.25,1007.50,2739,5106,7845.00
07/19/2004,10:34,1007.50,1008.00,1007.25,1007.75,1561,1026,2587.00
07/19/2004,10:35,1007.75,1007.75,1007.25,1007.25,271,1581,1852.00
07/19/2004,10:36,1007.50,1007.50,1007.00,1007.50,1124,1473,2597.00
07/19/2004,10:37,1007.25,1007.50,1006.75,1007.50,1143,2127,3270.00
07/19/2004,10:38,1007.50,1007.75,1007.25,1007.50,663,276,939.00
07/19/2004,10:39,1007.50,1007.50,1007.00,1007.00,210,809,1019.00
07/19/2004,10:40,1007.25,1007.25,1006.75,1006.75,114,1247,1361.00
07/19/2004,10:41,1006.75,1007.00,1006.00,1006.25,1261,4346,5607.00
07/19/2004,10:42,1006.25,1007.00,1006.25,1007.00,1123,276,1399.00
07/19/2004,10:43,1007.00,1007.25,1006.75,1007.25,2589,638,3227.00
07/19/2004,10:44,1007.25,1007.25,1006.75,1006.75,396,1021,1417.00
07/19/2004,10:45,1006.75,1007.50,1006.50,1007.50,1013,421,1434.00
07/19/2004,10:46,1007.50,1007.50,1007.25,1007.50,1296,470,1766.00
07/19/2004,10:47,1007.25,1007.75,1007.25,1007.25,858,528,1386.00
07/19/2004,10:48,1007.25,1007.25,1006.75,1007.00,160,868,1028.00
07/19/2004,10:49,1007.00,1007.25,1007.00,1007.25,130,148,278.00
07/19/2004,10:50,1007.00,1007.25,1006.75,1007.00,39,640,679.00
07/19/2004,10:51,1006.75,1007.00,1006.75,1007.00,402,258,660.00
07/19/2004,10:52,1006.75,1007.25,1006.75,1007.25,458,39,497.00
07/19/2004,10:53,1007.25,1007.50,1007.00,1007.50,1027,167,1194.00
07/19/2004,10:54,1007.50,1007.50,1007.00,1007.00,50,377,427.00
07/19/2004,10:55,1007.25,1007.25,1007.00,1007.25,283,239,522.00
07/19/2004,10:56,1007.25,1007.25,1007.00,1007.25,46,29,75.00
07/19/2004,10:57,1007.00,1007.25,1006.75,1006.75,23,746,769.00
07/19/2004,10:58,1006.75,1007.00,1005.75,1006.25,838,3539,4377.00
07/19/2004,10:59,1006.25,1006.25,1005.00,1005.25,1250,4950,6200.00
07/19/2004,11:00,1005.25,1005.50,1005.25,1005.50,372,485,857.00
07/19/2004,11:01,1005.25,1006.00,1005.25,1005.75,2105,183,2288.00
07/19/2004,11:02,1005.75,1006.00,1005.50,1005.50,626,1659,2285.00
07/19/2004,11:03,1005.50,1005.75,1005.25,1005.50,91,1080,1171.00
07/19/2004,11:04,1005.75,1005.75,1005.00,1005.00,207,1765,1972.00
07/19/2004,11:05,1005.00,1005.25,1004.75,1005.00,527,2525,3052.00
07/19/2004,11:06,1005.00,1005.75,1005.00,1005.25,1408,1001,2409.00
07/19/2004,11:07,1005.25,1005.50,1005.25,1005.50,95,74,169.00
07/19/2004,11:08,1005.25,1005.50,1005.25,1005.50,1037,82,1119.00
07/19/2004,11:09,1005.50,1005.50,1005.25,1005.25,387,20,407.00
07/19/2004,11:10,1005.25,1005.50,1005.25,1005.25,1331,34,1365.00
07/19/2004,11:11,1005.25,1006.00,1005.00,1006.00,1466,693,2159.00
07/19/2004,11:12,1005.75,1006.00,1005.75,1006.00,926,224,1150.00
07/19/2004,11:13,1005.75,1006.50,1005.75,1006.50,2219,384,2603.00
07/19/2004,11:14,1006.50,1006.50,1006.00,1006.25,223,314,537.00
07/19/2004,11:15,1006.00,1006.50,1006.00,1006.25,420,202,622.00
07/19/2004,11:16,1006.50,1006.50,1006.25,1006.25,353,18,371.00
07/19/2004,11:17,1006.50,1006.75,1006.25,1006.25,356,513,869.00
07/19/2004,11:18,1006.25,1006.50,1006.25,1006.50,99,105,204.00
07/19/2004,11:19,1006.25,1006.50,1005.00,1005.50,494,2455,2949.00
07/19/2004,11:20,1005.75,1005.75,1005.00,1005.50,86,621,707.00
07/19/2004,11:21,1005.25,1006.00,1005.25,1005.75,902,1393,2295.00
07/19/2004,11:22,1005.50,1006.00,1005.25,1005.50,371,754,1125.00
07/19/2004,11:23,1005.50,1005.75,1005.25,1005.75,152,96,248.00
07/19/2004,11:24,1005.75,1006.00,1005.50,1006.00,197,109,306.00
07/19/2004,11:25,1006.00,1006.00,1005.75,1005.75,487,42,529.00
07/19/2004,11:26,1005.75,1006.00,1005.75,1006.00,27,337,364.00
07/19/2004,11:27,1005.75,1006.00,1005.25,1005.75,58,620,678.00
07/19/2004,11:28,1005.75,1006.00,1005.50,1006.00,123,157,280.00
07/19/2004,11:29,1005.75,1006.00,1005.75,1005.75,111,89,200.00
07/19/2004,11:30,1005.75,1006.00,1005.50,1006.00,850,817,1667.00
07/19/2004,11:31,1005.75,1006.00,1005.75,1005.75,350,371,721.00
07/19/2004,11:32,1005.75,1006.00,1005.25,1005.25,73,692,765.00
07/19/2004,11:33,1005.50,1005.50,1005.25,1005.25,48,1166,1214.00
07/19/2004,11:34,1005.25,1005.25,1004.00,1004.25,842,5761,6603.00
07/19/2004,11:35,1004.00,1004.50,1003.50,1004.00,1293,3407,4700.00
07/19/2004,11:36,1004.00,1004.50,1004.00,1004.00,633,376,1009.00
07/19/2004,11:37,1004.00,1004.25,1003.75,1004.00,724,641,1365.00
07/19/2004,11:38,1004.25,1004.25,1003.75,1004.00,73,1037,1110.00
07/19/2004,11:39,1003.75,1004.25,1003.75,1004.25,497,146,643.00
07/19/2004,11:40,1004.25,1004.75,1004.00,1004.50,1645,95,1740.00
07/19/2004,11:41,1004.75,1004.75,1004.50,1004.50,1956,1446,3402.00
07/19/2004,11:42,1004.50,1005.00,1004.25,1005.00,634,288,922.00
07/19/2004,11:43,1005.00,1005.25,1004.75,1005.00,1953,330,2283.00
07/19/2004,11:44,1005.25,1005.25,1004.75,1005.25,1043,302,1345.00
07/19/2004,11:45,1005.00,1005.25,1005.00,1005.00,68,49,117.00
07/19/2004,11:46,1005.25,1005.25,1004.75,1005.00,155,241,396.00
07/19/2004,11:47,1005.00,1005.25,1005.00,1005.00,399,144,543.00
07/19/2004,11:48,1005.25,1005.50,1005.00,1005.00,611,335,946.00
07/19/2004,11:49,1005.00,1005.25,1004.75,1005.00,240,1261,1501.00
07/19/2004,11:50,1005.00,1005.00,1004.75,1005.00,604,325,929.00
07/19/2004,11:51,1005.00,1005.25,1005.00,1005.25,84,96,180.00
07/19/2004,11:52,1005.00,1005.25,1005.00,1005.25,100,25,125.00
07/19/2004,11:53,1005.25,1005.50,1005.25,1005.50,346,501,847.00
07/19/2004,11:54,1005.25,1005.50,1005.25,1005.50,334,21,355.00
07/19/2004,11:55,1005.50,1005.75,1005.25,1005.50,550,424,974.00
07/19/2004,11:56,1005.50,1005.75,1005.50,1005.50,195,311,506.00
07/19/2004,11:57,1005.50,1005.75,1005.50,1005.75,90,36,126.00
07/19/2004,11:58,1005.50,1006.00,1005.50,1006.00,1120,200,1320.00
07/19/2004,11:59,1006.00,1006.00,1005.50,1006.00,87,205,292.00
07/19/2004,12:00,1006.00,1006.50,1005.75,1006.25,2564,113,2677.00
07/19/2004,12:01,1006.25,1006.75,1006.25,1006.75,580,66,646.00
07/19/2004,12:02,1006.50,1006.75,1006.00,1006.25,392,507,899.00
07/19/2004,12:03,1006.25,1006.50,1005.75,1006.00,83,692,775.00
07/19/2004,12:04,1005.75,1006.00,1005.25,1005.75,649,763,1412.00
07/19/2004,12:05,1005.75,1006.75,1005.75,1006.50,1858,415,2273.00
07/19/2004,12:06,1006.75,1007.25,1006.50,1007.00,2048,566,2614.00
07/19/2004,12:07,1007.00,1007.25,1006.75,1006.75,1073,351,1424.00
07/19/2004,12:08,1006.75,1007.50,1006.50,1006.75,686,907,1593.00
07/19/2004,12:09,1007.00,1007.00,1006.50,1006.50,39,424,463.00
07/19/2004,12:10,1006.50,1006.50,1006.25,1006.50,346,493,839.00
07/19/2004,12:11,1006.50,1006.75,1006.25,1006.75,508,19,527.00
07/19/2004,12:12,1006.75,1007.00,1006.75,1006.75,112,253,365.00
07/19/2004,12:13,1006.75,1007.00,1006.75,1006.75,60,61,121.00
07/19/2004,12:14,1006.75,1007.00,1005.75,1006.00,495,2673,3168.00
07/19/2004,12:15,1006.00,1006.50,1005.75,1006.50,771,325,1096.00
07/19/2004,12:16,1006.50,1006.50,1005.75,1006.25,104,1324,1428.00
07/19/2004,12:17,1006.00,1006.25,1006.00,1006.00,306,45,351.00
07/19/2004,12:18,1006.00,1006.25,1005.75,1005.75,29,982,1011.00
07/19/2004,12:19,1005.75,1006.00,1005.50,1005.75,13,408,421.00
07/19/2004,12:20,1005.75,1006.25,1005.50,1006.25,702,51,753.00
07/19/2004,12:21,1006.00,1006.75,1006.00,1006.50,1019,166,1185.00
07/19/2004,12:22,1006.75,1006.75,1005.75,1006.00,59,892,951.00
07/19/2004,12:23,1005.75,1006.50,1005.75,1006.25,511,151,662.00
07/19/2004,12:24,1006.25,1006.50,1006.25,1006.25,688,78,766.00
07/19/2004,12:25,1006.25,1006.50,1006.25,1006.25,4,131,135.00
07/19/2004,12:26,1006.50,1006.50,1005.75,1006.00,89,2014,2103.00
07/19/2004,12:27,1006.00,1006.75,1005.50,1005.50,1332,2549,3881.00
07/19/2004,12:28,1005.50,1005.75,1005.00,1005.50,416,1855,2271.00
07/19/2004,12:29,1005.50,1005.50,1005.25,1005.50,257,43,300.00
07/19/2004,12:30,1005.25,1005.75,1005.25,1005.75,284,133,417.00
07/19/2004,12:31,1005.50,1005.75,1005.25,1005.50,150,336,486.00
07/19/2004,12:32,1005.50,1005.75,1005.25,1005.50,82,58,140.00
07/19/2004,12:33,1005.50,1006.00,1005.50,1006.00,139,31,170.00
07/19/2004,12:34,1006.00,1006.25,1005.75,1006.00,519,58,577.00
07/19/2004,12:35,1006.00,1006.00,1005.50,1005.50,126,112,238.00
07/19/2004,12:36,1005.75,1006.00,1005.50,1006.00,350,39,389.00
07/19/2004,12:37,1006.00,1006.00,1005.75,1005.75,79,32,111.00
07/19/2004,12:38,1006.00,1006.00,1005.50,1005.75,233,472,705.00
07/19/2004,12:39,1005.75,1006.00,1005.50,1005.75,61,188,249.00
07/19/2004,12:40,1005.75,1006.00,1005.75,1006.00,145,17,162.00
07/19/2004,12:41,1005.75,1006.25,1005.50,1005.50,76,331,407.00
07/19/2004,12:42,1005.75,1005.75,1005.50,1005.50,6,7,13.00
07/19/2004,12:43,1005.50,1005.75,1005.50,1005.75,166,64,230.00
07/19/2004,12:44,1006.00,1006.00,1005.50,1005.75,50,161,211.00
07/19/2004,12:45,1005.50,1005.75,1004.00,1004.50,1376,4305,5681.00
07/19/2004,12:46,1004.50,1004.75,1004.00,1004.75,634,469,1103.00
07/19/2004,12:47,1004.75,1004.75,1004.50,1004.75,67,33,100.00
07/19/2004,12:48,1004.75,1004.75,1003.50,1003.75,457,2521,2978.00
07/19/2004,12:49,1003.75,1004.50,1003.75,1004.25,734,245,979.00
07/19/2004,12:50,1004.25,1004.75,1004.25,1004.50,617,458,1075.00
07/19/2004,12:51,1004.50,1004.75,1004.50,1004.75,53,79,132.00
07/19/2004,12:52,1004.75,1004.75,1004.50,1004.75,28,118,146.00
07/19/2004,12:53,1004.50,1004.75,1003.75,1004.00,164,2097,2261.00
07/19/2004,12:54,1004.00,1004.75,1003.75,1004.50,686,151,837.00
07/19/2004,12:55,1004.50,1005.00,1004.50,1004.75,752,444,1196.00
07/19/2004,12:56,1004.75,1004.75,1004.75,1004.75,0,341,341.00
07/19/2004,12:57,1004.50,1005.25,1004.50,1005.00,820,45,865.00
07/19/2004,12:58,1005.00,1005.25,1005.00,1005.25,262,183,445.00
07/19/2004,12:59,1005.00,1005.25,1005.00,1005.25,472,173,645.00
07/19/2004,13:00,1005.25,1005.50,1005.00,1005.25,409,988,1397.00
07/19/2004,13:01,1005.00,1005.00,1004.50,1004.75,390,864,1254.00
07/19/2004,13:02,1004.75,1005.25,1004.75,1005.00,304,144,448.00
07/19/2004,13:03,1004.75,1005.25,1004.75,1005.25,83,22,105.00
07/19/2004,13:04,1005.00,1005.75,1005.00,1005.50,991,166,1157.00
07/19/2004,13:05,1005.75,1006.50,1005.50,1006.25,2339,371,2710.00
07/19/2004,13:06,1006.50,1006.50,1006.00,1006.50,1016,576,1592.00
07/19/2004,13:07,1006.50,1007.25,1006.50,1006.75,2604,894,3498.00
07/19/2004,13:08,1007.00,1007.25,1006.75,1007.00,1021,199,1220.00
07/19/2004,13:09,1007.25,1008.25,1007.00,1008.25,6000,1308,7308.00
07/19/2004,13:10,1008.25,1008.50,1007.50,1008.50,2338,1390,3728.00
07/19/2004,13:11,1008.50,1009.25,1008.25,1009.00,3503,1100,4603.00
07/19/2004,13:12,1008.75,1009.00,1008.25,1008.50,2125,1423,3548.00
07/19/2004,13:13,1008.75,1009.00,1008.00,1008.75,2457,1265,3722.00
07/19/2004,13:14,1008.75,1010.00,1008.75,1009.50,4057,1015,5072.00
07/19/2004,13:15,1009.50,1009.75,1009.00,1009.25,763,1747,2510.00
07/19/2004,13:16,1009.25,1009.50,1009.00,1009.50,1049,1611,2660.00
07/19/2004,13:17,1009.50,1009.50,1009.25,1009.25,1725,1284,3009.00
07/19/2004,13:18,1009.00,1009.25,1008.50,1008.75,1178,1478,2656.00
07/19/2004,13:19,1008.75,1009.50,1008.75,1009.50,1254,288,1542.00
07/19/2004,13:20,1009.25,1009.50,1008.75,1009.00,303,983,1286.00
07/19/2004,13:21,1009.00,1009.25,1009.00,1009.00,43,264,307.00
07/19/2004,13:22,1009.25,1009.50,1009.00,1009.00,994,446,1440.00
07/19/2004,13:23,1009.00,1009.50,1008.75,1009.25,628,170,798.00
07/19/2004,13:24,1009.25,1010.25,1009.25,1010.00,4066,660,4726.00
07/19/2004,13:25,1009.75,1010.25,1009.75,1009.75,2819,1743,4562.00
07/19/2004,13:26,1010.00,1010.25,1009.50,1010.25,1459,1215,2674.00
07/19/2004,13:27,1010.00,1010.75,1010.00,1010.50,2257,961,3218.00
07/19/2004,13:28,1010.50,1010.75,1010.00,1010.50,1721,1278,2999.00
07/19/2004,13:29,1010.50,1011.00,1010.50,1011.00,1913,991,2904.00
07/19/2004,13:30,1010.75,1011.50,1010.75,1011.00,2575,1656,4231.00
07/19/2004,13:31,1011.00,1011.00,1010.50,1010.50,175,938,1113.00
07/19/2004,13:32,1010.50,1010.75,1010.25,1010.50,730,807,1537.00
07/19/2004,13:33,1010.75,1010.75,1010.25,1010.50,666,947,1613.00
07/19/2004,13:34,1010.50,1010.50,1010.25,1010.25,72,76,148.00
07/19/2004,13:35,1010.50,1010.50,1009.75,1010.00,709,1158,1867.00
07/19/2004,13:36,1010.25,1010.25,1010.00,1010.00,679,215,894.00
07/19/2004,13:37,1010.25,1010.25,1010.00,1010.00,531,126,657.00
07/19/2004,13:38,1010.00,1010.50,1010.00,1010.50,241,105,346.00
07/19/2004,13:39,1010.25,1010.50,1010.25,1010.50,552,62,614.00
07/19/2004,13:40,1010.50,1010.50,1010.25,1010.50,654,51,705.00
07/19/2004,13:41,1010.50,1010.50,1010.25,1010.25,918,181,1099.00
07/19/2004,13:42,1010.50,1010.50,1009.75,1010.00,718,2343,3061.00
07/19/2004,13:43,1010.00,1010.50,1009.75,1010.50,1669,351,2020.00
07/19/2004,13:44,1010.50,1011.25,1010.25,1010.75,1868,394,2262.00
07/19/2004,13:45,1011.00,1011.75,1010.75,1011.75,3152,495,3647.00
07/19/2004,13:46,1011.75,1012.25,1011.50,1011.75,2400,804,3204.00
07/19/2004,13:47,1011.75,1012.75,1011.50,1012.75,3240,1063,4303.00
07/19/2004,13:48,1012.75,1013.25,1012.50,1013.25,2587,1552,4139.00
07/19/2004,13:49,1013.00,1013.25,1011.75,1012.00,1876,2795,4671.00
07/19/2004,13:50,1011.75,1012.25,1011.75,1011.75,766,610,1376.00
07/19/2004,13:51,1012.00,1012.00,1011.50,1011.75,789,541,1330.00
07/19/2004,13:52,1012.00,1012.25,1011.75,1012.00,213,266,479.00
07/19/2004,13:53,1012.00,1012.25,1011.50,1011.50,568,1093,1661.00
07/19/2004,13:54,1011.75,1011.75,1011.25,1011.50,435,742,1177.00
07/19/2004,13:55,1011.25,1011.75,1011.25,1011.75,1338,34,1372.00
07/19/2004,13:56,1011.50,1011.75,1011.50,1011.50,162,224,386.00
07/19/2004,13:57,1011.50,1012.00,1011.25,1011.25,384,949,1333.00
07/19/2004,13:58,1011.25,1011.50,1011.25,1011.50,61,521,582.00
07/19/2004,13:59,1011.25,1011.50,1011.00,1011.00,40,1280,1320.00
07/19/2004,14:00,1011.00,1011.25,1010.50,1010.75,553,1584,2137.00
07/19/2004,14:01,1010.75,1011.25,1010.75,1010.75,301,360,661.00
07/19/2004,14:02,1011.00,1011.00,1010.50,1010.75,556,379,935.00
07/19/2004,14:03,1011.00,1011.00,1010.50,1010.50,48,249,297.00
07/19/2004,14:04,1010.50,1011.00,1010.50,1010.75,326,202,528.00
07/19/2004,14:05,1010.75,1011.00,1010.50,1011.00,391,68,459.00
07/19/2004,14:06,1011.00,1011.50,1011.00,1011.50,1518,175,1693.00
07/19/2004,14:07,1011.25,1011.75,1011.25,1011.50,1338,78,1416.00
07/19/2004,14:08,1011.75,1011.75,1010.75,1010.75,160,1044,1204.00
07/19/2004,14:09,1010.75,1011.50,1010.75,1011.25,395,227,622.00
07/19/2004,14:10,1011.25,1011.50,1011.00,1011.00,350,598,948.00
07/19/2004,14:11,1011.00,1011.25,1010.50,1010.50,58,785,843.00
07/19/2004,14:12,1010.50,1010.50,1010.25,1010.25,314,302,616.00
07/19/2004,14:13,1010.25,1010.50,1010.25,1010.25,74,420,494.00
07/19/2004,14:14,1010.25,1010.75,1010.00,1010.75,843,537,1380.00
07/19/2004,14:15,1010.75,1010.75,1010.50,1010.75,286,7,293.00
07/19/2004,14:16,1010.50,1011.25,1010.25,1010.50,864,1574,2438.00
07/19/2004,14:17,1010.50,1010.75,1010.25,1010.25,328,910,1238.00
07/19/2004,14:18,1010.00,1010.25,1009.75,1010.00,236,1047,1283.00
07/19/2004,14:19,1010.00,1010.00,1009.50,1010.00,1004,1367,2371.00
07/19/2004,14:20,1010.00,1010.25,1009.75,1010.00,731,296,1027.00
07/19/2004,14:21,1010.25,1010.50,1010.00,1010.25,467,589,1056.00
07/19/2004,14:22,1010.00,1010.50,1010.00,1010.50,590,89,679.00
07/19/2004,14:23,1010.50,1010.50,1009.75,1010.00,155,1132,1287.00
07/19/2004,14:24,1010.25,1010.25,1009.50,1009.50,138,637,775.00
07/19/2004,14:25,1009.50,1009.75,1009.50,1009.75,30,34,64.00
07/19/2004,14:26,1009.75,1010.25,1009.50,1009.75,973,1010,1983.00
07/19/2004,14:27,1009.75,1010.00,1009.75,1010.00,43,87,130.00
07/19/2004,14:28,1010.00,1010.50,1009.75,1010.50,1228,132,1360.00
07/19/2004,14:29,1010.50,1010.50,1009.75,1010.00,223,599,822.00
07/19/2004,14:30,1010.00,1010.25,1009.75,1010.00,324,139,463.00
07/19/2004,14:31,1009.75,1010.25,1009.75,1010.00,254,530,784.00
07/19/2004,14:32,1009.75,1010.00,1007.50,1008.00,1319,8422,9741.00
07/19/2004,14:33,1007.75,1008.50,1007.75,1008.25,2644,884,3528.00
07/19/2004,14:34,1008.25,1008.50,1008.25,1008.50,1217,577,1794.00
07/19/2004,14:35,1008.50,1008.50,1008.25,1008.50,256,173,429.00
07/19/2004,14:36,1008.50,1009.00,1008.25,1009.00,1935,138,2073.00
07/19/2004,14:37,1008.75,1009.25,1008.75,1009.00,1493,121,1614.00
07/19/2004,14:38,1009.00,1009.25,1008.75,1008.75,487,797,1284.00
07/19/2004,14:39,1008.75,1009.25,1008.75,1009.00,873,979,1852.00
07/19/2004,14:40,1009.00,1009.50,1009.00,1009.00,521,778,1299.00
07/19/2004,14:41,1009.00,1009.25,1008.75,1009.00,737,610,1347.00
07/19/2004,14:42,1009.00,1009.00,1008.75,1008.75,279,69,348.00
07/19/2004,14:43,1009.00,1009.25,1009.00,1009.25,763,41,804.00
07/19/2004,14:44,1009.25,1009.50,1009.00,1009.25,765,183,948.00
07/19/2004,14:45,1009.25,1009.75,1009.00,1009.00,1294,2437,3731.00
07/19/2004,14:46,1009.25,1009.50,1009.00,1009.25,275,851,1126.00
07/19/2004,14:47,1009.00,1009.25,1008.50,1008.50,409,2696,3105.00
07/19/2004,14:48,1008.50,1008.75,1008.25,1008.50,385,1186,1571.00
07/19/2004,14:49,1008.50,1008.75,1008.25,1008.25,506,1230,1736.00
07/19/2004,14:50,1008.25,1008.50,1007.50,1007.75,467,4457,4924.00
07/19/2004,14:51,1007.75,1008.00,1007.00,1007.25,625,2813,3438.00
07/19/2004,14:52,1007.50,1008.25,1007.25,1008.25,1360,1584,2944.00
07/19/2004,14:53,1008.00,1008.25,1007.75,1008.25,578,1418,1996.00
07/19/2004,14:54,1008.25,1008.25,1008.00,1008.00,22,102,124.00
07/19/2004,14:55,1008.00,1008.50,1008.00,1008.25,479,108,587.00
07/19/2004,14:56,1008.50,1009.25,1008.00,1009.25,1837,2020,3857.00
07/19/2004,14:57,1009.25,1009.50,1008.50,1008.50,728,1509,2237.00
07/19/2004,14:58,1008.75,1009.00,1008.50,1008.75,611,373,984.00
07/19/2004,14:59,1008.50,1008.50,1008.25,1008.25,88,3155,3243.00
07/19/2004,15:00,1008.25,1008.50,1007.75,1008.00,1076,2843,3919.00
07/19/2004,15:01,1008.00,1008.50,1008.00,1008.50,885,1141,2026.00
07/19/2004,15:02,1008.25,1008.75,1008.25,1008.25,808,1010,1818.00
07/19/2004,15:03,1008.50,1008.50,1008.00,1008.25,513,798,1311.00
07/19/2004,15:04,1008.25,1008.25,1008.00,1008.25,774,9,783.00
07/19/2004,15:05,1008.25,1008.25,1007.75,1008.00,372,918,1290.00
07/19/2004,15:06,1008.00,1008.00,1007.75,1008.00,225,204,429.00
07/19/2004,15:07,1008.00,1008.00,1007.50,1007.50,39,1157,1196.00
07/19/2004,15:08,1007.50,1007.75,1007.50,1007.75,123,20,143.00
07/19/2004,15:09,1007.50,1007.75,1007.50,1007.75,1285,33,1318.00
07/19/2004,15:10,1007.75,1008.00,1007.75,1007.75,449,140,589.00
07/19/2004,15:11,1008.00,1008.00,1007.75,1007.75,1664,862,2526.00
07/19/2004,15:12,1007.75,1008.00,1007.50,1008.00,951,1474,2425.00
07/19/2004,15:13,1007.75,1008.00,1007.50,1007.75,987,978,1965.00
07/19/2004,15:14,1007.75,1008.00,1007.50,1007.75,714,1243,1957.00
07/19/2004,15:15,1007.75,1008.25,1006.00,1006.25,2571,4573,7144.00
07/19/2004,15:16,1006.25,1006.25,1006.25,1006.25,0,2,2.00
07/19/2004,15:31,1006.75,1007.00,1006.50,1006.50,165,164,329.00
07/19/2004,15:32,1006.75,1006.75,1006.25,1006.50,80,100,180.00
07/19/2004,15:33,1006.50,1006.75,1006.50,1006.50,49,53,102.00
07/19/2004,15:34,1006.50,1006.75,1006.25,1006.50,29,15,44.00
07/19/2004,15:35,1006.50,1006.50,1006.25,1006.50,40,13,53.00
07/19/2004,15:36,1006.50,1006.50,1006.25,1006.25,26,1,27.00
07/19/2004,15:37,1006.50,1006.50,1006.00,1006.00,1,98,99.00
07/19/2004,15:38,1006.25,1006.50,1006.25,1006.50,259,0,259.00
07/19/2004,15:39,1006.50,1006.50,1006.50,1006.50,2,0,2.00
07/19/2004,15:40,1006.50,1006.50,1006.25,1006.25,4,1,5.00
07/19/2004,15:41,1006.50,1006.50,1006.50,1006.50,6,0,6.00
07/19/2004,15:42,1006.50,1006.50,1006.25,1006.25,3,127,130.00
07/19/2004,15:43,1006.25,1006.25,1006.00,1006.00,0,83,83.00
07/19/2004,15:44,1006.25,1006.25,1005.75,1006.00,26,117,143.00
07/19/2004,15:45,1006.00,1006.00,1006.00,1006.00,4,0,4.00
07/19/2004,15:46,1006.00,1006.00,1005.75,1006.00,6,3,9.00
07/19/2004,15:47,1005.75,1006.00,1005.75,1006.00,3,5,8.00
07/19/2004,15:48,1006.00,1006.00,1005.75,1005.75,4,6,10.00
07/19/2004,15:49,1005.75,1006.00,1005.75,1006.00,2,11,13.00
07/19/2004,15:50,1005.75,1005.75,1005.75,1005.75,0,16,16.00
07/19/2004,15:51,1005.75,1005.75,1005.75,1005.75,0,5,5.00
07/19/2004,15:52,1006.00,1006.00,1005.75,1006.00,36,1,37.00
07/19/2004,15:53,1006.00,1006.00,1006.00,1006.00,181,0,181.00
07/19/2004,15:54,1006.00,1006.00,1006.00,1006.00,13,0,13.00
07/19/2004,15:55,1006.00,1006.00,1006.00,1006.00,3,0,3.00
07/19/2004,15:56,1006.00,1006.00,1006.00,1006.00,57,0,57.00
07/19/2004,15:57,1006.00,1006.00,1006.00,1006.00,289,0,289.00
07/19/2004,15:58,1005.75,1005.75,1005.75,1005.75,0,106,106.00
07/19/2004,15:59,1005.75,1005.75,1005.50,1005.75,37,2,39.00
07/19/2004,16:00,1005.75,1006.00,1005.75,1006.00,287,28,315.00
07/19/2004,17:01,1005.75,1006.00,1005.75,1005.75,29,7,36.00
07/19/2004,17:02,1006.00,1006.00,1006.00,1006.00,3,0,3.00
07/19/2004,17:03,1006.00,1006.00,1006.00,1006.00,2,0,2.00
07/19/2004,17:04,1006.00,1006.00,1006.00,1006.00,22,0,22.00
07/19/2004,17:05,1006.00,1006.00,1005.75,1005.75,1,5,6.00
07/19/2004,17:07,1006.00,1006.00,1006.00,1006.00,83,0,83.00
07/19/2004,17:08,1006.00,1006.00,1005.75,1005.75,5,1,6.00
07/19/2004,17:11,1006.00,1006.00,1006.00,1006.00,3,0,3.00
07/19/2004,17:12,1006.00,1006.00,1006.00,1006.00,23,0,23.00
07/19/2004,17:13,1006.25,1006.25,1006.25,1006.25,1,0,1.00
07/19/2004,17:14,1006.25,1006.25,1006.25,1006.25,4,0,4.00
07/19/2004,17:15,1006.25,1006.25,1006.25,1006.25,2,0,2.00
07/19/2004,17:16,1006.25,1006.25,1006.25,1006.25,15,0,15.00
07/19/2004,17:17,1006.25,1006.25,1006.25,1006.25,29,0,29.00
07/19/2004,17:18,1006.00,1006.00,1006.00,1006.00,0,1,1.00
07/19/2004,17:19,1006.25,1006.25,1006.25,1006.25,3,0,3.00
07/19/2004,17:20,1006.25,1006.25,1006.25,1006.25,7,0,7.00
07/19/2004,17:21,1006.25,1006.25,1006.25,1006.25,1,0,1.00
07/19/2004,17:22,1006.25,1006.25,1006.25,1006.25,5,0,5.00
07/19/2004,17:23,1006.25,1006.25,1006.25,1006.25,6,0,6.00
07/19/2004,17:26,1006.00,1006.00,1006.00,1006.00,0,2,2.00
07/19/2004,17:27,1006.00,1006.25,1006.00,1006.25,21,5,26.00
07/19/2004,17:30,1006.25,1006.25,1006.25,1006.25,1,0,1.00
07/19/2004,17:33,1006.25,1006.25,1006.25,1006.25,3,0,3.00
07/19/2004,17:34,1006.25,1006.25,1006.00,1006.00,1,1,2.00
07/19/2004,17:37,1006.25,1006.25,1006.25,1006.25,1,0,1.00
07/19/2004,17:39,1006.00,1006.00,1006.00,1006.00,0,13,13.00
07/19/2004,17:40,1006.00,1006.00,1006.00,1006.00,0,1,1.00
07/19/2004,17:47,1006.25,1006.25,1006.25,1006.25,4,0,4.00
07/19/2004,17:51,1006.00,1006.00,1006.00,1006.00,0,15,15.00
07/19/2004,17:54,1006.25,1006.25,1006.25,1006.25,6,0,6.00
07/19/2004,17:55,1006.00,1006.00,1006.00,1006.00,0,1,1.00
07/19/2004,17:56,1006.25,1006.25,1006.00,1006.00,1,22,23.00
07/19/2004,17:57,1006.00,1006.00,1006.00,1006.00,0,12,12.00
07/19/2004,17:59,1006.00,1006.00,1006.00,1006.00,0,1,1.00
07/19/2004,18:05,1006.00,1006.00,1006.00,1006.00,0,1,1.00
07/19/2004,18:10,1006.00,1006.00,1006.00,1006.00,0,1,1.00
07/19/2004,18:11,1006.25,1006.25,1006.25,1006.25,1,0,1.00
07/19/2004,18:12,1006.25,1006.25,1006.25,1006.25,5,0,5.00
07/19/2004,18:20,1006.00,1006.00,1005.75,1006.00,2,50,52.00
07/19/2004,18:21,1005.75,1005.75,1005.75,1005.75,0,50,50.00
07/19/2004,18:22,1005.75,1005.75,1005.75,1005.75,0,1,1.00
07/19/2004,18:25,1006.00,1006.00,1006.00,1006.00,3,0,3.00
07/19/2004,18:27,1005.75,1005.75,1005.75,1005.75,0,1,1.00
07/19/2004,18:29,1005.75,1006.00,1005.75,1006.00,2,11,13.00
07/19/2004,18:30,1005.75,1006.00,1005.75,1006.00,1,1,2.00
07/19/2004,18:32,1005.75,1005.75,1005.75,1005.75,0,3,3.00
07/19/2004,18:33,1005.75,1005.75,1005.75,1005.75,0,1,1.00
07/19/2004,18:34,1006.00,1006.00,1006.00,1006.00,2,0,2.00
07/19/2004,18:35,1005.75,1005.75,1005.75,1005.75,0,14,14.00
07/19/2004,18:37,1005.75,1005.75,1005.50,1005.50,0,2,2.00
07/19/2004,18:40,1005.75,1005.75,1005.75,1005.75,20,0,20.00
07/19/2004,18:44,1005.75,1005.75,1005.75,1005.75,1,0,1.00
07/19/2004,18:46,1006.00,1006.00,1006.00,1006.00,11,0,11.00
07/19/2004,18:47,1006.00,1006.00,1006.00,1006.00,2,0,2.00
07/19/2004,18:48,1006.00,1006.00,1006.00,1006.00,2,0,2.00
07/19/2004,18:49,1006.00,1006.00,1006.00,1006.00,3,0,3.00
07/19/2004,18:50,1006.00,1006.00,1006.00,1006.00,2,0,2.00
07/19/2004,18:51,1006.00,1006.00,1006.00,1006.00,1,0,1.00
07/19/2004,18:52,1006.00,1006.00,1006.00,1006.00,6,0,6.00
07/19/2004,18:57,1006.25,1006.25,1006.25,1006.25,1,0,1.00
07/19/2004,19:01,1006.25,1006.25,1006.25,1006.25,1,0,1.00
07/19/2004,19:04,1006.25,1006.25,1006.25,1006.25,1,0,1.00
07/19/2004,19:06,1006.25,1006.25,1006.25,1006.25,20,0,20.00
07/19/2004,19:09,1006.25,1006.25,1006.25,1006.25,22,0,22.00
07/19/2004,19:10,1006.25,1006.25,1006.25,1006.25,4,0,4.00
07/19/2004,19:12,1006.25,1006.25,1006.25,1006.25,2,0,2.00
07/19/2004,19:13,1006.25,1006.50,1006.25,1006.50,6,0,6.00
07/19/2004,19:14,1006.25,1006.25,1006.25,1006.25,0,10,10.00
07/19/2004,19:15,1006.25,1006.25,1006.25,1006.25,0,6,6.00
07/19/2004,19:16,1006.25,1006.25,1006.25,1006.25,0,21,21.00
07/19/2004,19:18,1006.50,1006.50,1006.50,1006.50,1,0,1.00
07/19/2004,19:20,1006.50,1006.50,1006.25,1006.25,1,33,34.00
07/19/2004,19:21,1006.25,1006.25,1006.25,1006.25,0,34,34.00
07/19/2004,19:22,1006.25,1006.25,1006.00,1006.00,0,19,19.00
07/19/2004,19:23,1006.00,1006.00,1006.00,1006.00,0,36,36.00
07/19/2004,19:24,1006.00,1006.00,1006.00,1006.00,0,1,1.00
07/19/2004,19:25,1006.00,1006.00,1006.00,1006.00,0,5,5.00
07/19/2004,19:26,1006.00,1006.00,1006.00,1006.00,0,3,3.00
07/19/2004,19:28,1005.75,1005.75,1005.75,1005.75,0,17,17.00
07/19/2004,19:29,1005.50,1005.50,1005.50,1005.50,0,9,9.00
07/19/2004,19:30,1005.75,1005.75,1005.75,1005.75,1,0,1.00
07/19/2004,19:31,1005.75,1006.00,1005.75,1006.00,4,0,4.00
07/19/2004,19:34,1005.75,1005.75,1005.75,1005.75,0,5,5.00
07/19/2004,19:35,1005.75,1006.00,1005.75,1006.00,2,1,3.00
07/19/2004,19:37,1006.00,1006.00,1006.00,1006.00,2,0,2.00
07/19/2004,19:39,1005.75,1005.75,1005.75,1005.75,0,1,1.00
07/19/2004,19:43,1005.75,1005.75,1005.75,1005.75,0,1,1.00
07/19/2004,19:46,1006.00,1006.00,1006.00,1006.00,1,0,1.00
07/19/2004,19:48,1006.00,1006.00,1006.00,1006.00,1,0,1.00
07/19/2004,19:59,1005.75,1005.75,1005.75,1005.75,0,30,30.00
07/19/2004,20:00,1005.75,1005.75,1005.50,1005.50,0,4,4.00
07/19/2004,20:01,1005.75,1005.75,1005.75,1005.75,18,0,18.00
07/19/2004,20:03,1005.75,1005.75,1005.75,1005.75,20,0,20.00
07/19/2004,20:06,1005.75,1005.75,1005.75,1005.75,1,0,1.00
07/19/2004,20:07,1005.75,1005.75,1005.75,1005.75,6,0,6.00
07/19/2004,20:09,1005.75,1005.75,1005.75,1005.75,2,0,2.00
07/19/2004,20:10,1005.75,1005.75,1005.75,1005.75,6,0,6.00
07/19/2004,20:13,1005.75,1005.75,1005.75,1005.75,1,0,1.00
07/19/2004,20:17,1005.75,1005.75,1005.75,1005.75,2,0,2.00
07/19/2004,20:19,1005.75,1005.75,1005.50,1005.50,2,26,28.00
07/19/2004,20:20,1005.50,1005.50,1005.50,1005.50,0,3,3.00
07/19/2004,20:21,1005.50,1005.50,1005.50,1005.50,0,2,2.00
07/19/2004,20:23,1005.50,1005.50,1005.50,1005.50,0,1,1.00
07/19/2004,20:24,1005.50,1005.50,1005.50,1005.50,0,3,3.00
07/19/2004,20:25,1005.50,1005.50,1005.25,1005.25,0,12,12.00
07/19/2004,20:27,1005.25,1005.25,1005.25,1005.25,0,1,1.00
07/19/2004,20:28,1005.25,1005.25,1005.25,1005.25,0,1,1.00
07/19/2004,20:30,1005.25,1005.25,1005.25,1005.25,0,11,11.00
07/19/2004,20:31,1005.50,1005.50,1005.50,1005.50,4,0,4.00
07/19/2004,20:32,1005.25,1005.25,1005.25,1005.25,0,35,35.00
07/19/2004,20:33,1005.25,1005.25,1005.25,1005.25,0,9,9.00
07/19/2004,20:34,1005.25,1005.25,1005.25,1005.25,0,38,38.00
07/19/2004,20:40,1005.25,1005.25,1005.25,1005.25,0,4,4.00
07/19/2004,20:42,1005.25,1005.25,1005.25,1005.25,0,1,1.00
07/19/2004,20:45,1005.25,1005.25,1005.25,1005.25,0,6,6.00
07/19/2004,20:46,1005.25,1005.50,1005.25,1005.50,12,1,13.00
07/19/2004,20:47,1005.25,1005.25,1005.25,1005.25,0,10,10.00
07/19/2004,20:49,1005.00,1005.25,1005.00,1005.00,6,16,22.00
07/19/2004,20:50,1005.00,1005.00,1005.00,1005.00,0,2,2.00
07/19/2004,20:51,1005.25,1005.25,1005.25,1005.25,5,0,5.00
07/19/2004,20:52,1005.25,1005.25,1005.25,1005.25,3,0,3.00
07/19/2004,20:53,1005.50,1005.50,1005.50,1005.50,10,0,10.00
07/19/2004,20:54,1005.25,1005.25,1005.25,1005.25,0,14,14.00
07/19/2004,20:55,1005.25,1005.25,1005.25,1005.25,0,17,17.00
07/19/2004,20:56,1005.25,1005.25,1005.25,1005.25,0,1,1.00
07/19/2004,21:00,1005.25,1005.25,1005.25,1005.25,0,1,1.00
07/19/2004,21:02,1005.25,1005.25,1005.25,1005.25,0,13,13.00
07/19/2004,21:04,1005.25,1005.25,1005.25,1005.25,0,10,10.00
07/19/2004,21:07,1005.50,1005.75,1005.50,1005.50,15,5,20.00
07/19/2004,21:08,1005.75,1005.75,1005.75,1005.75,22,0,22.00
07/19/2004,21:11,1005.75,1005.75,1005.00,1005.25,29,136,165.00
07/19/2004,21:12,1005.25,1005.25,1005.00,1005.00,5,100,105.00
07/19/2004,21:13,1005.00,1005.00,1005.00,1005.00,0,10,10.00
07/19/2004,21:14,1005.00,1005.00,1005.00,1005.00,0,5,5.00
07/19/2004,21:15,1005.00,1005.00,1004.75,1005.00,2,103,105.00
07/19/2004,21:17,1005.00,1005.25,1005.00,1005.25,42,0,42.00
07/19/2004,21:18,1005.25,1005.25,1005.25,1005.25,8,0,8.00
07/19/2004,21:20,1005.50,1005.50,1005.50,1005.50,5,0,5.00
07/19/2004,21:24,1005.50,1005.50,1005.50,1005.50,21,0,21.00
07/19/2004,21:26,1005.50,1005.50,1005.50,1005.50,55,0,55.00
07/19/2004,21:28,1005.50,1005.50,1005.50,1005.50,2,0,2.00
07/19/2004,21:29,1005.50,1005.50,1005.50,1005.50,1,0,1.00
07/19/2004,21:30,1005.50,1005.75,1005.50,1005.75,3,0,3.00
07/19/2004,21:31,1005.50,1005.50,1005.50,1005.50,0,3,3.00
07/19/2004,21:35,1005.50,1005.50,1005.50,1005.50,0,9,9.00
07/19/2004,21:38,1005.25,1005.25,1005.25,1005.25,0,2,2.00
07/19/2004,21:39,1005.25,1005.25,1005.25,1005.25,0,1,1.00
07/19/2004,21:46,1005.50,1005.50,1005.50,1005.50,27,0,27.00
07/19/2004,21:50,1005.50,1005.50,1005.50,1005.50,2,0,2.00
07/19/2004,21:53,1005.50,1005.50,1005.50,1005.50,1,0,1.00
07/19/2004,21:54,1005.50,1005.50,1005.50,1005.50,6,0,6.00
07/19/2004,21:58,1005.50,1005.50,1005.50,1005.50,1,0,1.00
07/19/2004,21:59,1005.50,1005.50,1005.50,1005.50,4,0,4.00
07/19/2004,22:00,1005.50,1005.50,1005.50,1005.50,7,0,7.00
07/19/2004,22:01,1005.50,1005.50,1005.50,1005.50,2,0,2.00
07/19/2004,22:04,1005.25,1005.25,1005.25,1005.25,0,5,5.00
07/19/2004,22:08,1005.25,1005.25,1005.25,1005.25,0,30,30.00
07/19/2004,22:09,1005.25,1005.25,1005.25,1005.25,0,28,28.00
07/19/2004,22:12,1005.50,1005.50,1005.25,1005.25,1,1,2.00
07/19/2004,22:13,1005.25,1005.25,1005.25,1005.25,0,1,1.00
07/19/2004,22:18,1005.25,1005.25,1005.25,1005.25,0,2,2.00
07/19/2004,22:19,1005.25,1005.25,1005.25,1005.25,0,1,1.00
07/19/2004,22:24,1005.50,1005.50,1005.50,1005.50,49,0,49.00
07/19/2004,22:25,1005.50,1005.75,1005.50,1005.75,64,0,64.00
07/19/2004,22:26,1005.75,1005.75,1005.75,1005.75,51,0,51.00
07/19/2004,22:27,1005.75,1005.75,1005.00,1005.00,1,150,151.00
07/19/2004,22:28,1005.50,1005.50,1005.25,1005.50,36,2,38.00
07/19/2004,22:29,1005.50,1005.50,1005.50,1005.50,12,0,12.00
07/19/2004,22:30,1005.50,1005.50,1005.25,1005.25,1,4,5.00
07/19/2004,22:31,1005.25,1005.25,1005.25,1005.25,0,25,25.00
07/19/2004,22:32,1005.25,1005.25,1005.25,1005.25,0,1,1.00
07/19/2004,22:34,1005.50,1005.75,1005.50,1005.75,115,0,115.00
07/19/2004,22:38,1005.75,1005.75,1005.75,1005.75,5,0,5.00
07/19/2004,22:41,1005.50,1005.50,1005.50,1005.50,0,1,1.00
07/19/2004,22:42,1005.75,1005.75,1005.75,1005.75,3,0,3.00
07/19/2004,22:43,1005.50,1005.50,1005.50,1005.50,0,25,25.00
07/19/2004,22:44,1005.25,1005.25,1005.25,1005.25,0,10,10.00
07/19/2004,22:45,1005.50,1005.50,1005.50,1005.50,11,0,11.00
07/19/2004,22:47,1005.50,1005.50,1005.50,1005.50,1,0,1.00
07/19/2004,22:49,1005.50,1005.50,1005.50,1005.50,30,0,30.00
07/19/2004,22:50,1005.50,1005.50,1005.50,1005.50,1,0,1.00
07/19/2004,22:54,1005.25,1005.25,1005.25,1005.25,0,1,1.00
07/19/2004,22:55,1005.25,1005.25,1005.25,1005.25,0,1,1.00
07/19/2004,23:01,1005.50,1005.50,1005.50,1005.50,2,0,2.00
07/19/2004,23:02,1005.50,1005.50,1005.50,1005.50,3,0,3.00
07/19/2004,23:05,1005.75,1005.75,1005.50,1005.75,2,1,3.00
07/19/2004,23:12,1005.75,1005.75,1005.75,1005.75,3,0,3.00
07/19/2004,23:15,1005.75,1005.75,1005.75,1005.75,2,0,2.00
07/19/2004,23:17,1005.75,1005.75,1005.75,1005.75,12,0,12.00
07/19/2004,23:19,1005.50,1005.50,1005.50,1005.50,0,10,10.00
07/19/2004,23:21,1005.50,1005.50,1005.50,1005.50,0,1,1.00
07/19/2004,23:22,1005.50,1005.50,1005.50,1005.50,0,1,1.00
07/19/2004,23:31,1005.75,1005.75,1005.75,1005.75,12,0,12.00
07/19/2004,23:32,1006.00,1006.00,1006.00,1006.00,1,0,1.00
07/19/2004,23:36,1006.00,1006.00,1006.00,1006.00,2,0,2.00
07/19/2004,23:38,1006.00,1006.00,1006.00,1006.00,2,0,2.00
07/19/2004,23:41,1005.75,1005.75,1005.75,1005.75,0,2,2.00
07/19/2004,23:43,1005.50,1005.50,1005.50,1005.50,0,5,5.00
07/19/2004,23:47,1005.50,1005.50,1005.50,1005.50,0,1,1.00
07/19/2004,23:50,1005.75,1005.75,1005.50,1005.75,25,3,28.00
07/19/2004,23:55,1005.75,1005.75,1005.75,1005.75,1,0,1.00
07/19/2004,23:58,1005.75,1005.75,1005.75,1005.75,2,0,2.00
07/20/2004,00:07,1005.75,1005.75,1005.75,1005.75,1,0,1.00
07/20/2004,00:10,1006.00,1006.00,1006.00,1006.00,1,0,1.00
07/20/2004,00:11,1006.00,1006.00,1006.00,1006.00,3,0,3.00
07/20/2004,00:12,1006.00,1006.00,1006.00,1006.00,3,0,3.00
07/20/2004,00:16,1005.75,1005.75,1005.75,1005.75,0,13,13.00
07/20/2004,00:18,1005.50,1005.50,1005.50,1005.50,0,1,1.00
07/20/2004,00:21,1005.50,1005.50,1005.50,1005.50,0,1,1.00
07/20/2004,00:22,1005.50,1005.50,1005.50,1005.50,0,1,1.00
07/20/2004,00:23,1005.50,1005.75,1005.50,1005.50,1,13,14.00
07/20/2004,00:24,1005.50,1005.50,1005.50,1005.50,0,14,14.00
07/20/2004,00:25,1005.50,1005.50,1005.50,1005.50,0,9,9.00
07/20/2004,00:26,1005.75,1005.75,1005.50,1005.50,1,2,3.00
07/20/2004,00:27,1005.50,1005.50,1005.50,1005.50,0,1,1.00
07/20/2004,00:28,1005.25,1005.25,1005.00,1005.00,0,58,58.00
07/20/2004,00:29,1005.00,1005.00,1004.75,1004.75,0,3,3.00
07/20/2004,00:30,1005.00,1005.00,1005.00,1005.00,14,0,14.00
07/20/2004,00:31,1005.00,1005.00,1005.00,1005.00,1,0,1.00
07/20/2004,00:32,1005.00,1005.00,1005.00,1005.00,1,0,1.00
07/20/2004,00:34,1005.00,1005.00,1005.00,1005.00,2,0,2.00
07/20/2004,00:35,1005.00,1005.00,1005.00,1005.00,1,0,1.00
07/20/2004,00:37,1005.00,1005.00,1005.00,1005.00,1,0,1.00
07/20/2004,00:38,1004.75,1004.75,1004.75,1004.75,0,4,4.00
07/20/2004,00:39,1005.00,1005.00,1005.00,1005.00,1,0,1.00
07/20/2004,00:40,1005.00,1005.00,1004.75,1004.75,21,2,23.00
07/20/2004,00:41,1005.00,1005.00,1005.00,1005.00,2,0,2.00
07/20/2004,00:42,1005.00,1005.00,1005.00,1005.00,77,0,77.00
07/20/2004,00:43,1004.75,1004.75,1004.50,1004.50,0,111,111.00
07/20/2004,00:44,1004.50,1004.75,1004.50,1004.50,2,122,124.00
07/20/2004,00:45,1004.50,1004.50,1004.00,1004.25,3,193,196.00
07/20/2004,00:47,1004.50,1004.50,1004.50,1004.50,10,0,10.00
07/20/2004,00:48,1004.50,1004.50,1004.50,1004.50,38,0,38.00
07/20/2004,00:49,1004.50,1004.50,1004.50,1004.50,4,0,4.00
07/20/2004,00:50,1004.50,1004.50,1004.50,1004.50,10,0,10.00
07/20/2004,00:51,1004.50,1004.50,1004.50,1004.50,22,0,22.00
07/20/2004,00:52,1004.25,1004.25,1004.25,1004.25,0,36,36.00
07/20/2004,00:53,1004.25,1004.25,1004.25,1004.25,0,8,8.00
07/20/2004,00:54,1004.00,1004.25,1004.00,1004.25,14,106,120.00
07/20/2004,00:56,1004.00,1004.00,1004.00,1004.00,0,1,1.00
07/20/2004,00:57,1004.00,1004.25,1004.00,1004.00,2,23,25.00
07/20/2004,00:58,1004.00,1004.25,1004.00,1004.25,20,2,22.00
07/20/2004,00:59,1004.25,1004.50,1004.25,1004.50,77,0,77.00
07/20/2004,01:00,1004.25,1004.25,1004.25,1004.25,0,34,34.00
07/20/2004,01:01,1004.25,1004.25,1004.25,1004.25,0,38,38.00
07/20/2004,01:02,1004.00,1004.50,1004.00,1004.50,42,11,53.00
07/20/2004,01:03,1004.50,1004.50,1004.50,1004.50,30,0,30.00
07/20/2004,01:04,1004.50,1004.50,1004.50,1004.50,4,0,4.00
07/20/2004,01:05,1004.50,1004.50,1004.25,1004.25,31,10,41.00
07/20/2004,01:06,1004.25,1004.25,1004.00,1004.25,103,30,133.00
07/20/2004,01:07,1004.00,1004.25,1004.00,1004.25,131,1,132.00
07/20/2004,01:09,1004.50,1004.50,1004.50,1004.50,2,0,2.00
07/20/2004,01:10,1004.25,1004.25,1004.25,1004.25,0,4,4.00
07/20/2004,01:11,1004.25,1004.25,1004.25,1004.25,0,1,1.00
07/20/2004,01:12,1004.25,1004.25,1004.25,1004.25,0,15,15.00
07/20/2004,01:13,1004.25,1004.25,1004.25,1004.25,0,10,10.00
07/20/2004,01:14,1004.00,1004.00,1004.00,1004.00,0,23,23.00
07/20/2004,01:15,1003.75,1004.00,1003.75,1004.00,3,12,15.00
07/20/2004,01:16,1004.00,1004.00,1004.00,1004.00,5,0,5.00
07/20/2004,01:17,1004.00,1004.00,1003.75,1003.75,1,15,16.00
07/20/2004,01:18,1004.00,1004.00,1003.75,1003.75,1,2,3.00
07/20/2004,01:20,1004.00,1004.00,1004.00,1004.00,1,0,1.00
07/20/2004,01:21,1004.00,1004.00,1004.00,1004.00,12,0,12.00
07/20/2004,01:24,1004.00,1004.00,1004.00,1004.00,2,0,2.00
07/20/2004,01:26,1004.00,1004.00,1004.00,1004.00,21,0,21.00
07/20/2004,01:28,1004.00,1004.00,1004.00,1004.00,1,0,1.00
07/20/2004,01:29,1004.00,1004.00,1004.00,1004.00,15,0,15.00
07/20/2004,01:30,1004.00,1004.00,1004.00,1004.00,2,0,2.00
07/20/2004,01:33,1004.25,1004.25,1004.25,1004.25,3,0,3.00
07/20/2004,01:35,1004.25,1004.25,1004.25,1004.25,2,0,2.00
07/20/2004,01:36,1004.00,1004.00,1004.00,1004.00,0,1,1.00
07/20/2004,01:38,1004.00,1004.00,1004.00,1004.00,0,1,1.00
07/20/2004,01:39,1004.25,1004.25,1004.25,1004.25,28,0,28.00
07/20/2004,01:41,1004.50,1004.50,1004.25,1004.25,3,30,33.00
07/20/2004,01:42,1004.25,1004.25,1004.25,1004.25,0,1,1.00
07/20/2004,01:49,1004.50,1004.50,1004.50,1004.50,1,0,1.00
07/20/2004,01:51,1004.50,1004.50,1004.50,1004.50,6,0,6.00
07/20/2004,01:52,1004.50,1004.75,1004.50,1004.75,21,0,21.00
07/20/2004,01:53,1004.75,1004.75,1004.75,1004.75,50,0,50.00
07/20/2004,01:54,1004.75,1004.75,1004.75,1004.75,1,0,1.00
07/20/2004,01:55,1004.75,1004.75,1004.75,1004.75,5,0,5.00
07/20/2004,01:56,1004.75,1004.75,1004.75,1004.75,23,0,23.00
07/20/2004,01:57,1005.00,1005.00,1005.00,1005.00,2,0,2.00
07/20/2004,01:58,1005.00,1005.00,1005.00,1005.00,2,0,2.00
07/20/2004,01:59,1005.00,1005.00,1005.00,1005.00,12,0,12.00
07/20/2004,02:00,1005.00,1005.00,1005.00,1005.00,26,0,26.00
07/20/2004,02:01,1005.00,1005.25,1005.00,1005.25,49,17,66.00
07/20/2004,02:02,1005.25,1005.25,1005.25,1005.25,34,0,34.00
07/20/2004,02:03,1005.25,1005.25,1005.25,1005.25,74,0,74.00
07/20/2004,02:04,1005.50,1005.50,1005.50,1005.50,11,0,11.00
07/20/2004,02:05,1005.50,1005.50,1005.50,1005.50,14,0,14.00
07/20/2004,02:06,1005.25,1005.25,1005.25,1005.25,0,4,4.00
07/20/2004,02:07,1005.25,1005.25,1005.25,1005.25,0,17,17.00
07/20/2004,02:08,1005.25,1005.50,1005.25,1005.50,65,5,70.00
07/20/2004,02:09,1005.75,1005.75,1005.75,1005.75,4,0,4.00
07/20/2004,02:10,1005.75,1006.25,1005.75,1006.25,138,13,151.00
07/20/2004,02:11,1006.25,1006.25,1006.25,1006.25,152,0,152.00
07/20/2004,02:12,1006.25,1006.75,1006.25,1006.75,204,0,204.00
07/20/2004,02:13,1006.75,1006.75,1006.75,1006.75,18,0,18.00
07/20/2004,02:14,1006.50,1006.50,1006.25,1006.25,0,54,54.00
07/20/2004,02:15,1006.25,1006.25,1006.25,1006.25,0,24,24.00
07/20/2004,02:16,1006.25,1006.25,1006.25,1006.25,0,102,102.00
07/20/2004,02:17,1006.00,1006.00,1006.00,1006.00,0,49,49.00
07/20/2004,02:18,1006.00,1006.25,1005.75,1006.25,23,16,39.00
07/20/2004,02:19,1006.50,1006.50,1006.50,1006.50,101,0,101.00
07/20/2004,02:20,1006.50,1006.50,1006.25,1006.25,98,84,182.00
07/20/2004,02:21,1006.50,1006.50,1006.50,1006.50,54,0,54.00
07/20/2004,02:22,1006.50,1006.75,1006.50,1006.75,105,0,105.00
07/20/2004,02:23,1006.75,1006.75,1006.75,1006.75,40,0,40.00
07/20/2004,02:24,1006.75,1006.75,1006.75,1006.75,157,0,157.00
07/20/2004,02:25,1006.50,1006.50,1006.25,1006.25,0,164,164.00
07/20/2004,02:26,1006.25,1006.50,1006.25,1006.50,50,15,65.00
07/20/2004,02:27,1006.50,1006.75,1006.50,1006.75,58,0,58.00
07/20/2004,02:28,1006.50,1006.50,1006.50,1006.50,0,13,13.00
07/20/2004,02:29,1006.50,1006.50,1006.50,1006.50,0,5,5.00
07/20/2004,02:30,1006.75,1006.75,1006.75,1006.75,5,0,5.00
07/20/2004,02:31,1006.50,1006.50,1006.50,1006.50,0,34,34.00
07/20/2004,02:32,1006.50,1006.50,1006.50,1006.50,0,8,8.00
07/20/2004,02:33,1006.50,1006.50,1006.50,1006.50,0,3,3.00
07/20/2004,02:35,1006.50,1006.50,1006.50,1006.50,0,36,36.00
07/20/2004,02:36,1006.50,1006.50,1006.50,1006.50,0,3,3.00
07/20/2004,02:37,1006.75,1006.75,1006.50,1006.75,30,54,84.00
07/20/2004,02:38,1006.75,1006.75,1006.75,1006.75,15,0,15.00
07/20/2004,02:39,1006.75,1006.75,1006.75,1006.75,14,0,14.00
07/20/2004,02:40,1006.50,1006.50,1006.50,1006.50,0,2,2.00
07/20/2004,02:41,1006.50,1006.50,1006.50,1006.50,0,28,28.00
07/20/2004,02:42,1006.25,1006.25,1006.25,1006.25,0,18,18.00
07/20/2004,02:43,1006.25,1006.25,1006.25,1006.25,0,4,4.00
07/20/2004,02:44,1006.00,1006.25,1006.00,1006.25,5,35,40.00
07/20/2004,02:45,1006.25,1006.25,1005.75,1005.75,1,69,70.00
07/20/2004,02:46,1005.50,1005.50,1005.25,1005.50,5,27,32.00
07/20/2004,02:47,1005.25,1005.50,1005.00,1005.25,195,157,352.00
07/20/2004,02:48,1005.25,1005.25,1005.00,1005.25,42,1,43.00
07/20/2004,02:49,1005.25,1005.25,1005.00,1005.00,35,1,36.00
07/20/2004,02:50,1005.25,1005.25,1004.75,1005.00,24,37,61.00
07/20/2004,02:51,1005.00,1005.00,1004.50,1004.75,23,47,70.00
07/20/2004,02:52,1004.75,1004.75,1004.50,1004.50,25,6,31.00
07/20/2004,02:53,1004.75,1004.75,1004.25,1004.50,50,8,58.00
07/20/2004,02:54,1004.75,1005.00,1004.75,1004.75,28,10,38.00
07/20/2004,02:55,1005.00,1005.25,1005.00,1005.00,30,13,43.00
07/20/2004,02:56,1005.25,1005.25,1004.75,1004.75,1,22,23.00
07/20/2004,02:57,1004.75,1004.75,1004.75,1004.75,0,10,10.00
07/20/2004,02:58,1004.50,1004.50,1004.50,1004.50,0,55,55.00
07/20/2004,02:59,1004.50,1004.75,1004.50,1004.75,22,4,26.00
07/20/2004,03:00,1004.75,1004.75,1004.75,1004.75,25,0,25.00
07/20/2004,03:02,1004.75,1005.00,1004.75,1005.00,54,0,54.00
07/20/2004,03:04,1005.00,1005.00,1005.00,1005.00,5,0,5.00
07/20/2004,03:06,1005.25,1005.25,1005.00,1005.25,39,166,205.00
07/20/2004,03:07,1005.25,1005.50,1005.25,1005.25,16,20,36.00
07/20/2004,03:08,1005.25,1005.25,1005.25,1005.25,0,2,2.00
07/20/2004,03:09,1005.00,1005.25,1005.00,1005.00,6,66,72.00
07/20/2004,03:10,1005.25,1005.25,1005.25,1005.25,14,0,14.00
07/20/2004,03:11,1005.00,1005.00,1005.00,1005.00,0,24,24.00
07/20/2004,03:13,1005.00,1005.00,1005.00,1005.00,0,15,15.00
07/20/2004,03:14,1005.00,1005.00,1005.00,1005.00,0,4,4.00
07/20/2004,03:15,1005.00,1005.50,1005.00,1005.50,13,6,19.00
07/20/2004,03:16,1005.25,1005.50,1005.25,1005.50,3,17,20.00
07/20/2004,03:17,1005.50,1005.50,1005.25,1005.50,18,6,24.00
07/20/2004,03:18,1005.50,1005.50,1005.50,1005.50,5,0,5.00
07/20/2004,03:19,1005.50,1005.75,1005.50,1005.50,23,4,27.00
07/20/2004,03:20,1005.50,1005.75,1005.50,1005.75,21,13,34.00
07/20/2004,03:21,1005.50,1005.50,1005.50,1005.50,0,3,3.00
07/20/2004,03:22,1005.50,1005.50,1005.50,1005.50,0,19,19.00
07/20/2004,03:23,1005.50,1005.50,1005.50,1005.50,0,3,3.00
07/20/2004,03:25,1005.50,1005.50,1005.50,1005.50,0,18,18.00
07/20/2004,03:27,1005.75,1005.75,1005.50,1005.50,1,1,2.00
07/20/2004,03:28,1005.50,1005.50,1005.25,1005.25,0,17,17.00
07/20/2004,03:29,1005.25,1005.25,1005.25,1005.25,0,1,1.00
07/20/2004,03:30,1005.00,1005.25,1005.00,1005.00,1,44,45.00
07/20/2004,03:31,1005.00,1005.00,1005.00,1005.00,0,124,124.00
07/20/2004,03:32,1005.00,1005.00,1005.00,1005.00,0,2,2.00
07/20/2004,03:33,1005.00,1005.00,1005.00,1005.00,0,1,1.00
07/20/2004,03:34,1005.00,1005.00,1004.75,1005.00,10,9,19.00
07/20/2004,03:35,1005.00,1005.00,1004.75,1004.75,12,27,39.00
07/20/2004,03:36,1004.75,1004.75,1004.75,1004.75,0,15,15.00
07/20/2004,03:37,1004.75,1004.75,1004.75,1004.75,0,2,2.00
07/20/2004,03:40,1005.00,1005.00,1005.00,1005.00,31,0,31.00
07/20/2004,03:42,1005.25,1005.25,1005.25,1005.25,6,0,6.00
07/20/2004,03:43,1005.25,1005.25,1005.25,1005.25,10,0,10.00
07/20/2004,03:44,1005.25,1005.25,1005.25,1005.25,27,0,27.00
07/20/2004,03:46,1005.00,1005.25,1004.75,1005.00,12,45,57.00
07/20/2004,03:47,1005.00,1005.00,1005.00,1005.00,5,0,5.00
07/20/2004,03:48,1005.25,1005.25,1005.25,1005.25,3,0,3.00
07/20/2004,03:49,1005.00,1005.00,1005.00,1005.00,0,2,2.00
07/20/2004,03:51,1005.00,1005.00,1005.00,1005.00,0,2,2.00
07/20/2004,03:52,1005.00,1005.25,1005.00,1005.00,4,7,11.00
07/20/2004,03:53,1005.00,1005.00,1005.00,1005.00,0,2,2.00
07/20/2004,03:54,1005.00,1005.00,1005.00,1005.00,0,7,7.00
07/20/2004,03:55,1005.00,1005.00,1005.00,1005.00,0,1,1.00
07/20/2004,03:56,1005.25,1005.50,1005.25,1005.50,26,0,26.00
07/20/2004,03:57,1005.25,1005.50,1005.25,1005.25,1,13,14.00
07/20/2004,03:58,1005.25,1005.25,1005.25,1005.25,0,1,1.00
07/20/2004,03:59,1005.50,1005.50,1005.50,1005.50,1,0,1.00
07/20/2004,04:00,1005.50,1005.50,1005.25,1005.25,2,3,5.00
07/20/2004,04:01,1005.50,1005.50,1005.50,1005.50,35,0,35.00
07/20/2004,04:02,1005.50,1005.75,1005.50,1005.75,25,0,25.00
07/20/2004,04:03,1005.75,1006.00,1005.50,1005.50,43,31,74.00
07/20/2004,04:04,1005.25,1005.50,1005.25,1005.50,1,28,29.00
07/20/2004,04:05,1005.50,1005.50,1005.25,1005.25,1,13,14.00
07/20/2004,04:06,1005.25,1005.50,1005.25,1005.50,50,2,52.00
07/20/2004,04:07,1005.25,1005.50,1005.25,1005.50,3,10,13.00
07/20/2004,04:08,1005.25,1005.50,1005.25,1005.25,24,61,85.00
07/20/2004,04:09,1005.25,1005.25,1005.25,1005.25,0,30,30.00
07/20/2004,04:10,1005.00,1005.00,1005.00,1005.00,0,10,10.00
07/20/2004,04:11,1005.25,1005.25,1005.00,1005.00,3,2,5.00
07/20/2004,04:12,1005.25,1005.25,1005.00,1005.00,14,11,25.00
07/20/2004,04:13,1005.00,1005.00,1004.75,1004.75,0,90,90.00
07/20/2004,04:14,1005.00,1005.00,1004.75,1005.00,23,2,25.00
07/20/2004,04:15,1005.00,1005.00,1005.00,1005.00,1,0,1.00
07/20/2004,04:16,1005.25,1005.25,1005.25,1005.25,10,0,10.00
07/20/2004,04:17,1005.50,1005.75,1005.50,1005.50,35,1,36.00
07/20/2004,04:18,1005.75,1005.75,1005.50,1005.50,2,4,6.00
07/20/2004,04:19,1005.50,1005.50,1005.50,1005.50,0,10,10.00
07/20/2004,04:20,1005.50,1005.50,1005.50,1005.50,0,22,22.00
07/20/2004,04:21,1005.50,1005.50,1005.50,1005.50,0,3,3.00
07/20/2004,04:22,1005.75,1005.75,1005.75,1005.75,5,0,5.00
07/20/2004,04:23,1005.75,1005.75,1005.75,1005.75,24,0,24.00
07/20/2004,04:24,1006.00,1006.00,1005.75,1005.75,3,11,14.00
07/20/2004,04:25,1005.75,1005.75,1005.75,1005.75,0,3,3.00
07/20/2004,04:26,1005.75,1006.00,1005.50,1005.75,8,14,22.00
07/20/2004,04:27,1006.00,1006.00,1006.00,1006.00,4,0,4.00
07/20/2004,04:28,1006.00,1006.00,1005.75,1006.00,47,10,57.00
07/20/2004,04:29,1005.75,1005.75,1005.75,1005.75,0,10,10.00
07/20/2004,04:31,1006.00,1006.25,1006.00,1006.25,223,0,223.00
07/20/2004,04:32,1006.25,1006.25,1006.25,1006.25,74,0,74.00
07/20/2004,04:33,1006.25,1006.25,1006.25,1006.25,7,0,7.00
07/20/2004,04:34,1006.50,1006.50,1006.25,1006.25,5,74,79.00
07/20/2004,04:35,1006.25,1006.25,1006.25,1006.25,0,47,47.00
07/20/2004,04:36,1006.25,1006.25,1006.25,1006.25,0,14,14.00
07/20/2004,04:37,1006.25,1006.25,1006.25,1006.25,0,41,41.00
07/20/2004,04:38,1006.25,1006.75,1006.25,1006.50,100,27,127.00
07/20/2004,04:39,1006.50,1006.50,1006.25,1006.50,52,1,53.00
07/20/2004,04:40,1006.50,1006.75,1006.50,1006.75,244,0,244.00
07/20/2004,04:41,1006.75,1007.25,1006.75,1007.00,130,1,131.00
07/20/2004,04:42,1007.25,1007.50,1007.00,1007.25,258,12,270.00
07/20/2004,04:43,1007.25,1007.25,1007.00,1007.00,24,13,37.00
07/20/2004,04:44,1007.25,1007.25,1007.25,1007.25,55,0,55.00
07/20/2004,04:45,1007.25,1007.25,1007.25,1007.25,33,0,33.00
07/20/2004,04:46,1007.25,1007.25,1007.00,1007.25,65,173,238.00
07/20/2004,04:47,1007.25,1007.25,1007.00,1007.25,26,2,28.00
07/20/2004,04:48,1007.25,1007.25,1007.00,1007.00,24,25,49.00
07/20/2004,04:49,1007.00,1007.25,1007.00,1007.00,2,36,38.00
07/20/2004,04:50,1007.00,1007.00,1007.00,1007.00,0,12,12.00
07/20/2004,04:51,1007.00,1007.25,1007.00,1007.00,5,47,52.00
07/20/2004,04:52,1007.25,1007.25,1007.25,1007.25,56,0,56.00
07/20/2004,04:53,1007.25,1007.25,1007.25,1007.25,27,0,27.00
07/20/2004,04:54,1007.25,1007.25,1007.25,1007.25,46,0,46.00
07/20/2004,04:55,1007.25,1007.50,1007.25,1007.25,69,1,70.00
07/20/2004,04:56,1007.25,1007.25,1007.25,1007.25,0,6,6.00
07/20/2004,04:57,1007.50,1007.75,1007.25,1007.75,401,5,406.00
07/20/2004,04:58,1007.50,1007.50,1007.25,1007.25,3,62,65.00
07/20/2004,04:59,1007.50,1007.75,1007.50,1007.75,84,0,84.00
07/20/2004,05:00,1007.25,1007.50,1007.25,1007.50,9,1,10.00
07/20/2004,05:01,1007.75,1007.75,1007.50,1007.75,11,2,13.00
07/20/2004,05:02,1007.75,1007.75,1007.50,1007.50,1,94,95.00
07/20/2004,05:03,1007.75,1007.75,1007.75,1007.75,38,0,38.00
07/20/2004,05:04,1007.75,1007.75,1007.50,1007.50,21,3,24.00
07/20/2004,05:05,1007.75,1007.75,1007.50,1007.50,15,11,26.00
07/20/2004,05:06,1007.75,1007.75,1007.50,1007.50,2,10,12.00
07/20/2004,05:07,1007.50,1007.75,1007.50,1007.75,2,5,7.00
07/20/2004,05:08,1007.50,1007.50,1007.50,1007.50,0,2,2.00
07/20/2004,05:09,1007.75,1007.75,1007.50,1007.50,9,7,16.00
07/20/2004,05:10,1007.75,1007.75,1007.75,1007.75,14,0,14.00
07/20/2004,05:11,1007.75,1007.75,1007.75,1007.75,64,0,64.00
07/20/2004,05:12,1007.75,1007.75,1007.50,1007.50,3,29,32.00
07/20/2004,05:13,1007.75,1007.75,1007.75,1007.75,4,0,4.00
07/20/2004,05:14,1007.75,1007.75,1007.50,1007.50,23,103,126.00
07/20/2004,05:15,1007.50,1007.50,1007.50,1007.50,0,29,29.00
07/20/2004,05:16,1007.50,1007.50,1007.50,1007.50,0,25,25.00
07/20/2004,05:17,1007.50,1007.50,1007.25,1007.50,28,17,45.00
07/20/2004,05:18,1007.75,1007.75,1007.75,1007.75,14,0,14.00
07/20/2004,05:19,1007.50,1007.50,1007.50,1007.50,0,1,1.00
07/20/2004,05:20,1007.75,1007.75,1007.75,1007.75,1,0,1.00
07/20/2004,05:21,1007.50,1007.50,1007.25,1007.50,48,24,72.00
07/20/2004,05:22,1007.50,1007.50,1007.50,1007.50,5,0,5.00
07/20/2004,05:23,1007.50,1007.75,1007.50,1007.50,82,1,83.00
07/20/2004,05:26,1007.50,1007.50,1007.50,1007.50,0,3,3.00
07/20/2004,05:27,1007.50,1007.50,1007.50,1007.50,0,34,34.00
07/20/2004,05:28,1007.50,1007.50,1007.50,1007.50,0,30,30.00
07/20/2004,05:29,1007.50,1007.50,1007.50,1007.50,0,30,30.00
07/20/2004,05:30,1007.50,1007.50,1007.25,1007.50,1,6,7.00
07/20/2004,05:32,1007.25,1007.25,1007.25,1007.25,0,2,2.00
07/20/2004,05:33,1007.25,1007.25,1007.25,1007.25,0,11,11.00
07/20/2004,05:34,1007.50,1007.50,1007.25,1007.25,1,1,2.00
07/20/2004,05:36,1007.50,1007.50,1007.50,1007.50,7,0,7.00
07/20/2004,05:37,1007.50,1007.50,1007.25,1007.25,5,127,132.00
07/20/2004,05:38,1007.25,1007.25,1007.25,1007.25,0,23,23.00
07/20/2004,05:39,1007.25,1007.25,1007.00,1007.00,0,28,28.00
07/20/2004,05:40,1007.00,1007.00,1007.00,1007.00,0,1,1.00
07/20/2004,05:41,1007.00,1007.25,1007.00,1007.00,2,11,13.00
07/20/2004,05:42,1007.00,1007.00,1007.00,1007.00,0,16,16.00
07/20/2004,05:43,1007.00,1007.00,1007.00,1007.00,0,51,51.00
07/20/2004,05:44,1007.00,1007.00,1007.00,1007.00,0,12,12.00
07/20/2004,05:46,1007.00,1007.00,1007.00,1007.00,0,59,59.00
07/20/2004,05:47,1006.75,1006.75,1006.75,1006.75,0,1,1.00
07/20/2004,05:48,1006.75,1006.75,1006.75,1006.75,0,87,87.00
07/20/2004,05:49,1006.50,1006.75,1006.50,1006.75,130,1,131.00
07/20/2004,05:50,1006.75,1006.75,1006.75,1006.75,5,0,5.00
07/20/2004,05:51,1006.75,1006.75,1006.75,1006.75,40,0,40.00
07/20/2004,05:52,1007.00,1007.00,1007.00,1007.00,102,0,102.00
07/20/2004,05:53,1007.00,1007.00,1007.00,1007.00,5,0,5.00
07/20/2004,05:54,1007.00,1007.00,1006.75,1006.75,5,9,14.00
07/20/2004,05:55,1006.75,1007.00,1006.75,1007.00,3,2,5.00
07/20/2004,05:56,1006.75,1007.00,1006.75,1007.00,1,10,11.00
07/20/2004,05:58,1006.75,1006.75,1006.75,1006.75,0,26,26.00
07/20/2004,05:59,1007.00,1007.00,1006.75,1007.00,2,3,5.00
07/20/2004,06:01,1007.00,1007.25,1007.00,1007.25,29,0,29.00
07/20/2004,06:02,1007.25,1007.25,1007.00,1007.00,1,13,14.00
07/20/2004,06:03,1007.25,1007.25,1007.00,1007.00,2,13,15.00
07/20/2004,06:04,1007.00,1007.00,1007.00,1007.00,0,59,59.00
07/20/2004,06:05,1007.00,1007.00,1007.00,1007.00,0,21,21.00
07/20/2004,06:06,1007.00,1007.25,1007.00,1007.25,67,5,72.00
07/20/2004,06:07,1007.50,1007.50,1007.25,1007.50,34,16,50.00
07/20/2004,06:08,1007.50,1007.50,1007.25,1007.50,7,60,67.00
07/20/2004,06:09,1007.50,1007.50,1007.50,1007.50,2,0,2.00
07/20/2004,06:10,1007.25,1007.50,1007.25,1007.25,1,112,113.00
07/20/2004,06:11,1007.50,1007.50,1007.50,1007.50,102,0,102.00
07/20/2004,06:12,1007.50,1007.75,1007.25,1007.50,51,14,65.00
07/20/2004,06:14,1007.25,1007.25,1007.25,1007.25,0,3,3.00
07/20/2004,06:15,1007.25,1007.25,1007.25,1007.25,0,5,5.00
07/20/2004,06:16,1007.25,1007.25,1007.25,1007.25,0,5,5.00
07/20/2004,06:17,1007.25,1007.50,1007.25,1007.50,4,1,5.00
07/20/2004,06:18,1007.50,1007.50,1007.50,1007.50,1,0,1.00
07/20/2004,06:19,1007.50,1007.50,1007.25,1007.50,5,3,8.00
07/20/2004,06:20,1007.50,1007.50,1007.50,1007.50,9,0,9.00
07/20/2004,06:21,1007.50,1007.50,1007.25,1007.25,1,1,2.00
07/20/2004,06:24,1007.50,1007.50,1007.25,1007.50,193,90,283.00
07/20/2004,06:25,1007.50,1007.50,1007.25,1007.25,55,1,56.00
07/20/2004,06:26,1007.25,1007.25,1007.25,1007.25,0,29,29.00
07/20/2004,06:27,1007.50,1007.50,1007.25,1007.25,202,20,222.00
07/20/2004,06:28,1007.50,1007.50,1007.50,1007.50,5,0,5.00
07/20/2004,06:29,1007.50,1007.50,1007.50,1007.50,13,0,13.00
07/20/2004,06:30,1007.50,1007.50,1007.50,1007.50,26,0,26.00
07/20/2004,06:31,1007.25,1007.50,1007.25,1007.25,18,4,22.00
07/20/2004,06:32,1007.50,1007.50,1007.25,1007.50,5,1,6.00
07/20/2004,06:33,1007.75,1008.00,1007.75,1007.75,207,5,212.00
07/20/2004,06:34,1007.75,1007.75,1007.50,1007.75,40,26,66.00
07/20/2004,06:35,1007.75,1007.75,1007.75,1007.75,1,0,1.00
07/20/2004,06:36,1007.75,1007.75,1007.75,1007.75,1,0,1.00
07/20/2004,06:37,1007.75,1007.75,1007.75,1007.75,207,0,207.00
07/20/2004,06:38,1007.75,1007.75,1007.75,1007.75,8,0,8.00
07/20/2004,06:40,1007.75,1007.75,1007.75,1007.75,64,0,64.00
07/20/2004,06:41,1007.75,1007.75,1007.75,1007.75,63,0,63.00
07/20/2004,06:42,1007.75,1007.75,1007.75,1007.75,9,0,9.00
07/20/2004,06:43,1007.50,1007.75,1007.50,1007.50,3,2,5.00
07/20/2004,06:44,1007.75,1007.75,1007.75,1007.75,124,0,124.00
07/20/2004,06:46,1007.75,1007.75,1007.75,1007.75,13,0,13.00
07/20/2004,06:47,1007.75,1007.75,1007.50,1007.75,11,2,13.00
07/20/2004,06:49,1007.50,1007.75,1007.50,1007.75,20,1,21.00
07/20/2004,06:50,1007.75,1007.75,1007.50,1007.75,13,1,14.00
07/20/2004,06:51,1007.75,1007.75,1007.75,1007.75,1,0,1.00
07/20/2004,06:52,1007.50,1007.50,1007.50,1007.50,0,11,11.00
07/20/2004,06:54,1007.75,1007.75,1007.75,1007.75,4,0,4.00
07/20/2004,06:55,1007.50,1007.50,1007.50,1007.50,0,2,2.00
07/20/2004,06:56,1007.50,1007.75,1007.50,1007.75,1,7,8.00
07/20/2004,06:57,1007.50,1007.50,1007.50,1007.50,0,3,3.00
07/20/2004,06:58,1007.75,1007.75,1007.75,1007.75,5,0,5.00
07/20/2004,07:00,1007.75,1007.75,1007.75,1007.75,211,0,211.00
07/20/2004,07:01,1008.00,1008.00,1007.75,1008.00,11,3,14.00
07/20/2004,07:02,1007.75,1007.75,1007.75,1007.75,0,4,4.00
07/20/2004,07:03,1008.00,1008.00,1007.75,1007.75,3,4,7.00
07/20/2004,07:04,1007.75,1007.75,1007.75,1007.75,0,74,74.00
07/20/2004,07:05,1007.75,1007.75,1007.50,1007.50,3,8,11.00
07/20/2004,07:06,1007.75,1008.25,1007.75,1008.25,610,0,610.00
07/20/2004,07:07,1008.25,1008.50,1008.25,1008.50,279,14,293.00
07/20/2004,07:08,1008.50,1008.50,1008.25,1008.25,14,16,30.00
07/20/2004,07:09,1008.50,1008.75,1008.50,1008.50,185,58,243.00
07/20/2004,07:10,1008.50,1008.75,1008.50,1008.50,1,11,12.00
07/20/2004,07:11,1008.50,1008.75,1008.50,1008.75,165,127,292.00
07/20/2004,07:12,1008.75,1008.75,1008.50,1008.50,18,1,19.00
07/20/2004,07:13,1008.75,1008.75,1008.50,1008.75,35,13,48.00
07/20/2004,07:14,1008.50,1008.75,1008.50,1008.75,14,2,16.00
07/20/2004,07:15,1008.75,1008.75,1008.50,1008.75,8,3,11.00
07/20/2004,07:16,1008.75,1008.75,1008.50,1008.75,51,7,58.00
07/20/2004,07:17,1008.50,1008.75,1008.50,1008.50,6,5,11.00
07/20/2004,07:18,1008.50,1008.50,1008.50,1008.50,0,43,43.00
07/20/2004,07:19,1008.75,1008.75,1008.75,1008.75,10,0,10.00
07/20/2004,07:20,1008.50,1008.75,1008.50,1008.75,25,1,26.00
07/20/2004,07:21,1008.50,1008.75,1008.50,1008.50,4,2,6.00
07/20/2004,07:22,1008.50,1008.50,1008.50,1008.50,0,4,4.00
07/20/2004,07:23,1008.50,1008.50,1008.50,1008.50,0,11,11.00
07/20/2004,07:24,1008.50,1008.75,1008.50,1008.75,1,24,25.00
07/20/2004,07:25,1008.75,1009.00,1008.75,1009.00,271,11,282.00
07/20/2004,07:26,1008.75,1009.00,1008.75,1009.00,104,57,161.00
07/20/2004,07:27,1009.00,1009.00,1008.75,1008.75,11,2,13.00
07/20/2004,07:28,1008.75,1009.00,1008.75,1008.75,2,7,9.00
07/20/2004,07:29,1008.75,1009.00,1008.75,1009.00,37,18,55.00
07/20/2004,07:30,1009.00,1009.00,1008.50,1008.75,12,45,57.00
07/20/2004,07:31,1008.75,1008.75,1008.50,1008.50,4,148,152.00
07/20/2004,07:32,1008.50,1008.50,1007.75,1007.75,6,587,593.00
07/20/2004,07:33,1007.75,1008.00,1007.75,1008.00,77,1,78.00
07/20/2004,07:34,1008.00,1008.25,1007.75,1007.75,186,118,304.00
07/20/2004,07:35,1008.00,1008.25,1007.75,1008.25,129,19,148.00
07/20/2004,07:36,1008.00,1008.00,1008.00,1008.00,0,3,3.00
07/20/2004,07:37,1008.00,1008.25,1008.00,1008.25,33,1,34.00
07/20/2004,07:38,1008.25,1008.25,1008.00,1008.00,2,2,4.00
07/20/2004,07:39,1008.25,1008.25,1008.00,1008.25,169,1,170.00
07/20/2004,07:40,1008.25,1008.50,1008.25,1008.25,130,8,138.00
07/20/2004,07:41,1008.50,1008.50,1008.25,1008.50,11,2,13.00
07/20/2004,07:42,1008.50,1008.50,1008.50,1008.50,3,0,3.00
07/20/2004,07:43,1008.50,1008.50,1008.25,1008.25,105,1,106.00
07/20/2004,07:44,1008.50,1008.50,1008.50,1008.50,86,0,86.00
07/20/2004,07:45,1008.25,1008.25,1008.25,1008.25,0,11,11.00
07/20/2004,07:46,1008.50,1008.50,1008.25,1008.50,70,50,120.00
07/20/2004,07:47,1008.25,1008.25,1008.25,1008.25,0,4,4.00
07/20/2004,07:48,1008.25,1008.50,1008.25,1008.25,2,5,7.00
07/20/2004,07:49,1008.25,1008.50,1008.25,1008.25,30,6,36.00
07/20/2004,07:50,1008.50,1008.75,1008.25,1008.75,82,1,83.00
07/20/2004,07:51,1008.50,1008.75,1008.50,1008.75,52,3,55.00
07/20/2004,07:52,1008.50,1008.75,1008.50,1008.75,2,1,3.00
07/20/2004,07:53,1008.50,1008.75,1008.50,1008.75,6,1,7.00
07/20/2004,07:54,1008.75,1009.00,1008.75,1009.00,257,0,257.00
07/20/2004,07:55,1009.00,1009.00,1008.75,1008.75,14,68,82.00
07/20/2004,07:56,1008.75,1009.00,1008.75,1009.00,60,138,198.00
07/20/2004,07:57,1008.75,1009.00,1008.75,1009.00,20,1,21.00
07/20/2004,07:58,1009.00,1009.00,1008.75,1008.75,5,3,8.00
07/20/2004,07:59,1009.00,1009.00,1008.75,1009.00,11,3,14.00
07/20/2004,08:00,1009.00,1009.25,1009.00,1009.25,117,0,117.00
07/20/2004,08:01,1009.00,1009.25,1009.00,1009.25,2,90,92.00
07/20/2004,08:02,1009.00,1009.00,1009.00,1009.00,0,36,36.00
07/20/2004,08:03,1009.00,1009.00,1008.75,1008.75,103,32,135.00
07/20/2004,08:04,1009.00,1009.00,1009.00,1009.00,174,0,174.00
07/20/2004,08:05,1009.00,1009.25,1009.00,1009.25,56,5,61.00
07/20/2004,08:06,1009.00,1009.25,1009.00,1009.00,3,4,7.00
07/20/2004,08:07,1009.00,1009.25,1009.00,1009.25,1,107,108.00
07/20/2004,08:08,1009.25,1009.25,1009.00,1009.00,7,17,24.00
07/20/2004,08:09,1009.00,1009.25,1009.00,1009.00,1,288,289.00
07/20/2004,08:10,1009.00,1009.00,1008.75,1009.00,33,6,39.00
07/20/2004,08:11,1008.75,1009.00,1008.75,1008.75,1,10,11.00
07/20/2004,08:12,1009.00,1009.00,1008.75,1008.75,5,10,15.00
07/20/2004,08:13,1008.75,1009.00,1008.75,1009.00,147,6,153.00
07/20/2004,08:14,1009.00,1009.00,1008.75,1009.00,3,1,4.00
07/20/2004,08:15,1009.00,1009.00,1008.75,1008.75,15,4,19.00
07/20/2004,08:16,1009.00,1009.00,1008.75,1008.75,24,6,30.00
07/20/2004,08:18,1009.00,1009.00,1008.75,1008.75,65,10,75.00
07/20/2004,08:19,1009.00,1009.00,1008.75,1009.00,12,3,15.00
07/20/2004,08:20,1009.00,1009.00,1008.75,1008.75,20,11,31.00
07/20/2004,08:21,1009.00,1009.00,1008.75,1008.75,1,9,10.00
07/20/2004,08:22,1008.75,1009.00,1008.50,1008.50,23,332,355.00
07/20/2004,08:23,1008.75,1008.75,1008.75,1008.75,164,0,164.00
07/20/2004,08:24,1009.00,1009.00,1008.75,1009.00,53,1,54.00
07/20/2004,08:25,1009.00,1009.00,1008.75,1009.00,92,1,93.00
07/20/2004,08:26,1009.00,1009.25,1008.75,1009.00,99,89,188.00
07/20/2004,08:27,1009.00,1009.25,1009.00,1009.00,114,74,188.00
07/20/2004,08:28,1009.00,1009.00,1009.00,1009.00,0,10,10.00
07/20/2004,08:29,1008.75,1009.00,1008.75,1008.75,2,473,475.00
07/20/2004,08:30,1008.75,1009.00,1008.25,1008.25,40,1123,1163.00
07/20/2004,08:31,1008.50,1008.75,1008.25,1008.25,919,1339,2258.00
07/20/2004,08:32,1008.50,1008.50,1008.00,1008.50,757,648,1405.00
07/20/2004,08:33,1008.25,1008.75,1008.25,1008.50,1211,957,2168.00
07/20/2004,08:34,1008.50,1008.50,1007.50,1007.75,780,1705,2485.00
07/20/2004,08:35,1007.75,1008.00,1007.50,1007.50,300,987,1287.00
07/20/2004,08:36,1007.50,1008.00,1007.50,1007.75,881,1165,2046.00
07/20/2004,08:37,1007.75,1008.25,1007.75,1008.25,1258,146,1404.00
07/20/2004,08:38,1008.00,1009.00,1008.00,1009.00,1771,388,2159.00
07/20/2004,08:39,1008.75,1009.75,1008.75,1009.50,2620,1260,3880.00
07/20/2004,08:40,1009.50,1010.00,1009.00,1009.75,2934,1866,4800.00
07/20/2004,08:41,1009.75,1009.75,1009.00,1009.00,1085,827,1912.00
07/20/2004,08:42,1009.00,1009.25,1008.75,1008.75,436,1770,2206.00
07/20/2004,08:43,1009.00,1009.25,1008.75,1009.25,1805,1199,3004.00
07/20/2004,08:44,1009.25,1009.25,1008.75,1008.75,154,471,625.00
07/20/2004,08:45,1008.75,1009.00,1008.25,1008.50,465,1542,2007.00
07/20/2004,08:46,1008.75,1008.75,1008.00,1008.25,846,2606,3452.00
07/20/2004,08:47,1008.25,1008.25,1007.50,1008.25,1032,1657,2689.00
07/20/2004,08:48,1008.00,1008.50,1008.00,1008.25,530,429,959.00
07/20/2004,08:49,1008.25,1008.75,1008.25,1008.75,916,325,1241.00
07/20/2004,08:50,1008.75,1008.75,1008.00,1008.25,542,699,1241.00
07/20/2004,08:51,1008.25,1008.75,1008.00,1008.50,1013,508,1521.00
07/20/2004,08:52,1008.75,1009.00,1008.25,1008.75,1662,786,2448.00
07/20/2004,08:53,1008.75,1009.50,1008.50,1009.00,2105,1304,3409.00
07/20/2004,08:54,1009.00,1010.00,1009.00,1009.75,3147,642,3789.00
07/20/2004,08:55,1010.00,1010.00,1009.25,1009.25,1102,1596,2698.00
07/20/2004,08:56,1009.25,1009.50,1008.75,1009.00,355,1310,1665.00
07/20/2004,08:57,1008.75,1009.00,1008.50,1008.75,162,1236,1398.00
07/20/2004,08:58,1008.50,1009.25,1008.50,1009.25,1027,409,1436.00
07/20/2004,08:59,1009.25,1009.50,1008.75,1009.00,69,339,408.00
07/20/2004,09:00,1009.00,1009.25,1008.50,1009.25,742,461,1203.00
07/20/2004,09:01,1009.25,1009.25,1008.25,1008.75,961,1035,1996.00
07/20/2004,09:02,1008.50,1008.75,1008.25,1008.50,298,2065,2363.00
07/20/2004,09:03,1008.25,1009.25,1008.25,1009.00,1258,544,1802.00
07/20/2004,09:04,1009.25,1009.25,1008.75,1009.00,703,518,1221.00
07/20/2004,09:05,1009.00,1009.25,1008.25,1008.50,532,1202,1734.00
07/20/2004,09:06,1008.25,1009.00,1008.00,1008.75,542,439,981.00
07/20/2004,09:07,1008.75,1009.25,1008.50,1008.75,761,707,1468.00
07/20/2004,09:08,1008.50,1008.75,1008.25,1008.75,850,971,1821.00
07/20/2004,09:09,1008.75,1008.75,1008.25,1008.50,395,331,726.00
07/20/2004,09:10,1008.25,1008.75,1007.50,1007.50,530,1519,2049.00
07/20/2004,09:11,1007.50,1007.75,1007.25,1007.25,231,2061,2292.00
07/20/2004,09:12,1007.25,1007.50,1006.75,1007.50,2651,2948,5599.00
07/20/2004,09:13,1007.25,1007.50,1007.25,1007.50,228,1010,1238.00
07/20/2004,09:14,1007.50,1007.50,1007.25,1007.50,255,412,667.00
07/20/2004,09:15,1007.50,1007.50,1006.75,1007.00,688,2228,2916.00
07/20/2004,09:16,1007.00,1007.50,1006.75,1007.25,763,637,1400.00
07/20/2004,09:17,1007.25,1007.25,1006.75,1006.75,268,750,1018.00
07/20/2004,09:18,1006.75,1007.25,1006.75,1007.25,596,369,965.00
07/20/2004,09:19,1007.25,1007.50,1007.00,1007.00,603,229,832.00
07/20/2004,09:20,1007.00,1007.00,1006.25,1006.50,930,1657,2587.00
07/20/2004,09:21,1006.50,1006.75,1006.50,1006.75,458,193,651.00
07/20/2004,09:22,1006.75,1007.00,1006.50,1007.00,451,144,595.00
07/20/2004,09:23,1007.00,1007.25,1006.75,1007.25,1348,127,1475.00
07/20/2004,09:24,1007.25,1007.25,1006.75,1007.25,632,410,1042.00
07/20/2004,09:25,1007.25,1007.25,1007.00,1007.25,152,37,189.00
07/20/2004,09:26,1007.25,1007.25,1006.75,1007.00,373,293,666.00
07/20/2004,09:27,1007.00,1007.75,1007.00,1007.50,951,461,1412.00
07/20/2004,09:28,1007.50,1007.75,1007.25,1007.50,1619,173,1792.00
07/20/2004,09:29,1007.75,1008.25,1007.50,1008.25,2055,132,2187.00
07/20/2004,09:30,1008.25,1008.25,1007.75,1007.75,1800,1027,2827.00
07/20/2004,09:31,1007.75,1008.25,1007.75,1008.00,1677,604,2281.00
07/20/2004,09:32,1007.75,1008.00,1007.50,1007.75,224,552,776.00
07/20/2004,09:33,1007.75,1008.25,1007.75,1008.00,1048,350,1398.00
07/20/2004,09:34,1008.00,1008.25,1007.75,1008.25,591,488,1079.00
07/20/2004,09:35,1008.50,1009.00,1008.25,1008.50,2387,804,3191.00
07/20/2004,09:36,1008.50,1008.75,1008.50,1008.75,73,373,446.00
07/20/2004,09:37,1008.75,1009.25,1008.50,1008.75,1912,568,2480.00
07/20/2004,09:38,1009.00,1009.25,1008.75,1009.25,1587,176,1763.00
07/20/2004,09:39,1009.25,1009.25,1008.75,1008.75,139,1230,1369.00
07/20/2004,09:40,1008.75,1009.25,1008.50,1008.75,886,509,1395.00
07/20/2004,09:41,1008.75,1009.75,1008.50,1009.50,1862,770,2632.00
07/20/2004,09:42,1009.25,1009.50,1009.00,1009.25,441,352,793.00
07/20/2004,09:43,1009.25,1010.00,1009.25,1009.75,923,312,1235.00
07/20/2004,09:44,1009.75,1009.75,1009.00,1009.25,219,1523,1742.00
07/20/2004,09:45,1009.50,1010.25,1009.25,1010.00,2291,975,3266.00
07/20/2004,09:46,1010.00,1010.00,1009.75,1010.00,2429,297,2726.00
07/20/2004,09:47,1010.00,1010.00,1009.50,1009.50,209,607,816.00
07/20/2004,09:48,1009.50,1009.75,1009.50,1009.50,1,564,565.00
07/20/2004,09:49,1009.50,1010.00,1009.50,1010.00,1162,672,1834.00
07/20/2004,09:50,1010.00,1010.00,1009.75,1009.75,363,27,390.00
07/20/2004,09:51,1010.00,1010.25,1009.75,1010.25,352,81,433.00
07/20/2004,09:52,1010.25,1010.75,1010.00,1010.75,2921,361,3282.00
07/20/2004,09:53,1010.75,1011.00,1010.25,1010.75,2906,927,3833.00
07/20/2004,09:54,1011.00,1011.00,1010.50,1010.75,1022,2158,3180.00
07/20/2004,09:55,1010.50,1010.75,1010.25,1010.50,772,2213,2985.00
07/20/2004,09:56,1010.50,1010.75,1010.25,1010.50,432,493,925.00
07/20/2004,09:57,1010.50,1010.75,1010.50,1010.50,28,131,159.00
07/20/2004,09:58,1010.50,1011.00,1010.50,1011.00,1052,35,1087.00
07/20/2004,09:59,1011.00,1011.25,1010.75,1010.75,1187,232,1419.00
07/20/2004,10:00,1011.00,1011.25,1010.75,1011.00,473,489,962.00
07/20/2004,10:01,1011.00,1011.25,1011.00,1011.25,650,68,718.00
07/20/2004,10:02,1011.25,1011.50,1010.75,1011.00,1039,842,1881.00
07/20/2004,10:03,1011.00,1011.00,1010.75,1010.75,189,457,646.00
07/20/2004,10:04,1010.75,1011.00,1010.50,1010.75,50,1266,1316.00
07/20/2004,10:05,1010.50,1010.50,1009.75,1010.00,780,2029,2809.00
07/20/2004,10:06,1010.00,1010.50,1009.75,1010.00,845,320,1165.00
07/20/2004,10:07,1010.00,1010.25,1010.00,1010.25,136,157,293.00
07/20/2004,10:08,1010.25,1010.25,1010.00,1010.00,61,213,274.00
07/20/2004,10:09,1010.25,1010.75,1010.25,1010.50,641,298,939.00
07/20/2004,10:10,1010.50,1010.50,1010.25,1010.25,161,25,186.00
07/20/2004,10:11,1010.25,1010.50,1010.25,1010.50,23,74,97.00
07/20/2004,10:12,1010.50,1010.75,1010.25,1010.75,453,354,807.00
07/20/2004,10:13,1010.75,1011.00,1010.50,1010.75,1160,154,1314.00
07/20/2004,10:14,1010.50,1011.00,1010.50,1011.00,791,11,802.00
07/20/2004,10:15,1011.00,1011.00,1010.75,1011.00,331,41,372.00
07/20/2004,10:16,1011.00,1011.00,1010.50,1010.50,579,551,1130.00
07/20/2004,10:17,1010.50,1011.00,1010.25,1011.00,1287,181,1468.00
07/20/2004,10:18,1010.75,1011.25,1010.75,1011.00,954,160,1114.00
07/20/2004,10:19,1011.00,1011.00,1010.50,1010.75,80,361,441.00
07/20/2004,10:20,1010.50,1010.75,1010.50,1010.75,47,259,306.00
07/20/2004,10:21,1010.75,1010.75,1010.00,1010.00,29,560,589.00
07/20/2004,10:22,1010.00,1010.25,1009.75,1010.25,362,1292,1654.00
07/20/2004,10:23,1010.00,1010.25,1009.50,1009.75,283,988,1271.00
07/20/2004,10:24,1009.50,1009.75,1009.25,1009.50,160,1355,1515.00
07/20/2004,10:25,1009.25,1009.50,1009.25,1009.50,378,115,493.00
07/20/2004,10:26,1009.50,1009.75,1009.00,1009.25,805,854,1659.00
07/20/2004,10:27,1009.50,1009.75,1009.25,1009.50,535,172,707.00
07/20/2004,10:28,1009.50,1009.75,1009.25,1009.50,283,173,456.00
07/20/2004,10:29,1009.50,1009.75,1009.25,1009.50,433,450,883.00
07/20/2004,10:30,1009.50,1009.75,1009.25,1009.25,324,540,864.00
07/20/2004,10:31,1009.25,1009.25,1009.00,1009.00,83,253,336.00
07/20/2004,10:32,1009.00,1009.25,1009.00,1009.25,81,57,138.00
07/20/2004,10:33,1009.00,1009.25,1008.75,1009.00,723,1023,1746.00
07/20/2004,10:34,1009.00,1009.25,1009.00,1009.25,46,222,268.00
07/20/2004,10:35,1009.25,1009.75,1009.25,1009.75,543,45,588.00
07/20/2004,10:36,1009.75,1009.75,1009.50,1009.75,75,46,121.00
07/20/2004,10:37,1009.75,1009.75,1009.50,1009.50,55,39,94.00
07/20/2004,10:38,1009.50,1009.50,1009.25,1009.50,484,270,754.00
07/20/2004,10:39,1009.50,1009.75,1009.50,1009.50,48,153,201.00
07/20/2004,10:40,1009.50,1010.00,1009.50,1010.00,534,52,586.00
07/20/2004,10:41,1010.00,1010.00,1009.75,1009.75,4,345,349.00
07/20/2004,10:42,1009.75,1010.00,1009.75,1010.00,19,52,71.00
07/20/2004,10:43,1009.75,1010.00,1009.75,1010.00,9,41,50.00
07/20/2004,10:44,1009.75,1010.00,1009.75,1009.75,33,39,72.00
07/20/2004,10:45,1010.00,1010.25,1009.75,1010.00,678,54,732.00
07/20/2004,10:46,1010.00,1010.25,1010.00,1010.00,294,95,389.00
07/20/2004,10:47,1010.25,1010.25,1009.50,1009.75,265,713,978.00
07/20/2004,10:48,1009.75,1010.50,1009.75,1010.25,651,8,659.00
07/20/2004,10:49,1010.50,1010.50,1010.00,1010.25,598,793,1391.00
07/20/2004,10:50,1010.00,1010.25,1009.75,1010.25,371,385,756.00
07/20/2004,10:51,1010.25,1010.25,1010.25,1010.25,261,0,261.00
07/20/2004,10:52,1010.50,1010.50,1010.25,1010.25,19,155,174.00
07/20/2004,10:53,1010.25,1010.25,1010.00,1010.25,42,253,295.00
07/20/2004,10:54,1010.25,1010.50,1010.25,1010.25,666,112,778.00
07/20/2004,10:55,1010.50,1010.50,1010.25,1010.50,154,121,275.00
07/20/2004,10:56,1010.25,1010.50,1010.25,1010.50,8,19,27.00
07/20/2004,10:57,1010.25,1010.75,1010.25,1010.50,343,67,410.00
07/20/2004,10:58,1010.50,1010.50,1010.25,1010.50,75,197,272.00
07/20/2004,10:59,1010.50,1010.50,1010.25,1010.25,145,39,184.00
07/20/2004,11:00,1010.50,1010.50,1009.75,1009.75,59,964,1023.00
07/20/2004,11:01,1009.75,1010.25,1009.75,1010.00,136,119,255.00
07/20/2004,11:02,1010.00,1010.25,1010.00,1010.00,199,66,265.00
07/20/2004,11:03,1010.00,1010.25,1009.75,1009.75,10,292,302.00
07/20/2004,11:04,1009.75,1010.00,1009.50,1010.00,101,382,483.00
07/20/2004,11:05,1010.00,1010.00,1009.50,1009.50,182,372,554.00
07/20/2004,11:06,1009.50,1009.75,1009.50,1009.50,26,209,235.00
07/20/2004,11:07,1009.50,1010.25,1009.50,1010.00,507,207,714.00
07/20/2004,11:08,1010.00,1010.25,1010.00,1010.25,5,95,100.00
07/20/2004,11:09,1010.25,1010.50,1010.00,1010.00,293,48,341.00
07/20/2004,11:10,1010.00,1010.25,1010.00,1010.00,11,15,26.00
07/20/2004,11:11,1010.25,1010.25,1009.50,1009.50,22,588,610.00
07/20/2004,11:12,1009.75,1010.00,1009.50,1009.75,374,10,384.00
07/20/2004,11:13,1010.00,1010.00,1009.50,1009.75,237,328,565.00
07/20/2004,11:14,1010.00,1010.75,1010.00,1010.75,2066,266,2332.00
07/20/2004,11:15,1010.75,1010.75,1010.50,1010.75,662,235,897.00
07/20/2004,11:16,1010.75,1010.75,1010.25,1010.50,117,96,213.00
07/20/2004,11:17,1010.25,1010.50,1010.25,1010.25,525,105,630.00
07/20/2004,11:18,1010.50,1010.75,1010.25,1010.25,180,55,235.00
07/20/2004,11:19,1010.50,1010.50,1010.25,1010.50,8,10,18.00
07/20/2004,11:20,1010.50,1010.50,1010.25,1010.50,30,23,53.00
07/20/2004,11:21,1010.50,1010.50,1010.25,1010.50,351,134,485.00
07/20/2004,11:22,1010.50,1010.75,1010.25,1010.75,706,90,796.00
07/20/2004,11:23,1010.75,1010.75,1010.25,1010.50,307,142,449.00
07/20/2004,11:24,1010.50,1010.50,1010.00,1010.50,503,626,1129.00
07/20/2004,11:25,1010.25,1010.50,1010.25,1010.25,4,195,199.00
07/20/2004,11:26,1010.25,1010.25,1010.25,1010.25,0,114,114.00
07/20/2004,11:27,1010.25,1010.50,1010.00,1010.25,434,108,542.00
07/20/2004,11:28,1010.25,1011.00,1010.25,1010.75,1201,35,1236.00
07/20/2004,11:29,1011.00,1011.00,1010.50,1010.50,103,191,294.00
07/20/2004,11:30,1010.75,1010.75,1010.50,1010.75,49,42,91.00
07/20/2004,11:31,1010.75,1010.75,1010.50,1010.50,14,133,147.00
07/20/2004,11:32,1010.75,1010.75,1010.50,1010.50,178,33,211.00
07/20/2004,11:33,1010.75,1010.75,1010.50,1010.75,154,16,170.00
07/20/2004,11:34,1010.75,1010.75,1010.50,1010.75,125,31,156.00
07/20/2004,11:35,1010.75,1011.00,1010.50,1011.00,276,48,324.00
07/20/2004,11:36,1010.75,1011.00,1010.75,1011.00,5,70,75.00
07/20/2004,11:37,1011.00,1011.00,1010.75,1011.00,458,82,540.00
07/20/2004,11:38,1011.00,1011.50,1011.00,1011.25,1108,139,1247.00
07/20/2004,11:39,1011.50,1011.75,1011.25,1011.50,1049,425,1474.00
07/20/2004,11:40,1011.50,1011.75,1011.50,1011.50,641,96,737.00
07/20/2004,11:41,1011.75,1011.75,1011.25,1011.25,632,1686,2318.00
07/20/2004,11:42,1011.25,1011.50,1011.25,1011.25,7,141,148.00
07/20/2004,11:43,1011.25,1011.50,1011.00,1011.25,51,421,472.00
07/20/2004,11:44,1011.25,1011.50,1011.25,1011.50,1040,61,1101.00
07/20/2004,11:45,1011.50,1011.75,1011.50,1011.50,326,370,696.00
07/20/2004,11:46,1011.50,1011.50,1011.25,1011.25,128,90,218.00
07/20/2004,11:47,1011.50,1012.50,1011.50,1012.25,5487,1526,7013.00
07/20/2004,11:48,1012.25,1012.25,1012.00,1012.25,333,160,493.00
07/20/2004,11:49,1012.25,1012.25,1012.00,1012.00,1155,80,1235.00
07/20/2004,11:50,1012.25,1012.25,1011.75,1012.00,278,766,1044.00
07/20/2004,11:51,1012.00,1012.25,1012.00,1012.00,247,73,320.00
07/20/2004,11:52,1012.00,1012.25,1011.75,1012.00,100,175,275.00
07/20/2004,11:53,1011.75,1012.00,1011.75,1011.75,26,494,520.00
07/20/2004,11:54,1011.75,1012.00,1011.50,1011.50,126,640,766.00
07/20/2004,11:55,1011.75,1011.75,1011.25,1011.25,198,1052,1250.00
07/20/2004,11:56,1011.25,1011.50,1011.25,1011.25,40,47,87.00
07/20/2004,11:57,1011.25,1011.50,1011.25,1011.50,169,73,242.00
07/20/2004,11:58,1011.50,1012.00,1011.25,1011.75,993,436,1429.00
07/20/2004,11:59,1011.50,1011.75,1011.25,1011.25,95,291,386.00
07/20/2004,12:00,1011.50,1011.50,1011.25,1011.25,297,21,318.00
07/20/2004,12:01,1011.50,1011.50,1011.00,1011.00,24,679,703.00
07/20/2004,12:02,1011.00,1011.25,1010.75,1011.00,62,539,601.00
07/20/2004,12:03,1011.00,1011.00,1010.50,1010.50,350,1486,1836.00
07/20/2004,12:04,1010.50,1010.75,1010.50,1010.75,104,22,126.00
07/20/2004,12:05,1010.75,1010.75,1010.50,1010.50,35,46,81.00
07/20/2004,12:06,1010.75,1011.00,1010.75,1011.00,788,0,788.00
07/20/2004,12:07,1011.00,1011.25,1010.75,1011.00,298,23,321.00
07/20/2004,12:08,1011.00,1011.25,1010.75,1011.25,96,315,411.00
07/20/2004,12:09,1011.25,1011.25,1011.00,1011.00,6,10,16.00
07/20/2004,12:10,1011.00,1011.25,1010.75,1010.75,4,310,314.00
07/20/2004,12:11,1010.75,1011.25,1010.75,1011.25,170,34,204.00
07/20/2004,12:12,1011.25,1011.25,1011.00,1011.25,12,46,58.00
07/20/2004,12:13,1011.00,1011.25,1011.00,1011.00,105,10,115.00
07/20/2004,12:14,1011.00,1011.25,1010.75,1011.25,814,935,1749.00
07/20/2004,12:15,1011.25,1011.25,1011.00,1011.25,149,3,152.00
07/20/2004,12:16,1011.25,1011.25,1011.00,1011.00,8,10,18.00
07/20/2004,12:17,1011.00,1011.25,1011.00,1011.00,35,466,501.00
07/20/2004,12:18,1011.00,1011.25,1011.00,1011.25,55,33,88.00
07/20/2004,12:19,1011.00,1011.25,1011.00,1011.00,82,12,94.00
07/20/2004,12:20,1011.25,1011.25,1011.00,1011.00,14,291,305.00
07/20/2004,12:21,1011.25,1011.50,1011.00,1011.50,831,266,1097.00
07/20/2004,12:22,1011.50,1011.50,1011.25,1011.50,796,6,802.00
07/20/2004,12:23,1011.50,1011.75,1011.25,1011.75,312,1,313.00
07/20/2004,12:24,1011.75,1011.75,1011.50,1011.50,22,16,38.00
07/20/2004,12:25,1011.75,1012.25,1011.50,1012.25,1531,269,1800.00
07/20/2004,12:26,1012.25,1012.25,1011.75,1012.00,122,755,877.00
07/20/2004,12:27,1012.00,1012.25,1012.00,1012.00,765,84,849.00
07/20/2004,12:28,1012.25,1012.25,1011.75,1012.00,141,238,379.00
07/20/2004,12:29,1011.75,1012.25,1011.75,1011.75,467,189,656.00
07/20/2004,12:30,1011.75,1012.00,1011.75,1011.75,11,15,26.00
07/20/2004,12:31,1012.00,1012.00,1011.75,1011.75,53,432,485.00
07/20/2004,12:32,1012.00,1012.50,1011.75,1012.00,836,116,952.00
07/20/2004,12:33,1012.25,1012.25,1011.75,1011.75,48,634,682.00
07/20/2004,12:34,1012.00,1012.00,1011.75,1012.00,38,24,62.00
07/20/2004,12:35,1012.00,1012.25,1012.00,1012.00,76,14,90.00
07/20/2004,12:36,1012.25,1012.25,1012.00,1012.00,4,21,25.00
07/20/2004,12:37,1012.25,1012.25,1012.00,1012.25,37,24,61.00
07/20/2004,12:38,1012.00,1012.25,1012.00,1012.00,7,249,256.00
07/20/2004,12:39,1012.25,1012.25,1011.75,1011.75,261,102,363.00
07/20/2004,12:40,1011.75,1012.00,1011.50,1011.75,19,476,495.00
07/20/2004,12:41,1011.75,1012.00,1011.75,1011.75,113,174,287.00
07/20/2004,12:42,1012.00,1012.00,1011.75,1012.00,6,113,119.00
07/20/2004,12:43,1012.00,1012.00,1011.75,1011.75,32,127,159.00
07/20/2004,12:44,1011.75,1012.00,1011.75,1012.00,20,41,61.00
07/20/2004,12:45,1012.00,1012.00,1011.50,1011.75,25,196,221.00
07/20/2004,12:46,1011.75,1012.00,1011.50,1012.00,212,193,405.00
07/20/2004,12:47,1011.75,1012.25,1011.75,1012.00,333,11,344.00
07/20/2004,12:48,1012.25,1012.25,1012.00,1012.25,679,228,907.00
07/20/2004,12:49,1012.00,1012.25,1012.00,1012.25,241,39,280.00
07/20/2004,12:50,1012.25,1012.50,1012.25,1012.50,427,47,474.00
07/20/2004,12:51,1012.25,1012.50,1012.25,1012.25,20,68,88.00
07/20/2004,12:52,1012.25,1012.50,1012.25,1012.25,29,52,81.00
07/20/2004,12:53,1012.25,1013.00,1012.25,1013.00,1995,365,2360.00
07/20/2004,12:54,1012.75,1013.00,1012.75,1013.00,226,114,340.00
07/20/2004,12:55,1013.00,1013.00,1012.50,1013.00,986,968,1954.00
07/20/2004,12:56,1013.00,1013.25,1012.50,1012.75,1346,789,2135.00
07/20/2004,12:57,1012.75,1013.00,1012.50,1012.75,582,541,1123.00
07/20/2004,12:58,1012.75,1012.75,1012.50,1012.75,434,219,653.00
07/20/2004,12:59,1012.75,1013.00,1012.25,1012.25,291,434,725.00
07/20/2004,13:00,1012.25,1012.75,1012.25,1012.50,294,212,506.00
07/20/2004,13:01,1012.50,1012.50,1012.00,1012.25,53,351,404.00
07/20/2004,13:02,1012.00,1012.50,1012.00,1012.25,259,232,491.00
07/20/2004,13:03,1012.25,1012.75,1012.00,1012.50,635,156,791.00
07/20/2004,13:04,1012.50,1012.75,1012.25,1012.75,61,288,349.00
07/20/2004,13:05,1012.50,1013.00,1012.50,1012.75,427,63,490.00
07/20/2004,13:06,1012.75,1013.00,1012.75,1013.00,89,214,303.00
07/20/2004,13:07,1012.75,1013.00,1012.50,1012.75,196,207,403.00
07/20/2004,13:08,1013.00,1013.25,1012.75,1013.25,874,115,989.00
07/20/2004,13:09,1013.00,1013.25,1013.00,1013.00,257,63,320.00
07/20/2004,13:10,1013.25,1013.25,1013.00,1013.00,357,12,369.00
07/20/2004,13:11,1013.25,1013.50,1013.00,1013.25,822,81,903.00
07/20/2004,13:12,1013.25,1013.25,1013.00,1013.25,98,355,453.00
07/20/2004,13:13,1013.25,1014.75,1013.00,1014.50,7186,1764,8950.00
07/20/2004,13:14,1014.50,1014.75,1014.00,1014.25,944,2609,3553.00
07/20/2004,13:15,1014.25,1014.50,1014.00,1014.25,747,1221,1968.00
07/20/2004,13:16,1014.25,1014.50,1014.25,1014.25,559,214,773.00
07/20/2004,13:17,1014.25,1014.50,1014.25,1014.50,169,534,703.00
07/20/2004,13:18,1014.50,1015.75,1014.50,1015.50,6774,1873,8647.00
07/20/2004,13:19,1015.75,1015.75,1015.00,1015.25,2989,2108,5097.00
07/20/2004,13:20,1015.50,1015.50,1015.00,1015.25,1061,2135,3196.00
07/20/2004,13:21,1015.00,1015.25,1015.00,1015.00,998,580,1578.00
07/20/2004,13:22,1015.00,1015.50,1015.00,1015.25,1888,763,2651.00
07/20/2004,13:23,1015.25,1015.50,1014.75,1015.25,1268,1761,3029.00
07/20/2004,13:24,1015.00,1015.25,1015.00,1015.00,173,686,859.00
07/20/2004,13:25,1015.00,1015.25,1014.75,1015.00,575,858,1433.00
07/20/2004,13:26,1015.00,1015.25,1015.00,1015.00,271,644,915.00
07/20/2004,13:27,1015.25,1015.25,1015.00,1015.00,120,239,359.00
07/20/2004,13:28,1015.00,1015.50,1015.00,1015.25,631,279,910.00
07/20/2004,13:29,1015.50,1015.75,1015.00,1015.50,1126,824,1950.00
07/20/2004,13:30,1015.00,1016.00,1015.00,1015.75,2163,770,2933.00
07/20/2004,13:31,1015.75,1016.25,1015.25,1016.00,2256,1254,3510.00
07/20/2004,13:32,1016.00,1016.00,1014.25,1014.50,872,3596,4468.00
07/20/2004,13:33,1014.50,1014.75,1013.00,1013.25,4818,5732,10550.00
07/20/2004,13:34,1013.00,1014.25,1013.00,1014.25,3300,980,4280.00
07/20/2004,13:35,1014.25,1015.50,1014.25,1015.00,1900,996,2896.00
07/20/2004,13:36,1015.00,1015.75,1014.75,1015.50,1591,990,2581.00
07/20/2004,13:37,1015.50,1015.50,1014.75,1015.50,972,1702,2674.00
07/20/2004,13:38,1015.50,1015.75,1015.25,1015.25,860,768,1628.00
07/20/2004,13:39,1015.25,1015.50,1014.75,1015.00,259,1397,1656.00
07/20/2004,13:40,1015.00,1016.50,1015.00,1016.25,3402,1767,5169.00
07/20/2004,13:41,1016.50,1016.50,1015.75,1016.00,787,1127,1914.00
07/20/2004,13:42,1016.00,1016.25,1016.00,1016.25,1107,438,1545.00
07/20/2004,13:43,1016.25,1016.25,1015.50,1015.75,383,2340,2723.00
07/20/2004,13:44,1015.75,1015.75,1014.25,1014.50,466,4558,5024.00
07/20/2004,13:45,1014.50,1014.75,1013.25,1013.25,667,2584,3251.00
07/20/2004,13:46,1013.00,1013.50,1013.00,1013.50,1716,1259,2975.00
07/20/2004,13:47,1013.75,1013.75,1012.00,1012.25,803,1805,2608.00
07/20/2004,13:48,1012.00,1013.00,1012.00,1012.75,2484,2106,4590.00
07/20/2004,13:49,1012.75,1012.75,1012.00,1012.00,1590,1990,3580.00
07/20/2004,13:50,1012.00,1012.25,1010.75,1010.75,2146,7368,9514.00
07/20/2004,13:51,1011.00,1012.25,1010.75,1012.25,3012,1678,4690.00
07/20/2004,13:52,1012.00,1012.25,1011.50,1012.00,619,935,1554.00
07/20/2004,13:53,1012.00,1012.25,1011.75,1012.25,968,244,1212.00
07/20/2004,13:54,1012.25,1013.00,1012.25,1012.75,1663,350,2013.00
07/20/2004,13:55,1012.75,1013.00,1012.25,1012.25,559,1211,1770.00
07/20/2004,13:56,1012.25,1012.75,1012.25,1012.75,343,672,1015.00
07/20/2004,13:57,1012.50,1013.25,1012.50,1013.25,915,354,1269.00
07/20/2004,13:58,1013.25,1014.00,1013.00,1013.25,2016,2662,4678.00
07/20/2004,13:59,1013.00,1013.25,1012.25,1012.75,866,1606,2472.00
07/20/2004,14:00,1012.75,1013.00,1012.25,1012.50,1486,1720,3206.00
07/20/2004,14:01,1012.25,1013.00,1012.25,1012.75,1362,393,1755.00
07/20/2004,14:02,1012.75,1013.25,1012.50,1013.25,536,178,714.00
07/20/2004,14:03,1013.25,1014.75,1013.00,1014.50,4486,1208,5694.00
07/20/2004,14:04,1014.50,1014.75,1014.00,1014.50,1924,1512,3436.00
07/20/2004,14:05,1014.50,1015.25,1014.50,1014.75,2831,834,3665.00
07/20/2004,14:06,1014.75,1015.00,1014.25,1014.50,1476,1935,3411.00
07/20/2004,14:07,1014.50,1014.75,1014.25,1014.75,1391,553,1944.00
07/20/2004,14:08,1014.75,1014.75,1014.25,1014.50,701,297,998.00
07/20/2004,14:09,1014.50,1015.25,1014.50,1015.00,1288,372,1660.00
07/20/2004,14:10,1015.25,1015.50,1014.75,1015.00,2536,1081,3617.00
07/20/2004,14:11,1015.00,1015.00,1014.25,1014.25,365,1502,1867.00
07/20/2004,14:12,1014.50,1014.50,1014.25,1014.25,159,521,680.00
07/20/2004,14:13,1014.50,1014.50,1013.25,1013.50,679,2783,3462.00
07/20/2004,14:14,1013.50,1014.25,1013.25,1013.75,1672,1961,3633.00
07/20/2004,14:15,1013.75,1014.25,1013.50,1014.25,1510,236,1746.00
07/20/2004,14:16,1014.25,1014.50,1013.50,1013.75,216,1561,1777.00
07/20/2004,14:17,1013.75,1014.50,1013.75,1014.50,467,133,600.00
07/20/2004,14:18,1014.50,1014.50,1014.00,1014.25,251,128,379.00
07/20/2004,14:19,1014.50,1014.75,1014.00,1014.25,296,272,568.00
07/20/2004,14:20,1014.50,1014.75,1014.25,1014.25,203,332,535.00
07/20/2004,14:21,1014.25,1014.50,1014.00,1014.25,256,137,393.00
07/20/2004,14:22,1014.25,1014.50,1013.75,1013.75,354,1194,1548.00
07/20/2004,14:23,1013.75,1013.75,1012.50,1012.75,365,3554,3919.00
07/20/2004,14:24,1012.75,1013.00,1012.25,1012.75,1189,1270,2459.00
07/20/2004,14:25,1013.00,1013.25,1012.75,1013.25,781,290,1071.00
07/20/2004,14:26,1013.25,1013.25,1012.50,1012.75,198,491,689.00
07/20/2004,14:27,1012.75,1013.00,1012.50,1013.00,874,39,913.00
07/20/2004,14:28,1013.00,1013.50,1012.75,1013.25,610,415,1025.00
07/20/2004,14:29,1013.25,1013.75,1013.25,1013.25,975,617,1592.00
07/20/2004,14:30,1013.50,1014.50,1013.50,1014.25,2091,1303,3394.00
07/20/2004,14:31,1014.00,1014.25,1013.25,1014.00,1542,2204,3746.00
07/20/2004,14:32,1014.00,1014.75,1014.00,1014.50,1992,779,2771.00
07/20/2004,14:33,1014.25,1015.50,1014.25,1015.00,3967,1152,5119.00
07/20/2004,14:34,1015.00,1016.00,1015.00,1015.50,2832,1295,4127.00
07/20/2004,14:35,1015.25,1015.50,1015.00,1015.50,800,838,1638.00
07/20/2004,14:36,1015.50,1015.50,1014.50,1014.50,474,1275,1749.00
07/20/2004,14:37,1014.75,1015.00,1014.25,1015.00,941,349,1290.00
07/20/2004,14:38,1015.00,1015.00,1014.50,1014.50,464,785,1249.00
07/20/2004,14:39,1014.50,1015.25,1014.25,1014.75,673,349,1022.00
07/20/2004,14:40,1014.75,1015.00,1014.50,1014.75,331,1437,1768.00
07/20/2004,14:41,1014.75,1015.00,1014.25,1014.75,309,1589,1898.00
07/20/2004,14:42,1014.75,1015.25,1014.75,1015.25,706,274,980.00
07/20/2004,14:43,1015.00,1016.00,1015.00,1016.00,3251,363,3614.00
07/20/2004,14:44,1016.00,1016.25,1015.25,1015.25,1627,1918,3545.00
07/20/2004,14:45,1015.25,1015.50,1015.00,1015.00,287,331,618.00
07/20/2004,14:46,1015.00,1015.50,1015.00,1015.50,1965,857,2822.00
07/20/2004,14:47,1015.50,1015.75,1015.00,1015.50,763,727,1490.00
07/20/2004,14:48,1015.75,1015.75,1015.00,1015.00,60,680,740.00
07/20/2004,14:49,1015.25,1015.25,1014.75,1015.00,529,579,1108.00
07/20/2004,14:50,1015.25,1015.25,1014.50,1014.50,266,1194,1460.00
07/20/2004,14:51,1014.50,1015.00,1014.25,1014.50,246,1878,2124.00
07/20/2004,14:52,1014.25,1014.50,1014.00,1014.50,877,922,1799.00
07/20/2004,14:53,1014.25,1014.75,1014.25,1014.50,393,459,852.00
07/20/2004,14:54,1014.50,1014.75,1014.50,1014.50,139,147,286.00
07/20/2004,14:55,1014.75,1015.00,1014.50,1015.00,677,247,924.00
07/20/2004,14:56,1015.00,1015.00,1014.50,1014.50,243,643,886.00
07/20/2004,14:57,1014.50,1015.00,1014.50,1015.00,655,86,741.00
07/20/2004,14:58,1015.00,1015.50,1014.75,1015.50,2666,161,2827.00
07/20/2004,14:59,1015.50,1015.75,1015.25,1015.50,1908,234,2142.00
07/20/2004,15:00,1015.75,1016.25,1015.50,1016.00,2519,726,3245.00
07/20/2004,15:01,1016.25,1016.50,1016.00,1016.25,3373,1509,4882.00
07/20/2004,15:02,1016.00,1016.25,1016.00,1016.25,1680,1087,2767.00
07/20/2004,15:03,1016.25,1017.00,1016.25,1016.75,1893,843,2736.00
07/20/2004,15:04,1016.75,1016.75,1015.50,1015.50,1272,2214,3486.00
07/20/2004,15:05,1015.50,1016.25,1015.50,1016.00,1098,224,1322.00
07/20/2004,15:06,1016.25,1016.75,1016.00,1016.50,1334,464,1798.00
07/20/2004,15:07,1016.50,1017.75,1016.50,1017.50,3868,932,4800.00
07/20/2004,15:08,1017.50,1019.00,1017.25,1018.75,4523,1785,6308.00
07/20/2004,15:09,1018.75,1021.00,1018.50,1019.50,6053,3746,9799.00
07/20/2004,15:10,1019.50,1022.75,1019.50,1022.00,6164,2029,8193.00
07/20/2004,15:11,1021.75,1022.00,1020.00,1020.75,2318,5141,7459.00
07/20/2004,15:12,1021.00,1021.00,1019.75,1020.00,539,2694,3233.00
07/20/2004,15:13,1019.75,1020.75,1019.75,1020.25,1440,616,2056.00
07/20/2004,15:14,1020.25,1021.00,1020.25,1020.75,754,627,1381.00
07/20/2004,15:15,1020.75,1021.00,1019.25,1019.75,1326,3330,4656.00
07/20/2004,15:16,1020.25,1020.25,1019.75,1020.00,39,1,40.00
07/20/2004,15:31,1020.00,1020.25,1019.75,1020.00,196,157,353.00
07/20/2004,15:32,1020.00,1020.25,1019.50,1020.00,85,346,431.00
07/20/2004,15:33,1019.75,1020.00,1019.75,1020.00,142,34,176.00
07/20/2004,15:34,1020.00,1020.00,1019.25,1019.75,84,332,416.00
07/20/2004,15:35,1019.75,1019.75,1019.25,1019.50,79,254,333.00
07/20/2004,15:36,1019.50,1019.50,1018.75,1019.00,66,368,434.00
07/20/2004,15:37,1019.00,1019.25,1018.75,1019.00,47,157,204.00
07/20/2004,15:38,1019.00,1019.25,1019.00,1019.00,15,53,68.00
07/20/2004,15:39,1019.25,1019.50,1019.00,1019.25,150,4,154.00
07/20/2004,15:40,1019.25,1019.25,1019.25,1019.25,0,152,152.00
07/20/2004,15:41,1019.25,1019.75,1019.25,1019.75,350,16,366.00
07/20/2004,15:42,1019.75,1019.75,1019.75,1019.75,51,0,51.00
07/20/2004,15:43,1019.75,1020.00,1019.75,1020.00,287,0,287.00
07/20/2004,15:44,1020.00,1020.25,1019.75,1020.25,118,2,120.00
07/20/2004,15:45,1020.00,1020.25,1020.00,1020.25,85,12,97.00
07/20/2004,15:46,1020.25,1020.25,1020.25,1020.25,60,0,60.00
07/20/2004,15:47,1020.25,1020.25,1020.25,1020.25,136,0,136.00
07/20/2004,15:48,1020.25,1020.50,1020.25,1020.50,233,0,233.00
07/20/2004,15:49,1020.50,1020.50,1020.25,1020.50,5,16,21.00
07/20/2004,15:50,1020.50,1020.50,1020.25,1020.50,17,1,18.00
07/20/2004,15:51,1020.50,1020.50,1020.25,1020.50,81,13,94.00
07/20/2004,15:52,1020.50,1020.50,1020.50,1020.50,128,0,128.00
07/20/2004,15:53,1020.50,1020.50,1020.25,1020.25,6,258,264.00
07/20/2004,15:54,1020.25,1020.25,1019.75,1020.00,24,145,169.00
07/20/2004,15:55,1020.00,1020.00,1019.75,1020.00,137,55,192.00
07/20/2004,15:56,1019.75,1020.25,1019.75,1020.00,80,7,87.00
07/20/2004,15:57,1020.25,1020.25,1020.00,1020.00,68,1,69.00
07/20/2004,15:58,1020.00,1020.25,1020.00,1020.00,76,7,83.00
07/20/2004,16:00,1020.25,1020.25,1020.00,1020.00,5,216,221.00
07/20/2004,17:01,1020.50,1021.25,1020.50,1021.00,235,107,342.00
07/20/2004,17:02,1021.00,1021.25,1021.00,1021.25,6,8,14.00
07/20/2004,17:03,1021.00,1021.50,1021.00,1021.50,91,2,93.00
07/20/2004,17:04,1021.50,1021.50,1021.25,1021.25,12,41,53.00
07/20/2004,17:05,1021.25,1021.25,1021.00,1021.25,110,7,117.00
07/20/2004,17:06,1021.00,1021.00,1021.00,1021.00,0,2,2.00
07/20/2004,17:07,1021.25,1021.25,1021.00,1021.00,7,4,11.00
07/20/2004,17:08,1021.25,1021.25,1021.00,1021.00,35,2,37.00
07/20/2004,17:09,1021.25,1021.25,1021.00,1021.25,26,5,31.00
07/20/2004,17:10,1021.25,1021.25,1021.25,1021.25,44,0,44.00
07/20/2004,17:11,1021.25,1021.25,1021.25,1021.25,20,0,20.00
07/20/2004,17:12,1021.50,1021.50,1021.25,1021.25,8,43,51.00
07/20/2004,17:13,1021.25,1021.25,1021.25,1021.25,0,13,13.00
07/20/2004,17:14,1021.25,1021.50,1021.25,1021.50,12,4,16.00
07/20/2004,17:15,1021.25,1021.50,1021.25,1021.50,6,1,7.00
07/20/2004,17:16,1021.50,1021.50,1021.50,1021.50,16,0,16.00
07/20/2004,17:17,1021.50,1021.50,1021.50,1021.50,37,0,37.00
07/20/2004,17:18,1021.50,1021.50,1021.50,1021.50,16,0,16.00
07/20/2004,17:19,1021.50,1021.75,1021.50,1021.75,74,17,91.00
07/20/2004,17:20,1021.75,1021.75,1021.50,1021.50,29,2,31.00
07/20/2004,17:21,1021.50,1021.50,1021.50,1021.50,0,57,57.00
07/20/2004,17:23,1021.50,1021.50,1021.50,1021.50,0,15,15.00
07/20/2004,17:24,1021.50,1021.50,1021.50,1021.50,0,6,6.00
07/20/2004,17:25,1021.50,1021.75,1021.50,1021.75,1,6,7.00
07/20/2004,17:26,1021.75,1021.75,1021.50,1021.50,1,4,5.00
07/20/2004,17:27,1021.75,1021.75,1021.50,1021.50,1,3,4.00
07/20/2004,17:28,1021.50,1021.50,1021.50,1021.50,0,8,8.00
07/20/2004,17:29,1021.50,1021.50,1021.50,1021.50,0,15,15.00
07/20/2004,17:30,1021.50,1022.00,1021.50,1022.00,54,17,71.00
07/20/2004,17:31,1021.75,1021.75,1021.75,1021.75,0,84,84.00
07/20/2004,17:32,1021.75,1022.00,1021.75,1022.00,320,4,324.00
07/20/2004,17:33,1022.00,1022.00,1021.75,1022.00,23,2,25.00
07/20/2004,17:34,1022.00,1022.00,1022.00,1022.00,4,0,4.00
07/20/2004,17:36,1022.00,1022.00,1022.00,1022.00,21,0,21.00
07/20/2004,17:37,1022.00,1022.00,1022.00,1022.00,1,0,1.00
07/20/2004,17:38,1022.00,1022.00,1022.00,1022.00,1,0,1.00
07/20/2004,17:39,1022.00,1022.00,1022.00,1022.00,7,0,7.00
07/20/2004,17:40,1022.00,1022.00,1022.00,1022.00,15,0,15.00
07/20/2004,17:41,1022.00,1022.00,1021.75,1021.75,29,3,32.00
07/20/2004,17:42,1022.00,1022.00,1021.75,1021.75,5,6,11.00
07/20/2004,17:43,1021.75,1021.75,1021.50,1021.50,0,96,96.00
07/20/2004,17:44,1021.50,1021.50,1021.50,1021.50,0,3,3.00
07/20/2004,17:45,1021.50,1021.50,1021.50,1021.50,0,2,2.00
07/20/2004,17:46,1021.75,1021.75,1021.75,1021.75,21,0,21.00
07/20/2004,17:47,1021.75,1022.00,1021.75,1022.00,23,0,23.00
07/20/2004,17:48,1021.75,1021.75,1021.75,1021.75,0,5,5.00
07/20/2004,17:49,1021.75,1021.75,1021.50,1021.50,0,2,2.00
07/20/2004,17:51,1021.50,1021.75,1021.50,1021.75,15,2,17.00
07/20/2004,17:52,1021.75,1021.75,1021.75,1021.75,4,0,4.00
07/20/2004,17:53,1021.75,1022.00,1021.75,1022.00,5,0,5.00
07/20/2004,17:54,1021.75,1021.75,1021.75,1021.75,0,53,53.00
07/20/2004,17:55,1021.75,1022.00,1021.50,1021.75,4,6,10.00
07/20/2004,17:56,1021.75,1021.75,1021.75,1021.75,34,0,34.00
07/20/2004,17:57,1021.75,1021.75,1021.75,1021.75,3,0,3.00
07/20/2004,17:58,1021.50,1021.75,1021.50,1021.75,1,1,2.00
07/20/2004,17:59,1021.75,1021.75,1021.75,1021.75,57,0,57.00
07/20/2004,18:00,1021.75,1021.75,1021.75,1021.75,6,0,6.00
07/20/2004,18:01,1021.75,1021.75,1021.75,1021.75,2,0,2.00
07/20/2004,18:04,1021.75,1021.75,1021.75,1021.75,3,0,3.00
07/20/2004,18:06,1021.75,1021.75,1021.75,1021.75,1,0,1.00
07/20/2004,18:08,1021.50,1021.50,1021.50,1021.50,0,10,10.00
07/20/2004,18:09,1021.50,1021.50,1021.50,1021.50,0,5,5.00
07/20/2004,18:10,1021.50,1021.50,1021.50,1021.50,0,111,111.00
07/20/2004,18:11,1021.50,1021.50,1021.25,1021.50,9,25,34.00
07/20/2004,18:12,1021.50,1021.50,1021.50,1021.50,8,0,8.00
07/20/2004,18:14,1021.50,1021.50,1021.50,1021.50,11,0,11.00
07/20/2004,18:15,1021.50,1021.50,1021.50,1021.50,2,0,2.00
07/20/2004,18:16,1021.50,1021.50,1021.50,1021.50,1,0,1.00
07/20/2004,18:17,1021.50,1021.50,1021.50,1021.50,22,0,22.00
07/20/2004,18:23,1021.50,1021.50,1021.50,1021.50,10,0,10.00
07/20/2004,18:24,1021.25,1021.50,1021.00,1021.00,46,147,193.00
07/20/2004,18:25,1021.25,1021.25,1021.25,1021.25,5,0,5.00
07/20/2004,18:26,1021.25,1021.25,1021.25,1021.25,5,0,5.00
07/20/2004,18:27,1021.25,1021.25,1021.25,1021.25,4,0,4.00
07/20/2004,18:31,1021.25,1021.25,1021.00,1021.00,12,1,13.00
07/20/2004,18:32,1021.25,1021.25,1021.00,1021.00,1,1,2.00
07/20/2004,18:33,1021.25,1021.25,1021.00,1021.25,65,2,67.00
07/20/2004,18:34,1021.25,1021.25,1021.25,1021.25,24,0,24.00
07/20/2004,18:35,1021.25,1021.25,1021.25,1021.25,3,0,3.00
07/20/2004,18:36,1021.25,1021.50,1021.25,1021.50,11,0,11.00
07/20/2004,18:37,1021.50,1021.50,1021.50,1021.50,50,0,50.00
07/20/2004,18:38,1021.50,1021.50,1021.50,1021.50,24,0,24.00
07/20/2004,18:39,1021.50,1021.50,1021.50,1021.50,3,0,3.00
07/20/2004,18:40,1021.25,1021.50,1021.25,1021.50,5,1,6.00
07/20/2004,18:41,1021.50,1021.50,1021.50,1021.50,2,0,2.00
07/20/2004,18:43,1021.50,1021.50,1021.50,1021.50,30,0,30.00
07/20/2004,18:44,1021.25,1021.25,1021.25,1021.25,0,6,6.00
07/20/2004,18:47,1021.50,1021.50,1021.50,1021.50,7,0,7.00
07/20/2004,18:48,1021.50,1021.50,1021.50,1021.50,29,0,29.00
07/20/2004,18:51,1021.25,1021.25,1021.25,1021.25,0,27,27.00
07/20/2004,18:54,1021.25,1021.50,1021.25,1021.25,1,2,3.00
07/20/2004,18:55,1021.25,1021.25,1021.25,1021.25,0,10,10.00
07/20/2004,18:56,1021.25,1021.25,1021.25,1021.25,0,67,67.00
07/20/2004,18:57,1021.25,1021.25,1021.25,1021.25,0,56,56.00
07/20/2004,18:58,1021.00,1021.25,1021.00,1021.25,1,29,30.00
07/20/2004,18:59,1021.25,1021.25,1021.25,1021.25,20,0,20.00
07/20/2004,19:00,1021.25,1021.25,1021.00,1021.00,10,1,11.00
07/20/2004,19:02,1021.25,1021.25,1021.25,1021.25,2,0,2.00
07/20/2004,19:03,1021.25,1021.25,1021.25,1021.25,8,0,8.00
07/20/2004,19:04,1021.00,1021.00,1021.00,1021.00,0,7,7.00
07/20/2004,19:05,1021.00,1021.00,1021.00,1021.00,0,3,3.00
07/20/2004,19:06,1021.00,1021.25,1021.00,1021.25,9,25,34.00
07/20/2004,19:07,1021.25,1021.25,1021.25,1021.25,3,0,3.00
07/20/2004,19:08,1021.25,1021.25,1021.25,1021.25,2,0,2.00
07/20/2004,19:09,1021.25,1021.25,1021.25,1021.25,5,0,5.00
07/20/2004,19:10,1021.25,1021.50,1021.25,1021.50,17,0,17.00
07/20/2004,19:11,1021.25,1021.25,1021.25,1021.25,0,3,3.00
07/20/2004,19:13,1021.00,1021.25,1021.00,1021.25,1,72,73.00
07/20/2004,19:14,1021.00,1021.00,1021.00,1021.00,0,64,64.00
07/20/2004,19:15,1021.00,1021.00,1021.00,1021.00,0,8,8.00
07/20/2004,19:16,1021.00,1021.00,1020.75,1021.00,17,3,20.00
07/20/2004,19:17,1021.00,1021.00,1021.00,1021.00,13,0,13.00
07/20/2004,19:18,1021.00,1021.00,1021.00,1021.00,11,0,11.00
07/20/2004,19:19,1021.00,1021.00,1021.00,1021.00,7,0,7.00
07/20/2004,19:24,1021.00,1021.25,1021.00,1021.25,5,0,5.00
07/20/2004,19:26,1021.25,1021.25,1020.75,1020.75,101,28,129.00
07/20/2004,19:27,1021.00,1021.25,1021.00,1021.25,30,0,30.00
07/20/2004,19:28,1021.25,1021.25,1021.25,1021.25,48,0,48.00
07/20/2004,19:29,1021.25,1021.25,1021.25,1021.25,4,0,4.00
07/20/2004,19:30,1021.25,1021.25,1021.25,1021.25,1,0,1.00
07/20/2004,19:31,1021.50,1021.50,1021.25,1021.50,52,16,68.00
07/20/2004,19:32,1021.50,1021.50,1021.25,1021.25,2,11,13.00
07/20/2004,19:33,1021.50,1021.50,1021.25,1021.50,36,4,40.00
07/20/2004,19:34,1021.50,1021.50,1021.50,1021.50,100,0,100.00
07/20/2004,19:36,1021.50,1021.50,1021.25,1021.25,1,2,3.00
07/20/2004,19:40,1021.25,1021.50,1021.25,1021.50,43,1,44.00
07/20/2004,19:41,1021.50,1021.50,1021.50,1021.50,1,0,1.00
07/20/2004,19:42,1021.50,1021.50,1021.50,1021.50,10,0,10.00
07/20/2004,19:43,1021.50,1021.50,1021.25,1021.25,1,2,3.00
07/20/2004,19:45,1021.25,1021.25,1021.25,1021.25,0,2,2.00
07/20/2004,19:47,1021.50,1021.50,1021.50,1021.50,37,0,37.00
07/20/2004,19:53,1021.25,1021.25,1021.25,1021.25,0,2,2.00
07/20/2004,19:56,1021.50,1021.50,1021.50,1021.50,57,0,57.00
07/20/2004,19:57,1021.50,1021.50,1021.50,1021.50,5,0,5.00
07/20/2004,19:58,1021.50,1021.50,1021.50,1021.50,2,0,2.00
07/20/2004,19:59,1021.50,1021.50,1021.50,1021.50,1,0,1.00
07/20/2004,20:00,1021.50,1021.50,1021.50,1021.50,16,0,16.00
07/20/2004,20:01,1021.50,1021.50,1021.50,1021.50,3,0,3.00
07/20/2004,20:03,1021.50,1021.50,1021.50,1021.50,25,0,25.00
07/20/2004,20:05,1021.50,1021.50,1021.50,1021.50,2,0,2.00
07/20/2004,20:06,1021.50,1021.75,1021.50,1021.50,4,1,5.00
07/20/2004,20:07,1021.50,1021.50,1021.50,1021.50,0,10,10.00
07/20/2004,20:08,1021.75,1021.75,1021.75,1021.75,1,0,1.00
07/20/2004,20:10,1021.50,1021.50,1021.50,1021.50,0,5,5.00
07/20/2004,20:11,1021.50,1021.50,1021.50,1021.50,0,4,4.00
07/20/2004,20:12,1021.50,1021.50,1021.50,1021.50,0,5,5.00
07/20/2004,20:13,1021.50,1021.50,1021.50,1021.50,0,11,11.00
07/20/2004,20:14,1021.50,1021.50,1021.50,1021.50,0,14,14.00
07/20/2004,20:15,1021.50,1021.50,1021.50,1021.50,0,50,50.00
07/20/2004,20:18,1021.25,1021.25,1021.25,1021.25,0,1,1.00
07/20/2004,20:20,1021.25,1021.25,1021.25,1021.25,0,1,1.00
07/20/2004,20:21,1021.25,1021.25,1021.25,1021.25,0,1,1.00
07/20/2004,20:23,1021.25,1021.25,1021.25,1021.25,0,8,8.00
07/20/2004,20:25,1021.25,1021.25,1021.25,1021.25,0,2,2.00
07/20/2004,20:27,1021.25,1021.25,1021.25,1021.25,0,10,10.00
07/20/2004,20:28,1021.25,1021.25,1021.25,1021.25,0,8,8.00
07/20/2004,20:29,1021.25,1021.25,1021.25,1021.25,0,5,5.00
07/20/2004,20:30,1021.25,1021.25,1021.25,1021.25,0,2,2.00
07/20/2004,20:31,1021.25,1021.25,1021.25,1021.25,0,1,1.00
07/20/2004,20:32,1021.25,1021.25,1021.25,1021.25,0,4,4.00
07/20/2004,20:33,1021.25,1021.25,1021.25,1021.25,0,2,2.00
07/20/2004,20:36,1021.00,1021.00,1021.00,1021.00,0,1,1.00
07/20/2004,20:37,1021.00,1021.00,1021.00,1021.00,0,2,2.00
07/20/2004,20:39,1021.25,1021.25,1021.00,1021.00,3,2,5.00
07/20/2004,20:40,1021.25,1021.25,1021.25,1021.25,11,0,11.00
07/20/2004,20:42,1021.00,1021.00,1021.00,1021.00,0,4,4.00
07/20/2004,20:44,1021.00,1021.00,1021.00,1021.00,0,1,1.00
07/20/2004,20:45,1021.00,1021.00,1021.00,1021.00,0,2,2.00
07/20/2004,20:46,1021.00,1021.00,1021.00,1021.00,0,15,15.00
07/20/2004,20:47,1021.00,1021.00,1021.00,1021.00,0,1,1.00
07/20/2004,20:49,1021.25,1021.25,1021.25,1021.25,1,0,1.00
07/20/2004,20:51,1021.25,1021.25,1021.25,1021.25,11,0,11.00
07/20/2004,20:52,1021.25,1021.25,1021.25,1021.25,1,0,1.00
07/20/2004,20:54,1021.25,1021.25,1021.25,1021.25,2,0,2.00
07/20/2004,20:56,1021.25,1021.25,1021.25,1021.25,2,0,2.00
07/20/2004,20:58,1021.50,1021.50,1021.50,1021.50,1,0,1.00
07/20/2004,21:00,1021.25,1021.25,1021.25,1021.25,0,1,1.00
07/20/2004,21:02,1021.50,1021.50,1021.50,1021.50,1,0,1.00
07/20/2004,21:03,1021.50,1021.50,1021.50,1021.50,37,0,37.00
07/20/2004,21:04,1021.50,1021.50,1021.50,1021.50,2,0,2.00
07/20/2004,21:05,1021.25,1021.25,1021.25,1021.25,0,6,6.00
07/20/2004,21:06,1021.25,1021.25,1021.25,1021.25,0,11,11.00
07/20/2004,21:07,1021.25,1021.25,1021.00,1021.00,0,60,60.00
07/20/2004,21:08,1021.25,1021.25,1021.25,1021.25,20,0,20.00
07/20/2004,21:09,1021.00,1021.00,1021.00,1021.00,0,2,2.00
07/20/2004,21:17,1021.00,1021.00,1021.00,1021.00,0,2,2.00
07/20/2004,21:19,1021.25,1021.25,1021.00,1021.00,1,1,2.00
07/20/2004,21:23,1021.00,1021.00,1021.00,1021.00,0,2,2.00
07/20/2004,21:24,1021.00,1021.00,1021.00,1021.00,0,1,1.00
07/20/2004,21:26,1021.00,1021.00,1021.00,1021.00,0,1,1.00
07/20/2004,21:28,1021.00,1021.00,1021.00,1021.00,0,1,1.00
07/20/2004,21:30,1021.00,1021.00,1021.00,1021.00,0,1,1.00
07/20/2004,21:34,1021.25,1021.25,1021.25,1021.25,5,0,5.00
07/20/2004,21:36,1021.25,1021.25,1021.25,1021.25,46,0,46.00
07/20/2004,21:38,1021.25,1021.25,1021.25,1021.25,5,0,5.00
07/20/2004,21:43,1021.25,1021.25,1021.25,1021.25,1,0,1.00
07/20/2004,21:44,1021.25,1021.25,1021.25,1021.25,16,0,16.00
07/20/2004,21:45,1021.25,1021.25,1021.25,1021.25,33,0,33.00
07/20/2004,21:46,1021.25,1021.25,1021.25,1021.25,1,0,1.00
07/20/2004,21:47,1021.25,1021.50,1021.25,1021.50,52,0,52.00
07/20/2004,21:51,1021.50,1021.50,1021.50,1021.50,1,0,1.00
07/20/2004,21:52,1021.50,1021.50,1021.50,1021.50,2,0,2.00
07/20/2004,21:53,1021.50,1021.50,1021.50,1021.50,7,0,7.00
07/20/2004,21:57,1021.50,1021.50,1021.50,1021.50,1,0,1.00
07/20/2004,21:58,1021.50,1021.50,1021.50,1021.50,7,0,7.00
07/20/2004,22:00,1021.75,1021.75,1021.75,1021.75,3,0,3.00
07/20/2004,22:07,1021.50,1021.50,1021.50,1021.50,0,10,10.00
07/20/2004,22:08,1021.50,1021.50,1021.50,1021.50,0,9,9.00
07/20/2004,22:11,1021.25,1021.25,1021.25,1021.25,0,10,10.00
07/20/2004,22:12,1021.25,1021.25,1021.25,1021.25,0,4,4.00
07/20/2004,22:13,1021.00,1021.00,1021.00,1021.00,0,7,7.00
07/20/2004,22:14,1021.00,1021.00,1021.00,1021.00,0,1,1.00
07/20/2004,22:19,1021.25,1021.25,1021.25,1021.25,2,0,2.00
07/20/2004,22:22,1021.25,1021.25,1021.25,1021.25,1,0,1.00
07/20/2004,22:25,1021.00,1021.00,1021.00,1021.00,0,3,3.00
07/20/2004,22:29,1021.25,1021.25,1021.25,1021.25,5,0,5.00
07/20/2004,22:33,1021.00,1021.00,1021.00,1021.00,0,1,1.00
07/20/2004,22:39,1021.00,1021.00,1021.00,1021.00,0,1,1.00
07/20/2004,22:43,1021.00,1021.25,1021.00,1021.25,1,22,23.00
07/20/2004,22:44,1021.00,1021.00,1021.00,1021.00,0,7,7.00
07/20/2004,22:53,1021.00,1021.00,1021.00,1021.00,0,2,2.00
07/20/2004,22:54,1021.00,1021.00,1021.00,1021.00,0,1,1.00
07/20/2004,22:56,1020.75,1020.75,1020.75,1020.75,0,2,2.00
07/20/2004,23:03,1021.00,1021.00,1021.00,1021.00,1,0,1.00
07/20/2004,23:08,1021.00,1021.00,1021.00,1021.00,2,0,2.00
07/20/2004,23:10,1021.00,1021.00,1021.00,1021.00,1,0,1.00
07/20/2004,23:11,1020.75,1020.75,1020.75,1020.75,0,1,1.00
07/20/2004,23:12,1020.75,1020.75,1020.75,1020.75,0,1,1.00
07/20/2004,23:20,1021.00,1021.00,1021.00,1021.00,3,0,3.00
07/20/2004,23:23,1021.00,1021.00,1021.00,1021.00,1,0,1.00
07/20/2004,23:25,1021.00,1021.00,1021.00,1021.00,13,0,13.00
07/20/2004,23:26,1021.00,1021.00,1021.00,1021.00,1,0,1.00
07/20/2004,23:27,1021.00,1021.00,1021.00,1021.00,8,0,8.00
07/20/2004,23:28,1021.00,1021.00,1021.00,1021.00,7,0,7.00
07/20/2004,23:29,1021.00,1021.00,1021.00,1021.00,5,0,5.00
07/20/2004,23:32,1021.00,1021.00,1021.00,1021.00,1,0,1.00
07/20/2004,23:34,1021.00,1021.00,1021.00,1021.00,1,0,1.00
07/20/2004,23:36,1021.00,1021.00,1021.00,1021.00,5,0,5.00
07/20/2004,23:37,1021.00,1021.00,1021.00,1021.00,16,0,16.00
07/20/2004,23:40,1020.75,1020.75,1020.75,1020.75,0,2,2.00
07/20/2004,23:41,1021.00,1021.00,1021.00,1021.00,1,0,1.00
07/20/2004,23:48,1021.00,1021.00,1021.00,1021.00,1,0,1.00
07/20/2004,23:49,1021.00,1021.00,1021.00,1021.00,27,0,27.00
07/20/2004,23:51,1021.00,1021.00,1021.00,1021.00,13,0,13.00
07/20/2004,23:53,1021.00,1021.00,1021.00,1021.00,34,0,34.00
07/20/2004,23:54,1021.25,1021.25,1021.25,1021.25,1,0,1.00
07/20/2004,23:55,1021.00,1021.00,1021.00,1021.00,0,1,1.00
07/20/2004,23:59,1021.25,1021.25,1021.25,1021.25,1,0,1.00
07/21/2004,00:01,1021.25,1021.25,1021.25,1021.25,11,0,11.00
07/21/2004,00:09,1021.25,1021.25,1021.25,1021.25,2,0,2.00
07/21/2004,00:17,1021.00,1021.00,1021.00,1021.00,0,2,2.00
07/21/2004,00:23,1021.00,1021.00,1021.00,1021.00,0,3,3.00
07/21/2004,00:27,1021.00,1021.00,1021.00,1021.00,0,1,1.00
07/21/2004,00:29,1021.25,1021.25,1021.25,1021.25,21,0,21.00
07/21/2004,00:30,1021.25,1021.25,1021.25,1021.25,2,0,2.00
07/21/2004,00:31,1021.50,1021.50,1021.00,1021.00,7,1,8.00
07/21/2004,00:35,1021.25,1021.25,1021.25,1021.25,7,0,7.00
07/21/2004,00:39,1021.25,1021.25,1021.25,1021.25,15,0,15.00
07/21/2004,00:45,1021.25,1021.25,1021.00,1021.00,1,1,2.00
07/21/2004,00:46,1021.00,1021.50,1021.00,1021.25,30,2,32.00
07/21/2004,00:48,1021.25,1021.25,1021.25,1021.25,0,20,20.00
07/21/2004,00:53,1021.50,1021.50,1021.50,1021.50,15,0,15.00
07/21/2004,00:55,1021.25,1021.50,1021.25,1021.50,2,5,7.00
07/21/2004,00:58,1021.50,1021.50,1021.50,1021.50,2,0,2.00
07/21/2004,01:00,1021.25,1021.25,1021.25,1021.25,0,12,12.00
07/21/2004,01:01,1021.25,1021.25,1021.25,1021.25,0,1,1.00
07/21/2004,01:02,1021.25,1021.25,1021.00,1021.00,0,3,3.00
07/21/2004,01:03,1021.00,1021.00,1021.00,1021.00,0,1,1.00
07/21/2004,01:04,1021.00,1021.00,1021.00,1021.00,0,9,9.00
07/21/2004,01:05,1021.00,1021.25,1021.00,1021.25,34,8,42.00
07/21/2004,01:07,1021.50,1021.50,1021.50,1021.50,14,0,14.00
07/21/2004,01:08,1021.50,1021.50,1021.25,1021.25,19,4,23.00
07/21/2004,01:09,1021.25,1021.50,1021.25,1021.50,14,5,19.00
07/21/2004,01:10,1021.50,1021.75,1021.50,1021.50,147,4,151.00
07/21/2004,01:11,1021.50,1021.50,1021.50,1021.50,0,7,7.00
07/21/2004,01:12,1021.50,1021.50,1021.50,1021.50,0,2,2.00
07/21/2004,01:14,1021.50,1021.50,1021.50,1021.50,0,1,1.00
07/21/2004,01:17,1021.75,1021.75,1021.50,1021.75,37,1,38.00
07/21/2004,01:18,1021.75,1021.75,1021.75,1021.75,30,0,30.00
07/21/2004,01:19,1021.75,1021.75,1021.75,1021.75,1,0,1.00
07/21/2004,01:20,1021.75,1021.75,1021.75,1021.75,1,0,1.00
07/21/2004,01:22,1021.75,1021.75,1021.75,1021.75,1,0,1.00
07/21/2004,01:23,1021.75,1021.75,1021.50,1021.50,41,10,51.00
07/21/2004,01:24,1021.50,1021.50,1021.50,1021.50,0,9,9.00
07/21/2004,01:25,1021.50,1021.50,1021.50,1021.50,0,13,13.00
07/21/2004,01:26,1021.50,1021.50,1021.50,1021.50,0,7,7.00
07/21/2004,01:28,1021.50,1021.50,1021.50,1021.50,0,9,9.00
07/21/2004,01:29,1021.50,1021.50,1021.50,1021.50,0,2,2.00
07/21/2004,01:33,1021.50,1021.50,1021.50,1021.50,0,19,19.00
07/21/2004,01:34,1021.50,1021.50,1021.50,1021.50,0,1,1.00
07/21/2004,01:35,1021.50,1021.50,1021.50,1021.50,0,11,11.00
07/21/2004,01:37,1021.50,1021.50,1021.50,1021.50,0,29,29.00
07/21/2004,01:38,1021.50,1021.50,1021.50,1021.50,0,2,2.00
07/21/2004,01:39,1021.50,1021.50,1021.50,1021.50,0,5,5.00
07/21/2004,01:40,1021.50,1021.50,1021.50,1021.50,0,1,1.00
07/21/2004,01:41,1021.50,1021.50,1021.50,1021.50,0,1,1.00
07/21/2004,01:42,1021.50,1021.50,1021.50,1021.50,0,19,19.00
07/21/2004,01:46,1021.50,1021.50,1021.50,1021.50,0,25,25.00
07/21/2004,01:47,1021.50,1021.50,1021.50,1021.50,0,18,18.00
07/21/2004,01:49,1021.50,1021.50,1021.50,1021.50,0,4,4.00
07/21/2004,01:50,1021.50,1021.50,1021.50,1021.50,0,34,34.00
07/21/2004,01:51,1021.50,1021.50,1021.50,1021.50,0,70,70.00
07/21/2004,01:52,1021.50,1021.50,1021.50,1021.50,0,22,22.00
07/21/2004,01:53,1021.50,1021.50,1021.50,1021.50,0,27,27.00
07/21/2004,01:54,1021.25,1021.25,1021.25,1021.25,0,18,18.00
07/21/2004,01:55,1021.25,1021.25,1021.25,1021.25,0,49,49.00
07/21/2004,01:56,1021.00,1021.00,1021.00,1021.00,0,2,2.00
07/21/2004,01:57,1021.00,1021.00,1021.00,1021.00,0,16,16.00
07/21/2004,01:58,1021.00,1021.00,1021.00,1021.00,0,1,1.00
07/21/2004,02:00,1021.00,1021.00,1021.00,1021.00,0,18,18.00
07/21/2004,02:01,1021.00,1021.00,1021.00,1021.00,0,121,121.00
07/21/2004,02:02,1021.00,1021.00,1021.00,1021.00,0,109,109.00
07/21/2004,02:03,1021.25,1021.25,1021.25,1021.25,1,0,1.00
07/21/2004,02:04,1021.00,1021.00,1021.00,1021.00,0,87,87.00
07/21/2004,02:05,1021.00,1021.00,1021.00,1021.00,0,208,208.00
07/21/2004,02:06,1021.00,1021.00,1021.00,1021.00,0,11,11.00
07/21/2004,02:07,1020.75,1020.75,1020.75,1020.75,0,35,35.00
07/21/2004,02:08,1020.75,1020.75,1020.50,1020.50,0,33,33.00
07/21/2004,02:09,1020.50,1020.50,1020.50,1020.50,0,1,1.00
07/21/2004,02:10,1020.75,1020.75,1020.50,1020.50,1,3,4.00
07/21/2004,02:11,1020.50,1020.75,1020.50,1020.75,89,5,94.00
07/21/2004,02:12,1020.75,1020.75,1020.50,1020.50,10,32,42.00
07/21/2004,02:13,1020.50,1020.75,1020.50,1020.50,1,34,35.00
07/21/2004,02:14,1020.50,1020.50,1020.50,1020.50,0,95,95.00
07/21/2004,02:15,1020.50,1020.50,1020.50,1020.50,0,14,14.00
07/21/2004,02:16,1020.50,1020.50,1020.50,1020.50,0,1,1.00
07/21/2004,02:17,1020.50,1020.50,1020.25,1020.25,0,12,12.00
07/21/2004,02:18,1020.25,1020.25,1020.25,1020.25,0,2,2.00
07/21/2004,02:19,1020.25,1020.50,1020.25,1020.50,8,2,10.00
07/21/2004,02:20,1020.50,1020.50,1020.50,1020.50,61,0,61.00
07/21/2004,02:21,1020.50,1020.75,1020.50,1020.50,32,16,48.00
07/21/2004,02:22,1020.75,1020.75,1020.75,1020.75,89,0,89.00
07/21/2004,02:23,1020.75,1021.00,1020.75,1021.00,120,0,120.00
07/21/2004,02:24,1021.00,1021.00,1021.00,1021.00,10,0,10.00
07/21/2004,02:25,1020.75,1020.75,1020.75,1020.75,0,16,16.00
07/21/2004,02:26,1020.75,1020.75,1020.75,1020.75,0,1,1.00
07/21/2004,02:27,1020.75,1020.75,1020.75,1020.75,0,22,22.00
07/21/2004,02:28,1020.75,1020.75,1020.50,1020.50,0,24,24.00
07/21/2004,02:29,1020.75,1020.75,1020.75,1020.75,84,0,84.00
07/21/2004,02:30,1021.00,1021.25,1021.00,1021.25,64,0,64.00
07/21/2004,02:31,1021.25,1021.25,1021.25,1021.25,40,0,40.00
07/21/2004,02:32,1021.25,1021.25,1021.25,1021.25,35,0,35.00
07/21/2004,02:33,1021.25,1021.25,1020.75,1020.75,1,40,41.00
07/21/2004,02:34,1020.75,1020.75,1020.75,1020.75,0,18,18.00
07/21/2004,02:35,1020.50,1021.00,1020.50,1021.00,55,11,66.00
07/21/2004,02:36,1020.75,1020.75,1020.75,1020.75,0,18,18.00
07/21/2004,02:37,1021.00,1021.00,1021.00,1021.00,52,0,52.00
07/21/2004,02:41,1021.00,1021.00,1021.00,1021.00,20,0,20.00
07/21/2004,02:42,1021.00,1021.00,1020.75,1021.00,23,1,24.00
07/21/2004,02:43,1021.00,1021.00,1020.50,1021.00,58,88,146.00
07/21/2004,02:44,1020.75,1021.00,1020.75,1021.00,8,6,14.00
07/21/2004,02:45,1020.75,1020.75,1020.75,1020.75,0,23,23.00
07/21/2004,02:46,1020.75,1020.75,1020.50,1020.50,1,77,78.00
07/21/2004,02:47,1020.50,1020.50,1020.50,1020.50,0,50,50.00
07/21/2004,02:48,1020.50,1020.50,1020.50,1020.50,0,18,18.00
07/21/2004,02:49,1020.25,1020.50,1020.25,1020.50,5,1,6.00
07/21/2004,02:50,1020.50,1020.50,1020.50,1020.50,23,0,23.00
07/21/2004,02:51,1020.50,1020.50,1020.25,1020.25,5,95,100.00
07/21/2004,02:52,1020.25,1020.50,1020.25,1020.25,20,30,50.00
07/21/2004,02:53,1020.25,1020.25,1020.00,1020.25,1,164,165.00
07/21/2004,02:54,1020.25,1020.25,1020.25,1020.25,28,0,28.00
07/21/2004,02:55,1020.25,1020.25,1020.25,1020.25,103,0,103.00
07/21/2004,02:56,1020.25,1020.25,1020.25,1020.25,1,0,1.00
07/21/2004,02:58,1020.25,1020.25,1020.25,1020.25,1,0,1.00
07/21/2004,02:59,1020.50,1020.50,1020.50,1020.50,5,0,5.00
07/21/2004,03:00,1020.25,1020.25,1020.25,1020.25,0,26,26.00
07/21/2004,03:01,1020.25,1020.50,1020.25,1020.50,4,58,62.00
07/21/2004,03:02,1020.50,1020.50,1020.25,1020.50,3,50,53.00
07/21/2004,03:03,1020.25,1020.25,1020.00,1020.00,0,34,34.00
07/21/2004,03:04,1020.25,1020.25,1020.25,1020.25,6,0,6.00
07/21/2004,03:05,1020.00,1020.00,1020.00,1020.00,0,52,52.00
07/21/2004,03:06,1020.25,1020.25,1020.00,1020.25,4,14,18.00
07/21/2004,03:07,1020.25,1020.25,1020.25,1020.25,4,0,4.00
07/21/2004,03:08,1020.00,1020.25,1020.00,1020.25,72,1,73.00
07/21/2004,03:10,1020.25,1020.25,1020.25,1020.25,1,0,1.00
07/21/2004,03:11,1020.50,1020.50,1020.50,1020.50,59,0,59.00
07/21/2004,03:12,1020.50,1020.75,1020.50,1020.75,24,0,24.00
07/21/2004,03:13,1020.75,1021.00,1020.75,1021.00,122,0,122.00
07/21/2004,03:14,1021.00,1021.00,1021.00,1021.00,56,0,56.00
07/21/2004,03:15,1021.00,1021.00,1021.00,1021.00,14,0,14.00
07/21/2004,03:16,1021.00,1021.00,1021.00,1021.00,47,0,47.00
07/21/2004,03:17,1021.00,1021.00,1021.00,1021.00,74,0,74.00
07/21/2004,03:18,1021.00,1021.00,1021.00,1021.00,1,0,1.00
07/21/2004,03:19,1021.00,1021.00,1020.75,1020.75,113,4,117.00
07/21/2004,03:20,1020.75,1021.00,1020.75,1021.00,1,47,48.00
07/21/2004,03:21,1020.75,1021.00,1020.75,1021.00,2,2,4.00
07/21/2004,03:22,1021.00,1021.00,1021.00,1021.00,1,0,1.00
07/21/2004,03:24,1020.75,1020.75,1020.50,1020.50,0,117,117.00
07/21/2004,03:25,1020.50,1020.50,1020.25,1020.25,52,50,102.00
07/21/2004,03:26,1020.50,1020.50,1020.50,1020.50,57,0,57.00
07/21/2004,03:27,1020.50,1020.50,1020.50,1020.50,17,0,17.00
07/21/2004,03:29,1020.50,1020.50,1020.50,1020.50,1,0,1.00
07/21/2004,03:30,1020.50,1020.50,1020.50,1020.50,81,0,81.00
07/21/2004,03:31,1020.50,1020.75,1020.50,1020.50,71,14,85.00
07/21/2004,03:33,1020.50,1020.50,1020.50,1020.50,0,55,55.00
07/21/2004,03:34,1020.50,1020.50,1020.50,1020.50,0,54,54.00
07/21/2004,03:35,1020.50,1020.50,1020.50,1020.50,0,121,121.00
07/21/2004,03:36,1020.50,1020.50,1020.50,1020.50,0,100,100.00
07/21/2004,03:37,1020.75,1020.75,1020.75,1020.75,19,0,19.00
07/21/2004,03:38,1020.75,1021.00,1020.75,1021.00,5,0,5.00
07/21/2004,03:39,1020.75,1020.75,1020.75,1020.75,0,37,37.00
07/21/2004,03:40,1020.75,1020.75,1020.75,1020.75,0,4,4.00
07/21/2004,03:41,1020.75,1020.75,1020.75,1020.75,0,12,12.00
07/21/2004,03:43,1020.75,1020.75,1020.75,1020.75,0,18,18.00
07/21/2004,03:44,1020.75,1020.75,1020.75,1020.75,0,5,5.00
07/21/2004,03:47,1020.75,1020.75,1020.75,1020.75,0,58,58.00
07/21/2004,03:48,1020.75,1020.75,1020.75,1020.75,0,35,35.00
07/21/2004,03:49,1020.75,1021.00,1020.75,1021.00,59,33,92.00
07/21/2004,03:50,1021.00,1021.00,1021.00,1021.00,19,0,19.00
07/21/2004,03:51,1021.00,1021.25,1021.00,1021.00,35,3,38.00
07/21/2004,03:52,1021.25,1021.25,1021.00,1021.25,87,1,88.00
07/21/2004,03:53,1021.25,1021.25,1021.25,1021.25,20,0,20.00
07/21/2004,03:54,1021.25,1021.50,1021.25,1021.50,5,0,5.00
07/21/2004,03:55,1021.50,1021.50,1021.25,1021.25,20,1,21.00
07/21/2004,03:56,1021.50,1021.75,1021.50,1021.75,65,0,65.00
07/21/2004,03:58,1021.50,1021.75,1021.50,1021.75,3,1,4.00
07/21/2004,04:01,1021.50,1021.75,1021.50,1021.75,1,2,3.00
07/21/2004,04:02,1021.75,1021.75,1021.75,1021.75,5,0,5.00
07/21/2004,04:03,1021.75,1021.75,1021.75,1021.75,4,0,4.00
07/21/2004,04:04,1021.50,1021.75,1021.50,1021.50,4,4,8.00
07/21/2004,04:05,1021.75,1021.75,1021.50,1021.50,59,35,94.00
07/21/2004,04:06,1021.50,1021.50,1021.50,1021.50,0,11,11.00
07/21/2004,04:07,1021.50,1021.75,1021.50,1021.75,1,3,4.00
07/21/2004,04:09,1021.50,1021.75,1021.50,1021.75,4,1,5.00
07/21/2004,04:10,1021.75,1021.75,1021.75,1021.75,1,0,1.00
07/21/2004,04:13,1021.75,1022.00,1021.75,1021.75,84,1,85.00
07/21/2004,04:14,1021.75,1021.75,1021.75,1021.75,0,34,34.00
07/21/2004,04:15,1021.75,1021.75,1021.75,1021.75,0,4,4.00
07/21/2004,04:16,1021.75,1022.00,1021.75,1022.00,3,2,5.00
07/21/2004,04:17,1022.00,1022.00,1022.00,1022.00,6,0,6.00
07/21/2004,04:18,1022.00,1022.25,1022.00,1022.00,77,4,81.00
07/21/2004,04:19,1022.25,1022.50,1022.25,1022.25,170,58,228.00
07/21/2004,04:20,1022.25,1022.50,1022.25,1022.25,1,26,27.00
07/21/2004,04:22,1022.25,1022.50,1022.25,1022.25,63,12,75.00
07/21/2004,04:23,1022.25,1022.25,1022.25,1022.25,0,2,2.00
07/21/2004,04:26,1022.25,1022.25,1022.25,1022.25,0,66,66.00
07/21/2004,04:28,1022.25,1022.25,1022.00,1022.25,118,40,158.00
07/21/2004,04:29,1022.25,1022.25,1022.25,1022.25,12,0,12.00
07/21/2004,04:30,1022.25,1022.25,1022.25,1022.25,13,0,13.00
07/21/2004,04:31,1022.25,1022.25,1022.25,1022.25,3,0,3.00
07/21/2004,04:32,1022.00,1022.00,1022.00,1022.00,0,113,113.00
07/21/2004,04:33,1021.75,1022.00,1021.75,1022.00,10,12,22.00
07/21/2004,04:34,1022.00,1022.00,1022.00,1022.00,10,0,10.00
07/21/2004,04:35,1022.00,1022.25,1022.00,1022.25,13,0,13.00
07/21/2004,04:37,1022.25,1022.25,1022.00,1022.00,1,1,2.00
07/21/2004,04:38,1022.00,1022.00,1022.00,1022.00,0,1,1.00
07/21/2004,04:39,1022.00,1022.00,1022.00,1022.00,0,23,23.00
07/21/2004,04:40,1022.00,1022.00,1021.75,1021.75,0,13,13.00
07/21/2004,04:41,1022.00,1022.00,1021.75,1022.00,31,1,32.00
07/21/2004,04:42,1022.25,1022.25,1022.25,1022.25,2,0,2.00
07/21/2004,04:43,1022.25,1022.25,1022.25,1022.25,5,0,5.00
07/21/2004,04:44,1022.25,1022.25,1022.25,1022.25,23,0,23.00
07/21/2004,04:45,1022.25,1022.25,1022.25,1022.25,2,0,2.00
07/21/2004,04:46,1022.25,1022.25,1022.25,1022.25,1,0,1.00
07/21/2004,04:47,1022.25,1022.25,1022.25,1022.25,6,0,6.00
07/21/2004,04:48,1022.25,1022.50,1022.25,1022.25,15,10,25.00
07/21/2004,04:49,1022.25,1022.25,1022.25,1022.25,0,3,3.00
07/21/2004,04:50,1022.25,1022.50,1022.25,1022.50,6,3,9.00
07/21/2004,04:51,1022.25,1022.50,1022.25,1022.25,1,4,5.00
07/21/2004,04:52,1022.25,1022.25,1022.25,1022.25,0,15,15.00
07/21/2004,04:53,1022.25,1022.25,1022.25,1022.25,0,24,24.00
07/21/2004,04:54,1022.25,1022.25,1022.25,1022.25,0,4,4.00
07/21/2004,04:55,1022.25,1022.25,1022.25,1022.25,0,40,40.00
07/21/2004,04:56,1022.25,1022.25,1022.25,1022.25,0,4,4.00
07/21/2004,04:57,1022.25,1022.50,1022.25,1022.50,2,2,4.00
07/21/2004,04:58,1022.25,1022.25,1022.25,1022.25,0,6,6.00
07/21/2004,04:59,1022.25,1022.25,1022.25,1022.25,0,19,19.00
07/21/2004,05:00,1022.25,1022.25,1022.00,1022.25,1,7,8.00
07/21/2004,05:01,1022.25,1022.50,1022.25,1022.25,2,2,4.00
07/21/2004,05:03,1022.25,1022.50,1022.25,1022.50,1,4,5.00
07/21/2004,05:04,1022.25,1022.50,1022.25,1022.50,10,1,11.00
07/21/2004,05:05,1022.25,1022.25,1022.25,1022.25,0,1,1.00
07/21/2004,05:06,1022.25,1022.25,1022.25,1022.25,0,1,1.00
07/21/2004,05:07,1022.25,1022.25,1022.25,1022.25,0,1,1.00
07/21/2004,05:08,1022.25,1022.25,1022.25,1022.25,0,37,37.00
07/21/2004,05:09,1022.25,1022.50,1022.25,1022.50,2,1,3.00
07/21/2004,05:10,1022.25,1022.50,1022.00,1022.00,50,44,94.00
07/21/2004,05:11,1022.25,1022.25,1022.25,1022.25,16,0,16.00
07/21/2004,05:12,1022.25,1022.25,1022.25,1022.25,22,0,22.00
07/21/2004,05:13,1022.25,1022.25,1022.25,1022.25,4,0,4.00
07/21/2004,05:14,1022.25,1022.25,1022.25,1022.25,1,0,1.00
07/21/2004,05:16,1022.25,1022.25,1022.25,1022.25,2,0,2.00
07/21/2004,05:17,1022.25,1022.25,1022.25,1022.25,1,0,1.00
07/21/2004,05:19,1022.00,1022.25,1022.00,1022.25,1,5,6.00
07/21/2004,05:20,1022.25,1022.25,1022.25,1022.25,1,0,1.00
07/21/2004,05:21,1022.00,1022.25,1022.00,1022.00,5,9,14.00
07/21/2004,05:22,1022.00,1022.00,1022.00,1022.00,0,13,13.00
07/21/2004,05:24,1022.00,1022.00,1022.00,1022.00,0,9,9.00
07/21/2004,05:26,1022.25,1022.25,1022.25,1022.25,11,0,11.00
07/21/2004,05:27,1022.00,1022.25,1022.00,1022.25,42,5,47.00
07/21/2004,05:29,1022.25,1022.25,1022.25,1022.25,13,0,13.00
07/21/2004,05:30,1022.25,1022.25,1022.25,1022.25,61,0,61.00
07/21/2004,05:31,1022.25,1022.25,1022.25,1022.25,103,0,103.00
07/21/2004,05:32,1022.00,1022.00,1022.00,1022.00,0,1,1.00
07/21/2004,05:33,1022.25,1022.25,1022.00,1022.00,1,5,6.00
07/21/2004,05:34,1022.00,1022.00,1022.00,1022.00,0,5,5.00
07/21/2004,05:35,1022.00,1022.25,1022.00,1022.25,1,1,2.00
07/21/2004,05:38,1022.25,1022.25,1022.25,1022.25,3,0,3.00
07/21/2004,05:39,1022.00,1022.00,1022.00,1022.00,0,10,10.00
07/21/2004,05:40,1022.00,1022.00,1022.00,1022.00,0,8,8.00
07/21/2004,05:41,1022.00,1022.00,1022.00,1022.00,0,60,60.00
07/21/2004,05:42,1021.75,1021.75,1021.75,1021.75,0,25,25.00
07/21/2004,05:43,1021.75,1021.75,1021.75,1021.75,0,8,8.00
07/21/2004,05:44,1021.75,1021.75,1021.75,1021.75,0,1,1.00
07/21/2004,05:45,1021.75,1021.75,1021.75,1021.75,0,1,1.00
07/21/2004,05:47,1022.00,1022.00,1022.00,1022.00,87,0,87.00
07/21/2004,05:48,1022.00,1022.25,1022.00,1022.25,14,0,14.00
07/21/2004,05:49,1022.25,1022.25,1022.00,1022.00,76,10,86.00
07/21/2004,05:50,1022.00,1022.00,1022.00,1022.00,0,5,5.00
07/21/2004,05:51,1022.25,1022.25,1022.25,1022.25,2,0,2.00
07/21/2004,05:53,1022.25,1022.25,1022.25,1022.25,75,0,75.00
07/21/2004,05:54,1022.00,1022.00,1022.00,1022.00,0,2,2.00
07/21/2004,05:55,1022.25,1022.25,1022.00,1022.00,6,135,141.00
07/21/2004,05:56,1022.00,1022.00,1022.00,1022.00,0,2,2.00
07/21/2004,06:00,1022.00,1022.00,1022.00,1022.00,0,20,20.00
07/21/2004,06:01,1021.75,1021.75,1021.75,1021.75,0,21,21.00
07/21/2004,06:02,1021.75,1022.00,1021.75,1021.75,37,3,40.00
07/21/2004,06:03,1022.00,1022.25,1022.00,1022.00,75,5,80.00
07/21/2004,06:04,1022.00,1022.00,1022.00,1022.00,0,12,12.00
07/21/2004,06:05,1022.00,1022.25,1022.00,1022.00,1,11,12.00
07/21/2004,06:06,1022.00,1022.00,1022.00,1022.00,0,18,18.00
07/21/2004,06:07,1022.00,1022.00,1022.00,1022.00,0,6,6.00
07/21/2004,06:08,1022.00,1022.00,1022.00,1022.00,0,6,6.00
07/21/2004,06:09,1022.00,1022.00,1022.00,1022.00,0,9,9.00
07/21/2004,06:10,1022.25,1022.25,1022.00,1022.25,6,12,18.00
07/21/2004,06:11,1022.25,1022.25,1022.25,1022.25,3,0,3.00
07/21/2004,06:12,1022.00,1022.00,1022.00,1022.00,0,72,72.00
07/21/2004,06:13,1022.00,1022.25,1022.00,1022.25,11,10,21.00
07/21/2004,06:15,1022.25,1022.25,1022.25,1022.25,5,0,5.00
07/21/2004,06:16,1022.00,1022.25,1022.00,1022.25,41,2,43.00
07/21/2004,06:17,1022.50,1022.50,1022.25,1022.25,7,5,12.00
07/21/2004,06:18,1022.25,1022.25,1022.25,1022.25,0,4,4.00
07/21/2004,06:19,1022.50,1022.50,1022.50,1022.50,102,0,102.00
07/21/2004,06:20,1022.50,1022.50,1022.25,1022.50,66,5,71.00
07/21/2004,06:21,1022.50,1022.50,1022.50,1022.50,62,0,62.00
07/21/2004,06:22,1022.25,1022.25,1022.25,1022.25,0,1,1.00
07/21/2004,06:23,1022.25,1022.25,1022.25,1022.25,0,3,3.00
07/21/2004,06:24,1022.25,1022.25,1022.25,1022.25,0,4,4.00
07/21/2004,06:25,1022.25,1022.25,1022.00,1022.00,0,27,27.00
07/21/2004,06:26,1022.00,1022.00,1022.00,1022.00,0,23,23.00
07/21/2004,06:27,1022.00,1022.00,1022.00,1022.00,0,22,22.00
07/21/2004,06:28,1022.00,1022.00,1021.75,1022.00,3,4,7.00
07/21/2004,06:29,1022.00,1022.00,1022.00,1022.00,13,0,13.00
07/21/2004,06:30,1022.00,1022.25,1022.00,1022.00,8,58,66.00
07/21/2004,06:31,1022.00,1022.00,1022.00,1022.00,0,6,6.00
07/21/2004,06:32,1022.00,1022.25,1021.75,1022.00,6,52,58.00
07/21/2004,06:33,1021.75,1021.75,1021.75,1021.75,0,1,1.00
07/21/2004,06:35,1021.75,1022.00,1021.75,1022.00,3,2,5.00
07/21/2004,06:36,1022.00,1022.00,1022.00,1022.00,36,0,36.00
07/21/2004,06:37,1022.25,1022.25,1022.25,1022.25,1,0,1.00
07/21/2004,06:38,1022.25,1022.25,1022.25,1022.25,2,0,2.00
07/21/2004,06:40,1022.25,1022.25,1021.75,1021.75,71,144,215.00
07/21/2004,06:42,1022.00,1022.25,1022.00,1022.00,30,1,31.00
07/21/2004,06:43,1022.00,1022.00,1022.00,1022.00,0,5,5.00
07/21/2004,06:44,1022.00,1022.25,1022.00,1022.00,2,33,35.00
07/21/2004,06:45,1022.00,1022.25,1022.00,1022.25,54,32,86.00
07/21/2004,06:46,1022.00,1022.25,1022.00,1022.25,1,22,23.00
07/21/2004,06:47,1022.00,1022.00,1022.00,1022.00,0,30,30.00
07/21/2004,06:48,1022.00,1022.00,1021.25,1022.00,151,436,587.00
07/21/2004,06:49,1022.00,1022.25,1022.00,1022.00,156,4,160.00
07/21/2004,06:50,1022.00,1022.25,1022.00,1022.25,1,4,5.00
07/21/2004,06:51,1022.25,1022.25,1022.00,1022.00,6,9,15.00
07/21/2004,06:52,1022.00,1022.00,1021.75,1021.75,0,166,166.00
07/21/2004,06:53,1021.75,1021.75,1021.75,1021.75,0,105,105.00
07/21/2004,06:54,1022.00,1022.00,1021.75,1022.00,152,10,162.00
07/21/2004,06:56,1022.00,1022.25,1022.00,1022.25,5,0,5.00
07/21/2004,06:57,1022.00,1022.00,1021.50,1021.75,83,138,221.00
07/21/2004,06:58,1021.75,1021.75,1021.75,1021.75,15,0,15.00
07/21/2004,06:59,1021.75,1022.00,1021.50,1021.50,45,130,175.00
07/21/2004,07:00,1021.50,1021.75,1021.50,1021.75,2,151,153.00
07/21/2004,07:01,1021.75,1021.75,1021.50,1021.75,6,2,8.00
07/21/2004,07:02,1021.75,1021.75,1021.75,1021.75,187,0,187.00
07/21/2004,07:03,1021.75,1021.75,1021.50,1021.75,35,181,216.00
07/21/2004,07:04,1021.75,1021.75,1021.75,1021.75,60,0,60.00
07/21/2004,07:06,1021.75,1021.75,1021.50,1021.50,13,504,517.00
07/21/2004,07:07,1021.50,1021.50,1021.50,1021.50,0,343,343.00
07/21/2004,07:08,1021.50,1021.75,1021.50,1021.75,154,425,579.00
07/21/2004,07:09,1021.50,1021.75,1021.50,1021.50,1,30,31.00
07/21/2004,07:10,1021.75,1021.75,1021.25,1021.25,1,100,101.00
07/21/2004,07:11,1021.25,1021.50,1021.25,1021.50,39,86,125.00
07/21/2004,07:12,1021.50,1021.50,1021.50,1021.50,128,0,128.00
07/21/2004,07:13,1021.50,1021.75,1021.50,1021.75,2,0,2.00
07/21/2004,07:14,1021.75,1021.75,1021.75,1021.75,7,0,7.00
07/21/2004,07:15,1021.75,1021.75,1021.50,1021.50,16,4,20.00
07/21/2004,07:16,1021.50,1021.75,1021.50,1021.50,3,93,96.00
07/21/2004,07:17,1021.50,1021.75,1021.50,1021.75,10,5,15.00
07/21/2004,07:18,1021.50,1021.50,1021.50,1021.50,0,3,3.00
07/21/2004,07:19,1021.50,1021.50,1021.50,1021.50,0,50,50.00
07/21/2004,07:20,1021.50,1021.50,1021.50,1021.50,0,76,76.00
07/21/2004,07:21,1021.50,1021.50,1021.25,1021.50,10,34,44.00
07/21/2004,07:22,1021.50,1021.75,1021.50,1021.50,60,30,90.00
07/21/2004,07:23,1021.50,1021.50,1021.50,1021.50,0,26,26.00
07/21/2004,07:24,1021.50,1021.50,1021.50,1021.50,0,15,15.00
07/21/2004,07:25,1021.75,1021.75,1021.50,1021.75,4,40,44.00
07/21/2004,07:26,1021.75,1021.75,1021.50,1021.50,6,81,87.00
07/21/2004,07:27,1021.50,1021.75,1021.50,1021.75,6,5,11.00
07/21/2004,07:29,1021.50,1021.75,1021.50,1021.75,7,1,8.00
07/21/2004,07:30,1021.75,1021.75,1021.75,1021.75,21,0,21.00
07/21/2004,07:31,1021.50,1021.50,1021.25,1021.50,31,192,223.00
07/21/2004,07:32,1021.50,1021.50,1021.50,1021.50,9,0,9.00
07/21/2004,07:33,1021.50,1021.75,1021.25,1021.50,72,21,93.00
07/21/2004,07:34,1021.25,1021.25,1021.25,1021.25,0,5,5.00
07/21/2004,07:35,1021.25,1021.25,1021.25,1021.25,0,16,16.00
07/21/2004,07:36,1021.25,1021.50,1021.25,1021.50,13,2,15.00
07/21/2004,07:37,1021.50,1021.50,1021.25,1021.25,5,1,6.00
07/21/2004,07:38,1021.25,1021.50,1021.25,1021.50,4,28,32.00
07/21/2004,07:39,1021.50,1021.50,1021.25,1021.25,2,1,3.00
07/21/2004,07:40,1021.50,1021.50,1021.25,1021.25,66,52,118.00
07/21/2004,07:41,1021.50,1021.50,1021.25,1021.50,25,2,27.00
07/21/2004,07:42,1021.50,1021.50,1021.25,1021.25,56,52,108.00
07/21/2004,07:43,1021.50,1021.50,1021.25,1021.50,106,2,108.00
07/21/2004,07:44,1021.50,1021.50,1021.25,1021.50,38,53,91.00
07/21/2004,07:45,1021.25,1021.50,1021.25,1021.25,26,5,31.00
07/21/2004,07:46,1021.25,1021.50,1021.25,1021.25,50,5,55.00
07/21/2004,07:47,1021.25,1021.25,1021.25,1021.25,0,49,49.00
07/21/2004,07:48,1021.00,1021.50,1021.00,1021.00,80,142,222.00
07/21/2004,07:49,1021.00,1021.25,1021.00,1021.00,4,68,72.00
07/21/2004,07:50,1021.25,1021.25,1021.00,1021.00,6,175,181.00
07/21/2004,07:51,1021.00,1021.25,1020.75,1021.00,73,97,170.00
07/21/2004,07:52,1021.00,1021.00,1020.75,1021.00,376,64,440.00
07/21/2004,07:53,1021.00,1021.00,1021.00,1021.00,90,0,90.00
07/21/2004,07:54,1021.00,1021.00,1020.75,1021.00,145,2,147.00
07/21/2004,07:55,1021.00,1021.25,1020.75,1021.00,191,77,268.00
07/21/2004,07:56,1021.00,1021.00,1020.75,1021.00,5,34,39.00
07/21/2004,07:57,1021.00,1021.25,1020.75,1021.00,293,173,466.00
07/21/2004,07:58,1021.00,1021.25,1021.00,1021.00,174,5,179.00
07/21/2004,07:59,1021.25,1021.25,1021.00,1021.25,52,7,59.00
07/21/2004,08:00,1021.25,1021.25,1021.25,1021.25,331,0,331.00
07/21/2004,08:01,1021.25,1021.25,1021.00,1021.25,203,1,204.00
07/21/2004,08:02,1021.25,1021.50,1021.25,1021.50,379,0,379.00
07/21/2004,08:03,1021.50,1021.75,1021.25,1021.75,231,23,254.00
07/21/2004,08:04,1021.75,1021.75,1021.50,1021.75,217,9,226.00
07/21/2004,08:05,1021.75,1021.75,1021.50,1021.75,7,4,11.00
07/21/2004,08:06,1021.50,1021.75,1021.50,1021.75,53,2,55.00
07/21/2004,08:07,1021.75,1021.75,1021.50,1021.50,5,14,19.00
07/21/2004,08:08,1021.75,1021.75,1021.50,1021.75,71,7,78.00
07/21/2004,08:09,1021.75,1021.75,1021.50,1021.50,126,101,227.00
07/21/2004,08:10,1021.75,1021.75,1021.50,1021.75,4,1,5.00
07/21/2004,08:11,1021.50,1021.50,1021.50,1021.50,0,1,1.00
07/21/2004,08:12,1021.50,1021.75,1021.50,1021.75,136,7,143.00
07/21/2004,08:13,1022.00,1022.25,1022.00,1022.00,489,186,675.00
07/21/2004,08:14,1022.25,1022.50,1022.00,1022.50,229,177,406.00
07/21/2004,08:15,1022.50,1022.75,1022.25,1022.25,419,387,806.00
07/21/2004,08:16,1022.50,1022.50,1022.25,1022.25,5,30,35.00
07/21/2004,08:17,1022.50,1022.50,1022.00,1022.25,119,294,413.00
07/21/2004,08:18,1022.50,1022.50,1022.00,1022.00,3,235,238.00
07/21/2004,08:19,1022.25,1022.25,1022.00,1022.00,6,63,69.00
07/21/2004,08:20,1022.25,1022.25,1022.00,1022.25,73,1,74.00
07/21/2004,08:21,1022.25,1022.25,1022.00,1022.25,390,3,393.00
07/21/2004,08:22,1022.00,1022.50,1022.00,1022.50,190,10,200.00
07/21/2004,08:23,1022.50,1022.50,1022.25,1022.50,312,1,313.00
07/21/2004,08:24,1022.75,1022.75,1022.25,1022.50,259,289,548.00
07/21/2004,08:25,1022.25,1022.25,1022.00,1022.00,7,206,213.00
07/21/2004,08:26,1022.00,1022.25,1022.00,1022.25,30,84,114.00
07/21/2004,08:27,1022.00,1022.25,1022.00,1022.25,299,7,306.00
07/21/2004,08:28,1022.25,1022.50,1022.25,1022.25,12,175,187.00
07/21/2004,08:29,1022.25,1022.25,1021.75,1022.00,115,500,615.00
07/21/2004,08:30,1021.75,1022.25,1021.50,1021.50,907,819,1726.00
07/21/2004,08:31,1021.50,1021.75,1021.25,1021.75,3444,1064,4508.00
07/21/2004,08:32,1021.50,1021.75,1021.50,1021.50,1106,158,1264.00
07/21/2004,08:33,1021.50,1022.00,1021.50,1021.50,1053,1090,2143.00
07/21/2004,08:34,1021.50,1021.75,1021.00,1021.25,867,2828,3695.00
07/21/2004,08:35,1021.25,1021.50,1021.00,1021.25,2223,804,3027.00
07/21/2004,08:36,1021.25,1021.50,1021.00,1021.00,1274,1568,2842.00
07/21/2004,08:37,1021.00,1022.00,1021.00,1021.50,3428,2803,6231.00
07/21/2004,08:38,1021.75,1021.75,1021.25,1021.75,571,421,992.00
07/21/2004,08:39,1021.50,1022.00,1021.25,1021.25,1252,1685,2937.00
07/21/2004,08:40,1021.50,1021.50,1021.00,1021.25,638,1468,2106.00
07/21/2004,08:41,1021.25,1022.00,1021.25,1021.50,3822,945,4767.00
07/21/2004,08:42,1021.50,1022.00,1021.50,1021.75,1776,1023,2799.00
07/21/2004,08:43,1021.75,1022.25,1021.75,1022.00,3636,190,3826.00
07/21/2004,08:44,1022.25,1022.50,1022.00,1022.25,1308,443,1751.00
07/21/2004,08:45,1022.50,1022.50,1021.75,1022.00,1027,2085,3112.00
07/21/2004,08:46,1022.00,1022.75,1021.50,1022.25,4021,2663,6684.00
07/21/2004,08:47,1022.25,1022.25,1021.75,1022.00,1288,1536,2824.00
07/21/2004,08:48,1022.00,1022.25,1021.75,1022.00,349,663,1012.00
07/21/2004,08:49,1022.00,1022.75,1021.75,1022.50,2680,1877,4557.00
07/21/2004,08:50,1022.50,1023.00,1021.75,1021.75,2284,3162,5446.00
07/21/2004,08:51,1021.75,1022.00,1021.75,1022.00,588,561,1149.00
07/21/2004,08:52,1021.75,1022.00,1020.75,1021.25,2149,7975,10124.00
07/21/2004,08:53,1021.00,1021.25,1020.75,1020.75,771,1389,2160.00
07/21/2004,08:54,1021.00,1021.75,1020.50,1021.75,2373,1709,4082.00
07/21/2004,08:55,1021.75,1021.75,1020.75,1020.75,966,1555,2521.00
07/21/2004,08:56,1020.75,1021.00,1020.50,1020.75,1726,2731,4457.00
07/21/2004,08:57,1020.75,1021.25,1020.50,1020.75,1461,2386,3847.00
07/21/2004,08:58,1020.75,1020.75,1020.25,1020.50,1078,1011,2089.00
07/21/2004,08:59,1020.50,1021.25,1020.25,1021.00,1899,1994,3893.00
07/21/2004,09:00,1021.00,1021.50,1020.75,1020.75,885,660,1545.00
07/21/2004,09:01,1020.75,1021.25,1020.50,1020.75,1300,1096,2396.00
07/21/2004,09:02,1020.75,1021.00,1020.50,1020.75,735,683,1418.00
07/21/2004,09:03,1020.75,1021.00,1020.00,1020.00,771,2258,3029.00
07/21/2004,09:04,1020.00,1020.50,1020.00,1020.00,918,1542,2460.00
07/21/2004,09:05,1020.25,1021.00,1020.00,1021.00,1683,638,2321.00
07/21/2004,09:06,1021.00,1021.50,1020.75,1021.25,1125,318,1443.00
07/21/2004,09:07,1021.25,1021.25,1020.25,1021.00,607,1170,1777.00
07/21/2004,09:08,1021.00,1021.50,1020.50,1021.50,729,147,876.00
07/21/2004,09:09,1021.50,1021.75,1021.25,1021.50,638,467,1105.00
07/21/2004,09:10,1021.25,1021.50,1021.00,1021.25,1057,353,1410.00
07/21/2004,09:11,1021.25,1021.75,1021.25,1021.50,506,684,1190.00
07/21/2004,09:12,1021.50,1022.00,1021.25,1021.50,927,126,1053.00
07/21/2004,09:13,1021.50,1021.75,1021.25,1021.50,293,527,820.00
07/21/2004,09:14,1021.75,1021.75,1021.50,1021.75,504,55,559.00
07/21/2004,09:15,1021.50,1022.50,1021.50,1022.00,1519,1073,2592.00
07/21/2004,09:16,1022.25,1022.75,1022.00,1022.50,1368,335,1703.00
07/21/2004,09:17,1022.50,1023.00,1022.25,1023.00,1543,757,2300.00
07/21/2004,09:18,1022.75,1023.25,1022.50,1023.25,3630,819,4449.00
07/21/2004,09:19,1023.25,1024.00,1023.25,1023.25,4690,3133,7823.00
07/21/2004,09:20,1023.25,1023.75,1023.25,1023.75,552,714,1266.00
07/21/2004,09:21,1023.50,1023.75,1023.25,1023.25,360,1064,1424.00
07/21/2004,09:22,1023.25,1023.25,1022.75,1022.75,179,1094,1273.00
07/21/2004,09:23,1022.75,1023.00,1022.25,1022.25,1011,2189,3200.00
07/21/2004,09:24,1022.25,1022.50,1022.25,1022.25,140,933,1073.00
07/21/2004,09:25,1022.50,1022.75,1022.25,1022.50,1697,1434,3131.00
07/21/2004,09:26,1022.50,1022.50,1022.25,1022.25,483,357,840.00
07/21/2004,09:27,1022.25,1022.25,1021.75,1022.25,895,2783,3678.00
07/21/2004,09:28,1022.25,1022.50,1022.00,1022.50,1258,1011,2269.00
07/21/2004,09:29,1022.50,1023.00,1022.25,1022.75,1325,1318,2643.00
07/21/2004,09:30,1022.50,1022.75,1022.50,1022.50,137,292,429.00
07/21/2004,09:31,1022.50,1022.75,1022.00,1022.00,339,1313,1652.00
07/21/2004,09:32,1022.00,1022.25,1021.50,1022.00,2131,1730,3861.00
07/21/2004,09:33,1022.00,1022.50,1022.00,1022.50,1000,348,1348.00
07/21/2004,09:34,1022.50,1022.75,1022.25,1022.25,729,646,1375.00
07/21/2004,09:35,1022.25,1022.50,1022.25,1022.25,8,1467,1475.00
07/21/2004,09:36,1022.25,1022.50,1022.00,1022.50,596,718,1314.00
07/21/2004,09:37,1022.25,1022.50,1021.75,1022.25,399,1509,1908.00
07/21/2004,09:38,1022.00,1022.25,1021.50,1021.50,108,1626,1734.00
07/21/2004,09:39,1021.50,1022.00,1021.25,1021.75,751,1001,1752.00
07/21/2004,09:40,1021.75,1022.00,1021.50,1021.75,513,989,1502.00
07/21/2004,09:41,1022.00,1022.25,1021.75,1022.00,726,434,1160.00
07/21/2004,09:42,1022.00,1022.25,1021.75,1022.00,82,346,428.00
07/21/2004,09:43,1021.75,1021.75,1021.00,1021.25,456,1650,2106.00
07/21/2004,09:44,1021.50,1021.50,1021.00,1021.50,466,530,996.00
07/21/2004,09:45,1021.25,1022.50,1021.25,1022.50,2725,673,3398.00
07/21/2004,09:46,1022.50,1022.50,1022.00,1022.00,311,291,602.00
07/21/2004,09:47,1022.00,1022.25,1021.75,1022.00,336,1279,1615.00
07/21/2004,09:48,1022.00,1022.25,1021.75,1021.75,573,479,1052.00
07/21/2004,09:49,1021.75,1021.75,1021.50,1021.50,101,664,765.00
07/21/2004,09:50,1021.50,1021.75,1021.25,1021.50,704,947,1651.00
07/21/2004,09:51,1021.50,1022.00,1021.50,1022.00,777,303,1080.00
07/21/2004,09:52,1022.00,1022.75,1022.00,1022.75,1839,362,2201.00
07/21/2004,09:53,1022.75,1022.75,1022.25,1022.25,218,557,775.00
07/21/2004,09:54,1022.50,1022.50,1022.00,1022.25,485,344,829.00
07/21/2004,09:55,1022.50,1022.50,1021.75,1022.00,402,687,1089.00
07/21/2004,09:56,1022.00,1022.50,1022.00,1022.25,570,73,643.00
07/21/2004,09:57,1022.25,1022.50,1022.25,1022.25,208,67,275.00
07/21/2004,09:58,1022.25,1022.50,1021.50,1021.50,73,1333,1406.00
07/21/2004,09:59,1021.50,1021.50,1021.25,1021.50,453,1374,1827.00
07/21/2004,10:00,1021.50,1021.75,1021.25,1021.50,317,686,1003.00
07/21/2004,10:01,1021.50,1021.50,1020.75,1021.25,770,1272,2042.00
07/21/2004,10:02,1021.25,1021.25,1020.50,1020.50,424,2418,2842.00
07/21/2004,10:03,1020.50,1021.00,1020.50,1020.75,693,720,1413.00
07/21/2004,10:04,1020.75,1020.75,1020.00,1020.00,105,996,1101.00
07/21/2004,10:05,1020.00,1020.25,1019.75,1019.75,1428,1678,3106.00
07/21/2004,10:06,1019.75,1020.00,1019.50,1019.75,1160,1862,3022.00
07/21/2004,10:07,1019.75,1020.00,1019.75,1020.00,1249,397,1646.00
07/21/2004,10:08,1020.00,1020.00,1019.25,1019.50,852,1299,2151.00
07/21/2004,10:09,1019.50,1019.50,1018.50,1019.00,3060,4318,7378.00
07/21/2004,10:10,1019.25,1019.50,1019.00,1019.50,1457,851,2308.00
07/21/2004,10:11,1019.25,1019.50,1019.25,1019.50,217,393,610.00
07/21/2004,10:12,1019.50,1019.75,1019.25,1019.50,655,85,740.00
07/21/2004,10:13,1019.75,1019.75,1019.25,1019.50,440,1010,1450.00
07/21/2004,10:14,1019.50,1019.50,1019.25,1019.50,122,108,230.00
07/21/2004,10:15,1019.50,1019.75,1019.25,1019.75,711,239,950.00
07/21/2004,10:16,1019.50,1019.75,1019.25,1019.50,510,723,1233.00
07/21/2004,10:17,1019.50,1019.75,1018.75,1019.25,638,1353,1991.00
07/21/2004,10:18,1019.25,1019.50,1019.00,1019.25,326,403,729.00
07/21/2004,10:19,1019.00,1019.25,1018.50,1018.75,426,963,1389.00
07/21/2004,10:20,1018.75,1019.25,1018.75,1019.00,490,339,829.00
07/21/2004,10:21,1018.75,1019.50,1018.75,1019.25,900,267,1167.00
07/21/2004,10:22,1019.25,1019.50,1019.00,1019.50,403,54,457.00
07/21/2004,10:23,1019.50,1019.75,1019.50,1019.50,286,909,1195.00
07/21/2004,10:24,1019.50,1019.75,1019.25,1019.50,226,316,542.00
07/21/2004,10:25,1019.50,1019.75,1019.50,1019.75,1101,21,1122.00
07/21/2004,10:26,1019.75,1020.00,1019.50,1019.50,717,607,1324.00
07/21/2004,10:27,1019.75,1019.75,1019.50,1019.75,189,118,307.00
07/21/2004,10:28,1019.50,1020.00,1019.50,1020.00,1134,391,1525.00
07/21/2004,10:29,1020.00,1020.00,1019.50,1019.50,144,796,940.00
07/21/2004,10:30,1019.50,1020.00,1019.50,1019.75,190,114,304.00
07/21/2004,10:31,1019.75,1019.75,1019.50,1019.75,259,488,747.00
07/21/2004,10:32,1019.75,1020.00,1019.75,1020.00,832,31,863.00
07/21/2004,10:33,1019.75,1020.00,1019.75,1019.75,390,230,620.00
07/21/2004,10:34,1019.75,1020.00,1019.75,1020.00,452,96,548.00
07/21/2004,10:35,1019.75,1020.00,1019.50,1019.75,104,499,603.00
07/21/2004,10:36,1019.50,1019.75,1019.25,1019.50,239,876,1115.00
07/21/2004,10:37,1019.50,1019.75,1019.25,1019.25,145,301,446.00
07/21/2004,10:38,1019.50,1019.75,1019.25,1019.75,352,2,354.00
07/21/2004,10:39,1019.50,1020.00,1019.50,1020.00,420,234,654.00
07/21/2004,10:40,1020.00,1020.25,1019.75,1020.00,596,926,1522.00
07/21/2004,10:41,1020.00,1020.00,1019.50,1019.75,525,396,921.00
07/21/2004,10:42,1019.75,1020.00,1019.50,1019.50,47,66,113.00
07/21/2004,10:43,1019.50,1019.75,1019.50,1019.75,30,5,35.00
07/21/2004,10:44,1019.50,1019.75,1019.50,1019.75,51,11,62.00
07/21/2004,10:45,1019.50,1019.75,1019.00,1019.00,185,800,985.00
07/21/2004,10:46,1019.00,1019.25,1019.00,1019.00,44,446,490.00
07/21/2004,10:47,1019.00,1019.25,1018.50,1018.75,380,1127,1507.00
07/21/2004,10:48,1018.75,1019.25,1018.75,1019.25,178,141,319.00
07/21/2004,10:49,1019.00,1019.50,1018.75,1019.50,988,215,1203.00
07/21/2004,10:50,1019.50,1019.75,1019.50,1019.50,235,230,465.00
07/21/2004,10:51,1019.75,1019.75,1019.50,1019.75,189,59,248.00
07/21/2004,10:52,1019.75,1019.75,1019.50,1019.50,45,42,87.00
07/21/2004,10:53,1019.50,1019.75,1019.25,1019.25,104,217,321.00
07/21/2004,10:54,1019.50,1019.50,1019.25,1019.50,85,6,91.00
07/21/2004,10:55,1019.50,1019.50,1018.75,1018.75,301,1213,1514.00
07/21/2004,10:56,1018.75,1019.00,1018.50,1018.75,398,814,1212.00
07/21/2004,10:57,1018.75,1019.00,1018.00,1018.25,506,2038,2544.00
07/21/2004,10:58,1018.25,1018.50,1018.25,1018.50,218,1011,1229.00
07/21/2004,10:59,1018.25,1019.00,1018.25,1018.75,968,321,1289.00
07/21/2004,11:00,1018.75,1018.75,1017.75,1017.75,59,3080,3139.00
07/21/2004,11:01,1017.75,1018.00,1017.50,1017.75,1571,2468,4039.00
07/21/2004,11:02,1018.00,1018.00,1017.50,1017.75,93,417,510.00
07/21/2004,11:03,1017.75,1018.00,1017.25,1017.75,1385,3146,4531.00
07/21/2004,11:04,1017.75,1018.00,1017.25,1017.50,478,1358,1836.00
07/21/2004,11:05,1017.75,1018.00,1017.00,1017.25,1857,1965,3822.00
07/21/2004,11:06,1017.25,1017.50,1016.75,1017.00,888,1877,2765.00
07/21/2004,11:07,1017.00,1017.25,1016.75,1017.00,1710,747,2457.00
07/21/2004,11:08,1017.00,1017.25,1017.00,1017.25,352,1696,2048.00
07/21/2004,11:09,1017.00,1017.25,1016.75,1016.75,131,386,517.00
07/21/2004,11:10,1017.00,1017.50,1017.00,1017.00,674,921,1595.00
07/21/2004,11:11,1017.00,1017.50,1017.00,1017.25,483,216,699.00
07/21/2004,11:12,1017.00,1017.25,1016.75,1017.25,433,421,854.00
07/21/2004,11:13,1017.25,1017.25,1016.50,1016.50,461,1497,1958.00
07/21/2004,11:14,1016.75,1017.25,1016.50,1017.00,1390,603,1993.00
07/21/2004,11:15,1017.25,1017.25,1016.50,1016.75,38,1205,1243.00
07/21/2004,11:16,1016.75,1017.00,1016.50,1016.50,384,1018,1402.00
07/21/2004,11:17,1016.50,1016.75,1016.25,1016.50,833,1241,2074.00
07/21/2004,11:18,1016.25,1016.50,1015.50,1016.25,1778,4220,5998.00
07/21/2004,11:19,1016.25,1016.50,1016.00,1016.00,568,809,1377.00
07/21/2004,11:20,1016.00,1016.25,1016.00,1016.00,209,1352,1561.00
07/21/2004,11:21,1016.25,1016.25,1015.75,1016.25,490,417,907.00
07/21/2004,11:22,1016.25,1016.25,1015.75,1016.25,553,1788,2341.00
07/21/2004,11:23,1016.25,1016.50,1016.00,1016.25,636,828,1464.00
07/21/2004,11:24,1016.00,1016.50,1016.00,1016.50,266,67,333.00
07/21/2004,11:25,1016.25,1016.50,1016.00,1016.25,263,533,796.00
07/21/2004,11:26,1016.25,1016.50,1016.25,1016.50,153,82,235.00
07/21/2004,11:27,1016.50,1016.75,1016.25,1016.75,961,439,1400.00
07/21/2004,11:28,1016.50,1016.75,1016.25,1016.75,297,177,474.00
07/21/2004,11:29,1016.50,1016.75,1016.50,1016.75,183,25,208.00
07/21/2004,11:30,1016.75,1016.75,1016.50,1016.50,69,245,314.00
07/21/2004,11:31,1016.50,1016.75,1016.00,1016.00,230,1389,1619.00
07/21/2004,11:32,1016.00,1016.25,1015.75,1016.00,514,1316,1830.00
07/21/2004,11:33,1016.00,1016.25,1015.75,1016.00,592,70,662.00
07/21/2004,11:34,1016.00,1016.25,1015.75,1016.00,26,492,518.00
07/21/2004,11:35,1016.00,1016.25,1015.75,1016.00,180,51,231.00
07/21/2004,11:36,1016.00,1016.25,1016.00,1016.25,367,61,428.00
07/21/2004,11:37,1016.25,1016.25,1016.00,1016.25,131,21,152.00
07/21/2004,11:38,1016.25,1016.50,1016.00,1016.50,322,229,551.00
07/21/2004,11:39,1016.25,1017.00,1016.25,1017.00,1598,102,1700.00
07/21/2004,11:40,1017.00,1017.00,1016.75,1017.00,346,250,596.00
07/21/2004,11:41,1016.75,1017.25,1016.75,1017.00,846,294,1140.00
07/21/2004,11:42,1017.00,1017.25,1017.00,1017.25,238,28,266.00
07/21/2004,11:43,1017.00,1017.25,1017.00,1017.25,407,63,470.00
07/21/2004,11:44,1017.25,1017.50,1017.00,1017.50,1366,35,1401.00
07/21/2004,11:45,1017.50,1017.50,1017.25,1017.25,906,39,945.00
07/21/2004,11:46,1017.50,1017.75,1017.25,1017.75,609,198,807.00
07/21/2004,11:47,1017.50,1017.50,1017.25,1017.25,41,1138,1179.00
07/21/2004,11:48,1017.25,1018.25,1017.25,1017.75,2667,498,3165.00
07/21/2004,11:49,1018.00,1018.00,1017.75,1018.00,343,102,445.00
07/21/2004,11:50,1017.75,1018.00,1017.75,1018.00,124,113,237.00
07/21/2004,11:51,1018.00,1018.00,1017.75,1018.00,390,27,417.00
07/21/2004,11:52,1017.75,1018.00,1017.25,1017.25,38,854,892.00
07/21/2004,11:53,1017.25,1017.50,1017.00,1017.25,54,447,501.00
07/21/2004,11:54,1017.00,1017.75,1017.00,1017.50,728,159,887.00
07/21/2004,11:55,1017.50,1017.50,1017.25,1017.25,75,26,101.00
07/21/2004,11:56,1017.25,1017.25,1016.75,1017.00,320,946,1266.00
07/21/2004,11:57,1016.75,1017.50,1016.75,1017.25,390,143,533.00
07/21/2004,11:58,1017.25,1017.25,1017.00,1017.25,7,19,26.00
07/21/2004,11:59,1017.25,1017.25,1017.00,1017.25,144,5,149.00
07/21/2004,12:00,1017.00,1017.25,1017.00,1017.00,75,10,85.00
07/21/2004,12:01,1017.00,1017.00,1016.50,1016.75,271,378,649.00
07/21/2004,12:02,1016.50,1017.00,1016.50,1016.75,71,82,153.00
07/21/2004,12:03,1016.75,1017.00,1016.75,1016.75,15,212,227.00
07/21/2004,12:04,1016.75,1016.75,1016.25,1016.25,191,347,538.00
07/21/2004,12:05,1016.25,1016.75,1016.25,1016.75,577,148,725.00
07/21/2004,12:06,1016.50,1016.75,1016.50,1016.75,137,7,144.00
07/21/2004,12:07,1016.75,1017.00,1016.75,1016.75,248,50,298.00
07/21/2004,12:08,1017.00,1017.25,1016.75,1017.25,393,20,413.00
07/21/2004,12:09,1017.25,1017.25,1017.00,1017.25,215,18,233.00
07/21/2004,12:10,1017.25,1017.75,1017.25,1017.75,1614,17,1631.00
07/21/2004,12:11,1017.50,1017.75,1017.50,1017.50,306,396,702.00
07/21/2004,12:12,1017.75,1017.75,1017.00,1017.25,109,614,723.00
07/21/2004,12:13,1017.25,1017.25,1016.75,1017.00,86,428,514.00
07/21/2004,12:14,1017.25,1017.25,1017.00,1017.25,353,59,412.00
07/21/2004,12:15,1017.25,1017.50,1017.25,1017.25,96,402,498.00
07/21/2004,12:16,1017.00,1017.25,1016.25,1016.50,678,1392,2070.00
07/21/2004,12:17,1016.50,1016.75,1016.50,1016.50,52,271,323.00
07/21/2004,12:18,1016.50,1017.00,1016.25,1017.00,1239,293,1532.00
07/21/2004,12:19,1016.75,1017.00,1016.75,1017.00,518,12,530.00
07/21/2004,12:20,1017.00,1017.00,1015.75,1015.75,311,2186,2497.00
07/21/2004,12:21,1015.75,1016.00,1015.50,1016.00,378,933,1311.00
07/21/2004,12:22,1016.00,1016.00,1015.25,1015.75,1349,2151,3500.00
07/21/2004,12:23,1015.75,1016.00,1015.75,1015.75,141,418,559.00
07/21/2004,12:24,1016.00,1016.00,1014.50,1014.50,763,3516,4279.00
07/21/2004,12:25,1014.75,1015.00,1014.50,1015.00,1083,1227,2310.00
07/21/2004,12:26,1015.00,1015.00,1014.00,1014.75,1793,3885,5678.00
07/21/2004,12:27,1014.75,1014.75,1014.25,1014.50,562,1074,1636.00
07/21/2004,12:28,1014.75,1014.75,1014.50,1014.50,125,679,804.00
07/21/2004,12:29,1014.50,1014.75,1014.25,1014.50,903,154,1057.00
07/21/2004,12:30,1014.50,1015.00,1014.50,1014.75,624,216,840.00
07/21/2004,12:31,1014.50,1014.75,1014.25,1014.50,292,905,1197.00
07/21/2004,12:32,1014.50,1015.00,1014.50,1014.75,818,119,937.00
07/21/2004,12:33,1014.75,1015.00,1014.50,1014.50,302,436,738.00
07/21/2004,12:34,1014.50,1015.25,1014.50,1015.00,907,296,1203.00
07/21/2004,12:35,1014.75,1015.00,1014.75,1014.75,41,194,235.00
07/21/2004,12:36,1014.75,1015.25,1014.75,1015.00,1064,38,1102.00
07/21/2004,12:37,1015.00,1015.25,1015.00,1015.00,535,33,568.00
07/21/2004,12:38,1015.00,1015.50,1015.00,1015.50,208,93,301.00
07/21/2004,12:39,1015.25,1015.50,1015.00,1015.25,161,617,778.00
07/21/2004,12:40,1015.25,1015.25,1014.75,1015.00,640,525,1165.00
07/21/2004,12:41,1015.00,1015.25,1014.75,1015.00,128,411,539.00
07/21/2004,12:42,1015.00,1015.25,1014.25,1014.50,170,1212,1382.00
07/21/2004,12:43,1014.50,1015.00,1014.25,1014.25,243,718,961.00
07/21/2004,12:44,1014.25,1014.25,1014.00,1014.25,91,1136,1227.00
07/21/2004,12:45,1014.25,1014.50,1014.25,1014.25,628,685,1313.00
07/21/2004,12:46,1014.25,1014.50,1014.00,1014.00,357,391,748.00
07/21/2004,12:47,1014.25,1014.25,1013.50,1014.25,1208,3151,4359.00
07/21/2004,12:48,1014.25,1014.25,1013.75,1013.75,412,730,1142.00
07/21/2004,12:49,1013.75,1014.00,1013.50,1013.75,163,409,572.00
07/21/2004,12:50,1013.75,1013.75,1012.50,1013.25,2334,4471,6805.00
07/21/2004,12:51,1013.25,1013.50,1012.50,1012.50,1197,1972,3169.00
07/21/2004,12:52,1012.75,1013.25,1012.50,1013.00,775,1476,2251.00
07/21/2004,12:53,1013.00,1013.00,1012.75,1013.00,779,1036,1815.00
07/21/2004,12:54,1013.00,1013.25,1012.50,1012.75,1088,1044,2132.00
07/21/2004,12:55,1013.00,1013.25,1012.75,1013.25,861,350,1211.00
07/21/2004,12:56,1013.25,1013.50,1013.00,1013.50,450,33,483.00
07/21/2004,12:57,1013.50,1013.50,1013.25,1013.25,704,68,772.00
07/21/2004,12:58,1013.50,1013.75,1013.00,1013.25,969,808,1777.00
07/21/2004,12:59,1013.25,1013.50,1013.00,1013.25,360,396,756.00
07/21/2004,13:00,1013.00,1013.25,1013.00,1013.25,88,36,124.00
07/21/2004,13:01,1013.00,1013.25,1012.25,1012.50,944,2543,3487.00
07/21/2004,13:02,1012.50,1012.50,1011.50,1012.00,1292,3575,4867.00
07/21/2004,13:03,1012.00,1012.00,1010.75,1011.00,1488,6395,7883.00
07/21/2004,13:04,1011.00,1011.50,1010.50,1011.25,1648,2281,3929.00
07/21/2004,13:05,1011.25,1011.50,1011.00,1011.25,796,1693,2489.00
07/21/2004,13:06,1011.00,1011.50,1011.00,1011.00,725,206,931.00
07/21/2004,13:07,1011.00,1012.25,1011.00,1012.00,3217,165,3382.00
07/21/2004,13:08,1012.00,1012.25,1011.75,1012.00,551,577,1128.00
07/21/2004,13:09,1012.00,1012.00,1011.75,1011.75,326,314,640.00
07/21/2004,13:10,1011.75,1012.00,1011.75,1012.00,1034,203,1237.00
07/21/2004,13:11,1011.75,1012.00,1011.75,1012.00,290,11,301.00
07/21/2004,13:12,1012.00,1012.00,1011.00,1011.50,1412,2020,3432.00
07/21/2004,13:13,1011.25,1011.75,1011.00,1011.50,1062,772,1834.00
07/21/2004,13:14,1011.50,1011.75,1011.00,1011.50,486,1130,1616.00
07/21/2004,13:15,1011.50,1011.75,1011.25,1011.50,1143,2399,3542.00
07/21/2004,13:16,1011.50,1012.00,1011.00,1012.00,1353,608,1961.00
07/21/2004,13:17,1011.75,1012.25,1011.75,1012.25,2382,375,2757.00
07/21/2004,13:18,1012.00,1012.25,1011.75,1012.00,523,774,1297.00
07/21/2004,13:19,1012.00,1012.25,1011.50,1011.75,530,1274,1804.00
07/21/2004,13:20,1011.75,1012.50,1011.75,1012.50,838,205,1043.00
07/21/2004,13:21,1012.50,1012.50,1011.75,1012.00,962,996,1958.00
07/21/2004,13:22,1012.00,1012.25,1011.75,1012.00,802,376,1178.00
07/21/2004,13:23,1011.75,1012.50,1011.75,1012.25,543,27,570.00
07/21/2004,13:24,1012.50,1012.50,1012.25,1012.25,537,540,1077.00
07/21/2004,13:25,1012.25,1012.75,1011.75,1012.00,433,1898,2331.00
07/21/2004,13:26,1011.75,1012.00,1011.75,1012.00,347,28,375.00
07/21/2004,13:27,1012.00,1012.00,1011.00,1011.25,999,2663,3662.00
07/21/2004,13:28,1011.25,1011.50,1011.00,1011.25,1643,1181,2824.00
07/21/2004,13:29,1011.25,1012.00,1011.25,1011.50,954,286,1240.00
07/21/2004,13:30,1011.75,1012.00,1011.50,1011.75,782,33,815.00
07/21/2004,13:31,1011.75,1012.00,1011.50,1011.50,57,613,670.00
07/21/2004,13:32,1011.75,1011.75,1011.50,1011.50,148,862,1010.00
07/21/2004,13:33,1011.50,1011.75,1011.50,1011.50,387,147,534.00
07/21/2004,13:34,1011.50,1011.75,1009.75,1010.50,1743,5774,7517.00
07/21/2004,13:35,1010.75,1011.25,1010.50,1011.25,1695,790,2485.00
07/21/2004,13:36,1011.00,1011.50,1011.00,1011.50,453,1054,1507.00
07/21/2004,13:37,1011.50,1011.50,1011.00,1011.25,568,1007,1575.00
07/21/2004,13:38,1011.25,1011.25,1010.00,1010.75,1526,3918,5444.00
07/21/2004,13:39,1010.50,1010.75,1010.00,1010.50,2438,1980,4418.00
07/21/2004,13:40,1010.50,1011.75,1010.50,1011.75,2085,407,2492.00
07/21/2004,13:41,1011.75,1012.00,1011.25,1011.25,595,952,1547.00
07/21/2004,13:42,1011.25,1011.75,1011.25,1011.75,1114,794,1908.00
07/21/2004,13:43,1011.75,1012.00,1011.50,1012.00,1572,268,1840.00
07/21/2004,13:44,1012.00,1012.75,1011.75,1012.50,3438,944,4382.00
07/21/2004,13:45,1012.75,1013.25,1012.50,1012.50,1445,1237,2682.00
07/21/2004,13:46,1012.75,1012.75,1012.50,1012.75,505,288,793.00
07/21/2004,13:47,1012.75,1013.00,1012.25,1012.25,178,775,953.00
07/21/2004,13:48,1012.25,1012.50,1012.00,1012.00,579,612,1191.00
07/21/2004,13:49,1012.00,1012.50,1012.00,1012.50,386,175,561.00
07/21/2004,13:50,1012.50,1012.75,1012.25,1012.50,333,157,490.00
07/21/2004,13:51,1012.25,1012.50,1012.00,1012.25,128,940,1068.00
07/21/2004,13:52,1012.25,1012.50,1012.25,1012.25,128,233,361.00
07/21/2004,13:53,1012.25,1012.50,1011.75,1011.75,79,1134,1213.00
07/21/2004,13:54,1011.75,1012.00,1011.50,1011.50,447,1028,1475.00
07/21/2004,13:55,1011.50,1011.75,1011.50,1011.50,28,978,1006.00
07/21/2004,13:56,1011.50,1011.50,1010.75,1011.25,836,1360,2196.00
07/21/2004,13:57,1011.25,1011.25,1009.75,1010.00,970,3427,4397.00
07/21/2004,13:58,1010.00,1010.50,1010.00,1010.25,1329,1039,2368.00
07/21/2004,13:59,1010.25,1010.75,1010.25,1010.25,1214,1103,2317.00
07/21/2004,14:00,1010.25,1010.50,1010.00,1010.25,368,640,1008.00
07/21/2004,14:01,1010.00,1010.25,1009.75,1009.75,692,874,1566.00
07/21/2004,14:02,1009.75,1010.00,1009.00,1010.00,3066,3168,6234.00
07/21/2004,14:03,1009.75,1010.00,1008.50,1008.75,1018,2758,3776.00
07/21/2004,14:04,1008.75,1009.25,1008.00,1008.75,3485,6533,10018.00
07/21/2004,14:05,1008.75,1008.75,1007.75,1008.00,1422,3365,4787.00
07/21/2004,14:06,1008.00,1008.50,1007.25,1007.50,2015,3278,5293.00
07/21/2004,14:07,1007.50,1008.00,1007.50,1007.75,878,1789,2667.00
07/21/2004,14:08,1007.75,1008.00,1007.25,1007.75,597,1473,2070.00
07/21/2004,14:09,1007.50,1008.00,1006.50,1007.50,2616,4137,6753.00
07/21/2004,14:10,1007.50,1008.00,1007.25,1008.00,1750,283,2033.00
07/21/2004,14:11,1008.00,1008.25,1007.75,1007.75,3414,1472,4886.00
07/21/2004,14:12,1008.00,1008.50,1007.75,1008.25,1277,392,1669.00
07/21/2004,14:13,1008.25,1008.50,1008.00,1008.25,386,515,901.00
07/21/2004,14:14,1008.25,1008.50,1007.75,1008.00,949,1233,2182.00
07/21/2004,14:15,1007.75,1008.25,1007.25,1007.50,1084,1716,2800.00
07/21/2004,14:16,1007.50,1008.00,1007.00,1007.25,1680,2637,4317.00
07/21/2004,14:17,1007.00,1007.25,1006.50,1006.50,522,1776,2298.00
07/21/2004,14:18,1006.75,1007.25,1006.25,1006.75,1669,2281,3950.00
07/21/2004,14:19,1007.00,1007.75,1006.75,1007.75,1443,367,1810.00
07/21/2004,14:20,1007.75,1008.25,1007.25,1008.25,1704,1013,2717.00
07/21/2004,14:21,1008.25,1008.50,1008.00,1008.25,1489,564,2053.00
07/21/2004,14:22,1008.25,1008.75,1008.25,1008.25,393,425,818.00
07/21/2004,14:23,1008.25,1008.50,1007.75,1008.00,437,1469,1906.00
07/21/2004,14:24,1008.00,1008.00,1007.50,1007.50,240,926,1166.00
07/21/2004,14:25,1007.50,1007.75,1007.00,1007.25,1539,1525,3064.00
07/21/2004,14:26,1007.25,1008.00,1007.25,1008.00,510,264,774.00
07/21/2004,14:27,1008.00,1008.25,1007.25,1007.25,391,2290,2681.00
07/21/2004,14:28,1007.25,1008.00,1007.25,1007.75,1228,690,1918.00
07/21/2004,14:29,1007.50,1007.75,1006.75,1006.75,219,1132,1351.00
07/21/2004,14:30,1006.75,1007.50,1006.50,1007.50,899,379,1278.00
07/21/2004,14:31,1007.25,1008.00,1007.25,1007.75,1224,976,2200.00
07/21/2004,14:32,1007.75,1008.00,1007.25,1007.50,293,743,1036.00
07/21/2004,14:33,1007.50,1007.50,1006.75,1007.25,1157,2292,3449.00
07/21/2004,14:34,1007.50,1008.00,1007.25,1007.75,1961,445,2406.00
07/21/2004,14:35,1007.75,1007.75,1007.50,1007.75,226,687,913.00
07/21/2004,14:36,1007.75,1007.75,1007.25,1007.75,610,384,994.00
07/21/2004,14:37,1007.75,1008.00,1007.50,1007.50,941,497,1438.00
07/21/2004,14:38,1007.50,1007.75,1007.25,1007.25,249,260,509.00
07/21/2004,14:39,1007.50,1007.75,1006.75,1006.75,455,1321,1776.00
07/21/2004,14:40,1007.00,1007.00,1006.25,1006.25,1140,2017,3157.00
07/21/2004,14:41,1006.25,1006.50,1005.75,1006.25,2318,4358,6676.00
07/21/2004,14:42,1006.25,1006.25,1005.50,1005.50,2056,2519,4575.00
07/21/2004,14:43,1005.50,1006.00,1005.50,1005.75,1232,1507,2739.00
07/21/2004,14:44,1005.50,1005.75,1004.50,1004.75,1646,3624,5270.00
07/21/2004,14:45,1004.75,1005.00,1004.00,1004.75,2450,3518,5968.00
07/21/2004,14:46,1004.50,1004.75,1004.00,1004.00,476,2190,2666.00
07/21/2004,14:47,1004.00,1004.25,1002.25,1002.50,2762,9002,11764.00
07/21/2004,14:48,1002.50,1003.50,1002.00,1003.25,3924,4734,8658.00
07/21/2004,14:49,1003.50,1003.50,1003.00,1003.50,1345,567,1912.00
07/21/2004,14:50,1003.50,1003.50,1003.00,1003.00,224,1898,2122.00
07/21/2004,14:51,1003.00,1003.25,1003.00,1003.25,1043,535,1578.00
07/21/2004,14:52,1003.25,1003.25,1003.00,1003.25,2563,846,3409.00
07/21/2004,14:53,1003.25,1003.25,1002.75,1003.25,1803,1802,3605.00
07/21/2004,14:54,1003.25,1003.75,1003.00,1003.25,1481,1536,3017.00
07/21/2004,14:55,1003.25,1003.50,1003.00,1003.25,779,1791,2570.00
07/21/2004,14:56,1003.25,1003.75,1003.00,1003.25,1961,1853,3814.00
07/21/2004,14:57,1003.25,1003.25,1002.25,1002.25,655,3462,4117.00
07/21/2004,14:58,1002.50,1002.50,1002.00,1002.25,959,4343,5302.00
07/21/2004,14:59,1002.25,1002.25,1001.50,1001.50,1356,3889,5245.00
07/21/2004,15:00,1001.50,1001.75,1001.00,1001.25,1268,4288,5556.00
07/21/2004,15:01,1001.50,1001.50,999.75,1000.25,4337,7916,12253.00
07/21/2004,15:02,1000.25,1000.25,999.25,1000.00,2577,2477,5054.00
07/21/2004,15:03,1000.25,1000.25,999.75,1000.25,1396,926,2322.00
07/21/2004,15:04,1000.25,1000.25,998.75,999.25,1728,3680,5408.00
07/21/2004,15:05,999.00,999.25,998.75,999.25,1221,1078,2299.00
07/21/2004,15:06,999.00,999.75,998.75,999.75,1439,727,2166.00
07/21/2004,15:07,999.75,1000.00,999.50,999.75,905,1168,2073.00
07/21/2004,15:08,999.75,999.75,999.50,999.75,594,158,752.00
07/21/2004,15:09,999.50,1000.00,999.50,999.75,927,367,1294.00
07/21/2004,15:10,999.50,999.75,999.50,999.75,2310,1840,4150.00
07/21/2004,15:11,999.75,999.75,999.00,999.00,777,1942,2719.00
07/21/2004,15:12,999.00,999.25,998.00,998.00,724,2217,2941.00
07/21/2004,15:13,998.00,999.00,998.00,998.75,1948,1244,3192.00
07/21/2004,15:14,998.50,998.75,997.50,998.50,1457,2407,3864.00
07/21/2004,15:15,998.50,999.00,997.75,998.75,1938,3224,5162.00
07/21/2004,15:16,999.00,999.00,998.75,999.00,7,60,67.00
07/21/2004,15:31,998.25,998.50,997.50,998.50,432,244,676.00
07/21/2004,15:32,998.50,998.50,998.00,998.25,205,387,592.00
07/21/2004,15:33,998.25,998.25,998.00,998.25,210,203,413.00
07/21/2004,15:34,998.25,998.50,998.00,998.25,86,124,210.00
07/21/2004,15:35,998.25,998.25,998.00,998.00,62,69,131.00
07/21/2004,15:36,998.25,998.25,998.00,998.00,87,52,139.00
07/21/2004,15:37,998.25,998.25,998.00,998.00,15,31,46.00
07/21/2004,15:38,998.25,998.25,997.75,998.00,9,90,99.00
07/21/2004,15:39,998.00,998.25,998.00,998.00,63,18,81.00
07/21/2004,15:40,998.00,998.00,997.75,998.00,2,391,393.00
07/21/2004,15:41,998.00,998.00,997.75,998.00,130,5,135.00
07/21/2004,15:42,998.25,998.50,998.00,998.50,109,22,131.00
07/21/2004,15:43,998.25,998.25,998.25,998.25,0,1,1.00
07/21/2004,15:44,998.50,998.50,998.25,998.50,39,21,60.00
07/21/2004,15:45,998.25,998.50,998.25,998.50,14,96,110.00
07/21/2004,15:46,998.50,998.75,998.50,998.50,123,60,183.00
07/21/2004,15:47,998.50,998.50,998.50,998.50,0,12,12.00
07/21/2004,15:48,998.50,998.50,998.25,998.50,107,31,138.00
07/21/2004,15:49,998.50,998.50,998.50,998.50,1,0,1.00
07/21/2004,15:50,998.50,998.75,998.50,998.75,14,0,14.00
07/21/2004,15:51,998.75,999.00,998.50,998.75,131,17,148.00
07/21/2004,15:52,999.00,999.00,999.00,999.00,13,0,13.00
07/21/2004,15:53,998.75,999.00,998.75,998.75,3,51,54.00
07/21/2004,15:54,998.75,998.75,998.50,998.75,9,16,25.00
07/21/2004,15:55,998.75,999.00,998.75,999.00,113,0,113.00
07/21/2004,15:56,998.75,999.00,998.75,998.75,23,38,61.00
07/21/2004,15:57,998.75,999.00,998.75,998.75,3,12,15.00
07/21/2004,15:58,998.75,998.75,998.25,998.25,0,271,271.00
07/21/2004,15:59,998.25,998.50,998.25,998.50,53,72,125.00
07/21/2004,16:00,998.50,998.50,998.50,998.50,249,0,249.00
07/21/2004,17:01,998.00,998.00,997.50,997.75,44,66,110.00
07/21/2004,17:02,997.75,997.75,997.75,997.75,9,0,9.00
07/21/2004,17:03,998.00,998.00,997.75,997.75,3,4,7.00
07/21/2004,17:04,997.75,997.75,997.75,997.75,0,23,23.00
07/21/2004,17:05,997.50,997.75,997.50,997.75,1,1,2.00
07/21/2004,17:06,997.75,997.75,997.75,997.75,66,0,66.00
07/21/2004,17:07,997.75,997.75,997.50,997.75,11,11,22.00
07/21/2004,17:08,997.75,997.75,997.50,997.75,6,100,106.00
07/21/2004,17:11,998.00,998.00,998.00,998.00,153,0,153.00
07/21/2004,17:12,998.25,998.25,998.25,998.25,1,0,1.00
07/21/2004,17:13,998.25,998.25,998.25,998.25,24,0,24.00
07/21/2004,17:14,998.00,998.00,998.00,998.00,0,21,21.00
07/21/2004,17:15,998.25,998.50,998.25,998.50,24,0,24.00
07/21/2004,17:16,998.50,998.50,998.50,998.50,1,0,1.00
07/21/2004,17:17,998.50,998.50,998.50,998.50,1,0,1.00
07/21/2004,17:18,998.50,998.50,998.25,998.25,1,1,2.00
07/21/2004,17:19,998.25,998.25,998.25,998.25,0,18,18.00
07/21/2004,17:20,998.25,998.25,998.25,998.25,0,15,15.00
07/21/2004,17:22,998.25,998.50,998.25,998.50,3,8,11.00
07/21/2004,17:23,998.25,998.25,998.25,998.25,0,4,4.00
07/21/2004,17:24,998.25,998.25,998.00,998.00,0,3,3.00
07/21/2004,17:28,998.25,998.25,998.25,998.25,2,0,2.00
07/21/2004,17:29,998.25,998.25,998.25,998.25,3,0,3.00
07/21/2004,17:30,998.25,998.25,998.25,998.25,2,0,2.00
07/21/2004,17:31,998.25,998.25,998.25,998.25,1,0,1.00
07/21/2004,17:32,998.00,998.25,998.00,998.25,3,2,5.00
07/21/2004,17:33,998.00,998.50,998.00,998.50,16,2,18.00
07/21/2004,17:34,998.50,998.50,998.50,998.50,1,0,1.00
07/21/2004,17:35,998.50,998.50,998.50,998.50,15,0,15.00
07/21/2004,17:36,998.50,998.50,998.25,998.25,3,10,13.00
07/21/2004,17:39,998.50,998.50,998.50,998.50,1,0,1.00
07/21/2004,17:40,998.50,998.50,998.50,998.50,53,0,53.00
07/21/2004,17:41,998.50,998.50,998.50,998.50,1,0,1.00
07/21/2004,17:42,998.75,998.75,998.75,998.75,2,0,2.00
07/21/2004,17:44,998.75,998.75,998.75,998.75,11,0,11.00
07/21/2004,17:46,998.75,998.75,998.50,998.50,5,25,30.00
07/21/2004,17:47,998.50,998.50,998.50,998.50,0,4,4.00
07/21/2004,17:48,998.50,998.75,998.50,998.75,2,4,6.00
07/21/2004,17:51,998.75,998.75,998.50,998.75,3,2,5.00
07/21/2004,17:52,998.75,998.75,998.75,998.75,61,0,61.00
07/21/2004,17:53,998.75,998.75,998.75,998.75,9,0,9.00
07/21/2004,17:54,998.75,998.75,998.75,998.75,3,0,3.00
07/21/2004,17:56,998.75,998.75,998.75,998.75,1,0,1.00
07/21/2004,17:57,998.50,998.50,998.50,998.50,0,36,36.00
07/21/2004,17:58,998.50,998.50,998.50,998.50,0,2,2.00
07/21/2004,17:59,998.50,998.50,998.50,998.50,0,2,2.00
07/21/2004,18:00,998.50,998.75,998.50,998.75,2,11,13.00
07/21/2004,18:01,998.50,998.50,998.50,998.50,0,10,10.00
07/21/2004,18:02,998.50,998.50,998.50,998.50,0,3,3.00
07/21/2004,18:03,998.50,998.50,998.50,998.50,0,3,3.00
07/21/2004,18:04,998.50,998.50,998.50,998.50,0,3,3.00
07/21/2004,18:05,998.75,999.00,998.75,998.75,100,2,102.00
07/21/2004,18:06,998.75,998.75,998.75,998.75,0,1,1.00
07/21/2004,18:07,998.75,998.75,998.75,998.75,0,1,1.00
07/21/2004,18:08,998.75,998.75,998.75,998.75,0,4,4.00
07/21/2004,18:09,998.75,998.75,998.75,998.75,0,3,3.00
07/21/2004,18:10,998.75,998.75,998.75,998.75,0,1,1.00
07/21/2004,18:11,998.75,998.75,998.75,998.75,0,1,1.00
07/21/2004,18:14,998.75,998.75,998.75,998.75,0,1,1.00
07/21/2004,18:15,999.00,999.00,998.75,998.75,2,2,4.00
07/21/2004,18:17,999.00,999.00,999.00,999.00,12,0,12.00
07/21/2004,18:18,999.00,999.00,999.00,999.00,1,0,1.00
07/21/2004,18:20,999.00,999.00,999.00,999.00,1,0,1.00
07/21/2004,18:21,998.75,998.75,998.75,998.75,0,5,5.00
07/21/2004,18:27,999.00,999.00,999.00,999.00,18,0,18.00
07/21/2004,18:28,999.00,999.25,999.00,999.25,31,0,31.00
07/21/2004,18:29,999.25,999.50,999.25,999.25,83,1,84.00
07/21/2004,18:30,999.25,999.25,999.00,999.25,3,15,18.00
07/21/2004,18:31,999.25,999.25,999.25,999.25,2,0,2.00
07/21/2004,18:32,999.25,999.25,999.00,999.00,4,6,10.00
07/21/2004,18:34,999.00,999.00,999.00,999.00,0,6,6.00
07/21/2004,18:35,999.00,999.25,999.00,999.25,1,2,3.00
07/21/2004,18:36,999.25,999.25,999.25,999.25,1,0,1.00
07/21/2004,18:37,999.00,999.00,999.00,999.00,0,2,2.00
07/21/2004,18:39,999.00,999.00,999.00,999.00,0,2,2.00
07/21/2004,18:40,999.00,999.00,999.00,999.00,0,1,1.00
07/21/2004,18:41,998.75,998.75,998.75,998.75,0,1,1.00
07/21/2004,18:42,999.25,999.25,999.25,999.25,16,0,16.00
07/21/2004,18:43,998.75,998.75,998.75,998.75,0,2,2.00
07/21/2004,18:47,999.00,999.00,999.00,999.00,2,0,2.00
07/21/2004,18:49,999.00,999.00,998.75,998.75,22,3,25.00
07/21/2004,18:50,999.00,999.00,999.00,999.00,9,0,9.00
07/21/2004,18:51,999.00,999.00,999.00,999.00,2,0,2.00
07/21/2004,18:52,999.00,999.00,999.00,999.00,2,0,2.00
07/21/2004,18:53,999.00,999.00,999.00,999.00,1,0,1.00
07/21/2004,18:55,999.00,999.00,998.75,999.00,5,1,6.00
07/21/2004,18:56,999.00,999.00,998.75,998.75,1,1,2.00
07/21/2004,18:59,998.75,998.75,998.75,998.75,0,1,1.00
07/21/2004,19:00,998.75,998.75,998.75,998.75,0,1,1.00
07/21/2004,19:01,998.75,999.00,998.75,998.75,10,7,17.00
07/21/2004,19:06,999.00,999.00,999.00,999.00,1,0,1.00
07/21/2004,19:07,999.00,999.00,999.00,999.00,2,0,2.00
07/21/2004,19:08,999.00,999.00,999.00,999.00,2,0,2.00
07/21/2004,19:09,998.75,998.75,998.75,998.75,0,25,25.00
07/21/2004,19:10,998.75,998.75,998.75,998.75,0,10,10.00
07/21/2004,19:11,998.75,998.75,998.75,998.75,0,12,12.00
07/21/2004,19:12,998.75,998.75,998.75,998.75,0,3,3.00
07/21/2004,19:13,998.50,998.75,998.50,998.75,1,1,2.00
07/21/2004,19:14,998.75,998.75,998.75,998.75,1,0,1.00
07/21/2004,19:15,998.75,998.75,998.75,998.75,2,0,2.00
07/21/2004,19:16,998.75,998.75,998.75,998.75,1,0,1.00
07/21/2004,19:17,998.75,998.75,998.75,998.75,27,0,27.00
07/21/2004,19:21,999.00,999.00,999.00,999.00,5,0,5.00
07/21/2004,19:22,999.00,999.00,999.00,999.00,10,0,10.00
07/21/2004,19:25,999.00,999.00,999.00,999.00,1,0,1.00
07/21/2004,19:26,999.00,999.00,999.00,999.00,1,0,1.00
07/21/2004,19:28,999.00,999.00,999.00,999.00,1,0,1.00
07/21/2004,19:29,998.75,998.75,998.75,998.75,0,2,2.00
07/21/2004,19:31,998.75,998.75,998.50,998.75,4,63,67.00
07/21/2004,19:32,998.75,998.75,998.75,998.75,2,0,2.00
07/21/2004,19:34,998.50,998.50,998.50,998.50,0,11,11.00
07/21/2004,19:35,998.75,998.75,998.75,998.75,15,0,15.00
07/21/2004,19:36,998.50,998.50,998.50,998.50,0,1,1.00
07/21/2004,19:37,998.50,998.50,998.50,998.50,0,1,1.00
07/21/2004,19:38,998.75,998.75,998.75,998.75,10,0,10.00
07/21/2004,19:39,998.75,998.75,998.75,998.75,2,0,2.00
07/21/2004,19:40,998.50,998.75,998.50,998.50,1,36,37.00
07/21/2004,19:42,998.50,998.50,998.50,998.50,0,1,1.00
07/21/2004,19:45,998.50,998.75,998.50,998.75,3,2,5.00
07/21/2004,19:46,998.75,998.75,998.75,998.75,5,0,5.00
07/21/2004,19:47,998.50,998.75,998.50,998.75,14,1,15.00
07/21/2004,19:48,998.75,998.75,998.75,998.75,6,0,6.00
07/21/2004,19:52,998.50,998.50,998.50,998.50,0,4,4.00
07/21/2004,19:54,998.50,998.75,998.50,998.75,1,1,2.00
07/21/2004,19:56,998.50,998.50,998.50,998.50,0,1,1.00
07/21/2004,20:00,998.75,998.75,998.75,998.75,2,0,2.00
07/21/2004,20:02,998.75,998.75,998.75,998.75,2,0,2.00
07/21/2004,20:04,998.75,998.75,998.75,998.75,1,0,1.00
07/21/2004,20:06,998.75,998.75,998.75,998.75,1,0,1.00
07/21/2004,20:07,998.50,998.50,998.50,998.50,0,1,1.00
07/21/2004,20:10,998.50,998.50,998.50,998.50,0,1,1.00
07/21/2004,20:12,998.50,998.75,998.50,998.75,3,43,46.00
07/21/2004,20:14,998.75,998.75,998.50,998.50,5,2,7.00
07/21/2004,20:15,998.50,998.50,998.50,998.50,0,2,2.00
07/21/2004,20:16,998.50,998.50,998.50,998.50,0,2,2.00
07/21/2004,20:17,998.50,998.50,998.50,998.50,0,4,4.00
07/21/2004,20:25,998.75,998.75,998.75,998.75,1,0,1.00
07/21/2004,20:27,998.75,998.75,998.50,998.50,1,1,2.00
07/21/2004,20:28,998.50,998.50,998.50,998.50,0,4,4.00
07/21/2004,20:29,998.50,998.50,998.50,998.50,0,5,5.00
07/21/2004,20:39,998.50,998.50,998.50,998.50,0,1,1.00
07/21/2004,20:42,998.75,998.75,998.75,998.75,10,0,10.00
07/21/2004,20:43,998.75,998.75,998.75,998.75,7,0,7.00
07/21/2004,20:44,998.75,998.75,998.75,998.75,5,0,5.00
07/21/2004,20:45,998.75,998.75,998.75,998.75,5,0,5.00
07/21/2004,20:46,998.75,999.00,998.75,998.75,23,5,28.00
07/21/2004,20:47,998.75,998.75,998.75,998.75,0,9,9.00
07/21/2004,20:48,998.75,998.75,998.75,998.75,0,7,7.00
07/21/2004,20:49,998.75,998.75,998.50,998.75,2,2,4.00
07/21/2004,20:50,998.75,998.75,998.75,998.75,1,0,1.00
07/21/2004,20:51,998.75,998.75,998.75,998.75,5,0,5.00
07/21/2004,20:52,998.50,998.50,998.50,998.50,0,4,4.00
07/21/2004,20:54,998.75,998.75,998.75,998.75,1,0,1.00
07/21/2004,20:56,998.75,998.75,998.75,998.75,25,0,25.00
07/21/2004,20:57,998.75,998.75,998.75,998.75,31,0,31.00
07/21/2004,20:59,998.75,998.75,998.75,998.75,10,0,10.00
07/21/2004,21:00,998.75,998.75,998.75,998.75,1,0,1.00
07/21/2004,21:01,998.75,998.75,998.75,998.75,1,0,1.00
07/21/2004,21:02,998.75,998.75,998.75,998.75,1,0,1.00
07/21/2004,21:04,998.75,998.75,998.75,998.75,2,0,2.00
07/21/2004,21:05,998.75,998.75,998.75,998.75,3,0,3.00
07/21/2004,21:06,998.75,998.75,998.75,998.75,1,0,1.00
07/21/2004,21:08,998.75,998.75,998.75,998.75,1,0,1.00
07/21/2004,21:09,998.75,998.75,998.75,998.75,5,0,5.00
07/21/2004,21:10,998.75,999.00,998.75,999.00,3,0,3.00
07/21/2004,21:11,999.00,999.00,999.00,999.00,2,0,2.00
07/21/2004,21:13,998.75,998.75,998.75,998.75,0,1,1.00
07/21/2004,21:17,999.00,999.00,999.00,999.00,1,0,1.00
07/21/2004,21:21,999.00,999.00,999.00,999.00,70,0,70.00
07/21/2004,21:23,999.00,999.00,999.00,999.00,12,0,12.00
07/21/2004,21:24,999.00,999.25,999.00,999.00,19,16,35.00
07/21/2004,21:27,999.00,999.00,999.00,999.00,0,1,1.00
07/21/2004,21:28,999.00,999.00,999.00,999.00,0,1,1.00
07/21/2004,21:29,999.00,999.00,999.00,999.00,0,5,5.00
07/21/2004,21:31,999.00,999.00,999.00,999.00,0,1,1.00
07/21/2004,21:32,999.00,999.00,999.00,999.00,0,1,1.00
07/21/2004,21:33,999.00,999.00,999.00,999.00,0,5,5.00
07/21/2004,21:37,998.75,998.75,998.75,998.75,0,2,2.00
07/21/2004,21:45,998.75,998.75,998.75,998.75,0,1,1.00
07/21/2004,21:47,998.75,998.75,998.75,998.75,0,3,3.00
07/21/2004,21:49,999.00,999.00,998.75,998.75,3,3,6.00
07/21/2004,21:54,998.75,998.75,998.75,998.75,0,1,1.00
07/21/2004,21:56,999.00,999.00,999.00,999.00,21,0,21.00
07/21/2004,21:57,999.00,999.00,999.00,999.00,2,0,2.00
07/21/2004,21:58,999.00,999.00,999.00,999.00,7,0,7.00
07/21/2004,21:59,999.00,999.00,999.00,999.00,5,0,5.00
07/21/2004,22:00,999.00,999.00,998.75,999.00,11,15,26.00
07/21/2004,22:01,999.00,999.00,998.75,999.00,14,3,17.00
07/21/2004,22:02,999.00,999.00,999.00,999.00,1,0,1.00
07/21/2004,22:04,999.00,999.00,999.00,999.00,1,0,1.00
07/21/2004,22:06,999.00,999.25,999.00,999.25,3,0,3.00
07/21/2004,22:07,999.25,999.25,999.00,999.00,1,4,5.00
07/21/2004,22:10,999.00,999.00,999.00,999.00,0,1,1.00
07/21/2004,22:14,999.00,999.00,999.00,999.00,0,5,5.00
07/21/2004,22:16,999.00,999.00,999.00,999.00,0,4,4.00
07/21/2004,22:17,999.00,999.00,999.00,999.00,0,5,5.00
07/21/2004,22:18,999.00,999.00,999.00,999.00,0,1,1.00
07/21/2004,22:19,999.25,999.25,999.25,999.25,1,0,1.00
07/21/2004,22:20,999.25,999.25,999.25,999.25,1,0,1.00
07/21/2004,22:21,999.25,999.25,999.25,999.25,1,0,1.00
07/21/2004,22:22,999.25,999.25,999.25,999.25,3,0,3.00
07/21/2004,22:23,999.25,999.25,999.25,999.25,1,0,1.00
07/21/2004,22:24,999.25,999.25,999.25,999.25,1,0,1.00
07/21/2004,22:28,999.25,999.50,999.25,999.50,63,0,63.00
07/21/2004,22:29,999.50,999.50,999.25,999.25,9,2,11.00
07/21/2004,22:30,999.50,999.50,999.50,999.50,6,0,6.00
07/21/2004,22:31,999.50,999.50,999.50,999.50,11,0,11.00
07/21/2004,22:33,999.25,999.25,999.25,999.25,0,13,13.00
07/21/2004,22:34,999.25,999.25,999.25,999.25,0,8,8.00
07/21/2004,22:37,999.25,999.25,999.25,999.25,0,1,1.00
07/21/2004,22:39,999.50,999.50,999.50,999.50,1,0,1.00
07/21/2004,22:42,999.25,999.50,999.25,999.25,1,7,8.00
07/21/2004,22:43,999.25,999.25,999.25,999.25,0,2,2.00
07/21/2004,22:44,999.50,999.50,999.50,999.50,26,0,26.00
07/21/2004,22:45,999.50,999.50,999.50,999.50,1,0,1.00
07/21/2004,22:57,999.25,999.25,999.25,999.25,0,51,51.00
07/21/2004,22:59,999.25,999.25,999.25,999.25,0,11,11.00
07/21/2004,23:01,999.25,999.25,999.25,999.25,0,2,2.00
07/21/2004,23:03,999.25,999.25,999.25,999.25,0,4,4.00
07/21/2004,23:11,999.25,999.25,999.25,999.25,0,1,1.00
07/21/2004,23:13,999.25,999.25,999.25,999.25,0,30,30.00
07/21/2004,23:15,999.50,999.50,999.50,999.50,10,0,10.00
07/21/2004,23:20,999.50,999.50,999.25,999.25,4,1,5.00
07/21/2004,23:24,999.50,999.50,999.50,999.50,6,0,6.00
07/21/2004,23:25,999.50,999.50,999.50,999.50,3,0,3.00
07/21/2004,23:31,999.50,999.50,999.25,999.25,2,20,22.00
07/21/2004,23:32,999.25,999.25,999.25,999.25,0,11,11.00
07/21/2004,23:33,999.25,999.25,999.25,999.25,0,3,3.00
07/21/2004,23:39,999.25,999.25,999.25,999.25,0,7,7.00
07/21/2004,23:40,999.25,999.50,999.25,999.50,1,28,29.00
07/21/2004,23:41,999.25,999.25,999.25,999.25,0,1,1.00
07/21/2004,23:44,999.25,999.25,999.25,999.25,0,10,10.00
07/21/2004,23:46,999.00,999.25,999.00,999.25,2,1,3.00
07/21/2004,23:48,999.25,999.25,999.25,999.25,1,0,1.00
07/21/2004,23:51,999.25,999.25,999.00,999.00,5,3,8.00
07/21/2004,23:52,999.25,999.25,999.25,999.25,6,0,6.00
07/21/2004,23:53,999.25,999.25,999.25,999.25,3,0,3.00
07/21/2004,23:54,999.00,999.00,998.50,998.50,0,161,161.00
07/21/2004,23:55,998.50,998.50,998.50,998.50,0,29,29.00
07/21/2004,23:56,998.50,998.50,998.50,998.50,0,32,32.00
07/21/2004,23:57,998.50,998.50,998.50,998.50,0,5,5.00
07/21/2004,23:58,998.75,998.75,998.75,998.75,10,0,10.00
07/21/2004,23:59,998.75,998.75,998.75,998.75,7,0,7.00
07/22/2004,00:00,999.00,999.00,999.00,999.00,18,0,18.00
07/22/2004,00:02,999.00,999.00,999.00,999.00,1,0,1.00
07/22/2004,00:05,999.25,999.25,999.00,999.00,1,1,2.00
07/22/2004,00:09,999.00,999.00,999.00,999.00,0,1,1.00
07/22/2004,00:10,999.00,999.00,999.00,999.00,0,4,4.00
07/22/2004,00:11,999.25,999.25,999.25,999.25,1,0,1.00
07/22/2004,00:12,999.25,999.25,999.25,999.25,5,0,5.00
07/22/2004,00:16,999.25,999.25,999.25,999.25,27,0,27.00
07/22/2004,00:17,999.25,999.25,999.25,999.25,10,0,10.00
07/22/2004,00:18,999.00,999.00,999.00,999.00,0,5,5.00
07/22/2004,00:26,999.00,999.00,999.00,999.00,0,1,1.00
07/22/2004,00:31,999.25,999.25,999.25,999.25,3,0,3.00
07/22/2004,00:32,999.25,999.25,999.25,999.25,1,0,1.00
07/22/2004,00:33,999.25,999.25,999.25,999.25,5,0,5.00
07/22/2004,00:35,999.25,999.25,999.25,999.25,1,0,1.00
07/22/2004,00:36,999.25,999.25,999.25,999.25,1,0,1.00
07/22/2004,00:38,999.25,999.25,999.25,999.25,5,0,5.00
07/22/2004,00:39,999.25,999.25,999.25,999.25,3,0,3.00
07/22/2004,00:40,999.25,999.25,999.00,999.00,3,1,4.00
07/22/2004,00:44,999.25,999.25,999.25,999.25,1,0,1.00
07/22/2004,00:46,999.25,999.25,999.25,999.25,3,0,3.00
07/22/2004,00:49,999.25,999.50,999.25,999.50,5,0,5.00
07/22/2004,00:50,999.50,999.50,999.50,999.50,1,0,1.00
07/22/2004,00:53,999.50,999.50,999.50,999.50,1,0,1.00
07/22/2004,00:54,999.25,999.25,999.25,999.25,0,2,2.00
07/22/2004,01:02,999.00,999.50,999.00,999.50,1,1,2.00
07/22/2004,01:03,999.50,999.50,999.50,999.50,40,0,40.00
07/22/2004,01:05,999.50,999.75,999.50,999.75,38,0,38.00
07/22/2004,01:06,999.75,999.75,999.75,999.75,40,0,40.00
07/22/2004,01:07,999.50,999.50,999.50,999.50,0,4,4.00
07/22/2004,01:08,999.75,999.75,999.75,999.75,5,0,5.00
07/22/2004,01:09,999.75,999.75,999.75,999.75,1,0,1.00
07/22/2004,01:10,999.75,999.75,999.75,999.75,27,0,27.00
07/22/2004,01:13,999.50,1000.00,999.50,1000.00,44,6,50.00
07/22/2004,01:15,999.75,999.75,999.75,999.75,0,13,13.00
07/22/2004,01:16,999.75,999.75,999.75,999.75,0,7,7.00
07/22/2004,01:17,999.75,999.75,999.75,999.75,0,5,5.00
07/22/2004,01:20,1000.00,1000.00,1000.00,1000.00,7,0,7.00
07/22/2004,01:21,1000.00,1000.00,999.75,999.75,4,4,8.00
07/22/2004,01:22,999.75,999.75,999.75,999.75,0,4,4.00
07/22/2004,01:23,999.75,1000.00,999.75,1000.00,4,1,5.00
07/22/2004,01:26,1000.00,1000.00,1000.00,1000.00,5,0,5.00
07/22/2004,01:27,1000.00,1000.25,1000.00,1000.00,42,1,43.00
07/22/2004,01:29,1000.25,1000.25,1000.25,1000.25,22,0,22.00
07/22/2004,01:32,1000.00,1000.25,1000.00,1000.25,3,1,4.00
07/22/2004,01:33,1000.00,1000.00,1000.00,1000.00,0,1,1.00
07/22/2004,01:34,1000.25,1000.25,1000.00,1000.00,22,2,24.00
07/22/2004,01:35,1000.00,1000.25,1000.00,1000.25,2,1,3.00
07/22/2004,01:36,1000.25,1000.25,1000.00,1000.00,5,35,40.00
07/22/2004,01:37,1000.00,1000.00,1000.00,1000.00,0,27,27.00
07/22/2004,01:38,1000.00,1000.25,1000.00,1000.00,2,9,11.00
07/22/2004,01:39,1000.25,1000.25,1000.25,1000.25,1,0,1.00
07/22/2004,01:40,1000.00,1000.00,1000.00,1000.00,0,28,28.00
07/22/2004,01:41,1000.00,1000.00,999.75,999.75,2,13,15.00
07/22/2004,01:43,999.75,999.75,999.75,999.75,0,1,1.00
07/22/2004,01:44,1000.00,1000.00,1000.00,1000.00,2,0,2.00
07/22/2004,01:45,999.75,999.75,999.75,999.75,0,3,3.00
07/22/2004,01:46,999.75,999.75,999.75,999.75,0,20,20.00
07/22/2004,01:47,999.75,1000.00,999.75,1000.00,4,1,5.00
07/22/2004,01:48,999.75,999.75,999.75,999.75,0,53,53.00
07/22/2004,01:49,999.75,999.75,999.50,999.50,0,201,201.00
07/22/2004,01:50,999.50,999.50,999.50,999.50,0,111,111.00
07/22/2004,01:51,999.25,999.25,999.25,999.25,0,10,10.00
07/22/2004,01:52,999.50,999.50,999.50,999.50,211,0,211.00
07/22/2004,01:54,999.50,999.50,999.50,999.50,2,0,2.00
07/22/2004,01:55,999.50,999.50,999.50,999.50,101,0,101.00
07/22/2004,01:56,999.50,999.50,999.50,999.50,97,0,97.00
07/22/2004,01:57,999.75,999.75,999.50,999.50,2,12,14.00
07/22/2004,01:58,999.50,999.50,999.25,999.25,0,57,57.00
07/22/2004,01:59,999.50,999.50,999.50,999.50,1,0,1.00
07/22/2004,02:01,999.50,999.50,999.25,999.50,206,3,209.00
07/22/2004,02:02,999.50,999.50,999.25,999.25,69,18,87.00
07/22/2004,02:03,999.50,999.75,999.25,999.50,195,58,253.00
07/22/2004,02:04,999.50,999.50,999.25,999.25,0,102,102.00
07/22/2004,02:05,999.25,999.25,999.00,999.25,1,8,9.00
07/22/2004,02:06,999.25,999.50,999.25,999.50,31,0,31.00
07/22/2004,02:07,999.50,999.50,999.25,999.50,32,10,42.00
07/22/2004,02:08,999.50,999.50,999.25,999.50,69,46,115.00
07/22/2004,02:09,999.50,999.75,999.50,999.75,227,0,227.00
07/22/2004,02:10,999.75,1000.00,999.75,999.75,180,36,216.00
07/22/2004,02:11,999.75,999.75,999.75,999.75,0,30,30.00
07/22/2004,02:12,999.50,999.75,999.50,999.75,10,64,74.00
07/22/2004,02:13,999.50,999.75,999.50,999.50,16,22,38.00
07/22/2004,02:14,999.75,999.75,999.75,999.75,158,0,158.00
07/22/2004,02:15,999.75,999.75,999.50,999.50,172,78,250.00
07/22/2004,02:16,999.50,1000.00,999.50,999.75,178,24,202.00
07/22/2004,02:17,1000.00,1000.00,999.75,999.75,179,56,235.00
07/22/2004,02:18,999.75,999.75,999.75,999.75,0,95,95.00
07/22/2004,02:19,999.75,999.75,999.25,999.50,97,136,233.00
07/22/2004,02:20,999.50,999.75,999.50,999.75,19,0,19.00
07/22/2004,02:22,999.75,1000.00,999.75,999.75,50,54,104.00
07/22/2004,02:23,999.75,1000.00,999.75,999.75,18,47,65.00
07/22/2004,02:24,999.75,999.75,999.75,999.75,0,9,9.00
07/22/2004,02:25,999.75,999.75,999.75,999.75,0,46,46.00
07/22/2004,02:26,999.75,999.75,999.75,999.75,0,30,30.00
07/22/2004,02:27,999.75,1000.25,999.75,1000.25,295,21,316.00
07/22/2004,02:28,1000.25,1000.25,1000.00,1000.00,47,82,129.00
07/22/2004,02:29,999.75,999.75,999.50,999.50,0,90,90.00
07/22/2004,02:30,999.50,999.75,999.25,999.25,24,68,92.00
07/22/2004,02:31,999.25,999.50,999.25,999.50,16,6,22.00
07/22/2004,02:32,999.50,999.50,999.50,999.50,85,0,85.00
07/22/2004,02:33,999.25,999.25,999.00,999.25,118,253,371.00
07/22/2004,02:34,999.25,999.25,999.00,999.00,23,113,136.00
07/22/2004,02:35,999.00,999.25,999.00,999.25,5,5,10.00
07/22/2004,02:36,999.25,999.25,999.25,999.25,57,0,57.00
07/22/2004,02:37,999.25,999.50,999.25,999.50,34,0,34.00
07/22/2004,02:38,999.25,999.25,999.00,999.25,7,39,46.00
07/22/2004,02:39,999.25,999.50,999.25,999.50,108,0,108.00
07/22/2004,02:40,999.50,1000.00,999.50,1000.00,78,1,79.00
07/22/2004,02:41,1000.00,1000.50,1000.00,1000.25,153,6,159.00
07/22/2004,02:42,1000.50,1000.50,1000.00,1000.00,16,35,51.00
07/22/2004,02:43,1000.00,1000.25,1000.00,1000.25,44,3,47.00
07/22/2004,02:44,1000.25,1000.25,1000.25,1000.25,20,0,20.00
07/22/2004,02:45,1000.25,1000.25,1000.25,1000.25,2,0,2.00
07/22/2004,02:46,1000.25,1000.50,1000.25,1000.50,295,0,295.00
07/22/2004,02:47,1000.50,1000.50,1000.25,1000.25,177,64,241.00
07/22/2004,02:48,1000.25,1000.25,1000.25,1000.25,0,30,30.00
07/22/2004,02:49,1000.25,1000.25,1000.00,1000.00,0,33,33.00
07/22/2004,02:50,1000.00,1000.00,1000.00,1000.00,0,67,67.00
07/22/2004,02:51,1000.00,1000.00,1000.00,1000.00,0,38,38.00
07/22/2004,02:52,1000.00,1000.00,1000.00,1000.00,0,64,64.00
07/22/2004,02:53,1000.00,1000.00,1000.00,1000.00,0,140,140.00
07/22/2004,02:54,999.75,999.75,999.75,999.75,0,1,1.00
07/22/2004,02:55,1000.00,1000.00,1000.00,1000.00,14,0,14.00
07/22/2004,02:56,1000.00,1000.00,1000.00,1000.00,12,0,12.00
07/22/2004,02:57,1000.00,1000.25,1000.00,1000.25,153,0,153.00
07/22/2004,02:58,1000.25,1000.25,1000.25,1000.25,31,0,31.00
07/22/2004,02:59,1000.00,1000.25,1000.00,1000.25,189,12,201.00
07/22/2004,03:00,1000.25,1000.50,1000.25,1000.25,2,13,15.00
07/22/2004,03:01,1000.25,1000.25,1000.00,1000.25,43,371,414.00
07/22/2004,03:02,1000.00,1000.25,1000.00,1000.25,89,2,91.00
07/22/2004,03:03,1000.00,1000.00,1000.00,1000.00,0,63,63.00
07/22/2004,03:04,1000.00,1000.00,1000.00,1000.00,0,31,31.00
07/22/2004,03:05,1000.25,1000.25,1000.00,1000.00,4,10,14.00
07/22/2004,03:06,1000.00,1000.25,1000.00,1000.00,1,39,40.00
07/22/2004,03:07,1000.25,1000.50,1000.25,1000.50,126,208,334.00
07/22/2004,03:08,1000.25,1000.25,1000.25,1000.25,0,10,10.00
07/22/2004,03:09,1000.25,1000.25,1000.25,1000.25,0,43,43.00
07/22/2004,03:10,1000.25,1000.25,1000.25,1000.25,0,6,6.00
07/22/2004,03:11,1000.50,1000.50,1000.50,1000.50,1,0,1.00
07/22/2004,03:12,1000.50,1000.50,1000.50,1000.50,5,0,5.00
07/22/2004,03:13,1000.25,1000.25,1000.00,1000.00,0,22,22.00
07/22/2004,03:14,1000.00,1000.25,1000.00,1000.25,6,68,74.00
07/22/2004,03:15,1000.25,1000.25,1000.25,1000.25,12,0,12.00
07/22/2004,03:16,1000.25,1000.25,1000.25,1000.25,20,0,20.00
07/22/2004,03:17,1000.25,1000.25,1000.25,1000.25,7,0,7.00
07/22/2004,03:18,1000.25,1000.25,1000.00,1000.00,19,149,168.00
07/22/2004,03:19,1000.00,1000.00,1000.00,1000.00,0,22,22.00
07/22/2004,03:20,999.75,1000.25,999.75,1000.25,61,12,73.00
07/22/2004,03:21,1000.00,1000.25,1000.00,1000.25,9,5,14.00
07/22/2004,03:22,1000.25,1000.25,1000.00,1000.00,8,10,18.00
07/22/2004,03:23,1000.25,1000.25,1000.25,1000.25,8,0,8.00
07/22/2004,03:24,1000.25,1000.25,1000.25,1000.25,48,0,48.00
07/22/2004,03:25,1000.50,1000.50,1000.00,1000.25,44,4,48.00
07/22/2004,03:26,1000.25,1000.50,1000.25,1000.25,8,5,13.00
07/22/2004,03:27,1000.50,1000.50,1000.25,1000.25,8,1,9.00
07/22/2004,03:28,1000.50,1000.50,1000.25,1000.25,8,35,43.00
07/22/2004,03:29,1000.25,1000.25,1000.25,1000.25,0,44,44.00
07/22/2004,03:30,1000.25,1000.50,1000.25,1000.25,1,10,11.00
07/22/2004,03:31,1000.50,1000.50,1000.25,1000.25,4,12,16.00
07/22/2004,03:32,1000.00,1000.00,999.75,1000.00,24,59,83.00
07/22/2004,03:33,1000.25,1000.25,1000.00,1000.00,8,20,28.00
07/22/2004,03:34,1000.25,1000.25,999.75,1000.00,14,43,57.00
07/22/2004,03:35,999.75,999.75,999.50,999.50,0,20,20.00
07/22/2004,03:36,999.75,1000.00,999.75,1000.00,34,0,34.00
07/22/2004,03:37,999.75,1000.00,999.75,1000.00,6,20,26.00
07/22/2004,03:38,1000.00,1000.00,1000.00,1000.00,3,0,3.00
07/22/2004,03:39,1000.00,1000.00,1000.00,1000.00,7,0,7.00
07/22/2004,03:40,1000.00,1000.00,1000.00,1000.00,6,0,6.00
07/22/2004,03:41,1000.00,1000.00,999.75,999.75,2,28,30.00
07/22/2004,03:42,999.50,999.50,999.50,999.50,0,3,3.00
07/22/2004,03:43,999.75,999.75,999.50,999.75,12,16,28.00
07/22/2004,03:44,999.50,999.50,999.25,999.25,0,52,52.00
07/22/2004,03:45,999.50,999.75,999.50,999.75,33,0,33.00
07/22/2004,03:46,999.50,999.50,999.50,999.50,0,7,7.00
07/22/2004,03:47,999.50,999.50,999.50,999.50,0,24,24.00
07/22/2004,03:48,999.75,999.75,999.50,999.50,6,5,11.00
07/22/2004,03:49,999.75,999.75,999.50,999.75,17,25,42.00
07/22/2004,03:50,999.50,999.50,999.50,999.50,0,28,28.00
07/22/2004,03:51,999.75,999.75,999.25,999.25,6,6,12.00
07/22/2004,03:52,999.50,999.50,999.50,999.50,57,0,57.00
07/22/2004,03:53,999.25,999.75,999.25,999.75,18,1,19.00
07/22/2004,03:54,999.75,999.75,999.75,999.75,8,0,8.00
07/22/2004,03:55,999.75,999.75,999.75,999.75,7,0,7.00
07/22/2004,03:56,999.75,999.75,999.75,999.75,10,0,10.00
07/22/2004,03:57,999.50,999.50,999.50,999.50,0,43,43.00
07/22/2004,03:58,999.25,999.50,999.25,999.50,1,75,76.00
07/22/2004,03:59,999.25,999.25,999.25,999.25,0,20,20.00
07/22/2004,04:00,999.25,999.50,999.25,999.50,7,1,8.00
07/22/2004,04:01,999.50,999.50,999.25,999.25,33,37,70.00
07/22/2004,04:02,999.25,999.50,999.25,999.25,4,4,8.00
07/22/2004,04:03,999.50,999.50,999.50,999.50,12,0,12.00
07/22/2004,04:04,999.25,999.50,999.25,999.25,3,19,22.00
07/22/2004,04:05,999.25,999.50,999.25,999.25,1,16,17.00
07/22/2004,04:06,999.25,999.50,999.25,999.50,7,8,15.00
07/22/2004,04:07,999.25,999.25,999.25,999.25,0,10,10.00
07/22/2004,04:08,999.25,999.25,999.00,999.25,1,9,10.00
07/22/2004,04:09,999.25,999.25,999.25,999.25,11,0,11.00
07/22/2004,04:10,999.25,999.50,999.25,999.25,41,1,42.00
07/22/2004,04:11,999.25,999.25,999.25,999.25,0,6,6.00
07/22/2004,04:12,999.25,999.25,999.25,999.25,0,5,5.00
07/22/2004,04:13,999.25,999.25,999.25,999.25,0,11,11.00
07/22/2004,04:14,999.25,999.25,999.00,999.25,27,13,40.00
07/22/2004,04:15,999.50,999.50,999.00,999.00,21,36,57.00
07/22/2004,04:16,999.25,999.25,999.25,999.25,113,0,113.00
07/22/2004,04:17,999.50,999.50,999.25,999.25,5,7,12.00
07/22/2004,04:18,999.25,999.25,999.25,999.25,0,10,10.00
07/22/2004,04:19,999.25,999.50,999.25,999.25,5,76,81.00
07/22/2004,04:20,999.25,999.25,999.25,999.25,0,32,32.00
07/22/2004,04:21,999.25,999.25,999.25,999.25,0,8,8.00
07/22/2004,04:22,999.25,999.25,999.25,999.25,0,5,5.00
07/22/2004,04:23,999.25,999.25,999.25,999.25,0,12,12.00
07/22/2004,04:24,999.25,999.25,999.00,999.00,6,4,10.00
07/22/2004,04:25,999.25,999.25,999.00,999.00,6,1,7.00
07/22/2004,04:26,999.00,999.25,999.00,999.25,6,1,7.00
07/22/2004,04:27,999.25,999.25,999.25,999.25,59,0,59.00
07/22/2004,04:28,999.50,999.50,999.50,999.50,6,0,6.00
07/22/2004,04:29,999.50,999.50,999.50,999.50,15,0,15.00
07/22/2004,04:30,999.25,999.50,999.25,999.50,6,6,12.00
07/22/2004,04:31,999.25,999.50,999.25,999.50,9,9,18.00
07/22/2004,04:32,999.50,999.50,999.50,999.50,11,0,11.00
07/22/2004,04:33,999.50,999.50,999.50,999.50,7,0,7.00
07/22/2004,04:34,999.50,999.50,999.50,999.50,9,0,9.00
07/22/2004,04:35,999.50,999.50,999.50,999.50,92,0,92.00
07/22/2004,04:36,999.75,999.75,999.75,999.75,19,0,19.00
07/22/2004,04:37,999.50,999.75,999.50,999.50,9,4,13.00
07/22/2004,04:39,999.75,999.75,999.75,999.75,9,0,9.00
07/22/2004,04:40,999.50,999.75,999.50,999.75,15,6,21.00
07/22/2004,04:41,999.50,999.50,999.50,999.50,0,7,7.00
07/22/2004,04:42,999.75,999.75,999.75,999.75,8,0,8.00
07/22/2004,04:43,999.75,1000.00,999.75,1000.00,14,0,14.00
07/22/2004,04:44,999.75,999.75,999.75,999.75,0,6,6.00
07/22/2004,04:45,999.75,999.75,999.75,999.75,0,1,1.00
07/22/2004,04:46,999.50,999.50,999.50,999.50,0,26,26.00
07/22/2004,04:47,999.50,999.50,999.50,999.50,0,2,2.00
07/22/2004,04:48,999.50,999.75,999.50,999.75,6,1,7.00
07/22/2004,04:49,999.50,999.50,999.50,999.50,0,3,3.00
07/22/2004,04:50,999.50,999.75,999.50,999.75,3,1,4.00
07/22/2004,04:51,999.50,999.50,999.50,999.50,0,17,17.00
07/22/2004,04:52,999.50,999.50,999.50,999.50,0,48,48.00
07/22/2004,04:54,999.50,999.50,999.50,999.50,0,3,3.00
07/22/2004,04:55,999.50,999.50,999.50,999.50,0,16,16.00
07/22/2004,04:56,999.50,999.50,999.50,999.50,0,21,21.00
07/22/2004,04:58,999.25,999.25,999.25,999.25,0,5,5.00
07/22/2004,05:00,999.25,999.25,999.25,999.25,0,63,63.00
07/22/2004,05:01,999.50,999.50,999.50,999.50,1,0,1.00
07/22/2004,05:02,999.25,999.25,999.25,999.25,0,1,1.00
07/22/2004,05:03,999.50,999.50,999.50,999.50,1,0,1.00
07/22/2004,05:04,999.25,999.25,999.25,999.25,0,16,16.00
07/22/2004,05:05,999.25,999.25,999.25,999.25,0,10,10.00
07/22/2004,05:06,999.00,999.00,999.00,999.00,0,5,5.00
07/22/2004,05:10,999.25,999.50,999.25,999.50,236,0,236.00
07/22/2004,05:11,999.50,999.50,999.50,999.50,8,0,8.00
07/22/2004,05:12,999.50,999.50,999.50,999.50,21,0,21.00
07/22/2004,05:13,999.50,999.50,999.50,999.50,24,0,24.00
07/22/2004,05:14,999.50,999.50,999.50,999.50,10,0,10.00
07/22/2004,05:15,999.75,999.75,999.75,999.75,115,0,115.00
07/22/2004,05:16,999.75,1000.00,999.75,999.75,5,6,11.00
07/22/2004,05:17,999.75,999.75,999.75,999.75,0,5,5.00
07/22/2004,05:18,999.50,999.50,999.50,999.50,0,1,1.00
07/22/2004,05:20,999.50,999.75,999.50,999.75,44,8,52.00
07/22/2004,05:21,999.75,999.75,999.50,999.50,23,1,24.00
07/22/2004,05:22,999.50,999.50,999.50,999.50,0,6,6.00
07/22/2004,05:23,999.50,999.75,999.50,999.75,2,2,4.00
07/22/2004,05:24,999.50,999.50,999.50,999.50,0,29,29.00
07/22/2004,05:25,999.50,999.50,999.50,999.50,0,3,3.00
07/22/2004,05:28,999.75,999.75,999.75,999.75,10,0,10.00
07/22/2004,05:33,999.50,999.50,999.50,999.50,0,1,1.00
07/22/2004,05:34,999.50,999.75,999.50,999.75,1,2,3.00
07/22/2004,05:35,999.75,999.75,999.75,999.75,1,0,1.00
07/22/2004,05:36,999.50,999.50,999.50,999.50,0,2,2.00
07/22/2004,05:38,999.50,999.50,999.50,999.50,0,1,1.00
07/22/2004,05:40,999.50,999.50,999.50,999.50,0,1,1.00
07/22/2004,05:41,999.50,999.50,999.50,999.50,0,4,4.00
07/22/2004,05:42,999.50,999.50,999.50,999.50,0,2,2.00
07/22/2004,05:43,999.75,999.75,999.75,999.75,185,0,185.00
07/22/2004,05:44,999.50,999.50,999.50,999.50,0,157,157.00
07/22/2004,05:45,999.50,999.50,999.25,999.25,0,3,3.00
07/22/2004,05:46,999.50,999.50,999.50,999.50,101,0,101.00
07/22/2004,05:47,999.50,999.50,999.50,999.50,27,0,27.00
07/22/2004,05:49,999.50,999.50,999.50,999.50,3,0,3.00
07/22/2004,05:52,999.25,999.25,999.25,999.25,0,1,1.00
07/22/2004,05:53,999.25,999.25,999.25,999.25,0,1,1.00
07/22/2004,05:54,999.25,999.50,999.25,999.50,1,1,2.00
07/22/2004,05:55,999.25,999.25,999.25,999.25,0,22,22.00
07/22/2004,05:56,999.25,999.25,999.25,999.25,0,5,5.00
07/22/2004,05:57,999.25,999.25,999.25,999.25,0,25,25.00
07/22/2004,05:58,999.25,999.25,999.25,999.25,0,2,2.00
07/22/2004,05:59,999.00,999.00,999.00,999.00,0,303,303.00
07/22/2004,06:00,999.25,999.25,999.25,999.25,3,0,3.00
07/22/2004,06:01,999.25,999.25,999.25,999.25,2,0,2.00
07/22/2004,06:02,999.25,999.75,999.25,999.50,54,1,55.00
07/22/2004,06:03,999.50,999.50,999.50,999.50,0,1,1.00
07/22/2004,06:04,999.50,999.50,999.50,999.50,0,12,12.00
07/22/2004,06:06,999.25,999.25,999.25,999.25,0,1,1.00
07/22/2004,06:07,999.25,999.50,999.25,999.50,1,1,2.00
07/22/2004,06:08,999.50,999.50,999.25,999.25,16,1,17.00
07/22/2004,06:10,999.50,999.50,999.50,999.50,32,0,32.00
07/22/2004,06:12,999.50,999.50,999.50,999.50,6,0,6.00
07/22/2004,06:13,999.50,999.75,999.50,999.75,11,0,11.00
07/22/2004,06:14,999.50,999.50,999.50,999.50,0,1,1.00
07/22/2004,06:15,999.50,999.50,999.50,999.50,0,24,24.00
07/22/2004,06:16,999.50,999.50,999.25,999.50,3,3,6.00
07/22/2004,06:17,999.75,999.75,999.50,999.50,118,2,120.00
07/22/2004,06:18,999.50,999.50,999.50,999.50,0,1,1.00
07/22/2004,06:19,999.75,1000.00,999.75,1000.00,67,0,67.00
07/22/2004,06:20,999.75,999.75,999.75,999.75,0,7,7.00
07/22/2004,06:21,1000.00,1000.00,1000.00,1000.00,144,0,144.00
07/22/2004,06:22,1000.00,1000.00,1000.00,1000.00,6,0,6.00
07/22/2004,06:24,1000.00,1000.00,1000.00,1000.00,6,0,6.00
07/22/2004,06:25,1000.00,1000.00,1000.00,1000.00,112,0,112.00
07/22/2004,06:26,1000.25,1000.25,1000.00,1000.00,1,32,33.00
07/22/2004,06:27,1000.00,1000.00,1000.00,1000.00,0,30,30.00
07/22/2004,06:28,1000.00,1000.25,1000.00,1000.00,10,7,17.00
07/22/2004,06:29,1000.00,1000.00,1000.00,1000.00,0,198,198.00
07/22/2004,06:30,1000.00,1000.25,1000.00,1000.25,200,75,275.00
07/22/2004,06:31,1000.25,1000.25,1000.00,1000.25,22,1,23.00
07/22/2004,06:32,1000.25,1000.25,1000.00,1000.25,26,2,28.00
07/22/2004,06:33,1000.25,1000.25,1000.25,1000.25,2,0,2.00
07/22/2004,06:34,1000.25,1000.25,1000.25,1000.25,41,0,41.00
07/22/2004,06:35,1000.00,1000.25,1000.00,1000.25,55,8,63.00
07/22/2004,06:36,1000.25,1000.25,1000.25,1000.25,14,0,14.00
07/22/2004,06:37,1000.25,1000.25,1000.00,1000.25,21,1,22.00
07/22/2004,06:38,1000.25,1000.50,1000.25,1000.50,261,8,269.00
07/22/2004,06:39,1000.50,1000.75,1000.25,1000.25,27,152,179.00
07/22/2004,06:41,1000.25,1000.25,1000.25,1000.25,0,1,1.00
07/22/2004,06:42,1000.50,1000.50,1000.25,1000.25,3,1,4.00
07/22/2004,06:43,1000.50,1000.50,1000.50,1000.50,9,0,9.00
07/22/2004,06:44,1000.25,1000.50,1000.25,1000.25,1,36,37.00
07/22/2004,06:45,1000.25,1000.25,1000.25,1000.25,0,31,31.00
07/22/2004,06:46,1000.00,1000.25,1000.00,1000.25,1,3,4.00
07/22/2004,06:47,1000.00,1000.00,1000.00,1000.00,0,3,3.00
07/22/2004,06:48,1000.25,1000.25,1000.25,1000.25,12,0,12.00
07/22/2004,06:49,1000.25,1000.25,1000.25,1000.25,6,0,6.00
07/22/2004,06:51,1000.00,1000.25,1000.00,1000.00,4,13,17.00
07/22/2004,06:52,1000.25,1000.25,1000.00,1000.00,3,1,4.00
07/22/2004,06:54,1000.25,1000.25,1000.00,1000.00,2,6,8.00
07/22/2004,06:55,1000.25,1000.25,1000.25,1000.25,102,0,102.00
07/22/2004,06:56,1000.25,1000.25,1000.25,1000.25,32,0,32.00
07/22/2004,06:57,1000.00,1000.00,1000.00,1000.00,0,127,127.00
07/22/2004,06:58,1000.00,1000.00,1000.00,1000.00,0,141,141.00
07/22/2004,06:59,1000.00,1000.00,1000.00,1000.00,0,10,10.00
07/22/2004,07:00,1000.00,1000.00,999.75,999.75,0,45,45.00
07/22/2004,07:01,999.75,1000.00,999.75,1000.00,53,40,93.00
07/22/2004,07:02,1000.00,1000.00,999.75,999.75,2,49,51.00
07/22/2004,07:03,999.75,999.75,999.50,999.50,1,181,182.00
07/22/2004,07:04,999.50,999.50,999.25,999.25,16,38,54.00
07/22/2004,07:05,999.25,999.25,999.00,999.00,0,387,387.00
07/22/2004,07:06,999.00,999.25,999.00,999.00,1,84,85.00
07/22/2004,07:07,999.25,999.25,999.25,999.25,4,0,4.00
07/22/2004,07:08,999.25,999.50,999.25,999.25,564,20,584.00
07/22/2004,07:09,999.25,999.25,999.00,999.25,2,301,303.00
07/22/2004,07:10,999.00,999.25,999.00,999.00,11,234,245.00
07/22/2004,07:11,999.25,999.50,999.25,999.25,143,252,395.00
07/22/2004,07:12,999.25,999.25,999.00,999.25,22,36,58.00
07/22/2004,07:13,999.25,999.25,999.25,999.25,39,0,39.00
07/22/2004,07:14,999.25,999.50,999.25,999.50,5,0,5.00
07/22/2004,07:15,999.50,999.50,999.25,999.50,8,3,11.00
07/22/2004,07:16,999.25,999.50,999.25,999.50,22,1,23.00
07/22/2004,07:17,999.25,999.25,999.25,999.25,0,117,117.00
07/22/2004,07:18,999.25,999.25,999.00,999.00,0,4,4.00
07/22/2004,07:19,999.25,999.25,999.25,999.25,67,0,67.00
07/22/2004,07:20,999.25,999.50,999.25,999.50,262,0,262.00
07/22/2004,07:21,999.50,999.75,999.50,999.75,458,0,458.00
07/22/2004,07:22,999.75,1000.25,999.75,1000.25,739,3,742.00
07/22/2004,07:23,1000.25,1000.50,1000.25,1000.25,35,1,36.00
07/22/2004,07:24,1000.50,1000.50,1000.25,1000.50,87,40,127.00
07/22/2004,07:25,1000.50,1000.50,1000.25,1000.25,139,106,245.00
07/22/2004,07:26,1000.25,1000.75,1000.25,1000.75,526,20,546.00
07/22/2004,07:27,1000.75,1000.75,1000.50,1000.50,9,146,155.00
07/22/2004,07:28,1000.50,1000.75,1000.50,1000.50,28,16,44.00
07/22/2004,07:29,1000.50,1000.50,1000.25,1000.50,81,151,232.00
07/22/2004,07:30,1000.50,1000.75,1000.25,1000.50,54,217,271.00
07/22/2004,07:31,1000.75,1001.00,1000.25,1000.75,634,168,802.00
07/22/2004,07:32,1000.50,1000.75,1000.00,1000.00,29,293,322.00
07/22/2004,07:33,1000.00,1000.50,1000.00,1000.25,150,149,299.00
07/22/2004,07:34,1000.50,1000.50,1000.25,1000.50,67,5,72.00
07/22/2004,07:35,1000.50,1000.50,1000.25,1000.25,122,10,132.00
07/22/2004,07:36,1000.50,1000.75,1000.25,1000.75,84,1,85.00
07/22/2004,07:37,1000.50,1000.50,1000.50,1000.50,0,2,2.00
07/22/2004,07:38,1000.75,1000.75,1000.50,1000.75,192,1,193.00
07/22/2004,07:39,1000.50,1000.75,1000.50,1000.50,3,5,8.00
07/22/2004,07:40,1000.75,1001.00,1000.50,1001.00,77,38,115.00
07/22/2004,07:41,1000.75,1001.00,1000.50,1000.75,112,94,206.00
07/22/2004,07:42,1000.75,1000.75,1000.50,1000.75,42,15,57.00
07/22/2004,07:43,1000.50,1000.75,1000.50,1000.50,24,151,175.00
07/22/2004,07:44,1000.50,1000.50,1000.00,1000.50,144,806,950.00
07/22/2004,07:45,1000.50,1000.50,1000.25,1000.25,1,88,89.00
07/22/2004,07:46,1000.00,1000.25,998.50,998.75,251,1532,1783.00
07/22/2004,07:47,998.75,999.00,998.00,998.50,740,747,1487.00
07/22/2004,07:48,998.50,998.75,998.00,998.25,289,309,598.00
07/22/2004,07:49,998.50,999.00,998.25,998.75,440,140,580.00
07/22/2004,07:50,998.50,998.75,998.25,998.75,389,186,575.00
07/22/2004,07:51,998.50,998.75,998.25,998.25,7,75,82.00
07/22/2004,07:52,998.25,998.50,998.25,998.25,141,339,480.00
07/22/2004,07:53,998.25,998.50,998.00,998.50,421,20,441.00
07/22/2004,07:54,998.25,998.25,997.50,997.75,88,1368,1456.00
07/22/2004,07:55,997.75,998.00,997.50,998.00,387,39,426.00
07/22/2004,07:56,998.00,998.00,997.25,997.25,74,664,738.00
07/22/2004,07:57,997.25,997.75,997.25,997.50,318,381,699.00
07/22/2004,07:58,997.75,997.75,997.25,997.50,8,102,110.00
07/22/2004,07:59,997.75,997.75,997.25,997.25,7,272,279.00
07/22/2004,08:00,997.25,997.50,997.25,997.25,49,119,168.00
07/22/2004,08:01,997.25,997.25,996.50,996.50,137,1835,1972.00
07/22/2004,08:02,996.75,996.75,996.00,996.00,137,1331,1468.00
07/22/2004,08:03,996.00,996.25,995.75,996.00,853,702,1555.00
07/22/2004,08:04,996.00,996.50,996.00,996.25,231,162,393.00
07/22/2004,08:05,996.00,996.25,995.75,996.00,129,270,399.00
07/22/2004,08:06,996.25,996.50,996.00,996.00,160,318,478.00
07/22/2004,08:07,996.00,996.25,995.75,995.75,264,137,401.00
07/22/2004,08:08,996.00,996.25,995.75,996.25,151,196,347.00
07/22/2004,08:09,996.25,996.50,996.00,996.00,83,33,116.00
07/22/2004,08:10,996.00,996.25,995.75,996.00,27,578,605.00
07/22/2004,08:11,995.75,996.00,995.50,995.75,179,989,1168.00
07/22/2004,08:12,996.00,996.00,995.75,996.00,221,134,355.00
07/22/2004,08:13,996.00,996.25,996.00,996.25,304,13,317.00
07/22/2004,08:14,996.25,996.25,996.00,996.00,34,22,56.00
07/22/2004,08:15,996.00,996.25,995.75,995.75,121,1015,1136.00
07/22/2004,08:16,995.75,995.75,995.50,995.75,76,92,168.00
07/22/2004,08:17,995.50,995.75,994.75,995.00,146,1673,1819.00
07/22/2004,08:18,995.00,995.25,994.75,995.00,304,274,578.00
07/22/2004,08:19,995.00,995.25,994.75,995.25,244,140,384.00
07/22/2004,08:20,995.25,995.25,995.00,995.25,18,7,25.00
07/22/2004,08:21,995.25,996.00,995.00,995.75,850,113,963.00
07/22/2004,08:22,996.00,996.25,995.75,996.25,450,158,608.00
07/22/2004,08:23,996.25,996.75,996.25,996.50,755,23,778.00
07/22/2004,08:24,996.75,997.00,996.50,996.75,563,189,752.00
07/22/2004,08:25,996.75,997.25,996.75,997.00,235,176,411.00
07/22/2004,08:26,996.75,997.00,996.50,996.75,322,280,602.00
07/22/2004,08:27,996.75,997.25,996.75,997.00,384,35,419.00
07/22/2004,08:28,996.75,997.25,996.75,997.25,302,89,391.00
07/22/2004,08:29,997.00,997.50,997.00,997.50,413,42,455.00
07/22/2004,08:30,997.50,997.50,997.00,997.00,1027,1677,2704.00
07/22/2004,08:31,997.25,997.75,996.75,997.00,2210,3277,5487.00
07/22/2004,08:32,997.25,997.75,996.75,997.50,1941,1172,3113.00
07/22/2004,08:33,997.75,997.75,996.75,996.75,1041,2356,3397.00
07/22/2004,08:34,996.75,997.00,996.00,996.75,1225,2795,4020.00
07/22/2004,08:35,996.75,996.75,996.00,996.50,1925,2008,3933.00
07/22/2004,08:36,996.50,996.75,996.25,996.75,1770,652,2422.00
07/22/2004,08:37,996.75,997.50,996.50,997.50,2473,235,2708.00
07/22/2004,08:38,997.50,998.50,997.00,998.50,5925,2202,8127.00
07/22/2004,08:39,998.50,999.25,998.25,999.25,2711,2477,5188.00
07/22/2004,08:40,999.25,1000.75,998.75,1000.50,6245,3441,9686.00
07/22/2004,08:41,1000.50,1000.75,1000.00,1000.00,1129,2367,3496.00
07/22/2004,08:42,1000.00,1000.25,999.75,999.75,1263,1816,3079.00
07/22/2004,08:43,1000.00,1000.00,999.25,999.50,515,1463,1978.00
07/22/2004,08:44,999.50,1000.00,998.75,999.00,1322,2887,4209.00
07/22/2004,08:45,998.75,999.50,998.75,999.25,1434,427,1861.00
07/22/2004,08:46,999.50,1000.75,999.25,1000.25,4055,1578,5633.00
07/22/2004,08:47,1000.25,1001.00,1000.25,1000.25,1691,1310,3001.00
07/22/2004,08:48,1000.50,1001.25,1000.25,1001.00,1914,435,2349.00
07/22/2004,08:49,1001.25,1001.25,1000.25,1000.75,2066,2955,5021.00
07/22/2004,08:50,1000.75,1001.25,1000.75,1001.00,862,1049,1911.00
07/22/2004,08:51,1001.00,1001.75,1000.75,1001.25,2078,2177,4255.00
07/22/2004,08:52,1001.50,1001.50,1001.00,1001.00,1795,2038,3833.00
07/22/2004,08:53,1001.00,1001.25,1000.50,1000.50,491,2503,2994.00
07/22/2004,08:54,1000.50,1000.75,1000.00,1000.00,412,2471,2883.00
07/22/2004,08:55,1000.25,1000.25,998.25,998.50,1954,7024,8978.00
07/22/2004,08:56,998.75,999.25,998.50,999.00,1659,642,2301.00
07/22/2004,08:57,999.00,999.50,999.00,999.00,703,1158,1861.00
07/22/2004,08:58,999.00,999.25,998.25,998.25,443,1553,1996.00
07/22/2004,08:59,998.25,998.75,998.00,998.50,1165,1005,2170.00
07/22/2004,09:00,998.50,998.50,997.50,997.75,696,1609,2305.00
07/22/2004,09:01,997.50,998.50,997.00,997.50,2316,2679,4995.00
07/22/2004,09:02,997.75,998.00,997.25,997.75,1320,1517,2837.00
07/22/2004,09:03,997.50,997.75,996.00,996.25,1261,3689,4950.00
07/22/2004,09:04,996.00,996.25,995.00,995.75,1898,3894,5792.00
07/22/2004,09:05,995.75,996.50,995.50,996.00,2198,1538,3736.00
07/22/2004,09:06,996.00,996.25,996.00,996.25,465,594,1059.00
07/22/2004,09:07,996.00,996.25,995.50,995.75,1448,1662,3110.00
07/22/2004,09:08,995.75,996.25,995.50,996.00,1031,767,1798.00
07/22/2004,09:09,996.25,996.75,996.00,996.50,1849,1195,3044.00
07/22/2004,09:10,996.50,997.25,996.50,997.25,3024,481,3505.00
07/22/2004,09:11,997.25,997.75,997.00,997.75,2331,631,2962.00
07/22/2004,09:12,997.75,998.75,997.50,998.75,2353,1272,3625.00
07/22/2004,09:13,998.75,998.75,998.00,998.00,1549,1224,2773.00
07/22/2004,09:14,998.00,998.75,998.00,998.50,1033,571,1604.00
07/22/2004,09:15,998.50,999.75,998.50,999.75,3543,562,4105.00
07/22/2004,09:16,999.50,1000.00,999.00,999.00,998,891,1889.00
07/22/2004,09:17,999.00,999.75,999.00,999.75,1594,630,2224.00
07/22/2004,09:18,999.75,999.75,998.50,998.50,458,1554,2012.00
07/22/2004,09:19,998.50,998.75,998.25,998.25,314,1750,2064.00
07/22/2004,09:20,998.25,998.25,997.25,997.50,543,2899,3442.00
07/22/2004,09:21,997.50,998.25,997.50,998.00,1058,482,1540.00
07/22/2004,09:22,998.00,999.00,998.00,998.75,1401,204,1605.00
07/22/2004,09:23,998.75,999.00,997.75,997.75,126,1532,1658.00
07/22/2004,09:24,997.75,997.75,996.75,997.50,841,2497,3338.00
07/22/2004,09:25,997.75,997.75,996.75,996.75,344,2201,2545.00
07/22/2004,09:26,996.75,997.75,996.50,997.00,816,830,1646.00
07/22/2004,09:27,997.00,997.25,996.75,996.75,99,988,1087.00
07/22/2004,09:28,997.00,997.00,996.00,996.00,684,1425,2109.00
07/22/2004,09:29,996.00,997.25,996.00,997.00,1202,335,1537.00
07/22/2004,09:30,997.00,997.50,996.75,997.00,1714,1175,2889.00
07/22/2004,09:31,997.00,997.75,996.50,997.25,1012,886,1898.00
07/22/2004,09:32,997.25,997.50,996.75,997.25,534,752,1286.00
07/22/2004,09:33,997.25,998.25,997.25,998.00,1937,527,2464.00
07/22/2004,09:34,998.00,998.25,997.50,997.50,504,602,1106.00
07/22/2004,09:35,997.75,997.75,996.75,997.00,454,1280,1734.00
07/22/2004,09:36,997.00,998.00,996.75,998.00,1177,581,1758.00
07/22/2004,09:37,998.00,998.00,997.50,997.75,463,452,915.00
07/22/2004,09:38,997.75,998.00,997.50,997.75,299,521,820.00
07/22/2004,09:39,997.75,998.00,997.25,997.50,300,384,684.00
07/22/2004,09:40,997.25,998.00,997.25,998.00,346,166,512.00
07/22/2004,09:41,998.00,999.00,997.75,999.00,1905,1133,3038.00
07/22/2004,09:42,999.00,999.00,998.50,999.00,741,298,1039.00
07/22/2004,09:43,998.75,999.25,998.75,999.25,1346,425,1771.00
07/22/2004,09:44,999.25,999.50,998.50,998.50,506,1191,1697.00
07/22/2004,09:45,998.50,998.75,998.50,998.75,40,586,626.00
07/22/2004,09:46,998.75,998.75,997.75,997.75,683,3320,4003.00
07/22/2004,09:47,997.75,998.25,997.50,997.75,597,765,1362.00
07/22/2004,09:48,997.75,998.50,997.50,998.25,1154,40,1194.00
07/22/2004,09:49,998.25,998.50,997.25,997.25,256,1904,2160.00
07/22/2004,09:50,997.00,997.75,997.00,997.50,674,333,1007.00
07/22/2004,09:51,997.50,997.50,997.00,997.25,641,713,1354.00
07/22/2004,09:52,997.25,998.25,997.25,998.25,1962,375,2337.00
07/22/2004,09:53,998.25,998.50,997.50,997.50,1046,1024,2070.00
07/22/2004,09:54,997.75,998.00,997.50,997.75,472,556,1028.00
07/22/2004,09:55,997.75,998.00,996.75,996.75,545,1682,2227.00
07/22/2004,09:56,997.00,997.00,996.25,996.50,424,3510,3934.00
07/22/2004,09:57,996.50,996.75,996.25,996.50,447,969,1416.00
07/22/2004,09:58,996.50,996.75,996.25,996.50,183,586,769.00
07/22/2004,09:59,996.50,996.50,996.00,996.25,408,982,1390.00
07/22/2004,10:00,996.25,996.75,996.25,996.75,468,155,623.00
07/22/2004,10:01,996.75,996.75,996.25,996.25,85,508,593.00
07/22/2004,10:02,996.50,996.50,996.00,996.50,557,599,1156.00
07/22/2004,10:03,996.50,996.75,996.50,996.50,293,51,344.00
07/22/2004,10:04,996.50,997.25,996.25,997.25,1437,732,2169.00
07/22/2004,10:05,997.50,997.50,996.75,996.75,104,752,856.00
07/22/2004,10:06,996.75,997.00,996.75,997.00,64,79,143.00
07/22/2004,10:07,997.00,997.25,996.75,997.00,240,166,406.00
07/22/2004,10:08,997.00,997.25,996.00,996.00,237,3234,3471.00
07/22/2004,10:09,996.00,996.25,995.50,995.75,349,1144,1493.00
07/22/2004,10:10,995.75,995.75,995.25,995.25,469,1582,2051.00
07/22/2004,10:11,995.25,995.50,994.75,994.75,1099,4328,5427.00
07/22/2004,10:12,994.75,995.00,994.50,994.75,521,1877,2398.00
07/22/2004,10:13,994.75,995.00,994.00,994.25,922,2165,3087.00
07/22/2004,10:14,994.00,994.75,993.75,994.00,2417,4180,6597.00
07/22/2004,10:15,994.00,994.00,993.50,994.00,1603,963,2566.00
07/22/2004,10:16,994.00,994.25,993.75,994.25,810,920,1730.00
07/22/2004,10:17,994.25,994.50,994.00,994.25,1464,623,2087.00
07/22/2004,10:18,994.00,994.50,992.75,992.75,827,5831,6658.00
07/22/2004,10:19,992.75,993.50,992.50,993.00,3738,3545,7283.00
07/22/2004,10:20,993.25,993.75,993.00,993.25,1137,908,2045.00
07/22/2004,10:21,993.50,993.50,993.00,993.25,427,718,1145.00
07/22/2004,10:22,993.00,993.50,992.75,993.00,548,1430,1978.00
07/22/2004,10:23,993.00,993.75,992.75,993.75,1816,1205,3021.00
07/22/2004,10:24,993.75,993.75,993.25,993.50,1341,245,1586.00
07/22/2004,10:25,993.50,994.00,993.00,993.75,1254,609,1863.00
07/22/2004,10:26,994.00,994.25,993.75,994.25,2402,1187,3589.00
07/22/2004,10:27,994.00,994.25,993.75,994.00,418,196,614.00
07/22/2004,10:28,994.00,994.50,994.00,994.00,780,432,1212.00
07/22/2004,10:29,994.25,994.25,993.75,994.00,425,1341,1766.00
07/22/2004,10:30,994.00,994.00,993.25,993.50,1022,1106,2128.00
07/22/2004,10:31,993.75,993.75,993.25,993.50,821,1079,1900.00
07/22/2004,10:32,993.25,993.50,993.25,993.50,407,210,617.00
07/22/2004,10:33,993.50,993.75,993.25,993.75,463,298,761.00
07/22/2004,10:34,993.75,994.00,993.50,993.75,555,76,631.00
07/22/2004,10:35,994.00,994.25,993.75,994.25,1533,739,2272.00
07/22/2004,10:36,994.25,994.50,994.00,994.25,1827,262,2089.00
07/22/2004,10:37,994.25,994.25,994.00,994.00,635,1455,2090.00
07/22/2004,10:38,994.00,994.00,993.50,993.75,108,2045,2153.00
07/22/2004,10:39,993.75,994.25,993.75,994.25,1307,356,1663.00
07/22/2004,10:40,994.25,994.25,993.75,994.00,213,745,958.00
07/22/2004,10:41,994.00,994.00,993.75,993.75,125,72,197.00
07/22/2004,10:42,994.00,994.00,993.25,993.25,105,999,1104.00
07/22/2004,10:43,993.50,993.50,993.00,993.00,180,943,1123.00
07/22/2004,10:44,993.25,993.25,992.50,992.50,360,1535,1895.00
07/22/2004,10:45,992.50,993.00,992.25,992.25,220,1518,1738.00
07/22/2004,10:46,992.25,992.50,992.00,992.25,571,2207,2778.00
07/22/2004,10:47,992.50,992.50,992.00,992.25,878,560,1438.00
07/22/2004,10:48,992.25,992.25,991.25,991.25,1075,5111,6186.00
07/22/2004,10:49,991.25,992.00,991.00,992.00,1754,1824,3578.00
07/22/2004,10:50,991.75,992.00,991.25,991.75,723,1219,1942.00
07/22/2004,10:51,991.75,993.00,991.50,992.50,3960,266,4226.00
07/22/2004,10:52,992.75,992.75,992.50,992.50,1567,424,1991.00
07/22/2004,10:53,992.75,993.75,992.50,993.75,2882,474,3356.00
07/22/2004,10:54,993.50,993.75,993.00,993.25,1405,1442,2847.00
07/22/2004,10:55,993.50,994.00,993.25,993.75,1432,1348,2780.00
07/22/2004,10:56,993.75,993.75,993.50,993.75,1190,54,1244.00
07/22/2004,10:57,993.75,993.75,993.50,993.50,112,732,844.00
07/22/2004,10:58,993.75,993.75,993.50,993.50,214,887,1101.00
07/22/2004,10:59,993.50,993.75,993.25,993.25,25,912,937.00
07/22/2004,11:00,993.50,993.50,993.25,993.25,111,644,755.00
07/22/2004,11:01,993.25,993.50,993.00,993.00,479,594,1073.00
07/22/2004,11:02,993.25,993.25,993.00,993.00,57,534,591.00
07/22/2004,11:03,993.00,993.50,993.00,993.50,836,185,1021.00
07/22/2004,11:04,993.50,993.50,993.25,993.50,114,359,473.00
07/22/2004,11:05,993.25,993.75,993.25,993.75,919,74,993.00
07/22/2004,11:06,993.75,995.75,993.75,995.75,5089,1212,6301.00
07/22/2004,11:07,995.75,996.25,995.50,996.25,2402,806,3208.00
07/22/2004,11:08,996.00,997.50,996.00,996.75,4469,3251,7720.00
07/22/2004,11:09,997.00,997.25,996.50,996.75,1632,1715,3347.00
07/22/2004,11:10,997.00,997.25,996.50,996.75,1151,827,1978.00
07/22/2004,11:11,996.75,997.25,996.25,996.25,769,3288,4057.00
07/22/2004,11:12,996.50,996.50,996.00,996.25,895,447,1342.00
07/22/2004,11:13,996.25,997.50,996.00,997.50,4249,986,5235.00
07/22/2004,11:14,997.50,998.50,997.25,998.00,2858,1290,4148.00
07/22/2004,11:15,997.75,999.25,997.75,998.25,5758,1772,7530.00
07/22/2004,11:16,998.25,998.50,998.25,998.50,586,835,1421.00
07/22/2004,11:17,998.50,998.50,997.75,998.00,1080,1469,2549.00
07/22/2004,11:18,997.75,998.00,996.75,996.75,322,2840,3162.00
07/22/2004,11:19,997.00,997.75,996.75,997.50,1102,293,1395.00
07/22/2004,11:20,997.75,998.00,997.50,998.00,762,99,861.00
07/22/2004,11:21,998.00,998.25,997.50,997.75,708,417,1125.00
07/22/2004,11:22,997.50,998.25,997.50,998.00,1211,301,1512.00
07/22/2004,11:23,998.00,998.75,998.00,998.75,1380,173,1553.00
07/22/2004,11:24,998.75,998.75,998.00,998.25,698,1080,1778.00
07/22/2004,11:25,998.00,998.25,997.75,998.25,261,600,861.00
07/22/2004,11:26,998.25,998.25,997.75,998.00,641,606,1247.00
07/22/2004,11:27,997.75,998.25,997.75,998.00,496,481,977.00
07/22/2004,11:28,998.00,998.00,997.75,998.00,534,136,670.00
07/22/2004,11:29,998.00,999.00,998.00,998.25,1878,1283,3161.00
07/22/2004,11:30,998.50,998.50,997.75,998.00,234,599,833.00
07/22/2004,11:31,998.00,998.00,997.50,997.50,180,1947,2127.00
07/22/2004,11:32,997.50,997.75,997.50,997.75,80,766,846.00
07/22/2004,11:33,997.75,998.00,997.50,997.75,1493,86,1579.00
07/22/2004,11:34,998.00,998.25,997.50,997.50,950,1118,2068.00
07/22/2004,11:35,997.50,998.75,997.25,998.75,2359,609,2968.00
07/22/2004,11:36,998.50,998.75,998.25,998.75,353,924,1277.00
07/22/2004,11:37,998.50,998.75,998.25,998.25,931,225,1156.00
07/22/2004,11:38,998.25,999.50,998.25,999.50,1873,1264,3137.00
07/22/2004,11:39,999.50,999.75,999.25,999.50,1029,347,1376.00
07/22/2004,11:40,999.50,1000.75,999.50,1000.50,3131,1286,4417.00
07/22/2004,11:41,1000.50,1000.50,1000.00,1000.00,2162,891,3053.00
07/22/2004,11:42,1000.25,1000.50,999.75,1000.00,1130,1268,2398.00
07/22/2004,11:43,1000.00,1000.25,999.75,1000.00,154,733,887.00
07/22/2004,11:44,1000.00,1000.00,999.75,999.75,169,150,319.00
07/22/2004,11:45,999.75,1000.25,999.75,1000.00,442,491,933.00
07/22/2004,11:46,1000.00,1001.00,1000.00,1000.25,1610,795,2405.00
07/22/2004,11:47,1000.50,1000.75,1000.25,1000.50,670,796,1466.00
07/22/2004,11:48,1000.75,1001.00,1000.50,1000.75,1384,607,1991.00
07/22/2004,11:49,1000.75,1000.75,1000.25,1000.50,515,633,1148.00
07/22/2004,11:50,1000.75,1000.75,1000.00,1000.25,564,569,1133.00
07/22/2004,11:51,1000.25,1000.50,1000.00,1000.00,591,245,836.00
07/22/2004,11:52,1000.00,1000.25,999.25,999.50,238,1373,1611.00
07/22/2004,11:53,999.50,999.75,999.25,999.25,185,331,516.00
07/22/2004,11:54,999.25,999.50,999.00,999.00,15,707,722.00
07/22/2004,11:55,999.00,999.50,999.00,999.50,634,282,916.00
07/22/2004,11:56,999.50,999.50,998.75,998.75,102,966,1068.00
07/22/2004,11:57,999.00,999.25,998.75,999.00,370,116,486.00
07/22/2004,11:58,999.25,999.25,999.00,999.25,311,115,426.00
07/22/2004,11:59,999.25,999.50,999.00,999.25,203,292,495.00
07/22/2004,12:00,999.25,999.50,999.00,999.00,238,406,644.00
07/22/2004,12:01,999.25,999.25,998.50,999.00,145,867,1012.00
07/22/2004,12:02,998.75,999.50,998.75,999.50,927,73,1000.00
07/22/2004,12:03,999.50,999.75,999.25,999.50,211,112,323.00
07/22/2004,12:04,999.75,999.75,999.50,999.75,233,41,274.00
07/22/2004,12:05,999.75,1000.00,999.00,999.00,169,839,1008.00
07/22/2004,12:06,999.00,999.25,999.00,999.25,14,135,149.00
07/22/2004,12:07,999.00,999.25,998.75,999.00,27,808,835.00
07/22/2004,12:08,999.00,999.00,998.50,998.50,153,561,714.00
07/22/2004,12:09,998.50,998.75,998.50,998.75,35,247,282.00
07/22/2004,12:10,998.50,998.50,998.00,998.25,247,992,1239.00
07/22/2004,12:11,998.25,998.50,998.25,998.25,49,371,420.00
07/22/2004,12:12,998.50,998.50,998.00,998.25,98,736,834.00
07/22/2004,12:13,998.00,998.25,997.50,997.75,189,1963,2152.00
07/22/2004,12:14,998.00,998.00,997.50,997.50,70,1089,1159.00
07/22/2004,12:15,997.50,998.00,997.50,998.00,324,243,567.00
07/22/2004,12:16,998.00,998.50,997.75,998.25,1085,217,1302.00
07/22/2004,12:17,998.25,998.25,998.00,998.25,998,231,1229.00
07/22/2004,12:18,998.00,998.25,998.00,998.25,291,168,459.00
07/22/2004,12:19,998.25,998.25,998.00,998.00,363,61,424.00
07/22/2004,12:20,998.00,998.25,998.00,998.25,15,26,41.00
07/22/2004,12:21,998.25,998.25,998.00,998.00,29,40,69.00
07/22/2004,12:22,998.25,998.25,997.75,998.00,62,632,694.00
07/22/2004,12:23,997.75,998.00,997.25,997.50,344,1510,1854.00
07/22/2004,12:24,997.50,997.75,997.25,997.25,112,537,649.00
07/22/2004,12:25,997.50,997.50,997.00,997.00,61,967,1028.00
07/22/2004,12:26,997.00,997.00,996.50,996.50,130,1082,1212.00
07/22/2004,12:27,996.50,996.75,996.25,996.25,963,1241,2204.00
07/22/2004,12:28,996.25,997.00,996.25,996.75,828,311,1139.00
07/22/2004,12:29,996.75,996.75,996.50,996.50,256,69,325.00
07/22/2004,12:30,996.75,996.75,996.25,996.75,918,861,1779.00
07/22/2004,12:31,996.50,996.75,996.25,996.25,47,794,841.00
07/22/2004,12:32,996.25,996.75,996.25,996.50,714,198,912.00
07/22/2004,12:33,996.50,996.75,996.25,996.50,511,763,1274.00
07/22/2004,12:34,996.50,996.75,996.25,996.75,234,464,698.00
07/22/2004,12:35,996.75,996.75,996.50,996.75,306,23,329.00
07/22/2004,12:36,996.75,997.25,996.50,997.00,1390,108,1498.00
07/22/2004,12:37,997.00,997.00,996.25,996.50,932,1825,2757.00
07/22/2004,12:38,996.50,996.75,996.25,996.50,138,147,285.00
07/22/2004,12:39,996.75,997.25,996.50,997.00,852,172,1024.00
07/22/2004,12:40,997.00,997.25,997.00,997.00,274,98,372.00
07/22/2004,12:41,997.00,997.75,997.00,997.75,914,37,951.00
07/22/2004,12:42,997.50,998.25,997.50,998.00,1009,464,1473.00
07/22/2004,12:43,998.00,998.50,998.00,998.25,662,334,996.00
07/22/2004,12:44,998.25,998.50,998.25,998.50,604,28,632.00
07/22/2004,12:45,998.50,998.50,998.00,998.00,118,484,602.00
07/22/2004,12:46,998.00,998.75,998.00,998.75,1438,238,1676.00
07/22/2004,12:47,998.75,999.25,998.50,999.00,1002,509,1511.00
07/22/2004,12:48,999.00,999.00,998.50,998.75,90,285,375.00
07/22/2004,12:49,998.50,998.75,998.25,998.25,109,441,550.00
07/22/2004,12:50,998.25,999.00,998.25,999.00,358,43,401.00
07/22/2004,12:51,999.00,999.00,998.75,998.75,80,90,170.00
07/22/2004,12:52,998.75,998.75,998.25,998.75,590,837,1427.00
07/22/2004,12:53,998.75,999.75,998.50,999.75,1926,409,2335.00
07/22/2004,12:54,999.75,1000.00,998.50,998.75,1035,3224,4259.00
07/22/2004,12:55,998.75,998.75,998.25,998.50,505,766,1271.00
07/22/2004,12:56,998.50,999.00,998.50,998.50,464,765,1229.00
07/22/2004,12:57,998.75,998.75,998.50,998.50,152,105,257.00
07/22/2004,12:58,998.75,999.00,998.50,998.75,871,324,1195.00
07/22/2004,12:59,998.75,999.00,998.50,998.75,228,75,303.00
07/22/2004,13:00,998.75,999.50,998.75,999.00,770,375,1145.00
07/22/2004,13:01,999.00,999.75,999.00,999.75,561,202,763.00
07/22/2004,13:02,999.75,1000.00,999.25,999.50,1008,982,1990.00
07/22/2004,13:03,999.50,999.75,999.25,999.50,174,545,719.00
07/22/2004,13:04,999.50,1001.00,999.50,1000.75,2972,1140,4112.00
07/22/2004,13:05,1000.75,1001.00,1000.25,1000.75,824,993,1817.00
07/22/2004,13:06,1000.75,1001.50,1000.50,1001.00,2840,1319,4159.00
07/22/2004,13:07,1001.00,1002.50,1001.00,1002.00,4477,1328,5805.00
07/22/2004,13:08,1002.25,1002.25,1001.75,1002.00,1010,339,1349.00
07/22/2004,13:09,1002.00,1002.75,1002.00,1002.50,2593,1063,3656.00
07/22/2004,13:10,1002.50,1002.50,1001.75,1002.00,943,1258,2201.00
07/22/2004,13:11,1002.25,1002.50,1002.00,1002.50,464,636,1100.00
07/22/2004,13:12,1002.25,1003.00,1002.25,1002.25,1378,1092,2470.00
07/22/2004,13:13,1002.25,1003.00,1002.25,1002.75,2663,728,3391.00
07/22/2004,13:14,1002.75,1002.75,1002.25,1002.25,453,1025,1478.00
07/22/2004,13:15,1002.25,1002.75,1002.25,1002.50,864,953,1817.00
07/22/2004,13:16,1002.50,1003.00,1002.50,1002.50,1888,267,2155.00
07/22/2004,13:17,1002.50,1004.00,1002.25,1003.50,4867,1196,6063.00
07/22/2004,13:18,1003.50,1004.50,1003.25,1003.50,2784,3856,6640.00
07/22/2004,13:19,1003.50,1003.50,1003.00,1003.00,799,1505,2304.00
07/22/2004,13:20,1003.00,1003.25,1002.75,1003.00,237,1139,1376.00
07/22/2004,13:21,1003.00,1003.25,1003.00,1003.00,128,342,470.00
07/22/2004,13:22,1003.00,1003.75,1003.00,1003.50,1780,678,2458.00
07/22/2004,13:23,1003.50,1003.75,1002.75,1003.00,357,2446,2803.00
07/22/2004,13:24,1003.00,1003.25,1002.50,1003.25,1772,902,2674.00
07/22/2004,13:25,1003.25,1003.25,1002.75,1002.75,238,667,905.00
07/22/2004,13:26,1002.75,1003.50,1002.50,1003.00,1322,841,2163.00
07/22/2004,13:27,1003.25,1003.25,1002.25,1002.50,462,1442,1904.00
07/22/2004,13:28,1002.50,1002.75,1002.00,1002.00,491,1095,1586.00
07/22/2004,13:29,1002.25,1003.00,1002.00,1002.75,1160,455,1615.00
07/22/2004,13:30,1002.75,1002.75,1002.25,1002.25,340,958,1298.00
07/22/2004,13:31,1002.50,1002.75,1002.25,1002.75,171,154,325.00
07/22/2004,13:32,1002.75,1003.00,1002.25,1002.50,479,991,1470.00
07/22/2004,13:33,1002.50,1003.00,1002.25,1002.75,1663,702,2365.00
07/22/2004,13:34,1002.50,1002.75,1002.25,1002.50,402,340,742.00
07/22/2004,13:35,1002.50,1002.75,1002.25,1002.25,31,286,317.00
07/22/2004,13:36,1002.25,1003.75,1002.25,1003.50,875,348,1223.00
07/22/2004,13:37,1003.75,1004.50,1003.25,1003.75,2009,876,2885.00
07/22/2004,13:38,1004.00,1005.25,1004.00,1005.00,3189,986,4175.00
07/22/2004,13:39,1004.75,1005.75,1004.75,1005.50,3910,751,4661.00
07/22/2004,13:40,1005.50,1006.00,1005.25,1005.25,1667,1151,2818.00
07/22/2004,13:41,1005.25,1005.50,1005.25,1005.25,384,855,1239.00
07/22/2004,13:42,1005.25,1005.50,1005.00,1005.00,612,899,1511.00
07/22/2004,13:43,1005.25,1005.50,1004.75,1004.75,555,1369,1924.00
07/22/2004,13:44,1004.75,1005.00,1004.50,1004.75,440,946,1386.00
07/22/2004,13:45,1004.75,1004.75,1003.75,1004.00,348,1457,1805.00
07/22/2004,13:46,1003.75,1004.75,1003.75,1004.25,774,637,1411.00
07/22/2004,13:47,1004.00,1004.25,1003.75,1004.25,437,446,883.00
07/22/2004,13:48,1004.25,1004.25,1003.75,1003.75,212,397,609.00
07/22/2004,13:49,1004.00,1004.50,1004.00,1004.25,382,99,481.00
07/22/2004,13:50,1004.50,1005.00,1004.25,1005.00,555,26,581.00
07/22/2004,13:51,1005.00,1005.50,1004.50,1004.50,1310,1029,2339.00
07/22/2004,13:52,1004.75,1005.00,1004.75,1005.00,210,133,343.00
07/22/2004,13:53,1005.00,1005.25,1004.75,1005.00,233,101,334.00
07/22/2004,13:54,1005.00,1005.25,1004.50,1004.50,139,636,775.00
07/22/2004,13:55,1004.50,1004.75,1003.50,1004.00,1859,2468,4327.00
07/22/2004,13:56,1003.75,1004.00,1003.25,1003.50,737,915,1652.00
07/22/2004,13:57,1003.75,1004.25,1003.50,1004.00,912,617,1529.00
07/22/2004,13:58,1004.00,1004.50,1003.75,1004.25,839,260,1099.00
07/22/2004,13:59,1004.25,1004.50,1004.00,1004.00,274,336,610.00
07/22/2004,14:00,1004.00,1004.25,1003.75,1004.00,906,495,1401.00
07/22/2004,14:01,1004.25,1004.25,1004.00,1004.00,69,393,462.00
07/22/2004,14:02,1004.00,1005.00,1003.75,1004.75,1898,1224,3122.00
07/22/2004,14:03,1004.50,1004.75,1003.75,1004.00,370,934,1304.00
07/22/2004,14:04,1004.00,1004.00,1002.75,1002.75,248,2344,2592.00
07/22/2004,14:05,1002.75,1003.25,1002.75,1003.00,726,900,1626.00
07/22/2004,14:06,1003.00,1003.25,1002.50,1003.00,293,610,903.00
07/22/2004,14:07,1003.25,1003.25,1002.50,1003.25,299,393,692.00
07/22/2004,14:08,1003.25,1003.25,1002.50,1002.50,279,639,918.00
07/22/2004,14:09,1002.50,1003.00,1002.50,1002.50,323,306,629.00
07/22/2004,14:10,1002.75,1003.75,1002.75,1003.50,1422,263,1685.00
07/22/2004,14:11,1003.50,1003.75,1003.25,1003.25,71,394,465.00
07/22/2004,14:12,1003.25,1004.00,1003.25,1004.00,727,292,1019.00
07/22/2004,14:13,1004.00,1004.00,1003.25,1003.50,238,561,799.00
07/22/2004,14:14,1003.50,1003.75,1003.00,1003.00,147,789,936.00
07/22/2004,14:15,1003.00,1004.00,1003.00,1004.00,631,199,830.00
07/22/2004,14:16,1004.00,1005.25,1003.75,1005.00,2586,823,3409.00
07/22/2004,14:17,1005.00,1005.75,1005.00,1005.50,1211,817,2028.00
07/22/2004,14:18,1005.75,1006.50,1005.50,1006.25,2758,1594,4352.00
07/22/2004,14:19,1006.25,1006.50,1006.00,1006.00,1526,991,2517.00
07/22/2004,14:20,1006.00,1006.25,1005.50,1005.75,321,2130,2451.00
07/22/2004,14:21,1006.00,1006.00,1005.50,1005.50,128,1176,1304.00
07/22/2004,14:22,1005.50,1005.75,1005.25,1005.25,366,1053,1419.00
07/22/2004,14:23,1005.25,1005.50,1005.00,1005.25,143,833,976.00
07/22/2004,14:24,1005.25,1005.25,1004.75,1004.75,258,1219,1477.00
07/22/2004,14:25,1004.75,1005.50,1004.75,1005.50,774,227,1001.00
07/22/2004,14:26,1005.50,1006.25,1005.25,1006.00,1222,105,1327.00
07/22/2004,14:27,1006.25,1006.25,1005.75,1006.00,718,1167,1885.00
07/22/2004,14:28,1006.25,1006.75,1006.00,1006.25,1528,1300,2828.00
07/22/2004,14:29,1006.00,1006.25,1005.50,1005.50,844,1150,1994.00
07/22/2004,14:30,1005.50,1005.75,1005.25,1005.25,46,451,497.00
07/22/2004,14:31,1005.50,1005.50,1005.00,1005.25,388,650,1038.00
07/22/2004,14:32,1005.25,1005.75,1005.00,1005.75,891,882,1773.00
07/22/2004,14:33,1005.75,1005.75,1005.00,1005.50,384,610,994.00
07/22/2004,14:34,1005.25,1006.00,1005.25,1005.50,988,218,1206.00
07/22/2004,14:35,1005.75,1005.75,1005.50,1005.50,332,400,732.00
07/22/2004,14:36,1005.50,1006.25,1005.25,1006.00,767,207,974.00
07/22/2004,14:37,1006.00,1007.25,1006.00,1007.00,3472,1051,4523.00
07/22/2004,14:38,1007.00,1007.00,1006.25,1007.00,1023,1426,2449.00
07/22/2004,14:39,1006.75,1007.00,1006.50,1006.75,967,513,1480.00
07/22/2004,14:40,1007.00,1007.00,1006.25,1006.25,249,776,1025.00
07/22/2004,14:41,1006.25,1006.50,1005.25,1005.25,121,2298,2419.00
07/22/2004,14:42,1005.50,1006.00,1005.25,1005.75,911,1155,2066.00
07/22/2004,14:43,1005.75,1006.00,1005.00,1005.25,417,1188,1605.00
07/22/2004,14:44,1005.25,1005.50,1005.00,1005.00,262,701,963.00
07/22/2004,14:45,1005.00,1005.25,1005.00,1005.00,180,692,872.00
07/22/2004,14:46,1005.00,1005.25,1004.50,1004.50,155,1117,1272.00
07/22/2004,14:47,1004.50,1004.75,1004.50,1004.50,641,860,1501.00
07/22/2004,14:48,1004.75,1004.75,1004.00,1004.00,452,1243,1695.00
07/22/2004,14:49,1004.25,1004.25,1003.00,1003.25,368,2032,2400.00
07/22/2004,14:50,1003.25,1003.50,1003.00,1003.25,1302,525,1827.00
07/22/2004,14:51,1003.00,1003.50,1002.50,1002.75,977,2496,3473.00
07/22/2004,14:52,1002.75,1003.25,1002.50,1003.25,701,717,1418.00
07/22/2004,14:53,1003.00,1003.50,1002.75,1003.50,1311,776,2087.00
07/22/2004,14:54,1003.25,1003.75,1003.25,1003.75,969,89,1058.00
07/22/2004,14:55,1003.75,1004.00,1003.50,1003.75,448,588,1036.00
07/22/2004,14:56,1003.75,1004.00,1003.50,1003.75,768,174,942.00
07/22/2004,14:57,1003.75,1004.00,1003.75,1003.75,271,562,833.00
07/22/2004,14:58,1003.75,1003.75,1003.25,1003.50,1333,1925,3258.00
07/22/2004,14:59,1003.50,1004.00,1003.25,1003.75,626,1116,1742.00
07/22/2004,15:00,1003.75,1004.00,1003.25,1003.25,1100,1898,2998.00
07/22/2004,15:01,1003.25,1003.50,1002.75,1003.25,1375,2256,3631.00
07/22/2004,15:02,1003.25,1003.50,1003.00,1003.50,915,553,1468.00
07/22/2004,15:03,1003.50,1004.00,1003.25,1003.75,622,477,1099.00
07/22/2004,15:04,1003.75,1004.00,1003.25,1003.50,852,1068,1920.00
07/22/2004,15:05,1003.50,1004.00,1003.25,1004.00,765,326,1091.00
07/22/2004,15:06,1004.00,1004.00,1003.25,1003.50,209,527,736.00
07/22/2004,15:07,1003.50,1003.50,1003.25,1003.25,295,120,415.00
07/22/2004,15:08,1003.25,1003.25,1003.00,1003.25,60,425,485.00
07/22/2004,15:09,1003.00,1003.25,1003.00,1003.00,461,99,560.00
07/22/2004,15:10,1003.00,1003.25,1002.00,1002.25,256,1664,1920.00
07/22/2004,15:11,1002.00,1002.25,1001.00,1001.50,399,1672,2071.00
07/22/2004,15:12,1001.25,1001.75,1001.00,1001.25,565,701,1266.00
07/22/2004,15:13,1001.50,1001.75,1001.25,1001.75,292,235,527.00
07/22/2004,15:14,1001.75,1002.25,1001.75,1001.75,515,362,877.00
07/22/2004,15:15,1002.00,1002.25,1001.25,1002.00,1511,1537,3048.00
07/22/2004,15:16,1002.00,1002.25,1002.00,1002.25,94,0,94.00
07/22/2004,15:31,1000.00,1000.00,998.50,999.25,361,866,1227.00
07/22/2004,15:32,999.00,999.25,998.50,998.75,279,349,628.00
07/22/2004,15:33,998.75,999.00,998.75,999.00,291,36,327.00
07/22/2004,15:34,999.00,999.00,998.50,998.75,302,232,534.00
07/22/2004,15:35,999.00,999.25,998.75,998.75,139,62,201.00
07/22/2004,15:36,999.00,999.00,998.25,998.50,87,380,467.00
07/22/2004,15:37,998.50,998.75,998.00,998.00,8,234,242.00
07/22/2004,15:38,998.00,998.50,998.00,998.50,79,83,162.00
07/22/2004,15:39,998.25,998.25,998.25,998.25,0,159,159.00
07/22/2004,15:40,998.25,998.25,997.50,997.50,27,802,829.00
07/22/2004,15:41,997.50,998.00,997.50,997.75,100,165,265.00
07/22/2004,15:42,998.00,998.00,997.50,997.50,52,164,216.00
07/22/2004,15:43,997.50,997.75,997.25,997.75,76,66,142.00
07/22/2004,15:44,997.50,997.75,997.25,997.50,101,318,419.00
07/22/2004,15:45,997.50,997.75,997.50,997.75,34,33,67.00
07/22/2004,15:46,997.75,997.75,997.50,997.75,10,3,13.00
07/22/2004,15:47,997.75,997.75,997.25,997.25,14,222,236.00
07/22/2004,15:48,997.50,997.50,997.00,997.00,7,390,397.00
07/22/2004,15:49,997.00,997.50,996.75,997.25,88,264,352.00
07/22/2004,15:50,997.25,997.50,997.00,997.25,98,136,234.00
07/22/2004,15:51,997.25,997.50,997.00,997.50,32,147,179.00
07/22/2004,15:52,997.50,998.00,997.50,998.00,169,1,170.00
07/22/2004,15:53,998.00,998.25,998.00,998.00,147,23,170.00
07/22/2004,15:54,998.00,998.00,997.75,997.75,0,134,134.00
07/22/2004,15:55,997.50,997.75,997.50,997.50,1,186,187.00
07/22/2004,15:56,997.50,997.50,997.25,997.50,13,4,17.00
07/22/2004,15:57,997.50,997.75,997.50,997.75,187,0,187.00
07/22/2004,15:58,998.00,998.00,997.75,998.00,94,10,104.00
07/22/2004,15:59,998.00,998.25,997.75,998.25,165,1,166.00
07/22/2004,16:00,998.25,998.50,998.00,998.00,411,137,548.00
07/22/2004,17:01,1000.75,1001.00,1000.75,1000.75,146,7,153.00
07/22/2004,17:02,1000.75,1001.00,1000.75,1000.75,10,123,133.00
07/22/2004,17:03,1000.75,1000.75,1000.50,1000.75,2,33,35.00
07/22/2004,17:04,1000.75,1000.75,1000.25,1000.50,16,48,64.00
07/22/2004,17:05,1000.75,1000.75,1000.75,1000.75,12,0,12.00
07/22/2004,17:06,1000.50,1000.50,1000.50,1000.50,0,2,2.00
07/22/2004,17:07,1000.50,1000.50,1000.50,1000.50,0,37,37.00
07/22/2004,17:08,1000.50,1000.50,1000.50,1000.50,0,6,6.00
07/22/2004,17:09,1000.50,1001.00,1000.50,1000.75,65,67,132.00
07/22/2004,17:10,1000.75,1001.00,1000.75,1001.00,1,21,22.00
07/22/2004,17:11,1000.75,1000.75,1000.75,1000.75,0,1,1.00
07/22/2004,17:13,1000.75,1000.75,1000.75,1000.75,0,1,1.00
07/22/2004,17:15,1000.50,1000.75,1000.50,1000.75,1,1,2.00
07/22/2004,17:17,1000.75,1001.00,1000.75,1000.75,19,21,40.00
07/22/2004,17:18,1000.75,1000.75,1000.75,1000.75,0,25,25.00
07/22/2004,17:19,1001.00,1001.00,1000.75,1000.75,126,26,152.00
07/22/2004,17:20,1000.75,1001.00,1000.75,1000.75,4,17,21.00
07/22/2004,17:21,1001.00,1001.00,1000.75,1001.00,6,11,17.00
07/22/2004,17:22,1000.75,1001.00,1000.75,1000.75,2,5,7.00
07/22/2004,17:23,1000.75,1000.75,1000.75,1000.75,0,1,1.00
07/22/2004,17:24,1000.75,1000.75,1000.75,1000.75,0,3,3.00
07/22/2004,17:25,1000.75,1000.75,1000.75,1000.75,0,1,1.00
07/22/2004,17:26,1000.75,1000.75,1000.75,1000.75,0,12,12.00
07/22/2004,17:27,1000.75,1000.75,1000.75,1000.75,0,17,17.00
07/22/2004,17:28,1000.75,1000.75,1000.75,1000.75,0,1,1.00
07/22/2004,17:31,1000.50,1000.50,1000.50,1000.50,0,28,28.00
07/22/2004,17:33,1000.50,1000.50,1000.50,1000.50,0,5,5.00
07/22/2004,17:36,1000.50,1000.50,1000.50,1000.50,0,1,1.00
07/22/2004,17:38,1000.50,1000.50,1000.50,1000.50,0,1,1.00
07/22/2004,17:39,1000.50,1000.50,1000.50,1000.50,0,11,11.00
07/22/2004,17:40,1000.50,1000.50,1000.50,1000.50,0,1,1.00
07/22/2004,17:43,1000.50,1000.50,1000.50,1000.50,0,1,1.00
07/22/2004,17:44,1000.75,1000.75,1000.50,1000.50,1,1,2.00
07/22/2004,17:45,1000.75,1000.75,1000.75,1000.75,42,0,42.00
07/22/2004,17:46,1001.00,1001.00,1001.00,1001.00,1,0,1.00
07/22/2004,17:47,1001.00,1001.00,1000.75,1000.75,20,6,26.00
07/22/2004,17:48,1000.75,1000.75,1000.75,1000.75,0,10,10.00
07/22/2004,17:51,1000.75,1000.75,1000.75,1000.75,0,2,2.00
07/22/2004,17:52,1000.75,1000.75,1000.50,1000.50,0,10,10.00
07/22/2004,17:53,1001.00,1001.00,1001.00,1001.00,5,0,5.00
07/22/2004,17:55,1000.50,1000.75,1000.50,1000.75,1,5,6.00
07/22/2004,17:56,1001.00,1001.00,1000.50,1000.50,1,27,28.00
07/22/2004,17:58,1000.75,1000.75,1000.75,1000.75,3,0,3.00
07/22/2004,18:00,1001.00,1001.00,1001.00,1001.00,1,0,1.00
07/22/2004,18:03,1001.00,1001.00,1001.00,1001.00,1,0,1.00
07/22/2004,18:04,1000.75,1000.75,1000.75,1000.75,0,10,10.00
07/22/2004,18:06,1000.50,1000.50,1000.50,1000.50,0,1,1.00
07/22/2004,18:07,1000.50,1000.50,1000.50,1000.50,0,1,1.00
07/22/2004,18:08,1000.50,1000.50,1000.50,1000.50,0,4,4.00
07/22/2004,18:10,1000.50,1000.50,1000.50,1000.50,0,3,3.00
07/22/2004,18:11,1000.50,1000.50,1000.50,1000.50,0,4,4.00
07/22/2004,18:12,1000.50,1000.50,1000.50,1000.50,0,5,5.00
07/22/2004,18:17,1000.50,1000.50,1000.50,1000.50,0,1,1.00
07/22/2004,18:20,1000.50,1000.50,1000.25,1000.25,0,7,7.00
07/22/2004,18:25,1000.25,1000.25,1000.25,1000.25,0,10,10.00
07/22/2004,18:26,1000.25,1000.25,1000.25,1000.25,0,2,2.00
07/22/2004,18:29,1000.25,1000.25,1000.25,1000.25,0,6,6.00
07/22/2004,18:31,1000.25,1000.25,1000.25,1000.25,0,1,1.00
07/22/2004,18:32,1000.25,1000.25,1000.25,1000.25,0,7,7.00
07/22/2004,18:33,1000.25,1000.50,1000.25,1000.25,1,14,15.00
07/22/2004,18:34,1000.25,1000.25,1000.25,1000.25,0,2,2.00
07/22/2004,18:35,1000.25,1000.25,1000.25,1000.25,0,2,2.00
07/22/2004,18:38,1000.50,1000.50,1000.50,1000.50,3,0,3.00
07/22/2004,18:43,1000.25,1000.25,1000.25,1000.25,0,1,1.00
07/22/2004,18:46,1000.25,1000.25,1000.25,1000.25,0,13,13.00
07/22/2004,18:47,1000.50,1000.50,1000.50,1000.50,3,0,3.00
07/22/2004,18:48,1000.25,1000.25,1000.25,1000.25,0,5,5.00
07/22/2004,18:49,1000.25,1000.25,1000.25,1000.25,0,7,7.00
07/22/2004,18:50,1000.00,1000.00,1000.00,1000.00,0,7,7.00
07/22/2004,18:51,1000.00,1000.00,1000.00,1000.00,0,10,10.00
07/22/2004,18:53,1000.00,1000.00,1000.00,1000.00,0,4,4.00
07/22/2004,18:54,1000.00,1000.00,1000.00,1000.00,0,2,2.00
07/22/2004,18:57,1000.00,1000.25,1000.00,1000.25,5,2,7.00
07/22/2004,18:58,1000.25,1000.25,1000.25,1000.25,1,0,1.00
07/22/2004,19:00,1000.50,1000.50,1000.50,1000.50,1,0,1.00
07/22/2004,19:02,1000.50,1000.50,1000.50,1000.50,2,0,2.00
07/22/2004,19:06,1000.25,1000.75,1000.25,1000.75,10,1,11.00
07/22/2004,19:08,1000.50,1000.50,1000.50,1000.50,0,10,10.00
07/22/2004,19:10,1000.50,1000.75,1000.50,1000.50,1,2,3.00
07/22/2004,19:11,1000.75,1000.75,1000.75,1000.75,1,0,1.00
07/22/2004,19:15,1000.75,1000.75,1000.50,1000.50,26,5,31.00
07/22/2004,19:21,1000.75,1000.75,1000.75,1000.75,5,0,5.00
07/22/2004,19:22,1000.75,1000.75,1000.75,1000.75,1,0,1.00
07/22/2004,19:23,1000.75,1000.75,1000.75,1000.75,1,0,1.00
07/22/2004,19:24,1000.75,1000.75,1000.75,1000.75,1,0,1.00
07/22/2004,19:25,1000.75,1000.75,1000.75,1000.75,1,0,1.00
07/22/2004,19:27,1000.75,1000.75,1000.75,1000.75,1,0,1.00
07/22/2004,19:30,1000.75,1000.75,1000.75,1000.75,10,0,10.00
07/22/2004,19:32,1000.75,1000.75,1000.75,1000.75,1,0,1.00
07/22/2004,19:34,1000.75,1000.75,1000.75,1000.75,1,0,1.00
07/22/2004,19:39,1000.50,1000.50,1000.50,1000.50,0,2,2.00
07/22/2004,19:41,1000.75,1000.75,1000.75,1000.75,1,0,1.00
07/22/2004,19:43,1001.00,1001.00,1001.00,1001.00,11,0,11.00
07/22/2004,19:44,1000.75,1000.75,1000.75,1000.75,0,20,20.00
07/22/2004,19:45,1000.50,1000.50,1000.50,1000.50,0,105,105.00
07/22/2004,19:46,1000.50,1000.50,1000.50,1000.50,0,46,46.00
07/22/2004,19:48,1000.50,1000.50,1000.50,1000.50,0,50,50.00
07/22/2004,19:49,1000.75,1000.75,1000.75,1000.75,5,0,5.00
07/22/2004,19:51,1000.50,1000.50,1000.50,1000.50,0,1,1.00
07/22/2004,19:53,1000.50,1000.50,1000.25,1000.25,0,11,11.00
07/22/2004,19:54,1000.25,1000.25,1000.25,1000.25,0,1,1.00
07/22/2004,19:55,1000.25,1000.25,1000.25,1000.25,0,5,5.00
07/22/2004,19:56,1000.00,1000.00,1000.00,1000.00,0,10,10.00
07/22/2004,19:57,1000.00,1000.00,1000.00,1000.00,0,10,10.00
07/22/2004,19:58,1000.00,1000.25,1000.00,1000.25,2,26,28.00
07/22/2004,20:00,1000.00,1000.00,1000.00,1000.00,0,1,1.00
07/22/2004,20:01,1000.25,1000.25,1000.25,1000.25,12,0,12.00
07/22/2004,20:02,1000.25,1000.25,1000.25,1000.25,3,0,3.00
07/22/2004,20:03,1000.00,1000.25,1000.00,1000.25,6,6,12.00
07/22/2004,20:06,1000.00,1000.00,1000.00,1000.00,0,2,2.00
07/22/2004,20:07,1000.00,1000.00,1000.00,1000.00,0,5,5.00
07/22/2004,20:08,1000.00,1000.00,1000.00,1000.00,0,13,13.00
07/22/2004,20:09,999.75,999.75,999.75,999.75,0,1,1.00
07/22/2004,20:10,1000.00,1000.00,999.75,999.75,1,1,2.00
07/22/2004,20:12,999.75,999.75,999.75,999.75,0,10,10.00
07/22/2004,20:19,999.75,999.75,999.75,999.75,0,25,25.00
07/22/2004,20:20,1000.00,1000.00,1000.00,1000.00,2,0,2.00
07/22/2004,20:21,999.75,999.75,999.75,999.75,0,1,1.00
07/22/2004,20:23,999.50,999.75,999.50,999.75,1,3,4.00
07/22/2004,20:25,999.75,999.75,999.75,999.75,2,0,2.00
07/22/2004,20:27,999.75,999.75,999.75,999.75,1,0,1.00
07/22/2004,20:28,999.50,999.50,999.50,999.50,0,3,3.00
07/22/2004,20:33,999.75,999.75,999.75,999.75,33,0,33.00
07/22/2004,20:34,999.75,999.75,999.75,999.75,1,0,1.00
07/22/2004,20:36,999.50,999.50,999.50,999.50,0,1,1.00
07/22/2004,20:37,999.50,999.50,999.50,999.50,0,10,10.00
07/22/2004,20:38,999.50,999.50,999.50,999.50,0,11,11.00
07/22/2004,20:39,999.75,999.75,999.75,999.75,31,0,31.00
07/22/2004,20:40,1000.00,1000.00,1000.00,1000.00,3,0,3.00
07/22/2004,20:41,1000.00,1000.00,1000.00,1000.00,1,0,1.00
07/22/2004,20:42,1000.00,1000.00,1000.00,1000.00,55,0,55.00
07/22/2004,20:43,1000.00,1000.25,1000.00,1000.25,35,0,35.00
07/22/2004,20:45,1000.25,1000.25,1000.25,1000.25,34,0,34.00
07/22/2004,20:46,1000.00,1000.00,1000.00,1000.00,0,5,5.00
07/22/2004,20:48,1000.25,1000.75,1000.25,1000.50,18,2,20.00
07/22/2004,20:49,1000.50,1000.50,1000.50,1000.50,0,19,19.00
07/22/2004,20:50,1000.50,1000.50,1000.50,1000.50,0,7,7.00
07/22/2004,20:51,1000.75,1000.75,1000.75,1000.75,1,0,1.00
07/22/2004,20:52,1000.75,1000.75,1000.75,1000.75,2,0,2.00
07/22/2004,20:53,1000.75,1000.75,1000.75,1000.75,3,0,3.00
07/22/2004,20:55,1000.50,1000.50,1000.50,1000.50,0,3,3.00
07/22/2004,20:56,1000.50,1000.50,1000.50,1000.50,0,1,1.00
07/22/2004,20:58,1000.50,1000.50,1000.50,1000.50,0,4,4.00
07/22/2004,20:59,1000.50,1000.50,1000.50,1000.50,0,12,12.00
07/22/2004,21:03,1000.25,1000.25,1000.00,1000.00,0,4,4.00
07/22/2004,21:08,1000.25,1000.25,1000.25,1000.25,1,0,1.00
07/22/2004,21:10,1000.25,1000.25,1000.25,1000.25,1,0,1.00
07/22/2004,21:11,1000.50,1000.50,1000.50,1000.50,1,0,1.00
07/22/2004,21:12,1000.50,1000.50,1000.50,1000.50,1,0,1.00
07/22/2004,21:13,1000.50,1000.50,1000.25,1000.25,1,7,8.00
07/22/2004,21:16,1000.25,1000.25,1000.25,1000.25,0,1,1.00
07/22/2004,21:17,1000.25,1000.25,1000.25,1000.25,0,2,2.00
07/22/2004,21:22,1000.25,1000.25,1000.25,1000.25,0,7,7.00
07/22/2004,21:23,1000.25,1000.25,1000.25,1000.25,0,4,4.00
07/22/2004,21:24,1000.25,1000.25,1000.25,1000.25,0,1,1.00
07/22/2004,21:25,1000.00,1000.00,1000.00,1000.00,0,1,1.00
07/22/2004,21:27,1000.00,1000.00,1000.00,1000.00,0,1,1.00
07/22/2004,21:31,1000.00,1000.00,1000.00,1000.00,0,1,1.00
07/22/2004,21:32,1000.00,1000.00,1000.00,1000.00,0,1,1.00
07/22/2004,21:33,1000.25,1000.25,1000.25,1000.25,1,0,1.00
07/22/2004,21:34,1000.25,1000.25,1000.25,1000.25,1,0,1.00
07/22/2004,21:35,1000.25,1000.25,1000.25,1000.25,5,0,5.00
07/22/2004,21:37,1000.25,1000.25,1000.25,1000.25,5,0,5.00
07/22/2004,21:40,1000.25,1000.25,1000.25,1000.25,5,0,5.00
07/22/2004,21:43,1000.50,1000.50,1000.50,1000.50,20,0,20.00
07/22/2004,21:44,1000.50,1000.50,1000.50,1000.50,11,0,11.00
07/22/2004,21:45,1000.50,1000.50,1000.50,1000.50,11,0,11.00
07/22/2004,21:47,1000.50,1000.50,1000.50,1000.50,10,0,10.00
07/22/2004,21:49,1000.50,1000.50,1000.50,1000.50,1,0,1.00
07/22/2004,21:51,1000.50,1000.75,1000.50,1000.75,21,0,21.00
07/22/2004,21:52,1000.75,1000.75,1000.75,1000.75,4,0,4.00
07/22/2004,21:56,1000.75,1000.75,1000.75,1000.75,1,0,1.00
07/22/2004,21:59,1000.75,1000.75,1000.50,1000.50,1,2,3.00
07/22/2004,22:00,1000.50,1000.50,1000.50,1000.50,0,30,30.00
07/22/2004,22:02,1000.75,1000.75,1000.75,1000.75,16,0,16.00
07/22/2004,22:03,1000.50,1000.75,1000.50,1000.75,10,7,17.00
07/22/2004,22:12,1000.50,1000.50,1000.50,1000.50,0,10,10.00
07/22/2004,22:21,1000.50,1000.75,1000.50,1000.75,9,1,10.00
07/22/2004,22:28,1000.75,1000.75,1000.75,1000.75,1,0,1.00
07/22/2004,22:30,1000.75,1000.75,1000.75,1000.75,3,0,3.00
07/22/2004,22:32,1000.75,1000.75,1000.75,1000.75,4,0,4.00
07/22/2004,22:35,1000.75,1000.75,1000.75,1000.75,2,0,2.00
07/22/2004,22:41,1000.75,1000.75,1000.75,1000.75,3,0,3.00
07/22/2004,22:44,1000.75,1000.75,1000.75,1000.75,2,0,2.00
07/22/2004,22:45,1000.75,1000.75,1000.75,1000.75,2,0,2.00
07/22/2004,22:46,1000.75,1000.75,1000.75,1000.75,1,0,1.00
07/22/2004,22:47,1000.75,1000.75,1000.75,1000.75,1,0,1.00
07/22/2004,22:48,1000.75,1000.75,1000.75,1000.75,2,0,2.00
07/22/2004,22:49,1000.75,1000.75,1000.75,1000.75,1,0,1.00
07/22/2004,22:52,1001.00,1001.00,1001.00,1001.00,3,0,3.00
07/22/2004,22:55,1001.00,1001.00,1001.00,1001.00,5,0,5.00
07/22/2004,23:04,1000.75,1000.75,1000.75,1000.75,0,1,1.00
07/22/2004,23:10,1000.75,1000.75,1000.75,1000.75,0,5,5.00
07/22/2004,23:15,1000.75,1000.75,1000.75,1000.75,0,1,1.00
07/22/2004,23:19,1001.00,1001.00,1000.75,1000.75,1,29,30.00
07/22/2004,23:21,1000.75,1000.75,1000.75,1000.75,0,5,5.00
07/22/2004,23:22,1000.50,1000.75,1000.50,1000.75,6,1,7.00
07/22/2004,23:23,1000.75,1000.75,1000.75,1000.75,5,0,5.00
07/22/2004,23:26,1000.75,1000.75,1000.75,1000.75,2,0,2.00
07/22/2004,23:28,1000.75,1000.75,1000.75,1000.75,3,0,3.00
07/22/2004,23:29,1000.75,1000.75,1000.75,1000.75,1,0,1.00
07/22/2004,23:32,1001.00,1001.00,1001.00,1001.00,1,0,1.00
07/22/2004,23:33,1000.75,1000.75,1000.75,1000.75,0,4,4.00
07/22/2004,23:34,1000.50,1000.50,1000.50,1000.50,0,5,5.00
07/22/2004,23:35,1000.75,1001.00,1000.75,1001.00,3,0,3.00
07/22/2004,23:38,1001.00,1001.00,1001.00,1001.00,1,0,1.00
07/22/2004,23:48,1000.75,1000.75,1000.75,1000.75,0,2,2.00
07/22/2004,23:52,1000.75,1000.75,1000.75,1000.75,0,12,12.00
07/22/2004,23:53,1000.75,1000.75,1000.75,1000.75,0,3,3.00
07/22/2004,23:59,1001.00,1001.00,1001.00,1001.00,1,0,1.00
07/23/2004,00:00,1000.75,1000.75,1000.75,1000.75,0,1,1.00
07/23/2004,00:04,1001.00,1001.00,1001.00,1001.00,1,0,1.00
07/23/2004,00:05,1000.75,1000.75,1000.75,1000.75,0,2,2.00
07/23/2004,00:13,1001.00,1001.00,1001.00,1001.00,116,0,116.00
07/23/2004,00:14,1001.00,1001.00,1001.00,1001.00,8,0,8.00
07/23/2004,00:17,1001.00,1001.00,1001.00,1001.00,14,0,14.00
07/23/2004,00:24,1001.00,1001.00,1001.00,1001.00,35,0,35.00
07/23/2004,00:29,1001.00,1001.00,1001.00,1001.00,30,0,30.00
07/23/2004,00:30,1001.00,1001.00,1001.00,1001.00,10,0,10.00
07/23/2004,00:33,1000.75,1001.00,1000.75,1001.00,1,1,2.00
07/23/2004,00:35,1000.75,1000.75,1000.75,1000.75,0,1,1.00
07/23/2004,00:41,1000.75,1000.75,1000.75,1000.75,0,22,22.00
07/23/2004,00:43,1001.00,1001.00,1001.00,1001.00,1,0,1.00
07/23/2004,00:57,1000.75,1000.75,1000.75,1000.75,0,53,53.00
07/23/2004,00:58,1000.75,1000.75,1000.75,1000.75,0,10,10.00
07/23/2004,00:59,1000.75,1000.75,1000.75,1000.75,0,1,1.00
07/23/2004,01:02,1000.75,1000.75,1000.75,1000.75,0,20,20.00
07/23/2004,01:03,1000.75,1000.75,1000.75,1000.75,0,1,1.00
07/23/2004,01:05,1000.75,1000.75,1000.75,1000.75,0,4,4.00
07/23/2004,01:06,1000.75,1000.75,1000.75,1000.75,0,2,2.00
07/23/2004,01:07,1000.75,1000.75,1000.75,1000.75,0,2,2.00
07/23/2004,01:13,1000.75,1000.75,1000.75,1000.75,0,1,1.00
07/23/2004,01:17,1000.75,1000.75,1000.75,1000.75,0,2,2.00
07/23/2004,01:19,1000.75,1000.75,1000.75,1000.75,0,1,1.00
07/23/2004,01:20,1000.75,1000.75,1000.75,1000.75,0,25,25.00
07/23/2004,01:26,1000.50,1000.50,1000.50,1000.50,0,2,2.00
07/23/2004,01:28,1000.50,1000.50,1000.50,1000.50,0,48,48.00
07/23/2004,01:30,1000.50,1000.50,1000.50,1000.50,0,1,1.00
07/23/2004,01:32,1000.25,1000.25,1000.25,1000.25,0,8,8.00
07/23/2004,01:33,1000.25,1000.25,1000.25,1000.25,0,3,3.00
07/23/2004,01:35,1000.50,1000.50,1000.50,1000.50,14,0,14.00
07/23/2004,01:37,1000.50,1001.00,1000.50,1001.00,36,0,36.00
07/23/2004,01:41,1001.00,1001.25,1001.00,1001.00,212,89,301.00
07/23/2004,01:44,1001.25,1001.50,1001.25,1001.50,101,0,101.00
07/23/2004,01:45,1001.50,1001.50,1001.25,1001.50,15,4,19.00
07/23/2004,01:46,1001.50,1001.50,1001.50,1001.50,27,0,27.00
07/23/2004,01:47,1001.50,1001.50,1001.50,1001.50,1,0,1.00
07/23/2004,01:48,1001.50,1001.50,1001.50,1001.50,1,0,1.00
07/23/2004,01:49,1001.50,1001.50,1001.50,1001.50,47,0,47.00
07/23/2004,01:50,1001.50,1001.50,1001.50,1001.50,17,0,17.00
07/23/2004,01:51,1001.50,1001.50,1001.50,1001.50,12,0,12.00
07/23/2004,01:53,1001.50,1001.50,1001.50,1001.50,2,0,2.00
07/23/2004,01:57,1001.25,1001.50,1001.25,1001.50,2,7,9.00
07/23/2004,01:58,1001.50,1001.50,1001.50,1001.50,35,0,35.00
07/23/2004,01:59,1001.75,1001.75,1001.50,1001.50,2,14,16.00
07/23/2004,02:00,1001.50,1001.50,1001.25,1001.25,0,16,16.00
07/23/2004,02:01,1001.50,1001.50,1001.25,1001.50,55,5,60.00
07/23/2004,02:02,1001.50,1001.75,1001.50,1001.50,62,50,112.00
07/23/2004,02:03,1001.50,1001.75,1001.50,1001.50,4,4,8.00
07/23/2004,02:04,1001.50,1001.50,1001.50,1001.50,0,117,117.00
07/23/2004,02:05,1001.50,1001.50,1001.50,1001.50,0,59,59.00
07/23/2004,02:06,1001.50,1001.50,1001.50,1001.50,0,17,17.00
07/23/2004,02:07,1001.50,1001.75,1001.50,1001.75,1,53,54.00
07/23/2004,02:08,1001.75,1002.00,1001.75,1001.75,161,4,165.00
07/23/2004,02:09,1001.75,1002.00,1001.75,1002.00,5,1,6.00
07/23/2004,02:10,1002.00,1002.00,1001.50,1001.50,2,139,141.00
07/23/2004,02:11,1001.50,1001.50,1001.50,1001.50,0,31,31.00
07/23/2004,02:12,1001.25,1001.25,1001.25,1001.25,0,10,10.00
07/23/2004,02:13,1001.50,1001.50,1001.50,1001.50,19,0,19.00
07/23/2004,02:14,1001.75,1001.75,1001.50,1001.50,5,15,20.00
07/23/2004,02:15,1001.50,1001.50,1001.50,1001.50,0,75,75.00
07/23/2004,02:16,1001.25,1001.25,1001.25,1001.25,0,104,104.00
07/23/2004,02:17,1001.25,1001.25,1001.25,1001.25,0,2,2.00
07/23/2004,02:18,1001.25,1001.25,1001.25,1001.25,0,5,5.00
07/23/2004,02:19,1001.25,1001.25,1001.00,1001.25,4,51,55.00
07/23/2004,02:20,1001.25,1001.50,1001.25,1001.50,28,0,28.00
07/23/2004,02:21,1001.50,1001.50,1001.25,1001.50,63,3,66.00
07/23/2004,02:23,1001.50,1001.50,1001.50,1001.50,20,0,20.00
07/23/2004,02:25,1001.25,1001.50,1001.25,1001.50,39,5,44.00
07/23/2004,02:26,1001.50,1001.50,1001.50,1001.50,17,0,17.00
07/23/2004,02:27,1001.25,1001.50,1001.25,1001.50,33,3,36.00
07/23/2004,02:28,1001.25,1001.50,1001.25,1001.50,2,126,128.00
07/23/2004,02:30,1001.50,1001.50,1001.25,1001.50,33,15,48.00
07/23/2004,02:31,1001.50,1001.50,1001.50,1001.50,17,0,17.00
07/23/2004,02:32,1001.25,1001.50,1001.25,1001.50,100,6,106.00
07/23/2004,02:34,1001.25,1001.25,1001.25,1001.25,0,87,87.00
07/23/2004,02:35,1001.25,1001.50,1001.25,1001.50,15,6,21.00
07/23/2004,02:36,1001.25,1001.50,1001.25,1001.50,41,14,55.00
07/23/2004,02:37,1001.50,1001.50,1001.50,1001.50,66,0,66.00
07/23/2004,02:39,1001.50,1001.50,1001.50,1001.50,21,0,21.00
07/23/2004,02:41,1001.25,1001.25,1001.25,1001.25,0,2,2.00
07/23/2004,02:42,1001.25,1001.50,1001.25,1001.50,2,2,4.00
07/23/2004,02:43,1001.50,1001.50,1001.25,1001.25,3,1,4.00
07/23/2004,02:44,1001.25,1001.25,1001.25,1001.25,0,40,40.00
07/23/2004,02:45,1001.25,1001.50,1001.25,1001.50,68,1,69.00
07/23/2004,02:46,1001.50,1001.50,1001.25,1001.25,61,113,174.00
07/23/2004,02:47,1001.25,1001.25,1001.25,1001.25,0,6,6.00
07/23/2004,02:48,1001.00,1001.00,1001.00,1001.00,0,93,93.00
07/23/2004,02:49,1001.00,1001.00,1001.00,1001.00,0,3,3.00
07/23/2004,02:50,1001.00,1001.00,1001.00,1001.00,0,1,1.00
07/23/2004,02:51,1001.00,1001.00,1001.00,1001.00,0,21,21.00
07/23/2004,02:53,1001.00,1001.00,1001.00,1001.00,0,81,81.00
07/23/2004,02:54,1001.00,1001.00,1001.00,1001.00,0,3,3.00
07/23/2004,02:55,1000.75,1001.00,1000.75,1001.00,2,3,5.00
07/23/2004,02:56,1000.75,1000.75,1000.75,1000.75,0,46,46.00
07/23/2004,02:57,1001.00,1001.00,1001.00,1001.00,4,0,4.00
07/23/2004,02:58,1001.00,1001.00,1001.00,1001.00,4,0,4.00
07/23/2004,03:00,1000.75,1000.75,1000.75,1000.75,0,2,2.00
07/23/2004,03:02,1000.75,1000.75,1000.75,1000.75,0,51,51.00
07/23/2004,03:03,1000.50,1000.50,1000.50,1000.50,0,52,52.00
07/23/2004,03:04,1000.50,1000.50,1000.50,1000.50,0,28,28.00
07/23/2004,03:05,1000.50,1000.50,1000.50,1000.50,0,25,25.00
07/23/2004,03:06,1000.50,1000.50,1000.25,1000.25,0,10,10.00
07/23/2004,03:07,1000.25,1000.25,1000.00,1000.00,0,123,123.00
07/23/2004,03:08,1000.25,1000.25,1000.00,1000.25,5,5,10.00
07/23/2004,03:09,1000.25,1000.25,1000.25,1000.25,3,0,3.00
07/23/2004,03:10,1000.00,1000.25,1000.00,1000.25,1,6,7.00
07/23/2004,03:11,1000.25,1000.25,1000.00,1000.00,10,1,11.00
07/23/2004,03:12,1000.25,1000.25,1000.25,1000.25,72,0,72.00
07/23/2004,03:13,1000.00,1000.25,1000.00,1000.25,11,62,73.00
07/23/2004,03:14,1000.25,1000.25,1000.25,1000.25,1,0,1.00
07/23/2004,03:15,1000.00,1000.00,1000.00,1000.00,0,39,39.00
07/23/2004,03:16,1000.00,1000.00,999.75,999.75,3,144,147.00
07/23/2004,03:17,999.75,999.75,999.75,999.75,0,8,8.00
07/23/2004,03:18,999.75,999.75,999.75,999.75,0,38,38.00
07/23/2004,03:19,999.75,999.75,999.75,999.75,0,29,29.00
07/23/2004,03:20,999.75,999.75,999.50,999.75,11,25,36.00
07/23/2004,03:21,1000.00,1000.00,1000.00,1000.00,56,0,56.00
07/23/2004,03:22,999.75,999.75,999.75,999.75,0,2,2.00
07/23/2004,03:23,999.75,1000.25,999.75,1000.25,11,1,12.00
07/23/2004,03:24,1000.00,1000.00,999.75,999.75,0,50,50.00
07/23/2004,03:25,999.75,999.75,999.75,999.75,0,20,20.00
07/23/2004,03:26,999.75,999.75,999.75,999.75,0,13,13.00
07/23/2004,03:29,999.75,999.75,999.75,999.75,0,103,103.00
07/23/2004,03:30,1000.00,1000.00,1000.00,1000.00,104,0,104.00
07/23/2004,03:31,1000.00,1000.00,999.75,999.75,1,1,2.00
07/23/2004,03:33,1000.00,1000.00,1000.00,1000.00,23,0,23.00
07/23/2004,03:34,1000.00,1000.25,1000.00,1000.25,119,0,119.00
07/23/2004,03:35,1000.25,1000.25,1000.25,1000.25,29,0,29.00
07/23/2004,03:36,1000.25,1000.50,1000.25,1000.50,19,26,45.00
07/23/2004,03:37,1000.25,1000.50,1000.25,1000.50,5,2,7.00
07/23/2004,03:39,1000.50,1000.50,1000.25,1000.25,2,6,8.00
07/23/2004,03:40,1000.25,1000.50,1000.25,1000.50,4,6,10.00
07/23/2004,03:42,1000.25,1000.50,1000.25,1000.50,33,19,52.00
07/23/2004,03:43,1000.50,1000.50,1000.50,1000.50,17,0,17.00
07/23/2004,03:44,1000.50,1000.50,1000.50,1000.50,1,0,1.00
07/23/2004,03:46,1000.50,1000.50,1000.50,1000.50,15,0,15.00
07/23/2004,03:47,1000.75,1000.75,1000.75,1000.75,50,0,50.00
07/23/2004,03:48,1000.75,1000.75,1000.50,1000.75,2,5,7.00
07/23/2004,03:49,1000.75,1000.75,1000.75,1000.75,10,0,10.00
07/23/2004,03:50,1000.75,1000.75,1000.75,1000.75,10,0,10.00
07/23/2004,03:51,1000.75,1000.75,1000.75,1000.75,26,0,26.00
07/23/2004,03:52,1001.00,1001.00,1001.00,1001.00,27,0,27.00
07/23/2004,03:53,1001.00,1001.00,1001.00,1001.00,38,0,38.00
07/23/2004,03:54,1001.00,1001.25,1001.00,1001.25,6,0,6.00
07/23/2004,03:55,1001.00,1001.00,1001.00,1001.00,0,1,1.00
07/23/2004,03:57,1001.00,1001.00,1001.00,1001.00,0,21,21.00
07/23/2004,03:58,1001.00,1001.00,1001.00,1001.00,0,4,4.00
07/23/2004,03:59,1001.00,1001.00,1001.00,1001.00,0,5,5.00
07/23/2004,04:01,1001.00,1001.00,1001.00,1001.00,0,5,5.00
07/23/2004,04:03,1001.00,1001.00,1001.00,1001.00,0,1,1.00
07/23/2004,04:04,1001.00,1001.00,1001.00,1001.00,0,11,11.00
07/23/2004,04:05,1001.25,1001.25,1001.25,1001.25,5,0,5.00
07/23/2004,04:06,1001.25,1001.25,1001.00,1001.00,1,2,3.00
07/23/2004,04:07,1001.00,1001.00,1001.00,1001.00,0,10,10.00
07/23/2004,04:08,1001.00,1001.00,1001.00,1001.00,0,1,1.00
07/23/2004,04:10,1001.00,1001.00,1001.00,1001.00,0,1,1.00
07/23/2004,04:14,1001.00,1001.25,1001.00,1001.25,1,10,11.00
07/23/2004,04:15,1001.25,1001.25,1001.25,1001.25,26,0,26.00
07/23/2004,04:16,1001.00,1001.25,1001.00,1001.25,6,1,7.00
07/23/2004,04:19,1001.00,1001.00,1001.00,1001.00,0,1,1.00
07/23/2004,04:21,1001.25,1001.25,1001.25,1001.25,76,0,76.00
07/23/2004,04:22,1001.00,1001.00,1001.00,1001.00,0,2,2.00
07/23/2004,04:23,1001.00,1001.00,1001.00,1001.00,0,114,114.00
07/23/2004,04:24,1001.00,1001.00,1000.75,1001.00,4,25,29.00
07/23/2004,04:25,1001.00,1001.00,1001.00,1001.00,8,0,8.00
07/23/2004,04:27,1001.25,1001.25,1001.25,1001.25,8,0,8.00
07/23/2004,04:28,1001.00,1001.25,1001.00,1001.25,5,30,35.00
07/23/2004,04:29,1001.25,1001.25,1001.00,1001.00,2,15,17.00
07/23/2004,04:30,1001.00,1001.50,1001.00,1001.50,65,10,75.00
07/23/2004,04:31,1001.50,1001.75,1001.50,1001.50,17,1,18.00
07/23/2004,04:32,1001.50,1001.50,1001.50,1001.50,0,13,13.00
07/23/2004,04:33,1001.25,1001.25,1001.25,1001.25,0,1,1.00
07/23/2004,04:34,1001.25,1001.25,1001.25,1001.25,0,10,10.00
07/23/2004,04:36,1001.25,1001.25,1001.25,1001.25,0,65,65.00
07/23/2004,04:38,1001.25,1001.25,1001.25,1001.25,0,1,1.00
07/23/2004,04:41,1001.00,1001.00,1001.00,1001.00,0,1,1.00
07/23/2004,04:42,1001.00,1001.25,1001.00,1001.25,3,1,4.00
07/23/2004,04:46,1001.00,1001.00,1001.00,1001.00,0,3,3.00
07/23/2004,04:49,1001.00,1001.00,1001.00,1001.00,0,12,12.00
07/23/2004,04:50,1001.00,1001.00,1001.00,1001.00,0,3,3.00
07/23/2004,04:51,1001.25,1001.25,1001.25,1001.25,1,0,1.00
07/23/2004,04:52,1001.25,1001.25,1001.25,1001.25,15,0,15.00
07/23/2004,04:56,1001.25,1001.25,1001.25,1001.25,13,0,13.00
07/23/2004,04:58,1001.25,1001.25,1001.25,1001.25,10,0,10.00
07/23/2004,05:00,1001.50,1001.50,1001.50,1001.50,50,0,50.00
07/23/2004,05:01,1001.25,1001.50,1001.25,1001.50,6,20,26.00
07/23/2004,05:03,1001.25,1001.25,1001.25,1001.25,0,1,1.00
07/23/2004,05:05,1001.50,1001.50,1001.50,1001.50,1,0,1.00
07/23/2004,05:06,1001.50,1001.50,1001.50,1001.50,24,0,24.00
07/23/2004,05:08,1001.25,1001.25,1001.25,1001.25,0,10,10.00
07/23/2004,05:09,1001.50,1001.50,1001.50,1001.50,4,0,4.00
07/23/2004,05:10,1001.50,1001.50,1001.50,1001.50,19,0,19.00
07/23/2004,05:11,1001.75,1001.75,1001.75,1001.75,1,0,1.00
07/23/2004,05:12,1001.75,1001.75,1001.50,1001.50,2,18,20.00
07/23/2004,05:13,1001.75,1001.75,1001.50,1001.50,1,39,40.00
07/23/2004,05:15,1001.50,1001.50,1001.50,1001.50,0,13,13.00
07/23/2004,05:16,1001.50,1001.50,1001.50,1001.50,0,20,20.00
07/23/2004,05:17,1001.50,1001.50,1001.50,1001.50,0,1,1.00
07/23/2004,05:18,1001.75,1001.75,1001.75,1001.75,1,0,1.00
07/23/2004,05:19,1001.50,1001.50,1001.50,1001.50,0,1,1.00
07/23/2004,05:20,1001.50,1001.50,1001.50,1001.50,0,35,35.00
07/23/2004,05:21,1001.50,1001.50,1001.50,1001.50,0,2,2.00
07/23/2004,05:24,1001.50,1001.50,1001.50,1001.50,0,28,28.00
07/23/2004,05:25,1001.50,1001.50,1001.50,1001.50,0,16,16.00
07/23/2004,05:26,1001.50,1001.50,1001.50,1001.50,0,1,1.00
07/23/2004,05:27,1001.25,1001.25,1001.00,1001.25,2,108,110.00
07/23/2004,05:28,1001.00,1001.50,1001.00,1001.50,102,1,103.00
07/23/2004,05:29,1001.50,1001.75,1001.50,1001.75,32,0,32.00
07/23/2004,05:30,1001.25,1001.50,1001.25,1001.50,10,6,16.00
07/23/2004,05:31,1001.50,1001.50,1001.50,1001.50,1,0,1.00
07/23/2004,05:32,1001.50,1001.50,1001.50,1001.50,5,0,5.00
07/23/2004,05:33,1001.50,1001.50,1001.50,1001.50,15,0,15.00
07/23/2004,05:35,1001.50,1001.50,1001.00,1001.00,3,137,140.00
07/23/2004,05:36,1001.25,1001.25,1001.00,1001.00,10,2,12.00
07/23/2004,05:37,1001.00,1001.00,1001.00,1001.00,0,10,10.00
07/23/2004,05:38,1001.25,1001.50,1001.25,1001.25,13,3,16.00
07/23/2004,05:40,1001.50,1001.50,1001.25,1001.25,5,1,6.00
07/23/2004,05:42,1001.50,1001.50,1001.50,1001.50,5,0,5.00
07/23/2004,05:43,1001.50,1001.50,1001.25,1001.25,1,1,2.00
07/23/2004,05:44,1001.25,1001.50,1001.25,1001.50,2,11,13.00
07/23/2004,05:45,1001.25,1001.25,1001.00,1001.00,0,2,2.00
07/23/2004,05:48,1001.25,1001.25,1001.25,1001.25,12,0,12.00
07/23/2004,05:49,1001.25,1001.25,1001.25,1001.25,5,0,5.00
07/23/2004,05:51,1001.25,1001.25,1001.00,1001.00,2,11,13.00
07/23/2004,05:52,1001.00,1001.00,1000.75,1000.75,0,27,27.00
07/23/2004,05:53,1000.75,1000.75,1000.75,1000.75,0,2,2.00
07/23/2004,05:54,1000.75,1000.75,1000.50,1000.50,0,16,16.00
07/23/2004,05:55,1000.75,1000.75,1000.75,1000.75,3,0,3.00
07/23/2004,05:56,1000.50,1000.75,1000.50,1000.75,4,1,5.00
07/23/2004,05:57,1000.75,1000.75,1000.50,1000.75,3,2,5.00
07/23/2004,05:58,1001.00,1001.00,1000.75,1000.75,1,2,3.00
07/23/2004,05:59,1000.75,1000.75,1000.75,1000.75,0,5,5.00
07/23/2004,06:00,1000.75,1000.75,1000.50,1000.50,0,35,35.00
07/23/2004,06:01,1000.75,1000.75,1000.50,1000.50,9,2,11.00
07/23/2004,06:02,1000.50,1000.50,1000.50,1000.50,0,3,3.00
07/23/2004,06:03,1000.50,1000.75,1000.25,1000.75,3,11,14.00
07/23/2004,06:04,1000.50,1000.50,1000.25,1000.25,0,15,15.00
07/23/2004,06:05,1000.50,1000.75,1000.50,1000.50,4,3,7.00
07/23/2004,06:06,1000.50,1000.50,1000.25,1000.25,0,6,6.00
07/23/2004,06:07,1000.75,1000.75,1000.25,1000.25,1,24,25.00
07/23/2004,06:08,1000.50,1000.50,1000.25,1000.25,20,1,21.00
07/23/2004,06:09,1000.25,1000.25,1000.25,1000.25,0,1,1.00
07/23/2004,06:10,1000.50,1000.50,1000.25,1000.25,18,2,20.00
07/23/2004,06:12,1000.25,1000.25,1000.25,1000.25,0,132,132.00
07/23/2004,06:13,1000.00,1000.00,1000.00,1000.00,0,3,3.00
07/23/2004,06:14,1000.25,1000.25,1000.25,1000.25,70,0,70.00
07/23/2004,06:15,1000.25,1000.25,1000.00,1000.25,53,1,54.00
07/23/2004,06:16,1000.00,1000.25,1000.00,1000.00,2,12,14.00
07/23/2004,06:17,1000.00,1000.00,1000.00,1000.00,0,100,100.00
07/23/2004,06:18,1000.25,1000.25,1000.25,1000.25,52,0,52.00
07/23/2004,06:19,1000.25,1000.25,1000.25,1000.25,1,0,1.00
07/23/2004,06:20,1000.25,1000.50,1000.25,1000.50,7,0,7.00
07/23/2004,06:21,1000.50,1000.50,1000.50,1000.50,1,0,1.00
07/23/2004,06:22,1000.50,1000.50,1000.25,1000.25,2,3,5.00
07/23/2004,06:23,1000.25,1000.25,1000.25,1000.25,0,20,20.00
07/23/2004,06:24,1000.25,1000.25,1000.25,1000.25,0,5,5.00
07/23/2004,06:25,1000.50,1000.50,1000.50,1000.50,2,0,2.00
07/23/2004,06:26,1000.25,1000.25,1000.25,1000.25,0,2,2.00
07/23/2004,06:27,1000.50,1000.75,1000.50,1000.75,106,0,106.00
07/23/2004,06:28,1000.50,1001.00,1000.50,1000.75,76,8,84.00
07/23/2004,06:30,1000.75,1000.75,1000.75,1000.75,0,14,14.00
07/23/2004,06:31,1000.75,1000.75,1000.75,1000.75,0,11,11.00
07/23/2004,06:32,1000.75,1000.75,1000.75,1000.75,0,1,1.00
07/23/2004,06:33,1000.50,1000.50,1000.50,1000.50,0,11,11.00
07/23/2004,06:34,1000.50,1000.50,1000.50,1000.50,0,1,1.00
07/23/2004,06:35,1000.75,1000.75,1000.75,1000.75,69,0,69.00
07/23/2004,06:36,1000.75,1000.75,1000.50,1000.50,10,1,11.00
07/23/2004,06:37,1000.75,1000.75,1000.50,1000.50,2,4,6.00
07/23/2004,06:38,1000.50,1000.50,1000.50,1000.50,0,49,49.00
07/23/2004,06:39,1000.25,1000.25,1000.00,1000.25,2,10,12.00
07/23/2004,06:40,1000.00,1000.25,1000.00,1000.00,10,3,13.00
07/23/2004,06:41,1000.25,1000.25,1000.25,1000.25,22,0,22.00
07/23/2004,06:43,1000.50,1000.50,1000.25,1000.25,4,5,9.00
07/23/2004,06:45,1000.25,1000.25,1000.25,1000.25,0,1,1.00
07/23/2004,06:46,1000.25,1000.25,1000.00,1000.00,0,50,50.00
07/23/2004,06:47,1000.25,1000.25,1000.00,1000.00,27,25,52.00
07/23/2004,06:49,1000.00,1000.25,1000.00,1000.25,70,2,72.00
07/23/2004,06:51,1000.50,1000.50,1000.50,1000.50,25,0,25.00
07/23/2004,06:52,1000.50,1000.50,1000.50,1000.50,17,0,17.00
07/23/2004,06:53,1000.50,1000.50,1000.50,1000.50,23,0,23.00
07/23/2004,06:54,1000.75,1000.75,1000.50,1000.50,1,33,34.00
07/23/2004,06:55,1000.50,1000.50,1000.50,1000.50,0,13,13.00
07/23/2004,06:56,1000.50,1000.50,1000.25,1000.25,0,19,19.00
07/23/2004,06:58,1000.25,1000.25,1000.25,1000.25,0,17,17.00
07/23/2004,06:59,1000.50,1000.50,1000.50,1000.50,51,0,51.00
07/23/2004,07:00,1000.50,1000.50,1000.50,1000.50,1,0,1.00
07/23/2004,07:01,1000.50,1000.50,1000.25,1000.25,39,5,44.00
07/23/2004,07:02,1000.25,1000.25,1000.25,1000.25,0,150,150.00
07/23/2004,07:03,1000.25,1000.25,1000.25,1000.25,0,7,7.00
07/23/2004,07:04,1000.25,1000.25,1000.25,1000.25,0,23,23.00
07/23/2004,07:05,1000.00,1000.00,999.75,999.75,4,287,291.00
07/23/2004,07:06,999.50,999.75,999.50,999.50,3,7,10.00
07/23/2004,07:07,999.50,999.75,999.50,999.50,1,34,35.00
07/23/2004,07:08,999.50,999.75,999.50,999.75,14,27,41.00
07/23/2004,07:09,999.75,999.75,999.50,999.75,43,57,100.00
07/23/2004,07:10,999.50,999.75,999.25,999.25,3,74,77.00
07/23/2004,07:11,999.25,999.50,999.25,999.50,12,6,18.00
07/23/2004,07:12,999.50,999.75,999.25,999.50,51,6,57.00
07/23/2004,07:13,999.75,999.75,999.75,999.75,3,0,3.00
07/23/2004,07:14,999.75,999.75,999.50,999.50,47,8,55.00
07/23/2004,07:15,999.50,999.75,999.50,999.50,4,113,117.00
07/23/2004,07:16,999.50,999.75,999.25,999.25,3,304,307.00
07/23/2004,07:17,999.25,999.25,999.00,999.25,4,27,31.00
07/23/2004,07:18,999.25,999.25,999.00,999.25,56,10,66.00
07/23/2004,07:19,999.25,999.25,999.00,999.25,115,8,123.00
07/23/2004,07:20,999.25,999.25,999.25,999.25,6,0,6.00
07/23/2004,07:21,999.25,999.50,999.25,999.50,35,0,35.00
07/23/2004,07:23,999.25,999.25,999.25,999.25,0,203,203.00
07/23/2004,07:24,999.25,999.50,999.25,999.50,76,1,77.00
07/23/2004,07:25,999.50,999.75,999.50,999.50,12,37,49.00
07/23/2004,07:26,999.25,999.50,999.25,999.50,35,3,38.00
07/23/2004,07:27,999.50,999.75,999.50,999.75,2,0,2.00
07/23/2004,07:28,999.50,999.50,999.50,999.50,0,10,10.00
07/23/2004,07:29,999.25,999.50,999.25,999.50,51,1,52.00
07/23/2004,07:30,999.50,999.75,999.50,999.50,27,2,29.00
07/23/2004,07:31,999.50,999.75,999.50,999.75,1,4,5.00
07/23/2004,07:32,999.50,999.75,999.50,999.50,2,27,29.00
07/23/2004,07:33,999.75,1000.00,999.75,999.75,144,1,145.00
07/23/2004,07:34,999.75,1000.00,999.75,999.75,50,3,53.00
07/23/2004,07:35,999.75,1000.00,999.75,1000.00,96,1,97.00
07/23/2004,07:36,1000.25,1000.25,1000.25,1000.25,112,0,112.00
07/23/2004,07:37,1000.50,1001.00,1000.50,1001.00,271,52,323.00
07/23/2004,07:38,1001.00,1001.25,1000.75,1001.00,115,17,132.00
07/23/2004,07:39,1001.00,1001.25,1001.00,1001.25,10,24,34.00
07/23/2004,07:40,1001.00,1001.00,1000.75,1000.75,0,152,152.00
07/23/2004,07:41,1000.75,1001.00,1000.75,1000.75,2,25,27.00
07/23/2004,07:42,1000.75,1000.75,1000.75,1000.75,0,26,26.00
07/23/2004,07:43,1000.75,1001.00,1000.75,1000.75,10,178,188.00
07/23/2004,07:44,1000.75,1000.75,1000.50,1000.75,15,4,19.00
07/23/2004,07:45,1000.75,1000.75,1000.50,1000.50,5,5,10.00
07/23/2004,07:46,1000.50,1000.75,1000.50,1000.75,5,1,6.00
07/23/2004,07:47,1000.50,1000.50,1000.50,1000.50,0,281,281.00
07/23/2004,07:48,1000.75,1000.75,1000.50,1000.50,3,10,13.00
07/23/2004,07:49,1000.75,1000.75,1000.50,1000.75,39,2,41.00
07/23/2004,07:50,1000.75,1000.75,1000.75,1000.75,23,0,23.00
07/23/2004,07:51,1000.75,1000.75,1000.75,1000.75,102,0,102.00
07/23/2004,07:52,1000.75,1000.75,1000.75,1000.75,5,0,5.00
07/23/2004,07:55,1000.50,1000.50,1000.50,1000.50,0,10,10.00
07/23/2004,07:56,1000.50,1000.50,1000.50,1000.50,0,14,14.00
07/23/2004,07:57,1000.50,1000.75,1000.25,1000.25,13,236,249.00
07/23/2004,07:58,1000.25,1000.25,1000.00,1000.25,7,67,74.00
07/23/2004,07:59,1000.25,1000.25,1000.00,1000.00,23,1,24.00
07/23/2004,08:00,1000.00,1000.25,1000.00,1000.25,2,1,3.00
07/23/2004,08:01,1000.25,1000.25,1000.25,1000.25,6,0,6.00
07/23/2004,08:02,1000.25,1000.25,1000.00,1000.00,22,33,55.00
07/23/2004,08:03,1000.25,1000.25,1000.00,1000.00,3,5,8.00
07/23/2004,08:04,1000.00,1000.25,1000.00,1000.25,6,17,23.00
07/23/2004,08:05,1000.25,1000.25,1000.00,1000.00,2,65,67.00
07/23/2004,08:06,1000.00,1000.25,1000.00,1000.25,55,1,56.00
07/23/2004,08:07,1000.25,1000.50,1000.00,1000.25,68,16,84.00
07/23/2004,08:08,1000.00,1000.25,999.75,999.75,2,136,138.00
07/23/2004,08:09,1000.00,1000.00,999.75,1000.00,33,200,233.00
07/23/2004,08:10,1000.00,1000.00,999.50,999.75,22,213,235.00
07/23/2004,08:11,999.50,999.75,999.25,999.50,20,148,168.00
07/23/2004,08:12,999.50,999.75,999.25,999.75,205,20,225.00
07/23/2004,08:13,999.50,999.75,999.50,999.75,43,17,60.00
07/23/2004,08:14,999.50,1000.00,999.50,1000.00,60,39,99.00
07/23/2004,08:15,1000.00,1000.00,999.75,1000.00,21,1,22.00
07/23/2004,08:16,999.75,1000.00,999.75,1000.00,12,5,17.00
07/23/2004,08:17,1000.00,1000.00,1000.00,1000.00,21,0,21.00
07/23/2004,08:18,1000.00,1000.00,999.75,1000.00,13,52,65.00
07/23/2004,08:19,999.75,999.75,999.50,999.50,0,58,58.00
07/23/2004,08:20,999.75,999.75,999.25,999.50,15,133,148.00
07/23/2004,08:21,999.50,999.50,999.25,999.25,76,79,155.00
07/23/2004,08:22,999.25,999.50,999.25,999.50,22,42,64.00
07/23/2004,08:23,999.50,999.50,999.50,999.50,65,0,65.00
07/23/2004,08:24,999.50,999.50,999.25,999.50,18,13,31.00
07/23/2004,08:25,999.50,999.50,999.25,999.25,11,31,42.00
07/23/2004,08:26,999.25,999.50,999.25,999.50,36,169,205.00
07/23/2004,08:27,999.50,999.50,999.50,999.50,141,0,141.00
07/23/2004,08:28,999.50,999.75,999.25,999.50,123,16,139.00
07/23/2004,08:29,999.50,999.50,999.25,999.25,33,3,36.00
07/23/2004,08:30,999.25,1000.00,999.25,999.50,526,599,1125.00
07/23/2004,08:31,999.50,999.50,998.50,999.00,665,2077,2742.00
07/23/2004,08:32,999.00,999.25,998.75,999.25,1534,779,2313.00
07/23/2004,08:33,999.25,999.25,998.75,998.75,372,1918,2290.00
07/23/2004,08:34,998.75,999.25,998.75,999.25,1483,490,1973.00
07/23/2004,08:35,999.00,1000.00,999.00,999.75,2971,544,3515.00
07/23/2004,08:36,999.50,999.75,999.25,999.75,1380,1080,2460.00
07/23/2004,08:37,999.75,1000.25,998.75,999.00,1689,4168,5857.00
07/23/2004,08:38,999.00,999.25,998.00,998.00,449,2707,3156.00
07/23/2004,08:39,998.25,998.75,997.75,998.25,2821,3209,6030.00
07/23/2004,08:40,998.25,998.75,998.00,998.25,1677,1712,3389.00
07/23/2004,08:41,998.25,998.50,997.75,998.00,805,883,1688.00
07/23/2004,08:42,998.00,998.75,997.75,998.50,2010,904,2914.00
07/23/2004,08:43,998.50,999.00,998.25,998.75,1440,1236,2676.00
07/23/2004,08:44,998.75,999.50,998.50,999.25,1261,579,1840.00
07/23/2004,08:45,999.25,999.25,998.50,998.50,1061,1066,2127.00
07/23/2004,08:46,998.50,999.00,997.75,998.00,748,1256,2004.00
07/23/2004,08:47,997.75,998.25,997.75,997.75,1033,1307,2340.00
07/23/2004,08:48,997.50,998.75,997.50,998.50,1942,2351,4293.00
07/23/2004,08:49,998.25,999.25,998.25,998.75,1045,662,1707.00
07/23/2004,08:50,998.75,999.25,998.25,999.00,977,1365,2342.00
07/23/2004,08:51,999.25,999.25,997.75,998.00,310,1030,1340.00
07/23/2004,08:52,997.75,998.00,996.75,997.25,1529,5077,6606.00
07/23/2004,08:53,997.25,997.50,996.50,997.50,1713,2561,4274.00
07/23/2004,08:54,997.25,997.50,997.00,997.25,852,797,1649.00
07/23/2004,08:55,997.25,997.75,997.25,997.75,2970,105,3075.00
07/23/2004,08:56,997.75,998.50,997.75,998.25,1974,390,2364.00
07/23/2004,08:57,998.25,998.25,997.50,998.00,2024,1983,4007.00
07/23/2004,08:58,998.00,998.50,997.75,997.75,937,1143,2080.00
07/23/2004,08:59,997.75,998.00,997.50,997.75,138,239,377.00
07/23/2004,09:00,998.00,998.00,997.25,997.25,326,2134,2460.00
07/23/2004,09:01,997.25,997.25,996.00,996.25,1447,4548,5995.00
07/23/2004,09:02,996.00,996.50,995.75,995.75,1080,1180,2260.00
07/23/2004,09:03,995.75,996.00,995.25,996.00,2431,2994,5425.00
07/23/2004,09:04,996.00,996.75,995.75,996.75,2021,1047,3068.00
07/23/2004,09:05,996.50,996.75,995.50,995.75,1241,2341,3582.00
07/23/2004,09:06,995.50,996.25,995.25,996.25,1707,1910,3617.00
07/23/2004,09:07,996.25,996.25,995.75,995.75,66,362,428.00
07/23/2004,09:08,995.75,996.00,995.75,996.00,675,447,1122.00
07/23/2004,09:09,995.75,996.25,995.75,996.25,1683,682,2365.00
07/23/2004,09:10,996.00,996.50,994.00,994.25,2349,6789,9138.00
07/23/2004,09:11,994.25,994.50,993.75,994.25,2053,2233,4286.00
07/23/2004,09:12,994.00,994.50,993.50,994.00,1776,4285,6061.00
07/23/2004,09:13,993.75,994.75,993.75,994.50,2120,591,2711.00
07/23/2004,09:14,994.50,995.75,994.50,995.75,3690,556,4246.00
07/23/2004,09:15,995.75,996.50,995.50,996.25,2215,2007,4222.00
07/23/2004,09:16,996.00,996.25,995.50,995.50,1496,1854,3350.00
07/23/2004,09:17,995.50,996.25,995.50,996.00,1099,851,1950.00
07/23/2004,09:18,996.00,996.75,995.75,996.75,2126,575,2701.00
07/23/2004,09:19,996.75,996.75,996.25,996.75,803,705,1508.00
07/23/2004,09:20,996.50,997.25,996.50,997.00,2567,552,3119.00
07/23/2004,09:21,996.75,997.00,996.50,996.50,337,625,962.00
07/23/2004,09:22,996.50,996.75,996.25,996.75,928,1511,2439.00
07/23/2004,09:23,996.75,997.25,996.25,997.25,2979,1098,4077.00
07/23/2004,09:24,997.25,998.00,996.75,997.75,2933,1350,4283.00
07/23/2004,09:25,997.75,997.75,997.25,997.25,470,1004,1474.00
07/23/2004,09:26,997.25,997.25,996.75,997.00,122,486,608.00
07/23/2004,09:27,996.75,997.50,996.75,997.25,1204,422,1626.00
07/23/2004,09:28,997.25,997.50,996.50,996.50,674,1608,2282.00
07/23/2004,09:29,996.75,997.00,996.50,997.00,601,347,948.00
07/23/2004,09:30,997.00,997.25,995.75,995.75,1083,3126,4209.00
07/23/2004,09:31,995.75,996.50,995.75,996.50,1785,590,2375.00
07/23/2004,09:32,996.50,996.75,996.25,996.50,735,445,1180.00
07/23/2004,09:33,996.75,997.25,995.75,997.00,1477,1281,2758.00
07/23/2004,09:34,997.00,997.25,996.75,997.25,624,185,809.00
07/23/2004,09:35,997.25,998.00,997.00,997.50,3676,756,4432.00
07/23/2004,09:36,997.50,997.75,997.00,997.25,999,1034,2033.00
07/23/2004,09:37,997.25,998.25,997.00,997.75,981,1346,2327.00
07/23/2004,09:38,997.75,997.75,997.50,997.75,223,729,952.00
07/23/2004,09:39,997.50,997.50,997.25,997.25,506,543,1049.00
07/23/2004,09:40,997.25,997.50,997.00,997.00,433,1088,1521.00
07/23/2004,09:41,997.25,997.50,997.00,997.25,310,290,600.00
07/23/2004,09:42,997.25,998.25,997.00,998.00,1265,139,1404.00
07/23/2004,09:43,998.00,999.00,998.00,998.00,2946,1567,4513.00
07/23/2004,09:44,998.25,998.25,997.25,997.25,708,3493,4201.00
07/23/2004,09:45,997.25,997.50,997.00,997.50,558,667,1225.00
07/23/2004,09:46,997.50,998.00,996.75,996.75,799,2549,3348.00
07/23/2004,09:47,996.75,997.00,996.50,997.00,1156,1599,2755.00
07/23/2004,09:48,996.75,997.25,996.75,997.25,493,272,765.00
07/23/2004,09:49,997.25,998.25,997.00,997.75,1271,291,1562.00
07/23/2004,09:50,997.50,998.25,997.50,997.75,534,200,734.00
07/23/2004,09:51,997.75,998.50,997.75,998.50,936,537,1473.00
07/23/2004,09:52,998.50,998.50,998.00,998.25,144,335,479.00
07/23/2004,09:53,998.25,999.50,998.25,999.25,2910,832,3742.00
07/23/2004,09:54,999.00,999.50,999.00,999.00,1606,821,2427.00
07/23/2004,09:55,999.25,999.25,998.50,998.50,573,1678,2251.00
07/23/2004,09:56,998.75,999.00,998.50,999.00,363,57,420.00
07/23/2004,09:57,999.00,999.00,998.75,999.00,231,101,332.00
07/23/2004,09:58,998.75,999.50,998.75,999.25,553,62,615.00
07/23/2004,09:59,999.25,999.50,999.00,999.00,340,273,613.00
07/23/2004,10:00,999.00,999.25,998.50,998.50,73,866,939.00
07/23/2004,10:01,998.50,998.75,998.00,998.25,422,1448,1870.00
07/23/2004,10:02,998.00,998.25,997.75,998.00,742,985,1727.00
07/23/2004,10:03,998.25,998.25,997.50,997.50,194,1051,1245.00
07/23/2004,10:04,997.50,997.75,997.25,997.50,176,1597,1773.00
07/23/2004,10:05,997.50,998.25,997.50,998.25,1086,123,1209.00
07/23/2004,10:06,998.00,998.25,997.50,997.50,145,657,802.00
07/23/2004,10:07,997.50,997.75,997.25,997.25,750,906,1656.00
07/23/2004,10:08,997.50,997.50,997.00,997.00,377,444,821.00
07/23/2004,10:09,997.00,997.25,996.50,997.25,690,2685,3375.00
07/23/2004,10:10,997.25,997.75,997.25,997.75,1589,1004,2593.00
07/23/2004,10:11,997.50,998.00,997.50,997.75,1709,227,1936.00
07/23/2004,10:12,997.75,997.75,997.00,997.00,86,1202,1288.00
07/23/2004,10:13,997.00,997.50,997.00,997.50,91,1048,1139.00
07/23/2004,10:14,997.50,997.75,996.75,996.75,548,2064,2612.00
07/23/2004,10:15,996.75,997.00,996.50,996.50,1318,1389,2707.00
07/23/2004,10:16,996.50,997.00,996.25,996.75,303,671,974.00
07/23/2004,10:17,997.00,997.50,996.75,997.00,822,1038,1860.00
07/23/2004,10:18,997.00,997.25,997.00,997.25,61,615,676.00
07/23/2004,10:19,997.25,997.50,996.25,996.25,929,2830,3759.00
07/23/2004,10:20,996.25,996.25,995.75,996.00,837,1156,1993.00
07/23/2004,10:21,996.00,996.25,995.50,996.00,665,1163,1828.00
07/23/2004,10:22,996.00,996.50,995.75,996.00,726,1089,1815.00
07/23/2004,10:23,996.25,996.25,996.00,996.00,88,230,318.00
07/23/2004,10:24,996.25,996.25,996.00,996.25,63,265,328.00
07/23/2004,10:25,996.00,996.25,995.75,996.00,471,792,1263.00
07/23/2004,10:26,996.25,996.75,996.00,996.75,1172,67,1239.00
07/23/2004,10:27,996.75,996.75,996.25,996.50,1357,925,2282.00
07/23/2004,10:28,996.25,996.50,996.00,996.25,30,863,893.00
07/23/2004,10:29,996.00,996.25,996.00,996.25,16,276,292.00
07/23/2004,10:30,996.25,996.75,996.00,996.50,907,501,1408.00
07/23/2004,10:31,996.25,996.50,996.00,996.00,13,709,722.00
07/23/2004,10:32,996.25,996.25,995.25,995.25,630,1841,2471.00
07/23/2004,10:33,995.25,995.50,995.25,995.50,562,1609,2171.00
07/23/2004,10:34,995.75,996.25,995.50,996.25,721,120,841.00
07/23/2004,10:35,996.25,996.50,996.00,996.50,926,96,1022.00
07/23/2004,10:36,996.50,996.50,995.75,996.00,325,402,727.00
07/23/2004,10:37,996.00,996.00,995.25,995.50,153,1843,1996.00
07/23/2004,10:38,995.25,996.00,995.25,996.00,1328,262,1590.00
07/23/2004,10:39,996.00,996.50,995.75,996.00,814,990,1804.00
07/23/2004,10:40,996.00,996.00,995.25,995.50,414,3733,4147.00
07/23/2004,10:41,995.50,995.50,995.00,995.50,544,404,948.00
07/23/2004,10:42,995.50,995.75,995.00,995.50,553,665,1218.00
07/23/2004,10:43,995.50,995.75,995.25,995.75,550,260,810.00
07/23/2004,10:44,995.75,996.00,995.50,995.75,540,209,749.00
07/23/2004,10:45,995.75,996.50,995.75,996.25,721,483,1204.00
07/23/2004,10:46,996.50,996.50,996.00,996.00,477,1133,1610.00
07/23/2004,10:47,996.00,996.25,995.75,996.00,304,535,839.00
07/23/2004,10:48,996.00,996.50,995.75,995.75,448,144,592.00
07/23/2004,10:49,995.75,996.50,995.75,996.50,673,174,847.00
07/23/2004,10:50,996.25,996.50,995.75,996.25,586,417,1003.00
07/23/2004,10:51,996.00,996.25,995.75,996.00,482,519,1001.00
07/23/2004,10:52,996.00,996.25,996.00,996.00,221,6,227.00
07/23/2004,10:53,996.00,996.50,996.00,996.50,157,11,168.00
07/23/2004,10:54,996.50,996.50,996.25,996.50,216,160,376.00
07/23/2004,10:55,996.50,996.50,995.75,996.00,493,555,1048.00
07/23/2004,10:56,996.00,996.25,996.00,996.00,184,175,359.00
07/23/2004,10:57,996.00,996.50,996.00,996.50,156,164,320.00
07/23/2004,10:58,996.25,996.75,996.25,996.75,573,98,671.00
07/23/2004,10:59,996.75,997.00,996.50,997.00,675,251,926.00
07/23/2004,11:00,997.00,997.25,996.75,997.25,926,116,1042.00
07/23/2004,11:01,997.25,997.25,996.50,996.75,463,654,1117.00
07/23/2004,11:02,996.75,997.00,996.75,996.75,28,231,259.00
07/23/2004,11:03,996.75,997.00,996.50,996.50,51,88,139.00
07/23/2004,11:04,996.50,996.75,996.25,996.25,29,702,731.00
07/23/2004,11:05,996.50,996.75,996.25,996.25,88,162,250.00
07/23/2004,11:06,996.25,996.50,995.75,996.00,346,717,1063.00
07/23/2004,11:07,996.00,996.25,995.75,996.00,427,179,606.00
07/23/2004,11:08,996.00,996.75,995.75,996.50,714,404,1118.00
07/23/2004,11:09,996.50,996.75,996.00,996.00,120,773,893.00
07/23/2004,11:10,996.00,996.25,995.50,995.50,371,815,1186.00
07/23/2004,11:11,995.50,996.00,995.50,995.75,396,179,575.00
07/23/2004,11:12,995.75,996.00,995.50,995.50,13,201,214.00
07/23/2004,11:13,995.50,995.75,995.50,995.75,296,384,680.00
07/23/2004,11:14,995.75,996.00,995.75,996.00,98,108,206.00
07/23/2004,11:15,996.00,996.00,995.75,996.00,24,79,103.00
07/23/2004,11:16,995.75,996.00,995.75,996.00,53,53,106.00
07/23/2004,11:17,996.00,996.25,995.75,996.00,581,225,806.00
07/23/2004,11:18,996.00,996.00,995.75,996.00,232,33,265.00
07/23/2004,11:19,995.75,996.00,994.75,995.00,485,1973,2458.00
07/23/2004,11:20,994.75,995.00,994.50,995.00,555,825,1380.00
07/23/2004,11:21,995.00,995.50,994.75,995.50,1389,384,1773.00
07/23/2004,11:22,995.25,995.50,995.25,995.25,89,116,205.00
07/23/2004,11:23,995.25,995.25,995.00,995.00,34,423,457.00
07/23/2004,11:24,995.00,995.25,995.00,995.25,74,55,129.00
07/23/2004,11:25,995.00,995.25,994.25,994.25,37,2886,2923.00
07/23/2004,11:26,994.25,994.75,994.25,994.75,185,627,812.00
07/23/2004,11:27,994.50,994.75,994.00,994.00,328,1773,2101.00
07/23/2004,11:28,994.00,994.50,994.00,994.50,663,492,1155.00
07/23/2004,11:29,994.25,994.50,994.25,994.25,326,228,554.00
07/23/2004,11:30,994.50,994.50,994.25,994.50,1818,337,2155.00
07/23/2004,11:31,994.25,994.50,994.00,994.00,339,2004,2343.00
07/23/2004,11:32,994.25,994.75,993.75,994.75,1098,798,1896.00
07/23/2004,11:33,994.50,994.75,994.25,994.50,500,567,1067.00
07/23/2004,11:34,994.50,994.50,994.25,994.25,38,400,438.00
07/23/2004,11:35,994.25,994.50,994.00,994.50,180,150,330.00
07/23/2004,11:36,994.50,994.75,994.25,994.50,132,209,341.00
07/23/2004,11:37,994.50,994.75,994.25,994.25,79,886,965.00
07/23/2004,11:38,994.25,994.50,994.00,994.00,127,501,628.00
07/23/2004,11:39,994.25,994.50,994.00,994.25,245,477,722.00
07/23/2004,11:40,994.50,994.50,994.25,994.25,332,293,625.00
07/23/2004,11:41,994.25,994.50,994.25,994.50,429,521,950.00
07/23/2004,11:42,994.50,994.75,994.25,994.50,97,89,186.00
07/23/2004,11:43,994.75,994.75,993.75,993.75,250,1690,1940.00
07/23/2004,11:44,993.75,994.25,993.25,993.50,710,1438,2148.00
07/23/2004,11:45,993.75,993.75,993.50,993.50,394,355,749.00
07/23/2004,11:46,993.50,993.75,993.50,993.50,99,203,302.00
07/23/2004,11:47,993.50,994.00,993.50,994.00,274,150,424.00
07/23/2004,11:48,994.00,994.25,993.50,994.00,235,243,478.00
07/23/2004,11:49,994.25,994.50,994.00,994.50,686,251,937.00
07/23/2004,11:50,994.50,994.75,994.25,994.50,917,141,1058.00
07/23/2004,11:51,994.75,994.75,994.25,994.50,81,465,546.00
07/23/2004,11:52,994.50,995.00,994.25,995.00,454,16,470.00
07/23/2004,11:53,995.00,995.00,994.75,995.00,182,12,194.00
07/23/2004,11:54,995.00,995.00,994.25,994.50,56,656,712.00
07/23/2004,11:55,994.50,994.75,994.50,994.75,36,91,127.00
07/23/2004,11:56,994.50,995.00,994.50,995.00,175,345,520.00
07/23/2004,11:57,995.00,995.00,994.75,994.75,64,2,66.00
07/23/2004,11:58,995.00,996.00,994.75,995.75,1058,82,1140.00
07/23/2004,11:59,995.75,996.00,995.75,996.00,138,114,252.00
07/23/2004,12:00,996.00,996.00,995.25,995.25,110,402,512.00
07/23/2004,12:01,995.50,995.50,995.00,995.25,316,234,550.00
07/23/2004,12:02,995.25,995.50,995.25,995.25,26,117,143.00
07/23/2004,12:03,995.25,995.75,995.25,995.50,240,61,301.00
07/23/2004,12:04,995.75,996.00,995.50,996.00,384,296,680.00
07/23/2004,12:05,995.75,996.00,995.50,995.75,11,95,106.00
07/23/2004,12:06,995.50,996.00,995.50,996.00,231,47,278.00
07/23/2004,12:07,995.75,996.00,995.75,996.00,36,48,84.00
07/23/2004,12:08,996.00,996.00,995.75,995.75,26,139,165.00
07/23/2004,12:09,995.75,995.75,995.50,995.50,75,55,130.00
07/23/2004,12:10,995.75,996.00,995.50,996.00,384,168,552.00
07/23/2004,12:11,996.00,996.00,995.00,995.25,259,1104,1363.00
07/23/2004,12:12,995.25,995.50,995.00,995.25,198,317,515.00
07/23/2004,12:13,995.25,995.75,995.25,995.50,170,22,192.00
07/23/2004,12:14,995.50,996.50,995.50,996.25,1289,289,1578.00
07/23/2004,12:15,996.50,996.50,996.00,996.25,397,618,1015.00
07/23/2004,12:16,996.25,996.50,996.25,996.25,212,181,393.00
07/23/2004,12:17,996.25,996.50,996.00,996.50,276,41,317.00
07/23/2004,12:18,996.25,996.75,996.25,996.75,456,43,499.00
07/23/2004,12:19,996.50,997.50,996.50,997.00,2191,355,2546.00
07/23/2004,12:20,997.25,997.25,996.50,996.50,218,463,681.00
07/23/2004,12:21,996.50,997.00,996.50,997.00,330,206,536.00
07/23/2004,12:22,997.00,997.00,996.50,996.75,30,263,293.00
07/23/2004,12:23,996.50,997.00,996.50,996.75,173,84,257.00
07/23/2004,12:24,996.75,997.50,996.75,997.50,769,86,855.00
07/23/2004,12:25,997.50,997.50,997.25,997.25,25,138,163.00
07/23/2004,12:26,997.25,997.50,997.00,997.25,48,185,233.00
07/23/2004,12:27,997.50,997.50,997.00,997.00,40,195,235.00
07/23/2004,12:28,997.00,997.00,996.50,996.50,236,667,903.00
07/23/2004,12:29,996.50,997.00,996.50,997.00,338,15,353.00
07/23/2004,12:30,997.00,997.25,997.00,997.00,186,84,270.00
07/23/2004,12:31,997.00,997.50,997.00,997.50,230,171,401.00
07/23/2004,12:32,997.25,997.50,997.00,997.50,570,217,787.00
07/23/2004,12:33,997.25,997.50,996.50,996.50,40,833,873.00
07/23/2004,12:34,996.50,997.00,996.50,996.50,185,151,336.00
07/23/2004,12:35,996.50,997.00,996.50,996.50,96,122,218.00
07/23/2004,12:36,996.75,997.00,996.75,996.75,304,184,488.00
07/23/2004,12:37,996.75,997.00,996.50,996.75,131,223,354.00
07/23/2004,12:38,996.75,997.00,996.50,996.75,189,151,340.00
07/23/2004,12:39,996.75,996.75,996.50,996.50,107,165,272.00
07/23/2004,12:40,996.75,996.75,996.50,996.50,13,206,219.00
07/23/2004,12:41,996.50,996.75,996.25,996.50,31,298,329.00
07/23/2004,12:42,996.25,996.50,996.25,996.25,55,16,71.00
07/23/2004,12:43,996.25,996.50,995.75,996.00,45,1170,1215.00
07/23/2004,12:44,995.75,996.00,995.50,995.75,396,470,866.00
07/23/2004,12:45,995.75,996.00,995.50,995.75,281,302,583.00
07/23/2004,12:46,995.75,996.00,995.75,996.00,51,26,77.00
07/23/2004,12:47,996.00,996.25,995.75,996.00,199,21,220.00
07/23/2004,12:48,996.25,996.25,996.00,996.25,64,8,72.00
07/23/2004,12:49,996.00,996.25,995.75,996.00,100,359,459.00
07/23/2004,12:50,995.75,995.75,995.50,995.75,116,562,678.00
07/23/2004,12:51,995.75,996.00,995.50,995.75,371,126,497.00
07/23/2004,12:52,995.75,996.00,995.50,995.75,128,301,429.00
07/23/2004,12:53,996.00,996.00,995.75,996.00,292,10,302.00
07/23/2004,12:54,996.00,996.25,995.75,995.75,92,77,169.00
07/23/2004,12:55,995.75,996.00,995.75,996.00,340,8,348.00
07/23/2004,12:56,995.75,996.25,995.75,996.00,332,179,511.00
07/23/2004,12:57,996.00,996.00,995.75,996.00,81,24,105.00
07/23/2004,12:58,995.75,996.00,995.75,995.75,465,14,479.00
07/23/2004,12:59,995.75,996.25,995.75,995.75,308,112,420.00
07/23/2004,13:00,996.00,996.00,995.50,995.75,69,254,323.00
07/23/2004,13:01,995.50,995.75,995.25,995.50,31,488,519.00
07/23/2004,13:02,995.25,995.25,995.00,995.00,325,571,896.00
07/23/2004,13:03,995.00,995.50,995.00,995.50,281,129,410.00
07/23/2004,13:04,995.25,995.50,994.50,994.75,408,2058,2466.00
07/23/2004,13:05,994.75,995.00,994.75,994.75,171,423,594.00
07/23/2004,13:06,994.75,995.00,994.75,994.75,56,82,138.00
07/23/2004,13:07,994.75,995.00,994.25,994.25,87,687,774.00
07/23/2004,13:08,994.25,994.25,993.25,993.25,320,2798,3118.00
07/23/2004,13:09,993.50,993.50,992.25,993.50,1941,2630,4571.00
07/23/2004,13:10,993.50,993.50,993.25,993.50,322,304,626.00
07/23/2004,13:11,993.50,993.50,992.50,992.50,352,1523,1875.00
07/23/2004,13:12,992.75,993.50,992.50,993.25,732,356,1088.00
07/23/2004,13:13,993.25,994.25,993.25,994.00,1316,454,1770.00
07/23/2004,13:14,994.00,994.75,994.00,994.50,856,431,1287.00
07/23/2004,13:15,994.50,994.75,994.00,994.25,238,446,684.00
07/23/2004,13:16,994.25,994.25,993.25,993.50,311,984,1295.00
07/23/2004,13:17,993.50,993.50,992.75,993.00,738,1067,1805.00
07/23/2004,13:18,992.75,993.00,991.75,991.75,355,2842,3197.00
07/23/2004,13:19,992.00,992.75,991.75,992.75,1479,846,2325.00
07/23/2004,13:20,992.75,993.50,992.50,993.50,1022,720,1742.00
07/23/2004,13:21,993.50,994.50,993.25,994.50,2323,682,3005.00
07/23/2004,13:22,994.50,994.50,993.50,993.75,779,1207,1986.00
07/23/2004,13:23,993.75,994.25,993.75,994.25,186,85,271.00
07/23/2004,13:24,994.00,994.25,993.75,993.75,268,312,580.00
07/23/2004,13:25,993.50,994.25,993.25,994.25,351,280,631.00
07/23/2004,13:26,994.25,994.50,994.00,994.00,574,669,1243.00
07/23/2004,13:27,994.00,994.00,993.50,993.75,224,258,482.00
07/23/2004,13:28,993.75,994.50,993.50,994.50,442,92,534.00
07/23/2004,13:29,994.50,994.75,994.25,994.75,372,458,830.00
07/23/2004,13:30,994.75,995.25,994.50,995.25,1783,316,2099.00
07/23/2004,13:31,995.25,995.25,994.75,995.00,538,731,1269.00
07/23/2004,13:32,994.75,994.75,994.00,994.25,83,1007,1090.00
07/23/2004,13:33,994.25,994.25,994.00,994.25,885,145,1030.00
07/23/2004,13:34,994.25,994.50,994.25,994.25,12,211,223.00
07/23/2004,13:35,994.00,994.25,993.75,994.00,307,660,967.00
07/23/2004,13:36,994.00,994.25,993.25,993.50,915,1324,2239.00
07/23/2004,13:37,993.25,993.50,992.00,992.50,997,2639,3636.00
07/23/2004,13:38,992.75,993.00,992.50,992.75,573,219,792.00
07/23/2004,13:39,992.75,993.25,992.75,993.00,261,218,479.00
07/23/2004,13:40,993.00,993.50,992.75,993.50,781,380,1161.00
07/23/2004,13:41,993.50,993.50,992.75,993.00,531,541,1072.00
07/23/2004,13:42,993.00,993.25,992.75,993.00,159,287,446.00
07/23/2004,13:43,993.00,993.25,992.75,993.00,206,84,290.00
07/23/2004,13:44,993.25,993.50,993.00,993.25,316,87,403.00
07/23/2004,13:45,993.25,993.25,992.25,993.00,664,1095,1759.00
07/23/2004,13:46,992.75,993.25,992.50,993.25,351,317,668.00
07/23/2004,13:47,993.00,993.50,992.50,992.75,129,277,406.00
07/23/2004,13:48,993.00,993.50,993.00,993.00,139,321,460.00
07/23/2004,13:49,993.00,993.25,993.00,993.00,202,202,404.00
07/23/2004,13:50,993.00,993.75,992.75,993.75,829,34,863.00
07/23/2004,13:51,993.50,993.75,992.75,993.00,71,648,719.00
07/23/2004,13:52,992.75,993.50,992.75,993.50,308,181,489.00
07/23/2004,13:53,993.25,993.50,992.75,993.00,494,823,1317.00
07/23/2004,13:54,993.00,993.25,993.00,993.25,141,33,174.00
07/23/2004,13:55,993.25,993.50,993.00,993.25,162,246,408.00
07/23/2004,13:56,993.25,993.50,993.00,993.50,562,52,614.00
07/23/2004,13:57,993.50,994.00,993.25,993.50,682,573,1255.00
07/23/2004,13:58,993.50,993.75,993.50,993.75,344,15,359.00
07/23/2004,13:59,993.50,993.75,992.75,993.00,441,1290,1731.00
07/23/2004,14:00,993.25,993.25,993.00,993.25,54,82,136.00
07/23/2004,14:01,993.00,993.25,992.50,992.50,27,863,890.00
07/23/2004,14:02,992.50,992.50,991.50,991.75,457,2298,2755.00
07/23/2004,14:03,991.75,992.25,991.25,991.75,939,1627,2566.00
07/23/2004,14:04,991.50,991.75,991.25,991.25,715,2153,2868.00
07/23/2004,14:05,991.25,991.50,990.75,991.00,1806,2132,3938.00
07/23/2004,14:06,990.75,991.00,990.25,990.50,1139,2597,3736.00
07/23/2004,14:07,990.50,991.50,990.25,991.00,1660,674,2334.00
07/23/2004,14:08,991.25,991.75,991.00,991.50,1025,678,1703.00
07/23/2004,14:09,991.50,991.75,991.50,991.50,178,257,435.00
07/23/2004,14:10,991.50,991.75,991.00,991.00,833,837,1670.00
07/23/2004,14:11,991.00,991.75,991.00,991.50,895,521,1416.00
07/23/2004,14:12,991.50,992.00,991.25,992.00,702,196,898.00
07/23/2004,14:13,992.00,992.00,991.50,992.00,951,337,1288.00
07/23/2004,14:14,992.00,992.50,991.75,992.50,916,295,1211.00
07/23/2004,14:15,992.50,993.00,992.25,992.50,1105,351,1456.00
07/23/2004,14:16,992.75,993.00,992.50,992.75,702,539,1241.00
07/23/2004,14:17,992.50,992.75,992.25,992.25,120,359,479.00
07/23/2004,14:18,992.25,992.25,991.00,991.25,597,2603,3200.00
07/23/2004,14:19,991.25,991.50,990.50,991.25,981,1103,2084.00
07/23/2004,14:20,991.50,991.75,991.25,991.50,315,201,516.00
07/23/2004,14:21,991.75,992.00,991.50,992.00,312,43,355.00
07/23/2004,14:22,992.00,992.00,991.50,991.75,142,685,827.00
07/23/2004,14:23,991.50,992.50,991.50,992.00,982,207,1189.00
07/23/2004,14:24,992.25,992.50,992.00,992.50,419,62,481.00
07/23/2004,14:25,992.25,993.75,992.25,993.75,1917,524,2441.00
07/23/2004,14:26,993.75,994.00,993.50,994.00,1315,996,2311.00
07/23/2004,14:27,994.00,994.75,993.75,994.25,2283,1445,3728.00
07/23/2004,14:28,994.25,995.00,994.00,994.25,1169,746,1915.00
07/23/2004,14:29,994.00,994.75,994.00,994.50,744,777,1521.00
07/23/2004,14:30,994.50,995.50,994.25,995.25,2751,582,3333.00
07/23/2004,14:31,995.00,995.75,995.00,995.50,1924,889,2813.00
07/23/2004,14:32,995.25,995.50,994.25,994.25,701,1601,2302.00
07/23/2004,14:33,994.50,994.50,993.50,993.75,503,1426,1929.00
07/23/2004,14:34,994.00,994.25,993.50,993.75,424,778,1202.00
07/23/2004,14:35,993.75,994.00,993.25,993.50,161,955,1116.00
07/23/2004,14:36,993.25,993.50,992.75,993.00,776,1428,2204.00
07/23/2004,14:37,993.00,993.75,992.75,993.75,987,133,1120.00
07/23/2004,14:38,993.50,994.00,992.75,993.00,300,1690,1990.00
07/23/2004,14:39,992.75,993.00,992.50,993.00,600,702,1302.00
07/23/2004,14:40,993.00,993.50,992.75,993.00,465,432,897.00
07/23/2004,14:41,992.75,993.25,992.75,993.00,396,338,734.00
07/23/2004,14:42,993.00,994.25,993.00,994.00,1379,182,1561.00
07/23/2004,14:43,994.25,994.50,994.00,994.00,934,932,1866.00
07/23/2004,14:44,994.00,995.25,994.00,995.25,2224,165,2389.00
07/23/2004,14:45,995.00,995.50,994.25,994.25,571,1191,1762.00
07/23/2004,14:46,994.50,995.00,994.25,994.50,972,387,1359.00
07/23/2004,14:47,994.50,995.25,994.25,994.50,1587,1158,2745.00
07/23/2004,14:48,994.75,994.75,994.25,994.50,175,372,547.00
07/23/2004,14:49,994.50,995.00,994.25,994.75,795,435,1230.00
07/23/2004,14:50,994.75,997.00,994.75,996.50,4992,1045,6037.00
07/23/2004,14:51,996.75,996.75,995.75,996.00,1473,1273,2746.00
07/23/2004,14:52,996.25,996.50,995.50,995.75,507,976,1483.00
07/23/2004,14:53,995.50,995.75,995.00,995.25,1078,1183,2261.00
07/23/2004,14:54,995.50,995.75,994.75,994.75,206,698,904.00
07/23/2004,14:55,995.00,995.50,994.00,994.00,831,1974,2805.00
07/23/2004,14:56,994.25,994.50,993.75,993.75,1406,1616,3022.00
07/23/2004,14:57,994.00,994.25,993.25,993.75,961,1452,2413.00
07/23/2004,14:58,993.75,994.00,993.25,993.25,921,542,1463.00
07/23/2004,14:59,993.25,993.75,993.00,993.00,1476,1283,2759.00
07/23/2004,15:00,993.00,993.50,992.25,992.50,726,2464,3190.00
07/23/2004,15:01,992.25,992.50,991.50,992.00,3089,4128,7217.00
07/23/2004,15:02,991.75,992.75,991.75,992.50,1862,1260,3122.00
07/23/2004,15:03,992.75,993.00,992.25,992.50,753,667,1420.00
07/23/2004,15:04,992.50,992.75,992.25,992.75,266,335,601.00
07/23/2004,15:05,992.75,992.75,992.25,992.50,289,771,1060.00
07/23/2004,15:06,992.50,992.50,991.75,991.75,639,2119,2758.00
07/23/2004,15:07,992.00,992.50,991.75,992.50,1398,172,1570.00
07/23/2004,15:08,992.75,992.75,992.25,992.50,697,599,1296.00
07/23/2004,15:09,992.50,992.75,992.25,992.50,1625,478,2103.00
07/23/2004,15:10,992.75,992.75,992.50,992.75,413,230,643.00
07/23/2004,15:11,992.75,993.00,992.50,992.75,298,160,458.00
07/23/2004,15:12,992.75,993.25,992.75,993.25,974,602,1576.00
07/23/2004,15:13,993.00,993.25,993.00,993.00,252,617,869.00
07/23/2004,15:14,993.00,993.50,992.75,993.25,659,752,1411.00
07/23/2004,15:15,993.00,993.75,993.00,993.25,1533,1802,3335.00
07/23/2004,15:16,993.25,993.25,993.00,993.00,56,274,330.00
07/25/2004,17:01,993.75,994.75,993.50,994.00,197,68,265.00
07/25/2004,17:02,994.50,994.50,994.00,994.25,52,35,87.00
07/25/2004,17:03,994.25,994.50,994.25,994.50,50,0,50.00
07/25/2004,17:04,994.75,994.75,994.50,994.75,13,9,22.00
07/25/2004,17:05,994.75,994.75,994.50,994.50,20,10,30.00
07/25/2004,17:06,994.75,995.25,994.75,995.00,23,2,25.00
07/25/2004,17:07,995.00,995.00,995.00,995.00,0,4,4.00
07/25/2004,17:08,995.00,995.00,995.00,995.00,0,6,6.00
07/25/2004,17:09,995.25,995.50,995.00,995.25,36,24,60.00
07/25/2004,17:10,995.25,995.25,995.25,995.25,12,0,12.00
07/25/2004,17:11,995.00,995.00,995.00,995.00,0,1,1.00
07/25/2004,17:12,995.25,995.25,995.25,995.25,15,0,15.00
07/25/2004,17:13,995.50,995.50,995.50,995.50,2,0,2.00
07/25/2004,17:14,995.50,995.50,995.50,995.50,2,0,2.00
07/25/2004,17:16,995.25,995.25,995.25,995.25,0,36,36.00
07/25/2004,17:18,995.25,995.25,995.25,995.25,0,12,12.00
07/25/2004,17:19,995.25,995.25,995.25,995.25,0,1,1.00
07/25/2004,17:21,995.25,995.25,995.25,995.25,0,5,5.00
07/25/2004,17:23,995.50,995.50,995.50,995.50,1,0,1.00
07/25/2004,17:24,995.50,995.50,995.50,995.50,7,0,7.00
07/25/2004,17:25,995.25,995.25,995.25,995.25,0,1,1.00
07/25/2004,17:27,995.50,995.50,995.50,995.50,19,0,19.00
07/25/2004,17:28,995.50,995.50,995.50,995.50,6,0,6.00
07/25/2004,17:29,995.50,995.50,995.50,995.50,1,0,1.00
07/25/2004,17:30,995.25,995.25,995.25,995.25,0,1,1.00
07/25/2004,17:31,995.25,995.25,995.25,995.25,0,22,22.00
07/25/2004,17:33,995.25,995.25,995.25,995.25,0,8,8.00
07/25/2004,17:34,995.00,995.00,994.75,994.75,0,29,29.00
07/25/2004,17:35,994.75,995.00,994.75,995.00,1,2,3.00
07/25/2004,17:36,994.75,994.75,994.75,994.75,0,9,9.00
07/25/2004,17:37,995.00,995.00,994.75,994.75,5,5,10.00
07/25/2004,17:38,995.00,995.00,995.00,995.00,2,0,2.00
07/25/2004,17:40,995.00,995.00,995.00,995.00,2,0,2.00
07/25/2004,17:41,995.00,995.00,995.00,995.00,4,0,4.00
07/25/2004,17:42,994.75,994.75,994.75,994.75,0,2,2.00
07/25/2004,17:43,994.75,994.75,994.75,994.75,0,5,5.00
07/25/2004,17:46,995.00,995.00,995.00,995.00,58,0,58.00
07/25/2004,17:48,995.00,995.00,995.00,995.00,2,0,2.00
07/25/2004,17:49,995.00,995.00,995.00,995.00,1,0,1.00
07/25/2004,17:50,995.00,995.00,995.00,995.00,1,0,1.00
07/25/2004,17:51,994.75,994.75,994.75,994.75,0,16,16.00
07/25/2004,17:53,995.00,995.00,994.75,994.75,5,26,31.00
07/25/2004,17:54,994.50,994.50,994.50,994.50,0,10,10.00
07/25/2004,17:55,994.50,994.50,994.50,994.50,0,1,1.00
07/25/2004,17:57,994.50,994.50,994.50,994.50,0,2,2.00
07/25/2004,17:59,994.50,994.50,994.50,994.50,0,10,10.00
07/25/2004,18:04,994.75,994.75,994.75,994.75,27,0,27.00
07/25/2004,18:05,995.00,995.00,995.00,995.00,10,0,10.00
07/25/2004,18:06,995.00,995.00,995.00,995.00,3,0,3.00
07/25/2004,18:09,995.00,995.00,995.00,995.00,1,0,1.00
07/25/2004,18:10,995.25,995.25,995.25,995.25,1,0,1.00
07/25/2004,18:12,995.00,995.00,995.00,995.00,0,11,11.00
07/25/2004,18:14,994.75,994.75,994.25,994.25,1,62,63.00
07/25/2004,18:15,994.50,994.75,994.50,994.75,11,0,11.00
07/25/2004,18:16,994.50,994.50,994.50,994.50,0,1,1.00
07/25/2004,18:17,994.50,994.50,994.25,994.25,0,18,18.00
07/25/2004,18:18,994.25,994.25,994.00,994.00,0,28,28.00
07/25/2004,18:19,994.00,994.00,994.00,994.00,0,3,3.00
07/25/2004,18:21,994.25,994.25,994.25,994.25,2,0,2.00
07/25/2004,18:22,994.25,994.25,994.25,994.25,26,0,26.00
07/25/2004,18:23,994.25,994.25,994.25,994.25,1,0,1.00
07/25/2004,18:24,994.25,994.25,994.25,994.25,1,0,1.00
07/25/2004,18:25,994.25,994.25,994.25,994.25,2,0,2.00
07/25/2004,18:26,994.25,994.25,994.25,994.25,2,0,2.00
07/25/2004,18:29,994.25,994.25,994.25,994.25,1,0,1.00
07/25/2004,18:32,994.50,994.50,994.25,994.25,5,10,15.00
07/25/2004,18:33,994.25,994.25,994.25,994.25,0,1,1.00
07/25/2004,18:34,994.25,994.50,994.25,994.25,1,3,4.00
07/25/2004,18:37,994.50,994.50,994.50,994.50,1,0,1.00
07/25/2004,18:41,994.50,994.50,994.50,994.50,2,0,2.00
07/25/2004,18:42,994.50,994.50,994.50,994.50,24,0,24.00
07/25/2004,18:43,994.50,994.50,994.50,994.50,1,0,1.00
07/25/2004,18:45,994.50,994.50,994.50,994.50,1,0,1.00
07/25/2004,18:50,994.50,994.50,994.50,994.50,3,0,3.00
07/25/2004,18:52,994.25,994.50,994.25,994.50,2,5,7.00
07/25/2004,18:55,994.50,994.50,994.50,994.50,3,0,3.00
07/25/2004,18:57,994.50,994.50,994.50,994.50,3,0,3.00
07/25/2004,19:00,994.25,994.25,994.25,994.25,0,1,1.00
07/25/2004,19:01,994.50,994.50,994.50,994.50,1,0,1.00
07/25/2004,19:04,994.25,994.25,994.25,994.25,0,2,2.00
07/25/2004,19:06,994.50,994.50,994.50,994.50,6,0,6.00
07/25/2004,19:07,994.75,994.75,994.50,994.50,1,19,20.00
07/25/2004,19:08,994.50,994.50,994.50,994.50,0,25,25.00
07/25/2004,19:09,994.50,994.50,994.50,994.50,0,22,22.00
07/25/2004,19:10,994.50,994.50,994.50,994.50,0,1,1.00
07/25/2004,19:12,994.75,994.75,994.75,994.75,15,0,15.00
07/25/2004,19:13,994.75,994.75,994.75,994.75,60,0,60.00
07/25/2004,19:15,994.75,994.75,994.50,994.75,37,1,38.00
07/25/2004,19:16,994.75,994.75,994.75,994.75,1,0,1.00
07/25/2004,19:19,995.00,995.00,995.00,995.00,31,0,31.00
07/25/2004,19:20,995.00,995.25,995.00,995.25,14,0,14.00
07/25/2004,19:21,995.25,995.25,995.25,995.25,24,0,24.00
07/25/2004,19:22,995.25,995.25,995.25,995.25,37,0,37.00
07/25/2004,19:23,995.25,995.25,995.25,995.25,18,0,18.00
07/25/2004,19:24,995.25,995.25,995.25,995.25,6,0,6.00
07/25/2004,19:25,995.25,995.25,995.25,995.25,5,0,5.00
07/25/2004,19:28,995.25,995.25,995.25,995.25,1,0,1.00
07/25/2004,19:30,995.25,995.25,995.25,995.25,15,0,15.00
07/25/2004,19:34,995.25,995.25,995.25,995.25,1,0,1.00
07/25/2004,19:35,995.00,995.00,995.00,995.00,0,120,120.00
07/25/2004,19:36,995.00,995.25,995.00,995.00,5,17,22.00
07/25/2004,19:37,995.00,995.00,995.00,995.00,0,13,13.00
07/25/2004,19:39,995.00,995.00,994.75,994.75,0,3,3.00
07/25/2004,19:41,995.00,995.00,994.75,995.00,15,1,16.00
07/25/2004,19:45,995.00,995.00,995.00,995.00,1,0,1.00
07/25/2004,19:47,994.75,994.75,994.75,994.75,0,1,1.00
07/25/2004,19:48,995.00,995.00,995.00,995.00,15,0,15.00
07/25/2004,19:49,995.00,995.00,995.00,995.00,5,0,5.00
07/25/2004,19:50,995.00,995.00,995.00,995.00,20,0,20.00
07/25/2004,19:51,995.00,995.00,995.00,995.00,16,0,16.00
07/25/2004,19:52,995.00,995.25,995.00,995.25,40,0,40.00
07/25/2004,19:53,995.00,995.00,995.00,995.00,0,1,1.00
07/25/2004,19:54,995.25,995.25,995.25,995.25,1,0,1.00
07/25/2004,19:55,995.00,995.00,995.00,995.00,0,3,3.00
07/25/2004,19:56,995.25,995.25,995.25,995.25,39,0,39.00
07/25/2004,19:57,995.00,995.00,995.00,995.00,0,4,4.00
07/25/2004,19:59,995.25,995.25,995.25,995.25,13,0,13.00
07/25/2004,20:00,995.25,995.25,995.25,995.25,25,0,25.00
07/25/2004,20:05,995.25,995.25,995.25,995.25,4,0,4.00
07/25/2004,20:07,995.25,995.25,995.25,995.25,2,0,2.00
07/25/2004,20:08,995.00,995.00,995.00,995.00,0,1,1.00
07/25/2004,20:14,995.00,995.00,995.00,995.00,0,5,5.00
07/25/2004,20:15,995.00,995.25,995.00,995.25,1,2,3.00
07/25/2004,20:17,995.00,995.00,995.00,995.00,0,11,11.00
07/25/2004,20:18,995.00,995.00,994.75,994.75,0,12,12.00
07/25/2004,20:20,994.75,994.75,994.75,994.75,0,7,7.00
07/25/2004,20:21,994.75,994.75,994.75,994.75,0,4,4.00
07/25/2004,20:22,994.75,995.00,994.75,995.00,4,1,5.00
07/25/2004,20:23,994.75,995.00,994.75,995.00,4,20,24.00
07/25/2004,20:26,995.00,995.00,995.00,995.00,10,0,10.00
07/25/2004,20:27,994.75,994.75,994.50,994.50,0,2,2.00
07/25/2004,20:31,994.75,994.75,994.75,994.75,1,0,1.00
07/25/2004,20:32,994.50,994.50,994.50,994.50,0,2,2.00
07/25/2004,20:33,994.75,995.00,994.75,995.00,3,0,3.00
07/25/2004,20:34,995.00,995.00,995.00,995.00,2,0,2.00
07/25/2004,20:35,995.00,995.00,995.00,995.00,6,0,6.00
07/25/2004,20:38,995.00,995.00,995.00,995.00,10,0,10.00
07/25/2004,20:41,995.00,995.00,995.00,995.00,22,0,22.00
07/25/2004,20:42,995.00,995.00,995.00,995.00,5,0,5.00
07/25/2004,20:43,995.00,995.00,995.00,995.00,8,0,8.00
07/25/2004,20:44,994.75,994.75,994.75,994.75,0,1,1.00
07/25/2004,20:45,995.00,995.00,995.00,995.00,1,0,1.00
07/25/2004,20:46,995.25,995.25,995.25,995.25,19,0,19.00
07/25/2004,20:47,995.00,995.00,995.00,995.00,0,1,1.00
07/25/2004,20:50,995.25,995.25,995.00,995.00,19,4,23.00
07/25/2004,20:51,995.00,995.00,995.00,995.00,0,3,3.00
07/25/2004,20:52,995.00,995.00,995.00,995.00,0,1,1.00
07/25/2004,20:54,995.00,995.00,995.00,995.00,0,2,2.00
07/25/2004,20:56,995.25,995.25,995.25,995.25,12,0,12.00
07/25/2004,20:57,995.00,995.00,995.00,995.00,0,2,2.00
07/25/2004,20:58,995.00,995.00,995.00,995.00,0,20,20.00
07/25/2004,20:59,995.00,995.00,994.75,994.75,0,22,22.00
07/25/2004,21:00,995.00,995.00,995.00,995.00,7,0,7.00
07/25/2004,21:01,995.00,995.00,995.00,995.00,3,0,3.00
07/25/2004,21:04,995.25,995.25,995.25,995.25,2,0,2.00
07/25/2004,21:08,995.25,995.25,995.00,995.00,2,1,3.00
07/25/2004,21:09,995.00,995.00,995.00,995.00,0,1,1.00
07/25/2004,21:14,994.75,994.75,994.75,994.75,0,6,6.00
07/25/2004,21:15,995.00,995.00,995.00,995.00,2,0,2.00
07/25/2004,21:16,995.00,995.00,995.00,995.00,1,0,1.00
07/25/2004,21:17,995.00,995.00,995.00,995.00,8,0,8.00
07/25/2004,21:19,995.00,995.00,994.75,994.75,4,1,5.00
07/25/2004,21:20,995.00,995.00,995.00,995.00,2,0,2.00
07/25/2004,21:23,995.00,995.00,994.75,994.75,1,1,2.00
07/25/2004,21:24,995.00,995.00,995.00,995.00,1,0,1.00
07/25/2004,21:25,994.75,994.75,994.75,994.75,0,2,2.00
07/25/2004,21:31,994.75,994.75,994.75,994.75,0,5,5.00
07/25/2004,21:34,994.75,994.75,994.75,994.75,0,5,5.00
07/25/2004,21:35,994.75,994.75,994.75,994.75,0,5,5.00
07/25/2004,21:36,994.75,994.75,994.75,994.75,0,1,1.00
07/25/2004,21:42,994.75,994.75,994.75,994.75,0,1,1.00
07/25/2004,21:46,994.50,994.50,994.50,994.50,0,1,1.00
07/25/2004,21:51,994.50,994.50,994.50,994.50,0,10,10.00
07/25/2004,21:52,994.50,994.50,994.50,994.50,0,4,4.00
07/25/2004,21:54,994.50,994.50,994.50,994.50,0,4,4.00
07/25/2004,21:58,994.50,994.50,994.25,994.25,0,56,56.00
07/25/2004,22:00,994.75,994.75,994.75,994.75,2,0,2.00
07/25/2004,22:02,994.50,994.50,994.50,994.50,0,10,10.00
07/25/2004,22:09,994.50,994.50,994.50,994.50,0,2,2.00
07/25/2004,22:10,994.75,994.75,994.75,994.75,30,0,30.00
07/25/2004,22:16,994.75,994.75,994.75,994.75,1,0,1.00
07/25/2004,22:17,994.75,994.75,994.75,994.75,1,0,1.00
07/25/2004,22:25,994.75,994.75,994.75,994.75,1,0,1.00
07/25/2004,22:29,994.75,994.75,994.75,994.75,2,0,2.00
07/25/2004,22:33,994.75,994.75,994.75,994.75,2,0,2.00
07/25/2004,22:40,994.75,994.75,994.75,994.75,1,0,1.00
07/25/2004,22:41,994.75,994.75,994.50,994.50,1,6,7.00
07/25/2004,22:42,994.75,994.75,994.50,994.50,2,3,5.00
07/25/2004,22:43,994.50,994.50,994.50,994.50,0,1,1.00
07/25/2004,22:44,994.50,994.50,994.50,994.50,0,2,2.00
07/25/2004,22:45,994.50,994.50,994.50,994.50,0,3,3.00
07/25/2004,22:49,994.75,994.75,994.75,994.75,32,0,32.00
07/25/2004,22:50,994.75,994.75,994.75,994.75,6,0,6.00
07/25/2004,22:56,994.75,994.75,994.75,994.75,2,0,2.00
07/25/2004,22:58,994.50,994.50,994.50,994.50,0,1,1.00
07/25/2004,23:00,994.75,995.00,994.75,995.00,5,0,5.00
07/25/2004,23:01,994.75,995.00,994.50,994.50,1,3,4.00
07/25/2004,23:02,994.50,994.50,994.50,994.50,0,1,1.00
07/25/2004,23:04,994.50,994.50,994.50,994.50,0,1,1.00
07/25/2004,23:06,994.50,994.50,994.50,994.50,0,1,1.00
07/25/2004,23:07,994.50,994.50,994.50,994.50,0,2,2.00
07/25/2004,23:08,994.75,994.75,994.75,994.75,23,0,23.00
07/25/2004,23:16,994.75,994.75,994.75,994.75,1,0,1.00
07/25/2004,23:28,994.75,994.75,994.75,994.75,2,0,2.00
07/25/2004,23:31,994.75,994.75,994.75,994.75,1,0,1.00
07/25/2004,23:34,994.75,994.75,994.75,994.75,5,0,5.00
07/25/2004,23:35,994.75,994.75,994.75,994.75,15,0,15.00
07/25/2004,23:36,994.75,995.00,994.75,995.00,27,0,27.00
07/25/2004,23:38,994.75,994.75,994.75,994.75,0,26,26.00
07/25/2004,23:43,994.75,994.75,994.75,994.75,0,1,1.00
07/25/2004,23:45,994.75,994.75,994.75,994.75,0,3,3.00
07/25/2004,23:53,995.00,995.00,995.00,995.00,25,0,25.00
07/26/2004,00:16,994.75,994.75,994.75,994.75,0,2,2.00
07/26/2004,00:24,995.00,995.00,995.00,995.00,1,0,1.00
07/26/2004,00:32,995.00,995.00,994.75,994.75,1,5,6.00
07/26/2004,00:34,995.00,995.00,995.00,995.00,25,0,25.00
07/26/2004,00:35,995.00,995.00,995.00,995.00,5,0,5.00
07/26/2004,00:36,995.00,995.00,995.00,995.00,6,0,6.00
07/26/2004,00:38,995.00,995.00,995.00,995.00,4,0,4.00
07/26/2004,00:52,995.00,995.00,995.00,995.00,3,0,3.00
07/26/2004,00:55,995.25,995.25,995.25,995.25,2,0,2.00
07/26/2004,00:58,995.00,995.00,995.00,995.00,0,16,16.00
07/26/2004,01:02,995.25,995.25,995.25,995.25,1,0,1.00
07/26/2004,01:03,995.00,995.00,995.00,995.00,0,1,1.00
07/26/2004,01:04,995.25,995.25,995.25,995.25,11,0,11.00
07/26/2004,01:05,995.25,995.25,995.25,995.25,2,0,2.00
07/26/2004,01:06,995.25,995.25,995.00,995.00,1,23,24.00
07/26/2004,01:07,995.00,995.00,994.75,994.75,0,23,23.00
07/26/2004,01:09,994.75,994.75,994.75,994.75,0,1,1.00
07/26/2004,01:11,995.00,995.00,995.00,995.00,1,0,1.00
07/26/2004,01:16,995.00,995.00,995.00,995.00,1,0,1.00
07/26/2004,01:17,995.00,995.00,995.00,995.00,2,0,2.00
07/26/2004,01:20,995.00,995.00,995.00,995.00,1,0,1.00
07/26/2004,01:21,995.00,995.00,995.00,995.00,3,0,3.00
07/26/2004,01:22,995.00,995.00,995.00,995.00,12,0,12.00
07/26/2004,01:25,995.25,995.25,995.25,995.25,4,0,4.00
07/26/2004,01:32,995.25,995.25,995.25,995.25,1,0,1.00
07/26/2004,01:35,995.25,995.25,995.25,995.25,2,0,2.00
07/26/2004,01:36,995.25,995.25,995.00,995.25,2,20,22.00
07/26/2004,01:42,995.25,995.25,995.25,995.25,1,0,1.00
07/26/2004,01:43,995.00,995.00,995.00,995.00,0,1,1.00
07/26/2004,01:46,995.00,995.00,995.00,995.00,0,1,1.00
07/26/2004,01:47,995.00,995.00,995.00,995.00,0,11,11.00
07/26/2004,01:49,995.25,995.25,995.25,995.25,3,0,3.00
07/26/2004,01:51,995.25,995.25,995.00,995.00,1,1,2.00
07/26/2004,01:55,995.00,995.00,995.00,995.00,0,4,4.00
07/26/2004,01:57,995.25,995.25,995.25,995.25,5,0,5.00
07/26/2004,02:00,995.25,995.25,995.25,995.25,58,0,58.00
07/26/2004,02:01,995.50,995.75,995.25,995.25,66,40,106.00
07/26/2004,02:02,995.50,995.50,995.50,995.50,4,0,4.00
07/26/2004,02:03,995.25,995.25,995.25,995.25,0,17,17.00
07/26/2004,02:04,995.25,995.25,995.25,995.25,0,63,63.00
07/26/2004,02:05,995.50,995.75,995.50,995.50,47,18,65.00
07/26/2004,02:06,995.75,996.00,995.75,996.00,42,0,42.00
07/26/2004,02:07,995.75,996.00,995.75,996.00,71,10,81.00
07/26/2004,02:08,996.00,996.25,996.00,996.25,118,0,118.00
07/26/2004,02:09,996.25,996.25,996.00,996.00,7,5,12.00
07/26/2004,02:10,996.25,996.25,996.25,996.25,37,0,37.00
07/26/2004,02:11,996.25,996.50,996.25,996.50,39,0,39.00
07/26/2004,02:12,996.50,996.50,996.25,996.25,5,1,6.00
07/26/2004,02:13,996.25,996.50,996.25,996.50,10,21,31.00
07/26/2004,02:14,996.50,996.50,996.25,996.50,46,20,66.00
07/26/2004,02:15,996.50,996.50,996.50,996.50,50,0,50.00
07/26/2004,02:16,996.50,996.75,996.50,996.75,202,0,202.00
07/26/2004,02:17,997.00,997.00,996.75,997.00,13,10,23.00
07/26/2004,02:18,996.75,997.00,996.75,997.00,110,1,111.00
07/26/2004,02:19,997.00,997.00,996.75,997.00,17,1,18.00
07/26/2004,02:20,997.00,997.00,996.75,996.75,27,30,57.00
07/26/2004,02:21,996.50,997.00,996.50,997.00,9,10,19.00
07/26/2004,02:22,997.00,997.25,997.00,997.00,134,1,135.00
07/26/2004,02:23,997.00,997.25,997.00,997.00,1,63,64.00
07/26/2004,02:24,997.00,997.00,997.00,997.00,0,45,45.00
07/26/2004,02:25,997.00,997.00,997.00,997.00,0,17,17.00
07/26/2004,02:26,997.00,997.00,997.00,997.00,0,28,28.00
07/26/2004,02:27,997.25,997.25,997.00,997.00,1,1,2.00
07/26/2004,02:28,997.00,997.25,997.00,997.25,59,55,114.00
07/26/2004,02:29,997.25,997.25,997.25,997.25,243,0,243.00
07/26/2004,02:30,997.25,997.25,997.25,997.25,10,0,10.00
07/26/2004,02:31,997.25,997.25,997.25,997.25,3,0,3.00
07/26/2004,02:32,997.00,997.00,997.00,997.00,0,79,79.00
07/26/2004,02:33,997.00,997.25,996.75,996.75,9,39,48.00
07/26/2004,02:34,996.75,996.75,996.75,996.75,0,4,4.00
07/26/2004,02:35,996.75,997.00,996.75,997.00,1,85,86.00
07/26/2004,02:36,997.00,997.00,997.00,997.00,50,0,50.00
07/26/2004,02:37,996.75,997.25,996.75,997.25,36,26,62.00
07/26/2004,02:38,997.00,997.25,996.75,997.25,11,3,14.00
07/26/2004,02:39,997.00,997.00,997.00,997.00,0,6,6.00
07/26/2004,02:40,997.25,997.25,997.00,997.00,7,1,8.00
07/26/2004,02:41,997.00,997.25,997.00,997.25,29,1,30.00
07/26/2004,02:42,997.25,997.25,997.25,997.25,18,0,18.00
07/26/2004,02:43,997.25,997.50,997.25,997.50,73,0,73.00
07/26/2004,02:44,997.25,997.25,997.25,997.25,0,6,6.00
07/26/2004,02:45,997.50,997.50,997.25,997.25,10,46,56.00
07/26/2004,02:46,997.25,997.25,997.25,997.25,0,17,17.00
07/26/2004,02:47,997.25,997.25,997.00,997.00,0,18,18.00
07/26/2004,02:48,997.00,997.00,997.00,997.00,0,61,61.00
07/26/2004,02:49,997.00,997.00,997.00,997.00,0,9,9.00
07/26/2004,02:50,997.00,997.00,997.00,997.00,0,90,90.00
07/26/2004,02:51,997.00,997.00,997.00,997.00,0,9,9.00
07/26/2004,02:52,997.00,997.25,997.00,997.25,4,2,6.00
07/26/2004,02:53,997.00,997.00,997.00,997.00,0,1,1.00
07/26/2004,02:54,997.25,997.25,997.25,997.25,5,0,5.00
07/26/2004,02:56,997.25,997.25,997.00,997.00,7,10,17.00
07/26/2004,02:57,997.00,997.00,997.00,997.00,0,23,23.00
07/26/2004,02:58,997.00,997.00,997.00,997.00,0,7,7.00
07/26/2004,02:59,996.75,996.75,996.50,996.50,0,209,209.00
07/26/2004,03:00,996.50,996.50,996.50,996.50,0,21,21.00
07/26/2004,03:01,996.75,996.75,996.75,996.75,8,0,8.00
07/26/2004,03:02,996.75,996.75,996.75,996.75,27,0,27.00
07/26/2004,03:03,997.00,997.00,996.75,997.00,6,49,55.00
07/26/2004,03:04,996.75,996.75,996.50,996.50,0,21,21.00
07/26/2004,03:05,996.75,997.00,996.75,997.00,13,0,13.00
07/26/2004,03:06,996.75,996.75,996.75,996.75,0,8,8.00
07/26/2004,03:07,996.75,996.75,996.75,996.75,0,11,11.00
07/26/2004,03:08,996.75,996.75,996.75,996.75,0,1,1.00
07/26/2004,03:10,996.75,996.75,996.75,996.75,0,5,5.00
07/26/2004,03:12,996.75,997.00,996.75,997.00,4,1,5.00
07/26/2004,03:13,996.75,996.75,996.75,996.75,0,1,1.00
07/26/2004,03:14,997.00,997.25,997.00,997.25,24,0,24.00
07/26/2004,03:15,997.00,997.00,997.00,997.00,0,2,2.00
07/26/2004,03:16,997.00,997.00,997.00,997.00,0,14,14.00
07/26/2004,03:17,997.00,997.00,996.75,997.00,1,6,7.00
07/26/2004,03:19,997.00,997.00,997.00,997.00,8,0,8.00
07/26/2004,03:20,996.75,996.75,996.75,996.75,0,5,5.00
07/26/2004,03:21,997.00,997.00,997.00,997.00,9,0,9.00
07/26/2004,03:22,996.75,996.75,996.75,996.75,0,10,10.00
07/26/2004,03:23,997.00,997.00,997.00,997.00,3,0,3.00
07/26/2004,03:24,997.00,997.00,996.75,996.75,9,1,10.00
07/26/2004,03:25,996.75,996.75,996.50,996.50,0,14,14.00
07/26/2004,03:26,996.50,996.50,996.25,996.50,10,21,31.00
07/26/2004,03:28,996.50,996.50,996.50,996.50,6,0,6.00
07/26/2004,03:29,996.50,996.50,996.50,996.50,9,0,9.00
07/26/2004,03:30,996.50,996.50,996.50,996.50,62,0,62.00
07/26/2004,03:31,996.25,996.25,996.00,996.00,0,98,98.00
07/26/2004,03:32,996.25,996.25,996.25,996.25,36,0,36.00
07/26/2004,03:33,996.25,996.50,996.25,996.50,9,0,9.00
07/26/2004,03:34,996.50,996.50,996.50,996.50,9,0,9.00
07/26/2004,03:35,996.25,996.25,996.25,996.25,0,15,15.00
07/26/2004,03:36,996.25,996.25,996.25,996.25,0,6,6.00
07/26/2004,03:37,996.25,996.50,996.25,996.25,7,8,15.00
07/26/2004,03:38,996.25,996.25,996.25,996.25,0,17,17.00
07/26/2004,03:39,996.25,996.25,996.25,996.25,0,4,4.00
07/26/2004,03:40,996.00,996.50,996.00,996.50,10,1,11.00
07/26/2004,03:41,996.25,996.25,996.25,996.25,0,10,10.00
07/26/2004,03:42,996.50,996.50,996.50,996.50,10,0,10.00
07/26/2004,03:43,996.25,996.25,996.25,996.25,0,74,74.00
07/26/2004,03:44,996.25,996.50,996.25,996.50,10,57,67.00
07/26/2004,03:45,996.25,996.25,996.25,996.25,0,32,32.00
07/26/2004,03:46,996.00,996.25,996.00,996.25,5,106,111.00
07/26/2004,03:47,996.25,996.25,996.25,996.25,10,0,10.00
07/26/2004,03:48,996.00,996.25,996.00,996.25,27,1,28.00
07/26/2004,03:49,996.50,996.50,996.50,996.50,11,0,11.00
07/26/2004,03:51,996.50,996.50,996.50,996.50,11,0,11.00
07/26/2004,03:53,996.50,996.50,996.50,996.50,11,0,11.00
07/26/2004,03:55,996.50,996.75,996.50,996.75,31,0,31.00
07/26/2004,03:58,996.75,996.75,996.25,996.25,1,5,6.00
07/26/2004,03:59,996.25,996.25,996.25,996.25,0,38,38.00
07/26/2004,04:01,996.00,996.00,996.00,996.00,0,2,2.00
07/26/2004,04:02,996.00,996.25,996.00,996.25,11,1,12.00
07/26/2004,04:03,996.25,996.25,996.25,996.25,6,0,6.00
07/26/2004,04:04,996.25,996.25,996.25,996.25,1,0,1.00
07/26/2004,04:05,996.50,996.50,996.50,996.50,2,0,2.00
07/26/2004,04:06,996.50,996.50,996.50,996.50,21,0,21.00
07/26/2004,04:07,996.50,996.50,996.50,996.50,10,0,10.00
07/26/2004,04:08,996.50,996.50,996.50,996.50,7,0,7.00
07/26/2004,04:10,996.25,996.25,996.00,996.25,5,5,10.00
07/26/2004,04:11,996.00,996.00,995.75,995.75,0,32,32.00
07/26/2004,04:12,996.00,996.00,996.00,996.00,22,0,22.00
07/26/2004,04:13,996.00,996.00,995.75,995.75,6,5,11.00
07/26/2004,04:14,996.00,996.00,996.00,996.00,1,0,1.00
07/26/2004,04:15,996.00,996.00,996.00,996.00,6,0,6.00
07/26/2004,04:16,996.00,996.00,995.75,996.00,7,1,8.00
07/26/2004,04:17,995.75,996.00,995.75,996.00,5,2,7.00
07/26/2004,04:18,995.75,995.75,995.75,995.75,0,4,4.00
07/26/2004,04:19,995.75,996.00,995.75,996.00,20,1,21.00
07/26/2004,04:20,996.25,996.25,996.25,996.25,33,0,33.00
07/26/2004,04:21,996.25,996.50,996.25,996.50,2,0,2.00
07/26/2004,04:22,996.25,996.50,996.25,996.50,34,2,36.00
07/26/2004,04:23,996.50,996.50,996.50,996.50,22,0,22.00
07/26/2004,04:24,996.50,996.75,996.50,996.75,26,0,26.00
07/26/2004,04:26,996.50,996.50,996.00,996.00,0,53,53.00
07/26/2004,04:27,996.25,996.25,996.25,996.25,15,0,15.00
07/26/2004,04:28,996.25,996.25,996.25,996.25,5,0,5.00
07/26/2004,04:29,996.25,996.25,996.25,996.25,57,0,57.00
07/26/2004,04:30,996.00,996.25,996.00,996.25,2,19,21.00
07/26/2004,04:31,996.25,996.25,996.00,996.00,1,32,33.00
07/26/2004,04:32,996.00,996.25,996.00,996.25,8,36,44.00
07/26/2004,04:33,996.00,996.00,996.00,996.00,0,18,18.00
07/26/2004,04:34,996.00,996.00,995.50,995.75,3,60,63.00
07/26/2004,04:35,995.50,995.75,995.50,995.50,31,63,94.00
07/26/2004,04:36,995.50,995.50,995.00,995.00,0,79,79.00
07/26/2004,04:37,995.25,995.25,995.25,995.25,89,0,89.00
07/26/2004,04:38,995.25,995.75,995.25,995.75,46,0,46.00
07/26/2004,04:39,995.75,995.75,995.75,995.75,2,0,2.00
07/26/2004,04:40,995.50,995.75,995.50,995.50,1,12,13.00
07/26/2004,04:41,995.50,995.50,995.50,995.50,0,5,5.00
07/26/2004,04:43,995.50,995.50,995.50,995.50,0,2,2.00
07/26/2004,04:44,995.50,995.50,995.50,995.50,0,1,1.00
07/26/2004,04:45,995.50,995.50,995.50,995.50,0,1,1.00
07/26/2004,04:46,995.75,995.75,995.75,995.75,1,0,1.00
07/26/2004,04:49,995.50,995.50,995.50,995.50,0,4,4.00
07/26/2004,04:50,995.50,995.50,995.25,995.25,0,15,15.00
07/26/2004,04:51,995.25,995.25,995.25,995.25,0,19,19.00
07/26/2004,04:54,995.25,995.25,995.25,995.25,0,37,37.00
07/26/2004,04:55,995.50,995.50,995.50,995.50,19,0,19.00
07/26/2004,04:56,995.50,995.50,995.25,995.25,1,2,3.00
07/26/2004,04:57,995.50,995.50,995.25,995.25,1,3,4.00
07/26/2004,04:59,995.25,995.25,995.00,995.00,0,85,85.00
07/26/2004,05:00,995.00,995.00,995.00,995.00,0,139,139.00
07/26/2004,05:01,995.00,995.00,994.75,995.00,13,38,51.00
07/26/2004,05:02,995.00,995.00,994.75,994.75,30,20,50.00
07/26/2004,05:03,994.75,994.75,994.50,994.50,0,19,19.00
07/26/2004,05:04,994.50,994.75,994.50,994.75,44,1,45.00
07/26/2004,05:05,994.75,994.75,994.50,994.50,26,9,35.00
07/26/2004,05:06,994.50,994.50,994.50,994.50,0,36,36.00
07/26/2004,05:07,994.50,994.50,994.25,994.25,0,92,92.00
07/26/2004,05:08,994.50,994.75,994.25,994.75,25,10,35.00
07/26/2004,05:09,994.75,994.75,994.75,994.75,27,0,27.00
07/26/2004,05:10,994.50,994.50,994.50,994.50,0,75,75.00
07/26/2004,05:11,994.50,994.50,994.25,994.25,0,32,32.00
07/26/2004,05:12,994.25,994.25,994.25,994.25,0,3,3.00
07/26/2004,05:14,994.50,994.50,994.25,994.25,3,133,136.00
07/26/2004,05:15,994.00,994.25,994.00,994.25,80,13,93.00
07/26/2004,05:16,994.25,994.25,994.25,994.25,31,0,31.00
07/26/2004,05:17,994.25,994.25,994.25,994.25,32,0,32.00
07/26/2004,05:18,994.25,994.50,994.25,994.50,13,0,13.00
07/26/2004,05:19,994.25,994.25,994.25,994.25,0,13,13.00
07/26/2004,05:20,994.25,994.50,994.25,994.50,33,3,36.00
07/26/2004,05:21,994.50,994.50,994.25,994.25,25,2,27.00
07/26/2004,05:22,994.25,994.25,994.25,994.25,0,1,1.00
07/26/2004,05:23,994.50,994.50,994.50,994.50,1,0,1.00
07/26/2004,05:24,994.50,994.50,994.50,994.50,24,0,24.00
07/26/2004,05:27,994.25,994.25,994.25,994.25,0,25,25.00
07/26/2004,05:28,994.25,994.25,994.25,994.25,0,27,27.00
07/26/2004,05:29,994.25,994.25,994.25,994.25,0,47,47.00
07/26/2004,05:30,994.25,994.25,994.25,994.25,0,53,53.00
07/26/2004,05:31,994.25,994.25,994.25,994.25,0,23,23.00
07/26/2004,05:32,994.00,994.00,994.00,994.00,0,16,16.00
07/26/2004,05:33,994.00,994.00,994.00,994.00,0,6,6.00
07/26/2004,05:34,994.25,994.25,994.00,994.00,6,2,8.00
07/26/2004,05:35,994.00,994.00,994.00,994.00,0,5,5.00
07/26/2004,05:36,994.25,994.25,994.00,994.00,21,40,61.00
07/26/2004,05:37,994.00,994.25,993.75,994.25,152,161,313.00
07/26/2004,05:38,994.00,994.00,993.75,994.00,170,25,195.00
07/26/2004,05:39,994.00,994.00,993.75,994.00,56,12,68.00
07/26/2004,05:40,994.00,994.00,994.00,994.00,16,0,16.00
07/26/2004,05:41,994.25,994.50,994.25,994.50,189,0,189.00
07/26/2004,05:42,994.50,994.50,994.00,994.00,2,117,119.00
07/26/2004,05:43,994.25,994.25,994.25,994.25,17,0,17.00
07/26/2004,05:44,994.25,994.25,994.25,994.25,11,0,11.00
07/26/2004,05:45,994.25,994.25,994.25,994.25,54,0,54.00
07/26/2004,05:46,994.50,994.75,994.50,994.75,101,0,101.00
07/26/2004,05:47,994.50,994.50,994.50,994.50,0,5,5.00
07/26/2004,05:48,994.75,994.75,994.75,994.75,31,0,31.00
07/26/2004,05:49,994.75,994.75,994.75,994.75,37,0,37.00
07/26/2004,05:50,994.75,994.75,994.75,994.75,6,0,6.00
07/26/2004,05:51,994.75,994.75,994.50,994.50,20,5,25.00
07/26/2004,05:53,994.75,994.75,994.50,994.50,1,36,37.00
07/26/2004,05:54,994.50,994.75,994.50,994.50,4,71,75.00
07/26/2004,05:57,994.75,994.75,994.75,994.75,14,0,14.00
07/26/2004,05:58,994.75,994.75,994.75,994.75,13,0,13.00
07/26/2004,05:59,994.75,994.75,994.75,994.75,7,0,7.00
07/26/2004,06:00,994.75,995.00,994.75,994.75,61,22,83.00
07/26/2004,06:02,995.00,995.00,995.00,995.00,20,0,20.00
07/26/2004,06:03,995.00,995.00,995.00,995.00,2,0,2.00
07/26/2004,06:05,995.00,995.00,995.00,995.00,34,0,34.00
07/26/2004,06:06,995.00,995.00,995.00,995.00,9,0,9.00
07/26/2004,06:07,995.00,995.00,995.00,995.00,1,0,1.00
07/26/2004,06:08,995.00,995.00,995.00,995.00,4,0,4.00
07/26/2004,06:09,995.00,995.00,995.00,995.00,31,0,31.00
07/26/2004,06:10,995.00,995.00,995.00,995.00,23,0,23.00
07/26/2004,06:12,994.75,995.00,994.75,995.00,1,6,7.00
07/26/2004,06:13,994.75,994.75,994.75,994.75,0,3,3.00
07/26/2004,06:14,994.75,994.75,994.75,994.75,0,16,16.00
07/26/2004,06:15,994.75,994.75,994.75,994.75,0,6,6.00
07/26/2004,06:16,994.75,994.75,994.75,994.75,0,1,1.00
07/26/2004,06:17,994.50,994.75,994.50,994.75,5,2,7.00
07/26/2004,06:18,994.75,994.75,994.50,994.50,1,1,2.00
07/26/2004,06:20,994.50,994.50,994.50,994.50,0,6,6.00
07/26/2004,06:22,994.50,994.50,994.50,994.50,0,144,144.00
07/26/2004,06:26,994.75,994.75,994.75,994.75,54,0,54.00
07/26/2004,06:28,994.75,995.00,994.75,995.00,23,0,23.00
07/26/2004,06:29,995.00,995.00,995.00,995.00,5,0,5.00
07/26/2004,06:30,995.25,995.25,995.25,995.25,3,0,3.00
07/26/2004,06:31,995.25,995.50,995.25,995.50,35,0,35.00
07/26/2004,06:33,995.25,995.25,995.25,995.25,0,2,2.00
07/26/2004,06:34,995.50,995.50,995.25,995.50,3,3,6.00
07/26/2004,06:35,995.25,995.50,995.25,995.25,11,12,23.00
07/26/2004,06:36,995.25,995.25,995.25,995.25,0,5,5.00
07/26/2004,06:37,995.25,995.25,995.25,995.25,0,18,18.00
07/26/2004,06:38,995.00,995.25,995.00,995.25,1,4,5.00
07/26/2004,06:39,995.25,995.25,995.25,995.25,3,0,3.00
07/26/2004,06:40,995.25,995.25,995.00,995.00,2,1,3.00
07/26/2004,06:41,995.00,995.25,995.00,995.25,1,30,31.00
07/26/2004,06:43,995.25,995.25,995.00,995.00,1,20,21.00
07/26/2004,06:44,995.00,995.00,995.00,995.00,0,4,4.00
07/26/2004,06:46,995.00,995.00,995.00,995.00,0,1,1.00
07/26/2004,06:49,995.25,995.25,995.25,995.25,2,0,2.00
07/26/2004,06:50,995.25,995.25,995.25,995.25,2,0,2.00
07/26/2004,06:51,995.25,995.25,995.25,995.25,3,0,3.00
07/26/2004,06:52,995.25,995.25,995.00,995.00,25,87,112.00
07/26/2004,06:53,995.25,995.75,995.25,995.50,115,1,116.00
07/26/2004,06:54,995.50,995.50,995.50,995.50,0,2,2.00
07/26/2004,06:55,995.50,995.50,995.50,995.50,0,2,2.00
07/26/2004,06:57,995.75,995.75,995.50,995.50,6,1,7.00
07/26/2004,06:58,995.50,995.50,995.50,995.50,0,1,1.00
07/26/2004,06:59,995.50,995.50,995.50,995.50,0,2,2.00
07/26/2004,07:00,995.50,995.50,995.50,995.50,0,10,10.00
07/26/2004,07:03,995.75,995.75,995.50,995.50,26,15,41.00
07/26/2004,07:04,995.50,995.50,995.50,995.50,0,5,5.00
07/26/2004,07:05,995.75,995.75,995.75,995.75,45,0,45.00
07/26/2004,07:06,995.75,995.75,995.75,995.75,23,0,23.00
07/26/2004,07:07,995.50,995.75,995.50,995.75,88,6,94.00
07/26/2004,07:08,995.75,996.00,995.75,996.00,72,3,75.00
07/26/2004,07:09,996.00,996.00,995.75,995.75,38,56,94.00
07/26/2004,07:10,996.00,996.00,996.00,996.00,60,0,60.00
07/26/2004,07:11,996.25,996.25,995.75,996.00,17,19,36.00
07/26/2004,07:12,996.00,996.25,996.00,996.25,12,47,59.00
07/26/2004,07:13,996.00,996.00,996.00,996.00,0,1,1.00
07/26/2004,07:14,996.00,996.00,996.00,996.00,0,4,4.00
07/26/2004,07:15,996.00,996.00,996.00,996.00,0,2,2.00
07/26/2004,07:16,996.25,996.25,996.00,996.00,8,101,109.00
07/26/2004,07:17,996.25,996.25,996.25,996.25,212,0,212.00
07/26/2004,07:18,996.25,996.25,996.25,996.25,26,0,26.00
07/26/2004,07:19,996.25,996.25,996.25,996.25,46,0,46.00
07/26/2004,07:20,996.25,996.25,996.00,996.00,53,8,61.00
07/26/2004,07:21,996.00,996.00,995.75,996.00,2,105,107.00
07/26/2004,07:22,996.00,996.00,995.75,996.00,103,2,105.00
07/26/2004,07:23,995.75,995.75,995.75,995.75,0,5,5.00
07/26/2004,07:24,995.75,995.75,995.50,995.50,0,78,78.00
07/26/2004,07:25,995.50,995.75,995.50,995.75,34,11,45.00
07/26/2004,07:26,995.50,995.75,995.50,995.75,7,28,35.00
07/26/2004,07:27,995.75,995.75,995.75,995.75,9,0,9.00
07/26/2004,07:28,995.50,995.75,995.50,995.50,3,11,14.00
07/26/2004,07:29,995.75,996.00,995.75,996.00,70,0,70.00
07/26/2004,07:30,996.00,996.00,995.75,995.75,102,90,192.00
07/26/2004,07:31,995.50,995.75,995.50,995.75,7,1,8.00
07/26/2004,07:32,995.75,995.75,995.75,995.75,11,0,11.00
07/26/2004,07:33,995.75,995.75,995.50,995.75,3,1,4.00
07/26/2004,07:34,995.75,995.75,995.50,995.50,2,1,3.00
07/26/2004,07:35,995.75,995.75,995.50,995.75,8,140,148.00
07/26/2004,07:36,995.50,995.75,995.50,995.75,4,1,5.00
07/26/2004,07:37,995.50,995.50,995.25,995.50,14,93,107.00
07/26/2004,07:38,995.50,995.50,995.00,995.00,17,60,77.00
07/26/2004,07:39,995.25,995.50,995.25,995.50,37,0,37.00
07/26/2004,07:40,995.25,995.25,995.25,995.25,0,3,3.00
07/26/2004,07:41,995.25,995.50,995.25,995.50,2,15,17.00
07/26/2004,07:42,995.25,995.50,995.25,995.25,10,94,104.00
07/26/2004,07:43,995.25,995.25,995.00,995.00,0,42,42.00
07/26/2004,07:44,995.25,995.25,995.25,995.25,1,0,1.00
07/26/2004,07:45,995.00,995.00,995.00,995.00,0,4,4.00
07/26/2004,07:46,995.00,995.75,995.00,995.50,201,4,205.00
07/26/2004,07:47,995.50,995.50,995.25,995.25,0,10,10.00
07/26/2004,07:48,995.50,995.50,995.50,995.50,24,0,24.00
07/26/2004,07:49,995.50,995.75,995.50,995.75,30,1,31.00
07/26/2004,07:50,995.75,995.75,995.75,995.75,91,0,91.00
07/26/2004,07:51,995.75,995.75,995.50,995.50,3,10,13.00
07/26/2004,07:52,995.75,995.75,995.50,995.50,10,1,11.00
07/26/2004,07:53,995.75,995.75,995.50,995.50,96,41,137.00
07/26/2004,07:54,995.50,995.50,995.25,995.50,2,65,67.00
07/26/2004,07:55,995.50,995.50,995.50,995.50,1,0,1.00
07/26/2004,07:56,995.25,995.25,995.25,995.25,0,11,11.00
07/26/2004,07:57,995.25,995.25,995.25,995.25,0,14,14.00
07/26/2004,07:58,995.25,995.25,995.25,995.25,0,1,1.00
07/26/2004,07:59,995.25,995.25,995.25,995.25,0,1,1.00
07/26/2004,08:01,995.25,995.25,995.25,995.25,0,6,6.00
07/26/2004,08:02,995.50,995.50,995.25,995.50,5,3,8.00
07/26/2004,08:03,995.50,995.50,995.25,995.50,28,4,32.00
07/26/2004,08:04,995.50,995.50,995.25,995.50,123,1,124.00
07/26/2004,08:05,995.25,995.75,995.25,995.75,63,1,64.00
07/26/2004,08:06,995.75,995.75,995.50,995.75,14,21,35.00
07/26/2004,08:07,995.50,995.75,995.50,995.75,3,4,7.00
07/26/2004,08:08,995.50,995.75,995.50,995.75,60,2,62.00
07/26/2004,08:09,995.75,995.75,995.75,995.75,36,0,36.00
07/26/2004,08:10,995.50,995.75,995.50,995.75,5,3,8.00
07/26/2004,08:11,995.50,995.75,995.50,995.75,2,8,10.00
07/26/2004,08:12,995.50,995.50,995.50,995.50,0,31,31.00
07/26/2004,08:13,995.50,995.50,995.25,995.25,0,40,40.00
07/26/2004,08:14,995.25,995.25,995.25,995.25,0,20,20.00
07/26/2004,08:15,995.25,995.50,995.25,995.50,2,2,4.00
07/26/2004,08:16,995.50,995.50,995.50,995.50,3,0,3.00
07/26/2004,08:17,995.25,995.50,995.25,995.50,53,6,59.00
07/26/2004,08:18,995.25,995.50,995.25,995.50,2,5,7.00
07/26/2004,08:19,995.50,996.00,995.50,996.00,468,14,482.00
07/26/2004,08:20,996.00,996.00,996.00,996.00,26,0,26.00
07/26/2004,08:21,995.75,996.00,995.75,996.00,1,51,52.00
07/26/2004,08:22,996.00,996.00,995.75,996.00,4,59,63.00
07/26/2004,08:23,995.75,996.00,995.75,996.00,50,1,51.00
07/26/2004,08:24,995.75,996.00,995.75,996.00,51,2,53.00
07/26/2004,08:25,996.00,996.00,995.50,995.50,2,316,318.00
07/26/2004,08:26,995.50,995.50,995.50,995.50,0,6,6.00
07/26/2004,08:27,995.50,995.50,995.25,995.25,59,285,344.00
07/26/2004,08:28,995.50,995.50,995.25,995.25,30,27,57.00
07/26/2004,08:29,995.25,995.50,995.25,995.50,17,59,76.00
07/26/2004,08:30,995.25,995.50,994.75,994.75,77,681,758.00
07/26/2004,08:31,994.75,995.50,994.75,995.50,1436,1417,2853.00
07/26/2004,08:32,995.50,995.75,995.25,995.75,1437,392,1829.00
07/26/2004,08:33,995.75,996.25,995.75,996.00,1320,656,1976.00
07/26/2004,08:34,996.00,996.25,995.50,995.50,320,875,1195.00
07/26/2004,08:35,995.50,995.75,995.00,995.25,82,935,1017.00
07/26/2004,08:36,995.25,995.50,994.50,995.25,1286,1061,2347.00
07/26/2004,08:37,995.50,996.00,995.25,995.75,751,483,1234.00
07/26/2004,08:38,995.50,996.00,995.25,996.00,945,747,1692.00
07/26/2004,08:39,996.00,996.00,995.00,995.00,248,608,856.00
07/26/2004,08:40,995.25,995.25,994.75,995.00,129,1252,1381.00
07/26/2004,08:41,995.00,995.00,994.25,994.50,331,1161,1492.00
07/26/2004,08:42,994.25,995.00,994.25,994.50,897,1559,2456.00
07/26/2004,08:43,994.25,994.75,994.00,994.25,1243,118,1361.00
07/26/2004,08:44,994.00,995.00,994.00,994.75,567,399,966.00
07/26/2004,08:45,994.75,994.75,994.50,994.50,412,162,574.00
07/26/2004,08:46,994.50,995.25,994.50,995.25,2176,258,2434.00
07/26/2004,08:47,995.25,996.25,995.00,995.75,1376,1009,2385.00
07/26/2004,08:48,996.00,996.00,995.75,995.75,1482,54,1536.00
07/26/2004,08:49,995.75,996.00,995.75,995.75,441,623,1064.00
07/26/2004,08:50,995.75,996.25,995.75,996.25,1262,482,1744.00
07/26/2004,08:51,996.50,996.75,996.00,996.50,2314,753,3067.00
07/26/2004,08:52,996.50,997.00,996.50,996.75,633,571,1204.00
07/26/2004,08:53,996.75,997.00,996.50,996.50,354,644,998.00
07/26/2004,08:54,996.75,997.25,996.50,997.25,1344,71,1415.00
07/26/2004,08:55,997.00,997.25,996.75,996.75,296,892,1188.00
07/26/2004,08:56,996.75,997.00,996.25,996.50,925,574,1499.00
07/26/2004,08:57,996.25,996.50,996.25,996.25,27,513,540.00
07/26/2004,08:58,996.25,996.25,995.75,995.75,84,1703,1787.00
07/26/2004,08:59,995.75,996.50,995.75,996.25,1090,336,1426.00
07/26/2004,09:00,996.00,996.25,995.75,995.75,490,692,1182.00
07/26/2004,09:01,996.00,996.75,996.00,996.50,995,491,1486.00
07/26/2004,09:02,997.00,997.00,996.50,997.00,741,456,1197.00
07/26/2004,09:03,996.75,997.00,995.50,995.75,171,750,921.00
07/26/2004,09:04,995.50,995.75,994.75,995.25,1729,1407,3136.00
07/26/2004,09:05,995.00,995.25,993.75,994.50,583,1869,2452.00
07/26/2004,09:06,994.75,994.75,994.00,994.25,491,1469,1960.00
07/26/2004,09:07,994.25,994.75,994.25,994.75,643,82,725.00
07/26/2004,09:08,994.75,995.25,994.75,995.00,990,524,1514.00
07/26/2004,09:09,995.00,995.25,994.75,994.75,97,324,421.00
07/26/2004,09:10,994.75,995.00,994.00,994.50,418,1040,1458.00
07/26/2004,09:11,994.75,995.25,994.50,994.75,373,388,761.00
07/26/2004,09:12,994.75,994.75,994.25,994.25,489,469,958.00
07/26/2004,09:13,994.25,994.75,994.00,994.25,295,765,1060.00
07/26/2004,09:14,994.00,994.25,993.50,993.75,1292,1946,3238.00
07/26/2004,09:15,993.50,993.75,993.00,993.50,1834,1813,3647.00
07/26/2004,09:16,993.25,993.50,992.50,992.75,130,2291,2421.00
07/26/2004,09:17,992.50,992.75,992.00,992.75,2565,1478,4043.00
07/26/2004,09:18,992.75,993.00,992.25,992.50,1960,1436,3396.00
07/26/2004,09:19,992.50,993.00,992.25,992.75,1584,795,2379.00
07/26/2004,09:20,992.75,993.50,992.75,993.25,1364,115,1479.00
07/26/2004,09:21,993.50,993.75,993.00,993.25,1611,907,2518.00
07/26/2004,09:22,993.25,993.50,993.00,993.00,282,860,1142.00
07/26/2004,09:23,992.75,993.00,992.00,992.00,710,1455,2165.00
07/26/2004,09:24,992.00,992.50,992.00,992.25,586,1017,1603.00
07/26/2004,09:25,992.00,993.00,991.50,993.00,1339,2353,3692.00
07/26/2004,09:26,993.00,993.25,992.50,993.00,1261,450,1711.00
07/26/2004,09:27,993.25,993.75,993.00,993.75,1597,158,1755.00
07/26/2004,09:28,993.75,994.25,993.50,993.50,1458,755,2213.00
07/26/2004,09:29,993.75,993.75,993.25,993.50,1267,661,1928.00
07/26/2004,09:30,993.75,994.00,993.25,993.75,1031,532,1563.00
07/26/2004,09:31,993.50,994.75,993.50,994.75,2130,971,3101.00
07/26/2004,09:32,994.75,995.00,994.50,994.75,714,1072,1786.00
07/26/2004,09:33,994.75,994.75,994.00,994.00,392,1026,1418.00
07/26/2004,09:34,994.00,994.50,994.00,994.25,408,508,916.00
07/26/2004,09:35,994.00,994.50,993.75,994.25,618,310,928.00
07/26/2004,09:36,994.25,994.50,994.00,994.50,844,594,1438.00
07/26/2004,09:37,994.50,994.75,994.25,994.50,2446,855,3301.00
07/26/2004,09:38,994.75,994.75,994.25,994.75,318,761,1079.00
07/26/2004,09:39,994.75,995.50,994.50,995.50,2514,114,2628.00
07/26/2004,09:40,995.50,995.75,995.25,995.50,1090,467,1557.00
07/26/2004,09:41,995.50,995.50,995.25,995.25,353,190,543.00
07/26/2004,09:42,995.25,995.50,995.00,995.00,22,487,509.00
07/26/2004,09:43,995.25,995.25,994.50,994.75,398,1297,1695.00
07/26/2004,09:44,994.75,995.00,994.25,994.75,416,1027,1443.00
07/26/2004,09:45,994.50,995.00,994.50,995.00,309,138,447.00
07/26/2004,09:46,994.75,995.00,993.75,994.00,139,1861,2000.00
07/26/2004,09:47,993.75,994.00,993.25,993.50,803,1368,2171.00
07/26/2004,09:48,993.50,994.25,993.50,993.75,630,494,1124.00
07/26/2004,09:49,993.75,994.50,993.75,994.25,523,35,558.00
07/26/2004,09:50,994.25,994.25,993.25,993.25,64,1882,1946.00
07/26/2004,09:51,993.25,993.75,992.25,992.50,515,2773,3288.00
07/26/2004,09:52,992.25,992.75,992.00,992.75,1456,1139,2595.00
07/26/2004,09:53,992.50,993.00,992.50,993.00,401,51,452.00
07/26/2004,09:54,993.00,993.00,991.75,991.75,584,2339,2923.00
07/26/2004,09:55,991.75,992.50,991.75,992.50,556,634,1190.00
07/26/2004,09:56,992.50,992.75,992.25,992.75,528,759,1287.00
07/26/2004,09:57,992.75,992.75,992.25,992.50,478,275,753.00
07/26/2004,09:58,992.75,992.75,992.25,992.25,186,532,718.00
07/26/2004,09:59,992.25,992.50,991.50,991.75,282,2332,2614.00
07/26/2004,10:00,991.50,992.25,991.25,991.75,1345,921,2266.00
07/26/2004,10:01,991.75,992.00,991.00,991.75,1392,1233,2625.00
07/26/2004,10:02,991.75,992.50,991.50,992.25,1747,466,2213.00
07/26/2004,10:03,992.25,992.50,992.00,992.25,837,561,1398.00
07/26/2004,10:04,992.25,992.25,991.50,991.75,449,1236,1685.00
07/26/2004,10:05,991.75,992.00,990.75,991.75,2367,2189,4556.00
07/26/2004,10:06,991.75,992.00,991.00,992.00,841,750,1591.00
07/26/2004,10:07,991.75,992.00,991.25,991.50,521,966,1487.00
07/26/2004,10:08,991.50,991.50,991.00,991.25,307,744,1051.00
07/26/2004,10:09,991.00,991.25,990.50,990.50,215,1243,1458.00
07/26/2004,10:10,990.50,991.50,990.50,991.50,2422,949,3371.00
07/26/2004,10:11,991.50,992.25,991.50,992.00,2072,306,2378.00
07/26/2004,10:12,992.00,992.25,991.00,991.00,354,959,1313.00
07/26/2004,10:13,991.25,991.75,991.00,991.50,521,358,879.00
07/26/2004,10:14,991.50,991.75,991.00,991.00,175,421,596.00
07/26/2004,10:15,991.25,991.75,991.25,991.50,337,253,590.00
07/26/2004,10:16,991.50,991.75,991.25,991.50,254,203,457.00
07/26/2004,10:17,991.25,991.25,990.00,990.25,540,3809,4349.00
07/26/2004,10:18,990.25,990.50,989.50,989.75,1572,2923,4495.00
07/26/2004,10:19,989.75,989.75,988.50,988.50,2110,2405,4515.00
07/26/2004,10:20,988.00,988.50,987.50,988.00,2842,4142,6984.00
07/26/2004,10:21,988.00,988.25,987.00,987.75,1783,2911,4694.00
07/26/2004,10:22,987.50,987.75,986.25,986.75,2590,3907,6497.00
07/26/2004,10:23,986.75,988.25,986.50,988.00,3079,1603,4682.00
07/26/2004,10:24,988.25,988.75,988.00,988.00,2717,1198,3915.00
07/26/2004,10:25,988.00,988.50,987.75,988.25,715,753,1468.00
07/26/2004,10:26,988.25,988.50,987.50,987.75,260,1313,1573.00
07/26/2004,10:27,988.00,988.50,987.75,988.25,958,745,1703.00
07/26/2004,10:28,988.25,988.75,988.25,988.50,708,161,869.00
07/26/2004,10:29,988.50,988.75,988.25,988.25,698,644,1342.00
07/26/2004,10:30,988.50,988.50,988.00,988.50,295,1064,1359.00
07/26/2004,10:31,988.25,989.50,988.25,989.25,3124,179,3303.00
07/26/2004,10:32,989.50,989.50,989.25,989.25,436,290,726.00
07/26/2004,10:33,989.50,989.50,988.75,989.00,624,1549,2173.00
07/26/2004,10:34,989.00,989.00,988.50,988.50,100,481,581.00
07/26/2004,10:35,988.50,989.00,988.50,988.50,566,599,1165.00
07/26/2004,10:36,988.50,988.75,988.25,988.75,460,310,770.00
07/26/2004,10:37,988.75,989.25,988.75,989.00,296,244,540.00
07/26/2004,10:38,989.00,989.25,988.25,988.75,204,431,635.00
07/26/2004,10:39,988.75,989.00,988.25,988.50,657,577,1234.00
07/26/2004,10:40,988.50,988.50,987.75,988.00,641,1469,2110.00
07/26/2004,10:41,988.00,988.25,987.75,987.75,739,644,1383.00
07/26/2004,10:42,987.75,988.00,987.25,987.25,183,1711,1894.00
07/26/2004,10:43,987.50,987.75,986.75,987.00,900,1401,2301.00
07/26/2004,10:44,987.00,987.25,986.50,986.75,954,1774,2728.00
07/26/2004,10:45,987.00,987.50,986.75,987.50,705,433,1138.00
07/26/2004,10:46,987.50,987.75,987.25,987.75,720,173,893.00
07/26/2004,10:47,987.75,988.00,987.50,988.00,1037,329,1366.00
07/26/2004,10:48,988.00,988.50,988.00,988.00,1158,626,1784.00
07/26/2004,10:49,988.00,988.50,988.00,988.00,687,389,1076.00
07/26/2004,10:50,987.75,988.50,987.50,988.25,896,442,1338.00
07/26/2004,10:51,988.50,989.00,988.00,989.00,902,338,1240.00
07/26/2004,10:52,989.00,989.75,988.75,989.75,1879,189,2068.00
07/26/2004,10:53,990.00,991.25,989.75,991.00,4337,870,5207.00
07/26/2004,10:54,990.75,991.50,990.50,991.00,1605,1113,2718.00
07/26/2004,10:55,991.00,991.00,990.50,990.50,217,1141,1358.00
07/26/2004,10:56,990.50,990.75,990.50,990.75,290,536,826.00
07/26/2004,10:57,990.50,991.25,990.25,991.00,1808,1413,3221.00
07/26/2004,10:58,991.00,991.25,990.75,991.00,386,926,1312.00
07/26/2004,10:59,991.00,991.25,990.25,990.25,587,1447,2034.00
07/26/2004,11:00,990.25,990.75,990.25,990.50,768,579,1347.00
07/26/2004,11:01,990.50,990.75,990.00,990.25,172,473,645.00
07/26/2004,11:02,990.25,990.50,990.00,990.25,28,298,326.00
07/26/2004,11:03,990.25,990.25,989.50,990.00,237,1019,1256.00
07/26/2004,11:04,989.75,990.25,989.50,989.75,420,524,944.00
07/26/2004,11:05,989.75,990.00,989.50,990.00,577,169,746.00
07/26/2004,11:06,990.00,990.25,989.50,990.25,780,272,1052.00
07/26/2004,11:07,990.25,990.50,990.25,990.25,226,196,422.00
07/26/2004,11:08,990.25,990.25,989.75,990.00,69,341,410.00
07/26/2004,11:09,990.00,990.50,989.75,990.50,268,105,373.00
07/26/2004,11:10,990.50,991.25,990.25,991.00,1562,206,1768.00
07/26/2004,11:11,991.25,991.50,990.75,991.00,771,369,1140.00
07/26/2004,11:12,991.00,991.75,990.75,991.50,1879,258,2137.00
07/26/2004,11:13,991.50,991.50,990.75,991.00,828,674,1502.00
07/26/2004,11:14,991.25,991.50,990.75,991.25,741,501,1242.00
07/26/2004,11:15,991.25,992.25,991.25,991.75,1838,546,2384.00
07/26/2004,11:16,991.75,991.75,991.25,991.50,229,478,707.00
07/26/2004,11:17,991.50,991.75,991.50,991.50,60,765,825.00
07/26/2004,11:18,991.50,991.50,991.25,991.25,103,312,415.00
07/26/2004,11:19,991.25,991.25,991.00,991.00,72,124,196.00
07/26/2004,11:20,991.00,991.25,991.00,991.25,327,36,363.00
07/26/2004,11:21,991.25,991.50,991.00,991.00,162,141,303.00
07/26/2004,11:22,991.25,991.25,990.00,990.25,324,1991,2315.00
07/26/2004,11:23,990.00,990.50,990.00,990.50,399,122,521.00
07/26/2004,11:24,990.25,990.50,989.75,990.25,379,1117,1496.00
07/26/2004,11:25,990.50,990.50,990.00,990.25,45,276,321.00
07/26/2004,11:26,990.00,990.25,989.25,989.50,201,1077,1278.00
07/26/2004,11:27,989.50,989.75,989.50,989.50,45,308,353.00
07/26/2004,11:28,989.50,989.75,989.25,989.25,80,535,615.00
07/26/2004,11:29,989.50,989.75,989.25,989.75,268,114,382.00
07/26/2004,11:30,989.75,990.00,989.50,990.00,555,147,702.00
07/26/2004,11:31,990.00,990.00,989.50,989.50,93,236,329.00
07/26/2004,11:32,989.75,990.00,989.50,990.00,122,182,304.00
07/26/2004,11:33,989.75,990.25,989.75,990.25,431,87,518.00
07/26/2004,11:34,990.25,990.50,990.00,990.25,590,27,617.00
07/26/2004,11:35,990.25,990.75,989.75,989.75,617,905,1522.00
07/26/2004,11:36,989.75,990.25,989.50,990.00,637,243,880.00
07/26/2004,11:37,990.00,990.75,990.00,990.50,898,227,1125.00
07/26/2004,11:38,990.50,990.50,990.25,990.50,70,54,124.00
07/26/2004,11:39,990.50,990.50,990.25,990.25,95,16,111.00
07/26/2004,11:40,990.50,990.50,989.75,990.00,155,822,977.00
07/26/2004,11:41,990.00,990.25,990.00,990.00,462,353,815.00
07/26/2004,11:42,990.00,990.25,990.00,990.00,67,23,90.00
07/26/2004,11:43,990.00,990.25,988.75,989.00,614,2587,3201.00
07/26/2004,11:44,988.75,989.00,988.50,988.75,364,530,894.00
07/26/2004,11:45,988.75,989.25,988.50,989.00,299,137,436.00
07/26/2004,11:46,989.00,989.25,989.00,989.25,56,29,85.00
07/26/2004,11:47,989.25,989.25,988.75,989.00,294,627,921.00
07/26/2004,11:48,989.00,989.00,988.25,988.50,170,627,797.00
07/26/2004,11:49,988.50,988.75,988.00,988.25,373,1085,1458.00
07/26/2004,11:50,988.25,988.25,987.75,987.75,710,1650,2360.00
07/26/2004,11:51,987.75,988.25,987.75,988.00,506,1133,1639.00
07/26/2004,11:52,988.00,988.50,987.50,987.75,391,582,973.00
07/26/2004,11:53,987.75,988.00,987.25,987.50,431,948,1379.00
07/26/2004,11:54,987.50,988.00,987.25,987.75,585,356,941.00
07/26/2004,11:55,987.50,987.75,986.75,987.00,505,1782,2287.00
07/26/2004,11:56,986.75,987.75,986.75,987.75,913,139,1052.00
07/26/2004,11:57,987.50,988.00,987.50,987.75,367,422,789.00
07/26/2004,11:58,987.75,987.75,987.50,987.75,46,24,70.00
07/26/2004,11:59,987.50,988.00,987.50,988.00,513,44,557.00
07/26/2004,12:00,987.75,988.25,987.75,987.75,277,366,643.00
07/26/2004,12:01,987.75,988.00,987.50,987.75,50,718,768.00
07/26/2004,12:02,987.75,987.75,987.25,987.25,17,338,355.00
07/26/2004,12:03,987.25,987.50,986.75,987.00,161,833,994.00
07/26/2004,12:04,987.00,987.50,986.75,987.25,519,287,806.00
07/26/2004,12:05,987.00,987.75,987.00,987.75,711,591,1302.00
07/26/2004,12:06,987.75,988.25,987.75,988.00,682,260,942.00
07/26/2004,12:07,987.75,988.00,987.00,987.00,255,1495,1750.00
07/26/2004,12:08,987.00,987.25,986.75,987.00,200,906,1106.00
07/26/2004,12:09,987.00,988.00,987.00,988.00,517,158,675.00
07/26/2004,12:10,988.00,988.25,988.00,988.00,309,955,1264.00
07/26/2004,12:11,988.00,988.75,988.00,988.50,1682,796,2478.00
07/26/2004,12:12,988.50,989.00,988.50,988.75,600,474,1074.00
07/26/2004,12:13,988.75,988.75,988.25,988.25,262,797,1059.00
07/26/2004,12:14,988.25,988.75,987.75,988.75,797,1302,2099.00
07/26/2004,12:15,988.75,988.75,988.25,988.50,569,155,724.00
07/26/2004,12:16,988.50,988.50,988.00,988.25,167,114,281.00
07/26/2004,12:17,988.25,988.50,988.00,988.25,92,152,244.00
07/26/2004,12:18,988.25,988.50,988.00,988.50,178,196,374.00
07/26/2004,12:19,988.25,988.50,987.75,987.75,103,449,552.00
07/26/2004,12:20,987.75,988.50,987.75,988.25,375,121,496.00
07/26/2004,12:21,988.25,988.25,987.00,987.25,229,1199,1428.00
07/26/2004,12:22,987.50,988.00,987.50,988.00,1302,296,1598.00
07/26/2004,12:23,988.00,988.75,988.00,988.75,919,174,1093.00
07/26/2004,12:24,988.75,989.00,988.25,988.50,883,882,1765.00
07/26/2004,12:25,988.50,989.75,988.50,989.50,1929,486,2415.00
07/26/2004,12:26,989.50,990.75,989.25,990.50,2598,868,3466.00
07/26/2004,12:27,990.50,991.25,990.50,991.00,1255,646,1901.00
07/26/2004,12:28,991.00,991.00,990.00,990.00,138,1750,1888.00
07/26/2004,12:29,990.25,991.50,990.00,991.50,1937,318,2255.00
07/26/2004,12:30,991.50,991.50,990.50,990.75,193,142,335.00
07/26/2004,12:31,990.50,991.75,990.50,991.50,1950,310,2260.00
07/26/2004,12:32,991.50,991.50,991.00,991.00,381,1107,1488.00
07/26/2004,12:33,991.00,991.00,990.25,990.50,291,1020,1311.00
07/26/2004,12:34,990.50,990.50,989.50,989.75,641,2276,2917.00
07/26/2004,12:35,989.75,990.00,989.50,990.00,983,109,1092.00
07/26/2004,12:36,990.00,990.25,989.75,990.00,583,305,888.00
07/26/2004,12:37,990.00,990.00,989.50,989.75,324,445,769.00
07/26/2004,12:38,989.75,989.75,989.50,989.50,151,167,318.00
07/26/2004,12:39,989.75,989.75,989.00,989.00,171,1547,1718.00
07/26/2004,12:40,989.25,989.75,989.00,989.50,733,225,958.00
07/26/2004,12:41,989.25,990.00,989.25,989.75,492,451,943.00
07/26/2004,12:42,989.75,990.25,989.75,990.00,512,379,891.00
07/26/2004,12:43,990.00,990.50,989.75,990.25,807,424,1231.00
07/26/2004,12:44,990.50,990.75,990.25,990.75,1078,168,1246.00
07/26/2004,12:45,990.75,990.75,989.50,989.50,137,970,1107.00
07/26/2004,12:46,989.25,989.50,988.00,988.25,1230,1382,2612.00
07/26/2004,12:47,988.50,988.75,988.25,988.25,327,229,556.00
07/26/2004,12:48,988.25,988.50,987.50,987.75,577,1829,2406.00
07/26/2004,12:49,987.75,988.25,987.75,988.00,453,117,570.00
07/26/2004,12:50,988.00,988.50,988.00,988.00,329,704,1033.00
07/26/2004,12:51,988.25,988.75,988.00,988.50,682,215,897.00
07/26/2004,12:52,988.50,989.00,988.50,988.75,863,601,1464.00
07/26/2004,12:53,988.75,989.00,987.75,988.00,122,845,967.00
07/26/2004,12:54,987.75,989.00,987.75,988.75,776,496,1272.00
07/26/2004,12:55,988.50,989.00,988.50,988.75,373,83,456.00
07/26/2004,12:56,988.75,990.25,988.75,989.50,1632,1069,2701.00
07/26/2004,12:57,989.75,989.75,989.00,989.25,684,547,1231.00
07/26/2004,12:58,989.50,989.50,989.25,989.25,40,29,69.00
07/26/2004,12:59,989.50,989.50,988.50,988.50,26,633,659.00
07/26/2004,13:00,988.50,988.50,987.25,988.00,586,2374,2960.00
07/26/2004,13:01,987.75,988.25,987.00,988.00,2379,1252,3631.00
07/26/2004,13:02,988.00,988.75,987.75,988.50,699,686,1385.00
07/26/2004,13:03,988.50,988.50,987.25,987.25,462,606,1068.00
07/26/2004,13:04,987.50,988.00,987.00,987.75,992,653,1645.00
07/26/2004,13:05,987.75,987.75,986.50,987.00,729,2018,2747.00
07/26/2004,13:06,987.00,987.50,986.75,986.75,457,677,1134.00
07/26/2004,13:07,987.00,987.25,986.50,986.75,1179,802,1981.00
07/26/2004,13:08,986.75,987.00,986.00,986.00,793,2062,2855.00
07/26/2004,13:09,986.25,987.25,986.00,987.25,2589,544,3133.00
07/26/2004,13:10,987.25,988.25,986.75,988.00,2177,451,2628.00
07/26/2004,13:11,988.00,988.25,987.50,987.75,631,454,1085.00
07/26/2004,13:12,987.75,988.00,987.50,987.50,383,121,504.00
07/26/2004,13:13,987.50,987.75,986.75,986.75,134,1009,1143.00
07/26/2004,13:14,987.00,987.00,986.50,986.50,592,921,1513.00
07/26/2004,13:15,986.50,987.00,985.75,986.50,1611,2197,3808.00
07/26/2004,13:16,986.25,987.25,986.00,987.00,1161,927,2088.00
07/26/2004,13:17,987.00,988.75,987.00,988.75,2803,287,3090.00
07/26/2004,13:18,988.75,989.75,988.50,989.25,2086,977,3063.00
07/26/2004,13:19,989.25,990.00,989.00,989.25,1729,561,2290.00
07/26/2004,13:20,989.25,990.75,989.00,990.00,3015,575,3590.00
07/26/2004,13:21,989.75,990.50,989.50,990.25,996,528,1524.00
07/26/2004,13:22,990.00,990.50,989.75,990.00,1276,725,2001.00
07/26/2004,13:23,990.00,990.25,989.50,990.00,645,440,1085.00
07/26/2004,13:24,990.25,990.25,989.75,989.75,331,783,1114.00
07/26/2004,13:25,989.75,990.00,989.00,989.25,87,870,957.00
07/26/2004,13:26,989.25,990.00,989.00,989.75,808,354,1162.00
07/26/2004,13:27,989.75,990.00,989.75,989.75,5,179,184.00
07/26/2004,13:28,989.75,991.00,989.50,990.50,1554,662,2216.00
07/26/2004,13:29,990.25,990.75,989.75,990.00,428,878,1306.00
07/26/2004,13:30,990.00,990.50,990.00,990.00,621,348,969.00
07/26/2004,13:31,989.75,990.50,989.75,990.25,424,581,1005.00
07/26/2004,13:32,990.00,990.25,989.00,989.00,161,1065,1226.00
07/26/2004,13:33,989.00,989.00,988.00,988.75,503,2189,2692.00
07/26/2004,13:34,988.50,989.25,988.25,989.25,1030,234,1264.00
07/26/2004,13:35,989.25,989.50,989.00,989.25,500,1440,1940.00
07/26/2004,13:36,989.50,989.50,988.75,989.00,194,1420,1614.00
07/26/2004,13:37,989.00,989.50,988.50,988.50,581,1690,2271.00
07/26/2004,13:38,988.50,988.75,988.25,988.50,555,799,1354.00
07/26/2004,13:39,988.75,989.00,988.50,989.00,655,166,821.00
07/26/2004,13:40,989.00,989.00,988.25,988.50,517,718,1235.00
07/26/2004,13:41,988.50,989.00,988.50,988.75,691,110,801.00
07/26/2004,13:42,988.75,988.75,987.75,987.75,253,1413,1666.00
07/26/2004,13:43,988.00,988.00,987.00,987.25,484,1823,2307.00
07/26/2004,13:44,987.25,987.50,987.00,987.50,654,550,1204.00
07/26/2004,13:45,987.25,987.50,987.25,987.50,569,40,609.00
07/26/2004,13:46,987.25,988.50,987.00,988.50,1244,616,1860.00
07/26/2004,13:47,988.50,988.50,987.75,987.75,333,469,802.00
07/26/2004,13:48,988.00,988.25,987.75,988.25,431,527,958.00
07/26/2004,13:49,988.00,988.25,987.75,988.00,148,765,913.00
07/26/2004,13:50,988.00,988.00,987.50,988.00,133,293,426.00
07/26/2004,13:51,987.75,988.25,987.00,987.25,757,1142,1899.00
07/26/2004,13:52,987.00,987.50,986.75,987.50,652,507,1159.00
07/26/2004,13:53,987.25,987.75,987.00,987.25,270,834,1104.00
07/26/2004,13:54,987.25,987.50,986.75,987.25,258,206,464.00
07/26/2004,13:55,987.25,987.50,986.50,986.50,137,1014,1151.00
07/26/2004,13:56,986.75,986.75,985.75,985.75,1670,3660,5330.00
07/26/2004,13:57,985.75,986.50,985.00,985.50,2095,2348,4443.00
07/26/2004,13:58,985.75,986.75,985.50,986.50,1460,1128,2588.00
07/26/2004,13:59,986.25,987.00,986.25,986.50,575,261,836.00
07/26/2004,14:00,986.50,986.75,985.50,986.50,439,884,1323.00
07/26/2004,14:01,986.50,986.75,986.00,986.00,250,432,682.00
07/26/2004,14:02,986.00,986.00,985.50,985.75,305,614,919.00
07/26/2004,14:03,985.75,986.75,985.50,986.25,1042,437,1479.00
07/26/2004,14:04,986.25,988.25,986.25,988.25,3625,375,4000.00
07/26/2004,14:05,988.00,988.75,987.75,987.75,1660,1316,2976.00
07/26/2004,14:06,988.00,989.50,987.75,989.00,2603,801,3404.00
07/26/2004,14:07,989.00,989.50,988.50,989.25,1857,529,2386.00
07/26/2004,14:08,989.00,989.25,988.50,988.50,292,479,771.00
07/26/2004,14:09,988.50,989.00,988.50,988.75,342,161,503.00
07/26/2004,14:10,988.75,989.00,988.25,988.50,153,311,464.00
07/26/2004,14:11,988.25,988.75,988.25,988.50,634,390,1024.00
07/26/2004,14:12,988.50,988.50,987.50,987.50,354,1530,1884.00
07/26/2004,14:13,987.25,988.25,987.25,988.25,751,553,1304.00
07/26/2004,14:14,988.25,988.50,987.50,988.00,436,702,1138.00
07/26/2004,14:15,988.00,988.00,987.75,988.00,351,65,416.00
07/26/2004,14:16,987.75,988.00,987.50,987.75,395,347,742.00
07/26/2004,14:17,987.75,988.25,987.75,988.25,251,219,470.00
07/26/2004,14:18,988.25,989.25,988.00,989.00,1787,75,1862.00
07/26/2004,14:19,989.00,989.50,988.50,989.25,819,462,1281.00
07/26/2004,14:20,989.25,989.25,988.25,988.50,942,1401,2343.00
07/26/2004,14:21,988.50,988.75,987.75,988.00,338,1248,1586.00
07/26/2004,14:22,988.00,989.00,987.75,988.75,2068,860,2928.00
07/26/2004,14:23,988.50,988.75,988.00,988.25,264,690,954.00
07/26/2004,14:24,988.25,988.25,987.50,987.75,286,902,1188.00
07/26/2004,14:25,987.75,987.75,987.00,987.50,2893,2211,5104.00
07/26/2004,14:26,987.50,988.75,987.50,988.25,1392,1524,2916.00
07/26/2004,14:27,988.50,988.75,988.00,988.50,382,315,697.00
07/26/2004,14:28,988.50,989.00,988.25,988.75,639,41,680.00
07/26/2004,14:29,988.75,989.00,988.25,989.00,329,122,451.00
07/26/2004,14:30,989.00,989.25,988.75,988.75,386,365,751.00
07/26/2004,14:31,988.75,989.25,988.50,988.75,485,273,758.00
07/26/2004,14:32,989.00,989.25,988.50,988.75,287,196,483.00
07/26/2004,14:33,988.75,989.00,988.50,988.75,228,150,378.00
07/26/2004,14:34,988.75,989.25,988.75,989.25,288,27,315.00
07/26/2004,14:35,989.25,991.00,989.25,990.75,3754,820,4574.00
07/26/2004,14:36,990.75,991.00,990.50,991.00,1095,552,1647.00
07/26/2004,14:37,991.00,991.00,990.75,990.75,813,1257,2070.00
07/26/2004,14:38,990.75,991.50,990.50,991.25,1776,838,2614.00
07/26/2004,14:39,991.50,992.00,991.25,991.75,1779,637,2416.00
07/26/2004,14:40,992.00,992.50,991.50,992.50,2636,594,3230.00
07/26/2004,14:41,992.25,992.50,992.00,992.25,1426,1134,2560.00
07/26/2004,14:42,992.00,992.00,990.75,990.75,129,1559,1688.00
07/26/2004,14:43,990.75,991.75,990.75,991.75,1451,601,2052.00
07/26/2004,14:44,991.75,992.00,991.25,991.75,723,518,1241.00
07/26/2004,14:45,991.75,992.00,991.50,992.00,401,598,999.00
07/26/2004,14:46,991.75,992.00,991.50,991.50,57,413,470.00
07/26/2004,14:47,991.50,991.75,991.00,991.00,346,1293,1639.00
07/26/2004,14:48,991.00,991.50,991.00,991.00,307,543,850.00
07/26/2004,14:49,991.00,991.00,990.25,990.25,514,2860,3374.00
07/26/2004,14:50,990.50,990.50,989.50,990.00,825,1686,2511.00
07/26/2004,14:51,989.75,990.50,989.75,990.25,666,335,1001.00
07/26/2004,14:52,990.25,990.25,989.50,989.75,603,734,1337.00
07/26/2004,14:53,989.75,990.25,989.75,990.25,134,164,298.00
07/26/2004,14:54,990.25,990.50,990.00,990.25,1119,431,1550.00
07/26/2004,14:55,990.25,990.25,990.00,990.25,104,266,370.00
07/26/2004,14:56,990.00,990.50,990.00,990.50,559,292,851.00
07/26/2004,14:57,990.50,991.00,990.25,990.75,869,307,1176.00
07/26/2004,14:58,991.00,991.25,990.50,991.25,1674,563,2237.00
07/26/2004,14:59,991.25,991.75,991.00,991.25,2109,1013,3122.00
07/26/2004,15:00,991.50,992.00,991.00,991.75,2461,1926,4387.00
07/26/2004,15:01,991.50,991.50,990.75,990.75,1395,932,2327.00
07/26/2004,15:02,990.75,991.00,990.50,990.75,1116,1162,2278.00
07/26/2004,15:03,990.75,991.00,990.75,990.75,65,124,189.00
07/26/2004,15:04,991.00,991.00,990.25,990.75,691,1149,1840.00
07/26/2004,15:05,990.75,991.00,990.75,990.75,85,86,171.00
07/26/2004,15:06,991.00,991.00,990.50,991.00,868,623,1491.00
07/26/2004,15:07,991.00,991.25,990.75,991.00,927,352,1279.00
07/26/2004,15:08,991.00,991.25,990.75,991.00,325,12,337.00
07/26/2004,15:09,991.00,991.00,990.75,990.75,145,570,715.00
07/26/2004,15:10,991.00,991.00,990.25,990.75,576,1050,1626.00
07/26/2004,15:11,990.50,990.75,990.25,990.75,1119,536,1655.00
07/26/2004,15:12,990.75,990.75,990.00,990.00,30,895,925.00
07/26/2004,15:13,990.25,990.75,989.75,990.50,675,527,1202.00
07/26/2004,15:14,990.50,991.00,990.50,990.75,740,739,1479.00
07/26/2004,15:15,990.75,991.50,990.75,991.00,2015,1272,3287.00
07/26/2004,15:16,991.00,991.25,990.50,990.75,13,293,306.00
07/26/2004,15:31,991.00,991.25,990.75,991.25,167,5,172.00
07/26/2004,15:32,991.00,991.25,990.75,991.00,10,72,82.00
07/26/2004,15:33,991.00,991.25,991.00,991.00,23,10,33.00
07/26/2004,15:34,991.00,991.25,991.00,991.25,131,1,132.00
07/26/2004,15:35,991.25,991.25,991.25,991.25,72,0,72.00
07/26/2004,15:36,991.25,991.25,991.25,991.25,47,0,47.00
07/26/2004,15:37,991.25,991.50,991.25,991.50,34,0,34.00
07/26/2004,15:38,991.50,992.00,991.50,992.00,321,79,400.00
07/26/2004,15:39,991.75,992.00,991.75,991.75,14,30,44.00
07/26/2004,15:40,991.75,991.75,991.50,991.50,0,65,65.00
07/26/2004,15:41,991.75,991.75,991.75,991.75,70,0,70.00
07/26/2004,15:42,991.75,992.00,991.50,991.50,15,9,24.00
07/26/2004,15:43,991.75,992.00,991.50,991.75,260,51,311.00
07/26/2004,15:44,992.00,992.00,991.75,991.75,1,53,54.00
07/26/2004,15:45,991.75,992.00,991.75,991.75,10,12,22.00
07/26/2004,15:46,992.00,992.00,992.00,992.00,68,0,68.00
07/26/2004,15:47,991.75,991.75,991.75,991.75,0,34,34.00
07/26/2004,15:48,992.00,992.25,992.00,992.25,415,19,434.00
07/26/2004,15:49,992.25,992.25,992.00,992.00,52,2,54.00
07/26/2004,15:50,992.25,992.50,992.00,992.50,6,2,8.00
07/26/2004,15:51,992.25,992.25,992.25,992.25,0,1,1.00
07/26/2004,15:52,992.00,992.25,992.00,992.25,27,14,41.00
07/26/2004,15:53,992.50,992.50,992.25,992.50,145,1,146.00
07/26/2004,15:54,992.25,992.50,992.25,992.50,2,1,3.00
07/26/2004,15:55,992.50,992.75,992.50,992.75,19,0,19.00
07/26/2004,15:56,992.75,992.75,992.50,992.50,1,12,13.00
07/26/2004,15:57,992.50,992.50,992.50,992.50,0,3,3.00
07/26/2004,15:58,992.50,992.50,992.25,992.25,0,213,213.00
07/26/2004,15:59,992.25,992.25,992.25,992.25,0,7,7.00
07/26/2004,16:00,992.25,992.25,992.00,992.25,56,3,59.00
07/26/2004,17:01,992.00,992.00,992.00,992.00,23,0,23.00
07/26/2004,17:02,992.00,992.00,991.75,991.75,1,1,2.00
07/26/2004,17:03,991.75,991.75,991.75,991.75,0,10,10.00
07/26/2004,17:04,991.75,991.75,991.75,991.75,0,7,7.00
07/26/2004,17:07,991.75,992.25,991.75,992.25,26,5,31.00
07/26/2004,17:08,992.25,992.25,991.75,991.75,1,25,26.00
07/26/2004,17:09,991.75,991.75,991.75,991.75,0,1,1.00
07/26/2004,17:10,992.00,992.00,992.00,992.00,3,0,3.00
07/26/2004,17:12,992.00,992.00,992.00,992.00,20,0,20.00
07/26/2004,17:13,992.00,992.00,991.75,991.75,1,1,2.00
07/26/2004,17:14,992.00,992.00,991.75,991.75,8,18,26.00
07/26/2004,17:15,992.00,992.00,992.00,992.00,1,0,1.00
07/26/2004,17:17,992.00,992.25,992.00,992.25,57,0,57.00
07/26/2004,17:18,992.00,992.25,992.00,992.25,5,1,6.00
07/26/2004,17:19,992.50,992.50,992.00,992.50,17,6,23.00
07/26/2004,17:20,992.25,992.25,992.25,992.25,0,2,2.00
07/26/2004,17:21,992.25,992.25,992.25,992.25,0,6,6.00
07/26/2004,17:22,992.00,992.00,992.00,992.00,0,73,73.00
07/26/2004,17:28,992.00,992.00,992.00,992.00,0,5,5.00
07/26/2004,17:30,991.75,991.75,991.75,991.75,0,1,1.00
07/26/2004,17:31,992.00,992.00,992.00,992.00,40,0,40.00
07/26/2004,17:32,992.00,992.00,992.00,992.00,4,0,4.00
07/26/2004,17:33,992.25,992.25,992.00,992.00,1,3,4.00
07/26/2004,17:35,992.00,992.00,992.00,992.00,0,4,4.00
07/26/2004,17:36,992.00,992.00,992.00,992.00,0,3,3.00
07/26/2004,17:39,992.00,992.00,992.00,992.00,0,9,9.00
07/26/2004,17:40,992.00,992.00,992.00,992.00,0,4,4.00
07/26/2004,17:44,992.00,992.00,992.00,992.00,0,3,3.00
07/26/2004,17:47,992.00,992.00,992.00,992.00,0,2,2.00
07/26/2004,17:48,992.25,992.25,992.25,992.25,1,0,1.00
07/26/2004,17:49,992.00,992.00,992.00,992.00,0,41,41.00
07/26/2004,17:50,992.00,992.00,991.75,991.75,0,3,3.00
07/26/2004,17:51,992.00,992.00,992.00,992.00,1,0,1.00
07/26/2004,17:52,992.25,992.25,992.25,992.25,4,0,4.00
07/26/2004,17:54,992.00,992.00,992.00,992.00,0,2,2.00
07/26/2004,17:55,992.25,992.25,992.25,992.25,1,0,1.00
07/26/2004,17:58,992.00,992.00,992.00,992.00,0,10,10.00
07/26/2004,18:00,992.00,992.00,992.00,992.00,0,10,10.00
07/26/2004,18:01,992.00,992.00,992.00,992.00,0,1,1.00
07/26/2004,18:03,992.00,992.00,992.00,992.00,0,5,5.00
07/26/2004,18:06,992.00,992.00,992.00,992.00,0,1,1.00
07/26/2004,18:07,992.25,992.25,992.25,992.25,104,0,104.00
07/26/2004,18:08,992.25,992.25,992.25,992.25,53,0,53.00
07/26/2004,18:11,992.25,992.25,992.25,992.25,2,0,2.00
07/26/2004,18:12,992.25,992.25,992.25,992.25,2,0,2.00
07/26/2004,18:13,992.25,992.25,992.25,992.25,4,0,4.00
07/26/2004,18:17,992.25,992.25,992.25,992.25,1,0,1.00
07/26/2004,18:18,992.25,992.25,992.00,992.00,1,1,2.00
07/26/2004,18:19,992.25,992.25,992.25,992.25,1,0,1.00
07/26/2004,18:25,992.50,992.50,992.50,992.50,1,0,1.00
07/26/2004,18:26,992.50,992.50,992.50,992.50,1,0,1.00
07/26/2004,18:31,992.25,992.25,992.25,992.25,0,1,1.00
07/26/2004,18:32,992.50,992.50,992.50,992.50,1,0,1.00
07/26/2004,18:38,992.25,992.25,992.25,992.25,0,1,1.00
07/26/2004,18:39,992.25,992.25,992.25,992.25,0,8,8.00
07/26/2004,18:40,992.25,992.25,992.25,992.25,0,5,5.00
07/26/2004,18:41,992.25,992.25,992.25,992.25,0,2,2.00
07/26/2004,18:44,992.25,992.25,992.25,992.25,0,3,3.00
07/26/2004,18:46,992.25,992.25,992.25,992.25,0,2,2.00
07/26/2004,18:47,992.25,992.25,992.25,992.25,0,1,1.00
07/26/2004,18:48,992.25,992.25,992.25,992.25,0,1,1.00
07/26/2004,18:52,992.25,992.25,992.25,992.25,0,20,20.00
07/26/2004,18:53,992.25,992.25,992.25,992.25,0,2,2.00
07/26/2004,18:54,992.00,992.00,992.00,992.00,0,1,1.00
07/26/2004,19:00,992.00,992.00,992.00,992.00,0,4,4.00
07/26/2004,19:13,992.00,992.00,992.00,992.00,0,3,3.00
07/26/2004,19:14,992.00,992.00,992.00,992.00,0,12,12.00
07/26/2004,19:16,992.00,992.00,992.00,992.00,0,1,1.00
07/26/2004,19:19,992.00,992.00,992.00,992.00,0,1,1.00
07/26/2004,19:20,992.00,992.00,992.00,992.00,0,17,17.00
07/26/2004,19:21,992.00,992.00,992.00,992.00,0,1,1.00
07/26/2004,19:23,992.00,992.00,992.00,992.00,0,5,5.00
07/26/2004,19:25,991.75,991.75,991.75,991.75,0,1,1.00
07/26/2004,19:26,991.75,991.75,991.75,991.75,0,5,5.00
07/26/2004,19:27,991.75,991.75,991.75,991.75,0,4,4.00
07/26/2004,19:28,992.00,992.00,992.00,992.00,1,0,1.00
07/26/2004,19:34,991.75,991.75,991.75,991.75,0,1,1.00
07/26/2004,19:39,991.75,991.75,991.75,991.75,0,2,2.00
07/26/2004,19:43,991.75,991.75,991.75,991.75,0,1,1.00
07/26/2004,19:45,992.00,992.00,992.00,992.00,2,0,2.00
07/26/2004,19:47,991.75,992.00,991.75,992.00,13,11,24.00
07/26/2004,19:49,992.25,992.25,992.25,992.25,1,0,1.00
07/26/2004,19:50,992.00,992.00,992.00,992.00,0,2,2.00
07/26/2004,19:51,992.00,992.25,992.00,992.25,2,1,3.00
07/26/2004,19:52,992.00,992.00,992.00,992.00,0,13,13.00
07/26/2004,19:53,992.00,992.25,992.00,992.25,36,17,53.00
07/26/2004,19:54,992.25,992.50,992.25,992.25,13,1,14.00
07/26/2004,19:55,992.50,992.50,992.50,992.50,22,0,22.00
07/26/2004,19:56,992.50,992.75,992.50,992.75,7,0,7.00
07/26/2004,19:57,992.50,992.50,992.50,992.50,0,30,30.00
07/26/2004,19:58,992.50,992.50,992.50,992.50,0,5,5.00
07/26/2004,19:59,992.25,992.25,992.25,992.25,0,6,6.00
07/26/2004,20:00,992.25,992.25,992.25,992.25,0,3,3.00
07/26/2004,20:02,992.00,992.00,992.00,992.00,0,11,11.00
07/26/2004,20:05,992.00,992.00,992.00,992.00,0,3,3.00
07/26/2004,20:07,992.00,992.00,992.00,992.00,0,14,14.00
07/26/2004,20:08,992.00,992.00,992.00,992.00,0,1,1.00
07/26/2004,20:11,991.75,992.00,991.75,992.00,1,3,4.00
07/26/2004,20:13,992.00,992.00,992.00,992.00,1,0,1.00
07/26/2004,20:19,992.00,992.00,992.00,992.00,1,0,1.00
07/26/2004,20:20,992.00,992.00,992.00,992.00,1,0,1.00
07/26/2004,20:22,992.00,992.25,992.00,992.25,7,0,7.00
07/26/2004,20:26,992.00,992.00,992.00,992.00,0,3,3.00
07/26/2004,20:27,992.25,992.25,992.25,992.25,5,0,5.00
07/26/2004,20:30,992.25,992.25,992.00,992.00,1,1,2.00
07/26/2004,20:31,992.00,992.00,992.00,992.00,0,1,1.00
07/26/2004,20:34,992.00,992.00,992.00,992.00,0,1,1.00
07/26/2004,20:36,992.00,992.00,992.00,992.00,0,1,1.00
07/26/2004,20:37,992.25,992.25,992.25,992.25,5,0,5.00
07/26/2004,20:38,992.00,992.00,992.00,992.00,0,6,6.00
07/26/2004,20:39,992.00,992.00,991.50,991.75,55,106,161.00
07/26/2004,20:40,991.75,992.00,991.75,991.75,45,27,72.00
07/26/2004,20:41,991.75,991.75,991.75,991.75,0,2,2.00
07/26/2004,20:44,991.75,991.75,991.75,991.75,0,5,5.00
07/26/2004,20:45,991.75,992.25,991.75,992.00,54,33,87.00
07/26/2004,20:46,992.00,992.00,992.00,992.00,0,5,5.00
07/26/2004,20:47,992.00,992.00,992.00,992.00,0,5,5.00
07/26/2004,20:48,992.00,992.00,992.00,992.00,0,17,17.00
07/26/2004,20:49,992.00,992.00,991.75,991.75,0,18,18.00
07/26/2004,20:50,992.00,992.00,992.00,992.00,1,0,1.00
07/26/2004,20:51,992.00,992.00,992.00,992.00,2,0,2.00
07/26/2004,20:52,992.25,992.25,992.25,992.25,2,0,2.00
07/26/2004,20:53,992.25,992.25,992.25,992.25,5,0,5.00
07/26/2004,20:54,992.25,992.25,992.25,992.25,18,0,18.00
07/26/2004,20:55,992.25,992.25,992.25,992.25,5,0,5.00
07/26/2004,20:57,992.25,992.25,992.25,992.25,1,0,1.00
07/26/2004,20:58,992.25,992.25,992.00,992.25,8,1,9.00
07/26/2004,20:59,992.25,992.25,992.25,992.25,1,0,1.00
07/26/2004,21:00,992.25,992.50,992.25,992.50,7,0,7.00
07/26/2004,21:01,992.50,992.50,992.50,992.50,10,0,10.00
07/26/2004,21:04,992.50,992.50,992.50,992.50,2,0,2.00
07/26/2004,21:08,992.25,992.25,992.25,992.25,0,1,1.00
07/26/2004,21:11,992.00,992.00,992.00,992.00,0,2,2.00
07/26/2004,21:12,992.25,992.25,992.25,992.25,13,0,13.00
07/26/2004,21:13,992.25,992.25,992.25,992.25,3,0,3.00
07/26/2004,21:14,992.25,992.25,992.25,992.25,1,0,1.00
07/26/2004,21:21,992.00,992.00,992.00,992.00,0,1,1.00
07/26/2004,21:26,992.00,992.00,991.75,991.75,1,54,55.00
07/26/2004,21:27,991.75,991.75,991.50,991.50,0,2,2.00
07/26/2004,21:30,991.75,991.75,991.75,991.75,1,0,1.00
07/26/2004,21:33,992.00,992.00,992.00,992.00,3,0,3.00
07/26/2004,21:34,992.00,992.00,992.00,992.00,13,0,13.00
07/26/2004,21:35,992.00,992.00,992.00,992.00,12,0,12.00
07/26/2004,21:36,992.25,992.25,992.25,992.25,5,0,5.00
07/26/2004,21:40,992.25,992.25,992.25,992.25,7,0,7.00
07/26/2004,21:42,992.25,992.25,992.25,992.25,1,0,1.00
07/26/2004,21:43,992.25,992.25,992.25,992.25,3,0,3.00
07/26/2004,21:47,992.00,992.25,992.00,992.25,10,1,11.00
07/26/2004,21:51,992.00,992.00,992.00,992.00,0,2,2.00
07/26/2004,21:52,992.00,992.00,992.00,992.00,0,10,10.00
07/26/2004,21:56,992.25,992.75,992.25,992.75,35,1,36.00
07/26/2004,21:57,992.50,992.50,992.50,992.50,0,4,4.00
07/26/2004,22:00,992.50,992.50,992.50,992.50,0,3,3.00
07/26/2004,22:01,992.50,992.50,992.50,992.50,0,2,2.00
07/26/2004,22:07,992.50,992.50,992.50,992.50,0,3,3.00
07/26/2004,22:10,992.50,992.50,992.50,992.50,0,5,5.00
07/26/2004,22:11,992.50,992.50,992.50,992.50,0,8,8.00
07/26/2004,22:14,992.50,992.50,992.50,992.50,0,1,1.00
07/26/2004,22:15,992.50,992.75,992.50,992.75,2,4,6.00
07/26/2004,22:17,992.50,992.50,992.50,992.50,0,3,3.00
07/26/2004,22:18,992.50,992.50,992.50,992.50,0,4,4.00
07/26/2004,22:21,992.50,992.50,992.50,992.50,0,1,1.00
07/26/2004,22:23,992.50,992.75,992.50,992.75,1,1,2.00
07/26/2004,22:24,992.50,992.50,992.50,992.50,0,3,3.00
07/26/2004,22:25,992.25,992.25,992.25,992.25,0,1,1.00
07/26/2004,22:31,992.50,992.50,992.50,992.50,1,0,1.00
07/26/2004,22:37,992.25,992.25,992.25,992.25,0,4,4.00
07/26/2004,22:40,992.25,992.25,992.25,992.25,0,2,2.00
07/26/2004,22:41,992.50,992.50,992.25,992.25,4,10,14.00
07/26/2004,22:42,992.25,992.25,992.25,992.25,0,18,18.00
07/26/2004,22:43,992.00,992.25,992.00,992.00,6,8,14.00
07/26/2004,22:46,992.25,992.25,992.25,992.25,6,0,6.00
07/26/2004,22:47,992.50,992.50,992.50,992.50,1,0,1.00
07/26/2004,22:49,992.25,992.25,992.25,992.25,0,5,5.00
07/26/2004,22:51,992.00,992.00,992.00,992.00,0,1,1.00
07/26/2004,22:52,992.25,992.50,992.25,992.50,21,0,21.00
07/26/2004,22:53,992.50,992.50,992.00,992.50,13,17,30.00
07/26/2004,22:54,992.25,992.25,992.25,992.25,0,5,5.00
07/26/2004,22:59,992.25,992.25,992.25,992.25,0,1,1.00
07/26/2004,23:07,992.50,992.50,992.50,992.50,12,0,12.00
07/26/2004,23:11,992.50,992.50,992.50,992.50,5,0,5.00
07/26/2004,23:17,992.50,992.50,992.50,992.50,1,0,1.00
07/26/2004,23:18,992.75,992.75,992.75,992.75,6,0,6.00
07/26/2004,23:22,992.50,992.50,992.50,992.50,0,1,1.00
07/26/2004,23:28,992.50,992.50,992.50,992.50,0,30,30.00
07/26/2004,23:29,992.75,992.75,992.75,992.75,2,0,2.00
07/26/2004,23:30,992.75,992.75,992.75,992.75,10,0,10.00
07/26/2004,23:31,992.25,992.75,992.25,992.50,17,8,25.00
07/26/2004,23:33,992.50,992.50,992.50,992.50,0,1,1.00
07/26/2004,23:36,992.50,992.50,992.50,992.50,0,14,14.00
07/26/2004,23:37,992.50,992.50,992.50,992.50,0,15,15.00
07/26/2004,23:38,992.50,992.50,992.50,992.50,0,8,8.00
07/26/2004,23:39,992.50,992.50,992.50,992.50,0,6,6.00
07/26/2004,23:43,992.25,992.25,992.25,992.25,0,1,1.00
07/26/2004,23:44,992.50,992.50,992.25,992.25,1,1,2.00
07/26/2004,23:45,992.25,992.25,992.25,992.25,0,25,25.00
07/26/2004,23:47,992.25,992.25,992.25,992.25,0,2,2.00
07/26/2004,23:49,992.00,992.25,992.00,992.25,2,1,3.00
07/26/2004,23:50,992.25,992.25,992.25,992.25,3,0,3.00
07/26/2004,23:51,992.25,992.25,992.25,992.25,1,0,1.00
07/26/2004,23:52,992.25,992.25,992.25,992.25,1,0,1.00
07/26/2004,23:53,992.00,992.00,992.00,992.00,0,10,10.00
07/26/2004,23:55,992.00,992.00,992.00,992.00,0,20,20.00
07/26/2004,23:57,992.00,992.25,992.00,992.00,1,7,8.00
07/26/2004,23:59,992.00,992.00,992.00,992.00,0,1,1.00
07/27/2004,00:00,992.00,992.00,992.00,992.00,0,7,7.00
07/27/2004,00:04,992.00,992.00,992.00,992.00,0,16,16.00
07/27/2004,00:06,991.75,992.25,991.50,992.25,90,148,238.00
07/27/2004,00:07,992.00,992.50,992.00,992.50,10,2,12.00
07/27/2004,00:08,992.25,992.25,992.25,992.25,0,8,8.00
07/27/2004,00:10,992.00,992.00,992.00,992.00,0,1,1.00
07/27/2004,00:11,992.00,992.00,992.00,992.00,0,17,17.00
07/27/2004,00:14,992.00,992.00,992.00,992.00,0,1,1.00
07/27/2004,00:16,992.00,992.00,992.00,992.00,0,1,1.00
07/27/2004,00:17,991.75,991.75,991.75,991.75,0,4,4.00
07/27/2004,00:20,991.75,991.75,991.75,991.75,0,1,1.00
07/27/2004,00:22,991.75,991.75,991.75,991.75,0,10,10.00
07/27/2004,00:23,992.00,992.00,992.00,992.00,1,0,1.00
07/27/2004,00:29,992.00,992.00,992.00,992.00,20,0,20.00
07/27/2004,00:33,991.75,991.75,991.75,991.75,0,26,26.00
07/27/2004,00:34,991.50,991.50,991.50,991.50,0,4,4.00
07/27/2004,00:35,991.75,991.75,991.75,991.75,39,0,39.00
07/27/2004,00:42,991.75,991.75,991.75,991.75,14,0,14.00
07/27/2004,00:43,991.50,991.50,991.50,991.50,0,1,1.00
07/27/2004,00:44,991.75,991.75,991.75,991.75,1,0,1.00
07/27/2004,00:47,991.75,991.75,991.75,991.75,11,0,11.00
07/27/2004,00:51,991.75,992.00,991.75,992.00,5,0,5.00
07/27/2004,00:53,991.75,991.75,991.75,991.75,0,1,1.00
07/27/2004,00:54,991.75,991.75,991.75,991.75,0,1,1.00
07/27/2004,00:56,992.00,992.00,992.00,992.00,2,0,2.00
07/27/2004,00:58,992.00,992.00,992.00,992.00,5,0,5.00
07/27/2004,00:59,992.00,992.00,992.00,992.00,1,0,1.00
07/27/2004,01:03,991.75,991.75,991.75,991.75,0,4,4.00
07/27/2004,01:05,991.75,991.75,991.75,991.75,0,4,4.00
07/27/2004,01:06,991.75,991.75,991.75,991.75,0,2,2.00
07/27/2004,01:07,992.00,992.00,992.00,992.00,10,0,10.00
07/27/2004,01:08,991.75,991.75,991.75,991.75,0,10,10.00
07/27/2004,01:09,991.75,991.75,991.75,991.75,0,2,2.00
07/27/2004,01:10,991.75,991.75,991.75,991.75,0,2,2.00
07/27/2004,01:11,991.75,991.75,991.75,991.75,0,2,2.00
07/27/2004,01:13,991.75,991.75,991.75,991.75,0,7,7.00
07/27/2004,01:14,991.75,991.75,991.75,991.75,0,12,12.00
07/27/2004,01:15,991.75,991.75,991.50,991.50,0,10,10.00
07/27/2004,01:16,991.50,991.50,991.50,991.50,0,1,1.00
07/27/2004,01:18,991.75,991.75,991.75,991.75,2,0,2.00
07/27/2004,01:23,991.75,991.75,991.75,991.75,2,0,2.00
07/27/2004,01:26,991.75,991.75,991.50,991.50,13,15,28.00
07/27/2004,01:27,991.75,991.75,991.75,991.75,12,0,12.00
07/27/2004,01:31,991.75,991.75,991.75,991.75,7,0,7.00
07/27/2004,01:32,991.75,991.75,991.75,991.75,2,0,2.00
07/27/2004,01:35,991.75,991.75,991.75,991.75,5,0,5.00
07/27/2004,01:36,991.75,991.75,991.75,991.75,1,0,1.00
07/27/2004,01:37,991.75,991.75,991.75,991.75,1,0,1.00
07/27/2004,01:39,992.00,992.00,992.00,992.00,21,0,21.00
07/27/2004,01:40,992.00,992.00,992.00,992.00,3,0,3.00
07/27/2004,01:41,992.25,992.25,992.25,992.25,2,0,2.00
07/27/2004,01:43,992.25,992.25,992.25,992.25,2,0,2.00
07/27/2004,01:48,992.00,992.00,992.00,992.00,0,9,9.00
07/27/2004,01:53,992.00,992.00,992.00,992.00,0,11,11.00
07/27/2004,01:56,991.75,991.75,991.75,991.75,0,1,1.00
07/27/2004,01:57,991.75,991.75,991.75,991.75,0,5,5.00
07/27/2004,01:58,992.00,992.00,992.00,992.00,2,0,2.00
07/27/2004,01:59,992.00,992.00,992.00,992.00,14,0,14.00
07/27/2004,02:01,991.75,991.75,991.75,991.75,0,47,47.00
07/27/2004,02:02,991.50,991.50,991.50,991.50,0,8,8.00
07/27/2004,02:03,991.75,991.75,991.50,991.50,1,17,18.00
07/27/2004,02:04,991.50,991.50,991.25,991.25,0,119,119.00
07/27/2004,02:05,991.50,991.50,991.50,991.50,45,0,45.00
07/27/2004,02:06,991.50,991.50,991.25,991.25,2,10,12.00
07/27/2004,02:07,991.25,991.50,991.25,991.25,10,44,54.00
07/27/2004,02:08,991.25,991.25,991.25,991.25,0,8,8.00
07/27/2004,02:09,991.25,991.50,991.25,991.50,6,1,7.00
07/27/2004,02:10,991.50,991.50,991.50,991.50,13,0,13.00
07/27/2004,02:11,991.75,991.75,991.75,991.75,28,0,28.00
07/27/2004,02:12,991.75,992.00,991.75,992.00,25,0,25.00
07/27/2004,02:13,992.00,992.00,992.00,992.00,37,0,37.00
07/27/2004,02:14,992.00,992.00,992.00,992.00,57,0,57.00
07/27/2004,02:15,992.00,992.00,992.00,992.00,8,0,8.00
07/27/2004,02:16,992.00,992.00,992.00,992.00,40,0,40.00
07/27/2004,02:17,992.00,992.00,992.00,992.00,14,0,14.00
07/27/2004,02:18,992.00,992.00,992.00,992.00,25,0,25.00
07/27/2004,02:19,992.00,992.00,992.00,992.00,40,0,40.00
07/27/2004,02:20,992.00,992.00,992.00,992.00,24,0,24.00
07/27/2004,02:21,992.00,992.00,991.75,991.75,3,47,50.00
07/27/2004,02:23,991.75,991.75,991.75,991.75,0,19,19.00
07/27/2004,02:24,992.00,992.00,992.00,992.00,15,0,15.00
07/27/2004,02:25,992.25,992.50,992.25,992.50,37,0,37.00
07/27/2004,02:26,992.50,992.50,992.50,992.50,28,0,28.00
07/27/2004,02:27,992.75,992.75,992.75,992.75,5,0,5.00
07/27/2004,02:28,992.50,992.50,992.50,992.50,0,69,69.00
07/27/2004,02:29,992.50,992.50,992.50,992.50,0,44,44.00
07/27/2004,02:30,992.75,992.75,992.75,992.75,82,0,82.00
07/27/2004,02:31,992.75,993.00,992.75,992.75,67,1,68.00
07/27/2004,02:32,992.75,992.75,992.75,992.75,0,13,13.00
07/27/2004,02:33,992.50,992.50,992.50,992.50,0,12,12.00
07/27/2004,02:34,992.75,992.75,992.50,992.50,3,30,33.00
07/27/2004,02:36,992.50,992.50,992.25,992.25,0,51,51.00
07/27/2004,02:37,992.25,992.25,992.25,992.25,0,64,64.00
07/27/2004,02:38,992.50,992.50,992.50,992.50,4,0,4.00
07/27/2004,02:39,992.75,992.75,992.75,992.75,30,0,30.00
07/27/2004,02:40,992.75,992.75,992.75,992.75,54,0,54.00
07/27/2004,02:41,992.50,992.50,992.50,992.50,0,6,6.00
07/27/2004,02:42,992.50,992.75,992.50,992.75,3,4,7.00
07/27/2004,02:44,992.75,992.75,992.75,992.75,3,0,3.00
07/27/2004,02:45,992.75,992.75,992.50,992.50,64,50,114.00
07/27/2004,02:46,992.50,992.50,992.50,992.50,0,5,5.00
07/27/2004,02:47,992.50,992.75,992.50,992.75,20,31,51.00
07/27/2004,02:48,992.75,992.75,992.50,992.50,19,3,22.00
07/27/2004,02:50,992.50,992.50,992.50,992.50,0,10,10.00
07/27/2004,02:51,992.50,992.50,992.50,992.50,0,5,5.00
07/27/2004,02:52,992.50,992.50,992.50,992.50,0,3,3.00
07/27/2004,02:53,992.25,992.25,992.00,992.00,0,30,30.00
07/27/2004,02:54,992.00,992.00,992.00,992.00,0,73,73.00
07/27/2004,02:55,992.00,992.00,992.00,992.00,0,37,37.00
07/27/2004,02:57,992.00,992.00,992.00,992.00,0,113,113.00
07/27/2004,02:58,992.00,992.25,992.00,992.25,33,44,77.00
07/27/2004,02:59,992.00,992.00,992.00,992.00,0,8,8.00
07/27/2004,03:01,992.25,992.50,992.00,992.00,54,78,132.00
07/27/2004,03:02,992.00,992.00,991.75,991.75,0,84,84.00
07/27/2004,03:03,991.50,992.00,991.25,991.75,39,55,94.00
07/27/2004,03:04,991.75,991.75,991.75,991.75,0,47,47.00
07/27/2004,03:05,991.75,991.75,991.75,991.75,0,22,22.00
07/27/2004,03:06,992.00,992.00,991.75,991.75,1,66,67.00
07/27/2004,03:07,991.75,992.00,991.75,992.00,51,20,71.00
07/27/2004,03:08,991.75,991.75,991.75,991.75,0,40,40.00
07/27/2004,03:09,992.00,992.00,992.00,992.00,193,0,193.00
07/27/2004,03:10,992.00,992.00,992.00,992.00,10,0,10.00
07/27/2004,03:11,992.00,992.00,992.00,992.00,8,0,8.00
07/27/2004,03:12,992.00,992.00,992.00,992.00,1,0,1.00
07/27/2004,03:13,992.25,992.25,992.25,992.25,1,0,1.00
07/27/2004,03:14,992.00,992.00,992.00,992.00,0,8,8.00
07/27/2004,03:15,992.00,992.00,992.00,992.00,0,54,54.00
07/27/2004,03:16,992.00,992.25,992.00,992.25,1,74,75.00
07/27/2004,03:17,992.25,992.25,992.25,992.25,3,0,3.00
07/27/2004,03:18,992.25,992.25,992.00,992.00,1,2,3.00
07/27/2004,03:19,992.25,992.25,992.00,992.00,72,1,73.00
07/27/2004,03:20,992.00,992.00,992.00,992.00,0,2,2.00
07/27/2004,03:21,992.00,992.50,992.00,992.25,11,54,65.00
07/27/2004,03:22,992.25,992.25,992.25,992.25,0,3,3.00
07/27/2004,03:23,992.25,992.25,992.25,992.25,0,43,43.00
07/27/2004,03:24,992.25,992.25,992.25,992.25,0,12,12.00
07/27/2004,03:25,992.00,992.00,992.00,992.00,0,32,32.00
07/27/2004,03:27,992.00,992.00,992.00,992.00,0,131,131.00
07/27/2004,03:28,992.00,992.00,992.00,992.00,0,36,36.00
07/27/2004,03:29,992.00,992.00,992.00,992.00,0,13,13.00
07/27/2004,03:31,992.00,992.00,992.00,992.00,0,13,13.00
07/27/2004,03:32,992.00,992.00,992.00,992.00,0,2,2.00
07/27/2004,03:33,992.00,992.00,992.00,992.00,0,11,11.00
07/27/2004,03:34,992.25,992.25,992.25,992.25,2,0,2.00
07/27/2004,03:35,992.25,992.50,992.25,992.50,25,0,25.00
07/27/2004,03:36,992.25,992.25,992.25,992.25,0,39,39.00
07/27/2004,03:37,992.50,992.50,992.50,992.50,84,0,84.00
07/27/2004,03:38,992.50,992.75,992.50,992.75,4,0,4.00
07/27/2004,03:39,992.50,992.50,992.50,992.50,0,14,14.00
07/27/2004,03:40,992.25,992.25,992.25,992.25,0,12,12.00
07/27/2004,03:41,992.25,992.25,992.25,992.25,0,6,6.00
07/27/2004,03:42,992.50,992.50,992.50,992.50,55,0,55.00
07/27/2004,03:43,992.50,992.50,992.50,992.50,1,0,1.00
07/27/2004,03:44,992.75,992.75,992.75,992.75,5,0,5.00
07/27/2004,03:45,992.75,992.75,992.75,992.75,5,0,5.00
07/27/2004,03:46,992.75,992.75,992.75,992.75,68,0,68.00
07/27/2004,03:47,992.75,993.00,992.75,993.00,18,0,18.00
07/27/2004,03:48,992.75,992.75,992.75,992.75,0,5,5.00
07/27/2004,03:49,992.75,992.75,992.75,992.75,0,2,2.00
07/27/2004,03:50,993.00,993.00,993.00,993.00,2,0,2.00
07/27/2004,03:53,992.75,992.75,992.50,992.50,0,44,44.00
07/27/2004,03:55,992.75,993.00,992.75,993.00,113,0,113.00
07/27/2004,03:56,992.75,992.75,992.75,992.75,0,5,5.00
07/27/2004,03:57,992.75,992.75,992.75,992.75,0,35,35.00
07/27/2004,03:59,993.00,993.00,993.00,993.00,20,0,20.00
07/27/2004,04:00,993.00,993.25,993.00,993.00,56,10,66.00
07/27/2004,04:01,993.00,993.00,993.00,993.00,0,2,2.00
07/27/2004,04:02,992.75,993.00,992.75,993.00,40,30,70.00
07/27/2004,04:03,992.75,992.75,992.75,992.75,0,2,2.00
07/27/2004,04:05,993.00,993.00,992.75,992.75,2,72,74.00
07/27/2004,04:06,992.75,992.75,992.75,992.75,0,116,116.00
07/27/2004,04:09,993.00,993.00,993.00,993.00,2,0,2.00
07/27/2004,04:11,993.00,993.00,993.00,993.00,46,0,46.00
07/27/2004,04:12,993.00,993.00,992.75,993.00,54,1,55.00
07/27/2004,04:13,993.00,993.00,993.00,993.00,48,0,48.00
07/27/2004,04:14,993.00,993.25,993.00,993.25,12,0,12.00
07/27/2004,04:15,992.75,992.75,992.75,992.75,0,2,2.00
07/27/2004,04:16,992.75,993.00,992.75,993.00,64,5,69.00
07/27/2004,04:17,993.00,993.00,993.00,993.00,37,0,37.00
07/27/2004,04:18,993.00,993.00,993.00,993.00,7,0,7.00
07/27/2004,04:19,993.00,993.00,993.00,993.00,24,0,24.00
07/27/2004,04:20,993.00,993.00,993.00,993.00,10,0,10.00
07/27/2004,04:21,992.75,992.75,992.75,992.75,0,1,1.00
07/27/2004,04:22,992.75,992.75,992.50,992.50,0,55,55.00
07/27/2004,04:23,992.50,992.50,992.50,992.50,0,22,22.00
07/27/2004,04:24,992.50,992.50,992.50,992.50,0,1,1.00
07/27/2004,04:25,992.75,992.75,992.75,992.75,4,0,4.00
07/27/2004,04:26,992.75,992.75,992.75,992.75,34,0,34.00
07/27/2004,04:27,992.75,992.75,992.75,992.75,5,0,5.00
07/27/2004,04:28,993.00,993.00,992.75,992.75,1,2,3.00
07/27/2004,04:30,992.75,992.75,992.75,992.75,0,1,1.00
07/27/2004,04:31,992.75,992.75,992.75,992.75,0,2,2.00
07/27/2004,04:33,992.75,992.75,992.75,992.75,0,47,47.00
07/27/2004,04:34,992.75,992.75,992.75,992.75,0,1,1.00
07/27/2004,04:35,992.75,992.75,992.75,992.75,0,2,2.00
07/27/2004,04:36,992.50,992.50,992.50,992.50,0,4,4.00
07/27/2004,04:38,992.75,992.75,992.75,992.75,16,0,16.00
07/27/2004,04:39,992.75,992.75,992.75,992.75,5,0,5.00
07/27/2004,04:40,992.75,992.75,992.75,992.75,31,0,31.00
07/27/2004,04:42,992.50,992.50,992.50,992.50,0,6,6.00
07/27/2004,04:44,992.75,992.75,992.75,992.75,1,0,1.00
07/27/2004,04:46,992.75,992.75,992.75,992.75,5,0,5.00
07/27/2004,04:47,992.75,992.75,992.75,992.75,43,0,43.00
07/27/2004,04:48,992.75,992.75,992.75,992.75,1,0,1.00
07/27/2004,04:49,992.75,992.75,992.75,992.75,23,0,23.00
07/27/2004,04:52,992.75,992.75,992.75,992.75,9,0,9.00
07/27/2004,04:53,992.75,992.75,992.50,992.75,7,1,8.00
07/27/2004,04:54,992.50,992.75,992.50,992.75,2,1,3.00
07/27/2004,04:55,992.75,992.75,992.50,992.50,1,1,2.00
07/27/2004,04:57,992.75,992.75,992.75,992.75,1,0,1.00
07/27/2004,05:00,992.50,992.75,992.50,992.75,4,1,5.00
07/27/2004,05:01,992.75,993.00,992.75,993.00,2,0,2.00
07/27/2004,05:02,992.75,993.00,992.50,992.50,5,57,62.00
07/27/2004,05:06,992.75,993.00,992.75,993.00,3,0,3.00
07/27/2004,05:07,992.75,992.75,992.75,992.75,0,1,1.00
07/27/2004,05:08,992.75,992.75,992.75,992.75,0,2,2.00
07/27/2004,05:09,993.00,993.00,993.00,993.00,2,0,2.00
07/27/2004,05:11,993.00,993.00,992.75,993.00,10,1,11.00
07/27/2004,05:12,993.00,993.00,993.00,993.00,18,0,18.00
07/27/2004,05:13,993.00,993.00,993.00,993.00,3,0,3.00
07/27/2004,05:16,993.00,993.00,993.00,993.00,19,0,19.00
07/27/2004,05:17,993.00,993.00,993.00,993.00,31,0,31.00
07/27/2004,05:20,993.00,993.00,993.00,993.00,2,0,2.00
07/27/2004,05:21,993.00,993.00,993.00,993.00,1,0,1.00
07/27/2004,05:26,992.75,992.75,992.75,992.75,0,65,65.00
07/27/2004,05:29,992.50,992.50,992.50,992.50,0,5,5.00
07/27/2004,05:30,992.50,992.50,992.25,992.50,33,36,69.00
07/27/2004,05:31,992.50,992.50,992.25,992.25,2,1,3.00
07/27/2004,05:32,992.50,992.50,992.50,992.50,1,0,1.00
07/27/2004,05:33,992.50,992.50,992.50,992.50,33,0,33.00
07/27/2004,05:34,992.50,992.75,992.50,992.75,26,0,26.00
07/27/2004,05:35,992.50,992.50,992.50,992.50,0,24,24.00
07/27/2004,05:37,992.75,992.75,992.75,992.75,81,0,81.00
07/27/2004,05:38,992.50,992.50,992.50,992.50,0,17,17.00
07/27/2004,05:40,992.50,992.50,992.50,992.50,0,24,24.00
07/27/2004,05:41,992.75,992.75,992.75,992.75,1,0,1.00
07/27/2004,05:42,992.75,992.75,992.75,992.75,49,0,49.00
07/27/2004,05:43,992.75,993.00,992.75,992.75,15,1,16.00
07/27/2004,05:44,992.75,992.75,992.75,992.75,0,5,5.00
07/27/2004,05:45,992.75,992.75,992.75,992.75,0,3,3.00
07/27/2004,05:46,992.75,993.00,992.75,993.00,1,2,3.00
07/27/2004,05:47,993.00,993.00,993.00,993.00,63,0,63.00
07/27/2004,05:48,992.75,993.00,992.75,993.00,67,1,68.00
07/27/2004,05:49,993.00,993.00,993.00,993.00,5,0,5.00
07/27/2004,05:50,993.00,993.25,993.00,993.25,20,0,20.00
07/27/2004,05:51,993.25,993.25,993.00,993.00,10,4,14.00
07/27/2004,05:52,993.00,993.00,993.00,993.00,0,5,5.00
07/27/2004,05:53,993.25,993.50,993.00,993.25,143,8,151.00
07/27/2004,05:54,993.50,993.50,993.25,993.50,24,2,26.00
07/27/2004,05:55,993.00,993.00,993.00,993.00,0,4,4.00
07/27/2004,05:58,993.00,993.00,993.00,993.00,0,1,1.00
07/27/2004,06:01,993.25,993.25,993.00,993.00,7,50,57.00
07/27/2004,06:03,993.00,993.00,992.75,992.75,0,91,91.00
07/27/2004,06:04,992.75,992.75,992.50,992.50,0,123,123.00
07/27/2004,06:05,992.75,993.00,992.75,993.00,10,0,10.00
07/27/2004,06:06,993.00,993.00,993.00,993.00,4,0,4.00
07/27/2004,06:07,993.00,993.50,993.00,993.25,137,2,139.00
07/27/2004,06:08,993.25,993.50,993.00,993.25,51,153,204.00
07/27/2004,06:09,993.00,993.00,992.75,992.75,0,189,189.00
07/27/2004,06:10,993.00,993.00,993.00,993.00,152,0,152.00
07/27/2004,06:11,993.00,993.00,993.00,993.00,26,0,26.00
07/27/2004,06:12,993.00,993.00,993.00,993.00,73,0,73.00
07/27/2004,06:13,993.00,993.00,993.00,993.00,7,0,7.00
07/27/2004,06:14,993.25,993.25,993.25,993.25,159,0,159.00
07/27/2004,06:15,993.25,993.25,993.25,993.25,3,0,3.00
07/27/2004,06:16,993.25,993.50,993.25,993.25,6,4,10.00
07/27/2004,06:17,993.25,993.25,993.25,993.25,0,23,23.00
07/27/2004,06:18,993.00,993.00,993.00,993.00,0,1,1.00
07/27/2004,06:19,993.25,993.25,993.25,993.25,1,0,1.00
07/27/2004,06:20,993.25,993.25,993.25,993.25,3,0,3.00
07/27/2004,06:21,993.25,993.25,993.00,993.00,1,2,3.00
07/27/2004,06:22,993.25,993.25,993.00,993.00,4,1,5.00
07/27/2004,06:23,993.25,993.25,993.00,993.00,8,1,9.00
07/27/2004,06:24,993.00,993.00,992.75,993.00,105,50,155.00
07/27/2004,06:25,993.00,993.00,992.50,992.50,1,120,121.00
07/27/2004,06:26,992.50,992.75,992.25,992.75,12,11,23.00
07/27/2004,06:27,992.75,992.75,992.50,992.75,81,13,94.00
07/27/2004,06:28,992.75,992.75,992.75,992.75,156,0,156.00
07/27/2004,06:29,993.00,993.25,993.00,993.25,156,82,238.00
07/27/2004,06:30,993.00,993.00,993.00,993.00,0,21,21.00
07/27/2004,06:31,993.00,993.00,993.00,993.00,0,63,63.00
07/27/2004,06:32,993.00,993.00,992.75,992.75,0,2,2.00
07/27/2004,06:33,993.00,993.00,993.00,993.00,53,0,53.00
07/27/2004,06:34,993.00,993.00,993.00,993.00,14,0,14.00
07/27/2004,06:35,993.00,993.00,993.00,993.00,111,0,111.00
07/27/2004,06:36,993.00,993.00,993.00,993.00,7,0,7.00
07/27/2004,06:37,993.25,993.25,993.00,993.00,1,9,10.00
07/27/2004,06:38,993.00,993.25,993.00,993.25,1,20,21.00
07/27/2004,06:39,992.75,992.75,992.75,992.75,0,97,97.00
07/27/2004,06:40,993.00,993.25,993.00,993.00,141,5,146.00
07/27/2004,06:41,993.00,993.25,992.75,992.75,7,22,29.00
07/27/2004,06:44,993.00,993.25,993.00,993.00,99,5,104.00
07/27/2004,06:45,993.00,993.00,993.00,993.00,0,5,5.00
07/27/2004,06:46,993.00,993.00,993.00,993.00,0,51,51.00
07/27/2004,06:47,993.00,993.00,993.00,993.00,0,4,4.00
07/27/2004,06:48,993.00,993.25,993.00,993.00,60,108,168.00
07/27/2004,06:49,993.25,993.25,993.25,993.25,72,0,72.00
07/27/2004,06:50,993.00,993.00,993.00,993.00,0,3,3.00
07/27/2004,06:51,993.00,993.00,993.00,993.00,0,2,2.00
07/27/2004,06:54,993.00,993.00,993.00,993.00,0,1,1.00
07/27/2004,06:55,993.25,993.25,993.00,993.00,11,31,42.00
07/27/2004,06:56,993.25,993.25,993.00,993.00,50,2,52.00
07/27/2004,06:57,993.00,993.50,993.00,993.25,232,33,265.00
07/27/2004,06:58,993.50,993.50,993.25,993.50,2,1,3.00
07/27/2004,06:59,993.25,993.25,993.25,993.25,0,1,1.00
07/27/2004,07:00,993.25,993.75,993.25,993.75,256,2,258.00
07/27/2004,07:01,993.50,993.75,993.50,993.75,14,16,30.00
07/27/2004,07:02,993.75,993.75,993.75,993.75,182,0,182.00
07/27/2004,07:03,993.75,994.00,993.75,994.00,126,76,202.00
07/27/2004,07:04,994.00,994.00,993.75,993.75,178,12,190.00
07/27/2004,07:05,993.75,993.75,993.75,993.75,0,116,116.00
07/27/2004,07:06,993.75,994.00,993.75,993.75,10,137,147.00
07/27/2004,07:07,993.75,993.75,993.75,993.75,0,104,104.00
07/27/2004,07:08,993.75,993.75,993.50,993.75,4,223,227.00
07/27/2004,07:09,993.75,993.75,993.75,993.75,6,0,6.00
07/27/2004,07:10,993.75,993.75,993.50,993.50,102,38,140.00
07/27/2004,07:11,993.50,993.75,993.50,993.50,6,20,26.00
07/27/2004,07:12,993.50,993.75,993.50,993.50,1,16,17.00
07/27/2004,07:13,993.50,993.75,993.50,993.75,26,1,27.00
07/27/2004,07:14,993.50,993.50,993.50,993.50,0,3,3.00
07/27/2004,07:15,993.75,993.75,993.75,993.75,139,0,139.00
07/27/2004,07:16,993.75,994.00,993.75,994.00,215,15,230.00
07/27/2004,07:17,994.00,994.25,994.00,994.00,181,22,203.00
07/27/2004,07:18,994.00,994.00,994.00,994.00,0,9,9.00
07/27/2004,07:19,994.25,994.25,994.00,994.00,35,2,37.00
07/27/2004,07:20,994.00,994.00,993.75,994.00,5,201,206.00
07/27/2004,07:21,994.00,994.00,993.75,994.00,5,43,48.00
07/27/2004,07:22,994.00,994.00,993.75,993.75,12,1,13.00
07/27/2004,07:23,994.00,994.00,994.00,994.00,160,0,160.00
07/27/2004,07:24,993.75,993.75,993.75,993.75,0,2,2.00
07/27/2004,07:25,994.00,994.00,993.75,994.00,42,2,44.00
07/27/2004,07:26,993.75,994.25,993.75,994.00,442,55,497.00
07/27/2004,07:27,994.00,994.00,994.00,994.00,0,114,114.00
07/27/2004,07:28,994.25,994.25,994.00,994.00,13,2,15.00
07/27/2004,07:29,994.25,994.25,994.00,994.00,411,1,412.00
07/27/2004,07:30,994.25,994.50,994.25,994.50,500,30,530.00
07/27/2004,07:31,994.50,994.75,994.50,994.50,64,21,85.00
07/27/2004,07:32,994.50,994.75,994.50,994.75,21,56,77.00
07/27/2004,07:33,994.50,994.75,994.50,994.75,12,2,14.00
07/27/2004,07:34,994.50,994.75,994.50,994.50,292,20,312.00
07/27/2004,07:35,994.50,994.50,994.50,994.50,0,142,142.00
07/27/2004,07:36,994.50,994.50,994.50,994.50,0,20,20.00
07/27/2004,07:37,994.50,994.75,994.50,994.50,104,61,165.00
07/27/2004,07:38,994.50,994.75,994.50,994.50,6,83,89.00
07/27/2004,07:39,994.50,994.50,994.25,994.25,0,44,44.00
07/27/2004,07:40,994.50,994.50,994.50,994.50,14,0,14.00
07/27/2004,07:41,994.50,994.50,994.25,994.50,68,1,69.00
07/27/2004,07:42,994.50,994.75,994.25,994.25,19,20,39.00
07/27/2004,07:43,994.25,994.25,994.25,994.25,0,9,9.00
07/27/2004,07:44,994.25,994.25,994.25,994.25,0,4,4.00
07/27/2004,07:45,994.50,994.50,994.25,994.50,28,1,29.00
07/27/2004,07:46,994.50,994.50,994.50,994.50,24,0,24.00
07/27/2004,07:47,994.50,994.50,994.25,994.50,115,1,116.00
07/27/2004,07:48,994.50,994.50,994.50,994.50,52,0,52.00
07/27/2004,07:49,994.50,994.50,994.25,994.25,4,5,9.00
07/27/2004,07:50,994.50,994.50,994.50,994.50,6,0,6.00
07/27/2004,07:51,994.25,994.50,994.25,994.50,11,1,12.00
07/27/2004,07:52,994.50,994.50,994.50,994.50,3,0,3.00
07/27/2004,07:53,994.25,994.25,994.25,994.25,0,145,145.00
07/27/2004,07:54,994.25,994.25,994.25,994.25,0,3,3.00
07/27/2004,07:55,994.25,994.25,994.25,994.25,0,18,18.00
07/27/2004,07:56,994.50,994.50,994.25,994.25,1,21,22.00
07/27/2004,07:57,994.50,994.50,993.75,993.75,40,226,266.00
07/27/2004,07:58,993.75,994.25,993.75,994.00,203,9,212.00
07/27/2004,07:59,994.00,994.00,993.75,994.00,9,65,74.00
07/27/2004,08:00,994.00,994.25,993.50,993.50,45,121,166.00
07/27/2004,08:01,993.50,993.75,993.50,993.50,1,223,224.00
07/27/2004,08:02,993.50,993.75,993.50,993.50,1,187,188.00
07/27/2004,08:03,993.50,993.75,993.50,993.50,3,91,94.00
07/27/2004,08:04,993.50,993.50,993.25,993.25,5,165,170.00
07/27/2004,08:05,993.50,993.50,993.25,993.25,20,5,25.00
07/27/2004,08:06,993.50,993.50,993.50,993.50,17,0,17.00
07/27/2004,08:07,993.50,993.50,993.50,993.50,1,0,1.00
07/27/2004,08:08,993.50,993.50,993.25,993.25,42,1,43.00
07/27/2004,08:09,993.25,993.50,993.25,993.50,3,7,10.00
07/27/2004,08:10,993.50,993.75,993.50,993.75,163,6,169.00
07/27/2004,08:11,993.75,994.00,993.50,994.00,63,1,64.00
07/27/2004,08:12,994.00,994.00,994.00,994.00,43,0,43.00
07/27/2004,08:13,993.75,993.75,993.75,993.75,0,23,23.00
07/27/2004,08:14,994.00,994.00,994.00,994.00,242,0,242.00
07/27/2004,08:16,994.00,994.00,993.75,993.75,5,20,25.00
07/27/2004,08:17,993.75,993.75,993.50,993.75,14,31,45.00
07/27/2004,08:18,994.00,994.00,993.75,993.75,21,24,45.00
07/27/2004,08:19,994.00,994.00,993.75,993.75,1,2,3.00
07/27/2004,08:20,994.00,994.00,993.75,993.75,120,18,138.00
07/27/2004,08:21,993.75,994.00,993.75,993.75,1,27,28.00
07/27/2004,08:22,993.75,993.75,993.75,993.75,0,4,4.00
07/27/2004,08:23,993.50,993.75,993.50,993.75,2,30,32.00
07/27/2004,08:24,993.50,993.75,993.50,993.75,31,1,32.00
07/27/2004,08:25,993.75,993.75,993.50,993.75,34,5,39.00
07/27/2004,08:26,993.75,993.75,993.50,993.75,94,50,144.00
07/27/2004,08:27,993.50,993.75,993.50,993.50,4,20,24.00
07/27/2004,08:28,993.50,993.75,993.50,993.50,100,7,107.00
07/27/2004,08:29,993.50,993.75,993.25,993.50,173,164,337.00
07/27/2004,08:30,993.50,993.75,993.25,993.25,160,359,519.00
07/27/2004,08:31,993.50,994.00,993.00,993.50,1330,879,2209.00
07/27/2004,08:32,993.50,994.00,993.25,993.75,1714,654,2368.00
07/27/2004,08:33,993.75,994.25,993.75,994.25,1917,771,2688.00
07/27/2004,08:34,994.25,994.50,993.75,994.00,861,1435,2296.00
07/27/2004,08:35,994.00,994.25,993.75,994.00,516,652,1168.00
07/27/2004,08:36,993.75,994.25,993.75,993.75,337,1003,1340.00
07/27/2004,08:37,993.75,994.75,993.50,994.50,1212,1023,2235.00
07/27/2004,08:38,994.25,994.50,993.50,993.75,770,1245,2015.00
07/27/2004,08:39,993.75,994.00,993.00,993.25,170,1674,1844.00
07/27/2004,08:40,993.50,993.75,993.25,993.50,325,1197,1522.00
07/27/2004,08:41,993.25,993.75,993.00,993.50,730,623,1353.00
07/27/2004,08:42,993.25,993.75,993.00,993.25,380,456,836.00
07/27/2004,08:43,993.25,994.00,993.25,993.75,1034,63,1097.00
07/27/2004,08:44,993.75,994.00,993.25,993.25,139,1108,1247.00
07/27/2004,08:45,993.25,994.00,993.25,993.50,758,548,1306.00
07/27/2004,08:46,993.75,994.50,993.50,994.50,1333,645,1978.00
07/27/2004,08:47,994.50,995.25,994.25,995.00,2022,393,2415.00
07/27/2004,08:48,994.75,995.25,994.75,995.00,1642,496,2138.00
07/27/2004,08:49,995.00,995.50,994.50,994.75,1115,1713,2828.00
07/27/2004,08:50,994.50,994.75,994.25,994.75,670,1053,1723.00
07/27/2004,08:51,994.75,995.00,994.25,994.50,521,709,1230.00
07/27/2004,08:52,994.50,994.75,994.00,994.75,607,800,1407.00
07/27/2004,08:53,994.75,995.25,994.50,995.25,984,274,1258.00
07/27/2004,08:54,995.25,995.50,995.00,995.00,1687,889,2576.00
07/27/2004,08:55,995.25,995.75,994.75,994.75,1028,1257,2285.00
07/27/2004,08:56,994.75,995.50,994.75,995.50,1507,69,1576.00
07/27/2004,08:57,995.50,995.50,995.00,995.00,921,663,1584.00
07/27/2004,08:58,995.25,995.75,994.75,995.50,1092,1782,2874.00
07/27/2004,08:59,995.50,995.75,995.25,995.50,584,205,789.00
07/27/2004,09:00,995.50,995.50,995.00,995.25,139,409,548.00
07/27/2004,09:01,995.50,996.75,995.25,996.50,2761,1071,3832.00
07/27/2004,09:02,996.50,997.00,996.25,996.25,1995,990,2985.00
07/27/2004,09:03,996.50,997.50,996.25,997.25,2144,757,2901.00
07/27/2004,09:04,997.25,997.50,996.75,996.75,636,495,1131.00
07/27/2004,09:05,997.00,997.25,996.75,996.75,150,160,310.00
07/27/2004,09:06,997.00,997.00,996.50,996.50,776,1118,1894.00
07/27/2004,09:07,996.50,997.25,996.50,997.25,2200,773,2973.00
07/27/2004,09:08,997.25,997.75,997.00,997.00,1327,1575,2902.00
07/27/2004,09:09,997.25,997.25,996.75,997.25,1195,185,1380.00
07/27/2004,09:10,997.00,997.25,996.75,996.75,427,626,1053.00
07/27/2004,09:11,996.75,997.75,996.75,997.25,1779,568,2347.00
07/27/2004,09:12,997.50,998.00,997.25,997.50,1538,233,1771.00
07/27/2004,09:13,997.25,998.25,997.25,998.00,2887,357,3244.00
07/27/2004,09:14,997.75,998.00,997.00,997.25,336,1188,1524.00
07/27/2004,09:15,997.25,997.50,997.00,997.25,313,203,516.00
07/27/2004,09:16,997.25,997.50,996.75,997.00,204,1617,1821.00
07/27/2004,09:17,997.00,997.00,996.75,996.75,124,1161,1285.00
07/27/2004,09:18,996.75,997.25,996.75,997.00,549,250,799.00
07/27/2004,09:19,996.75,997.00,996.75,997.00,327,113,440.00
07/27/2004,09:20,997.00,997.00,996.25,996.50,111,1527,1638.00
07/27/2004,09:21,996.50,996.75,996.25,996.75,777,168,945.00
07/27/2004,09:22,996.50,996.75,996.25,996.50,157,657,814.00
07/27/2004,09:23,996.50,996.75,996.00,996.75,533,672,1205.00
07/27/2004,09:24,996.50,996.75,996.25,996.50,232,211,443.00
07/27/2004,09:25,996.50,996.50,995.75,995.75,968,996,1964.00
07/27/2004,09:26,996.00,996.75,995.75,996.75,1103,163,1266.00
07/27/2004,09:27,996.50,997.00,996.50,996.75,1348,831,2179.00
07/27/2004,09:28,996.75,997.00,996.50,996.50,944,1408,2352.00
07/27/2004,09:29,996.75,997.00,996.50,996.75,489,330,819.00
07/27/2004,09:30,996.75,996.75,996.00,996.00,94,2064,2158.00
07/27/2004,09:31,996.00,996.25,995.75,996.00,650,1750,2400.00
07/27/2004,09:32,996.00,996.25,995.75,995.75,316,659,975.00
07/27/2004,09:33,995.75,996.00,995.25,995.25,203,2220,2423.00
07/27/2004,09:34,995.25,995.50,995.00,995.00,481,1911,2392.00
07/27/2004,09:35,995.00,995.25,994.75,994.75,497,1187,1684.00
07/27/2004,09:36,994.50,995.25,994.50,995.25,1113,446,1559.00
07/27/2004,09:37,995.00,995.25,994.75,995.25,794,478,1272.00
07/27/2004,09:38,995.00,995.25,995.00,995.25,887,131,1018.00
07/27/2004,09:39,995.25,995.50,995.00,995.25,693,120,813.00
07/27/2004,09:40,995.50,995.50,995.25,995.25,366,686,1052.00
07/27/2004,09:41,995.25,995.25,995.00,995.25,405,55,460.00
07/27/2004,09:42,995.25,995.75,995.25,995.25,744,152,896.00
07/27/2004,09:43,995.50,995.50,995.00,995.25,224,765,989.00
07/27/2004,09:44,995.25,995.75,995.25,995.75,223,55,278.00
07/27/2004,09:45,995.75,996.00,995.25,995.50,1191,1148,2339.00
07/27/2004,09:46,995.75,995.75,995.00,995.25,290,363,653.00
07/27/2004,09:47,995.50,995.75,995.00,995.75,290,165,455.00
07/27/2004,09:48,995.75,995.75,995.00,995.00,52,1158,1210.00
07/27/2004,09:49,995.00,995.00,994.00,994.25,461,2344,2805.00
07/27/2004,09:50,994.25,994.50,993.75,994.00,430,2756,3186.00
07/27/2004,09:51,994.00,994.50,993.75,994.00,779,1372,2151.00
07/27/2004,09:52,994.00,994.25,993.75,994.00,1955,580,2535.00
07/27/2004,09:53,994.25,994.50,993.75,993.75,384,1273,1657.00
07/27/2004,09:54,994.00,994.00,993.25,993.50,1154,3707,4861.00
07/27/2004,09:55,993.75,993.75,993.25,993.75,2686,1719,4405.00
07/27/2004,09:56,993.50,994.00,993.50,993.75,225,650,875.00
07/27/2004,09:57,993.75,994.25,993.75,994.25,1164,969,2133.00
07/27/2004,09:58,994.25,994.50,994.00,994.25,1352,423,1775.00
07/27/2004,09:59,994.00,994.25,993.75,993.75,139,373,512.00
07/27/2004,10:00,994.00,994.25,993.75,993.75,470,206,676.00
07/27/2004,10:01,994.00,994.00,993.50,993.75,203,887,1090.00
07/27/2004,10:02,993.75,993.75,993.25,993.50,1163,1846,3009.00
07/27/2004,10:03,993.75,994.25,993.50,994.25,1121,627,1748.00
07/27/2004,10:04,994.25,994.50,993.75,994.50,2352,721,3073.00
07/27/2004,10:05,994.25,994.75,994.25,994.50,1353,973,2326.00
07/27/2004,10:06,994.75,994.75,994.25,994.50,407,1148,1555.00
07/27/2004,10:07,994.25,994.75,994.25,994.50,247,507,754.00
07/27/2004,10:08,994.50,995.00,994.25,995.00,1883,882,2765.00
07/27/2004,10:09,994.75,995.00,994.25,994.50,226,470,696.00
07/27/2004,10:10,994.50,994.75,994.25,994.25,154,301,455.00
07/27/2004,10:11,994.25,994.50,994.00,994.25,612,1010,1622.00
07/27/2004,10:12,994.25,994.50,994.25,994.50,69,387,456.00
07/27/2004,10:13,994.50,994.50,994.00,994.00,15,768,783.00
07/27/2004,10:14,994.25,994.25,993.75,993.75,33,1037,1070.00
07/27/2004,10:15,993.75,994.00,993.50,993.75,1393,681,2074.00
07/27/2004,10:16,993.75,994.00,993.25,993.50,627,1279,1906.00
07/27/2004,10:17,993.50,994.00,993.25,994.00,2286,800,3086.00
07/27/2004,10:18,994.00,994.00,993.75,994.00,288,192,480.00
07/27/2004,10:19,993.75,994.00,993.50,993.50,271,630,901.00
07/27/2004,10:20,993.50,994.25,993.25,993.75,1119,563,1682.00
07/27/2004,10:21,993.75,994.00,993.50,993.75,621,616,1237.00
07/27/2004,10:22,993.75,994.50,993.50,994.00,728,1020,1748.00
07/27/2004,10:23,994.00,994.75,994.00,994.75,887,375,1262.00
07/27/2004,10:24,994.50,995.00,994.25,995.00,2128,998,3126.00
07/27/2004,10:25,995.25,995.50,995.00,995.25,964,338,1302.00
07/27/2004,10:26,995.25,995.50,995.00,995.25,786,424,1210.00
07/27/2004,10:27,995.00,995.25,994.75,995.00,243,527,770.00
07/27/2004,10:28,995.00,995.25,994.75,994.75,72,326,398.00
07/27/2004,10:29,994.75,995.00,994.50,994.50,282,473,755.00
07/27/2004,10:30,994.50,994.75,994.50,994.75,330,170,500.00
07/27/2004,10:31,994.75,994.75,994.25,994.50,354,369,723.00
07/27/2004,10:32,994.50,994.75,994.25,994.50,183,293,476.00
07/27/2004,10:33,994.50,995.00,994.50,994.75,646,202,848.00
07/27/2004,10:34,995.00,995.00,994.50,995.00,1035,177,1212.00
07/27/2004,10:35,995.00,995.25,995.00,995.00,129,397,526.00
07/27/2004,10:36,995.00,995.25,995.00,995.00,233,161,394.00
07/27/2004,10:37,995.00,995.25,995.00,995.25,1163,39,1202.00
07/27/2004,10:38,995.50,995.75,995.25,995.50,867,761,1628.00
07/27/2004,10:39,995.50,995.50,995.00,995.00,41,827,868.00
07/27/2004,10:40,995.00,995.25,994.25,994.50,902,1876,2778.00
07/27/2004,10:41,994.25,994.75,994.25,994.50,743,194,937.00
07/27/2004,10:42,994.50,994.75,994.25,994.50,133,543,676.00
07/27/2004,10:43,994.50,994.75,994.50,994.75,127,802,929.00
07/27/2004,10:44,994.50,994.75,993.75,993.75,143,2203,2346.00
07/27/2004,10:45,993.75,994.00,993.25,993.50,1191,2122,3313.00
07/27/2004,10:46,993.50,993.75,993.25,993.50,328,1091,1419.00
07/27/2004,10:47,993.75,993.75,992.50,993.25,1580,1943,3523.00
07/27/2004,10:48,993.25,993.25,992.75,993.25,775,444,1219.00
07/27/2004,10:49,993.00,993.50,993.00,993.00,435,626,1061.00
07/27/2004,10:50,993.25,993.25,992.75,993.00,111,238,349.00
07/27/2004,10:51,993.25,994.00,993.00,994.00,1300,355,1655.00
07/27/2004,10:52,994.00,994.00,993.75,994.00,596,647,1243.00
07/27/2004,10:53,993.75,994.00,993.25,993.50,1148,1020,2168.00
07/27/2004,10:54,993.50,994.25,993.25,994.00,1967,1273,3240.00
07/27/2004,10:55,993.50,994.75,993.50,994.50,1295,278,1573.00
07/27/2004,10:56,994.50,994.75,993.75,993.75,460,1006,1466.00
07/27/2004,10:57,994.00,994.50,993.50,994.50,1779,514,2293.00
07/27/2004,10:58,994.50,995.25,994.50,995.00,2319,656,2975.00
07/27/2004,10:59,995.25,995.50,995.00,995.00,2225,837,3062.00
07/27/2004,11:00,995.00,995.25,994.75,994.75,468,765,1233.00
07/27/2004,11:01,994.75,995.25,994.75,995.25,1245,428,1673.00
07/27/2004,11:02,995.25,995.50,995.00,995.50,1031,114,1145.00
07/27/2004,11:03,995.50,996.00,995.25,995.75,1473,548,2021.00
07/27/2004,11:04,995.75,995.75,995.25,995.75,621,1159,1780.00
07/27/2004,11:05,995.50,995.75,995.25,995.50,388,613,1001.00
07/27/2004,11:06,995.50,995.75,995.00,995.75,662,843,1505.00
07/27/2004,11:07,995.50,995.75,995.25,995.25,25,444,469.00
07/27/2004,11:08,995.25,995.50,995.25,995.25,349,324,673.00
07/27/2004,11:09,995.50,995.75,995.25,995.75,838,42,880.00
07/27/2004,11:10,995.50,996.50,995.50,996.25,1912,613,2525.00
07/27/2004,11:11,996.25,996.25,995.75,996.00,837,917,1754.00
07/27/2004,11:12,996.25,996.25,995.75,995.75,306,633,939.00
07/27/2004,11:13,995.75,996.25,995.50,996.25,718,163,881.00
07/27/2004,11:14,996.25,996.25,995.75,996.00,497,202,699.00
07/27/2004,11:15,996.00,996.25,995.75,995.75,597,83,680.00
07/27/2004,11:16,996.00,996.50,996.00,996.25,352,301,653.00
07/27/2004,11:17,996.25,996.25,996.00,996.25,147,62,209.00
07/27/2004,11:18,996.00,997.00,996.00,996.75,1799,225,2024.00
07/27/2004,11:19,996.50,997.00,996.50,996.75,781,398,1179.00
07/27/2004,11:20,996.75,997.00,996.50,996.75,168,154,322.00
07/27/2004,11:21,996.50,996.75,996.50,996.75,499,58,557.00
07/27/2004,11:22,996.75,997.50,996.50,997.50,1429,382,1811.00
07/27/2004,11:23,997.25,997.75,996.75,997.25,2520,1653,4173.00
07/27/2004,11:24,997.25,997.75,997.25,997.50,1605,806,2411.00
07/27/2004,11:25,997.25,997.75,997.25,997.50,675,351,1026.00
07/27/2004,11:26,997.50,997.75,997.25,997.50,407,1070,1477.00
07/27/2004,11:27,997.25,997.50,997.25,997.25,375,315,690.00
07/27/2004,11:28,997.25,997.50,997.25,997.25,788,1305,2093.00
07/27/2004,11:29,997.50,998.00,997.25,997.75,1674,396,2070.00
07/27/2004,11:30,997.75,998.00,997.50,997.50,468,172,640.00
07/27/2004,11:31,997.50,997.50,997.00,997.25,229,1652,1881.00
07/27/2004,11:32,997.00,997.25,997.00,997.00,211,186,397.00
07/27/2004,11:33,997.00,997.25,996.75,996.75,219,450,669.00
07/27/2004,11:34,996.75,997.50,996.75,997.50,760,286,1046.00
07/27/2004,11:35,997.25,997.50,997.00,997.00,35,482,517.00
07/27/2004,11:36,996.75,997.00,996.50,996.75,149,599,748.00
07/27/2004,11:37,996.50,997.00,996.50,996.75,282,488,770.00
07/27/2004,11:38,996.75,996.75,995.75,996.00,197,2910,3107.00
07/27/2004,11:39,995.75,996.25,995.75,996.00,226,312,538.00
07/27/2004,11:40,996.00,996.25,995.75,996.00,158,274,432.00
07/27/2004,11:41,996.25,996.50,996.00,996.50,612,39,651.00
07/27/2004,11:42,996.25,996.50,996.00,996.00,98,127,225.00
07/27/2004,11:43,996.00,996.25,995.75,996.00,237,583,820.00
07/27/2004,11:44,996.00,996.25,995.75,995.75,65,397,462.00
07/27/2004,11:45,996.00,996.25,995.50,996.25,865,724,1589.00
07/27/2004,11:46,996.25,996.25,996.00,996.25,41,23,64.00
07/27/2004,11:47,996.25,996.25,995.75,995.75,42,318,360.00
07/27/2004,11:48,995.75,996.50,995.75,996.25,1588,95,1683.00
07/27/2004,11:49,996.50,997.00,996.25,996.75,582,253,835.00
07/27/2004,11:50,997.00,997.00,996.00,996.00,741,826,1567.00
07/27/2004,11:51,996.25,997.25,996.00,997.25,2506,553,3059.00
07/27/2004,11:52,997.25,997.50,997.00,997.50,1561,1513,3074.00
07/27/2004,11:53,997.50,997.75,997.25,997.50,975,1230,2205.00
07/27/2004,11:54,997.25,997.75,997.25,997.50,906,126,1032.00
07/27/2004,11:55,997.75,997.75,997.50,997.50,515,93,608.00
07/27/2004,11:56,997.75,998.00,997.50,998.00,520,156,676.00
07/27/2004,11:57,998.00,998.75,997.75,998.25,4461,2016,6477.00
07/27/2004,11:58,998.00,998.75,998.00,998.50,1081,1291,2372.00
07/27/2004,11:59,998.25,998.50,998.00,998.25,265,617,882.00
07/27/2004,12:00,998.00,998.00,997.50,997.75,158,508,666.00
07/27/2004,12:01,998.00,998.00,997.25,997.25,158,1599,1757.00
07/27/2004,12:02,997.25,997.50,997.00,997.00,239,796,1035.00
07/27/2004,12:03,997.00,997.50,996.25,996.25,462,2306,2768.00
07/27/2004,12:04,996.50,996.75,996.25,996.75,545,33,578.00
07/27/2004,12:05,996.75,997.00,996.50,997.00,155,198,353.00
07/27/2004,12:06,997.00,997.00,996.75,996.75,110,618,728.00
07/27/2004,12:07,996.75,997.00,995.75,996.25,366,2091,2457.00
07/27/2004,12:08,996.25,996.25,995.75,996.25,388,844,1232.00
07/27/2004,12:09,996.25,996.50,996.00,996.25,260,311,571.00
07/27/2004,12:10,996.00,996.50,996.00,996.25,237,618,855.00
07/27/2004,12:11,996.25,996.25,996.00,996.00,301,154,455.00
07/27/2004,12:12,996.25,996.50,995.50,995.75,224,2019,2243.00
07/27/2004,12:13,995.50,995.75,995.25,995.50,1417,1432,2849.00
07/27/2004,12:14,995.50,996.00,995.25,996.00,772,432,1204.00
07/27/2004,12:15,995.75,996.25,995.50,996.25,519,504,1023.00
07/27/2004,12:16,996.25,996.50,996.25,996.50,417,58,475.00
07/27/2004,12:17,996.50,996.50,996.25,996.25,491,496,987.00
07/27/2004,12:18,996.00,996.25,995.75,996.00,420,629,1049.00
07/27/2004,12:19,996.00,996.25,996.00,996.00,590,162,752.00
07/27/2004,12:20,996.00,996.25,996.00,996.00,6,624,630.00
07/27/2004,12:21,996.00,996.25,996.00,996.25,231,555,786.00
07/27/2004,12:22,996.50,996.50,996.25,996.25,682,117,799.00
07/27/2004,12:23,996.25,997.00,996.25,996.75,774,57,831.00
07/27/2004,12:24,997.00,997.00,996.25,996.25,70,434,504.00
07/27/2004,12:25,996.25,997.00,996.25,996.50,272,88,360.00
07/27/2004,12:26,996.50,996.75,996.50,996.75,46,43,89.00
07/27/2004,12:27,996.50,996.75,996.50,996.50,26,200,226.00
07/27/2004,12:28,996.50,996.75,996.50,996.50,233,15,248.00
07/27/2004,12:29,996.75,996.75,996.50,996.50,82,160,242.00
07/27/2004,12:30,996.75,997.00,996.50,996.75,421,13,434.00
07/27/2004,12:31,997.00,997.00,995.75,996.00,514,1458,1972.00
07/27/2004,12:32,996.00,996.25,995.75,996.00,417,409,826.00
07/27/2004,12:33,996.00,996.50,996.00,996.00,192,354,546.00
07/27/2004,12:34,996.00,996.25,996.00,996.25,158,29,187.00
07/27/2004,12:35,996.00,996.50,996.00,996.00,115,280,395.00
07/27/2004,12:36,996.25,996.25,996.00,996.00,409,78,487.00
07/27/2004,12:37,996.00,996.25,995.50,995.50,349,937,1286.00
07/27/2004,12:38,995.50,996.00,995.50,995.75,268,315,583.00
07/27/2004,12:39,995.75,996.00,994.75,994.75,119,3589,3708.00
07/27/2004,12:40,994.50,995.25,994.50,994.75,1947,1316,3263.00
07/27/2004,12:41,994.75,995.25,994.75,995.00,991,1083,2074.00
07/27/2004,12:42,995.00,995.25,994.75,995.00,244,70,314.00
07/27/2004,12:43,995.00,995.25,994.75,994.75,117,782,899.00
07/27/2004,12:44,994.75,995.25,994.75,995.00,182,417,599.00
07/27/2004,12:45,995.00,995.25,994.75,995.00,187,215,402.00
07/27/2004,12:46,995.25,995.25,994.00,994.25,517,2356,2873.00
07/27/2004,12:47,994.25,995.00,994.25,995.00,831,215,1046.00
07/27/2004,12:48,995.00,995.25,994.75,995.25,471,253,724.00
07/27/2004,12:49,995.25,995.50,995.00,995.50,712,114,826.00
07/27/2004,12:50,995.50,995.75,995.25,995.50,980,368,1348.00
07/27/2004,12:51,995.50,995.75,995.00,995.00,359,545,904.00
07/27/2004,12:52,995.25,995.50,995.25,995.25,190,285,475.00
07/27/2004,12:53,995.25,995.50,995.25,995.50,468,34,502.00
07/27/2004,12:54,995.75,996.00,995.50,995.75,875,367,1242.00
07/27/2004,12:55,996.00,996.00,995.50,995.75,316,396,712.00
07/27/2004,12:56,995.75,996.00,995.50,995.50,148,161,309.00
07/27/2004,12:57,995.50,996.00,995.50,995.50,127,47,174.00
07/27/2004,12:58,995.50,996.25,995.50,996.25,1230,51,1281.00
07/27/2004,12:59,996.25,996.25,996.00,996.25,180,34,214.00
07/27/2004,13:00,996.00,996.50,996.00,996.25,343,230,573.00
07/27/2004,13:01,996.00,996.25,995.75,996.00,90,251,341.00
07/27/2004,13:02,995.75,996.75,995.75,996.75,420,127,547.00
07/27/2004,13:03,996.75,997.00,996.50,997.00,757,405,1162.00
07/27/2004,13:04,996.75,997.00,996.50,996.50,283,662,945.00
07/27/2004,13:05,996.75,996.75,995.75,996.00,375,522,897.00
07/27/2004,13:06,995.75,996.25,995.75,996.00,779,90,869.00
07/27/2004,13:07,996.00,996.25,996.00,996.25,332,134,466.00
07/27/2004,13:08,996.50,996.75,996.25,996.50,606,73,679.00
07/27/2004,13:09,996.50,996.75,996.00,996.50,458,209,667.00
07/27/2004,13:10,996.50,997.25,996.50,997.00,1669,507,2176.00
07/27/2004,13:11,997.00,997.00,996.50,996.50,197,622,819.00
07/27/2004,13:12,996.50,996.75,996.00,996.00,176,701,877.00
07/27/2004,13:13,996.00,996.50,996.00,996.50,495,79,574.00
07/27/2004,13:14,996.50,997.00,996.50,996.75,962,1128,2090.00
07/27/2004,13:15,996.75,997.00,996.25,996.25,105,1306,1411.00
07/27/2004,13:16,996.25,996.75,996.00,996.25,204,416,620.00
07/27/2004,13:17,996.25,996.50,995.25,995.25,491,1409,1900.00
07/27/2004,13:18,995.50,995.50,995.00,995.50,813,566,1379.00
07/27/2004,13:19,995.25,995.75,995.00,995.75,641,270,911.00
07/27/2004,13:20,995.50,996.00,995.50,996.00,711,40,751.00
07/27/2004,13:21,996.00,996.75,996.00,996.50,1112,628,1740.00
07/27/2004,13:22,996.25,996.75,996.25,996.50,73,597,670.00
07/27/2004,13:23,996.50,997.50,996.50,997.25,2545,137,2682.00
07/27/2004,13:24,997.00,997.25,996.75,997.00,348,1285,1633.00
07/27/2004,13:25,997.25,997.75,997.00,997.75,3186,1215,4401.00
07/27/2004,13:26,998.00,998.00,997.25,997.25,1550,1258,2808.00
07/27/2004,13:27,997.50,997.75,997.25,997.50,859,490,1349.00
07/27/2004,13:28,997.50,998.50,997.25,998.25,2282,847,3129.00
07/27/2004,13:29,998.50,999.25,998.50,999.00,3456,1464,4920.00
07/27/2004,13:30,999.00,999.75,999.00,999.75,2402,656,3058.00
07/27/2004,13:31,999.75,1000.00,999.00,999.00,1721,2117,3838.00
07/27/2004,13:32,999.00,999.50,999.00,999.00,672,1148,1820.00
07/27/2004,13:33,999.00,1000.00,999.00,999.00,2032,1072,3104.00
07/27/2004,13:34,999.00,999.25,998.75,999.00,1284,509,1793.00
07/27/2004,13:35,999.00,999.50,999.00,999.00,710,531,1241.00
07/27/2004,13:36,999.25,999.25,998.75,999.00,674,719,1393.00
07/27/2004,13:37,999.00,999.50,999.00,999.00,1507,741,2248.00
07/27/2004,13:38,999.25,999.50,999.25,999.50,375,117,492.00
07/27/2004,13:39,999.50,1000.00,999.25,1000.00,1914,1456,3370.00
07/27/2004,13:40,1000.00,1001.25,1000.00,1001.00,3629,1425,5054.00
07/27/2004,13:41,1000.75,1001.50,1000.75,1001.25,2367,1056,3423.00
07/27/2004,13:42,1001.50,1001.75,1001.00,1001.50,3715,1261,4976.00
07/27/2004,13:43,1001.50,1001.75,1001.00,1001.25,650,1166,1816.00
07/27/2004,13:44,1001.00,1001.50,1001.00,1001.50,1133,578,1711.00
07/27/2004,13:45,1001.50,1001.75,1001.25,1001.50,545,283,828.00
07/27/2004,13:46,1001.25,1002.00,1001.25,1002.00,2603,1618,4221.00
07/27/2004,13:47,1002.00,1002.50,1001.50,1002.00,2497,2144,4641.00
07/27/2004,13:48,1002.00,1002.50,1001.75,1001.75,739,1521,2260.00
07/27/2004,13:49,1002.00,1002.00,1001.25,1001.50,1139,2436,3575.00
07/27/2004,13:50,1001.50,1001.75,1001.25,1001.50,690,478,1168.00
07/27/2004,13:51,1001.50,1001.75,1001.25,1001.50,492,1144,1636.00
07/27/2004,13:52,1001.25,1001.25,1000.75,1000.75,148,1400,1548.00
07/27/2004,13:53,1000.75,1001.25,1000.50,1000.50,950,1396,2346.00
07/27/2004,13:54,1000.50,1000.75,1000.50,1000.50,251,1263,1514.00
07/27/2004,13:55,1000.50,1001.00,1000.50,1000.75,1543,332,1875.00
07/27/2004,13:56,1000.75,1001.25,1000.50,1000.75,237,750,987.00
07/27/2004,13:57,1000.50,1001.00,1000.50,1001.00,421,82,503.00
07/27/2004,13:58,1001.00,1001.25,1000.75,1001.00,1559,1050,2609.00
07/27/2004,13:59,1001.00,1001.75,1001.00,1001.75,2647,295,2942.00
07/27/2004,14:00,1001.50,1001.75,1001.25,1001.25,832,489,1321.00
07/27/2004,14:01,1001.25,1002.00,1001.25,1001.75,1060,101,1161.00
07/27/2004,14:02,1002.00,1002.75,1001.75,1002.50,2311,652,2963.00
07/27/2004,14:03,1002.25,1002.50,1001.25,1001.75,381,1339,1720.00
07/27/2004,14:04,1001.50,1002.25,1001.50,1002.25,605,383,988.00
07/27/2004,14:05,1002.00,1002.75,1001.75,1002.50,1167,193,1360.00
07/27/2004,14:06,1002.50,1003.25,1002.25,1002.25,2404,1305,3709.00
07/27/2004,14:07,1002.25,1002.50,1001.50,1001.50,278,685,963.00
07/27/2004,14:08,1001.50,1002.00,1001.50,1001.75,580,323,903.00
07/27/2004,14:09,1002.00,1002.25,1001.75,1002.25,440,120,560.00
07/27/2004,14:10,1002.00,1002.50,1002.00,1002.25,883,332,1215.00
07/27/2004,14:11,1002.50,1003.25,1002.50,1002.75,2068,1124,3192.00
07/27/2004,14:12,1002.75,1003.00,1002.50,1002.75,875,491,1366.00
07/27/2004,14:13,1002.75,1003.00,1002.75,1003.00,1318,518,1836.00
07/27/2004,14:14,1003.00,1003.75,1002.75,1003.50,2484,322,2806.00
07/27/2004,14:15,1003.75,1004.00,1003.25,1003.50,1770,1659,3429.00
07/27/2004,14:16,1003.25,1003.50,1002.50,1002.75,809,1334,2143.00
07/27/2004,14:17,1002.75,1003.00,1002.25,1002.25,371,1499,1870.00
07/27/2004,14:18,1002.25,1002.75,1002.25,1002.25,595,510,1105.00
07/27/2004,14:19,1002.25,1002.50,1002.00,1002.25,736,910,1646.00
07/27/2004,14:20,1002.50,1003.00,1002.25,1003.00,1476,53,1529.00
07/27/2004,14:21,1002.75,1003.00,1002.25,1002.50,277,818,1095.00
07/27/2004,14:22,1002.50,1002.75,1002.25,1002.50,646,187,833.00
07/27/2004,14:23,1002.50,1003.00,1002.25,1002.75,463,1021,1484.00
07/27/2004,14:24,1002.75,1002.75,1002.25,1002.50,332,486,818.00
07/27/2004,14:25,1002.25,1002.50,1002.00,1002.25,451,396,847.00
07/27/2004,14:26,1002.50,1002.75,1002.25,1002.25,196,229,425.00
07/27/2004,14:27,1002.25,1002.50,1002.00,1002.25,346,305,651.00
07/27/2004,14:28,1002.50,1002.75,1002.25,1002.50,573,110,683.00
07/27/2004,14:29,1002.50,1002.75,1002.50,1002.75,144,49,193.00
07/27/2004,14:30,1002.50,1002.75,1002.00,1002.25,231,1161,1392.00
07/27/2004,14:31,1002.25,1002.25,1001.75,1002.00,810,1722,2532.00
07/27/2004,14:32,1002.00,1002.00,1001.50,1001.75,69,1302,1371.00
07/27/2004,14:33,1001.75,1002.25,1001.75,1002.00,622,330,952.00
07/27/2004,14:34,1001.75,1002.50,1001.75,1002.25,1506,287,1793.00
07/27/2004,14:35,1002.25,1002.25,1002.00,1002.00,727,832,1559.00
07/27/2004,14:36,1002.00,1002.00,1001.50,1001.50,583,726,1309.00
07/27/2004,14:37,1001.50,1002.00,1001.25,1001.75,582,1163,1745.00
07/27/2004,14:38,1002.00,1002.00,1001.50,1001.50,58,444,502.00
07/27/2004,14:39,1001.75,1001.75,1001.25,1001.50,484,1177,1661.00
07/27/2004,14:40,1001.50,1001.75,1001.25,1001.50,735,240,975.00
07/27/2004,14:41,1001.50,1002.00,1001.25,1002.00,1544,1106,2650.00
07/27/2004,14:42,1002.00,1002.50,1001.75,1002.50,2490,322,2812.00
07/27/2004,14:43,1002.50,1003.00,1002.50,1002.50,850,1280,2130.00
07/27/2004,14:44,1002.50,1003.00,1002.25,1003.00,1823,324,2147.00
07/27/2004,14:45,1002.75,1003.50,1002.75,1003.50,2752,520,3272.00
07/27/2004,14:46,1003.25,1003.75,1003.25,1003.50,1063,716,1779.00
07/27/2004,14:47,1003.50,1003.50,1003.00,1003.25,554,1311,1865.00
07/27/2004,14:48,1003.25,1003.50,1003.25,1003.50,308,322,630.00
07/27/2004,14:49,1003.25,1003.50,1003.25,1003.25,388,360,748.00
07/27/2004,14:50,1003.00,1003.50,1002.50,1002.50,653,2443,3096.00
07/27/2004,14:51,1002.50,1002.50,1002.25,1002.25,928,1320,2248.00
07/27/2004,14:52,1002.25,1002.50,1002.25,1002.50,91,544,635.00
07/27/2004,14:53,1002.25,1002.50,1002.00,1002.25,187,874,1061.00
07/27/2004,14:54,1002.25,1002.25,1001.50,1001.75,666,1856,2522.00
07/27/2004,14:55,1001.75,1002.00,1001.50,1002.00,868,577,1445.00
07/27/2004,14:56,1002.00,1002.00,1001.50,1001.50,471,802,1273.00
07/27/2004,14:57,1001.75,1002.00,1001.50,1001.75,1056,267,1323.00
07/27/2004,14:58,1002.00,1002.50,1001.75,1002.50,2625,432,3057.00
07/27/2004,14:59,1002.25,1002.75,1002.25,1002.25,1623,719,2342.00
07/27/2004,15:00,1002.25,1002.50,1001.50,1001.75,1268,4839,6107.00
07/27/2004,15:01,1002.00,1002.25,1001.50,1002.00,2329,1790,4119.00
07/27/2004,15:02,1002.25,1002.25,1001.50,1001.75,672,2873,3545.00
07/27/2004,15:03,1001.75,1002.00,1001.25,1001.25,616,2221,2837.00
07/27/2004,15:04,1001.50,1001.75,1001.25,1001.50,1116,967,2083.00
07/27/2004,15:05,1001.50,1002.00,1001.25,1001.75,1392,235,1627.00
07/27/2004,15:06,1001.75,1002.00,1001.50,1001.50,824,469,1293.00
07/27/2004,15:07,1001.50,1002.00,1001.50,1001.75,514,763,1277.00
07/27/2004,15:08,1001.75,1001.75,1001.25,1001.75,273,946,1219.00
07/27/2004,15:09,1001.50,1001.75,1001.25,1001.25,108,313,421.00
07/27/2004,15:10,1001.25,1001.50,1000.75,1001.00,1280,2846,4126.00
07/27/2004,15:11,1001.25,1001.25,1000.75,1000.75,117,745,862.00
07/27/2004,15:12,1001.00,1001.00,1000.75,1000.75,289,138,427.00
07/27/2004,15:13,1001.00,1001.25,1000.50,1000.75,1225,1505,2730.00
07/27/2004,15:14,1000.75,1001.00,1000.25,1001.00,772,1355,2127.00
07/27/2004,15:15,1001.00,1001.00,1000.25,1000.75,2819,2422,5241.00
07/27/2004,15:16,1000.75,1000.75,1000.25,1000.25,14,374,388.00
07/27/2004,15:31,1000.50,1000.75,1000.25,1000.25,58,244,302.00
07/27/2004,15:32,1000.50,1000.50,1000.25,1000.50,7,2,9.00
07/27/2004,15:33,1000.25,1000.50,1000.25,1000.25,9,169,178.00
07/27/2004,15:34,1000.25,1000.25,1000.00,1000.25,26,59,85.00
07/27/2004,15:35,1000.25,1000.25,1000.00,1000.25,9,7,16.00
07/27/2004,15:36,1000.25,1000.25,1000.00,1000.25,104,3,107.00
07/27/2004,15:37,1000.25,1000.25,1000.25,1000.25,3,0,3.00
07/27/2004,15:38,1000.25,1000.25,1000.25,1000.25,84,0,84.00
07/27/2004,15:40,1000.50,1000.50,1000.25,1000.50,109,1,110.00
07/27/2004,15:41,1000.50,1000.75,1000.50,1000.75,32,0,32.00
07/27/2004,15:42,1000.50,1000.50,1000.25,1000.25,25,118,143.00
07/27/2004,15:43,1000.50,1000.50,1000.50,1000.50,39,0,39.00
07/27/2004,15:44,1000.50,1000.50,1000.25,1000.25,63,20,83.00
07/27/2004,15:46,1000.50,1000.50,1000.50,1000.50,53,0,53.00
07/27/2004,15:47,1000.75,1000.75,1000.75,1000.75,2,0,2.00
07/27/2004,15:48,1000.75,1000.75,1000.50,1000.75,82,2,84.00
07/27/2004,15:49,1000.75,1000.75,1000.75,1000.75,46,0,46.00
07/27/2004,15:51,1000.75,1000.75,1000.75,1000.75,53,0,53.00
07/27/2004,15:52,1000.75,1000.75,1000.75,1000.75,1,0,1.00
07/27/2004,15:53,1000.50,1000.50,1000.50,1000.50,0,2,2.00
07/27/2004,15:55,1000.50,1000.50,1000.50,1000.50,0,47,47.00
07/27/2004,15:56,1000.50,1000.75,1000.50,1000.75,1,2,3.00
07/27/2004,15:57,1000.50,1000.50,1000.50,1000.50,0,7,7.00
07/27/2004,15:58,1000.50,1000.50,1000.50,1000.50,0,29,29.00
07/27/2004,15:59,1000.75,1000.75,1000.50,1000.75,51,4,55.00
07/27/2004,16:00,1000.50,1000.75,1000.50,1000.75,52,4,56.00
07/27/2004,17:01,1001.00,1001.50,1001.00,1001.50,260,8,268.00
07/27/2004,17:02,1001.50,1001.50,1001.50,1001.50,23,0,23.00
07/27/2004,17:06,1001.50,1001.50,1001.50,1001.50,3,0,3.00
07/27/2004,17:10,1001.25,1001.25,1001.25,1001.25,0,1,1.00
07/27/2004,17:12,1001.25,1001.25,1001.25,1001.25,0,3,3.00
07/27/2004,17:13,1001.25,1001.25,1001.25,1001.25,0,25,25.00
07/27/2004,17:16,1001.50,1001.50,1001.50,1001.50,1,0,1.00
07/27/2004,17:19,1001.50,1001.50,1001.50,1001.50,1,0,1.00
07/27/2004,17:20,1001.25,1001.25,1001.25,1001.25,0,6,6.00
07/27/2004,17:22,1001.50,1001.75,1001.50,1001.75,178,0,178.00
07/27/2004,17:26,1001.50,1001.50,1001.50,1001.50,0,4,4.00
07/27/2004,17:27,1001.50,1001.50,1001.50,1001.50,0,101,101.00
07/27/2004,17:28,1001.50,1001.50,1001.25,1001.25,0,15,15.00
07/27/2004,17:29,1001.50,1001.50,1001.50,1001.50,3,0,3.00
07/27/2004,17:30,1001.50,1001.50,1001.50,1001.50,2,0,2.00
07/27/2004,17:32,1001.25,1001.25,1001.25,1001.25,0,1,1.00
07/27/2004,17:33,1001.50,1001.75,1001.50,1001.50,26,6,32.00
07/27/2004,17:35,1001.50,1001.75,1001.50,1001.50,12,14,26.00
07/27/2004,17:36,1001.50,1001.50,1001.50,1001.50,0,7,7.00
07/27/2004,17:37,1001.50,1001.50,1001.50,1001.50,0,1,1.00
07/27/2004,17:38,1001.50,1001.50,1001.50,1001.50,0,3,3.00
07/27/2004,17:40,1001.50,1001.50,1001.50,1001.50,0,1,1.00
07/27/2004,17:41,1001.50,1001.75,1001.50,1001.75,5,2,7.00
07/27/2004,17:42,1001.75,1001.75,1001.75,1001.75,5,0,5.00
07/27/2004,17:43,1001.50,1001.50,1001.50,1001.50,0,2,2.00
07/27/2004,17:44,1001.50,1001.50,1001.50,1001.50,0,3,3.00
07/27/2004,17:45,1001.50,1001.50,1001.50,1001.50,0,22,22.00
07/27/2004,17:46,1001.50,1001.50,1001.50,1001.50,0,8,8.00
07/27/2004,17:47,1001.50,1001.50,1001.50,1001.50,0,3,3.00
07/27/2004,17:49,1001.25,1001.25,1001.25,1001.25,0,6,6.00
07/27/2004,17:50,1001.25,1001.25,1001.25,1001.25,0,5,5.00
07/27/2004,17:52,1001.25,1001.25,1001.25,1001.25,0,19,19.00
07/27/2004,17:53,1001.25,1001.25,1001.25,1001.25,0,4,4.00
07/27/2004,17:54,1001.50,1001.50,1001.25,1001.25,1,4,5.00
07/27/2004,17:55,1001.50,1001.50,1001.50,1001.50,28,0,28.00
07/27/2004,17:56,1001.25,1001.50,1001.25,1001.50,2,1,3.00
07/27/2004,17:57,1001.50,1001.50,1001.25,1001.50,2,3,5.00
07/27/2004,17:59,1001.50,1001.50,1001.50,1001.50,1,0,1.00
07/27/2004,18:01,1001.50,1001.50,1001.50,1001.50,5,0,5.00
07/27/2004,18:02,1001.50,1001.50,1001.50,1001.50,6,0,6.00
07/27/2004,18:03,1001.50,1001.50,1001.50,1001.50,9,0,9.00
07/27/2004,18:04,1001.50,1001.50,1001.50,1001.50,1,0,1.00
07/27/2004,18:05,1001.25,1001.25,1001.25,1001.25,0,11,11.00
07/27/2004,18:06,1001.25,1001.25,1001.25,1001.25,0,1,1.00
07/27/2004,18:09,1001.00,1001.00,1001.00,1001.00,0,1,1.00
07/27/2004,18:12,1001.00,1001.00,1001.00,1001.00,0,1,1.00
07/27/2004,18:14,1001.00,1001.00,1001.00,1001.00,0,1,1.00
07/27/2004,18:24,1001.00,1001.00,1001.00,1001.00,0,1,1.00
07/27/2004,18:25,1001.00,1001.00,1001.00,1001.00,0,2,2.00
07/27/2004,18:26,1001.25,1001.25,1001.25,1001.25,4,0,4.00
07/27/2004,18:33,1001.25,1001.25,1001.25,1001.25,2,0,2.00
07/27/2004,18:36,1001.00,1001.25,1001.00,1001.25,5,1,6.00
07/27/2004,18:37,1001.25,1001.25,1001.25,1001.25,1,0,1.00
07/27/2004,18:43,1001.25,1001.25,1001.25,1001.25,21,0,21.00
07/27/2004,18:44,1001.25,1001.25,1001.25,1001.25,1,0,1.00
07/27/2004,18:47,1001.00,1001.00,1001.00,1001.00,0,1,1.00
07/27/2004,18:48,1001.00,1001.00,1001.00,1001.00,0,3,3.00
07/27/2004,18:51,1001.00,1001.00,1001.00,1001.00,0,2,2.00
07/27/2004,18:52,1001.00,1001.00,1001.00,1001.00,0,7,7.00
07/27/2004,18:55,1001.25,1001.25,1001.25,1001.25,1,0,1.00
07/27/2004,19:04,1001.00,1001.25,1001.00,1001.25,10,76,86.00
07/27/2004,19:05,1001.00,1001.00,1001.00,1001.00,0,1,1.00
07/27/2004,19:06,1000.75,1000.75,1000.75,1000.75,0,39,39.00
07/27/2004,19:07,1000.75,1000.75,1000.75,1000.75,0,27,27.00
07/27/2004,19:08,1000.75,1000.75,1000.75,1000.75,0,1,1.00
07/27/2004,19:09,1000.75,1000.75,1000.75,1000.75,0,7,7.00
07/27/2004,19:11,1000.75,1000.75,1000.50,1000.50,0,6,6.00
07/27/2004,19:12,1000.75,1000.75,1000.75,1000.75,1,0,1.00
07/27/2004,19:17,1000.75,1000.75,1000.75,1000.75,2,0,2.00
07/27/2004,19:19,1000.50,1000.50,1000.50,1000.50,0,1,1.00
07/27/2004,19:20,1000.75,1000.75,1000.50,1000.50,1,70,71.00
07/27/2004,19:21,1000.50,1000.50,1000.25,1000.25,0,50,50.00
07/27/2004,19:24,1000.25,1000.25,999.75,1000.00,2,95,97.00
07/27/2004,19:25,1000.00,1000.00,1000.00,1000.00,20,0,20.00
07/27/2004,19:26,1000.25,1000.25,1000.00,1000.00,1,4,5.00
07/27/2004,19:27,999.75,999.75,999.75,999.75,0,56,56.00
07/27/2004,19:28,999.75,1000.00,999.75,1000.00,6,14,20.00
07/27/2004,19:29,1000.00,1000.00,1000.00,1000.00,3,0,3.00
07/27/2004,19:30,1000.00,1000.00,999.75,999.75,2,5,7.00
07/27/2004,19:31,999.75,999.75,999.75,999.75,0,2,2.00
07/27/2004,19:33,1000.00,1000.00,1000.00,1000.00,1,0,1.00
07/27/2004,19:34,1000.00,1000.00,1000.00,1000.00,10,0,10.00
07/27/2004,19:35,1000.00,1000.00,1000.00,1000.00,2,0,2.00
07/27/2004,19:37,1000.00,1000.00,1000.00,1000.00,3,0,3.00
07/27/2004,19:38,1000.00,1000.00,1000.00,1000.00,35,0,35.00
07/27/2004,19:39,1000.00,1000.00,1000.00,1000.00,37,0,37.00
07/27/2004,19:40,1000.00,1000.00,1000.00,1000.00,11,0,11.00
07/27/2004,19:41,1000.00,1000.50,1000.00,1000.25,137,67,204.00
07/27/2004,19:42,1000.25,1000.75,1000.25,1000.50,88,122,210.00
07/27/2004,19:43,1000.50,1000.50,1000.50,1000.50,0,36,36.00
07/27/2004,19:44,1000.50,1000.50,1000.50,1000.50,0,1,1.00
07/27/2004,19:45,1000.50,1000.75,1000.50,1000.75,1,1,2.00
07/27/2004,19:46,1000.50,1000.50,1000.50,1000.50,0,1,1.00
07/27/2004,19:47,1000.50,1000.50,1000.50,1000.50,0,27,27.00
07/27/2004,19:48,1000.75,1000.75,1000.75,1000.75,1,0,1.00
07/27/2004,19:52,1000.25,1000.25,1000.25,1000.25,0,1,1.00
07/27/2004,19:53,1000.50,1000.50,1000.50,1000.50,2,0,2.00
07/27/2004,19:56,1000.50,1000.50,1000.50,1000.50,30,0,30.00
07/27/2004,19:59,1000.50,1000.50,1000.50,1000.50,10,0,10.00
07/27/2004,20:00,1000.25,1000.25,1000.25,1000.25,0,1,1.00
07/27/2004,20:03,1000.50,1000.50,1000.50,1000.50,8,0,8.00
07/27/2004,20:04,1000.50,1000.50,1000.50,1000.50,1,0,1.00
07/27/2004,20:05,1000.75,1000.75,1000.50,1000.50,1,1,2.00
07/27/2004,20:06,1000.50,1000.50,1000.50,1000.50,0,1,1.00
07/27/2004,20:07,1000.50,1000.50,1000.50,1000.50,0,1,1.00
07/27/2004,20:10,1000.75,1000.75,1000.75,1000.75,73,0,73.00
07/27/2004,20:11,1001.00,1001.00,1001.00,1001.00,48,0,48.00
07/27/2004,20:12,1001.00,1001.00,1001.00,1001.00,1,0,1.00
07/27/2004,20:13,1001.00,1001.00,1001.00,1001.00,7,0,7.00
07/27/2004,20:15,1001.00,1001.00,1001.00,1001.00,1,0,1.00
07/27/2004,20:16,1001.25,1001.25,1001.25,1001.25,56,0,56.00
07/27/2004,20:17,1001.50,1001.50,1001.50,1001.50,85,0,85.00
07/27/2004,20:18,1001.50,1001.50,1001.50,1001.50,5,0,5.00
07/27/2004,20:19,1001.25,1001.25,1001.25,1001.25,0,3,3.00
07/27/2004,20:20,1001.25,1001.25,1001.00,1001.00,0,25,25.00
07/27/2004,20:25,1001.00,1001.00,1001.00,1001.00,0,1,1.00
07/27/2004,20:26,1001.25,1001.25,1001.25,1001.25,10,0,10.00
07/27/2004,20:32,1001.25,1001.25,1001.25,1001.25,5,0,5.00
07/27/2004,20:33,1001.00,1001.00,1001.00,1001.00,0,1,1.00
07/27/2004,20:34,1001.00,1001.25,1001.00,1001.25,3,4,7.00
07/27/2004,20:35,1001.00,1001.00,1001.00,1001.00,0,9,9.00
07/27/2004,20:36,1001.00,1001.00,1001.00,1001.00,0,1,1.00
07/27/2004,20:37,1000.75,1000.75,1000.75,1000.75,0,1,1.00
07/27/2004,20:38,1001.00,1001.00,1001.00,1001.00,1,0,1.00
07/27/2004,20:39,1000.75,1000.75,1000.75,1000.75,0,2,2.00
07/27/2004,20:41,1000.75,1000.75,1000.75,1000.75,0,2,2.00
07/27/2004,20:42,1000.75,1001.00,1000.75,1001.00,4,1,5.00
07/27/2004,20:45,1000.75,1000.75,1000.75,1000.75,0,1,1.00
07/27/2004,20:48,1001.00,1001.00,1001.00,1001.00,3,0,3.00
07/27/2004,20:59,1000.75,1000.75,1000.75,1000.75,0,70,70.00
07/27/2004,21:00,1000.75,1000.75,1000.50,1000.50,0,7,7.00
07/27/2004,21:01,1000.50,1000.50,1000.50,1000.50,0,27,27.00
07/27/2004,21:03,1000.50,1000.50,1000.50,1000.50,0,4,4.00
07/27/2004,21:05,1000.75,1000.75,1000.75,1000.75,15,0,15.00
07/27/2004,21:10,1000.75,1000.75,1000.75,1000.75,3,0,3.00
07/27/2004,21:13,1000.75,1000.75,1000.75,1000.75,1,0,1.00
07/27/2004,21:14,1000.75,1000.75,1000.75,1000.75,5,0,5.00
07/27/2004,21:16,1000.75,1000.75,1000.75,1000.75,4,0,4.00
07/27/2004,21:17,1000.75,1000.75,1000.75,1000.75,1,0,1.00
07/27/2004,21:20,1000.75,1000.75,1000.75,1000.75,5,0,5.00
07/27/2004,21:23,1000.75,1000.75,1000.75,1000.75,3,0,3.00
07/27/2004,21:27,1000.75,1000.75,1000.50,1000.50,1,2,3.00
07/27/2004,21:28,1000.75,1000.75,1000.50,1000.75,4,2,6.00
07/27/2004,21:30,1000.75,1000.75,1000.75,1000.75,7,0,7.00
07/27/2004,21:31,1000.75,1000.75,1000.75,1000.75,3,0,3.00
07/27/2004,21:35,1000.75,1000.75,1000.75,1000.75,1,0,1.00
07/27/2004,21:41,1000.75,1000.75,1000.75,1000.75,1,0,1.00
07/27/2004,21:43,1000.75,1000.75,1000.75,1000.75,2,0,2.00
07/27/2004,21:48,1000.75,1000.75,1000.75,1000.75,1,0,1.00
07/27/2004,21:53,1000.75,1000.75,1000.75,1000.75,5,0,5.00
07/27/2004,21:57,1000.75,1000.75,1000.75,1000.75,2,0,2.00
07/27/2004,21:58,1000.75,1000.75,1000.75,1000.75,1,0,1.00
07/27/2004,22:01,1000.75,1000.75,1000.75,1000.75,4,0,4.00
07/27/2004,22:03,1000.75,1000.75,1000.75,1000.75,2,0,2.00
07/27/2004,22:08,1000.75,1000.75,1000.75,1000.75,2,0,2.00
07/27/2004,22:09,1000.75,1000.75,1000.75,1000.75,2,0,2.00
07/27/2004,22:10,1001.00,1001.00,1001.00,1001.00,10,0,10.00
07/27/2004,22:16,1001.00,1001.00,1001.00,1001.00,1,0,1.00
07/27/2004,22:17,1000.75,1000.75,1000.75,1000.75,0,1,1.00
07/27/2004,22:18,1000.75,1000.75,1000.75,1000.75,0,2,2.00
07/27/2004,22:19,1000.75,1000.75,1000.75,1000.75,0,1,1.00
07/27/2004,22:27,1000.75,1000.75,1000.75,1000.75,0,1,1.00
07/27/2004,22:28,1000.50,1000.50,1000.50,1000.50,0,20,20.00
07/27/2004,22:29,1000.75,1000.75,1000.75,1000.75,4,0,4.00
07/27/2004,22:30,1000.75,1000.75,1000.75,1000.75,3,0,3.00
07/27/2004,22:34,1000.75,1000.75,1000.75,1000.75,7,0,7.00
07/27/2004,22:42,1000.75,1000.75,1000.75,1000.75,7,0,7.00
07/27/2004,22:43,1000.75,1000.75,1000.75,1000.75,5,0,5.00
07/27/2004,22:50,1000.50,1000.50,1000.50,1000.50,0,5,5.00
07/27/2004,22:52,1000.50,1000.50,1000.50,1000.50,0,1,1.00
07/27/2004,22:53,1000.75,1001.00,1000.75,1000.75,50,2,52.00
07/27/2004,22:54,1000.75,1000.75,1000.75,1000.75,0,4,4.00
07/27/2004,22:55,1001.00,1001.25,1001.00,1001.00,51,2,53.00
07/27/2004,22:59,1001.25,1001.25,1001.25,1001.25,2,0,2.00
07/27/2004,23:00,1001.25,1001.50,1001.25,1001.50,85,0,85.00
07/27/2004,23:01,1001.25,1001.25,1001.25,1001.25,0,19,19.00
07/27/2004,23:02,1001.25,1001.25,1001.25,1001.25,0,1,1.00
07/27/2004,23:03,1001.25,1001.25,1001.25,1001.25,0,6,6.00
07/27/2004,23:04,1001.00,1001.00,1001.00,1001.00,0,1,1.00
07/27/2004,23:08,1001.25,1001.25,1001.25,1001.25,9,0,9.00
07/27/2004,23:09,1001.25,1001.25,1001.25,1001.25,1,0,1.00
07/27/2004,23:10,1001.50,1001.50,1001.50,1001.50,1,0,1.00
07/27/2004,23:14,1001.50,1001.50,1001.50,1001.50,1,0,1.00
07/27/2004,23:15,1001.50,1001.50,1001.50,1001.50,5,0,5.00
07/27/2004,23:19,1001.25,1001.25,1001.25,1001.25,0,4,4.00
07/27/2004,23:22,1001.25,1001.25,1001.25,1001.25,0,3,3.00
07/27/2004,23:25,1001.25,1001.25,1001.00,1001.00,0,5,5.00
07/27/2004,23:27,1001.00,1001.00,1001.00,1001.00,0,2,2.00
07/27/2004,23:34,1001.25,1001.25,1001.25,1001.25,5,0,5.00
07/27/2004,23:38,1001.25,1001.25,1001.25,1001.25,1,0,1.00
07/27/2004,23:39,1001.00,1001.00,1001.00,1001.00,0,1,1.00
07/27/2004,23:40,1001.00,1001.00,1001.00,1001.00,0,1,1.00
07/27/2004,23:42,1001.00,1001.00,1001.00,1001.00,0,2,2.00
07/27/2004,23:44,1001.00,1001.00,1001.00,1001.00,0,8,8.00
07/27/2004,23:45,1001.00,1001.00,1001.00,1001.00,0,1,1.00
07/27/2004,23:47,1001.00,1001.00,1001.00,1001.00,0,10,10.00
07/27/2004,23:50,1001.00,1001.00,1001.00,1001.00,0,1,1.00
07/27/2004,23:55,1001.00,1001.00,1001.00,1001.00,0,1,1.00
07/27/2004,23:58,1001.00,1001.00,1001.00,1001.00,0,1,1.00
07/28/2004,00:01,1001.00,1001.00,1001.00,1001.00,0,1,1.00
07/28/2004,00:03,1001.00,1001.00,1001.00,1001.00,0,1,1.00
07/28/2004,00:04,1001.25,1001.25,1001.25,1001.25,12,0,12.00
07/28/2004,00:05,1001.25,1001.25,1001.25,1001.25,1,0,1.00
07/28/2004,00:06,1001.25,1001.25,1001.25,1001.25,2,0,2.00
07/28/2004,00:10,1001.00,1001.00,1001.00,1001.00,0,1,1.00
07/28/2004,00:11,1001.25,1001.25,1001.25,1001.25,7,0,7.00
07/28/2004,00:15,1001.25,1001.25,1001.25,1001.25,1,0,1.00
07/28/2004,00:16,1001.25,1001.25,1001.25,1001.25,1,0,1.00
07/28/2004,00:17,1001.25,1001.25,1001.25,1001.25,1,0,1.00
07/28/2004,00:18,1001.25,1001.25,1001.25,1001.25,1,0,1.00
07/28/2004,00:19,1001.25,1001.25,1001.25,1001.25,1,0,1.00
07/28/2004,00:20,1001.25,1001.50,1001.25,1001.50,2,0,2.00
07/28/2004,00:21,1001.25,1001.25,1001.00,1001.00,0,22,22.00
07/28/2004,00:25,1001.25,1001.25,1001.25,1001.25,7,0,7.00
07/28/2004,00:26,1001.00,1001.00,1001.00,1001.00,0,2,2.00
07/28/2004,00:29,1001.25,1001.25,1001.00,1001.00,11,1,12.00
07/28/2004,00:31,1001.25,1001.25,1001.25,1001.25,1,0,1.00
07/28/2004,00:32,1001.25,1001.25,1001.25,1001.25,5,0,5.00
07/28/2004,00:35,1001.25,1001.25,1001.25,1001.25,3,0,3.00
07/28/2004,00:36,1001.50,1001.50,1001.50,1001.50,10,0,10.00
07/28/2004,00:39,1001.25,1001.25,1001.25,1001.25,0,3,3.00
07/28/2004,00:41,1001.25,1001.25,1001.25,1001.25,0,2,2.00
07/28/2004,00:44,1001.00,1001.00,1000.75,1000.75,0,67,67.00
07/28/2004,00:46,1001.00,1001.00,1001.00,1001.00,1,0,1.00
07/28/2004,00:47,1001.00,1001.00,1001.00,1001.00,41,0,41.00
07/28/2004,00:48,1001.00,1001.00,1001.00,1001.00,38,0,38.00
07/28/2004,00:52,1001.25,1001.25,1001.25,1001.25,12,0,12.00
07/28/2004,01:01,1001.00,1001.00,1001.00,1001.00,0,1,1.00
07/28/2004,01:02,1001.25,1001.50,1001.25,1001.50,79,0,79.00
07/28/2004,01:05,1001.25,1001.50,1001.25,1001.25,2,6,8.00
07/28/2004,01:06,1001.25,1001.25,1001.25,1001.25,0,16,16.00
07/28/2004,01:08,1001.25,1001.25,1001.00,1001.00,0,19,19.00
07/28/2004,01:09,1001.50,1001.50,1001.25,1001.50,21,4,25.00
07/28/2004,01:10,1001.50,1001.50,1001.50,1001.50,1,0,1.00
07/28/2004,01:12,1001.50,1001.50,1001.50,1001.50,2,0,2.00
07/28/2004,01:13,1001.50,1001.50,1001.50,1001.50,1,0,1.00
07/28/2004,01:15,1001.75,1001.75,1001.75,1001.75,63,0,63.00
07/28/2004,01:16,1001.75,1001.75,1001.75,1001.75,6,0,6.00
07/28/2004,01:17,1001.75,1001.75,1001.75,1001.75,1,0,1.00
07/28/2004,01:18,1001.75,1001.75,1001.75,1001.75,14,0,14.00
07/28/2004,01:19,1001.75,1001.75,1001.50,1001.50,12,45,57.00
07/28/2004,01:20,1001.50,1001.75,1001.50,1001.50,5,2,7.00
07/28/2004,01:21,1001.50,1001.50,1001.50,1001.50,0,1,1.00
07/28/2004,01:22,1001.50,1001.75,1001.50,1001.75,27,1,28.00
07/28/2004,01:24,1001.75,1001.75,1001.75,1001.75,18,0,18.00
07/28/2004,01:25,1001.75,1001.75,1001.75,1001.75,7,0,7.00
07/28/2004,01:26,1001.75,1001.75,1001.75,1001.75,5,0,5.00
07/28/2004,01:27,1001.75,1001.75,1001.75,1001.75,10,0,10.00
07/28/2004,01:28,1001.75,1001.75,1001.75,1001.75,5,0,5.00
07/28/2004,01:29,1001.75,1001.75,1001.75,1001.75,1,0,1.00
07/28/2004,01:30,1001.75,1001.75,1001.75,1001.75,4,0,4.00
07/28/2004,01:31,1001.75,1001.75,1001.75,1001.75,2,0,2.00
07/28/2004,01:33,1001.75,1001.75,1001.75,1001.75,1,0,1.00
07/28/2004,01:34,1001.75,1001.75,1001.75,1001.75,20,0,20.00
07/28/2004,01:35,1001.75,1002.00,1001.75,1001.75,6,1,7.00
07/28/2004,01:37,1001.75,1001.75,1001.75,1001.75,0,31,31.00
07/28/2004,01:38,1001.75,1001.75,1001.75,1001.75,0,8,8.00
07/28/2004,01:39,1001.75,1001.75,1001.50,1001.50,0,6,6.00
07/28/2004,01:41,1001.50,1001.50,1001.50,1001.50,0,1,1.00
07/28/2004,01:42,1001.75,1001.75,1001.75,1001.75,1,0,1.00
07/28/2004,01:43,1001.75,1001.75,1001.75,1001.75,3,0,3.00
07/28/2004,01:48,1001.75,1001.75,1001.75,1001.75,1,0,1.00
07/28/2004,01:49,1001.75,1001.75,1001.75,1001.75,1,0,1.00
07/28/2004,01:50,1001.75,1001.75,1001.75,1001.75,15,0,15.00
07/28/2004,01:52,1001.75,1001.75,1001.75,1001.75,26,0,26.00
07/28/2004,01:53,1001.50,1001.50,1001.50,1001.50,0,23,23.00
07/28/2004,01:54,1001.50,1001.50,1001.50,1001.50,0,1,1.00
07/28/2004,01:56,1001.50,1001.50,1001.25,1001.25,0,39,39.00
07/28/2004,01:57,1001.25,1001.50,1001.25,1001.50,5,19,24.00
07/28/2004,01:59,1001.25,1001.25,1001.25,1001.25,0,1,1.00
07/28/2004,02:00,1001.25,1001.50,1001.25,1001.50,1,1,2.00
07/28/2004,02:01,1001.25,1001.25,1001.25,1001.25,0,27,27.00
07/28/2004,02:02,1001.25,1001.25,1001.00,1001.00,0,78,78.00
07/28/2004,02:03,1001.00,1001.00,1001.00,1001.00,0,14,14.00
07/28/2004,02:04,1001.00,1001.00,1000.75,1000.75,0,45,45.00
07/28/2004,02:05,1000.75,1000.75,1000.75,1000.75,0,58,58.00
07/28/2004,02:07,1000.75,1000.75,1000.75,1000.75,0,9,9.00
07/28/2004,02:09,1000.75,1001.00,1000.75,1001.00,2,1,3.00
07/28/2004,02:10,1001.00,1001.00,1000.75,1000.75,1,38,39.00
07/28/2004,02:11,1000.75,1000.75,1000.75,1000.75,0,22,22.00
07/28/2004,02:12,1000.75,1001.00,1000.75,1001.00,9,3,12.00
07/28/2004,02:13,1000.75,1000.75,1000.75,1000.75,0,19,19.00
07/28/2004,02:14,1001.00,1001.00,1001.00,1001.00,72,0,72.00
07/28/2004,02:15,1001.00,1001.00,1001.00,1001.00,25,0,25.00
07/28/2004,02:16,1000.75,1000.75,1000.75,1000.75,0,7,7.00
07/28/2004,02:18,1001.00,1001.00,1001.00,1001.00,56,0,56.00
07/28/2004,02:19,1001.00,1001.00,1001.00,1001.00,9,0,9.00
07/28/2004,02:20,1001.00,1001.00,1001.00,1001.00,2,0,2.00
07/28/2004,02:22,1001.00,1001.00,1001.00,1001.00,7,0,7.00
07/28/2004,02:23,1001.00,1001.00,1001.00,1001.00,22,0,22.00
07/28/2004,02:24,1001.00,1001.00,1001.00,1001.00,52,0,52.00
07/28/2004,02:25,1001.00,1001.00,1000.75,1000.75,5,26,31.00
07/28/2004,02:26,1000.75,1000.75,1000.75,1000.75,0,11,11.00
07/28/2004,02:27,1000.75,1000.75,1000.75,1000.75,0,6,6.00
07/28/2004,02:28,1000.75,1000.75,1000.75,1000.75,0,22,22.00
07/28/2004,02:29,1001.00,1001.00,1001.00,1001.00,5,0,5.00
07/28/2004,02:30,1001.00,1001.00,1001.00,1001.00,86,0,86.00
07/28/2004,02:31,1001.00,1001.00,1001.00,1001.00,55,0,55.00
07/28/2004,02:32,1001.00,1001.00,1001.00,1001.00,4,0,4.00
07/28/2004,02:33,1001.00,1001.00,1001.00,1001.00,43,0,43.00
07/28/2004,02:34,1001.00,1001.00,1001.00,1001.00,3,0,3.00
07/28/2004,02:36,1001.00,1001.00,1001.00,1001.00,1,0,1.00
07/28/2004,02:37,1001.00,1001.00,1001.00,1001.00,19,0,19.00
07/28/2004,02:38,1001.25,1001.25,1001.25,1001.25,4,0,4.00
07/28/2004,02:39,1001.25,1001.25,1001.25,1001.25,103,0,103.00
07/28/2004,02:40,1001.25,1001.25,1001.25,1001.25,3,0,3.00
07/28/2004,02:41,1001.25,1001.25,1001.00,1001.00,2,1,3.00
07/28/2004,02:42,1001.00,1001.00,1001.00,1001.00,0,25,25.00
07/28/2004,02:43,1001.00,1001.00,1001.00,1001.00,0,17,17.00
07/28/2004,02:45,1001.25,1001.25,1001.25,1001.25,1,0,1.00
07/28/2004,02:46,1001.25,1001.25,1001.25,1001.25,1,0,1.00
07/28/2004,02:47,1001.00,1001.25,1001.00,1001.25,31,10,41.00
07/28/2004,02:48,1001.25,1001.25,1001.00,1001.00,1,57,58.00
07/28/2004,02:49,1000.75,1000.75,1000.75,1000.75,0,10,10.00
07/28/2004,02:51,1001.00,1001.00,1001.00,1001.00,2,0,2.00
07/28/2004,02:52,1001.00,1001.00,1001.00,1001.00,9,0,9.00
07/28/2004,02:53,1001.00,1001.00,1000.75,1001.00,49,1,50.00
07/28/2004,02:54,1001.00,1001.25,1001.00,1001.00,2,1,3.00
07/28/2004,02:55,1001.25,1001.25,1001.25,1001.25,1,0,1.00
07/28/2004,02:56,1001.00,1001.00,1001.00,1001.00,0,8,8.00
07/28/2004,02:58,1000.75,1000.75,1000.75,1000.75,0,4,4.00
07/28/2004,03:01,1001.00,1001.00,1001.00,1001.00,34,0,34.00
07/28/2004,03:02,1001.00,1001.00,1001.00,1001.00,21,0,21.00
07/28/2004,03:04,1001.25,1001.50,1001.25,1001.25,36,4,40.00
07/28/2004,03:05,1001.25,1001.25,1001.25,1001.25,0,39,39.00
07/28/2004,03:06,1001.25,1001.25,1001.25,1001.25,0,8,8.00
07/28/2004,03:07,1001.25,1001.25,1001.25,1001.25,0,105,105.00
07/28/2004,03:08,1001.25,1001.75,1001.25,1001.50,83,26,109.00
07/28/2004,03:09,1001.50,1001.50,1001.50,1001.50,0,2,2.00
07/28/2004,03:13,1001.50,1001.50,1001.50,1001.50,0,2,2.00
07/28/2004,03:14,1001.75,1001.75,1001.75,1001.75,126,0,126.00
07/28/2004,03:15,1001.75,1001.75,1001.75,1001.75,5,0,5.00
07/28/2004,03:16,1001.75,1001.75,1001.75,1001.75,1,0,1.00
07/28/2004,03:17,1001.75,1002.00,1001.75,1002.00,6,0,6.00
07/28/2004,03:18,1002.00,1002.00,1001.75,1001.75,10,2,12.00
07/28/2004,03:19,1001.75,1001.75,1001.75,1001.75,0,2,2.00
07/28/2004,03:20,1001.75,1001.75,1001.75,1001.75,0,3,3.00
07/28/2004,03:21,1002.00,1002.00,1001.75,1001.75,1,101,102.00
07/28/2004,03:22,1001.75,1001.75,1001.75,1001.75,0,9,9.00
07/28/2004,03:23,1001.75,1001.75,1001.75,1001.75,0,6,6.00
07/28/2004,03:24,1001.75,1001.75,1001.75,1001.75,0,2,2.00
07/28/2004,03:25,1001.75,1001.75,1001.75,1001.75,0,7,7.00
07/28/2004,03:26,1001.75,1002.00,1001.75,1001.75,1,50,51.00
07/28/2004,03:28,1001.75,1001.75,1001.75,1001.75,0,16,16.00
07/28/2004,03:29,1001.75,1001.75,1001.75,1001.75,0,9,9.00
07/28/2004,03:30,1001.75,1001.75,1001.50,1001.50,0,55,55.00
07/28/2004,03:32,1001.75,1001.75,1001.75,1001.75,21,0,21.00
07/28/2004,03:33,1001.75,1002.00,1001.50,1002.00,6,1,7.00
07/28/2004,03:34,1001.75,1001.75,1001.75,1001.75,0,1,1.00
07/28/2004,03:36,1001.50,1001.50,1001.50,1001.50,0,1,1.00
07/28/2004,03:37,1001.50,1001.75,1001.50,1001.75,100,10,110.00
07/28/2004,03:38,1001.50,1001.50,1001.50,1001.50,0,17,17.00
07/28/2004,03:39,1001.50,1001.50,1001.50,1001.50,0,30,30.00
07/28/2004,03:40,1001.50,1001.50,1001.50,1001.50,0,6,6.00
07/28/2004,03:43,1001.50,1001.50,1001.50,1001.50,0,1,1.00
07/28/2004,03:44,1001.50,1001.50,1001.50,1001.50,0,21,21.00
07/28/2004,03:48,1001.50,1001.50,1001.50,1001.50,0,5,5.00
07/28/2004,03:49,1001.75,1001.75,1001.75,1001.75,1,0,1.00
07/28/2004,03:51,1001.50,1001.50,1001.50,1001.50,0,3,3.00
07/28/2004,03:52,1001.50,1001.50,1001.50,1001.50,0,1,1.00
07/28/2004,03:53,1001.75,1002.00,1001.75,1002.00,23,0,23.00
07/28/2004,03:54,1001.75,1001.75,1001.75,1001.75,0,1,1.00
07/28/2004,03:55,1001.75,1001.75,1001.75,1001.75,0,10,10.00
07/28/2004,03:56,1001.75,1002.00,1001.75,1002.00,1,1,2.00
07/28/2004,03:58,1001.75,1001.75,1001.75,1001.75,0,1,1.00
07/28/2004,03:59,1001.75,1001.75,1001.75,1001.75,0,11,11.00
07/28/2004,04:00,1001.75,1001.75,1001.75,1001.75,0,2,2.00
07/28/2004,04:01,1001.75,1002.00,1001.75,1002.00,2,1,3.00
07/28/2004,04:03,1001.75,1001.75,1001.75,1001.75,0,28,28.00
07/28/2004,04:04,1001.75,1001.75,1001.75,1001.75,0,1,1.00
07/28/2004,04:05,1001.50,1001.50,1001.50,1001.50,0,1,1.00
07/28/2004,04:06,1001.75,1001.75,1001.75,1001.75,10,0,10.00
07/28/2004,04:09,1001.50,1001.75,1001.50,1001.50,18,27,45.00
07/28/2004,04:10,1001.50,1001.50,1001.50,1001.50,0,5,5.00
07/28/2004,04:11,1001.25,1001.25,1001.25,1001.25,0,54,54.00
07/28/2004,04:13,1001.00,1001.00,1001.00,1001.00,0,30,30.00
07/28/2004,04:14,1001.00,1001.00,1001.00,1001.00,0,11,11.00
07/28/2004,04:15,1001.00,1001.00,1001.00,1001.00,0,11,11.00
07/28/2004,04:16,1001.00,1001.00,1001.00,1001.00,0,8,8.00
07/28/2004,04:18,1001.00,1001.00,1001.00,1001.00,0,8,8.00
07/28/2004,04:20,1000.75,1000.75,1000.75,1000.75,0,11,11.00
07/28/2004,04:21,1000.75,1000.75,1000.75,1000.75,0,3,3.00
07/28/2004,04:22,1000.75,1000.75,1000.75,1000.75,0,56,56.00
07/28/2004,04:23,1000.75,1000.75,1000.75,1000.75,0,6,6.00
07/28/2004,04:24,1000.75,1000.75,1000.75,1000.75,0,5,5.00
07/28/2004,04:25,1000.75,1000.75,1000.25,1000.50,94,208,302.00
07/28/2004,04:26,1000.25,1000.50,1000.25,1000.25,10,10,20.00
07/28/2004,04:27,1000.25,1000.25,1000.00,1000.00,0,76,76.00
07/28/2004,04:28,1000.25,1000.25,1000.25,1000.25,24,0,24.00
07/28/2004,04:31,1000.25,1000.50,1000.25,1000.50,12,0,12.00
07/28/2004,04:34,1000.25,1000.25,1000.25,1000.25,0,2,2.00
07/28/2004,04:35,1000.25,1000.50,1000.00,1000.25,2,50,52.00
07/28/2004,04:36,1000.25,1000.25,1000.00,1000.25,35,1,36.00
07/28/2004,04:37,1000.25,1000.25,1000.25,1000.25,5,0,5.00
07/28/2004,04:38,1000.25,1000.25,1000.25,1000.25,9,0,9.00
07/28/2004,04:39,1000.25,1000.25,1000.25,1000.25,4,0,4.00
07/28/2004,04:40,1000.00,1000.00,1000.00,1000.00,0,1,1.00
07/28/2004,04:43,1000.25,1000.25,1000.25,1000.25,30,0,30.00
07/28/2004,04:44,1000.25,1000.25,1000.25,1000.25,6,0,6.00
07/28/2004,04:45,1000.50,1000.50,1000.50,1000.50,150,0,150.00
07/28/2004,04:46,1000.50,1000.50,1000.00,1000.00,1,51,52.00
07/28/2004,04:47,1000.25,1000.25,1000.25,1000.25,1,0,1.00
07/28/2004,04:48,1000.25,1000.25,1000.25,1000.25,5,0,5.00
07/28/2004,04:49,1000.00,1000.00,1000.00,1000.00,0,108,108.00
07/28/2004,04:51,1000.00,1000.25,1000.00,1000.25,10,5,15.00
07/28/2004,04:53,1000.25,1000.25,1000.25,1000.25,4,0,4.00
07/28/2004,04:54,1000.25,1000.25,1000.25,1000.25,40,0,40.00
07/28/2004,04:55,1000.25,1000.25,1000.25,1000.25,18,0,18.00
07/28/2004,04:56,1000.00,1000.00,1000.00,1000.00,0,75,75.00
07/28/2004,04:57,1000.00,1000.00,1000.00,1000.00,0,14,14.00
07/28/2004,04:58,1000.00,1000.00,999.75,999.75,0,21,21.00
07/28/2004,04:59,1000.00,1000.00,1000.00,1000.00,78,0,78.00
07/28/2004,05:00,1000.00,1000.00,1000.00,1000.00,20,0,20.00
07/28/2004,05:03,1000.00,1000.00,1000.00,1000.00,85,0,85.00
07/28/2004,05:04,1000.00,1000.00,999.50,999.75,3,79,82.00
07/28/2004,05:05,1000.00,1000.00,1000.00,1000.00,1,0,1.00
07/28/2004,05:06,1000.00,1000.00,1000.00,1000.00,32,0,32.00
07/28/2004,05:09,999.75,999.75,999.75,999.75,0,3,3.00
07/28/2004,05:10,1000.00,1000.00,1000.00,1000.00,58,0,58.00
07/28/2004,05:11,1000.25,1000.25,1000.25,1000.25,8,0,8.00
07/28/2004,05:12,1000.25,1000.25,1000.25,1000.25,1,0,1.00
07/28/2004,05:15,1000.00,1000.00,1000.00,1000.00,0,22,22.00
07/28/2004,05:18,1000.00,1000.00,1000.00,1000.00,0,20,20.00
07/28/2004,05:19,1000.00,1000.00,1000.00,1000.00,0,6,6.00
07/28/2004,05:21,1000.00,1000.00,1000.00,1000.00,0,9,9.00
07/28/2004,05:22,1000.00,1000.00,1000.00,1000.00,0,12,12.00
07/28/2004,05:23,1000.00,1000.00,1000.00,1000.00,0,10,10.00
07/28/2004,05:25,1000.00,1000.00,1000.00,1000.00,0,2,2.00
07/28/2004,05:26,1000.00,1000.00,1000.00,1000.00,0,75,75.00
07/28/2004,05:27,1000.00,1000.00,1000.00,1000.00,0,8,8.00
07/28/2004,05:29,1000.25,1000.25,1000.25,1000.25,1,0,1.00
07/28/2004,05:30,1000.25,1000.25,1000.25,1000.25,1,0,1.00
07/28/2004,05:32,1000.25,1000.25,1000.25,1000.25,1,0,1.00
07/28/2004,05:33,1000.25,1000.25,999.75,999.75,1,123,124.00
07/28/2004,05:34,1000.00,1000.00,999.50,999.50,4,160,164.00
07/28/2004,05:35,999.50,999.75,999.50,999.75,2,3,5.00
07/28/2004,05:36,999.75,999.75,999.75,999.75,2,0,2.00
07/28/2004,05:37,999.50,999.50,999.25,999.50,15,184,199.00
07/28/2004,05:38,999.50,999.50,999.25,999.25,19,144,163.00
07/28/2004,05:39,999.25,999.25,999.00,999.25,23,47,70.00
07/28/2004,05:40,999.25,999.25,999.25,999.25,46,0,46.00
07/28/2004,05:41,999.00,999.00,998.75,999.00,37,179,216.00
07/28/2004,05:42,999.00,999.25,998.75,999.25,93,4,97.00
07/28/2004,05:44,999.50,999.50,999.50,999.50,4,0,4.00
07/28/2004,05:45,999.50,999.50,999.25,999.50,13,1,14.00
07/28/2004,05:46,999.50,999.50,999.25,999.25,6,6,12.00
07/28/2004,05:47,999.50,999.50,999.50,999.50,5,0,5.00
07/28/2004,05:48,999.25,999.25,999.25,999.25,0,11,11.00
07/28/2004,05:49,999.25,999.50,999.25,999.50,46,15,61.00
07/28/2004,05:51,999.75,1000.00,999.50,999.50,43,5,48.00
07/28/2004,05:52,999.75,999.75,999.75,999.75,3,0,3.00
07/28/2004,05:53,999.75,999.75,999.50,999.50,7,5,12.00
07/28/2004,05:54,999.50,999.50,999.50,999.50,0,15,15.00
07/28/2004,05:55,999.75,999.75,999.75,999.75,13,0,13.00
07/28/2004,05:56,999.75,1000.00,999.75,999.75,19,5,24.00
07/28/2004,05:58,1000.00,1000.25,1000.00,1000.00,87,131,218.00
07/28/2004,05:59,1000.00,1000.25,1000.00,1000.25,28,73,101.00
07/28/2004,06:00,1000.25,1000.25,1000.25,1000.25,5,0,5.00
07/28/2004,06:01,1000.00,1000.00,999.75,999.75,0,45,45.00
07/28/2004,06:02,999.75,1000.00,999.75,1000.00,18,1,19.00
07/28/2004,06:03,1000.25,1000.50,1000.25,1000.25,77,1,78.00
07/28/2004,06:04,1000.25,1000.50,1000.25,1000.25,2,101,103.00
07/28/2004,06:05,1000.25,1000.25,1000.00,1000.00,0,101,101.00
07/28/2004,06:07,1000.25,1000.25,1000.00,1000.00,6,38,44.00
07/28/2004,06:08,1000.00,1000.00,1000.00,1000.00,0,1,1.00
07/28/2004,06:09,1000.00,1000.00,999.75,1000.00,9,3,12.00
07/28/2004,06:10,1000.00,1000.00,1000.00,1000.00,18,0,18.00
07/28/2004,06:12,999.75,999.75,999.75,999.75,0,55,55.00
07/28/2004,06:13,999.75,999.75,999.75,999.75,0,116,116.00
07/28/2004,06:14,999.75,999.75,999.75,999.75,0,107,107.00
07/28/2004,06:15,1000.00,1000.00,999.75,999.75,3,1,4.00
07/28/2004,06:16,1000.00,1000.00,1000.00,1000.00,131,0,131.00
07/28/2004,06:17,1000.00,1000.00,1000.00,1000.00,28,0,28.00
07/28/2004,06:18,1000.00,1000.00,1000.00,1000.00,29,0,29.00
07/28/2004,06:19,1000.00,1000.00,1000.00,1000.00,28,0,28.00
07/28/2004,06:20,1000.00,1000.00,1000.00,1000.00,65,0,65.00
07/28/2004,06:21,1000.00,1000.25,1000.00,1000.00,34,10,44.00
07/28/2004,06:22,1000.00,1000.00,1000.00,1000.00,0,3,3.00
07/28/2004,06:23,1000.25,1000.25,1000.25,1000.25,3,0,3.00
07/28/2004,06:24,1000.00,1000.00,1000.00,1000.00,0,153,153.00
07/28/2004,06:25,1000.00,1000.00,1000.00,1000.00,0,148,148.00
07/28/2004,06:26,1000.00,1000.00,1000.00,1000.00,0,67,67.00
07/28/2004,06:27,1000.00,1000.00,1000.00,1000.00,0,1,1.00
07/28/2004,06:28,1000.00,1000.00,1000.00,1000.00,0,7,7.00
07/28/2004,06:30,1000.00,1000.00,1000.00,1000.00,0,4,4.00
07/28/2004,06:31,1000.00,1000.00,1000.00,1000.00,0,2,2.00
07/28/2004,06:32,1000.00,1000.00,1000.00,1000.00,0,2,2.00
07/28/2004,06:33,1000.00,1000.00,1000.00,1000.00,0,2,2.00
07/28/2004,06:34,1000.00,1000.00,1000.00,1000.00,0,3,3.00
07/28/2004,06:36,1000.25,1000.25,1000.25,1000.25,6,0,6.00
07/28/2004,06:37,1000.25,1000.50,1000.25,1000.50,156,0,156.00
07/28/2004,06:38,1000.50,1000.50,1000.50,1000.50,15,0,15.00
07/28/2004,06:39,1000.75,1000.75,1000.50,1000.75,16,6,22.00
07/28/2004,06:40,1000.50,1000.50,1000.50,1000.50,0,24,24.00
07/28/2004,06:41,1000.25,1000.25,1000.25,1000.25,0,3,3.00
07/28/2004,06:43,1000.50,1000.50,1000.50,1000.50,18,0,18.00
07/28/2004,06:44,1000.75,1000.75,1000.75,1000.75,1,0,1.00
07/28/2004,06:45,1000.75,1000.75,1000.50,1000.50,3,3,6.00
07/28/2004,06:46,1000.50,1000.50,1000.50,1000.50,0,1,1.00
07/28/2004,06:48,1000.75,1000.75,1000.50,1000.50,2,29,31.00
07/28/2004,06:49,1000.50,1000.50,1000.25,1000.50,22,3,25.00
07/28/2004,06:52,1000.75,1000.75,1000.50,1000.50,1,32,33.00
07/28/2004,06:53,1000.50,1000.50,1000.50,1000.50,0,8,8.00
07/28/2004,06:54,1000.50,1000.50,1000.25,1000.25,0,30,30.00
07/28/2004,06:55,1000.25,1000.25,1000.00,1000.00,2,30,32.00
07/28/2004,06:57,1000.00,1000.25,1000.00,1000.00,13,33,46.00
07/28/2004,06:58,1000.00,1000.00,1000.00,1000.00,0,37,37.00
07/28/2004,06:59,1000.25,1000.25,1000.25,1000.25,10,0,10.00
07/28/2004,07:00,1000.25,1000.25,1000.25,1000.25,10,0,10.00
07/28/2004,07:01,1000.00,1000.00,1000.00,1000.00,0,205,205.00
07/28/2004,07:02,1000.00,1000.25,1000.00,1000.25,17,1,18.00
07/28/2004,07:03,1000.25,1000.25,1000.25,1000.25,14,0,14.00
07/28/2004,07:05,1000.25,1000.25,1000.25,1000.25,52,0,52.00
07/28/2004,07:06,1000.25,1000.25,1000.00,1000.00,1,1,2.00
07/28/2004,07:07,1000.25,1000.25,1000.25,1000.25,15,0,15.00
07/28/2004,07:08,1000.25,1000.25,1000.00,1000.00,17,12,29.00
07/28/2004,07:09,1000.00,1000.00,1000.00,1000.00,0,11,11.00
07/28/2004,07:10,1000.00,1000.25,1000.00,1000.00,1,3,4.00
07/28/2004,07:11,1000.00,1000.00,1000.00,1000.00,0,65,65.00
07/28/2004,07:12,1000.00,1000.00,1000.00,1000.00,0,25,25.00
07/28/2004,07:13,999.75,999.75,999.75,999.75,0,4,4.00
07/28/2004,07:14,999.75,999.75,999.75,999.75,0,8,8.00
07/28/2004,07:15,1000.00,1000.00,1000.00,1000.00,63,0,63.00
07/28/2004,07:16,1000.00,1000.00,999.75,999.75,11,2,13.00
07/28/2004,07:17,1000.00,1000.00,1000.00,1000.00,10,0,10.00
07/28/2004,07:18,1000.00,1000.00,1000.00,1000.00,11,0,11.00
07/28/2004,07:19,1000.00,1000.00,999.75,999.75,16,1,17.00
07/28/2004,07:20,999.75,1000.00,999.75,1000.00,1,4,5.00
07/28/2004,07:21,999.75,1000.00,999.50,999.50,1,194,195.00
07/28/2004,07:22,999.50,999.50,999.25,999.25,0,166,166.00
07/28/2004,07:23,999.25,999.50,999.25,999.25,5,71,76.00
07/28/2004,07:24,999.25,999.25,999.25,999.25,0,206,206.00
07/28/2004,07:25,999.25,999.25,999.00,999.25,6,195,201.00
07/28/2004,07:26,999.25,999.25,999.25,999.25,2,0,2.00
07/28/2004,07:27,999.50,999.50,999.25,999.50,93,2,95.00
07/28/2004,07:28,999.50,999.75,999.50,999.75,118,0,118.00
07/28/2004,07:29,999.50,999.50,999.00,999.25,119,207,326.00
07/28/2004,07:30,999.50,999.75,999.25,999.75,67,1,68.00
07/28/2004,07:31,999.50,999.50,998.50,998.75,482,919,1401.00
07/28/2004,07:32,998.75,998.75,998.50,998.75,95,203,298.00
07/28/2004,07:33,998.50,998.75,998.25,998.25,1,128,129.00
07/28/2004,07:34,998.25,998.50,998.25,998.50,324,19,343.00
07/28/2004,07:35,998.50,999.00,998.50,999.00,318,0,318.00
07/28/2004,07:36,999.00,999.25,999.00,999.25,271,0,271.00
07/28/2004,07:37,999.00,999.25,998.75,999.00,60,141,201.00
07/28/2004,07:38,999.00,999.25,999.00,999.00,1,130,131.00
07/28/2004,07:39,999.00,999.00,998.75,999.00,8,125,133.00
07/28/2004,07:40,998.75,999.00,998.75,998.75,2,22,24.00
07/28/2004,07:41,999.00,999.00,998.25,998.25,4,244,248.00
07/28/2004,07:42,998.25,998.50,998.25,998.25,15,11,26.00
07/28/2004,07:43,998.25,998.50,998.00,998.25,44,298,342.00
07/28/2004,07:44,998.25,998.50,998.25,998.25,178,20,198.00
07/28/2004,07:45,998.50,998.50,998.25,998.25,6,105,111.00
07/28/2004,07:46,998.25,998.75,998.25,998.75,278,144,422.00
07/28/2004,07:47,998.75,998.75,998.75,998.75,23,0,23.00
07/28/2004,07:48,998.75,998.75,998.75,998.75,19,0,19.00
07/28/2004,07:49,998.50,998.75,998.50,998.75,14,7,21.00
07/28/2004,07:50,998.75,998.75,998.50,998.50,4,10,14.00
07/28/2004,07:51,998.50,998.50,998.25,998.50,150,217,367.00
07/28/2004,07:52,998.50,998.75,998.50,998.75,22,6,28.00
07/28/2004,07:53,998.50,998.75,998.50,998.50,20,116,136.00
07/28/2004,07:54,998.50,998.50,998.50,998.50,0,7,7.00
07/28/2004,07:55,998.75,998.75,998.75,998.75,123,0,123.00
07/28/2004,07:56,998.75,998.75,998.50,998.50,24,1,25.00
07/28/2004,07:57,998.75,998.75,998.75,998.75,16,0,16.00
07/28/2004,07:58,998.75,998.75,998.50,998.50,10,1,11.00
07/28/2004,07:59,998.50,998.75,998.25,998.50,12,297,309.00
07/28/2004,08:00,998.75,998.75,998.50,998.50,51,22,73.00
07/28/2004,08:01,998.50,998.75,998.50,998.50,1,60,61.00
07/28/2004,08:02,998.50,998.75,998.50,998.75,2,10,12.00
07/28/2004,08:03,998.75,998.75,998.75,998.75,8,0,8.00
07/28/2004,08:04,998.75,998.75,998.50,998.50,24,107,131.00
07/28/2004,08:05,998.50,998.75,998.25,998.25,1,46,47.00
07/28/2004,08:06,998.50,998.50,998.25,998.50,54,53,107.00
07/28/2004,08:07,998.50,998.50,998.50,998.50,21,0,21.00
07/28/2004,08:08,998.50,998.50,998.25,998.50,27,1,28.00
07/28/2004,08:09,998.50,998.50,998.50,998.50,1,0,1.00
07/28/2004,08:10,998.50,998.75,998.50,998.50,206,80,286.00
07/28/2004,08:11,998.50,998.75,998.50,998.75,2,4,6.00
07/28/2004,08:12,998.75,999.00,998.75,998.75,265,185,450.00
07/28/2004,08:13,998.75,999.00,998.75,998.75,5,78,83.00
07/28/2004,08:14,998.75,998.75,998.75,998.75,0,92,92.00
07/28/2004,08:15,998.75,998.75,998.75,998.75,0,24,24.00
07/28/2004,08:16,998.75,998.75,998.75,998.75,0,32,32.00
07/28/2004,08:17,998.75,998.75,998.50,998.50,11,22,33.00
07/28/2004,08:18,998.50,998.75,998.50,998.75,27,20,47.00
07/28/2004,08:19,998.50,998.75,998.50,998.75,17,15,32.00
07/28/2004,08:20,998.75,999.00,998.75,998.75,275,8,283.00
07/28/2004,08:21,999.00,999.00,998.75,999.00,45,1,46.00
07/28/2004,08:22,999.00,999.00,999.00,999.00,117,0,117.00
07/28/2004,08:23,999.00,999.25,999.00,999.00,95,60,155.00
07/28/2004,08:24,999.00,999.25,999.00,999.00,11,15,26.00
07/28/2004,08:25,999.00,999.00,998.75,998.75,10,257,267.00
07/28/2004,08:26,998.75,998.75,998.50,998.50,0,92,92.00
07/28/2004,08:27,998.75,998.75,998.50,998.50,21,3,24.00
07/28/2004,08:28,998.75,998.75,998.50,998.50,69,112,181.00
07/28/2004,08:29,998.50,998.75,998.50,998.75,266,77,343.00
07/28/2004,08:30,998.75,999.00,998.50,998.75,591,187,778.00
07/28/2004,08:31,998.50,999.25,998.25,999.00,1399,2064,3463.00
07/28/2004,08:32,999.00,999.00,998.75,998.75,716,68,784.00
07/28/2004,08:33,998.75,999.00,998.50,998.75,477,827,1304.00
07/28/2004,08:34,998.75,999.25,998.50,998.50,1159,1192,2351.00
07/28/2004,08:35,998.50,998.75,998.50,998.50,516,581,1097.00
07/28/2004,08:36,998.75,999.75,998.50,999.75,1187,1044,2231.00
07/28/2004,08:37,999.50,999.75,999.25,999.50,267,317,584.00
07/28/2004,08:38,999.50,1000.00,999.25,999.25,2154,1362,3516.00
07/28/2004,08:39,999.50,999.50,998.75,998.75,132,871,1003.00
07/28/2004,08:40,999.00,999.50,998.75,998.75,1027,224,1251.00
07/28/2004,08:41,998.75,999.75,998.75,999.75,1174,297,1471.00
07/28/2004,08:42,999.50,1000.25,999.50,999.75,678,404,1082.00
07/28/2004,08:43,999.75,999.75,999.50,999.50,41,515,556.00
07/28/2004,08:44,999.50,1000.25,999.50,999.75,906,650,1556.00
07/28/2004,08:45,1000.00,1000.25,999.50,1000.25,619,78,697.00
07/28/2004,08:46,1000.00,1000.25,999.75,1000.25,1031,345,1376.00
07/28/2004,08:47,1000.25,1000.50,1000.00,1000.00,546,215,761.00
07/28/2004,08:48,1000.25,1000.75,1000.00,1000.25,1067,566,1633.00
07/28/2004,08:49,1000.50,1000.50,1000.00,1000.00,148,1188,1336.00
07/28/2004,08:50,1000.00,1000.50,999.75,1000.25,264,175,439.00
07/28/2004,08:51,1000.25,1000.75,1000.25,1000.75,615,44,659.00
07/28/2004,08:52,1000.75,1001.25,1000.50,1001.00,1646,339,1985.00
07/28/2004,08:53,1000.75,1001.50,1000.75,1001.25,1163,817,1980.00
07/28/2004,08:54,1001.25,1001.75,1001.00,1001.25,1057,142,1199.00
07/28/2004,08:55,1001.25,1001.25,1000.50,1000.50,235,584,819.00
07/28/2004,08:56,1000.75,1000.75,1000.50,1000.75,388,733,1121.00
07/28/2004,08:57,1000.50,1001.00,1000.50,1001.00,903,129,1032.00
07/28/2004,08:58,1001.00,1001.25,1000.75,1001.25,640,179,819.00
07/28/2004,08:59,1001.00,1001.00,1000.50,1001.00,115,648,763.00
07/28/2004,09:00,1000.75,1001.25,1000.75,1001.00,329,263,592.00
07/28/2004,09:01,1001.00,1001.00,999.75,1000.00,247,1372,1619.00
07/28/2004,09:02,1000.00,1000.75,999.75,1000.50,1172,328,1500.00
07/28/2004,09:03,1000.50,1001.00,1000.50,1000.75,563,125,688.00
07/28/2004,09:04,1000.50,1000.75,1000.50,1000.50,44,738,782.00
07/28/2004,09:05,1000.50,1000.50,1000.25,1000.25,70,267,337.00
07/28/2004,09:06,1000.25,1000.50,999.75,999.75,104,2397,2501.00
07/28/2004,09:07,999.50,1000.00,998.75,999.25,1204,2949,4153.00
07/28/2004,09:08,999.00,999.25,998.50,998.50,159,1843,2002.00
07/28/2004,09:09,998.50,999.25,998.50,998.75,1226,1211,2437.00
07/28/2004,09:10,998.75,998.75,998.00,998.50,457,1299,1756.00
07/28/2004,09:11,998.25,998.25,997.00,997.00,1232,4862,6094.00
07/28/2004,09:12,996.75,997.00,996.25,996.50,2979,3005,5984.00
07/28/2004,09:13,996.50,997.00,996.25,996.75,1789,1195,2984.00
07/28/2004,09:14,996.75,997.00,996.50,996.75,472,943,1415.00
07/28/2004,09:15,996.75,997.00,996.25,996.25,572,1364,1936.00
07/28/2004,09:16,996.50,996.50,995.00,995.50,1403,3873,5276.00
07/28/2004,09:17,995.50,995.75,994.25,994.25,835,3533,4368.00
07/28/2004,09:18,994.25,995.00,994.00,994.75,2057,1932,3989.00
07/28/2004,09:19,994.75,995.00,994.25,994.75,1743,1051,2794.00
07/28/2004,09:20,994.75,995.25,994.50,995.25,1034,170,1204.00
07/28/2004,09:21,995.25,995.50,995.25,995.25,770,252,1022.00
07/28/2004,09:22,995.25,995.50,994.75,995.00,320,1697,2017.00
07/28/2004,09:23,995.00,995.50,994.75,995.25,1359,878,2237.00
07/28/2004,09:24,995.25,995.75,995.00,995.75,1986,139,2125.00
07/28/2004,09:25,995.75,995.75,995.25,995.50,566,244,810.00
07/28/2004,09:26,995.50,995.50,995.25,995.25,287,128,415.00
07/28/2004,09:27,995.50,995.50,994.50,994.50,360,1499,1859.00
07/28/2004,09:28,994.50,995.00,994.25,994.50,140,1468,1608.00
07/28/2004,09:29,994.50,994.75,994.50,994.75,726,391,1117.00
07/28/2004,09:30,994.75,995.25,994.75,995.00,1506,824,2330.00
07/28/2004,09:31,995.25,995.50,995.00,995.25,999,552,1551.00
07/28/2004,09:32,995.25,995.50,995.00,995.50,579,286,865.00
07/28/2004,09:33,995.50,996.00,995.25,996.00,2149,155,2304.00
07/28/2004,09:34,995.50,995.75,995.25,995.75,887,1552,2439.00
07/28/2004,09:35,995.75,996.25,995.50,996.25,1971,245,2216.00
07/28/2004,09:36,996.25,996.25,995.25,995.25,658,2322,2980.00
07/28/2004,09:37,995.75,995.75,995.50,995.75,221,186,407.00
07/28/2004,09:38,995.75,995.75,995.50,995.50,156,590,746.00
07/28/2004,09:39,995.50,995.50,994.50,995.00,815,2278,3093.00
07/28/2004,09:40,995.00,995.50,995.00,995.00,80,905,985.00
07/28/2004,09:41,995.00,995.50,994.50,994.75,1436,1293,2729.00
07/28/2004,09:42,994.75,995.00,994.25,994.25,1158,1662,2820.00
07/28/2004,09:43,994.25,994.50,993.00,993.25,922,4881,5803.00
07/28/2004,09:44,993.25,993.50,992.75,993.25,609,1462,2071.00
07/28/2004,09:45,993.00,993.25,992.25,993.00,1053,2710,3763.00
07/28/2004,09:46,993.00,993.25,992.75,993.00,1654,1215,2869.00
07/28/2004,09:47,993.00,993.50,992.75,993.25,1235,1420,2655.00
07/28/2004,09:48,993.00,993.25,992.50,992.75,592,1596,2188.00
07/28/2004,09:49,993.00,993.00,992.50,992.75,1318,1332,2650.00
07/28/2004,09:50,992.50,993.00,991.50,992.00,521,3538,4059.00
07/28/2004,09:51,992.00,992.00,991.75,992.00,426,962,1388.00
07/28/2004,09:52,992.00,992.25,991.50,992.25,1136,974,2110.00
07/28/2004,09:53,992.25,992.50,991.75,992.50,1459,991,2450.00
07/28/2004,09:54,992.50,992.50,992.00,992.50,566,509,1075.00
07/28/2004,09:55,992.25,992.75,992.25,992.75,1006,116,1122.00
07/28/2004,09:56,992.50,993.00,992.50,993.00,1825,142,1967.00
07/28/2004,09:57,993.00,993.00,992.75,993.00,1070,106,1176.00
07/28/2004,09:58,993.00,993.00,992.50,993.00,349,729,1078.00
07/28/2004,09:59,993.00,993.00,992.75,993.00,251,333,584.00
07/28/2004,10:00,993.00,993.00,992.50,992.50,85,584,669.00
07/28/2004,10:01,992.75,993.00,992.50,992.75,927,848,1775.00
07/28/2004,10:02,992.75,993.00,992.75,992.75,107,18,125.00
07/28/2004,10:03,993.00,993.00,992.50,992.75,710,1269,1979.00
07/28/2004,10:04,992.50,992.75,992.00,992.00,218,1693,1911.00
07/28/2004,10:05,992.00,992.00,991.25,991.25,245,3396,3641.00
07/28/2004,10:06,991.50,991.50,991.00,991.00,268,3546,3814.00
07/28/2004,10:07,991.25,991.25,989.75,989.75,880,4814,5694.00
07/28/2004,10:08,989.75,990.50,989.50,990.25,792,1156,1948.00
07/28/2004,10:09,990.25,990.75,990.00,990.50,1226,603,1829.00
07/28/2004,10:10,990.50,991.00,990.50,990.75,1078,738,1816.00
07/28/2004,10:11,990.75,990.75,990.50,990.50,901,198,1099.00
07/28/2004,10:12,990.75,991.50,990.50,991.50,1719,49,1768.00
07/28/2004,10:13,991.50,991.50,991.00,991.50,539,582,1121.00
07/28/2004,10:14,991.25,991.75,991.00,991.75,801,666,1467.00
07/28/2004,10:15,991.75,992.00,991.50,991.75,1014,516,1530.00
07/28/2004,10:16,991.75,992.25,991.75,991.75,1697,485,2182.00
07/28/2004,10:17,992.00,992.25,991.50,992.25,482,163,645.00
07/28/2004,10:18,992.25,992.50,992.00,992.50,1413,496,1909.00
07/28/2004,10:19,992.50,992.75,992.00,992.00,1318,1630,2948.00
07/28/2004,10:20,992.00,992.50,992.00,992.25,558,230,788.00
07/28/2004,10:21,992.25,992.75,992.00,992.75,887,548,1435.00
07/28/2004,10:22,992.75,992.75,992.00,992.00,922,2037,2959.00
07/28/2004,10:23,992.25,992.25,992.00,992.00,551,1145,1696.00
07/28/2004,10:24,992.00,992.50,992.00,992.25,418,208,626.00
07/28/2004,10:25,992.25,992.50,992.00,992.50,418,56,474.00
07/28/2004,10:26,992.50,993.00,992.25,992.75,677,566,1243.00
07/28/2004,10:27,992.75,993.25,992.75,993.25,2342,179,2521.00
07/28/2004,10:28,993.25,993.50,993.00,993.00,732,739,1471.00
07/28/2004,10:29,993.00,993.50,992.75,993.00,950,1019,1969.00
07/28/2004,10:30,993.00,993.25,992.75,993.00,606,528,1134.00
07/28/2004,10:31,993.00,993.25,992.75,993.00,269,505,774.00
07/28/2004,10:32,993.00,993.00,992.00,992.00,174,1683,1857.00
07/28/2004,10:33,991.75,992.00,991.75,991.75,1829,141,1970.00
07/28/2004,10:34,992.00,992.25,991.75,992.00,499,1123,1622.00
07/28/2004,10:35,992.00,992.25,991.75,992.25,192,149,341.00
07/28/2004,10:36,992.25,992.25,991.75,992.00,61,563,624.00
07/28/2004,10:37,992.00,992.25,991.75,992.00,146,354,500.00
07/28/2004,10:38,992.00,992.00,991.75,992.00,119,326,445.00
07/28/2004,10:39,992.00,992.25,991.75,992.00,632,44,676.00
07/28/2004,10:40,992.00,992.75,992.00,992.75,935,155,1090.00
07/28/2004,10:41,992.75,992.75,992.25,992.25,347,417,764.00
07/28/2004,10:42,992.25,992.50,992.25,992.25,312,73,385.00
07/28/2004,10:43,992.25,992.75,992.25,992.50,192,20,212.00
07/28/2004,10:44,992.75,993.00,992.50,993.00,326,80,406.00
07/28/2004,10:45,993.00,993.00,992.00,992.00,283,1883,2166.00
07/28/2004,10:46,992.00,992.50,992.00,992.50,1427,1021,2448.00
07/28/2004,10:47,992.25,992.50,992.00,992.00,351,492,843.00
07/28/2004,10:48,992.00,992.50,991.50,991.50,415,1523,1938.00
07/28/2004,10:49,991.50,991.75,991.25,991.50,1145,1073,2218.00
07/28/2004,10:50,991.50,992.25,991.50,991.50,1151,1141,2292.00
07/28/2004,10:51,991.50,991.75,991.25,991.25,183,830,1013.00
07/28/2004,10:52,991.25,991.75,991.00,991.50,791,416,1207.00
07/28/2004,10:53,991.50,992.00,991.50,992.00,951,199,1150.00
07/28/2004,10:54,991.75,992.00,991.50,991.75,290,416,706.00
07/28/2004,10:55,991.75,992.00,991.50,991.75,201,59,260.00
07/28/2004,10:56,991.75,992.50,991.75,992.25,505,215,720.00
07/28/2004,10:57,992.25,992.25,992.00,992.25,225,97,322.00
07/28/2004,10:58,992.25,992.75,992.00,992.50,744,245,989.00
07/28/2004,10:59,992.75,993.00,992.50,992.75,508,596,1104.00
07/28/2004,11:00,992.75,993.00,992.50,992.75,318,486,804.00
07/28/2004,11:01,992.75,992.75,992.25,992.25,43,422,465.00
07/28/2004,11:02,992.25,992.50,991.75,991.75,48,906,954.00
07/28/2004,11:03,991.75,991.75,991.00,991.50,317,920,1237.00
07/28/2004,11:04,991.75,992.00,991.25,991.75,401,497,898.00
07/28/2004,11:05,991.50,992.00,991.50,991.50,119,213,332.00
07/28/2004,11:06,991.50,991.75,990.50,990.75,369,2405,2774.00
07/28/2004,11:07,990.75,991.25,990.75,991.25,460,625,1085.00
07/28/2004,11:08,991.00,991.25,990.50,991.25,321,1017,1338.00
07/28/2004,11:09,991.00,991.75,991.00,991.25,546,460,1006.00
07/28/2004,11:10,991.25,991.75,991.00,991.50,254,112,366.00
07/28/2004,11:11,991.50,991.75,991.25,991.50,278,85,363.00
07/28/2004,11:12,991.50,991.50,990.25,990.75,680,3075,3755.00
07/28/2004,11:13,990.75,991.25,990.25,991.00,718,724,1442.00
07/28/2004,11:14,990.75,991.00,990.50,990.75,403,560,963.00
07/28/2004,11:15,990.75,991.25,990.75,991.25,278,44,322.00
07/28/2004,11:16,991.25,991.50,991.00,991.00,965,576,1541.00
07/28/2004,11:17,991.25,991.25,990.75,991.00,395,228,623.00
07/28/2004,11:18,991.00,991.25,990.75,990.75,187,236,423.00
07/28/2004,11:19,991.00,991.25,990.75,991.00,312,61,373.00
07/28/2004,11:20,991.00,991.00,990.50,990.50,479,569,1048.00
07/28/2004,11:21,990.50,990.75,990.00,990.00,24,974,998.00
07/28/2004,11:22,990.00,991.00,989.75,990.75,1831,996,2827.00
07/28/2004,11:23,990.75,990.75,990.50,990.75,35,112,147.00
07/28/2004,11:24,990.50,990.75,990.25,990.25,30,454,484.00
07/28/2004,11:25,990.25,990.25,989.50,989.75,996,1437,2433.00
07/28/2004,11:26,989.75,990.00,989.00,989.25,971,2331,3302.00
07/28/2004,11:27,989.25,990.00,989.25,989.75,1529,1004,2533.00
07/28/2004,11:28,989.75,989.75,988.75,989.25,795,1935,2730.00
07/28/2004,11:29,989.25,989.50,989.25,989.50,458,57,515.00
07/28/2004,11:30,989.50,990.00,989.25,990.00,702,349,1051.00
07/28/2004,11:31,989.75,990.00,989.50,990.00,380,293,673.00
07/28/2004,11:32,990.00,990.25,989.50,989.50,1388,443,1831.00
07/28/2004,11:33,989.50,990.00,989.00,990.00,706,702,1408.00
07/28/2004,11:34,989.75,990.25,989.25,989.50,901,713,1614.00
07/28/2004,11:35,989.25,990.00,989.25,989.25,537,525,1062.00
07/28/2004,11:36,989.50,990.50,989.25,990.00,891,151,1042.00
07/28/2004,11:37,990.00,990.75,989.75,990.75,1700,498,2198.00
07/28/2004,11:38,990.75,991.00,990.25,990.25,455,379,834.00
07/28/2004,11:39,990.50,990.75,990.25,990.50,600,233,833.00
07/28/2004,11:40,990.50,990.75,990.50,990.50,134,743,877.00
07/28/2004,11:41,990.50,990.50,990.25,990.25,302,81,383.00
07/28/2004,11:42,990.50,991.00,990.50,990.75,551,431,982.00
07/28/2004,11:43,990.75,992.00,990.50,992.00,2577,438,3015.00
07/28/2004,11:44,992.00,992.00,991.00,991.50,517,542,1059.00
07/28/2004,11:45,991.50,991.75,991.25,991.25,668,537,1205.00
07/28/2004,11:46,991.50,991.50,991.25,991.50,314,27,341.00
07/28/2004,11:47,991.50,991.75,991.00,991.25,243,360,603.00
07/28/2004,11:48,991.25,991.25,991.00,991.25,175,261,436.00
07/28/2004,11:49,991.25,991.25,991.00,991.25,226,13,239.00
07/28/2004,11:50,991.25,991.75,991.00,991.50,508,192,700.00
07/28/2004,11:51,991.50,991.50,991.25,991.50,108,34,142.00
07/28/2004,11:52,991.50,991.75,991.25,991.75,108,93,201.00
07/28/2004,11:53,991.50,991.50,991.25,991.25,35,135,170.00
07/28/2004,11:54,991.50,991.50,991.25,991.50,34,21,55.00
07/28/2004,11:55,991.50,991.50,991.25,991.50,81,24,105.00
07/28/2004,11:56,991.50,991.50,991.00,991.25,127,214,341.00
07/28/2004,11:57,991.00,991.25,991.00,991.00,238,51,289.00
07/28/2004,11:58,991.00,991.25,991.00,991.00,44,274,318.00
07/28/2004,11:59,991.00,991.25,991.00,991.00,27,127,154.00
07/28/2004,12:00,991.00,991.00,990.75,990.75,31,320,351.00
07/28/2004,12:01,990.75,991.00,990.75,991.00,144,323,467.00
07/28/2004,12:02,991.00,991.25,990.75,991.00,27,85,112.00
07/28/2004,12:03,990.75,991.00,990.75,991.00,6,7,13.00
07/28/2004,12:04,991.00,991.50,990.75,991.25,516,152,668.00
07/28/2004,12:05,991.25,991.50,991.00,991.25,408,57,465.00
07/28/2004,12:06,991.50,991.75,991.00,991.25,284,239,523.00
07/28/2004,12:07,991.25,991.75,991.00,991.50,486,20,506.00
07/28/2004,12:08,991.75,992.50,991.75,992.25,1991,163,2154.00
07/28/2004,12:09,992.50,992.75,992.25,992.75,1906,58,1964.00
07/28/2004,12:10,992.75,992.75,992.25,992.25,525,772,1297.00
07/28/2004,12:11,992.25,992.50,992.00,992.25,258,436,694.00
07/28/2004,12:12,992.50,992.50,992.00,992.25,720,667,1387.00
07/28/2004,12:13,992.50,992.50,992.00,992.00,135,400,535.00
07/28/2004,12:14,992.25,992.75,992.00,992.75,458,30,488.00
07/28/2004,12:15,992.75,993.00,992.00,992.25,591,1096,1687.00
07/28/2004,12:16,992.00,992.50,992.00,992.25,520,288,808.00
07/28/2004,12:17,992.25,992.50,992.25,992.50,33,11,44.00
07/28/2004,12:18,992.50,992.50,992.25,992.50,16,3,19.00
07/28/2004,12:19,992.50,992.50,992.25,992.50,131,38,169.00
07/28/2004,12:20,992.25,992.75,992.25,992.50,292,110,402.00
07/28/2004,12:21,992.50,992.50,992.00,992.00,100,583,683.00
07/28/2004,12:22,992.00,992.25,991.50,991.50,267,2123,2390.00
07/28/2004,12:23,991.75,992.00,991.25,991.50,175,588,763.00
07/28/2004,12:24,991.75,992.00,991.50,991.75,424,24,448.00
07/28/2004,12:25,991.75,992.25,991.75,992.00,263,231,494.00
07/28/2004,12:26,992.00,992.00,991.50,992.00,151,159,310.00
07/28/2004,12:27,991.75,992.00,991.75,991.75,48,9,57.00
07/28/2004,12:28,992.00,992.50,991.75,992.25,209,161,370.00
07/28/2004,12:29,992.25,992.50,992.00,992.25,63,148,211.00
07/28/2004,12:30,992.25,992.25,992.00,992.00,68,9,77.00
07/28/2004,12:31,992.25,992.50,992.00,992.25,270,226,496.00
07/28/2004,12:32,992.50,992.50,991.75,992.00,117,416,533.00
07/28/2004,12:33,991.75,992.25,991.75,992.25,139,395,534.00
07/28/2004,12:34,992.25,992.25,992.00,992.25,110,21,131.00
07/28/2004,12:35,992.25,992.25,991.75,992.00,181,290,471.00
07/28/2004,12:36,992.00,992.25,992.00,992.25,335,0,335.00
07/28/2004,12:37,992.25,992.50,992.00,992.25,250,41,291.00
07/28/2004,12:38,992.25,992.75,992.25,992.75,687,14,701.00
07/28/2004,12:39,992.75,993.00,992.75,993.00,651,456,1107.00
07/28/2004,12:40,993.00,993.50,992.75,993.00,1436,98,1534.00
07/28/2004,12:41,993.25,993.25,992.75,993.00,769,952,1721.00
07/28/2004,12:42,993.00,993.25,992.75,993.25,607,161,768.00
07/28/2004,12:43,993.00,993.25,993.00,993.00,197,56,253.00
07/28/2004,12:44,993.25,993.25,992.75,992.75,12,516,528.00
07/28/2004,12:45,993.00,993.00,992.75,992.75,46,68,114.00
07/28/2004,12:46,992.75,993.25,992.75,992.75,601,1395,1996.00
07/28/2004,12:47,992.75,993.25,992.75,993.00,338,613,951.00
07/28/2004,12:48,993.00,993.25,992.75,993.00,75,169,244.00
07/28/2004,12:49,993.00,993.25,992.75,993.00,72,175,247.00
07/28/2004,12:50,993.00,993.25,992.75,993.00,255,465,720.00
07/28/2004,12:51,993.00,993.00,992.25,992.50,52,2082,2134.00
07/28/2004,12:52,992.25,992.50,992.00,992.25,652,693,1345.00
07/28/2004,12:53,992.25,992.50,992.25,992.25,1,267,268.00
07/28/2004,12:54,992.25,992.50,992.25,992.50,19,51,70.00
07/28/2004,12:55,992.50,992.50,992.00,992.00,12,537,549.00
07/28/2004,12:56,992.00,992.25,991.75,992.00,298,468,766.00
07/28/2004,12:57,992.25,992.25,992.00,992.00,7,29,36.00
07/28/2004,12:58,992.00,992.25,991.75,992.00,132,134,266.00
07/28/2004,12:59,991.75,992.00,991.75,991.75,16,81,97.00
07/28/2004,13:00,991.75,992.00,991.50,991.50,120,775,895.00
07/28/2004,13:01,991.50,992.00,991.25,991.50,566,960,1526.00
07/28/2004,13:02,991.50,992.00,991.50,992.00,309,342,651.00
07/28/2004,13:03,992.00,992.00,991.25,991.50,147,589,736.00
07/28/2004,13:04,991.25,992.00,991.25,992.00,490,57,547.00
07/28/2004,13:05,992.00,992.25,991.75,992.00,278,108,386.00
07/28/2004,13:06,992.00,992.00,991.25,991.50,177,470,647.00
07/28/2004,13:07,991.50,991.75,991.00,991.00,18,611,629.00
07/28/2004,13:08,991.00,991.00,990.50,990.75,995,1361,2356.00
07/28/2004,13:09,990.75,991.25,990.50,991.00,783,791,1574.00
07/28/2004,13:10,991.00,991.25,990.75,991.25,152,186,338.00
07/28/2004,13:11,991.00,992.00,991.00,991.75,1203,310,1513.00
07/28/2004,13:12,991.75,992.25,991.75,992.25,598,290,888.00
07/28/2004,13:13,992.00,992.25,991.25,992.00,1195,1101,2296.00
07/28/2004,13:14,992.00,992.75,991.50,992.75,1909,337,2246.00
07/28/2004,13:15,992.75,993.50,992.50,993.25,1775,825,2600.00
07/28/2004,13:16,993.25,994.50,993.25,994.25,3778,1331,5109.00
07/28/2004,13:17,994.25,994.25,994.00,994.25,390,481,871.00
07/28/2004,13:18,994.25,995.00,994.25,994.50,1882,857,2739.00
07/28/2004,13:19,994.50,994.75,994.25,994.50,436,568,1004.00
07/28/2004,13:20,994.50,994.75,994.25,994.25,338,565,903.00
07/28/2004,13:21,994.50,994.50,993.25,993.25,685,2677,3362.00
07/28/2004,13:22,993.50,994.00,993.25,994.00,816,720,1536.00
07/28/2004,13:23,993.75,994.25,993.75,994.00,985,244,1229.00
07/28/2004,13:24,994.25,994.25,992.75,993.00,206,2446,2652.00
07/28/2004,13:25,992.75,994.00,992.75,994.00,1109,269,1378.00
07/28/2004,13:26,993.75,994.00,993.50,993.75,307,329,636.00
07/28/2004,13:27,994.00,994.00,993.50,993.50,231,212,443.00
07/28/2004,13:28,993.50,993.75,993.00,993.75,660,588,1248.00
07/28/2004,13:29,993.75,994.00,993.50,993.75,97,235,332.00
07/28/2004,13:30,993.75,994.25,993.50,994.25,859,56,915.00
07/28/2004,13:31,994.25,994.75,994.00,994.50,1450,443,1893.00
07/28/2004,13:32,994.75,995.50,994.50,995.00,1146,526,1672.00
07/28/2004,13:33,995.00,995.50,995.00,995.25,1325,174,1499.00
07/28/2004,13:34,995.50,996.50,995.25,996.25,2752,705,3457.00
07/28/2004,13:35,996.00,996.25,995.25,995.25,98,1496,1594.00
07/28/2004,13:36,995.25,995.75,995.00,995.25,610,808,1418.00
07/28/2004,13:37,995.25,995.50,995.00,995.50,348,610,958.00
07/28/2004,13:38,995.50,995.50,995.00,995.00,56,634,690.00
07/28/2004,13:39,995.00,995.00,994.50,994.50,46,1461,1507.00
07/28/2004,13:40,994.75,995.50,994.50,995.25,1179,580,1759.00
07/28/2004,13:41,995.25,995.25,994.75,994.75,298,884,1182.00
07/28/2004,13:42,994.75,995.00,994.50,994.75,110,174,284.00
07/28/2004,13:43,994.75,995.25,994.75,994.75,205,304,509.00
07/28/2004,13:44,994.50,994.75,993.25,993.75,486,2703,3189.00
07/28/2004,13:45,994.00,994.50,993.75,994.00,1668,319,1987.00
07/28/2004,13:46,994.25,994.75,994.00,994.25,1344,385,1729.00
07/28/2004,13:47,994.00,994.50,993.75,994.00,350,1036,1386.00
07/28/2004,13:48,994.00,994.75,993.75,994.50,592,58,650.00
07/28/2004,13:49,994.50,995.50,994.00,995.25,1436,1068,2504.00
07/28/2004,13:50,995.25,995.50,994.50,995.00,2729,351,3080.00
07/28/2004,13:51,995.25,995.50,994.75,995.50,781,374,1155.00
07/28/2004,13:52,995.50,995.50,994.75,994.75,27,571,598.00
07/28/2004,13:53,994.75,995.25,994.50,995.00,729,661,1390.00
07/28/2004,13:54,995.00,995.00,994.75,994.75,33,314,347.00
07/28/2004,13:55,994.75,995.00,994.75,994.75,3,446,449.00
07/28/2004,13:56,994.75,996.25,994.75,995.25,3914,2328,6242.00
07/28/2004,13:57,995.25,996.00,995.25,996.00,577,39,616.00
07/28/2004,13:58,996.00,997.50,995.75,997.00,4767,836,5603.00
07/28/2004,13:59,997.25,997.50,997.00,997.50,1028,750,1778.00
07/28/2004,14:00,997.50,998.50,997.25,997.75,2961,425,3386.00
07/28/2004,14:01,997.75,998.00,997.75,997.75,361,1014,1375.00
07/28/2004,14:02,998.00,998.00,997.00,997.25,787,1435,2222.00
07/28/2004,14:03,997.25,997.75,997.00,997.25,611,687,1298.00
07/28/2004,14:04,997.25,997.50,997.00,997.00,626,747,1373.00
07/28/2004,14:05,997.25,997.50,996.75,997.50,959,1166,2125.00
07/28/2004,14:06,997.25,999.75,997.25,999.50,4881,691,5572.00
07/28/2004,14:07,999.25,1000.75,999.25,1000.75,2268,1185,3453.00
07/28/2004,14:08,1001.00,1001.00,1000.50,1000.50,953,1043,1996.00
07/28/2004,14:09,1000.75,1001.50,1000.50,1001.25,3435,1229,4664.00
07/28/2004,14:10,1001.50,1001.50,1000.75,1001.00,243,2065,2308.00
07/28/2004,14:11,1000.75,1001.00,1000.25,1000.25,658,1335,1993.00
07/28/2004,14:12,1000.50,1000.50,1000.00,1000.25,1077,1268,2345.00
07/28/2004,14:13,1000.25,1000.50,1000.00,1000.00,766,1810,2576.00
07/28/2004,14:14,1000.00,1000.25,999.75,999.75,576,1148,1724.00
07/28/2004,14:15,999.75,1000.00,999.75,999.75,124,807,931.00
07/28/2004,14:16,999.75,1000.50,999.75,1000.25,1252,470,1722.00
07/28/2004,14:17,1000.25,1000.50,1000.00,1000.25,974,781,1755.00
07/28/2004,14:18,1000.25,1001.00,1000.00,1000.50,1391,256,1647.00
07/28/2004,14:19,1000.50,1000.75,1000.00,1000.25,506,1005,1511.00
07/28/2004,14:20,1000.25,1000.25,999.00,999.00,1104,2933,4037.00
07/28/2004,14:21,998.75,1000.00,998.75,999.25,773,1518,2291.00
07/28/2004,14:22,999.25,999.50,999.25,999.50,227,613,840.00
07/28/2004,14:23,999.50,1000.00,999.25,999.25,501,432,933.00
07/28/2004,14:24,999.50,1000.25,999.25,1000.25,1435,662,2097.00
07/28/2004,14:25,1000.00,1000.50,999.75,1000.50,840,421,1261.00
07/28/2004,14:26,1000.25,1000.50,999.75,1000.50,325,490,815.00
07/28/2004,14:27,1000.50,1001.25,1000.25,1001.00,2045,734,2779.00
07/28/2004,14:28,1000.75,1003.25,1000.75,1003.00,4604,727,5331.00
07/28/2004,14:29,1002.75,1003.25,1002.50,1003.00,1136,342,1478.00
07/28/2004,14:30,1003.00,1003.25,1002.25,1002.50,316,1490,1806.00
07/28/2004,14:31,1002.50,1002.75,1002.25,1002.75,1024,263,1287.00
07/28/2004,14:32,1002.75,1002.75,1002.00,1002.25,1325,1195,2520.00
07/28/2004,14:33,1002.25,1004.00,1002.25,1003.75,3500,535,4035.00
07/28/2004,14:34,1003.75,1004.50,1003.50,1004.25,3117,346,3463.00
07/28/2004,14:35,1004.25,1004.75,1004.00,1004.75,1672,1280,2952.00
07/28/2004,14:36,1004.50,1004.75,1004.25,1004.50,657,988,1645.00
07/28/2004,14:37,1004.25,1005.00,1004.00,1005.00,2323,1747,4070.00
07/28/2004,14:38,1005.00,1005.50,1004.75,1005.00,2777,1485,4262.00
07/28/2004,14:39,1004.75,1005.00,1004.50,1004.75,1049,2146,3195.00
07/28/2004,14:40,1004.75,1005.75,1004.75,1005.75,3042,255,3297.00
07/28/2004,14:41,1005.50,1006.50,1005.50,1006.00,2243,1899,4142.00
07/28/2004,14:42,1005.75,1006.00,1005.50,1005.50,1267,1390,2657.00
07/28/2004,14:43,1005.50,1006.00,1005.50,1005.75,770,676,1446.00
07/28/2004,14:44,1005.75,1006.00,1005.50,1005.75,154,1041,1195.00
07/28/2004,14:45,1006.00,1006.25,1006.00,1006.00,2615,473,3088.00
07/28/2004,14:46,1006.00,1006.25,1005.25,1005.25,450,1430,1880.00
07/28/2004,14:47,1005.25,1005.50,1005.00,1005.25,95,1834,1929.00
07/28/2004,14:48,1005.25,1005.25,1004.75,1004.75,496,1559,2055.00
07/28/2004,14:49,1004.75,1004.75,1004.25,1004.25,209,1676,1885.00
07/28/2004,14:50,1004.25,1004.50,1004.00,1004.00,464,967,1431.00
07/28/2004,14:51,1004.00,1004.25,1004.00,1004.00,269,1294,1563.00
07/28/2004,14:52,1004.00,1004.50,1004.00,1004.50,1060,251,1311.00
07/28/2004,14:53,1004.50,1004.50,1004.00,1004.25,313,1294,1607.00
07/28/2004,14:54,1004.00,1004.25,1003.25,1003.25,284,1582,1866.00
07/28/2004,14:55,1003.25,1003.50,1003.00,1003.25,518,983,1501.00
07/28/2004,14:56,1003.00,1003.25,1003.00,1003.00,363,989,1352.00
07/28/2004,14:57,1003.00,1003.25,1002.50,1002.75,594,1008,1602.00
07/28/2004,14:58,1002.75,1003.25,1002.50,1003.25,1990,1377,3367.00
07/28/2004,14:59,1003.25,1003.50,1003.00,1003.25,836,652,1488.00
07/28/2004,15:00,1003.00,1003.50,1002.75,1003.00,1008,1214,2222.00
07/28/2004,15:01,1003.00,1003.75,1002.75,1003.75,2521,638,3159.00
07/28/2004,15:02,1004.00,1004.00,1003.50,1003.50,1077,1460,2537.00
07/28/2004,15:03,1003.75,1004.00,1003.25,1003.25,796,1326,2122.00
07/28/2004,15:04,1003.25,1003.75,1003.25,1003.25,457,813,1270.00
07/28/2004,15:05,1003.50,1003.75,1003.25,1003.50,630,305,935.00
07/28/2004,15:06,1003.50,1004.00,1003.25,1003.50,867,537,1404.00
07/28/2004,15:07,1003.50,1003.75,1003.50,1003.50,171,708,879.00
07/28/2004,15:08,1003.50,1003.75,1003.50,1003.50,23,382,405.00
07/28/2004,15:09,1003.50,1003.75,1003.50,1003.50,195,185,380.00
07/28/2004,15:10,1003.50,1004.00,1003.50,1003.50,947,1297,2244.00
07/28/2004,15:11,1003.75,1004.25,1003.50,1004.25,1487,667,2154.00
07/28/2004,15:12,1004.25,1004.25,1004.00,1004.00,670,421,1091.00
07/28/2004,15:13,1004.00,1004.50,1004.00,1004.25,469,1018,1487.00
07/28/2004,15:14,1004.50,1004.50,1003.75,1004.00,213,1566,1779.00
07/28/2004,15:15,1004.00,1004.25,1003.25,1003.50,1107,2342,3449.00
07/28/2004,15:16,1003.50,1003.75,1003.50,1003.75,29,11,40.00
07/28/2004,15:31,1003.75,1003.75,1003.25,1003.25,44,122,166.00
07/28/2004,15:32,1003.25,1003.50,1003.25,1003.50,201,3,204.00
07/28/2004,15:33,1003.50,1003.75,1003.50,1003.75,7,0,7.00
07/28/2004,15:34,1003.75,1003.75,1003.75,1003.75,1,0,1.00
07/28/2004,15:35,1003.50,1003.75,1003.50,1003.50,9,144,153.00
07/28/2004,15:36,1003.50,1003.50,1003.25,1003.50,93,17,110.00
07/28/2004,15:37,1003.50,1003.50,1003.50,1003.50,11,0,11.00
07/28/2004,15:38,1003.50,1003.50,1003.25,1003.25,11,51,62.00
07/28/2004,15:39,1003.25,1003.50,1003.25,1003.50,44,8,52.00
07/28/2004,15:40,1003.25,1003.25,1003.25,1003.25,0,50,50.00
07/28/2004,15:41,1003.50,1003.50,1003.25,1003.50,15,20,35.00
07/28/2004,15:42,1003.50,1003.50,1003.50,1003.50,56,0,56.00
07/28/2004,15:43,1003.50,1003.50,1003.25,1003.25,30,5,35.00
07/28/2004,15:44,1003.50,1003.50,1003.50,1003.50,4,0,4.00
07/28/2004,15:45,1003.50,1003.50,1003.50,1003.50,3,0,3.00
07/28/2004,15:46,1003.50,1003.50,1003.50,1003.50,1,0,1.00
07/28/2004,15:47,1003.50,1003.50,1003.50,1003.50,11,0,11.00
07/28/2004,15:48,1003.50,1003.50,1003.50,1003.50,21,0,21.00
07/28/2004,15:49,1003.50,1003.50,1003.50,1003.50,1,0,1.00
07/28/2004,15:50,1003.75,1003.75,1003.50,1003.50,8,8,16.00
07/28/2004,15:51,1003.75,1003.75,1003.75,1003.75,1,0,1.00
07/28/2004,15:52,1003.50,1003.50,1003.50,1003.50,0,1,1.00
07/28/2004,15:53,1003.75,1003.75,1003.75,1003.75,3,0,3.00
07/28/2004,15:54,1003.75,1003.75,1003.75,1003.75,26,0,26.00
07/28/2004,15:55,1003.75,1003.75,1003.75,1003.75,21,0,21.00
07/28/2004,15:57,1003.75,1003.75,1003.75,1003.75,66,0,66.00
07/28/2004,15:58,1003.75,1003.75,1003.75,1003.75,36,0,36.00
07/28/2004,15:59,1003.75,1003.75,1003.75,1003.75,1,0,1.00
07/28/2004,16:00,1003.75,1003.75,1003.25,1003.50,19,154,173.00
07/28/2004,17:01,1004.00,1004.50,1004.00,1004.50,240,22,262.00
07/28/2004,17:02,1004.75,1004.75,1004.50,1004.50,2,4,6.00
07/28/2004,17:04,1004.50,1004.50,1004.50,1004.50,0,4,4.00
07/28/2004,17:06,1004.50,1004.50,1004.50,1004.50,0,25,25.00
07/28/2004,17:09,1004.75,1004.75,1004.75,1004.75,71,0,71.00
07/28/2004,17:10,1004.75,1004.75,1004.75,1004.75,2,0,2.00
07/28/2004,17:11,1004.75,1004.75,1004.75,1004.75,98,0,98.00
07/28/2004,17:12,1004.50,1004.50,1004.50,1004.50,0,51,51.00
07/28/2004,17:13,1004.50,1004.50,1004.50,1004.50,0,36,36.00
07/28/2004,17:14,1004.50,1004.50,1004.50,1004.50,0,14,14.00
07/28/2004,17:15,1004.50,1004.50,1004.50,1004.50,0,1,1.00
07/28/2004,17:16,1004.50,1004.50,1004.50,1004.50,0,11,11.00
07/28/2004,17:17,1004.50,1004.75,1004.50,1004.75,2,1,3.00
07/28/2004,17:19,1004.50,1004.50,1004.50,1004.50,0,1,1.00
07/28/2004,17:21,1004.50,1004.50,1004.50,1004.50,0,1,1.00
07/28/2004,17:22,1004.50,1004.50,1004.50,1004.50,0,7,7.00
07/28/2004,17:23,1004.25,1004.25,1004.25,1004.25,0,1,1.00
07/28/2004,17:25,1004.25,1004.25,1004.25,1004.25,0,1,1.00
07/28/2004,17:26,1004.25,1004.25,1004.25,1004.25,0,1,1.00
07/28/2004,17:27,1004.50,1004.50,1004.25,1004.50,8,3,11.00
07/28/2004,17:32,1004.25,1004.25,1004.25,1004.25,0,20,20.00
07/28/2004,17:34,1004.25,1004.25,1004.25,1004.25,0,2,2.00
07/28/2004,17:35,1004.50,1004.50,1004.50,1004.50,7,0,7.00
07/28/2004,17:37,1004.50,1004.50,1004.50,1004.50,1,0,1.00
07/28/2004,17:38,1004.50,1004.50,1004.50,1004.50,16,0,16.00
07/28/2004,17:39,1004.50,1004.50,1004.50,1004.50,11,0,11.00
07/28/2004,17:42,1004.25,1004.25,1004.25,1004.25,0,34,34.00
07/28/2004,17:43,1004.50,1004.50,1004.50,1004.50,5,0,5.00
07/28/2004,17:45,1004.25,1004.25,1004.25,1004.25,0,5,5.00
07/28/2004,17:46,1004.25,1004.25,1004.25,1004.25,0,1,1.00
07/28/2004,17:47,1004.25,1004.25,1004.25,1004.25,0,2,2.00
07/28/2004,17:49,1004.25,1004.25,1004.25,1004.25,0,4,4.00
07/28/2004,17:50,1004.25,1004.25,1004.25,1004.25,0,5,5.00
07/28/2004,17:51,1004.25,1004.25,1004.25,1004.25,0,7,7.00
07/28/2004,17:52,1004.50,1004.50,1004.50,1004.50,1,0,1.00
07/28/2004,17:54,1004.25,1004.25,1004.25,1004.25,0,2,2.00
07/28/2004,17:55,1004.25,1004.25,1004.25,1004.25,0,6,6.00
07/28/2004,17:57,1004.25,1004.25,1004.25,1004.25,0,12,12.00
07/28/2004,17:58,1004.25,1004.25,1004.25,1004.25,0,11,11.00
07/28/2004,18:01,1004.25,1004.25,1004.25,1004.25,0,10,10.00
07/28/2004,18:02,1004.00,1004.00,1004.00,1004.00,0,1,1.00
07/28/2004,18:03,1004.00,1004.00,1004.00,1004.00,0,2,2.00
07/28/2004,18:05,1004.00,1004.00,1004.00,1004.00,0,4,4.00
07/28/2004,18:08,1004.25,1004.25,1004.00,1004.00,1,2,3.00
07/28/2004,18:09,1004.00,1004.25,1004.00,1004.25,4,50,54.00
07/28/2004,18:10,1004.00,1004.25,1004.00,1004.25,2,21,23.00
07/28/2004,18:11,1004.00,1004.00,1004.00,1004.00,0,2,2.00
07/28/2004,18:12,1004.00,1004.00,1004.00,1004.00,0,6,6.00
07/28/2004,18:13,1004.00,1004.00,1004.00,1004.00,0,2,2.00
07/28/2004,18:15,1004.00,1004.00,1004.00,1004.00,0,15,15.00
07/28/2004,18:16,1003.75,1003.75,1003.75,1003.75,0,1,1.00
07/28/2004,18:18,1004.00,1004.00,1004.00,1004.00,9,0,9.00
07/28/2004,18:20,1004.25,1004.25,1004.25,1004.25,1,0,1.00
07/28/2004,18:27,1004.00,1004.00,1004.00,1004.00,0,3,3.00
07/28/2004,18:34,1004.00,1004.00,1004.00,1004.00,0,29,29.00
07/28/2004,18:36,1004.00,1004.00,1004.00,1004.00,0,1,1.00
07/28/2004,18:38,1004.00,1004.00,1004.00,1004.00,0,2,2.00
07/28/2004,18:44,1004.00,1004.00,1004.00,1004.00,0,2,2.00
07/28/2004,18:50,1004.00,1004.00,1004.00,1004.00,0,1,1.00
07/28/2004,18:51,1004.25,1004.25,1004.25,1004.25,3,0,3.00
07/28/2004,18:56,1004.25,1004.25,1004.25,1004.25,1,0,1.00
07/28/2004,18:58,1004.00,1004.00,1004.00,1004.00,0,56,56.00
07/28/2004,19:00,1004.00,1004.00,1003.75,1004.00,1,2,3.00
07/28/2004,19:01,1003.75,1003.75,1003.75,1003.75,0,1,1.00
07/28/2004,19:02,1003.75,1003.75,1003.75,1003.75,0,43,43.00
07/28/2004,19:03,1003.75,1003.75,1003.75,1003.75,0,2,2.00
07/28/2004,19:04,1004.00,1004.00,1003.75,1003.75,1,1,2.00
07/28/2004,19:08,1003.75,1003.75,1003.75,1003.75,0,1,1.00
07/28/2004,19:09,1003.75,1003.75,1003.75,1003.75,0,1,1.00
07/28/2004,19:10,1003.75,1003.75,1003.75,1003.75,0,50,50.00
07/28/2004,19:11,1003.75,1003.75,1003.75,1003.75,0,10,10.00
07/28/2004,19:12,1003.75,1003.75,1003.50,1003.50,0,9,9.00
07/28/2004,19:13,1003.75,1003.75,1003.75,1003.75,1,0,1.00
07/28/2004,19:14,1004.00,1004.00,1004.00,1004.00,6,0,6.00
07/28/2004,19:25,1003.75,1003.75,1003.75,1003.75,0,1,1.00
07/28/2004,19:26,1003.75,1003.75,1003.75,1003.75,0,2,2.00
07/28/2004,19:29,1003.75,1003.75,1003.75,1003.75,0,3,3.00
07/28/2004,19:35,1003.75,1003.75,1003.75,1003.75,0,21,21.00
07/28/2004,19:37,1003.75,1003.75,1003.75,1003.75,0,2,2.00
07/28/2004,19:43,1003.75,1003.75,1003.75,1003.75,0,11,11.00
07/28/2004,19:46,1003.75,1003.75,1003.75,1003.75,0,1,1.00
07/28/2004,19:49,1003.75,1003.75,1003.75,1003.75,0,1,1.00
07/28/2004,19:51,1003.75,1003.75,1003.50,1003.50,0,100,100.00
07/28/2004,19:52,1003.50,1003.50,1003.50,1003.50,0,13,13.00
07/28/2004,19:57,1003.50,1003.50,1003.50,1003.50,0,15,15.00
07/28/2004,19:58,1003.50,1003.50,1003.50,1003.50,0,2,2.00
07/28/2004,19:59,1003.25,1003.25,1003.25,1003.25,0,56,56.00
07/28/2004,20:00,1003.50,1003.50,1003.50,1003.50,1,0,1.00
07/28/2004,20:01,1003.25,1003.25,1003.00,1003.00,0,92,92.00
07/28/2004,20:04,1003.00,1003.00,1003.00,1003.00,0,15,15.00
07/28/2004,20:06,1003.00,1003.25,1003.00,1003.25,2,2,4.00
07/28/2004,20:07,1003.00,1003.00,1003.00,1003.00,0,51,51.00
07/28/2004,20:10,1003.00,1003.00,1003.00,1003.00,0,31,31.00
07/28/2004,20:11,1003.00,1003.00,1003.00,1003.00,0,4,4.00
07/28/2004,20:12,1002.75,1002.75,1002.75,1002.75,0,7,7.00
07/28/2004,20:13,1002.75,1002.75,1002.75,1002.75,0,55,55.00
07/28/2004,20:14,1002.75,1002.75,1002.25,1002.50,26,104,130.00
07/28/2004,20:15,1002.50,1002.50,1002.25,1002.25,6,5,11.00
07/28/2004,20:16,1002.25,1002.25,1002.25,1002.25,0,36,36.00
07/28/2004,20:17,1002.25,1002.50,1002.25,1002.25,2,20,22.00
07/28/2004,20:18,1002.25,1002.25,1002.25,1002.25,0,1,1.00
07/28/2004,20:19,1002.50,1002.50,1002.50,1002.50,29,0,29.00
07/28/2004,20:20,1002.50,1002.50,1002.25,1002.25,3,52,55.00
07/28/2004,20:21,1002.25,1002.25,1002.25,1002.25,0,6,6.00
07/28/2004,20:22,1002.25,1002.25,1002.25,1002.25,0,9,9.00
07/28/2004,20:23,1002.00,1002.00,1001.50,1002.00,24,198,222.00
07/28/2004,20:25,1002.25,1002.25,1002.25,1002.25,10,0,10.00
07/28/2004,20:26,1002.25,1002.25,1002.00,1002.00,20,1,21.00
07/28/2004,20:27,1002.25,1002.25,1002.25,1002.25,18,0,18.00
07/28/2004,20:31,1002.25,1002.25,1002.25,1002.25,2,0,2.00
07/28/2004,20:32,1002.25,1002.25,1002.25,1002.25,2,0,2.00
07/28/2004,20:33,1002.25,1002.25,1002.25,1002.25,2,0,2.00
07/28/2004,20:34,1002.25,1002.25,1002.25,1002.25,5,0,5.00
07/28/2004,20:35,1002.25,1002.25,1002.00,1002.00,19,6,25.00
07/28/2004,20:36,1002.25,1002.25,1002.25,1002.25,1,0,1.00
07/28/2004,20:37,1002.25,1002.25,1002.00,1002.00,1,1,2.00
07/28/2004,20:43,1002.25,1002.25,1002.00,1002.25,6,35,41.00
07/28/2004,20:44,1002.00,1002.25,1002.00,1002.00,10,38,48.00
07/28/2004,20:45,1002.00,1002.25,1002.00,1002.25,1,1,2.00
07/28/2004,20:46,1001.75,1002.00,1001.75,1002.00,6,1,7.00
07/28/2004,20:47,1002.00,1002.00,1002.00,1002.00,9,0,9.00
07/28/2004,20:48,1002.00,1002.25,1001.75,1002.00,50,18,68.00
07/28/2004,20:49,1002.00,1002.00,1002.00,1002.00,0,5,5.00
07/28/2004,20:50,1002.00,1002.00,1002.00,1002.00,0,2,2.00
07/28/2004,20:51,1002.00,1002.00,1002.00,1002.00,0,2,2.00
07/28/2004,20:52,1002.00,1002.00,1002.00,1002.00,0,5,5.00
07/28/2004,20:53,1002.00,1002.00,1002.00,1002.00,0,1,1.00
07/28/2004,20:54,1002.00,1002.00,1002.00,1002.00,0,2,2.00
07/28/2004,20:55,1002.00,1002.00,1002.00,1002.00,0,4,4.00
07/28/2004,20:56,1002.00,1002.25,1002.00,1002.25,5,2,7.00
07/28/2004,20:57,1002.00,1002.00,1002.00,1002.00,0,30,30.00
07/28/2004,20:58,1002.00,1002.00,1002.00,1002.00,0,16,16.00
07/28/2004,20:59,1002.00,1002.00,1002.00,1002.00,0,5,5.00
07/28/2004,21:00,1002.00,1002.25,1002.00,1002.25,10,5,15.00
07/28/2004,21:01,1002.25,1002.25,1002.25,1002.25,6,0,6.00
07/28/2004,21:02,1002.25,1002.25,1002.25,1002.25,5,0,5.00
07/28/2004,21:03,1002.25,1002.25,1002.25,1002.25,10,0,10.00
07/28/2004,21:04,1002.25,1002.25,1002.25,1002.25,46,0,46.00
07/28/2004,21:06,1002.25,1002.25,1002.25,1002.25,2,0,2.00
07/28/2004,21:07,1002.50,1002.50,1002.25,1002.25,5,10,15.00
07/28/2004,21:08,1002.25,1002.50,1002.25,1002.50,1,6,7.00
07/28/2004,21:12,1002.25,1002.25,1002.00,1002.00,0,2,2.00
07/28/2004,21:13,1002.25,1002.25,1002.25,1002.25,1,0,1.00
07/28/2004,21:18,1002.00,1002.25,1002.00,1002.25,1,2,3.00
07/28/2004,21:19,1002.25,1002.25,1002.25,1002.25,1,0,1.00
07/28/2004,21:23,1002.25,1002.25,1002.25,1002.25,1,0,1.00
07/28/2004,21:24,1002.25,1002.25,1002.25,1002.25,1,0,1.00
07/28/2004,21:25,1002.25,1002.25,1002.25,1002.25,1,0,1.00
07/28/2004,21:28,1002.25,1002.25,1002.25,1002.25,1,0,1.00
07/28/2004,21:30,1002.25,1002.25,1002.25,1002.25,15,0,15.00
07/28/2004,21:31,1002.25,1002.25,1002.25,1002.25,3,0,3.00
07/28/2004,21:35,1002.25,1002.25,1002.25,1002.25,19,0,19.00
07/28/2004,21:36,1002.25,1002.25,1002.25,1002.25,3,0,3.00
07/28/2004,21:37,1002.50,1002.50,1002.50,1002.50,1,0,1.00
07/28/2004,21:38,1002.25,1002.25,1002.00,1002.25,1,16,17.00
07/28/2004,21:39,1002.25,1002.25,1002.25,1002.25,32,0,32.00
07/28/2004,21:44,1002.25,1002.25,1002.25,1002.25,15,0,15.00
07/28/2004,21:45,1002.25,1002.25,1002.25,1002.25,2,0,2.00
07/28/2004,21:46,1002.25,1002.25,1002.25,1002.25,1,0,1.00
07/28/2004,21:47,1002.00,1002.00,1002.00,1002.00,0,16,16.00
07/28/2004,21:48,1002.00,1002.00,1001.75,1001.75,0,6,6.00
07/28/2004,21:49,1002.00,1002.00,1001.50,1001.50,3,131,134.00
07/28/2004,21:50,1001.50,1001.50,1001.25,1001.50,2,102,104.00
07/28/2004,21:51,1001.50,1001.50,1001.50,1001.50,5,0,5.00
07/28/2004,21:52,1001.50,1001.50,1001.25,1001.25,1,53,54.00
07/28/2004,21:53,1001.25,1001.25,1001.25,1001.25,0,27,27.00
07/28/2004,21:54,1001.25,1001.25,1001.25,1001.25,0,52,52.00
07/28/2004,21:55,1001.25,1001.25,1001.25,1001.25,0,54,54.00
07/28/2004,21:56,1001.25,1001.25,1001.00,1001.00,0,32,32.00
07/28/2004,21:57,1001.25,1001.25,1001.25,1001.25,48,0,48.00
07/28/2004,21:58,1001.50,1001.50,1001.50,1001.50,7,0,7.00
07/28/2004,21:59,1001.50,1001.50,1001.50,1001.50,8,0,8.00
07/28/2004,22:02,1001.50,1001.50,1001.25,1001.25,12,6,18.00
07/28/2004,22:03,1001.25,1001.25,1001.25,1001.25,0,15,15.00
07/28/2004,22:04,1001.25,1001.25,1001.25,1001.25,0,38,38.00
07/28/2004,22:05,1001.50,1001.50,1001.50,1001.50,4,0,4.00
07/28/2004,22:08,1001.25,1001.25,1001.25,1001.25,0,50,50.00
07/28/2004,22:09,1001.25,1001.25,1001.25,1001.25,0,52,52.00
07/28/2004,22:10,1001.25,1001.25,1001.25,1001.25,0,2,2.00
07/28/2004,22:11,1001.25,1001.25,1001.25,1001.25,0,8,8.00
07/28/2004,22:15,1001.50,1001.50,1001.50,1001.50,1,0,1.00
07/28/2004,22:16,1001.25,1001.25,1001.25,1001.25,0,5,5.00
07/28/2004,22:17,1001.25,1001.25,1001.25,1001.25,0,1,1.00
07/28/2004,22:18,1001.50,1001.50,1001.50,1001.50,1,0,1.00
07/28/2004,22:19,1001.50,1001.50,1001.25,1001.25,1,1,2.00
07/28/2004,22:21,1001.25,1001.25,1001.00,1001.00,0,25,25.00
07/28/2004,22:22,1001.25,1001.25,1001.00,1001.00,2,2,4.00
07/28/2004,22:23,1001.25,1001.25,1001.00,1001.00,4,2,6.00
07/28/2004,22:24,1001.25,1001.25,1001.25,1001.25,2,0,2.00
07/28/2004,22:25,1001.25,1001.25,1001.00,1001.25,6,1,7.00
07/28/2004,22:26,1001.25,1001.25,1001.25,1001.25,7,0,7.00
07/28/2004,22:28,1001.00,1001.25,1001.00,1001.25,5,1,6.00
07/28/2004,22:31,1001.00,1001.25,1001.00,1001.25,1,1,2.00
07/28/2004,22:35,1001.25,1001.25,1001.25,1001.25,1,0,1.00
07/28/2004,22:36,1001.25,1001.25,1001.25,1001.25,1,0,1.00
07/28/2004,22:38,1001.25,1001.25,1001.25,1001.25,79,0,79.00
07/28/2004,22:39,1001.25,1001.25,1001.25,1001.25,8,0,8.00
07/28/2004,22:40,1001.25,1001.25,1001.25,1001.25,13,0,13.00
07/28/2004,22:41,1001.25,1001.25,1001.25,1001.25,3,0,3.00
07/28/2004,22:42,1001.25,1001.50,1001.25,1001.50,6,0,6.00
07/28/2004,22:43,1001.50,1001.50,1001.50,1001.50,2,0,2.00
07/28/2004,22:44,1001.50,1001.50,1001.50,1001.50,1,0,1.00
07/28/2004,22:45,1001.25,1001.25,1001.25,1001.25,0,15,15.00
07/28/2004,22:46,1001.50,1001.50,1001.25,1001.50,12,1,13.00
07/28/2004,22:47,1001.50,1001.50,1001.50,1001.50,1,0,1.00
07/28/2004,22:48,1001.50,1001.50,1001.50,1001.50,1,0,1.00
07/28/2004,22:50,1001.50,1001.50,1001.50,1001.50,55,0,55.00
07/28/2004,22:51,1001.50,1001.75,1001.50,1001.75,11,0,11.00
07/28/2004,22:52,1001.75,1001.75,1001.50,1001.50,5,3,8.00
07/28/2004,22:53,1001.25,1001.25,1001.25,1001.25,0,11,11.00
07/28/2004,22:54,1001.25,1001.25,1001.25,1001.25,0,43,43.00
07/28/2004,22:55,1001.25,1001.25,1001.25,1001.25,0,2,2.00
07/28/2004,22:56,1001.50,1001.50,1001.50,1001.50,10,0,10.00
07/28/2004,22:58,1001.50,1001.50,1001.50,1001.50,1,0,1.00
07/28/2004,22:59,1001.25,1001.25,1001.25,1001.25,0,11,11.00
07/28/2004,23:00,1001.25,1001.25,1001.25,1001.25,0,4,4.00
07/28/2004,23:01,1001.25,1001.25,1001.25,1001.25,0,2,2.00
07/28/2004,23:02,1001.25,1001.25,1001.25,1001.25,0,3,3.00
07/28/2004,23:03,1001.25,1001.25,1001.25,1001.25,0,3,3.00
07/28/2004,23:04,1001.25,1001.25,1001.25,1001.25,0,2,2.00
07/28/2004,23:08,1001.25,1001.25,1001.25,1001.25,0,1,1.00
07/28/2004,23:09,1001.25,1001.25,1001.25,1001.25,0,1,1.00
07/28/2004,23:13,1001.00,1001.00,1001.00,1001.00,0,1,1.00
07/28/2004,23:17,1001.00,1001.00,1001.00,1001.00,0,4,4.00
07/28/2004,23:18,1001.00,1001.00,1001.00,1001.00,0,121,121.00
07/28/2004,23:19,1001.00,1001.00,1001.00,1001.00,0,17,17.00
07/28/2004,23:20,1001.00,1001.00,1001.00,1001.00,0,4,4.00
07/28/2004,23:21,1001.00,1001.00,1001.00,1001.00,0,1,1.00
07/28/2004,23:25,1001.25,1001.25,1001.25,1001.25,23,0,23.00
07/28/2004,23:26,1001.25,1001.50,1001.25,1001.25,14,19,33.00
07/28/2004,23:27,1001.25,1001.25,1001.00,1001.00,0,5,5.00
07/28/2004,23:28,1001.25,1001.25,1001.25,1001.25,2,0,2.00
07/28/2004,23:30,1001.25,1001.25,1001.25,1001.25,3,0,3.00
07/28/2004,23:31,1001.25,1001.25,1001.25,1001.25,1,0,1.00
07/28/2004,23:33,1001.25,1001.25,1001.25,1001.25,2,0,2.00
07/28/2004,23:34,1001.25,1001.25,1001.25,1001.25,14,0,14.00
07/28/2004,23:35,1001.25,1001.25,1001.25,1001.25,1,0,1.00
07/28/2004,23:41,1001.50,1001.50,1001.25,1001.25,1,1,2.00
07/28/2004,23:43,1001.50,1001.50,1001.25,1001.25,2,1,3.00
07/28/2004,23:44,1001.50,1001.50,1001.50,1001.50,7,0,7.00
07/28/2004,23:45,1001.75,1001.75,1001.75,1001.75,1,0,1.00
07/28/2004,23:49,1001.75,1001.75,1001.75,1001.75,1,0,1.00
07/28/2004,23:51,1001.75,1001.75,1001.75,1001.75,1,0,1.00
07/28/2004,23:58,1001.50,1001.50,1001.50,1001.50,0,1,1.00
07/29/2004,00:05,1001.75,1001.75,1001.75,1001.75,1,0,1.00
07/29/2004,00:06,1001.75,1001.75,1001.75,1001.75,23,0,23.00
07/29/2004,00:08,1001.75,1001.75,1001.75,1001.75,2,0,2.00
07/29/2004,00:09,1002.00,1002.00,1002.00,1002.00,6,0,6.00
07/29/2004,00:11,1002.00,1002.00,1002.00,1002.00,61,0,61.00
07/29/2004,00:14,1002.00,1002.00,1002.00,1002.00,3,0,3.00
07/29/2004,00:15,1001.75,1001.75,1001.75,1001.75,0,5,5.00
07/29/2004,00:21,1001.75,1001.75,1001.75,1001.75,0,1,1.00
07/29/2004,00:23,1001.75,1001.75,1001.75,1001.75,0,1,1.00
07/29/2004,00:24,1002.00,1002.00,1002.00,1002.00,1,0,1.00
07/29/2004,00:28,1001.75,1001.75,1001.75,1001.75,0,10,10.00
07/29/2004,00:29,1001.75,1001.75,1001.75,1001.75,0,16,16.00
07/29/2004,00:30,1001.75,1001.75,1001.75,1001.75,0,6,6.00
07/29/2004,00:33,1001.50,1001.50,1001.25,1001.25,0,41,41.00
07/29/2004,00:34,1001.25,1001.25,1001.00,1001.00,0,3,3.00
07/29/2004,00:35,1001.25,1001.25,1001.25,1001.25,12,0,12.00
07/29/2004,00:37,1001.50,1001.50,1001.50,1001.50,20,0,20.00
07/29/2004,00:38,1001.50,1001.50,1001.50,1001.50,1,0,1.00
07/29/2004,00:39,1001.50,1001.50,1001.50,1001.50,1,0,1.00
07/29/2004,00:42,1001.50,1001.50,1001.50,1001.50,2,0,2.00
07/29/2004,00:46,1001.75,1001.75,1001.75,1001.75,2,0,2.00
07/29/2004,00:48,1001.75,1001.75,1001.75,1001.75,32,0,32.00
07/29/2004,00:49,1001.75,1001.75,1001.75,1001.75,7,0,7.00
07/29/2004,00:50,1001.75,1001.75,1001.75,1001.75,2,0,2.00
07/29/2004,00:51,1001.75,1002.00,1001.75,1001.75,14,5,19.00
07/29/2004,00:53,1001.75,1001.75,1001.75,1001.75,0,6,6.00
07/29/2004,00:56,1001.50,1001.50,1001.50,1001.50,0,4,4.00
07/29/2004,00:58,1001.75,1001.75,1001.75,1001.75,1,0,1.00
07/29/2004,01:00,1001.50,1001.75,1001.50,1001.75,1,1,2.00
07/29/2004,01:01,1001.75,1001.75,1001.50,1001.50,1,12,13.00
07/29/2004,01:02,1001.50,1001.75,1001.50,1001.75,3,5,8.00
07/29/2004,01:03,1001.50,1001.75,1001.50,1001.75,32,25,57.00
07/29/2004,01:04,1001.75,1001.75,1001.50,1001.75,11,3,14.00
07/29/2004,01:06,1001.75,1001.75,1001.75,1001.75,2,0,2.00
07/29/2004,01:07,1001.75,1001.75,1001.75,1001.75,3,0,3.00
07/29/2004,01:08,1001.75,1001.75,1001.75,1001.75,9,0,9.00
07/29/2004,01:09,1001.75,1001.75,1001.75,1001.75,3,0,3.00
07/29/2004,01:11,1001.75,1001.75,1001.50,1001.50,1,10,11.00
07/29/2004,01:13,1001.50,1001.50,1001.50,1001.50,0,21,21.00
07/29/2004,01:14,1001.75,1001.75,1001.75,1001.75,8,0,8.00
07/29/2004,01:16,1001.50,1001.50,1001.50,1001.50,0,21,21.00
07/29/2004,01:18,1001.50,1001.50,1001.50,1001.50,0,10,10.00
07/29/2004,01:20,1001.50,1001.50,1001.50,1001.50,0,8,8.00
07/29/2004,01:22,1001.50,1001.50,1001.50,1001.50,0,1,1.00
07/29/2004,01:23,1001.50,1001.50,1001.50,1001.50,0,4,4.00
07/29/2004,01:24,1001.50,1001.50,1001.50,1001.50,0,4,4.00
07/29/2004,01:25,1001.50,1001.50,1001.50,1001.50,0,2,2.00
07/29/2004,01:28,1001.50,1001.50,1001.50,1001.50,0,25,25.00
07/29/2004,01:30,1001.50,1001.50,1001.50,1001.50,0,14,14.00
07/29/2004,01:31,1001.50,1001.50,1001.50,1001.50,0,24,24.00
07/29/2004,01:32,1001.50,1001.50,1001.50,1001.50,0,15,15.00
07/29/2004,01:33,1001.50,1001.50,1001.50,1001.50,0,5,5.00
07/29/2004,01:34,1001.50,1001.50,1001.50,1001.50,0,30,30.00
07/29/2004,01:35,1001.50,1001.50,1001.50,1001.50,0,1,1.00
07/29/2004,01:36,1001.50,1001.50,1001.50,1001.50,0,9,9.00
07/29/2004,01:37,1001.25,1001.25,1001.25,1001.25,0,1,1.00
07/29/2004,01:38,1001.50,1001.50,1001.50,1001.50,8,0,8.00
07/29/2004,01:39,1001.50,1001.50,1001.50,1001.50,5,0,5.00
07/29/2004,01:42,1001.50,1001.50,1001.50,1001.50,5,0,5.00
07/29/2004,01:43,1001.50,1001.50,1001.50,1001.50,10,0,10.00
07/29/2004,01:45,1001.50,1001.50,1001.50,1001.50,5,0,5.00
07/29/2004,01:46,1001.50,1001.50,1001.50,1001.50,15,0,15.00
07/29/2004,01:48,1001.50,1001.50,1001.50,1001.50,5,0,5.00
07/29/2004,01:49,1001.50,1001.50,1001.50,1001.50,8,0,8.00
07/29/2004,01:50,1001.50,1001.50,1001.50,1001.50,1,0,1.00
07/29/2004,01:51,1001.50,1001.50,1001.50,1001.50,1,0,1.00
07/29/2004,01:53,1001.25,1001.25,1001.25,1001.25,0,1,1.00
07/29/2004,01:54,1001.25,1001.25,1001.25,1001.25,0,22,22.00
07/29/2004,01:57,1001.50,1001.50,1001.25,1001.25,1,2,3.00
07/29/2004,01:58,1001.50,1001.50,1001.50,1001.50,10,0,10.00
07/29/2004,01:59,1001.50,1001.50,1001.50,1001.50,47,0,47.00
07/29/2004,02:00,1001.50,1001.50,1001.25,1001.50,8,54,62.00
07/29/2004,02:01,1001.25,1001.25,1000.75,1001.00,71,61,132.00
07/29/2004,02:02,1001.00,1001.00,1000.75,1000.75,7,39,46.00
07/29/2004,02:03,1001.00,1001.00,1000.75,1001.00,13,1,14.00
07/29/2004,02:04,1000.75,1001.00,1000.75,1000.75,7,12,19.00
07/29/2004,02:05,1000.75,1000.75,1000.50,1000.50,8,79,87.00
07/29/2004,02:07,1000.50,1000.75,1000.50,1000.75,30,28,58.00
07/29/2004,02:08,1000.75,1001.00,1000.75,1000.75,37,3,40.00
07/29/2004,02:09,1001.00,1001.00,1001.00,1001.00,202,0,202.00
07/29/2004,02:10,1001.00,1001.25,1001.00,1001.00,16,37,53.00
07/29/2004,02:11,1001.00,1001.00,1001.00,1001.00,0,3,3.00
07/29/2004,02:12,1001.25,1001.25,1001.00,1001.00,24,35,59.00
07/29/2004,02:13,1001.00,1001.00,1001.00,1001.00,0,6,6.00
07/29/2004,02:14,1001.00,1001.25,1001.00,1001.25,36,153,189.00
07/29/2004,02:15,1001.25,1001.25,1001.25,1001.25,14,0,14.00
07/29/2004,02:16,1001.50,1001.50,1001.50,1001.50,32,0,32.00
07/29/2004,02:17,1001.50,1001.75,1001.50,1001.50,12,1,13.00
07/29/2004,02:18,1001.75,1001.75,1001.50,1001.75,150,3,153.00
07/29/2004,02:19,1001.75,1001.75,1001.75,1001.75,15,0,15.00
07/29/2004,02:20,1001.75,1001.75,1001.75,1001.75,12,0,12.00
07/29/2004,02:21,1001.75,1001.75,1001.75,1001.75,19,0,19.00
07/29/2004,02:22,1001.75,1001.75,1001.75,1001.75,21,0,21.00
07/29/2004,02:24,1001.75,1001.75,1001.25,1001.25,2,31,33.00
07/29/2004,02:25,1001.25,1001.50,1001.25,1001.25,1,37,38.00
07/29/2004,02:26,1001.25,1001.25,1001.25,1001.25,0,4,4.00
07/29/2004,02:28,1001.25,1001.50,1001.25,1001.50,22,21,43.00
07/29/2004,02:29,1001.50,1001.50,1001.50,1001.50,10,0,10.00
07/29/2004,02:30,1001.75,1001.75,1001.75,1001.75,8,0,8.00
07/29/2004,02:31,1001.50,1001.50,1001.50,1001.50,0,11,11.00
07/29/2004,02:32,1001.75,1001.75,1001.50,1001.75,29,1,30.00
07/29/2004,02:33,1002.00,1002.00,1002.00,1002.00,2,0,2.00
07/29/2004,02:34,1002.00,1002.00,1001.75,1001.75,27,8,35.00
07/29/2004,02:35,1002.00,1002.00,1001.75,1001.75,11,1,12.00
07/29/2004,02:36,1002.00,1002.00,1001.75,1001.75,8,40,48.00
07/29/2004,02:37,1001.75,1001.75,1001.75,1001.75,0,1,1.00
07/29/2004,02:38,1002.00,1002.25,1002.00,1002.25,70,0,70.00
07/29/2004,02:39,1002.00,1002.00,1002.00,1002.00,0,3,3.00
07/29/2004,02:40,1002.00,1002.25,1002.00,1002.25,15,10,25.00
07/29/2004,02:41,1002.25,1002.50,1002.25,1002.25,69,25,94.00
07/29/2004,02:42,1002.50,1002.50,1002.50,1002.50,71,0,71.00
07/29/2004,02:43,1002.75,1002.75,1002.75,1002.75,163,0,163.00
07/29/2004,02:44,1002.75,1002.75,1002.75,1002.75,39,0,39.00
07/29/2004,02:45,1002.75,1002.75,1002.50,1002.50,11,42,53.00
07/29/2004,02:46,1002.50,1002.75,1002.50,1002.75,8,8,16.00
07/29/2004,02:47,1002.50,1002.75,1002.50,1002.75,39,1,40.00
07/29/2004,02:48,1002.75,1002.75,1002.75,1002.75,24,0,24.00
07/29/2004,02:49,1002.50,1002.75,1002.50,1002.75,95,10,105.00
07/29/2004,02:50,1002.50,1002.75,1002.50,1002.75,28,23,51.00
07/29/2004,02:51,1002.75,1003.00,1002.75,1003.00,58,60,118.00
07/29/2004,02:52,1002.75,1002.75,1002.75,1002.75,0,33,33.00
07/29/2004,02:53,1002.75,1002.75,1002.75,1002.75,0,38,38.00
07/29/2004,02:54,1002.50,1002.75,1002.50,1002.75,29,9,38.00
07/29/2004,02:55,1002.75,1003.00,1002.75,1003.00,16,0,16.00
07/29/2004,02:56,1003.00,1003.00,1002.75,1002.75,10,173,183.00
07/29/2004,02:57,1002.75,1003.00,1002.75,1003.00,3,38,41.00
07/29/2004,02:58,1003.00,1003.00,1003.00,1003.00,93,0,93.00
07/29/2004,02:59,1003.25,1003.25,1002.75,1002.75,32,90,122.00
07/29/2004,03:00,1003.00,1003.00,1002.75,1003.00,8,11,19.00
07/29/2004,03:01,1003.00,1003.00,1003.00,1003.00,24,0,24.00
07/29/2004,03:02,1003.00,1003.25,1003.00,1003.25,128,0,128.00
07/29/2004,03:03,1003.25,1003.50,1003.25,1003.25,72,6,78.00
07/29/2004,03:04,1003.25,1003.25,1003.25,1003.25,0,87,87.00
07/29/2004,03:05,1003.25,1003.25,1003.25,1003.25,0,22,22.00
07/29/2004,03:06,1003.25,1003.50,1003.25,1003.25,7,19,26.00
07/29/2004,03:07,1003.25,1003.50,1003.00,1003.25,9,7,16.00
07/29/2004,03:08,1003.25,1003.25,1003.25,1003.25,6,0,6.00
07/29/2004,03:09,1003.25,1003.50,1003.25,1003.50,8,0,8.00
07/29/2004,03:10,1003.25,1003.50,1003.25,1003.50,6,1,7.00
07/29/2004,03:11,1003.50,1003.50,1003.00,1003.00,4,9,13.00
07/29/2004,03:12,1003.25,1003.50,1003.25,1003.50,55,0,55.00
07/29/2004,03:13,1003.50,1003.50,1003.25,1003.25,23,18,41.00
07/29/2004,03:14,1003.25,1003.50,1003.25,1003.25,1,5,6.00
07/29/2004,03:15,1003.25,1003.50,1003.25,1003.50,4,6,10.00
07/29/2004,03:17,1003.25,1003.50,1003.25,1003.25,1,21,22.00
07/29/2004,03:18,1003.50,1003.50,1003.25,1003.25,10,34,44.00
07/29/2004,03:19,1003.25,1003.25,1003.25,1003.25,0,2,2.00
07/29/2004,03:20,1003.50,1003.50,1003.25,1003.50,12,11,23.00
07/29/2004,03:21,1003.25,1003.50,1003.25,1003.50,14,1,15.00
07/29/2004,03:22,1003.50,1003.50,1003.50,1003.50,2,0,2.00
07/29/2004,03:23,1003.50,1003.50,1003.50,1003.50,10,0,10.00
07/29/2004,03:24,1003.50,1003.50,1003.25,1003.25,20,1,21.00
07/29/2004,03:25,1003.50,1003.50,1003.50,1003.50,37,0,37.00
07/29/2004,03:26,1003.50,1003.75,1003.50,1003.75,64,0,64.00
07/29/2004,03:27,1004.00,1004.50,1003.75,1004.50,180,15,195.00
07/29/2004,03:28,1004.50,1004.50,1004.25,1004.25,32,63,95.00
07/29/2004,03:29,1004.25,1004.25,1004.25,1004.25,0,8,8.00
07/29/2004,03:30,1004.50,1004.50,1004.50,1004.50,43,0,43.00
07/29/2004,03:31,1004.50,1004.50,1004.50,1004.50,5,0,5.00
07/29/2004,03:32,1004.75,1004.75,1004.75,1004.75,33,0,33.00
07/29/2004,03:33,1004.75,1004.75,1004.75,1004.75,61,0,61.00
07/29/2004,03:34,1004.50,1004.50,1004.50,1004.50,0,13,13.00
07/29/2004,03:35,1004.50,1004.75,1004.50,1004.50,10,38,48.00
07/29/2004,03:36,1004.50,1004.50,1004.50,1004.50,0,52,52.00
07/29/2004,03:37,1004.25,1004.25,1004.25,1004.25,0,1,1.00
07/29/2004,03:38,1004.50,1004.50,1004.25,1004.25,10,7,17.00
07/29/2004,03:39,1004.25,1004.25,1004.25,1004.25,0,5,5.00
07/29/2004,03:40,1004.25,1004.50,1004.25,1004.25,10,49,59.00
07/29/2004,03:41,1004.50,1004.50,1004.50,1004.50,10,0,10.00
07/29/2004,03:42,1004.50,1005.00,1004.50,1005.00,179,30,209.00
07/29/2004,03:43,1004.75,1005.00,1004.75,1005.00,10,19,29.00
07/29/2004,03:44,1004.75,1005.00,1004.75,1004.75,1,7,8.00
07/29/2004,03:45,1005.00,1005.00,1004.75,1005.00,12,6,18.00
07/29/2004,03:46,1004.75,1005.00,1004.75,1005.00,10,41,51.00
07/29/2004,03:47,1005.00,1005.00,1004.75,1004.75,4,17,21.00
07/29/2004,03:48,1004.75,1004.75,1004.25,1004.25,0,40,40.00
07/29/2004,03:49,1004.50,1004.75,1004.50,1004.50,20,45,65.00
07/29/2004,03:50,1004.75,1004.75,1004.75,1004.75,12,0,12.00
07/29/2004,03:51,1004.50,1004.75,1004.50,1004.75,10,2,12.00
07/29/2004,03:52,1004.75,1005.00,1004.75,1004.75,29,2,31.00
07/29/2004,03:53,1004.75,1004.75,1004.75,1004.75,0,5,5.00
07/29/2004,03:54,1004.50,1004.75,1004.50,1004.50,16,6,22.00
07/29/2004,03:55,1004.75,1005.00,1004.75,1005.00,47,0,47.00
07/29/2004,03:56,1004.75,1004.75,1004.50,1004.50,42,9,51.00
07/29/2004,03:57,1004.75,1004.75,1004.75,1004.75,74,0,74.00
07/29/2004,03:58,1004.75,1004.75,1004.75,1004.75,39,0,39.00
07/29/2004,03:59,1005.00,1005.00,1004.75,1004.75,15,33,48.00
07/29/2004,04:00,1004.75,1004.75,1004.50,1004.50,0,32,32.00
07/29/2004,04:01,1004.50,1004.75,1004.50,1004.75,93,12,105.00
07/29/2004,04:02,1005.00,1005.00,1004.75,1005.00,26,52,78.00
07/29/2004,04:03,1005.00,1005.00,1005.00,1005.00,17,0,17.00
07/29/2004,04:05,1004.75,1005.25,1004.75,1005.00,53,24,77.00
07/29/2004,04:06,1005.00,1005.25,1005.00,1005.25,10,7,17.00
07/29/2004,04:07,1005.00,1005.25,1005.00,1005.00,1,31,32.00
07/29/2004,04:08,1005.00,1005.25,1004.75,1004.75,8,13,21.00
07/29/2004,04:09,1004.75,1005.00,1004.75,1005.00,10,1,11.00
07/29/2004,04:10,1004.75,1004.75,1004.75,1004.75,0,94,94.00
07/29/2004,04:11,1005.00,1005.00,1004.75,1004.75,10,5,15.00
07/29/2004,04:12,1004.75,1004.75,1004.75,1004.75,0,74,74.00
07/29/2004,04:13,1005.00,1005.00,1004.75,1004.75,10,33,43.00
07/29/2004,04:14,1004.75,1004.75,1004.75,1004.75,0,7,7.00
07/29/2004,04:15,1004.75,1004.75,1004.50,1004.50,0,7,7.00
07/29/2004,04:16,1004.75,1004.75,1004.50,1004.50,7,3,10.00
07/29/2004,04:17,1004.50,1004.75,1004.50,1004.75,7,16,23.00
07/29/2004,04:18,1004.50,1004.50,1004.50,1004.50,0,8,8.00
07/29/2004,04:19,1004.50,1004.75,1004.50,1004.75,8,2,10.00
07/29/2004,04:20,1004.75,1004.75,1004.75,1004.75,1,0,1.00
07/29/2004,04:21,1004.75,1005.00,1004.50,1004.50,29,2,31.00
07/29/2004,04:22,1004.75,1004.75,1004.75,1004.75,7,0,7.00
07/29/2004,04:23,1005.00,1005.00,1004.75,1004.75,7,53,60.00
07/29/2004,04:24,1004.75,1005.00,1004.75,1005.00,9,4,13.00
07/29/2004,04:25,1005.00,1005.00,1004.75,1004.75,1,55,56.00
07/29/2004,04:26,1004.75,1005.00,1004.75,1005.00,6,1,7.00
07/29/2004,04:28,1005.00,1005.00,1005.00,1005.00,39,0,39.00
07/29/2004,04:29,1005.00,1005.25,1005.00,1005.25,211,0,211.00
07/29/2004,04:30,1005.25,1005.25,1005.00,1005.00,10,1,11.00
07/29/2004,04:31,1005.25,1005.25,1005.00,1005.25,219,2,221.00
07/29/2004,04:32,1005.25,1005.25,1005.25,1005.25,3,0,3.00
07/29/2004,04:33,1005.25,1005.25,1005.25,1005.25,7,0,7.00
07/29/2004,04:34,1005.00,1005.00,1005.00,1005.00,0,52,52.00
07/29/2004,04:35,1005.25,1005.25,1005.00,1005.00,7,1,8.00
07/29/2004,04:37,1005.25,1005.25,1005.25,1005.25,7,0,7.00
07/29/2004,04:38,1005.25,1005.25,1005.25,1005.25,27,0,27.00
07/29/2004,04:39,1005.00,1005.00,1005.00,1005.00,0,17,17.00
07/29/2004,04:40,1005.00,1005.25,1005.00,1005.25,9,60,69.00
07/29/2004,04:41,1005.00,1005.25,1005.00,1005.25,3,10,13.00
07/29/2004,04:42,1005.25,1005.25,1005.25,1005.25,74,0,74.00
07/29/2004,04:43,1005.25,1005.50,1005.00,1005.25,27,6,33.00
07/29/2004,04:44,1005.25,1005.50,1005.00,1005.00,12,6,18.00
07/29/2004,04:45,1005.25,1005.25,1005.25,1005.25,16,0,16.00
07/29/2004,04:46,1005.00,1005.00,1005.00,1005.00,0,1,1.00
07/29/2004,04:47,1005.25,1005.25,1005.00,1005.00,8,1,9.00
07/29/2004,04:49,1005.25,1005.25,1005.25,1005.25,7,0,7.00
07/29/2004,04:50,1005.25,1005.25,1005.00,1005.25,13,1,14.00
07/29/2004,04:51,1005.25,1005.25,1005.25,1005.25,3,0,3.00
07/29/2004,04:52,1005.00,1005.25,1005.00,1005.25,7,7,14.00
07/29/2004,04:53,1005.25,1005.25,1005.25,1005.25,4,0,4.00
07/29/2004,04:54,1005.25,1005.25,1005.25,1005.25,22,0,22.00
07/29/2004,04:55,1005.50,1005.50,1005.25,1005.25,1,13,14.00
07/29/2004,04:56,1005.25,1005.50,1005.25,1005.50,15,5,20.00
07/29/2004,04:57,1005.50,1005.50,1005.25,1005.25,3,65,68.00
07/29/2004,04:58,1005.25,1005.25,1005.25,1005.25,0,3,3.00
07/29/2004,04:59,1005.25,1005.50,1005.25,1005.50,7,34,41.00
07/29/2004,05:00,1005.50,1005.50,1005.50,1005.50,20,0,20.00
07/29/2004,05:01,1005.25,1005.50,1005.25,1005.50,8,4,12.00
07/29/2004,05:02,1005.50,1005.50,1005.25,1005.25,11,52,63.00
07/29/2004,05:03,1005.25,1005.25,1005.25,1005.25,0,254,254.00
07/29/2004,05:04,1005.25,1005.25,1005.25,1005.25,0,95,95.00
07/29/2004,05:05,1005.25,1005.25,1005.25,1005.25,0,43,43.00
07/29/2004,05:06,1005.50,1005.50,1005.25,1005.50,9,13,22.00
07/29/2004,05:07,1005.25,1005.50,1005.25,1005.50,8,6,14.00
07/29/2004,05:08,1005.25,1005.25,1005.25,1005.25,0,1,1.00
07/29/2004,05:09,1005.25,1005.50,1005.25,1005.50,8,28,36.00
07/29/2004,05:10,1005.00,1005.25,1005.00,1005.00,1,15,16.00
07/29/2004,05:11,1005.25,1005.50,1005.00,1005.25,52,26,78.00
07/29/2004,05:12,1005.00,1005.00,1005.00,1005.00,0,64,64.00
07/29/2004,05:13,1005.00,1005.00,1005.00,1005.00,0,2,2.00
07/29/2004,05:14,1005.00,1005.00,1005.00,1005.00,0,9,9.00
07/29/2004,05:15,1005.00,1005.00,1005.00,1005.00,0,24,24.00
07/29/2004,05:16,1005.00,1005.00,1004.75,1005.00,63,61,124.00
07/29/2004,05:17,1005.00,1005.25,1004.75,1005.25,130,3,133.00
07/29/2004,05:18,1005.00,1005.25,1005.00,1005.00,49,6,55.00
07/29/2004,05:19,1005.00,1005.25,1005.00,1005.25,9,1,10.00
07/29/2004,05:20,1005.25,1005.25,1005.25,1005.25,11,0,11.00
07/29/2004,05:21,1005.00,1005.00,1005.00,1005.00,0,30,30.00
07/29/2004,05:22,1005.00,1005.00,1005.00,1005.00,0,34,34.00
07/29/2004,05:23,1005.00,1005.00,1005.00,1005.00,0,9,9.00
07/29/2004,05:24,1004.75,1004.75,1004.75,1004.75,0,46,46.00
07/29/2004,05:25,1005.00,1005.00,1004.75,1004.75,9,8,17.00
07/29/2004,05:26,1005.00,1005.00,1004.75,1004.75,1,15,16.00
07/29/2004,05:27,1004.50,1004.75,1004.50,1004.50,11,3,14.00
07/29/2004,05:28,1004.75,1004.75,1004.50,1004.50,1,1,2.00
07/29/2004,05:29,1004.50,1005.00,1004.50,1005.00,75,1,76.00
07/29/2004,05:30,1005.00,1005.00,1005.00,1005.00,34,0,34.00
07/29/2004,05:31,1005.00,1005.00,1005.00,1005.00,39,0,39.00
07/29/2004,05:32,1005.25,1005.25,1005.25,1005.25,9,0,9.00
07/29/2004,05:33,1005.25,1005.25,1005.25,1005.25,10,0,10.00
07/29/2004,05:34,1005.25,1005.25,1005.00,1005.25,109,4,113.00
07/29/2004,05:36,1005.25,1005.25,1005.25,1005.25,12,0,12.00
07/29/2004,05:37,1005.25,1005.25,1005.25,1005.25,12,0,12.00
07/29/2004,05:39,1005.25,1005.25,1005.25,1005.25,15,0,15.00
07/29/2004,05:40,1005.25,1005.25,1005.25,1005.25,8,0,8.00
07/29/2004,05:41,1005.25,1005.25,1005.00,1005.00,57,3,60.00
07/29/2004,05:43,1005.25,1005.25,1005.25,1005.25,112,0,112.00
07/29/2004,05:44,1005.25,1005.25,1005.25,1005.25,53,0,53.00
07/29/2004,05:45,1005.00,1005.25,1005.00,1005.25,163,2,165.00
07/29/2004,05:47,1005.25,1005.50,1005.25,1005.25,70,9,79.00
07/29/2004,05:48,1005.25,1005.25,1005.25,1005.25,0,10,10.00
07/29/2004,05:49,1005.25,1005.25,1005.25,1005.25,0,74,74.00
07/29/2004,05:50,1005.25,1005.25,1005.25,1005.25,0,2,2.00
07/29/2004,05:51,1005.25,1005.50,1005.25,1005.50,5,71,76.00
07/29/2004,05:52,1005.25,1005.25,1005.25,1005.25,0,1,1.00
07/29/2004,05:53,1005.25,1005.50,1005.00,1005.25,12,10,22.00
07/29/2004,05:54,1005.25,1005.25,1005.25,1005.25,0,5,5.00
07/29/2004,05:55,1005.25,1005.50,1005.25,1005.50,12,1,13.00
07/29/2004,05:56,1005.25,1005.25,1005.25,1005.25,0,1,1.00
07/29/2004,05:57,1005.50,1005.50,1005.50,1005.50,2,0,2.00
07/29/2004,05:58,1005.50,1005.50,1005.25,1005.25,12,1,13.00
07/29/2004,05:59,1005.50,1005.50,1005.25,1005.50,62,1,63.00
07/29/2004,06:01,1005.25,1005.50,1005.25,1005.50,12,103,115.00
07/29/2004,06:02,1005.25,1005.25,1005.25,1005.25,0,8,8.00
07/29/2004,06:03,1005.50,1005.75,1005.50,1005.75,351,0,351.00
07/29/2004,06:04,1005.75,1005.75,1005.75,1005.75,8,0,8.00
07/29/2004,06:05,1005.75,1005.75,1005.75,1005.75,15,0,15.00
07/29/2004,06:06,1005.75,1005.75,1005.50,1005.50,13,23,36.00
07/29/2004,06:07,1005.50,1005.50,1005.50,1005.50,0,26,26.00
07/29/2004,06:08,1005.50,1005.75,1005.50,1005.50,11,14,25.00
07/29/2004,06:09,1005.50,1005.50,1005.50,1005.50,0,14,14.00
07/29/2004,06:10,1005.25,1005.50,1005.25,1005.50,27,58,85.00
07/29/2004,06:11,1005.50,1005.50,1005.50,1005.50,36,0,36.00
07/29/2004,06:12,1005.50,1005.50,1005.50,1005.50,25,0,25.00
07/29/2004,06:13,1005.50,1005.50,1005.50,1005.50,14,0,14.00
07/29/2004,06:14,1005.50,1005.75,1005.50,1005.75,70,0,70.00
07/29/2004,06:15,1005.75,1006.00,1005.75,1005.75,166,48,214.00
07/29/2004,06:16,1006.00,1006.00,1005.75,1005.75,7,3,10.00
07/29/2004,06:17,1006.00,1006.25,1005.75,1006.25,44,15,59.00
07/29/2004,06:18,1006.00,1006.00,1005.75,1006.00,19,2,21.00
07/29/2004,06:19,1006.00,1006.25,1006.00,1006.00,9,76,85.00
07/29/2004,06:20,1006.00,1006.00,1005.50,1005.50,11,397,408.00
07/29/2004,06:21,1005.25,1005.50,1005.25,1005.50,79,3,82.00
07/29/2004,06:22,1005.50,1005.50,1005.25,1005.50,57,133,190.00
07/29/2004,06:23,1005.50,1005.50,1005.50,1005.50,101,0,101.00
07/29/2004,06:24,1005.50,1005.50,1005.50,1005.50,33,0,33.00
07/29/2004,06:25,1005.25,1005.75,1005.25,1005.50,109,108,217.00
07/29/2004,06:26,1005.50,1005.50,1005.25,1005.25,7,1,8.00
07/29/2004,06:27,1005.50,1005.50,1005.50,1005.50,27,0,27.00
07/29/2004,06:28,1005.50,1005.75,1005.50,1005.50,45,7,52.00
07/29/2004,06:29,1005.75,1005.75,1005.50,1005.50,7,5,12.00
07/29/2004,06:30,1005.50,1005.75,1005.50,1005.75,39,1,40.00
07/29/2004,06:31,1006.00,1006.00,1006.00,1006.00,11,0,11.00
07/29/2004,06:32,1005.75,1006.00,1005.75,1006.00,8,11,19.00
07/29/2004,06:33,1005.75,1005.75,1005.75,1005.75,0,54,54.00
07/29/2004,06:34,1005.75,1005.75,1005.75,1005.75,0,70,70.00
07/29/2004,06:35,1005.75,1006.00,1005.75,1005.75,7,17,24.00
07/29/2004,06:36,1005.75,1006.00,1005.75,1006.00,8,25,33.00
07/29/2004,06:37,1005.75,1006.00,1005.75,1006.00,3,17,20.00
07/29/2004,06:38,1006.00,1006.00,1005.75,1005.75,10,6,16.00
07/29/2004,06:39,1005.75,1006.00,1005.75,1006.00,125,37,162.00
07/29/2004,06:40,1006.00,1006.50,1006.00,1006.50,126,0,126.00
07/29/2004,06:41,1006.25,1006.50,1006.25,1006.50,9,96,105.00
07/29/2004,06:42,1006.50,1006.50,1006.50,1006.50,154,0,154.00
07/29/2004,06:43,1006.50,1006.50,1006.25,1006.50,14,3,17.00
07/29/2004,06:44,1006.25,1006.50,1006.25,1006.50,8,20,28.00
07/29/2004,06:45,1006.25,1006.50,1006.25,1006.25,8,63,71.00
07/29/2004,06:46,1006.50,1006.50,1006.25,1006.25,11,8,19.00
07/29/2004,06:47,1006.25,1006.25,1006.25,1006.25,0,34,34.00
07/29/2004,06:48,1006.25,1006.25,1006.25,1006.25,0,109,109.00
07/29/2004,06:49,1006.50,1006.50,1006.50,1006.50,53,0,53.00
07/29/2004,06:50,1006.25,1006.25,1006.25,1006.25,0,95,95.00
07/29/2004,06:51,1006.25,1006.25,1006.00,1006.00,0,9,9.00
07/29/2004,06:52,1006.00,1006.25,1006.00,1006.00,6,4,10.00
07/29/2004,06:53,1006.00,1006.25,1006.00,1006.25,1,5,6.00
07/29/2004,06:54,1006.25,1006.25,1006.00,1006.00,41,15,56.00
07/29/2004,06:55,1006.00,1006.25,1006.00,1006.25,2,2,4.00
07/29/2004,06:56,1006.00,1006.00,1006.00,1006.00,0,51,51.00
07/29/2004,06:57,1006.00,1006.50,1006.00,1006.25,235,34,269.00
07/29/2004,06:58,1006.25,1006.25,1006.25,1006.25,0,93,93.00
07/29/2004,06:59,1006.00,1006.25,1006.00,1006.00,35,56,91.00
07/29/2004,07:00,1006.00,1006.00,1006.00,1006.00,0,21,21.00
07/29/2004,07:01,1006.00,1006.25,1006.00,1006.25,137,50,187.00
07/29/2004,07:02,1006.25,1006.25,1006.00,1006.00,205,1,206.00
07/29/2004,07:03,1006.25,1006.25,1006.25,1006.25,81,0,81.00
07/29/2004,07:04,1006.25,1006.50,1006.25,1006.25,20,27,47.00
07/29/2004,07:05,1006.25,1006.25,1006.25,1006.25,0,26,26.00
07/29/2004,07:06,1006.50,1006.50,1006.25,1006.25,86,6,92.00
07/29/2004,07:07,1006.75,1007.00,1006.50,1006.75,229,60,289.00
07/29/2004,07:08,1006.75,1006.75,1006.50,1006.50,0,45,45.00
07/29/2004,07:09,1006.75,1006.75,1006.25,1006.50,141,203,344.00
07/29/2004,07:10,1006.50,1007.00,1006.50,1006.75,144,93,237.00
07/29/2004,07:11,1007.00,1007.25,1006.75,1007.25,339,36,375.00
07/29/2004,07:12,1007.00,1007.25,1007.00,1007.25,8,4,12.00
07/29/2004,07:13,1007.25,1007.25,1007.00,1007.00,3,17,20.00
07/29/2004,07:14,1007.00,1007.00,1007.00,1007.00,0,52,52.00
07/29/2004,07:15,1007.00,1007.25,1007.00,1007.00,2,58,60.00
07/29/2004,07:16,1007.00,1007.00,1007.00,1007.00,0,48,48.00
07/29/2004,07:17,1007.00,1007.00,1007.00,1007.00,0,14,14.00
07/29/2004,07:18,1007.00,1007.25,1007.00,1007.25,225,4,229.00
07/29/2004,07:19,1007.25,1007.50,1007.25,1007.25,31,116,147.00
07/29/2004,07:20,1007.25,1007.25,1007.00,1007.00,0,157,157.00
07/29/2004,07:21,1007.00,1007.25,1007.00,1007.00,10,357,367.00
07/29/2004,07:22,1006.75,1007.25,1006.75,1007.00,516,11,527.00
07/29/2004,07:23,1007.00,1007.00,1007.00,1007.00,0,39,39.00
07/29/2004,07:24,1007.25,1007.25,1007.00,1007.00,27,54,81.00
07/29/2004,07:25,1007.00,1007.00,1006.75,1007.00,186,153,339.00
07/29/2004,07:26,1007.00,1007.25,1007.00,1007.00,325,20,345.00
07/29/2004,07:27,1007.25,1007.25,1007.00,1007.25,34,2,36.00
07/29/2004,07:28,1007.25,1007.75,1007.25,1007.50,580,41,621.00
07/29/2004,07:29,1007.50,1008.00,1007.50,1008.00,250,162,412.00
07/29/2004,07:30,1008.00,1008.25,1007.75,1008.00,377,416,793.00
07/29/2004,07:31,1008.00,1008.25,1007.25,1007.25,335,577,912.00
07/29/2004,07:32,1007.25,1008.00,1007.25,1007.75,344,112,456.00
07/29/2004,07:33,1008.00,1008.75,1007.75,1008.00,477,300,777.00
07/29/2004,07:34,1008.25,1008.50,1008.00,1008.25,309,57,366.00
07/29/2004,07:35,1008.25,1008.25,1008.00,1008.00,147,167,314.00
07/29/2004,07:36,1008.25,1008.25,1008.00,1008.25,267,58,325.00
07/29/2004,07:37,1008.00,1008.00,1007.75,1007.75,56,100,156.00
07/29/2004,07:38,1007.75,1008.00,1007.50,1007.50,1,187,188.00
07/29/2004,07:39,1007.75,1007.75,1007.50,1007.75,8,59,67.00
07/29/2004,07:40,1007.50,1007.50,1007.25,1007.50,105,146,251.00
07/29/2004,07:41,1007.25,1007.50,1007.00,1007.25,22,209,231.00
07/29/2004,07:42,1007.25,1007.25,1007.00,1007.00,104,36,140.00
07/29/2004,07:43,1007.00,1007.25,1007.00,1007.00,26,36,62.00
07/29/2004,07:44,1007.00,1007.25,1007.00,1007.25,12,4,16.00
07/29/2004,07:45,1007.25,1007.25,1007.00,1007.00,245,3,248.00
07/29/2004,07:46,1007.25,1007.25,1007.00,1007.25,76,3,79.00
07/29/2004,07:47,1007.00,1007.50,1007.00,1007.50,34,5,39.00
07/29/2004,07:48,1007.25,1007.50,1007.00,1007.00,1,57,58.00
07/29/2004,07:49,1007.00,1007.25,1007.00,1007.00,1,179,180.00
07/29/2004,07:50,1007.00,1007.00,1006.75,1006.75,53,85,138.00
07/29/2004,07:51,1006.75,1007.00,1006.75,1007.00,12,16,28.00
07/29/2004,07:52,1006.75,1007.00,1006.75,1006.75,19,11,30.00
07/29/2004,07:53,1006.75,1007.00,1006.75,1007.00,1,15,16.00
07/29/2004,07:54,1007.00,1007.00,1007.00,1007.00,2,0,2.00
07/29/2004,07:55,1007.00,1007.00,1006.75,1007.00,116,22,138.00
07/29/2004,07:56,1006.75,1007.00,1006.75,1007.00,34,7,41.00
07/29/2004,07:57,1007.00,1007.00,1006.75,1007.00,66,1,67.00
07/29/2004,07:58,1007.00,1007.00,1007.00,1007.00,17,0,17.00
07/29/2004,07:59,1007.00,1007.00,1007.00,1007.00,8,0,8.00
07/29/2004,08:00,1007.00,1007.00,1006.75,1007.00,4,1,5.00
07/29/2004,08:01,1007.00,1007.00,1006.75,1006.75,6,1,7.00
07/29/2004,08:02,1007.00,1007.00,1006.75,1007.00,40,2,42.00
07/29/2004,08:03,1007.00,1007.00,1006.75,1006.75,20,102,122.00
07/29/2004,08:04,1006.75,1006.75,1006.50,1006.50,4,176,180.00
07/29/2004,08:05,1006.50,1006.50,1006.50,1006.50,0,15,15.00
07/29/2004,08:06,1006.75,1007.00,1006.75,1006.75,66,34,100.00
07/29/2004,08:07,1006.50,1006.75,1006.50,1006.75,34,2,36.00
07/29/2004,08:08,1006.75,1007.00,1006.75,1006.75,12,6,18.00
07/29/2004,08:09,1006.75,1007.00,1006.50,1006.75,20,51,71.00
07/29/2004,08:10,1006.50,1006.75,1006.50,1006.75,73,5,78.00
07/29/2004,08:11,1006.75,1007.00,1006.50,1006.75,219,8,227.00
07/29/2004,08:12,1007.00,1007.00,1007.00,1007.00,29,0,29.00
07/29/2004,08:13,1007.00,1007.25,1006.75,1007.25,237,31,268.00
07/29/2004,08:14,1007.25,1008.00,1007.25,1008.00,1169,30,1199.00
07/29/2004,08:15,1008.00,1008.75,1008.00,1008.25,1544,152,1696.00
07/29/2004,08:16,1008.50,1008.75,1008.25,1008.50,727,249,976.00
07/29/2004,08:17,1008.75,1009.50,1008.50,1009.25,1695,356,2051.00
07/29/2004,08:18,1009.25,1009.50,1009.00,1009.00,227,263,490.00
07/29/2004,08:19,1009.25,1009.25,1008.75,1008.75,113,133,246.00
07/29/2004,08:20,1008.75,1009.00,1008.50,1008.75,607,216,823.00
07/29/2004,08:21,1008.75,1009.00,1008.50,1008.50,214,119,333.00
07/29/2004,08:22,1008.75,1009.00,1008.75,1008.75,208,144,352.00
07/29/2004,08:23,1008.75,1009.00,1008.50,1008.75,88,174,262.00
07/29/2004,08:24,1009.00,1009.00,1008.75,1008.75,86,15,101.00
07/29/2004,08:25,1008.75,1009.00,1008.75,1008.75,146,483,629.00
07/29/2004,08:26,1009.00,1009.00,1008.75,1008.75,15,175,190.00
07/29/2004,08:27,1009.00,1009.00,1008.75,1008.75,72,836,908.00
07/29/2004,08:28,1008.75,1009.00,1008.75,1009.00,193,199,392.00
07/29/2004,08:29,1008.75,1009.00,1008.50,1008.75,144,663,807.00
07/29/2004,08:30,1008.50,1008.75,1007.75,1008.25,427,1717,2144.00
07/29/2004,08:31,1008.25,1008.25,1007.00,1007.25,1361,1827,3188.00
07/29/2004,08:32,1007.25,1007.25,1007.00,1007.00,1975,574,2549.00
07/29/2004,08:33,1007.00,1007.25,1006.75,1006.75,984,668,1652.00
07/29/2004,08:34,1007.00,1007.00,1006.50,1006.50,563,442,1005.00
07/29/2004,08:35,1006.75,1007.75,1006.50,1007.75,1081,295,1376.00
07/29/2004,08:36,1007.75,1008.00,1007.25,1007.50,519,936,1455.00
07/29/2004,08:37,1007.50,1007.50,1006.75,1007.00,308,1087,1395.00
07/29/2004,08:38,1007.00,1007.75,1007.00,1007.25,1117,945,2062.00
07/29/2004,08:39,1007.00,1007.50,1006.75,1007.25,928,236,1164.00
07/29/2004,08:40,1007.50,1008.00,1007.25,1007.75,876,696,1572.00
07/29/2004,08:41,1008.00,1008.00,1007.50,1007.75,140,52,192.00
07/29/2004,08:42,1008.00,1008.25,1007.50,1007.50,1150,272,1422.00
07/29/2004,08:43,1007.25,1008.25,1007.25,1007.75,1366,729,2095.00
07/29/2004,08:44,1007.75,1008.00,1007.25,1007.50,622,660,1282.00
07/29/2004,08:45,1007.50,1007.75,1006.50,1006.75,210,1628,1838.00
07/29/2004,08:46,1006.50,1006.75,1006.00,1006.25,184,1215,1399.00
07/29/2004,08:47,1006.25,1006.50,1005.75,1006.00,578,1182,1760.00
07/29/2004,08:48,1006.25,1006.50,1005.75,1005.75,668,1313,1981.00
07/29/2004,08:49,1005.75,1006.25,1005.75,1005.75,695,823,1518.00
07/29/2004,08:50,1006.00,1006.75,1005.75,1006.50,2016,109,2125.00
07/29/2004,08:51,1006.50,1007.50,1006.50,1006.75,983,822,1805.00
07/29/2004,08:52,1006.75,1007.25,1006.75,1007.25,345,87,432.00
07/29/2004,08:53,1007.25,1007.50,1007.00,1007.00,866,575,1441.00
07/29/2004,08:54,1007.25,1007.25,1006.50,1006.75,324,1167,1491.00
07/29/2004,08:55,1007.25,1007.75,1007.00,1007.75,1199,476,1675.00
07/29/2004,08:56,1007.75,1007.75,1007.00,1007.25,289,486,775.00
07/29/2004,08:57,1007.50,1008.50,1007.25,1008.50,1400,270,1670.00
07/29/2004,08:58,1008.75,1008.75,1008.00,1008.25,496,1779,2275.00
07/29/2004,08:59,1008.25,1008.75,1008.00,1008.75,2274,232,2506.00
07/29/2004,09:00,1008.75,1008.75,1008.00,1008.00,519,1392,1911.00
07/29/2004,09:01,1008.00,1008.50,1007.25,1007.25,1382,2264,3646.00
07/29/2004,09:02,1007.25,1007.50,1006.75,1006.75,352,1769,2121.00
07/29/2004,09:03,1006.75,1007.50,1006.75,1007.00,745,781,1526.00
07/29/2004,09:04,1006.50,1007.00,1006.50,1007.00,534,555,1089.00
07/29/2004,09:05,1007.00,1007.00,1005.50,1005.50,198,1258,1456.00
07/29/2004,09:06,1005.50,1006.75,1005.25,1006.50,1412,835,2247.00
07/29/2004,09:07,1006.25,1006.50,1005.75,1005.75,141,1054,1195.00
07/29/2004,09:08,1006.00,1006.50,1005.75,1006.00,1742,741,2483.00
07/29/2004,09:09,1005.75,1006.25,1005.50,1006.25,938,1549,2487.00
07/29/2004,09:10,1006.25,1006.50,1006.25,1006.50,111,176,287.00
07/29/2004,09:11,1006.25,1006.75,1006.00,1006.50,1030,463,1493.00
07/29/2004,09:12,1006.50,1006.75,1006.00,1006.00,246,917,1163.00
07/29/2004,09:13,1006.00,1006.00,1005.25,1005.50,345,588,933.00
07/29/2004,09:14,1005.50,1006.50,1005.50,1006.50,1321,260,1581.00
07/29/2004,09:15,1006.50,1006.50,1005.75,1006.00,412,289,701.00
07/29/2004,09:16,1006.00,1006.00,1005.25,1005.25,174,719,893.00
07/29/2004,09:17,1005.50,1005.50,1004.75,1005.00,527,1174,1701.00
07/29/2004,09:18,1005.00,1005.50,1004.75,1005.00,836,1488,2324.00
07/29/2004,09:19,1005.00,1005.25,1004.50,1005.00,729,1248,1977.00
07/29/2004,09:20,1005.00,1005.25,1004.75,1005.25,1172,259,1431.00
07/29/2004,09:21,1005.25,1005.25,1004.75,1005.00,214,468,682.00
07/29/2004,09:22,1005.25,1006.00,1005.00,1005.50,1512,383,1895.00
07/29/2004,09:23,1005.50,1005.50,1004.50,1004.50,662,1975,2637.00
07/29/2004,09:24,1004.50,1005.00,1004.25,1004.75,567,822,1389.00
07/29/2004,09:25,1004.75,1005.25,1004.25,1004.75,1736,1461,3197.00
07/29/2004,09:26,1004.75,1005.00,1004.50,1005.00,687,402,1089.00
07/29/2004,09:27,1004.75,1005.25,1004.50,1005.25,381,421,802.00
07/29/2004,09:28,1005.25,1005.75,1005.25,1005.50,1304,184,1488.00
07/29/2004,09:29,1005.25,1005.50,1005.00,1005.00,613,631,1244.00
07/29/2004,09:30,1004.75,1006.00,1004.75,1005.75,1534,390,1924.00
07/29/2004,09:31,1005.75,1006.50,1005.50,1006.25,1871,1499,3370.00
07/29/2004,09:32,1006.25,1006.50,1006.00,1006.25,783,556,1339.00
07/29/2004,09:33,1006.50,1006.50,1006.00,1006.25,849,968,1817.00
07/29/2004,09:34,1006.50,1006.75,1006.50,1006.75,956,1068,2024.00
07/29/2004,09:35,1006.50,1007.00,1006.00,1006.00,359,1004,1363.00
07/29/2004,09:36,1006.00,1006.50,1006.00,1006.50,1486,681,2167.00
07/29/2004,09:37,1006.50,1006.75,1006.50,1006.75,934,335,1269.00
07/29/2004,09:38,1006.75,1006.75,1006.25,1006.25,329,472,801.00
07/29/2004,09:39,1006.25,1006.50,1005.75,1006.00,79,1307,1386.00
07/29/2004,09:40,1005.75,1006.25,1005.50,1006.00,814,1113,1927.00
07/29/2004,09:41,1005.75,1006.00,1005.75,1005.75,143,442,585.00
07/29/2004,09:42,1005.75,1005.75,1004.75,1004.75,832,1820,2652.00
07/29/2004,09:43,1005.00,1005.50,1004.75,1005.25,1811,442,2253.00
07/29/2004,09:44,1005.50,1006.00,1005.25,1006.00,1131,172,1303.00
07/29/2004,09:45,1006.00,1006.00,1005.50,1005.75,281,657,938.00
07/29/2004,09:46,1005.25,1005.25,1004.75,1005.00,584,1084,1668.00
07/29/2004,09:47,1005.25,1005.50,1005.00,1005.50,952,224,1176.00
07/29/2004,09:48,1005.75,1006.00,1005.50,1005.50,586,417,1003.00
07/29/2004,09:49,1005.75,1005.75,1005.50,1005.75,350,116,466.00
07/29/2004,09:50,1005.75,1006.50,1005.75,1006.25,1248,198,1446.00
07/29/2004,09:51,1006.25,1006.75,1006.00,1006.00,470,278,748.00
07/29/2004,09:52,1006.00,1006.25,1006.00,1006.00,179,65,244.00
07/29/2004,09:53,1006.25,1006.75,1006.00,1006.75,1273,258,1531.00
07/29/2004,09:54,1006.75,1007.00,1006.50,1006.75,924,249,1173.00
07/29/2004,09:55,1006.75,1006.75,1006.50,1006.50,1161,209,1370.00
07/29/2004,09:56,1006.50,1008.00,1006.25,1007.50,2337,702,3039.00
07/29/2004,09:57,1007.50,1007.75,1007.25,1007.50,459,719,1178.00
07/29/2004,09:58,1007.75,1007.75,1007.50,1007.50,537,259,796.00
07/29/2004,09:59,1007.50,1007.75,1007.25,1007.50,339,581,920.00
07/29/2004,10:00,1007.50,1007.75,1007.00,1007.25,357,925,1282.00
07/29/2004,10:01,1007.25,1007.50,1007.00,1007.25,290,770,1060.00
07/29/2004,10:02,1007.25,1007.50,1006.75,1007.00,627,408,1035.00
07/29/2004,10:03,1007.00,1007.25,1006.50,1007.25,609,432,1041.00
07/29/2004,10:04,1007.25,1007.75,1007.00,1007.25,985,465,1450.00
07/29/2004,10:05,1007.25,1007.75,1007.00,1007.50,754,122,876.00
07/29/2004,10:06,1007.50,1007.75,1007.25,1007.25,219,550,769.00
07/29/2004,10:07,1007.50,1007.75,1007.25,1007.25,340,825,1165.00
07/29/2004,10:08,1007.25,1007.75,1007.00,1007.25,780,542,1322.00
07/29/2004,10:09,1007.25,1007.25,1006.50,1006.75,581,1163,1744.00
07/29/2004,10:10,1006.50,1006.75,1006.50,1006.50,99,415,514.00
07/29/2004,10:11,1006.50,1006.75,1006.00,1006.25,98,833,931.00
07/29/2004,10:12,1006.25,1006.75,1006.00,1006.50,691,280,971.00
07/29/2004,10:13,1006.75,1006.75,1006.25,1006.75,179,191,370.00
07/29/2004,10:14,1006.50,1006.50,1006.00,1006.00,273,1177,1450.00
07/29/2004,10:15,1006.00,1006.25,1005.75,1006.00,470,268,738.00
07/29/2004,10:16,1006.00,1006.50,1006.00,1006.50,383,230,613.00
07/29/2004,10:17,1006.50,1007.00,1006.25,1007.00,702,226,928.00
07/29/2004,10:18,1007.00,1007.25,1006.75,1006.75,460,667,1127.00
07/29/2004,10:19,1006.75,1007.00,1006.50,1006.50,248,706,954.00
07/29/2004,10:20,1006.50,1006.75,1006.25,1006.75,396,683,1079.00
07/29/2004,10:21,1006.50,1006.75,1006.25,1006.75,247,249,496.00
07/29/2004,10:22,1006.75,1006.75,1006.50,1006.75,157,8,165.00
07/29/2004,10:23,1006.75,1007.00,1006.25,1006.50,154,372,526.00
07/29/2004,10:24,1006.50,1006.75,1006.00,1006.00,321,761,1082.00
07/29/2004,10:25,1006.00,1006.50,1005.75,1006.50,459,923,1382.00
07/29/2004,10:26,1006.25,1006.75,1006.25,1006.50,340,549,889.00
07/29/2004,10:27,1006.50,1006.75,1006.50,1006.75,428,119,547.00
07/29/2004,10:28,1006.75,1006.75,1006.50,1006.50,50,41,91.00
07/29/2004,10:29,1006.75,1006.75,1005.75,1005.75,171,883,1054.00
07/29/2004,10:30,1005.75,1006.00,1005.25,1005.75,792,1293,2085.00
07/29/2004,10:31,1005.75,1005.75,1005.25,1005.50,286,1939,2225.00
07/29/2004,10:32,1005.50,1006.00,1005.25,1005.75,329,318,647.00
07/29/2004,10:33,1005.75,1006.00,1005.50,1005.75,298,216,514.00
07/29/2004,10:34,1006.00,1006.25,1005.75,1005.75,362,442,804.00
07/29/2004,10:35,1005.75,1006.25,1005.75,1006.25,613,683,1296.00
07/29/2004,10:36,1006.00,1006.50,1006.00,1006.50,527,131,658.00
07/29/2004,10:37,1006.50,1006.75,1006.00,1006.00,268,1025,1293.00
07/29/2004,10:38,1006.00,1006.25,1006.00,1006.00,271,71,342.00
07/29/2004,10:39,1006.00,1006.25,1005.75,1006.00,284,525,809.00
07/29/2004,10:40,1006.25,1006.25,1006.00,1006.00,92,98,190.00
07/29/2004,10:41,1006.25,1006.25,1006.00,1006.25,250,55,305.00
07/29/2004,10:42,1006.25,1006.50,1006.00,1006.25,73,237,310.00
07/29/2004,10:43,1006.25,1006.25,1006.00,1006.00,93,115,208.00
07/29/2004,10:44,1006.00,1006.00,1005.75,1005.75,13,423,436.00
07/29/2004,10:45,1005.75,1006.25,1005.75,1006.25,216,41,257.00
07/29/2004,10:46,1006.00,1006.25,1006.00,1006.25,187,8,195.00
07/29/2004,10:47,1006.25,1007.00,1006.25,1006.50,1403,460,1863.00
07/29/2004,10:48,1006.75,1007.00,1006.50,1006.75,798,180,978.00
07/29/2004,10:49,1006.75,1006.75,1006.50,1006.50,134,117,251.00
07/29/2004,10:50,1006.50,1007.25,1006.50,1007.25,985,156,1141.00
07/29/2004,10:51,1007.25,1007.25,1006.75,1007.00,227,656,883.00
07/29/2004,10:52,1007.00,1007.25,1006.75,1007.00,96,366,462.00
07/29/2004,10:53,1006.75,1007.25,1006.75,1007.25,289,24,313.00
07/29/2004,10:54,1007.00,1007.50,1007.00,1007.00,385,608,993.00
07/29/2004,10:55,1007.00,1007.50,1007.00,1007.25,154,128,282.00
07/29/2004,10:56,1007.25,1007.25,1007.00,1007.00,77,23,100.00
07/29/2004,10:57,1007.00,1007.25,1006.75,1006.75,45,318,363.00
07/29/2004,10:58,1007.00,1007.00,1006.00,1006.50,503,1293,1796.00
07/29/2004,10:59,1006.25,1006.50,1006.00,1006.25,146,206,352.00
07/29/2004,11:00,1006.25,1007.50,1006.25,1007.25,1199,178,1377.00
07/29/2004,11:01,1007.25,1007.50,1007.00,1007.00,166,203,369.00
07/29/2004,11:02,1007.00,1007.50,1007.00,1007.00,295,340,635.00
07/29/2004,11:03,1007.00,1007.50,1007.00,1007.25,324,16,340.00
07/29/2004,11:04,1007.50,1007.50,1007.25,1007.50,1208,20,1228.00
07/29/2004,11:05,1007.50,1007.75,1007.50,1007.50,180,241,421.00
07/29/2004,11:06,1007.50,1007.75,1007.25,1007.25,108,529,637.00
07/29/2004,11:07,1007.25,1007.50,1006.25,1006.50,482,2092,2574.00
07/29/2004,11:08,1006.25,1006.75,1006.25,1006.75,422,156,578.00
07/29/2004,11:09,1006.75,1007.50,1006.75,1007.50,1384,152,1536.00
07/29/2004,11:10,1007.50,1007.50,1007.25,1007.50,56,66,122.00
07/29/2004,11:11,1007.25,1007.50,1007.00,1007.25,14,203,217.00
07/29/2004,11:12,1007.00,1007.25,1007.00,1007.00,652,134,786.00
07/29/2004,11:13,1007.25,1007.25,1007.00,1007.00,6,200,206.00
07/29/2004,11:14,1007.00,1007.25,1006.75,1007.25,878,184,1062.00
07/29/2004,11:15,1007.25,1007.50,1007.25,1007.25,11,263,274.00
07/29/2004,11:16,1007.50,1007.75,1007.25,1007.50,1180,134,1314.00
07/29/2004,11:17,1007.25,1007.50,1007.25,1007.25,76,71,147.00
07/29/2004,11:18,1007.50,1007.50,1007.25,1007.25,224,27,251.00
07/29/2004,11:19,1007.25,1007.50,1007.25,1007.25,4,34,38.00
07/29/2004,11:20,1007.25,1007.25,1007.00,1007.25,158,660,818.00
07/29/2004,11:21,1007.25,1007.25,1007.00,1007.00,60,28,88.00
07/29/2004,11:22,1007.00,1008.00,1007.00,1008.00,937,80,1017.00
07/29/2004,11:23,1007.75,1009.50,1007.75,1008.75,5289,575,5864.00
07/29/2004,11:24,1008.75,1009.75,1008.75,1009.25,1522,1020,2542.00
07/29/2004,11:25,1009.25,1009.50,1008.75,1009.25,758,910,1668.00
07/29/2004,11:26,1009.25,1009.50,1008.75,1009.25,965,1236,2201.00
07/29/2004,11:27,1009.25,1010.25,1009.25,1009.50,2302,1301,3603.00
07/29/2004,11:28,1009.75,1010.00,1009.50,1009.50,535,306,841.00
07/29/2004,11:29,1009.75,1010.25,1009.50,1010.00,1092,144,1236.00
07/29/2004,11:30,1009.75,1010.00,1009.50,1009.50,273,695,968.00
07/29/2004,11:31,1009.75,1011.50,1009.75,1011.25,3112,816,3928.00
07/29/2004,11:32,1011.00,1011.25,1010.75,1010.75,871,1073,1944.00
07/29/2004,11:33,1010.75,1011.00,1010.50,1010.75,527,700,1227.00
07/29/2004,11:34,1011.00,1011.25,1010.75,1010.75,1571,497,2068.00
07/29/2004,11:35,1010.75,1011.25,1010.25,1010.50,1092,911,2003.00
07/29/2004,11:36,1010.25,1010.50,1009.75,1010.00,352,1711,2063.00
07/29/2004,11:37,1010.00,1010.25,1009.50,1009.75,1070,1086,2156.00
07/29/2004,11:38,1009.75,1010.00,1009.50,1009.75,354,559,913.00
07/29/2004,11:39,1010.00,1010.00,1009.50,1009.75,149,436,585.00
07/29/2004,11:40,1009.75,1010.00,1009.50,1010.00,241,112,353.00
07/29/2004,11:41,1009.75,1010.25,1009.75,1010.25,643,120,763.00
07/29/2004,11:42,1010.25,1010.25,1009.25,1009.50,1034,2440,3474.00
07/29/2004,11:43,1009.50,1009.75,1009.25,1009.50,380,402,782.00
07/29/2004,11:44,1009.50,1009.75,1009.50,1009.50,121,221,342.00
07/29/2004,11:45,1009.50,1009.75,1009.50,1009.75,239,165,404.00
07/29/2004,11:46,1009.50,1010.00,1009.50,1010.00,225,84,309.00
07/29/2004,11:47,1009.75,1010.00,1009.25,1009.50,256,609,865.00
07/29/2004,11:48,1009.50,1010.00,1009.50,1010.00,168,64,232.00
07/29/2004,11:49,1010.00,1010.25,1009.75,1010.25,366,127,493.00
07/29/2004,11:50,1010.25,1010.25,1009.50,1009.75,147,836,983.00
07/29/2004,11:51,1009.75,1009.75,1009.50,1009.50,44,28,72.00
07/29/2004,11:52,1009.75,1010.00,1009.50,1009.75,520,388,908.00
07/29/2004,11:53,1010.00,1010.00,1009.25,1009.50,42,641,683.00
07/29/2004,11:54,1009.25,1009.50,1009.00,1009.25,279,716,995.00
07/29/2004,11:55,1009.50,1009.50,1009.00,1009.00,424,304,728.00
07/29/2004,11:56,1009.25,1009.50,1009.00,1009.25,294,42,336.00
07/29/2004,11:57,1009.50,1009.75,1009.00,1009.50,415,740,1155.00
07/29/2004,11:58,1009.25,1009.50,1009.00,1009.50,133,210,343.00
07/29/2004,11:59,1009.25,1010.00,1009.25,1009.25,1482,343,1825.00
07/29/2004,12:00,1009.50,1010.00,1009.25,1009.75,649,129,778.00
07/29/2004,12:01,1009.50,1009.75,1009.50,1009.75,196,215,411.00
07/29/2004,12:02,1009.75,1010.00,1009.75,1010.00,203,16,219.00
07/29/2004,12:03,1010.00,1010.25,1009.75,1010.25,300,25,325.00
07/29/2004,12:04,1010.00,1010.25,1009.75,1010.00,86,199,285.00
07/29/2004,12:05,1010.00,1010.25,1009.75,1009.75,273,70,343.00
07/29/2004,12:06,1010.00,1010.00,1009.75,1010.00,25,139,164.00
07/29/2004,12:07,1009.75,1010.00,1009.75,1009.75,55,93,148.00
07/29/2004,12:08,1010.00,1010.25,1009.75,1010.00,116,206,322.00
07/29/2004,12:09,1010.25,1010.75,1010.00,1010.50,797,118,915.00
07/29/2004,12:10,1010.50,1010.75,1010.25,1010.25,554,939,1493.00
07/29/2004,12:11,1010.25,1010.50,1010.25,1010.25,64,702,766.00
07/29/2004,12:12,1010.25,1010.50,1010.00,1010.00,245,114,359.00
07/29/2004,12:13,1010.00,1010.25,1010.00,1010.25,14,19,33.00
07/29/2004,12:14,1010.25,1010.25,1009.25,1009.50,201,1323,1524.00
07/29/2004,12:15,1009.50,1010.00,1009.25,1010.00,429,263,692.00
07/29/2004,12:16,1009.75,1010.00,1009.50,1009.50,62,688,750.00
07/29/2004,12:17,1009.50,1009.75,1009.25,1009.25,169,792,961.00
07/29/2004,12:18,1009.50,1009.75,1009.25,1009.50,179,60,239.00
07/29/2004,12:19,1009.50,1009.50,1009.25,1009.25,36,39,75.00
07/29/2004,12:20,1009.25,1009.50,1008.50,1009.00,400,2054,2454.00
07/29/2004,12:21,1009.00,1009.50,1008.75,1009.50,530,673,1203.00
07/29/2004,12:22,1009.25,1009.50,1008.75,1009.00,260,295,555.00
07/29/2004,12:23,1009.00,1009.25,1008.50,1009.00,701,1670,2371.00
07/29/2004,12:24,1009.00,1009.25,1009.00,1009.25,485,220,705.00
07/29/2004,12:25,1009.00,1009.25,1009.00,1009.00,98,336,434.00
07/29/2004,12:26,1009.25,1009.25,1009.00,1009.00,326,48,374.00
07/29/2004,12:27,1009.25,1009.50,1008.50,1008.50,324,1385,1709.00
07/29/2004,12:28,1008.50,1009.25,1008.25,1009.25,688,334,1022.00
07/29/2004,12:29,1009.25,1009.25,1008.75,1008.75,137,347,484.00
07/29/2004,12:30,1008.50,1008.75,1008.50,1008.75,69,156,225.00
07/29/2004,12:31,1008.75,1008.75,1008.50,1008.75,183,76,259.00
07/29/2004,12:32,1008.75,1008.75,1008.50,1008.75,103,19,122.00
07/29/2004,12:33,1008.75,1008.75,1008.50,1008.75,83,38,121.00
07/29/2004,12:34,1008.75,1008.75,1008.50,1008.75,17,5,22.00
07/29/2004,12:35,1008.75,1008.75,1008.00,1008.00,426,1626,2052.00
07/29/2004,12:36,1008.00,1008.50,1008.00,1008.00,397,451,848.00
07/29/2004,12:37,1008.00,1008.25,1007.75,1008.00,432,1082,1514.00
07/29/2004,12:38,1008.00,1008.00,1007.75,1008.00,243,263,506.00
07/29/2004,12:39,1008.00,1008.00,1007.50,1007.50,34,917,951.00
07/29/2004,12:40,1007.50,1007.75,1007.00,1007.25,1042,2780,3822.00
07/29/2004,12:41,1007.25,1007.75,1007.00,1007.00,969,1583,2552.00
07/29/2004,12:42,1007.00,1007.50,1007.00,1007.50,198,284,482.00
07/29/2004,12:43,1007.50,1008.25,1007.50,1008.00,1671,736,2407.00
07/29/2004,12:44,1008.00,1008.25,1007.75,1008.25,360,353,713.00
07/29/2004,12:45,1008.25,1008.50,1008.00,1008.00,124,208,332.00
07/29/2004,12:46,1008.00,1008.25,1007.75,1008.00,46,273,319.00
07/29/2004,12:47,1007.75,1008.00,1007.50,1007.50,15,308,323.00
07/29/2004,12:48,1007.50,1007.75,1007.50,1007.75,287,471,758.00
07/29/2004,12:49,1007.75,1008.00,1007.25,1007.50,348,1051,1399.00
07/29/2004,12:50,1007.50,1007.50,1007.00,1007.25,344,881,1225.00
07/29/2004,12:51,1007.25,1008.00,1007.25,1008.00,886,218,1104.00
07/29/2004,12:52,1008.00,1008.50,1007.75,1008.25,930,446,1376.00
07/29/2004,12:53,1008.25,1008.25,1007.50,1007.50,76,903,979.00
07/29/2004,12:54,1007.50,1007.75,1007.50,1007.50,481,785,1266.00
07/29/2004,12:55,1007.50,1008.25,1007.50,1008.00,1294,289,1583.00
07/29/2004,12:56,1008.00,1008.25,1007.75,1008.00,103,509,612.00
07/29/2004,12:57,1008.00,1008.25,1007.75,1008.00,500,426,926.00
07/29/2004,12:58,1008.00,1008.00,1007.75,1008.00,37,9,46.00
07/29/2004,12:59,1008.00,1008.00,1007.50,1007.50,34,227,261.00
07/29/2004,13:00,1007.50,1007.75,1007.00,1007.25,174,1647,1821.00
07/29/2004,13:01,1007.50,1007.75,1007.00,1007.50,242,331,573.00
07/29/2004,13:02,1007.50,1007.50,1006.75,1006.75,320,2144,2464.00
07/29/2004,13:03,1006.75,1006.75,1005.50,1005.75,1558,3847,5405.00
07/29/2004,13:04,1005.75,1006.00,1005.25,1005.50,895,2121,3016.00
07/29/2004,13:05,1005.50,1006.00,1005.25,1005.75,604,305,909.00
07/29/2004,13:06,1005.75,1006.25,1005.75,1006.00,857,389,1246.00
07/29/2004,13:07,1006.00,1006.00,1005.50,1005.50,91,976,1067.00
07/29/2004,13:08,1005.50,1005.50,1004.00,1004.25,584,3900,4484.00
07/29/2004,13:09,1004.25,1004.75,1004.00,1004.75,1667,965,2632.00
07/29/2004,13:10,1004.50,1004.75,1004.25,1004.75,918,604,1522.00
07/29/2004,13:11,1004.75,1005.75,1004.75,1005.50,1538,289,1827.00
07/29/2004,13:12,1005.50,1005.75,1004.75,1004.75,428,945,1373.00
07/29/2004,13:13,1004.75,1005.00,1004.00,1004.75,715,1643,2358.00
07/29/2004,13:14,1004.75,1005.00,1004.25,1004.25,299,723,1022.00
07/29/2004,13:15,1004.25,1005.25,1004.25,1005.00,1178,220,1398.00
07/29/2004,13:16,1005.00,1005.25,1004.50,1004.75,538,600,1138.00
07/29/2004,13:17,1004.75,1004.75,1003.75,1003.75,479,1900,2379.00
07/29/2004,13:18,1004.00,1004.50,1003.75,1004.50,1740,429,2169.00
07/29/2004,13:19,1004.50,1004.75,1004.25,1004.50,1219,844,2063.00
07/29/2004,13:20,1004.50,1004.75,1004.25,1004.50,286,485,771.00
07/29/2004,13:21,1004.50,1005.25,1004.50,1004.75,809,572,1381.00
07/29/2004,13:22,1005.00,1005.00,1004.00,1004.00,139,1020,1159.00
07/29/2004,13:23,1004.00,1005.00,1004.00,1004.75,465,247,712.00
07/29/2004,13:24,1004.75,1005.00,1004.50,1004.75,370,253,623.00
07/29/2004,13:25,1004.75,1005.00,1004.25,1004.25,140,927,1067.00
07/29/2004,13:26,1004.25,1004.50,1003.25,1003.25,815,2675,3490.00
07/29/2004,13:27,1003.25,1004.50,1003.25,1004.25,840,238,1078.00
07/29/2004,13:28,1004.25,1005.00,1004.25,1004.50,1045,776,1821.00
07/29/2004,13:29,1004.25,1004.50,1003.75,1004.25,557,1364,1921.00
07/29/2004,13:30,1004.50,1004.50,1004.00,1004.25,409,305,714.00
07/29/2004,13:31,1004.25,1004.25,1003.50,1003.75,638,1219,1857.00
07/29/2004,13:32,1003.75,1004.50,1003.75,1004.25,356,466,822.00
07/29/2004,13:33,1004.25,1004.50,1003.75,1004.00,426,1272,1698.00
07/29/2004,13:34,1004.00,1004.00,1002.75,1003.50,1113,3825,4938.00
07/29/2004,13:35,1003.75,1004.00,1003.00,1003.75,831,900,1731.00
07/29/2004,13:36,1003.75,1004.00,1003.50,1003.75,46,227,273.00
07/29/2004,13:37,1003.75,1004.00,1003.75,1004.00,668,102,770.00
07/29/2004,13:38,1004.00,1004.75,1003.75,1004.75,1553,278,1831.00
07/29/2004,13:39,1004.75,1005.00,1004.50,1005.00,460,515,975.00
07/29/2004,13:40,1004.75,1005.00,1004.50,1005.00,411,251,662.00
07/29/2004,13:41,1004.75,1005.00,1004.50,1004.50,576,355,931.00
07/29/2004,13:42,1004.75,1005.00,1004.50,1005.00,174,51,225.00
07/29/2004,13:43,1005.00,1005.25,1004.75,1005.25,391,32,423.00
07/29/2004,13:44,1005.00,1005.75,1004.75,1005.50,2118,443,2561.00
07/29/2004,13:45,1005.75,1006.25,1005.50,1006.00,1826,515,2341.00
07/29/2004,13:46,1006.25,1006.25,1005.75,1005.75,360,892,1252.00
07/29/2004,13:47,1005.75,1006.25,1005.75,1006.25,1020,244,1264.00
07/29/2004,13:48,1006.25,1006.50,1006.00,1006.00,1099,981,2080.00
07/29/2004,13:49,1006.00,1006.25,1005.75,1005.75,299,1475,1774.00
07/29/2004,13:50,1005.75,1006.50,1005.75,1006.25,992,642,1634.00
07/29/2004,13:51,1006.50,1006.50,1005.75,1006.50,672,390,1062.00
07/29/2004,13:52,1006.50,1007.25,1006.25,1007.00,1747,585,2332.00
07/29/2004,13:53,1007.00,1007.25,1006.75,1006.75,550,583,1133.00
07/29/2004,13:54,1006.75,1007.00,1006.50,1006.75,639,317,956.00
07/29/2004,13:55,1006.75,1007.00,1006.75,1007.00,202,19,221.00
07/29/2004,13:56,1007.00,1007.00,1006.50,1006.75,40,448,488.00
07/29/2004,13:57,1006.50,1006.75,1006.25,1006.50,1151,850,2001.00
07/29/2004,13:58,1006.25,1006.50,1006.25,1006.25,301,170,471.00
07/29/2004,13:59,1006.50,1007.25,1006.25,1007.25,1084,1070,2154.00
07/29/2004,14:00,1007.00,1008.00,1007.00,1007.50,1720,518,2238.00
07/29/2004,14:01,1007.75,1008.25,1007.25,1008.25,1548,1004,2552.00
07/29/2004,14:02,1008.75,1009.00,1008.25,1008.75,1555,916,2471.00
07/29/2004,14:03,1008.75,1009.00,1008.25,1009.00,1094,1188,2282.00
07/29/2004,14:04,1009.00,1009.00,1008.00,1008.25,147,1287,1434.00
07/29/2004,14:05,1008.25,1008.50,1008.00,1008.00,169,1133,1302.00
07/29/2004,14:06,1008.00,1008.50,1008.00,1008.50,259,175,434.00
07/29/2004,14:07,1008.50,1008.75,1008.25,1008.75,269,607,876.00
07/29/2004,14:08,1008.75,1008.75,1008.00,1008.00,289,412,701.00
07/29/2004,14:09,1008.00,1008.50,1007.75,1008.25,506,457,963.00
07/29/2004,14:10,1008.50,1008.50,1008.00,1008.50,419,617,1036.00
07/29/2004,14:11,1008.50,1008.50,1008.00,1008.50,316,234,550.00
07/29/2004,14:12,1008.25,1008.25,1007.75,1007.75,27,998,1025.00
07/29/2004,14:13,1007.75,1008.25,1007.50,1008.25,1158,523,1681.00
07/29/2004,14:14,1008.25,1008.75,1008.25,1008.50,1564,858,2422.00
07/29/2004,14:15,1008.50,1008.50,1008.25,1008.50,251,757,1008.00
07/29/2004,14:16,1008.25,1008.75,1008.25,1008.50,914,306,1220.00
07/29/2004,14:17,1008.75,1008.75,1008.25,1008.25,80,660,740.00
07/29/2004,14:18,1008.25,1008.75,1008.25,1008.75,1189,117,1306.00
07/29/2004,14:19,1009.00,1009.25,1008.50,1009.25,754,1428,2182.00
07/29/2004,14:20,1009.00,1010.25,1009.00,1010.00,3367,1255,4622.00
07/29/2004,14:21,1010.25,1011.00,1010.00,1010.25,2110,892,3002.00
07/29/2004,14:22,1010.50,1011.75,1010.25,1010.50,3354,2325,5679.00
07/29/2004,14:23,1010.75,1011.00,1010.25,1010.25,565,1324,1889.00
07/29/2004,14:24,1010.50,1011.00,1010.25,1010.75,1132,502,1634.00
07/29/2004,14:25,1010.75,1011.00,1009.75,1009.75,1203,1046,2249.00
07/29/2004,14:26,1009.75,1009.75,1009.00,1009.25,632,330,962.00
07/29/2004,14:27,1009.25,1009.50,1009.00,1009.00,63,1020,1083.00
07/29/2004,14:28,1009.00,1009.00,1007.50,1008.00,786,2124,2910.00
07/29/2004,14:29,1008.00,1008.00,1007.25,1007.75,931,926,1857.00
07/29/2004,14:30,1008.00,1008.00,1007.25,1007.50,399,395,794.00
07/29/2004,14:31,1007.75,1008.25,1007.50,1008.00,1094,377,1471.00
07/29/2004,14:32,1008.00,1008.25,1007.75,1007.75,235,307,542.00
07/29/2004,14:33,1008.00,1008.00,1006.75,1007.50,1218,2200,3418.00
07/29/2004,14:34,1007.75,1007.75,1006.75,1006.75,269,1112,1381.00
07/29/2004,14:35,1006.75,1008.00,1006.75,1008.00,1375,197,1572.00
07/29/2004,14:36,1008.00,1008.00,1007.25,1007.50,347,778,1125.00
07/29/2004,14:37,1007.25,1008.00,1007.25,1007.75,543,219,762.00
07/29/2004,14:38,1007.75,1008.50,1007.50,1007.50,1159,555,1714.00
07/29/2004,14:39,1007.75,1008.25,1007.75,1007.75,482,225,707.00
07/29/2004,14:40,1007.75,1008.00,1007.50,1008.00,573,378,951.00
07/29/2004,14:41,1007.75,1008.75,1007.75,1008.75,1388,242,1630.00
07/29/2004,14:42,1008.50,1009.00,1008.25,1008.50,767,533,1300.00
07/29/2004,14:43,1008.50,1008.75,1008.00,1008.25,470,539,1009.00
07/29/2004,14:44,1008.25,1008.50,1007.50,1007.50,534,1367,1901.00
07/29/2004,14:45,1007.50,1008.25,1007.50,1007.75,1067,427,1494.00
07/29/2004,14:46,1008.00,1008.00,1007.00,1007.25,466,1273,1739.00
07/29/2004,14:47,1007.25,1007.75,1006.75,1007.75,1601,2664,4265.00
07/29/2004,14:48,1007.50,1007.75,1007.25,1007.50,86,251,337.00
07/29/2004,14:49,1007.25,1007.50,1006.75,1007.25,318,709,1027.00
07/29/2004,14:50,1007.25,1007.25,1006.75,1007.00,509,577,1086.00
07/29/2004,14:51,1007.00,1007.25,1006.50,1006.75,535,1147,1682.00
07/29/2004,14:52,1006.75,1006.75,1006.25,1006.50,400,276,676.00
07/29/2004,14:53,1006.50,1007.00,1006.25,1007.00,969,614,1583.00
07/29/2004,14:54,1007.00,1007.00,1006.50,1007.00,917,693,1610.00
07/29/2004,14:55,1007.00,1007.50,1007.00,1007.50,1125,110,1235.00
07/29/2004,14:56,1007.25,1008.00,1007.25,1008.00,1760,42,1802.00
07/29/2004,14:57,1008.00,1008.25,1007.75,1008.25,981,642,1623.00
07/29/2004,14:58,1008.25,1008.25,1008.00,1008.00,1082,173,1255.00
07/29/2004,14:59,1008.25,1008.25,1008.00,1008.25,1468,221,1689.00
07/29/2004,15:00,1008.25,1008.75,1008.00,1008.75,1850,1030,2880.00
07/29/2004,15:01,1008.50,1009.25,1008.25,1008.50,1829,2230,4059.00
07/29/2004,15:02,1008.50,1008.75,1008.25,1008.50,1133,1454,2587.00
07/29/2004,15:03,1008.75,1008.75,1008.50,1008.75,206,82,288.00
07/29/2004,15:04,1008.50,1009.00,1008.50,1008.75,544,190,734.00
07/29/2004,15:05,1009.00,1009.00,1008.50,1008.50,485,435,920.00
07/29/2004,15:06,1008.50,1008.75,1008.50,1008.50,95,1473,1568.00
07/29/2004,15:07,1008.50,1008.75,1008.50,1008.50,81,385,466.00
07/29/2004,15:08,1008.75,1009.00,1008.50,1008.75,808,433,1241.00
07/29/2004,15:09,1008.75,1009.00,1008.50,1008.50,952,699,1651.00
07/29/2004,15:10,1008.50,1008.75,1008.25,1008.25,522,1013,1535.00
07/29/2004,15:11,1008.00,1008.25,1007.75,1008.25,736,941,1677.00
07/29/2004,15:12,1008.00,1008.25,1008.00,1008.00,496,523,1019.00
07/29/2004,15:13,1008.25,1008.25,1008.00,1008.25,490,190,680.00
07/29/2004,15:14,1008.25,1008.50,1008.00,1008.00,375,507,882.00
07/29/2004,15:15,1008.00,1008.75,1008.00,1008.00,2011,1195,3206.00
07/29/2004,15:16,1008.25,1008.25,1008.25,1008.25,146,0,146.00
07/29/2004,15:31,1008.25,1008.50,1008.25,1008.25,50,43,93.00
07/29/2004,15:32,1008.50,1009.00,1008.50,1009.00,227,0,227.00
07/29/2004,15:33,1008.75,1009.00,1008.75,1008.75,1,16,17.00
07/29/2004,15:34,1008.75,1009.00,1008.75,1008.75,1,168,169.00
07/29/2004,15:35,1008.75,1009.00,1008.50,1008.75,12,11,23.00
07/29/2004,15:36,1008.50,1008.75,1008.50,1008.50,23,37,60.00
07/29/2004,15:37,1008.50,1008.50,1008.50,1008.50,0,108,108.00
07/29/2004,15:38,1008.50,1008.50,1008.50,1008.50,0,76,76.00
07/29/2004,15:40,1008.50,1008.50,1008.50,1008.50,0,116,116.00
07/29/2004,15:41,1008.50,1008.50,1008.50,1008.50,0,1,1.00
07/29/2004,15:42,1008.50,1008.75,1008.50,1008.75,11,2,13.00
07/29/2004,15:43,1008.75,1008.75,1008.50,1008.50,3,66,69.00
07/29/2004,15:44,1008.75,1008.75,1008.50,1008.50,3,26,29.00
07/29/2004,15:46,1008.75,1008.75,1008.75,1008.75,6,0,6.00
07/29/2004,15:47,1008.75,1008.75,1008.75,1008.75,26,0,26.00
07/29/2004,15:49,1008.75,1008.75,1008.75,1008.75,2,0,2.00
07/29/2004,15:50,1009.00,1009.00,1009.00,1009.00,7,0,7.00
07/29/2004,15:51,1009.00,1009.00,1009.00,1009.00,197,0,197.00
07/29/2004,15:52,1009.25,1009.25,1009.00,1009.00,4,6,10.00
07/29/2004,15:53,1009.25,1009.25,1009.00,1009.25,6,5,11.00
07/29/2004,15:54,1009.25,1009.25,1009.00,1009.00,7,9,16.00
07/29/2004,15:55,1009.00,1009.00,1009.00,1009.00,0,13,13.00
07/29/2004,15:56,1009.00,1009.00,1009.00,1009.00,0,3,3.00
07/29/2004,15:57,1009.25,1009.25,1009.00,1009.00,166,12,178.00
07/29/2004,15:58,1009.25,1009.75,1009.25,1009.50,134,19,153.00
07/29/2004,15:59,1009.50,1009.50,1009.50,1009.50,0,104,104.00
07/29/2004,16:00,1009.50,1009.75,1009.50,1009.50,1,26,27.00
07/29/2004,17:01,1009.00,1009.00,1009.00,1009.00,0,56,56.00
07/29/2004,17:04,1009.00,1009.00,1009.00,1009.00,0,2,2.00
07/29/2004,17:05,1009.25,1009.25,1009.25,1009.25,16,0,16.00
07/29/2004,17:08,1009.25,1009.25,1009.25,1009.25,1,0,1.00
07/29/2004,17:13,1009.00,1009.00,1009.00,1009.00,0,1,1.00
07/29/2004,17:14,1009.00,1009.00,1009.00,1009.00,0,1,1.00
07/29/2004,17:16,1009.00,1009.00,1009.00,1009.00,0,10,10.00
07/29/2004,17:17,1009.00,1009.00,1009.00,1009.00,0,12,12.00
07/29/2004,17:18,1009.00,1009.00,1009.00,1009.00,0,1,1.00
07/29/2004,17:22,1009.00,1009.00,1009.00,1009.00,0,2,2.00
07/29/2004,17:26,1009.00,1009.00,1009.00,1009.00,0,5,5.00
07/29/2004,17:27,1009.00,1009.00,1009.00,1009.00,0,2,2.00
07/29/2004,17:28,1009.25,1009.25,1009.25,1009.25,5,0,5.00
07/29/2004,17:31,1009.00,1009.25,1009.00,1009.25,21,6,27.00
07/29/2004,17:32,1009.25,1009.25,1009.25,1009.25,4,0,4.00
07/29/2004,17:38,1009.25,1009.25,1009.25,1009.25,1,0,1.00
07/29/2004,17:39,1009.00,1009.00,1009.00,1009.00,0,3,3.00
07/29/2004,17:40,1009.25,1009.25,1009.25,1009.25,7,0,7.00
07/29/2004,17:43,1009.25,1009.25,1009.25,1009.25,12,0,12.00
07/29/2004,17:44,1009.25,1009.25,1009.25,1009.25,6,0,6.00
07/29/2004,17:45,1009.50,1009.50,1009.50,1009.50,2,0,2.00
07/29/2004,17:50,1009.25,1009.25,1009.25,1009.25,0,1,1.00
07/29/2004,17:56,1009.25,1009.25,1009.25,1009.25,0,1,1.00
07/29/2004,17:57,1009.25,1009.50,1009.25,1009.50,1,1,2.00
07/29/2004,17:58,1009.25,1009.25,1009.25,1009.25,0,3,3.00
07/29/2004,18:01,1009.50,1009.50,1009.50,1009.50,27,0,27.00
07/29/2004,18:04,1009.25,1009.25,1009.25,1009.25,0,2,2.00
07/29/2004,18:05,1009.50,1009.50,1009.50,1009.50,5,0,5.00
07/29/2004,18:06,1009.25,1009.50,1009.25,1009.50,8,8,16.00
07/29/2004,18:08,1009.50,1009.50,1009.50,1009.50,1,0,1.00
07/29/2004,18:10,1009.25,1009.25,1009.25,1009.25,0,2,2.00
07/29/2004,18:15,1009.50,1009.50,1009.50,1009.50,29,0,29.00
07/29/2004,18:17,1009.50,1009.50,1009.50,1009.50,3,0,3.00
07/29/2004,18:18,1009.50,1009.50,1009.50,1009.50,8,0,8.00
07/29/2004,18:22,1009.50,1009.50,1009.50,1009.50,5,0,5.00
07/29/2004,18:27,1009.50,1009.75,1009.50,1009.75,16,0,16.00
07/29/2004,18:28,1009.50,1009.50,1009.50,1009.50,0,1,1.00
07/29/2004,18:29,1009.50,1009.50,1009.50,1009.50,0,27,27.00
07/29/2004,18:33,1009.25,1009.25,1009.25,1009.25,0,2,2.00
07/29/2004,18:34,1009.50,1009.50,1009.50,1009.50,4,0,4.00
07/29/2004,18:37,1009.50,1009.50,1009.50,1009.50,1,0,1.00
07/29/2004,18:38,1009.50,1009.50,1009.50,1009.50,1,0,1.00
07/29/2004,18:39,1009.50,1009.50,1009.50,1009.50,10,0,10.00
07/29/2004,18:40,1009.50,1009.50,1009.50,1009.50,5,0,5.00
07/29/2004,18:41,1009.50,1009.50,1009.50,1009.50,1,0,1.00
07/29/2004,18:43,1009.50,1009.50,1009.50,1009.50,1,0,1.00
07/29/2004,18:44,1009.50,1009.50,1009.50,1009.50,4,0,4.00
07/29/2004,18:52,1009.25,1009.25,1009.25,1009.25,0,1,1.00
07/29/2004,18:53,1009.50,1009.50,1009.50,1009.50,10,0,10.00
07/29/2004,18:55,1009.50,1009.50,1009.50,1009.50,2,0,2.00
07/29/2004,18:56,1009.50,1009.50,1009.25,1009.25,51,2,53.00
07/29/2004,18:58,1009.25,1009.25,1009.25,1009.25,0,1,1.00
07/29/2004,18:59,1009.25,1009.25,1009.25,1009.25,0,1,1.00
07/29/2004,19:00,1009.50,1009.50,1009.50,1009.50,1,0,1.00
07/29/2004,19:03,1009.50,1009.50,1009.50,1009.50,1,0,1.00
07/29/2004,19:04,1009.50,1009.50,1009.50,1009.50,12,0,12.00
07/29/2004,19:05,1009.50,1009.50,1009.50,1009.50,4,0,4.00
07/29/2004,19:08,1009.50,1009.50,1009.50,1009.50,1,0,1.00
07/29/2004,19:13,1009.50,1009.50,1009.50,1009.50,2,0,2.00
07/29/2004,19:14,1009.50,1009.75,1009.50,1009.75,3,0,3.00
07/29/2004,19:16,1009.50,1009.50,1009.50,1009.50,0,1,1.00
07/29/2004,19:17,1009.50,1009.50,1009.50,1009.50,0,1,1.00
07/29/2004,19:18,1009.25,1009.50,1009.25,1009.50,5,8,13.00
07/29/2004,19:22,1009.50,1009.50,1009.50,1009.50,1,0,1.00
07/29/2004,19:25,1009.75,1009.75,1009.75,1009.75,2,0,2.00
07/29/2004,19:26,1009.50,1009.50,1009.50,1009.50,0,1,1.00
07/29/2004,19:27,1009.50,1009.50,1009.50,1009.50,0,1,1.00
07/29/2004,19:30,1009.50,1009.50,1009.50,1009.50,0,5,5.00
07/29/2004,19:31,1009.50,1009.50,1009.50,1009.50,0,3,3.00
07/29/2004,19:34,1009.50,1009.50,1009.50,1009.50,0,3,3.00
07/29/2004,19:38,1009.50,1009.50,1009.50,1009.50,0,2,2.00
07/29/2004,19:39,1009.50,1009.50,1009.50,1009.50,0,2,2.00
07/29/2004,19:43,1009.75,1009.75,1009.75,1009.75,2,0,2.00
07/29/2004,19:44,1009.50,1009.50,1009.50,1009.50,0,44,44.00
07/29/2004,19:46,1009.25,1009.25,1009.25,1009.25,0,3,3.00
07/29/2004,19:47,1009.50,1009.50,1009.50,1009.50,11,0,11.00
07/29/2004,20:03,1009.50,1009.50,1009.50,1009.50,1,0,1.00
07/29/2004,20:04,1009.75,1009.75,1009.75,1009.75,3,0,3.00
07/29/2004,20:08,1009.75,1009.75,1009.75,1009.75,1,0,1.00
07/29/2004,20:11,1009.75,1009.75,1009.75,1009.75,10,0,10.00
07/29/2004,20:13,1009.50,1009.50,1009.50,1009.50,0,3,3.00
07/29/2004,20:14,1009.50,1009.50,1009.50,1009.50,0,6,6.00
07/29/2004,20:16,1009.50,1009.50,1009.50,1009.50,0,7,7.00
07/29/2004,20:25,1009.75,1009.75,1009.75,1009.75,1,0,1.00
07/29/2004,20:26,1009.50,1009.75,1009.50,1009.75,1,1,2.00
07/29/2004,20:27,1009.75,1009.75,1009.75,1009.75,2,0,2.00
07/29/2004,20:32,1009.75,1009.75,1009.75,1009.75,7,0,7.00
07/29/2004,20:33,1009.75,1009.75,1009.50,1009.50,5,4,9.00
07/29/2004,20:37,1009.75,1009.75,1009.75,1009.75,3,0,3.00
07/29/2004,20:38,1009.75,1009.75,1009.75,1009.75,1,0,1.00
07/29/2004,20:39,1009.75,1009.75,1009.75,1009.75,2,0,2.00
07/29/2004,20:40,1009.75,1009.75,1009.75,1009.75,1,0,1.00
07/29/2004,20:41,1009.75,1009.75,1009.75,1009.75,1,0,1.00
07/29/2004,20:43,1009.50,1009.75,1009.50,1009.75,5,4,9.00
07/29/2004,20:44,1009.50,1009.50,1009.50,1009.50,0,1,1.00
07/29/2004,20:45,1009.75,1009.75,1009.75,1009.75,4,0,4.00
07/29/2004,20:47,1009.50,1009.50,1009.50,1009.50,0,1,1.00
07/29/2004,20:50,1009.50,1009.50,1009.50,1009.50,0,1,1.00
07/29/2004,20:51,1009.75,1009.75,1009.75,1009.75,1,0,1.00
07/29/2004,20:54,1009.50,1009.75,1009.50,1009.75,1,1,2.00
07/29/2004,20:58,1009.75,1009.75,1009.75,1009.75,2,0,2.00
07/29/2004,20:59,1009.50,1009.75,1009.50,1009.75,2,1,3.00
07/29/2004,21:00,1009.50,1009.75,1009.50,1009.75,2,3,5.00
07/29/2004,21:11,1009.75,1009.75,1009.75,1009.75,112,0,112.00
07/29/2004,21:12,1010.00,1010.00,1010.00,1010.00,146,0,146.00
07/29/2004,21:13,1010.00,1010.00,1010.00,1010.00,12,0,12.00
07/29/2004,21:14,1010.25,1010.25,1010.25,1010.25,121,0,121.00
07/29/2004,21:15,1010.25,1010.50,1010.25,1010.50,48,0,48.00
07/29/2004,21:17,1010.50,1010.50,1010.50,1010.50,1,0,1.00
07/29/2004,21:18,1010.25,1010.25,1010.25,1010.25,0,3,3.00
07/29/2004,21:20,1010.25,1010.25,1010.25,1010.25,0,109,109.00
07/29/2004,21:21,1010.25,1010.25,1010.25,1010.25,0,1,1.00
07/29/2004,21:22,1010.25,1010.25,1010.25,1010.25,0,1,1.00
07/29/2004,21:24,1010.25,1010.25,1010.25,1010.25,0,7,7.00
07/29/2004,21:25,1010.00,1010.00,1010.00,1010.00,0,19,19.00
07/29/2004,21:27,1010.00,1010.00,1010.00,1010.00,0,7,7.00
07/29/2004,21:28,1010.00,1010.00,1010.00,1010.00,0,1,1.00
07/29/2004,21:30,1010.00,1010.00,1009.75,1009.75,0,3,3.00
07/29/2004,21:33,1009.75,1009.75,1009.75,1009.75,0,1,1.00
07/29/2004,21:34,1010.00,1010.25,1010.00,1010.25,20,0,20.00
07/29/2004,21:35,1010.00,1010.25,1010.00,1010.25,1,1,2.00
07/29/2004,21:36,1010.00,1010.25,1010.00,1010.00,1,10,11.00
07/29/2004,21:38,1010.00,1010.00,1010.00,1010.00,0,1,1.00
07/29/2004,21:41,1010.00,1010.00,1009.75,1009.75,0,6,6.00
07/29/2004,21:46,1009.75,1009.75,1009.75,1009.75,0,5,5.00
07/29/2004,21:47,1009.50,1009.50,1009.50,1009.50,0,1,1.00
07/29/2004,21:48,1009.50,1009.50,1009.50,1009.50,0,4,4.00
07/29/2004,21:49,1009.50,1009.50,1009.50,1009.50,0,1,1.00
07/29/2004,21:51,1009.75,1010.00,1009.75,1010.00,22,0,22.00
07/29/2004,21:52,1009.75,1009.75,1009.75,1009.75,0,5,5.00
07/29/2004,21:58,1009.75,1009.75,1009.75,1009.75,0,1,1.00
07/29/2004,21:59,1009.75,1009.75,1009.75,1009.75,0,1,1.00
07/29/2004,22:09,1009.75,1009.75,1009.75,1009.75,0,3,3.00
07/29/2004,22:10,1009.75,1009.75,1009.75,1009.75,0,5,5.00
07/29/2004,22:12,1009.75,1009.75,1009.50,1009.50,0,2,2.00
07/29/2004,22:13,1009.50,1009.50,1009.50,1009.50,0,2,2.00
07/29/2004,22:19,1009.75,1009.75,1009.75,1009.75,1,0,1.00
07/29/2004,22:22,1009.50,1009.50,1009.50,1009.50,0,2,2.00
07/29/2004,22:24,1009.50,1009.50,1009.50,1009.50,0,2,2.00
07/29/2004,22:29,1009.75,1009.75,1009.75,1009.75,1,0,1.00
07/29/2004,22:33,1010.00,1010.00,1010.00,1010.00,17,0,17.00
07/29/2004,22:34,1009.75,1009.75,1009.75,1009.75,0,10,10.00
07/29/2004,22:36,1009.75,1009.75,1009.75,1009.75,0,4,4.00
07/29/2004,22:38,1009.75,1009.75,1009.75,1009.75,0,2,2.00
07/29/2004,22:39,1009.75,1009.75,1009.75,1009.75,0,1,1.00
07/29/2004,22:40,1009.50,1009.50,1009.50,1009.50,0,110,110.00
07/29/2004,22:41,1009.75,1009.75,1009.75,1009.75,25,0,25.00
07/29/2004,22:42,1009.75,1009.75,1009.75,1009.75,17,0,17.00
07/29/2004,22:43,1009.75,1009.75,1009.75,1009.75,1,0,1.00
07/29/2004,22:49,1009.75,1009.75,1009.75,1009.75,7,0,7.00
07/29/2004,22:50,1009.75,1009.75,1009.75,1009.75,50,0,50.00
07/29/2004,22:52,1009.75,1009.75,1009.75,1009.75,7,0,7.00
07/29/2004,22:55,1009.75,1009.75,1009.75,1009.75,25,0,25.00
07/29/2004,22:56,1009.75,1009.75,1009.75,1009.75,25,0,25.00
07/29/2004,22:58,1010.00,1010.00,1010.00,1010.00,25,0,25.00
07/29/2004,23:00,1009.75,1009.75,1009.75,1009.75,0,5,5.00
07/29/2004,23:03,1009.75,1009.75,1009.75,1009.75,0,1,1.00
07/29/2004,23:07,1009.75,1009.75,1009.75,1009.75,0,17,17.00
07/29/2004,23:08,1009.75,1010.00,1009.50,1009.50,1,4,5.00
07/29/2004,23:11,1009.75,1009.75,1009.75,1009.75,3,0,3.00
07/29/2004,23:16,1010.00,1010.00,1010.00,1010.00,2,0,2.00
07/29/2004,23:17,1009.75,1009.75,1009.75,1009.75,0,25,25.00
07/29/2004,23:23,1010.00,1010.00,1010.00,1010.00,1,0,1.00
07/29/2004,23:29,1009.75,1009.75,1009.75,1009.75,0,1,1.00
07/29/2004,23:30,1009.50,1009.75,1009.50,1009.75,1,10,11.00
07/29/2004,23:32,1009.50,1009.50,1009.50,1009.50,0,84,84.00
07/29/2004,23:33,1009.50,1009.50,1009.50,1009.50,0,4,4.00
07/29/2004,23:44,1009.75,1009.75,1009.75,1009.75,2,0,2.00
07/29/2004,23:51,1009.75,1009.75,1009.75,1009.75,5,0,5.00
07/29/2004,23:54,1010.00,1010.00,1010.00,1010.00,1,0,1.00
07/29/2004,23:55,1009.75,1009.75,1009.75,1009.75,0,2,2.00
07/29/2004,23:56,1009.75,1009.75,1009.75,1009.75,0,1,1.00
07/29/2004,23:58,1009.75,1009.75,1009.75,1009.75,0,22,22.00
07/30/2004,00:01,1009.75,1009.75,1009.75,1009.75,0,6,6.00
07/30/2004,00:05,1009.75,1009.75,1009.75,1009.75,0,19,19.00
07/30/2004,00:10,1009.75,1009.75,1009.75,1009.75,0,13,13.00
07/30/2004,00:12,1009.75,1009.75,1009.75,1009.75,0,4,4.00
07/30/2004,00:18,1009.75,1009.75,1009.75,1009.75,0,1,1.00
07/30/2004,00:20,1009.75,1009.75,1009.75,1009.75,0,79,79.00
07/30/2004,00:24,1009.75,1009.75,1009.75,1009.75,0,6,6.00
07/30/2004,00:25,1009.75,1009.75,1009.75,1009.75,0,36,36.00
07/30/2004,00:26,1010.00,1010.00,1010.00,1010.00,6,0,6.00
07/30/2004,00:27,1009.75,1009.75,1009.75,1009.75,0,33,33.00
07/30/2004,00:28,1009.50,1009.50,1009.50,1009.50,0,5,5.00
07/30/2004,00:34,1009.75,1009.75,1009.75,1009.75,26,0,26.00
07/30/2004,00:35,1009.75,1009.75,1009.75,1009.75,10,0,10.00
07/30/2004,00:37,1009.50,1009.50,1009.50,1009.50,0,10,10.00
07/30/2004,00:38,1009.75,1009.75,1009.75,1009.75,3,0,3.00
07/30/2004,00:39,1009.50,1009.50,1009.50,1009.50,0,1,1.00
07/30/2004,00:43,1009.50,1009.50,1009.50,1009.50,0,1,1.00
07/30/2004,00:44,1009.50,1009.75,1009.50,1009.75,10,1,11.00
07/30/2004,00:45,1009.75,1009.75,1009.75,1009.75,3,0,3.00
07/30/2004,00:51,1009.75,1009.75,1009.50,1009.50,69,5,74.00
07/30/2004,00:52,1009.75,1009.75,1009.75,1009.75,1,0,1.00
07/30/2004,00:54,1009.50,1009.50,1009.50,1009.50,0,5,5.00
07/30/2004,00:55,1009.50,1009.50,1009.25,1009.50,2,73,75.00
07/30/2004,00:56,1009.75,1009.75,1009.75,1009.75,56,0,56.00
07/30/2004,00:58,1009.75,1009.75,1009.75,1009.75,15,0,15.00
07/30/2004,00:59,1009.75,1009.75,1009.75,1009.75,1,0,1.00
07/30/2004,01:00,1010.00,1010.00,1010.00,1010.00,1,0,1.00
07/30/2004,01:01,1010.00,1010.00,1009.75,1009.75,36,1,37.00
07/30/2004,01:02,1009.75,1010.25,1009.75,1010.25,27,2,29.00
07/30/2004,01:03,1010.00,1010.00,1010.00,1010.00,0,3,3.00
07/30/2004,01:04,1010.00,1010.00,1010.00,1010.00,0,1,1.00
07/30/2004,01:06,1009.75,1009.75,1009.75,1009.75,0,5,5.00
07/30/2004,01:07,1009.75,1009.75,1009.75,1009.75,0,1,1.00
07/30/2004,01:08,1009.75,1009.75,1009.75,1009.75,0,5,5.00
07/30/2004,01:09,1010.00,1010.00,1010.00,1010.00,22,0,22.00
07/30/2004,01:10,1010.25,1010.25,1010.25,1010.25,3,0,3.00
07/30/2004,01:11,1010.00,1010.00,1010.00,1010.00,0,1,1.00
07/30/2004,01:13,1010.00,1010.25,1010.00,1010.25,42,2,44.00
07/30/2004,01:15,1010.25,1010.50,1010.25,1010.50,43,0,43.00
07/30/2004,01:17,1010.25,1010.25,1010.25,1010.25,0,42,42.00
07/30/2004,01:21,1010.50,1010.50,1010.25,1010.50,75,2,77.00
07/30/2004,01:22,1010.50,1010.50,1010.50,1010.50,52,0,52.00
07/30/2004,01:23,1010.25,1010.25,1010.25,1010.25,0,1,1.00
07/30/2004,01:25,1010.50,1010.50,1010.50,1010.50,3,0,3.00
07/30/2004,01:27,1010.50,1010.50,1010.50,1010.50,5,0,5.00
07/30/2004,01:28,1010.25,1010.50,1010.25,1010.50,1,1,2.00
07/30/2004,01:34,1010.50,1010.50,1010.50,1010.50,1,0,1.00
07/30/2004,01:37,1010.25,1010.25,1010.25,1010.25,0,92,92.00
07/30/2004,01:38,1010.00,1010.25,1010.00,1010.25,35,19,54.00
07/30/2004,01:39,1010.00,1010.00,1010.00,1010.00,0,5,5.00
07/30/2004,01:41,1010.00,1010.00,1010.00,1010.00,0,12,12.00
07/30/2004,01:42,1010.00,1010.00,1010.00,1010.00,0,3,3.00
07/30/2004,01:47,1010.00,1010.00,1010.00,1010.00,0,24,24.00
07/30/2004,01:48,1010.00,1010.00,1010.00,1010.00,0,10,10.00
07/30/2004,01:57,1010.00,1010.00,1010.00,1010.00,0,1,1.00
07/30/2004,01:58,1010.00,1010.00,1010.00,1010.00,0,51,51.00
07/30/2004,01:59,1010.00,1010.00,1010.00,1010.00,0,68,68.00
07/30/2004,02:01,1010.00,1010.25,1009.75,1009.75,1,42,43.00
07/30/2004,02:02,1009.75,1009.75,1009.50,1009.50,0,94,94.00
07/30/2004,02:03,1009.50,1009.50,1009.25,1009.25,0,44,44.00
07/30/2004,02:04,1009.00,1009.25,1009.00,1009.00,24,46,70.00
07/30/2004,02:05,1009.00,1009.00,1008.75,1009.00,1,36,37.00
07/30/2004,02:06,1008.75,1009.00,1008.75,1009.00,20,11,31.00
07/30/2004,02:07,1009.00,1009.00,1008.75,1008.75,41,86,127.00
07/30/2004,02:08,1008.50,1008.75,1008.50,1008.50,16,16,32.00
07/30/2004,02:09,1008.75,1008.75,1008.25,1008.25,1,148,149.00
07/30/2004,02:10,1008.50,1008.50,1008.25,1008.25,2,8,10.00
07/30/2004,02:11,1008.50,1008.50,1008.50,1008.50,13,0,13.00
07/30/2004,02:12,1008.50,1008.50,1008.50,1008.50,7,0,7.00
07/30/2004,02:13,1008.50,1008.50,1008.50,1008.50,55,0,55.00
07/30/2004,02:14,1008.25,1008.25,1008.25,1008.25,0,1,1.00
07/30/2004,02:15,1008.25,1008.25,1008.25,1008.25,0,141,141.00
07/30/2004,02:16,1008.25,1008.25,1007.75,1008.25,21,236,257.00
07/30/2004,02:17,1008.25,1008.25,1008.25,1008.25,5,0,5.00
07/30/2004,02:18,1008.50,1008.50,1008.50,1008.50,13,0,13.00
07/30/2004,02:19,1008.50,1008.50,1008.50,1008.50,200,0,200.00
07/30/2004,02:20,1008.50,1008.50,1008.50,1008.50,20,0,20.00
07/30/2004,02:21,1008.50,1008.50,1008.50,1008.50,5,0,5.00
07/30/2004,02:23,1008.25,1008.25,1008.25,1008.25,0,25,25.00
07/30/2004,02:24,1008.50,1008.50,1008.50,1008.50,3,0,3.00
07/30/2004,02:25,1008.25,1008.50,1008.25,1008.50,2,1,3.00
07/30/2004,02:26,1008.50,1008.50,1008.50,1008.50,26,0,26.00
07/30/2004,02:27,1008.50,1008.50,1008.50,1008.50,13,0,13.00
07/30/2004,02:29,1008.50,1008.50,1008.50,1008.50,10,0,10.00
07/30/2004,02:30,1008.50,1008.50,1008.50,1008.50,28,0,28.00
07/30/2004,02:31,1008.50,1008.50,1008.50,1008.50,17,0,17.00
07/30/2004,02:32,1008.50,1008.50,1008.25,1008.25,1,1,2.00
07/30/2004,02:33,1008.25,1008.50,1008.25,1008.50,2,20,22.00
07/30/2004,02:34,1008.25,1008.25,1007.75,1007.75,15,165,180.00
07/30/2004,02:35,1007.75,1007.75,1007.50,1007.75,47,39,86.00
07/30/2004,02:36,1007.75,1008.00,1007.75,1007.75,42,51,93.00
07/30/2004,02:37,1007.75,1007.75,1007.75,1007.75,0,26,26.00
07/30/2004,02:39,1007.75,1007.75,1007.75,1007.75,0,14,14.00
07/30/2004,02:40,1007.75,1007.75,1007.75,1007.75,0,7,7.00
07/30/2004,02:41,1007.75,1007.75,1007.75,1007.75,0,2,2.00
07/30/2004,02:43,1007.75,1007.75,1007.75,1007.75,0,34,34.00
07/30/2004,02:44,1007.75,1007.75,1007.75,1007.75,0,7,7.00
07/30/2004,02:45,1007.75,1007.75,1007.50,1007.50,0,20,20.00
07/30/2004,02:46,1007.50,1007.50,1007.50,1007.50,0,1,1.00
07/30/2004,02:47,1007.75,1007.75,1007.25,1007.25,2,127,129.00
07/30/2004,02:48,1007.50,1007.50,1007.50,1007.50,3,0,3.00
07/30/2004,02:49,1007.50,1007.50,1007.50,1007.50,6,0,6.00
07/30/2004,02:50,1007.50,1007.50,1007.25,1007.25,2,132,134.00
07/30/2004,02:51,1007.25,1007.25,1007.25,1007.25,0,3,3.00
07/30/2004,02:52,1007.25,1007.25,1007.25,1007.25,0,1,1.00
07/30/2004,02:53,1007.50,1007.50,1007.50,1007.50,31,0,31.00
07/30/2004,02:54,1007.50,1007.50,1007.50,1007.50,42,0,42.00
07/30/2004,02:55,1007.25,1007.50,1007.25,1007.50,26,26,52.00
07/30/2004,02:56,1007.50,1007.50,1007.50,1007.50,44,0,44.00
07/30/2004,02:57,1007.50,1007.75,1007.50,1007.75,28,0,28.00
07/30/2004,02:58,1007.75,1007.75,1007.75,1007.75,12,0,12.00
07/30/2004,02:59,1007.75,1007.75,1007.75,1007.75,7,0,7.00
07/30/2004,03:00,1007.75,1007.75,1007.75,1007.75,3,0,3.00
07/30/2004,03:01,1008.00,1008.00,1008.00,1008.00,36,0,36.00
07/30/2004,03:02,1008.00,1008.00,1008.00,1008.00,1,0,1.00
07/30/2004,03:03,1008.00,1008.25,1008.00,1008.00,23,11,34.00
07/30/2004,03:04,1008.00,1008.00,1008.00,1008.00,0,53,53.00
07/30/2004,03:05,1008.00,1008.00,1008.00,1008.00,0,6,6.00
07/30/2004,03:07,1007.75,1007.75,1007.75,1007.75,0,25,25.00
07/30/2004,03:08,1007.75,1007.75,1007.75,1007.75,0,6,6.00
07/30/2004,03:09,1007.75,1008.00,1007.50,1008.00,2,12,14.00
07/30/2004,03:10,1008.00,1008.00,1008.00,1008.00,2,0,2.00
07/30/2004,03:11,1008.00,1008.00,1008.00,1008.00,20,0,20.00
07/30/2004,03:12,1008.00,1008.00,1008.00,1008.00,3,0,3.00
07/30/2004,03:13,1008.00,1008.00,1008.00,1008.00,1,0,1.00
07/30/2004,03:14,1008.00,1008.00,1008.00,1008.00,2,0,2.00
07/30/2004,03:15,1008.00,1008.00,1008.00,1008.00,2,0,2.00
07/30/2004,03:16,1008.00,1008.00,1008.00,1008.00,6,0,6.00
07/30/2004,03:18,1008.00,1008.00,1008.00,1008.00,17,0,17.00
07/30/2004,03:20,1008.00,1008.00,1008.00,1008.00,95,0,95.00
07/30/2004,03:22,1008.00,1008.00,1008.00,1008.00,157,0,157.00
07/30/2004,03:23,1008.00,1008.00,1008.00,1008.00,4,0,4.00
07/30/2004,03:24,1008.00,1008.00,1008.00,1008.00,60,0,60.00
07/30/2004,03:25,1008.25,1008.25,1007.75,1008.00,3,4,7.00
07/30/2004,03:26,1008.00,1008.00,1008.00,1008.00,20,0,20.00
07/30/2004,03:27,1008.00,1008.00,1008.00,1008.00,2,0,2.00
07/30/2004,03:28,1008.00,1008.00,1008.00,1008.00,29,0,29.00
07/30/2004,03:29,1008.00,1008.00,1007.75,1008.00,23,2,25.00
07/30/2004,03:30,1008.00,1008.00,1008.00,1008.00,13,0,13.00
07/30/2004,03:31,1007.75,1007.75,1007.75,1007.75,0,5,5.00
07/30/2004,03:32,1007.75,1007.75,1007.75,1007.75,0,11,11.00
07/30/2004,03:34,1007.75,1007.75,1007.75,1007.75,0,1,1.00
07/30/2004,03:35,1007.75,1008.00,1007.75,1007.75,3,4,7.00
07/30/2004,03:37,1008.00,1008.00,1007.75,1007.75,7,115,122.00
07/30/2004,03:38,1007.75,1007.75,1007.25,1007.25,16,93,109.00
07/30/2004,03:39,1007.25,1007.25,1007.25,1007.25,0,15,15.00
07/30/2004,03:41,1007.25,1007.50,1007.25,1007.50,45,1,46.00
07/30/2004,03:42,1007.50,1007.75,1007.50,1007.75,65,0,65.00
07/30/2004,03:43,1007.75,1007.75,1007.75,1007.75,1,0,1.00
07/30/2004,03:44,1007.50,1007.50,1007.50,1007.50,0,9,9.00
07/30/2004,03:45,1007.75,1007.75,1007.75,1007.75,62,0,62.00
07/30/2004,03:46,1007.75,1007.75,1007.75,1007.75,3,0,3.00
07/30/2004,03:47,1007.50,1007.50,1007.50,1007.50,0,23,23.00
07/30/2004,03:48,1007.50,1007.50,1007.50,1007.50,0,8,8.00
07/30/2004,03:49,1007.75,1007.75,1007.75,1007.75,7,0,7.00
07/30/2004,03:50,1007.75,1007.75,1007.75,1007.75,48,0,48.00
07/30/2004,03:51,1007.75,1008.00,1007.75,1008.00,55,0,55.00
07/30/2004,03:52,1008.25,1008.25,1008.25,1008.25,5,0,5.00
07/30/2004,03:53,1008.25,1008.25,1008.25,1008.25,1,0,1.00
07/30/2004,03:54,1008.25,1008.50,1008.25,1008.50,51,0,51.00
07/30/2004,03:55,1008.50,1008.50,1008.25,1008.25,24,1,25.00
07/30/2004,03:56,1008.50,1008.75,1008.50,1008.75,23,0,23.00
07/30/2004,03:57,1008.50,1008.75,1008.50,1008.75,33,30,63.00
07/30/2004,03:58,1008.50,1008.50,1008.50,1008.50,0,49,49.00
07/30/2004,03:59,1008.50,1008.50,1008.25,1008.25,10,86,96.00
07/30/2004,04:00,1008.25,1008.25,1008.00,1008.00,0,83,83.00
07/30/2004,04:01,1008.00,1008.25,1008.00,1008.25,7,18,25.00
07/30/2004,04:02,1008.00,1008.00,1008.00,1008.00,0,28,28.00
07/30/2004,04:09,1008.25,1008.25,1008.25,1008.25,7,0,7.00
07/30/2004,04:10,1008.25,1008.25,1008.25,1008.25,27,0,27.00
07/30/2004,04:11,1008.25,1008.25,1008.25,1008.25,5,0,5.00
07/30/2004,04:12,1008.25,1008.50,1008.25,1008.50,54,0,54.00
07/30/2004,04:13,1008.50,1008.50,1008.50,1008.50,12,0,12.00
07/30/2004,04:14,1008.50,1008.50,1008.50,1008.50,30,0,30.00
07/30/2004,04:15,1008.75,1008.75,1008.75,1008.75,3,0,3.00
07/30/2004,04:17,1008.75,1008.75,1008.75,1008.75,1,0,1.00
07/30/2004,04:18,1008.75,1008.75,1008.50,1008.50,1,23,24.00
07/30/2004,04:20,1008.50,1008.50,1008.50,1008.50,0,14,14.00
07/30/2004,04:21,1008.50,1008.75,1008.50,1008.75,33,28,61.00
07/30/2004,04:22,1008.75,1008.75,1008.75,1008.75,19,0,19.00
07/30/2004,04:23,1008.75,1009.00,1008.75,1009.00,6,0,6.00
07/30/2004,04:24,1009.00,1009.00,1009.00,1009.00,4,0,4.00
07/30/2004,04:25,1008.75,1009.00,1008.75,1009.00,10,2,12.00
07/30/2004,04:26,1008.75,1008.75,1008.75,1008.75,0,25,25.00
07/30/2004,04:27,1008.75,1008.75,1008.75,1008.75,0,3,3.00
07/30/2004,04:28,1009.00,1009.00,1009.00,1009.00,3,0,3.00
07/30/2004,04:29,1009.00,1009.00,1009.00,1009.00,10,0,10.00
07/30/2004,04:30,1009.00,1009.00,1009.00,1009.00,2,0,2.00
07/30/2004,04:31,1009.00,1009.00,1009.00,1009.00,4,0,4.00
07/30/2004,04:32,1009.00,1009.00,1009.00,1009.00,23,0,23.00
07/30/2004,04:35,1008.75,1008.75,1008.75,1008.75,0,10,10.00
07/30/2004,04:36,1008.75,1008.75,1008.50,1008.50,0,63,63.00
07/30/2004,04:37,1008.25,1008.25,1008.00,1008.25,9,30,39.00
07/30/2004,04:38,1008.50,1008.50,1008.25,1008.25,1,6,7.00
07/30/2004,04:39,1008.25,1008.25,1008.25,1008.25,0,62,62.00
07/30/2004,04:40,1008.25,1008.25,1008.25,1008.25,0,18,18.00
07/30/2004,04:41,1008.00,1008.50,1008.00,1008.50,33,2,35.00
07/30/2004,04:42,1008.25,1008.25,1008.25,1008.25,0,21,21.00
07/30/2004,04:43,1008.25,1008.25,1008.25,1008.25,0,29,29.00
07/30/2004,04:44,1008.25,1008.25,1008.25,1008.25,0,14,14.00
07/30/2004,04:45,1008.25,1008.25,1008.25,1008.25,0,6,6.00
07/30/2004,04:46,1008.25,1008.25,1008.25,1008.25,0,26,26.00
07/30/2004,04:47,1008.25,1008.25,1008.25,1008.25,0,2,2.00
07/30/2004,04:48,1008.25,1008.25,1008.25,1008.25,0,1,1.00
07/30/2004,04:49,1008.25,1008.25,1008.25,1008.25,0,25,25.00
07/30/2004,04:50,1008.25,1008.25,1008.25,1008.25,0,2,2.00
07/30/2004,04:54,1008.25,1008.25,1008.25,1008.25,0,2,2.00
07/30/2004,04:55,1008.00,1008.00,1007.75,1008.00,1,28,29.00
07/30/2004,04:56,1008.00,1008.00,1008.00,1008.00,5,0,5.00
07/30/2004,04:58,1007.75,1007.75,1007.50,1007.50,0,33,33.00
07/30/2004,04:59,1007.50,1007.75,1007.50,1007.75,36,1,37.00
07/30/2004,05:00,1007.75,1007.75,1007.50,1007.50,58,18,76.00
07/30/2004,05:01,1007.75,1007.75,1007.75,1007.75,2,0,2.00
07/30/2004,05:02,1007.75,1007.75,1007.75,1007.75,4,0,4.00
07/30/2004,05:03,1007.75,1007.75,1007.75,1007.75,21,0,21.00
07/30/2004,05:04,1007.75,1007.75,1007.75,1007.75,5,0,5.00
07/30/2004,05:05,1007.75,1007.75,1007.75,1007.75,4,0,4.00
07/30/2004,05:06,1007.75,1007.75,1007.75,1007.75,7,0,7.00
07/30/2004,05:07,1007.75,1007.75,1007.75,1007.75,3,0,3.00
07/30/2004,05:08,1007.75,1007.75,1007.75,1007.75,11,0,11.00
07/30/2004,05:09,1007.75,1007.75,1007.75,1007.75,14,0,14.00
07/30/2004,05:10,1007.75,1008.00,1007.75,1008.00,12,0,12.00
07/30/2004,05:11,1008.00,1008.00,1007.75,1008.00,6,40,46.00
07/30/2004,05:12,1008.00,1008.00,1008.00,1008.00,4,0,4.00
07/30/2004,05:13,1008.00,1008.00,1008.00,1008.00,5,0,5.00
07/30/2004,05:14,1007.75,1007.75,1007.75,1007.75,0,9,9.00
07/30/2004,05:15,1008.00,1008.00,1008.00,1008.00,1,0,1.00
07/30/2004,05:16,1007.75,1007.75,1007.75,1007.75,0,7,7.00
07/30/2004,05:17,1007.75,1007.75,1007.75,1007.75,0,6,6.00
07/30/2004,05:18,1008.00,1008.00,1008.00,1008.00,1,0,1.00
07/30/2004,05:20,1007.75,1007.75,1007.75,1007.75,0,2,2.00
07/30/2004,05:21,1007.75,1008.00,1007.75,1007.75,1,3,4.00
07/30/2004,05:22,1007.75,1007.75,1007.75,1007.75,0,2,2.00
07/30/2004,05:23,1007.75,1007.75,1007.50,1007.50,0,108,108.00
07/30/2004,05:24,1007.25,1007.50,1007.25,1007.50,6,10,16.00
07/30/2004,05:25,1007.50,1007.50,1007.25,1007.25,3,50,53.00
07/30/2004,05:26,1007.50,1007.50,1007.50,1007.50,8,0,8.00
07/30/2004,05:27,1007.50,1007.50,1007.25,1007.25,3,1,4.00
07/30/2004,05:30,1007.25,1007.25,1007.25,1007.25,0,3,3.00
07/30/2004,05:31,1007.25,1007.50,1007.25,1007.50,57,2,59.00
07/30/2004,05:32,1007.50,1007.75,1007.50,1007.75,156,0,156.00
07/30/2004,05:33,1007.75,1007.75,1007.50,1007.50,5,3,8.00
07/30/2004,05:35,1007.75,1007.75,1007.75,1007.75,1,0,1.00
07/30/2004,05:37,1007.50,1007.75,1007.50,1007.75,1,133,134.00
07/30/2004,05:38,1007.50,1007.50,1007.50,1007.50,0,2,2.00
07/30/2004,05:39,1007.50,1007.50,1007.50,1007.50,0,42,42.00
07/30/2004,05:40,1007.50,1007.50,1007.50,1007.50,0,3,3.00
07/30/2004,05:42,1007.50,1007.50,1007.50,1007.50,0,2,2.00
07/30/2004,05:44,1007.50,1007.50,1007.50,1007.50,0,51,51.00
07/30/2004,05:45,1007.50,1007.50,1007.50,1007.50,0,21,21.00
07/30/2004,05:46,1007.50,1007.50,1007.50,1007.50,0,4,4.00
07/30/2004,05:48,1007.25,1007.25,1007.25,1007.25,0,1,1.00
07/30/2004,05:49,1007.25,1007.25,1006.50,1007.00,59,513,572.00
07/30/2004,05:50,1007.00,1007.25,1007.00,1007.25,8,0,8.00
07/30/2004,05:51,1007.25,1007.25,1007.00,1007.00,5,5,10.00
07/30/2004,05:52,1007.00,1007.00,1007.00,1007.00,0,53,53.00
07/30/2004,05:53,1006.75,1006.75,1006.50,1006.50,0,37,37.00
07/30/2004,05:54,1006.50,1006.50,1006.50,1006.50,0,3,3.00
07/30/2004,05:55,1006.75,1006.75,1006.75,1006.75,18,0,18.00
07/30/2004,05:56,1006.75,1006.75,1006.75,1006.75,29,0,29.00
07/30/2004,05:57,1006.75,1006.75,1006.75,1006.75,8,0,8.00
07/30/2004,05:58,1006.75,1006.75,1006.75,1006.75,6,0,6.00
07/30/2004,05:59,1006.75,1006.75,1006.75,1006.75,3,0,3.00
07/30/2004,06:00,1006.75,1006.75,1006.75,1006.75,1,0,1.00
07/30/2004,06:01,1006.75,1006.75,1006.75,1006.75,42,0,42.00
07/30/2004,06:02,1007.00,1007.00,1007.00,1007.00,12,0,12.00
07/30/2004,06:03,1006.75,1006.75,1006.75,1006.75,0,1,1.00
07/30/2004,06:04,1007.00,1007.00,1006.75,1006.75,2,10,12.00
07/30/2004,06:06,1006.75,1006.75,1006.75,1006.75,0,41,41.00
07/30/2004,06:09,1007.00,1007.00,1007.00,1007.00,11,0,11.00
07/30/2004,06:10,1007.00,1007.00,1007.00,1007.00,101,0,101.00
07/30/2004,06:11,1007.00,1007.00,1006.75,1007.00,130,11,141.00
07/30/2004,06:12,1007.00,1007.00,1007.00,1007.00,4,0,4.00
07/30/2004,06:14,1007.00,1007.00,1007.00,1007.00,3,0,3.00
07/30/2004,06:15,1007.00,1007.00,1007.00,1007.00,4,0,4.00
07/30/2004,06:16,1007.00,1007.00,1007.00,1007.00,21,0,21.00
07/30/2004,06:17,1006.75,1007.00,1006.75,1007.00,28,1,29.00
07/30/2004,06:18,1007.00,1007.00,1006.75,1006.75,1,26,27.00
07/30/2004,06:19,1007.00,1007.00,1006.75,1006.75,6,1,7.00
07/30/2004,06:21,1007.00,1007.00,1007.00,1007.00,25,0,25.00
07/30/2004,06:22,1007.00,1007.00,1007.00,1007.00,5,0,5.00
07/30/2004,06:24,1007.00,1007.00,1007.00,1007.00,26,0,26.00
07/30/2004,06:25,1007.00,1007.00,1006.75,1007.00,42,2,44.00
07/30/2004,06:26,1007.00,1007.00,1006.75,1007.00,24,1,25.00
07/30/2004,06:27,1007.00,1007.25,1007.00,1007.25,8,0,8.00
07/30/2004,06:28,1007.00,1007.25,1007.00,1007.25,1,2,3.00
07/30/2004,06:29,1007.00,1007.00,1007.00,1007.00,0,31,31.00
07/30/2004,06:30,1007.00,1007.00,1007.00,1007.00,0,7,7.00
07/30/2004,06:31,1007.00,1007.00,1007.00,1007.00,0,1,1.00
07/30/2004,06:32,1007.25,1007.25,1007.00,1007.00,2,1,3.00
07/30/2004,06:33,1007.25,1007.50,1007.25,1007.50,112,0,112.00
07/30/2004,06:34,1007.25,1007.25,1007.25,1007.25,0,1,1.00
07/30/2004,06:35,1007.50,1007.50,1007.50,1007.50,1,0,1.00
07/30/2004,06:36,1007.50,1007.50,1007.50,1007.50,2,0,2.00
07/30/2004,06:37,1007.25,1007.25,1007.25,1007.25,0,1,1.00
07/30/2004,06:39,1007.50,1007.50,1007.25,1007.25,73,2,75.00
07/30/2004,06:44,1007.25,1007.25,1007.25,1007.25,0,1,1.00
07/30/2004,06:45,1007.50,1007.50,1007.25,1007.25,21,97,118.00
07/30/2004,06:46,1007.25,1007.25,1007.00,1007.00,0,85,85.00
07/30/2004,06:47,1007.00,1007.00,1007.00,1007.00,0,41,41.00
07/30/2004,06:48,1007.00,1007.00,1006.75,1006.75,0,22,22.00
07/30/2004,06:49,1006.75,1007.00,1006.75,1007.00,2,3,5.00
07/30/2004,06:50,1007.00,1007.00,1006.75,1007.00,2,2,4.00
07/30/2004,06:51,1006.75,1006.75,1006.50,1006.75,78,238,316.00
07/30/2004,06:52,1006.75,1006.75,1006.75,1006.75,3,0,3.00
07/30/2004,06:53,1006.75,1006.75,1006.75,1006.75,23,0,23.00
07/30/2004,06:54,1007.00,1007.00,1007.00,1007.00,286,0,286.00
07/30/2004,06:55,1007.25,1007.25,1007.00,1007.25,244,7,251.00
07/30/2004,06:56,1007.00,1007.25,1006.75,1007.00,11,23,34.00
07/30/2004,06:57,1007.00,1007.00,1007.00,1007.00,0,1,1.00
07/30/2004,06:58,1007.25,1007.25,1007.25,1007.25,10,0,10.00
07/30/2004,06:59,1007.25,1007.25,1007.25,1007.25,115,0,115.00
07/30/2004,07:00,1007.50,1007.75,1007.50,1007.75,149,0,149.00
07/30/2004,07:01,1007.50,1007.75,1007.50,1007.50,10,63,73.00
07/30/2004,07:02,1007.50,1007.75,1007.50,1007.50,4,18,22.00
07/30/2004,07:03,1007.75,1007.75,1007.50,1007.50,2,57,59.00
07/30/2004,07:04,1007.50,1007.75,1007.50,1007.75,1,19,20.00
07/30/2004,07:05,1007.75,1007.75,1007.25,1007.50,26,33,59.00
07/30/2004,07:06,1007.75,1007.75,1007.75,1007.75,4,0,4.00
07/30/2004,07:07,1007.75,1007.75,1007.75,1007.75,42,0,42.00
07/30/2004,07:08,1008.00,1009.00,1008.00,1008.25,601,87,688.00
07/30/2004,07:09,1008.00,1008.00,1008.00,1008.00,0,3,3.00
07/30/2004,07:10,1008.25,1008.25,1008.00,1008.00,2,25,27.00
07/30/2004,07:11,1008.00,1008.00,1008.00,1008.00,0,38,38.00
07/30/2004,07:12,1008.00,1008.00,1007.75,1008.00,25,103,128.00
07/30/2004,07:13,1008.00,1008.25,1008.00,1008.00,16,56,72.00
07/30/2004,07:14,1008.25,1008.25,1008.25,1008.25,171,0,171.00
07/30/2004,07:15,1008.25,1008.25,1008.25,1008.25,1,0,1.00
07/30/2004,07:16,1008.25,1008.25,1008.00,1008.00,3,86,89.00
07/30/2004,07:17,1008.00,1008.00,1007.75,1007.75,83,321,404.00
07/30/2004,07:18,1007.75,1007.75,1007.75,1007.75,0,116,116.00
07/30/2004,07:19,1007.75,1007.75,1007.75,1007.75,0,20,20.00
07/30/2004,07:20,1007.75,1007.75,1007.75,1007.75,0,41,41.00
07/30/2004,07:21,1007.75,1007.75,1006.25,1006.75,428,958,1386.00
07/30/2004,07:22,1006.50,1006.75,1005.00,1005.00,136,926,1062.00
07/30/2004,07:23,1005.25,1006.50,1005.00,1006.00,408,345,753.00
07/30/2004,07:24,1006.00,1006.00,1005.50,1005.75,171,178,349.00
07/30/2004,07:25,1005.75,1006.00,1005.50,1005.50,132,336,468.00
07/30/2004,07:26,1005.75,1006.25,1005.75,1006.00,172,33,205.00
07/30/2004,07:27,1006.00,1006.25,1005.75,1006.00,283,188,471.00
07/30/2004,07:28,1006.25,1007.00,1006.00,1006.50,561,84,645.00
07/30/2004,07:29,1006.75,1007.25,1006.75,1006.75,145,18,163.00
07/30/2004,07:30,1007.00,1007.25,1006.75,1007.25,133,156,289.00
07/30/2004,07:31,1007.25,1007.25,1004.50,1006.00,687,1038,1725.00
07/30/2004,07:32,1005.75,1006.25,1005.25,1005.25,183,440,623.00
07/30/2004,07:33,1005.50,1005.75,1005.25,1005.25,256,323,579.00
07/30/2004,07:34,1005.50,1005.75,1005.00,1005.00,238,431,669.00
07/30/2004,07:35,1005.00,1005.25,1005.00,1005.25,107,334,441.00
07/30/2004,07:36,1005.25,1005.50,1004.75,1005.00,207,244,451.00
07/30/2004,07:37,1005.00,1005.00,1004.25,1004.50,106,1060,1166.00
07/30/2004,07:38,1004.25,1004.75,1004.00,1004.75,346,412,758.00
07/30/2004,07:39,1005.00,1005.00,1004.75,1004.75,27,134,161.00
07/30/2004,07:40,1005.00,1005.25,1004.75,1005.00,173,140,313.00
07/30/2004,07:41,1005.00,1005.50,1004.75,1005.50,258,178,436.00
07/30/2004,07:42,1005.25,1005.25,1005.00,1005.25,150,109,259.00
07/30/2004,07:43,1005.00,1005.25,1005.00,1005.25,104,13,117.00
07/30/2004,07:44,1005.25,1005.50,1005.25,1005.25,12,84,96.00
07/30/2004,07:45,1005.25,1005.25,1005.00,1005.25,211,87,298.00
07/30/2004,07:46,1005.25,1005.25,1005.00,1005.25,40,27,67.00
07/30/2004,07:47,1005.25,1005.25,1005.00,1005.25,73,8,81.00
07/30/2004,07:48,1005.25,1005.25,1005.00,1005.25,66,72,138.00
07/30/2004,07:49,1005.25,1005.50,1005.25,1005.50,30,436,466.00
07/30/2004,07:50,1005.25,1005.50,1005.25,1005.50,161,14,175.00
07/30/2004,07:51,1005.25,1005.50,1005.00,1005.00,1,470,471.00
07/30/2004,07:52,1005.00,1005.25,1004.75,1004.75,7,192,199.00
07/30/2004,07:53,1004.75,1005.00,1004.75,1004.75,13,58,71.00
07/30/2004,07:54,1005.00,1005.50,1005.00,1005.25,209,114,323.00
07/30/2004,07:55,1005.25,1005.25,1005.00,1005.25,3,115,118.00
07/30/2004,07:56,1005.25,1005.25,1005.00,1005.25,10,32,42.00
07/30/2004,07:57,1005.00,1005.25,1005.00,1005.25,327,100,427.00
07/30/2004,07:58,1005.25,1005.50,1005.25,1005.25,336,100,436.00
07/30/2004,07:59,1005.25,1005.50,1005.00,1005.25,179,104,283.00
07/30/2004,08:00,1005.00,1005.25,1005.00,1005.25,66,4,70.00
07/30/2004,08:01,1005.50,1006.00,1005.50,1005.75,372,5,377.00
07/30/2004,08:02,1005.75,1006.00,1005.75,1005.75,10,180,190.00
07/30/2004,08:03,1005.75,1005.75,1005.50,1005.50,0,70,70.00
07/30/2004,08:04,1005.75,1005.75,1005.50,1005.50,16,7,23.00
07/30/2004,08:05,1005.75,1005.75,1005.75,1005.75,97,0,97.00
07/30/2004,08:06,1005.75,1006.25,1005.75,1006.25,240,2,242.00
07/30/2004,08:07,1006.25,1006.75,1006.25,1006.25,210,123,333.00
07/30/2004,08:08,1006.25,1006.50,1006.25,1006.50,144,19,163.00
07/30/2004,08:09,1006.25,1006.75,1006.25,1006.50,99,73,172.00
07/30/2004,08:10,1006.50,1006.50,1006.25,1006.50,8,102,110.00
07/30/2004,08:11,1006.25,1006.50,1006.25,1006.50,1,139,140.00
07/30/2004,08:12,1006.50,1006.50,1006.25,1006.50,120,20,140.00
07/30/2004,08:13,1006.50,1006.50,1006.25,1006.25,7,2,9.00
07/30/2004,08:14,1006.25,1006.25,1006.25,1006.25,0,1,1.00
07/30/2004,08:15,1006.25,1006.25,1006.25,1006.25,0,41,41.00
07/30/2004,08:16,1006.50,1006.50,1006.25,1006.50,49,3,52.00
07/30/2004,08:17,1006.50,1006.75,1006.25,1006.50,98,56,154.00
07/30/2004,08:18,1006.50,1006.75,1006.50,1006.50,2,53,55.00
07/30/2004,08:19,1006.50,1006.50,1006.25,1006.50,3,42,45.00
07/30/2004,08:20,1006.50,1006.50,1006.50,1006.50,71,0,71.00
07/30/2004,08:21,1006.50,1006.50,1006.25,1006.50,83,6,89.00
07/30/2004,08:22,1006.75,1006.75,1006.00,1006.75,182,128,310.00
07/30/2004,08:23,1006.50,1006.75,1006.25,1006.50,3,34,37.00
07/30/2004,08:24,1006.25,1006.50,1006.25,1006.50,9,11,20.00
07/30/2004,08:25,1006.50,1006.75,1006.25,1006.75,105,7,112.00
07/30/2004,08:26,1006.75,1006.75,1006.50,1006.50,65,8,73.00
07/30/2004,08:27,1006.50,1006.75,1006.50,1006.75,16,7,23.00
07/30/2004,08:28,1006.50,1006.50,1006.25,1006.50,100,165,265.00
07/30/2004,08:29,1006.50,1006.75,1006.25,1006.50,353,106,459.00
07/30/2004,08:30,1006.50,1006.75,1006.25,1006.25,198,637,835.00
07/30/2004,08:31,1006.25,1006.50,1005.75,1006.50,2000,1205,3205.00
07/30/2004,08:32,1006.75,1006.75,1006.25,1006.50,494,710,1204.00
07/30/2004,08:33,1006.50,1006.50,1006.25,1006.50,245,393,638.00
07/30/2004,08:34,1006.50,1006.75,1006.25,1006.75,1145,51,1196.00
07/30/2004,08:35,1007.25,1007.50,1006.75,1007.25,891,643,1534.00
07/30/2004,08:36,1007.25,1007.50,1006.75,1007.25,282,1270,1552.00
07/30/2004,08:37,1007.25,1007.50,1006.75,1007.00,166,209,375.00
07/30/2004,08:38,1006.75,1006.75,1006.00,1006.50,174,870,1044.00
07/30/2004,08:39,1006.75,1006.75,1006.50,1006.50,665,422,1087.00
07/30/2004,08:40,1006.50,1007.00,1006.25,1006.50,323,389,712.00
07/30/2004,08:41,1006.50,1006.75,1006.00,1006.75,384,144,528.00
07/30/2004,08:42,1006.75,1007.00,1006.25,1006.25,194,307,501.00
07/30/2004,08:43,1006.50,1007.00,1006.50,1006.75,436,235,671.00
07/30/2004,08:44,1006.75,1007.00,1006.25,1006.50,292,598,890.00
07/30/2004,08:45,1006.50,1006.75,1006.25,1006.50,289,65,354.00
07/30/2004,08:46,1006.50,1006.50,1006.25,1006.50,41,159,200.00
07/30/2004,08:47,1006.25,1006.50,1006.25,1006.25,42,324,366.00
07/30/2004,08:48,1006.25,1006.50,1006.00,1006.50,307,545,852.00
07/30/2004,08:49,1006.25,1007.25,1006.25,1007.25,968,18,986.00
07/30/2004,08:50,1007.25,1007.75,1006.75,1007.25,1280,358,1638.00
07/30/2004,08:51,1007.25,1007.75,1007.25,1007.50,573,711,1284.00
07/30/2004,08:52,1007.25,1007.50,1007.25,1007.25,206,108,314.00
07/30/2004,08:53,1007.50,1007.75,1007.25,1007.25,169,573,742.00
07/30/2004,08:54,1007.00,1007.00,1006.50,1006.75,234,620,854.00
07/30/2004,08:55,1006.75,1006.75,1006.25,1006.25,131,425,556.00
07/30/2004,08:56,1006.50,1006.50,1006.00,1006.00,232,506,738.00
07/30/2004,08:57,1006.25,1006.50,1006.00,1006.25,288,416,704.00
07/30/2004,08:58,1006.25,1006.75,1006.25,1006.25,341,367,708.00
07/30/2004,08:59,1006.25,1006.50,1006.25,1006.50,264,65,329.00
07/30/2004,09:00,1006.50,1006.75,1006.25,1006.25,178,322,500.00
07/30/2004,09:01,1006.25,1008.50,1006.25,1008.50,1126,239,1365.00
07/30/2004,09:02,1008.25,1008.50,1007.75,1008.00,1348,417,1765.00
07/30/2004,09:03,1008.25,1008.75,1008.00,1008.75,1131,685,1816.00
07/30/2004,09:04,1008.25,1008.25,1007.00,1007.25,204,591,795.00
07/30/2004,09:05,1007.25,1007.25,1005.75,1005.75,528,1587,2115.00
07/30/2004,09:06,1006.00,1006.25,1005.00,1006.00,1004,1004,2008.00
07/30/2004,09:07,1005.75,1006.25,1005.75,1006.00,538,900,1438.00
07/30/2004,09:08,1006.00,1006.25,1005.50,1005.75,545,773,1318.00
07/30/2004,09:09,1005.50,1006.00,1005.50,1005.75,457,426,883.00
07/30/2004,09:10,1005.75,1006.75,1005.50,1006.75,1559,419,1978.00
07/30/2004,09:11,1006.50,1006.75,1005.75,1005.75,285,973,1258.00
07/30/2004,09:12,1005.50,1006.00,1005.50,1005.50,542,596,1138.00
07/30/2004,09:13,1006.00,1006.00,1005.50,1006.00,264,193,457.00
07/30/2004,09:14,1005.75,1006.75,1005.75,1006.75,975,333,1308.00
07/30/2004,09:15,1006.75,1007.00,1006.00,1006.00,331,419,750.00
07/30/2004,09:16,1006.00,1006.50,1006.00,1006.25,270,126,396.00
07/30/2004,09:17,1006.25,1006.50,1006.00,1006.25,226,144,370.00
07/30/2004,09:18,1006.75,1007.00,1006.50,1007.00,487,400,887.00
07/30/2004,09:19,1007.00,1007.00,1006.00,1006.00,132,1125,1257.00
07/30/2004,09:20,1006.00,1006.25,1005.75,1006.00,224,349,573.00
07/30/2004,09:21,1006.50,1006.75,1005.50,1005.50,67,1064,1131.00
07/30/2004,09:22,1005.50,1005.75,1004.75,1005.25,642,1728,2370.00
07/30/2004,09:23,1005.25,1005.25,1004.75,1005.00,251,1051,1302.00
07/30/2004,09:24,1005.00,1005.75,1005.00,1005.50,215,305,520.00
07/30/2004,09:25,1005.50,1006.00,1005.50,1005.50,708,293,1001.00
07/30/2004,09:26,1005.00,1005.50,1004.50,1005.25,678,387,1065.00
07/30/2004,09:27,1005.25,1006.00,1005.25,1005.75,602,88,690.00
07/30/2004,09:28,1005.75,1006.25,1005.75,1006.25,806,53,859.00
07/30/2004,09:29,1005.75,1006.00,1005.00,1005.25,39,731,770.00
07/30/2004,09:30,1005.00,1005.50,1005.00,1005.50,264,83,347.00
07/30/2004,09:31,1005.25,1005.75,1005.25,1005.50,465,339,804.00
07/30/2004,09:32,1005.75,1005.75,1005.50,1005.50,53,236,289.00
07/30/2004,09:33,1005.50,1006.50,1005.50,1006.00,1424,259,1683.00
07/30/2004,09:34,1006.25,1006.25,1005.75,1006.00,449,440,889.00
07/30/2004,09:35,1005.75,1006.25,1005.75,1006.00,175,149,324.00
07/30/2004,09:36,1006.00,1006.75,1006.00,1006.75,468,34,502.00
07/30/2004,09:37,1006.75,1007.25,1006.25,1007.25,698,175,873.00
07/30/2004,09:38,1007.25,1008.25,1007.25,1007.75,1259,295,1554.00
07/30/2004,09:39,1008.00,1008.50,1007.75,1008.00,1382,606,1988.00
07/30/2004,09:40,1007.75,1008.00,1007.50,1007.75,390,467,857.00
07/30/2004,09:41,1007.75,1008.50,1007.50,1008.00,576,261,837.00
07/30/2004,09:42,1008.00,1008.75,1008.00,1008.25,492,901,1393.00
07/30/2004,09:43,1008.50,1008.50,1008.25,1008.25,216,214,430.00
07/30/2004,09:44,1008.25,1008.75,1008.25,1008.50,765,1169,1934.00
07/30/2004,09:45,1008.50,1008.75,1008.00,1008.00,40,713,753.00
07/30/2004,09:46,1008.00,1008.25,1007.75,1008.00,400,772,1172.00
07/30/2004,09:47,1008.25,1008.75,1008.00,1008.50,1285,846,2131.00
07/30/2004,09:48,1008.50,1008.50,1008.25,1008.50,1126,232,1358.00
07/30/2004,09:49,1008.25,1008.50,1008.00,1008.50,342,414,756.00
07/30/2004,09:50,1008.50,1009.50,1008.25,1009.50,1224,124,1348.00
07/30/2004,09:51,1009.25,1010.00,1009.00,1010.00,1235,673,1908.00
07/30/2004,09:52,1009.75,1010.00,1009.00,1009.25,409,1102,1511.00
07/30/2004,09:53,1009.25,1009.75,1008.75,1009.50,883,765,1648.00
07/30/2004,09:54,1009.75,1009.75,1009.00,1009.25,299,525,824.00
07/30/2004,09:55,1009.50,1009.50,1009.00,1009.25,210,650,860.00
07/30/2004,09:56,1009.25,1009.50,1008.75,1008.75,115,789,904.00
07/30/2004,09:57,1008.75,1009.00,1008.50,1008.75,115,746,861.00
07/30/2004,09:58,1008.75,1009.25,1008.50,1009.25,407,141,548.00
07/30/2004,09:59,1009.25,1009.50,1009.00,1009.25,569,212,781.00
07/30/2004,10:00,1009.50,1009.50,1009.00,1009.25,215,442,657.00
07/30/2004,10:01,1009.25,1009.50,1009.00,1009.25,220,160,380.00
07/30/2004,10:02,1009.50,1010.25,1009.25,1010.25,1865,195,2060.00
07/30/2004,10:03,1010.25,1010.75,1010.00,1010.50,2264,817,3081.00
07/30/2004,10:04,1010.50,1011.50,1010.25,1011.00,2424,755,3179.00
07/30/2004,10:05,1011.00,1011.25,1010.25,1010.50,345,2128,2473.00
07/30/2004,10:06,1010.50,1010.50,1010.00,1010.00,472,1392,1864.00
07/30/2004,10:07,1010.00,1010.00,1009.50,1009.75,423,1139,1562.00
07/30/2004,10:08,1009.75,1010.00,1009.75,1009.75,75,220,295.00
07/30/2004,10:09,1009.75,1010.00,1009.50,1009.75,137,843,980.00
07/30/2004,10:10,1009.50,1010.00,1009.50,1009.75,230,543,773.00
07/30/2004,10:11,1010.00,1010.25,1009.75,1010.25,373,24,397.00
07/30/2004,10:12,1010.25,1010.25,1009.50,1009.50,78,685,763.00
07/30/2004,10:13,1009.75,1010.00,1009.50,1009.75,423,67,490.00
07/30/2004,10:14,1009.75,1010.25,1009.75,1010.25,420,15,435.00
07/30/2004,10:15,1010.00,1010.50,1010.00,1010.50,429,19,448.00
07/30/2004,10:16,1010.50,1010.50,1010.00,1010.25,336,609,945.00
07/30/2004,10:17,1010.25,1010.50,1010.00,1010.25,112,189,301.00
07/30/2004,10:18,1010.25,1010.25,1010.00,1010.25,99,24,123.00
07/30/2004,10:19,1010.25,1010.25,1010.00,1010.00,184,420,604.00
07/30/2004,10:20,1010.00,1010.00,1009.50,1009.50,25,754,779.00
07/30/2004,10:21,1009.75,1009.75,1009.25,1009.50,27,724,751.00
07/30/2004,10:22,1009.25,1009.50,1009.25,1009.25,40,255,295.00
07/30/2004,10:23,1009.25,1009.50,1009.00,1009.00,85,815,900.00
07/30/2004,10:24,1009.00,1009.25,1008.50,1008.50,157,1595,1752.00
07/30/2004,10:25,1008.50,1009.00,1008.50,1008.50,458,810,1268.00
07/30/2004,10:26,1008.50,1009.00,1008.50,1009.00,247,267,514.00
07/30/2004,10:27,1008.75,1009.00,1008.50,1008.75,93,292,385.00
07/30/2004,10:28,1008.75,1009.00,1008.50,1008.75,92,302,394.00
07/30/2004,10:29,1008.50,1009.00,1008.50,1009.00,92,152,244.00
07/30/2004,10:30,1008.75,1009.00,1008.75,1008.75,108,586,694.00
07/30/2004,10:31,1008.50,1009.00,1008.50,1008.75,151,311,462.00
07/30/2004,10:32,1008.75,1009.00,1008.50,1009.00,227,14,241.00
07/30/2004,10:33,1009.00,1009.00,1008.75,1009.00,21,137,158.00
07/30/2004,10:34,1009.00,1009.00,1008.50,1008.75,90,283,373.00
07/30/2004,10:35,1008.75,1008.75,1008.50,1008.75,100,111,211.00
07/30/2004,10:36,1008.75,1009.00,1008.50,1009.00,445,26,471.00
07/30/2004,10:37,1009.00,1009.00,1008.75,1008.75,30,82,112.00
07/30/2004,10:38,1008.75,1009.00,1008.50,1008.75,117,181,298.00
07/30/2004,10:39,1008.75,1008.75,1008.25,1008.50,298,430,728.00
07/30/2004,10:40,1008.50,1008.75,1007.75,1007.75,123,2605,2728.00
07/30/2004,10:41,1008.00,1008.25,1007.75,1008.25,738,1670,2408.00
07/30/2004,10:42,1008.00,1008.50,1008.00,1008.25,676,383,1059.00
07/30/2004,10:43,1008.25,1008.50,1008.00,1008.00,31,442,473.00
07/30/2004,10:44,1008.25,1008.25,1008.00,1008.00,18,233,251.00
07/30/2004,10:45,1008.00,1008.50,1008.00,1008.25,668,354,1022.00
07/30/2004,10:46,1008.25,1008.25,1007.50,1007.75,45,1110,1155.00
07/30/2004,10:47,1007.75,1008.00,1007.50,1007.75,374,568,942.00
07/30/2004,10:48,1008.00,1008.00,1007.75,1007.75,13,97,110.00
07/30/2004,10:49,1007.75,1008.50,1007.75,1008.25,493,123,616.00
07/30/2004,10:50,1008.25,1008.25,1008.00,1008.25,10,38,48.00
07/30/2004,10:51,1008.25,1008.25,1008.00,1008.25,62,82,144.00
07/30/2004,10:52,1008.25,1008.25,1007.75,1007.75,40,351,391.00
07/30/2004,10:53,1008.00,1008.50,1008.00,1008.25,665,115,780.00
07/30/2004,10:54,1008.25,1008.50,1007.75,1007.75,47,631,678.00
07/30/2004,10:55,1007.75,1008.00,1007.50,1007.75,478,583,1061.00
07/30/2004,10:56,1007.75,1008.00,1007.50,1008.00,200,65,265.00
07/30/2004,10:57,1008.00,1008.00,1007.50,1007.50,16,380,396.00
07/30/2004,10:58,1007.50,1007.75,1007.00,1007.25,755,2355,3110.00
07/30/2004,10:59,1007.25,1007.25,1006.75,1007.00,297,832,1129.00
07/30/2004,11:00,1007.00,1007.75,1007.00,1007.50,508,201,709.00
07/30/2004,11:01,1007.50,1007.75,1007.25,1007.75,38,218,256.00
07/30/2004,11:02,1007.75,1008.50,1007.75,1008.25,912,115,1027.00
07/30/2004,11:03,1008.00,1008.25,1008.00,1008.25,27,267,294.00
07/30/2004,11:04,1008.25,1008.25,1008.00,1008.25,110,23,133.00
07/30/2004,11:05,1008.25,1008.25,1008.00,1008.00,84,272,356.00
07/30/2004,11:06,1008.00,1008.50,1007.75,1008.50,372,53,425.00
07/30/2004,11:07,1008.25,1009.25,1008.25,1009.25,2010,98,2108.00
07/30/2004,11:08,1009.25,1009.25,1008.75,1009.25,564,456,1020.00
07/30/2004,11:09,1009.00,1009.25,1008.75,1008.75,62,242,304.00
07/30/2004,11:10,1008.75,1009.00,1008.25,1008.25,9,794,803.00
07/30/2004,11:11,1008.50,1008.50,1008.25,1008.50,474,17,491.00
07/30/2004,11:12,1008.50,1008.75,1008.25,1008.50,109,183,292.00
07/30/2004,11:13,1008.50,1009.00,1008.50,1008.75,157,105,262.00
07/30/2004,11:14,1008.75,1008.75,1008.25,1008.25,2,153,155.00
07/30/2004,11:15,1008.50,1008.50,1008.25,1008.50,67,17,84.00
07/30/2004,11:16,1008.25,1008.50,1008.25,1008.50,87,18,105.00
07/30/2004,11:17,1008.50,1008.50,1008.25,1008.50,98,79,177.00
07/30/2004,11:18,1008.50,1008.75,1008.50,1008.50,110,231,341.00
07/30/2004,11:19,1008.50,1008.50,1008.25,1008.25,3,80,83.00
07/30/2004,11:20,1008.25,1008.50,1008.25,1008.25,189,6,195.00
07/30/2004,11:21,1008.25,1008.50,1008.25,1008.25,26,59,85.00
07/30/2004,11:22,1008.25,1008.25,1008.00,1008.00,6,218,224.00
07/30/2004,11:23,1008.00,1008.00,1007.75,1007.75,24,560,584.00
07/30/2004,11:24,1007.75,1008.50,1007.75,1008.50,655,100,755.00
07/30/2004,11:25,1008.50,1008.50,1008.25,1008.25,404,222,626.00
07/30/2004,11:26,1008.25,1009.00,1008.25,1009.00,315,40,355.00
07/30/2004,11:27,1009.00,1009.25,1008.75,1009.00,410,251,661.00
07/30/2004,11:28,1009.25,1009.75,1009.25,1009.50,1328,233,1561.00
07/30/2004,11:29,1009.75,1010.00,1009.50,1009.75,528,104,632.00
07/30/2004,11:30,1009.50,1009.75,1009.50,1009.50,7,67,74.00
07/30/2004,11:31,1009.75,1009.75,1009.25,1009.50,15,244,259.00
07/30/2004,11:32,1009.50,1009.75,1009.25,1009.50,184,33,217.00
07/30/2004,11:33,1009.50,1010.00,1009.50,1009.50,311,301,612.00
07/30/2004,11:34,1009.25,1009.50,1009.25,1009.25,70,327,397.00
07/30/2004,11:35,1009.25,1009.50,1009.25,1009.50,6,11,17.00
07/30/2004,11:36,1009.25,1009.50,1009.25,1009.50,19,28,47.00
07/30/2004,11:37,1009.25,1009.25,1009.00,1009.00,0,181,181.00
07/30/2004,11:38,1009.00,1009.25,1009.00,1009.00,5,96,101.00
07/30/2004,11:39,1009.00,1009.25,1008.75,1009.00,151,177,328.00
07/30/2004,11:40,1009.25,1009.25,1008.75,1008.75,55,221,276.00
07/30/2004,11:41,1008.75,1009.00,1008.75,1008.75,314,102,416.00
07/30/2004,11:42,1008.75,1009.00,1008.50,1008.75,156,286,442.00
07/30/2004,11:43,1008.75,1008.75,1008.50,1008.75,53,20,73.00
07/30/2004,11:44,1008.50,1009.00,1008.50,1008.75,213,52,265.00
07/30/2004,11:45,1008.75,1009.00,1008.50,1008.75,14,114,128.00
07/30/2004,11:46,1008.75,1008.75,1008.50,1008.50,244,173,417.00
07/30/2004,11:47,1008.50,1008.75,1008.25,1008.75,119,395,514.00
07/30/2004,11:48,1008.75,1009.00,1008.50,1008.75,211,32,243.00
07/30/2004,11:49,1009.00,1009.00,1008.75,1009.00,109,38,147.00
07/30/2004,11:50,1009.00,1009.00,1008.75,1008.75,5,14,19.00
07/30/2004,11:51,1008.75,1009.00,1008.75,1008.75,1,16,17.00
07/30/2004,11:52,1008.75,1009.00,1008.75,1008.75,2,306,308.00
07/30/2004,11:53,1008.75,1008.75,1008.50,1008.75,12,70,82.00
07/30/2004,11:54,1008.75,1009.25,1008.75,1009.00,376,29,405.00
07/30/2004,11:55,1009.25,1009.50,1009.00,1009.25,306,19,325.00
07/30/2004,11:56,1009.50,1009.75,1009.00,1009.25,231,319,550.00
07/30/2004,11:57,1009.25,1009.25,1009.25,1009.25,279,0,279.00
07/30/2004,11:58,1009.00,1009.25,1008.75,1008.75,7,355,362.00
07/30/2004,11:59,1008.75,1009.25,1008.50,1008.75,254,433,687.00
07/30/2004,12:00,1008.75,1009.00,1008.50,1008.75,17,112,129.00
07/30/2004,12:01,1008.50,1008.75,1008.50,1008.75,31,321,352.00
07/30/2004,12:02,1008.50,1008.75,1008.50,1008.75,19,6,25.00
07/30/2004,12:03,1008.75,1008.75,1008.50,1008.75,61,4,65.00
07/30/2004,12:04,1008.75,1008.75,1008.50,1008.50,62,22,84.00
07/30/2004,12:05,1008.50,1008.75,1008.25,1008.25,62,744,806.00
07/30/2004,12:06,1008.25,1008.50,1008.00,1008.00,38,428,466.00
07/30/2004,12:07,1008.00,1008.50,1007.75,1008.00,446,247,693.00
07/30/2004,12:08,1008.25,1008.25,1008.00,1008.25,8,112,120.00
07/30/2004,12:09,1008.25,1008.25,1007.75,1008.00,75,269,344.00
07/30/2004,12:10,1008.00,1008.25,1007.75,1008.25,280,74,354.00
07/30/2004,12:11,1008.25,1008.25,1007.75,1007.75,17,779,796.00
07/30/2004,12:12,1007.75,1007.75,1007.25,1007.25,301,861,1162.00
07/30/2004,12:13,1007.50,1007.50,1007.25,1007.50,149,91,240.00
07/30/2004,12:14,1007.50,1007.75,1007.50,1007.75,311,117,428.00
07/30/2004,12:15,1007.75,1008.00,1007.25,1007.25,118,290,408.00
07/30/2004,12:16,1007.25,1007.50,1007.00,1007.25,247,354,601.00
07/30/2004,12:17,1007.25,1007.50,1006.75,1007.00,243,1090,1333.00
07/30/2004,12:18,1006.75,1007.25,1006.75,1007.25,410,103,513.00
07/30/2004,12:19,1007.00,1007.25,1007.00,1007.25,42,314,356.00
07/30/2004,12:20,1007.25,1007.25,1007.00,1007.25,244,65,309.00
07/30/2004,12:21,1007.25,1007.50,1007.25,1007.50,351,146,497.00
07/30/2004,12:22,1007.50,1007.50,1007.00,1007.25,38,215,253.00
07/30/2004,12:23,1007.25,1007.50,1007.00,1007.25,105,125,230.00
07/30/2004,12:24,1007.25,1007.75,1007.25,1007.75,202,78,280.00
07/30/2004,12:25,1007.75,1007.75,1007.50,1007.75,48,137,185.00
07/30/2004,12:26,1007.50,1007.75,1007.25,1007.25,31,233,264.00
07/30/2004,12:27,1007.25,1007.50,1007.00,1007.25,124,203,327.00
07/30/2004,12:28,1007.50,1007.50,1007.25,1007.25,65,193,258.00
07/30/2004,12:29,1007.25,1007.50,1007.25,1007.25,12,123,135.00
07/30/2004,12:30,1007.25,1007.50,1007.00,1007.25,77,68,145.00
07/30/2004,12:31,1007.25,1007.25,1006.25,1006.25,191,2834,3025.00
07/30/2004,12:32,1006.25,1006.50,1006.25,1006.50,182,347,529.00
07/30/2004,12:33,1006.50,1006.50,1006.25,1006.25,66,192,258.00
07/30/2004,12:34,1006.50,1006.50,1005.75,1006.25,389,1748,2137.00
07/30/2004,12:35,1006.00,1006.25,1005.50,1005.75,703,1121,1824.00
07/30/2004,12:36,1005.50,1006.00,1004.75,1005.25,731,2790,3521.00
07/30/2004,12:37,1005.00,1005.75,1005.00,1005.75,909,143,1052.00
07/30/2004,12:38,1005.75,1006.25,1005.50,1005.75,1438,523,1961.00
07/30/2004,12:39,1005.75,1005.75,1005.25,1005.75,622,504,1126.00
07/30/2004,12:40,1005.50,1006.00,1005.25,1005.25,283,388,671.00
07/30/2004,12:41,1005.50,1006.00,1005.25,1006.00,660,35,695.00
07/30/2004,12:42,1005.75,1006.00,1005.50,1005.75,114,371,485.00
07/30/2004,12:43,1005.75,1006.00,1005.50,1006.00,190,254,444.00
07/30/2004,12:44,1005.75,1006.25,1005.75,1006.00,359,57,416.00
07/30/2004,12:45,1006.25,1006.25,1005.50,1005.75,202,446,648.00
07/30/2004,12:46,1005.50,1005.75,1004.75,1005.00,932,2398,3330.00
07/30/2004,12:47,1005.00,1005.50,1004.75,1005.25,294,384,678.00
07/30/2004,12:48,1005.25,1005.75,1005.00,1005.25,389,376,765.00
07/30/2004,12:49,1005.25,1005.25,1005.00,1005.25,215,183,398.00
07/30/2004,12:50,1005.50,1005.75,1005.25,1005.50,326,38,364.00
07/30/2004,12:51,1005.50,1005.75,1005.25,1005.25,65,121,186.00
07/30/2004,12:52,1005.50,1005.75,1005.25,1005.75,164,62,226.00
07/30/2004,12:53,1005.75,1005.75,1005.50,1005.50,41,468,509.00
07/30/2004,12:54,1005.75,1005.75,1005.25,1005.50,442,373,815.00
07/30/2004,12:55,1005.50,1005.75,1005.50,1005.75,138,50,188.00
07/30/2004,12:56,1005.75,1005.75,1005.50,1005.50,254,13,267.00
07/30/2004,12:57,1005.50,1005.75,1005.25,1005.50,452,369,821.00
07/30/2004,12:58,1005.50,1005.75,1005.50,1005.75,14,14,28.00
07/30/2004,12:59,1005.75,1005.75,1005.50,1005.50,405,395,800.00
07/30/2004,13:00,1005.50,1005.75,1005.25,1005.50,145,134,279.00
07/30/2004,13:01,1005.50,1006.00,1005.50,1005.75,331,514,845.00
07/30/2004,13:02,1005.50,1005.75,1005.25,1005.50,179,670,849.00
07/30/2004,13:03,1005.50,1005.75,1005.25,1005.75,227,208,435.00
07/30/2004,13:04,1005.75,1006.00,1005.50,1006.00,340,142,482.00
07/30/2004,13:05,1006.00,1006.25,1005.75,1006.25,456,15,471.00
07/30/2004,13:06,1006.25,1006.75,1006.00,1006.50,1087,633,1720.00
07/30/2004,13:07,1006.25,1006.50,1006.00,1006.25,269,138,407.00
07/30/2004,13:08,1006.50,1006.75,1006.25,1006.50,347,212,559.00
07/30/2004,13:09,1006.50,1006.50,1006.25,1006.25,13,280,293.00
07/30/2004,13:10,1006.50,1006.75,1006.25,1006.50,333,107,440.00
07/30/2004,13:11,1006.75,1007.50,1006.75,1007.25,2154,898,3052.00
07/30/2004,13:12,1007.25,1007.50,1006.75,1006.75,94,908,1002.00
07/30/2004,13:13,1006.75,1007.00,1006.50,1006.50,54,274,328.00
07/30/2004,13:14,1006.50,1007.00,1006.25,1006.50,461,790,1251.00
07/30/2004,13:15,1006.50,1006.75,1006.25,1006.50,30,228,258.00
07/30/2004,13:16,1006.25,1006.50,1005.75,1006.00,155,1495,1650.00
07/30/2004,13:17,1006.00,1006.25,1005.50,1005.75,298,920,1218.00
07/30/2004,13:18,1005.75,1006.25,1005.50,1006.00,281,497,778.00
07/30/2004,13:19,1006.00,1006.25,1005.50,1005.75,213,713,926.00
07/30/2004,13:20,1006.00,1006.00,1005.50,1005.75,8,152,160.00
07/30/2004,13:21,1005.75,1006.25,1005.75,1006.00,217,185,402.00
07/30/2004,13:22,1006.00,1006.25,1005.75,1006.25,286,86,372.00
07/30/2004,13:23,1006.00,1006.25,1006.00,1006.00,105,561,666.00
07/30/2004,13:24,1006.25,1006.75,1006.00,1006.50,1245,47,1292.00
07/30/2004,13:25,1006.50,1007.25,1006.25,1007.00,1105,712,1817.00
07/30/2004,13:26,1007.00,1007.25,1006.75,1007.25,592,224,816.00
07/30/2004,13:27,1007.00,1007.25,1006.50,1006.50,48,586,634.00
07/30/2004,13:28,1006.50,1006.50,1005.75,1006.25,532,1300,1832.00
07/30/2004,13:29,1006.25,1006.75,1006.00,1006.25,440,125,565.00
07/30/2004,13:30,1006.25,1007.00,1006.25,1007.00,710,15,725.00
07/30/2004,13:31,1007.00,1007.25,1006.75,1007.00,506,162,668.00
07/30/2004,13:32,1006.75,1007.25,1006.25,1006.25,212,716,928.00
07/30/2004,13:33,1006.50,1007.25,1006.25,1007.25,702,50,752.00
07/30/2004,13:34,1007.00,1007.75,1007.00,1007.75,1414,290,1704.00
07/30/2004,13:35,1007.75,1008.00,1007.25,1007.75,857,808,1665.00
07/30/2004,13:36,1007.75,1007.75,1007.25,1007.50,217,225,442.00
07/30/2004,13:37,1007.50,1008.00,1007.25,1007.25,643,199,842.00
07/30/2004,13:38,1007.50,1008.00,1007.25,1007.75,803,218,1021.00
07/30/2004,13:39,1007.75,1008.50,1007.75,1008.25,1126,704,1830.00
07/30/2004,13:40,1008.00,1008.25,1007.25,1007.50,310,713,1023.00
07/30/2004,13:41,1007.50,1007.75,1006.75,1007.00,137,980,1117.00
07/30/2004,13:42,1006.75,1007.50,1006.75,1007.25,452,149,601.00
07/30/2004,13:43,1007.25,1007.50,1006.75,1007.00,190,292,482.00
07/30/2004,13:44,1007.00,1007.25,1006.75,1007.00,273,46,319.00
07/30/2004,13:45,1007.00,1007.25,1006.75,1007.00,175,161,336.00
07/30/2004,13:46,1007.00,1007.25,1006.50,1006.75,299,1117,1416.00
07/30/2004,13:47,1006.75,1006.75,1006.00,1006.00,440,1364,1804.00
07/30/2004,13:48,1006.00,1006.25,1004.75,1005.00,532,3016,3548.00
07/30/2004,13:49,1005.25,1005.75,1004.75,1005.50,491,507,998.00
07/30/2004,13:50,1005.50,1005.75,1004.75,1004.75,243,1195,1438.00
07/30/2004,13:51,1004.75,1005.75,1004.75,1005.50,864,780,1644.00
07/30/2004,13:52,1005.50,1005.50,1005.00,1005.25,289,298,587.00
07/30/2004,13:53,1005.50,1005.50,1005.00,1005.50,103,289,392.00
07/30/2004,13:54,1005.50,1005.75,1005.25,1005.75,254,29,283.00
07/30/2004,13:55,1005.75,1006.00,1005.50,1005.75,637,188,825.00
07/30/2004,13:56,1005.75,1006.25,1005.50,1006.00,991,1048,2039.00
07/30/2004,13:57,1006.00,1006.25,1005.75,1006.00,829,230,1059.00
07/30/2004,13:58,1006.00,1006.00,1005.50,1005.50,45,585,630.00
07/30/2004,13:59,1005.50,1006.00,1005.25,1005.75,274,318,592.00
07/30/2004,14:00,1005.75,1006.25,1005.50,1006.25,370,257,627.00
07/30/2004,14:01,1006.25,1006.25,1005.75,1006.00,99,326,425.00
07/30/2004,14:02,1006.00,1006.25,1005.50,1005.75,408,717,1125.00
07/30/2004,14:03,1005.75,1006.00,1005.50,1006.00,463,37,500.00
07/30/2004,14:04,1006.25,1006.25,1005.50,1005.75,110,233,343.00
07/30/2004,14:05,1005.75,1006.25,1005.50,1006.25,576,238,814.00
07/30/2004,14:06,1006.25,1006.25,1006.00,1006.00,126,73,199.00
07/30/2004,14:07,1006.00,1006.75,1006.00,1006.00,626,462,1088.00
07/30/2004,14:08,1006.00,1006.75,1006.00,1006.50,163,38,201.00
07/30/2004,14:09,1006.50,1007.00,1006.25,1007.00,951,145,1096.00
07/30/2004,14:10,1007.00,1007.75,1007.00,1007.50,795,805,1600.00
07/30/2004,14:11,1007.50,1007.75,1007.25,1007.25,284,560,844.00
07/30/2004,14:12,1007.25,1007.75,1007.25,1007.75,583,543,1126.00
07/30/2004,14:13,1007.75,1007.75,1007.25,1007.50,159,354,513.00
07/30/2004,14:14,1007.50,1007.50,1007.00,1007.25,121,379,500.00
07/30/2004,14:15,1007.25,1007.75,1007.25,1007.25,587,335,922.00
07/30/2004,14:16,1007.25,1007.50,1007.00,1007.50,49,107,156.00
07/30/2004,14:17,1007.25,1007.50,1006.50,1006.50,126,1085,1211.00
07/30/2004,14:18,1006.50,1006.75,1005.75,1006.00,427,1716,2143.00
07/30/2004,14:19,1005.75,1006.25,1005.50,1005.75,713,718,1431.00
07/30/2004,14:20,1005.75,1005.75,1005.25,1005.50,371,1571,1942.00
07/30/2004,14:21,1005.50,1006.00,1005.25,1006.00,600,437,1037.00
07/30/2004,14:22,1006.00,1006.50,1005.75,1006.00,713,335,1048.00
07/30/2004,14:23,1006.00,1006.25,1005.50,1005.75,108,796,904.00
07/30/2004,14:24,1005.50,1006.25,1005.25,1005.25,283,812,1095.00
07/30/2004,14:25,1005.25,1005.50,1004.25,1005.00,982,2712,3694.00
07/30/2004,14:26,1005.00,1005.25,1004.50,1005.00,1452,753,2205.00
07/30/2004,14:27,1005.00,1005.25,1004.50,1004.75,839,740,1579.00
07/30/2004,14:28,1004.50,1005.25,1004.50,1005.25,659,482,1141.00
07/30/2004,14:29,1005.25,1005.25,1004.00,1005.00,1375,2361,3736.00
07/30/2004,14:30,1005.00,1005.00,1004.75,1004.75,831,65,896.00
07/30/2004,14:31,1005.00,1005.25,1004.75,1005.00,563,627,1190.00
07/30/2004,14:32,1005.00,1005.25,1004.75,1005.00,246,51,297.00
07/30/2004,14:33,1005.25,1006.00,1005.25,1006.00,956,241,1197.00
07/30/2004,14:34,1006.00,1006.00,1005.50,1006.00,360,243,603.00
07/30/2004,14:35,1006.00,1006.00,1005.50,1005.50,20,214,234.00
07/30/2004,14:36,1005.75,1006.00,1005.50,1006.00,186,49,235.00
07/30/2004,14:37,1005.75,1006.50,1005.75,1006.50,1193,117,1310.00
07/30/2004,14:38,1006.50,1006.50,1005.75,1006.00,428,594,1022.00
07/30/2004,14:39,1006.00,1006.50,1006.00,1006.00,212,502,714.00
07/30/2004,14:40,1006.00,1006.50,1006.00,1006.25,297,195,492.00
07/30/2004,14:41,1006.25,1006.75,1006.25,1006.50,831,340,1171.00
07/30/2004,14:42,1006.50,1007.00,1006.50,1007.00,405,212,617.00
07/30/2004,14:43,1007.00,1007.75,1006.75,1007.25,2997,695,3692.00
07/30/2004,14:44,1007.25,1007.25,1006.75,1007.00,162,710,872.00
07/30/2004,14:45,1007.00,1007.25,1006.75,1006.75,30,533,563.00
07/30/2004,14:46,1007.00,1007.00,1006.25,1006.75,1027,1297,2324.00
07/30/2004,14:47,1006.75,1007.00,1006.50,1006.75,466,184,650.00
07/30/2004,14:48,1006.75,1007.25,1006.50,1006.50,995,458,1453.00
07/30/2004,14:49,1006.50,1006.75,1006.50,1006.50,37,73,110.00
07/30/2004,14:50,1006.50,1007.50,1006.50,1007.50,1595,328,1923.00
07/30/2004,14:51,1007.25,1007.75,1007.00,1007.50,1157,1144,2301.00
07/30/2004,14:52,1007.50,1008.50,1007.25,1008.00,2878,1392,4270.00
07/30/2004,14:53,1008.00,1008.50,1008.00,1008.25,742,1507,2249.00
07/30/2004,14:54,1008.50,1008.75,1008.25,1008.50,1174,1000,2174.00
07/30/2004,14:55,1008.50,1008.75,1008.25,1008.50,305,829,1134.00
07/30/2004,14:56,1008.75,1008.75,1008.00,1008.00,1604,1357,2961.00
07/30/2004,14:57,1008.00,1008.75,1007.75,1008.50,2780,1687,4467.00
07/30/2004,14:58,1008.50,1008.75,1008.25,1008.50,717,1709,2426.00
07/30/2004,14:59,1008.50,1009.50,1008.50,1009.25,3798,922,4720.00
07/30/2004,15:00,1009.25,1010.00,1009.00,1009.75,4846,2848,7694.00
07/30/2004,15:01,1009.75,1011.00,1009.50,1010.00,6168,4002,10170.00
07/30/2004,15:02,1010.00,1010.50,1009.75,1010.00,2706,2679,5385.00
07/30/2004,15:03,1010.00,1010.50,1009.75,1009.75,1963,1903,3866.00
07/30/2004,15:04,1010.00,1010.25,1009.50,1010.00,1245,1293,2538.00
07/30/2004,15:05,1010.00,1010.50,1010.00,1010.00,661,847,1508.00
07/30/2004,15:06,1010.25,1010.25,1009.75,1010.25,325,649,974.00
07/30/2004,15:07,1010.00,1010.75,1010.00,1010.50,1101,663,1764.00
07/30/2004,15:08,1010.50,1011.00,1010.50,1010.75,714,416,1130.00
07/30/2004,15:09,1010.75,1011.00,1010.50,1010.75,822,239,1061.00
07/30/2004,15:10,1011.00,1011.50,1011.00,1011.25,1913,1143,3056.00
07/30/2004,15:11,1011.25,1011.75,1011.00,1011.50,2668,1113,3781.00
07/30/2004,15:12,1011.75,1012.00,1011.50,1011.75,1449,1476,2925.00
07/30/2004,15:13,1011.75,1012.00,1011.50,1011.75,425,1803,2228.00
07/30/2004,15:14,1011.75,1012.00,1011.50,1011.75,1356,1082,2438.00
07/30/2004,15:15,1011.75,1012.00,1011.00,1011.75,2810,2629,5439.00
07/30/2004,15:16,1011.75,1012.00,1011.50,1011.75,44,23,67.00
08/01/2004,17:01,1006.00,1007.00,1005.50,1006.25,159,377,536.00
08/01/2004,17:02,1006.25,1006.75,1006.00,1006.50,100,9,109.00
08/01/2004,17:03,1006.50,1006.75,1006.50,1006.75,23,25,48.00
08/01/2004,17:04,1006.75,1006.75,1005.75,1005.75,54,239,293.00
08/01/2004,17:05,1005.75,1006.00,1005.75,1006.00,94,50,144.00
08/01/2004,17:06,1006.00,1006.75,1006.00,1006.25,132,104,236.00
08/01/2004,17:07,1006.25,1006.25,1006.00,1006.25,52,99,151.00
08/01/2004,17:08,1006.00,1006.25,1005.75,1006.00,91,145,236.00
08/01/2004,17:09,1006.00,1006.00,1005.75,1005.75,100,116,216.00
08/01/2004,17:10,1005.75,1006.00,1005.75,1006.00,22,52,74.00
08/01/2004,17:11,1005.75,1005.75,1005.50,1005.75,17,50,67.00
08/01/2004,17:12,1006.00,1006.00,1006.00,1006.00,6,0,6.00
08/01/2004,17:13,1006.00,1006.00,1005.75,1006.00,69,75,144.00
08/01/2004,17:14,1006.00,1006.25,1006.00,1006.00,53,1,54.00
08/01/2004,17:15,1006.00,1006.00,1005.75,1006.00,7,42,49.00
08/01/2004,17:16,1006.00,1006.00,1005.75,1005.75,5,77,82.00
08/01/2004,17:17,1006.00,1006.00,1005.75,1005.75,129,3,132.00
08/01/2004,17:18,1006.00,1006.00,1005.75,1006.00,6,62,68.00
08/01/2004,17:19,1006.00,1006.00,1006.00,1006.00,11,0,11.00
08/01/2004,17:20,1005.75,1005.75,1005.75,1005.75,0,73,73.00
08/01/2004,17:21,1005.50,1005.75,1005.25,1005.75,25,97,122.00
08/01/2004,17:22,1005.50,1005.50,1005.25,1005.25,0,13,13.00
08/01/2004,17:23,1005.25,1005.25,1005.00,1005.25,57,69,126.00
08/01/2004,17:24,1005.50,1005.50,1004.75,1005.25,171,241,412.00
08/01/2004,17:25,1005.00,1005.00,1004.50,1005.00,308,38,346.00
08/01/2004,17:26,1005.00,1005.25,1005.00,1005.00,32,5,37.00
08/01/2004,17:27,1005.00,1005.50,1005.00,1005.25,15,3,18.00
08/01/2004,17:28,1005.25,1005.50,1005.25,1005.50,136,5,141.00
08/01/2004,17:29,1005.25,1005.25,1005.25,1005.25,0,33,33.00
08/01/2004,17:30,1005.25,1005.25,1005.25,1005.25,0,74,74.00
08/01/2004,17:31,1005.50,1005.50,1005.25,1005.25,1,21,22.00
08/01/2004,17:32,1005.25,1005.50,1005.00,1005.00,2,72,74.00
08/01/2004,17:33,1005.00,1005.50,1005.00,1005.50,20,8,28.00
08/01/2004,17:34,1005.25,1005.50,1005.25,1005.25,1,8,9.00
08/01/2004,17:36,1005.00,1005.00,1005.00,1005.00,0,56,56.00
08/01/2004,17:37,1005.00,1005.00,1005.00,1005.00,0,36,36.00
08/01/2004,17:38,1005.00,1005.00,1004.75,1004.75,5,3,8.00
08/01/2004,17:39,1005.00,1005.00,1005.00,1005.00,28,0,28.00
08/01/2004,17:40,1005.00,1005.00,1004.75,1004.75,2,52,54.00
08/01/2004,17:41,1004.75,1004.75,1004.75,1004.75,0,49,49.00
08/01/2004,17:42,1004.75,1004.75,1004.75,1004.75,0,1,1.00
08/01/2004,17:43,1005.00,1005.00,1004.75,1005.00,3,4,7.00
08/01/2004,17:44,1005.00,1005.00,1004.75,1004.75,1,2,3.00
08/01/2004,17:45,1004.75,1004.75,1004.50,1004.75,1,24,25.00
08/01/2004,17:46,1004.75,1004.75,1004.75,1004.75,5,0,5.00
08/01/2004,17:47,1004.75,1005.00,1004.75,1004.75,68,4,72.00
08/01/2004,17:48,1004.50,1004.75,1004.50,1004.75,14,1,15.00
08/01/2004,17:49,1004.50,1004.75,1004.25,1004.25,1,200,201.00
08/01/2004,17:50,1004.25,1004.50,1004.25,1004.50,7,5,12.00
08/01/2004,17:51,1004.50,1004.50,1004.50,1004.50,1,0,1.00
08/01/2004,17:52,1004.75,1004.75,1004.50,1004.50,17,3,20.00
08/01/2004,17:53,1004.75,1004.75,1004.75,1004.75,25,0,25.00
08/01/2004,17:54,1004.50,1004.75,1004.50,1004.75,1,18,19.00
08/01/2004,17:55,1004.75,1004.75,1004.75,1004.75,23,0,23.00
08/01/2004,17:56,1004.75,1004.75,1004.75,1004.75,29,0,29.00
08/01/2004,17:57,1004.75,1004.75,1004.75,1004.75,13,0,13.00
08/01/2004,17:58,1004.50,1005.00,1004.50,1004.75,7,25,32.00
08/01/2004,17:59,1004.75,1005.00,1004.75,1005.00,4,13,17.00
08/01/2004,18:00,1004.50,1004.50,1004.50,1004.50,0,62,62.00
08/01/2004,18:01,1004.50,1004.50,1004.50,1004.50,0,4,4.00
08/01/2004,18:02,1004.50,1004.50,1004.25,1004.25,0,71,71.00
08/01/2004,18:03,1004.25,1004.50,1004.25,1004.25,1,15,16.00
08/01/2004,18:04,1004.25,1004.50,1004.25,1004.25,2,4,6.00
08/01/2004,18:05,1004.25,1004.25,1004.00,1004.00,0,26,26.00
08/01/2004,18:06,1004.00,1004.25,1004.00,1004.25,59,1,60.00
08/01/2004,18:07,1004.25,1004.25,1004.25,1004.25,9,0,9.00
08/01/2004,18:08,1004.25,1004.25,1004.00,1004.25,3,5,8.00
08/01/2004,18:09,1004.25,1004.25,1004.00,1004.25,60,1,61.00
08/01/2004,18:10,1004.25,1004.50,1004.25,1004.50,5,0,5.00
08/01/2004,18:11,1004.50,1004.50,1004.25,1004.50,10,5,15.00
08/01/2004,18:12,1004.25,1004.25,1004.25,1004.25,0,315,315.00
08/01/2004,18:13,1004.00,1004.25,1003.75,1004.00,3,247,250.00
08/01/2004,18:14,1003.75,1004.00,1003.75,1003.75,5,2,7.00
08/01/2004,18:15,1003.75,1004.00,1003.75,1004.00,6,51,57.00
08/01/2004,18:16,1004.00,1004.25,1004.00,1004.25,32,0,32.00
08/01/2004,18:17,1004.25,1004.25,1004.25,1004.25,1,0,1.00
08/01/2004,18:18,1004.00,1004.00,1004.00,1004.00,0,20,20.00
08/01/2004,18:19,1004.00,1004.00,1004.00,1004.00,0,26,26.00
08/01/2004,18:20,1004.00,1004.00,1003.75,1003.75,0,36,36.00
08/01/2004,18:21,1003.50,1004.00,1003.50,1003.75,24,14,38.00
08/01/2004,18:22,1003.75,1004.00,1003.75,1004.00,5,1,6.00
08/01/2004,18:23,1003.75,1003.75,1003.75,1003.75,0,10,10.00
08/01/2004,18:24,1003.75,1004.00,1003.75,1004.00,29,1,30.00
08/01/2004,18:25,1004.00,1004.25,1004.00,1004.25,16,0,16.00
08/01/2004,18:26,1004.25,1004.25,1004.00,1004.25,32,1,33.00
08/01/2004,18:27,1004.00,1004.25,1004.00,1004.25,12,2,14.00
08/01/2004,18:28,1004.25,1004.25,1003.50,1004.00,9,102,111.00
08/01/2004,18:29,1004.00,1004.00,1004.00,1004.00,4,0,4.00
08/01/2004,18:30,1004.00,1004.25,1004.00,1004.25,3,0,3.00
08/01/2004,18:31,1004.25,1004.50,1004.25,1004.50,80,0,80.00
08/01/2004,18:33,1004.50,1004.50,1004.50,1004.50,1,0,1.00
08/01/2004,18:34,1004.50,1004.50,1004.50,1004.50,5,0,5.00
08/01/2004,18:35,1004.50,1004.50,1004.50,1004.50,2,0,2.00
08/01/2004,18:36,1004.50,1004.50,1004.25,1004.25,1,11,12.00
08/01/2004,18:38,1004.25,1004.25,1004.25,1004.25,0,1,1.00
08/01/2004,18:39,1004.50,1004.50,1004.50,1004.50,52,0,52.00
08/01/2004,18:40,1004.50,1004.50,1004.50,1004.50,6,0,6.00
08/01/2004,18:41,1004.50,1004.50,1004.25,1004.25,6,3,9.00
08/01/2004,18:44,1004.25,1004.25,1004.25,1004.25,0,18,18.00
08/01/2004,18:45,1004.25,1004.25,1004.25,1004.25,0,12,12.00
08/01/2004,18:46,1004.00,1004.25,1004.00,1004.25,7,14,21.00
08/01/2004,18:49,1004.00,1004.00,1004.00,1004.00,0,2,2.00
08/01/2004,18:51,1004.00,1004.25,1004.00,1004.25,1,2,3.00
08/01/2004,18:52,1004.25,1004.25,1004.25,1004.25,12,0,12.00
08/01/2004,18:53,1004.25,1004.25,1004.00,1004.25,7,44,51.00
08/01/2004,18:54,1004.25,1004.25,1004.00,1004.00,1,16,17.00
08/01/2004,18:55,1003.75,1004.00,1003.75,1004.00,34,6,40.00
08/01/2004,18:57,1004.25,1004.25,1003.75,1003.75,1,7,8.00
08/01/2004,18:58,1004.00,1004.00,1004.00,1004.00,1,0,1.00
08/01/2004,18:59,1004.25,1004.25,1004.25,1004.25,10,0,10.00
08/01/2004,19:00,1004.25,1004.25,1004.25,1004.25,1,0,1.00
08/01/2004,19:01,1004.25,1004.25,1004.25,1004.25,18,0,18.00
08/01/2004,19:03,1004.50,1004.50,1004.50,1004.50,1,0,1.00
08/01/2004,19:04,1004.25,1004.25,1004.25,1004.25,0,29,29.00
08/01/2004,19:05,1004.25,1004.25,1004.25,1004.25,0,5,5.00
08/01/2004,19:06,1004.25,1004.25,1004.25,1004.25,0,5,5.00
08/01/2004,19:07,1004.25,1004.25,1004.25,1004.25,0,18,18.00
08/01/2004,19:08,1004.25,1004.50,1004.00,1004.00,1,32,33.00
08/01/2004,19:09,1004.00,1004.25,1004.00,1004.25,2,4,6.00
08/01/2004,19:10,1004.00,1004.25,1004.00,1004.25,12,1,13.00
08/01/2004,19:11,1004.50,1004.50,1004.50,1004.50,6,0,6.00
08/01/2004,19:12,1004.50,1004.75,1004.50,1004.50,132,1,133.00
08/01/2004,19:13,1004.50,1004.50,1004.25,1004.25,0,11,11.00
08/01/2004,19:14,1004.25,1004.50,1004.25,1004.50,12,1,13.00
08/01/2004,19:15,1004.50,1004.50,1004.25,1004.25,14,4,18.00
08/01/2004,19:16,1004.50,1004.50,1004.50,1004.50,9,0,9.00
08/01/2004,19:17,1004.75,1004.75,1004.50,1004.75,57,1,58.00
08/01/2004,19:18,1004.75,1004.75,1004.75,1004.75,6,0,6.00
08/01/2004,19:19,1004.75,1004.75,1004.75,1004.75,5,0,5.00
08/01/2004,19:20,1004.75,1004.75,1004.75,1004.75,102,0,102.00
08/01/2004,19:21,1005.00,1005.00,1005.00,1005.00,5,0,5.00
08/01/2004,19:22,1004.75,1005.00,1004.75,1005.00,20,2,22.00
08/01/2004,19:23,1005.00,1005.00,1004.75,1005.00,12,100,112.00
08/01/2004,19:24,1005.00,1005.00,1004.75,1005.00,11,1,12.00
08/01/2004,19:25,1005.00,1005.00,1005.00,1005.00,7,0,7.00
08/01/2004,19:26,1004.75,1005.00,1004.50,1004.50,2,116,118.00
08/01/2004,19:27,1004.50,1004.50,1004.50,1004.50,0,2,2.00
08/01/2004,19:28,1004.50,1004.50,1004.25,1004.25,9,7,16.00
08/01/2004,19:29,1004.50,1004.50,1004.50,1004.50,10,0,10.00
08/01/2004,19:30,1004.50,1004.50,1004.50,1004.50,11,0,11.00
08/01/2004,19:31,1004.50,1004.50,1004.50,1004.50,18,0,18.00
08/01/2004,19:32,1004.50,1004.50,1004.50,1004.50,21,0,21.00
08/01/2004,19:34,1004.25,1004.50,1004.25,1004.50,1,5,6.00
08/01/2004,19:35,1004.50,1004.50,1004.50,1004.50,5,0,5.00
08/01/2004,19:36,1004.50,1004.50,1004.50,1004.50,2,0,2.00
08/01/2004,19:37,1004.25,1004.50,1004.25,1004.50,1,6,7.00
08/01/2004,19:40,1004.50,1004.50,1004.50,1004.50,1,0,1.00
08/01/2004,19:42,1004.50,1004.50,1004.50,1004.50,10,0,10.00
08/01/2004,19:43,1004.50,1004.50,1004.25,1004.25,1,15,16.00
08/01/2004,19:46,1004.25,1004.25,1004.25,1004.25,0,1,1.00
08/01/2004,19:48,1004.25,1004.25,1004.25,1004.25,0,1,1.00
08/01/2004,19:49,1004.50,1004.50,1004.50,1004.50,43,0,43.00
08/01/2004,19:50,1004.50,1004.75,1004.50,1004.75,12,0,12.00
08/01/2004,19:51,1004.75,1005.00,1004.75,1004.75,3,1,4.00
08/01/2004,19:52,1004.50,1004.75,1004.50,1004.75,2,1,3.00
08/01/2004,19:53,1005.00,1005.00,1005.00,1005.00,5,0,5.00
08/01/2004,19:55,1005.00,1005.00,1005.00,1005.00,34,0,34.00
08/01/2004,19:57,1005.00,1005.25,1005.00,1005.00,25,133,158.00
08/01/2004,19:58,1005.00,1005.00,1005.00,1005.00,0,1,1.00
08/01/2004,19:59,1004.75,1005.00,1004.75,1004.75,4,10,14.00
08/01/2004,20:03,1004.75,1004.75,1004.75,1004.75,0,14,14.00
08/01/2004,20:04,1004.75,1004.75,1004.75,1004.75,0,20,20.00
08/01/2004,20:05,1004.75,1005.25,1004.75,1005.00,58,20,78.00
08/01/2004,20:06,1005.00,1005.25,1005.00,1005.00,5,86,91.00
08/01/2004,20:07,1005.25,1005.25,1005.25,1005.25,1,0,1.00
08/01/2004,20:08,1005.00,1005.00,1005.00,1005.00,0,9,9.00
08/01/2004,20:10,1004.75,1004.75,1004.75,1004.75,0,5,5.00
08/01/2004,20:11,1005.00,1005.00,1005.00,1005.00,12,0,12.00
08/01/2004,20:12,1005.00,1005.00,1004.75,1004.75,4,1,5.00
08/01/2004,20:15,1005.00,1005.00,1004.75,1004.75,7,5,12.00
08/01/2004,20:16,1004.75,1004.75,1004.75,1004.75,0,25,25.00
08/01/2004,20:17,1004.75,1005.00,1004.75,1004.75,1,8,9.00
08/01/2004,20:19,1005.00,1005.00,1004.75,1004.75,1,2,3.00
08/01/2004,20:25,1004.75,1004.75,1004.75,1004.75,0,1,1.00
08/01/2004,20:26,1004.75,1004.75,1004.75,1004.75,0,5,5.00
08/01/2004,20:27,1005.00,1005.00,1005.00,1005.00,118,0,118.00
08/01/2004,20:28,1005.25,1005.25,1005.25,1005.25,1,0,1.00
08/01/2004,20:29,1005.00,1005.00,1005.00,1005.00,0,5,5.00
08/01/2004,20:30,1005.00,1005.00,1005.00,1005.00,0,3,3.00
08/01/2004,20:31,1005.00,1005.00,1005.00,1005.00,0,65,65.00
08/01/2004,20:32,1005.00,1005.00,1005.00,1005.00,0,35,35.00
08/01/2004,20:33,1005.25,1005.25,1005.00,1005.00,2,2,4.00
08/01/2004,20:34,1005.00,1005.00,1005.00,1005.00,0,5,5.00
08/01/2004,20:35,1005.00,1005.00,1005.00,1005.00,0,30,30.00
08/01/2004,20:37,1005.00,1005.00,1005.00,1005.00,0,25,25.00
08/01/2004,20:38,1005.00,1005.00,1005.00,1005.00,0,10,10.00
08/01/2004,20:39,1005.00,1005.00,1005.00,1005.00,0,5,5.00
08/01/2004,20:40,1005.25,1005.50,1005.25,1005.50,139,0,139.00
08/01/2004,20:41,1005.50,1005.50,1005.50,1005.50,25,0,25.00
08/01/2004,20:42,1005.25,1005.25,1005.25,1005.25,0,2,2.00
08/01/2004,20:43,1005.25,1005.25,1005.25,1005.25,0,3,3.00
08/01/2004,20:44,1005.25,1005.25,1005.25,1005.25,0,21,21.00
08/01/2004,20:46,1005.25,1005.25,1005.00,1005.00,0,51,51.00
08/01/2004,20:47,1005.00,1005.00,1005.00,1005.00,0,10,10.00
08/01/2004,20:48,1005.00,1005.00,1004.75,1005.00,5,7,12.00
08/01/2004,20:49,1005.00,1005.00,1005.00,1005.00,1,0,1.00
08/01/2004,20:52,1005.00,1005.00,1005.00,1005.00,6,0,6.00
08/01/2004,20:53,1005.00,1005.00,1004.75,1004.75,1,45,46.00
08/01/2004,20:54,1005.00,1005.25,1005.00,1005.25,23,0,23.00
08/01/2004,20:55,1005.00,1005.00,1005.00,1005.00,0,2,2.00
08/01/2004,20:56,1005.00,1005.00,1005.00,1005.00,0,3,3.00
08/01/2004,20:57,1005.00,1005.00,1005.00,1005.00,0,13,13.00
08/01/2004,20:58,1005.00,1005.00,1005.00,1005.00,0,1,1.00
08/01/2004,21:00,1005.00,1005.00,1005.00,1005.00,0,2,2.00
08/01/2004,21:01,1004.75,1004.75,1004.75,1004.75,0,1,1.00
08/01/2004,21:02,1005.00,1005.00,1004.75,1004.75,9,1,10.00
08/01/2004,21:03,1004.75,1004.75,1004.50,1004.50,4,116,120.00
08/01/2004,21:04,1004.50,1004.50,1004.50,1004.50,0,33,33.00
08/01/2004,21:05,1004.50,1004.75,1004.50,1004.75,1,1,2.00
08/01/2004,21:07,1004.50,1004.50,1004.50,1004.50,0,28,28.00
08/01/2004,21:08,1004.25,1004.50,1004.25,1004.50,14,2,16.00
08/01/2004,21:09,1004.50,1004.50,1004.25,1004.25,1,1,2.00
08/01/2004,21:10,1004.50,1004.50,1004.50,1004.50,5,0,5.00
08/01/2004,21:11,1004.75,1004.75,1004.75,1004.75,4,0,4.00
08/01/2004,21:14,1004.50,1004.50,1004.50,1004.50,0,2,2.00
08/01/2004,21:15,1004.50,1004.50,1004.50,1004.50,0,5,5.00
08/01/2004,21:16,1004.50,1004.50,1004.50,1004.50,0,1,1.00
08/01/2004,21:17,1004.25,1004.25,1004.25,1004.25,0,3,3.00
08/01/2004,21:18,1004.50,1004.50,1004.25,1004.50,5,1,6.00
08/01/2004,21:19,1004.50,1004.50,1004.50,1004.50,11,0,11.00
08/01/2004,21:21,1004.50,1004.50,1004.25,1004.25,15,4,19.00
08/01/2004,21:22,1004.25,1004.25,1004.25,1004.25,0,1,1.00
08/01/2004,21:24,1004.50,1004.50,1004.25,1004.25,1,2,3.00
08/01/2004,21:25,1004.50,1004.50,1004.50,1004.50,10,0,10.00
08/01/2004,21:26,1004.50,1004.50,1004.50,1004.50,3,0,3.00
08/01/2004,21:27,1004.50,1004.50,1004.50,1004.50,1,0,1.00
08/01/2004,21:28,1004.50,1004.50,1004.50,1004.50,2,0,2.00
08/01/2004,21:29,1004.50,1004.50,1004.50,1004.50,5,0,5.00
08/01/2004,21:30,1004.50,1004.50,1004.50,1004.50,6,0,6.00
08/01/2004,21:31,1004.25,1004.25,1004.25,1004.25,0,7,7.00
08/01/2004,21:33,1004.50,1004.75,1004.50,1004.50,66,27,93.00
08/01/2004,21:34,1004.75,1004.75,1004.50,1004.50,2,1,3.00
08/01/2004,21:36,1004.50,1004.50,1004.50,1004.50,0,1,1.00
08/01/2004,21:37,1004.75,1004.75,1004.75,1004.75,1,0,1.00
08/01/2004,21:38,1004.50,1004.50,1004.50,1004.50,0,1,1.00
08/01/2004,21:39,1004.75,1004.75,1004.75,1004.75,16,0,16.00
08/01/2004,21:40,1004.75,1004.75,1004.75,1004.75,12,0,12.00
08/01/2004,21:41,1004.75,1004.75,1004.50,1004.50,2,2,4.00
08/01/2004,21:42,1004.75,1004.75,1004.75,1004.75,4,0,4.00
08/01/2004,21:43,1004.75,1004.75,1004.75,1004.75,1,0,1.00
08/01/2004,21:45,1004.50,1004.50,1004.50,1004.50,0,10,10.00
08/01/2004,21:46,1004.50,1004.50,1004.50,1004.50,0,2,2.00
08/01/2004,21:47,1004.50,1004.50,1004.25,1004.25,0,7,7.00
08/01/2004,21:48,1004.50,1004.50,1004.50,1004.50,4,0,4.00
08/01/2004,21:49,1004.50,1004.50,1004.50,1004.50,1,0,1.00
08/01/2004,21:50,1004.50,1004.50,1004.25,1004.25,11,263,274.00
08/01/2004,21:51,1004.25,1004.25,1004.25,1004.25,0,5,5.00
08/01/2004,21:52,1004.25,1004.25,1004.25,1004.25,0,2,2.00
08/01/2004,21:53,1004.00,1004.00,1004.00,1004.00,0,14,14.00
08/01/2004,21:55,1004.25,1004.25,1004.25,1004.25,2,0,2.00
08/01/2004,21:56,1004.00,1004.00,1004.00,1004.00,0,5,5.00
08/01/2004,21:57,1004.25,1004.25,1004.00,1004.00,3,58,61.00
08/01/2004,21:58,1004.25,1004.25,1004.25,1004.25,1,0,1.00
08/01/2004,22:01,1004.25,1004.25,1004.25,1004.25,4,0,4.00
08/01/2004,22:02,1004.25,1004.25,1004.25,1004.25,1,0,1.00
08/01/2004,22:03,1004.00,1004.25,1004.00,1004.00,5,5,10.00
08/01/2004,22:04,1004.25,1004.25,1004.00,1004.25,15,1,16.00
08/01/2004,22:05,1004.00,1004.00,1004.00,1004.00,0,3,3.00
08/01/2004,22:06,1004.25,1004.25,1004.25,1004.25,3,0,3.00
08/01/2004,22:07,1004.25,1004.25,1004.25,1004.25,5,0,5.00
08/01/2004,22:10,1004.00,1004.00,1004.00,1004.00,0,52,52.00
08/01/2004,22:13,1004.25,1004.25,1004.00,1004.00,1,1,2.00
08/01/2004,22:18,1004.25,1004.25,1004.25,1004.25,36,0,36.00
08/01/2004,22:19,1004.50,1004.50,1004.50,1004.50,1,0,1.00
08/01/2004,22:20,1004.25,1004.25,1004.00,1004.00,0,21,21.00
08/01/2004,22:22,1004.25,1004.25,1004.25,1004.25,5,0,5.00
08/01/2004,22:23,1004.25,1004.25,1004.25,1004.25,10,0,10.00
08/01/2004,22:27,1004.50,1004.50,1004.50,1004.50,5,0,5.00
08/01/2004,22:28,1004.50,1004.50,1004.50,1004.50,12,0,12.00
08/01/2004,22:29,1004.50,1004.50,1004.50,1004.50,15,0,15.00
08/01/2004,22:30,1004.75,1004.75,1004.75,1004.75,5,0,5.00
08/01/2004,22:31,1004.50,1004.50,1004.50,1004.50,0,1,1.00
08/01/2004,22:36,1004.75,1004.75,1004.50,1004.50,1,1,2.00
08/01/2004,22:37,1004.50,1004.75,1004.50,1004.50,10,6,16.00
08/01/2004,22:38,1004.50,1004.50,1004.50,1004.50,0,5,5.00
08/01/2004,22:40,1004.50,1004.50,1004.50,1004.50,0,2,2.00
08/01/2004,22:41,1004.50,1004.50,1004.50,1004.50,0,6,6.00
08/01/2004,22:42,1004.50,1004.50,1004.50,1004.50,0,1,1.00
08/01/2004,22:43,1004.50,1004.50,1004.50,1004.50,0,1,1.00
08/01/2004,22:44,1004.50,1004.50,1004.50,1004.50,0,2,2.00
08/01/2004,22:45,1004.50,1004.75,1004.50,1004.75,1,1,2.00
08/01/2004,22:46,1004.50,1004.50,1004.50,1004.50,0,1,1.00
08/01/2004,22:48,1004.25,1004.25,1004.25,1004.25,0,1,1.00
08/01/2004,22:52,1004.25,1004.25,1004.25,1004.25,0,22,22.00
08/01/2004,22:55,1004.25,1004.25,1004.25,1004.25,0,1,1.00
08/01/2004,22:58,1004.25,1004.25,1004.25,1004.25,0,1,1.00
08/01/2004,22:59,1004.25,1004.25,1004.25,1004.25,0,11,11.00
08/01/2004,23:00,1004.00,1004.25,1004.00,1004.25,2,1,3.00
08/01/2004,23:02,1004.00,1004.00,1004.00,1004.00,0,1,1.00
08/01/2004,23:03,1004.00,1004.00,1004.00,1004.00,0,4,4.00
08/01/2004,23:05,1004.25,1004.25,1004.25,1004.25,38,0,38.00
08/01/2004,23:06,1004.25,1004.25,1004.25,1004.25,1,0,1.00
08/01/2004,23:09,1004.25,1004.25,1004.25,1004.25,1,0,1.00
08/01/2004,23:16,1004.25,1004.25,1004.00,1004.00,6,4,10.00
08/01/2004,23:17,1004.25,1004.25,1004.25,1004.25,1,0,1.00
08/01/2004,23:23,1004.25,1004.25,1004.25,1004.25,1,0,1.00
08/01/2004,23:24,1004.25,1004.25,1004.25,1004.25,1,0,1.00
08/01/2004,23:26,1004.50,1004.50,1004.50,1004.50,2,0,2.00
08/01/2004,23:27,1004.25,1004.25,1004.25,1004.25,0,5,5.00
08/01/2004,23:29,1004.25,1004.25,1004.25,1004.25,0,1,1.00
08/01/2004,23:30,1004.50,1004.50,1004.50,1004.50,1,0,1.00
08/01/2004,23:31,1004.25,1004.25,1004.25,1004.25,0,2,2.00
08/01/2004,23:33,1004.25,1004.25,1004.25,1004.25,0,1,1.00
08/01/2004,23:36,1004.50,1004.50,1004.50,1004.50,2,0,2.00
08/01/2004,23:38,1004.50,1004.50,1004.50,1004.50,3,0,3.00
08/01/2004,23:40,1004.50,1004.50,1004.50,1004.50,2,0,2.00
08/01/2004,23:42,1004.50,1004.50,1004.50,1004.50,4,0,4.00
08/01/2004,23:44,1004.50,1004.50,1004.50,1004.50,1,0,1.00
08/01/2004,23:45,1004.75,1004.75,1004.75,1004.75,21,0,21.00
08/01/2004,23:49,1004.75,1004.75,1004.75,1004.75,6,0,6.00
08/01/2004,23:50,1005.00,1005.00,1005.00,1005.00,11,0,11.00
08/01/2004,23:53,1005.00,1005.00,1005.00,1005.00,7,0,7.00
08/01/2004,23:54,1005.00,1005.00,1005.00,1005.00,5,0,5.00
08/01/2004,23:56,1005.00,1005.00,1005.00,1005.00,13,0,13.00
08/01/2004,23:58,1005.00,1005.00,1005.00,1005.00,3,0,3.00
08/02/2004,00:01,1005.00,1005.00,1005.00,1005.00,1,0,1.00
08/02/2004,00:03,1004.75,1004.75,1004.75,1004.75,0,10,10.00
08/02/2004,00:04,1004.50,1004.50,1004.50,1004.50,0,1,1.00
08/02/2004,00:08,1004.75,1004.75,1004.75,1004.75,4,0,4.00
08/02/2004,00:09,1004.75,1004.75,1004.75,1004.75,1,0,1.00
08/02/2004,00:12,1004.75,1004.75,1004.75,1004.75,1,0,1.00
08/02/2004,00:13,1004.75,1004.75,1004.75,1004.75,2,0,2.00
08/02/2004,00:16,1004.75,1004.75,1004.75,1004.75,4,0,4.00
08/02/2004,00:19,1004.75,1004.75,1004.75,1004.75,2,0,2.00
08/02/2004,00:28,1005.00,1005.00,1005.00,1005.00,58,0,58.00
08/02/2004,00:29,1005.25,1005.25,1005.25,1005.25,3,0,3.00
08/02/2004,00:32,1005.25,1005.25,1005.25,1005.25,20,0,20.00
08/02/2004,00:33,1005.25,1005.25,1005.25,1005.25,11,0,11.00
08/02/2004,00:36,1005.25,1005.25,1005.25,1005.25,27,0,27.00
08/02/2004,00:37,1005.25,1005.25,1005.00,1005.00,10,1,11.00
08/02/2004,00:38,1005.25,1005.25,1005.25,1005.25,2,0,2.00
08/02/2004,00:39,1005.25,1005.50,1005.00,1005.50,3,10,13.00
08/02/2004,00:40,1005.25,1005.25,1005.00,1005.00,0,14,14.00
08/02/2004,00:41,1005.00,1005.00,1005.00,1005.00,0,2,2.00
08/02/2004,00:43,1005.00,1005.25,1005.00,1005.25,5,2,7.00
08/02/2004,00:44,1005.50,1005.50,1005.50,1005.50,2,0,2.00
08/02/2004,00:46,1005.25,1005.25,1005.25,1005.25,0,1,1.00
08/02/2004,00:47,1005.25,1005.25,1005.25,1005.25,0,1,1.00
08/02/2004,00:49,1005.50,1005.50,1005.25,1005.25,1,2,3.00
08/02/2004,00:50,1005.25,1005.25,1005.25,1005.25,0,5,5.00
08/02/2004,00:53,1005.25,1005.25,1005.25,1005.25,0,1,1.00
08/02/2004,00:54,1005.25,1005.25,1005.25,1005.25,0,3,3.00
08/02/2004,00:55,1005.25,1005.25,1005.25,1005.25,0,1,1.00
08/02/2004,00:57,1005.50,1005.50,1005.50,1005.50,5,0,5.00
08/02/2004,00:59,1005.50,1005.50,1005.50,1005.50,2,0,2.00
08/02/2004,01:01,1005.25,1005.25,1005.25,1005.25,0,1,1.00
08/02/2004,01:02,1005.25,1005.25,1005.25,1005.25,0,1,1.00
08/02/2004,01:04,1005.25,1005.25,1005.25,1005.25,0,9,9.00
08/02/2004,01:06,1005.50,1005.75,1005.50,1005.75,47,0,47.00
08/02/2004,01:07,1005.50,1005.75,1005.50,1005.75,1,8,9.00
08/02/2004,01:08,1005.50,1005.50,1005.50,1005.50,0,1,1.00
08/02/2004,01:09,1005.75,1005.75,1005.75,1005.75,60,0,60.00
08/02/2004,01:11,1005.75,1005.75,1005.75,1005.75,7,0,7.00
08/02/2004,01:12,1005.75,1005.75,1005.75,1005.75,7,0,7.00
08/02/2004,01:13,1005.75,1005.75,1005.75,1005.75,4,0,4.00
08/02/2004,01:15,1005.75,1005.75,1005.75,1005.75,7,0,7.00
08/02/2004,01:16,1006.00,1006.00,1006.00,1006.00,13,0,13.00
08/02/2004,01:17,1006.00,1006.00,1006.00,1006.00,341,0,341.00
08/02/2004,01:18,1006.00,1006.00,1006.00,1006.00,2,0,2.00
08/02/2004,01:19,1006.00,1006.00,1006.00,1006.00,13,0,13.00
08/02/2004,01:20,1006.00,1006.00,1006.00,1006.00,3,0,3.00
08/02/2004,01:21,1006.00,1006.25,1006.00,1006.25,5,0,5.00
08/02/2004,01:22,1006.25,1006.25,1006.00,1006.00,28,25,53.00
08/02/2004,01:23,1006.25,1006.25,1006.25,1006.25,7,0,7.00
08/02/2004,01:24,1006.00,1006.00,1005.75,1005.75,0,37,37.00
08/02/2004,01:25,1006.00,1006.00,1006.00,1006.00,43,0,43.00
08/02/2004,01:27,1006.25,1006.25,1006.25,1006.25,37,0,37.00
08/02/2004,01:28,1006.25,1006.25,1006.25,1006.25,5,0,5.00
08/02/2004,01:29,1006.00,1006.25,1006.00,1006.25,5,4,9.00
08/02/2004,01:30,1006.25,1006.25,1006.25,1006.25,5,0,5.00
08/02/2004,01:31,1006.25,1006.25,1006.25,1006.25,4,0,4.00
08/02/2004,01:32,1006.00,1006.25,1006.00,1006.25,1,4,5.00
08/02/2004,01:33,1006.25,1006.25,1006.25,1006.25,2,0,2.00
08/02/2004,01:34,1006.00,1006.00,1006.00,1006.00,0,1,1.00
08/02/2004,01:35,1006.50,1006.50,1006.50,1006.50,2,0,2.00
08/02/2004,01:36,1006.25,1006.25,1006.25,1006.25,0,1,1.00
08/02/2004,01:37,1006.25,1006.50,1006.25,1006.50,1,5,6.00
08/02/2004,01:38,1006.25,1006.25,1006.25,1006.25,0,12,12.00
08/02/2004,01:39,1006.25,1006.25,1006.25,1006.25,0,5,5.00
08/02/2004,01:40,1006.25,1006.25,1006.25,1006.25,0,5,5.00
08/02/2004,01:41,1006.25,1006.25,1006.25,1006.25,0,5,5.00
08/02/2004,01:42,1006.25,1006.25,1006.25,1006.25,0,52,52.00
08/02/2004,01:43,1006.50,1006.50,1006.50,1006.50,75,0,75.00
08/02/2004,01:44,1006.50,1006.50,1006.50,1006.50,1,0,1.00
08/02/2004,01:45,1006.25,1006.25,1006.25,1006.25,0,1,1.00
08/02/2004,01:46,1006.25,1006.25,1006.25,1006.25,0,2,2.00
08/02/2004,01:47,1006.25,1006.25,1006.25,1006.25,0,1,1.00
08/02/2004,01:49,1006.25,1006.25,1006.25,1006.25,0,29,29.00
08/02/2004,01:50,1006.00,1006.00,1006.00,1006.00,0,30,30.00
08/02/2004,01:53,1006.25,1006.25,1006.25,1006.25,2,0,2.00
08/02/2004,01:54,1006.00,1006.00,1005.75,1005.75,0,138,138.00
08/02/2004,01:55,1005.75,1005.75,1005.50,1005.50,0,37,37.00
08/02/2004,01:56,1005.50,1005.50,1005.25,1005.50,14,6,20.00
08/02/2004,01:57,1005.50,1005.50,1005.50,1005.50,2,0,2.00
08/02/2004,01:58,1005.50,1005.50,1005.50,1005.50,7,0,7.00
08/02/2004,02:00,1005.50,1005.75,1005.50,1005.75,44,0,44.00
08/02/2004,02:01,1005.75,1005.75,1005.50,1005.75,35,22,57.00
08/02/2004,02:02,1005.50,1005.50,1005.50,1005.50,0,218,218.00
08/02/2004,02:03,1005.50,1005.50,1005.25,1005.25,0,11,11.00
08/02/2004,02:04,1005.25,1005.25,1005.25,1005.25,0,3,3.00
08/02/2004,02:05,1005.25,1005.25,1005.25,1005.25,0,37,37.00
08/02/2004,02:06,1005.25,1005.50,1005.25,1005.50,1,5,6.00
08/02/2004,02:07,1005.25,1005.50,1005.25,1005.50,6,33,39.00
08/02/2004,02:08,1005.50,1005.50,1005.50,1005.50,16,0,16.00
08/02/2004,02:09,1005.25,1005.50,1005.25,1005.50,26,10,36.00
08/02/2004,02:10,1005.50,1005.50,1005.50,1005.50,23,0,23.00
08/02/2004,02:11,1005.25,1005.25,1005.25,1005.25,0,2,2.00
08/02/2004,02:13,1005.50,1005.50,1005.50,1005.50,44,0,44.00
08/02/2004,02:14,1005.50,1005.50,1005.50,1005.50,37,0,37.00
08/02/2004,02:16,1005.50,1005.50,1005.50,1005.50,61,0,61.00
08/02/2004,02:20,1005.50,1005.50,1005.50,1005.50,3,0,3.00
08/02/2004,02:21,1005.50,1005.50,1005.50,1005.50,41,0,41.00
08/02/2004,02:22,1005.25,1005.25,1005.25,1005.25,0,15,15.00
08/02/2004,02:23,1005.25,1005.25,1005.25,1005.25,0,46,46.00
08/02/2004,02:24,1005.25,1005.25,1005.00,1005.00,23,9,32.00
08/02/2004,02:26,1005.00,1005.00,1005.00,1005.00,0,68,68.00
08/02/2004,02:27,1005.00,1005.00,1004.75,1004.75,0,55,55.00
08/02/2004,02:28,1004.75,1004.75,1004.50,1004.50,1,111,112.00
08/02/2004,02:29,1004.50,1004.50,1004.25,1004.50,9,51,60.00
08/02/2004,02:30,1004.25,1004.50,1004.25,1004.25,25,55,80.00
08/02/2004,02:31,1004.25,1004.25,1004.25,1004.25,0,282,282.00
08/02/2004,02:32,1004.25,1004.50,1004.25,1004.25,2,38,40.00
08/02/2004,02:33,1004.25,1004.50,1004.25,1004.50,39,1,40.00
08/02/2004,02:34,1004.50,1004.50,1004.50,1004.50,75,0,75.00
08/02/2004,02:35,1004.25,1004.50,1004.25,1004.50,5,55,60.00
08/02/2004,02:36,1004.50,1004.50,1004.00,1004.25,19,75,94.00
08/02/2004,02:37,1004.25,1004.50,1004.00,1004.25,85,1,86.00
08/02/2004,02:38,1004.25,1004.25,1004.25,1004.25,1,0,1.00
08/02/2004,02:39,1004.25,1004.25,1004.25,1004.25,20,0,20.00
08/02/2004,02:40,1004.25,1004.25,1004.25,1004.25,4,0,4.00
08/02/2004,02:41,1004.25,1004.25,1004.25,1004.25,28,0,28.00
08/02/2004,02:42,1004.50,1004.75,1004.50,1004.75,264,0,264.00
08/02/2004,02:43,1004.75,1004.75,1004.75,1004.75,5,0,5.00
08/02/2004,02:44,1004.50,1004.75,1004.50,1004.75,48,17,65.00
08/02/2004,02:45,1004.75,1004.75,1004.50,1004.50,2,17,19.00
08/02/2004,02:46,1004.50,1004.50,1004.50,1004.50,0,28,28.00
08/02/2004,02:47,1004.75,1004.75,1004.50,1004.50,1,11,12.00
08/02/2004,02:49,1004.75,1004.75,1004.75,1004.75,2,0,2.00
08/02/2004,02:51,1004.50,1004.50,1004.50,1004.50,0,27,27.00
08/02/2004,02:53,1004.50,1004.50,1004.25,1004.25,0,50,50.00
08/02/2004,02:54,1004.25,1004.25,1004.25,1004.25,0,6,6.00
08/02/2004,02:55,1004.00,1004.00,1004.00,1004.00,0,16,16.00
08/02/2004,02:56,1004.25,1004.25,1004.00,1004.25,76,21,97.00
08/02/2004,02:57,1004.25,1004.50,1004.25,1004.25,21,19,40.00
08/02/2004,02:58,1004.25,1004.25,1004.00,1004.00,0,48,48.00
08/02/2004,02:59,1004.25,1004.25,1004.00,1004.25,8,1,9.00
08/02/2004,03:00,1004.25,1004.25,1004.25,1004.25,1,0,1.00
08/02/2004,03:01,1004.00,1004.00,1004.00,1004.00,0,50,50.00
08/02/2004,03:02,1004.00,1004.25,1004.00,1004.00,7,65,72.00
08/02/2004,03:03,1004.00,1004.00,1003.75,1004.00,48,108,156.00
08/02/2004,03:04,1004.00,1004.00,1004.00,1004.00,13,0,13.00
08/02/2004,03:05,1004.25,1004.25,1004.00,1004.00,1,9,10.00
08/02/2004,03:06,1004.00,1004.00,1004.00,1004.00,0,34,34.00
08/02/2004,03:07,1004.00,1004.00,1004.00,1004.00,0,9,9.00
08/02/2004,03:08,1004.00,1004.25,1004.00,1004.25,9,3,12.00
08/02/2004,03:09,1004.25,1004.25,1004.25,1004.25,83,0,83.00
08/02/2004,03:10,1004.50,1004.50,1004.25,1004.50,12,40,52.00
08/02/2004,03:11,1004.50,1004.75,1004.50,1004.75,92,0,92.00
08/02/2004,03:12,1005.00,1005.00,1004.75,1005.00,33,5,38.00
08/02/2004,03:13,1005.00,1005.25,1005.00,1005.25,116,0,116.00
08/02/2004,03:15,1005.25,1005.25,1005.25,1005.25,18,0,18.00
08/02/2004,03:17,1005.50,1005.50,1005.00,1005.25,15,47,62.00
08/02/2004,03:18,1005.25,1005.25,1005.25,1005.25,3,0,3.00
08/02/2004,03:21,1005.25,1005.25,1005.25,1005.25,1,0,1.00
08/02/2004,03:22,1005.25,1005.25,1005.00,1005.25,58,1,59.00
08/02/2004,03:23,1005.25,1005.25,1005.00,1005.00,5,25,30.00
08/02/2004,03:25,1005.25,1005.25,1005.25,1005.25,5,0,5.00
08/02/2004,03:26,1005.25,1005.25,1005.00,1005.00,19,1,20.00
08/02/2004,03:27,1005.25,1005.25,1005.25,1005.25,23,0,23.00
08/02/2004,03:28,1005.25,1005.25,1005.25,1005.25,13,0,13.00
08/02/2004,03:29,1005.25,1005.25,1005.25,1005.25,16,0,16.00
08/02/2004,03:30,1005.25,1005.25,1005.25,1005.25,3,0,3.00
08/02/2004,03:33,1005.25,1005.25,1005.25,1005.25,7,0,7.00
08/02/2004,03:34,1005.25,1005.25,1005.00,1005.00,36,6,42.00
08/02/2004,03:35,1005.00,1005.00,1005.00,1005.00,0,24,24.00
08/02/2004,03:36,1004.75,1005.00,1004.75,1005.00,2,1,3.00
08/02/2004,03:37,1005.00,1005.00,1005.00,1005.00,14,0,14.00
08/02/2004,03:38,1005.00,1005.00,1005.00,1005.00,30,0,30.00
08/02/2004,03:40,1005.00,1005.50,1005.00,1005.25,50,2,52.00
08/02/2004,03:42,1005.50,1005.50,1005.50,1005.50,12,0,12.00
08/02/2004,03:43,1005.50,1005.50,1005.50,1005.50,1,0,1.00
08/02/2004,03:44,1005.25,1005.25,1005.25,1005.25,0,16,16.00
08/02/2004,03:45,1005.25,1005.25,1005.25,1005.25,0,3,3.00
08/02/2004,03:47,1005.50,1005.50,1005.50,1005.50,100,0,100.00
08/02/2004,03:48,1005.50,1005.50,1005.50,1005.50,16,0,16.00
08/02/2004,03:49,1005.50,1005.50,1005.50,1005.50,20,0,20.00
08/02/2004,03:50,1005.75,1006.00,1005.75,1005.75,29,23,52.00
08/02/2004,03:51,1005.75,1005.75,1005.75,1005.75,0,8,8.00
08/02/2004,03:52,1006.00,1006.00,1006.00,1006.00,76,0,76.00
08/02/2004,03:53,1005.75,1005.75,1005.75,1005.75,0,44,44.00
08/02/2004,03:54,1005.75,1005.75,1005.75,1005.75,0,5,5.00
08/02/2004,03:55,1005.75,1005.75,1005.75,1005.75,0,10,10.00
08/02/2004,03:56,1005.75,1005.75,1005.75,1005.75,0,28,28.00
08/02/2004,03:57,1005.50,1005.50,1005.00,1005.25,1,162,163.00
08/02/2004,03:58,1005.25,1005.25,1005.25,1005.25,22,0,22.00
08/02/2004,03:59,1005.25,1005.50,1005.00,1005.50,15,5,20.00
08/02/2004,04:00,1005.25,1005.50,1005.25,1005.50,1,7,8.00
08/02/2004,04:01,1005.50,1005.50,1005.50,1005.50,2,0,2.00
08/02/2004,04:02,1005.25,1005.25,1005.25,1005.25,0,1,1.00
08/02/2004,04:03,1005.25,1005.25,1005.00,1005.00,0,17,17.00
08/02/2004,04:04,1005.00,1005.00,1005.00,1005.00,0,41,41.00
08/02/2004,04:05,1005.00,1005.00,1004.75,1004.75,0,46,46.00
08/02/2004,04:06,1004.75,1005.00,1004.75,1004.75,1,94,95.00
08/02/2004,04:07,1004.75,1005.00,1004.75,1005.00,1,16,17.00
08/02/2004,04:08,1004.75,1004.75,1004.75,1004.75,0,4,4.00
08/02/2004,04:09,1005.00,1005.00,1005.00,1005.00,10,0,10.00
08/02/2004,04:10,1005.00,1005.00,1004.75,1005.00,28,40,68.00
08/02/2004,04:11,1005.00,1005.25,1005.00,1005.00,54,6,60.00
08/02/2004,04:12,1005.00,1005.00,1005.00,1005.00,0,2,2.00
08/02/2004,04:13,1005.00,1005.25,1005.00,1005.25,10,3,13.00
08/02/2004,04:14,1005.25,1005.25,1005.25,1005.25,11,0,11.00
08/02/2004,04:17,1005.25,1005.50,1005.25,1005.50,35,0,35.00
08/02/2004,04:18,1005.50,1005.50,1005.25,1005.25,6,4,10.00
08/02/2004,04:19,1005.50,1005.50,1005.50,1005.50,7,0,7.00
08/02/2004,04:20,1005.50,1005.50,1005.50,1005.50,1,0,1.00
08/02/2004,04:21,1005.25,1005.25,1005.25,1005.25,0,59,59.00
08/02/2004,04:23,1005.25,1005.25,1005.25,1005.25,0,1,1.00
08/02/2004,04:24,1005.00,1005.00,1005.00,1005.00,0,60,60.00
08/02/2004,04:25,1005.25,1005.25,1005.25,1005.25,1,0,1.00
08/02/2004,04:26,1005.25,1005.25,1005.25,1005.25,6,0,6.00
08/02/2004,04:27,1005.25,1005.25,1005.25,1005.25,2,0,2.00
08/02/2004,04:28,1005.25,1005.25,1005.25,1005.25,1,0,1.00
08/02/2004,04:31,1005.00,1005.25,1005.00,1005.00,4,6,10.00
08/02/2004,04:33,1005.00,1005.25,1005.00,1005.00,2,6,8.00
08/02/2004,04:34,1004.75,1004.75,1004.75,1004.75,0,3,3.00
08/02/2004,04:35,1004.75,1004.75,1004.75,1004.75,0,6,6.00
08/02/2004,04:36,1005.00,1005.00,1005.00,1005.00,2,0,2.00
08/02/2004,04:37,1004.75,1004.75,1004.75,1004.75,0,43,43.00
08/02/2004,04:38,1004.75,1004.75,1004.50,1004.50,3,46,49.00
08/02/2004,04:39,1004.50,1004.75,1004.50,1004.75,21,11,32.00
08/02/2004,04:40,1004.75,1004.75,1004.75,1004.75,6,0,6.00
08/02/2004,04:41,1005.00,1005.00,1005.00,1005.00,45,0,45.00
08/02/2004,04:42,1005.25,1005.25,1005.25,1005.25,2,0,2.00
08/02/2004,04:44,1005.00,1005.00,1005.00,1005.00,0,27,27.00
08/02/2004,04:45,1005.00,1005.00,1004.75,1004.75,4,107,111.00
08/02/2004,04:46,1004.75,1004.75,1004.50,1004.75,1,21,22.00
08/02/2004,04:47,1004.75,1004.75,1004.50,1004.50,50,38,88.00
08/02/2004,04:48,1004.25,1004.25,1004.25,1004.25,0,50,50.00
08/02/2004,04:49,1004.25,1004.25,1004.25,1004.25,0,21,21.00
08/02/2004,04:50,1004.25,1004.25,1004.25,1004.25,0,7,7.00
08/02/2004,04:51,1004.25,1004.25,1004.25,1004.25,0,7,7.00
08/02/2004,04:52,1004.25,1004.25,1004.00,1004.00,0,17,17.00
08/02/2004,04:53,1004.00,1004.25,1004.00,1004.25,9,1,10.00
08/02/2004,04:54,1004.25,1004.50,1004.25,1004.50,45,0,45.00
08/02/2004,04:55,1004.50,1004.50,1004.50,1004.50,5,0,5.00
08/02/2004,04:56,1004.75,1004.75,1004.50,1004.75,11,5,16.00
08/02/2004,04:57,1004.50,1004.50,1004.50,1004.50,0,20,20.00
08/02/2004,04:58,1004.50,1004.50,1004.50,1004.50,0,5,5.00
08/02/2004,05:00,1004.75,1004.75,1004.50,1004.50,20,25,45.00
08/02/2004,05:01,1004.50,1004.75,1004.50,1004.75,19,4,23.00
08/02/2004,05:02,1004.75,1004.75,1004.75,1004.75,16,0,16.00
08/02/2004,05:03,1004.75,1004.75,1004.75,1004.75,6,0,6.00
08/02/2004,05:04,1004.50,1004.75,1004.50,1004.75,8,1,9.00
08/02/2004,05:05,1004.75,1004.75,1004.75,1004.75,9,0,9.00
08/02/2004,05:06,1004.50,1004.50,1004.50,1004.50,0,22,22.00
08/02/2004,05:08,1004.75,1004.75,1004.75,1004.75,5,0,5.00
08/02/2004,05:10,1004.75,1004.75,1004.75,1004.75,23,0,23.00
08/02/2004,05:11,1005.00,1005.00,1005.00,1005.00,10,0,10.00
08/02/2004,05:12,1005.00,1005.00,1005.00,1005.00,44,0,44.00
08/02/2004,05:13,1005.00,1005.00,1005.00,1005.00,5,0,5.00
08/02/2004,05:14,1005.00,1005.00,1005.00,1005.00,1,0,1.00
08/02/2004,05:15,1005.25,1005.25,1005.25,1005.25,3,0,3.00
08/02/2004,05:16,1005.00,1005.00,1005.00,1005.00,0,3,3.00
08/02/2004,05:17,1004.75,1005.00,1004.75,1005.00,2,3,5.00
08/02/2004,05:19,1005.25,1005.25,1005.00,1005.25,2,2,4.00
08/02/2004,05:20,1005.00,1005.25,1004.75,1005.25,76,110,186.00
08/02/2004,05:21,1005.25,1005.25,1005.25,1005.25,29,0,29.00
08/02/2004,05:22,1005.25,1005.25,1005.25,1005.25,5,0,5.00
08/02/2004,05:23,1005.50,1005.50,1005.50,1005.50,10,0,10.00
08/02/2004,05:25,1005.50,1005.50,1005.50,1005.50,3,0,3.00
08/02/2004,05:26,1005.50,1005.50,1005.50,1005.50,5,0,5.00
08/02/2004,05:28,1005.50,1005.75,1005.50,1005.50,9,1,10.00
08/02/2004,05:29,1005.75,1005.75,1005.75,1005.75,10,0,10.00
08/02/2004,05:30,1005.75,1005.75,1005.75,1005.75,15,0,15.00
08/02/2004,05:31,1005.75,1005.75,1005.75,1005.75,10,0,10.00
08/02/2004,05:33,1005.50,1005.50,1005.50,1005.50,0,2,2.00
08/02/2004,05:34,1005.50,1005.50,1005.50,1005.50,0,1,1.00
08/02/2004,05:35,1005.50,1005.50,1005.50,1005.50,0,89,89.00
08/02/2004,05:36,1005.25,1005.25,1005.25,1005.25,0,8,8.00
08/02/2004,05:37,1005.25,1005.50,1005.00,1005.00,25,32,57.00
08/02/2004,05:38,1005.00,1005.00,1005.00,1005.00,0,1,1.00
08/02/2004,05:40,1005.25,1005.25,1005.25,1005.25,9,0,9.00
08/02/2004,05:41,1005.25,1005.25,1005.25,1005.25,22,0,22.00
08/02/2004,05:42,1005.25,1005.25,1005.25,1005.25,1,0,1.00
08/02/2004,05:43,1005.25,1005.50,1005.25,1005.25,10,39,49.00
08/02/2004,05:44,1005.25,1005.50,1005.25,1005.25,12,58,70.00
08/02/2004,05:46,1005.25,1005.25,1005.25,1005.25,0,1,1.00
08/02/2004,05:49,1005.00,1005.25,1005.00,1005.00,15,65,80.00
08/02/2004,05:50,1005.00,1005.00,1005.00,1005.00,0,32,32.00
08/02/2004,05:51,1005.00,1005.00,1004.50,1004.75,94,148,242.00
08/02/2004,05:52,1005.00,1005.00,1005.00,1005.00,5,0,5.00
08/02/2004,05:53,1005.00,1005.00,1005.00,1005.00,10,0,10.00
08/02/2004,05:55,1005.00,1005.25,1005.00,1005.25,10,0,10.00
08/02/2004,05:57,1005.00,1005.00,1005.00,1005.00,0,18,18.00
08/02/2004,05:59,1004.75,1004.75,1004.75,1004.75,0,8,8.00
08/02/2004,06:00,1004.75,1004.75,1004.75,1004.75,0,4,4.00
08/02/2004,06:01,1005.00,1005.00,1005.00,1005.00,15,0,15.00
08/02/2004,06:02,1005.25,1005.25,1005.00,1005.00,6,25,31.00
08/02/2004,06:03,1005.00,1005.00,1005.00,1005.00,0,15,15.00
08/02/2004,06:04,1005.00,1005.00,1005.00,1005.00,0,29,29.00
08/02/2004,06:05,1005.00,1005.25,1004.75,1005.25,20,14,34.00
08/02/2004,06:06,1005.00,1005.00,1005.00,1005.00,0,1,1.00
08/02/2004,06:07,1005.00,1005.00,1004.75,1004.75,0,3,3.00
08/02/2004,06:08,1005.00,1005.25,1004.75,1004.75,55,18,73.00
08/02/2004,06:11,1005.00,1005.00,1005.00,1005.00,46,0,46.00
08/02/2004,06:12,1005.00,1005.00,1005.00,1005.00,21,0,21.00
08/02/2004,06:13,1005.00,1005.25,1005.00,1005.25,63,0,63.00
08/02/2004,06:14,1005.00,1005.00,1005.00,1005.00,0,4,4.00
08/02/2004,06:15,1005.00,1005.25,1005.00,1005.25,10,40,50.00
08/02/2004,06:16,1005.00,1005.00,1005.00,1005.00,0,1,1.00
08/02/2004,06:18,1005.25,1005.25,1005.00,1005.00,4,20,24.00
08/02/2004,06:19,1005.00,1005.00,1005.00,1005.00,0,8,8.00
08/02/2004,06:22,1005.25,1005.25,1005.25,1005.25,122,0,122.00
08/02/2004,06:23,1005.25,1005.25,1005.00,1005.00,1,3,4.00
08/02/2004,06:24,1005.00,1005.25,1005.00,1005.25,1,88,89.00
08/02/2004,06:25,1005.25,1005.25,1005.25,1005.25,11,0,11.00
08/02/2004,06:26,1005.00,1005.25,1005.00,1005.25,20,1,21.00
08/02/2004,06:27,1005.25,1005.25,1005.25,1005.25,16,0,16.00
08/02/2004,06:28,1005.25,1005.25,1005.25,1005.25,1,0,1.00
08/02/2004,06:29,1005.00,1005.00,1005.00,1005.00,0,52,52.00
08/02/2004,06:30,1005.25,1005.25,1005.25,1005.25,1,0,1.00
08/02/2004,06:31,1005.25,1005.25,1005.25,1005.25,1,0,1.00
08/02/2004,06:32,1005.25,1005.25,1005.25,1005.25,8,0,8.00
08/02/2004,06:33,1005.50,1005.50,1005.25,1005.25,75,82,157.00
08/02/2004,06:34,1005.25,1005.25,1005.25,1005.25,0,22,22.00
08/02/2004,06:35,1005.25,1005.25,1005.00,1005.00,0,9,9.00
08/02/2004,06:36,1005.25,1005.25,1005.25,1005.25,2,0,2.00
08/02/2004,06:37,1005.00,1005.00,1005.00,1005.00,0,1,1.00
08/02/2004,06:38,1005.25,1005.25,1005.25,1005.25,55,0,55.00
08/02/2004,06:40,1005.25,1005.50,1005.25,1005.25,50,1,51.00
08/02/2004,06:41,1005.25,1005.25,1005.00,1005.00,0,7,7.00
08/02/2004,06:42,1005.00,1005.00,1005.00,1005.00,0,1,1.00
08/02/2004,06:44,1005.25,1005.25,1005.25,1005.25,5,0,5.00
08/02/2004,06:45,1005.25,1005.25,1005.25,1005.25,13,0,13.00
08/02/2004,06:46,1005.25,1005.25,1005.25,1005.25,2,0,2.00
08/02/2004,06:47,1005.25,1005.25,1005.25,1005.25,40,0,40.00
08/02/2004,06:48,1005.25,1005.50,1005.25,1005.50,25,0,25.00
08/02/2004,06:49,1005.50,1005.50,1005.50,1005.50,3,0,3.00
08/02/2004,06:50,1005.50,1005.50,1005.50,1005.50,1,0,1.00
08/02/2004,06:51,1005.50,1005.75,1005.50,1005.50,53,3,56.00
08/02/2004,06:52,1005.50,1005.75,1005.50,1005.75,25,21,46.00
08/02/2004,06:53,1005.75,1005.75,1005.75,1005.75,22,0,22.00
08/02/2004,06:54,1005.75,1005.75,1005.50,1005.50,18,79,97.00
08/02/2004,06:55,1005.50,1005.75,1005.50,1005.50,6,26,32.00
08/02/2004,06:56,1005.50,1005.75,1005.25,1005.50,5,172,177.00
08/02/2004,06:57,1005.50,1005.50,1005.25,1005.25,28,51,79.00
08/02/2004,06:58,1005.25,1005.25,1005.25,1005.25,0,3,3.00
08/02/2004,06:59,1005.50,1005.50,1005.50,1005.50,10,0,10.00
08/02/2004,07:00,1005.50,1005.50,1005.50,1005.50,6,0,6.00
08/02/2004,07:01,1005.50,1005.50,1005.25,1005.25,5,2,7.00
08/02/2004,07:02,1005.25,1005.25,1005.25,1005.25,0,2,2.00
08/02/2004,07:03,1005.25,1005.75,1005.25,1005.75,183,2,185.00
08/02/2004,07:04,1005.75,1005.75,1005.75,1005.75,81,0,81.00
08/02/2004,07:05,1005.75,1005.75,1005.75,1005.75,8,0,8.00
08/02/2004,07:06,1005.75,1005.75,1005.75,1005.75,15,0,15.00
08/02/2004,07:07,1005.75,1005.75,1005.50,1005.75,70,1,71.00
08/02/2004,07:08,1005.75,1005.75,1004.75,1005.00,227,460,687.00
08/02/2004,07:09,1005.00,1005.00,1004.75,1004.75,185,4,189.00
08/02/2004,07:10,1004.75,1005.00,1004.75,1004.75,50,52,102.00
08/02/2004,07:11,1004.75,1005.00,1004.75,1005.00,95,119,214.00
08/02/2004,07:12,1005.00,1005.00,1004.75,1004.75,42,14,56.00
08/02/2004,07:13,1005.00,1005.00,1004.50,1004.75,20,100,120.00
08/02/2004,07:14,1004.50,1004.50,1004.50,1004.50,0,68,68.00
08/02/2004,07:15,1004.50,1004.75,1004.50,1004.75,28,102,130.00
08/02/2004,07:17,1004.75,1004.75,1004.75,1004.75,9,0,9.00
08/02/2004,07:18,1004.75,1004.75,1004.50,1004.50,28,20,48.00
08/02/2004,07:19,1004.50,1004.75,1004.25,1004.50,60,95,155.00
08/02/2004,07:20,1004.50,1004.75,1004.50,1004.50,10,20,30.00
08/02/2004,07:21,1004.50,1004.50,1004.50,1004.50,0,132,132.00
08/02/2004,07:22,1004.50,1004.50,1004.50,1004.50,0,153,153.00
08/02/2004,07:23,1004.75,1004.75,1004.75,1004.75,6,0,6.00
08/02/2004,07:24,1004.75,1005.00,1004.75,1005.00,195,0,195.00
08/02/2004,07:25,1005.00,1005.00,1005.00,1005.00,95,0,95.00
08/02/2004,07:26,1005.25,1005.25,1005.00,1005.25,48,3,51.00
08/02/2004,07:27,1005.25,1005.25,1005.00,1005.00,71,1,72.00
08/02/2004,07:28,1005.25,1005.25,1005.00,1005.00,10,12,22.00
08/02/2004,07:29,1005.00,1005.25,1005.00,1005.25,4,3,7.00
08/02/2004,07:30,1005.00,1005.25,1005.00,1005.00,7,51,58.00
08/02/2004,07:31,1005.00,1005.00,1005.00,1005.00,0,192,192.00
08/02/2004,07:32,1005.00,1005.00,1005.00,1005.00,0,48,48.00
08/02/2004,07:33,1005.00,1005.00,1005.00,1005.00,0,51,51.00
08/02/2004,07:34,1005.00,1005.25,1005.00,1005.25,1,8,9.00
08/02/2004,07:35,1005.00,1005.25,1004.75,1005.00,7,13,20.00
08/02/2004,07:36,1005.00,1005.25,1005.00,1005.25,2,1,3.00
08/02/2004,07:37,1005.00,1005.00,1005.00,1005.00,0,70,70.00
08/02/2004,07:38,1005.00,1005.25,1005.00,1005.25,1,92,93.00
08/02/2004,07:39,1005.00,1005.00,1005.00,1005.00,0,9,9.00
08/02/2004,07:40,1004.75,1005.25,1004.75,1005.25,42,4,46.00
08/02/2004,07:41,1005.25,1005.25,1004.75,1005.00,17,52,69.00
08/02/2004,07:42,1005.00,1005.25,1004.75,1004.75,29,52,81.00
08/02/2004,07:43,1005.00,1005.25,1005.00,1005.25,209,0,209.00
08/02/2004,07:44,1005.25,1005.25,1005.25,1005.25,65,0,65.00
08/02/2004,07:45,1005.25,1005.25,1005.25,1005.25,1,0,1.00
08/02/2004,07:47,1005.00,1005.25,1005.00,1005.25,6,5,11.00
08/02/2004,07:48,1005.00,1005.25,1005.00,1005.00,6,111,117.00
08/02/2004,07:49,1005.00,1005.00,1004.75,1004.75,0,52,52.00
08/02/2004,07:50,1004.75,1005.00,1004.75,1005.00,57,11,68.00
08/02/2004,07:51,1005.00,1005.00,1005.00,1005.00,11,0,11.00
08/02/2004,07:52,1004.75,1005.00,1004.75,1005.00,1,10,11.00
08/02/2004,07:53,1004.75,1004.75,1004.75,1004.75,0,35,35.00
08/02/2004,07:54,1004.75,1004.75,1004.75,1004.75,0,6,6.00
08/02/2004,07:55,1004.75,1004.75,1004.75,1004.75,0,40,40.00
08/02/2004,07:56,1004.75,1004.75,1004.50,1004.50,0,28,28.00
08/02/2004,07:57,1004.50,1004.75,1004.50,1004.50,1,58,59.00
08/02/2004,07:58,1004.50,1004.50,1004.25,1004.50,18,210,228.00
08/02/2004,07:59,1004.75,1004.75,1004.75,1004.75,107,0,107.00
08/02/2004,08:00,1004.50,1004.50,1004.50,1004.50,0,36,36.00
08/02/2004,08:01,1004.75,1004.75,1004.50,1004.50,9,79,88.00
08/02/2004,08:02,1004.50,1004.50,1004.25,1004.50,144,25,169.00
08/02/2004,08:03,1004.50,1004.75,1004.50,1004.75,144,0,144.00
08/02/2004,08:04,1004.75,1005.00,1004.75,1004.75,32,4,36.00
08/02/2004,08:05,1004.50,1004.75,1004.50,1004.75,1,12,13.00
08/02/2004,08:06,1004.50,1004.75,1004.50,1004.50,1,2,3.00
08/02/2004,08:07,1004.75,1004.75,1004.50,1004.50,33,120,153.00
08/02/2004,08:08,1004.50,1004.75,1004.50,1004.75,23,6,29.00
08/02/2004,08:09,1004.75,1004.75,1004.25,1004.25,2,112,114.00
08/02/2004,08:10,1004.50,1004.50,1004.25,1004.50,26,1,27.00
08/02/2004,08:11,1004.25,1004.50,1004.25,1004.50,97,3,100.00
08/02/2004,08:12,1004.50,1004.50,1004.25,1004.25,16,25,41.00
08/02/2004,08:13,1004.50,1004.50,1004.25,1004.50,22,10,32.00
08/02/2004,08:14,1004.50,1004.50,1004.25,1004.50,6,17,23.00
08/02/2004,08:15,1004.50,1004.50,1004.25,1004.50,82,3,85.00
08/02/2004,08:16,1004.50,1004.50,1004.50,1004.50,125,0,125.00
08/02/2004,08:17,1004.50,1004.50,1004.50,1004.50,63,0,63.00
08/02/2004,08:18,1004.50,1004.75,1004.50,1004.75,54,0,54.00
08/02/2004,08:19,1004.50,1004.75,1004.50,1004.75,2,11,13.00
08/02/2004,08:20,1004.50,1005.00,1004.50,1005.00,123,2,125.00
08/02/2004,08:21,1004.75,1004.75,1004.75,1004.75,0,82,82.00
08/02/2004,08:22,1004.75,1005.00,1004.75,1005.00,28,7,35.00
08/02/2004,08:23,1005.00,1005.00,1004.75,1004.75,3,2,5.00
08/02/2004,08:24,1005.00,1005.00,1004.75,1004.75,51,36,87.00
08/02/2004,08:25,1004.75,1005.00,1004.75,1004.75,150,39,189.00
08/02/2004,08:26,1004.75,1005.00,1004.75,1005.00,58,1,59.00
08/02/2004,08:27,1005.00,1005.25,1005.00,1005.00,140,122,262.00
08/02/2004,08:28,1005.00,1005.50,1004.75,1005.25,475,109,584.00
08/02/2004,08:29,1005.25,1005.50,1005.25,1005.25,4,241,245.00
08/02/2004,08:30,1005.25,1005.50,1005.00,1005.00,307,473,780.00
08/02/2004,08:31,1005.00,1005.50,1004.00,1004.00,896,2799,3695.00
08/02/2004,08:32,1004.00,1004.50,1003.50,1003.75,905,1521,2426.00
08/02/2004,08:33,1003.50,1005.00,1003.50,1004.50,1588,767,2355.00
08/02/2004,08:34,1004.75,1005.75,1004.50,1005.25,1340,474,1814.00
08/02/2004,08:35,1005.50,1006.75,1005.25,1006.50,1504,736,2240.00
08/02/2004,08:36,1006.50,1006.75,1006.00,1006.25,524,709,1233.00
08/02/2004,08:37,1006.25,1006.25,1005.75,1005.75,221,938,1159.00
08/02/2004,08:38,1005.75,1006.00,1005.50,1005.75,687,484,1171.00
08/02/2004,08:39,1005.75,1006.00,1005.50,1006.00,1034,353,1387.00
08/02/2004,08:40,1006.00,1006.25,1005.75,1006.25,906,417,1323.00
08/02/2004,08:41,1006.00,1006.50,1005.50,1006.25,803,401,1204.00
08/02/2004,08:42,1006.25,1006.50,1005.75,1005.75,438,922,1360.00
08/02/2004,08:43,1006.00,1006.25,1005.75,1005.75,1164,805,1969.00
08/02/2004,08:44,1006.00,1006.00,1005.75,1005.75,221,594,815.00
08/02/2004,08:45,1005.75,1006.25,1005.50,1006.25,967,512,1479.00
08/02/2004,08:46,1006.25,1006.50,1006.00,1006.25,972,483,1455.00
08/02/2004,08:47,1006.25,1007.25,1006.25,1007.00,1365,215,1580.00
08/02/2004,08:48,1007.50,1007.50,1006.75,1007.00,358,1125,1483.00
08/02/2004,08:49,1007.00,1007.00,1006.25,1006.50,208,611,819.00
08/02/2004,08:50,1006.50,1006.75,1006.25,1006.50,848,238,1086.00
08/02/2004,08:51,1006.50,1007.25,1006.50,1007.25,1275,52,1327.00
08/02/2004,08:52,1007.25,1007.75,1007.00,1007.50,2352,756,3108.00
08/02/2004,08:53,1007.75,1008.50,1007.50,1008.00,1405,1030,2435.00
08/02/2004,08:54,1008.25,1008.50,1008.00,1008.25,886,966,1852.00
08/02/2004,08:55,1008.00,1008.25,1007.75,1007.75,233,1032,1265.00
08/02/2004,08:56,1007.75,1008.00,1007.50,1007.75,296,715,1011.00
08/02/2004,08:57,1007.75,1007.75,1007.25,1007.50,659,732,1391.00
08/02/2004,08:58,1007.50,1007.75,1007.25,1007.75,462,30,492.00
08/02/2004,08:59,1008.00,1008.00,1007.50,1007.75,140,172,312.00
08/02/2004,09:00,1007.50,1008.00,1007.25,1008.00,279,402,681.00
08/02/2004,09:01,1007.75,1008.00,1006.25,1006.75,621,1044,1665.00
08/02/2004,09:02,1006.75,1007.50,1006.25,1006.75,648,466,1114.00
08/02/2004,09:03,1006.50,1006.75,1005.75,1006.75,988,1337,2325.00
08/02/2004,09:04,1006.75,1007.00,1006.00,1006.00,704,618,1322.00
08/02/2004,09:05,1006.00,1007.75,1006.00,1007.75,1691,257,1948.00
08/02/2004,09:06,1007.75,1008.25,1007.25,1007.50,1600,445,2045.00
08/02/2004,09:07,1007.50,1007.50,1006.00,1006.00,163,2294,2457.00
08/02/2004,09:08,1006.25,1007.25,1005.75,1007.00,649,89,738.00
08/02/2004,09:09,1007.00,1007.50,1006.75,1007.00,322,363,685.00
08/02/2004,09:10,1007.00,1007.50,1006.75,1006.75,543,861,1404.00
08/02/2004,09:11,1006.75,1006.75,1006.00,1006.00,233,1001,1234.00
08/02/2004,09:12,1006.00,1006.25,1005.75,1006.00,469,403,872.00
08/02/2004,09:13,1005.75,1006.25,1005.75,1006.00,670,830,1500.00
08/02/2004,09:14,1006.00,1006.50,1005.75,1006.25,835,365,1200.00
08/02/2004,09:15,1005.75,1006.25,1005.75,1006.25,474,530,1004.00
08/02/2004,09:16,1006.50,1006.75,1005.75,1005.75,553,1409,1962.00
08/02/2004,09:17,1005.75,1006.25,1005.50,1005.75,705,648,1353.00
08/02/2004,09:18,1005.75,1006.25,1005.75,1005.75,296,720,1016.00
08/02/2004,09:19,1005.75,1006.50,1005.75,1005.75,400,485,885.00
08/02/2004,09:20,1005.75,1006.00,1005.25,1005.25,122,1117,1239.00
08/02/2004,09:21,1005.50,1005.50,1005.00,1005.50,404,630,1034.00
08/02/2004,09:22,1005.25,1006.25,1005.25,1006.00,1222,815,2037.00
08/02/2004,09:23,1006.00,1006.75,1005.75,1006.50,906,790,1696.00
08/02/2004,09:24,1006.50,1006.50,1006.00,1006.00,15,168,183.00
08/02/2004,09:25,1006.00,1006.00,1005.75,1005.75,388,200,588.00
08/02/2004,09:26,1005.75,1006.25,1005.75,1006.25,431,220,651.00
08/02/2004,09:27,1006.25,1006.50,1005.75,1006.25,244,361,605.00
08/02/2004,09:28,1006.25,1006.50,1006.00,1006.25,112,51,163.00
08/02/2004,09:29,1006.25,1007.25,1006.25,1007.00,1157,174,1331.00
08/02/2004,09:30,1007.00,1007.75,1006.75,1007.75,2199,163,2362.00
08/02/2004,09:31,1008.00,1008.00,1007.00,1007.25,855,1028,1883.00
08/02/2004,09:32,1007.00,1007.00,1006.00,1006.00,177,1103,1280.00
08/02/2004,09:33,1006.00,1006.75,1006.00,1006.75,736,362,1098.00
08/02/2004,09:34,1006.75,1006.75,1006.25,1006.75,270,363,633.00
08/02/2004,09:35,1007.00,1007.25,1006.75,1007.25,729,111,840.00
08/02/2004,09:36,1007.25,1007.50,1006.75,1006.75,606,384,990.00
08/02/2004,09:37,1006.75,1007.25,1006.25,1006.75,595,570,1165.00
08/02/2004,09:38,1007.00,1007.50,1006.75,1007.00,597,154,751.00
08/02/2004,09:39,1007.00,1007.25,1006.75,1007.25,109,50,159.00
08/02/2004,09:40,1007.00,1007.75,1007.00,1007.75,660,870,1530.00
08/02/2004,09:41,1007.50,1007.75,1007.25,1007.50,973,282,1255.00
08/02/2004,09:42,1007.75,1008.75,1007.75,1008.75,3195,294,3489.00
08/02/2004,09:43,1008.50,1009.00,1008.25,1008.50,1135,2099,3234.00
08/02/2004,09:44,1008.50,1008.50,1007.75,1008.00,180,1648,1828.00
08/02/2004,09:45,1008.25,1008.25,1007.50,1008.00,742,1051,1793.00
08/02/2004,09:46,1008.00,1008.25,1007.50,1007.50,474,1130,1604.00
08/02/2004,09:47,1007.75,1008.00,1007.50,1007.50,776,269,1045.00
08/02/2004,09:48,1007.50,1008.25,1007.50,1007.75,769,464,1233.00
08/02/2004,09:49,1008.25,1008.25,1007.50,1007.75,148,609,757.00
08/02/2004,09:50,1007.50,1007.75,1007.25,1007.50,156,390,546.00
08/02/2004,09:51,1007.50,1008.25,1007.50,1008.25,1443,59,1502.00
08/02/2004,09:52,1008.00,1009.00,1008.00,1008.75,1811,849,2660.00
08/02/2004,09:53,1008.50,1009.00,1008.50,1008.50,454,636,1090.00
08/02/2004,09:54,1008.50,1009.25,1008.50,1008.50,2550,1388,3938.00
08/02/2004,09:55,1008.50,1009.00,1008.50,1008.75,668,836,1504.00
08/02/2004,09:56,1008.50,1008.75,1007.75,1008.00,101,898,999.00
08/02/2004,09:57,1007.75,1008.00,1007.50,1007.75,604,723,1327.00
08/02/2004,09:58,1007.75,1008.00,1007.75,1008.00,274,22,296.00
08/02/2004,09:59,1008.00,1008.00,1007.75,1008.00,34,169,203.00
08/02/2004,10:00,1008.00,1008.25,1007.75,1007.75,379,582,961.00
08/02/2004,10:01,1007.75,1008.00,1007.25,1007.25,38,1085,1123.00
08/02/2004,10:02,1007.25,1007.50,1006.75,1007.50,171,1107,1278.00
08/02/2004,10:03,1007.25,1007.75,1006.75,1006.75,949,1585,2534.00
08/02/2004,10:04,1006.50,1007.00,1006.00,1007.00,2310,975,3285.00
08/02/2004,10:05,1007.00,1007.25,1006.50,1007.00,507,831,1338.00
08/02/2004,10:06,1007.00,1007.25,1006.75,1007.00,391,344,735.00
08/02/2004,10:07,1007.00,1007.75,1006.75,1007.50,1063,912,1975.00
08/02/2004,10:08,1007.75,1008.00,1007.25,1008.00,459,150,609.00
08/02/2004,10:09,1007.75,1008.00,1007.50,1007.50,305,645,950.00
08/02/2004,10:10,1007.75,1008.00,1007.50,1007.75,444,294,738.00
08/02/2004,10:11,1007.75,1008.25,1007.75,1007.75,961,523,1484.00
08/02/2004,10:12,1008.00,1008.00,1006.50,1006.75,382,1044,1426.00
08/02/2004,10:13,1006.75,1007.00,1006.50,1006.75,873,340,1213.00
08/02/2004,10:14,1007.00,1007.25,1007.00,1007.00,457,653,1110.00
08/02/2004,10:15,1006.75,1007.00,1006.75,1007.00,274,312,586.00
08/02/2004,10:16,1007.00,1007.25,1007.00,1007.00,121,327,448.00
08/02/2004,10:17,1007.25,1007.75,1007.00,1007.50,870,46,916.00
08/02/2004,10:18,1007.50,1007.75,1006.00,1006.00,165,1996,2161.00
08/02/2004,10:19,1006.25,1006.50,1006.00,1006.50,868,276,1144.00
08/02/2004,10:20,1006.50,1006.75,1006.25,1006.50,332,346,678.00
08/02/2004,10:21,1006.50,1006.75,1006.25,1006.50,461,129,590.00
08/02/2004,10:22,1006.25,1006.50,1006.00,1006.25,299,592,891.00
08/02/2004,10:23,1006.25,1006.75,1006.25,1006.50,205,275,480.00
08/02/2004,10:24,1006.50,1006.75,1006.25,1006.75,275,340,615.00
08/02/2004,10:25,1006.75,1007.00,1006.75,1006.75,711,100,811.00
08/02/2004,10:26,1006.75,1006.75,1006.25,1006.50,78,606,684.00
08/02/2004,10:27,1006.75,1007.00,1006.50,1006.75,172,100,272.00
08/02/2004,10:28,1007.00,1007.00,1006.75,1006.75,7,57,64.00
08/02/2004,10:29,1006.50,1006.75,1006.25,1006.50,88,207,295.00
08/02/2004,10:30,1006.75,1007.25,1006.50,1007.25,392,24,416.00
08/02/2004,10:31,1007.25,1007.25,1006.50,1007.25,881,193,1074.00
08/02/2004,10:32,1007.25,1007.25,1006.75,1007.00,242,418,660.00
08/02/2004,10:33,1006.75,1007.75,1006.75,1007.75,1106,265,1371.00
08/02/2004,10:34,1007.75,1007.75,1007.25,1007.50,30,300,330.00
08/02/2004,10:35,1007.50,1007.50,1007.00,1007.25,75,195,270.00
08/02/2004,10:36,1007.25,1007.75,1007.00,1007.50,375,89,464.00
08/02/2004,10:37,1007.75,1007.75,1007.50,1007.50,33,17,50.00
08/02/2004,10:38,1007.75,1008.25,1007.50,1008.25,1154,50,1204.00
08/02/2004,10:39,1008.25,1008.50,1007.75,1007.75,484,849,1333.00
08/02/2004,10:40,1007.75,1008.00,1007.50,1007.75,392,226,618.00
08/02/2004,10:41,1007.75,1008.00,1007.75,1007.75,89,35,124.00
08/02/2004,10:42,1008.00,1008.50,1008.00,1008.50,1142,345,1487.00
08/02/2004,10:43,1008.50,1008.50,1007.50,1007.75,522,1124,1646.00
08/02/2004,10:44,1008.00,1008.25,1007.75,1008.00,259,117,376.00
08/02/2004,10:45,1008.00,1008.50,1007.75,1008.25,689,345,1034.00
08/02/2004,10:46,1008.25,1008.50,1007.75,1008.25,218,350,568.00
08/02/2004,10:47,1008.25,1008.50,1008.00,1008.25,112,367,479.00
08/02/2004,10:48,1008.00,1008.25,1007.75,1008.00,122,288,410.00
08/02/2004,10:49,1008.00,1008.00,1007.75,1007.75,1,260,261.00
08/02/2004,10:50,1007.75,1008.00,1007.50,1007.75,21,177,198.00
08/02/2004,10:51,1007.50,1007.75,1007.50,1007.50,150,75,225.00
08/02/2004,10:52,1007.75,1007.75,1007.50,1007.50,56,506,562.00
08/02/2004,10:53,1007.50,1007.75,1007.25,1007.50,240,212,452.00
08/02/2004,10:54,1007.50,1008.00,1007.50,1007.75,223,152,375.00
08/02/2004,10:55,1007.75,1007.75,1007.50,1007.75,11,25,36.00
08/02/2004,10:56,1007.75,1008.00,1007.75,1007.75,121,61,182.00
08/02/2004,10:57,1007.75,1008.00,1007.75,1008.00,330,128,458.00
08/02/2004,10:58,1008.00,1008.00,1007.75,1008.00,228,8,236.00
08/02/2004,10:59,1008.00,1008.00,1008.00,1008.00,112,0,112.00
08/02/2004,11:00,1008.00,1008.25,1008.00,1008.25,801,31,832.00
08/02/2004,11:01,1008.00,1008.25,1007.75,1008.00,11,211,222.00
08/02/2004,11:02,1008.00,1008.00,1007.25,1007.50,326,382,708.00
08/02/2004,11:03,1007.50,1007.75,1007.25,1007.25,117,193,310.00
08/02/2004,11:04,1007.25,1007.50,1007.25,1007.50,223,93,316.00
08/02/2004,11:05,1007.50,1007.50,1007.00,1007.25,19,376,395.00
08/02/2004,11:06,1007.00,1007.75,1007.00,1007.75,746,72,818.00
08/02/2004,11:07,1007.75,1008.00,1007.75,1008.00,511,20,531.00
08/02/2004,11:08,1007.75,1008.00,1007.50,1007.75,23,136,159.00
08/02/2004,11:09,1007.50,1007.75,1007.25,1007.25,92,693,785.00
08/02/2004,11:10,1007.25,1007.50,1007.25,1007.50,180,174,354.00
08/02/2004,11:11,1007.50,1008.00,1007.25,1008.00,905,77,982.00
08/02/2004,11:12,1008.00,1008.50,1008.00,1008.50,934,247,1181.00
08/02/2004,11:13,1008.75,1008.75,1008.50,1008.50,1255,156,1411.00
08/02/2004,11:14,1008.50,1008.50,1008.00,1008.25,63,575,638.00
08/02/2004,11:15,1008.25,1008.50,1008.25,1008.25,427,83,510.00
08/02/2004,11:16,1008.50,1008.50,1008.25,1008.25,180,285,465.00
08/02/2004,11:17,1008.25,1008.25,1008.00,1008.00,0,394,394.00
08/02/2004,11:18,1008.25,1008.25,1008.00,1008.25,5,73,78.00
08/02/2004,11:19,1008.25,1008.25,1008.00,1008.25,59,18,77.00
08/02/2004,11:20,1008.00,1008.25,1008.00,1008.25,68,14,82.00
08/02/2004,11:21,1008.00,1008.50,1008.00,1008.50,198,97,295.00
08/02/2004,11:22,1008.25,1008.25,1007.75,1007.75,188,1449,1637.00
08/02/2004,11:23,1007.75,1008.00,1007.75,1007.75,304,433,737.00
08/02/2004,11:24,1008.00,1008.00,1007.50,1007.75,300,490,790.00
08/02/2004,11:25,1008.00,1008.00,1007.75,1007.75,218,98,316.00
08/02/2004,11:26,1007.75,1008.00,1007.75,1008.00,105,5,110.00
08/02/2004,11:27,1008.00,1008.00,1007.75,1008.00,144,12,156.00
08/02/2004,11:28,1007.75,1008.00,1007.50,1007.75,166,1235,1401.00
08/02/2004,11:29,1008.00,1008.00,1007.25,1007.50,11,311,322.00
08/02/2004,11:30,1007.50,1008.00,1007.50,1008.00,307,22,329.00
08/02/2004,11:31,1008.00,1008.00,1008.00,1008.00,42,0,42.00
08/02/2004,11:32,1007.75,1008.00,1007.25,1007.75,119,249,368.00
08/02/2004,11:33,1008.00,1008.00,1007.50,1007.75,31,133,164.00
08/02/2004,11:34,1007.75,1008.00,1007.50,1008.00,156,135,291.00
08/02/2004,11:35,1007.75,1008.25,1007.75,1008.25,506,13,519.00
08/02/2004,11:36,1008.25,1008.25,1007.25,1007.50,44,967,1011.00
08/02/2004,11:37,1007.25,1007.75,1007.25,1007.25,184,34,218.00
08/02/2004,11:38,1007.50,1008.25,1007.25,1007.75,448,87,535.00
08/02/2004,11:39,1008.00,1008.50,1008.00,1008.25,572,206,778.00
08/02/2004,11:40,1008.00,1008.50,1008.00,1008.00,168,82,250.00
08/02/2004,11:41,1008.00,1008.25,1007.75,1007.75,7,507,514.00
08/02/2004,11:42,1007.75,1008.00,1007.50,1008.00,215,287,502.00
08/02/2004,11:43,1008.25,1008.25,1008.00,1008.00,4,135,139.00
08/02/2004,11:44,1007.75,1008.00,1007.75,1008.00,97,2,99.00
08/02/2004,11:45,1007.75,1008.00,1007.75,1007.75,79,63,142.00
08/02/2004,11:46,1008.00,1008.00,1007.75,1008.00,25,17,42.00
08/02/2004,11:47,1007.75,1008.00,1007.75,1007.75,57,59,116.00
08/02/2004,11:48,1007.75,1008.00,1007.50,1007.50,29,251,280.00
08/02/2004,11:49,1007.50,1007.75,1007.25,1007.25,87,348,435.00
08/02/2004,11:50,1007.50,1007.75,1007.50,1007.50,88,309,397.00
08/02/2004,11:51,1007.50,1008.25,1007.50,1007.75,481,166,647.00
08/02/2004,11:52,1008.00,1008.50,1007.75,1008.25,309,66,375.00
08/02/2004,11:53,1008.25,1008.50,1008.25,1008.25,42,215,257.00
08/02/2004,11:54,1008.25,1008.75,1008.00,1008.00,262,379,641.00
08/02/2004,11:55,1008.00,1008.00,1007.50,1007.75,145,444,589.00
08/02/2004,11:56,1007.75,1008.00,1007.75,1007.75,12,213,225.00
08/02/2004,11:57,1007.75,1008.00,1007.75,1008.00,3,73,76.00
08/02/2004,11:58,1007.75,1007.75,1007.50,1007.50,0,209,209.00
08/02/2004,11:59,1007.75,1007.75,1007.50,1007.75,101,7,108.00
08/02/2004,12:00,1007.75,1008.00,1007.75,1008.00,262,0,262.00
08/02/2004,12:01,1008.00,1008.00,1007.75,1008.00,28,10,38.00
08/02/2004,12:02,1008.00,1008.00,1007.75,1008.00,65,1,66.00
08/02/2004,12:03,1007.75,1008.50,1007.75,1008.25,274,142,416.00
08/02/2004,12:04,1008.25,1008.50,1008.00,1008.25,21,276,297.00
08/02/2004,12:05,1008.25,1008.50,1008.00,1008.00,253,229,482.00
08/02/2004,12:06,1008.00,1008.25,1008.00,1008.25,11,12,23.00
08/02/2004,12:07,1008.00,1008.50,1008.00,1008.25,281,102,383.00
08/02/2004,12:08,1008.25,1008.50,1008.25,1008.50,2,65,67.00
08/02/2004,12:09,1008.50,1008.75,1008.25,1008.50,337,384,721.00
08/02/2004,12:10,1008.50,1010.00,1008.50,1010.00,3564,409,3973.00
08/02/2004,12:11,1010.00,1010.75,1010.00,1010.75,1337,1323,2660.00
08/02/2004,12:12,1010.50,1010.75,1010.25,1010.25,178,713,891.00
08/02/2004,12:13,1010.25,1010.50,1010.00,1010.50,328,535,863.00
08/02/2004,12:14,1010.25,1010.50,1010.00,1010.25,146,424,570.00
08/02/2004,12:15,1010.00,1010.50,1010.00,1010.50,306,149,455.00
08/02/2004,12:16,1010.50,1010.75,1010.00,1010.00,341,1081,1422.00
08/02/2004,12:17,1010.25,1010.25,1010.00,1010.25,34,214,248.00
08/02/2004,12:18,1010.00,1010.25,1010.00,1010.25,297,169,466.00
08/02/2004,12:19,1010.25,1010.75,1010.25,1010.50,340,28,368.00
08/02/2004,12:20,1010.50,1011.00,1010.50,1011.00,1410,211,1621.00
08/02/2004,12:21,1011.00,1011.50,1010.75,1011.25,2449,294,2743.00
08/02/2004,12:22,1011.50,1011.75,1011.00,1011.25,866,1372,2238.00
08/02/2004,12:23,1011.25,1011.50,1011.00,1011.00,335,407,742.00
08/02/2004,12:24,1011.25,1011.25,1010.75,1011.00,156,755,911.00
08/02/2004,12:25,1010.75,1011.00,1010.25,1010.50,422,1077,1499.00
08/02/2004,12:26,1010.50,1010.50,1010.00,1010.50,314,1597,1911.00
08/02/2004,12:27,1010.25,1010.50,1010.00,1010.00,284,381,665.00
08/02/2004,12:28,1010.25,1010.50,1010.00,1010.25,317,148,465.00
08/02/2004,12:29,1010.25,1010.75,1010.00,1010.75,259,202,461.00
08/02/2004,12:30,1010.75,1010.75,1010.25,1010.50,205,507,712.00
08/02/2004,12:31,1010.50,1011.00,1010.50,1010.75,271,74,345.00
08/02/2004,12:32,1010.75,1011.00,1010.50,1010.75,197,244,441.00
08/02/2004,12:33,1010.75,1011.00,1010.75,1011.00,10,150,160.00
08/02/2004,12:34,1011.00,1011.00,1010.75,1011.00,435,29,464.00
08/02/2004,12:35,1011.00,1011.25,1010.75,1010.75,68,287,355.00
08/02/2004,12:36,1011.00,1011.50,1010.75,1011.00,1293,945,2238.00
08/02/2004,12:37,1010.75,1011.00,1010.50,1010.50,286,513,799.00
08/02/2004,12:38,1010.50,1011.00,1010.50,1010.50,272,635,907.00
08/02/2004,12:39,1010.50,1011.50,1010.50,1011.25,636,114,750.00
08/02/2004,12:40,1011.00,1011.50,1011.00,1011.25,210,665,875.00
08/02/2004,12:41,1011.25,1011.75,1011.00,1011.75,916,347,1263.00
08/02/2004,12:42,1011.75,1013.50,1011.50,1013.25,6115,1693,7808.00
08/02/2004,12:43,1013.00,1013.50,1012.50,1013.25,1822,2298,4120.00
08/02/2004,12:44,1013.25,1014.00,1013.00,1013.75,1351,1426,2777.00
08/02/2004,12:45,1013.75,1014.25,1013.50,1013.75,2000,1042,3042.00
08/02/2004,12:46,1013.75,1013.75,1013.25,1013.50,763,779,1542.00
08/02/2004,12:47,1013.50,1013.75,1013.25,1013.25,282,1140,1422.00
08/02/2004,12:48,1013.25,1013.50,1013.00,1013.25,344,680,1024.00
08/02/2004,12:49,1013.25,1013.50,1013.00,1013.00,575,590,1165.00
08/02/2004,12:50,1013.25,1013.50,1013.00,1013.25,308,528,836.00
08/02/2004,12:51,1013.25,1013.50,1013.00,1013.00,460,824,1284.00
08/02/2004,12:52,1013.25,1013.25,1012.75,1013.00,163,537,700.00
08/02/2004,12:53,1013.00,1013.50,1013.00,1013.25,229,666,895.00
08/02/2004,12:54,1013.25,1013.50,1013.00,1013.00,529,418,947.00
08/02/2004,12:55,1013.00,1013.25,1013.00,1013.25,48,955,1003.00
08/02/2004,12:56,1013.00,1013.25,1012.75,1012.75,121,515,636.00
08/02/2004,12:57,1013.00,1013.50,1012.75,1013.50,995,506,1501.00
08/02/2004,12:58,1013.50,1013.50,1013.00,1013.25,530,313,843.00
08/02/2004,12:59,1013.25,1013.75,1013.00,1013.50,997,488,1485.00
08/02/2004,13:00,1013.50,1013.50,1012.75,1013.00,848,1018,1866.00
08/02/2004,13:01,1013.00,1013.25,1012.00,1012.50,1315,2334,3649.00
08/02/2004,13:02,1012.50,1013.00,1012.50,1013.00,246,315,561.00
08/02/2004,13:03,1012.75,1013.25,1012.75,1013.25,675,86,761.00
08/02/2004,13:04,1013.25,1013.25,1012.25,1012.50,267,1259,1526.00
08/02/2004,13:05,1012.50,1012.75,1012.25,1012.75,412,80,492.00
08/02/2004,13:06,1012.50,1013.00,1012.50,1013.00,842,45,887.00
08/02/2004,13:07,1012.75,1013.00,1012.50,1012.75,821,165,986.00
08/02/2004,13:08,1012.75,1013.00,1012.50,1012.75,310,85,395.00
08/02/2004,13:09,1012.75,1012.75,1012.25,1012.25,177,375,552.00
08/02/2004,13:10,1012.25,1012.75,1012.25,1012.50,353,205,558.00
08/02/2004,13:11,1012.50,1012.75,1012.25,1012.75,354,133,487.00
08/02/2004,13:12,1012.75,1013.00,1012.50,1012.75,309,14,323.00
08/02/2004,13:13,1012.75,1013.25,1012.50,1013.25,748,216,964.00
08/02/2004,13:14,1013.00,1013.75,1013.00,1013.25,919,732,1651.00
08/02/2004,13:15,1013.25,1013.50,1013.00,1013.25,259,204,463.00
08/02/2004,13:16,1013.25,1014.75,1013.25,1014.00,2721,1410,4131.00
08/02/2004,13:17,1013.75,1014.00,1013.25,1013.25,760,1079,1839.00
08/02/2004,13:18,1013.25,1013.50,1012.50,1013.00,903,1794,2697.00
08/02/2004,13:19,1012.75,1013.00,1012.50,1012.75,319,659,978.00
08/02/2004,13:20,1012.75,1012.75,1012.25,1012.50,291,749,1040.00
08/02/2004,13:21,1012.50,1012.75,1012.50,1012.50,48,204,252.00
08/02/2004,13:22,1012.75,1013.25,1012.50,1013.25,877,24,901.00
08/02/2004,13:23,1013.25,1013.50,1012.50,1012.75,262,827,1089.00
08/02/2004,13:24,1013.00,1013.25,1012.75,1013.25,606,15,621.00
08/02/2004,13:25,1013.25,1013.75,1013.00,1013.25,1466,712,2178.00
08/02/2004,13:26,1013.25,1013.50,1013.25,1013.50,555,143,698.00
08/02/2004,13:27,1013.50,1013.75,1012.75,1012.75,203,430,633.00
08/02/2004,13:28,1012.75,1013.00,1012.50,1012.50,349,766,1115.00
08/02/2004,13:29,1012.50,1012.50,1012.25,1012.25,463,490,953.00
08/02/2004,13:30,1012.50,1012.75,1012.25,1012.75,458,215,673.00
08/02/2004,13:31,1012.75,1013.00,1012.00,1012.75,422,1075,1497.00
08/02/2004,13:32,1013.00,1013.00,1012.50,1012.75,188,246,434.00
08/02/2004,13:33,1012.75,1013.25,1012.75,1013.00,732,482,1214.00
08/02/2004,13:34,1013.25,1013.50,1012.75,1012.75,657,359,1016.00
08/02/2004,13:35,1012.75,1012.75,1011.75,1011.75,301,1600,1901.00
08/02/2004,13:36,1012.00,1013.25,1011.75,1012.75,1191,909,2100.00
08/02/2004,13:37,1013.00,1013.50,1012.50,1013.50,1681,88,1769.00
08/02/2004,13:38,1013.50,1014.00,1013.25,1013.75,2107,597,2704.00
08/02/2004,13:39,1013.75,1014.25,1013.75,1013.75,1081,621,1702.00
08/02/2004,13:40,1013.75,1014.00,1013.25,1013.25,203,572,775.00
08/02/2004,13:41,1013.25,1013.75,1012.50,1012.50,261,1027,1288.00
08/02/2004,13:42,1012.50,1013.25,1012.50,1012.75,629,170,799.00
08/02/2004,13:43,1012.75,1013.00,1012.25,1012.75,461,351,812.00
08/02/2004,13:44,1012.75,1013.00,1012.50,1012.75,102,365,467.00
08/02/2004,13:45,1012.75,1012.75,1012.00,1012.50,425,822,1247.00
08/02/2004,13:46,1012.75,1013.00,1012.25,1012.50,570,198,768.00
08/02/2004,13:47,1012.50,1012.50,1012.25,1012.50,8,384,392.00
08/02/2004,13:48,1012.50,1012.75,1012.00,1012.25,328,311,639.00
08/02/2004,13:49,1012.00,1012.50,1012.00,1012.50,352,394,746.00
08/02/2004,13:50,1012.50,1012.75,1012.25,1012.25,208,156,364.00
08/02/2004,13:51,1012.25,1012.50,1012.00,1012.25,225,111,336.00
08/02/2004,13:52,1012.25,1012.50,1011.75,1012.25,566,516,1082.00
08/02/2004,13:53,1012.00,1012.50,1012.00,1012.25,532,43,575.00
08/02/2004,13:54,1012.25,1012.25,1011.75,1012.00,276,413,689.00
08/02/2004,13:55,1012.00,1012.00,1010.75,1011.00,334,2045,2379.00
08/02/2004,13:56,1011.00,1011.25,1010.50,1011.00,1703,1159,2862.00
08/02/2004,13:57,1011.00,1011.50,1010.75,1011.00,1094,849,1943.00
08/02/2004,13:58,1011.25,1011.50,1011.00,1011.00,295,363,658.00
08/02/2004,13:59,1011.00,1011.50,1011.00,1011.00,184,410,594.00
08/02/2004,14:00,1011.25,1011.25,1010.50,1011.00,715,878,1593.00
08/02/2004,14:01,1010.75,1011.50,1010.75,1011.50,572,496,1068.00
08/02/2004,14:02,1011.50,1012.00,1011.25,1011.50,969,306,1275.00
08/02/2004,14:03,1011.50,1011.75,1011.25,1011.50,328,70,398.00
08/02/2004,14:04,1011.50,1011.75,1011.25,1011.25,399,460,859.00
08/02/2004,14:05,1011.50,1011.50,1010.50,1010.50,124,613,737.00
08/02/2004,14:06,1010.50,1011.25,1010.25,1011.00,1321,1056,2377.00
08/02/2004,14:07,1011.00,1011.25,1010.50,1011.00,663,672,1335.00
08/02/2004,14:08,1011.00,1011.50,1010.50,1011.25,1590,554,2144.00
08/02/2004,14:09,1011.25,1011.25,1010.75,1011.25,472,784,1256.00
08/02/2004,14:10,1011.00,1011.50,1011.00,1011.25,230,128,358.00
08/02/2004,14:11,1011.25,1011.50,1011.00,1011.25,295,233,528.00
08/02/2004,14:12,1011.25,1012.00,1011.25,1011.75,1173,169,1342.00
08/02/2004,14:13,1011.75,1012.00,1011.25,1011.75,885,506,1391.00
08/02/2004,14:14,1011.75,1013.00,1011.75,1012.75,1978,562,2540.00
08/02/2004,14:15,1012.50,1012.75,1012.25,1012.50,769,1004,1773.00
08/02/2004,14:16,1012.50,1013.00,1012.00,1012.25,511,989,1500.00
08/02/2004,14:17,1012.00,1012.25,1011.75,1012.00,241,1134,1375.00
08/02/2004,14:18,1011.75,1012.00,1011.50,1012.00,241,620,861.00
08/02/2004,14:19,1012.00,1013.00,1012.00,1012.75,917,1126,2043.00
08/02/2004,14:20,1012.50,1012.75,1012.25,1012.25,177,303,480.00
08/02/2004,14:21,1012.50,1012.50,1011.75,1012.00,208,487,695.00
08/02/2004,14:22,1012.00,1012.50,1011.75,1011.75,495,604,1099.00
08/02/2004,14:23,1011.75,1012.50,1011.75,1012.25,364,423,787.00
08/02/2004,14:24,1012.25,1012.75,1012.00,1012.25,669,889,1558.00
08/02/2004,14:25,1012.25,1013.50,1012.25,1013.25,2000,837,2837.00
08/02/2004,14:26,1013.50,1013.50,1012.00,1012.50,591,1218,1809.00
08/02/2004,14:27,1012.50,1013.25,1012.50,1013.25,2323,275,2598.00
08/02/2004,14:28,1013.25,1014.00,1013.00,1014.00,2360,722,3082.00
08/02/2004,14:29,1013.75,1014.00,1012.75,1012.75,316,562,878.00
08/02/2004,14:30,1012.75,1013.50,1012.75,1013.25,725,675,1400.00
08/02/2004,14:31,1013.00,1013.75,1012.75,1013.75,1310,1118,2428.00
08/02/2004,14:32,1013.75,1013.75,1012.75,1013.00,295,553,848.00
08/02/2004,14:33,1013.00,1013.25,1012.75,1013.00,562,197,759.00
08/02/2004,14:34,1013.25,1013.50,1012.75,1013.50,402,323,725.00
08/02/2004,14:35,1013.50,1014.50,1013.25,1014.25,3536,1009,4545.00
08/02/2004,14:36,1014.50,1015.75,1014.25,1015.00,3518,809,4327.00
08/02/2004,14:37,1015.00,1015.50,1014.75,1015.00,1009,1938,2947.00
08/02/2004,14:38,1015.00,1015.25,1014.75,1015.00,635,1420,2055.00
08/02/2004,14:39,1015.00,1015.00,1014.50,1014.75,545,228,773.00
08/02/2004,14:40,1014.75,1015.25,1014.50,1015.00,929,830,1759.00
08/02/2004,14:41,1015.00,1015.50,1014.75,1015.50,1358,541,1899.00
08/02/2004,14:42,1015.25,1015.75,1015.25,1015.25,1791,555,2346.00
08/02/2004,14:43,1015.25,1015.50,1014.75,1015.25,991,1705,2696.00
08/02/2004,14:44,1015.00,1016.25,1015.00,1015.75,3810,892,4702.00
08/02/2004,14:45,1015.75,1016.25,1015.75,1015.75,2106,1604,3710.00
08/02/2004,14:46,1015.75,1016.00,1015.25,1015.50,363,2171,2534.00
08/02/2004,14:47,1015.25,1015.75,1014.75,1015.00,968,1194,2162.00
08/02/2004,14:48,1015.00,1015.25,1014.75,1014.75,358,159,517.00
08/02/2004,14:49,1014.75,1015.00,1014.50,1014.75,425,580,1005.00
08/02/2004,14:50,1014.75,1015.00,1014.50,1014.75,851,406,1257.00
08/02/2004,14:51,1015.00,1015.00,1014.50,1014.50,46,422,468.00
08/02/2004,14:52,1014.75,1014.75,1014.25,1014.50,912,1530,2442.00
08/02/2004,14:53,1014.50,1014.50,1014.25,1014.50,178,90,268.00
08/02/2004,14:54,1014.50,1014.50,1014.25,1014.50,126,74,200.00
08/02/2004,14:55,1014.50,1014.50,1013.75,1013.75,311,2674,2985.00
08/02/2004,14:56,1013.75,1013.75,1013.25,1013.50,1044,1298,2342.00
08/02/2004,14:57,1013.50,1014.00,1013.50,1013.75,1274,650,1924.00
08/02/2004,14:58,1013.75,1014.25,1013.50,1014.00,1456,435,1891.00
08/02/2004,14:59,1013.75,1014.00,1013.50,1014.00,441,1279,1720.00
08/02/2004,15:00,1014.00,1014.00,1013.50,1013.75,1019,1202,2221.00
08/02/2004,15:01,1013.75,1014.50,1013.50,1014.50,2489,3453,5942.00
08/02/2004,15:02,1014.50,1015.00,1014.00,1015.00,2322,1136,3458.00
08/02/2004,15:03,1014.75,1015.00,1014.50,1014.75,782,668,1450.00
08/02/2004,15:04,1014.75,1015.25,1014.75,1015.00,1131,307,1438.00
08/02/2004,15:05,1015.25,1015.25,1014.75,1015.00,973,1046,2019.00
08/02/2004,15:06,1015.00,1015.25,1014.50,1014.50,287,1563,1850.00
08/02/2004,15:07,1014.75,1014.75,1014.50,1014.75,496,820,1316.00
08/02/2004,15:08,1014.50,1015.50,1014.50,1015.50,3223,76,3299.00
08/02/2004,15:09,1015.50,1015.50,1015.00,1015.00,56,1183,1239.00
08/02/2004,15:10,1015.00,1015.25,1014.75,1014.75,786,1524,2310.00
08/02/2004,15:11,1015.00,1015.00,1014.50,1015.00,904,864,1768.00
08/02/2004,15:12,1014.75,1015.25,1014.50,1014.75,962,816,1778.00
08/02/2004,15:13,1014.75,1014.75,1014.25,1014.50,229,883,1112.00
08/02/2004,15:14,1014.50,1014.75,1014.25,1014.50,728,901,1629.00
08/02/2004,15:15,1014.50,1014.50,1013.25,1013.75,2509,5758,8267.00
08/02/2004,15:16,1013.50,1013.75,1013.50,1013.75,72,3,75.00
08/02/2004,15:31,1013.75,1014.25,1013.75,1014.00,230,65,295.00
08/02/2004,15:32,1014.00,1014.25,1014.00,1014.25,6,10,16.00
08/02/2004,15:33,1014.00,1014.50,1014.00,1014.25,147,72,219.00
08/02/2004,15:34,1014.25,1014.25,1014.25,1014.25,0,136,136.00
08/02/2004,15:35,1014.25,1014.50,1014.25,1014.50,3,68,71.00
08/02/2004,15:36,1014.50,1014.50,1014.25,1014.25,2,111,113.00
08/02/2004,15:37,1014.25,1014.25,1014.25,1014.25,0,3,3.00
08/02/2004,15:38,1014.25,1014.25,1014.25,1014.25,0,6,6.00
08/02/2004,15:39,1014.25,1014.25,1014.25,1014.25,0,35,35.00
08/02/2004,15:41,1014.25,1014.25,1014.25,1014.25,0,17,17.00
08/02/2004,15:42,1014.25,1014.25,1014.25,1014.25,0,2,2.00
08/02/2004,15:43,1014.25,1014.25,1014.25,1014.25,0,89,89.00
08/02/2004,15:44,1014.25,1014.25,1014.25,1014.25,0,4,4.00
08/02/2004,15:45,1014.25,1014.25,1014.25,1014.25,0,51,51.00
08/02/2004,15:46,1014.00,1014.25,1014.00,1014.25,13,1,14.00
08/02/2004,15:47,1014.25,1014.25,1014.00,1014.00,81,20,101.00
08/02/2004,15:48,1014.00,1014.00,1014.00,1014.00,0,22,22.00
08/02/2004,15:49,1014.00,1014.00,1014.00,1014.00,0,51,51.00
08/02/2004,15:51,1014.00,1014.00,1014.00,1014.00,0,21,21.00
08/02/2004,15:55,1014.25,1014.25,1014.00,1014.25,19,10,29.00
08/02/2004,15:56,1014.25,1014.25,1014.00,1014.25,41,7,48.00
08/02/2004,15:57,1014.25,1014.25,1014.00,1014.00,26,1,27.00
08/02/2004,15:58,1014.25,1014.25,1014.25,1014.25,2,0,2.00
08/02/2004,15:59,1014.25,1014.25,1014.25,1014.25,5,0,5.00
08/02/2004,16:00,1014.25,1014.25,1014.00,1014.25,13,4,17.00
08/02/2004,17:01,1014.00,1014.00,1014.00,1014.00,14,0,14.00
08/02/2004,17:02,1013.75,1013.75,1013.50,1013.50,20,419,439.00
08/02/2004,17:03,1013.50,1013.75,1013.50,1013.75,1,1,2.00
08/02/2004,17:04,1013.75,1013.75,1013.75,1013.75,20,0,20.00
08/02/2004,17:05,1013.75,1013.75,1013.75,1013.75,31,0,31.00
08/02/2004,17:09,1013.50,1013.75,1013.50,1013.75,1,20,21.00
08/02/2004,17:11,1013.50,1013.50,1013.50,1013.50,0,2,2.00
08/02/2004,17:14,1013.50,1013.50,1013.50,1013.50,0,45,45.00
08/02/2004,17:15,1013.50,1013.50,1013.25,1013.50,78,108,186.00
08/02/2004,17:16,1013.50,1013.75,1013.50,1013.75,21,0,21.00
08/02/2004,17:17,1013.50,1013.50,1013.50,1013.50,0,3,3.00
08/02/2004,17:18,1013.25,1013.50,1013.25,1013.50,1,5,6.00
08/02/2004,17:19,1013.25,1013.50,1013.00,1013.00,1,21,22.00
08/02/2004,17:20,1013.25,1013.25,1013.00,1013.00,5,100,105.00
08/02/2004,17:21,1012.75,1012.75,1012.25,1012.50,35,158,193.00
08/02/2004,17:22,1012.50,1012.50,1012.50,1012.50,0,6,6.00
08/02/2004,17:23,1012.50,1012.50,1012.50,1012.50,0,2,2.00
08/02/2004,17:24,1012.50,1012.50,1012.50,1012.50,0,2,2.00
08/02/2004,17:27,1012.75,1012.75,1012.75,1012.75,1,0,1.00
08/02/2004,17:29,1012.75,1012.75,1012.50,1012.50,3,10,13.00
08/02/2004,17:30,1012.50,1013.00,1012.50,1012.50,64,85,149.00
08/02/2004,17:31,1013.00,1013.00,1012.50,1012.50,1,16,17.00
08/02/2004,17:33,1012.75,1012.75,1012.75,1012.75,1,0,1.00
08/02/2004,17:34,1012.50,1012.50,1012.50,1012.50,0,5,5.00
08/02/2004,17:35,1012.50,1012.50,1012.50,1012.50,0,25,25.00
08/02/2004,17:36,1012.50,1012.50,1012.50,1012.50,0,12,12.00
08/02/2004,17:37,1012.25,1012.25,1012.25,1012.25,0,6,6.00
08/02/2004,17:39,1012.25,1012.25,1012.25,1012.25,0,40,40.00
08/02/2004,17:40,1012.25,1012.25,1012.25,1012.25,0,5,5.00
08/02/2004,17:41,1012.50,1012.50,1012.50,1012.50,8,0,8.00
08/02/2004,17:42,1012.50,1012.50,1012.50,1012.50,1,0,1.00
08/02/2004,17:43,1012.50,1012.50,1012.50,1012.50,2,0,2.00
08/02/2004,17:44,1012.50,1012.50,1012.00,1012.00,3,96,99.00
08/02/2004,17:45,1012.25,1012.25,1012.25,1012.25,15,0,15.00
08/02/2004,17:50,1012.25,1012.25,1012.25,1012.25,2,0,2.00
08/02/2004,17:52,1012.50,1012.50,1012.50,1012.50,3,0,3.00
08/02/2004,17:53,1012.25,1012.25,1012.25,1012.25,0,1,1.00
08/02/2004,17:54,1012.50,1012.50,1012.50,1012.50,8,0,8.00
08/02/2004,17:55,1012.50,1012.75,1012.50,1012.50,2,1,3.00
08/02/2004,17:58,1012.25,1012.25,1012.25,1012.25,0,1,1.00
08/02/2004,18:01,1012.50,1012.50,1012.50,1012.50,3,0,3.00
08/02/2004,18:03,1012.25,1012.25,1012.25,1012.25,0,51,51.00
08/02/2004,18:05,1012.00,1012.00,1011.75,1011.75,0,20,20.00
08/02/2004,18:06,1011.75,1011.75,1011.75,1011.75,0,47,47.00
08/02/2004,18:07,1012.00,1012.00,1011.75,1011.75,4,60,64.00
08/02/2004,18:08,1011.75,1011.75,1011.50,1011.75,2,30,32.00
08/02/2004,18:09,1011.75,1011.75,1011.50,1011.50,9,101,110.00
08/02/2004,18:10,1011.50,1011.75,1011.50,1011.75,15,15,30.00
08/02/2004,18:11,1011.75,1011.75,1011.50,1011.50,11,13,24.00
08/02/2004,18:12,1011.50,1011.75,1011.50,1011.75,15,10,25.00
08/02/2004,18:13,1011.75,1011.75,1011.50,1011.50,5,24,29.00
08/02/2004,18:14,1011.50,1011.50,1011.50,1011.50,0,2,2.00
08/02/2004,18:17,1011.75,1011.75,1011.75,1011.75,1,0,1.00
08/02/2004,18:18,1012.00,1012.00,1012.00,1012.00,10,0,10.00
08/02/2004,18:19,1012.00,1012.00,1012.00,1012.00,3,0,3.00
08/02/2004,18:20,1011.75,1012.00,1011.75,1012.00,1,2,3.00
08/02/2004,18:21,1012.00,1012.00,1012.00,1012.00,6,0,6.00
08/02/2004,18:23,1012.00,1012.00,1012.00,1012.00,1,0,1.00
08/02/2004,18:24,1012.00,1012.00,1012.00,1012.00,12,0,12.00
08/02/2004,18:25,1012.25,1012.25,1012.25,1012.25,3,0,3.00
08/02/2004,18:26,1012.25,1012.25,1012.25,1012.25,12,0,12.00
08/02/2004,18:27,1012.00,1012.00,1012.00,1012.00,0,5,5.00
08/02/2004,18:28,1012.00,1012.00,1012.00,1012.00,0,9,9.00
08/02/2004,18:29,1012.00,1012.00,1011.75,1011.75,0,10,10.00
08/02/2004,18:31,1012.00,1012.00,1011.75,1011.75,1,1,2.00
08/02/2004,18:32,1011.75,1011.75,1011.75,1011.75,0,4,4.00
08/02/2004,18:33,1012.00,1012.00,1012.00,1012.00,2,0,2.00
08/02/2004,18:34,1011.75,1012.00,1011.75,1012.00,3,3,6.00
08/02/2004,18:35,1012.00,1012.00,1011.75,1012.00,29,10,39.00
08/02/2004,18:36,1012.00,1012.00,1012.00,1012.00,14,0,14.00
08/02/2004,18:37,1012.00,1012.00,1011.75,1012.00,10,5,15.00
08/02/2004,18:38,1011.75,1011.75,1011.75,1011.75,0,17,17.00
08/02/2004,18:41,1012.00,1012.00,1011.75,1011.75,1,10,11.00
08/02/2004,18:43,1011.75,1011.75,1011.75,1011.75,0,10,10.00
08/02/2004,18:45,1011.75,1011.75,1011.75,1011.75,0,5,5.00
08/02/2004,18:46,1011.75,1012.00,1011.75,1012.00,5,4,9.00
08/02/2004,18:47,1011.75,1011.75,1011.75,1011.75,0,10,10.00
08/02/2004,18:48,1011.75,1011.75,1011.50,1011.50,0,15,15.00
08/02/2004,18:49,1011.50,1011.50,1011.50,1011.50,0,50,50.00
08/02/2004,18:50,1011.50,1011.75,1011.50,1011.75,1,40,41.00
08/02/2004,18:51,1011.50,1011.50,1011.50,1011.50,0,25,25.00
08/02/2004,18:52,1011.50,1011.50,1011.50,1011.50,0,15,15.00
08/02/2004,18:54,1011.50,1011.50,1011.50,1011.50,0,3,3.00
08/02/2004,18:55,1011.25,1011.25,1011.25,1011.25,0,52,52.00
08/02/2004,18:56,1011.25,1011.25,1011.00,1011.25,7,21,28.00
08/02/2004,18:57,1011.00,1011.25,1011.00,1011.25,5,1,6.00
08/02/2004,18:58,1011.25,1011.50,1011.25,1011.50,31,0,31.00
08/02/2004,18:59,1011.25,1011.50,1011.25,1011.50,1,1,2.00
08/02/2004,19:00,1011.50,1011.50,1011.50,1011.50,21,0,21.00
08/02/2004,19:01,1011.50,1011.50,1011.50,1011.50,16,0,16.00
08/02/2004,19:03,1011.75,1011.75,1011.75,1011.75,2,0,2.00
08/02/2004,19:04,1011.75,1011.75,1011.75,1011.75,8,0,8.00
08/02/2004,19:07,1011.50,1011.50,1011.50,1011.50,0,2,2.00
08/02/2004,19:09,1011.75,1011.75,1011.75,1011.75,7,0,7.00
08/02/2004,19:10,1011.75,1011.75,1011.75,1011.75,1,0,1.00
08/02/2004,19:11,1011.75,1011.75,1011.75,1011.75,2,0,2.00
08/02/2004,19:16,1011.75,1011.75,1011.75,1011.75,66,0,66.00
08/02/2004,19:17,1011.75,1011.75,1011.75,1011.75,8,0,8.00
08/02/2004,19:18,1011.75,1012.00,1011.75,1012.00,10,0,10.00
08/02/2004,19:19,1011.75,1011.75,1011.50,1011.50,0,64,64.00
08/02/2004,19:20,1011.50,1011.50,1011.50,1011.50,0,41,41.00
08/02/2004,19:23,1011.75,1011.75,1011.75,1011.75,1,0,1.00
08/02/2004,19:24,1011.75,1011.75,1011.75,1011.75,16,0,16.00
08/02/2004,19:25,1011.75,1011.75,1011.75,1011.75,1,0,1.00
08/02/2004,19:28,1011.75,1011.75,1011.75,1011.75,2,0,2.00
08/02/2004,19:29,1011.50,1011.50,1011.50,1011.50,0,5,5.00
08/02/2004,19:30,1012.00,1012.00,1012.00,1012.00,1,0,1.00
08/02/2004,19:31,1011.75,1011.75,1011.50,1011.50,0,2,2.00
08/02/2004,19:35,1011.75,1011.75,1011.50,1011.50,4,1,5.00
08/02/2004,19:37,1011.75,1011.75,1011.75,1011.75,3,0,3.00
08/02/2004,19:39,1011.75,1011.75,1011.75,1011.75,2,0,2.00
08/02/2004,19:41,1012.00,1012.00,1012.00,1012.00,6,0,6.00
08/02/2004,19:45,1011.75,1011.75,1011.75,1011.75,0,5,5.00
08/02/2004,19:46,1012.00,1012.00,1012.00,1012.00,5,0,5.00
08/02/2004,19:48,1012.00,1012.00,1012.00,1012.00,1,0,1.00
08/02/2004,19:52,1012.00,1012.00,1012.00,1012.00,25,0,25.00
08/02/2004,19:53,1012.25,1012.25,1012.25,1012.25,4,0,4.00
08/02/2004,19:54,1012.00,1012.25,1012.00,1012.25,1,28,29.00
08/02/2004,19:55,1012.25,1012.25,1012.25,1012.25,11,0,11.00
08/02/2004,19:56,1012.25,1012.25,1012.00,1012.00,1,2,3.00
08/02/2004,20:05,1012.25,1012.25,1012.25,1012.25,6,0,6.00
08/02/2004,20:06,1012.25,1012.25,1012.00,1012.00,1,2,3.00
08/02/2004,20:10,1012.25,1012.25,1012.25,1012.25,20,0,20.00
08/02/2004,20:11,1012.25,1012.25,1012.25,1012.25,9,0,9.00
08/02/2004,20:12,1012.25,1012.25,1012.25,1012.25,4,0,4.00
08/02/2004,20:13,1012.25,1012.25,1012.25,1012.25,4,0,4.00
08/02/2004,20:14,1012.25,1012.25,1012.25,1012.25,5,0,5.00
08/02/2004,20:15,1012.25,1012.25,1012.25,1012.25,3,0,3.00
08/02/2004,20:17,1012.25,1012.25,1012.25,1012.25,5,0,5.00
08/02/2004,20:24,1012.50,1012.50,1012.50,1012.50,62,0,62.00
08/02/2004,20:25,1012.50,1012.75,1012.50,1012.75,5,0,5.00
08/02/2004,20:26,1012.50,1012.75,1012.50,1012.50,2,6,8.00
08/02/2004,20:28,1012.50,1012.50,1012.50,1012.50,0,15,15.00
08/02/2004,20:30,1012.50,1012.50,1012.50,1012.50,0,2,2.00
08/02/2004,20:34,1012.75,1012.75,1012.75,1012.75,1,0,1.00
08/02/2004,20:35,1012.75,1012.75,1012.75,1012.75,2,0,2.00
08/02/2004,20:36,1012.75,1012.75,1012.50,1012.50,1,5,6.00
08/02/2004,20:38,1012.50,1012.75,1012.50,1012.50,1,46,47.00
08/02/2004,20:42,1012.25,1012.25,1012.25,1012.25,0,11,11.00
08/02/2004,20:43,1012.25,1012.25,1012.25,1012.25,0,10,10.00
08/02/2004,20:46,1012.25,1012.25,1012.25,1012.25,0,12,12.00
08/02/2004,20:47,1012.25,1012.25,1012.25,1012.25,0,15,15.00
08/02/2004,20:48,1012.25,1012.25,1012.25,1012.25,0,4,4.00
08/02/2004,20:49,1012.25,1012.25,1012.25,1012.25,0,2,2.00
08/02/2004,20:52,1012.25,1012.25,1012.25,1012.25,0,8,8.00
08/02/2004,20:53,1012.25,1012.25,1012.25,1012.25,0,1,1.00
08/02/2004,20:56,1012.00,1012.00,1012.00,1012.00,0,42,42.00
08/02/2004,20:57,1012.00,1012.00,1011.75,1012.00,3,15,18.00
08/02/2004,20:58,1012.00,1012.00,1012.00,1012.00,15,0,15.00
08/02/2004,20:59,1012.00,1012.00,1012.00,1012.00,24,0,24.00
08/02/2004,21:00,1012.00,1012.00,1012.00,1012.00,12,0,12.00
08/02/2004,21:01,1012.00,1012.00,1012.00,1012.00,4,0,4.00
08/02/2004,21:03,1012.00,1012.00,1012.00,1012.00,2,0,2.00
08/02/2004,21:05,1011.75,1012.00,1011.75,1011.75,3,13,16.00
08/02/2004,21:06,1011.75,1012.00,1011.75,1012.00,57,54,111.00
08/02/2004,21:07,1012.00,1012.00,1012.00,1012.00,3,0,3.00
08/02/2004,21:09,1012.25,1012.50,1012.25,1012.50,139,0,139.00
08/02/2004,21:10,1012.25,1012.25,1012.25,1012.25,0,35,35.00
08/02/2004,21:12,1012.50,1012.50,1012.25,1012.25,1,4,5.00
08/02/2004,21:13,1012.25,1012.25,1012.25,1012.25,0,8,8.00
08/02/2004,21:14,1012.25,1012.25,1012.25,1012.25,0,10,10.00
08/02/2004,21:15,1012.00,1012.00,1012.00,1012.00,0,2,2.00
08/02/2004,21:16,1012.00,1012.00,1012.00,1012.00,0,1,1.00
08/02/2004,21:18,1012.25,1012.25,1012.25,1012.25,3,0,3.00
08/02/2004,21:21,1012.00,1012.00,1012.00,1012.00,0,1,1.00
08/02/2004,21:24,1012.25,1012.25,1012.25,1012.25,1,0,1.00
08/02/2004,21:26,1012.25,1012.50,1012.25,1012.50,21,0,21.00
08/02/2004,21:28,1012.50,1012.50,1012.50,1012.50,1,0,1.00
08/02/2004,21:29,1012.25,1012.25,1012.25,1012.25,0,19,19.00
08/02/2004,21:30,1012.25,1012.25,1012.25,1012.25,0,2,2.00
08/02/2004,21:31,1012.25,1012.25,1012.25,1012.25,0,2,2.00
08/02/2004,21:32,1012.25,1012.25,1012.25,1012.25,0,1,1.00
08/02/2004,21:34,1012.25,1012.25,1012.25,1012.25,0,1,1.00
08/02/2004,21:35,1012.25,1012.25,1012.25,1012.25,0,11,11.00
08/02/2004,21:36,1012.25,1012.25,1012.25,1012.25,0,1,1.00
08/02/2004,21:37,1012.25,1012.25,1012.25,1012.25,0,3,3.00
08/02/2004,21:47,1012.25,1012.25,1012.25,1012.25,0,1,1.00
08/02/2004,21:50,1012.50,1012.50,1012.50,1012.50,2,0,2.00
08/02/2004,21:51,1012.50,1012.50,1012.50,1012.50,5,0,5.00
08/02/2004,21:52,1012.50,1012.50,1012.50,1012.50,1,0,1.00
08/02/2004,21:53,1012.25,1012.25,1012.25,1012.25,0,5,5.00
08/02/2004,21:55,1012.25,1012.25,1012.25,1012.25,0,7,7.00
08/02/2004,21:58,1012.25,1012.25,1012.25,1012.25,0,10,10.00
08/02/2004,22:00,1012.25,1012.25,1012.25,1012.25,0,1,1.00
08/02/2004,22:05,1012.25,1012.25,1012.25,1012.25,0,2,2.00
08/02/2004,22:07,1012.25,1012.25,1012.25,1012.25,0,3,3.00
08/02/2004,22:09,1012.25,1012.25,1012.25,1012.25,0,3,3.00
08/02/2004,22:10,1012.25,1012.25,1012.25,1012.25,0,2,2.00
08/02/2004,22:16,1012.50,1012.50,1012.50,1012.50,4,0,4.00
08/02/2004,22:19,1012.50,1012.50,1012.50,1012.50,10,0,10.00
08/02/2004,22:21,1012.50,1012.50,1012.50,1012.50,2,0,2.00
08/02/2004,22:26,1012.50,1012.50,1012.50,1012.50,1,0,1.00
08/02/2004,22:31,1012.50,1012.50,1012.50,1012.50,1,0,1.00
08/02/2004,22:32,1012.25,1012.25,1012.25,1012.25,0,29,29.00
08/02/2004,22:34,1012.00,1012.00,1012.00,1012.00,0,25,25.00
08/02/2004,22:35,1011.75,1011.75,1011.75,1011.75,0,2,2.00
08/02/2004,22:36,1012.00,1012.00,1012.00,1012.00,1,0,1.00
08/02/2004,22:37,1012.00,1012.00,1012.00,1012.00,4,0,4.00
08/02/2004,22:40,1012.00,1012.00,1012.00,1012.00,1,0,1.00
08/02/2004,22:45,1011.75,1011.75,1011.75,1011.75,0,141,141.00
08/02/2004,22:46,1011.75,1011.75,1011.75,1011.75,0,50,50.00
08/02/2004,22:47,1012.00,1012.00,1011.75,1011.75,1,155,156.00
08/02/2004,22:48,1011.75,1011.75,1011.75,1011.75,0,30,30.00
08/02/2004,22:49,1012.00,1012.00,1011.75,1011.75,1,75,76.00
08/02/2004,22:50,1012.00,1012.00,1011.75,1011.75,1,6,7.00
08/02/2004,22:52,1011.75,1011.75,1011.75,1011.75,0,9,9.00
08/02/2004,22:53,1011.50,1011.50,1011.50,1011.50,0,2,2.00
08/02/2004,22:55,1011.50,1011.50,1011.50,1011.50,0,1,1.00
08/02/2004,22:56,1011.75,1011.75,1011.75,1011.75,11,0,11.00
08/02/2004,22:57,1011.75,1011.75,1011.75,1011.75,13,0,13.00
08/02/2004,23:01,1011.50,1011.50,1011.50,1011.50,0,2,2.00
08/02/2004,23:02,1011.50,1011.50,1011.50,1011.50,0,5,5.00
08/02/2004,23:03,1011.50,1011.50,1011.50,1011.50,0,1,1.00
08/02/2004,23:07,1011.50,1011.50,1011.50,1011.50,0,3,3.00
08/02/2004,23:08,1011.50,1011.50,1011.50,1011.50,0,3,3.00
08/02/2004,23:09,1011.50,1011.50,1011.50,1011.50,0,12,12.00
08/02/2004,23:10,1011.50,1011.50,1011.50,1011.50,0,5,5.00
08/02/2004,23:11,1011.50,1011.50,1011.50,1011.50,0,1,1.00
08/02/2004,23:14,1011.75,1011.75,1011.75,1011.75,2,0,2.00
08/02/2004,23:17,1011.75,1011.75,1011.75,1011.75,6,0,6.00
08/02/2004,23:18,1011.75,1011.75,1011.75,1011.75,18,0,18.00
08/02/2004,23:19,1011.75,1011.75,1011.75,1011.75,1,0,1.00
08/02/2004,23:22,1012.00,1012.00,1012.00,1012.00,1,0,1.00
08/02/2004,23:23,1012.00,1012.00,1012.00,1012.00,1,0,1.00
08/02/2004,23:24,1012.00,1012.00,1012.00,1012.00,1,0,1.00
08/02/2004,23:28,1012.00,1012.00,1012.00,1012.00,20,0,20.00
08/02/2004,23:34,1012.00,1012.00,1011.75,1011.75,2,1,3.00
08/02/2004,23:35,1012.00,1012.00,1012.00,1012.00,1,0,1.00
08/02/2004,23:41,1011.75,1011.75,1011.75,1011.75,0,3,3.00
08/02/2004,23:48,1012.00,1012.00,1012.00,1012.00,1,0,1.00
08/02/2004,23:51,1012.00,1012.00,1012.00,1012.00,1,0,1.00
08/02/2004,23:54,1012.00,1012.00,1012.00,1012.00,1,0,1.00
08/02/2004,23:55,1011.75,1011.75,1011.75,1011.75,0,1,1.00
08/02/2004,23:57,1011.75,1011.75,1011.75,1011.75,0,10,10.00
08/03/2004,00:03,1012.00,1012.00,1012.00,1012.00,4,0,4.00
08/03/2004,00:07,1012.00,1012.00,1012.00,1012.00,1,0,1.00
08/03/2004,00:11,1012.00,1012.00,1012.00,1012.00,1,0,1.00
08/03/2004,00:13,1011.75,1011.75,1011.75,1011.75,0,1,1.00
08/03/2004,00:19,1011.75,1011.75,1011.75,1011.75,0,12,12.00
08/03/2004,00:32,1011.75,1011.75,1011.75,1011.75,0,1,1.00
08/03/2004,00:43,1011.75,1011.75,1011.75,1011.75,0,1,1.00
08/03/2004,00:44,1011.75,1011.75,1011.75,1011.75,0,3,3.00
08/03/2004,00:47,1012.00,1012.00,1012.00,1012.00,2,0,2.00
08/03/2004,00:50,1012.00,1012.00,1012.00,1012.00,1,0,1.00
08/03/2004,00:51,1012.00,1012.25,1012.00,1012.25,46,0,46.00
08/03/2004,00:52,1012.25,1012.50,1012.25,1012.25,24,9,33.00
08/03/2004,00:53,1012.00,1012.25,1012.00,1012.25,1,2,3.00
08/03/2004,00:54,1012.25,1012.50,1012.25,1012.50,14,0,14.00
08/03/2004,00:57,1012.25,1012.25,1012.25,1012.25,0,3,3.00
08/03/2004,01:01,1012.50,1012.50,1012.50,1012.50,2,0,2.00
08/03/2004,01:02,1012.50,1012.50,1012.50,1012.50,10,0,10.00
08/03/2004,01:03,1012.50,1012.50,1012.50,1012.50,25,0,25.00
08/03/2004,01:06,1012.25,1012.25,1012.25,1012.25,0,3,3.00
08/03/2004,01:07,1012.25,1012.50,1012.25,1012.50,6,10,16.00
08/03/2004,01:10,1012.25,1012.25,1012.25,1012.25,0,56,56.00
08/03/2004,01:11,1012.00,1012.00,1011.75,1011.75,0,24,24.00
08/03/2004,01:14,1012.00,1012.25,1012.00,1012.25,11,0,11.00
08/03/2004,01:16,1012.00,1012.00,1012.00,1012.00,0,3,3.00
08/03/2004,01:17,1012.00,1012.00,1012.00,1012.00,0,3,3.00
08/03/2004,01:18,1012.00,1012.00,1012.00,1012.00,0,1,1.00
08/03/2004,01:19,1012.00,1012.00,1012.00,1012.00,0,4,4.00
08/03/2004,01:20,1012.00,1012.00,1012.00,1012.00,0,2,2.00
08/03/2004,01:23,1012.00,1012.00,1012.00,1012.00,0,4,4.00
08/03/2004,01:24,1012.00,1012.00,1011.75,1011.75,0,11,11.00
08/03/2004,01:28,1011.75,1011.75,1011.50,1011.50,0,59,59.00
08/03/2004,01:29,1011.50,1011.75,1011.50,1011.75,1,5,6.00
08/03/2004,01:31,1011.75,1011.75,1011.75,1011.75,1,0,1.00
08/03/2004,01:32,1011.75,1011.75,1011.75,1011.75,5,0,5.00
08/03/2004,01:34,1011.50,1011.75,1011.50,1011.75,5,2,7.00
08/03/2004,01:35,1011.50,1011.75,1011.50,1011.75,74,1,75.00
08/03/2004,01:36,1012.00,1012.00,1012.00,1012.00,71,0,71.00
08/03/2004,01:38,1012.00,1012.00,1012.00,1012.00,5,0,5.00
08/03/2004,01:42,1012.25,1012.25,1012.25,1012.25,1,0,1.00
08/03/2004,01:45,1012.25,1012.25,1012.25,1012.25,2,0,2.00
08/03/2004,01:48,1012.00,1012.00,1012.00,1012.00,0,2,2.00
08/03/2004,01:49,1012.25,1012.50,1012.25,1012.50,43,0,43.00
08/03/2004,01:50,1012.25,1012.25,1012.25,1012.25,0,41,41.00
08/03/2004,01:51,1012.25,1012.25,1012.25,1012.25,0,2,2.00
08/03/2004,01:53,1012.25,1012.25,1012.25,1012.25,0,1,1.00
08/03/2004,01:54,1012.25,1012.25,1012.25,1012.25,0,65,65.00
08/03/2004,01:58,1012.50,1012.75,1012.50,1012.75,23,0,23.00
08/03/2004,01:59,1012.50,1012.50,1012.50,1012.50,0,17,17.00
08/03/2004,02:00,1012.50,1012.50,1012.50,1012.50,0,10,10.00
08/03/2004,02:01,1012.75,1013.00,1012.75,1012.75,113,33,146.00
08/03/2004,02:02,1012.75,1013.00,1012.75,1012.75,170,63,233.00
08/03/2004,02:03,1012.75,1013.00,1012.50,1013.00,115,90,205.00
08/03/2004,02:04,1013.00,1013.25,1013.00,1013.00,26,44,70.00
08/03/2004,02:05,1013.00,1013.00,1013.00,1013.00,0,44,44.00
08/03/2004,02:06,1013.00,1013.00,1012.75,1013.00,42,47,89.00
08/03/2004,02:07,1013.00,1013.00,1013.00,1013.00,64,0,64.00
08/03/2004,02:08,1013.00,1013.00,1013.00,1013.00,20,0,20.00
08/03/2004,02:09,1013.00,1013.00,1012.75,1012.75,11,73,84.00
08/03/2004,02:10,1012.75,1013.00,1012.75,1012.75,2,47,49.00
08/03/2004,02:11,1012.75,1012.75,1012.50,1012.75,5,9,14.00
08/03/2004,02:12,1012.50,1012.50,1012.50,1012.50,0,10,10.00
08/03/2004,02:13,1012.50,1012.50,1012.25,1012.50,29,27,56.00
08/03/2004,02:14,1012.50,1012.50,1012.50,1012.50,9,0,9.00
08/03/2004,02:15,1012.50,1012.50,1012.50,1012.50,51,0,51.00
08/03/2004,02:16,1012.50,1012.50,1012.50,1012.50,6,0,6.00
08/03/2004,02:17,1012.50,1012.50,1012.50,1012.50,3,0,3.00
08/03/2004,02:18,1012.75,1013.00,1012.75,1013.00,56,0,56.00
08/03/2004,02:19,1013.00,1013.00,1012.75,1013.00,97,1,98.00
08/03/2004,02:20,1013.25,1013.25,1013.00,1013.25,59,10,69.00
08/03/2004,02:21,1013.00,1013.00,1013.00,1013.00,0,45,45.00
08/03/2004,02:22,1013.00,1013.00,1013.00,1013.00,0,100,100.00
08/03/2004,02:23,1013.00,1013.00,1013.00,1013.00,0,69,69.00
08/03/2004,02:24,1013.00,1013.00,1013.00,1013.00,0,10,10.00
08/03/2004,02:25,1013.00,1013.00,1013.00,1013.00,0,3,3.00
08/03/2004,02:27,1013.00,1013.00,1013.00,1013.00,0,18,18.00
08/03/2004,02:28,1013.00,1013.00,1013.00,1013.00,0,8,8.00
08/03/2004,02:29,1013.00,1013.00,1013.00,1013.00,0,16,16.00
08/03/2004,02:30,1013.25,1013.25,1013.25,1013.25,15,0,15.00
08/03/2004,02:31,1013.00,1013.25,1013.00,1013.25,20,9,29.00
08/03/2004,02:32,1013.25,1013.50,1013.25,1013.25,43,9,52.00
08/03/2004,02:33,1013.25,1013.25,1013.00,1013.25,1,3,4.00
08/03/2004,02:34,1013.25,1013.25,1013.00,1013.00,1,60,61.00
08/03/2004,02:35,1013.00,1013.00,1012.75,1012.75,0,31,31.00
08/03/2004,02:36,1012.75,1012.75,1012.75,1012.75,0,16,16.00
08/03/2004,02:37,1012.75,1012.75,1012.75,1012.75,0,73,73.00
08/03/2004,02:38,1012.75,1012.75,1012.25,1012.50,25,191,216.00
08/03/2004,02:39,1012.25,1012.50,1012.25,1012.50,130,4,134.00
08/03/2004,02:42,1012.50,1012.50,1012.50,1012.50,1,0,1.00
08/03/2004,02:43,1012.75,1013.00,1012.75,1013.00,92,10,102.00
08/03/2004,02:45,1013.00,1013.00,1013.00,1013.00,19,0,19.00
08/03/2004,02:46,1012.75,1012.75,1012.75,1012.75,0,1,1.00
08/03/2004,02:47,1012.75,1012.75,1012.75,1012.75,0,37,37.00
08/03/2004,02:48,1012.75,1012.75,1012.75,1012.75,0,11,11.00
08/03/2004,02:49,1012.75,1012.75,1012.50,1012.50,0,8,8.00
08/03/2004,02:50,1012.50,1012.50,1012.50,1012.50,0,4,4.00
08/03/2004,02:52,1012.50,1012.75,1012.50,1012.50,1,29,30.00
08/03/2004,02:53,1012.50,1012.50,1012.50,1012.50,0,28,28.00
08/03/2004,02:54,1012.50,1012.50,1012.25,1012.25,11,14,25.00
08/03/2004,02:55,1012.25,1012.25,1011.50,1012.25,1,428,429.00
08/03/2004,02:56,1012.25,1012.25,1012.00,1012.00,5,43,48.00
08/03/2004,02:58,1012.00,1012.00,1011.75,1012.00,23,51,74.00
08/03/2004,02:59,1012.00,1012.00,1012.00,1012.00,72,0,72.00
08/03/2004,03:01,1012.00,1012.00,1012.00,1012.00,6,0,6.00
08/03/2004,03:02,1012.00,1012.00,1011.75,1011.75,63,86,149.00
08/03/2004,03:03,1011.75,1011.75,1011.50,1011.50,73,137,210.00
08/03/2004,03:04,1011.50,1011.75,1011.50,1011.75,6,2,8.00
08/03/2004,03:05,1011.75,1011.75,1011.75,1011.75,27,0,27.00
08/03/2004,03:06,1011.50,1011.50,1011.50,1011.50,0,13,13.00
08/03/2004,03:07,1011.75,1011.75,1011.50,1011.50,3,15,18.00
08/03/2004,03:08,1011.75,1012.00,1011.75,1011.75,36,25,61.00
08/03/2004,03:09,1011.75,1011.75,1011.50,1011.50,0,47,47.00
08/03/2004,03:10,1011.75,1011.75,1011.75,1011.75,6,0,6.00
08/03/2004,03:11,1011.75,1011.75,1011.75,1011.75,11,0,11.00
08/03/2004,03:12,1011.75,1011.75,1011.75,1011.75,16,0,16.00
08/03/2004,03:13,1011.75,1012.00,1011.75,1011.75,4,3,7.00
08/03/2004,03:15,1011.75,1011.75,1011.50,1011.75,27,5,32.00
08/03/2004,03:18,1012.00,1012.00,1012.00,1012.00,46,0,46.00
08/03/2004,03:19,1012.25,1012.25,1012.25,1012.25,25,0,25.00
08/03/2004,03:20,1012.25,1012.25,1012.25,1012.25,3,0,3.00
08/03/2004,03:21,1012.25,1012.25,1012.25,1012.25,8,0,8.00
08/03/2004,03:22,1012.25,1012.25,1012.25,1012.25,5,0,5.00
08/03/2004,03:23,1012.25,1012.25,1012.25,1012.25,4,0,4.00
08/03/2004,03:25,1012.25,1012.25,1012.25,1012.25,6,0,6.00
08/03/2004,03:26,1012.25,1012.25,1012.25,1012.25,1,0,1.00
08/03/2004,03:27,1012.25,1012.25,1012.25,1012.25,85,0,85.00
08/03/2004,03:30,1012.25,1012.50,1012.25,1012.25,13,12,25.00
08/03/2004,03:31,1012.25,1012.25,1012.25,1012.25,0,10,10.00
08/03/2004,03:32,1012.25,1012.25,1012.25,1012.25,0,50,50.00
08/03/2004,03:33,1012.50,1012.50,1012.50,1012.50,13,0,13.00
08/03/2004,03:34,1012.50,1012.75,1012.50,1012.75,5,0,5.00
08/03/2004,03:38,1012.50,1012.50,1012.50,1012.50,0,1,1.00
08/03/2004,03:39,1012.50,1012.50,1012.50,1012.50,0,2,2.00
08/03/2004,03:40,1012.75,1012.75,1012.75,1012.75,61,0,61.00
08/03/2004,03:41,1012.75,1012.75,1012.75,1012.75,7,0,7.00
08/03/2004,03:42,1012.75,1012.75,1012.75,1012.75,5,0,5.00
08/03/2004,03:43,1012.75,1012.75,1012.50,1012.75,3,1,4.00
08/03/2004,03:44,1012.75,1012.75,1012.75,1012.75,8,0,8.00
08/03/2004,03:46,1012.75,1013.00,1012.75,1013.00,3,0,3.00
08/03/2004,03:47,1012.75,1012.75,1012.75,1012.75,0,1,1.00
08/03/2004,03:49,1013.00,1013.00,1013.00,1013.00,3,0,3.00
08/03/2004,03:51,1012.75,1012.75,1012.75,1012.75,0,2,2.00
08/03/2004,03:52,1012.75,1012.75,1012.75,1012.75,0,2,2.00
08/03/2004,03:53,1012.50,1012.50,1012.25,1012.25,0,52,52.00
08/03/2004,03:55,1012.00,1012.00,1012.00,1012.00,0,60,60.00
08/03/2004,03:57,1012.00,1012.00,1012.00,1012.00,0,21,21.00
08/03/2004,03:58,1011.75,1011.75,1011.75,1011.75,0,1,1.00
08/03/2004,03:59,1011.75,1011.75,1011.75,1011.75,0,86,86.00
08/03/2004,04:00,1011.75,1011.75,1011.75,1011.75,0,2,2.00
08/03/2004,04:01,1011.50,1011.75,1011.50,1011.50,1,88,89.00
08/03/2004,04:02,1011.50,1011.75,1011.50,1011.75,2,9,11.00
08/03/2004,04:03,1011.50,1011.50,1011.50,1011.50,0,24,24.00
08/03/2004,04:04,1011.50,1011.75,1011.50,1011.75,1,4,5.00
08/03/2004,04:05,1011.50,1011.50,1011.50,1011.50,0,4,4.00
08/03/2004,04:06,1011.50,1011.50,1011.25,1011.25,0,15,15.00
08/03/2004,04:08,1011.50,1011.50,1011.25,1011.50,14,3,17.00
08/03/2004,04:09,1011.50,1011.50,1011.50,1011.50,16,0,16.00
08/03/2004,04:10,1011.75,1011.75,1011.75,1011.75,25,0,25.00
08/03/2004,04:11,1011.50,1011.50,1011.50,1011.50,0,16,16.00
08/03/2004,04:12,1011.25,1011.25,1011.25,1011.25,0,1,1.00
08/03/2004,04:13,1011.50,1011.50,1011.50,1011.50,9,0,9.00
08/03/2004,04:15,1011.75,1011.75,1011.75,1011.75,1,0,1.00
08/03/2004,04:16,1011.50,1011.50,1011.50,1011.50,0,20,20.00
08/03/2004,04:17,1011.25,1011.25,1011.25,1011.25,0,1,1.00
08/03/2004,04:18,1011.50,1011.50,1011.50,1011.50,6,0,6.00
08/03/2004,04:19,1011.50,1011.50,1011.50,1011.50,3,0,3.00
08/03/2004,04:20,1011.50,1011.50,1011.50,1011.50,1,0,1.00
08/03/2004,04:21,1011.50,1011.50,1011.50,1011.50,8,0,8.00
08/03/2004,04:22,1011.50,1011.50,1011.50,1011.50,4,0,4.00
08/03/2004,04:23,1011.50,1011.50,1011.50,1011.50,7,0,7.00
08/03/2004,04:25,1011.50,1011.50,1011.50,1011.50,49,0,49.00
08/03/2004,04:26,1011.50,1011.50,1011.50,1011.50,5,0,5.00
08/03/2004,04:27,1011.50,1011.50,1011.50,1011.50,1,0,1.00
08/03/2004,04:28,1011.50,1011.50,1011.50,1011.50,1,0,1.00
08/03/2004,04:30,1011.50,1011.50,1011.50,1011.50,6,0,6.00
08/03/2004,04:31,1011.50,1011.50,1011.50,1011.50,1,0,1.00
08/03/2004,04:32,1011.50,1011.50,1011.50,1011.50,19,0,19.00
08/03/2004,04:33,1011.50,1011.50,1011.50,1011.50,7,0,7.00
08/03/2004,04:34,1011.50,1011.50,1011.50,1011.50,3,0,3.00
08/03/2004,04:35,1011.50,1011.50,1011.50,1011.50,25,0,25.00
08/03/2004,04:36,1011.25,1011.25,1011.25,1011.25,0,1,1.00
08/03/2004,04:38,1011.50,1011.50,1011.50,1011.50,3,0,3.00
08/03/2004,04:39,1011.50,1011.50,1011.50,1011.50,10,0,10.00
08/03/2004,04:40,1011.50,1011.50,1011.50,1011.50,22,0,22.00
08/03/2004,04:41,1011.50,1011.50,1011.50,1011.50,53,0,53.00
08/03/2004,04:42,1011.50,1011.50,1011.50,1011.50,5,0,5.00
08/03/2004,04:45,1011.50,1011.75,1011.50,1011.75,2,0,2.00
08/03/2004,04:46,1011.50,1011.50,1011.50,1011.50,0,1,1.00
08/03/2004,04:47,1011.75,1011.75,1011.50,1011.50,5,2,7.00
08/03/2004,04:49,1011.50,1011.75,1011.50,1011.75,2,64,66.00
08/03/2004,04:50,1011.50,1011.50,1011.50,1011.50,0,1,1.00
08/03/2004,04:51,1011.50,1011.50,1011.50,1011.50,0,3,3.00
08/03/2004,04:59,1011.75,1011.75,1011.50,1011.50,4,2,6.00
08/03/2004,05:01,1011.75,1011.75,1011.75,1011.75,20,0,20.00
08/03/2004,05:02,1012.00,1012.00,1012.00,1012.00,42,0,42.00
08/03/2004,05:03,1012.00,1012.00,1012.00,1012.00,1,0,1.00
08/03/2004,05:04,1012.00,1012.25,1012.00,1012.25,18,0,18.00
08/03/2004,05:05,1012.00,1012.00,1012.00,1012.00,0,2,2.00
08/03/2004,05:11,1012.25,1012.25,1012.25,1012.25,6,0,6.00
08/03/2004,05:12,1012.25,1012.25,1012.25,1012.25,10,0,10.00
08/03/2004,05:14,1012.25,1012.25,1012.25,1012.25,13,0,13.00
08/03/2004,05:15,1012.25,1012.25,1012.25,1012.25,1,0,1.00
08/03/2004,05:16,1012.25,1012.25,1012.25,1012.25,1,0,1.00
08/03/2004,05:18,1012.25,1012.25,1012.25,1012.25,10,0,10.00
08/03/2004,05:19,1012.00,1012.00,1012.00,1012.00,0,145,145.00
08/03/2004,05:20,1012.00,1012.00,1012.00,1012.00,0,43,43.00
08/03/2004,05:24,1011.75,1011.75,1011.75,1011.75,0,4,4.00
08/03/2004,05:25,1011.75,1011.75,1011.75,1011.75,0,2,2.00
08/03/2004,05:26,1011.75,1011.75,1011.75,1011.75,0,5,5.00
08/03/2004,05:27,1011.75,1011.75,1011.75,1011.75,0,4,4.00
08/03/2004,05:29,1012.00,1012.00,1012.00,1012.00,1,0,1.00
08/03/2004,05:32,1012.00,1012.00,1012.00,1012.00,1,0,1.00
08/03/2004,05:33,1012.00,1012.00,1012.00,1012.00,6,0,6.00
08/03/2004,05:37,1012.00,1012.00,1012.00,1012.00,1,0,1.00
08/03/2004,05:40,1012.00,1012.00,1011.75,1011.75,24,1,25.00
08/03/2004,05:41,1011.75,1011.75,1011.50,1011.75,3,13,16.00
08/03/2004,05:42,1011.75,1011.75,1011.50,1011.50,3,1,4.00
08/03/2004,05:43,1011.50,1011.50,1011.50,1011.50,0,58,58.00
08/03/2004,05:44,1011.50,1011.50,1011.50,1011.50,0,1,1.00
08/03/2004,05:45,1011.50,1011.50,1011.50,1011.50,0,2,2.00
08/03/2004,05:47,1011.50,1011.50,1011.50,1011.50,0,46,46.00
08/03/2004,05:48,1011.50,1011.50,1011.50,1011.50,0,1,1.00
08/03/2004,05:50,1011.50,1011.50,1011.50,1011.50,0,5,5.00
08/03/2004,05:51,1011.50,1011.50,1011.25,1011.25,0,4,4.00
08/03/2004,05:53,1011.50,1011.75,1011.50,1011.75,103,0,103.00
08/03/2004,05:54,1011.50,1011.50,1011.50,1011.50,0,6,6.00
08/03/2004,05:55,1011.75,1011.75,1011.75,1011.75,1,0,1.00
08/03/2004,05:57,1011.75,1011.75,1011.75,1011.75,5,0,5.00
08/03/2004,05:58,1011.75,1011.75,1011.75,1011.75,5,0,5.00
08/03/2004,06:00,1011.75,1011.75,1011.75,1011.75,2,0,2.00
08/03/2004,06:01,1011.75,1011.75,1011.75,1011.75,40,0,40.00
08/03/2004,06:03,1011.75,1011.75,1011.75,1011.75,37,0,37.00
08/03/2004,06:04,1011.75,1011.75,1011.75,1011.75,1,0,1.00
08/03/2004,06:05,1011.75,1011.75,1011.75,1011.75,5,0,5.00
08/03/2004,06:06,1011.75,1011.75,1011.75,1011.75,4,0,4.00
08/03/2004,06:07,1011.75,1011.75,1011.75,1011.75,6,0,6.00
08/03/2004,06:08,1011.75,1011.75,1011.75,1011.75,3,0,3.00
08/03/2004,06:09,1011.50,1011.50,1011.50,1011.50,0,1,1.00
08/03/2004,06:10,1011.50,1011.75,1011.50,1011.75,13,2,15.00
08/03/2004,06:15,1011.75,1011.75,1011.75,1011.75,5,0,5.00
08/03/2004,06:16,1011.75,1011.75,1011.75,1011.75,1,0,1.00
08/03/2004,06:17,1011.75,1011.75,1011.75,1011.75,5,0,5.00
08/03/2004,06:19,1012.00,1012.00,1012.00,1012.00,1,0,1.00
08/03/2004,06:20,1011.75,1011.75,1011.75,1011.75,0,1,1.00
08/03/2004,06:21,1012.00,1012.00,1011.75,1011.75,1,3,4.00
08/03/2004,06:24,1012.00,1012.00,1012.00,1012.00,1,0,1.00
08/03/2004,06:26,1012.00,1012.00,1012.00,1012.00,1,0,1.00
08/03/2004,06:27,1011.75,1011.75,1011.75,1011.75,0,2,2.00
08/03/2004,06:28,1012.00,1012.00,1012.00,1012.00,69,0,69.00
08/03/2004,06:29,1012.00,1012.00,1012.00,1012.00,7,0,7.00
08/03/2004,06:30,1012.25,1012.25,1012.00,1012.25,2,4,6.00
08/03/2004,06:31,1012.00,1012.00,1012.00,1012.00,0,5,5.00
08/03/2004,06:32,1012.00,1012.00,1012.00,1012.00,0,7,7.00
08/03/2004,06:33,1012.25,1012.25,1012.25,1012.25,2,0,2.00
08/03/2004,06:34,1012.00,1012.00,1012.00,1012.00,0,14,14.00
08/03/2004,06:35,1012.00,1012.00,1012.00,1012.00,0,3,3.00
08/03/2004,06:37,1012.00,1012.25,1012.00,1012.25,48,13,61.00
08/03/2004,06:38,1012.00,1012.50,1012.00,1012.25,33,7,40.00
08/03/2004,06:39,1012.50,1012.50,1012.25,1012.50,16,2,18.00
08/03/2004,06:40,1012.50,1012.50,1012.25,1012.50,12,1,13.00
08/03/2004,06:41,1012.50,1012.50,1012.50,1012.50,5,0,5.00
08/03/2004,06:42,1012.50,1012.50,1012.50,1012.50,11,0,11.00
08/03/2004,06:43,1012.75,1012.75,1012.50,1012.75,47,1,48.00
08/03/2004,06:44,1012.75,1012.75,1012.75,1012.75,3,0,3.00
08/03/2004,06:46,1012.75,1012.75,1012.50,1012.50,1,5,6.00
08/03/2004,06:47,1012.50,1012.50,1012.50,1012.50,0,1,1.00
08/03/2004,06:48,1012.75,1012.75,1012.75,1012.75,96,0,96.00
08/03/2004,06:49,1012.75,1012.75,1012.50,1012.50,1,1,2.00
08/03/2004,06:50,1012.50,1012.50,1012.25,1012.25,0,61,61.00
08/03/2004,06:51,1012.50,1012.50,1012.25,1012.25,1,4,5.00
08/03/2004,06:52,1012.25,1012.25,1012.25,1012.25,0,1,1.00
08/03/2004,06:53,1012.50,1012.50,1012.50,1012.50,34,0,34.00
08/03/2004,06:54,1012.50,1012.75,1012.50,1012.75,6,1,7.00
08/03/2004,06:55,1012.75,1013.00,1012.75,1013.00,86,3,89.00
08/03/2004,06:56,1013.00,1013.00,1012.75,1013.00,126,1,127.00
08/03/2004,06:57,1013.00,1013.00,1012.75,1012.75,9,2,11.00
08/03/2004,06:58,1012.75,1013.00,1012.75,1013.00,1,1,2.00
08/03/2004,06:59,1013.00,1013.00,1012.75,1012.75,2,51,53.00
08/03/2004,07:00,1012.75,1012.75,1012.75,1012.75,0,6,6.00
08/03/2004,07:01,1012.75,1013.00,1012.50,1012.75,13,12,25.00
08/03/2004,07:02,1012.75,1012.75,1012.25,1012.25,2,41,43.00
08/03/2004,07:03,1012.25,1012.25,1012.25,1012.25,0,3,3.00
08/03/2004,07:04,1012.25,1012.50,1012.25,1012.50,25,5,30.00
08/03/2004,07:05,1012.75,1012.75,1012.75,1012.75,130,0,130.00
08/03/2004,07:06,1012.75,1012.75,1012.75,1012.75,52,0,52.00
08/03/2004,07:07,1012.75,1012.75,1012.50,1012.75,22,12,34.00
08/03/2004,07:08,1012.75,1012.75,1012.75,1012.75,10,0,10.00
08/03/2004,07:09,1012.75,1012.75,1012.75,1012.75,3,0,3.00
08/03/2004,07:11,1012.75,1012.75,1012.75,1012.75,2,0,2.00
08/03/2004,07:12,1012.75,1012.75,1012.75,1012.75,47,0,47.00
08/03/2004,07:13,1012.75,1012.75,1012.75,1012.75,3,0,3.00
08/03/2004,07:15,1013.00,1013.00,1013.00,1013.00,6,0,6.00
08/03/2004,07:16,1012.75,1012.75,1012.50,1012.50,0,47,47.00
08/03/2004,07:18,1012.50,1012.75,1012.50,1012.75,5,1,6.00
08/03/2004,07:19,1012.50,1012.75,1012.50,1012.75,9,2,11.00
08/03/2004,07:20,1012.75,1012.75,1012.50,1012.50,2,25,27.00
08/03/2004,07:21,1012.50,1012.50,1012.50,1012.50,0,112,112.00
08/03/2004,07:22,1012.50,1012.50,1012.50,1012.50,0,121,121.00
08/03/2004,07:23,1012.50,1012.50,1012.50,1012.50,0,53,53.00
08/03/2004,07:24,1012.75,1012.75,1012.75,1012.75,10,0,10.00
08/03/2004,07:25,1012.75,1013.00,1012.75,1012.75,23,2,25.00
08/03/2004,07:26,1013.00,1013.00,1012.75,1013.00,127,1,128.00
08/03/2004,07:27,1013.00,1013.00,1012.75,1012.75,25,1,26.00
08/03/2004,07:28,1013.00,1013.25,1012.75,1013.00,88,40,128.00
08/03/2004,07:29,1013.00,1013.00,1012.75,1013.00,37,7,44.00
08/03/2004,07:30,1013.00,1013.00,1012.75,1013.00,43,1,44.00
08/03/2004,07:31,1013.25,1013.25,1012.25,1012.25,44,358,402.00
08/03/2004,07:32,1012.25,1012.50,1012.00,1012.25,15,104,119.00
08/03/2004,07:33,1012.00,1012.50,1012.00,1012.50,100,8,108.00
08/03/2004,07:34,1012.25,1012.25,1012.00,1012.25,7,69,76.00
08/03/2004,07:35,1012.25,1012.25,1012.00,1012.25,75,8,83.00
08/03/2004,07:36,1012.25,1012.50,1012.00,1012.00,5,8,13.00
08/03/2004,07:37,1012.00,1012.25,1012.00,1012.00,5,192,197.00
08/03/2004,07:38,1011.75,1012.00,1011.75,1011.75,1,145,146.00
08/03/2004,07:39,1012.00,1012.00,1012.00,1012.00,4,0,4.00
08/03/2004,07:40,1012.00,1012.00,1012.00,1012.00,31,0,31.00
08/03/2004,07:41,1012.00,1012.25,1012.00,1012.00,109,1,110.00
08/03/2004,07:42,1012.00,1012.00,1012.00,1012.00,0,5,5.00
08/03/2004,07:43,1012.25,1012.25,1012.00,1012.25,5,5,10.00
08/03/2004,07:44,1012.00,1012.00,1012.00,1012.00,0,14,14.00
08/03/2004,07:45,1012.25,1012.25,1012.00,1012.25,3,1,4.00
08/03/2004,07:46,1012.25,1012.25,1011.75,1012.00,13,60,73.00
08/03/2004,07:47,1012.00,1012.00,1011.75,1011.75,9,1,10.00
08/03/2004,07:48,1012.00,1012.00,1012.00,1012.00,11,0,11.00
08/03/2004,07:49,1012.00,1012.00,1011.75,1012.00,35,15,50.00
08/03/2004,07:50,1012.00,1012.25,1012.00,1012.25,66,0,66.00
08/03/2004,07:51,1012.00,1012.25,1012.00,1012.25,11,26,37.00
08/03/2004,07:52,1012.00,1012.00,1012.00,1012.00,0,54,54.00
08/03/2004,07:53,1012.00,1012.50,1012.00,1012.50,10,1,11.00
08/03/2004,07:54,1012.25,1012.50,1012.25,1012.50,18,4,22.00
08/03/2004,07:55,1012.50,1012.50,1012.25,1012.50,29,4,33.00
08/03/2004,07:56,1012.25,1012.25,1012.25,1012.25,0,202,202.00
08/03/2004,07:57,1012.00,1012.00,1011.75,1012.00,2,118,120.00
08/03/2004,07:58,1012.00,1012.25,1012.00,1012.25,54,4,58.00
08/03/2004,07:59,1012.00,1012.25,1012.00,1012.00,6,12,18.00
08/03/2004,08:00,1012.25,1012.25,1012.00,1012.25,150,1,151.00
08/03/2004,08:01,1012.25,1012.25,1012.25,1012.25,54,0,54.00
08/03/2004,08:02,1012.25,1012.50,1012.25,1012.50,5,0,5.00
08/03/2004,08:03,1012.25,1012.50,1012.25,1012.25,58,3,61.00
08/03/2004,08:04,1012.50,1012.50,1012.50,1012.50,24,0,24.00
08/03/2004,08:05,1012.25,1012.50,1012.25,1012.50,6,1,7.00
08/03/2004,08:06,1012.50,1012.50,1012.50,1012.50,4,0,4.00
08/03/2004,08:07,1012.25,1012.50,1012.25,1012.25,1,10,11.00
08/03/2004,08:08,1012.50,1012.50,1012.50,1012.50,74,0,74.00
08/03/2004,08:09,1012.50,1012.50,1012.50,1012.50,11,0,11.00
08/03/2004,08:10,1012.25,1012.75,1012.25,1012.75,50,2,52.00
08/03/2004,08:11,1012.50,1012.75,1012.50,1012.75,1,3,4.00
08/03/2004,08:12,1012.75,1013.00,1012.75,1012.75,93,19,112.00
08/03/2004,08:13,1012.75,1013.00,1012.75,1013.00,7,15,22.00
08/03/2004,08:14,1013.00,1013.00,1012.50,1012.75,42,38,80.00
08/03/2004,08:15,1013.00,1013.00,1012.75,1012.75,3,25,28.00
08/03/2004,08:16,1012.75,1013.00,1012.75,1013.00,5,10,15.00
08/03/2004,08:17,1013.00,1013.00,1012.75,1013.00,19,8,27.00
08/03/2004,08:18,1012.75,1012.75,1012.75,1012.75,0,23,23.00
08/03/2004,08:19,1012.75,1013.00,1012.75,1012.75,2,6,8.00
08/03/2004,08:20,1013.00,1013.00,1013.00,1013.00,17,0,17.00
08/03/2004,08:21,1012.75,1013.00,1012.75,1013.00,7,53,60.00
08/03/2004,08:22,1012.75,1013.00,1012.50,1012.75,2,57,59.00
08/03/2004,08:23,1012.50,1012.50,1012.50,1012.50,0,10,10.00
08/03/2004,08:24,1012.50,1012.50,1012.25,1012.50,1,223,224.00
08/03/2004,08:25,1012.50,1012.50,1012.25,1012.25,6,1,7.00
08/03/2004,08:26,1012.25,1012.50,1012.25,1012.50,119,1,120.00
08/03/2004,08:27,1012.25,1012.50,1012.25,1012.25,179,6,185.00
08/03/2004,08:28,1012.25,1012.50,1012.25,1012.25,11,6,17.00
08/03/2004,08:29,1012.50,1012.50,1012.25,1012.50,136,8,144.00
08/03/2004,08:30,1012.50,1012.75,1012.00,1012.00,525,979,1504.00
08/03/2004,08:31,1012.00,1012.25,1011.75,1011.75,951,1717,2668.00
08/03/2004,08:32,1011.75,1012.00,1011.50,1011.75,491,585,1076.00
08/03/2004,08:33,1011.50,1012.00,1011.50,1011.75,993,1210,2203.00
08/03/2004,08:34,1012.00,1012.00,1011.50,1011.75,593,332,925.00
08/03/2004,08:35,1011.75,1012.25,1011.75,1012.00,665,78,743.00
08/03/2004,08:36,1012.25,1012.25,1011.75,1012.00,645,523,1168.00
08/03/2004,08:37,1011.75,1012.25,1011.75,1012.00,648,630,1278.00
08/03/2004,08:38,1012.00,1012.25,1012.00,1012.25,508,386,894.00
08/03/2004,08:39,1012.25,1012.50,1011.50,1011.75,562,1641,2203.00
08/03/2004,08:40,1011.75,1012.25,1011.75,1012.25,705,262,967.00
08/03/2004,08:41,1012.25,1012.50,1012.00,1012.25,1151,352,1503.00
08/03/2004,08:42,1012.25,1013.00,1012.25,1012.75,701,607,1308.00
08/03/2004,08:43,1012.75,1012.75,1012.50,1012.75,808,103,911.00
08/03/2004,08:44,1012.75,1013.25,1012.25,1012.25,998,1794,2792.00
08/03/2004,08:45,1012.25,1012.50,1012.00,1012.25,438,907,1345.00
08/03/2004,08:46,1012.25,1012.25,1012.00,1012.00,242,131,373.00
08/03/2004,08:47,1012.25,1013.00,1012.00,1013.00,1642,115,1757.00
08/03/2004,08:48,1012.75,1013.25,1012.75,1013.00,852,1080,1932.00
08/03/2004,08:49,1013.00,1013.00,1012.50,1012.75,380,184,564.00
08/03/2004,08:50,1012.75,1012.75,1012.25,1012.50,868,1312,2180.00
08/03/2004,08:51,1012.50,1012.50,1012.00,1012.00,37,1002,1039.00
08/03/2004,08:52,1012.00,1012.25,1011.75,1012.00,627,896,1523.00
08/03/2004,08:53,1011.75,1012.50,1011.75,1012.00,487,219,706.00
08/03/2004,08:54,1012.25,1012.25,1011.75,1011.75,119,629,748.00
08/03/2004,08:55,1011.75,1012.00,1011.75,1012.00,599,489,1088.00
08/03/2004,08:56,1012.00,1012.00,1011.50,1011.75,1031,1011,2042.00
08/03/2004,08:57,1011.75,1012.50,1011.50,1012.50,1757,111,1868.00
08/03/2004,08:58,1012.25,1012.75,1012.00,1012.25,130,358,488.00
08/03/2004,08:59,1012.25,1012.25,1011.50,1011.50,43,1386,1429.00
08/03/2004,09:00,1011.75,1012.25,1011.50,1012.00,1132,551,1683.00
08/03/2004,09:01,1012.00,1012.25,1011.25,1011.50,473,2430,2903.00
08/03/2004,09:02,1011.25,1011.75,1011.25,1011.50,1116,215,1331.00
08/03/2004,09:03,1011.75,1012.00,1011.50,1011.75,1354,389,1743.00
08/03/2004,09:04,1011.75,1012.00,1011.75,1012.00,77,923,1000.00
08/03/2004,09:05,1011.75,1012.00,1011.50,1011.75,194,446,640.00
08/03/2004,09:06,1011.75,1012.00,1011.75,1011.75,21,304,325.00
08/03/2004,09:07,1011.75,1012.25,1011.75,1012.00,2242,380,2622.00
08/03/2004,09:08,1012.00,1012.25,1011.50,1011.50,297,1414,1711.00
08/03/2004,09:09,1011.50,1011.50,1011.25,1011.25,254,448,702.00
08/03/2004,09:10,1011.25,1011.50,1011.25,1011.50,386,138,524.00
08/03/2004,09:11,1011.50,1011.75,1011.00,1011.75,1108,1419,2527.00
08/03/2004,09:12,1011.75,1011.75,1011.25,1011.50,969,362,1331.00
08/03/2004,09:13,1011.25,1011.50,1011.00,1011.00,269,986,1255.00
08/03/2004,09:14,1011.00,1011.25,1011.00,1011.25,182,359,541.00
08/03/2004,09:15,1011.00,1011.25,1010.75,1011.00,1182,870,2052.00
08/03/2004,09:16,1010.75,1011.00,1010.50,1010.75,140,2400,2540.00
08/03/2004,09:17,1010.50,1010.75,1010.50,1010.75,221,389,610.00
08/03/2004,09:18,1010.25,1010.50,1010.25,1010.50,1429,793,2222.00
08/03/2004,09:19,1010.50,1011.00,1010.25,1011.00,1247,27,1274.00
08/03/2004,09:20,1011.00,1011.25,1010.75,1010.75,706,913,1619.00
08/03/2004,09:21,1010.75,1011.00,1010.50,1010.50,136,1333,1469.00
08/03/2004,09:22,1010.50,1010.50,1009.75,1010.00,480,1103,1583.00
08/03/2004,09:23,1009.75,1010.00,1009.25,1009.50,399,2161,2560.00
08/03/2004,09:24,1009.50,1009.75,1009.25,1009.50,288,743,1031.00
08/03/2004,09:25,1009.50,1009.50,1009.00,1009.25,416,560,976.00
08/03/2004,09:26,1009.50,1009.50,1009.00,1009.50,648,779,1427.00
08/03/2004,09:27,1009.50,1009.75,1009.50,1009.75,404,183,587.00
08/03/2004,09:28,1009.75,1010.00,1009.50,1010.00,1190,72,1262.00
08/03/2004,09:29,1010.00,1010.00,1009.75,1010.00,823,301,1124.00
08/03/2004,09:30,1009.75,1010.00,1008.75,1008.75,2441,4833,7274.00
08/03/2004,09:31,1008.75,1009.25,1008.75,1009.00,797,1108,1905.00
08/03/2004,09:32,1009.00,1009.75,1009.00,1009.75,1160,138,1298.00
08/03/2004,09:33,1009.75,1010.00,1009.50,1009.75,1182,777,1959.00
08/03/2004,09:34,1009.75,1009.75,1009.25,1009.50,415,1061,1476.00
08/03/2004,09:35,1009.25,1009.75,1009.25,1009.75,344,152,496.00
08/03/2004,09:36,1009.50,1010.25,1009.50,1010.00,1489,336,1825.00
08/03/2004,09:37,1010.00,1010.50,1009.75,1010.25,1595,1568,3163.00
08/03/2004,09:38,1010.50,1010.50,1010.25,1010.25,272,28,300.00
08/03/2004,09:39,1010.50,1010.75,1010.25,1010.50,1799,600,2399.00
08/03/2004,09:40,1010.25,1010.75,1010.25,1010.50,1675,112,1787.00
08/03/2004,09:41,1010.75,1010.75,1010.25,1010.25,291,719,1010.00
08/03/2004,09:42,1010.25,1010.75,1010.25,1010.25,1613,368,1981.00
08/03/2004,09:43,1010.25,1011.00,1010.25,1011.00,2080,675,2755.00
08/03/2004,09:44,1010.75,1010.75,1010.25,1010.25,122,1353,1475.00
08/03/2004,09:45,1010.25,1010.75,1010.25,1010.50,1072,775,1847.00
08/03/2004,09:46,1010.25,1010.75,1010.25,1010.25,577,1144,1721.00
08/03/2004,09:47,1010.50,1010.50,1009.75,1009.75,839,1499,2338.00
08/03/2004,09:48,1009.75,1010.25,1009.75,1010.25,596,99,695.00
08/03/2004,09:49,1010.25,1010.75,1010.25,1010.75,1109,70,1179.00
08/03/2004,09:50,1010.75,1010.75,1010.00,1010.25,718,1587,2305.00
08/03/2004,09:51,1010.25,1010.25,1010.00,1010.00,164,738,902.00
08/03/2004,09:52,1010.00,1010.25,1009.75,1010.00,169,169,338.00
08/03/2004,09:53,1010.25,1010.75,1010.25,1010.50,994,164,1158.00
08/03/2004,09:54,1010.50,1010.75,1010.25,1010.25,206,124,330.00
08/03/2004,09:55,1010.50,1010.75,1010.50,1010.50,742,4,746.00
08/03/2004,09:56,1010.75,1010.75,1010.25,1010.25,364,408,772.00
08/03/2004,09:57,1010.25,1010.75,1010.00,1010.75,571,229,800.00
08/03/2004,09:58,1010.75,1010.75,1010.50,1010.50,154,286,440.00
08/03/2004,09:59,1010.75,1011.25,1010.50,1011.00,1530,689,2219.00
08/03/2004,10:00,1011.00,1011.25,1010.75,1011.25,2079,229,2308.00
08/03/2004,10:01,1011.25,1011.50,1011.00,1011.50,2538,107,2645.00
08/03/2004,10:02,1011.50,1011.50,1011.00,1011.00,181,1173,1354.00
08/03/2004,10:03,1011.00,1011.25,1010.75,1010.75,293,1825,2118.00
08/03/2004,10:04,1011.00,1011.00,1010.25,1010.25,210,2223,2433.00
08/03/2004,10:05,1010.25,1011.00,1010.25,1010.75,835,142,977.00
08/03/2004,10:06,1010.75,1011.00,1010.50,1011.00,285,116,401.00
08/03/2004,10:07,1010.75,1011.25,1010.75,1011.25,464,51,515.00
08/03/2004,10:08,1011.00,1011.25,1011.00,1011.25,358,36,394.00
08/03/2004,10:09,1011.25,1011.25,1011.00,1011.25,31,5,36.00
08/03/2004,10:10,1011.25,1011.50,1010.75,1011.50,864,596,1460.00
08/03/2004,10:11,1011.50,1011.50,1011.25,1011.50,552,47,599.00
08/03/2004,10:12,1011.25,1011.50,1011.00,1011.00,575,324,899.00
08/03/2004,10:13,1011.00,1011.50,1011.00,1011.25,576,48,624.00
08/03/2004,10:14,1011.50,1011.50,1011.00,1011.00,210,682,892.00
08/03/2004,10:15,1011.25,1011.25,1011.00,1011.00,535,659,1194.00
08/03/2004,10:16,1011.25,1011.75,1011.00,1011.75,2387,121,2508.00
08/03/2004,10:17,1011.75,1011.75,1011.25,1011.75,1505,1242,2747.00
08/03/2004,10:18,1011.50,1012.00,1011.50,1012.00,1648,362,2010.00
08/03/2004,10:19,1011.75,1012.00,1011.50,1012.00,261,757,1018.00
08/03/2004,10:20,1011.75,1012.00,1011.50,1011.50,769,1119,1888.00
08/03/2004,10:21,1011.75,1011.75,1011.25,1011.50,368,1038,1406.00
08/03/2004,10:22,1011.25,1011.50,1011.25,1011.25,157,166,323.00
08/03/2004,10:23,1011.50,1011.50,1011.25,1011.25,634,1129,1763.00
08/03/2004,10:24,1011.50,1011.50,1011.25,1011.50,401,10,411.00
08/03/2004,10:25,1011.50,1011.50,1011.00,1011.00,741,3256,3997.00
08/03/2004,10:26,1011.00,1011.00,1010.50,1010.50,1031,1161,2192.00
08/03/2004,10:27,1010.75,1010.75,1010.50,1010.75,280,27,307.00
08/03/2004,10:28,1010.75,1011.00,1010.50,1010.50,457,464,921.00
08/03/2004,10:29,1010.75,1011.25,1010.50,1011.00,704,101,805.00
08/03/2004,10:30,1011.00,1011.25,1010.75,1010.75,39,400,439.00
08/03/2004,10:31,1010.75,1011.00,1010.75,1011.00,480,132,612.00
08/03/2004,10:32,1011.00,1011.00,1010.75,1011.00,495,478,973.00
08/03/2004,10:33,1011.25,1011.50,1011.00,1011.50,336,28,364.00
08/03/2004,10:34,1011.25,1012.25,1011.25,1012.25,3118,510,3628.00
08/03/2004,10:35,1012.25,1012.25,1011.75,1011.75,661,1399,2060.00
08/03/2004,10:36,1011.75,1012.00,1011.50,1012.00,580,628,1208.00
08/03/2004,10:37,1012.00,1012.75,1011.75,1012.25,4229,695,4924.00
08/03/2004,10:38,1012.50,1012.75,1012.25,1012.75,1093,46,1139.00
08/03/2004,10:39,1012.75,1012.75,1012.50,1012.50,79,1096,1175.00
08/03/2004,10:40,1012.75,1013.50,1012.50,1013.25,2596,1323,3919.00
08/03/2004,10:41,1013.25,1013.25,1012.50,1012.50,682,3210,3892.00
08/03/2004,10:42,1012.50,1012.75,1012.50,1012.75,157,149,306.00
08/03/2004,10:43,1012.75,1012.75,1012.50,1012.50,558,38,596.00
08/03/2004,10:44,1012.50,1012.50,1012.00,1012.00,87,2443,2530.00
08/03/2004,10:45,1012.25,1012.25,1012.00,1012.00,152,542,694.00
08/03/2004,10:46,1012.00,1012.25,1012.00,1012.25,119,169,288.00
08/03/2004,10:47,1012.25,1012.50,1012.00,1012.50,458,72,530.00
08/03/2004,10:48,1012.50,1012.50,1012.00,1012.00,20,1136,1156.00
08/03/2004,10:49,1012.00,1012.00,1011.25,1011.25,444,1083,1527.00
08/03/2004,10:50,1011.50,1011.75,1011.25,1011.50,251,441,692.00
08/03/2004,10:51,1011.75,1011.75,1011.25,1011.50,124,617,741.00
08/03/2004,10:52,1011.75,1011.75,1011.25,1011.50,123,271,394.00
08/03/2004,10:53,1011.75,1012.00,1011.50,1012.00,363,53,416.00
08/03/2004,10:54,1012.00,1012.00,1011.75,1012.00,619,5,624.00
08/03/2004,10:55,1012.00,1012.50,1012.00,1012.50,867,79,946.00
08/03/2004,10:56,1012.50,1012.50,1012.25,1012.25,135,696,831.00
08/03/2004,10:57,1012.25,1012.50,1012.00,1012.00,17,242,259.00
08/03/2004,10:58,1012.00,1012.25,1012.00,1012.00,769,36,805.00
08/03/2004,10:59,1012.25,1012.25,1012.00,1012.25,33,19,52.00
08/03/2004,11:00,1012.00,1012.00,1011.75,1012.00,10,567,577.00
08/03/2004,11:01,1011.75,1012.00,1011.75,1012.00,17,15,32.00
08/03/2004,11:02,1012.00,1012.25,1012.00,1012.25,1094,366,1460.00
08/03/2004,11:03,1012.25,1012.50,1012.00,1012.25,932,201,1133.00
08/03/2004,11:04,1012.50,1012.50,1012.00,1012.25,42,296,338.00
08/03/2004,11:05,1012.25,1012.25,1012.00,1012.00,37,16,53.00
08/03/2004,11:06,1012.00,1012.25,1012.00,1012.00,6,198,204.00
08/03/2004,11:07,1012.00,1012.25,1011.75,1011.75,12,619,631.00
08/03/2004,11:08,1012.00,1012.00,1011.50,1011.50,13,313,326.00
08/03/2004,11:09,1011.50,1012.00,1011.50,1012.00,532,23,555.00
08/03/2004,11:10,1011.75,1012.00,1011.75,1012.00,268,12,280.00
08/03/2004,11:11,1012.00,1012.00,1011.75,1012.00,196,4,200.00
08/03/2004,11:12,1012.00,1012.00,1011.50,1011.75,18,255,273.00
08/03/2004,11:13,1011.75,1011.75,1011.50,1011.75,134,187,321.00
08/03/2004,11:14,1011.75,1012.00,1011.50,1011.75,344,218,562.00
08/03/2004,11:15,1011.75,1011.75,1011.25,1011.50,454,658,1112.00
08/03/2004,11:16,1011.50,1011.75,1011.25,1011.50,259,142,401.00
08/03/2004,11:17,1011.50,1012.50,1011.50,1012.25,1471,341,1812.00
08/03/2004,11:18,1012.25,1012.50,1012.00,1012.25,890,202,1092.00
08/03/2004,11:19,1012.25,1012.75,1012.25,1012.25,1120,201,1321.00
08/03/2004,11:20,1012.25,1012.50,1011.75,1012.00,15,689,704.00
08/03/2004,11:21,1012.00,1012.25,1011.75,1012.25,112,436,548.00
08/03/2004,11:22,1012.00,1013.00,1012.00,1013.00,1056,96,1152.00
08/03/2004,11:23,1012.75,1013.00,1012.50,1012.50,69,290,359.00
08/03/2004,11:24,1012.50,1012.75,1012.25,1012.50,72,293,365.00
08/03/2004,11:25,1012.50,1012.50,1012.25,1012.50,13,71,84.00
08/03/2004,11:26,1012.50,1012.50,1012.25,1012.50,20,63,83.00
08/03/2004,11:27,1012.50,1012.75,1012.50,1012.50,314,93,407.00
08/03/2004,11:28,1012.50,1012.75,1012.50,1012.75,66,166,232.00
08/03/2004,11:29,1012.50,1013.00,1012.50,1012.75,342,214,556.00
08/03/2004,11:30,1012.75,1012.75,1012.00,1012.25,222,594,816.00
08/03/2004,11:31,1012.25,1012.25,1012.00,1012.00,90,639,729.00
08/03/2004,11:32,1012.00,1012.50,1012.00,1012.50,283,105,388.00
08/03/2004,11:33,1012.50,1012.50,1012.25,1012.25,223,252,475.00
08/03/2004,11:34,1012.00,1012.50,1012.00,1012.50,118,74,192.00
08/03/2004,11:35,1012.50,1012.50,1012.25,1012.25,11,10,21.00
08/03/2004,11:36,1012.25,1012.50,1012.00,1012.00,106,242,348.00
08/03/2004,11:37,1012.00,1012.25,1012.00,1012.25,13,71,84.00
08/03/2004,11:38,1012.25,1012.50,1012.25,1012.25,140,290,430.00
08/03/2004,11:39,1012.50,1012.50,1012.25,1012.50,14,8,22.00
08/03/2004,11:40,1012.50,1012.50,1012.25,1012.50,39,60,99.00
08/03/2004,11:41,1012.50,1012.75,1012.25,1012.25,158,202,360.00
08/03/2004,11:42,1012.25,1012.75,1012.00,1012.25,382,990,1372.00
08/03/2004,11:43,1012.25,1012.25,1011.75,1011.75,116,794,910.00
08/03/2004,11:44,1011.75,1011.75,1011.50,1011.50,28,905,933.00
08/03/2004,11:45,1011.50,1011.75,1011.25,1011.50,97,99,196.00
08/03/2004,11:46,1011.50,1011.75,1010.75,1010.75,359,3183,3542.00
08/03/2004,11:47,1010.75,1011.25,1010.75,1011.00,1001,495,1496.00
08/03/2004,11:48,1011.00,1011.50,1011.00,1011.25,574,161,735.00
08/03/2004,11:49,1011.25,1011.50,1011.25,1011.25,47,16,63.00
08/03/2004,11:50,1011.25,1011.50,1010.75,1010.75,36,840,876.00
08/03/2004,11:51,1011.00,1011.00,1010.00,1010.00,346,2632,2978.00
08/03/2004,11:52,1010.25,1010.75,1010.25,1010.50,1645,565,2210.00
08/03/2004,11:53,1010.75,1010.75,1010.00,1010.25,224,1607,1831.00
08/03/2004,11:54,1010.25,1010.50,1010.25,1010.50,122,323,445.00
08/03/2004,11:55,1010.50,1010.50,1010.25,1010.50,189,105,294.00
08/03/2004,11:56,1010.50,1011.00,1010.50,1010.75,495,432,927.00
08/03/2004,11:57,1010.75,1011.00,1010.50,1011.00,145,10,155.00
08/03/2004,11:58,1011.00,1011.00,1010.50,1010.75,69,222,291.00
08/03/2004,11:59,1010.50,1010.75,1010.25,1010.50,344,325,669.00
08/03/2004,12:00,1010.50,1010.75,1010.50,1010.50,103,180,283.00
08/03/2004,12:01,1010.50,1011.00,1010.50,1010.75,746,124,870.00
08/03/2004,12:02,1011.00,1011.00,1010.50,1011.00,183,302,485.00
08/03/2004,12:03,1010.75,1011.00,1010.50,1010.50,65,191,256.00
08/03/2004,12:04,1010.50,1010.75,1010.00,1010.00,715,1308,2023.00
08/03/2004,12:05,1010.25,1010.50,1009.75,1010.50,370,645,1015.00
08/03/2004,12:06,1010.50,1010.50,1010.25,1010.50,174,22,196.00
08/03/2004,12:07,1010.25,1010.25,1009.50,1010.00,1235,1572,2807.00
08/03/2004,12:08,1010.25,1010.50,1010.00,1010.50,197,113,310.00
08/03/2004,12:09,1010.50,1010.50,1010.00,1010.00,7,1100,1107.00
08/03/2004,12:10,1010.00,1010.25,1009.50,1010.25,591,835,1426.00
08/03/2004,12:11,1010.25,1010.25,1010.00,1010.00,367,774,1141.00
08/03/2004,12:12,1010.00,1010.00,1009.00,1009.25,567,2108,2675.00
08/03/2004,12:13,1009.50,1010.00,1009.00,1010.00,1297,786,2083.00
08/03/2004,12:14,1010.00,1010.00,1009.50,1009.75,555,534,1089.00
08/03/2004,12:15,1009.75,1009.75,1009.50,1009.50,289,91,380.00
08/03/2004,12:16,1009.50,1010.50,1009.50,1010.25,1505,436,1941.00
08/03/2004,12:17,1010.25,1010.50,1009.75,1009.75,228,532,760.00
08/03/2004,12:18,1010.00,1010.50,1009.75,1010.25,954,229,1183.00
08/03/2004,12:19,1010.25,1010.50,1010.00,1010.25,49,125,174.00
08/03/2004,12:20,1010.00,1010.25,1010.00,1010.00,253,30,283.00
08/03/2004,12:21,1010.25,1010.50,1010.00,1010.25,504,113,617.00
08/03/2004,12:22,1010.25,1010.25,1010.00,1010.00,5,356,361.00
08/03/2004,12:23,1009.75,1010.25,1009.75,1010.00,359,43,402.00
08/03/2004,12:24,1010.00,1010.50,1010.00,1010.25,423,240,663.00
08/03/2004,12:25,1010.50,1010.50,1010.00,1010.25,32,155,187.00
08/03/2004,12:26,1010.00,1010.25,1010.00,1010.25,118,474,592.00
08/03/2004,12:27,1010.00,1010.25,1010.00,1010.25,120,6,126.00
08/03/2004,12:28,1010.25,1010.50,1010.00,1010.25,231,131,362.00
08/03/2004,12:29,1010.25,1010.25,1010.00,1010.25,39,69,108.00
08/03/2004,12:30,1010.00,1010.25,1010.00,1010.00,228,49,277.00
08/03/2004,12:31,1010.00,1010.25,1009.75,1009.75,310,627,937.00
08/03/2004,12:32,1009.75,1010.00,1009.25,1009.50,75,889,964.00
08/03/2004,12:33,1009.50,1010.25,1009.25,1010.00,469,217,686.00
08/03/2004,12:34,1010.00,1010.50,1009.75,1010.50,512,21,533.00
08/03/2004,12:35,1010.25,1010.75,1010.25,1010.75,815,237,1052.00
08/03/2004,12:36,1010.75,1011.50,1010.50,1011.00,1978,554,2532.00
08/03/2004,12:37,1011.25,1011.50,1011.00,1011.25,916,85,1001.00
08/03/2004,12:38,1011.50,1011.50,1011.00,1011.00,55,526,581.00
08/03/2004,12:39,1011.00,1011.50,1010.75,1011.25,737,1066,1803.00
08/03/2004,12:40,1011.25,1011.25,1010.75,1011.00,37,495,532.00
08/03/2004,12:41,1011.00,1011.00,1010.75,1011.00,15,75,90.00
08/03/2004,12:42,1010.75,1011.75,1010.75,1011.50,1480,414,1894.00
08/03/2004,12:43,1011.50,1011.75,1011.25,1011.50,477,252,729.00
08/03/2004,12:44,1011.50,1011.50,1011.00,1011.00,310,468,778.00
08/03/2004,12:45,1011.00,1011.25,1010.75,1011.00,161,353,514.00
08/03/2004,12:46,1011.00,1011.50,1010.75,1011.25,302,867,1169.00
08/03/2004,12:47,1011.25,1011.25,1011.00,1011.25,62,43,105.00
08/03/2004,12:48,1011.00,1011.25,1010.75,1011.00,46,623,669.00
08/03/2004,12:49,1011.00,1011.00,1010.75,1011.00,119,389,508.00
08/03/2004,12:50,1010.75,1011.00,1010.50,1010.75,52,198,250.00
08/03/2004,12:51,1010.75,1010.75,1010.50,1010.50,40,285,325.00
08/03/2004,12:52,1010.50,1011.00,1010.50,1010.75,369,143,512.00
08/03/2004,12:53,1010.75,1010.75,1010.00,1010.25,88,946,1034.00
08/03/2004,12:54,1010.00,1010.50,1009.50,1010.50,633,997,1630.00
08/03/2004,12:55,1010.50,1010.50,1009.75,1010.00,136,435,571.00
08/03/2004,12:56,1010.00,1010.50,1010.00,1010.25,511,574,1085.00
08/03/2004,12:57,1010.25,1010.75,1010.00,1010.50,375,90,465.00
08/03/2004,12:58,1010.75,1011.25,1010.50,1011.00,1025,316,1341.00
08/03/2004,12:59,1011.00,1011.75,1010.75,1011.75,1223,441,1664.00
08/03/2004,13:00,1011.75,1012.00,1011.00,1011.25,931,1476,2407.00
08/03/2004,13:01,1011.25,1011.25,1010.25,1010.25,56,1598,1654.00
08/03/2004,13:02,1010.25,1010.75,1010.00,1010.75,823,207,1030.00
08/03/2004,13:03,1010.50,1010.75,1010.50,1010.75,23,13,36.00
08/03/2004,13:04,1010.75,1010.75,1010.50,1010.75,193,34,227.00
08/03/2004,13:05,1010.75,1011.00,1010.75,1010.75,152,9,161.00
08/03/2004,13:06,1010.75,1010.75,1010.50,1010.50,20,11,31.00
08/03/2004,13:07,1010.75,1011.00,1010.75,1011.00,70,6,76.00
08/03/2004,13:08,1011.00,1011.00,1010.00,1010.00,98,652,750.00
08/03/2004,13:09,1010.00,1010.50,1010.00,1010.25,263,276,539.00
08/03/2004,13:10,1010.25,1010.50,1010.00,1010.25,240,405,645.00
08/03/2004,13:11,1010.25,1010.50,1009.75,1009.75,7,521,528.00
08/03/2004,13:12,1009.75,1010.00,1009.50,1009.50,200,1757,1957.00
08/03/2004,13:13,1009.50,1010.00,1009.25,1009.75,671,663,1334.00
08/03/2004,13:14,1010.00,1010.00,1008.50,1008.75,876,3057,3933.00
08/03/2004,13:15,1008.75,1008.75,1007.75,1007.75,1167,2991,4158.00
08/03/2004,13:16,1008.00,1008.50,1007.25,1007.75,1635,2210,3845.00
08/03/2004,13:17,1007.75,1008.25,1007.25,1008.25,2856,1283,4139.00
08/03/2004,13:18,1008.25,1008.50,1007.50,1007.75,1025,1111,2136.00
08/03/2004,13:19,1007.75,1008.00,1007.50,1008.00,196,471,667.00
08/03/2004,13:20,1007.75,1008.75,1007.75,1008.75,1885,566,2451.00
08/03/2004,13:21,1008.75,1008.75,1008.25,1008.25,535,483,1018.00
08/03/2004,13:22,1008.75,1008.75,1008.25,1008.25,1649,296,1945.00
08/03/2004,13:23,1008.25,1008.50,1008.25,1008.25,305,282,587.00
08/03/2004,13:24,1008.25,1009.00,1008.25,1009.00,1575,1514,3089.00
08/03/2004,13:25,1009.00,1009.00,1008.75,1009.00,47,449,496.00
08/03/2004,13:26,1009.00,1009.25,1008.50,1009.25,1726,1434,3160.00
08/03/2004,13:27,1009.25,1009.50,1009.00,1009.25,370,1077,1447.00
08/03/2004,13:28,1009.00,1009.25,1008.75,1009.00,623,968,1591.00
08/03/2004,13:29,1009.00,1009.25,1008.50,1008.75,455,1440,1895.00
08/03/2004,13:30,1008.75,1008.75,1008.25,1008.50,180,714,894.00
08/03/2004,13:31,1008.50,1009.00,1008.50,1008.75,410,71,481.00
08/03/2004,13:32,1008.50,1008.75,1008.00,1008.00,244,1127,1371.00
08/03/2004,13:33,1008.00,1009.00,1008.00,1008.50,881,1148,2029.00
08/03/2004,13:34,1008.75,1008.75,1008.25,1008.50,114,286,400.00
08/03/2004,13:35,1008.50,1008.75,1008.25,1008.50,619,632,1251.00
08/03/2004,13:36,1008.50,1009.00,1008.25,1008.50,198,299,497.00
08/03/2004,13:37,1008.50,1008.75,1008.25,1008.50,122,105,227.00
08/03/2004,13:38,1008.50,1008.75,1007.50,1007.50,27,1691,1718.00
08/03/2004,13:39,1007.50,1008.25,1007.50,1007.75,972,684,1656.00
08/03/2004,13:40,1008.00,1008.25,1007.00,1007.25,1602,2788,4390.00
08/03/2004,13:41,1007.25,1007.50,1006.75,1007.00,1407,819,2226.00
08/03/2004,13:42,1007.00,1007.25,1006.50,1007.00,2540,2134,4674.00
08/03/2004,13:43,1007.00,1007.25,1006.75,1007.00,1456,334,1790.00
08/03/2004,13:44,1007.00,1007.00,1006.75,1007.00,250,1325,1575.00
08/03/2004,13:45,1007.00,1007.00,1006.50,1006.75,1116,934,2050.00
08/03/2004,13:46,1006.75,1007.00,1006.25,1007.00,727,1375,2102.00
08/03/2004,13:47,1007.00,1007.25,1006.75,1007.00,631,697,1328.00
08/03/2004,13:48,1007.00,1007.00,1006.25,1007.00,1025,760,1785.00
08/03/2004,13:49,1006.75,1007.00,1006.50,1006.75,458,747,1205.00
08/03/2004,13:50,1006.75,1007.25,1006.50,1007.25,2077,1779,3856.00
08/03/2004,13:51,1007.00,1007.25,1006.50,1007.00,1409,868,2277.00
08/03/2004,13:52,1007.25,1007.25,1006.50,1007.00,476,1378,1854.00
08/03/2004,13:53,1006.75,1007.75,1006.75,1007.50,3470,225,3695.00
08/03/2004,13:54,1007.50,1008.00,1007.50,1007.75,1288,563,1851.00
08/03/2004,13:55,1007.75,1008.00,1007.50,1007.75,384,366,750.00
08/03/2004,13:56,1007.50,1008.00,1007.25,1007.25,560,533,1093.00
08/03/2004,13:57,1007.25,1007.75,1007.25,1007.25,1261,853,2114.00
08/03/2004,13:58,1007.25,1007.50,1007.00,1007.00,283,1033,1316.00
08/03/2004,13:59,1007.25,1007.75,1007.25,1007.50,865,262,1127.00
08/03/2004,14:00,1007.50,1007.50,1007.25,1007.50,76,135,211.00
08/03/2004,14:01,1007.25,1007.75,1007.25,1007.75,904,248,1152.00
08/03/2004,14:02,1007.75,1008.25,1007.50,1008.25,1252,780,2032.00
08/03/2004,14:03,1008.25,1008.50,1008.00,1008.25,997,652,1649.00
08/03/2004,14:04,1008.50,1008.75,1008.25,1008.25,626,302,928.00
08/03/2004,14:05,1008.50,1008.75,1007.75,1008.00,241,3029,3270.00
08/03/2004,14:06,1007.75,1008.00,1007.50,1008.00,665,378,1043.00
08/03/2004,14:07,1007.75,1008.50,1007.75,1008.25,1030,302,1332.00
08/03/2004,14:08,1008.25,1008.25,1007.75,1008.25,392,105,497.00
08/03/2004,14:09,1008.00,1008.00,1007.50,1007.50,173,690,863.00
08/03/2004,14:10,1007.75,1008.00,1007.50,1007.75,765,292,1057.00
08/03/2004,14:11,1007.75,1007.75,1006.50,1006.50,567,2597,3164.00
08/03/2004,14:12,1006.50,1007.50,1006.25,1007.00,2003,1329,3332.00
08/03/2004,14:13,1007.00,1008.75,1007.00,1008.25,2293,1342,3635.00
08/03/2004,14:14,1008.50,1008.50,1008.00,1008.25,83,422,505.00
08/03/2004,14:15,1008.25,1008.50,1008.00,1008.25,896,368,1264.00
08/03/2004,14:16,1008.25,1008.25,1007.75,1007.75,398,363,761.00
08/03/2004,14:17,1007.75,1008.75,1007.50,1008.50,1148,1451,2599.00
08/03/2004,14:18,1008.25,1009.00,1008.25,1008.50,450,861,1311.00
08/03/2004,14:19,1008.50,1009.00,1008.25,1008.75,798,917,1715.00
08/03/2004,14:20,1008.75,1009.00,1007.75,1007.75,513,1616,2129.00
08/03/2004,14:21,1007.75,1007.75,1006.75,1007.00,570,2181,2751.00
08/03/2004,14:22,1006.75,1007.25,1006.00,1007.25,1319,2755,4074.00
08/03/2004,14:23,1007.25,1007.25,1006.75,1007.00,496,229,725.00
08/03/2004,14:24,1007.00,1007.50,1007.00,1007.25,403,378,781.00
08/03/2004,14:25,1007.00,1007.50,1006.75,1007.50,367,59,426.00
08/03/2004,14:26,1007.50,1008.00,1007.50,1007.50,465,378,843.00
08/03/2004,14:27,1007.25,1007.75,1006.75,1007.25,147,659,806.00
08/03/2004,14:28,1007.25,1007.25,1006.50,1006.75,849,854,1703.00
08/03/2004,14:29,1006.75,1007.50,1006.50,1007.25,1401,457,1858.00
08/03/2004,14:30,1007.25,1007.25,1006.75,1007.00,213,917,1130.00
08/03/2004,14:31,1007.25,1007.50,1007.00,1007.00,703,321,1024.00
08/03/2004,14:32,1007.00,1007.75,1007.00,1007.25,557,496,1053.00
08/03/2004,14:33,1007.25,1007.50,1007.25,1007.50,691,239,930.00
08/03/2004,14:34,1007.50,1007.50,1007.25,1007.50,51,146,197.00
08/03/2004,14:35,1007.25,1007.50,1007.25,1007.50,488,629,1117.00
08/03/2004,14:36,1007.25,1007.75,1007.25,1007.75,311,513,824.00
08/03/2004,14:37,1007.75,1008.25,1007.50,1008.25,1313,229,1542.00
08/03/2004,14:38,1008.25,1009.00,1008.00,1008.50,1342,160,1502.00
08/03/2004,14:39,1008.75,1008.75,1008.50,1008.50,389,447,836.00
08/03/2004,14:40,1008.75,1008.75,1008.00,1008.25,308,628,936.00
08/03/2004,14:41,1008.25,1008.75,1008.25,1008.50,597,97,694.00
08/03/2004,14:42,1008.50,1008.75,1008.25,1008.25,204,153,357.00
08/03/2004,14:43,1008.50,1008.75,1008.25,1008.50,360,254,614.00
08/03/2004,14:44,1008.25,1008.75,1008.25,1008.50,308,335,643.00
08/03/2004,14:45,1008.50,1009.00,1008.50,1008.75,662,532,1194.00
08/03/2004,14:46,1009.00,1009.00,1008.50,1008.50,279,245,524.00
08/03/2004,14:47,1008.75,1009.00,1008.50,1008.50,418,241,659.00
08/03/2004,14:48,1008.50,1008.75,1008.50,1008.50,27,339,366.00
08/03/2004,14:49,1008.50,1008.50,1008.00,1008.25,389,884,1273.00
08/03/2004,14:50,1008.00,1008.25,1007.50,1007.75,347,947,1294.00
08/03/2004,14:51,1007.75,1008.00,1007.00,1007.00,355,1210,1565.00
08/03/2004,14:52,1007.00,1007.25,1006.75,1006.75,561,1587,2148.00
08/03/2004,14:53,1006.75,1007.00,1006.00,1006.00,240,2524,2764.00
08/03/2004,14:54,1006.25,1007.00,1006.00,1006.50,1255,493,1748.00
08/03/2004,14:55,1006.75,1007.00,1006.50,1006.75,590,363,953.00
08/03/2004,14:56,1006.75,1007.00,1006.50,1006.75,361,698,1059.00
08/03/2004,14:57,1006.75,1007.00,1006.50,1007.00,1066,670,1736.00
08/03/2004,14:58,1007.00,1007.50,1006.75,1007.00,763,521,1284.00
08/03/2004,14:59,1007.00,1007.00,1006.75,1006.75,424,98,522.00
08/03/2004,15:00,1006.75,1007.00,1006.50,1006.50,713,1034,1747.00
08/03/2004,15:01,1006.75,1007.00,1006.00,1006.25,1723,2321,4044.00
08/03/2004,15:02,1006.25,1006.50,1005.75,1005.75,1711,1462,3173.00
08/03/2004,15:03,1006.00,1006.00,1005.50,1005.75,449,995,1444.00
08/03/2004,15:04,1005.50,1005.75,1005.25,1005.50,519,1460,1979.00
08/03/2004,15:05,1005.75,1006.00,1005.50,1005.75,836,234,1070.00
08/03/2004,15:06,1005.50,1005.75,1005.25,1005.50,1383,1728,3111.00
08/03/2004,15:07,1005.50,1005.75,1005.25,1005.25,919,174,1093.00
08/03/2004,15:08,1005.50,1005.75,1005.25,1005.50,568,307,875.00
08/03/2004,15:09,1005.75,1005.75,1005.25,1005.50,205,879,1084.00
08/03/2004,15:10,1005.50,1005.50,1005.00,1005.00,175,975,1150.00
08/03/2004,15:11,1005.25,1005.25,1005.00,1005.00,913,298,1211.00
08/03/2004,15:12,1005.25,1005.25,1004.75,1004.75,287,1321,1608.00
08/03/2004,15:13,1005.00,1005.00,1004.50,1004.50,344,562,906.00
08/03/2004,15:14,1004.50,1005.00,1004.50,1004.50,336,898,1234.00
08/03/2004,15:15,1004.75,1005.50,1004.50,1005.00,2981,959,3940.00
08/03/2004,15:16,1005.00,1005.25,1005.00,1005.00,26,10,36.00
08/03/2004,15:31,1005.50,1005.50,1005.00,1005.00,225,351,576.00
08/03/2004,15:32,1005.00,1005.25,1005.00,1005.25,47,4,51.00
08/03/2004,15:33,1005.50,1005.50,1005.25,1005.25,45,8,53.00
08/03/2004,15:34,1005.50,1005.75,1005.25,1005.50,145,119,264.00
08/03/2004,15:35,1005.75,1005.75,1005.25,1005.50,6,181,187.00
08/03/2004,15:36,1005.50,1005.50,1005.25,1005.25,12,20,32.00
08/03/2004,15:37,1005.25,1005.25,1005.25,1005.25,0,21,21.00
08/03/2004,15:38,1005.25,1005.25,1005.00,1005.00,0,131,131.00
08/03/2004,15:39,1005.25,1005.25,1005.25,1005.25,2,0,2.00
08/03/2004,15:40,1005.25,1005.25,1004.75,1004.75,1,367,368.00
08/03/2004,15:41,1004.75,1005.00,1004.75,1004.75,1,3,4.00
08/03/2004,15:42,1004.75,1004.75,1004.50,1004.50,0,49,49.00
08/03/2004,15:43,1004.50,1004.50,1004.25,1004.50,60,123,183.00
08/03/2004,15:44,1004.50,1004.50,1004.25,1004.50,54,2,56.00
08/03/2004,15:45,1004.50,1004.50,1004.50,1004.50,47,0,47.00
08/03/2004,15:46,1004.50,1004.50,1004.50,1004.50,11,0,11.00
08/03/2004,15:47,1004.50,1004.50,1004.50,1004.50,87,0,87.00
08/03/2004,15:48,1004.75,1004.75,1004.75,1004.75,1,0,1.00
08/03/2004,15:49,1004.75,1004.75,1004.75,1004.75,16,0,16.00
08/03/2004,15:50,1004.75,1004.75,1004.75,1004.75,1,0,1.00
08/03/2004,15:53,1004.50,1004.75,1004.50,1004.75,15,2,17.00
08/03/2004,15:54,1004.75,1005.00,1004.75,1005.00,53,0,53.00
08/03/2004,15:55,1004.50,1004.75,1004.50,1004.75,1,2,3.00
08/03/2004,15:56,1004.75,1004.75,1004.75,1004.75,9,0,9.00
08/03/2004,15:57,1004.75,1004.75,1004.50,1004.75,32,19,51.00
08/03/2004,15:58,1004.75,1004.75,1004.75,1004.75,2,0,2.00
08/03/2004,15:59,1004.75,1004.75,1004.75,1004.75,16,0,16.00
08/03/2004,16:00,1005.00,1005.00,1004.75,1004.75,5,177,182.00
08/03/2004,17:01,1004.25,1004.25,1004.25,1004.25,22,0,22.00
08/03/2004,17:03,1004.25,1004.25,1004.25,1004.25,9,0,9.00
08/03/2004,17:04,1004.50,1004.50,1004.50,1004.50,5,0,5.00
08/03/2004,17:05,1004.50,1004.50,1004.25,1004.50,6,1,7.00
08/03/2004,17:06,1004.50,1004.50,1004.50,1004.50,6,0,6.00
08/03/2004,17:07,1004.50,1004.50,1004.50,1004.50,17,0,17.00
08/03/2004,17:08,1004.25,1004.25,1004.25,1004.25,0,1,1.00
08/03/2004,17:10,1004.25,1004.50,1004.25,1004.50,27,1,28.00
08/03/2004,17:11,1004.25,1004.25,1004.25,1004.25,0,2,2.00
08/03/2004,17:12,1004.25,1004.25,1004.00,1004.00,0,108,108.00
08/03/2004,17:13,1004.25,1004.50,1004.00,1004.25,2,88,90.00
08/03/2004,17:14,1004.25,1004.25,1004.25,1004.25,0,15,15.00
08/03/2004,17:15,1004.25,1004.50,1004.25,1004.50,6,4,10.00
08/03/2004,17:16,1004.25,1004.25,1004.25,1004.25,0,16,16.00
08/03/2004,17:17,1004.25,1004.25,1004.25,1004.25,0,1,1.00
08/03/2004,17:18,1004.25,1004.25,1004.25,1004.25,0,48,48.00
08/03/2004,17:19,1004.25,1004.25,1004.25,1004.25,0,7,7.00
08/03/2004,17:20,1004.00,1004.00,1004.00,1004.00,0,2,2.00
08/03/2004,17:22,1004.00,1004.00,1004.00,1004.00,0,1,1.00
08/03/2004,17:23,1004.25,1004.25,1004.25,1004.25,48,0,48.00
08/03/2004,17:26,1004.50,1004.50,1004.50,1004.50,5,0,5.00
08/03/2004,17:27,1004.50,1004.50,1004.50,1004.50,9,0,9.00
08/03/2004,17:31,1004.50,1004.50,1004.50,1004.50,12,0,12.00
08/03/2004,17:32,1004.50,1004.50,1004.50,1004.50,1,0,1.00
08/03/2004,17:33,1004.75,1004.75,1004.75,1004.75,3,0,3.00
08/03/2004,17:34,1004.75,1004.75,1004.75,1004.75,1,0,1.00
08/03/2004,17:37,1004.50,1004.50,1004.50,1004.50,0,1,1.00
08/03/2004,17:38,1004.75,1004.75,1004.75,1004.75,7,0,7.00
08/03/2004,17:39,1004.75,1004.75,1004.75,1004.75,4,0,4.00
08/03/2004,17:40,1004.75,1004.75,1004.75,1004.75,2,0,2.00
08/03/2004,17:42,1004.75,1004.75,1004.75,1004.75,6,0,6.00
08/03/2004,17:43,1004.75,1004.75,1004.75,1004.75,13,0,13.00
08/03/2004,17:44,1004.75,1004.75,1004.75,1004.75,11,0,11.00
08/03/2004,17:45,1004.75,1004.75,1004.75,1004.75,1,0,1.00
08/03/2004,17:47,1004.75,1004.75,1004.75,1004.75,2,0,2.00
08/03/2004,17:48,1004.75,1004.75,1004.75,1004.75,5,0,5.00
08/03/2004,17:49,1004.75,1004.75,1004.75,1004.75,18,0,18.00
08/03/2004,17:50,1004.75,1004.75,1004.50,1004.75,8,1,9.00
08/03/2004,17:51,1004.75,1004.75,1004.75,1004.75,4,0,4.00
08/03/2004,17:52,1004.75,1004.75,1004.75,1004.75,11,0,11.00
08/03/2004,17:53,1005.00,1005.00,1005.00,1005.00,2,0,2.00
08/03/2004,17:54,1005.00,1005.00,1004.75,1004.75,1,8,9.00
08/03/2004,17:55,1004.75,1004.75,1004.75,1004.75,0,4,4.00
08/03/2004,17:58,1004.75,1004.75,1004.75,1004.75,0,1,1.00
08/03/2004,17:59,1004.75,1004.75,1004.75,1004.75,0,5,5.00
08/03/2004,18:00,1004.75,1004.75,1004.50,1004.50,0,3,3.00
08/03/2004,18:03,1004.50,1004.50,1004.50,1004.50,0,5,5.00
08/03/2004,18:08,1004.75,1004.75,1004.75,1004.75,1,0,1.00
08/03/2004,18:14,1004.50,1004.50,1004.50,1004.50,0,14,14.00
08/03/2004,18:15,1004.50,1004.50,1004.50,1004.50,0,1,1.00
08/03/2004,18:16,1004.50,1004.50,1004.50,1004.50,0,55,55.00
08/03/2004,18:17,1004.75,1004.75,1004.50,1004.50,2,2,4.00
08/03/2004,18:19,1004.50,1004.50,1004.50,1004.50,0,1,1.00
08/03/2004,18:23,1004.75,1004.75,1004.75,1004.75,2,0,2.00
08/03/2004,18:25,1004.50,1004.50,1004.50,1004.50,0,1,1.00
08/03/2004,18:26,1004.50,1004.50,1004.50,1004.50,0,1,1.00
08/03/2004,18:28,1004.50,1004.50,1004.50,1004.50,0,5,5.00
08/03/2004,18:29,1004.50,1004.50,1004.50,1004.50,0,3,3.00
08/03/2004,18:30,1004.50,1004.50,1004.50,1004.50,0,1,1.00
08/03/2004,18:32,1004.25,1004.25,1004.25,1004.25,0,5,5.00
08/03/2004,18:33,1004.25,1004.25,1004.25,1004.25,0,1,1.00
08/03/2004,18:35,1004.25,1004.25,1004.25,1004.25,0,27,27.00
08/03/2004,18:36,1004.25,1004.50,1004.25,1004.50,9,6,15.00
08/03/2004,18:38,1004.25,1004.25,1004.25,1004.25,0,27,27.00
08/03/2004,18:39,1004.25,1004.25,1004.25,1004.25,0,3,3.00
08/03/2004,18:40,1004.25,1004.25,1004.25,1004.25,0,6,6.00
08/03/2004,18:41,1004.25,1004.50,1004.25,1004.50,3,1,4.00
08/03/2004,18:45,1004.50,1004.50,1004.50,1004.50,2,0,2.00
08/03/2004,18:46,1004.50,1004.50,1004.50,1004.50,3,0,3.00
08/03/2004,18:48,1004.50,1004.50,1004.50,1004.50,1,0,1.00
08/03/2004,18:49,1004.50,1004.50,1004.50,1004.50,2,0,2.00
08/03/2004,18:50,1004.25,1004.25,1004.25,1004.25,0,2,2.00
08/03/2004,18:53,1004.25,1004.25,1004.25,1004.25,0,43,43.00
08/03/2004,18:57,1004.50,1004.50,1004.25,1004.50,5,5,10.00
08/03/2004,19:00,1004.25,1004.25,1004.25,1004.25,0,1,1.00
08/03/2004,19:02,1004.50,1004.50,1004.50,1004.50,61,0,61.00
08/03/2004,19:03,1004.75,1004.75,1004.75,1004.75,1,0,1.00
08/03/2004,19:04,1004.50,1004.50,1004.50,1004.50,0,2,2.00
08/03/2004,19:06,1004.50,1004.50,1004.50,1004.50,0,1,1.00
08/03/2004,19:07,1004.75,1004.75,1004.75,1004.75,1,0,1.00
08/03/2004,19:08,1004.50,1004.75,1004.50,1004.75,19,1,20.00
08/03/2004,19:09,1004.75,1004.75,1004.75,1004.75,1,0,1.00
08/03/2004,19:12,1004.75,1004.75,1004.75,1004.75,1,0,1.00
08/03/2004,19:15,1005.00,1005.00,1005.00,1005.00,1,0,1.00
08/03/2004,19:17,1004.75,1004.75,1004.75,1004.75,0,1,1.00
08/03/2004,19:21,1004.75,1004.75,1004.75,1004.75,0,29,29.00
08/03/2004,19:22,1004.75,1004.75,1004.75,1004.75,0,2,2.00
08/03/2004,19:23,1004.75,1004.75,1004.75,1004.75,0,13,13.00
08/03/2004,19:24,1004.75,1004.75,1004.75,1004.75,0,4,4.00
08/03/2004,19:25,1005.00,1005.00,1005.00,1005.00,1,0,1.00
08/03/2004,19:26,1005.00,1005.00,1005.00,1005.00,1,0,1.00
08/03/2004,19:27,1004.75,1004.75,1004.75,1004.75,0,19,19.00
08/03/2004,19:29,1004.75,1004.75,1004.75,1004.75,0,1,1.00
08/03/2004,19:30,1005.00,1005.00,1005.00,1005.00,2,0,2.00
08/03/2004,19:32,1004.75,1004.75,1004.75,1004.75,0,24,24.00
08/03/2004,19:33,1004.75,1004.75,1004.75,1004.75,0,117,117.00
08/03/2004,19:36,1004.75,1004.75,1004.75,1004.75,0,1,1.00
08/03/2004,19:38,1004.75,1004.75,1004.75,1004.75,0,1,1.00
08/03/2004,19:39,1004.75,1004.75,1004.75,1004.75,0,13,13.00
08/03/2004,19:40,1004.75,1004.75,1004.75,1004.75,0,1,1.00
08/03/2004,19:41,1004.75,1004.75,1004.75,1004.75,0,6,6.00
08/03/2004,19:43,1004.75,1004.75,1004.75,1004.75,0,1,1.00
08/03/2004,19:44,1004.75,1004.75,1004.75,1004.75,0,1,1.00
08/03/2004,19:45,1004.75,1004.75,1004.75,1004.75,0,4,4.00
08/03/2004,19:50,1004.75,1004.75,1004.75,1004.75,0,1,1.00
08/03/2004,19:51,1004.75,1005.00,1004.75,1005.00,5,1,6.00
08/03/2004,19:53,1005.00,1005.00,1005.00,1005.00,2,0,2.00
08/03/2004,19:54,1004.75,1004.75,1004.75,1004.75,0,5,5.00
08/03/2004,19:58,1004.75,1004.75,1004.75,1004.75,0,5,5.00
08/03/2004,20:01,1004.75,1004.75,1004.75,1004.75,0,499,499.00
08/03/2004,20:02,1004.75,1004.75,1004.50,1004.50,0,70,70.00
08/03/2004,20:03,1004.75,1004.75,1004.75,1004.75,1,0,1.00
08/03/2004,20:04,1004.50,1004.50,1004.50,1004.50,0,1,1.00
08/03/2004,20:05,1004.50,1004.50,1004.50,1004.50,0,3,3.00
08/03/2004,20:07,1004.75,1004.75,1004.75,1004.75,2,0,2.00
08/03/2004,20:09,1004.50,1004.50,1004.50,1004.50,0,1,1.00
08/03/2004,20:14,1004.50,1004.50,1004.50,1004.50,0,1,1.00
08/03/2004,20:15,1004.50,1004.50,1004.00,1004.00,0,91,91.00
08/03/2004,20:16,1004.25,1004.25,1004.25,1004.25,14,0,14.00
08/03/2004,20:17,1004.25,1004.25,1004.25,1004.25,9,0,9.00
08/03/2004,20:18,1004.25,1004.25,1004.25,1004.25,9,0,9.00
08/03/2004,20:19,1004.25,1004.25,1003.75,1004.00,11,114,125.00
08/03/2004,20:20,1004.00,1004.00,1003.75,1003.75,0,25,25.00
08/03/2004,20:21,1003.75,1003.75,1003.50,1003.75,11,75,86.00
08/03/2004,20:22,1003.75,1004.00,1003.50,1003.75,64,15,79.00
08/03/2004,20:23,1003.75,1003.75,1003.75,1003.75,0,12,12.00
08/03/2004,20:27,1003.75,1003.75,1003.50,1003.50,0,13,13.00
08/03/2004,20:28,1003.75,1003.75,1003.75,1003.75,4,0,4.00
08/03/2004,20:29,1003.75,1003.75,1003.75,1003.75,5,0,5.00
08/03/2004,20:31,1003.75,1003.75,1003.75,1003.75,8,0,8.00
08/03/2004,20:39,1003.75,1003.75,1003.75,1003.75,1,0,1.00
08/03/2004,20:40,1003.75,1003.75,1003.75,1003.75,1,0,1.00
08/03/2004,20:41,1003.75,1003.75,1003.75,1003.75,1,0,1.00
08/03/2004,20:43,1003.75,1003.75,1003.75,1003.75,1,0,1.00
08/03/2004,20:46,1004.00,1004.00,1004.00,1004.00,6,0,6.00
08/03/2004,20:48,1004.00,1004.00,1004.00,1004.00,3,0,3.00
08/03/2004,20:50,1003.75,1003.75,1003.50,1003.50,0,55,55.00
08/03/2004,20:51,1003.75,1003.75,1003.75,1003.75,7,0,7.00
08/03/2004,20:52,1003.50,1003.50,997.00,1002.25,457,1054,1511.00
08/03/2004,20:53,1002.25,1002.25,1000.50,1000.75,43,136,179.00
08/03/2004,20:54,1001.00,1001.50,1001.00,1001.25,17,7,24.00
08/03/2004,20:55,1001.25,1001.50,1001.00,1001.50,6,10,16.00
08/03/2004,20:56,1001.25,1001.25,1001.00,1001.25,2,6,8.00
08/03/2004,20:57,1001.25,1001.50,1001.25,1001.50,41,0,41.00
08/03/2004,20:58,1001.75,1002.25,1001.75,1002.00,45,12,57.00
08/03/2004,20:59,1002.00,1002.25,1001.75,1002.25,48,8,56.00
08/03/2004,21:00,1002.25,1002.25,1002.00,1002.00,6,3,9.00
08/03/2004,21:01,1002.00,1002.00,1002.00,1002.00,0,6,6.00
08/03/2004,21:02,1002.00,1002.00,1002.00,1002.00,0,21,21.00
08/03/2004,21:03,1002.00,1002.00,1001.75,1001.75,0,4,4.00
08/03/2004,21:04,1001.75,1002.25,1001.75,1002.25,22,10,32.00
08/03/2004,21:05,1002.00,1002.00,1002.00,1002.00,0,29,29.00
08/03/2004,21:06,1002.00,1002.00,1001.75,1001.75,0,33,33.00
08/03/2004,21:07,1001.75,1001.75,1001.50,1001.75,23,15,38.00
08/03/2004,21:08,1001.75,1002.00,1001.50,1002.00,30,10,40.00
08/03/2004,21:09,1001.75,1001.75,1001.75,1001.75,0,29,29.00
08/03/2004,21:10,1001.75,1001.75,1001.75,1001.75,0,20,20.00
08/03/2004,21:11,1001.50,1001.75,1001.50,1001.75,11,31,42.00
08/03/2004,21:12,1001.50,1001.75,1001.50,1001.75,3,11,14.00
08/03/2004,21:13,1001.75,1001.75,1001.25,1001.75,49,50,99.00
08/03/2004,21:14,1001.75,1001.75,1001.75,1001.75,4,0,4.00
08/03/2004,21:15,1001.75,1001.75,1001.75,1001.75,1,0,1.00
08/03/2004,21:16,1001.75,1001.75,1001.50,1001.50,52,3,55.00
08/03/2004,21:17,1001.50,1001.50,1001.50,1001.50,0,1,1.00
08/03/2004,21:18,1001.50,1001.50,1001.50,1001.50,0,3,3.00
08/03/2004,21:19,1001.50,1001.75,1001.50,1001.50,10,19,29.00
08/03/2004,21:20,1001.50,1001.75,1001.25,1001.25,5,6,11.00
08/03/2004,21:21,1001.50,1001.50,1001.25,1001.50,6,25,31.00
08/03/2004,21:22,1001.75,1001.75,1001.25,1001.25,5,24,29.00
08/03/2004,21:23,1001.50,1001.50,1001.25,1001.25,3,2,5.00
08/03/2004,21:24,1001.25,1001.50,1001.25,1001.50,1,1,2.00
08/03/2004,21:25,1001.50,1001.50,1001.50,1001.50,40,0,40.00
08/03/2004,21:26,1001.50,1001.50,1001.25,1001.25,3,13,16.00
08/03/2004,21:27,1001.00,1001.00,1001.00,1001.00,0,14,14.00
08/03/2004,21:28,1001.00,1001.00,1001.00,1001.00,0,12,12.00
08/03/2004,21:29,1001.00,1001.25,1001.00,1001.25,3,4,7.00
08/03/2004,21:30,1001.25,1001.25,1001.25,1001.25,1,0,1.00
08/03/2004,21:31,1001.00,1001.25,1001.00,1001.25,4,2,6.00
08/03/2004,21:32,1001.25,1001.25,1000.75,1000.75,3,33,36.00
08/03/2004,21:33,1001.00,1001.00,1001.00,1001.00,9,0,9.00
08/03/2004,21:34,1001.00,1001.00,1001.00,1001.00,1,0,1.00
08/03/2004,21:35,1001.00,1001.00,1001.00,1001.00,2,0,2.00
08/03/2004,21:36,1001.00,1001.00,1000.75,1000.75,2,1,3.00
08/03/2004,21:37,1001.00,1001.00,1001.00,1001.00,36,0,36.00
08/03/2004,21:38,1001.00,1001.25,1001.00,1001.25,26,0,26.00
08/03/2004,21:39,1001.25,1001.25,1001.25,1001.25,2,0,2.00
08/03/2004,21:40,1001.50,1001.50,1001.25,1001.50,2,1,3.00
08/03/2004,21:42,1001.50,1001.50,1001.50,1001.50,20,0,20.00
08/03/2004,21:43,1001.50,1001.75,1001.50,1001.50,104,19,123.00
08/03/2004,21:44,1001.75,1001.75,1001.75,1001.75,41,0,41.00
08/03/2004,21:45,1001.75,1001.75,1001.75,1001.75,56,0,56.00
08/03/2004,21:46,1001.75,1002.00,1001.75,1001.75,7,1,8.00
08/03/2004,21:47,1002.00,1002.00,1001.75,1001.75,2,42,44.00
08/03/2004,21:48,1001.75,1001.75,1001.75,1001.75,0,15,15.00
08/03/2004,21:49,1002.00,1002.00,1002.00,1002.00,8,0,8.00
08/03/2004,21:51,1001.75,1001.75,1001.75,1001.75,0,1,1.00
08/03/2004,21:52,1001.75,1001.75,1001.75,1001.75,0,1,1.00
08/03/2004,21:53,1001.75,1002.00,1001.75,1002.00,33,1,34.00
08/03/2004,21:54,1001.75,1001.75,1001.75,1001.75,0,1,1.00
08/03/2004,21:55,1001.75,1001.75,1001.75,1001.75,0,21,21.00
08/03/2004,21:56,1001.75,1001.75,1001.75,1001.75,0,6,6.00
08/03/2004,21:57,1001.75,1001.75,1001.75,1001.75,0,1,1.00
08/03/2004,21:59,1001.75,1001.75,1001.75,1001.75,0,1,1.00
08/03/2004,22:00,1001.75,1001.75,1001.75,1001.75,0,1,1.00
08/03/2004,22:01,1002.00,1002.00,1002.00,1002.00,5,0,5.00
08/03/2004,22:02,1002.00,1002.00,1002.00,1002.00,1,0,1.00
08/03/2004,22:04,1002.00,1002.00,1002.00,1002.00,2,0,2.00
08/03/2004,22:05,1001.75,1002.00,1001.75,1002.00,1,26,27.00
08/03/2004,22:06,1002.00,1002.00,1002.00,1002.00,11,0,11.00
08/03/2004,22:07,1002.00,1002.00,1002.00,1002.00,1,0,1.00
08/03/2004,22:08,1001.75,1002.00,1001.75,1001.75,1,3,4.00
08/03/2004,22:09,1002.00,1002.00,1001.75,1001.75,6,7,13.00
08/03/2004,22:10,1001.75,1001.75,1001.50,1001.50,5,64,69.00
08/03/2004,22:11,1001.50,1001.50,1001.50,1001.50,0,47,47.00
08/03/2004,22:12,1001.50,1001.75,1001.50,1001.50,3,11,14.00
08/03/2004,22:13,1001.50,1001.50,1001.50,1001.50,0,1,1.00
08/03/2004,22:15,1001.50,1001.50,1000.75,1000.75,0,177,177.00
08/03/2004,22:16,1001.00,1001.00,1001.00,1001.00,32,0,32.00
08/03/2004,22:17,1001.00,1001.00,1000.75,1001.00,8,2,10.00
08/03/2004,22:18,1000.75,1001.00,1000.75,1000.75,2,9,11.00
08/03/2004,22:19,1001.00,1001.00,1001.00,1001.00,6,0,6.00
08/03/2004,22:20,1001.00,1001.00,1000.75,1001.00,19,4,23.00
08/03/2004,22:21,1001.25,1001.25,1000.75,1000.75,9,57,66.00
08/03/2004,22:22,1001.00,1001.00,1001.00,1001.00,5,0,5.00
08/03/2004,22:24,1001.25,1001.25,1001.25,1001.25,17,0,17.00
08/03/2004,22:25,1001.25,1001.25,1001.00,1001.00,5,8,13.00
08/03/2004,22:26,1001.25,1001.25,1001.25,1001.25,15,0,15.00
08/03/2004,22:27,1001.50,1001.50,1001.50,1001.50,2,0,2.00
08/03/2004,22:28,1001.25,1001.25,1001.25,1001.25,0,1,1.00
08/03/2004,22:30,1001.25,1001.25,1001.25,1001.25,0,32,32.00
08/03/2004,22:31,1001.25,1001.25,1001.00,1001.00,0,10,10.00
08/03/2004,22:32,1001.25,1001.25,1001.25,1001.25,1,0,1.00
08/03/2004,22:33,1001.00,1001.00,1001.00,1001.00,0,1,1.00
08/03/2004,22:34,1001.25,1001.25,1001.00,1001.00,2,4,6.00
08/03/2004,22:35,1001.00,1001.00,1000.75,1000.75,1,4,5.00
08/03/2004,22:36,1001.00,1001.00,1000.75,1001.00,2,1,3.00
08/03/2004,22:37,1001.00,1001.00,1001.00,1001.00,8,0,8.00
08/03/2004,22:38,1000.75,1000.75,1000.75,1000.75,0,1,1.00
08/03/2004,22:39,1001.00,1001.00,1000.75,1000.75,2,2,4.00
08/03/2004,22:42,1000.75,1000.75,1000.75,1000.75,0,2,2.00
08/03/2004,22:45,1000.75,1001.00,1000.75,1001.00,18,2,20.00
08/03/2004,22:46,1001.00,1001.00,1001.00,1001.00,13,0,13.00
08/03/2004,22:47,1001.00,1001.00,1001.00,1001.00,1,0,1.00
08/03/2004,22:48,1001.00,1001.00,1001.00,1001.00,1,0,1.00
08/03/2004,22:49,1001.00,1001.25,1001.00,1001.00,5,3,8.00
08/03/2004,22:52,1001.00,1001.00,1001.00,1001.00,0,7,7.00
08/03/2004,22:53,1001.00,1001.00,1001.00,1001.00,0,13,13.00
08/03/2004,22:54,1001.00,1001.00,1001.00,1001.00,0,3,3.00
08/03/2004,22:55,1001.00,1001.00,1000.75,1000.75,0,4,4.00
08/03/2004,22:56,1001.00,1001.00,1000.75,1000.75,5,2,7.00
08/03/2004,23:01,1001.00,1001.00,1001.00,1001.00,14,0,14.00
08/03/2004,23:02,1001.00,1001.00,1000.75,1000.75,6,1,7.00
08/03/2004,23:04,1001.00,1001.00,1001.00,1001.00,2,0,2.00
08/03/2004,23:06,1001.00,1001.00,1001.00,1001.00,1,0,1.00
08/03/2004,23:07,1001.00,1001.00,1001.00,1001.00,1,0,1.00
08/03/2004,23:11,1001.00,1001.00,1001.00,1001.00,9,0,9.00
08/03/2004,23:12,1001.00,1001.00,1001.00,1001.00,4,0,4.00
08/03/2004,23:13,1000.75,1000.75,1000.75,1000.75,0,1,1.00
08/03/2004,23:16,1000.75,1000.75,1000.75,1000.75,0,6,6.00
08/03/2004,23:18,1001.00,1001.00,1001.00,1001.00,1,0,1.00
08/03/2004,23:19,1001.00,1001.00,1001.00,1001.00,1,0,1.00
08/03/2004,23:20,1001.00,1001.00,1001.00,1001.00,2,0,2.00
08/03/2004,23:21,1000.75,1001.00,1000.75,1001.00,12,2,14.00
08/03/2004,23:23,1001.00,1001.00,1001.00,1001.00,3,0,3.00
08/03/2004,23:24,1001.00,1001.00,1000.75,1000.75,20,1,21.00
08/03/2004,23:25,1000.75,1000.75,1000.75,1000.75,0,1,1.00
08/03/2004,23:27,1001.00,1001.00,1001.00,1001.00,2,0,2.00
08/03/2004,23:29,1001.00,1001.00,1001.00,1001.00,1,0,1.00
08/03/2004,23:31,1001.25,1001.25,1001.25,1001.25,1,0,1.00
08/03/2004,23:32,1001.25,1001.25,1001.25,1001.25,6,0,6.00
08/03/2004,23:33,1001.25,1001.25,1001.25,1001.25,1,0,1.00
08/03/2004,23:39,1001.25,1001.25,1001.25,1001.25,1,0,1.00
08/03/2004,23:40,1001.25,1001.25,1001.25,1001.25,24,0,24.00
08/03/2004,23:41,1001.25,1001.25,1001.25,1001.25,1,0,1.00
08/03/2004,23:42,1001.50,1001.50,1001.50,1001.50,5,0,5.00
08/03/2004,23:43,1001.50,1001.50,1001.50,1001.50,17,0,17.00
08/03/2004,23:44,1001.50,1001.50,1001.50,1001.50,1,0,1.00
08/03/2004,23:48,1001.75,1001.75,1001.75,1001.75,1,0,1.00
08/03/2004,23:50,1001.50,1001.50,1001.00,1001.50,8,50,58.00
08/03/2004,23:52,1001.50,1001.50,1001.50,1001.50,10,0,10.00
08/03/2004,23:53,1001.50,1001.50,1001.50,1001.50,12,0,12.00
08/03/2004,23:54,1001.50,1001.50,1001.50,1001.50,1,0,1.00
08/03/2004,23:56,1001.50,1001.50,1001.50,1001.50,2,0,2.00
08/03/2004,23:58,1001.50,1001.50,1001.50,1001.50,1,0,1.00
08/04/2004,00:00,1001.50,1001.50,1001.50,1001.50,1,0,1.00
08/04/2004,00:03,1001.50,1001.50,1001.50,1001.50,1,0,1.00
08/04/2004,00:05,1001.50,1001.50,1001.50,1001.50,1,0,1.00
08/04/2004,00:06,1001.75,1001.75,1001.75,1001.75,5,0,5.00
08/04/2004,00:07,1001.75,1001.75,1001.75,1001.75,2,0,2.00
08/04/2004,00:08,1001.75,1001.75,1001.75,1001.75,2,0,2.00
08/04/2004,00:09,1001.75,1001.75,1001.75,1001.75,1,0,1.00
08/04/2004,00:12,1001.75,1001.75,1001.75,1001.75,1,0,1.00
08/04/2004,00:15,1001.50,1001.75,1001.50,1001.75,2,1,3.00
08/04/2004,00:16,1001.75,1001.75,1001.75,1001.75,6,0,6.00
08/04/2004,00:17,1001.75,1001.75,1001.75,1001.75,1,0,1.00
08/04/2004,00:18,1001.75,1001.75,1001.75,1001.75,22,0,22.00
08/04/2004,00:22,1001.75,1001.75,1001.75,1001.75,2,0,2.00
08/04/2004,00:25,1001.50,1001.50,1001.50,1001.50,0,1,1.00
08/04/2004,00:26,1001.50,1001.50,1001.50,1001.50,0,7,7.00
08/04/2004,00:27,1001.50,1001.50,1001.50,1001.50,0,30,30.00
08/04/2004,00:31,1001.50,1001.50,1001.50,1001.50,0,4,4.00
08/04/2004,00:33,1001.50,1001.75,1001.50,1001.75,1,1,2.00
08/04/2004,00:34,1001.75,1002.00,1001.75,1002.00,31,0,31.00
08/04/2004,00:35,1002.00,1002.00,1002.00,1002.00,46,0,46.00
08/04/2004,00:36,1002.00,1002.00,1002.00,1002.00,20,0,20.00
08/04/2004,00:38,1002.25,1002.25,1002.25,1002.25,3,0,3.00
08/04/2004,00:39,1002.00,1002.00,1002.00,1002.00,0,16,16.00
08/04/2004,00:40,1002.00,1002.00,1002.00,1002.00,0,5,5.00
08/04/2004,00:43,1002.00,1002.00,1002.00,1002.00,0,1,1.00
08/04/2004,00:44,1002.25,1002.25,1002.25,1002.25,21,0,21.00
08/04/2004,00:45,1002.25,1002.25,1002.00,1002.00,158,5,163.00
08/04/2004,00:46,1002.25,1002.25,1002.25,1002.25,20,0,20.00
08/04/2004,00:47,1002.25,1002.25,1002.25,1002.25,6,0,6.00
08/04/2004,00:48,1002.25,1002.25,1002.25,1002.25,102,0,102.00
08/04/2004,00:49,1002.25,1002.25,1002.00,1002.00,1,15,16.00
08/04/2004,00:51,1002.00,1002.00,1002.00,1002.00,0,1,1.00
08/04/2004,00:52,1002.25,1002.25,1002.25,1002.25,1,0,1.00
08/04/2004,00:54,1002.25,1002.25,1002.25,1002.25,2,0,2.00
08/04/2004,00:56,1002.00,1002.00,1002.00,1002.00,0,10,10.00
08/04/2004,00:57,1002.00,1002.00,1002.00,1002.00,0,1,1.00
08/04/2004,01:00,1002.25,1002.25,1002.25,1002.25,52,0,52.00
08/04/2004,01:01,1002.25,1002.25,1002.25,1002.25,1,0,1.00
08/04/2004,01:02,1002.00,1002.00,1002.00,1002.00,0,2,2.00
08/04/2004,01:03,1002.25,1002.25,1002.25,1002.25,3,0,3.00
08/04/2004,01:06,1002.00,1002.25,1002.00,1002.25,5,1,6.00
08/04/2004,01:07,1002.25,1002.25,1002.25,1002.25,54,0,54.00
08/04/2004,01:08,1002.25,1002.50,1002.25,1002.50,196,0,196.00
08/04/2004,01:09,1002.75,1002.75,1002.50,1002.75,404,3,407.00
08/04/2004,01:10,1002.75,1002.75,1002.75,1002.75,1,0,1.00
08/04/2004,01:11,1002.75,1002.75,1002.75,1002.75,22,0,22.00
08/04/2004,01:12,1002.75,1002.75,1002.75,1002.75,2,0,2.00
08/04/2004,01:13,1002.75,1002.75,1002.50,1002.75,37,1,38.00
08/04/2004,01:14,1002.75,1002.75,1002.75,1002.75,40,0,40.00
08/04/2004,01:15,1002.75,1003.00,1002.75,1003.00,71,0,71.00
08/04/2004,01:16,1003.00,1003.00,1003.00,1003.00,15,0,15.00
08/04/2004,01:17,1002.75,1003.00,1002.75,1002.75,1,18,19.00
08/04/2004,01:19,1002.75,1002.75,1002.75,1002.75,0,2,2.00
08/04/2004,01:20,1002.75,1002.75,1002.50,1002.50,0,11,11.00
08/04/2004,01:21,1002.75,1002.75,1002.75,1002.75,2,0,2.00
08/04/2004,01:22,1002.75,1003.00,1002.75,1003.00,3,0,3.00
08/04/2004,01:24,1002.75,1002.75,1002.75,1002.75,0,33,33.00
08/04/2004,01:25,1003.00,1003.00,1003.00,1003.00,1,0,1.00
08/04/2004,01:26,1003.00,1003.00,1003.00,1003.00,4,0,4.00
08/04/2004,01:27,1003.00,1003.00,1003.00,1003.00,8,0,8.00
08/04/2004,01:29,1003.00,1003.00,1003.00,1003.00,10,0,10.00
08/04/2004,01:30,1003.00,1003.00,1003.00,1003.00,1,0,1.00
08/04/2004,01:31,1002.75,1003.00,1002.75,1002.75,4,37,41.00
08/04/2004,01:32,1002.50,1002.75,1002.50,1002.50,4,74,78.00
08/04/2004,01:33,1002.50,1002.75,1002.50,1002.75,6,75,81.00
08/04/2004,01:34,1002.75,1002.75,1002.75,1002.75,12,0,12.00
08/04/2004,01:35,1003.00,1003.00,1003.00,1003.00,2,0,2.00
08/04/2004,01:36,1002.75,1002.75,1002.75,1002.75,0,61,61.00
08/04/2004,01:37,1002.75,1003.00,1002.75,1002.75,2,4,6.00
08/04/2004,01:38,1003.00,1003.00,1002.75,1002.75,4,1,5.00
08/04/2004,01:39,1003.00,1003.00,1003.00,1003.00,2,0,2.00
08/04/2004,01:40,1002.75,1002.75,1002.75,1002.75,0,2,2.00
08/04/2004,01:41,1002.75,1002.75,1002.75,1002.75,0,10,10.00
08/04/2004,01:42,1002.75,1002.75,1002.75,1002.75,0,16,16.00
08/04/2004,01:43,1002.50,1002.75,1002.50,1002.75,2,16,18.00
08/04/2004,01:44,1002.50,1002.50,1002.50,1002.50,0,2,2.00
08/04/2004,01:45,1002.75,1003.00,1002.75,1003.00,52,0,52.00
08/04/2004,01:46,1003.00,1003.00,1003.00,1003.00,7,0,7.00
08/04/2004,01:48,1003.00,1003.25,1002.75,1003.00,176,83,259.00
08/04/2004,01:49,1003.00,1003.00,1003.00,1003.00,32,0,32.00
08/04/2004,01:50,1003.00,1003.00,1003.00,1003.00,11,0,11.00
08/04/2004,01:51,1002.75,1003.00,1002.75,1003.00,1,21,22.00
08/04/2004,01:53,1002.75,1002.75,1002.75,1002.75,0,1,1.00
08/04/2004,01:54,1003.00,1003.00,1003.00,1003.00,1,0,1.00
08/04/2004,01:55,1003.00,1003.00,1003.00,1003.00,28,0,28.00
08/04/2004,01:56,1003.00,1003.00,1003.00,1003.00,7,0,7.00
08/04/2004,01:57,1003.00,1003.00,1003.00,1003.00,7,0,7.00
08/04/2004,01:58,1003.00,1003.25,1003.00,1003.00,8,6,14.00
08/04/2004,01:59,1003.25,1003.25,1003.25,1003.25,300,0,300.00
08/04/2004,02:00,1003.25,1003.25,1003.00,1003.00,1,53,54.00
08/04/2004,02:01,1003.00,1003.25,1003.00,1003.25,65,5,70.00
08/04/2004,02:02,1003.25,1003.25,1003.00,1003.25,57,2,59.00
08/04/2004,02:03,1003.00,1003.25,1003.00,1003.25,25,111,136.00
08/04/2004,02:04,1003.00,1003.00,1003.00,1003.00,0,125,125.00
08/04/2004,02:05,1003.00,1003.00,1003.00,1003.00,0,72,72.00
08/04/2004,02:06,1003.00,1003.00,1002.75,1003.00,45,16,61.00
08/04/2004,02:07,1003.00,1003.00,1003.00,1003.00,6,0,6.00
08/04/2004,02:08,1003.00,1003.25,1003.00,1003.25,30,0,30.00
08/04/2004,02:09,1003.25,1003.25,1003.00,1003.00,7,11,18.00
08/04/2004,02:10,1003.00,1003.00,1003.00,1003.00,0,2,2.00
08/04/2004,02:11,1003.25,1003.25,1003.00,1003.25,21,20,41.00
08/04/2004,02:12,1003.00,1003.25,1003.00,1003.25,84,25,109.00
08/04/2004,02:13,1003.25,1003.25,1003.25,1003.25,36,0,36.00
08/04/2004,02:14,1003.25,1003.25,1003.25,1003.25,71,0,71.00
08/04/2004,02:15,1003.25,1003.25,1003.25,1003.25,10,0,10.00
08/04/2004,02:16,1003.25,1003.50,1003.25,1003.50,21,0,21.00
08/04/2004,02:17,1003.25,1003.25,1003.25,1003.25,0,10,10.00
08/04/2004,02:18,1003.00,1003.25,1003.00,1003.25,14,18,32.00
08/04/2004,02:19,1003.25,1003.25,1003.25,1003.25,8,0,8.00
08/04/2004,02:20,1003.25,1003.25,1003.25,1003.25,43,0,43.00
08/04/2004,02:21,1003.25,1003.25,1003.00,1003.00,33,4,37.00
08/04/2004,02:22,1003.00,1003.25,1003.00,1003.25,9,3,12.00
08/04/2004,02:23,1003.50,1003.50,1003.50,1003.50,20,0,20.00
08/04/2004,02:24,1003.50,1003.50,1003.50,1003.50,5,0,5.00
08/04/2004,02:25,1003.50,1003.75,1003.50,1003.75,41,0,41.00
08/04/2004,02:26,1003.75,1003.75,1003.75,1003.75,111,0,111.00
08/04/2004,02:27,1003.75,1003.75,1003.50,1003.50,3,1,4.00
08/04/2004,02:28,1003.50,1003.75,1003.50,1003.75,9,94,103.00
08/04/2004,02:29,1003.50,1003.75,1003.50,1003.75,1,11,12.00
08/04/2004,02:30,1003.50,1003.75,1003.25,1003.25,2,13,15.00
08/04/2004,02:31,1003.25,1003.50,1003.25,1003.25,1,17,18.00
08/04/2004,02:32,1003.50,1003.50,1003.50,1003.50,17,0,17.00
08/04/2004,02:33,1003.50,1003.50,1003.25,1003.25,47,1,48.00
08/04/2004,02:34,1003.50,1003.75,1003.25,1003.25,62,33,95.00
08/04/2004,02:35,1003.25,1003.25,1003.25,1003.25,0,1,1.00
08/04/2004,02:36,1003.50,1003.50,1003.25,1003.25,12,22,34.00
08/04/2004,02:37,1003.25,1003.25,1003.25,1003.25,0,45,45.00
08/04/2004,02:38,1003.50,1003.50,1003.00,1003.25,7,2,9.00
08/04/2004,02:39,1003.25,1003.25,1003.25,1003.25,20,0,20.00
08/04/2004,02:40,1003.25,1003.25,1003.25,1003.25,1,0,1.00
08/04/2004,02:41,1003.25,1003.25,1003.25,1003.25,68,0,68.00
08/04/2004,02:42,1003.25,1003.25,1003.25,1003.25,7,0,7.00
08/04/2004,02:43,1003.25,1003.25,1003.25,1003.25,1,0,1.00
08/04/2004,02:45,1003.25,1003.25,1003.00,1003.00,7,12,19.00
08/04/2004,02:46,1003.00,1003.00,1002.75,1002.75,0,98,98.00
08/04/2004,02:47,1002.75,1002.75,1002.75,1002.75,0,28,28.00
08/04/2004,02:48,1003.00,1003.00,1002.75,1003.00,12,2,14.00
08/04/2004,02:49,1002.75,1003.00,1002.75,1002.75,6,21,27.00
08/04/2004,02:50,1003.00,1003.00,1003.00,1003.00,25,0,25.00
08/04/2004,02:51,1003.00,1003.00,1003.00,1003.00,28,0,28.00
08/04/2004,02:52,1003.00,1003.00,1003.00,1003.00,5,0,5.00
08/04/2004,02:53,1002.75,1003.00,1002.75,1003.00,16,1,17.00
08/04/2004,02:54,1003.00,1003.25,1003.00,1003.25,19,0,19.00
08/04/2004,02:55,1002.75,1002.75,1002.75,1002.75,0,13,13.00
08/04/2004,02:56,1002.75,1002.75,1002.75,1002.75,0,24,24.00
08/04/2004,02:57,1002.75,1002.75,1002.50,1002.50,0,36,36.00
08/04/2004,02:58,1002.75,1002.75,1002.50,1002.50,2,21,23.00
08/04/2004,02:59,1002.75,1002.75,1002.75,1002.75,3,0,3.00
08/04/2004,03:00,1002.75,1002.75,1002.75,1002.75,39,0,39.00
08/04/2004,03:01,1002.75,1002.75,1002.50,1002.50,6,27,33.00
08/04/2004,03:02,1002.50,1002.75,1002.50,1002.50,1,49,50.00
08/04/2004,03:03,1002.75,1002.75,1002.50,1002.75,8,7,15.00
08/04/2004,03:04,1002.50,1002.50,1002.50,1002.50,0,1,1.00
08/04/2004,03:05,1002.50,1002.50,1002.50,1002.50,0,18,18.00
08/04/2004,03:06,1002.25,1002.50,1002.25,1002.50,40,29,69.00
08/04/2004,03:07,1002.50,1002.50,1002.50,1002.50,5,0,5.00
08/04/2004,03:09,1002.50,1002.50,1002.50,1002.50,10,0,10.00
08/04/2004,03:11,1002.50,1002.50,1002.25,1002.25,25,5,30.00
08/04/2004,03:12,1002.50,1002.50,1002.25,1002.50,18,2,20.00
08/04/2004,03:13,1002.50,1002.50,1002.50,1002.50,12,0,12.00
08/04/2004,03:14,1002.75,1002.75,1002.50,1002.50,20,31,51.00
08/04/2004,03:15,1002.50,1002.50,1002.50,1002.50,0,1,1.00
08/04/2004,03:16,1002.50,1002.50,1002.50,1002.50,0,13,13.00
08/04/2004,03:17,1002.50,1002.50,1002.50,1002.50,0,2,2.00
08/04/2004,03:18,1002.25,1002.25,1002.25,1002.25,0,20,20.00
08/04/2004,03:19,1002.25,1002.25,1002.25,1002.25,0,17,17.00
08/04/2004,03:20,1002.25,1002.50,1002.25,1002.25,10,69,79.00
08/04/2004,03:21,1002.50,1002.50,1002.25,1002.25,11,50,61.00
08/04/2004,03:23,1002.50,1002.50,1002.50,1002.50,14,0,14.00
08/04/2004,03:26,1002.25,1002.50,1002.00,1002.00,1,93,94.00
08/04/2004,03:27,1002.25,1002.25,1002.25,1002.25,14,0,14.00
08/04/2004,03:28,1002.25,1002.25,1002.25,1002.25,3,0,3.00
08/04/2004,03:30,1002.50,1002.50,1002.50,1002.50,27,0,27.00
08/04/2004,03:31,1002.50,1002.50,1002.50,1002.50,29,0,29.00
08/04/2004,03:32,1002.50,1002.50,1002.50,1002.50,10,0,10.00
08/04/2004,03:34,1002.50,1002.50,1002.50,1002.50,21,0,21.00
08/04/2004,03:36,1002.50,1002.50,1002.50,1002.50,1,0,1.00
08/04/2004,03:38,1002.50,1002.50,1002.50,1002.50,61,0,61.00
08/04/2004,03:40,1002.50,1002.75,1002.50,1002.75,16,0,16.00
08/04/2004,03:41,1002.75,1002.75,1002.75,1002.75,6,0,6.00
08/04/2004,03:42,1003.00,1003.00,1002.75,1002.75,14,28,42.00
08/04/2004,03:43,1002.75,1002.75,1002.75,1002.75,0,6,6.00
08/04/2004,03:46,1002.75,1002.75,1002.75,1002.75,0,7,7.00
08/04/2004,03:47,1002.75,1002.75,1002.50,1002.50,7,3,10.00
08/04/2004,03:48,1002.75,1002.75,1002.75,1002.75,6,0,6.00
08/04/2004,03:49,1002.50,1002.50,1002.50,1002.50,0,33,33.00
08/04/2004,03:50,1002.50,1002.50,1002.50,1002.50,0,17,17.00
08/04/2004,03:53,1002.75,1002.75,1002.75,1002.75,6,0,6.00
08/04/2004,03:54,1002.50,1002.50,1002.50,1002.50,0,17,17.00
08/04/2004,03:55,1002.50,1002.50,1002.50,1002.50,0,1,1.00
08/04/2004,03:56,1002.50,1002.50,1002.50,1002.50,0,5,5.00
08/04/2004,03:57,1002.50,1002.50,1002.50,1002.50,0,5,5.00
08/04/2004,03:58,1002.50,1002.75,1002.50,1002.75,5,1,6.00
08/04/2004,04:00,1002.50,1002.50,1002.50,1002.50,0,13,13.00
08/04/2004,04:03,1002.75,1003.00,1002.75,1003.00,16,0,16.00
08/04/2004,04:05,1002.75,1002.75,1002.50,1002.50,0,14,14.00
08/04/2004,04:06,1002.50,1002.50,1002.50,1002.50,0,12,12.00
08/04/2004,04:07,1002.50,1002.50,1002.25,1002.25,0,12,12.00
08/04/2004,04:08,1002.25,1002.50,1002.25,1002.50,6,21,27.00
08/04/2004,04:09,1002.50,1002.50,1002.25,1002.25,4,5,9.00
08/04/2004,04:10,1002.25,1002.25,1002.25,1002.25,0,10,10.00
08/04/2004,04:11,1002.50,1002.50,1002.50,1002.50,4,0,4.00
08/04/2004,04:12,1002.75,1002.75,1002.75,1002.75,9,0,9.00
08/04/2004,04:13,1002.75,1003.25,1002.75,1003.00,61,8,69.00
08/04/2004,04:14,1003.00,1003.00,1003.00,1003.00,0,13,13.00
08/04/2004,04:15,1003.00,1003.00,1003.00,1003.00,0,4,4.00
08/04/2004,04:16,1002.75,1003.00,1002.75,1003.00,4,5,9.00
08/04/2004,04:17,1003.00,1003.00,1003.00,1003.00,1,0,1.00
08/04/2004,04:18,1003.00,1003.00,1002.75,1003.00,9,5,14.00
08/04/2004,04:19,1003.00,1003.00,1003.00,1003.00,7,0,7.00
08/04/2004,04:20,1003.00,1003.00,1003.00,1003.00,2,0,2.00
08/04/2004,04:21,1003.00,1003.00,1003.00,1003.00,59,0,59.00
08/04/2004,04:22,1003.25,1003.25,1002.75,1003.00,25,15,40.00
08/04/2004,04:23,1003.00,1003.00,1003.00,1003.00,23,0,23.00
08/04/2004,04:24,1003.00,1003.25,1003.00,1003.25,8,0,8.00
08/04/2004,04:25,1003.25,1003.25,1003.25,1003.25,7,0,7.00
08/04/2004,04:27,1003.00,1003.00,1002.75,1002.75,0,42,42.00
08/04/2004,04:28,1002.75,1002.75,1002.75,1002.75,0,10,10.00
08/04/2004,04:29,1002.50,1002.50,1002.50,1002.50,0,34,34.00
08/04/2004,04:30,1002.50,1002.75,1002.50,1002.75,1,8,9.00
08/04/2004,04:32,1002.50,1002.50,1002.50,1002.50,0,4,4.00
08/04/2004,04:33,1002.50,1002.50,1002.50,1002.50,0,17,17.00
08/04/2004,04:35,1002.25,1002.25,1002.25,1002.25,0,51,51.00
08/04/2004,04:36,1002.25,1002.25,1002.25,1002.25,0,2,2.00
08/04/2004,04:37,1002.25,1002.25,1002.25,1002.25,0,16,16.00
08/04/2004,04:38,1002.00,1002.25,1002.00,1002.25,7,56,63.00
08/04/2004,04:39,1002.25,1002.25,1002.25,1002.25,13,0,13.00
08/04/2004,04:40,1002.25,1002.25,1002.25,1002.25,25,0,25.00
08/04/2004,04:41,1002.25,1002.25,1002.25,1002.25,1,0,1.00
08/04/2004,04:42,1002.25,1002.25,1002.25,1002.25,3,0,3.00
08/04/2004,04:43,1002.00,1002.00,1002.00,1002.00,0,5,5.00
08/04/2004,04:44,1002.25,1002.25,1002.00,1002.00,1,2,3.00
08/04/2004,04:45,1002.00,1002.00,1001.25,1001.75,9,330,339.00
08/04/2004,04:46,1001.75,1001.75,1001.75,1001.75,1,0,1.00
08/04/2004,04:47,1001.75,1001.75,1001.75,1001.75,6,0,6.00
08/04/2004,04:48,1001.50,1001.75,1001.50,1001.50,2,56,58.00
08/04/2004,04:49,1001.50,1001.50,1001.00,1001.25,24,57,81.00
08/04/2004,04:50,1001.50,1001.50,1001.25,1001.25,10,12,22.00
08/04/2004,04:51,1001.25,1001.50,1001.25,1001.50,33,1,34.00
08/04/2004,04:52,1001.50,1001.50,1001.50,1001.50,9,0,9.00
08/04/2004,04:53,1001.25,1001.50,1001.25,1001.50,1,10,11.00
08/04/2004,04:54,1001.50,1001.75,1001.50,1001.75,53,0,53.00
08/04/2004,04:55,1001.25,1001.25,1001.25,1001.25,0,36,36.00
08/04/2004,04:56,1001.25,1001.25,1001.25,1001.25,0,10,10.00
08/04/2004,04:57,1001.50,1001.50,1001.25,1001.25,1,2,3.00
08/04/2004,04:58,1001.25,1001.25,1001.25,1001.25,0,74,74.00
08/04/2004,04:59,1001.50,1001.50,1001.50,1001.50,21,0,21.00
08/04/2004,05:00,1001.25,1001.25,1001.25,1001.25,0,8,8.00
08/04/2004,05:01,1001.00,1001.25,1001.00,1001.25,5,8,13.00
08/04/2004,05:02,1001.25,1001.25,1001.00,1001.00,8,51,59.00
08/04/2004,05:03,1000.75,1001.00,1000.00,1000.25,39,171,210.00
08/04/2004,05:04,1000.25,1000.75,1000.25,1000.50,35,10,45.00
08/04/2004,05:05,1000.50,1000.50,1000.00,1000.25,23,62,85.00
08/04/2004,05:06,1000.25,1000.50,1000.00,1000.25,28,18,46.00
08/04/2004,05:07,1000.25,1000.50,1000.25,1000.50,6,32,38.00
08/04/2004,05:08,1000.50,1000.75,1000.50,1000.50,49,3,52.00
08/04/2004,05:09,1000.75,1000.75,1000.50,1000.50,16,17,33.00
08/04/2004,05:10,1000.75,1000.75,1000.50,1000.50,7,4,11.00
08/04/2004,05:11,1000.50,1000.50,1000.25,1000.50,8,40,48.00
08/04/2004,05:12,1000.50,1000.50,1000.50,1000.50,5,0,5.00
08/04/2004,05:13,1000.50,1000.50,1000.50,1000.50,7,0,7.00
08/04/2004,05:14,1000.50,1000.50,1000.50,1000.50,14,0,14.00
08/04/2004,05:15,1000.50,1000.50,1000.50,1000.50,3,0,3.00
08/04/2004,05:17,1000.50,1000.50,1000.25,1000.25,5,10,15.00
08/04/2004,05:18,1000.00,1000.00,1000.00,1000.00,0,43,43.00
08/04/2004,05:19,1000.00,1000.00,999.50,999.50,64,179,243.00
08/04/2004,05:20,999.75,1000.00,999.75,1000.00,121,0,121.00
08/04/2004,05:21,999.75,1000.00,999.75,999.75,2,29,31.00
08/04/2004,05:22,1000.00,1000.00,1000.00,1000.00,13,0,13.00
08/04/2004,05:23,1000.00,1000.25,1000.00,1000.25,40,0,40.00
08/04/2004,05:24,1000.25,1000.25,1000.25,1000.25,5,0,5.00
08/04/2004,05:25,1000.00,1000.00,1000.00,1000.00,0,63,63.00
08/04/2004,05:26,1000.00,1000.00,1000.00,1000.00,0,11,11.00
08/04/2004,05:28,1000.00,1000.25,1000.00,1000.25,1,1,2.00
08/04/2004,05:29,1000.25,1000.25,1000.25,1000.25,9,0,9.00
08/04/2004,05:30,1000.25,1000.25,1000.25,1000.25,7,0,7.00
08/04/2004,05:31,1000.25,1000.25,1000.25,1000.25,16,0,16.00
08/04/2004,05:32,1000.50,1000.50,1000.50,1000.50,9,0,9.00
08/04/2004,05:33,1000.50,1000.50,1000.50,1000.50,4,0,4.00
08/04/2004,05:34,1000.25,1000.50,1000.25,1000.25,1,4,5.00
08/04/2004,05:35,1000.50,1000.50,1000.25,1000.50,40,2,42.00
08/04/2004,05:36,1000.50,1000.50,1000.50,1000.50,25,0,25.00
08/04/2004,05:37,1000.50,1000.50,1000.50,1000.50,11,0,11.00
08/04/2004,05:38,1000.50,1000.50,1000.25,1000.25,1,68,69.00
08/04/2004,05:39,1000.00,1000.25,1000.00,1000.25,16,1,17.00
08/04/2004,05:40,1000.25,1000.50,1000.25,1000.25,10,38,48.00
08/04/2004,05:41,1000.25,1000.25,1000.00,1000.00,0,4,4.00
08/04/2004,05:42,1000.00,1000.00,1000.00,1000.00,0,5,5.00
08/04/2004,05:43,1000.25,1000.25,1000.25,1000.25,40,0,40.00
08/04/2004,05:45,1000.25,1000.25,1000.25,1000.25,101,0,101.00
08/04/2004,05:46,1000.00,1000.25,1000.00,1000.00,2,4,6.00
08/04/2004,05:47,1000.25,1000.25,1000.00,1000.00,1,55,56.00
08/04/2004,05:48,999.75,999.75,999.75,999.75,0,58,58.00
08/04/2004,05:49,999.75,999.75,999.75,999.75,0,76,76.00
08/04/2004,05:50,999.75,999.75,999.75,999.75,0,11,11.00
08/04/2004,05:51,999.50,999.50,999.25,999.50,29,66,95.00
08/04/2004,05:52,999.50,999.50,999.25,999.50,34,3,37.00
08/04/2004,05:53,999.75,999.75,999.50,999.50,35,39,74.00
08/04/2004,05:54,999.50,999.50,999.25,999.50,20,77,97.00
08/04/2004,05:55,999.25,999.50,999.25,999.50,7,1,8.00
08/04/2004,05:56,999.50,999.75,999.50,999.50,57,35,92.00
08/04/2004,05:57,999.50,999.50,999.00,999.25,25,77,102.00
08/04/2004,05:58,999.00,999.25,999.00,999.25,47,15,62.00
08/04/2004,05:59,999.25,999.25,999.25,999.25,20,0,20.00
08/04/2004,06:00,999.25,999.25,998.75,998.75,11,81,92.00
08/04/2004,06:01,999.00,999.00,999.00,999.00,58,0,58.00
08/04/2004,06:02,999.00,999.25,999.00,999.25,48,4,52.00
08/04/2004,06:03,999.25,999.50,999.25,999.25,57,17,74.00
08/04/2004,06:04,999.25,999.25,999.25,999.25,0,16,16.00
08/04/2004,06:05,999.25,999.25,999.00,999.25,14,76,90.00
08/04/2004,06:06,999.25,999.25,999.00,999.25,61,1,62.00
08/04/2004,06:07,999.25,999.50,999.25,999.50,24,0,24.00
08/04/2004,06:08,999.50,999.50,999.50,999.50,11,0,11.00
08/04/2004,06:09,999.25,999.25,999.25,999.25,0,15,15.00
08/04/2004,06:10,999.50,999.75,999.50,999.75,50,0,50.00
08/04/2004,06:11,999.75,999.75,999.50,999.50,2,32,34.00
08/04/2004,06:12,999.50,999.75,999.50,999.50,50,8,58.00
08/04/2004,06:14,999.75,999.75,999.50,999.50,2,1,3.00
08/04/2004,06:15,999.75,1000.00,999.75,1000.00,198,0,198.00
08/04/2004,06:16,1000.00,1000.00,1000.00,1000.00,30,0,30.00
08/04/2004,06:17,1000.00,1000.00,1000.00,1000.00,27,0,27.00
08/04/2004,06:19,1000.00,1000.00,1000.00,1000.00,145,0,145.00
08/04/2004,06:20,1000.00,1000.25,1000.00,1000.00,128,6,134.00
08/04/2004,06:21,1000.00,1000.00,1000.00,1000.00,0,111,111.00
08/04/2004,06:22,1000.00,1000.00,1000.00,1000.00,0,1,1.00
08/04/2004,06:23,1000.25,1000.25,1000.25,1000.25,2,0,2.00
08/04/2004,06:24,1000.00,1000.00,1000.00,1000.00,0,77,77.00
08/04/2004,06:25,1000.00,1000.25,1000.00,1000.25,46,11,57.00
08/04/2004,06:26,1000.25,1000.25,1000.25,1000.25,66,0,66.00
08/04/2004,06:27,1000.00,1000.25,1000.00,1000.25,2,44,46.00
08/04/2004,06:28,1000.00,1000.25,1000.00,1000.25,1,55,56.00
08/04/2004,06:29,1000.00,1000.00,1000.00,1000.00,0,29,29.00
08/04/2004,06:30,1000.00,1000.00,1000.00,1000.00,0,21,21.00
08/04/2004,06:31,1000.00,1000.00,1000.00,1000.00,0,12,12.00
08/04/2004,06:32,1000.25,1000.25,1000.25,1000.25,1,0,1.00
08/04/2004,06:33,1000.25,1000.25,1000.00,1000.00,1,52,53.00
08/04/2004,06:34,1000.00,1000.00,1000.00,1000.00,0,6,6.00
08/04/2004,06:35,1000.00,1000.00,1000.00,1000.00,0,12,12.00
08/04/2004,06:36,999.75,1000.00,999.75,999.75,1,4,5.00
08/04/2004,06:37,1000.00,1000.00,1000.00,1000.00,15,0,15.00
08/04/2004,06:38,1000.00,1000.00,1000.00,1000.00,1,0,1.00
08/04/2004,06:39,1000.25,1000.25,1000.25,1000.25,26,0,26.00
08/04/2004,06:40,1000.00,1000.00,1000.00,1000.00,0,37,37.00
08/04/2004,06:41,1000.00,1000.00,1000.00,1000.00,0,2,2.00
08/04/2004,06:42,1000.25,1000.25,1000.25,1000.25,11,0,11.00
08/04/2004,06:43,1000.25,1000.25,1000.25,1000.25,41,0,41.00
08/04/2004,06:44,1000.50,1000.50,1000.25,1000.50,4,2,6.00
08/04/2004,06:45,1000.25,1000.50,1000.25,1000.50,5,1,6.00
08/04/2004,06:46,1000.50,1000.50,1000.25,1000.25,3,2,5.00
08/04/2004,06:47,1000.25,1000.75,1000.25,1000.50,127,55,182.00
08/04/2004,06:48,1000.50,1000.75,1000.25,1000.50,8,4,12.00
08/04/2004,06:49,1000.50,1000.50,1000.50,1000.50,13,0,13.00
08/04/2004,06:50,1000.50,1000.50,1000.50,1000.50,2,0,2.00
08/04/2004,06:51,1000.50,1000.75,1000.50,1000.75,16,0,16.00
08/04/2004,06:52,1000.50,1000.75,1000.50,1000.50,1,59,60.00
08/04/2004,06:53,1000.75,1001.00,1000.75,1001.00,103,0,103.00
08/04/2004,06:54,1000.75,1000.75,1000.75,1000.75,0,3,3.00
08/04/2004,06:55,1001.00,1001.00,1000.75,1000.75,9,2,11.00
08/04/2004,06:56,1000.75,1001.00,1000.75,1001.00,1,1,2.00
08/04/2004,06:57,1001.00,1001.00,1001.00,1001.00,7,0,7.00
08/04/2004,06:58,1001.00,1001.00,1000.75,1001.00,7,10,17.00
08/04/2004,06:59,1001.00,1001.00,1000.75,1000.75,61,26,87.00
08/04/2004,07:00,1000.75,1000.75,1000.75,1000.75,0,168,168.00
08/04/2004,07:01,1000.75,1000.75,1000.50,1000.75,4,54,58.00
08/04/2004,07:02,1000.75,1000.75,1000.50,1000.75,34,1,35.00
08/04/2004,07:03,1001.00,1001.00,1000.75,1000.75,12,1,13.00
08/04/2004,07:04,1001.00,1001.00,1000.75,1000.75,4,2,6.00
08/04/2004,07:05,1001.00,1001.00,1000.75,1001.00,18,1,19.00
08/04/2004,07:06,1001.00,1001.00,1000.75,1001.00,36,2,38.00
08/04/2004,07:07,1001.00,1001.00,1000.75,1000.75,13,5,18.00
08/04/2004,07:08,1000.75,1001.00,1000.75,1000.75,109,5,114.00
08/04/2004,07:09,1001.00,1001.00,1001.00,1001.00,4,0,4.00
08/04/2004,07:10,1001.00,1001.00,1000.75,1000.75,54,5,59.00
08/04/2004,07:11,1001.00,1001.00,1000.75,1001.00,22,3,25.00
08/04/2004,07:12,1001.00,1001.00,1001.00,1001.00,45,0,45.00
08/04/2004,07:13,1001.00,1001.25,1001.00,1001.25,43,0,43.00
08/04/2004,07:14,1001.25,1001.25,1001.00,1001.25,36,36,72.00
08/04/2004,07:15,1001.25,1001.25,1000.75,1001.00,5,51,56.00
08/04/2004,07:16,1001.00,1001.25,1001.00,1001.00,3,1,4.00
08/04/2004,07:17,1001.00,1001.25,1001.00,1001.25,2,1,3.00
08/04/2004,07:18,1001.25,1001.25,1001.00,1001.00,108,107,215.00
08/04/2004,07:19,1001.00,1001.00,1000.75,1000.75,0,19,19.00
08/04/2004,07:20,1001.00,1001.00,1000.75,1000.75,7,151,158.00
08/04/2004,07:21,1000.75,1000.75,1000.50,1000.75,1,114,115.00
08/04/2004,07:22,1000.50,1000.75,1000.50,1000.75,13,68,81.00
08/04/2004,07:23,1000.75,1001.00,1000.75,1001.00,16,0,16.00
08/04/2004,07:24,1001.00,1001.00,1001.00,1001.00,37,0,37.00
08/04/2004,07:25,1001.00,1001.25,1001.00,1001.25,24,0,24.00
08/04/2004,07:26,1001.00,1001.00,1000.75,1000.75,0,43,43.00
08/04/2004,07:27,1001.00,1001.00,1000.75,1000.75,10,53,63.00
08/04/2004,07:28,1000.75,1000.75,1000.00,1000.25,69,366,435.00
08/04/2004,07:29,1000.25,1000.50,1000.00,1000.25,87,3,90.00
08/04/2004,07:30,1000.25,1000.50,1000.25,1000.50,9,3,12.00
08/04/2004,07:31,1000.50,1000.50,1000.50,1000.50,5,0,5.00
08/04/2004,07:32,1000.50,1000.50,1000.50,1000.50,5,0,5.00
08/04/2004,07:33,1000.50,1000.50,1000.50,1000.50,4,0,4.00
08/04/2004,07:34,1000.50,1000.50,1000.25,1000.25,2,42,44.00
08/04/2004,07:35,1000.50,1000.50,1000.50,1000.50,1,0,1.00
08/04/2004,07:36,1000.50,1000.50,1000.50,1000.50,81,0,81.00
08/04/2004,07:37,1000.50,1000.50,1000.50,1000.50,15,0,15.00
08/04/2004,07:38,1000.25,1000.50,1000.25,1000.50,2,159,161.00
08/04/2004,07:39,1000.50,1000.50,1000.00,1000.25,42,81,123.00
08/04/2004,07:40,1000.25,1000.25,1000.00,1000.00,44,6,50.00
08/04/2004,07:41,1000.25,1000.50,1000.00,1000.25,83,70,153.00
08/04/2004,07:42,1000.25,1000.25,1000.25,1000.25,0,42,42.00
08/04/2004,07:43,1000.25,1000.25,1000.25,1000.25,0,3,3.00
08/04/2004,07:44,1000.50,1000.50,1000.50,1000.50,3,0,3.00
08/04/2004,07:45,1000.25,1000.25,1000.25,1000.25,0,41,41.00
08/04/2004,07:46,1000.00,1000.25,1000.00,1000.25,78,2,80.00
08/04/2004,07:47,1000.25,1000.25,1000.25,1000.25,23,0,23.00
08/04/2004,07:48,1000.50,1000.50,1000.25,1000.25,2,107,109.00
08/04/2004,07:49,1000.25,1000.25,1000.25,1000.25,0,6,6.00
08/04/2004,07:50,1000.25,1000.25,1000.25,1000.25,0,46,46.00
08/04/2004,07:51,1000.25,1000.25,1000.00,1000.00,0,46,46.00
08/04/2004,07:52,1000.25,1000.50,1000.25,1000.50,2,0,2.00
08/04/2004,07:53,1000.50,1000.50,1000.25,1000.25,2,1,3.00
08/04/2004,07:54,1000.50,1000.50,1000.50,1000.50,2,0,2.00
08/04/2004,07:55,1000.50,1000.50,1000.25,1000.50,114,3,117.00
08/04/2004,07:56,1000.50,1000.75,1000.50,1000.75,56,0,56.00
08/04/2004,07:57,1000.50,1001.00,1000.50,1000.75,26,82,108.00
08/04/2004,07:58,1000.75,1001.00,1000.75,1001.00,31,1,32.00
08/04/2004,07:59,1000.75,1001.00,1000.75,1001.00,3,40,43.00
08/04/2004,08:00,1000.75,1000.75,1000.75,1000.75,0,1,1.00
08/04/2004,08:01,1000.75,1000.75,1000.75,1000.75,0,5,5.00
08/04/2004,08:02,1001.00,1001.00,1001.00,1001.00,5,0,5.00
08/04/2004,08:03,1001.00,1001.25,1001.00,1001.25,152,19,171.00
08/04/2004,08:04,1001.25,1001.25,1001.00,1001.25,263,22,285.00
08/04/2004,08:05,1001.50,1001.50,1001.25,1001.50,69,22,91.00
08/04/2004,08:06,1001.50,1001.50,1001.25,1001.50,16,1,17.00
08/04/2004,08:07,1001.50,1001.50,1001.25,1001.25,5,99,104.00
08/04/2004,08:08,1001.00,1001.25,1001.00,1001.00,1,76,77.00
08/04/2004,08:09,1001.00,1001.25,1001.00,1001.00,11,76,87.00
08/04/2004,08:10,1001.00,1001.25,1001.00,1001.25,1,55,56.00
08/04/2004,08:11,1001.00,1001.25,1001.00,1001.25,27,1,28.00
08/04/2004,08:12,1001.25,1001.25,1001.00,1001.25,87,6,93.00
08/04/2004,08:13,1001.25,1001.25,1001.25,1001.25,151,0,151.00
08/04/2004,08:14,1001.25,1001.25,1001.25,1001.25,119,0,119.00
08/04/2004,08:15,1001.25,1001.25,1001.00,1001.00,99,11,110.00
08/04/2004,08:16,1001.25,1001.25,1001.25,1001.25,54,0,54.00
08/04/2004,08:17,1001.25,1001.25,1001.25,1001.25,2,0,2.00
08/04/2004,08:18,1001.50,1001.50,1001.25,1001.25,6,3,9.00
08/04/2004,08:19,1001.25,1001.25,1001.25,1001.25,0,1,1.00
08/04/2004,08:20,1001.25,1001.75,1001.25,1001.75,226,29,255.00
08/04/2004,08:21,1001.75,1002.00,1001.50,1001.75,316,169,485.00
08/04/2004,08:22,1001.50,1001.75,1001.50,1001.75,3,2,5.00
08/04/2004,08:23,1001.75,1001.75,1001.25,1001.75,26,79,105.00
08/04/2004,08:24,1001.75,1001.75,1001.25,1001.50,90,36,126.00
08/04/2004,08:25,1001.75,1001.75,1001.50,1001.50,12,8,20.00
08/04/2004,08:26,1001.50,1002.25,1001.50,1002.00,803,49,852.00
08/04/2004,08:27,1002.00,1002.25,1002.00,1002.00,21,95,116.00
08/04/2004,08:28,1002.25,1002.25,1002.00,1002.00,8,149,157.00
08/04/2004,08:29,1002.00,1002.00,1001.50,1001.75,80,315,395.00
08/04/2004,08:30,1002.00,1002.25,1001.50,1001.75,699,366,1065.00
08/04/2004,08:31,1001.75,1002.50,1001.25,1002.25,1895,1446,3341.00
08/04/2004,08:32,1002.25,1002.75,1001.75,1002.50,1751,1141,2892.00
08/04/2004,08:33,1002.25,1002.75,1002.25,1002.25,715,294,1009.00
08/04/2004,08:34,1002.75,1002.75,1002.00,1002.00,418,648,1066.00
08/04/2004,08:35,1002.00,1002.25,1001.75,1001.75,229,777,1006.00
08/04/2004,08:36,1001.75,1002.00,1001.25,1001.50,134,1326,1460.00
08/04/2004,08:37,1001.75,1002.50,1001.75,1002.00,1166,693,1859.00
08/04/2004,08:38,1001.75,1001.75,1001.00,1001.75,697,868,1565.00
08/04/2004,08:39,1001.50,1002.00,1001.25,1002.00,753,480,1233.00
08/04/2004,08:40,1002.00,1002.00,1001.50,1001.50,64,249,313.00
08/04/2004,08:41,1001.75,1002.00,1001.25,1002.00,795,714,1509.00
08/04/2004,08:42,1001.75,1002.25,1001.25,1001.25,897,915,1812.00
08/04/2004,08:43,1001.25,1001.75,1001.25,1001.75,389,62,451.00
08/04/2004,08:44,1001.75,1002.00,1001.25,1001.25,497,572,1069.00
08/04/2004,08:45,1001.25,1001.75,1001.00,1001.75,1179,366,1545.00
08/04/2004,08:46,1002.25,1002.25,1001.75,1002.00,1020,1111,2131.00
08/04/2004,08:47,1002.00,1002.25,1001.50,1001.50,249,323,572.00
08/04/2004,08:48,1001.75,1002.25,1001.50,1002.25,831,874,1705.00
08/04/2004,08:49,1002.25,1002.25,1001.25,1001.25,798,1023,1821.00
08/04/2004,08:50,1001.25,1001.50,1000.50,1000.75,1305,1059,2364.00
08/04/2004,08:51,1001.00,1001.50,1000.75,1001.50,1216,50,1266.00
08/04/2004,08:52,1001.50,1002.75,1001.25,1002.75,1895,315,2210.00
08/04/2004,08:53,1002.75,1003.50,1002.50,1003.00,3271,1552,4823.00
08/04/2004,08:54,1003.00,1003.25,1002.50,1002.75,565,1388,1953.00
08/04/2004,08:55,1002.50,1003.00,1002.50,1003.00,508,492,1000.00
08/04/2004,08:56,1003.00,1003.00,1002.25,1002.25,253,827,1080.00
08/04/2004,08:57,1002.25,1003.00,1002.25,1002.75,572,701,1273.00
08/04/2004,08:58,1002.75,1003.25,1002.75,1003.00,591,209,800.00
08/04/2004,08:59,1003.25,1003.75,1003.00,1003.00,834,483,1317.00
08/04/2004,09:00,1003.00,1003.25,1002.50,1002.75,444,1080,1524.00
08/04/2004,09:01,1003.00,1004.00,1002.75,1003.50,1447,572,2019.00
08/04/2004,09:02,1003.50,1004.25,1003.25,1003.25,421,571,992.00
08/04/2004,09:03,1003.25,1003.50,1002.75,1003.00,221,827,1048.00
08/04/2004,09:04,1002.75,1003.00,1002.25,1002.25,104,1191,1295.00
08/04/2004,09:05,1002.25,1002.50,1001.75,1002.00,660,347,1007.00
08/04/2004,09:06,1002.25,1002.50,1001.75,1002.25,1060,575,1635.00
08/04/2004,09:07,1002.25,1002.75,1002.00,1002.75,717,509,1226.00
08/04/2004,09:08,1002.50,1002.75,1002.00,1002.25,270,475,745.00
08/04/2004,09:09,1002.25,1002.50,1001.50,1002.00,496,1507,2003.00
08/04/2004,09:10,1001.75,1002.25,1001.75,1002.00,710,671,1381.00
08/04/2004,09:11,1001.75,1002.25,1001.50,1002.25,437,339,776.00
08/04/2004,09:12,1002.00,1002.25,1001.25,1001.25,405,640,1045.00
08/04/2004,09:13,1001.50,1001.50,1000.75,1001.00,1002,2077,3079.00
08/04/2004,09:14,1000.75,1001.25,1000.50,1000.75,1821,2165,3986.00
08/04/2004,09:15,1000.75,1001.00,1000.00,1000.00,1208,1526,2734.00
08/04/2004,09:16,1000.00,1000.75,1000.00,1000.75,1720,1647,3367.00
08/04/2004,09:17,1000.50,1001.00,1000.25,1001.00,899,238,1137.00
08/04/2004,09:18,1001.00,1001.00,1000.50,1000.75,490,585,1075.00
08/04/2004,09:19,1001.00,1001.25,1000.75,1001.00,544,384,928.00
08/04/2004,09:20,1000.75,1001.25,1000.75,1001.00,458,151,609.00
08/04/2004,09:21,1001.25,1001.50,1001.00,1001.50,473,239,712.00
08/04/2004,09:22,1001.75,1002.00,1001.50,1001.75,828,811,1639.00
08/04/2004,09:23,1001.50,1002.00,1001.25,1002.00,502,718,1220.00
08/04/2004,09:24,1002.00,1002.50,1001.75,1002.50,1113,920,2033.00
08/04/2004,09:25,1002.25,1002.50,1002.00,1002.25,714,466,1180.00
08/04/2004,09:26,1002.25,1002.25,1001.75,1001.75,261,461,722.00
08/04/2004,09:27,1001.75,1002.00,1001.50,1001.75,143,655,798.00
08/04/2004,09:28,1001.75,1002.00,1001.25,1001.25,11,936,947.00
08/04/2004,09:29,1001.25,1001.50,1001.00,1001.00,839,1605,2444.00
08/04/2004,09:30,1001.25,1001.50,1001.00,1001.50,976,135,1111.00
08/04/2004,09:31,1001.50,1002.25,1001.25,1002.25,2541,627,3168.00
08/04/2004,09:32,1002.25,1003.00,1002.00,1002.75,2997,894,3891.00
08/04/2004,09:33,1003.25,1004.00,1003.00,1003.25,2427,617,3044.00
08/04/2004,09:34,1003.25,1004.75,1003.25,1004.50,2064,867,2931.00
08/04/2004,09:35,1004.25,1005.25,1003.75,1004.25,2008,3719,5727.00
08/04/2004,09:36,1003.75,1004.00,1003.75,1003.75,736,881,1617.00
08/04/2004,09:37,1003.75,1004.25,1003.75,1003.75,321,413,734.00
08/04/2004,09:38,1003.75,1004.00,1003.50,1003.75,801,692,1493.00
08/04/2004,09:39,1003.50,1004.00,1003.50,1003.75,323,356,679.00
08/04/2004,09:40,1003.75,1004.25,1003.25,1004.00,1020,1619,2639.00
08/04/2004,09:41,1004.00,1004.00,1003.50,1003.75,341,304,645.00
08/04/2004,09:42,1004.00,1004.75,1004.00,1004.75,1657,264,1921.00
08/04/2004,09:43,1005.00,1005.00,1004.00,1004.00,1097,1041,2138.00
08/04/2004,09:44,1004.00,1004.25,1003.50,1003.75,366,723,1089.00
08/04/2004,09:45,1003.75,1004.00,1003.25,1003.50,1131,824,1955.00
08/04/2004,09:46,1003.50,1004.00,1003.50,1003.75,918,801,1719.00
08/04/2004,09:47,1004.00,1004.00,1002.75,1002.75,400,1011,1411.00
08/04/2004,09:48,1002.75,1003.25,1002.75,1003.25,922,1102,2024.00
08/04/2004,09:49,1003.25,1003.50,1002.75,1003.00,581,808,1389.00
08/04/2004,09:50,1002.75,1003.25,1002.75,1003.00,454,100,554.00
08/04/2004,09:51,1003.00,1003.25,1003.00,1003.00,6,331,337.00
08/04/2004,09:52,1003.00,1003.25,1003.00,1003.00,64,296,360.00
08/04/2004,09:53,1003.00,1003.25,1002.75,1003.00,110,560,670.00
08/04/2004,09:54,1002.75,1003.00,1002.25,1002.25,534,1306,1840.00
08/04/2004,09:55,1002.25,1003.00,1002.25,1003.00,1108,201,1309.00
08/04/2004,09:56,1003.00,1003.00,1002.50,1002.50,78,337,415.00
08/04/2004,09:57,1002.50,1002.75,1002.25,1002.50,444,1295,1739.00
08/04/2004,09:58,1002.25,1002.50,1001.75,1001.75,83,1644,1727.00
08/04/2004,09:59,1001.25,1002.00,1001.25,1001.75,977,664,1641.00
08/04/2004,10:00,1001.75,1002.00,1001.00,1001.00,243,997,1240.00
08/04/2004,10:01,1001.00,1001.00,1000.25,1000.50,486,2284,2770.00
08/04/2004,10:02,1000.25,1000.25,999.25,999.75,1310,4143,5453.00
08/04/2004,10:03,999.50,1000.75,999.50,1000.50,1150,538,1688.00
08/04/2004,10:04,1000.75,1001.00,1000.50,1000.75,305,237,542.00
08/04/2004,10:05,1000.75,1001.00,1000.00,1000.50,1139,1262,2401.00
08/04/2004,10:06,1000.50,1001.00,1000.50,1001.00,1321,423,1744.00
08/04/2004,10:07,1000.75,1001.00,1000.75,1001.00,477,134,611.00
08/04/2004,10:08,1001.00,1001.75,1001.00,1001.75,2623,385,3008.00
08/04/2004,10:09,1001.75,1001.75,1001.00,1001.00,641,1626,2267.00
08/04/2004,10:10,1001.00,1001.50,1000.75,1001.25,1194,954,2148.00
08/04/2004,10:11,1001.25,1001.75,1001.00,1001.75,473,229,702.00
08/04/2004,10:12,1001.50,1002.25,1001.50,1001.50,978,412,1390.00
08/04/2004,10:13,1001.75,1001.75,1001.00,1001.50,230,683,913.00
08/04/2004,10:14,1001.25,1001.75,1001.25,1001.25,330,270,600.00
08/04/2004,10:15,1001.50,1001.50,1001.00,1001.50,259,355,614.00
08/04/2004,10:16,1001.25,1001.50,1000.50,1000.50,568,1116,1684.00
08/04/2004,10:17,1001.00,1001.50,1000.75,1001.00,815,265,1080.00
08/04/2004,10:18,1001.00,1001.50,1000.75,1001.25,801,217,1018.00
08/04/2004,10:19,1001.50,1001.50,1000.75,1000.75,266,569,835.00
08/04/2004,10:20,1001.00,1001.50,1000.75,1001.25,294,377,671.00
08/04/2004,10:21,1001.25,1002.00,1001.25,1002.00,1381,170,1551.00
08/04/2004,10:22,1002.00,1002.25,1001.25,1001.75,918,707,1625.00
08/04/2004,10:23,1001.50,1001.75,1001.25,1001.75,397,93,490.00
08/04/2004,10:24,1001.75,1001.75,1000.75,1000.75,127,1184,1311.00
08/04/2004,10:25,1000.75,1001.75,1000.75,1001.75,710,99,809.00
08/04/2004,10:26,1001.50,1001.75,1001.00,1001.00,151,425,576.00
08/04/2004,10:27,1001.25,1001.75,1001.00,1001.75,326,27,353.00
08/04/2004,10:28,1001.75,1001.75,1001.25,1001.75,53,177,230.00
08/04/2004,10:29,1001.75,1002.00,1001.50,1001.50,701,322,1023.00
08/04/2004,10:30,1001.50,1002.00,1001.25,1002.00,1482,988,2470.00
08/04/2004,10:31,1002.00,1002.00,1001.50,1001.50,240,399,639.00
08/04/2004,10:32,1001.50,1001.75,1001.25,1001.50,339,109,448.00
08/04/2004,10:33,1001.50,1001.75,1001.25,1001.50,269,170,439.00
08/04/2004,10:34,1001.25,1001.50,1001.25,1001.50,221,32,253.00
08/04/2004,10:35,1001.75,1001.75,1001.00,1001.75,587,462,1049.00
08/04/2004,10:36,1001.50,1001.75,1001.25,1001.50,183,262,445.00
08/04/2004,10:37,1001.25,1001.25,1001.00,1001.00,38,756,794.00
08/04/2004,10:38,1001.25,1001.75,1000.75,1001.75,1012,94,1106.00
08/04/2004,10:39,1001.75,1001.75,1000.75,1001.00,385,3184,3569.00
08/04/2004,10:40,1001.25,1001.25,1000.75,1000.75,181,831,1012.00
08/04/2004,10:41,1000.75,1001.50,1000.75,1001.50,460,20,480.00
08/04/2004,10:42,1001.25,1001.25,1000.25,1000.50,318,2217,2535.00
08/04/2004,10:43,1000.50,1000.50,1000.25,1000.25,480,142,622.00
08/04/2004,10:44,1000.50,1001.00,1000.00,1000.75,774,979,1753.00
08/04/2004,10:45,1000.75,1001.00,1000.50,1000.50,98,552,650.00
08/04/2004,10:46,1000.75,1001.75,1000.50,1001.75,505,226,731.00
08/04/2004,10:47,1001.75,1002.25,1001.25,1001.50,1230,1233,2463.00
08/04/2004,10:48,1001.25,1001.75,1001.25,1001.75,238,89,327.00
08/04/2004,10:49,1001.75,1001.75,1000.75,1001.00,433,596,1029.00
08/04/2004,10:50,1001.00,1001.25,1000.50,1001.25,589,225,814.00
08/04/2004,10:51,1001.00,1001.50,1001.00,1001.00,235,281,516.00
08/04/2004,10:52,1000.75,1001.25,1000.75,1001.25,70,8,78.00
08/04/2004,10:53,1001.25,1001.25,1001.00,1001.25,2,45,47.00
08/04/2004,10:54,1001.00,1002.00,1001.00,1001.75,946,137,1083.00
08/04/2004,10:55,1001.75,1002.00,1001.50,1001.75,538,53,591.00
08/04/2004,10:56,1001.75,1002.75,1001.50,1002.75,1841,511,2352.00
08/04/2004,10:57,1002.75,1003.00,1002.25,1002.75,974,824,1798.00
08/04/2004,10:58,1002.75,1002.75,1002.25,1002.25,724,162,886.00
08/04/2004,10:59,1002.25,1002.50,1001.75,1002.50,397,879,1276.00
08/04/2004,11:00,1002.25,1002.25,1002.00,1002.00,26,272,298.00
08/04/2004,11:01,1002.00,1002.25,1001.75,1002.25,184,64,248.00
08/04/2004,11:02,1002.25,1002.50,1002.00,1002.50,35,63,98.00
08/04/2004,11:03,1002.50,1002.50,1002.00,1002.00,10,241,251.00
08/04/2004,11:04,1002.00,1002.25,1001.75,1002.25,377,673,1050.00
08/04/2004,11:05,1002.25,1002.75,1002.25,1002.25,259,98,357.00
08/04/2004,11:06,1002.25,1002.50,1002.25,1002.25,129,185,314.00
08/04/2004,11:07,1002.25,1002.50,1002.25,1002.25,20,9,29.00
08/04/2004,11:08,1002.25,1002.50,1002.25,1002.25,372,237,609.00
08/04/2004,11:09,1002.25,1002.50,1002.00,1002.25,185,115,300.00
08/04/2004,11:10,1002.25,1002.25,1002.00,1002.00,33,304,337.00
08/04/2004,11:11,1002.00,1002.25,1001.75,1001.75,122,168,290.00
08/04/2004,11:12,1001.75,1002.00,1001.50,1001.75,235,350,585.00
08/04/2004,11:13,1001.75,1002.50,1001.75,1002.50,374,121,495.00
08/04/2004,11:14,1002.50,1002.50,1002.00,1002.00,53,153,206.00
08/04/2004,11:15,1002.00,1002.25,1001.25,1001.50,302,1021,1323.00
08/04/2004,11:16,1001.50,1001.75,1001.50,1001.75,687,16,703.00
08/04/2004,11:17,1001.75,1002.00,1001.75,1002.00,25,45,70.00
08/04/2004,11:18,1002.00,1002.25,1001.75,1002.25,209,80,289.00
08/04/2004,11:19,1002.00,1002.00,1001.50,1001.75,205,553,758.00
08/04/2004,11:20,1001.75,1002.00,1001.75,1001.75,6,7,13.00
08/04/2004,11:21,1002.00,1002.00,1001.75,1002.00,32,158,190.00
08/04/2004,11:22,1002.00,1002.25,1001.75,1002.00,157,56,213.00
08/04/2004,11:23,1002.00,1002.00,1001.75,1001.75,129,13,142.00
08/04/2004,11:24,1002.00,1002.00,1001.75,1002.00,37,11,48.00
08/04/2004,11:25,1001.75,1002.00,1001.75,1001.75,1,160,161.00
08/04/2004,11:26,1002.00,1002.25,1001.75,1002.00,259,64,323.00
08/04/2004,11:27,1002.00,1003.00,1001.75,1002.75,1507,274,1781.00
08/04/2004,11:28,1002.75,1003.00,1002.50,1002.50,256,231,487.00
08/04/2004,11:29,1002.75,1002.75,1002.25,1002.25,33,535,568.00
08/04/2004,11:30,1002.25,1002.25,1001.75,1002.00,298,311,609.00
08/04/2004,11:31,1002.00,1002.25,1002.00,1002.25,155,36,191.00
08/04/2004,11:32,1002.25,1002.25,1001.75,1001.75,250,341,591.00
08/04/2004,11:33,1002.00,1002.25,1001.75,1002.00,195,178,373.00
08/04/2004,11:34,1002.00,1002.25,1001.75,1001.75,59,104,163.00
08/04/2004,11:35,1001.75,1002.25,1001.75,1002.00,49,27,76.00
08/04/2004,11:36,1002.00,1002.25,1001.75,1001.75,29,204,233.00
08/04/2004,11:37,1001.75,1002.00,1001.50,1001.50,14,494,508.00
08/04/2004,11:38,1001.50,1001.75,1001.25,1001.25,272,364,636.00
08/04/2004,11:39,1001.25,1001.50,1001.25,1001.50,33,8,41.00
08/04/2004,11:40,1001.25,1001.75,1001.25,1001.50,203,29,232.00
08/04/2004,11:41,1001.50,1002.25,1001.50,1002.00,419,78,497.00
08/04/2004,11:42,1002.00,1002.00,1001.50,1001.75,38,175,213.00
08/04/2004,11:43,1001.50,1002.00,1001.50,1001.75,196,155,351.00
08/04/2004,11:44,1001.75,1002.00,1001.50,1001.75,117,12,129.00
08/04/2004,11:45,1001.75,1001.75,1001.50,1001.75,1,98,99.00
08/04/2004,11:46,1001.75,1001.75,1001.50,1001.50,104,10,114.00
08/04/2004,11:47,1001.75,1001.75,1001.50,1001.75,48,1,49.00
08/04/2004,11:48,1001.50,1001.75,1001.50,1001.75,51,9,60.00
08/04/2004,11:49,1001.75,1001.75,1001.25,1001.25,99,287,386.00
08/04/2004,11:50,1001.25,1001.25,1001.25,1001.25,0,255,255.00
08/04/2004,11:51,1001.25,1001.50,1001.00,1001.50,247,187,434.00
08/04/2004,11:52,1001.50,1001.50,1001.00,1001.25,79,150,229.00
08/04/2004,11:53,1001.25,1001.75,1001.25,1001.50,550,151,701.00
08/04/2004,11:54,1001.50,1001.75,1001.50,1001.50,82,21,103.00
08/04/2004,11:55,1001.50,1001.75,1001.50,1001.75,28,10,38.00
08/04/2004,11:56,1001.75,1002.50,1001.75,1002.50,2215,72,2287.00
08/04/2004,11:57,1002.50,1002.50,1001.75,1001.75,109,1071,1180.00
08/04/2004,11:58,1001.75,1001.75,1001.50,1001.50,31,587,618.00
08/04/2004,11:59,1001.75,1001.75,1001.50,1001.75,11,2,13.00
08/04/2004,12:00,1001.75,1001.75,1001.25,1001.25,28,478,506.00
08/04/2004,12:01,1001.25,1001.50,1001.00,1001.25,342,279,621.00
08/04/2004,12:02,1001.25,1001.50,1001.00,1001.00,310,336,646.00
08/04/2004,12:03,1001.25,1001.50,1001.00,1001.00,302,338,640.00
08/04/2004,12:04,1001.00,1001.50,1001.00,1001.50,266,413,679.00
08/04/2004,12:05,1001.25,1001.50,1001.25,1001.50,287,78,365.00
08/04/2004,12:06,1001.50,1001.75,1001.00,1001.00,107,963,1070.00
08/04/2004,12:07,1001.00,1001.50,1001.00,1001.00,232,189,421.00
08/04/2004,12:08,1001.00,1001.75,1001.00,1001.50,532,26,558.00
08/04/2004,12:09,1001.75,1001.75,1001.50,1001.75,564,66,630.00
08/04/2004,12:10,1002.00,1002.25,1001.75,1002.25,727,93,820.00
08/04/2004,12:11,1002.25,1002.50,1002.00,1002.25,393,267,660.00
08/04/2004,12:12,1002.25,1002.25,1002.00,1002.00,469,34,503.00
08/04/2004,12:13,1002.25,1002.25,1001.75,1002.00,43,321,364.00
08/04/2004,12:14,1002.00,1002.25,1001.75,1002.00,420,57,477.00
08/04/2004,12:15,1002.00,1002.25,1002.00,1002.00,6,161,167.00
08/04/2004,12:16,1002.00,1002.00,1001.75,1001.75,2,175,177.00
08/04/2004,12:17,1001.75,1001.75,1001.25,1001.50,24,453,477.00
08/04/2004,12:18,1001.50,1001.75,1001.25,1001.50,293,334,627.00
08/04/2004,12:19,1001.25,1001.50,1001.25,1001.50,290,2,292.00
08/04/2004,12:20,1001.50,1001.50,1001.25,1001.25,159,8,167.00
08/04/2004,12:21,1001.50,1001.50,1001.25,1001.50,95,12,107.00
08/04/2004,12:22,1001.50,1001.75,1001.25,1001.75,793,11,804.00
08/04/2004,12:23,1001.75,1002.00,1001.25,1001.50,136,244,380.00
08/04/2004,12:24,1001.25,1001.75,1001.25,1001.75,44,7,51.00
08/04/2004,12:25,1001.50,1001.75,1000.00,1000.25,649,2265,2914.00
08/04/2004,12:26,1000.25,1000.75,1000.25,1000.25,351,339,690.00
08/04/2004,12:27,1000.50,1000.75,1000.25,1000.50,613,179,792.00
08/04/2004,12:28,1000.50,1000.75,1000.50,1000.50,26,102,128.00
08/04/2004,12:29,1000.50,1000.75,1000.50,1000.75,19,372,391.00
08/04/2004,12:30,1000.75,1001.25,1000.50,1001.25,1266,3,1269.00
08/04/2004,12:31,1001.25,1001.75,1001.25,1001.50,588,319,907.00
08/04/2004,12:32,1001.50,1002.00,1001.50,1002.00,1730,49,1779.00
08/04/2004,12:33,1002.00,1002.00,1001.50,1001.75,141,243,384.00
08/04/2004,12:34,1001.75,1001.75,1001.25,1001.50,98,387,485.00
08/04/2004,12:35,1001.50,1001.75,1001.25,1001.75,220,15,235.00
08/04/2004,12:36,1001.50,1002.25,1001.50,1002.25,1227,199,1426.00
08/04/2004,12:37,1002.25,1002.50,1002.00,1002.50,1081,280,1361.00
08/04/2004,12:38,1002.50,1003.00,1002.50,1002.75,2479,411,2890.00
08/04/2004,12:39,1002.75,1004.00,1002.50,1003.75,1683,437,2120.00
08/04/2004,12:40,1003.75,1004.00,1003.50,1003.75,803,524,1327.00
08/04/2004,12:41,1003.50,1004.25,1003.50,1004.00,1649,929,2578.00
08/04/2004,12:42,1004.00,1004.25,1003.50,1003.75,857,715,1572.00
08/04/2004,12:43,1003.75,1004.00,1003.50,1003.75,403,168,571.00
08/04/2004,12:44,1003.75,1004.50,1003.75,1004.25,1696,1105,2801.00
08/04/2004,12:45,1004.25,1004.25,1003.75,1004.00,538,319,857.00
08/04/2004,12:46,1004.00,1004.75,1004.00,1004.75,1612,990,2602.00
08/04/2004,12:47,1004.75,1005.75,1004.50,1005.50,4655,947,5602.00
08/04/2004,12:48,1005.25,1005.75,1005.00,1005.25,1160,830,1990.00
08/04/2004,12:49,1005.25,1005.50,1005.00,1005.25,828,627,1455.00
08/04/2004,12:50,1005.25,1006.00,1005.25,1005.50,1856,858,2714.00
08/04/2004,12:51,1005.50,1005.75,1004.75,1005.00,1651,1478,3129.00
08/04/2004,12:52,1005.00,1005.25,1005.00,1005.25,326,1078,1404.00
08/04/2004,12:53,1005.00,1005.25,1004.75,1005.25,557,638,1195.00
08/04/2004,12:54,1005.00,1005.50,1005.00,1005.25,935,957,1892.00
08/04/2004,12:55,1005.25,1005.25,1004.75,1005.00,567,697,1264.00
08/04/2004,12:56,1005.00,1005.25,1005.00,1005.25,235,93,328.00
08/04/2004,12:57,1005.25,1005.50,1005.00,1005.25,552,162,714.00
08/04/2004,12:58,1005.25,1005.50,1005.25,1005.25,45,118,163.00
08/04/2004,12:59,1005.25,1005.50,1005.00,1005.00,54,523,577.00
08/04/2004,13:00,1005.00,1005.25,1005.00,1005.25,573,102,675.00
08/04/2004,13:01,1005.50,1006.00,1005.25,1005.50,2642,382,3024.00
08/04/2004,13:02,1005.75,1006.50,1005.50,1006.00,2855,813,3668.00
08/04/2004,13:03,1006.00,1006.25,1005.50,1006.25,1082,824,1906.00
08/04/2004,13:04,1006.25,1007.00,1006.25,1006.50,2109,1448,3557.00
08/04/2004,13:05,1006.75,1007.00,1006.50,1007.00,1507,691,2198.00
08/04/2004,13:06,1007.00,1007.50,1006.75,1006.75,1867,1190,3057.00
08/04/2004,13:07,1006.75,1007.50,1006.75,1007.50,1780,778,2558.00
08/04/2004,13:08,1007.50,1007.50,1007.00,1007.25,1219,1537,2756.00
08/04/2004,13:09,1007.25,1007.75,1007.00,1007.50,2021,573,2594.00
08/04/2004,13:10,1007.25,1007.50,1007.25,1007.25,482,556,1038.00
08/04/2004,13:11,1007.25,1007.50,1007.00,1007.25,84,592,676.00
08/04/2004,13:12,1007.50,1007.50,1006.75,1006.75,135,717,852.00
08/04/2004,13:13,1006.75,1007.00,1006.50,1006.75,109,942,1051.00
08/04/2004,13:14,1006.50,1006.75,1006.50,1006.75,166,177,343.00
08/04/2004,13:15,1006.50,1006.75,1006.50,1006.50,20,235,255.00
08/04/2004,13:16,1006.75,1007.25,1006.75,1006.75,1811,1061,2872.00
08/04/2004,13:17,1007.00,1007.25,1006.75,1007.25,868,29,897.00
08/04/2004,13:18,1007.00,1007.25,1006.75,1007.00,202,641,843.00
08/04/2004,13:19,1006.75,1007.25,1006.75,1007.25,401,511,912.00
08/04/2004,13:20,1007.00,1007.25,1007.00,1007.25,905,85,990.00
08/04/2004,13:21,1007.25,1007.50,1007.00,1007.25,502,125,627.00
08/04/2004,13:22,1007.50,1008.00,1007.25,1007.75,1732,1583,3315.00
08/04/2004,13:23,1007.75,1007.75,1007.25,1007.25,1507,1074,2581.00
08/04/2004,13:24,1007.25,1007.50,1007.00,1007.00,123,1073,1196.00
08/04/2004,13:25,1007.25,1007.50,1007.00,1007.25,980,488,1468.00
08/04/2004,13:26,1007.00,1007.25,1006.75,1007.25,789,375,1164.00
08/04/2004,13:27,1007.50,1007.50,1007.00,1007.25,327,372,699.00
08/04/2004,13:28,1007.25,1008.00,1007.00,1007.75,1811,231,2042.00
08/04/2004,13:29,1007.75,1008.25,1007.50,1007.75,1891,636,2527.00
08/04/2004,13:30,1008.00,1008.25,1007.75,1007.75,1408,1149,2557.00
08/04/2004,13:31,1008.00,1008.25,1007.75,1007.75,1159,835,1994.00
08/04/2004,13:32,1007.75,1008.00,1007.50,1007.75,584,1260,1844.00
08/04/2004,13:33,1007.75,1008.00,1007.50,1008.00,611,1393,2004.00
08/04/2004,13:34,1007.75,1008.25,1007.75,1008.00,1475,282,1757.00
08/04/2004,13:35,1008.00,1008.75,1008.00,1008.00,2403,1586,3989.00
08/04/2004,13:36,1008.00,1008.25,1007.75,1008.00,505,1807,2312.00
08/04/2004,13:37,1008.00,1009.00,1008.00,1008.50,3176,823,3999.00
08/04/2004,13:38,1008.75,1008.75,1008.25,1008.50,1374,631,2005.00
08/04/2004,13:39,1008.50,1008.75,1008.25,1008.25,1489,698,2187.00
08/04/2004,13:40,1008.25,1009.00,1008.25,1008.75,2144,720,2864.00
08/04/2004,13:41,1009.00,1009.00,1008.25,1008.50,464,1627,2091.00
08/04/2004,13:42,1008.50,1008.75,1008.25,1008.50,526,265,791.00
08/04/2004,13:43,1008.50,1008.75,1008.25,1008.50,431,464,895.00
08/04/2004,13:44,1008.50,1008.75,1008.25,1008.50,380,384,764.00
08/04/2004,13:45,1008.50,1009.50,1008.50,1009.00,2770,155,2925.00
08/04/2004,13:46,1009.25,1010.00,1009.00,1010.00,2413,1288,3701.00
08/04/2004,13:47,1010.00,1010.00,1009.50,1009.50,937,1033,1970.00
08/04/2004,13:48,1009.50,1010.00,1009.50,1009.75,891,490,1381.00
08/04/2004,13:49,1009.75,1010.00,1009.50,1009.75,1099,1631,2730.00
08/04/2004,13:50,1009.75,1010.25,1009.50,1010.25,1515,659,2174.00
08/04/2004,13:51,1010.25,1010.25,1009.25,1009.75,673,1927,2600.00
08/04/2004,13:52,1009.50,1009.75,1009.50,1009.50,20,310,330.00
08/04/2004,13:53,1009.50,1009.75,1009.50,1009.50,863,61,924.00
08/04/2004,13:54,1009.75,1009.75,1009.50,1009.50,45,128,173.00
08/04/2004,13:55,1009.50,1009.75,1009.25,1009.50,41,396,437.00
08/04/2004,13:56,1009.25,1009.25,1009.00,1009.00,125,1752,1877.00
08/04/2004,13:57,1009.00,1009.50,1009.00,1009.25,1527,980,2507.00
08/04/2004,13:58,1009.25,1009.25,1008.75,1008.75,976,843,1819.00
08/04/2004,13:59,1009.00,1009.00,1008.75,1008.75,24,401,425.00
08/04/2004,14:00,1009.00,1009.00,1008.75,1008.75,203,144,347.00
08/04/2004,14:01,1009.00,1009.25,1008.75,1009.25,1896,70,1966.00
08/04/2004,14:02,1009.25,1009.25,1009.00,1009.00,531,215,746.00
08/04/2004,14:03,1009.00,1009.50,1009.00,1009.50,636,110,746.00
08/04/2004,14:04,1009.50,1009.75,1009.50,1009.50,1015,332,1347.00
08/04/2004,14:05,1009.50,1009.75,1009.25,1009.25,51,954,1005.00
08/04/2004,14:06,1009.25,1009.50,1009.25,1009.25,26,94,120.00
08/04/2004,14:07,1009.25,1009.50,1008.50,1008.75,196,1986,2182.00
08/04/2004,14:08,1008.75,1008.75,1008.50,1008.50,162,727,889.00
08/04/2004,14:09,1008.75,1008.75,1008.25,1008.50,355,812,1167.00
08/04/2004,14:10,1008.50,1008.75,1008.25,1008.25,1056,467,1523.00
08/04/2004,14:11,1008.25,1008.75,1008.25,1008.50,626,198,824.00
08/04/2004,14:12,1008.75,1008.75,1008.00,1008.25,134,1405,1539.00
08/04/2004,14:13,1008.00,1008.25,1007.75,1008.00,744,1348,2092.00
08/04/2004,14:14,1008.25,1008.25,1008.00,1008.00,135,266,401.00
08/04/2004,14:15,1008.00,1008.00,1007.75,1008.00,57,531,588.00
08/04/2004,14:16,1007.75,1008.25,1007.75,1008.25,1379,1246,2625.00
08/04/2004,14:17,1008.25,1008.75,1008.25,1008.75,749,179,928.00
08/04/2004,14:18,1008.50,1009.00,1008.50,1009.00,1743,399,2142.00
08/04/2004,14:19,1009.00,1009.00,1008.75,1008.75,160,16,176.00
08/04/2004,14:20,1008.75,1009.00,1008.50,1009.00,639,232,871.00
08/04/2004,14:21,1008.75,1009.00,1008.50,1008.75,86,684,770.00
08/04/2004,14:22,1008.50,1008.75,1008.25,1008.50,189,819,1008.00
08/04/2004,14:23,1008.25,1008.50,1008.25,1008.25,458,203,661.00
08/04/2004,14:24,1008.25,1008.25,1007.75,1007.75,46,1940,1986.00
08/04/2004,14:25,1007.75,1008.00,1007.75,1008.00,84,122,206.00
08/04/2004,14:26,1008.00,1008.00,1007.00,1007.25,800,3160,3960.00
08/04/2004,14:27,1007.00,1007.50,1006.50,1007.00,1607,2393,4000.00
08/04/2004,14:28,1007.25,1007.25,1007.00,1007.00,1201,230,1431.00
08/04/2004,14:29,1007.25,1007.50,1007.00,1007.50,1171,172,1343.00
08/04/2004,14:30,1007.25,1007.50,1006.50,1006.75,682,1881,2563.00
08/04/2004,14:31,1006.50,1006.75,1006.25,1006.50,750,1667,2417.00
08/04/2004,14:32,1006.75,1007.00,1006.25,1006.75,855,1095,1950.00
08/04/2004,14:33,1006.75,1007.00,1006.50,1006.75,273,345,618.00
08/04/2004,14:34,1006.75,1007.00,1006.25,1006.75,261,392,653.00
08/04/2004,14:35,1006.75,1007.00,1006.50,1006.75,1119,455,1574.00
08/04/2004,14:36,1006.75,1007.00,1006.50,1006.75,179,823,1002.00
08/04/2004,14:37,1006.75,1006.75,1006.25,1006.50,52,317,369.00
08/04/2004,14:38,1006.25,1006.75,1006.25,1006.50,273,150,423.00
08/04/2004,14:39,1006.50,1006.75,1006.50,1006.50,18,656,674.00
08/04/2004,14:40,1006.75,1006.75,1005.75,1005.75,913,2184,3097.00
08/04/2004,14:41,1005.75,1006.75,1005.75,1006.75,2360,245,2605.00
08/04/2004,14:42,1006.75,1007.00,1006.50,1007.00,1190,564,1754.00
08/04/2004,14:43,1007.00,1007.00,1006.75,1006.75,136,30,166.00
08/04/2004,14:44,1006.75,1007.00,1006.50,1006.75,729,810,1539.00
08/04/2004,14:45,1006.75,1007.00,1006.50,1007.00,758,175,933.00
08/04/2004,14:46,1007.00,1007.00,1006.50,1006.75,175,570,745.00
08/04/2004,14:47,1006.50,1006.75,1006.50,1006.50,150,306,456.00
08/04/2004,14:48,1006.75,1006.75,1006.25,1006.25,34,516,550.00
08/04/2004,14:49,1006.50,1007.50,1006.25,1007.25,2694,407,3101.00
08/04/2004,14:50,1007.25,1007.25,1006.25,1006.50,949,1086,2035.00
08/04/2004,14:51,1006.50,1006.75,1006.25,1006.50,237,597,834.00
08/04/2004,14:52,1006.50,1006.75,1006.25,1006.50,469,438,907.00
08/04/2004,14:53,1006.75,1006.75,1006.25,1006.50,148,210,358.00
08/04/2004,14:54,1006.50,1006.50,1006.00,1006.25,782,1164,1946.00
08/04/2004,14:55,1006.25,1006.25,1005.75,1006.00,139,1029,1168.00
08/04/2004,14:56,1006.00,1006.00,1005.25,1005.50,1629,1717,3346.00
08/04/2004,14:57,1005.50,1005.50,1005.25,1005.50,317,493,810.00
08/04/2004,14:58,1005.50,1005.75,1005.25,1005.50,857,337,1194.00
08/04/2004,14:59,1005.25,1005.50,1005.25,1005.50,963,307,1270.00
08/04/2004,15:00,1005.50,1005.75,1005.25,1005.25,463,1929,2392.00
08/04/2004,15:01,1005.25,1005.50,1005.00,1005.50,1960,1102,3062.00
08/04/2004,15:02,1005.25,1005.50,1005.00,1005.00,186,861,1047.00
08/04/2004,15:03,1005.00,1005.25,1004.75,1005.25,775,1331,2106.00
08/04/2004,15:04,1005.25,1005.25,1005.00,1005.25,582,22,604.00
08/04/2004,15:05,1005.25,1005.50,1005.25,1005.25,322,413,735.00
08/04/2004,15:06,1005.25,1005.50,1005.00,1005.00,600,613,1213.00
08/04/2004,15:07,1005.25,1005.50,1005.25,1005.25,467,1094,1561.00
08/04/2004,15:08,1005.25,1005.50,1005.25,1005.50,386,48,434.00
08/04/2004,15:09,1005.25,1005.50,1005.25,1005.25,27,212,239.00
08/04/2004,15:10,1005.50,1005.50,1005.00,1005.00,63,1222,1285.00
08/04/2004,15:11,1005.00,1005.25,1004.75,1005.25,766,303,1069.00
08/04/2004,15:12,1005.25,1005.25,1004.75,1005.00,552,823,1375.00
08/04/2004,15:13,1005.00,1005.25,1005.00,1005.00,45,142,187.00
08/04/2004,15:14,1005.00,1005.25,1004.75,1005.00,26,748,774.00
08/04/2004,15:15,1005.00,1005.25,1004.75,1005.00,1606,1248,2854.00
08/04/2004,15:16,1004.75,1005.00,1004.75,1005.00,16,58,74.00
08/04/2004,15:31,1005.00,1005.00,1004.50,1004.50,131,370,501.00
08/04/2004,15:32,1004.50,1004.50,1002.75,1003.25,351,828,1179.00
08/04/2004,15:33,1003.25,1003.75,1003.25,1003.75,295,5,300.00
08/04/2004,15:34,1003.75,1004.00,1003.75,1003.75,87,21,108.00
08/04/2004,15:35,1004.00,1004.00,1003.50,1003.50,109,122,231.00
08/04/2004,15:36,1003.75,1003.75,1003.50,1003.75,26,2,28.00
08/04/2004,15:37,1003.50,1003.75,1003.50,1003.75,14,20,34.00
08/04/2004,15:38,1003.75,1003.75,1003.50,1003.50,107,4,111.00
08/04/2004,15:39,1003.75,1003.75,1003.75,1003.75,8,0,8.00
08/04/2004,15:40,1003.75,1003.75,1003.50,1003.75,46,32,78.00
08/04/2004,15:41,1003.75,1003.75,1003.75,1003.75,13,0,13.00
08/04/2004,15:42,1003.75,1003.75,1003.50,1003.75,23,33,56.00
08/04/2004,15:43,1003.75,1003.75,1003.50,1003.75,9,100,109.00
08/04/2004,15:44,1003.75,1003.75,1003.50,1003.50,3,229,232.00
08/04/2004,15:45,1003.50,1003.50,1003.50,1003.50,0,224,224.00
08/04/2004,15:46,1003.50,1003.75,1003.50,1003.75,3,8,11.00
08/04/2004,15:47,1003.75,1003.75,1003.75,1003.75,13,0,13.00
08/04/2004,15:48,1003.75,1003.75,1003.50,1003.50,3,2,5.00
08/04/2004,15:49,1003.75,1003.75,1003.75,1003.75,13,0,13.00
08/04/2004,15:50,1003.50,1003.50,1003.00,1003.50,273,236,509.00
08/04/2004,15:51,1003.50,1003.50,1003.50,1003.50,130,0,130.00
08/04/2004,15:52,1003.75,1003.75,1003.50,1003.50,1,12,13.00
08/04/2004,15:53,1003.50,1003.50,1003.50,1003.50,0,4,4.00
08/04/2004,15:54,1003.50,1003.50,1003.25,1003.25,1,124,125.00
08/04/2004,15:55,1003.25,1003.25,1003.25,1003.25,0,27,27.00
08/04/2004,15:56,1003.25,1003.25,1003.25,1003.25,0,94,94.00
08/04/2004,15:57,1003.25,1003.25,1003.25,1003.25,0,58,58.00
08/04/2004,15:58,1003.25,1003.25,1003.25,1003.25,0,98,98.00
08/04/2004,15:59,1003.25,1003.50,1003.25,1003.25,1,70,71.00
08/04/2004,16:00,1003.25,1003.50,1003.25,1003.25,1,172,173.00
08/04/2004,17:02,1004.25,1004.25,1004.25,1004.25,44,0,44.00
08/04/2004,17:05,1004.00,1004.25,1004.00,1004.25,13,1,14.00
08/04/2004,17:07,1004.50,1004.50,1004.50,1004.50,24,0,24.00
08/04/2004,17:08,1004.50,1004.50,1004.50,1004.50,3,0,3.00
08/04/2004,17:10,1004.25,1004.25,1004.25,1004.25,0,15,15.00
08/04/2004,17:12,1004.25,1004.25,1004.00,1004.00,0,5,5.00
08/04/2004,17:13,1004.50,1004.50,1004.50,1004.50,10,0,10.00
08/04/2004,17:14,1004.50,1004.50,1004.50,1004.50,15,0,15.00
08/04/2004,17:15,1004.75,1004.75,1004.75,1004.75,100,0,100.00
08/04/2004,17:16,1004.75,1004.75,1004.75,1004.75,1,0,1.00
08/04/2004,17:18,1004.50,1004.75,1004.50,1004.75,3,2,5.00
08/04/2004,17:19,1004.75,1004.75,1004.75,1004.75,52,0,52.00
08/04/2004,17:21,1004.50,1004.50,1004.50,1004.50,0,2,2.00
08/04/2004,17:24,1004.75,1004.75,1004.75,1004.75,10,0,10.00
08/04/2004,17:25,1004.75,1004.75,1004.75,1004.75,2,0,2.00
08/04/2004,17:26,1004.75,1004.75,1004.50,1004.75,7,2,9.00
08/04/2004,17:31,1004.75,1004.75,1004.50,1004.50,2,1,3.00
08/04/2004,17:32,1004.50,1004.75,1004.50,1004.75,1,1,2.00
08/04/2004,17:33,1004.75,1004.75,1004.75,1004.75,1,0,1.00
08/04/2004,17:34,1004.75,1004.75,1004.50,1004.75,3,4,7.00
08/04/2004,17:35,1004.75,1004.75,1004.50,1004.50,1,1,2.00
08/04/2004,17:40,1004.75,1004.75,1004.75,1004.75,1,0,1.00
08/04/2004,17:42,1004.75,1004.75,1004.75,1004.75,3,0,3.00
08/04/2004,17:43,1004.75,1004.75,1004.75,1004.75,10,0,10.00
08/04/2004,17:44,1004.75,1004.75,1004.75,1004.75,2,0,2.00
08/04/2004,17:45,1004.75,1004.75,1004.75,1004.75,4,0,4.00
08/04/2004,17:47,1004.75,1004.75,1004.75,1004.75,6,0,6.00
08/04/2004,17:48,1004.75,1004.75,1004.50,1004.50,11,6,17.00
08/04/2004,17:49,1004.75,1004.75,1004.75,1004.75,5,0,5.00
08/04/2004,17:52,1004.50,1004.50,1004.50,1004.50,0,1,1.00
08/04/2004,17:53,1004.50,1004.50,1004.50,1004.50,0,1,1.00
08/04/2004,17:55,1004.75,1004.75,1004.75,1004.75,1,0,1.00
08/04/2004,17:56,1004.75,1004.75,1004.75,1004.75,2,0,2.00
08/04/2004,18:02,1004.50,1004.50,1004.50,1004.50,0,1,1.00
08/04/2004,18:11,1004.50,1004.50,1004.50,1004.50,0,1,1.00
08/04/2004,18:13,1004.50,1004.50,1004.50,1004.50,0,1,1.00
08/04/2004,18:15,1004.75,1004.75,1004.50,1004.50,1,21,22.00
08/04/2004,18:17,1004.50,1004.50,1004.50,1004.50,0,6,6.00
08/04/2004,18:25,1004.25,1004.25,1004.25,1004.25,0,11,11.00
08/04/2004,18:26,1004.25,1004.25,1004.25,1004.25,0,1,1.00
08/04/2004,18:27,1004.25,1004.25,1004.25,1004.25,0,46,46.00
08/04/2004,18:28,1004.25,1004.25,1004.25,1004.25,0,96,96.00
08/04/2004,18:29,1004.25,1004.25,1004.00,1004.00,0,17,17.00
08/04/2004,18:34,1004.25,1004.25,1004.25,1004.25,30,0,30.00
08/04/2004,18:35,1004.50,1004.50,1004.00,1004.00,2,10,12.00
08/04/2004,18:44,1004.25,1004.25,1004.25,1004.25,1,0,1.00
08/04/2004,18:46,1004.25,1004.25,1004.25,1004.25,2,0,2.00
08/04/2004,18:51,1004.25,1004.25,1004.25,1004.25,1,0,1.00
08/04/2004,18:52,1004.25,1004.25,1004.25,1004.25,5,0,5.00
08/04/2004,18:53,1004.25,1004.50,1004.25,1004.50,2,0,2.00
08/04/2004,18:54,1004.25,1004.25,1004.25,1004.25,0,9,9.00
08/04/2004,18:55,1004.25,1004.25,1004.25,1004.25,0,5,5.00
08/04/2004,18:56,1004.25,1004.25,1004.25,1004.25,0,1,1.00
08/04/2004,19:01,1004.25,1004.25,1004.25,1004.25,0,37,37.00
08/04/2004,19:02,1004.25,1004.25,1004.25,1004.25,0,9,9.00
08/04/2004,19:07,1004.25,1004.25,1004.25,1004.25,0,5,5.00
08/04/2004,19:08,1004.25,1004.25,1004.25,1004.25,0,3,3.00
08/04/2004,19:19,1004.25,1004.25,1004.25,1004.25,0,1,1.00
08/04/2004,19:21,1004.25,1004.25,1004.25,1004.25,0,2,2.00
08/04/2004,19:22,1004.25,1004.25,1004.25,1004.25,0,15,15.00
08/04/2004,19:23,1004.25,1004.25,1004.25,1004.25,0,5,5.00
08/04/2004,19:24,1004.25,1004.25,1004.25,1004.25,0,10,10.00
08/04/2004,19:26,1004.25,1004.25,1004.25,1004.25,0,1,1.00
08/04/2004,19:27,1004.25,1004.50,1004.25,1004.50,1,6,7.00
08/04/2004,19:28,1004.25,1004.50,1004.25,1004.50,1,1,2.00
08/04/2004,19:29,1004.00,1004.00,1004.00,1004.00,0,14,14.00
08/04/2004,19:34,1004.00,1004.00,1004.00,1004.00,0,10,10.00
08/04/2004,19:38,1004.25,1004.25,1004.25,1004.25,5,0,5.00
08/04/2004,19:39,1004.25,1004.25,1004.25,1004.25,3,0,3.00
08/04/2004,19:40,1004.25,1004.25,1004.25,1004.25,1,0,1.00
08/04/2004,19:47,1004.25,1004.25,1004.25,1004.25,1,0,1.00
08/04/2004,19:48,1004.25,1004.25,1004.25,1004.25,13,0,13.00
08/04/2004,19:49,1004.25,1004.25,1004.25,1004.25,4,0,4.00
08/04/2004,19:50,1004.25,1004.25,1004.25,1004.25,4,0,4.00
08/04/2004,19:51,1004.25,1004.25,1004.25,1004.25,1,0,1.00
08/04/2004,19:53,1004.25,1004.50,1004.25,1004.50,5,0,5.00
08/04/2004,19:54,1004.25,1004.25,1004.25,1004.25,0,1,1.00
08/04/2004,19:55,1004.25,1004.50,1004.25,1004.50,5,1,6.00
08/04/2004,19:57,1004.25,1004.25,1004.25,1004.25,0,3,3.00
08/04/2004,19:58,1004.25,1004.25,1004.25,1004.25,0,1,1.00
08/04/2004,20:12,1004.50,1004.50,1004.50,1004.50,1,0,1.00
08/04/2004,20:14,1004.50,1004.50,1004.50,1004.50,15,0,15.00
08/04/2004,20:15,1004.50,1004.50,1004.50,1004.50,2,0,2.00
08/04/2004,20:16,1004.50,1004.50,1004.50,1004.50,5,0,5.00
08/04/2004,20:17,1004.50,1004.50,1004.50,1004.50,1,0,1.00
08/04/2004,20:18,1004.50,1004.50,1004.50,1004.50,2,0,2.00
08/04/2004,20:20,1004.25,1004.25,1004.25,1004.25,0,1,1.00
08/04/2004,20:21,1004.75,1004.75,1004.75,1004.75,2,0,2.00
08/04/2004,20:24,1004.75,1004.75,1004.50,1004.50,3,1,4.00
08/04/2004,20:25,1004.50,1004.50,1004.50,1004.50,0,2,2.00
08/04/2004,20:26,1004.50,1004.50,1004.50,1004.50,0,2,2.00
08/04/2004,20:28,1004.50,1004.50,1004.50,1004.50,0,5,5.00
08/04/2004,20:38,1004.50,1004.50,1004.50,1004.50,0,6,6.00
08/04/2004,20:39,1004.25,1004.25,1004.25,1004.25,0,20,20.00
08/04/2004,20:40,1004.50,1004.50,1004.50,1004.50,3,0,3.00
08/04/2004,20:42,1004.50,1004.50,1004.50,1004.50,5,0,5.00
08/04/2004,20:45,1004.25,1004.25,1004.25,1004.25,0,20,20.00
08/04/2004,20:47,1004.25,1004.25,1004.25,1004.25,0,3,3.00
08/04/2004,20:48,1004.25,1004.25,1004.25,1004.25,0,8,8.00
08/04/2004,20:49,1004.25,1004.25,1004.25,1004.25,0,1,1.00
08/04/2004,20:51,1004.25,1004.25,1004.25,1004.25,0,48,48.00
08/04/2004,20:53,1004.25,1004.25,1004.25,1004.25,0,102,102.00
08/04/2004,20:54,1004.25,1004.25,1004.25,1004.25,0,21,21.00
08/04/2004,20:56,1004.25,1004.25,1004.25,1004.25,0,2,2.00
08/04/2004,20:58,1004.25,1004.25,1004.25,1004.25,0,13,13.00
08/04/2004,20:59,1004.25,1004.25,1004.25,1004.25,0,3,3.00
08/04/2004,21:01,1004.25,1004.25,1004.25,1004.25,0,2,2.00
08/04/2004,21:02,1004.25,1004.50,1004.25,1004.25,5,15,20.00
08/04/2004,21:06,1004.25,1004.25,1004.25,1004.25,0,5,5.00
08/04/2004,21:08,1004.00,1004.00,1004.00,1004.00,0,8,8.00
08/04/2004,21:09,1004.00,1004.00,1004.00,1004.00,0,56,56.00
08/04/2004,21:11,1003.75,1003.75,1003.50,1003.50,0,203,203.00
08/04/2004,21:12,1003.50,1003.50,1003.50,1003.50,0,5,5.00
08/04/2004,21:13,1003.50,1003.50,1003.50,1003.50,0,10,10.00
08/04/2004,21:14,1003.50,1003.50,1003.50,1003.50,0,1,1.00
08/04/2004,21:15,1003.50,1003.50,1003.50,1003.50,0,7,7.00
08/04/2004,21:17,1003.75,1004.00,1003.75,1003.75,70,14,84.00
08/04/2004,21:18,1003.75,1003.75,1003.75,1003.75,0,1,1.00
08/04/2004,21:19,1003.75,1003.75,1003.75,1003.75,0,1,1.00
08/04/2004,21:20,1003.75,1003.75,1003.75,1003.75,0,11,11.00
08/04/2004,21:21,1003.75,1003.75,1003.75,1003.75,0,1,1.00
08/04/2004,21:22,1003.75,1003.75,1003.50,1003.75,2,23,25.00
08/04/2004,21:25,1003.50,1003.50,1003.50,1003.50,0,1,1.00
08/04/2004,21:26,1003.50,1003.50,1003.50,1003.50,0,4,4.00
08/04/2004,21:28,1003.50,1003.50,1003.50,1003.50,0,2,2.00
08/04/2004,21:30,1003.50,1003.50,1003.50,1003.50,0,1,1.00
08/04/2004,21:33,1003.50,1003.75,1003.50,1003.75,1,5,6.00
08/04/2004,21:36,1003.75,1003.75,1003.75,1003.75,5,0,5.00
08/04/2004,21:39,1003.75,1003.75,1003.75,1003.75,1,0,1.00
08/04/2004,21:41,1003.75,1003.75,1003.75,1003.75,14,0,14.00
08/04/2004,21:43,1003.75,1003.75,1003.75,1003.75,7,0,7.00
08/04/2004,21:47,1003.75,1003.75,1003.75,1003.75,1,0,1.00
08/04/2004,21:48,1003.50,1003.50,1003.50,1003.50,0,1,1.00
08/04/2004,21:52,1003.75,1003.75,1003.75,1003.75,1,0,1.00
08/04/2004,21:55,1004.00,1004.00,1003.75,1003.75,1,1,2.00
08/04/2004,21:57,1003.75,1003.75,1003.75,1003.75,0,7,7.00
08/04/2004,22:00,1003.75,1003.75,1003.75,1003.75,0,1,1.00
08/04/2004,22:05,1003.75,1003.75,1003.75,1003.75,0,5,5.00
08/04/2004,22:06,1003.75,1003.75,1003.75,1003.75,0,2,2.00
08/04/2004,22:11,1004.00,1004.00,1004.00,1004.00,1,0,1.00
08/04/2004,22:14,1004.00,1004.00,1004.00,1004.00,2,0,2.00
08/04/2004,22:16,1003.75,1003.75,1003.75,1003.75,0,10,10.00
08/04/2004,22:24,1004.00,1004.00,1004.00,1004.00,2,0,2.00
08/04/2004,22:28,1004.00,1004.00,1004.00,1004.00,1,0,1.00
08/04/2004,22:29,1003.75,1003.75,1003.75,1003.75,0,16,16.00
08/04/2004,22:30,1003.75,1003.75,1003.50,1003.50,0,12,12.00
08/04/2004,22:31,1003.50,1003.50,1003.50,1003.50,0,4,4.00
08/04/2004,22:34,1003.75,1003.75,1003.75,1003.75,6,0,6.00
08/04/2004,22:38,1003.75,1003.75,1003.75,1003.75,1,0,1.00
08/04/2004,22:41,1003.50,1003.50,1003.50,1003.50,0,29,29.00
08/04/2004,22:42,1003.50,1003.50,1003.50,1003.50,0,3,3.00
08/04/2004,22:43,1003.50,1003.50,1003.50,1003.50,0,3,3.00
08/04/2004,22:44,1003.50,1003.50,1003.50,1003.50,0,1,1.00
08/04/2004,22:46,1003.75,1003.75,1003.50,1003.50,5,2,7.00
08/04/2004,22:48,1003.75,1003.75,1003.75,1003.75,1,0,1.00
08/04/2004,22:51,1003.75,1003.75,1003.75,1003.75,1,0,1.00
08/04/2004,22:52,1003.75,1003.75,1003.75,1003.75,5,0,5.00
08/04/2004,22:53,1004.00,1004.00,1004.00,1004.00,4,0,4.00
08/04/2004,23:01,1004.00,1004.00,1004.00,1004.00,1,0,1.00
08/04/2004,23:04,1004.00,1004.00,1004.00,1004.00,2,0,2.00
08/04/2004,23:07,1004.00,1004.00,1004.00,1004.00,7,0,7.00
08/04/2004,23:08,1004.00,1004.00,1004.00,1004.00,10,0,10.00
08/04/2004,23:10,1004.25,1004.25,1004.25,1004.25,5,0,5.00
08/04/2004,23:11,1004.25,1004.25,1004.25,1004.25,5,0,5.00
08/04/2004,23:12,1004.25,1004.25,1004.25,1004.25,5,0,5.00
08/04/2004,23:13,1004.25,1004.25,1004.25,1004.25,8,0,8.00
08/04/2004,23:17,1004.25,1004.25,1004.25,1004.25,5,0,5.00
08/04/2004,23:21,1004.25,1004.25,1004.25,1004.25,16,0,16.00
08/04/2004,23:22,1004.25,1004.25,1004.25,1004.25,1,0,1.00
08/04/2004,23:26,1004.50,1004.50,1004.50,1004.50,1,0,1.00
08/04/2004,23:27,1004.50,1004.50,1004.50,1004.50,15,0,15.00
08/04/2004,23:29,1004.50,1004.50,1004.50,1004.50,1,0,1.00
08/04/2004,23:31,1004.50,1004.50,1004.50,1004.50,5,0,5.00
08/04/2004,23:32,1004.50,1004.50,1004.50,1004.50,5,0,5.00
08/04/2004,23:40,1004.75,1004.75,1004.75,1004.75,37,0,37.00
08/04/2004,23:41,1004.75,1005.00,1004.75,1005.00,23,0,23.00
08/04/2004,23:42,1004.75,1005.00,1004.75,1005.00,10,3,13.00
08/04/2004,23:45,1005.00,1005.00,1004.75,1004.75,1,5,6.00
08/04/2004,23:46,1004.75,1004.75,1004.75,1004.75,0,1,1.00
08/04/2004,23:47,1004.75,1004.75,1004.75,1004.75,0,4,4.00
08/04/2004,23:52,1004.75,1004.75,1004.75,1004.75,0,2,2.00
08/04/2004,23:53,1004.75,1005.00,1004.75,1005.00,1,1,2.00
08/04/2004,23:54,1004.75,1004.75,1004.75,1004.75,0,1,1.00
08/04/2004,23:55,1004.75,1004.75,1004.75,1004.75,0,28,28.00
08/04/2004,23:56,1004.50,1004.50,1004.50,1004.50,0,5,5.00
08/05/2004,00:02,1004.75,1004.75,1004.50,1004.50,5,2,7.00
08/05/2004,00:04,1004.50,1004.50,1004.50,1004.50,0,2,2.00
08/05/2004,00:05,1004.75,1004.75,1004.75,1004.75,28,0,28.00
08/05/2004,00:07,1004.75,1004.75,1004.75,1004.75,19,0,19.00
08/05/2004,00:08,1004.75,1004.75,1004.75,1004.75,1,0,1.00
08/05/2004,00:09,1005.00,1005.00,1005.00,1005.00,11,0,11.00
08/05/2004,00:11,1005.00,1005.00,1005.00,1005.00,22,0,22.00
08/05/2004,00:15,1005.00,1005.00,1004.75,1004.75,10,10,20.00
08/05/2004,00:16,1004.75,1004.75,1004.75,1004.75,0,4,4.00
08/05/2004,00:17,1005.00,1005.00,1005.00,1005.00,10,0,10.00
08/05/2004,00:18,1005.00,1005.00,1005.00,1005.00,20,0,20.00
08/05/2004,00:19,1005.00,1005.00,1005.00,1005.00,1,0,1.00
08/05/2004,00:32,1005.00,1005.00,1005.00,1005.00,1,0,1.00
08/05/2004,00:35,1005.00,1005.00,1005.00,1005.00,1,0,1.00
08/05/2004,00:36,1005.00,1005.00,1005.00,1005.00,2,0,2.00
08/05/2004,00:39,1005.00,1005.00,1005.00,1005.00,4,0,4.00
08/05/2004,00:40,1004.75,1004.75,1004.75,1004.75,0,3,3.00
08/05/2004,00:42,1005.00,1005.00,1005.00,1005.00,1,0,1.00
08/05/2004,00:45,1004.75,1004.75,1004.75,1004.75,0,10,10.00
08/05/2004,00:50,1004.75,1005.00,1004.75,1004.75,3,45,48.00
08/05/2004,00:51,1005.00,1005.00,1004.75,1004.75,40,14,54.00
08/05/2004,00:52,1004.75,1004.75,1004.75,1004.75,0,1,1.00
08/05/2004,00:55,1004.75,1004.75,1004.75,1004.75,0,4,4.00
08/05/2004,00:56,1005.00,1005.00,1005.00,1005.00,9,0,9.00
08/05/2004,00:57,1005.00,1005.00,1005.00,1005.00,2,0,2.00
08/05/2004,00:58,1004.75,1004.75,1004.75,1004.75,0,3,3.00
08/05/2004,01:00,1004.75,1004.75,1004.75,1004.75,0,2,2.00
08/05/2004,01:01,1005.00,1005.00,1005.00,1005.00,2,0,2.00
08/05/2004,01:02,1004.75,1004.75,1004.75,1004.75,0,50,50.00
08/05/2004,01:03,1005.00,1005.00,1005.00,1005.00,3,0,3.00
08/05/2004,01:05,1005.00,1005.00,1005.00,1005.00,37,0,37.00
08/05/2004,01:06,1005.00,1005.00,1005.00,1005.00,20,0,20.00
08/05/2004,01:07,1005.00,1005.00,1005.00,1005.00,2,0,2.00
08/05/2004,01:10,1005.00,1005.00,1005.00,1005.00,1,0,1.00
08/05/2004,01:11,1005.00,1005.00,1005.00,1005.00,1,0,1.00
08/05/2004,01:12,1005.00,1005.00,1005.00,1005.00,2,0,2.00
08/05/2004,01:13,1005.00,1005.00,1004.50,1004.50,3,77,80.00
08/05/2004,01:14,1004.50,1004.50,1004.50,1004.50,0,1,1.00
08/05/2004,01:17,1004.75,1004.75,1004.75,1004.75,5,0,5.00
08/05/2004,01:18,1004.50,1004.50,1004.50,1004.50,0,3,3.00
08/05/2004,01:20,1004.75,1004.75,1004.75,1004.75,1,0,1.00
08/05/2004,01:21,1004.50,1004.50,1004.50,1004.50,0,25,25.00
08/05/2004,01:25,1004.75,1004.75,1004.50,1004.50,223,22,245.00
08/05/2004,01:26,1004.50,1004.50,1004.25,1004.25,0,39,39.00
08/05/2004,01:27,1004.50,1004.50,1004.50,1004.50,7,0,7.00
08/05/2004,01:28,1004.25,1004.25,1004.25,1004.25,0,1,1.00
08/05/2004,01:29,1004.50,1004.50,1004.50,1004.50,11,0,11.00
08/05/2004,01:30,1004.50,1004.50,1004.50,1004.50,5,0,5.00
08/05/2004,01:33,1004.50,1004.50,1004.50,1004.50,1,0,1.00
08/05/2004,01:34,1004.50,1004.50,1004.25,1004.25,1,15,16.00
08/05/2004,01:35,1004.50,1004.50,1004.50,1004.50,1,0,1.00
08/05/2004,01:36,1004.50,1004.50,1004.25,1004.25,25,9,34.00
08/05/2004,01:37,1004.25,1004.25,1004.25,1004.25,0,1,1.00
08/05/2004,01:39,1004.25,1004.25,1004.25,1004.25,0,11,11.00
08/05/2004,01:40,1004.25,1004.25,1004.25,1004.25,0,16,16.00
08/05/2004,01:41,1004.25,1004.25,1004.25,1004.25,0,5,5.00
08/05/2004,01:42,1004.25,1004.25,1004.25,1004.25,0,1,1.00
08/05/2004,01:43,1004.25,1004.25,1004.25,1004.25,0,5,5.00
08/05/2004,01:48,1004.25,1004.25,1004.25,1004.25,0,4,4.00
08/05/2004,01:51,1004.25,1004.25,1004.25,1004.25,0,1,1.00
08/05/2004,01:52,1004.25,1004.75,1004.25,1004.75,44,11,55.00
08/05/2004,01:53,1004.75,1005.00,1004.75,1004.75,61,40,101.00
08/05/2004,01:54,1004.75,1004.75,1004.75,1004.75,0,13,13.00
08/05/2004,01:55,1004.75,1004.75,1004.75,1004.75,0,2,2.00
08/05/2004,01:56,1004.50,1004.50,1004.50,1004.50,0,36,36.00
08/05/2004,01:58,1004.50,1004.50,1004.50,1004.50,0,25,25.00
08/05/2004,01:59,1004.50,1004.50,1004.50,1004.50,0,5,5.00
08/05/2004,02:00,1004.50,1004.75,1004.50,1004.75,1,119,120.00
08/05/2004,02:01,1004.50,1004.75,1004.50,1004.75,6,22,28.00
08/05/2004,02:02,1004.50,1004.50,1004.50,1004.50,0,131,131.00
08/05/2004,02:03,1004.50,1004.75,1004.50,1004.75,6,15,21.00
08/05/2004,02:04,1004.75,1004.75,1004.75,1004.75,55,0,55.00
08/05/2004,02:05,1004.75,1004.75,1004.75,1004.75,144,0,144.00
08/05/2004,02:06,1005.00,1005.00,1004.75,1005.00,52,10,62.00
08/05/2004,02:07,1005.25,1005.25,1005.00,1005.25,62,10,72.00
08/05/2004,02:08,1005.00,1005.50,1005.00,1005.25,158,19,177.00
08/05/2004,02:09,1005.50,1005.50,1005.25,1005.25,2,38,40.00
08/05/2004,02:10,1005.25,1005.25,1005.25,1005.25,0,84,84.00
08/05/2004,02:11,1005.25,1005.50,1005.00,1005.25,43,32,75.00
08/05/2004,02:12,1005.25,1005.25,1005.25,1005.25,110,0,110.00
08/05/2004,02:13,1005.25,1005.25,1005.25,1005.25,37,0,37.00
08/05/2004,02:14,1005.25,1005.25,1005.25,1005.25,10,0,10.00
08/05/2004,02:15,1005.25,1005.25,1005.25,1005.25,10,0,10.00
08/05/2004,02:16,1005.25,1005.25,1005.25,1005.25,5,0,5.00
08/05/2004,02:17,1005.00,1005.25,1005.00,1005.25,1,15,16.00
08/05/2004,02:18,1005.25,1005.25,1005.00,1005.25,171,52,223.00
08/05/2004,02:19,1005.25,1005.25,1005.00,1005.00,27,2,29.00
08/05/2004,02:20,1005.00,1005.00,1005.00,1005.00,0,30,30.00
08/05/2004,02:21,1005.00,1005.25,1005.00,1005.25,62,20,82.00
08/05/2004,02:22,1005.00,1005.00,1005.00,1005.00,0,18,18.00
08/05/2004,02:23,1005.00,1005.00,1005.00,1005.00,0,9,9.00
08/05/2004,02:24,1005.00,1005.25,1005.00,1005.25,10,1,11.00
08/05/2004,02:25,1005.00,1005.25,1005.00,1005.00,25,7,32.00
08/05/2004,02:26,1005.00,1005.25,1005.00,1005.25,5,11,16.00
08/05/2004,02:27,1005.00,1005.00,1005.00,1005.00,0,6,6.00
08/05/2004,02:28,1005.25,1005.25,1005.25,1005.25,79,0,79.00
08/05/2004,02:29,1005.25,1005.50,1005.25,1005.50,6,0,6.00
08/05/2004,02:30,1005.50,1005.50,1005.50,1005.50,7,0,7.00
08/05/2004,02:31,1005.50,1005.50,1005.25,1005.25,94,105,199.00
08/05/2004,02:32,1005.25,1005.50,1005.25,1005.50,42,2,44.00
08/05/2004,02:33,1005.50,1005.50,1005.25,1005.25,10,27,37.00
08/05/2004,02:34,1005.25,1005.25,1005.25,1005.25,0,1,1.00
08/05/2004,02:35,1005.25,1005.50,1005.25,1005.25,5,34,39.00
08/05/2004,02:36,1005.50,1005.50,1005.25,1005.25,1,7,8.00
08/05/2004,02:38,1005.50,1005.50,1005.50,1005.50,5,0,5.00
08/05/2004,02:39,1005.50,1005.75,1005.50,1005.75,88,0,88.00
08/05/2004,02:40,1005.50,1005.75,1005.50,1005.75,20,6,26.00
08/05/2004,02:41,1005.50,1005.75,1005.50,1005.50,5,8,13.00
08/05/2004,02:42,1005.50,1005.75,1005.50,1005.75,5,2,7.00
08/05/2004,02:43,1005.50,1005.50,1005.50,1005.50,0,6,6.00
08/05/2004,02:44,1005.50,1005.75,1005.50,1005.75,15,2,17.00
08/05/2004,02:45,1005.50,1005.75,1005.50,1005.75,134,2,136.00
08/05/2004,02:46,1005.75,1005.75,1005.50,1005.50,10,17,27.00
08/05/2004,02:47,1005.50,1005.75,1005.50,1005.75,5,15,20.00
08/05/2004,02:48,1005.50,1005.50,1005.50,1005.50,0,1,1.00
08/05/2004,02:49,1005.50,1005.50,1005.50,1005.50,0,3,3.00
08/05/2004,02:50,1005.50,1005.50,1005.50,1005.50,0,19,19.00
08/05/2004,02:51,1005.25,1005.25,1005.25,1005.25,0,6,6.00
08/05/2004,02:52,1005.50,1005.50,1005.50,1005.50,32,0,32.00
08/05/2004,02:53,1005.25,1005.25,1005.25,1005.25,0,11,11.00
08/05/2004,02:54,1005.50,1005.50,1005.50,1005.50,5,0,5.00
08/05/2004,02:55,1005.50,1005.50,1005.50,1005.50,17,0,17.00
08/05/2004,02:56,1005.25,1005.25,1005.25,1005.25,0,31,31.00
08/05/2004,02:57,1005.50,1005.50,1005.50,1005.50,13,0,13.00
08/05/2004,02:58,1005.25,1005.25,1005.25,1005.25,0,16,16.00
08/05/2004,02:59,1005.25,1005.25,1005.25,1005.25,0,16,16.00
08/05/2004,03:00,1005.25,1005.25,1005.25,1005.25,0,8,8.00
08/05/2004,03:01,1005.00,1005.00,1005.00,1005.00,0,25,25.00
08/05/2004,03:02,1005.00,1005.25,1005.00,1005.25,14,22,36.00
08/05/2004,03:04,1005.25,1005.25,1005.00,1005.00,1,114,115.00
08/05/2004,03:05,1005.00,1005.25,1005.00,1005.00,8,3,11.00
08/05/2004,03:06,1005.25,1005.25,1005.25,1005.25,25,0,25.00
08/05/2004,03:07,1005.25,1005.25,1005.25,1005.25,2,0,2.00
08/05/2004,03:08,1005.25,1005.50,1005.25,1005.50,54,0,54.00
08/05/2004,03:09,1005.25,1005.25,1005.25,1005.25,0,5,5.00
08/05/2004,03:10,1005.25,1005.25,1005.00,1005.00,0,112,112.00
08/05/2004,03:11,1005.00,1005.25,1005.00,1005.25,10,50,60.00
08/05/2004,03:12,1005.00,1005.00,1005.00,1005.00,0,27,27.00
08/05/2004,03:14,1005.25,1005.25,1005.00,1005.00,8,1,9.00
08/05/2004,03:16,1005.00,1005.00,1005.00,1005.00,0,85,85.00
08/05/2004,03:17,1005.25,1005.25,1005.25,1005.25,8,0,8.00
08/05/2004,03:18,1005.00,1005.00,1005.00,1005.00,0,1,1.00
08/05/2004,03:19,1005.25,1005.25,1005.25,1005.25,105,0,105.00
08/05/2004,03:20,1005.25,1005.25,1005.25,1005.25,15,0,15.00
08/05/2004,03:21,1005.25,1005.25,1005.25,1005.25,5,0,5.00
08/05/2004,03:22,1005.00,1005.25,1005.00,1005.25,24,3,27.00
08/05/2004,03:23,1005.25,1005.25,1005.25,1005.25,22,0,22.00
08/05/2004,03:24,1005.25,1005.50,1005.25,1005.50,14,0,14.00
08/05/2004,03:25,1005.50,1005.50,1005.50,1005.50,9,0,9.00
08/05/2004,03:26,1005.50,1005.50,1005.50,1005.50,29,0,29.00
08/05/2004,03:27,1005.50,1005.50,1005.50,1005.50,3,0,3.00
08/05/2004,03:28,1005.50,1005.75,1005.50,1005.50,18,10,28.00
08/05/2004,03:29,1005.50,1005.50,1005.25,1005.25,0,27,27.00
08/05/2004,03:30,1005.50,1005.50,1005.50,1005.50,1,0,1.00
08/05/2004,03:31,1005.50,1005.50,1005.50,1005.50,9,0,9.00
08/05/2004,03:32,1005.25,1005.25,1005.25,1005.25,0,31,31.00
08/05/2004,03:33,1005.25,1005.25,1005.25,1005.25,0,12,12.00
08/05/2004,03:34,1005.50,1005.50,1005.50,1005.50,10,0,10.00
08/05/2004,03:36,1005.25,1005.25,1005.00,1005.00,0,18,18.00
08/05/2004,03:37,1005.25,1005.25,1005.25,1005.25,24,0,24.00
08/05/2004,03:38,1005.00,1005.00,1005.00,1005.00,0,72,72.00
08/05/2004,03:39,1005.00,1005.00,1005.00,1005.00,0,25,25.00
08/05/2004,03:40,1005.25,1005.25,1005.00,1005.00,12,1,13.00
08/05/2004,03:42,1005.00,1005.25,1005.00,1005.25,15,3,18.00
08/05/2004,03:43,1005.25,1005.50,1005.25,1005.50,80,0,80.00
08/05/2004,03:44,1005.50,1005.50,1005.50,1005.50,1,0,1.00
08/05/2004,03:45,1005.50,1005.75,1005.50,1005.50,11,2,13.00
08/05/2004,03:46,1005.75,1005.75,1005.75,1005.75,52,0,52.00
08/05/2004,03:47,1005.75,1005.75,1005.75,1005.75,10,0,10.00
08/05/2004,03:48,1005.75,1006.00,1005.50,1005.50,9,1,10.00
08/05/2004,03:49,1005.75,1005.75,1005.75,1005.75,29,0,29.00
08/05/2004,03:50,1005.75,1005.75,1005.75,1005.75,25,0,25.00
08/05/2004,03:51,1005.75,1005.75,1005.75,1005.75,1,0,1.00
08/05/2004,03:52,1005.75,1005.75,1005.50,1005.50,22,11,33.00
08/05/2004,03:53,1005.75,1005.75,1005.75,1005.75,8,0,8.00
08/05/2004,03:54,1005.75,1005.75,1005.75,1005.75,5,0,5.00
08/05/2004,03:55,1005.75,1005.75,1005.75,1005.75,12,0,12.00
08/05/2004,03:56,1005.75,1005.75,1005.75,1005.75,18,0,18.00
08/05/2004,03:57,1005.75,1005.75,1005.75,1005.75,18,0,18.00
08/05/2004,03:58,1005.75,1006.00,1005.75,1006.00,26,0,26.00
08/05/2004,04:00,1006.00,1006.00,1005.75,1006.00,26,5,31.00
08/05/2004,04:01,1006.00,1006.00,1006.00,1006.00,14,0,14.00
08/05/2004,04:02,1006.00,1006.00,1006.00,1006.00,2,0,2.00
08/05/2004,04:03,1006.00,1006.00,1006.00,1006.00,10,0,10.00
08/05/2004,04:04,1006.00,1006.25,1006.00,1006.25,117,0,117.00
08/05/2004,04:05,1006.25,1006.25,1006.00,1006.25,44,3,47.00
08/05/2004,04:06,1006.25,1006.25,1006.25,1006.25,9,0,9.00
08/05/2004,04:07,1006.25,1006.50,1006.25,1006.50,71,0,71.00
08/05/2004,04:08,1006.25,1006.25,1006.25,1006.25,0,21,21.00
08/05/2004,04:09,1006.25,1006.25,1006.25,1006.25,0,7,7.00
08/05/2004,04:11,1006.25,1006.25,1006.00,1006.00,0,50,50.00
08/05/2004,04:13,1006.25,1006.25,1006.25,1006.25,6,0,6.00
08/05/2004,04:15,1006.25,1006.25,1006.25,1006.25,6,0,6.00
08/05/2004,04:17,1006.25,1006.25,1006.25,1006.25,10,0,10.00
08/05/2004,04:18,1006.00,1006.25,1006.00,1006.25,15,4,19.00
08/05/2004,04:19,1006.25,1006.25,1006.25,1006.25,12,0,12.00
08/05/2004,04:20,1006.25,1006.25,1006.25,1006.25,14,0,14.00
08/05/2004,04:21,1006.00,1006.25,1006.00,1006.25,2,100,102.00
08/05/2004,04:22,1006.25,1006.25,1006.25,1006.25,6,0,6.00
08/05/2004,04:24,1006.25,1006.25,1006.25,1006.25,16,0,16.00
08/05/2004,04:25,1006.25,1006.25,1006.25,1006.25,2,0,2.00
08/05/2004,04:26,1006.25,1006.25,1006.25,1006.25,17,0,17.00
08/05/2004,04:27,1006.25,1006.25,1006.25,1006.25,3,0,3.00
08/05/2004,04:29,1006.25,1006.25,1006.25,1006.25,9,0,9.00
08/05/2004,04:30,1006.25,1006.25,1006.25,1006.25,2,0,2.00
08/05/2004,04:31,1006.25,1006.25,1006.25,1006.25,9,0,9.00
08/05/2004,04:32,1006.25,1006.25,1006.25,1006.25,22,0,22.00
08/05/2004,04:33,1006.25,1006.25,1006.25,1006.25,35,0,35.00
08/05/2004,04:34,1006.25,1006.25,1006.25,1006.25,5,0,5.00
08/05/2004,04:35,1006.00,1006.25,1006.00,1006.25,6,1,7.00
08/05/2004,04:37,1006.25,1006.50,1006.25,1006.50,13,0,13.00
08/05/2004,04:38,1006.25,1006.25,1006.25,1006.25,0,3,3.00
08/05/2004,04:39,1006.00,1006.25,1006.00,1006.25,15,1,16.00
08/05/2004,04:40,1006.25,1006.25,1006.25,1006.25,33,0,33.00
08/05/2004,04:42,1006.25,1006.50,1006.25,1006.25,6,1,7.00
08/05/2004,04:43,1006.25,1006.50,1006.25,1006.25,1,7,8.00
08/05/2004,04:44,1006.50,1006.50,1006.25,1006.25,6,42,48.00
08/05/2004,04:45,1006.25,1006.25,1006.25,1006.25,0,5,5.00
08/05/2004,04:46,1006.25,1006.25,1006.25,1006.25,0,57,57.00
08/05/2004,04:48,1006.25,1006.25,1006.25,1006.25,0,5,5.00
08/05/2004,04:49,1006.25,1006.25,1006.25,1006.25,0,22,22.00
08/05/2004,04:50,1006.25,1006.25,1006.25,1006.25,0,1,1.00
08/05/2004,04:51,1006.25,1006.50,1006.25,1006.25,6,16,22.00
08/05/2004,04:52,1006.25,1006.25,1006.25,1006.25,0,18,18.00
08/05/2004,04:53,1006.25,1006.25,1006.25,1006.25,0,8,8.00
08/05/2004,04:54,1006.25,1006.25,1006.25,1006.25,0,28,28.00
08/05/2004,04:55,1006.25,1006.50,1006.25,1006.50,1,5,6.00
08/05/2004,04:57,1006.50,1006.50,1006.25,1006.25,2,1,3.00
08/05/2004,04:58,1006.50,1006.50,1006.25,1006.25,6,9,15.00
08/05/2004,04:59,1006.25,1006.25,1006.25,1006.25,0,2,2.00
08/05/2004,05:00,1006.25,1006.50,1006.25,1006.50,1,8,9.00
08/05/2004,05:01,1006.25,1006.50,1006.00,1006.00,2,134,136.00
08/05/2004,05:02,1006.00,1006.00,1005.75,1005.75,0,8,8.00
08/05/2004,05:03,1006.00,1006.25,1006.00,1006.25,20,0,20.00
08/05/2004,05:04,1006.25,1006.25,1006.25,1006.25,20,0,20.00
08/05/2004,05:05,1006.25,1006.50,1006.25,1006.50,13,0,13.00
08/05/2004,05:06,1006.00,1006.25,1006.00,1006.25,5,1,6.00
08/05/2004,05:07,1006.00,1006.25,1006.00,1006.25,10,1,11.00
08/05/2004,05:08,1006.50,1006.50,1006.00,1006.25,8,1,9.00
08/05/2004,05:09,1006.25,1006.25,1006.25,1006.25,63,0,63.00
08/05/2004,05:10,1006.25,1006.25,1006.00,1006.00,47,61,108.00
08/05/2004,05:11,1006.00,1006.00,1005.75,1005.75,0,59,59.00
08/05/2004,05:12,1006.00,1006.00,1006.00,1006.00,75,0,75.00
08/05/2004,05:13,1005.75,1006.00,1005.75,1006.00,39,1,40.00
08/05/2004,05:14,1006.00,1006.25,1006.00,1006.00,9,18,27.00
08/05/2004,05:15,1006.00,1006.00,1006.00,1006.00,0,1,1.00
08/05/2004,05:16,1006.00,1006.00,1006.00,1006.00,0,15,15.00
08/05/2004,05:17,1006.00,1006.00,1006.00,1006.00,0,1,1.00
08/05/2004,05:18,1006.25,1006.25,1006.00,1006.00,6,26,32.00
08/05/2004,05:19,1006.25,1006.25,1006.00,1006.00,7,2,9.00
08/05/2004,05:20,1006.00,1006.00,1006.00,1006.00,0,1,1.00
08/05/2004,05:21,1006.25,1006.25,1006.00,1006.00,7,3,10.00
08/05/2004,05:22,1006.00,1006.25,1006.00,1006.00,7,2,9.00
08/05/2004,05:23,1006.00,1006.25,1006.00,1006.25,6,1,7.00
08/05/2004,05:24,1006.25,1006.25,1006.00,1006.00,7,1,8.00
08/05/2004,05:25,1006.00,1006.25,1006.00,1006.00,7,2,9.00
08/05/2004,05:26,1006.00,1006.00,1006.00,1006.00,0,21,21.00
08/05/2004,05:27,1006.00,1006.00,1006.00,1006.00,0,7,7.00
08/05/2004,05:28,1006.00,1006.00,1006.00,1006.00,0,17,17.00
08/05/2004,05:29,1006.00,1006.00,1006.00,1006.00,0,5,5.00
08/05/2004,05:30,1006.00,1006.00,1006.00,1006.00,0,7,7.00
08/05/2004,05:32,1006.00,1006.00,1005.75,1005.75,0,12,12.00
08/05/2004,05:33,1006.00,1006.00,1006.00,1006.00,7,0,7.00
08/05/2004,05:34,1006.00,1006.00,1006.00,1006.00,10,0,10.00
08/05/2004,05:35,1006.00,1006.00,1006.00,1006.00,28,0,28.00
08/05/2004,05:36,1006.25,1006.25,1006.25,1006.25,7,0,7.00
08/05/2004,05:37,1006.00,1006.00,1006.00,1006.00,0,3,3.00
08/05/2004,05:38,1006.25,1006.25,1006.25,1006.25,7,0,7.00
08/05/2004,05:39,1006.00,1006.25,1006.00,1006.25,7,2,9.00
08/05/2004,05:41,1006.00,1006.00,1006.00,1006.00,0,17,17.00
08/05/2004,05:42,1006.00,1006.00,1006.00,1006.00,0,7,7.00
08/05/2004,05:43,1006.00,1006.00,1006.00,1006.00,0,48,48.00
08/05/2004,05:45,1006.00,1006.00,1006.00,1006.00,0,9,9.00
08/05/2004,05:47,1006.00,1006.00,1006.00,1006.00,0,9,9.00
08/05/2004,05:49,1006.00,1006.00,1005.75,1005.75,0,11,11.00
08/05/2004,05:50,1005.75,1005.75,1005.75,1005.75,0,28,28.00
08/05/2004,05:51,1005.75,1006.00,1005.75,1005.75,9,12,21.00
08/05/2004,05:52,1005.75,1005.75,1005.75,1005.75,0,3,3.00
08/05/2004,05:53,1006.00,1006.00,1005.75,1005.75,9,11,20.00
08/05/2004,05:54,1006.00,1006.00,1005.75,1005.75,3,24,27.00
08/05/2004,05:55,1005.75,1005.75,1005.75,1005.75,0,10,10.00
08/05/2004,05:56,1005.75,1006.00,1005.75,1006.00,1,4,5.00
08/05/2004,05:57,1006.00,1006.00,1005.75,1005.75,9,2,11.00
08/05/2004,05:58,1005.75,1005.75,1005.75,1005.75,0,1,1.00
08/05/2004,05:59,1005.75,1005.75,1005.75,1005.75,0,19,19.00
08/05/2004,06:00,1005.50,1005.75,1005.50,1005.75,51,4,55.00
08/05/2004,06:01,1005.75,1005.75,1005.75,1005.75,15,0,15.00
08/05/2004,06:03,1006.00,1006.00,1005.75,1005.75,9,16,25.00
08/05/2004,06:04,1005.75,1005.75,1005.50,1005.50,0,62,62.00
08/05/2004,06:05,1005.75,1005.75,1005.75,1005.75,12,0,12.00
08/05/2004,06:06,1005.75,1005.75,1005.50,1005.75,10,1,11.00
08/05/2004,06:07,1005.75,1005.75,1005.75,1005.75,16,0,16.00
08/05/2004,06:09,1005.75,1005.75,1005.50,1005.50,9,94,103.00
08/05/2004,06:10,1005.75,1005.75,1005.75,1005.75,1,0,1.00
08/05/2004,06:11,1005.75,1005.75,1005.75,1005.75,9,0,9.00
08/05/2004,06:13,1005.75,1005.75,1005.75,1005.75,11,0,11.00
08/05/2004,06:14,1005.75,1005.75,1005.75,1005.75,1,0,1.00
08/05/2004,06:15,1005.75,1005.75,1005.75,1005.75,11,0,11.00
08/05/2004,06:16,1005.75,1005.75,1005.75,1005.75,15,0,15.00
08/05/2004,06:17,1005.75,1005.75,1005.75,1005.75,29,0,29.00
08/05/2004,06:18,1005.75,1006.00,1005.75,1006.00,14,0,14.00
08/05/2004,06:19,1006.00,1006.00,1005.75,1005.75,1,4,5.00
08/05/2004,06:20,1006.00,1006.00,1005.75,1005.75,21,10,31.00
08/05/2004,06:21,1005.75,1005.75,1005.75,1005.75,0,10,10.00
08/05/2004,06:22,1006.00,1006.00,1005.75,1005.75,15,1,16.00
08/05/2004,06:23,1005.75,1005.75,1005.75,1005.75,0,14,14.00
08/05/2004,06:25,1005.75,1005.75,1005.75,1005.75,0,18,18.00
08/05/2004,06:26,1005.75,1005.75,1005.75,1005.75,0,4,4.00
08/05/2004,06:27,1005.50,1005.75,1005.50,1005.75,15,3,18.00
08/05/2004,06:28,1005.75,1005.75,1005.75,1005.75,20,0,20.00
08/05/2004,06:29,1005.75,1005.75,1005.75,1005.75,2,0,2.00
08/05/2004,06:30,1005.75,1005.75,1005.75,1005.75,15,0,15.00
08/05/2004,06:31,1005.50,1005.50,1004.75,1005.25,9,231,240.00
08/05/2004,06:32,1005.00,1005.25,1005.00,1005.00,6,28,34.00
08/05/2004,06:33,1005.00,1005.00,1005.00,1005.00,0,79,79.00
08/05/2004,06:34,1005.25,1005.25,1005.25,1005.25,10,0,10.00
08/05/2004,06:35,1005.00,1005.25,1005.00,1005.25,1,37,38.00
08/05/2004,06:36,1005.00,1005.00,1005.00,1005.00,0,43,43.00
08/05/2004,06:37,1005.00,1005.25,1005.00,1005.25,3,5,8.00
08/05/2004,06:39,1005.00,1005.25,1005.00,1005.25,79,1,80.00
08/05/2004,06:40,1005.25,1005.50,1005.25,1005.50,30,10,40.00
08/05/2004,06:41,1005.50,1005.75,1005.50,1005.75,67,0,67.00
08/05/2004,06:42,1005.75,1006.00,1005.75,1005.75,142,1,143.00
08/05/2004,06:43,1005.75,1005.75,1005.75,1005.75,0,17,17.00
08/05/2004,06:44,1005.75,1005.75,1005.75,1005.75,0,4,4.00
08/05/2004,06:45,1005.75,1005.75,1005.75,1005.75,0,4,4.00
08/05/2004,06:46,1005.75,1005.75,1005.75,1005.75,0,45,45.00
08/05/2004,06:48,1005.50,1005.50,1005.50,1005.50,0,1,1.00
08/05/2004,06:50,1005.50,1005.75,1005.50,1005.75,58,1,59.00
08/05/2004,06:51,1005.50,1005.50,1005.50,1005.50,0,1,1.00
08/05/2004,06:52,1005.75,1006.00,1005.75,1006.00,95,0,95.00
08/05/2004,06:53,1006.00,1006.00,1006.00,1006.00,31,0,31.00
08/05/2004,06:54,1006.00,1006.00,1006.00,1006.00,2,0,2.00
08/05/2004,06:55,1006.00,1006.00,1006.00,1006.00,8,0,8.00
08/05/2004,06:56,1006.00,1006.00,1006.00,1006.00,11,0,11.00
08/05/2004,06:57,1006.00,1006.00,1006.00,1006.00,2,0,2.00
08/05/2004,06:59,1005.75,1005.75,1005.75,1005.75,0,3,3.00
08/05/2004,07:00,1006.00,1006.00,1005.75,1006.00,5,4,9.00
08/05/2004,07:01,1005.75,1005.75,1005.50,1005.50,0,52,52.00
08/05/2004,07:02,1005.75,1005.75,1005.50,1005.75,6,5,11.00
08/05/2004,07:03,1005.75,1006.00,1005.75,1005.75,19,4,23.00
08/05/2004,07:04,1006.00,1006.00,1006.00,1006.00,1,0,1.00
08/05/2004,07:05,1006.00,1006.00,1005.75,1006.00,5,1,6.00
08/05/2004,07:06,1006.00,1006.25,1006.00,1006.25,37,0,37.00
08/05/2004,07:07,1006.25,1006.25,1006.00,1006.00,9,3,12.00
08/05/2004,07:08,1006.25,1006.25,1006.25,1006.25,130,0,130.00
08/05/2004,07:09,1006.25,1006.25,1006.00,1006.00,5,2,7.00
08/05/2004,07:11,1006.00,1006.00,1005.75,1006.00,8,78,86.00
08/05/2004,07:12,1006.00,1006.00,1006.00,1006.00,7,0,7.00
08/05/2004,07:13,1006.00,1006.00,1006.00,1006.00,50,0,50.00
08/05/2004,07:14,1006.25,1006.25,1006.00,1006.00,21,52,73.00
08/05/2004,07:15,1006.00,1006.00,1006.00,1006.00,0,8,8.00
08/05/2004,07:16,1006.25,1006.25,1006.00,1006.00,1,2,3.00
08/05/2004,07:18,1006.00,1006.00,1006.00,1006.00,0,2,2.00
08/05/2004,07:19,1006.00,1006.00,1006.00,1006.00,0,87,87.00
08/05/2004,07:20,1006.00,1006.00,1006.00,1006.00,0,5,5.00
08/05/2004,07:21,1005.75,1005.75,1005.75,1005.75,0,84,84.00
08/05/2004,07:22,1005.75,1005.75,1005.75,1005.75,0,4,4.00
08/05/2004,07:23,1005.75,1005.75,1005.50,1005.50,4,3,7.00
08/05/2004,07:24,1005.50,1005.75,1005.50,1005.75,61,3,64.00
08/05/2004,07:25,1005.75,1006.00,1005.75,1005.75,12,1,13.00
08/05/2004,07:26,1005.75,1005.75,1005.75,1005.75,0,8,8.00
08/05/2004,07:27,1005.75,1005.75,1005.75,1005.75,0,5,5.00
08/05/2004,07:28,1005.75,1005.75,1005.50,1005.50,2,189,191.00
08/05/2004,07:29,1005.75,1005.75,1005.75,1005.75,24,0,24.00
08/05/2004,07:30,1005.75,1006.00,1005.50,1006.00,86,60,146.00
08/05/2004,07:31,1006.00,1006.00,1005.50,1006.00,105,117,222.00
08/05/2004,07:32,1006.25,1006.50,1006.00,1006.25,272,19,291.00
08/05/2004,07:33,1006.00,1006.00,1005.75,1006.00,1,27,28.00
08/05/2004,07:34,1006.00,1006.00,1006.00,1006.00,227,0,227.00
08/05/2004,07:35,1006.00,1006.00,1006.00,1006.00,118,0,118.00
08/05/2004,07:36,1006.00,1006.00,1006.00,1006.00,137,0,137.00
08/05/2004,07:37,1006.00,1006.00,1005.75,1006.00,46,21,67.00
08/05/2004,07:38,1006.00,1006.00,1006.00,1006.00,76,0,76.00
08/05/2004,07:39,1006.00,1006.25,1006.00,1006.25,12,0,12.00
08/05/2004,07:40,1006.25,1006.50,1006.25,1006.50,73,0,73.00
08/05/2004,07:41,1006.25,1006.50,1006.25,1006.50,11,2,13.00
08/05/2004,07:42,1006.50,1006.50,1006.25,1006.50,376,1,377.00
08/05/2004,07:43,1006.50,1006.75,1006.50,1006.75,237,0,237.00
08/05/2004,07:44,1006.75,1006.75,1006.50,1006.50,9,36,45.00
08/05/2004,07:45,1006.50,1006.50,1006.50,1006.50,0,70,70.00
08/05/2004,07:46,1006.75,1006.75,1006.50,1006.50,50,12,62.00
08/05/2004,07:47,1006.75,1006.75,1006.50,1006.50,46,172,218.00
08/05/2004,07:48,1006.75,1006.75,1006.50,1006.50,2,127,129.00
08/05/2004,07:49,1006.50,1006.75,1006.50,1006.75,7,119,126.00
08/05/2004,07:50,1006.75,1006.75,1006.50,1006.50,1,1,2.00
08/05/2004,07:51,1006.75,1006.75,1006.75,1006.75,21,0,21.00
08/05/2004,07:52,1006.50,1006.75,1006.50,1006.50,1,208,209.00
08/05/2004,07:53,1006.50,1006.50,1006.50,1006.50,0,3,3.00
08/05/2004,07:54,1006.75,1006.75,1006.50,1006.50,1,511,512.00
08/05/2004,07:55,1006.50,1006.50,1006.50,1006.50,0,277,277.00
08/05/2004,07:56,1006.25,1006.50,1006.25,1006.50,222,7,229.00
08/05/2004,07:57,1006.50,1006.50,1006.50,1006.50,57,0,57.00
08/05/2004,07:58,1006.25,1006.50,1006.25,1006.25,217,11,228.00
08/05/2004,07:59,1006.25,1006.25,1006.25,1006.25,0,11,11.00
08/05/2004,08:00,1006.25,1006.50,1006.25,1006.25,7,280,287.00
08/05/2004,08:01,1006.25,1006.50,1006.25,1006.50,15,8,23.00
08/05/2004,08:02,1006.50,1006.75,1006.25,1006.50,128,96,224.00
08/05/2004,08:03,1006.50,1006.50,1006.25,1006.50,183,61,244.00
08/05/2004,08:04,1006.50,1006.50,1006.50,1006.50,130,0,130.00
08/05/2004,08:05,1006.50,1006.75,1006.50,1006.75,109,10,119.00
08/05/2004,08:06,1006.75,1006.75,1006.50,1006.50,3,7,10.00
08/05/2004,08:07,1006.75,1006.75,1006.50,1006.75,8,17,25.00
08/05/2004,08:08,1006.50,1006.50,1006.50,1006.50,0,2,2.00
08/05/2004,08:09,1006.75,1006.75,1006.50,1006.50,51,7,58.00
08/05/2004,08:10,1006.75,1006.75,1006.50,1006.75,9,77,86.00
08/05/2004,08:11,1006.50,1006.75,1006.50,1006.50,9,229,238.00
08/05/2004,08:12,1006.50,1006.75,1006.50,1006.50,27,30,57.00
08/05/2004,08:13,1006.75,1006.75,1006.50,1006.50,4,204,208.00
08/05/2004,08:14,1006.50,1006.50,1006.50,1006.50,0,16,16.00
08/05/2004,08:15,1006.50,1006.50,1006.25,1006.50,15,324,339.00
08/05/2004,08:16,1006.50,1006.50,1006.25,1006.25,1,185,186.00
08/05/2004,08:17,1006.25,1006.25,1006.25,1006.25,0,158,158.00
08/05/2004,08:18,1006.25,1006.25,1006.00,1006.00,13,13,26.00
08/05/2004,08:19,1006.00,1006.25,1006.00,1006.00,103,87,190.00
08/05/2004,08:20,1006.25,1006.25,1006.00,1006.00,81,7,88.00
08/05/2004,08:21,1006.00,1006.25,1006.00,1006.00,26,108,134.00
08/05/2004,08:22,1006.00,1006.25,1006.00,1006.00,2,67,69.00
08/05/2004,08:23,1006.00,1006.00,1006.00,1006.00,0,3,3.00
08/05/2004,08:24,1006.00,1006.25,1006.00,1006.00,1,7,8.00
08/05/2004,08:25,1006.25,1006.25,1006.00,1006.00,1,2,3.00
08/05/2004,08:26,1006.00,1006.00,1006.00,1006.00,0,37,37.00
08/05/2004,08:27,1006.00,1006.25,1006.00,1006.00,13,25,38.00
08/05/2004,08:28,1006.00,1006.25,1006.00,1006.00,12,57,69.00
08/05/2004,08:29,1006.00,1006.00,1005.75,1006.00,31,183,214.00
08/05/2004,08:30,1006.00,1006.00,1005.50,1005.75,363,482,845.00
08/05/2004,08:31,1005.75,1005.75,1005.25,1005.75,943,828,1771.00
08/05/2004,08:32,1005.75,1005.75,1005.25,1005.25,290,571,861.00
08/05/2004,08:33,1005.25,1005.50,1005.00,1005.25,594,1612,2206.00
08/05/2004,08:34,1005.50,1005.75,1005.25,1005.50,767,515,1282.00
08/05/2004,08:35,1005.75,1006.00,1005.25,1005.75,806,743,1549.00
08/05/2004,08:36,1005.50,1006.00,1005.50,1006.00,525,316,841.00
08/05/2004,08:37,1006.00,1006.00,1005.50,1005.50,725,776,1501.00
08/05/2004,08:38,1005.50,1005.50,1005.00,1005.00,562,1176,1738.00
08/05/2004,08:39,1005.00,1005.25,1004.75,1005.00,462,286,748.00
08/05/2004,08:40,1005.25,1005.25,1004.75,1005.00,450,208,658.00
08/05/2004,08:41,1005.00,1005.25,1004.75,1005.00,598,100,698.00
08/05/2004,08:42,1005.00,1005.00,1004.50,1005.00,512,939,1451.00
08/05/2004,08:43,1005.00,1005.25,1004.75,1005.00,711,74,785.00
08/05/2004,08:44,1005.00,1005.00,1004.75,1005.00,169,64,233.00
08/05/2004,08:45,1005.00,1005.25,1005.00,1005.00,447,101,548.00
08/05/2004,08:46,1005.25,1005.50,1005.00,1005.50,438,78,516.00
08/05/2004,08:47,1005.50,1006.00,1005.25,1005.75,1133,781,1914.00
08/05/2004,08:48,1005.50,1005.75,1005.25,1005.25,73,513,586.00
08/05/2004,08:49,1005.25,1005.75,1005.25,1005.50,868,116,984.00
08/05/2004,08:50,1005.50,1005.50,1004.75,1004.75,642,550,1192.00
08/05/2004,08:51,1005.00,1005.25,1004.50,1004.75,775,1202,1977.00
08/05/2004,08:52,1004.75,1004.75,1004.50,1004.75,727,242,969.00
08/05/2004,08:53,1005.00,1005.50,1005.00,1005.25,2117,715,2832.00
08/05/2004,08:54,1005.25,1005.50,1005.00,1005.00,553,1034,1587.00
08/05/2004,08:55,1005.25,1005.25,1004.50,1004.50,205,1120,1325.00
08/05/2004,08:56,1004.75,1004.75,1004.50,1004.75,124,152,276.00
08/05/2004,08:57,1004.75,1005.25,1004.50,1005.00,787,731,1518.00
08/05/2004,08:58,1005.00,1005.25,1004.75,1005.00,284,17,301.00
08/05/2004,08:59,1005.25,1005.50,1005.00,1005.00,484,487,971.00
08/05/2004,09:00,1005.00,1005.75,1005.00,1005.50,870,336,1206.00
08/05/2004,09:01,1005.75,1005.75,1005.00,1005.25,176,638,814.00
08/05/2004,09:02,1005.00,1005.50,1004.75,1005.50,883,652,1535.00
08/05/2004,09:03,1005.25,1005.75,1004.75,1005.00,854,517,1371.00
08/05/2004,09:04,1004.75,1005.00,1004.50,1004.50,126,413,539.00
08/05/2004,09:05,1004.50,1005.00,1004.50,1004.75,436,468,904.00
08/05/2004,09:06,1004.75,1005.00,1004.50,1004.75,388,119,507.00
08/05/2004,09:07,1004.75,1004.75,1004.00,1004.25,859,1684,2543.00
08/05/2004,09:08,1004.25,1004.25,1004.00,1004.00,399,367,766.00
08/05/2004,09:09,1004.00,1004.25,1003.75,1004.00,223,1047,1270.00
08/05/2004,09:10,1004.00,1004.00,1003.50,1003.50,917,1546,2463.00
08/05/2004,09:11,1003.50,1004.00,1003.50,1003.75,463,686,1149.00
08/05/2004,09:12,1003.75,1003.75,1003.25,1003.75,1268,236,1504.00
08/05/2004,09:13,1003.75,1004.00,1003.50,1004.00,533,99,632.00
08/05/2004,09:14,1004.00,1004.25,1003.50,1004.00,851,539,1390.00
08/05/2004,09:15,1004.00,1004.25,1004.00,1004.00,148,645,793.00
08/05/2004,09:16,1004.00,1004.25,1003.75,1004.00,19,338,357.00
08/05/2004,09:17,1003.75,1004.00,1003.50,1003.75,198,1044,1242.00
08/05/2004,09:18,1003.75,1004.00,1003.50,1003.50,47,179,226.00
08/05/2004,09:19,1003.50,1003.75,1002.75,1003.00,301,3434,3735.00
08/05/2004,09:20,1003.00,1003.00,1002.00,1002.00,630,3454,4084.00
08/05/2004,09:21,1002.25,1002.75,1002.00,1002.50,1557,1096,2653.00
08/05/2004,09:22,1002.25,1002.75,1002.00,1002.75,1145,519,1664.00
08/05/2004,09:23,1002.75,1003.00,1002.50,1002.50,412,750,1162.00
08/05/2004,09:24,1002.75,1003.00,1002.25,1002.50,274,757,1031.00
08/05/2004,09:25,1002.25,1002.50,1002.00,1002.50,1093,1702,2795.00
08/05/2004,09:26,1002.25,1003.00,1002.25,1002.75,704,278,982.00
08/05/2004,09:27,1003.00,1003.00,1002.50,1002.50,51,351,402.00
08/05/2004,09:28,1002.50,1003.00,1002.25,1003.00,667,161,828.00
08/05/2004,09:29,1003.00,1003.00,1002.75,1003.00,1400,76,1476.00
08/05/2004,09:30,1003.00,1003.00,1002.75,1003.00,44,1048,1092.00
08/05/2004,09:31,1003.00,1003.25,1002.50,1002.75,590,2164,2754.00
08/05/2004,09:32,1002.75,1003.00,1002.25,1002.50,386,915,1301.00
08/05/2004,09:33,1002.25,1002.75,1002.25,1002.50,228,475,703.00
08/05/2004,09:34,1002.50,1003.00,1002.50,1003.00,369,131,500.00
08/05/2004,09:35,1002.75,1003.00,1002.50,1002.50,236,159,395.00
08/05/2004,09:36,1002.75,1002.75,1001.75,1001.75,146,2019,2165.00
08/05/2004,09:37,1001.75,1002.25,1001.50,1002.00,1896,1217,3113.00
08/05/2004,09:38,1002.00,1002.00,1001.50,1002.00,359,216,575.00
08/05/2004,09:39,1001.75,1002.50,1001.75,1002.25,658,382,1040.00
08/05/2004,09:40,1002.25,1002.75,1002.25,1002.75,711,137,848.00
08/05/2004,09:41,1002.75,1002.75,1002.25,1002.75,686,302,988.00
08/05/2004,09:42,1002.75,1003.25,1002.50,1003.25,1892,761,2653.00
08/05/2004,09:43,1003.00,1003.75,1003.00,1003.50,1804,1202,3006.00
08/05/2004,09:44,1003.50,1003.50,1003.25,1003.25,233,693,926.00
08/05/2004,09:45,1003.25,1003.75,1003.00,1003.75,695,491,1186.00
08/05/2004,09:46,1003.75,1004.50,1003.50,1003.75,1955,1104,3059.00
08/05/2004,09:47,1003.75,1004.00,1003.25,1003.25,82,1494,1576.00
08/05/2004,09:48,1003.25,1003.50,1003.00,1003.25,460,376,836.00
08/05/2004,09:49,1003.25,1003.50,1003.25,1003.25,169,241,410.00
08/05/2004,09:50,1003.50,1004.00,1003.25,1003.75,1267,471,1738.00
08/05/2004,09:51,1003.75,1004.00,1003.50,1004.00,730,87,817.00
08/05/2004,09:52,1003.75,1004.00,1003.25,1003.75,697,691,1388.00
08/05/2004,09:53,1003.75,1004.00,1003.25,1003.50,1009,649,1658.00
08/05/2004,09:54,1003.25,1003.75,1003.25,1003.50,289,325,614.00
08/05/2004,09:55,1003.50,1004.00,1003.50,1004.00,399,289,688.00
08/05/2004,09:56,1003.75,1004.00,1003.50,1003.75,298,532,830.00
08/05/2004,09:57,1003.50,1003.75,1003.25,1003.50,8,550,558.00
08/05/2004,09:58,1003.25,1003.50,1002.50,1002.75,977,2071,3048.00
08/05/2004,09:59,1002.75,1003.00,1002.50,1002.75,535,188,723.00
08/05/2004,10:00,1003.00,1003.25,1002.75,1003.00,313,193,506.00
08/05/2004,10:01,1003.25,1003.25,1003.00,1003.00,8,275,283.00
08/05/2004,10:02,1003.00,1003.75,1003.00,1003.25,744,404,1148.00
08/05/2004,10:03,1003.50,1003.50,1003.00,1003.25,241,125,366.00
08/05/2004,10:04,1003.00,1003.25,1003.00,1003.00,197,731,928.00
08/05/2004,10:05,1003.00,1003.00,1002.50,1002.75,529,661,1190.00
08/05/2004,10:06,1003.00,1003.50,1002.50,1003.00,538,1623,2161.00
08/05/2004,10:07,1003.00,1003.00,1002.25,1002.25,891,2774,3665.00
08/05/2004,10:08,1002.25,1002.50,1001.50,1001.75,504,3351,3855.00
08/05/2004,10:09,1001.75,1002.00,1001.25,1002.00,1606,2186,3792.00
08/05/2004,10:10,1001.75,1002.00,1001.50,1002.00,581,89,670.00
08/05/2004,10:11,1002.00,1002.25,1001.75,1002.00,573,618,1191.00
08/05/2004,10:12,1002.00,1002.25,1001.75,1002.00,150,149,299.00
08/05/2004,10:13,1002.00,1002.50,1002.00,1002.25,373,99,472.00
08/05/2004,10:14,1002.25,1002.50,1002.00,1002.25,492,153,645.00
08/05/2004,10:15,1002.25,1002.75,1002.25,1002.50,547,255,802.00
08/05/2004,10:16,1002.50,1002.50,1002.00,1002.25,35,264,299.00
08/05/2004,10:17,1002.25,1002.25,1002.00,1002.00,70,14,84.00
08/05/2004,10:18,1002.25,1002.50,1002.25,1002.25,322,84,406.00
08/05/2004,10:19,1002.25,1002.25,1001.50,1001.75,221,859,1080.00
08/05/2004,10:20,1002.00,1002.00,1001.00,1001.00,205,1877,2082.00
08/05/2004,10:21,1001.00,1001.50,1000.25,1000.50,1222,3811,5033.00
08/05/2004,10:22,1000.75,1001.00,1000.50,1001.00,1036,312,1348.00
08/05/2004,10:23,1000.75,1001.50,1000.75,1001.25,1839,226,2065.00
08/05/2004,10:24,1001.25,1001.50,1000.75,1000.75,114,1225,1339.00
08/05/2004,10:25,1000.75,1001.00,1000.50,1000.75,296,979,1275.00
08/05/2004,10:26,1000.75,1001.00,1000.50,1001.00,858,368,1226.00
08/05/2004,10:27,1001.00,1001.25,1000.50,1001.25,567,210,777.00
08/05/2004,10:28,1001.25,1001.25,1001.00,1001.25,319,26,345.00
08/05/2004,10:29,1001.00,1001.25,1000.75,1000.75,423,793,1216.00
08/05/2004,10:30,1000.75,1001.25,1000.50,1000.75,370,535,905.00
08/05/2004,10:31,1000.75,1001.00,1000.50,1000.75,429,49,478.00
08/05/2004,10:32,1000.50,1000.50,1000.00,1000.00,913,2504,3417.00
08/05/2004,10:33,1000.00,1000.25,999.75,999.75,310,756,1066.00
08/05/2004,10:34,1000.00,1000.50,999.50,1000.50,1677,1751,3428.00
08/05/2004,10:35,1000.25,1000.50,1000.25,1000.50,475,465,940.00
08/05/2004,10:36,1000.25,1000.50,999.75,1000.00,192,790,982.00
08/05/2004,10:37,1000.00,1000.50,999.75,1000.25,615,320,935.00
08/05/2004,10:38,1000.25,1000.25,999.75,1000.00,75,285,360.00
08/05/2004,10:39,999.75,1000.00,999.00,999.25,1107,2970,4077.00
08/05/2004,10:40,999.50,999.50,999.25,999.25,499,1337,1836.00
08/05/2004,10:41,999.25,999.50,997.75,998.25,1037,2015,3052.00
08/05/2004,10:42,998.50,998.50,998.25,998.50,1076,426,1502.00
08/05/2004,10:43,998.50,998.75,998.25,998.50,882,911,1793.00
08/05/2004,10:44,998.50,998.50,998.00,998.50,564,789,1353.00
08/05/2004,10:45,998.25,998.50,998.00,998.50,609,562,1171.00
08/05/2004,10:46,998.50,998.50,998.00,998.50,685,354,1039.00
08/05/2004,10:47,998.50,998.50,998.25,998.50,53,707,760.00
08/05/2004,10:48,998.25,998.50,998.00,998.25,234,386,620.00
08/05/2004,10:49,998.25,998.50,998.25,998.50,103,28,131.00
08/05/2004,10:50,998.50,999.00,998.50,999.00,1831,614,2445.00
08/05/2004,10:51,998.75,999.00,998.25,998.25,650,2361,3011.00
08/05/2004,10:52,998.50,999.00,998.00,998.75,925,947,1872.00
08/05/2004,10:53,999.00,999.00,998.50,998.75,198,575,773.00
08/05/2004,10:54,999.00,999.00,998.75,999.00,184,420,604.00
08/05/2004,10:55,999.00,999.00,998.50,999.00,387,624,1011.00
08/05/2004,10:56,999.00,999.50,998.75,999.25,2266,324,2590.00
08/05/2004,10:57,999.25,999.50,999.00,999.25,358,444,802.00
08/05/2004,10:58,999.25,999.25,998.75,998.75,327,1017,1344.00
08/05/2004,10:59,998.75,999.00,998.50,998.50,52,366,418.00
08/05/2004,11:00,998.50,998.75,998.00,998.00,167,1021,1188.00
08/05/2004,11:01,998.00,998.25,997.75,998.00,216,1652,1868.00
08/05/2004,11:02,997.75,998.00,996.75,996.75,1442,3535,4977.00
08/05/2004,11:03,997.00,997.00,996.25,996.50,1329,3149,4478.00
08/05/2004,11:04,996.50,996.50,996.00,996.50,933,2350,3283.00
08/05/2004,11:05,996.50,996.75,996.00,996.00,827,2064,2891.00
08/05/2004,11:06,996.00,996.25,995.50,995.75,1439,2014,3453.00
08/05/2004,11:07,995.75,995.75,994.75,994.75,1429,4130,5559.00
08/05/2004,11:08,995.00,995.25,994.25,994.25,971,2977,3948.00
08/05/2004,11:09,994.50,995.50,994.25,995.50,2863,1121,3984.00
08/05/2004,11:10,995.75,996.00,995.50,995.50,1017,688,1705.00
08/05/2004,11:11,995.50,995.75,995.25,995.25,1229,1272,2501.00
08/05/2004,11:12,995.25,995.50,995.00,995.00,498,1039,1537.00
08/05/2004,11:13,995.00,996.00,995.00,995.75,1611,263,1874.00
08/05/2004,11:14,995.75,996.00,995.50,996.00,1131,150,1281.00
08/05/2004,11:15,996.00,996.25,995.75,995.75,902,754,1656.00
08/05/2004,11:16,996.00,996.00,995.50,995.75,392,643,1035.00
08/05/2004,11:17,995.75,996.00,995.50,996.00,435,203,638.00
08/05/2004,11:18,995.75,996.00,995.25,995.25,239,1283,1522.00
08/05/2004,11:19,995.25,995.50,995.00,995.25,981,1206,2187.00
08/05/2004,11:20,995.25,996.00,995.00,995.50,887,884,1771.00
08/05/2004,11:21,995.50,996.00,995.00,996.00,687,707,1394.00
08/05/2004,11:22,995.75,996.25,995.75,996.00,1258,411,1669.00
08/05/2004,11:23,996.00,996.00,995.75,995.75,67,478,545.00
08/05/2004,11:24,995.75,996.00,995.75,996.00,329,53,382.00
08/05/2004,11:25,995.75,996.00,995.50,995.75,767,1484,2251.00
08/05/2004,11:26,995.75,996.25,995.75,996.25,908,508,1416.00
08/05/2004,11:27,996.00,996.25,995.75,996.00,3,481,484.00
08/05/2004,11:28,996.00,996.00,995.50,995.50,123,373,496.00
08/05/2004,11:29,995.75,996.25,995.50,996.00,287,176,463.00
08/05/2004,11:30,996.00,996.25,995.75,996.00,119,128,247.00
08/05/2004,11:31,996.00,996.25,995.50,995.75,40,545,585.00
08/05/2004,11:32,995.75,996.00,995.25,996.00,418,327,745.00
08/05/2004,11:33,996.00,996.00,995.50,995.50,58,408,466.00
08/05/2004,11:34,995.50,996.00,995.25,995.75,226,597,823.00
08/05/2004,11:35,995.75,995.75,995.50,995.50,107,156,263.00
08/05/2004,11:36,995.50,996.00,995.50,995.75,433,170,603.00
08/05/2004,11:37,995.75,996.00,995.75,995.75,5,14,19.00
08/05/2004,11:38,995.75,996.00,995.50,995.50,63,597,660.00
08/05/2004,11:39,995.50,995.75,995.25,995.25,61,376,437.00
08/05/2004,11:40,995.50,995.50,995.00,995.00,13,452,465.00
08/05/2004,11:41,995.00,995.25,994.50,994.50,165,1515,1680.00
08/05/2004,11:42,994.75,995.00,994.50,994.75,522,456,978.00
08/05/2004,11:43,994.50,994.75,994.50,994.50,129,702,831.00
08/05/2004,11:44,994.75,995.00,994.50,994.50,815,198,1013.00
08/05/2004,11:45,994.75,994.75,993.50,993.75,1019,3212,4231.00
08/05/2004,11:46,993.75,993.75,993.25,993.50,960,793,1753.00
08/05/2004,11:47,993.75,994.00,993.50,994.00,1071,332,1403.00
08/05/2004,11:48,994.00,994.50,993.75,994.25,1759,227,1986.00
08/05/2004,11:49,994.25,994.25,994.00,994.25,534,646,1180.00
08/05/2004,11:50,994.25,994.50,993.75,994.50,472,538,1010.00
08/05/2004,11:51,994.50,994.75,994.50,994.75,1012,140,1152.00
08/05/2004,11:52,994.75,995.00,994.50,995.00,683,68,751.00
08/05/2004,11:53,995.00,995.25,994.50,994.50,747,834,1581.00
08/05/2004,11:54,994.50,995.50,994.50,995.50,1025,189,1214.00
08/05/2004,11:55,995.25,995.50,995.00,995.25,603,493,1096.00
08/05/2004,11:56,995.00,995.50,994.75,995.50,538,410,948.00
08/05/2004,11:57,995.50,995.75,995.25,995.50,745,356,1101.00
08/05/2004,11:58,995.25,995.50,995.00,995.50,348,381,729.00
08/05/2004,11:59,995.50,995.75,995.25,995.75,416,131,547.00
08/05/2004,12:00,995.50,995.75,995.25,995.25,333,354,687.00
08/05/2004,12:01,995.50,995.50,995.25,995.50,343,820,1163.00
08/05/2004,12:02,995.25,996.25,995.25,996.00,1339,884,2223.00
08/05/2004,12:03,996.00,996.00,995.75,996.00,443,172,615.00
08/05/2004,12:04,995.75,996.00,995.75,996.00,277,153,430.00
08/05/2004,12:05,995.75,996.50,995.75,996.25,985,134,1119.00
08/05/2004,12:06,996.50,996.75,996.00,996.75,1561,513,2074.00
08/05/2004,12:07,996.75,996.75,996.00,996.00,831,1690,2521.00
08/05/2004,12:08,996.00,996.25,995.75,996.00,271,540,811.00
08/05/2004,12:09,996.00,996.25,995.75,996.00,358,676,1034.00
08/05/2004,12:10,996.00,996.25,995.75,996.00,306,57,363.00
08/05/2004,12:11,996.00,996.25,996.00,996.00,128,1237,1365.00
08/05/2004,12:12,996.25,996.50,996.00,996.50,532,300,832.00
08/05/2004,12:13,996.50,996.50,996.00,996.25,721,527,1248.00
08/05/2004,12:14,996.25,996.50,996.00,996.25,138,128,266.00
08/05/2004,12:15,996.50,996.50,996.00,996.25,504,208,712.00
08/05/2004,12:16,996.25,996.25,996.00,996.00,100,146,246.00
08/05/2004,12:17,996.00,996.25,995.75,996.00,133,1186,1319.00
08/05/2004,12:18,996.00,996.00,995.75,995.75,30,200,230.00
08/05/2004,12:19,995.75,996.00,995.25,995.50,700,780,1480.00
08/05/2004,12:20,995.50,995.75,995.25,995.50,89,140,229.00
08/05/2004,12:21,995.50,995.75,995.25,995.75,155,391,546.00
08/05/2004,12:22,995.50,995.75,995.50,995.50,15,522,537.00
08/05/2004,12:23,995.50,995.75,995.50,995.50,87,78,165.00
08/05/2004,12:24,995.75,996.00,995.50,996.00,284,772,1056.00
08/05/2004,12:25,996.00,996.00,995.50,995.75,303,328,631.00
08/05/2004,12:26,996.00,996.25,995.50,995.75,829,650,1479.00
08/05/2004,12:27,995.50,995.75,995.50,995.50,95,439,534.00
08/05/2004,12:28,995.25,995.50,995.00,995.00,150,885,1035.00
08/05/2004,12:29,995.00,995.25,994.75,994.75,51,1215,1266.00
08/05/2004,12:30,994.75,994.75,994.00,994.25,557,2289,2846.00
08/05/2004,12:31,994.00,994.50,993.75,993.75,452,1104,1556.00
08/05/2004,12:32,993.75,994.75,993.75,994.50,1476,216,1692.00
08/05/2004,12:33,994.50,994.75,994.25,994.75,407,179,586.00
08/05/2004,12:34,994.50,994.75,994.25,994.50,229,408,637.00
08/05/2004,12:35,994.50,995.00,994.50,994.75,563,201,764.00
08/05/2004,12:36,994.50,994.75,994.50,994.75,378,74,452.00
08/05/2004,12:37,994.75,994.75,994.25,994.75,420,296,716.00
08/05/2004,12:38,994.75,994.75,994.25,994.50,12,541,553.00
08/05/2004,12:39,994.25,994.50,993.75,993.75,149,1227,1376.00
08/05/2004,12:40,993.75,995.00,993.75,995.00,925,282,1207.00
08/05/2004,12:41,994.75,995.00,994.50,995.00,275,297,572.00
08/05/2004,12:42,994.75,995.25,994.75,994.75,662,227,889.00
08/05/2004,12:43,994.75,995.25,994.75,994.75,208,69,277.00
08/05/2004,12:44,995.00,995.00,994.75,994.75,47,17,64.00
08/05/2004,12:45,995.00,995.25,994.75,995.00,232,170,402.00
08/05/2004,12:46,995.00,995.75,995.00,995.50,781,154,935.00
08/05/2004,12:47,995.50,996.25,995.50,996.00,1588,520,2108.00
08/05/2004,12:48,996.25,996.50,996.00,996.25,733,235,968.00
08/05/2004,12:49,996.50,996.50,996.00,996.00,219,319,538.00
08/05/2004,12:50,996.25,996.50,996.00,996.25,301,121,422.00
08/05/2004,12:51,996.25,996.50,996.00,996.25,108,289,397.00
08/05/2004,12:52,996.25,996.50,996.00,996.50,134,26,160.00
08/05/2004,12:53,996.25,996.50,996.00,996.50,603,81,684.00
08/05/2004,12:54,996.50,996.75,996.00,996.50,860,492,1352.00
08/05/2004,12:55,996.75,996.75,996.25,996.50,120,106,226.00
08/05/2004,12:56,996.25,996.50,996.00,996.25,155,354,509.00
08/05/2004,12:57,996.00,996.50,995.75,995.75,150,624,774.00
08/05/2004,12:58,995.75,996.25,995.75,996.00,199,319,518.00
08/05/2004,12:59,996.00,996.50,996.00,996.50,380,7,387.00
08/05/2004,13:00,996.50,996.50,996.25,996.50,127,30,157.00
08/05/2004,13:01,996.50,996.75,996.25,996.25,531,253,784.00
08/05/2004,13:02,996.25,996.50,996.00,996.25,56,153,209.00
08/05/2004,13:03,996.00,996.50,996.00,996.25,153,126,279.00
08/05/2004,13:04,996.00,996.25,995.50,995.50,372,957,1329.00
08/05/2004,13:05,995.50,996.00,994.75,994.75,485,1358,1843.00
08/05/2004,13:06,994.75,995.25,994.50,995.00,639,499,1138.00
08/05/2004,13:07,995.25,995.50,995.00,995.50,272,24,296.00
08/05/2004,13:08,995.50,995.50,995.25,995.25,108,339,447.00
08/05/2004,13:09,995.50,995.50,995.25,995.25,32,225,257.00
08/05/2004,13:10,995.00,995.25,995.00,995.00,32,395,427.00
08/05/2004,13:11,995.00,995.00,994.50,994.75,114,437,551.00
08/05/2004,13:12,994.75,994.75,994.00,994.00,73,1031,1104.00
08/05/2004,13:13,994.00,994.75,994.00,994.75,583,61,644.00
08/05/2004,13:14,994.75,994.75,994.50,994.75,236,107,343.00
08/05/2004,13:15,994.75,995.00,994.50,994.50,81,625,706.00
08/05/2004,13:16,994.50,994.75,994.25,994.75,339,276,615.00
08/05/2004,13:17,994.75,995.00,994.75,995.00,247,19,266.00
08/05/2004,13:18,995.00,995.00,994.75,995.00,23,222,245.00
08/05/2004,13:19,994.75,995.25,994.75,995.25,488,12,500.00
08/05/2004,13:20,995.25,995.50,995.25,995.50,270,327,597.00
08/05/2004,13:21,995.50,996.00,995.25,995.75,593,730,1323.00
08/05/2004,13:22,995.75,996.25,995.75,996.00,708,458,1166.00
08/05/2004,13:23,996.25,996.25,996.00,996.00,747,730,1477.00
08/05/2004,13:24,996.00,996.50,996.00,996.00,342,476,818.00
08/05/2004,13:25,996.00,996.25,995.75,996.00,456,330,786.00
08/05/2004,13:26,996.00,996.25,995.50,995.50,386,361,747.00
08/05/2004,13:27,995.50,996.00,995.25,995.75,361,607,968.00
08/05/2004,13:28,995.75,995.75,995.50,995.50,11,183,194.00
08/05/2004,13:29,995.50,996.00,995.25,996.00,386,82,468.00
08/05/2004,13:30,996.00,996.25,995.75,995.75,486,366,852.00
08/05/2004,13:31,996.00,996.25,995.75,995.75,387,380,767.00
08/05/2004,13:32,995.50,995.75,995.00,995.75,526,918,1444.00
08/05/2004,13:33,995.50,996.00,995.25,995.50,383,776,1159.00
08/05/2004,13:34,995.50,996.25,995.25,996.25,820,131,951.00
08/05/2004,13:35,996.25,997.25,996.00,997.25,2311,210,2521.00
08/05/2004,13:36,997.00,997.25,996.75,997.00,497,1142,1639.00
08/05/2004,13:37,997.00,997.00,996.75,996.75,567,154,721.00
08/05/2004,13:38,996.75,997.00,996.50,996.75,241,402,643.00
08/05/2004,13:39,996.75,996.75,996.25,996.75,347,344,691.00
08/05/2004,13:40,997.00,997.00,996.25,996.50,136,358,494.00
08/05/2004,13:41,996.50,996.50,995.75,995.75,155,1155,1310.00
08/05/2004,13:42,995.75,996.25,995.50,996.00,520,618,1138.00
08/05/2004,13:43,996.00,996.25,995.75,995.75,180,669,849.00
08/05/2004,13:44,995.75,996.25,995.50,995.75,548,447,995.00
08/05/2004,13:45,995.75,996.00,995.00,995.00,90,787,877.00
08/05/2004,13:46,995.00,995.25,994.50,994.50,941,1363,2304.00
08/05/2004,13:47,994.75,995.00,994.25,995.00,521,728,1249.00
08/05/2004,13:48,994.75,995.00,994.50,994.50,368,609,977.00
08/05/2004,13:49,994.50,994.75,993.75,993.75,232,1570,1802.00
08/05/2004,13:50,993.75,994.00,993.25,994.00,615,1245,1860.00
08/05/2004,13:51,993.75,994.25,993.75,994.00,762,320,1082.00
08/05/2004,13:52,994.25,994.75,994.00,994.75,695,92,787.00
08/05/2004,13:53,994.75,994.75,994.00,994.50,576,767,1343.00
08/05/2004,13:54,994.25,994.50,993.50,993.75,298,726,1024.00
08/05/2004,13:55,994.00,994.00,993.50,993.50,354,472,826.00
08/05/2004,13:56,993.50,993.75,991.75,992.25,693,4526,5219.00
08/05/2004,13:57,992.75,992.75,991.50,991.75,869,1671,2540.00
08/05/2004,13:58,992.00,992.00,991.00,991.25,2009,2250,4259.00
08/05/2004,13:59,991.25,991.25,990.50,991.00,1300,2417,3717.00
08/05/2004,14:00,990.75,991.25,990.25,991.25,1942,1591,3533.00
08/05/2004,14:01,991.25,992.75,991.25,992.75,2147,285,2432.00
08/05/2004,14:02,992.50,992.75,991.75,992.50,1214,1392,2606.00
08/05/2004,14:03,992.50,993.00,992.25,992.75,1060,460,1520.00
08/05/2004,14:04,992.75,993.00,992.25,992.75,1010,615,1625.00
08/05/2004,14:05,992.75,993.50,992.75,993.00,1675,388,2063.00
08/05/2004,14:06,993.00,993.50,993.00,993.25,376,415,791.00
08/05/2004,14:07,993.00,993.75,992.75,993.75,1558,542,2100.00
08/05/2004,14:08,993.75,994.00,993.00,993.50,528,781,1309.00
08/05/2004,14:09,993.25,993.50,993.00,993.00,73,293,366.00
08/05/2004,14:10,993.00,993.00,992.50,992.50,526,1155,1681.00
08/05/2004,14:11,992.50,992.75,992.50,992.75,413,76,489.00
08/05/2004,14:12,992.75,993.00,992.50,992.75,405,74,479.00
08/05/2004,14:13,992.75,993.50,992.50,992.75,571,457,1028.00
08/05/2004,14:14,992.75,993.25,992.50,993.25,769,171,940.00
08/05/2004,14:15,993.25,993.50,993.00,993.25,751,318,1069.00
08/05/2004,14:16,993.25,993.50,992.50,992.75,157,1138,1295.00
08/05/2004,14:17,992.75,993.50,992.50,993.50,975,55,1030.00
08/05/2004,14:18,993.50,993.75,993.25,993.50,899,95,994.00
08/05/2004,14:19,993.75,994.00,993.50,993.75,1538,288,1826.00
08/05/2004,14:20,993.75,994.25,993.50,993.50,1015,756,1771.00
08/05/2004,14:21,993.75,993.75,993.25,993.50,760,641,1401.00
08/05/2004,14:22,993.25,993.50,993.25,993.25,54,62,116.00
08/05/2004,14:23,993.25,993.75,993.25,993.50,973,296,1269.00
08/05/2004,14:24,993.50,993.75,993.25,993.50,569,309,878.00
08/05/2004,14:25,993.25,993.50,992.50,992.75,372,2064,2436.00
08/05/2004,14:26,992.75,992.75,991.75,992.00,407,1603,2010.00
08/05/2004,14:27,992.00,992.50,991.75,992.50,761,1014,1775.00
08/05/2004,14:28,992.25,992.50,991.50,992.00,721,1826,2547.00
08/05/2004,14:29,992.00,992.25,991.75,992.00,698,564,1262.00
08/05/2004,14:30,992.00,992.00,991.50,991.75,523,478,1001.00
08/05/2004,14:31,991.75,992.00,991.50,991.50,597,838,1435.00
08/05/2004,14:32,991.50,991.75,991.25,991.50,792,1652,2444.00
08/05/2004,14:33,991.50,992.00,991.25,992.00,1303,210,1513.00
08/05/2004,14:34,992.00,992.25,991.75,992.25,867,993,1860.00
08/05/2004,14:35,992.25,992.50,991.75,992.25,852,921,1773.00
08/05/2004,14:36,992.25,992.75,992.25,992.75,908,104,1012.00
08/05/2004,14:37,992.75,992.75,992.25,992.25,388,459,847.00
08/05/2004,14:38,992.25,993.00,992.25,992.75,751,234,985.00
08/05/2004,14:39,992.75,992.75,992.25,992.50,95,294,389.00
08/05/2004,14:40,992.50,992.75,992.25,992.50,445,146,591.00
08/05/2004,14:41,992.50,992.50,992.00,992.25,576,1237,1813.00
08/05/2004,14:42,992.25,992.25,991.50,991.50,383,1963,2346.00
08/05/2004,14:43,991.50,991.75,990.75,990.75,576,2730,3306.00
08/05/2004,14:44,991.00,991.00,990.00,990.00,1003,2788,3791.00
08/05/2004,14:45,990.25,990.50,989.75,990.25,874,1312,2186.00
08/05/2004,14:46,990.25,990.50,989.75,990.00,1210,1955,3165.00
08/05/2004,14:47,990.00,990.00,988.75,989.00,1763,4356,6119.00
08/05/2004,14:48,988.75,989.50,988.75,989.50,2323,781,3104.00
08/05/2004,14:49,989.50,989.75,989.25,989.25,908,1162,2070.00
08/05/2004,14:50,989.50,989.50,989.00,989.25,1039,789,1828.00
08/05/2004,14:51,989.25,989.50,988.75,989.00,1494,1243,2737.00
08/05/2004,14:52,988.75,989.00,988.50,988.75,907,2131,3038.00
08/05/2004,14:53,988.75,989.00,988.00,988.25,1515,4028,5543.00
08/05/2004,14:54,988.50,988.50,987.50,987.75,791,3808,4599.00
08/05/2004,14:55,987.50,987.75,986.50,987.00,1496,3956,5452.00
08/05/2004,14:56,987.25,987.50,986.75,987.50,1448,881,2329.00
08/05/2004,14:57,987.50,988.00,987.25,987.75,2119,1430,3549.00
08/05/2004,14:58,988.00,988.00,987.50,987.75,1050,872,1922.00
08/05/2004,14:59,987.75,988.25,987.75,988.00,2194,1138,3332.00
08/05/2004,15:00,988.00,988.00,987.50,987.75,1904,2817,4721.00
08/05/2004,15:01,987.75,987.75,986.50,986.50,1766,3494,5260.00
08/05/2004,15:02,986.50,986.75,985.75,986.00,1595,3768,5363.00
08/05/2004,15:03,986.00,986.25,985.75,986.00,1319,1301,2620.00
08/05/2004,15:04,986.00,986.25,985.50,985.75,1168,3175,4343.00
08/05/2004,15:05,985.50,986.00,985.50,985.50,801,1132,1933.00
08/05/2004,15:06,985.75,985.75,985.25,985.50,607,1542,2149.00
08/05/2004,15:07,985.50,985.75,985.25,985.50,1357,864,2221.00
08/05/2004,15:08,985.50,985.75,985.25,985.50,1148,781,1929.00
08/05/2004,15:09,985.50,986.00,985.25,986.00,1385,597,1982.00
08/05/2004,15:10,985.75,986.00,985.50,985.75,910,1393,2303.00
08/05/2004,15:11,985.75,986.50,985.75,986.25,1654,724,2378.00
08/05/2004,15:12,986.25,986.50,985.75,986.00,445,2410,2855.00
08/05/2004,15:13,986.00,986.00,985.50,985.50,1129,846,1975.00
08/05/2004,15:14,985.75,986.50,985.50,986.25,2031,553,2584.00
08/05/2004,15:15,986.25,987.25,986.00,987.25,3142,2840,5982.00
08/05/2004,15:16,987.00,987.25,987.00,987.00,180,35,215.00
08/05/2004,15:31,986.75,987.00,986.50,987.00,167,163,330.00
08/05/2004,15:32,986.75,987.00,986.75,987.00,135,141,276.00
08/05/2004,15:33,987.00,987.25,986.75,987.00,65,7,72.00
08/05/2004,15:34,987.00,987.00,987.00,987.00,0,103,103.00
08/05/2004,15:35,986.75,987.00,986.75,986.75,10,16,26.00
08/05/2004,15:36,987.00,987.00,986.50,987.00,78,108,186.00
08/05/2004,15:37,987.00,987.00,986.75,986.75,5,4,9.00
08/05/2004,15:38,986.75,986.75,986.75,986.75,0,14,14.00
08/05/2004,15:39,986.75,987.00,986.75,987.00,11,13,24.00
08/05/2004,15:40,987.00,987.00,986.75,987.00,10,21,31.00
08/05/2004,15:41,986.75,987.00,986.75,987.00,40,8,48.00
08/05/2004,15:42,987.00,987.25,987.00,987.00,173,30,203.00
08/05/2004,15:43,987.00,987.00,986.75,986.75,4,39,43.00
08/05/2004,15:44,986.75,986.75,986.75,986.75,0,86,86.00
08/05/2004,15:45,986.75,986.75,986.75,986.75,0,6,6.00
08/05/2004,15:46,986.75,986.75,986.75,986.75,0,7,7.00
08/05/2004,15:47,986.75,986.75,986.75,986.75,0,23,23.00
08/05/2004,15:48,986.75,986.75,986.75,986.75,0,46,46.00
08/05/2004,15:49,986.50,986.75,986.50,986.75,3,56,59.00
08/05/2004,15:50,986.75,986.75,986.50,986.75,28,6,34.00
08/05/2004,15:51,986.75,987.00,986.75,986.75,6,12,18.00
08/05/2004,15:52,987.00,987.00,986.75,986.75,1,12,13.00
08/05/2004,15:53,986.75,986.75,986.75,986.75,0,4,4.00
08/05/2004,15:54,987.00,987.00,986.50,986.50,1,121,122.00
08/05/2004,15:56,986.75,986.75,986.75,986.75,7,0,7.00
08/05/2004,15:57,986.50,986.75,986.50,986.75,45,18,63.00
08/05/2004,15:58,986.75,987.00,986.75,986.75,2,8,10.00
08/05/2004,15:59,987.00,987.00,987.00,987.00,1,0,1.00
08/05/2004,16:00,986.75,987.00,986.75,986.75,3,69,72.00
08/05/2004,17:01,986.50,987.00,986.50,987.00,38,0,38.00
08/05/2004,17:02,987.00,987.00,986.75,986.75,1,1,2.00
08/05/2004,17:03,986.75,986.75,986.50,986.75,15,14,29.00
08/05/2004,17:04,986.75,987.00,986.75,987.00,8,0,8.00
08/05/2004,17:05,986.75,986.75,986.75,986.75,0,1,1.00
08/05/2004,17:06,986.75,987.25,986.75,987.00,62,4,66.00
08/05/2004,17:07,987.00,987.00,986.75,986.75,0,13,13.00
08/05/2004,17:08,987.00,987.00,987.00,987.00,2,0,2.00
08/05/2004,17:09,987.00,987.00,987.00,987.00,21,0,21.00
08/05/2004,17:10,987.00,987.00,987.00,987.00,2,0,2.00
08/05/2004,17:11,987.25,987.25,987.25,987.25,10,0,10.00
08/05/2004,17:12,987.25,987.25,987.00,987.00,1,10,11.00
08/05/2004,17:13,987.00,987.00,987.00,987.00,0,2,2.00
08/05/2004,17:14,987.00,987.00,986.75,986.75,0,14,14.00
08/05/2004,17:15,987.00,987.00,987.00,987.00,9,0,9.00
08/05/2004,17:16,987.00,987.00,987.00,987.00,1,0,1.00
08/05/2004,17:17,986.75,986.75,986.75,986.75,0,50,50.00
08/05/2004,17:19,987.00,987.00,986.75,986.75,1,1,2.00
08/05/2004,17:21,986.75,986.75,986.75,986.75,0,10,10.00
08/05/2004,17:23,986.75,986.75,986.50,986.75,4,50,54.00
08/05/2004,17:24,986.75,986.75,986.75,986.75,8,0,8.00
08/05/2004,17:25,986.75,986.75,986.75,986.75,7,0,7.00
08/05/2004,17:26,987.00,987.00,987.00,987.00,1,0,1.00
08/05/2004,17:28,986.75,986.75,986.75,986.75,0,13,13.00
08/05/2004,17:30,986.50,986.75,986.50,986.75,2,17,19.00
08/05/2004,17:31,986.75,986.75,986.75,986.75,1,0,1.00
08/05/2004,17:33,986.75,986.75,986.75,986.75,5,0,5.00
08/05/2004,17:34,986.75,986.75,986.75,986.75,10,0,10.00
08/05/2004,17:36,986.75,986.75,986.75,986.75,1,0,1.00
08/05/2004,17:37,986.75,986.75,986.75,986.75,3,0,3.00
08/05/2004,17:39,986.75,986.75,986.75,986.75,22,0,22.00
08/05/2004,17:40,986.75,986.75,986.50,986.75,52,82,134.00
08/05/2004,17:41,986.75,986.75,986.75,986.75,46,0,46.00
08/05/2004,17:42,986.50,986.50,986.50,986.50,0,1,1.00
08/05/2004,17:43,986.50,986.50,986.50,986.50,0,12,12.00
08/05/2004,17:44,986.50,986.50,986.50,986.50,0,10,10.00
08/05/2004,17:45,986.50,986.50,986.50,986.50,0,12,12.00
08/05/2004,17:46,986.50,986.50,986.50,986.50,0,18,18.00
08/05/2004,17:47,986.25,986.25,986.00,986.25,1,30,31.00
08/05/2004,17:48,986.00,986.25,986.00,986.25,12,1,13.00
08/05/2004,17:49,986.25,986.25,986.25,986.25,3,0,3.00
08/05/2004,17:50,986.25,986.25,986.00,986.00,5,1,6.00
08/05/2004,17:51,986.00,986.50,986.00,986.50,7,1,8.00
08/05/2004,17:52,986.50,986.50,986.25,986.25,10,1,11.00
08/05/2004,17:53,986.50,986.50,986.50,986.50,2,0,2.00
08/05/2004,17:54,986.25,986.25,986.00,986.25,2,27,29.00
08/05/2004,17:55,986.25,986.25,986.25,986.25,1,0,1.00
08/05/2004,17:56,986.25,986.50,986.25,986.50,3,0,3.00
08/05/2004,17:57,986.25,986.25,986.25,986.25,0,20,20.00
08/05/2004,17:58,986.25,986.25,986.00,986.00,1,28,29.00
08/05/2004,17:59,986.25,986.25,986.00,986.00,6,19,25.00
08/05/2004,18:01,986.50,986.50,986.50,986.50,1,0,1.00
08/05/2004,18:02,986.50,986.50,986.25,986.50,5,1,6.00
08/05/2004,18:03,986.50,986.75,986.50,986.75,5,0,5.00
08/05/2004,18:04,986.50,986.75,986.25,986.75,1,2,3.00
08/05/2004,18:05,986.75,986.75,986.75,986.75,1,0,1.00
08/05/2004,18:06,986.50,986.50,986.50,986.50,0,1,1.00
08/05/2004,18:07,986.50,986.75,986.50,986.75,2,1,3.00
08/05/2004,18:08,986.50,986.75,986.50,986.50,3,2,5.00
08/05/2004,18:14,986.50,986.50,986.50,986.50,0,1,1.00
08/05/2004,18:15,986.75,986.75,986.75,986.75,17,0,17.00
08/05/2004,18:17,986.75,986.75,986.75,986.75,2,0,2.00
08/05/2004,18:21,986.75,986.75,986.75,986.75,2,0,2.00
08/05/2004,18:22,986.50,986.50,986.50,986.50,0,15,15.00
08/05/2004,18:23,986.50,986.50,986.50,986.50,0,5,5.00
08/05/2004,18:24,986.50,986.50,986.25,986.50,1,3,4.00
08/05/2004,18:25,986.50,986.50,986.50,986.50,1,0,1.00
08/05/2004,18:26,986.25,986.25,986.25,986.25,0,2,2.00
08/05/2004,18:27,986.25,986.50,986.25,986.50,7,10,17.00
08/05/2004,18:28,986.50,986.75,986.25,986.25,3,2,5.00
08/05/2004,18:30,986.50,986.75,986.50,986.75,5,0,5.00
08/05/2004,18:35,986.75,986.75,986.50,986.50,8,1,9.00
08/05/2004,18:36,986.50,986.50,986.50,986.50,0,1,1.00
08/05/2004,18:44,986.50,986.50,986.50,986.50,0,2,2.00
08/05/2004,18:47,986.75,986.75,986.50,986.50,18,3,21.00
08/05/2004,18:48,986.50,986.50,986.50,986.50,0,32,32.00
08/05/2004,18:49,986.50,986.50,986.50,986.50,0,3,3.00
08/05/2004,18:50,986.50,986.50,986.50,986.50,0,19,19.00
08/05/2004,18:52,986.75,986.75,986.75,986.75,2,0,2.00
08/05/2004,18:54,986.75,986.75,986.75,986.75,26,0,26.00
08/05/2004,18:55,986.75,986.75,986.25,986.50,35,70,105.00
08/05/2004,18:56,986.50,986.50,986.50,986.50,3,0,3.00
08/05/2004,18:57,986.50,986.50,986.50,986.50,13,0,13.00
08/05/2004,19:00,986.75,986.75,986.75,986.75,1,0,1.00
08/05/2004,19:01,986.50,986.50,986.50,986.50,0,5,5.00
08/05/2004,19:04,986.75,986.75,986.75,986.75,1,0,1.00
08/05/2004,19:05,986.50,986.50,986.50,986.50,0,4,4.00
08/05/2004,19:06,986.50,986.50,986.50,986.50,0,6,6.00
08/05/2004,19:08,986.50,986.50,986.50,986.50,0,5,5.00
08/05/2004,19:09,986.50,986.50,986.50,986.50,0,2,2.00
08/05/2004,19:10,986.50,986.50,986.50,986.50,0,21,21.00
08/05/2004,19:11,986.50,986.50,986.50,986.50,0,4,4.00
08/05/2004,19:12,986.50,986.50,986.50,986.50,0,13,13.00
08/05/2004,19:13,986.75,986.75,986.75,986.75,49,0,49.00
08/05/2004,19:14,986.75,986.75,986.75,986.75,9,0,9.00
08/05/2004,19:15,986.75,986.75,986.75,986.75,10,0,10.00
08/05/2004,19:17,986.75,986.75,986.75,986.75,7,0,7.00
08/05/2004,19:18,986.50,986.50,986.50,986.50,0,1,1.00
08/05/2004,19:19,986.50,986.75,986.50,986.75,25,11,36.00
08/05/2004,19:20,987.00,987.00,987.00,987.00,26,0,26.00
08/05/2004,19:21,987.00,987.00,987.00,987.00,24,0,24.00
08/05/2004,19:22,987.00,987.00,987.00,987.00,1,0,1.00
08/05/2004,19:23,987.00,987.00,987.00,987.00,31,0,31.00
08/05/2004,19:24,987.00,987.00,987.00,987.00,19,0,19.00
08/05/2004,19:25,987.00,987.00,987.00,987.00,16,0,16.00
08/05/2004,19:26,986.75,986.75,986.25,986.50,22,73,95.00
08/05/2004,19:27,986.25,986.25,986.25,986.25,0,1,1.00
08/05/2004,19:28,986.25,986.50,986.25,986.50,23,2,25.00
08/05/2004,19:29,986.50,986.50,986.50,986.50,1,0,1.00
08/05/2004,19:30,986.50,986.50,986.50,986.50,1,0,1.00
08/05/2004,19:33,986.50,986.50,986.50,986.50,1,0,1.00
08/05/2004,19:34,986.50,986.50,986.25,986.50,451,5,456.00
08/05/2004,19:35,986.50,986.50,986.50,986.50,2,0,2.00
08/05/2004,19:37,986.50,986.50,986.50,986.50,1,0,1.00
08/05/2004,19:38,986.75,986.75,986.75,986.75,3,0,3.00
08/05/2004,19:39,986.75,986.75,986.75,986.75,5,0,5.00
08/05/2004,19:41,987.00,987.00,987.00,987.00,25,0,25.00
08/05/2004,19:44,987.00,987.00,987.00,987.00,40,0,40.00
08/05/2004,19:45,987.00,987.00,987.00,987.00,18,0,18.00
08/05/2004,19:46,987.00,987.00,987.00,987.00,11,0,11.00
08/05/2004,19:48,987.00,987.00,987.00,987.00,3,0,3.00
08/05/2004,19:49,987.00,987.00,987.00,987.00,2,0,2.00
08/05/2004,19:51,986.75,986.75,986.75,986.75,0,1,1.00
08/05/2004,19:53,986.75,986.75,986.75,986.75,0,31,31.00
08/05/2004,19:54,987.00,987.00,986.75,986.75,2,2,4.00
08/05/2004,19:55,987.00,987.00,987.00,987.00,1,0,1.00
08/05/2004,19:59,987.00,987.00,987.00,987.00,1,0,1.00
08/05/2004,20:00,987.00,987.00,987.00,987.00,1,0,1.00
08/05/2004,20:05,986.75,986.75,986.75,986.75,0,1,1.00
08/05/2004,20:11,986.75,986.75,986.75,986.75,0,17,17.00
08/05/2004,20:14,986.75,986.75,986.75,986.75,0,1,1.00
08/05/2004,20:16,986.50,986.75,986.50,986.75,5,2,7.00
08/05/2004,20:17,986.75,986.75,986.75,986.75,21,0,21.00
08/05/2004,20:18,986.50,986.50,986.50,986.50,0,5,5.00
08/05/2004,20:19,986.75,986.75,986.75,986.75,21,0,21.00
08/05/2004,20:20,986.75,986.75,986.75,986.75,25,0,25.00
08/05/2004,20:21,986.75,986.75,986.75,986.75,1,0,1.00
08/05/2004,20:22,986.75,986.75,986.50,986.50,1,10,11.00
08/05/2004,20:24,986.75,986.75,986.75,986.75,5,0,5.00
08/05/2004,20:25,986.75,986.75,986.75,986.75,4,0,4.00
08/05/2004,20:28,986.75,986.75,986.75,986.75,1,0,1.00
08/05/2004,20:32,986.75,987.00,986.75,987.00,2,0,2.00
08/05/2004,20:33,987.00,987.00,987.00,987.00,3,0,3.00
08/05/2004,20:34,987.00,987.00,987.00,987.00,3,0,3.00
08/05/2004,20:35,987.00,987.00,987.00,987.00,1,0,1.00
08/05/2004,20:37,987.00,987.00,987.00,987.00,1,0,1.00
08/05/2004,20:41,987.25,987.25,987.00,987.00,50,27,77.00
08/05/2004,20:48,987.25,987.25,987.25,987.25,4,0,4.00
08/05/2004,20:50,987.25,987.25,987.25,987.25,10,0,10.00
08/05/2004,20:51,987.25,987.25,987.25,987.25,7,0,7.00
08/05/2004,20:52,987.25,987.25,987.25,987.25,5,0,5.00
08/05/2004,20:53,987.00,987.50,987.00,987.50,3,1,4.00
08/05/2004,20:54,987.50,987.50,987.50,987.50,10,0,10.00
08/05/2004,20:55,987.50,987.50,987.50,987.50,26,0,26.00
08/05/2004,20:56,987.50,987.75,987.50,987.50,4,20,24.00
08/05/2004,20:57,987.50,987.50,987.50,987.50,0,2,2.00
08/05/2004,20:59,987.50,987.50,987.25,987.50,7,10,17.00
08/05/2004,21:02,987.50,987.50,987.50,987.50,14,0,14.00
08/05/2004,21:05,987.25,987.50,987.25,987.50,3,6,9.00
08/05/2004,21:09,987.25,987.50,987.25,987.50,6,2,8.00
08/05/2004,21:11,987.50,987.50,987.50,987.50,1,0,1.00
08/05/2004,21:14,987.50,987.50,987.50,987.50,20,0,20.00
08/05/2004,21:16,987.25,987.25,987.25,987.25,0,1,1.00
08/05/2004,21:19,987.50,987.50,987.50,987.50,1,0,1.00
08/05/2004,21:22,987.50,987.50,987.50,987.50,10,0,10.00
08/05/2004,21:23,987.50,987.50,987.50,987.50,12,0,12.00
08/05/2004,21:25,987.25,987.25,987.25,987.25,0,3,3.00
08/05/2004,21:26,987.50,987.50,987.50,987.50,1,0,1.00
08/05/2004,21:27,987.50,987.50,987.50,987.50,1,0,1.00
08/05/2004,21:28,987.50,987.50,987.50,987.50,2,0,2.00
08/05/2004,21:31,987.50,987.50,987.50,987.50,1,0,1.00
08/05/2004,21:32,987.25,987.25,987.25,987.25,0,1,1.00
08/05/2004,21:33,987.25,987.25,987.25,987.25,0,1,1.00
08/05/2004,21:36,987.25,987.50,987.25,987.50,1,1,2.00
08/05/2004,21:42,987.25,987.25,987.25,987.25,0,1,1.00
08/05/2004,21:43,987.25,987.25,987.25,987.25,0,9,9.00
08/05/2004,21:44,987.25,987.25,987.25,987.25,0,1,1.00
08/05/2004,21:46,987.25,987.25,987.25,987.25,0,7,7.00
08/05/2004,21:47,987.25,987.25,987.00,987.25,1,16,17.00
08/05/2004,21:48,987.25,987.25,987.25,987.25,1,0,1.00
08/05/2004,21:51,987.25,987.50,987.25,987.50,33,0,33.00
08/05/2004,21:52,987.50,987.50,987.50,987.50,25,0,25.00
08/05/2004,21:53,987.50,987.50,987.50,987.50,45,0,45.00
08/05/2004,21:57,987.50,987.50,987.50,987.50,3,0,3.00
08/05/2004,21:58,987.25,987.25,987.25,987.25,0,4,4.00
08/05/2004,22:04,987.50,987.50,987.50,987.50,10,0,10.00
08/05/2004,22:06,987.50,987.50,987.50,987.50,5,0,5.00
08/05/2004,22:08,987.25,987.25,987.25,987.25,0,1,1.00
08/05/2004,22:10,987.25,987.25,987.25,987.25,0,2,2.00
08/05/2004,22:12,987.50,987.50,987.50,987.50,15,0,15.00
08/05/2004,22:14,987.50,987.50,987.50,987.50,5,0,5.00
08/05/2004,22:15,987.50,987.50,987.50,987.50,6,0,6.00
08/05/2004,22:16,987.50,987.50,987.50,987.50,1,0,1.00
08/05/2004,22:18,987.50,987.50,987.50,987.50,11,0,11.00
08/05/2004,22:19,987.50,987.50,987.50,987.50,13,0,13.00
08/05/2004,22:20,987.50,987.50,987.50,987.50,10,0,10.00
08/05/2004,22:24,987.50,987.50,987.50,987.50,1,0,1.00
08/05/2004,22:34,987.25,987.25,987.25,987.25,0,2,2.00
08/05/2004,22:36,987.25,987.25,987.25,987.25,0,23,23.00
08/05/2004,22:38,987.25,987.50,987.25,987.50,16,1,17.00
08/05/2004,22:40,987.50,987.50,987.50,987.50,2,0,2.00
08/05/2004,22:42,987.25,987.25,987.25,987.25,0,3,3.00
08/05/2004,22:43,987.25,987.25,987.25,987.25,0,19,19.00
08/05/2004,22:44,987.25,987.25,987.25,987.25,0,1,1.00
08/05/2004,22:45,987.25,987.25,987.25,987.25,0,3,3.00
08/05/2004,22:46,987.00,987.00,987.00,987.00,0,2,2.00
08/05/2004,22:47,987.25,987.25,987.25,987.25,10,0,10.00
08/05/2004,22:49,987.25,987.25,987.25,987.25,51,0,51.00
08/05/2004,22:50,987.25,987.25,987.25,987.25,39,0,39.00
08/05/2004,22:54,987.50,987.50,987.25,987.50,5,2,7.00
08/05/2004,22:55,987.25,987.50,987.25,987.50,1,3,4.00
08/05/2004,22:56,987.50,987.50,987.50,987.50,1,0,1.00
08/05/2004,22:57,987.50,987.50,987.50,987.50,4,0,4.00
08/05/2004,22:58,987.75,987.75,987.75,987.75,12,0,12.00
08/05/2004,22:59,987.50,987.50,987.50,987.50,0,10,10.00
08/05/2004,23:00,987.75,987.75,987.75,987.75,2,0,2.00
08/05/2004,23:02,987.75,987.75,987.75,987.75,1,0,1.00
08/05/2004,23:06,987.75,987.75,987.75,987.75,1,0,1.00
08/05/2004,23:12,987.75,987.75,987.75,987.75,1,0,1.00
08/05/2004,23:17,987.75,987.75,987.75,987.75,2,0,2.00
08/05/2004,23:20,987.50,987.50,987.50,987.50,0,1,1.00
08/05/2004,23:21,987.50,987.50,987.50,987.50,0,3,3.00
08/05/2004,23:25,987.50,987.50,987.50,987.50,0,1,1.00
08/05/2004,23:26,987.75,987.75,987.50,987.50,2,2,4.00
08/05/2004,23:27,987.25,987.50,987.25,987.50,1,10,11.00
08/05/2004,23:29,987.25,987.25,987.25,987.25,0,5,5.00
08/05/2004,23:30,987.50,987.50,987.50,987.50,1,0,1.00
08/05/2004,23:31,987.50,987.50,987.50,987.50,4,0,4.00
08/05/2004,23:32,987.50,987.50,987.25,987.50,3,1,4.00
08/05/2004,23:35,987.25,987.25,987.25,987.25,0,4,4.00
08/05/2004,23:36,987.25,987.25,987.25,987.25,0,2,2.00
08/05/2004,23:40,987.25,987.25,987.25,987.25,0,2,2.00
08/05/2004,23:42,987.25,987.25,987.25,987.25,0,1,1.00
08/05/2004,23:48,987.00,987.00,987.00,987.00,0,10,10.00
08/05/2004,23:49,987.25,987.25,987.25,987.25,1,0,1.00
08/05/2004,23:54,987.00,987.00,987.00,987.00,0,33,33.00
08/05/2004,23:56,986.75,986.75,986.75,986.75,0,27,27.00
08/05/2004,23:57,986.75,986.75,986.75,986.75,0,12,12.00
08/06/2004,00:05,986.50,986.50,986.50,986.50,0,4,4.00
08/06/2004,00:06,986.50,986.75,986.50,986.75,1,1,2.00
08/06/2004,00:07,986.75,986.75,986.75,986.75,1,0,1.00
08/06/2004,00:08,986.75,986.75,986.75,986.75,16,0,16.00
08/06/2004,00:09,986.75,987.00,986.75,987.00,6,0,6.00
08/06/2004,00:11,986.75,986.75,986.75,986.75,0,5,5.00
08/06/2004,00:13,986.50,986.50,986.50,986.50,0,1,1.00
08/06/2004,00:15,986.50,986.50,986.50,986.50,0,1,1.00
08/06/2004,00:20,986.75,987.00,986.75,987.00,37,1,38.00
08/06/2004,00:21,987.00,987.00,987.00,987.00,8,0,8.00
08/06/2004,00:23,987.00,987.00,987.00,987.00,2,0,2.00
08/06/2004,00:25,987.25,987.25,987.25,987.25,24,0,24.00
08/06/2004,00:27,987.50,987.50,987.50,987.50,5,0,5.00
08/06/2004,00:28,987.50,987.50,987.50,987.50,18,0,18.00
08/06/2004,00:31,987.25,987.25,987.25,987.25,0,2,2.00
08/06/2004,00:34,987.50,987.50,987.50,987.50,2,0,2.00
08/06/2004,00:35,987.50,987.50,987.50,987.50,2,0,2.00
08/06/2004,00:36,987.50,987.50,987.50,987.50,28,0,28.00
08/06/2004,00:37,987.50,987.50,987.50,987.50,5,0,5.00
08/06/2004,00:38,987.50,987.50,987.50,987.50,1,0,1.00
08/06/2004,00:39,987.25,987.25,987.25,987.25,0,2,2.00
08/06/2004,00:40,987.50,987.50,987.50,987.50,1,0,1.00
08/06/2004,00:41,987.50,987.50,987.50,987.50,3,0,3.00
08/06/2004,00:43,987.50,987.50,987.50,987.50,6,0,6.00
08/06/2004,00:44,987.25,987.25,987.25,987.25,0,1,1.00
08/06/2004,00:45,987.25,987.50,987.25,987.50,7,1,8.00
08/06/2004,00:47,987.25,987.25,987.25,987.25,0,2,2.00
08/06/2004,00:48,987.50,987.50,987.50,987.50,3,0,3.00
08/06/2004,00:49,987.50,987.50,987.50,987.50,19,0,19.00
08/06/2004,00:53,987.25,987.25,987.25,987.25,0,1,1.00
08/06/2004,00:54,987.50,987.50,987.50,987.50,5,0,5.00
08/06/2004,00:56,987.50,987.50,987.50,987.50,1,0,1.00
08/06/2004,00:57,987.50,987.50,987.50,987.50,17,0,17.00
08/06/2004,00:58,987.50,987.50,987.50,987.50,1,0,1.00
08/06/2004,01:00,987.75,987.75,987.75,987.75,18,0,18.00
08/06/2004,01:01,987.50,987.50,987.50,987.50,0,5,5.00
08/06/2004,01:02,987.25,987.25,987.25,987.25,0,1,1.00
08/06/2004,01:03,987.50,987.50,987.50,987.50,7,0,7.00
08/06/2004,01:06,987.75,988.00,987.75,987.75,64,3,67.00
08/06/2004,01:07,987.75,987.75,987.75,987.75,0,1,1.00
08/06/2004,01:09,988.00,988.00,987.75,987.75,120,2,122.00
08/06/2004,01:10,988.00,988.00,988.00,988.00,9,0,9.00
08/06/2004,01:13,987.75,987.75,987.75,987.75,0,13,13.00
08/06/2004,01:14,987.75,987.75,987.50,987.50,0,84,84.00
08/06/2004,01:15,987.25,987.25,987.25,987.25,0,16,16.00
08/06/2004,01:16,987.25,987.25,987.25,987.25,0,3,3.00
08/06/2004,01:17,987.25,987.25,987.25,987.25,0,17,17.00
08/06/2004,01:18,987.25,987.50,987.25,987.50,3,1,4.00
08/06/2004,01:20,987.25,987.25,987.25,987.25,0,3,3.00
08/06/2004,01:21,987.25,987.25,987.25,987.25,0,5,5.00
08/06/2004,01:22,987.00,987.00,987.00,987.00,0,73,73.00
08/06/2004,01:23,987.00,987.00,987.00,987.00,0,7,7.00
08/06/2004,01:24,987.00,987.00,987.00,987.00,0,3,3.00
08/06/2004,01:29,987.25,987.25,987.25,987.25,7,0,7.00
08/06/2004,01:30,987.25,987.25,987.25,987.25,7,0,7.00
08/06/2004,01:31,987.25,987.25,987.25,987.25,2,0,2.00
08/06/2004,01:33,987.25,987.25,987.25,987.25,1,0,1.00
08/06/2004,01:34,987.25,987.25,987.25,987.25,19,0,19.00
08/06/2004,01:35,987.25,987.25,987.25,987.25,1,0,1.00
08/06/2004,01:36,987.25,987.25,987.25,987.25,6,0,6.00
08/06/2004,01:37,987.25,987.25,987.25,987.25,49,0,49.00
08/06/2004,01:38,987.25,987.25,987.25,987.25,1,0,1.00
08/06/2004,01:40,987.25,987.25,987.25,987.25,25,0,25.00
08/06/2004,01:41,987.25,987.25,987.25,987.25,26,0,26.00
08/06/2004,01:42,987.00,987.00,987.00,987.00,0,39,39.00
08/06/2004,01:43,987.25,987.25,987.00,987.00,1,8,9.00
08/06/2004,01:44,987.00,987.00,987.00,987.00,0,8,8.00
08/06/2004,01:45,987.00,987.00,987.00,987.00,0,6,6.00
08/06/2004,01:46,987.00,987.00,987.00,987.00,0,9,9.00
08/06/2004,01:47,987.00,987.00,987.00,987.00,0,24,24.00
08/06/2004,01:48,987.00,987.00,987.00,987.00,0,8,8.00
08/06/2004,01:49,987.00,987.00,987.00,987.00,0,2,2.00
08/06/2004,01:52,987.00,987.00,987.00,987.00,0,45,45.00
08/06/2004,01:53,987.00,987.25,987.00,987.00,2,20,22.00
08/06/2004,01:54,987.00,987.25,986.75,987.25,14,15,29.00
08/06/2004,01:55,987.25,987.25,987.25,987.25,33,0,33.00
08/06/2004,02:00,987.25,987.25,987.25,987.25,7,0,7.00
08/06/2004,02:01,987.50,987.50,987.50,987.50,13,0,13.00
08/06/2004,02:02,987.25,987.25,986.75,987.00,54,224,278.00
08/06/2004,02:03,987.25,987.25,987.25,987.25,33,0,33.00
08/06/2004,02:04,987.25,987.50,987.25,987.50,106,0,106.00
08/06/2004,02:05,987.50,987.75,987.50,987.75,106,0,106.00
08/06/2004,02:06,987.75,987.75,987.50,987.50,18,77,95.00
08/06/2004,02:07,987.25,987.50,987.25,987.50,2,13,15.00
08/06/2004,02:08,987.50,988.00,987.50,988.00,160,0,160.00
08/06/2004,02:09,987.50,987.75,987.50,987.75,63,24,87.00
08/06/2004,02:10,987.75,987.75,987.75,987.75,7,0,7.00
08/06/2004,02:11,988.00,988.25,988.00,988.25,301,19,320.00
08/06/2004,02:12,988.50,988.50,988.25,988.25,4,64,68.00
08/06/2004,02:13,988.25,988.25,988.25,988.25,0,33,33.00
08/06/2004,02:14,988.50,988.50,988.00,988.00,17,29,46.00
08/06/2004,02:15,988.25,988.25,988.25,988.25,40,0,40.00
08/06/2004,02:16,988.25,988.25,988.00,988.00,33,35,68.00
08/06/2004,02:17,987.75,988.00,987.75,987.75,18,4,22.00
08/06/2004,02:18,987.75,988.00,987.50,988.00,20,23,43.00
08/06/2004,02:19,987.50,987.75,987.50,987.75,5,1,6.00
08/06/2004,02:21,988.00,988.00,988.00,988.00,10,0,10.00
08/06/2004,02:23,987.75,987.75,987.75,987.75,0,35,35.00
08/06/2004,02:24,988.00,988.25,988.00,988.25,56,0,56.00
08/06/2004,02:25,988.25,988.50,988.25,988.50,42,1,43.00
08/06/2004,02:26,988.50,989.00,988.50,989.00,206,41,247.00
08/06/2004,02:27,989.00,989.00,988.75,988.75,1,127,128.00
08/06/2004,02:28,988.75,988.75,988.75,988.75,0,72,72.00
08/06/2004,02:29,988.75,989.00,988.75,988.75,1,42,43.00
08/06/2004,02:30,988.50,988.50,988.00,988.00,13,90,103.00
08/06/2004,02:31,988.00,988.25,988.00,988.00,1,85,86.00
08/06/2004,02:32,988.00,988.00,987.75,987.75,0,29,29.00
08/06/2004,02:33,987.75,988.25,987.50,988.25,59,25,84.00
08/06/2004,02:34,988.25,988.25,988.25,988.25,28,0,28.00
08/06/2004,02:35,988.00,988.50,988.00,988.50,89,2,91.00
08/06/2004,02:36,988.50,988.75,988.50,988.75,27,0,27.00
08/06/2004,02:38,988.50,988.75,988.50,988.75,8,1,9.00
08/06/2004,02:39,988.75,988.75,988.75,988.75,10,0,10.00
08/06/2004,02:40,988.75,988.75,988.75,988.75,8,0,8.00
08/06/2004,02:41,988.75,989.00,988.75,989.00,143,4,147.00
08/06/2004,02:42,989.00,989.25,989.00,989.00,31,50,81.00
08/06/2004,02:43,989.00,989.00,989.00,989.00,0,14,14.00
08/06/2004,02:44,988.75,988.75,988.75,988.75,0,1,1.00
08/06/2004,02:45,989.00,989.00,988.75,988.75,8,1,9.00
08/06/2004,02:46,989.00,989.25,989.00,989.25,27,5,32.00
08/06/2004,02:47,989.00,989.00,989.00,989.00,0,11,11.00
08/06/2004,02:48,989.00,989.50,989.00,989.25,68,57,125.00
08/06/2004,02:49,989.00,989.00,989.00,989.00,0,1,1.00
08/06/2004,02:50,989.00,989.00,988.75,988.75,0,89,89.00
08/06/2004,02:51,988.75,988.75,988.75,988.75,0,31,31.00
08/06/2004,02:52,988.75,989.00,988.75,989.00,8,17,25.00
08/06/2004,02:53,989.00,989.00,989.00,989.00,7,0,7.00
08/06/2004,02:54,989.00,989.00,989.00,989.00,2,0,2.00
08/06/2004,02:55,989.00,989.25,989.00,989.25,22,0,22.00
08/06/2004,02:56,989.00,989.00,989.00,989.00,0,16,16.00
08/06/2004,02:57,989.00,989.00,988.75,988.75,0,6,6.00
08/06/2004,02:58,989.00,989.25,989.00,989.00,20,1,21.00
08/06/2004,02:59,989.00,989.25,989.00,989.25,6,1,7.00
08/06/2004,03:00,989.25,989.25,989.25,989.25,18,0,18.00
08/06/2004,03:01,989.00,989.50,989.00,989.00,91,52,143.00
08/06/2004,03:02,989.00,989.00,989.00,989.00,0,5,5.00
08/06/2004,03:03,989.25,989.50,989.25,989.25,16,6,22.00
08/06/2004,03:04,989.25,989.25,989.25,989.25,0,33,33.00
08/06/2004,03:05,989.25,989.50,989.25,989.50,8,6,14.00
08/06/2004,03:06,989.50,989.50,989.50,989.50,1,0,1.00
08/06/2004,03:07,989.25,989.25,989.25,989.25,0,18,18.00
08/06/2004,03:08,989.25,989.75,989.25,989.75,130,17,147.00
08/06/2004,03:09,989.75,989.75,989.50,989.50,1,1,2.00
08/06/2004,03:10,989.50,989.50,989.50,989.50,0,39,39.00
08/06/2004,03:11,989.50,990.00,989.50,990.00,129,17,146.00
08/06/2004,03:12,990.00,990.00,989.75,989.75,6,1,7.00
08/06/2004,03:13,989.75,990.00,989.75,990.00,9,3,12.00
08/06/2004,03:14,990.00,990.25,990.00,990.25,130,2,132.00
08/06/2004,03:15,990.25,990.50,990.25,990.50,62,0,62.00
08/06/2004,03:16,990.25,990.25,990.25,990.25,0,22,22.00
08/06/2004,03:17,990.25,990.25,990.25,990.25,0,36,36.00
08/06/2004,03:18,990.25,990.50,990.00,990.25,28,9,37.00
08/06/2004,03:19,990.25,990.25,990.25,990.25,0,3,3.00
08/06/2004,03:20,990.50,990.75,990.50,990.50,76,23,99.00
08/06/2004,03:21,990.75,991.00,990.50,990.75,82,12,94.00
08/06/2004,03:22,990.75,990.75,990.75,990.75,0,19,19.00
08/06/2004,03:23,990.75,991.00,990.75,990.75,15,12,27.00
08/06/2004,03:24,990.75,991.00,990.50,990.50,18,166,184.00
08/06/2004,03:25,990.50,990.50,990.25,990.25,0,69,69.00
08/06/2004,03:26,990.25,990.50,990.25,990.25,2,26,28.00
08/06/2004,03:27,990.25,990.50,990.25,990.25,44,29,73.00
08/06/2004,03:28,990.25,990.50,990.25,990.50,18,4,22.00
08/06/2004,03:29,990.50,990.75,990.25,990.75,64,99,163.00
08/06/2004,03:30,990.75,990.75,990.25,990.25,5,15,20.00
08/06/2004,03:31,990.50,990.50,990.50,990.50,59,0,59.00
08/06/2004,03:33,990.50,990.50,990.50,990.50,7,0,7.00
08/06/2004,03:34,990.50,990.50,990.00,990.25,23,44,67.00
08/06/2004,03:35,990.00,990.00,989.75,990.00,7,76,83.00
08/06/2004,03:36,989.75,989.75,989.75,989.75,0,26,26.00
08/06/2004,03:37,989.75,989.75,989.50,989.75,2,21,23.00
08/06/2004,03:38,989.75,989.75,989.50,989.50,7,46,53.00
08/06/2004,03:39,989.50,989.75,989.50,989.75,4,1,5.00
08/06/2004,03:40,989.75,989.75,989.75,989.75,10,0,10.00
08/06/2004,03:41,989.75,989.75,989.50,989.75,13,1,14.00
08/06/2004,03:42,989.50,990.00,989.50,990.00,87,3,90.00
08/06/2004,03:43,990.00,990.00,989.75,989.75,4,1,5.00
08/06/2004,03:44,990.00,990.00,990.00,990.00,2,0,2.00
08/06/2004,03:45,990.00,990.00,990.00,990.00,7,0,7.00
08/06/2004,03:46,990.00,990.00,989.75,989.75,1,138,139.00
08/06/2004,03:47,989.75,990.00,989.50,989.75,33,11,44.00
08/06/2004,03:48,989.75,989.75,989.75,989.75,0,1,1.00
08/06/2004,03:49,989.75,989.75,989.50,989.50,0,62,62.00
08/06/2004,03:50,989.25,989.50,989.25,989.25,7,180,187.00
08/06/2004,03:51,989.25,989.25,989.25,989.25,0,4,4.00
08/06/2004,03:52,989.00,989.25,989.00,989.25,7,125,132.00
08/06/2004,03:53,989.25,989.25,989.00,989.00,25,93,118.00
08/06/2004,03:54,989.00,989.25,988.75,989.25,146,19,165.00
08/06/2004,03:55,989.25,989.50,989.00,989.50,110,27,137.00
08/06/2004,03:56,989.25,989.25,989.25,989.25,0,37,37.00
08/06/2004,03:57,989.00,989.25,989.00,989.25,9,4,13.00
08/06/2004,03:58,989.00,989.25,989.00,989.25,9,15,24.00
08/06/2004,03:59,989.25,989.25,989.25,989.25,25,0,25.00
08/06/2004,04:00,989.25,989.50,989.00,989.50,34,3,37.00
08/06/2004,04:01,989.25,989.25,989.25,989.25,0,24,24.00
08/06/2004,04:02,989.25,989.25,989.00,989.25,9,53,62.00
08/06/2004,04:03,989.00,989.00,989.00,989.00,0,27,27.00
08/06/2004,04:04,989.00,989.00,989.00,989.00,0,9,9.00
08/06/2004,04:05,989.00,989.00,989.00,989.00,0,22,22.00
08/06/2004,04:06,989.00,989.25,989.00,989.25,9,4,13.00
08/06/2004,04:07,989.25,989.25,989.25,989.25,10,0,10.00
08/06/2004,04:08,989.25,989.50,989.25,989.50,19,0,19.00
08/06/2004,04:09,989.50,989.50,989.25,989.25,1,14,15.00
08/06/2004,04:10,989.50,989.50,989.50,989.50,17,0,17.00
08/06/2004,04:11,989.25,989.50,989.25,989.25,10,49,59.00
08/06/2004,04:12,989.25,989.25,989.25,989.25,0,17,17.00
08/06/2004,04:13,989.25,989.25,989.00,989.00,0,51,51.00
08/06/2004,04:14,989.00,989.00,989.00,989.00,0,17,17.00
08/06/2004,04:15,989.00,989.25,989.00,989.00,10,9,19.00
08/06/2004,04:16,989.25,989.25,989.25,989.25,12,0,12.00
08/06/2004,04:17,989.25,989.25,989.25,989.25,11,0,11.00
08/06/2004,04:18,989.25,989.25,989.25,989.25,12,0,12.00
08/06/2004,04:20,989.25,989.25,989.25,989.25,10,0,10.00
08/06/2004,04:21,989.25,989.50,989.25,989.50,45,0,45.00
08/06/2004,04:22,989.25,989.50,989.25,989.50,77,9,86.00
08/06/2004,04:23,989.50,989.50,989.25,989.25,12,10,22.00
08/06/2004,04:24,989.25,989.50,989.25,989.50,15,4,19.00
08/06/2004,04:25,989.50,989.50,989.50,989.50,62,0,62.00
08/06/2004,04:26,989.50,989.50,989.50,989.50,14,0,14.00
08/06/2004,04:27,989.50,989.50,989.50,989.50,24,0,24.00
08/06/2004,04:28,989.50,989.50,989.50,989.50,12,0,12.00
08/06/2004,04:29,989.50,989.50,989.25,989.50,18,80,98.00
08/06/2004,04:30,989.25,989.25,989.25,989.25,0,12,12.00
08/06/2004,04:31,989.25,989.25,989.25,989.25,0,12,12.00
08/06/2004,04:32,989.25,989.25,989.25,989.25,0,31,31.00
08/06/2004,04:33,989.25,989.50,989.25,989.50,4,10,14.00
08/06/2004,04:34,989.50,989.50,989.25,989.25,12,25,37.00
08/06/2004,04:35,989.25,989.25,989.00,989.00,0,15,15.00
08/06/2004,04:36,989.25,989.25,989.25,989.25,24,0,24.00
08/06/2004,04:37,989.25,989.25,989.00,989.00,12,1,13.00
08/06/2004,04:38,989.25,989.25,989.25,989.25,24,0,24.00
08/06/2004,04:39,989.00,989.25,989.00,989.25,12,50,62.00
08/06/2004,04:40,989.25,989.25,989.25,989.25,24,0,24.00
08/06/2004,04:41,989.25,989.25,989.25,989.25,12,0,12.00
08/06/2004,04:42,989.25,989.25,989.00,989.00,12,2,14.00
08/06/2004,04:43,989.25,989.25,989.00,989.25,24,2,26.00
08/06/2004,04:44,989.25,989.25,989.00,989.00,12,3,15.00
08/06/2004,04:45,989.25,989.25,989.25,989.25,14,0,14.00
08/06/2004,04:46,989.25,989.50,989.25,989.25,13,10,23.00
08/06/2004,04:48,989.25,989.25,989.25,989.25,0,10,10.00
08/06/2004,04:49,989.25,989.50,989.25,989.50,2,1,3.00
08/06/2004,04:50,989.50,989.50,989.25,989.25,6,3,9.00
08/06/2004,04:51,989.25,989.25,989.25,989.25,0,15,15.00
08/06/2004,04:52,989.25,989.25,989.00,989.00,0,12,12.00
08/06/2004,04:53,989.25,989.25,989.25,989.25,60,0,60.00
08/06/2004,04:54,989.25,989.25,989.25,989.25,14,0,14.00
08/06/2004,04:55,989.50,989.50,989.50,989.50,4,0,4.00
08/06/2004,04:56,989.25,989.25,989.00,989.00,0,12,12.00
08/06/2004,04:57,989.25,989.25,989.25,989.25,6,0,6.00
08/06/2004,04:58,989.25,989.25,989.25,989.25,10,0,10.00
08/06/2004,04:59,989.50,989.50,989.25,989.25,6,2,8.00
08/06/2004,05:00,989.25,989.50,989.25,989.50,104,32,136.00
08/06/2004,05:01,989.50,989.50,989.50,989.50,5,0,5.00
08/06/2004,05:02,989.25,989.25,989.25,989.25,0,1,1.00
08/06/2004,05:03,989.50,989.50,989.50,989.50,6,0,6.00
08/06/2004,05:04,989.50,989.50,989.50,989.50,1,0,1.00
08/06/2004,05:05,989.25,989.25,989.25,989.25,0,2,2.00
08/06/2004,05:08,989.25,989.50,989.25,989.50,9,10,19.00
08/06/2004,05:09,989.25,989.25,989.25,989.25,0,3,3.00
08/06/2004,05:10,989.50,989.50,989.50,989.50,56,0,56.00
08/06/2004,05:11,989.25,989.25,989.25,989.25,0,2,2.00
08/06/2004,05:12,989.50,989.50,989.50,989.50,6,0,6.00
08/06/2004,05:14,989.50,989.50,989.25,989.50,134,3,137.00
08/06/2004,05:15,989.75,989.75,989.75,989.75,65,0,65.00
08/06/2004,05:16,989.75,989.75,989.75,989.75,9,0,9.00
08/06/2004,05:17,989.75,989.75,989.75,989.75,10,0,10.00
08/06/2004,05:18,989.50,989.75,989.50,989.75,52,7,59.00
08/06/2004,05:20,989.50,989.50,989.50,989.50,0,11,11.00
08/06/2004,05:21,989.75,989.75,989.50,989.50,7,4,11.00
08/06/2004,05:22,989.75,989.75,989.75,989.75,2,0,2.00
08/06/2004,05:23,989.75,989.75,989.50,989.50,1,57,58.00
08/06/2004,05:25,989.50,989.50,989.25,989.25,0,12,12.00
08/06/2004,05:26,989.25,989.25,989.25,989.25,0,2,2.00
08/06/2004,05:27,989.25,989.50,989.25,989.50,3,2,5.00
08/06/2004,05:28,989.25,989.25,989.25,989.25,0,5,5.00
08/06/2004,05:29,989.50,989.50,989.50,989.50,14,0,14.00
08/06/2004,05:32,989.50,989.50,989.50,989.50,100,0,100.00
08/06/2004,05:33,989.75,989.75,989.75,989.75,6,0,6.00
08/06/2004,05:34,989.75,989.75,989.75,989.75,50,0,50.00
08/06/2004,05:35,989.75,989.75,989.75,989.75,27,0,27.00
08/06/2004,05:36,989.50,989.50,989.50,989.50,0,5,5.00
08/06/2004,05:37,989.50,989.75,989.50,989.75,8,3,11.00
08/06/2004,05:38,989.75,989.75,989.75,989.75,9,0,9.00
08/06/2004,05:39,989.75,989.75,989.75,989.75,4,0,4.00
08/06/2004,05:40,989.75,989.75,989.75,989.75,7,0,7.00
08/06/2004,05:41,989.50,989.50,989.50,989.50,0,32,32.00
08/06/2004,05:42,989.50,989.50,989.50,989.50,0,14,14.00
08/06/2004,05:43,989.50,989.50,989.50,989.50,0,10,10.00
08/06/2004,05:44,989.50,989.50,989.50,989.50,0,46,46.00
08/06/2004,05:45,989.25,989.50,989.25,989.50,15,1,16.00
08/06/2004,05:46,989.50,989.75,989.25,989.50,9,20,29.00
08/06/2004,05:47,989.25,989.25,989.25,989.25,0,2,2.00
08/06/2004,05:48,989.25,989.50,989.25,989.50,5,1,6.00
08/06/2004,05:49,989.50,989.50,989.50,989.50,17,0,17.00
08/06/2004,05:50,989.50,989.50,989.50,989.50,1,0,1.00
08/06/2004,05:51,989.50,989.75,989.50,989.75,152,0,152.00
08/06/2004,05:52,989.75,989.75,989.75,989.75,5,0,5.00
08/06/2004,05:54,989.50,989.75,989.50,989.75,8,20,28.00
08/06/2004,05:56,989.50,989.50,989.50,989.50,0,4,4.00
08/06/2004,05:57,989.75,989.75,989.75,989.75,12,0,12.00
08/06/2004,05:58,989.75,989.75,989.75,989.75,12,0,12.00
08/06/2004,05:59,989.75,989.75,989.75,989.75,6,0,6.00
08/06/2004,06:00,989.50,989.50,989.50,989.50,0,2,2.00
08/06/2004,06:01,989.75,989.75,989.75,989.75,49,0,49.00
08/06/2004,06:02,989.75,989.75,989.50,989.50,6,12,18.00
08/06/2004,06:03,989.75,989.75,989.75,989.75,47,0,47.00
08/06/2004,06:05,989.75,989.75,989.75,989.75,68,0,68.00
08/06/2004,06:09,989.50,989.75,989.50,989.75,57,7,64.00
08/06/2004,06:10,989.75,990.00,989.75,989.75,5,22,27.00
08/06/2004,06:11,990.00,990.00,989.75,989.75,2,4,6.00
08/06/2004,06:12,990.00,990.00,989.75,989.75,4,1,5.00
08/06/2004,06:13,989.75,990.00,989.75,990.00,15,1,16.00
08/06/2004,06:14,990.00,990.00,989.75,990.00,3,1,4.00
08/06/2004,06:15,989.75,989.75,989.75,989.75,0,1,1.00
08/06/2004,06:16,990.00,990.00,990.00,990.00,4,0,4.00
08/06/2004,06:17,990.00,990.00,989.75,989.75,20,1,21.00
08/06/2004,06:18,990.00,990.00,989.75,990.00,17,8,25.00
08/06/2004,06:19,990.00,990.00,989.75,989.75,1,45,46.00
08/06/2004,06:20,989.75,989.75,989.75,989.75,0,3,3.00
08/06/2004,06:21,989.75,989.75,989.75,989.75,0,1,1.00
08/06/2004,06:22,989.75,989.75,989.75,989.75,0,13,13.00
08/06/2004,06:26,989.75,989.75,989.50,989.50,0,26,26.00
08/06/2004,06:27,989.50,989.50,989.50,989.50,0,6,6.00
08/06/2004,06:28,989.50,989.50,989.50,989.50,0,2,2.00
08/06/2004,06:30,989.75,989.75,989.50,989.50,14,6,20.00
08/06/2004,06:31,989.75,989.75,989.50,989.75,2,55,57.00
08/06/2004,06:32,989.75,989.75,989.50,989.50,35,2,37.00
08/06/2004,06:33,989.50,989.50,989.50,989.50,0,126,126.00
08/06/2004,06:34,989.50,989.50,989.25,989.50,1,182,183.00
08/06/2004,06:35,989.50,989.50,989.25,989.25,1,1,2.00
08/06/2004,06:36,989.25,989.25,989.25,989.25,0,4,4.00
08/06/2004,06:38,989.25,989.25,989.25,989.25,0,32,32.00
08/06/2004,06:39,989.50,989.50,989.00,989.25,4,1,5.00
08/06/2004,06:40,989.25,989.25,989.00,989.00,6,5,11.00
08/06/2004,06:41,989.25,989.25,989.00,989.00,5,57,62.00
08/06/2004,06:42,989.00,989.00,988.75,988.75,0,115,115.00
08/06/2004,06:43,988.50,988.75,988.50,988.75,71,106,177.00
08/06/2004,06:44,988.75,988.75,988.50,988.75,143,80,223.00
08/06/2004,06:45,988.75,989.25,988.75,989.25,165,2,167.00
08/06/2004,06:47,989.00,989.00,989.00,989.00,0,7,7.00
08/06/2004,06:48,989.00,989.00,989.00,989.00,0,8,8.00
08/06/2004,06:49,988.75,989.00,988.75,989.00,1,5,6.00
08/06/2004,06:50,988.75,988.75,988.75,988.75,0,21,21.00
08/06/2004,06:52,989.00,989.00,989.00,989.00,43,0,43.00
08/06/2004,06:53,989.25,989.25,989.00,989.00,57,5,62.00
08/06/2004,06:54,989.00,989.00,989.00,989.00,0,22,22.00
08/06/2004,06:55,989.00,989.00,988.75,989.00,41,22,63.00
08/06/2004,06:56,988.75,989.25,988.75,989.25,33,22,55.00
08/06/2004,06:57,988.75,989.00,988.75,989.00,21,1,22.00
08/06/2004,06:58,988.75,988.75,988.75,988.75,0,162,162.00
08/06/2004,06:59,988.50,988.75,988.50,988.75,5,1,6.00
08/06/2004,07:00,988.75,988.75,988.50,988.75,24,1,25.00
08/06/2004,07:01,988.75,988.75,988.75,988.75,8,0,8.00
08/06/2004,07:02,988.75,988.75,988.50,988.75,29,4,33.00
08/06/2004,07:03,988.75,988.75,988.50,988.50,16,3,19.00
08/06/2004,07:04,988.50,988.75,988.50,988.75,1,2,3.00
08/06/2004,07:05,988.75,988.75,988.50,988.75,5,1,6.00
08/06/2004,07:06,988.50,988.75,988.50,988.50,5,47,52.00
08/06/2004,07:07,988.75,989.00,988.75,988.75,138,10,148.00
08/06/2004,07:08,989.00,989.00,988.50,988.75,40,104,144.00
08/06/2004,07:09,988.50,988.75,988.50,988.75,132,2,134.00
08/06/2004,07:10,989.00,989.25,989.00,989.25,196,1,197.00
08/06/2004,07:11,989.00,989.25,989.00,989.00,20,24,44.00
08/06/2004,07:12,989.00,989.25,989.00,989.00,2,93,95.00
08/06/2004,07:13,989.25,989.25,989.00,989.25,76,5,81.00
08/06/2004,07:14,989.00,989.00,988.75,989.00,11,132,143.00
08/06/2004,07:15,989.00,989.50,989.00,989.50,183,0,183.00
08/06/2004,07:16,989.25,989.75,989.00,989.75,167,78,245.00
08/06/2004,07:17,989.75,990.00,989.50,989.50,192,104,296.00
08/06/2004,07:18,989.50,989.50,989.50,989.50,0,72,72.00
08/06/2004,07:19,989.50,989.50,989.00,989.00,12,246,258.00
08/06/2004,07:20,989.25,989.25,988.75,989.00,36,61,97.00
08/06/2004,07:21,989.00,989.00,988.75,989.00,41,20,61.00
08/06/2004,07:22,988.75,989.00,988.75,988.75,16,5,21.00
08/06/2004,07:23,989.00,989.25,989.00,989.00,175,45,220.00
08/06/2004,07:24,989.00,989.50,989.00,989.25,91,12,103.00
08/06/2004,07:25,989.50,989.75,989.50,989.75,86,0,86.00
08/06/2004,07:26,989.75,990.00,989.50,989.75,207,137,344.00
08/06/2004,07:27,989.75,990.00,989.50,989.75,184,7,191.00
08/06/2004,07:28,990.00,990.00,989.75,989.75,164,104,268.00
08/06/2004,07:29,990.00,990.25,989.75,990.00,317,89,406.00
08/06/2004,07:30,989.75,990.00,986.50,986.50,79,760,839.00
08/06/2004,07:31,986.50,986.50,980.00,980.00,2416,5497,7913.00
08/06/2004,07:32,980.25,980.50,977.25,978.00,2255,3426,5681.00
08/06/2004,07:33,978.00,979.50,976.75,979.25,2146,2062,4208.00
08/06/2004,07:34,979.00,979.75,978.00,979.25,1525,1685,3210.00
08/06/2004,07:35,979.25,980.75,979.25,980.25,1482,915,2397.00
08/06/2004,07:36,980.50,980.50,979.50,979.50,344,910,1254.00
08/06/2004,07:37,979.50,979.75,978.50,979.00,1143,1499,2642.00
08/06/2004,07:38,979.00,979.75,978.50,979.25,539,608,1147.00
08/06/2004,07:39,979.25,979.50,978.50,978.75,234,832,1066.00
08/06/2004,07:40,979.00,979.00,978.25,978.50,710,671,1381.00
08/06/2004,07:41,978.75,978.75,978.00,978.50,515,669,1184.00
08/06/2004,07:42,978.50,979.00,978.00,978.50,429,877,1306.00
08/06/2004,07:43,978.50,979.00,978.50,978.75,448,352,800.00
08/06/2004,07:44,978.75,979.00,978.50,978.75,228,264,492.00
08/06/2004,07:45,978.75,979.00,978.50,978.75,517,391,908.00
08/06/2004,07:46,978.75,979.00,978.00,978.00,199,1104,1303.00
08/06/2004,07:47,978.00,978.00,977.75,977.75,489,605,1094.00
08/06/2004,07:48,977.75,977.75,977.25,977.25,211,649,860.00
08/06/2004,07:49,977.25,977.50,976.00,976.25,688,1496,2184.00
08/06/2004,07:50,976.25,977.00,976.25,976.25,650,685,1335.00
08/06/2004,07:51,976.50,976.50,976.00,976.00,512,388,900.00
08/06/2004,07:52,976.00,976.25,975.00,975.50,798,1368,2166.00
08/06/2004,07:53,975.75,976.00,974.50,975.25,548,1007,1555.00
08/06/2004,07:54,975.25,975.50,974.75,974.75,622,664,1286.00
08/06/2004,07:55,975.00,975.25,974.25,975.00,487,722,1209.00
08/06/2004,07:56,974.75,975.75,974.75,975.50,773,410,1183.00
08/06/2004,07:57,975.50,976.00,975.25,976.00,624,529,1153.00
08/06/2004,07:58,976.00,976.50,975.75,976.25,724,270,994.00
08/06/2004,07:59,976.25,976.75,976.00,976.50,427,301,728.00
08/06/2004,08:00,976.75,976.75,976.25,976.25,159,325,484.00
08/06/2004,08:01,976.50,977.00,976.25,976.75,506,102,608.00
08/06/2004,08:02,976.75,977.25,976.75,977.25,466,103,569.00
08/06/2004,08:03,977.25,977.25,976.50,976.75,335,584,919.00
08/06/2004,08:04,976.75,977.25,976.75,977.00,513,348,861.00
08/06/2004,08:05,977.00,977.25,976.75,977.00,397,259,656.00
08/06/2004,08:06,977.00,977.25,976.75,977.00,528,182,710.00
08/06/2004,08:07,977.00,977.00,976.75,977.00,160,10,170.00
08/06/2004,08:08,976.75,977.00,976.75,977.00,172,307,479.00
08/06/2004,08:09,977.00,977.00,976.25,976.25,261,1155,1416.00
08/06/2004,08:10,976.25,976.75,976.25,976.75,270,107,377.00
08/06/2004,08:11,976.50,977.00,976.50,976.75,366,24,390.00
08/06/2004,08:12,976.75,977.00,976.75,977.00,107,72,179.00
08/06/2004,08:13,977.00,977.25,977.00,977.25,27,95,122.00
08/06/2004,08:14,977.25,977.50,976.75,977.00,267,170,437.00
08/06/2004,08:15,977.00,977.50,976.50,977.25,256,210,466.00
08/06/2004,08:16,977.25,977.50,977.25,977.25,236,11,247.00
08/06/2004,08:17,977.50,977.75,977.25,977.50,398,165,563.00
08/06/2004,08:18,977.50,978.00,977.50,977.75,438,61,499.00
08/06/2004,08:19,977.75,978.00,977.50,978.00,101,66,167.00
08/06/2004,08:20,978.00,978.00,977.00,977.75,320,253,573.00
08/06/2004,08:21,977.75,978.25,977.75,977.75,231,37,268.00
08/06/2004,08:22,977.75,978.00,977.25,977.25,159,288,447.00
08/06/2004,08:23,977.25,978.00,977.25,978.00,203,157,360.00
08/06/2004,08:24,977.75,978.25,977.75,978.00,155,54,209.00
08/06/2004,08:25,978.00,978.00,977.75,977.75,109,7,116.00
08/06/2004,08:26,978.00,978.25,978.00,978.25,44,196,240.00
08/06/2004,08:27,978.25,978.25,978.00,978.25,343,72,415.00
08/06/2004,08:28,978.50,978.50,978.25,978.25,375,97,472.00
08/06/2004,08:29,978.50,979.00,978.25,978.75,653,252,905.00
08/06/2004,08:30,978.75,979.50,978.50,978.75,1385,1322,2707.00
08/06/2004,08:31,978.75,980.00,978.50,979.75,2577,1923,4500.00
08/06/2004,08:32,979.75,980.00,979.50,979.75,852,1018,1870.00
08/06/2004,08:33,980.00,981.00,979.75,980.25,2762,1227,3989.00
08/06/2004,08:34,980.25,980.50,979.25,979.50,1209,3190,4399.00
08/06/2004,08:35,979.50,980.50,979.25,979.25,863,1466,2329.00
08/06/2004,08:36,979.50,979.75,978.75,979.00,1957,2069,4026.00
08/06/2004,08:37,979.00,979.25,978.25,978.50,1342,2156,3498.00
08/06/2004,08:38,979.00,979.00,978.25,978.50,1153,1272,2425.00
08/06/2004,08:39,978.50,978.50,977.75,978.25,909,1072,1981.00
08/06/2004,08:40,978.50,980.00,978.25,979.50,1754,1001,2755.00
08/06/2004,08:41,979.50,980.00,978.75,980.00,686,533,1219.00
08/06/2004,08:42,979.75,980.00,979.00,979.75,694,744,1438.00
08/06/2004,08:43,979.50,980.50,979.50,980.25,2059,796,2855.00
08/06/2004,08:44,980.25,980.50,980.00,980.25,718,584,1302.00
08/06/2004,08:45,980.25,981.75,980.00,981.50,1732,1189,2921.00
08/06/2004,08:46,981.75,982.00,981.50,981.75,1349,632,1981.00
08/06/2004,08:47,982.00,982.00,981.50,981.75,1392,1237,2629.00
08/06/2004,08:48,981.50,981.75,981.00,981.25,1141,876,2017.00
08/06/2004,08:49,981.00,981.25,980.25,980.25,610,2393,3003.00
08/06/2004,08:50,980.25,980.50,980.00,980.50,691,1253,1944.00
08/06/2004,08:51,980.25,981.25,980.25,981.25,1356,552,1908.00
08/06/2004,08:52,981.25,981.50,980.25,980.50,1214,997,2211.00
08/06/2004,08:53,980.50,981.25,980.50,980.75,682,407,1089.00
08/06/2004,08:54,980.75,981.00,980.25,980.25,356,1035,1391.00
08/06/2004,08:55,980.25,980.50,979.75,979.75,288,1276,1564.00
08/06/2004,08:56,979.75,980.25,979.25,979.50,764,1259,2023.00
08/06/2004,08:57,979.75,979.75,978.75,978.75,733,1327,2060.00
08/06/2004,08:58,978.75,980.00,978.75,979.25,722,1650,2372.00
08/06/2004,08:59,979.25,979.75,978.50,978.50,746,1901,2647.00
08/06/2004,09:00,978.25,978.75,977.50,978.50,1542,1714,3256.00
08/06/2004,09:01,978.50,978.75,978.00,978.50,769,939,1708.00
08/06/2004,09:02,979.00,979.00,977.75,977.75,490,598,1088.00
08/06/2004,09:03,978.00,978.00,976.75,976.75,1437,1235,2672.00
08/06/2004,09:04,976.75,977.00,976.00,976.50,911,2593,3504.00
08/06/2004,09:05,976.25,977.50,976.00,977.50,1233,498,1731.00
08/06/2004,09:06,977.50,977.50,976.75,977.25,679,1095,1774.00
08/06/2004,09:07,977.25,977.50,976.75,977.25,1649,1727,3376.00
08/06/2004,09:08,977.00,977.25,976.00,976.25,536,1935,2471.00
08/06/2004,09:09,976.50,976.75,976.00,976.50,778,1566,2344.00
08/06/2004,09:10,976.50,977.25,976.25,976.75,1612,683,2295.00
08/06/2004,09:11,976.75,977.00,975.75,976.25,346,1620,1966.00
08/06/2004,09:12,976.25,977.00,976.25,976.75,1232,622,1854.00
08/06/2004,09:13,976.75,977.75,976.75,977.75,1648,148,1796.00
08/06/2004,09:14,977.75,978.75,977.50,978.50,1453,1070,2523.00
08/06/2004,09:15,978.75,979.75,978.50,979.50,2707,342,3049.00
08/06/2004,09:16,979.50,980.25,979.50,980.00,1238,1287,2525.00
08/06/2004,09:17,980.00,981.00,979.75,980.75,4086,783,4869.00
08/06/2004,09:18,980.75,980.75,980.00,980.00,959,724,1683.00
08/06/2004,09:19,980.50,981.25,980.25,981.25,1687,635,2322.00
08/06/2004,09:20,981.00,981.75,981.00,981.00,1400,491,1891.00
08/06/2004,09:21,981.25,981.25,980.00,980.00,305,838,1143.00
08/06/2004,09:22,980.00,980.75,980.00,980.75,810,319,1129.00
08/06/2004,09:23,980.00,980.25,979.50,979.50,332,1270,1602.00
08/06/2004,09:24,979.25,980.25,979.00,980.00,704,427,1131.00
08/06/2004,09:25,980.00,980.25,979.75,980.00,840,405,1245.00
08/06/2004,09:26,979.75,980.00,979.00,979.25,350,1128,1478.00
08/06/2004,09:27,979.25,979.50,979.00,979.25,762,1045,1807.00
08/06/2004,09:28,979.00,980.00,978.75,979.75,528,511,1039.00
08/06/2004,09:29,980.00,980.50,979.50,980.50,1146,766,1912.00
08/06/2004,09:30,980.50,981.00,980.25,980.25,883,472,1355.00
08/06/2004,09:31,980.50,981.00,980.25,980.75,913,551,1464.00
08/06/2004,09:32,980.75,980.75,979.25,979.75,281,813,1094.00
08/06/2004,09:33,980.00,980.75,979.75,980.75,1039,410,1449.00
08/06/2004,09:34,981.00,981.25,980.50,980.75,736,501,1237.00
08/06/2004,09:35,980.50,981.25,980.25,980.25,278,852,1130.00
08/06/2004,09:36,980.00,980.25,979.75,979.75,268,537,805.00
08/06/2004,09:37,980.00,980.25,979.50,979.50,348,517,865.00
08/06/2004,09:38,979.25,980.00,979.25,980.00,715,197,912.00
08/06/2004,09:39,980.25,981.25,980.25,980.75,1095,821,1916.00
08/06/2004,09:40,980.75,981.00,980.25,980.25,378,371,749.00
08/06/2004,09:41,980.25,980.50,979.50,979.75,115,904,1019.00
08/06/2004,09:42,979.50,980.00,979.50,979.75,386,300,686.00
08/06/2004,09:43,979.50,980.00,979.25,979.25,778,849,1627.00
08/06/2004,09:44,979.25,980.25,979.00,980.25,924,621,1545.00
08/06/2004,09:45,980.00,980.25,979.75,979.75,187,786,973.00
08/06/2004,09:46,979.50,979.75,978.75,979.50,1221,1508,2729.00
08/06/2004,09:47,979.75,980.00,979.00,979.25,832,604,1436.00
08/06/2004,09:48,979.25,979.50,978.50,978.50,62,841,903.00
08/06/2004,09:49,978.50,978.75,977.75,978.00,1089,4497,5586.00
08/06/2004,09:50,977.75,979.25,977.75,979.25,1067,589,1656.00
08/06/2004,09:51,979.00,979.50,978.75,979.50,897,238,1135.00
08/06/2004,09:52,979.50,980.00,979.50,980.00,823,759,1582.00
08/06/2004,09:53,979.75,979.75,978.25,978.75,511,989,1500.00
08/06/2004,09:54,978.75,979.25,978.50,979.00,1200,223,1423.00
08/06/2004,09:55,978.75,979.25,978.75,979.00,429,257,686.00
08/06/2004,09:56,979.25,979.25,978.75,979.25,187,200,387.00
08/06/2004,09:57,979.00,979.00,978.25,978.50,356,634,990.00
08/06/2004,09:58,978.50,978.75,978.25,978.50,177,625,802.00
08/06/2004,09:59,978.50,978.50,977.75,978.00,417,1221,1638.00
08/06/2004,10:00,978.00,978.25,977.75,978.00,697,932,1629.00
08/06/2004,10:01,977.75,978.00,976.50,977.00,1162,2759,3921.00
08/06/2004,10:02,977.25,977.50,976.75,977.50,681,708,1389.00
08/06/2004,10:03,977.50,978.00,977.25,978.00,797,1049,1846.00
08/06/2004,10:04,978.00,978.00,977.25,977.50,932,618,1550.00
08/06/2004,10:05,977.50,977.50,977.00,977.25,447,726,1173.00
08/06/2004,10:06,977.25,978.25,977.00,978.25,791,517,1308.00
08/06/2004,10:07,978.50,978.50,978.00,978.25,1227,607,1834.00
08/06/2004,10:08,978.00,978.25,977.50,977.75,745,313,1058.00
08/06/2004,10:09,977.75,977.75,977.25,977.75,600,701,1301.00
08/06/2004,10:10,977.75,978.00,977.25,977.50,407,1036,1443.00
08/06/2004,10:11,977.50,978.00,977.25,977.75,991,577,1568.00
08/06/2004,10:12,978.00,978.25,977.50,978.00,1602,969,2571.00
08/06/2004,10:13,978.25,978.50,977.75,977.75,614,1142,1756.00
08/06/2004,10:14,977.75,977.75,977.00,977.00,905,922,1827.00
08/06/2004,10:15,977.00,977.50,976.75,977.00,1490,552,2042.00
08/06/2004,10:16,977.00,977.50,976.75,977.25,235,470,705.00
08/06/2004,10:17,977.00,977.50,977.00,977.00,356,446,802.00
08/06/2004,10:18,976.75,977.00,976.50,976.50,754,1492,2246.00
08/06/2004,10:19,976.75,977.50,976.50,977.50,1079,281,1360.00
08/06/2004,10:20,977.25,978.25,977.25,978.00,1061,677,1738.00
08/06/2004,10:21,978.00,978.50,977.75,978.00,763,500,1263.00
08/06/2004,10:22,978.00,979.00,977.75,978.75,946,359,1305.00
08/06/2004,10:23,978.75,979.25,978.75,979.00,1643,907,2550.00
08/06/2004,10:24,979.00,980.25,978.75,980.25,2732,909,3641.00
08/06/2004,10:25,980.25,980.75,979.75,980.00,2123,841,2964.00
08/06/2004,10:26,980.25,980.50,979.75,980.00,516,487,1003.00
08/06/2004,10:27,980.00,980.25,979.50,979.75,966,842,1808.00
08/06/2004,10:28,979.75,980.50,979.75,980.00,1433,496,1929.00
08/06/2004,10:29,980.00,980.75,979.75,980.50,827,214,1041.00
08/06/2004,10:30,980.25,981.00,980.00,980.75,1527,333,1860.00
08/06/2004,10:31,981.00,981.00,979.75,980.50,1168,1131,2299.00
08/06/2004,10:32,980.50,980.75,980.00,980.25,367,814,1181.00
08/06/2004,10:33,980.25,980.50,980.00,980.25,124,255,379.00
08/06/2004,10:34,980.00,980.00,979.25,979.50,312,1434,1746.00
08/06/2004,10:35,979.50,979.75,979.25,979.25,922,310,1232.00
08/06/2004,10:36,979.25,979.50,979.00,979.25,716,1078,1794.00
08/06/2004,10:37,979.25,979.50,979.00,979.50,529,719,1248.00
08/06/2004,10:38,979.50,979.75,978.75,978.75,496,1769,2265.00
08/06/2004,10:39,978.75,978.75,977.75,977.75,381,2366,2747.00
08/06/2004,10:40,978.00,978.00,976.50,977.25,1383,2892,4275.00
08/06/2004,10:41,977.00,978.00,977.00,977.75,1725,743,2468.00
08/06/2004,10:42,977.75,977.75,977.25,977.75,813,710,1523.00
08/06/2004,10:43,977.75,978.25,977.75,978.00,1270,383,1653.00
08/06/2004,10:44,978.00,978.75,977.75,978.25,2044,618,2662.00
08/06/2004,10:45,978.50,979.50,978.25,979.25,1552,268,1820.00
08/06/2004,10:46,979.25,979.25,978.75,979.00,250,411,661.00
08/06/2004,10:47,979.00,979.75,978.75,979.75,1063,406,1469.00
08/06/2004,10:48,979.75,980.00,979.00,979.50,503,1533,2036.00
08/06/2004,10:49,979.25,979.50,978.75,978.75,43,557,600.00
08/06/2004,10:50,979.00,979.25,978.75,979.00,328,11,339.00
08/06/2004,10:51,979.25,979.50,979.00,979.25,118,195,313.00
08/06/2004,10:52,979.25,979.50,978.75,979.00,534,367,901.00
08/06/2004,10:53,979.00,979.00,978.25,978.50,883,885,1768.00
08/06/2004,10:54,978.75,979.50,978.75,979.50,693,162,855.00
08/06/2004,10:55,979.25,979.50,979.00,979.25,548,131,679.00
08/06/2004,10:56,979.25,979.25,978.25,978.50,121,1213,1334.00
08/06/2004,10:57,978.25,978.50,977.75,978.00,488,1220,1708.00
08/06/2004,10:58,977.75,978.75,977.50,978.75,739,474,1213.00
08/06/2004,10:59,978.75,978.75,978.25,978.50,30,277,307.00
08/06/2004,11:00,978.50,978.75,978.00,978.25,357,238,595.00
08/06/2004,11:01,978.25,978.25,977.75,977.75,62,795,857.00
08/06/2004,11:02,977.75,978.50,977.50,978.50,565,210,775.00
08/06/2004,11:03,978.25,978.75,978.25,978.75,262,180,442.00
08/06/2004,11:04,978.75,978.75,978.25,978.25,259,213,472.00
08/06/2004,11:05,978.50,978.50,978.25,978.25,54,187,241.00
08/06/2004,11:06,978.25,978.50,977.75,978.00,402,420,822.00
08/06/2004,11:07,978.25,978.75,978.00,978.50,489,595,1084.00
08/06/2004,11:08,978.50,979.75,978.50,979.75,2438,326,2764.00
08/06/2004,11:09,979.75,980.00,979.25,980.00,463,471,934.00
08/06/2004,11:10,979.75,980.25,979.25,979.25,729,1105,1834.00
08/06/2004,11:11,979.00,979.50,979.00,979.25,238,538,776.00
08/06/2004,11:12,979.25,979.50,979.00,979.25,102,50,152.00
08/06/2004,11:13,979.25,979.50,979.00,979.50,128,137,265.00
08/06/2004,11:14,979.25,979.75,979.25,979.75,570,41,611.00
08/06/2004,11:15,979.75,980.00,979.50,979.75,372,180,552.00
08/06/2004,11:16,979.75,979.75,979.25,979.50,170,257,427.00
08/06/2004,11:17,979.50,980.25,979.50,980.25,638,24,662.00
08/06/2004,11:18,980.25,980.50,980.25,980.25,389,347,736.00
08/06/2004,11:19,980.25,980.50,979.75,980.00,507,583,1090.00
08/06/2004,11:20,980.00,980.50,979.75,980.00,386,462,848.00
08/06/2004,11:21,980.00,980.50,979.75,980.25,538,203,741.00
08/06/2004,11:22,980.25,980.25,979.25,979.75,1277,1073,2350.00
08/06/2004,11:23,979.75,980.25,979.75,980.00,865,183,1048.00
08/06/2004,11:24,980.00,980.25,979.25,979.50,122,743,865.00
08/06/2004,11:25,979.50,979.50,979.00,979.25,239,553,792.00
08/06/2004,11:26,979.25,979.50,979.00,979.00,20,358,378.00
08/06/2004,11:27,979.25,979.25,978.50,978.50,380,1563,1943.00
08/06/2004,11:28,978.50,979.25,978.50,979.00,626,1393,2019.00
08/06/2004,11:29,979.00,979.50,978.75,979.25,1262,270,1532.00
08/06/2004,11:30,979.50,979.50,979.00,979.00,87,310,397.00
08/06/2004,11:31,979.25,979.25,977.50,978.00,267,2850,3117.00
08/06/2004,11:32,978.00,978.25,977.75,978.00,406,734,1140.00
08/06/2004,11:33,978.00,978.00,977.75,978.00,729,292,1021.00
08/06/2004,11:34,978.00,978.25,977.75,978.00,467,745,1212.00
08/06/2004,11:35,978.00,979.00,977.50,978.75,1645,1588,3233.00
08/06/2004,11:36,979.00,979.75,978.25,978.50,1444,2876,4320.00
08/06/2004,11:37,978.25,978.75,977.75,978.75,1169,477,1646.00
08/06/2004,11:38,979.00,979.00,978.00,978.50,183,422,605.00
08/06/2004,11:39,978.50,978.50,978.25,978.50,6,214,220.00
08/06/2004,11:40,978.25,978.75,978.00,978.75,316,149,465.00
08/06/2004,11:41,978.50,978.50,978.00,978.00,184,722,906.00
08/06/2004,11:42,978.00,978.50,977.75,978.25,290,133,423.00
08/06/2004,11:43,978.25,978.75,978.25,978.75,328,167,495.00
08/06/2004,11:44,978.75,979.00,978.00,978.25,104,1051,1155.00
08/06/2004,11:45,978.00,978.00,977.50,977.75,338,426,764.00
08/06/2004,11:46,977.50,978.25,977.50,978.00,350,182,532.00
08/06/2004,11:47,978.25,978.75,978.25,978.50,422,546,968.00
08/06/2004,11:48,978.50,979.00,978.25,979.00,362,58,420.00
08/06/2004,11:49,979.00,979.25,978.75,979.00,395,357,752.00
08/06/2004,11:50,979.00,979.25,978.75,978.75,34,201,235.00
08/06/2004,11:51,978.75,979.00,978.50,978.50,17,123,140.00
08/06/2004,11:52,978.50,978.75,978.25,978.25,54,476,530.00
08/06/2004,11:53,978.25,978.75,978.25,978.50,295,191,486.00
08/06/2004,11:54,978.50,978.75,977.75,978.00,343,1509,1852.00
08/06/2004,11:55,978.00,978.00,977.50,977.75,232,709,941.00
08/06/2004,11:56,977.75,978.00,977.50,977.75,358,531,889.00
08/06/2004,11:57,977.75,977.75,977.25,977.25,364,1379,1743.00
08/06/2004,11:58,977.25,977.50,977.00,977.25,309,580,889.00
08/06/2004,11:59,977.25,977.75,977.25,977.50,588,402,990.00
08/06/2004,12:00,977.50,978.00,977.25,977.75,314,71,385.00
08/06/2004,12:01,977.75,978.00,977.50,977.75,582,162,744.00
08/06/2004,12:02,977.50,978.00,977.50,977.75,243,28,271.00
08/06/2004,12:03,977.75,977.75,977.50,977.50,62,150,212.00
08/06/2004,12:04,977.50,977.75,977.00,977.25,121,872,993.00
08/06/2004,12:05,977.00,977.50,976.75,977.25,530,1176,1706.00
08/06/2004,12:06,977.25,977.75,977.25,977.50,298,132,430.00
08/06/2004,12:07,977.75,977.75,977.25,977.50,194,391,585.00
08/06/2004,12:08,977.50,977.50,976.75,977.50,276,532,808.00
08/06/2004,12:09,977.25,977.75,977.00,977.00,154,521,675.00
08/06/2004,12:10,977.00,978.25,977.00,978.25,1092,65,1157.00
08/06/2004,12:11,978.25,978.25,977.75,977.75,168,326,494.00
08/06/2004,12:12,978.00,978.50,977.75,978.50,1189,244,1433.00
08/06/2004,12:13,978.50,978.75,978.25,978.50,352,84,436.00
08/06/2004,12:14,978.25,978.50,978.25,978.25,88,185,273.00
08/06/2004,12:15,978.25,978.25,977.75,977.75,17,491,508.00
08/06/2004,12:16,977.75,978.50,977.75,978.50,532,135,667.00
08/06/2004,12:17,978.50,978.50,977.50,977.50,70,708,778.00
08/06/2004,12:18,977.75,978.00,977.50,978.00,177,100,277.00
08/06/2004,12:19,978.00,978.25,978.00,978.25,152,11,163.00
08/06/2004,12:20,978.25,978.50,978.25,978.25,289,10,299.00
08/06/2004,12:21,978.25,978.50,978.00,978.25,57,133,190.00
08/06/2004,12:22,978.50,978.75,978.25,978.50,342,210,552.00
08/06/2004,12:23,978.50,978.75,978.25,978.25,155,97,252.00
08/06/2004,12:24,978.50,978.50,978.25,978.25,14,135,149.00
08/06/2004,12:25,978.50,978.75,978.25,978.50,242,35,277.00
08/06/2004,12:26,978.50,978.75,978.50,978.50,10,305,315.00
08/06/2004,12:27,978.75,979.00,978.50,979.00,652,73,725.00
08/06/2004,12:28,978.75,979.50,978.75,979.25,1615,332,1947.00
08/06/2004,12:29,979.25,979.25,978.75,978.75,117,450,567.00
08/06/2004,12:30,978.75,979.00,978.75,979.00,24,424,448.00
08/06/2004,12:31,978.75,979.00,978.75,978.75,15,210,225.00
08/06/2004,12:32,978.75,979.00,978.50,978.75,97,193,290.00
08/06/2004,12:33,978.75,978.75,978.50,978.50,23,31,54.00
08/06/2004,12:34,978.50,978.75,978.50,978.75,13,67,80.00
08/06/2004,12:35,978.50,978.75,978.50,978.75,16,302,318.00
08/06/2004,12:36,978.50,978.50,978.25,978.50,346,240,586.00
08/06/2004,12:37,978.25,978.50,978.00,978.00,25,340,365.00
08/06/2004,12:38,978.00,978.50,978.00,978.25,260,236,496.00
08/06/2004,12:39,978.25,978.50,978.25,978.50,264,144,408.00
08/06/2004,12:40,978.75,978.75,978.25,978.25,104,236,340.00
08/06/2004,12:41,978.25,978.50,978.25,978.25,12,568,580.00
08/06/2004,12:42,978.25,978.25,977.75,978.00,158,1108,1266.00
08/06/2004,12:43,978.25,978.25,977.75,977.75,11,226,237.00
08/06/2004,12:44,977.75,978.00,977.75,978.00,71,106,177.00
08/06/2004,12:45,977.75,978.00,977.75,977.75,84,39,123.00
08/06/2004,12:46,977.75,978.00,977.50,977.75,102,403,505.00
08/06/2004,12:47,977.75,978.25,977.75,978.25,352,27,379.00
08/06/2004,12:48,978.25,978.25,977.75,978.00,77,256,333.00
08/06/2004,12:49,978.00,978.00,978.00,978.00,459,0,459.00
08/06/2004,12:50,978.00,978.00,977.50,977.50,6,278,284.00
08/06/2004,12:51,977.50,977.75,976.75,976.75,414,1996,2410.00
08/06/2004,12:52,977.00,977.25,977.00,977.25,387,264,651.00
08/06/2004,12:53,977.25,977.50,976.75,976.75,192,301,493.00
08/06/2004,12:54,976.75,977.25,976.75,977.00,447,350,797.00
08/06/2004,12:55,976.75,977.00,976.75,977.00,590,259,849.00
08/06/2004,12:56,976.75,977.00,976.25,976.25,211,1454,1665.00
08/06/2004,12:57,976.25,976.50,975.50,975.50,1067,3174,4241.00
08/06/2004,12:58,975.50,976.25,975.25,976.25,717,791,1508.00
08/06/2004,12:59,976.00,976.50,976.00,976.50,417,252,669.00
08/06/2004,13:00,976.25,977.25,976.25,976.75,1143,549,1692.00
08/06/2004,13:01,976.50,976.75,976.50,976.75,355,138,493.00
08/06/2004,13:02,976.75,976.75,976.00,976.25,88,733,821.00
08/06/2004,13:03,976.25,976.50,976.00,976.50,261,650,911.00
08/06/2004,13:04,976.25,976.50,975.75,976.00,282,1065,1347.00
08/06/2004,13:05,976.00,976.25,975.50,975.50,88,872,960.00
08/06/2004,13:06,975.50,976.25,975.50,976.00,873,919,1792.00
08/06/2004,13:07,976.00,976.50,975.75,976.50,564,443,1007.00
08/06/2004,13:08,976.50,976.75,976.50,976.50,847,243,1090.00
08/06/2004,13:09,976.75,976.75,976.25,976.25,179,425,604.00
08/06/2004,13:10,976.25,976.50,976.25,976.25,61,307,368.00
08/06/2004,13:11,976.25,976.50,976.00,976.00,185,1032,1217.00
08/06/2004,13:12,976.00,976.25,975.75,976.25,516,657,1173.00
08/06/2004,13:13,976.25,976.50,975.25,975.25,285,1889,2174.00
08/06/2004,13:14,975.25,975.50,974.50,975.00,1381,2963,4344.00
08/06/2004,13:15,975.00,975.25,974.75,975.00,1308,222,1530.00
08/06/2004,13:16,975.25,975.25,974.75,974.75,660,1052,1712.00
08/06/2004,13:17,975.00,975.75,974.75,975.75,1569,189,1758.00
08/06/2004,13:18,975.75,975.75,975.25,975.25,367,616,983.00
08/06/2004,13:19,975.50,975.75,975.25,975.75,927,83,1010.00
08/06/2004,13:20,975.75,976.00,975.50,976.00,514,332,846.00
08/06/2004,13:21,975.75,976.00,975.75,975.75,65,636,701.00
08/06/2004,13:22,975.75,976.00,975.50,975.75,191,415,606.00
08/06/2004,13:23,975.75,975.75,975.50,975.50,53,300,353.00
08/06/2004,13:24,975.50,975.75,975.25,975.50,495,379,874.00
08/06/2004,13:25,975.50,975.75,975.25,975.50,348,228,576.00
08/06/2004,13:26,975.75,976.25,975.50,976.25,729,72,801.00
08/06/2004,13:27,976.25,976.75,976.00,976.75,1618,512,2130.00
08/06/2004,13:28,976.50,976.75,976.50,976.50,199,68,267.00
08/06/2004,13:29,976.50,977.00,976.50,976.75,777,90,867.00
08/06/2004,13:30,976.75,978.00,976.75,978.00,4253,319,4572.00
08/06/2004,13:31,978.00,978.50,977.75,978.00,2461,596,3057.00
08/06/2004,13:32,978.00,978.25,977.75,977.75,1168,437,1605.00
08/06/2004,13:33,978.00,978.00,977.50,977.75,129,702,831.00
08/06/2004,13:34,977.75,978.00,977.50,977.75,418,61,479.00
08/06/2004,13:35,978.00,978.00,976.75,976.75,651,2166,2817.00
08/06/2004,13:36,977.00,977.00,976.25,976.25,183,1664,1847.00
08/06/2004,13:37,976.50,976.75,976.25,976.75,1036,55,1091.00
08/06/2004,13:38,976.75,976.75,976.50,976.75,136,135,271.00
08/06/2004,13:39,977.00,977.00,976.25,976.50,82,372,454.00
08/06/2004,13:40,976.50,976.75,976.50,976.75,77,120,197.00
08/06/2004,13:41,976.50,976.75,976.50,976.75,41,451,492.00
08/06/2004,13:42,976.75,976.75,976.25,976.75,68,403,471.00
08/06/2004,13:43,976.50,976.75,976.25,976.50,370,239,609.00
08/06/2004,13:44,976.50,976.75,976.25,976.50,175,95,270.00
08/06/2004,13:45,976.75,976.75,976.50,976.75,387,51,438.00
08/06/2004,13:46,976.50,976.75,975.75,975.75,54,1421,1475.00
08/06/2004,13:47,975.75,976.00,975.25,975.50,499,2001,2500.00
08/06/2004,13:48,975.50,975.75,975.25,975.75,721,116,837.00
08/06/2004,13:49,975.75,975.75,975.50,975.50,75,410,485.00
08/06/2004,13:50,975.50,975.50,974.50,975.00,601,3693,4294.00
08/06/2004,13:51,975.00,975.50,975.00,975.50,974,896,1870.00
08/06/2004,13:52,975.25,975.75,975.25,975.50,460,146,606.00
08/06/2004,13:53,975.50,976.00,975.50,976.00,965,572,1537.00
08/06/2004,13:54,976.00,976.25,975.25,975.50,496,689,1185.00
08/06/2004,13:55,975.50,975.75,975.00,975.25,242,345,587.00
08/06/2004,13:56,975.00,975.50,975.00,975.25,282,678,960.00
08/06/2004,13:57,975.25,975.50,974.25,974.25,303,1800,2103.00
08/06/2004,13:58,974.25,974.50,973.25,974.25,1465,2596,4061.00
08/06/2004,13:59,974.50,974.50,973.25,973.50,456,1644,2100.00
08/06/2004,14:00,973.50,973.50,972.75,973.50,1494,2905,4399.00
08/06/2004,14:01,973.50,973.50,972.75,973.25,1700,1365,3065.00
08/06/2004,14:02,973.50,973.50,973.00,973.25,800,754,1554.00
08/06/2004,14:03,973.25,973.50,972.50,972.75,737,2387,3124.00
08/06/2004,14:04,973.00,973.25,972.50,973.25,1507,1378,2885.00
08/06/2004,14:05,973.25,974.00,973.25,973.75,1292,742,2034.00
08/06/2004,14:06,973.75,973.75,973.25,973.75,1116,1480,2596.00
08/06/2004,14:07,973.75,973.75,973.00,973.00,436,1809,2245.00
08/06/2004,14:08,973.00,973.50,972.50,973.25,1614,2040,3654.00
08/06/2004,14:09,973.50,973.75,973.25,973.50,401,614,1015.00
08/06/2004,14:10,973.50,973.75,973.25,973.50,104,676,780.00
08/06/2004,14:11,973.50,973.50,973.00,973.25,608,685,1293.00
08/06/2004,14:12,973.25,973.75,973.25,973.75,522,152,674.00
08/06/2004,14:13,973.75,973.75,973.00,973.50,466,1136,1602.00
08/06/2004,14:14,973.25,974.00,973.25,973.50,1129,909,2038.00
08/06/2004,14:15,973.50,973.75,973.00,973.00,705,1713,2418.00
08/06/2004,14:16,973.25,973.50,973.25,973.50,627,168,795.00
08/06/2004,14:17,973.50,973.50,972.75,973.00,777,1781,2558.00
08/06/2004,14:18,972.75,973.50,972.75,973.50,1151,548,1699.00
08/06/2004,14:19,973.25,973.50,973.00,973.25,451,487,938.00
08/06/2004,14:20,973.25,973.50,972.75,973.00,343,2042,2385.00
08/06/2004,14:21,973.00,973.50,972.50,972.50,853,788,1641.00
08/06/2004,14:22,972.50,972.75,972.25,972.25,488,2941,3429.00
08/06/2004,14:23,972.25,972.25,971.00,971.50,1704,3635,5339.00
08/06/2004,14:24,971.50,971.75,970.50,970.75,1446,3651,5097.00
08/06/2004,14:25,970.75,971.00,970.00,970.75,972,3652,4624.00
08/06/2004,14:26,970.75,971.00,970.50,970.50,1667,1069,2736.00
08/06/2004,14:27,970.75,971.00,970.00,970.50,2374,3424,5798.00
08/06/2004,14:28,970.50,970.75,970.00,970.50,1110,1996,3106.00
08/06/2004,14:29,970.50,971.00,970.50,970.50,2502,975,3477.00
08/06/2004,14:30,970.50,970.50,969.75,970.00,576,2213,2789.00
08/06/2004,14:31,970.00,970.50,969.75,970.50,1269,1188,2457.00
08/06/2004,14:32,970.50,971.00,970.25,970.75,1611,1386,2997.00
08/06/2004,14:33,971.00,971.25,970.75,971.25,1329,914,2243.00
08/06/2004,14:34,971.25,971.50,971.00,971.50,2073,369,2442.00
08/06/2004,14:35,971.50,972.00,971.25,971.50,2436,786,3222.00
08/06/2004,14:36,971.50,971.75,971.50,971.50,538,194,732.00
08/06/2004,14:37,971.50,971.75,971.25,971.75,343,879,1222.00
08/06/2004,14:38,971.75,971.75,971.00,971.25,203,1702,1905.00
08/06/2004,14:39,971.25,971.25,970.75,970.75,380,2176,2556.00
08/06/2004,14:40,970.75,971.00,970.00,970.25,1320,3068,4388.00
08/06/2004,14:41,970.25,970.50,969.50,969.50,1616,4424,6040.00
08/06/2004,14:42,969.25,969.75,968.75,969.75,2597,2761,5358.00
08/06/2004,14:43,969.75,969.75,969.50,969.75,691,476,1167.00
08/06/2004,14:44,969.75,970.25,969.50,970.00,1938,514,2452.00
08/06/2004,14:45,970.25,970.25,970.00,970.25,1179,1234,2413.00
08/06/2004,14:46,970.25,970.50,970.00,970.25,1654,299,1953.00
08/06/2004,14:47,970.25,970.50,970.00,970.25,971,1038,2009.00
08/06/2004,14:48,970.25,970.50,970.00,970.50,708,261,969.00
08/06/2004,14:49,970.50,971.75,970.25,971.25,4801,784,5585.00
08/06/2004,14:50,971.50,972.00,971.25,971.75,1154,625,1779.00
08/06/2004,14:51,971.50,972.00,971.25,971.75,1147,1677,2824.00
08/06/2004,14:52,971.50,971.75,971.00,971.50,358,2084,2442.00
08/06/2004,14:53,971.50,971.75,971.25,971.50,1822,1249,3071.00
08/06/2004,14:54,971.75,972.00,971.50,972.00,942,1552,2494.00
08/06/2004,14:55,972.00,972.75,971.75,972.50,4287,1025,5312.00
08/06/2004,14:56,972.50,973.50,972.50,973.25,3499,942,4441.00
08/06/2004,14:57,973.25,973.25,972.00,972.00,558,3727,4285.00
08/06/2004,14:58,972.00,972.25,971.50,971.50,1302,2494,3796.00
08/06/2004,14:59,971.50,972.00,971.50,971.50,908,1903,2811.00
08/06/2004,15:00,971.25,971.50,970.50,970.75,1804,4100,5904.00
08/06/2004,15:01,971.00,971.25,970.25,970.25,2283,3641,5924.00
08/06/2004,15:02,970.00,970.50,969.75,970.25,2223,4204,6427.00
08/06/2004,15:03,970.25,970.75,970.25,970.25,1374,1012,2386.00
08/06/2004,15:04,970.50,970.50,970.00,970.50,1048,1237,2285.00
08/06/2004,15:05,970.50,970.50,969.75,970.00,404,1876,2280.00
08/06/2004,15:06,970.00,970.25,969.50,970.00,1277,1925,3202.00
08/06/2004,15:07,970.00,970.25,969.75,970.00,458,961,1419.00
08/06/2004,15:08,970.00,970.50,969.75,970.25,1700,558,2258.00
08/06/2004,15:09,970.50,970.50,970.00,970.25,529,910,1439.00
08/06/2004,15:10,970.25,970.50,970.25,970.25,606,662,1268.00
08/06/2004,15:11,970.50,970.75,970.25,970.75,2611,547,3158.00
08/06/2004,15:12,970.75,971.00,970.50,971.00,1752,450,2202.00
08/06/2004,15:13,971.00,971.00,970.50,970.75,1577,1098,2675.00
08/06/2004,15:14,970.75,971.00,970.50,970.75,1169,1522,2691.00
08/06/2004,15:15,970.75,972.00,970.75,971.25,4509,1949,6458.00
08/06/2004,15:16,971.50,971.50,971.25,971.25,11,1,12.00
08/08/2004,17:01,972.25,973.00,972.25,972.75,276,78,354.00
08/08/2004,17:02,972.75,973.50,972.75,973.25,66,2,68.00
08/08/2004,17:03,973.25,973.50,973.00,973.50,64,56,120.00
08/08/2004,17:04,973.50,973.50,973.00,973.25,34,52,86.00
08/08/2004,17:05,973.50,973.50,973.00,973.00,19,9,28.00
08/08/2004,17:06,973.25,973.50,973.00,973.25,57,26,83.00
08/08/2004,17:07,973.25,973.50,973.25,973.50,55,5,60.00
08/08/2004,17:08,973.50,973.50,973.00,973.25,6,40,46.00
08/08/2004,17:09,973.00,973.00,972.75,972.75,0,42,42.00
08/08/2004,17:10,973.00,973.00,972.75,972.75,78,43,121.00
08/08/2004,17:11,972.75,972.75,972.50,972.75,5,8,13.00
08/08/2004,17:12,972.50,972.50,972.25,972.25,0,51,51.00
08/08/2004,17:13,972.25,972.25,972.25,972.25,0,4,4.00
08/08/2004,17:14,972.50,972.50,972.25,972.25,3,8,11.00
08/08/2004,17:15,972.25,972.25,972.00,972.00,1,35,36.00
08/08/2004,17:16,972.00,972.00,972.00,972.00,0,48,48.00
08/08/2004,17:17,972.00,972.25,972.00,972.00,1,66,67.00
08/08/2004,17:18,972.00,972.00,971.75,972.00,8,25,33.00
08/08/2004,17:19,971.75,972.00,971.75,972.00,1,2,3.00
08/08/2004,17:20,972.00,972.00,972.00,972.00,1,0,1.00
08/08/2004,17:22,972.00,972.00,972.00,972.00,7,0,7.00
08/08/2004,17:23,972.00,972.25,972.00,972.25,44,0,44.00
08/08/2004,17:24,972.25,972.25,972.25,972.25,4,0,4.00
08/08/2004,17:25,972.50,972.50,972.50,972.50,1,0,1.00
08/08/2004,17:27,972.50,972.50,972.25,972.25,21,3,24.00
08/08/2004,17:30,972.25,972.25,972.25,972.25,0,5,5.00
08/08/2004,17:31,972.50,972.50,972.25,972.25,2,17,19.00
08/08/2004,17:32,972.25,972.25,972.00,972.00,0,8,8.00
08/08/2004,17:33,972.00,972.00,972.00,972.00,0,98,98.00
08/08/2004,17:34,972.00,972.25,972.00,972.25,1,3,4.00
08/08/2004,17:35,972.00,972.00,972.00,972.00,0,9,9.00
08/08/2004,17:36,972.00,972.00,972.00,972.00,0,1,1.00
08/08/2004,17:37,972.00,972.00,972.00,972.00,0,11,11.00
08/08/2004,17:38,972.00,972.25,972.00,972.25,1,3,4.00
08/08/2004,17:39,972.25,972.25,972.25,972.25,2,0,2.00
08/08/2004,17:41,972.25,972.25,972.00,972.00,2,1,3.00
08/08/2004,17:42,972.25,972.25,972.25,972.25,4,0,4.00
08/08/2004,17:43,972.00,972.25,972.00,972.00,17,4,21.00
08/08/2004,17:44,972.00,972.00,972.00,972.00,0,2,2.00
08/08/2004,17:45,972.00,972.00,972.00,972.00,0,16,16.00
08/08/2004,17:46,972.00,972.50,972.00,972.50,20,86,106.00
08/08/2004,17:51,972.25,972.25,972.25,972.25,0,2,2.00
08/08/2004,17:54,972.25,972.50,972.25,972.50,1,1,2.00
08/08/2004,17:55,972.25,972.25,972.25,972.25,0,15,15.00
08/08/2004,17:57,972.50,972.75,972.50,972.75,30,0,30.00
08/08/2004,17:58,972.75,972.75,972.75,972.75,15,0,15.00
08/08/2004,17:59,972.75,972.75,972.75,972.75,2,0,2.00
08/08/2004,18:01,972.75,972.75,972.75,972.75,1,0,1.00
08/08/2004,18:04,973.00,973.00,972.75,972.75,6,3,9.00
08/08/2004,18:05,972.75,972.75,972.75,972.75,0,3,3.00
08/08/2004,18:06,973.00,973.00,972.75,972.75,1,13,14.00
08/08/2004,18:07,972.75,972.75,972.75,972.75,0,2,2.00
08/08/2004,18:08,972.75,972.75,972.75,972.75,0,10,10.00
08/08/2004,18:09,973.00,973.00,973.00,973.00,4,0,4.00
08/08/2004,18:11,973.00,973.00,973.00,973.00,50,0,50.00
08/08/2004,18:12,973.00,973.00,973.00,973.00,4,0,4.00
08/08/2004,18:13,973.00,973.00,973.00,973.00,2,0,2.00
08/08/2004,18:16,973.00,973.00,973.00,973.00,1,0,1.00
08/08/2004,18:17,972.75,972.75,972.75,972.75,0,47,47.00
08/08/2004,18:18,972.75,973.00,972.75,973.00,1,7,8.00
08/08/2004,18:19,973.00,973.00,973.00,973.00,1,0,1.00
08/08/2004,18:20,972.75,972.75,972.75,972.75,0,10,10.00
08/08/2004,18:21,972.50,972.50,972.50,972.50,0,4,4.00
08/08/2004,18:22,972.50,972.50,972.25,972.25,0,35,35.00
08/08/2004,18:24,972.50,972.50,972.50,972.50,1,0,1.00
08/08/2004,18:25,972.75,972.75,972.75,972.75,1,0,1.00
08/08/2004,18:27,972.50,972.50,972.50,972.50,0,1,1.00
08/08/2004,18:28,972.50,972.50,972.50,972.50,0,2,2.00
08/08/2004,18:30,972.75,972.75,972.75,972.75,1,0,1.00
08/08/2004,18:31,972.75,972.75,972.75,972.75,1,0,1.00
08/08/2004,18:34,972.50,972.50,972.50,972.50,0,5,5.00
08/08/2004,18:38,972.50,972.50,972.50,972.50,0,4,4.00
08/08/2004,18:40,972.50,972.50,972.25,972.25,0,2,2.00
08/08/2004,18:41,972.25,972.25,972.25,972.25,0,1,1.00
08/08/2004,18:42,972.25,972.50,972.25,972.50,3,2,5.00
08/08/2004,18:43,972.50,972.50,972.50,972.50,1,0,1.00
08/08/2004,18:44,972.75,972.75,972.75,972.75,15,0,15.00
08/08/2004,18:45,972.50,972.50,972.25,972.50,2,14,16.00
08/08/2004,18:46,972.50,972.50,972.50,972.50,1,0,1.00
08/08/2004,18:48,972.50,972.50,972.50,972.50,1,0,1.00
08/08/2004,18:49,972.75,972.75,972.75,972.75,2,0,2.00
08/08/2004,18:51,972.75,972.75,972.75,972.75,31,0,31.00
08/08/2004,18:52,972.75,972.75,972.75,972.75,2,0,2.00
08/08/2004,18:57,972.75,972.75,972.75,972.75,2,0,2.00
08/08/2004,18:58,973.00,973.00,973.00,973.00,17,0,17.00
08/08/2004,19:00,973.00,973.00,973.00,973.00,5,0,5.00
08/08/2004,19:02,973.00,973.00,973.00,973.00,2,0,2.00
08/08/2004,19:04,973.00,973.25,973.00,973.25,17,0,17.00
08/08/2004,19:05,973.25,973.25,973.25,973.25,2,0,2.00
08/08/2004,19:07,973.25,973.25,973.25,973.25,2,0,2.00
08/08/2004,19:08,973.25,973.25,973.00,973.00,50,1,51.00
08/08/2004,19:11,973.25,973.25,973.25,973.25,16,0,16.00
08/08/2004,19:12,973.00,973.00,972.75,972.75,0,55,55.00
08/08/2004,19:13,972.75,972.75,972.75,972.75,0,1,1.00
08/08/2004,19:14,972.50,972.50,972.25,972.25,0,34,34.00
08/08/2004,19:15,972.25,972.25,972.25,972.25,0,56,56.00
08/08/2004,19:17,972.25,972.25,972.25,972.25,0,19,19.00
08/08/2004,19:18,972.25,972.25,972.25,972.25,0,6,6.00
08/08/2004,19:22,972.25,972.25,972.25,972.25,0,2,2.00
08/08/2004,19:23,972.25,972.25,972.25,972.25,0,1,1.00
08/08/2004,19:24,972.25,972.25,972.00,972.00,0,12,12.00
08/08/2004,19:25,972.00,972.00,972.00,972.00,0,46,46.00
08/08/2004,19:26,971.75,971.75,971.75,971.75,0,38,38.00
08/08/2004,19:30,971.75,971.75,971.75,971.75,0,22,22.00
08/08/2004,19:31,971.75,971.75,971.75,971.75,0,8,8.00
08/08/2004,19:32,972.00,972.00,972.00,972.00,3,0,3.00
08/08/2004,19:33,972.00,972.00,972.00,972.00,28,0,28.00
08/08/2004,19:34,972.00,972.00,972.00,972.00,2,0,2.00
08/08/2004,19:36,972.00,972.00,972.00,972.00,8,0,8.00
08/08/2004,19:40,972.00,972.00,972.00,972.00,13,0,13.00
08/08/2004,19:45,972.25,972.25,972.25,972.25,2,0,2.00
08/08/2004,19:46,972.25,972.25,972.25,972.25,2,0,2.00
08/08/2004,19:47,972.25,972.25,972.25,972.25,1,0,1.00
08/08/2004,19:48,972.25,972.25,972.25,972.25,24,0,24.00
08/08/2004,19:49,972.25,972.50,972.25,972.25,7,5,12.00
08/08/2004,19:52,972.50,972.50,972.50,972.50,1,0,1.00
08/08/2004,19:53,972.25,972.25,972.25,972.25,0,2,2.00
08/08/2004,19:54,972.25,972.25,972.25,972.25,0,13,13.00
08/08/2004,19:57,972.50,972.50,972.50,972.50,14,0,14.00
08/08/2004,19:58,972.25,972.25,972.25,972.25,0,2,2.00
08/08/2004,20:03,972.50,972.50,972.50,972.50,2,0,2.00
08/08/2004,20:06,972.50,972.50,972.50,972.50,1,0,1.00
08/08/2004,20:07,972.25,972.25,972.25,972.25,0,1,1.00
08/08/2004,20:08,972.25,972.50,972.25,972.50,2,1,3.00
08/08/2004,20:16,972.50,972.50,972.50,972.50,2,0,2.00
08/08/2004,20:17,972.50,972.50,972.50,972.50,10,0,10.00
08/08/2004,20:18,972.50,972.50,972.50,972.50,5,0,5.00
08/08/2004,20:19,972.50,972.50,972.50,972.50,1,0,1.00
08/08/2004,20:20,972.50,972.50,972.50,972.50,44,0,44.00
08/08/2004,20:23,972.50,972.50,972.50,972.50,7,0,7.00
08/08/2004,20:25,972.50,972.50,972.50,972.50,27,0,27.00
08/08/2004,20:27,972.50,972.50,972.50,972.50,25,0,25.00
08/08/2004,20:31,972.50,972.50,972.50,972.50,15,0,15.00
08/08/2004,20:32,972.50,972.50,972.50,972.50,10,0,10.00
08/08/2004,20:33,972.75,972.75,972.25,972.25,1,2,3.00
08/08/2004,20:34,972.50,972.50,972.50,972.50,25,0,25.00
08/08/2004,20:38,972.50,972.50,972.50,972.50,1,0,1.00
08/08/2004,20:42,972.75,972.75,972.75,972.75,59,0,59.00
08/08/2004,20:45,972.75,973.00,972.75,973.00,6,0,6.00
08/08/2004,20:46,973.00,973.00,973.00,973.00,1,0,1.00
08/08/2004,20:47,972.75,972.75,972.75,972.75,0,5,5.00
08/08/2004,20:48,973.00,973.00,972.75,972.75,1,6,7.00
08/08/2004,20:49,972.75,973.00,972.75,972.75,6,32,38.00
08/08/2004,20:50,972.75,972.75,972.75,972.75,0,55,55.00
08/08/2004,20:51,972.75,972.75,972.75,972.75,0,25,25.00
08/08/2004,20:52,972.75,972.75,972.75,972.75,0,25,25.00
08/08/2004,20:53,972.75,972.75,972.75,972.75,0,1,1.00
08/08/2004,20:54,972.75,973.00,972.75,973.00,2,4,6.00
08/08/2004,20:55,973.00,973.00,973.00,973.00,12,0,12.00
08/08/2004,21:02,973.00,973.00,973.00,973.00,55,0,55.00
08/08/2004,21:03,973.00,973.00,973.00,973.00,3,0,3.00
08/08/2004,21:04,973.00,973.00,973.00,973.00,1,0,1.00
08/08/2004,21:05,973.00,973.25,973.00,973.25,23,0,23.00
08/08/2004,21:06,973.25,973.25,973.00,973.00,25,16,41.00
08/08/2004,21:07,973.25,973.25,973.25,973.25,2,0,2.00
08/08/2004,21:09,973.00,973.25,973.00,973.25,1,1,2.00
08/08/2004,21:10,973.25,973.25,972.75,973.00,7,22,29.00
08/08/2004,21:12,973.00,973.25,973.00,973.25,21,0,21.00
08/08/2004,21:13,973.25,973.25,973.25,973.25,35,0,35.00
08/08/2004,21:14,973.25,973.25,973.25,973.25,10,0,10.00
08/08/2004,21:16,973.25,973.25,973.25,973.25,3,0,3.00
08/08/2004,21:17,973.25,973.25,973.25,973.25,6,0,6.00
08/08/2004,21:18,973.50,973.50,973.50,973.50,61,0,61.00
08/08/2004,21:19,973.50,973.75,973.50,973.75,16,0,16.00
08/08/2004,21:20,973.75,973.75,973.75,973.75,22,0,22.00
08/08/2004,21:22,973.50,973.50,973.50,973.50,0,26,26.00
08/08/2004,21:23,973.75,974.00,973.75,973.75,21,15,36.00
08/08/2004,21:24,973.75,974.00,973.75,973.75,1,21,22.00
08/08/2004,21:26,973.75,973.75,973.75,973.75,0,2,2.00
08/08/2004,21:27,973.75,973.75,973.50,973.75,2,10,12.00
08/08/2004,21:28,973.75,973.75,973.75,973.75,3,0,3.00
08/08/2004,21:30,974.00,974.00,973.75,973.75,1,3,4.00
08/08/2004,21:31,973.75,974.00,973.75,974.00,1,5,6.00
08/08/2004,21:33,973.75,973.75,973.75,973.75,0,6,6.00
08/08/2004,21:34,973.75,973.75,973.75,973.75,0,11,11.00
08/08/2004,21:35,974.00,974.00,974.00,974.00,63,0,63.00
08/08/2004,21:36,974.00,974.25,974.00,974.25,13,2,15.00
08/08/2004,21:37,974.00,974.00,974.00,974.00,0,3,3.00
08/08/2004,21:38,974.00,974.00,974.00,974.00,0,24,24.00
08/08/2004,21:39,974.00,974.25,974.00,974.25,8,4,12.00
08/08/2004,21:40,974.25,974.25,974.00,974.00,2,16,18.00
08/08/2004,21:43,974.00,974.00,974.00,974.00,0,1,1.00
08/08/2004,21:44,974.00,974.00,974.00,974.00,0,8,8.00
08/08/2004,21:45,974.00,974.00,974.00,974.00,0,1,1.00
08/08/2004,21:46,974.25,974.25,974.25,974.25,2,0,2.00
08/08/2004,21:47,974.00,974.00,974.00,974.00,0,13,13.00
08/08/2004,21:48,974.00,974.00,974.00,974.00,0,6,6.00
08/08/2004,21:49,974.25,974.25,974.25,974.25,1,0,1.00
08/08/2004,21:50,974.00,974.25,974.00,974.00,1,2,3.00
08/08/2004,21:51,974.00,974.00,974.00,974.00,0,1,1.00
08/08/2004,21:52,974.25,974.25,974.00,974.00,2,2,4.00
08/08/2004,21:54,974.00,974.00,974.00,974.00,0,7,7.00
08/08/2004,21:55,973.75,973.75,973.75,973.75,0,1,1.00
08/08/2004,21:56,973.75,973.75,973.75,973.75,0,2,2.00
08/08/2004,21:58,973.75,973.75,973.75,973.75,0,13,13.00
08/08/2004,22:01,973.75,973.75,973.75,973.75,0,1,1.00
08/08/2004,22:02,974.00,974.00,974.00,974.00,1,0,1.00
08/08/2004,22:03,973.75,973.75,973.75,973.75,0,1,1.00
08/08/2004,22:05,973.75,973.75,973.50,973.50,0,3,3.00
08/08/2004,22:07,973.75,973.75,973.75,973.75,1,0,1.00
08/08/2004,22:11,974.00,974.00,974.00,974.00,2,0,2.00
08/08/2004,22:13,974.00,974.00,974.00,974.00,1,0,1.00
08/08/2004,22:15,974.00,974.00,974.00,974.00,5,0,5.00
08/08/2004,22:16,974.00,974.00,974.00,974.00,1,0,1.00
08/08/2004,22:24,974.00,974.00,974.00,974.00,5,0,5.00
08/08/2004,22:25,974.00,974.00,974.00,974.00,2,0,2.00
08/08/2004,22:27,974.25,974.25,974.00,974.00,1,8,9.00
08/08/2004,22:28,974.00,974.00,974.00,974.00,0,1,1.00
08/08/2004,22:29,974.00,974.00,974.00,974.00,0,3,3.00
08/08/2004,22:31,974.00,974.00,974.00,974.00,0,4,4.00
08/08/2004,22:32,974.25,974.25,974.25,974.25,1,0,1.00
08/08/2004,22:36,974.25,974.25,974.00,974.25,37,1,38.00
08/08/2004,22:42,974.25,974.50,974.25,974.50,18,0,18.00
08/08/2004,22:44,974.25,974.50,974.25,974.50,7,4,11.00
08/08/2004,22:45,974.50,974.50,974.50,974.50,2,0,2.00
08/08/2004,22:55,974.25,974.25,974.25,974.25,0,2,2.00
08/08/2004,23:00,974.25,974.25,974.25,974.25,0,39,39.00
08/08/2004,23:03,974.00,974.00,974.00,974.00,0,1,1.00
08/08/2004,23:04,974.00,974.00,974.00,974.00,0,1,1.00
08/08/2004,23:07,974.00,974.00,974.00,974.00,0,1,1.00
08/08/2004,23:08,974.25,974.25,974.25,974.25,3,0,3.00
08/08/2004,23:10,974.25,974.25,974.25,974.25,5,0,5.00
08/08/2004,23:13,974.25,974.25,974.25,974.25,1,0,1.00
08/08/2004,23:14,974.25,974.25,974.25,974.25,1,0,1.00
08/08/2004,23:15,974.25,974.25,974.25,974.25,2,0,2.00
08/08/2004,23:16,974.00,974.00,974.00,974.00,0,15,15.00
08/08/2004,23:17,974.00,974.00,973.75,973.75,0,45,45.00
08/08/2004,23:19,973.75,973.75,973.75,973.75,0,2,2.00
08/08/2004,23:22,974.00,974.00,974.00,974.00,11,0,11.00
08/08/2004,23:26,974.25,974.25,974.25,974.25,5,0,5.00
08/08/2004,23:30,974.25,974.25,974.25,974.25,8,0,8.00
08/08/2004,23:31,974.50,974.50,974.50,974.50,2,0,2.00
08/08/2004,23:32,974.50,974.50,974.25,974.25,1,2,3.00
08/08/2004,23:39,974.25,974.25,974.25,974.25,0,1,1.00
08/08/2004,23:40,974.00,974.00,973.75,973.75,0,20,20.00
08/08/2004,23:42,973.75,973.75,973.75,973.75,0,1,1.00
08/08/2004,23:43,974.00,974.00,974.00,974.00,21,0,21.00
08/08/2004,23:44,974.00,974.00,974.00,974.00,15,0,15.00
08/08/2004,23:46,974.00,974.00,974.00,974.00,15,0,15.00
08/08/2004,23:47,974.25,974.25,974.25,974.25,1,0,1.00
08/08/2004,23:52,974.25,974.25,974.25,974.25,2,0,2.00
08/08/2004,23:57,974.00,974.00,974.00,974.00,0,2,2.00
08/08/2004,23:58,974.00,974.00,974.00,974.00,0,15,15.00
08/08/2004,23:59,973.75,973.75,973.75,973.75,0,5,5.00
08/09/2004,00:01,973.75,974.00,973.75,974.00,7,2,9.00
08/09/2004,00:09,974.00,974.00,974.00,974.00,2,0,2.00
08/09/2004,00:10,974.00,974.00,974.00,974.00,1,0,1.00
08/09/2004,00:14,973.75,973.75,973.75,973.75,0,2,2.00
08/09/2004,00:16,973.75,973.75,973.75,973.75,0,1,1.00
08/09/2004,00:26,973.75,973.75,973.75,973.75,0,1,1.00
08/09/2004,00:28,974.00,974.00,974.00,974.00,55,0,55.00
08/09/2004,00:29,974.00,974.25,974.00,974.00,8,1,9.00
08/09/2004,00:30,974.00,974.25,974.00,974.25,50,1,51.00
08/09/2004,00:31,974.25,974.25,974.25,974.25,28,0,28.00
08/09/2004,00:32,974.25,974.25,974.25,974.25,11,0,11.00
08/09/2004,00:34,974.25,974.25,974.25,974.25,37,0,37.00
08/09/2004,00:37,974.00,974.00,974.00,974.00,0,1,1.00
08/09/2004,00:41,974.25,974.25,974.25,974.25,4,0,4.00
08/09/2004,00:43,974.25,974.25,974.00,974.00,2,1,3.00
08/09/2004,00:45,974.00,974.50,974.00,974.25,4,2,6.00
08/09/2004,00:46,974.25,974.25,974.25,974.25,0,2,2.00
08/09/2004,00:47,974.50,974.50,974.50,974.50,2,0,2.00
08/09/2004,00:49,974.25,974.25,974.25,974.25,0,5,5.00
08/09/2004,00:53,974.50,974.50,974.25,974.25,1,1,2.00
08/09/2004,00:54,974.50,974.50,974.50,974.50,35,0,35.00
08/09/2004,00:55,974.50,974.50,974.50,974.50,12,0,12.00
08/09/2004,00:56,974.50,974.50,974.50,974.50,4,0,4.00
08/09/2004,00:57,974.75,974.75,974.75,974.75,8,0,8.00
08/09/2004,00:58,974.75,974.75,974.75,974.75,58,0,58.00
08/09/2004,00:59,974.75,975.00,974.75,974.75,8,1,9.00
08/09/2004,01:00,974.75,975.00,974.75,975.00,5,1,6.00
08/09/2004,01:01,975.00,975.00,975.00,975.00,24,0,24.00
08/09/2004,01:02,974.75,975.00,974.75,975.00,8,2,10.00
08/09/2004,01:03,974.75,975.00,974.75,975.00,2,3,5.00
08/09/2004,01:04,974.75,974.75,974.75,974.75,0,5,5.00
08/09/2004,01:05,975.00,975.00,974.75,975.00,199,5,204.00
08/09/2004,01:06,975.00,975.00,975.00,975.00,18,0,18.00
08/09/2004,01:07,975.00,975.25,975.00,975.25,5,0,5.00
08/09/2004,01:08,975.00,975.00,975.00,975.00,0,3,3.00
08/09/2004,01:09,975.25,975.25,975.00,975.00,1,9,10.00
08/09/2004,01:10,975.00,975.00,975.00,975.00,0,2,2.00
08/09/2004,01:12,975.25,975.25,975.00,975.25,2,1,3.00
08/09/2004,01:13,975.25,975.25,975.25,975.25,50,0,50.00
08/09/2004,01:14,975.25,975.50,975.25,975.25,13,2,15.00
08/09/2004,01:16,975.50,975.50,975.25,975.25,4,8,12.00
08/09/2004,01:17,975.50,975.50,975.50,975.50,2,0,2.00
08/09/2004,01:18,975.25,975.25,975.25,975.25,0,8,8.00
08/09/2004,01:19,975.25,975.25,975.00,975.25,5,9,14.00
08/09/2004,01:21,975.25,975.25,975.00,975.00,1,2,3.00
08/09/2004,01:23,975.00,975.00,975.00,975.00,0,1,1.00
08/09/2004,01:24,975.25,975.25,975.25,975.25,5,0,5.00
08/09/2004,01:25,975.25,975.25,975.25,975.25,2,0,2.00
08/09/2004,01:26,975.25,975.25,975.25,975.25,30,0,30.00
08/09/2004,01:27,975.25,975.25,975.00,975.25,17,1,18.00
08/09/2004,01:28,975.25,975.25,975.00,975.25,40,1,41.00
08/09/2004,01:31,975.25,975.25,975.25,975.25,2,0,2.00
08/09/2004,01:32,975.25,975.25,975.25,975.25,3,0,3.00
08/09/2004,01:33,975.25,975.50,975.25,975.50,23,0,23.00
08/09/2004,01:34,975.50,975.50,975.50,975.50,1,0,1.00
08/09/2004,01:35,975.25,975.25,975.25,975.25,0,40,40.00
08/09/2004,01:36,975.00,975.00,975.00,975.00,0,2,2.00
08/09/2004,01:37,975.00,975.00,975.00,975.00,0,1,1.00
08/09/2004,01:38,975.00,975.00,975.00,975.00,0,5,5.00
08/09/2004,01:39,975.00,975.00,975.00,975.00,0,25,25.00
08/09/2004,01:40,975.00,975.00,975.00,975.00,0,88,88.00
08/09/2004,01:41,975.00,975.00,975.00,975.00,0,3,3.00
08/09/2004,01:42,975.00,975.00,975.00,975.00,0,1,1.00
08/09/2004,01:43,975.00,975.25,975.00,975.25,32,1,33.00
08/09/2004,01:45,975.25,975.25,975.25,975.25,10,0,10.00
08/09/2004,01:47,975.25,975.25,975.25,975.25,29,0,29.00
08/09/2004,01:48,975.50,975.50,975.25,975.25,1,19,20.00
08/09/2004,01:49,975.25,975.25,975.00,975.25,8,13,21.00
08/09/2004,01:50,975.25,975.25,975.25,975.25,12,0,12.00
08/09/2004,01:51,975.25,975.25,975.25,975.25,18,0,18.00
08/09/2004,01:52,975.25,975.25,975.25,975.25,11,0,11.00
08/09/2004,01:53,975.25,975.25,975.25,975.25,7,0,7.00
08/09/2004,01:54,975.25,975.50,975.25,975.50,101,0,101.00
08/09/2004,01:55,975.50,975.50,975.50,975.50,8,0,8.00
08/09/2004,01:57,975.50,975.50,975.50,975.50,5,0,5.00
08/09/2004,01:58,975.50,975.50,975.50,975.50,68,0,68.00
08/09/2004,01:59,975.50,975.75,975.50,975.75,121,0,121.00
08/09/2004,02:00,975.75,976.00,975.75,976.00,26,0,26.00
08/09/2004,02:01,976.00,976.00,975.75,976.00,7,1,8.00
08/09/2004,02:02,976.00,976.00,975.75,975.75,2,1,3.00
08/09/2004,02:03,975.75,976.00,975.75,976.00,228,1,229.00
08/09/2004,02:04,976.00,976.50,976.00,976.25,265,61,326.00
08/09/2004,02:05,976.25,976.25,976.00,976.00,34,76,110.00
08/09/2004,02:06,975.75,975.75,975.75,975.75,0,6,6.00
08/09/2004,02:07,975.75,975.75,975.25,975.50,3,70,73.00
08/09/2004,02:08,975.25,975.50,975.25,975.50,14,58,72.00
08/09/2004,02:09,975.50,975.50,975.50,975.50,22,0,22.00
08/09/2004,02:10,975.25,975.25,975.00,975.25,7,33,40.00
08/09/2004,02:11,975.00,975.00,975.00,975.00,0,6,6.00
08/09/2004,02:12,975.00,975.25,975.00,975.25,5,1,6.00
08/09/2004,02:13,975.25,975.50,975.25,975.50,22,0,22.00
08/09/2004,02:14,975.50,975.50,975.50,975.50,22,0,22.00
08/09/2004,02:15,975.75,976.00,975.75,975.75,49,6,55.00
08/09/2004,02:16,975.75,975.75,975.75,975.75,0,2,2.00
08/09/2004,02:17,975.75,975.75,975.75,975.75,0,22,22.00
08/09/2004,02:18,975.50,975.50,975.25,975.25,0,80,80.00
08/09/2004,02:19,975.25,975.25,975.25,975.25,0,55,55.00
08/09/2004,02:20,975.00,975.25,975.00,975.25,25,1,26.00
08/09/2004,02:21,975.50,975.75,975.25,975.75,25,1,26.00
08/09/2004,02:22,975.75,975.75,975.75,975.75,2,0,2.00
08/09/2004,02:23,975.75,975.75,975.50,975.50,1,34,35.00
08/09/2004,02:24,975.25,975.50,975.25,975.25,6,21,27.00
08/09/2004,02:25,975.50,975.50,975.50,975.50,1,0,1.00
08/09/2004,02:26,975.50,975.50,975.25,975.50,19,2,21.00
08/09/2004,02:27,975.50,975.50,975.00,975.25,15,73,88.00
08/09/2004,02:28,975.25,975.50,975.25,975.25,1,25,26.00
08/09/2004,02:29,975.25,975.50,975.25,975.50,17,9,26.00
08/09/2004,02:30,975.50,975.50,975.50,975.50,10,0,10.00
08/09/2004,02:31,975.75,975.75,975.50,975.50,1,51,52.00
08/09/2004,02:32,975.75,975.75,975.50,975.75,2,9,11.00
08/09/2004,02:33,975.50,975.50,975.50,975.50,0,3,3.00
08/09/2004,02:34,975.75,975.75,975.75,975.75,20,0,20.00
08/09/2004,02:35,975.50,975.50,975.25,975.50,70,62,132.00
08/09/2004,02:36,975.50,975.50,975.50,975.50,27,0,27.00
08/09/2004,02:37,975.50,975.50,975.50,975.50,5,0,5.00
08/09/2004,02:38,975.50,975.50,975.50,975.50,26,0,26.00
08/09/2004,02:39,975.50,975.50,975.50,975.50,11,0,11.00
08/09/2004,02:40,975.75,975.75,975.50,975.50,100,25,125.00
08/09/2004,02:41,975.50,975.50,975.00,975.00,6,139,145.00
08/09/2004,02:42,975.00,975.25,974.75,975.00,10,24,34.00
08/09/2004,02:43,975.00,975.00,974.75,974.75,65,32,97.00
08/09/2004,02:44,974.75,975.00,974.75,975.00,1,12,13.00
08/09/2004,02:46,974.75,974.75,974.50,974.75,40,43,83.00
08/09/2004,02:47,974.75,974.75,974.75,974.75,11,0,11.00
08/09/2004,02:48,974.75,974.75,974.50,974.50,1,75,76.00
08/09/2004,02:49,974.25,974.25,974.25,974.25,0,143,143.00
08/09/2004,02:50,974.50,974.50,974.25,974.50,30,20,50.00
08/09/2004,02:51,974.25,974.25,974.25,974.25,0,67,67.00
08/09/2004,02:52,974.50,974.50,974.25,974.50,13,6,19.00
08/09/2004,02:53,974.50,974.75,974.50,974.50,46,5,51.00
08/09/2004,02:54,974.50,974.50,974.50,974.50,0,5,5.00
08/09/2004,02:55,974.50,974.75,974.50,974.50,1,47,48.00
08/09/2004,02:56,974.50,974.50,974.25,974.50,102,10,112.00
08/09/2004,02:57,974.50,974.50,974.50,974.50,17,0,17.00
08/09/2004,02:58,974.50,974.50,974.25,974.25,5,51,56.00
08/09/2004,02:59,974.25,974.25,974.25,974.25,0,20,20.00
08/09/2004,03:00,974.25,974.25,974.25,974.25,0,45,45.00
08/09/2004,03:01,974.00,974.25,974.00,974.25,1,27,28.00
08/09/2004,03:02,974.25,974.50,974.00,974.25,40,22,62.00
08/09/2004,03:03,974.25,974.25,974.25,974.25,0,23,23.00
08/09/2004,03:04,974.25,974.25,974.25,974.25,0,9,9.00
08/09/2004,03:05,974.25,974.25,974.25,974.25,0,7,7.00
08/09/2004,03:06,974.25,974.25,974.25,974.25,0,9,9.00
08/09/2004,03:07,974.50,974.50,974.50,974.50,103,0,103.00
08/09/2004,03:08,974.25,974.25,974.25,974.25,0,78,78.00
08/09/2004,03:09,974.25,974.25,974.25,974.25,0,38,38.00
08/09/2004,03:10,974.00,974.00,973.50,973.50,1,254,255.00
08/09/2004,03:11,973.75,973.75,973.25,973.50,36,74,110.00
08/09/2004,03:12,973.50,973.50,973.25,973.50,25,10,35.00
08/09/2004,03:13,973.25,973.50,973.25,973.50,73,2,75.00
08/09/2004,03:14,973.50,973.50,973.50,973.50,4,0,4.00
08/09/2004,03:15,973.75,973.75,973.50,973.50,8,16,24.00
08/09/2004,03:16,973.50,973.50,973.50,973.50,0,25,25.00
08/09/2004,03:17,973.50,973.50,973.50,973.50,0,2,2.00
08/09/2004,03:18,973.50,973.50,973.50,973.50,0,20,20.00
08/09/2004,03:19,973.75,973.75,973.50,973.50,11,7,18.00
08/09/2004,03:20,973.50,973.50,973.50,973.50,0,64,64.00
08/09/2004,03:21,973.50,973.50,973.50,973.50,0,19,19.00
08/09/2004,03:22,973.75,973.75,973.75,973.75,52,0,52.00
08/09/2004,03:23,973.75,973.75,973.75,973.75,1,0,1.00
08/09/2004,03:24,973.75,973.75,973.75,973.75,17,0,17.00
08/09/2004,03:28,974.00,974.00,974.00,974.00,18,0,18.00
08/09/2004,03:29,973.75,973.75,973.75,973.75,0,1,1.00
08/09/2004,03:30,973.75,974.00,973.75,974.00,47,1,48.00
08/09/2004,03:31,974.00,974.00,974.00,974.00,15,0,15.00
08/09/2004,03:32,974.00,974.00,974.00,974.00,1,0,1.00
08/09/2004,03:33,974.25,974.25,974.25,974.25,18,0,18.00
08/09/2004,03:34,974.25,974.25,974.25,974.25,67,0,67.00
08/09/2004,03:35,974.50,974.50,974.50,974.50,1,0,1.00
08/09/2004,03:37,974.50,974.50,974.50,974.50,2,0,2.00
08/09/2004,03:39,974.50,974.50,974.50,974.50,14,0,14.00
08/09/2004,03:40,974.25,974.50,974.25,974.50,1,1,2.00
08/09/2004,03:42,974.25,974.25,974.25,974.25,0,1,1.00
08/09/2004,03:43,974.25,974.25,974.25,974.25,0,20,20.00
08/09/2004,03:45,974.25,974.25,974.25,974.25,0,26,26.00
08/09/2004,03:46,974.25,974.25,974.25,974.25,0,30,30.00
08/09/2004,03:47,974.25,974.25,974.25,974.25,0,8,8.00
08/09/2004,03:48,974.25,974.25,974.25,974.25,0,48,48.00
08/09/2004,03:49,974.25,974.25,974.25,974.25,0,23,23.00
08/09/2004,03:50,974.25,974.25,974.00,974.00,0,17,17.00
08/09/2004,03:51,974.00,974.00,974.00,974.00,0,2,2.00
08/09/2004,03:52,974.00,974.00,974.00,974.00,0,3,3.00
08/09/2004,03:53,974.00,974.25,974.00,974.25,112,1,113.00
08/09/2004,03:54,974.25,974.50,974.25,974.25,14,46,60.00
08/09/2004,03:55,974.25,974.25,974.25,974.25,0,2,2.00
08/09/2004,03:56,974.25,974.50,974.25,974.50,66,28,94.00
08/09/2004,03:57,974.50,974.50,974.50,974.50,36,0,36.00
08/09/2004,03:58,974.75,974.75,974.50,974.75,99,1,100.00
08/09/2004,03:59,974.75,974.75,974.75,974.75,122,0,122.00
08/09/2004,04:00,974.75,974.75,974.75,974.75,30,0,30.00
08/09/2004,04:01,975.00,975.00,974.75,975.00,8,20,28.00
08/09/2004,04:02,974.75,974.75,974.75,974.75,0,13,13.00
08/09/2004,04:03,974.75,974.75,974.50,974.75,1,19,20.00
08/09/2004,04:04,974.75,974.75,974.75,974.75,28,0,28.00
08/09/2004,04:06,975.00,975.25,975.00,975.00,89,21,110.00
08/09/2004,04:07,975.00,975.00,975.00,975.00,0,116,116.00
08/09/2004,04:08,975.00,975.00,975.00,975.00,0,4,4.00
08/09/2004,04:09,975.00,975.00,975.00,975.00,0,6,6.00
08/09/2004,04:10,975.25,975.25,975.00,975.00,1,7,8.00
08/09/2004,04:11,975.00,975.00,975.00,975.00,0,12,12.00
08/09/2004,04:12,975.00,975.25,975.00,975.00,7,51,58.00
08/09/2004,04:13,975.00,975.00,975.00,975.00,0,2,2.00
08/09/2004,04:14,975.00,975.00,975.00,975.00,0,62,62.00
08/09/2004,04:15,975.00,975.00,974.75,974.75,5,88,93.00
08/09/2004,04:16,974.50,974.50,974.25,974.25,0,91,91.00
08/09/2004,04:17,974.25,974.25,973.75,973.75,12,56,68.00
08/09/2004,04:18,973.75,973.75,973.50,973.75,24,61,85.00
08/09/2004,04:19,973.50,973.75,973.50,973.75,17,3,20.00
08/09/2004,04:20,973.75,973.75,973.75,973.75,13,0,13.00
08/09/2004,04:21,973.50,973.50,973.50,973.50,0,45,45.00
08/09/2004,04:22,973.75,973.75,973.25,973.25,3,59,62.00
08/09/2004,04:23,973.00,973.25,972.75,973.00,12,146,158.00
08/09/2004,04:24,972.75,972.75,972.50,972.50,0,108,108.00
08/09/2004,04:25,972.25,972.25,972.00,972.00,28,114,142.00
08/09/2004,04:26,972.00,972.00,971.75,971.75,2,74,76.00
08/09/2004,04:27,972.00,972.00,971.75,971.75,1,101,102.00
08/09/2004,04:28,971.75,971.75,971.50,971.50,0,82,82.00
08/09/2004,04:29,971.75,972.00,971.75,971.75,47,18,65.00
08/09/2004,04:30,971.75,971.75,971.75,971.75,0,20,20.00
08/09/2004,04:31,972.00,972.00,971.75,972.00,32,6,38.00
08/09/2004,04:32,972.00,972.00,971.75,972.00,10,63,73.00
08/09/2004,04:33,972.00,972.00,971.75,971.75,2,14,16.00
08/09/2004,04:34,972.00,972.25,972.00,972.25,63,0,63.00
08/09/2004,04:35,972.25,972.25,972.00,972.00,2,17,19.00
08/09/2004,04:36,972.25,972.25,972.00,972.00,1,2,3.00
08/09/2004,04:37,972.00,972.00,971.75,971.75,0,72,72.00
08/09/2004,04:38,971.75,971.75,971.75,971.75,0,10,10.00
08/09/2004,04:39,971.75,972.00,971.75,972.00,1,3,4.00
08/09/2004,04:40,972.00,972.00,972.00,972.00,5,0,5.00
08/09/2004,04:41,971.75,971.75,971.75,971.75,0,6,6.00
08/09/2004,04:42,972.00,972.00,971.75,971.75,5,2,7.00
08/09/2004,04:43,971.75,971.75,971.75,971.75,0,30,30.00
08/09/2004,04:44,971.50,971.75,971.50,971.75,1,153,154.00
08/09/2004,04:45,971.50,971.50,971.00,971.25,38,76,114.00
08/09/2004,04:46,971.25,971.50,971.25,971.25,12,116,128.00
08/09/2004,04:47,971.00,971.00,970.75,971.00,16,200,216.00
08/09/2004,04:48,970.75,971.00,970.75,970.75,3,60,63.00
08/09/2004,04:49,971.00,971.25,970.75,971.00,65,8,73.00
08/09/2004,04:50,971.25,971.25,971.00,971.00,4,43,47.00
08/09/2004,04:51,971.00,971.00,970.50,970.50,2,53,55.00
08/09/2004,04:52,970.75,971.00,970.75,971.00,51,0,51.00
08/09/2004,04:53,971.00,971.00,971.00,971.00,61,0,61.00
08/09/2004,04:54,971.25,971.50,971.25,971.50,109,0,109.00
08/09/2004,04:55,971.50,971.50,971.50,971.50,57,0,57.00
08/09/2004,04:56,971.75,971.75,971.75,971.75,85,0,85.00
08/09/2004,04:57,971.75,971.75,971.75,971.75,38,0,38.00
08/09/2004,04:58,971.75,971.75,971.50,971.50,1,57,58.00
08/09/2004,04:59,971.75,971.75,971.75,971.75,1,0,1.00
08/09/2004,05:00,971.25,971.50,971.25,971.50,1,1,2.00
08/09/2004,05:01,971.50,971.75,971.50,971.75,66,0,66.00
08/09/2004,05:02,971.75,972.00,971.75,971.75,8,6,14.00
08/09/2004,05:03,972.00,972.00,972.00,972.00,136,0,136.00
08/09/2004,05:04,972.00,972.00,972.00,972.00,14,0,14.00
08/09/2004,05:05,972.25,972.25,972.00,972.00,3,1,4.00
08/09/2004,05:06,972.00,972.00,971.75,971.75,0,135,135.00
08/09/2004,05:07,972.00,972.00,972.00,972.00,27,0,27.00
08/09/2004,05:08,972.00,972.00,972.00,972.00,3,0,3.00
08/09/2004,05:09,972.25,972.25,972.00,972.00,2,17,19.00
08/09/2004,05:10,972.00,972.00,972.00,972.00,0,4,4.00
08/09/2004,05:12,971.75,971.75,971.75,971.75,0,19,19.00
08/09/2004,05:13,971.75,971.75,971.75,971.75,0,20,20.00
08/09/2004,05:15,972.00,972.00,971.50,971.50,2,36,38.00
08/09/2004,05:16,971.75,971.75,971.75,971.75,98,0,98.00
08/09/2004,05:17,971.75,971.75,971.75,971.75,22,0,22.00
08/09/2004,05:18,971.75,971.75,971.50,971.75,28,1,29.00
08/09/2004,05:19,971.75,971.75,971.75,971.75,18,0,18.00
08/09/2004,05:20,971.75,971.75,971.75,971.75,18,0,18.00
08/09/2004,05:21,971.75,971.75,971.50,971.50,8,7,15.00
08/09/2004,05:22,971.75,971.75,971.50,971.75,28,2,30.00
08/09/2004,05:23,971.75,971.75,971.75,971.75,20,0,20.00
08/09/2004,05:24,971.75,971.75,971.50,971.50,30,2,32.00
08/09/2004,05:25,971.75,971.75,971.75,971.75,10,0,10.00
08/09/2004,05:26,971.75,971.75,971.75,971.75,16,0,16.00
08/09/2004,05:27,971.75,971.75,971.75,971.75,15,0,15.00
08/09/2004,05:28,972.00,972.00,971.75,971.75,1,1,2.00
08/09/2004,05:29,972.00,972.00,972.00,972.00,2,0,2.00
08/09/2004,05:30,972.00,972.00,972.00,972.00,29,0,29.00
08/09/2004,05:31,972.00,972.00,971.75,972.00,5,10,15.00
08/09/2004,05:33,972.00,972.00,972.00,972.00,2,0,2.00
08/09/2004,05:34,972.00,972.00,971.75,971.75,3,19,22.00
08/09/2004,05:36,971.75,971.75,971.75,971.75,0,10,10.00
08/09/2004,05:37,971.75,971.75,971.75,971.75,0,20,20.00
08/09/2004,05:38,971.75,971.75,971.50,971.50,25,9,34.00
08/09/2004,05:41,971.75,971.75,971.75,971.75,13,0,13.00
08/09/2004,05:42,971.75,971.75,971.75,971.75,22,0,22.00
08/09/2004,05:46,971.75,971.75,971.50,971.50,1,3,4.00
08/09/2004,05:47,971.75,971.75,971.75,971.75,10,0,10.00
08/09/2004,05:49,971.75,971.75,971.75,971.75,4,0,4.00
08/09/2004,05:50,971.75,971.75,971.75,971.75,17,0,17.00
08/09/2004,05:51,971.75,971.75,971.50,971.50,6,34,40.00
08/09/2004,05:52,971.50,971.75,971.50,971.50,6,126,132.00
08/09/2004,05:53,971.50,971.50,971.50,971.50,0,7,7.00
08/09/2004,05:54,971.50,971.50,971.25,971.50,3,19,22.00
08/09/2004,05:55,971.50,971.50,971.50,971.50,25,0,25.00
08/09/2004,05:56,971.50,971.50,971.50,971.50,13,0,13.00
08/09/2004,05:57,971.50,971.50,971.50,971.50,3,0,3.00
08/09/2004,05:58,971.50,971.50,971.50,971.50,9,0,9.00
08/09/2004,05:59,971.50,971.50,971.50,971.50,6,0,6.00
08/09/2004,06:00,971.50,971.50,971.25,971.50,5,3,8.00
08/09/2004,06:01,971.75,971.75,971.50,971.75,4,15,19.00
08/09/2004,06:02,971.50,971.50,971.50,971.50,0,7,7.00
08/09/2004,06:03,971.50,971.50,971.50,971.50,0,1,1.00
08/09/2004,06:04,971.50,971.50,971.50,971.50,0,9,9.00
08/09/2004,06:05,971.75,971.75,971.75,971.75,32,0,32.00
08/09/2004,06:06,971.75,971.75,971.75,971.75,5,0,5.00
08/09/2004,06:07,971.75,972.00,971.75,971.75,22,2,24.00
08/09/2004,06:08,971.75,972.00,971.75,971.75,10,159,169.00
08/09/2004,06:09,971.75,971.75,971.75,971.75,0,4,4.00
08/09/2004,06:10,971.50,971.50,971.50,971.50,0,1,1.00
08/09/2004,06:12,971.75,971.75,971.75,971.75,1,0,1.00
08/09/2004,06:13,971.75,971.75,971.75,971.75,1,0,1.00
08/09/2004,06:15,971.75,971.75,971.75,971.75,9,0,9.00
08/09/2004,06:16,971.75,971.75,971.75,971.75,9,0,9.00
08/09/2004,06:17,971.75,971.75,971.75,971.75,3,0,3.00
08/09/2004,06:18,972.00,972.00,971.75,972.00,82,1,83.00
08/09/2004,06:19,972.00,972.00,971.75,971.75,20,20,40.00
08/09/2004,06:20,971.75,971.75,971.75,971.75,0,1,1.00
08/09/2004,06:21,972.00,972.25,972.00,972.25,102,0,102.00
08/09/2004,06:23,972.25,972.50,972.25,972.50,26,0,26.00
08/09/2004,06:24,972.25,972.50,972.25,972.50,3,6,9.00
08/09/2004,06:25,972.25,972.50,972.25,972.50,1,9,10.00
08/09/2004,06:26,972.50,972.75,972.50,972.75,142,0,142.00
08/09/2004,06:27,972.50,972.75,972.50,972.75,1,61,62.00
08/09/2004,06:28,972.75,973.00,972.75,973.00,117,0,117.00
08/09/2004,06:29,972.75,972.75,972.75,972.75,0,7,7.00
08/09/2004,06:30,972.75,972.75,972.75,972.75,0,1,1.00
08/09/2004,06:31,973.00,973.00,973.00,973.00,54,0,54.00
08/09/2004,06:32,972.75,973.25,972.75,973.25,148,19,167.00
08/09/2004,06:33,973.25,973.50,973.00,973.50,124,1,125.00
08/09/2004,06:34,973.50,973.75,973.50,973.50,150,3,153.00
08/09/2004,06:35,973.75,974.00,973.75,974.00,81,32,113.00
08/09/2004,06:36,973.75,974.00,973.50,973.75,6,9,15.00
08/09/2004,06:37,973.75,974.00,973.75,973.75,17,2,19.00
08/09/2004,06:38,973.75,974.00,973.75,974.00,5,51,56.00
08/09/2004,06:39,973.75,974.00,973.50,973.50,3,38,41.00
08/09/2004,06:40,973.75,973.75,973.50,973.75,89,1,90.00
08/09/2004,06:41,973.75,973.75,973.75,973.75,4,0,4.00
08/09/2004,06:42,973.75,973.75,973.50,973.50,1,3,4.00
08/09/2004,06:43,973.50,973.50,973.50,973.50,0,10,10.00
08/09/2004,06:44,973.75,973.75,973.50,973.50,6,1,7.00
08/09/2004,06:45,973.75,973.75,973.50,973.50,4,1,5.00
08/09/2004,06:46,973.75,973.75,973.75,973.75,2,0,2.00
08/09/2004,06:47,973.50,973.50,973.50,973.50,0,4,4.00
08/09/2004,06:48,973.75,973.75,973.75,973.75,112,0,112.00
08/09/2004,06:49,973.75,973.75,973.75,973.75,17,0,17.00
08/09/2004,06:50,974.00,974.00,974.00,974.00,106,0,106.00
08/09/2004,06:52,974.00,974.00,974.00,974.00,2,0,2.00
08/09/2004,06:53,973.75,973.75,973.75,973.75,0,110,110.00
08/09/2004,06:54,974.00,974.00,973.75,973.75,1,4,5.00
08/09/2004,06:56,973.75,973.75,973.75,973.75,0,9,9.00
08/09/2004,06:57,973.75,973.75,973.75,973.75,0,22,22.00
08/09/2004,06:58,973.75,973.75,973.75,973.75,0,50,50.00
08/09/2004,06:59,973.50,973.50,973.50,973.50,0,5,5.00
08/09/2004,07:00,973.50,973.50,973.50,973.50,0,1,1.00
08/09/2004,07:01,973.50,973.75,973.50,973.75,5,3,8.00
08/09/2004,07:02,973.50,973.75,973.50,973.75,142,5,147.00
08/09/2004,07:03,973.75,973.75,973.75,973.75,16,0,16.00
08/09/2004,07:04,973.75,974.00,973.75,974.00,93,0,93.00
08/09/2004,07:05,974.00,974.00,974.00,974.00,84,0,84.00
08/09/2004,07:06,974.00,974.00,974.00,974.00,36,0,36.00
08/09/2004,07:07,974.25,974.25,974.00,974.00,23,39,62.00
08/09/2004,07:08,974.25,974.25,974.00,974.25,32,2,34.00
08/09/2004,07:09,974.25,974.50,974.00,974.00,87,111,198.00
08/09/2004,07:10,974.25,974.25,974.00,974.00,5,126,131.00
08/09/2004,07:11,974.00,974.25,973.75,974.25,52,89,141.00
08/09/2004,07:12,974.25,974.25,974.00,974.00,51,9,60.00
08/09/2004,07:13,974.00,974.00,974.00,974.00,0,3,3.00
08/09/2004,07:14,974.00,974.00,973.75,974.00,28,43,71.00
08/09/2004,07:15,973.75,973.75,973.75,973.75,0,1,1.00
08/09/2004,07:16,973.75,974.00,973.50,973.50,1,181,182.00
08/09/2004,07:17,973.50,973.50,973.25,973.50,71,136,207.00
08/09/2004,07:18,973.50,973.75,973.50,973.75,100,25,125.00
08/09/2004,07:19,973.75,973.75,973.75,973.75,1,0,1.00
08/09/2004,07:20,973.50,973.50,973.25,973.25,0,202,202.00
08/09/2004,07:21,973.50,973.50,972.75,973.00,49,163,212.00
08/09/2004,07:22,973.00,973.00,972.50,972.50,65,223,288.00
08/09/2004,07:23,972.50,972.50,972.25,972.50,41,91,132.00
08/09/2004,07:24,972.50,972.50,972.50,972.50,112,0,112.00
08/09/2004,07:25,972.50,972.75,972.50,972.75,5,0,5.00
08/09/2004,07:26,972.50,972.75,972.50,972.75,110,132,242.00
08/09/2004,07:27,972.75,972.75,972.75,972.75,78,0,78.00
08/09/2004,07:28,972.75,972.75,972.75,972.75,31,0,31.00
08/09/2004,07:29,972.75,973.00,972.75,973.00,10,0,10.00
08/09/2004,07:30,973.00,973.00,973.00,973.00,36,0,36.00
08/09/2004,07:31,973.00,973.25,973.00,973.25,127,0,127.00
08/09/2004,07:32,973.25,973.25,973.00,973.00,7,177,184.00
08/09/2004,07:33,973.00,973.00,972.75,973.00,3,9,12.00
08/09/2004,07:35,972.75,972.75,972.75,972.75,0,163,163.00
08/09/2004,07:36,972.75,973.00,972.75,973.00,92,74,166.00
08/09/2004,07:37,973.00,973.25,972.75,972.75,21,79,100.00
08/09/2004,07:38,972.75,973.00,972.75,972.75,12,2,14.00
08/09/2004,07:39,972.75,972.75,972.75,972.75,0,55,55.00
08/09/2004,07:40,972.75,972.75,972.75,972.75,0,16,16.00
08/09/2004,07:41,972.75,972.75,972.75,972.75,0,24,24.00
08/09/2004,07:42,972.75,972.75,972.75,972.75,0,50,50.00
08/09/2004,07:43,972.75,973.00,972.75,972.75,1,22,23.00
08/09/2004,07:44,972.75,973.00,972.75,972.75,2,43,45.00
08/09/2004,07:45,972.75,973.25,972.75,973.25,216,4,220.00
08/09/2004,07:46,973.25,973.25,973.00,973.00,6,34,40.00
08/09/2004,07:47,973.25,973.50,973.25,973.50,83,1,84.00
08/09/2004,07:48,973.25,973.50,973.25,973.50,56,22,78.00
08/09/2004,07:49,973.50,973.50,973.25,973.25,2,105,107.00
08/09/2004,07:50,973.25,973.25,973.00,973.00,1,137,138.00
08/09/2004,07:51,973.25,973.50,973.25,973.25,218,45,263.00
08/09/2004,07:52,973.25,973.25,973.00,973.25,2,31,33.00
08/09/2004,07:53,973.25,973.50,973.25,973.50,48,0,48.00
08/09/2004,07:54,973.25,973.50,973.25,973.50,2,8,10.00
08/09/2004,07:55,973.50,973.75,973.50,973.75,158,0,158.00
08/09/2004,07:56,973.75,973.75,973.50,973.50,35,133,168.00
08/09/2004,07:57,973.75,974.00,973.50,973.75,215,39,254.00
08/09/2004,07:58,973.75,973.75,973.75,973.75,0,51,51.00
08/09/2004,07:59,973.75,973.75,973.75,973.75,0,92,92.00
08/09/2004,08:00,973.75,973.75,973.50,973.75,55,93,148.00
08/09/2004,08:01,973.75,974.00,973.50,973.75,114,159,273.00
08/09/2004,08:02,973.75,973.75,973.50,973.50,0,234,234.00
08/09/2004,08:03,973.50,973.50,973.50,973.50,0,53,53.00
08/09/2004,08:04,973.50,973.75,973.50,973.75,92,118,210.00
08/09/2004,08:05,973.75,973.75,973.75,973.75,3,0,3.00
08/09/2004,08:06,973.50,973.50,973.50,973.50,0,9,9.00
08/09/2004,08:07,973.50,973.50,973.25,973.25,126,572,698.00
08/09/2004,08:08,973.25,973.50,973.25,973.50,100,20,120.00
08/09/2004,08:09,973.50,973.50,973.50,973.50,94,0,94.00
08/09/2004,08:10,973.50,973.50,973.50,973.50,4,0,4.00
08/09/2004,08:11,973.25,973.50,973.25,973.50,19,2,21.00
08/09/2004,08:12,973.50,973.50,973.25,973.50,130,10,140.00
08/09/2004,08:13,973.50,973.50,973.25,973.25,74,1,75.00
08/09/2004,08:14,973.50,973.50,973.25,973.25,2,28,30.00
08/09/2004,08:15,973.50,973.50,973.25,973.25,5,2,7.00
08/09/2004,08:16,973.25,973.50,973.25,973.50,5,74,79.00
08/09/2004,08:17,973.50,973.50,973.50,973.50,2,0,2.00
08/09/2004,08:18,973.25,973.50,973.25,973.25,2,128,130.00
08/09/2004,08:19,973.25,973.50,973.25,973.50,9,2,11.00
08/09/2004,08:20,973.50,973.50,973.25,973.25,3,98,101.00
08/09/2004,08:21,973.25,973.25,973.25,973.25,0,1,1.00
08/09/2004,08:22,973.50,973.50,973.25,973.50,4,2,6.00
08/09/2004,08:23,973.25,973.50,973.25,973.50,5,53,58.00
08/09/2004,08:24,973.50,973.50,973.25,973.50,54,1,55.00
08/09/2004,08:25,973.50,973.50,973.25,973.50,12,11,23.00
08/09/2004,08:26,973.25,973.50,973.25,973.25,74,20,94.00
08/09/2004,08:27,973.25,973.50,973.25,973.25,13,130,143.00
08/09/2004,08:28,973.00,973.25,973.00,973.00,8,172,180.00
08/09/2004,08:29,973.00,973.25,972.75,972.75,3,818,821.00
08/09/2004,08:30,972.75,973.00,972.00,972.25,468,1160,1628.00
08/09/2004,08:31,972.50,973.00,972.25,972.75,2028,2706,4734.00
08/09/2004,08:32,972.75,973.50,972.50,973.25,1462,1607,3069.00
08/09/2004,08:33,973.00,973.75,973.00,973.50,1090,121,1211.00
08/09/2004,08:34,973.75,974.25,973.50,974.25,2512,344,2856.00
08/09/2004,08:35,974.25,975.00,974.00,974.75,2651,1534,4185.00
08/09/2004,08:36,974.75,974.75,974.25,974.50,1429,891,2320.00
08/09/2004,08:37,974.25,975.00,974.25,974.75,1257,476,1733.00
08/09/2004,08:38,974.75,974.75,974.25,974.50,544,861,1405.00
08/09/2004,08:39,974.50,974.75,974.00,974.50,1291,1318,2609.00
08/09/2004,08:40,974.25,974.75,974.25,974.50,611,672,1283.00
08/09/2004,08:41,974.50,975.00,974.25,974.75,782,974,1756.00
08/09/2004,08:42,974.50,975.25,974.50,975.00,2757,1451,4208.00
08/09/2004,08:43,974.75,975.00,974.25,974.25,987,1843,2830.00
08/09/2004,08:44,974.25,974.75,974.25,974.50,1504,584,2088.00
08/09/2004,08:45,974.50,974.50,974.00,974.25,470,1375,1845.00
08/09/2004,08:46,974.50,974.75,974.00,974.75,2260,1785,4045.00
08/09/2004,08:47,974.50,974.75,974.50,974.75,273,1192,1465.00
08/09/2004,08:48,974.50,974.75,974.00,974.00,264,1530,1794.00
08/09/2004,08:49,974.00,974.25,974.00,974.00,176,1491,1667.00
08/09/2004,08:50,974.00,974.25,974.00,974.25,39,256,295.00
08/09/2004,08:51,974.25,974.75,974.00,974.50,2599,408,3007.00
08/09/2004,08:52,974.75,975.00,974.50,975.00,949,132,1081.00
08/09/2004,08:53,974.75,975.00,974.50,974.50,51,1148,1199.00
08/09/2004,08:54,974.50,974.75,974.25,974.75,373,454,827.00
08/09/2004,08:55,974.75,975.00,974.00,974.25,760,1245,2005.00
08/09/2004,08:56,974.25,974.50,974.00,974.25,487,287,774.00
08/09/2004,08:57,974.50,974.50,973.75,974.00,141,1043,1184.00
08/09/2004,08:58,973.75,974.00,973.50,973.50,336,970,1306.00
08/09/2004,08:59,973.75,973.75,973.25,973.75,433,782,1215.00
08/09/2004,09:00,973.75,973.75,973.25,973.50,954,643,1597.00
08/09/2004,09:01,973.50,973.75,972.50,972.75,1273,3250,4523.00
08/09/2004,09:02,972.75,973.00,972.00,972.75,1321,2294,3615.00
08/09/2004,09:03,972.50,972.75,972.25,972.50,246,812,1058.00
08/09/2004,09:04,972.50,972.50,971.50,971.50,870,2845,3715.00
08/09/2004,09:05,971.75,972.00,971.25,971.75,2500,2437,4937.00
08/09/2004,09:06,971.75,972.50,971.50,972.50,2629,886,3515.00
08/09/2004,09:07,972.25,972.50,972.25,972.50,467,457,924.00
08/09/2004,09:08,972.50,973.00,972.50,973.00,926,144,1070.00
08/09/2004,09:09,972.75,973.00,972.00,972.25,482,1349,1831.00
08/09/2004,09:10,972.25,972.75,972.25,972.50,900,264,1164.00
08/09/2004,09:11,972.50,972.50,971.50,971.75,509,1093,1602.00
08/09/2004,09:12,972.00,972.25,971.75,972.00,792,493,1285.00
08/09/2004,09:13,972.25,973.00,972.00,972.50,1424,930,2354.00
08/09/2004,09:14,972.75,973.75,972.50,973.50,3765,823,4588.00
08/09/2004,09:15,973.25,973.75,973.00,973.25,712,1557,2269.00
08/09/2004,09:16,973.25,973.50,972.75,972.75,416,804,1220.00
08/09/2004,09:17,972.75,973.00,972.00,972.75,1287,2897,4184.00
08/09/2004,09:18,972.75,973.50,972.75,973.50,1106,103,1209.00
08/09/2004,09:19,973.50,974.25,973.25,974.00,2613,703,3316.00
08/09/2004,09:20,974.25,974.25,973.75,974.00,1508,1272,2780.00
08/09/2004,09:21,974.00,974.25,973.75,973.75,222,836,1058.00
08/09/2004,09:22,973.75,974.25,973.75,974.00,462,377,839.00
08/09/2004,09:23,974.00,975.00,974.00,975.00,3668,461,4129.00
08/09/2004,09:24,975.00,975.50,974.50,974.50,1685,1325,3010.00
08/09/2004,09:25,974.50,974.75,974.25,974.75,95,631,726.00
08/09/2004,09:26,974.50,974.75,974.25,974.50,726,1256,1982.00
08/09/2004,09:27,974.75,974.75,974.00,974.00,580,1782,2362.00
08/09/2004,09:28,974.00,974.50,974.00,974.00,264,417,681.00
08/09/2004,09:29,974.25,974.25,973.75,974.00,647,577,1224.00
08/09/2004,09:30,974.00,974.25,973.50,973.50,624,1533,2157.00
08/09/2004,09:31,973.50,973.75,973.50,973.75,532,424,956.00
08/09/2004,09:32,973.50,974.25,973.50,974.00,1187,1802,2989.00
08/09/2004,09:33,974.25,974.25,973.75,973.75,163,911,1074.00
08/09/2004,09:34,974.00,974.00,973.50,974.00,401,999,1400.00
08/09/2004,09:35,974.00,974.25,973.50,974.25,1147,785,1932.00
08/09/2004,09:36,974.25,974.50,973.75,974.00,762,756,1518.00
08/09/2004,09:37,974.00,974.25,973.50,973.50,137,631,768.00
08/09/2004,09:38,973.75,973.75,973.50,973.75,749,257,1006.00
08/09/2004,09:39,973.75,974.50,973.75,974.50,819,215,1034.00
08/09/2004,09:40,974.25,974.75,974.00,974.00,701,799,1500.00
08/09/2004,09:41,974.25,974.25,973.75,973.75,109,1075,1184.00
08/09/2004,09:42,973.75,974.00,973.50,973.75,230,882,1112.00
08/09/2004,09:43,973.50,974.00,973.25,973.75,676,1070,1746.00
08/09/2004,09:44,974.00,974.00,973.75,973.75,949,127,1076.00
08/09/2004,09:45,973.75,974.25,973.75,974.00,451,272,723.00
08/09/2004,09:46,974.25,974.25,973.50,973.75,142,1155,1297.00
08/09/2004,09:47,973.75,973.75,973.50,973.50,35,97,132.00
08/09/2004,09:48,973.75,973.75,973.25,973.25,20,852,872.00
08/09/2004,09:49,973.25,973.75,973.25,973.75,1217,165,1382.00
08/09/2004,09:50,973.75,974.00,973.50,974.00,803,34,837.00
08/09/2004,09:51,974.00,974.00,973.75,974.00,714,179,893.00
08/09/2004,09:52,974.00,974.75,974.00,974.00,589,416,1005.00
08/09/2004,09:53,974.00,974.50,974.00,974.50,393,39,432.00
08/09/2004,09:54,974.25,974.75,974.25,974.75,641,569,1210.00
08/09/2004,09:55,974.75,975.25,974.50,974.50,2125,450,2575.00
08/09/2004,09:56,974.50,975.00,974.50,974.75,329,993,1322.00
08/09/2004,09:57,974.75,975.00,974.50,975.00,428,479,907.00
08/09/2004,09:58,975.00,975.25,974.75,975.25,683,284,967.00
08/09/2004,09:59,975.25,976.00,975.25,976.00,2398,408,2806.00
08/09/2004,10:00,975.75,976.25,975.75,975.75,1678,1229,2907.00
08/09/2004,10:01,975.75,976.00,975.25,975.25,757,2304,3061.00
08/09/2004,10:02,975.50,975.50,974.75,975.00,260,1789,2049.00
08/09/2004,10:03,974.75,975.25,974.75,975.00,338,328,666.00
08/09/2004,10:04,975.00,975.25,974.75,974.75,420,219,639.00
08/09/2004,10:05,975.00,975.25,974.75,975.25,260,101,361.00
08/09/2004,10:06,975.25,975.25,974.50,974.50,62,873,935.00
08/09/2004,10:07,974.50,975.00,974.50,974.50,586,661,1247.00
08/09/2004,10:08,974.75,975.00,974.50,974.75,483,160,643.00
08/09/2004,10:09,974.75,974.75,974.50,974.50,111,128,239.00
08/09/2004,10:10,974.75,974.75,974.50,974.50,155,369,524.00
08/09/2004,10:11,974.75,974.75,974.50,974.75,285,56,341.00
08/09/2004,10:12,974.75,974.75,974.50,974.50,850,76,926.00
08/09/2004,10:13,974.75,974.75,974.25,974.25,24,746,770.00
08/09/2004,10:14,974.50,974.50,974.25,974.25,34,35,69.00
08/09/2004,10:15,974.50,974.75,974.25,974.75,794,65,859.00
08/09/2004,10:16,974.75,975.00,974.75,975.00,237,320,557.00
08/09/2004,10:17,975.00,975.25,974.75,975.00,371,514,885.00
08/09/2004,10:18,975.00,975.50,975.00,975.25,793,150,943.00
08/09/2004,10:19,975.50,975.50,975.00,975.50,329,350,679.00
08/09/2004,10:20,975.50,975.50,975.25,975.50,73,239,312.00
08/09/2004,10:21,975.50,975.50,975.00,975.25,111,465,576.00
08/09/2004,10:22,975.25,975.25,975.00,975.25,35,67,102.00
08/09/2004,10:23,975.00,975.25,975.00,975.25,592,14,606.00
08/09/2004,10:24,975.25,975.25,975.25,975.25,170,0,170.00
08/09/2004,10:25,975.50,976.25,975.50,975.75,1945,544,2489.00
08/09/2004,10:26,975.75,976.00,975.25,975.25,244,920,1164.00
08/09/2004,10:27,975.25,975.50,975.25,975.25,17,67,84.00
08/09/2004,10:28,975.50,975.75,975.25,975.75,330,12,342.00
08/09/2004,10:29,975.50,975.75,975.25,975.50,149,147,296.00
08/09/2004,10:30,975.50,975.75,975.50,975.50,289,80,369.00
08/09/2004,10:31,975.75,976.00,975.25,975.50,537,431,968.00
08/09/2004,10:32,975.50,975.50,975.25,975.25,240,104,344.00
08/09/2004,10:33,975.25,975.25,975.00,975.00,55,1175,1230.00
08/09/2004,10:34,975.00,975.25,975.00,975.00,12,235,247.00
08/09/2004,10:35,975.00,975.25,975.00,975.25,675,77,752.00
08/09/2004,10:36,975.25,975.25,974.75,975.00,93,458,551.00
08/09/2004,10:37,974.75,975.00,974.75,974.75,17,124,141.00
08/09/2004,10:38,974.75,974.75,974.25,974.50,707,1448,2155.00
08/09/2004,10:39,974.50,974.75,974.50,974.50,70,122,192.00
08/09/2004,10:40,974.50,974.75,974.50,974.75,114,177,291.00
08/09/2004,10:41,974.50,974.75,974.50,974.50,75,260,335.00
08/09/2004,10:42,974.50,974.75,974.50,974.75,17,503,520.00
08/09/2004,10:43,974.50,974.75,974.50,974.50,9,162,171.00
08/09/2004,10:44,974.50,975.00,974.50,974.75,682,151,833.00
08/09/2004,10:45,975.00,975.00,974.50,974.75,178,324,502.00
08/09/2004,10:46,974.50,975.00,974.50,974.75,96,11,107.00
08/09/2004,10:47,974.75,975.00,974.50,974.75,163,225,388.00
08/09/2004,10:48,974.75,975.25,974.75,975.00,716,77,793.00
08/09/2004,10:49,975.00,975.25,974.75,975.25,392,304,696.00
08/09/2004,10:50,975.25,975.50,975.00,975.00,355,315,670.00
08/09/2004,10:51,975.25,975.50,975.00,975.25,302,69,371.00
08/09/2004,10:52,975.25,975.50,975.00,975.25,84,163,247.00
08/09/2004,10:53,975.25,975.50,975.25,975.50,279,165,444.00
08/09/2004,10:54,975.50,976.00,975.50,975.75,1051,370,1421.00
08/09/2004,10:55,975.75,976.25,975.75,975.75,879,316,1195.00
08/09/2004,10:56,975.75,976.00,975.50,975.50,34,551,585.00
08/09/2004,10:57,975.50,975.75,975.50,975.75,49,88,137.00
08/09/2004,10:58,975.50,975.75,975.00,975.00,1004,1354,2358.00
08/09/2004,10:59,975.00,975.00,974.50,974.75,202,1156,1358.00
08/09/2004,11:00,974.75,975.00,974.50,974.75,53,323,376.00
08/09/2004,11:01,974.50,974.75,974.00,974.25,625,2201,2826.00
08/09/2004,11:02,974.50,974.50,974.25,974.25,51,68,119.00
08/09/2004,11:03,974.25,974.50,974.25,974.25,80,219,299.00
08/09/2004,11:04,974.25,974.50,974.00,974.00,200,580,780.00
08/09/2004,11:05,974.25,974.25,974.00,974.00,194,879,1073.00
08/09/2004,11:06,974.25,974.25,974.00,974.00,93,440,533.00
08/09/2004,11:07,974.25,974.75,974.25,974.50,1087,62,1149.00
08/09/2004,11:08,974.50,974.75,974.25,974.50,107,493,600.00
08/09/2004,11:09,974.50,974.75,974.25,974.50,335,644,979.00
08/09/2004,11:10,974.50,974.50,974.25,974.25,419,191,610.00
08/09/2004,11:11,974.25,974.25,973.75,974.00,631,1347,1978.00
08/09/2004,11:12,974.25,974.25,973.75,974.25,396,813,1209.00
08/09/2004,11:13,974.25,974.50,974.00,974.00,383,525,908.00
08/09/2004,11:14,974.00,974.00,973.50,973.75,345,879,1224.00
08/09/2004,11:15,973.75,974.00,973.50,973.75,493,212,705.00
08/09/2004,11:16,973.75,973.75,973.00,973.25,975,1596,2571.00
08/09/2004,11:17,973.25,973.50,973.00,973.50,660,963,1623.00
08/09/2004,11:18,973.25,973.50,973.00,973.50,869,756,1625.00
08/09/2004,11:19,973.50,973.75,973.00,973.00,172,1605,1777.00
08/09/2004,11:20,973.25,973.50,973.00,973.50,128,51,179.00
08/09/2004,11:21,973.50,973.75,973.00,973.50,769,1197,1966.00
08/09/2004,11:22,973.50,973.50,973.25,973.25,147,19,166.00
08/09/2004,11:23,973.50,973.75,973.25,973.75,744,28,772.00
08/09/2004,11:24,973.50,973.75,973.25,973.50,280,1005,1285.00
08/09/2004,11:25,973.50,973.75,973.25,973.50,128,129,257.00
08/09/2004,11:26,973.50,974.25,973.50,974.25,1269,385,1654.00
08/09/2004,11:27,974.25,974.25,973.75,974.25,516,134,650.00
08/09/2004,11:28,974.25,974.50,974.00,974.00,621,377,998.00
08/09/2004,11:29,974.25,974.25,974.00,974.00,206,49,255.00
08/09/2004,11:30,974.00,974.25,974.00,974.25,5,319,324.00
08/09/2004,11:31,974.00,974.25,973.75,974.00,57,528,585.00
08/09/2004,11:32,974.00,974.00,973.75,974.00,609,287,896.00
08/09/2004,11:33,974.00,974.00,973.75,973.75,13,29,42.00
08/09/2004,11:34,974.00,974.00,973.75,974.00,37,255,292.00
08/09/2004,11:35,974.00,974.00,973.75,974.00,8,9,17.00
08/09/2004,11:36,974.00,974.00,973.50,973.75,466,492,958.00
08/09/2004,11:37,973.75,974.00,973.50,973.75,122,351,473.00
08/09/2004,11:38,973.75,974.00,973.50,973.75,315,97,412.00
08/09/2004,11:39,974.00,974.00,973.75,973.75,153,34,187.00
08/09/2004,11:40,973.75,974.00,973.50,973.50,13,297,310.00
08/09/2004,11:41,973.50,973.75,973.50,973.50,19,206,225.00
08/09/2004,11:42,973.50,973.75,973.50,973.75,274,82,356.00
08/09/2004,11:43,973.75,974.00,973.25,973.25,456,686,1142.00
08/09/2004,11:44,973.25,973.50,973.00,973.50,329,1110,1439.00
08/09/2004,11:45,973.25,974.75,973.25,974.25,2676,562,3238.00
08/09/2004,11:46,974.50,974.50,973.75,973.75,214,817,1031.00
08/09/2004,11:47,973.75,974.25,973.75,974.00,239,106,345.00
08/09/2004,11:48,974.00,974.25,973.75,973.75,447,224,671.00
08/09/2004,11:49,974.00,974.00,973.75,973.75,280,66,346.00
08/09/2004,11:50,973.75,974.00,973.75,974.00,72,55,127.00
08/09/2004,11:51,974.00,974.25,973.75,973.75,47,109,156.00
08/09/2004,11:52,973.75,974.00,973.75,973.75,40,201,241.00
08/09/2004,11:53,973.75,973.75,973.00,973.25,159,1519,1678.00
08/09/2004,11:54,973.25,973.50,973.00,973.25,393,258,651.00
08/09/2004,11:55,973.25,973.50,973.00,973.50,268,528,796.00
08/09/2004,11:56,973.50,973.75,973.50,973.75,1000,496,1496.00
08/09/2004,11:57,974.00,974.50,973.75,974.25,1096,296,1392.00
08/09/2004,11:58,974.50,974.50,974.25,974.50,735,114,849.00
08/09/2004,11:59,974.50,974.50,974.25,974.50,112,52,164.00
08/09/2004,12:00,974.25,974.25,973.25,973.50,114,1084,1198.00
08/09/2004,12:01,973.75,974.00,973.25,973.75,248,197,445.00
08/09/2004,12:02,973.75,974.00,973.75,973.75,1,24,25.00
08/09/2004,12:03,974.00,974.00,973.75,973.75,21,305,326.00
08/09/2004,12:04,973.75,974.00,973.75,973.75,550,18,568.00
08/09/2004,12:05,973.75,973.75,973.50,973.50,140,290,430.00
08/09/2004,12:06,973.50,974.00,973.25,973.75,384,221,605.00
08/09/2004,12:07,973.75,974.50,973.75,974.50,772,237,1009.00
08/09/2004,12:08,974.25,974.25,973.75,974.00,596,1589,2185.00
08/09/2004,12:09,974.25,974.50,974.00,974.00,544,199,743.00
08/09/2004,12:10,973.75,974.50,973.75,974.25,371,153,524.00
08/09/2004,12:11,974.25,974.50,974.00,974.50,179,79,258.00
08/09/2004,12:12,974.50,974.50,974.00,974.25,187,139,326.00
08/09/2004,12:13,974.25,974.25,974.00,974.00,119,96,215.00
08/09/2004,12:14,974.00,974.25,973.75,973.75,21,439,460.00
08/09/2004,12:15,974.00,974.50,973.75,974.25,431,9,440.00
08/09/2004,12:16,974.25,974.50,974.00,974.00,170,903,1073.00
08/09/2004,12:17,974.25,974.50,974.25,974.25,180,244,424.00
08/09/2004,12:18,974.25,974.75,974.25,974.50,1226,71,1297.00
08/09/2004,12:19,974.25,974.50,974.25,974.50,349,50,399.00
08/09/2004,12:20,974.50,975.00,974.50,974.75,897,555,1452.00
08/09/2004,12:21,974.75,975.25,974.50,974.75,1732,748,2480.00
08/09/2004,12:22,974.75,975.00,974.75,975.00,200,371,571.00
08/09/2004,12:23,974.75,975.00,974.50,974.50,104,503,607.00
08/09/2004,12:24,974.50,974.75,974.50,974.50,98,215,313.00
08/09/2004,12:25,974.50,975.00,974.50,974.75,170,20,190.00
08/09/2004,12:26,974.75,974.75,974.75,974.75,0,29,29.00
08/09/2004,12:27,974.75,975.00,974.50,974.50,15,434,449.00
08/09/2004,12:28,974.50,974.75,974.50,974.50,22,21,43.00
08/09/2004,12:29,974.75,974.75,974.50,974.50,5,7,12.00
08/09/2004,12:30,974.50,974.50,974.25,974.25,126,506,632.00
08/09/2004,12:31,974.25,974.50,974.25,974.50,343,33,376.00
08/09/2004,12:32,974.50,975.00,974.25,974.50,487,220,707.00
08/09/2004,12:33,974.50,974.75,974.50,974.50,4,142,146.00
08/09/2004,12:34,974.25,974.50,974.25,974.25,33,17,50.00
08/09/2004,12:35,974.50,974.50,974.25,974.25,48,20,68.00
08/09/2004,12:36,974.25,974.50,974.25,974.50,93,16,109.00
08/09/2004,12:37,974.50,974.50,974.25,974.25,131,253,384.00
08/09/2004,12:38,974.25,974.50,974.25,974.50,32,132,164.00
08/09/2004,12:39,974.25,974.25,974.00,974.00,6,598,604.00
08/09/2004,12:40,974.00,974.25,973.75,973.75,32,1473,1505.00
08/09/2004,12:41,973.75,974.25,973.75,974.25,233,283,516.00
08/09/2004,12:42,974.00,974.50,974.00,974.50,169,7,176.00
08/09/2004,12:43,974.25,974.50,974.25,974.50,20,3,23.00
08/09/2004,12:44,974.25,974.50,974.25,974.25,11,348,359.00
08/09/2004,12:45,974.25,974.25,973.75,974.25,136,248,384.00
08/09/2004,12:46,974.00,974.25,974.00,974.25,85,200,285.00
08/09/2004,12:47,974.25,974.25,974.00,974.25,85,10,95.00
08/09/2004,12:48,974.25,974.50,974.25,974.50,81,106,187.00
08/09/2004,12:49,974.50,974.75,974.25,974.50,282,174,456.00
08/09/2004,12:50,974.50,974.50,974.00,974.25,49,390,439.00
08/09/2004,12:51,974.50,974.50,974.25,974.50,142,4,146.00
08/09/2004,12:52,974.50,975.00,974.25,975.00,740,32,772.00
08/09/2004,12:53,975.00,975.25,974.75,975.00,404,181,585.00
08/09/2004,12:54,975.00,975.00,974.50,974.50,73,405,478.00
08/09/2004,12:55,974.50,975.00,974.50,975.00,216,18,234.00
08/09/2004,12:56,975.00,975.00,974.50,974.75,99,298,397.00
08/09/2004,12:57,974.75,975.00,974.50,974.50,95,634,729.00
08/09/2004,12:58,974.50,974.75,974.50,974.50,83,187,270.00
08/09/2004,12:59,974.50,974.50,974.25,974.25,0,174,174.00
08/09/2004,13:00,974.25,974.50,974.25,974.25,26,82,108.00
08/09/2004,13:01,974.25,974.25,973.25,973.50,833,2685,3518.00
08/09/2004,13:02,973.50,973.75,973.25,973.50,774,569,1343.00
08/09/2004,13:03,973.50,974.25,973.50,974.25,1274,43,1317.00
08/09/2004,13:04,974.00,974.25,973.75,973.75,180,573,753.00
08/09/2004,13:05,974.00,974.00,973.75,973.75,2,100,102.00
08/09/2004,13:06,973.75,973.75,973.50,973.75,14,30,44.00
08/09/2004,13:07,973.50,973.50,973.25,973.50,182,1024,1206.00
08/09/2004,13:08,973.75,974.00,973.50,974.00,339,88,427.00
08/09/2004,13:09,974.00,974.25,973.75,974.00,615,46,661.00
08/09/2004,13:10,974.00,974.00,973.75,973.75,239,178,417.00
08/09/2004,13:11,973.75,973.75,973.25,973.50,242,1079,1321.00
08/09/2004,13:12,973.50,973.75,973.25,973.75,226,104,330.00
08/09/2004,13:13,973.50,974.00,973.50,973.75,213,53,266.00
08/09/2004,13:14,973.75,974.00,973.50,974.00,680,66,746.00
08/09/2004,13:15,973.75,974.00,973.75,974.00,13,11,24.00
08/09/2004,13:16,974.00,974.50,973.75,974.25,793,340,1133.00
08/09/2004,13:17,974.25,974.50,974.00,974.25,473,83,556.00
08/09/2004,13:18,974.00,974.25,974.00,974.00,332,260,592.00
08/09/2004,13:19,974.00,974.25,973.50,974.00,1163,859,2022.00
08/09/2004,13:20,974.00,974.50,974.00,974.25,414,276,690.00
08/09/2004,13:21,974.00,974.50,974.00,974.25,532,149,681.00
08/09/2004,13:22,974.25,974.25,973.75,973.75,214,368,582.00
08/09/2004,13:23,973.75,974.50,973.50,974.50,1305,754,2059.00
08/09/2004,13:24,974.50,976.25,974.25,976.00,5180,921,6101.00
08/09/2004,13:25,975.75,976.00,975.25,975.75,1045,2096,3141.00
08/09/2004,13:26,975.75,975.75,975.50,975.50,1056,41,1097.00
08/09/2004,13:27,975.75,975.75,975.50,975.75,388,210,598.00
08/09/2004,13:28,975.75,977.00,975.50,976.75,4899,932,5831.00
08/09/2004,13:29,976.75,977.00,976.50,976.50,703,1264,1967.00
08/09/2004,13:30,976.50,977.00,976.50,977.00,1319,354,1673.00
08/09/2004,13:31,977.00,977.25,976.75,976.75,1847,1333,3180.00
08/09/2004,13:32,976.75,977.00,976.00,976.25,329,2547,2876.00
08/09/2004,13:33,976.25,976.50,976.00,976.25,466,363,829.00
08/09/2004,13:34,976.25,976.50,976.25,976.25,8,522,530.00
08/09/2004,13:35,976.25,976.75,976.25,976.75,1287,60,1347.00
08/09/2004,13:36,976.75,976.75,976.50,976.50,235,183,418.00
08/09/2004,13:37,976.75,977.00,976.50,976.75,870,420,1290.00
08/09/2004,13:38,976.75,977.00,976.50,976.75,623,461,1084.00
08/09/2004,13:39,976.75,976.75,976.50,976.75,187,74,261.00
08/09/2004,13:40,976.75,977.00,976.25,976.25,843,1206,2049.00
08/09/2004,13:41,976.25,976.25,975.25,975.50,320,2319,2639.00
08/09/2004,13:42,975.50,976.25,975.25,976.00,1107,865,1972.00
08/09/2004,13:43,976.00,976.50,975.75,975.75,693,702,1395.00
08/09/2004,13:44,976.00,976.00,975.75,975.75,74,482,556.00
08/09/2004,13:45,976.00,976.50,976.00,976.00,765,291,1056.00
08/09/2004,13:46,976.25,976.50,976.00,976.25,573,442,1015.00
08/09/2004,13:47,976.50,976.50,976.00,976.00,122,437,559.00
08/09/2004,13:48,976.00,976.50,975.75,976.00,332,561,893.00
08/09/2004,13:49,976.00,976.00,974.75,975.00,38,2108,2146.00
08/09/2004,13:50,974.75,975.25,974.50,974.75,1071,1721,2792.00
08/09/2004,13:51,974.75,975.25,974.50,975.00,499,407,906.00
08/09/2004,13:52,975.25,975.50,975.00,975.25,358,288,646.00
08/09/2004,13:53,975.25,975.50,975.00,975.00,220,386,606.00
08/09/2004,13:54,975.25,975.50,974.50,975.00,666,1284,1950.00
08/09/2004,13:55,974.75,975.50,974.75,975.50,193,11,204.00
08/09/2004,13:56,975.25,975.50,975.00,975.00,13,279,292.00
08/09/2004,13:57,975.25,975.25,975.00,975.00,62,11,73.00
08/09/2004,13:58,975.25,975.25,975.00,975.25,180,5,185.00
08/09/2004,13:59,975.25,975.50,975.25,975.25,170,18,188.00
08/09/2004,14:00,975.25,975.75,975.00,975.25,1720,1875,3595.00
08/09/2004,14:01,975.00,975.25,974.50,974.75,1689,1176,2865.00
08/09/2004,14:02,975.00,975.00,974.75,974.75,331,146,477.00
08/09/2004,14:03,974.75,975.25,974.75,975.00,81,441,522.00
08/09/2004,14:04,975.00,975.25,974.75,975.00,125,237,362.00
08/09/2004,14:05,974.75,975.50,974.75,975.00,422,235,657.00
08/09/2004,14:06,975.25,975.25,974.75,975.00,58,273,331.00
08/09/2004,14:07,974.75,975.00,974.50,974.50,74,1122,1196.00
08/09/2004,14:08,974.50,974.75,974.25,974.50,582,515,1097.00
08/09/2004,14:09,974.50,974.75,974.25,974.75,640,282,922.00
08/09/2004,14:10,974.75,975.00,974.75,975.00,82,146,228.00
08/09/2004,14:11,974.75,975.00,974.50,974.75,434,246,680.00
08/09/2004,14:12,974.75,975.25,974.75,975.00,453,196,649.00
08/09/2004,14:13,975.00,975.50,974.75,975.25,343,152,495.00
08/09/2004,14:14,975.25,975.50,975.00,975.25,221,113,334.00
08/09/2004,14:15,975.25,975.75,975.25,975.50,571,63,634.00
08/09/2004,14:16,975.50,976.00,975.50,975.75,809,403,1212.00
08/09/2004,14:17,975.75,976.25,975.75,976.00,1584,309,1893.00
08/09/2004,14:18,976.00,976.25,975.25,975.25,98,926,1024.00
08/09/2004,14:19,975.25,975.25,974.50,975.00,673,731,1404.00
08/09/2004,14:20,975.25,975.50,975.00,975.50,137,104,241.00
08/09/2004,14:21,975.25,975.75,975.25,975.50,429,157,586.00
08/09/2004,14:22,975.50,976.00,975.50,975.75,610,210,820.00
08/09/2004,14:23,975.75,976.00,975.50,975.75,239,163,402.00
08/09/2004,14:24,975.75,976.25,975.75,976.25,696,14,710.00
08/09/2004,14:25,976.25,976.25,975.75,975.75,355,305,660.00
08/09/2004,14:26,976.00,976.00,975.75,976.00,115,34,149.00
08/09/2004,14:27,976.00,976.25,975.50,975.50,202,292,494.00
08/09/2004,14:28,975.75,975.75,975.00,975.50,724,1222,1946.00
08/09/2004,14:29,975.50,975.50,975.00,975.25,99,185,284.00
08/09/2004,14:30,975.00,975.50,975.00,975.25,193,358,551.00
08/09/2004,14:31,975.25,975.50,975.25,975.25,9,329,338.00
08/09/2004,14:32,975.25,975.25,974.75,975.00,215,713,928.00
08/09/2004,14:33,975.00,975.00,974.75,975.00,204,382,586.00
08/09/2004,14:34,975.25,975.50,975.00,975.25,329,220,549.00
08/09/2004,14:35,975.25,975.50,975.25,975.50,652,52,704.00
08/09/2004,14:36,975.50,975.75,975.50,975.50,178,178,356.00
08/09/2004,14:37,975.50,975.75,975.00,975.25,660,541,1201.00
08/09/2004,14:38,975.25,975.50,974.75,975.00,219,726,945.00
08/09/2004,14:39,975.25,975.50,975.00,975.25,241,162,403.00
08/09/2004,14:40,975.25,975.75,975.25,975.50,416,138,554.00
08/09/2004,14:41,975.50,975.50,975.25,975.25,3,405,408.00
08/09/2004,14:42,975.25,975.25,974.75,975.25,164,507,671.00
08/09/2004,14:43,975.00,975.25,974.75,975.25,358,201,559.00
08/09/2004,14:44,975.25,975.25,974.75,975.00,414,534,948.00
08/09/2004,14:45,975.00,975.25,974.75,975.25,292,182,474.00
08/09/2004,14:46,975.00,975.25,974.25,974.25,394,1213,1607.00
08/09/2004,14:47,974.50,974.50,974.25,974.25,223,85,308.00
08/09/2004,14:48,974.25,974.50,974.25,974.50,483,16,499.00
08/09/2004,14:49,974.25,974.50,974.00,974.00,77,480,557.00
08/09/2004,14:50,974.25,974.50,974.00,974.25,385,348,733.00
08/09/2004,14:51,974.25,974.25,973.25,973.25,842,2822,3664.00
08/09/2004,14:52,973.25,974.00,973.25,973.75,917,598,1515.00
08/09/2004,14:53,973.50,973.75,972.75,973.00,828,2627,3455.00
08/09/2004,14:54,973.00,973.50,973.00,973.25,1159,995,2154.00
08/09/2004,14:55,973.00,973.25,972.75,973.00,341,950,1291.00
08/09/2004,14:56,973.25,973.25,972.75,973.00,757,214,971.00
08/09/2004,14:57,973.25,973.50,973.00,973.25,404,407,811.00
08/09/2004,14:58,973.25,973.25,972.75,972.75,507,867,1374.00
08/09/2004,14:59,973.00,973.00,972.25,973.00,880,2836,3716.00
08/09/2004,15:00,972.50,973.00,972.50,972.50,527,1126,1653.00
08/09/2004,15:01,972.75,972.75,972.25,972.50,1375,1616,2991.00
08/09/2004,15:02,972.25,972.50,972.00,972.00,769,1773,2542.00
08/09/2004,15:03,972.25,972.25,972.00,972.25,150,236,386.00
08/09/2004,15:04,972.00,972.25,971.75,972.25,472,1192,1664.00
08/09/2004,15:05,972.25,972.50,972.00,972.25,749,121,870.00
08/09/2004,15:06,972.50,972.50,972.25,972.25,395,295,690.00
08/09/2004,15:07,972.25,972.50,972.00,972.25,412,664,1076.00
08/09/2004,15:08,972.25,972.50,972.25,972.50,144,58,202.00
08/09/2004,15:09,972.50,972.75,972.50,972.50,421,650,1071.00
08/09/2004,15:10,972.50,972.50,972.00,972.00,84,879,963.00
08/09/2004,15:11,972.00,972.50,972.00,972.25,457,296,753.00
08/09/2004,15:12,972.25,972.50,972.25,972.25,14,221,235.00
08/09/2004,15:13,972.25,972.50,972.00,972.25,128,386,514.00
08/09/2004,15:14,972.25,972.25,971.75,972.00,344,808,1152.00
08/09/2004,15:15,972.00,972.50,972.00,972.50,1698,2155,3853.00
08/09/2004,15:16,972.50,972.50,972.25,972.25,35,4,39.00
08/09/2004,15:31,972.50,972.50,972.25,972.50,67,39,106.00
08/09/2004,15:32,972.50,972.75,972.25,972.25,60,35,95.00
08/09/2004,15:33,972.25,972.25,972.00,972.25,61,182,243.00
08/09/2004,15:34,972.25,972.75,972.25,972.50,233,43,276.00
08/09/2004,15:35,972.50,972.50,972.50,972.50,0,55,55.00
08/09/2004,15:36,972.50,972.75,972.50,972.75,1,63,64.00
08/09/2004,15:37,972.75,972.75,972.50,972.50,4,157,161.00
08/09/2004,15:38,972.50,972.75,972.50,972.75,2,39,41.00
08/09/2004,15:39,972.50,972.50,972.50,972.50,0,51,51.00
08/09/2004,15:40,972.50,972.50,972.50,972.50,0,47,47.00
08/09/2004,15:41,972.50,972.50,972.50,972.50,0,19,19.00
08/09/2004,15:42,972.50,972.50,972.25,972.50,10,6,16.00
08/09/2004,15:43,972.50,972.50,972.50,972.50,53,0,53.00
08/09/2004,15:44,972.50,972.50,972.25,972.50,15,3,18.00
08/09/2004,15:46,972.25,972.25,972.25,972.25,0,1,1.00
08/09/2004,15:47,972.25,972.50,972.25,972.50,66,3,69.00
08/09/2004,15:48,972.50,972.50,972.50,972.50,10,0,10.00
08/09/2004,15:49,972.50,972.50,972.50,972.50,4,0,4.00
08/09/2004,15:50,972.75,972.75,972.75,972.75,3,0,3.00
08/09/2004,15:51,972.50,972.75,972.50,972.50,50,51,101.00
08/09/2004,15:52,972.50,972.50,972.25,972.25,0,65,65.00
08/09/2004,15:53,972.50,972.75,972.50,972.75,46,0,46.00
08/09/2004,15:54,972.50,972.50,972.50,972.50,0,27,27.00
08/09/2004,15:55,972.25,972.50,972.25,972.25,1,4,5.00
08/09/2004,15:56,972.25,972.50,972.25,972.25,5,10,15.00
08/09/2004,15:58,972.50,972.50,972.50,972.50,50,0,50.00
08/09/2004,15:59,972.25,972.25,972.25,972.25,0,1,1.00
08/09/2004,16:00,972.50,972.50,972.25,972.50,30,4,34.00
08/09/2004,17:01,973.00,973.00,973.00,973.00,57,0,57.00
08/09/2004,17:03,973.00,973.25,973.00,973.25,47,0,47.00
08/09/2004,17:05,973.25,973.25,973.25,973.25,55,0,55.00
08/09/2004,17:06,973.00,973.00,973.00,973.00,0,3,3.00
08/09/2004,17:07,973.00,973.25,973.00,973.25,87,15,102.00
08/09/2004,17:08,973.25,973.25,973.00,973.25,22,1,23.00
08/09/2004,17:09,973.25,973.50,973.25,973.25,26,1,27.00
08/09/2004,17:10,973.50,973.50,973.50,973.50,1,0,1.00
08/09/2004,17:11,973.50,973.50,973.50,973.50,131,0,131.00
08/09/2004,17:12,973.50,973.50,973.50,973.50,1,0,1.00
08/09/2004,17:13,973.75,973.75,973.50,973.75,43,4,47.00
08/09/2004,17:14,973.75,974.00,973.75,973.75,3,7,10.00
08/09/2004,17:15,973.75,973.75,973.75,973.75,0,6,6.00
08/09/2004,17:16,973.75,973.75,973.75,973.75,0,11,11.00
08/09/2004,17:17,973.75,974.00,973.75,974.00,2,13,15.00
08/09/2004,17:19,974.00,974.00,974.00,974.00,2,0,2.00
08/09/2004,17:20,973.75,973.75,973.50,973.50,0,19,19.00
08/09/2004,17:21,973.75,973.75,973.75,973.75,3,0,3.00
08/09/2004,17:23,973.50,973.50,973.50,973.50,0,2,2.00
08/09/2004,17:27,973.75,973.75,973.75,973.75,15,0,15.00
08/09/2004,17:28,973.75,973.75,973.75,973.75,2,0,2.00
08/09/2004,17:29,973.75,973.75,973.75,973.75,2,0,2.00
08/09/2004,17:31,973.75,973.75,973.50,973.50,1,5,6.00
08/09/2004,17:32,973.75,973.75,973.75,973.75,5,0,5.00
08/09/2004,17:34,973.75,973.75,973.75,973.75,28,0,28.00
08/09/2004,17:36,973.75,973.75,973.75,973.75,4,0,4.00
08/09/2004,17:43,973.50,973.50,973.50,973.50,0,3,3.00
08/09/2004,17:44,973.75,973.75,973.75,973.75,1,0,1.00
08/09/2004,17:47,973.50,973.50,973.50,973.50,0,2,2.00
08/09/2004,17:48,973.50,973.75,973.25,973.25,1,63,64.00
08/09/2004,17:49,973.50,973.50,973.50,973.50,12,0,12.00
08/09/2004,17:50,973.50,973.50,973.50,973.50,1,0,1.00
08/09/2004,17:55,973.50,973.50,973.50,973.50,5,0,5.00
08/09/2004,17:56,973.50,973.50,973.25,973.25,1,1,2.00
08/09/2004,17:59,973.50,973.50,973.50,973.50,3,0,3.00
08/09/2004,18:00,973.50,973.50,973.50,973.50,1,0,1.00
08/09/2004,18:01,973.50,973.50,973.50,973.50,2,0,2.00
08/09/2004,18:03,973.50,973.50,973.50,973.50,1,0,1.00
08/09/2004,18:09,973.50,973.50,973.50,973.50,1,0,1.00
08/09/2004,18:11,973.50,973.50,973.50,973.50,1,0,1.00
08/09/2004,18:13,973.50,973.50,973.50,973.50,6,0,6.00
08/09/2004,18:15,973.50,973.50,973.50,973.50,1,0,1.00
08/09/2004,18:27,973.50,973.50,973.50,973.50,3,0,3.00
08/09/2004,18:28,973.50,973.50,973.50,973.50,2,0,2.00
08/09/2004,18:29,973.50,973.50,973.50,973.50,27,0,27.00
08/09/2004,18:30,973.50,973.50,973.50,973.50,2,0,2.00
08/09/2004,18:32,973.25,973.25,973.25,973.25,0,2,2.00
08/09/2004,18:33,973.25,973.25,973.25,973.25,0,2,2.00
08/09/2004,18:36,973.50,973.50,973.50,973.50,1,0,1.00
08/09/2004,18:37,973.50,973.50,973.25,973.25,1,1,2.00
08/09/2004,18:40,973.50,973.50,973.50,973.50,1,0,1.00
08/09/2004,18:41,973.50,973.50,973.50,973.50,1,0,1.00
08/09/2004,18:47,973.25,973.25,973.25,973.25,0,16,16.00
08/09/2004,18:51,973.50,973.50,973.50,973.50,1,0,1.00
08/09/2004,18:54,973.25,973.25,973.25,973.25,0,2,2.00
08/09/2004,19:01,973.25,973.25,973.25,973.25,0,57,57.00
08/09/2004,19:03,973.00,973.00,973.00,973.00,0,1,1.00
08/09/2004,19:04,973.25,973.25,973.25,973.25,1,0,1.00
08/09/2004,19:05,973.00,973.00,973.00,973.00,0,1,1.00
08/09/2004,19:08,973.25,973.25,973.25,973.25,23,0,23.00
08/09/2004,19:10,973.25,973.25,973.25,973.25,7,0,7.00
08/09/2004,19:12,973.00,973.25,973.00,973.25,9,1,10.00
08/09/2004,19:13,973.25,973.25,973.25,973.25,2,0,2.00
08/09/2004,19:14,973.25,973.25,973.00,973.00,1,1,2.00
08/09/2004,19:18,973.25,973.25,973.25,973.25,14,0,14.00
08/09/2004,19:19,973.25,973.25,973.25,973.25,1,0,1.00
08/09/2004,19:23,973.25,973.25,973.25,973.25,20,0,20.00
08/09/2004,19:24,973.25,973.25,973.25,973.25,1,0,1.00
08/09/2004,19:25,973.25,973.25,973.25,973.25,1,0,1.00
08/09/2004,19:27,973.25,973.50,973.25,973.50,14,0,14.00
08/09/2004,19:28,973.50,973.50,973.50,973.50,1,0,1.00
08/09/2004,19:29,973.50,973.50,973.50,973.50,4,0,4.00
08/09/2004,19:30,973.50,973.50,973.50,973.50,1,0,1.00
08/09/2004,19:33,973.25,973.25,973.25,973.25,0,10,10.00
08/09/2004,19:34,973.25,973.25,973.25,973.25,0,9,9.00
08/09/2004,19:39,973.25,973.25,973.25,973.25,0,1,1.00
08/09/2004,19:42,973.25,973.25,973.25,973.25,0,3,3.00
08/09/2004,19:43,973.25,973.25,973.25,973.25,0,4,4.00
08/09/2004,19:45,973.25,973.25,973.25,973.25,0,3,3.00
08/09/2004,19:51,973.25,973.25,973.25,973.25,0,4,4.00
08/09/2004,20:08,973.25,973.25,973.25,973.25,0,1,1.00
08/09/2004,20:11,973.25,973.25,973.25,973.25,0,3,3.00
08/09/2004,20:12,973.25,973.25,973.25,973.25,0,1,1.00
08/09/2004,20:17,973.25,973.25,973.25,973.25,0,5,5.00
08/09/2004,20:19,973.25,973.25,973.25,973.25,0,1,1.00
08/09/2004,20:21,973.00,973.00,973.00,973.00,0,1,1.00
08/09/2004,20:22,973.25,973.25,973.00,973.00,5,1,6.00
08/09/2004,20:24,973.00,973.00,973.00,973.00,0,1,1.00
08/09/2004,20:27,973.00,973.00,973.00,973.00,0,5,5.00
08/09/2004,20:30,973.25,973.25,973.25,973.25,9,0,9.00
08/09/2004,20:31,973.25,973.25,973.25,973.25,11,0,11.00
08/09/2004,20:33,973.25,973.25,973.25,973.25,4,0,4.00
08/09/2004,20:34,973.25,973.25,973.25,973.25,15,0,15.00
08/09/2004,20:35,973.25,973.25,973.25,973.25,1,0,1.00
08/09/2004,20:36,973.25,973.25,973.25,973.25,12,0,12.00
08/09/2004,20:40,973.50,973.50,973.50,973.50,1,0,1.00
08/09/2004,20:43,973.25,973.25,973.25,973.25,0,6,6.00
08/09/2004,20:48,973.25,973.25,973.25,973.25,0,2,2.00
08/09/2004,20:49,973.50,973.50,973.50,973.50,1,0,1.00
08/09/2004,20:54,973.25,973.50,973.25,973.25,1,6,7.00
08/09/2004,21:03,973.25,973.25,973.25,973.25,0,5,5.00
08/09/2004,21:04,973.00,973.00,973.00,973.00,0,9,9.00
08/09/2004,21:11,973.00,973.00,973.00,973.00,0,1,1.00
08/09/2004,21:12,973.25,973.25,973.25,973.25,1,0,1.00
08/09/2004,21:15,973.25,973.25,973.25,973.25,5,0,5.00
08/09/2004,21:22,973.25,973.25,973.25,973.25,1,0,1.00
08/09/2004,21:24,973.25,973.25,973.25,973.25,10,0,10.00
08/09/2004,21:25,973.25,973.25,973.25,973.25,1,0,1.00
08/09/2004,21:26,973.25,973.50,973.25,973.50,15,0,15.00
08/09/2004,21:27,973.50,973.50,973.50,973.50,11,0,11.00
08/09/2004,21:28,973.50,973.75,973.50,973.50,115,18,133.00
08/09/2004,21:31,973.50,973.75,973.50,973.75,1,1,2.00
08/09/2004,21:34,973.75,973.75,973.50,973.50,50,5,55.00
08/09/2004,21:35,973.50,973.50,973.50,973.50,0,42,42.00
08/09/2004,21:39,973.25,973.25,973.25,973.25,0,2,2.00
08/09/2004,21:40,973.50,973.50,973.50,973.50,5,0,5.00
08/09/2004,21:43,973.25,973.50,973.25,973.50,1,2,3.00
08/09/2004,21:44,973.25,973.25,973.25,973.25,0,19,19.00
08/09/2004,21:45,973.25,973.25,973.25,973.25,0,15,15.00
08/09/2004,21:46,973.25,973.25,973.25,973.25,0,5,5.00
08/09/2004,21:49,973.25,973.25,973.25,973.25,0,2,2.00
08/09/2004,21:51,973.25,973.25,973.25,973.25,0,6,6.00
08/09/2004,21:53,973.25,973.25,973.25,973.25,0,3,3.00
08/09/2004,21:58,973.25,973.25,973.25,973.25,0,1,1.00
08/09/2004,22:00,973.25,973.25,973.25,973.25,0,9,9.00
08/09/2004,22:01,973.25,973.25,973.25,973.25,0,1,1.00
08/09/2004,22:03,973.25,973.25,973.25,973.25,0,1,1.00
08/09/2004,22:04,973.25,973.25,973.25,973.25,0,5,5.00
08/09/2004,22:05,973.25,973.25,973.25,973.25,0,1,1.00
08/09/2004,22:06,973.25,973.25,973.25,973.25,0,16,16.00
08/09/2004,22:13,973.25,973.25,973.25,973.25,0,1,1.00
08/09/2004,22:18,973.50,973.50,973.50,973.50,2,0,2.00
08/09/2004,22:19,973.25,973.25,973.25,973.25,0,1,1.00
08/09/2004,22:21,973.25,973.25,973.25,973.25,0,1,1.00
08/09/2004,22:22,973.25,973.25,973.25,973.25,0,5,5.00
08/09/2004,22:23,973.25,973.25,973.25,973.25,0,5,5.00
08/09/2004,22:26,973.25,973.25,973.25,973.25,0,2,2.00
08/09/2004,22:30,973.25,973.25,973.25,973.25,0,1,1.00
08/09/2004,22:33,973.25,973.25,973.25,973.25,0,3,3.00
08/09/2004,22:34,973.25,973.25,973.25,973.25,0,1,1.00
08/09/2004,22:35,973.25,973.25,973.25,973.25,0,1,1.00
08/09/2004,22:40,973.25,973.25,973.25,973.25,0,5,5.00
08/09/2004,22:41,973.25,973.25,973.25,973.25,0,3,3.00
08/09/2004,22:43,973.25,973.25,973.25,973.25,0,1,1.00
08/09/2004,22:44,973.25,973.25,973.25,973.25,0,1,1.00
08/09/2004,22:47,973.25,973.25,973.25,973.25,0,1,1.00
08/09/2004,22:51,973.00,973.00,973.00,973.00,0,1,1.00
08/09/2004,22:54,973.00,973.00,973.00,973.00,0,1,1.00
08/09/2004,22:56,973.25,973.25,973.25,973.25,5,0,5.00
08/09/2004,22:57,973.25,973.25,973.25,973.25,1,0,1.00
08/09/2004,23:03,973.25,973.25,973.25,973.25,1,0,1.00
08/09/2004,23:08,973.00,973.25,973.00,973.25,1,1,2.00
08/09/2004,23:09,973.25,973.25,973.25,973.25,1,0,1.00
08/09/2004,23:14,973.50,973.50,973.50,973.50,1,0,1.00
08/09/2004,23:15,973.50,973.50,973.50,973.50,1,0,1.00
08/09/2004,23:16,973.50,973.50,973.50,973.50,1,0,1.00
08/09/2004,23:27,973.50,973.50,973.50,973.50,2,0,2.00
08/09/2004,23:30,973.50,973.50,973.50,973.50,1,0,1.00
08/09/2004,23:33,973.50,973.50,973.50,973.50,1,0,1.00
08/09/2004,23:43,973.50,973.50,973.50,973.50,1,0,1.00
08/09/2004,23:47,973.50,973.50,973.50,973.50,1,0,1.00
08/09/2004,23:53,973.50,973.50,973.50,973.50,32,0,32.00
08/09/2004,23:59,973.50,973.50,973.50,973.50,1,0,1.00
08/10/2004,00:02,973.25,973.25,973.25,973.25,0,4,4.00
08/10/2004,00:22,973.50,973.50,973.50,973.50,1,0,1.00
08/10/2004,00:23,973.50,973.50,973.50,973.50,1,0,1.00
08/10/2004,00:24,973.25,973.25,973.25,973.25,0,1,1.00
08/10/2004,00:25,973.50,973.50,973.50,973.50,1,0,1.00
08/10/2004,00:33,973.25,973.25,973.25,973.25,0,7,7.00
08/10/2004,00:38,973.25,973.25,973.25,973.25,0,11,11.00
08/10/2004,00:47,973.00,973.00,973.00,973.00,0,34,34.00
08/10/2004,00:48,973.00,973.00,973.00,973.00,0,4,4.00
08/10/2004,00:50,973.00,973.00,973.00,973.00,0,5,5.00
08/10/2004,00:55,972.75,972.75,972.50,972.50,0,37,37.00
08/10/2004,00:56,972.50,972.50,972.50,972.50,0,11,11.00
08/10/2004,00:57,972.50,972.50,972.50,972.50,0,1,1.00
08/10/2004,00:58,972.50,972.50,972.50,972.50,0,1,1.00
08/10/2004,01:01,972.75,972.75,972.75,972.75,16,0,16.00
08/10/2004,01:02,972.75,973.00,972.75,973.00,10,0,10.00
08/10/2004,01:10,973.00,973.00,972.50,973.00,30,2,32.00
08/10/2004,01:13,973.00,973.00,973.00,973.00,1,0,1.00
08/10/2004,01:14,973.25,973.25,973.25,973.25,11,0,11.00
08/10/2004,01:15,973.00,973.00,973.00,973.00,0,1,1.00
08/10/2004,01:17,973.25,973.25,973.25,973.25,1,0,1.00
08/10/2004,01:18,973.25,973.25,973.25,973.25,2,0,2.00
08/10/2004,01:19,973.25,973.25,973.25,973.25,1,0,1.00
08/10/2004,01:22,973.00,973.25,973.00,973.25,1,2,3.00
08/10/2004,01:23,973.00,973.00,973.00,973.00,0,12,12.00
08/10/2004,01:26,973.25,973.50,973.25,973.50,44,0,44.00
08/10/2004,01:27,973.50,973.50,973.50,973.50,7,0,7.00
08/10/2004,01:31,973.50,973.50,973.50,973.50,25,0,25.00
08/10/2004,01:32,973.50,973.75,973.50,973.75,11,0,11.00
08/10/2004,01:34,973.50,973.50,973.25,973.25,0,11,11.00
08/10/2004,01:35,973.25,973.25,973.00,973.00,0,45,45.00
08/10/2004,01:36,973.00,973.00,973.00,973.00,0,30,30.00
08/10/2004,01:37,973.00,973.00,973.00,973.00,0,14,14.00
08/10/2004,01:38,973.00,973.00,973.00,973.00,0,1,1.00
08/10/2004,01:44,973.25,973.25,973.25,973.25,10,0,10.00
08/10/2004,01:46,973.50,973.50,973.50,973.50,5,0,5.00
08/10/2004,01:47,973.50,973.50,973.50,973.50,5,0,5.00
08/10/2004,01:48,973.50,973.50,973.50,973.50,37,0,37.00
08/10/2004,01:49,973.50,973.50,973.50,973.50,16,0,16.00
08/10/2004,01:51,973.50,973.50,973.50,973.50,7,0,7.00
08/10/2004,01:52,973.50,973.50,973.50,973.50,2,0,2.00
08/10/2004,01:56,973.25,973.25,973.25,973.25,0,6,6.00
08/10/2004,02:00,973.25,973.25,973.25,973.25,0,1,1.00
08/10/2004,02:01,973.50,973.75,973.50,973.75,195,0,195.00
08/10/2004,02:02,973.75,973.75,973.75,973.75,142,0,142.00
08/10/2004,02:03,973.50,973.50,973.50,973.50,0,30,30.00
08/10/2004,02:04,973.50,973.50,973.25,973.50,5,40,45.00
08/10/2004,02:05,973.50,973.75,973.50,973.50,16,57,73.00
08/10/2004,02:06,973.50,973.50,973.50,973.50,0,5,5.00
08/10/2004,02:07,973.50,973.50,973.50,973.50,0,9,9.00
08/10/2004,02:08,973.75,974.00,973.75,974.00,51,0,51.00
08/10/2004,02:09,974.00,974.25,973.75,974.25,300,1,301.00
08/10/2004,02:10,974.25,974.50,974.25,974.25,46,41,87.00
08/10/2004,02:11,974.25,974.50,974.25,974.50,60,40,100.00
08/10/2004,02:12,974.50,975.00,974.50,975.00,217,49,266.00
08/10/2004,02:13,974.75,974.75,974.50,974.50,0,45,45.00
08/10/2004,02:14,974.50,974.50,974.50,974.50,0,35,35.00
08/10/2004,02:15,974.50,974.50,974.25,974.25,0,27,27.00
08/10/2004,02:16,974.25,974.25,974.25,974.25,0,25,25.00
08/10/2004,02:17,974.25,974.25,974.25,974.25,0,3,3.00
08/10/2004,02:18,974.25,974.25,974.00,974.00,0,11,11.00
08/10/2004,02:20,974.25,974.50,974.00,974.00,15,21,36.00
08/10/2004,02:21,974.00,974.00,974.00,974.00,0,5,5.00
08/10/2004,02:23,974.25,974.25,974.25,974.25,93,0,93.00
08/10/2004,02:24,974.50,974.50,974.25,974.25,23,12,35.00
08/10/2004,02:25,974.50,974.75,974.50,974.50,133,27,160.00
08/10/2004,02:26,974.50,974.50,974.50,974.50,0,93,93.00
08/10/2004,02:27,974.50,974.50,974.50,974.50,0,1,1.00
08/10/2004,02:28,974.50,974.75,974.50,974.75,5,2,7.00
08/10/2004,02:29,974.75,974.75,974.50,974.50,64,11,75.00
08/10/2004,02:30,974.50,974.75,974.50,974.75,4,2,6.00
08/10/2004,02:31,974.75,975.00,974.75,974.75,25,1,26.00
08/10/2004,02:32,974.75,974.75,974.50,974.75,5,22,27.00
08/10/2004,02:33,974.75,974.75,974.50,974.75,4,4,8.00
08/10/2004,02:34,974.50,974.50,974.25,974.25,0,54,54.00
08/10/2004,02:36,974.25,974.25,974.25,974.25,0,1,1.00
08/10/2004,02:37,974.50,974.50,974.50,974.50,23,0,23.00
08/10/2004,02:38,974.50,974.50,974.50,974.50,21,0,21.00
08/10/2004,02:39,974.25,974.25,974.25,974.25,0,28,28.00
08/10/2004,02:40,974.00,974.00,974.00,974.00,0,1,1.00
08/10/2004,02:41,974.00,974.00,974.00,974.00,0,28,28.00
08/10/2004,02:42,974.00,974.00,973.75,974.00,29,211,240.00
08/10/2004,02:43,974.25,974.25,974.00,974.25,4,2,6.00
08/10/2004,02:44,974.25,974.25,973.75,973.75,2,12,14.00
08/10/2004,02:45,973.75,973.75,973.75,973.75,0,53,53.00
08/10/2004,02:47,973.75,973.75,973.75,973.75,0,14,14.00
08/10/2004,02:48,973.75,973.75,973.75,973.75,0,16,16.00
08/10/2004,02:49,973.75,974.00,973.75,973.75,4,27,31.00
08/10/2004,02:50,973.75,973.75,973.75,973.75,0,50,50.00
08/10/2004,02:51,973.75,974.00,973.75,974.00,23,3,26.00
08/10/2004,02:53,974.00,974.00,974.00,974.00,16,0,16.00
08/10/2004,02:55,973.75,973.75,973.75,973.75,0,4,4.00
08/10/2004,02:56,973.75,973.75,973.75,973.75,0,70,70.00
08/10/2004,02:57,973.75,973.75,973.75,973.75,0,21,21.00
08/10/2004,02:59,973.75,973.75,973.75,973.75,0,3,3.00
08/10/2004,03:00,973.75,973.75,973.75,973.75,0,5,5.00
08/10/2004,03:01,973.75,973.75,973.75,973.75,0,2,2.00
08/10/2004,03:02,973.75,973.75,973.75,973.75,0,318,318.00
08/10/2004,03:03,973.75,973.75,973.75,973.75,0,101,101.00
08/10/2004,03:04,973.75,973.75,973.50,973.75,50,18,68.00
08/10/2004,03:05,973.75,974.00,973.75,973.75,41,16,57.00
08/10/2004,03:06,973.75,973.75,973.75,973.75,0,103,103.00
08/10/2004,03:07,974.00,974.00,974.00,974.00,44,0,44.00
08/10/2004,03:08,974.00,974.00,974.00,974.00,15,0,15.00
08/10/2004,03:09,974.25,974.25,974.00,974.25,49,3,52.00
08/10/2004,03:10,974.50,974.50,974.25,974.25,51,3,54.00
08/10/2004,03:13,974.25,974.50,974.25,974.50,54,1,55.00
08/10/2004,03:14,974.75,974.75,974.75,974.75,2,0,2.00
08/10/2004,03:15,974.75,974.75,974.50,974.75,99,10,109.00
08/10/2004,03:16,974.50,974.50,974.50,974.50,0,34,34.00
08/10/2004,03:18,974.25,974.50,974.25,974.50,9,7,16.00
08/10/2004,03:19,974.25,974.25,974.25,974.25,0,10,10.00
08/10/2004,03:21,974.25,974.25,974.25,974.25,0,1,1.00
08/10/2004,03:22,974.25,974.25,974.25,974.25,0,11,11.00
08/10/2004,03:23,974.25,974.25,974.25,974.25,0,45,45.00
08/10/2004,03:24,974.50,974.50,974.50,974.50,5,0,5.00
08/10/2004,03:25,974.50,974.50,974.50,974.50,12,0,12.00
08/10/2004,03:28,974.50,974.50,974.50,974.50,11,0,11.00
08/10/2004,03:29,974.50,974.50,974.25,974.50,23,2,25.00
08/10/2004,03:30,974.50,974.50,974.50,974.50,1,0,1.00
08/10/2004,03:32,974.50,974.50,974.50,974.50,50,0,50.00
08/10/2004,03:33,974.75,974.75,974.75,974.75,31,0,31.00
08/10/2004,03:34,975.00,975.00,974.75,974.75,3,3,6.00
08/10/2004,03:35,974.50,974.50,974.50,974.50,0,4,4.00
08/10/2004,03:36,974.75,975.00,974.50,974.50,26,20,46.00
08/10/2004,03:37,974.50,974.75,974.50,974.75,1,23,24.00
08/10/2004,03:38,974.50,974.50,974.50,974.50,0,50,50.00
08/10/2004,03:39,974.75,974.75,974.50,974.50,1,2,3.00
08/10/2004,03:40,974.50,974.50,974.50,974.50,0,52,52.00
08/10/2004,03:41,974.50,975.00,974.50,974.75,9,12,21.00
08/10/2004,03:42,974.75,974.75,974.75,974.75,0,5,5.00
08/10/2004,03:43,974.50,974.50,974.50,974.50,0,7,7.00
08/10/2004,03:45,974.50,974.50,974.50,974.50,0,20,20.00
08/10/2004,03:46,974.50,974.50,974.50,974.50,0,12,12.00
08/10/2004,03:49,974.75,974.75,974.75,974.75,4,0,4.00
08/10/2004,03:52,974.50,974.50,974.50,974.50,0,4,4.00
08/10/2004,03:53,974.75,975.00,974.75,975.00,45,0,45.00
08/10/2004,03:54,975.00,975.25,974.75,974.75,216,17,233.00
08/10/2004,03:55,974.50,974.50,974.25,974.25,0,36,36.00
08/10/2004,03:56,974.25,974.25,974.25,974.25,0,15,15.00
08/10/2004,03:57,974.50,974.50,974.50,974.50,7,0,7.00
08/10/2004,03:58,974.50,974.50,974.50,974.50,9,0,9.00
08/10/2004,03:59,974.50,974.50,974.25,974.50,3,4,7.00
08/10/2004,04:00,974.25,974.25,974.25,974.25,0,52,52.00
08/10/2004,04:01,974.25,974.25,974.25,974.25,0,1,1.00
08/10/2004,04:02,974.25,974.25,974.25,974.25,0,2,2.00
08/10/2004,04:03,974.25,974.25,974.25,974.25,0,25,25.00
08/10/2004,04:04,974.25,974.25,974.25,974.25,0,28,28.00
08/10/2004,04:05,974.25,974.25,974.25,974.25,0,2,2.00
08/10/2004,04:07,974.25,974.25,974.25,974.25,0,6,6.00
08/10/2004,04:09,974.00,974.00,974.00,974.00,0,5,5.00
08/10/2004,04:15,974.00,974.00,974.00,974.00,0,1,1.00
08/10/2004,04:16,974.25,974.25,974.25,974.25,2,0,2.00
08/10/2004,04:17,974.25,974.25,974.25,974.25,18,0,18.00
08/10/2004,04:20,974.00,974.00,974.00,974.00,0,8,8.00
08/10/2004,04:21,974.25,974.25,974.25,974.25,1,0,1.00
08/10/2004,04:25,974.25,974.25,974.25,974.25,3,0,3.00
08/10/2004,04:27,974.00,974.00,974.00,974.00,0,1,1.00
08/10/2004,04:29,974.25,974.25,974.25,974.25,21,0,21.00
08/10/2004,04:33,974.25,974.25,974.25,974.25,1,0,1.00
08/10/2004,04:34,974.00,974.00,973.75,974.00,25,51,76.00
08/10/2004,04:36,974.00,974.00,973.75,974.00,51,1,52.00
08/10/2004,04:39,974.00,974.00,974.00,974.00,27,0,27.00
08/10/2004,04:41,974.00,974.00,974.00,974.00,2,0,2.00
08/10/2004,04:42,974.00,974.25,974.00,974.25,8,0,8.00
08/10/2004,04:43,974.25,974.25,974.25,974.25,2,0,2.00
08/10/2004,04:44,974.25,974.25,974.25,974.25,1,0,1.00
08/10/2004,04:45,974.00,974.00,974.00,974.00,0,3,3.00
08/10/2004,04:46,974.25,974.25,974.25,974.25,1,0,1.00
08/10/2004,04:49,974.25,974.25,974.25,974.25,1,0,1.00
08/10/2004,04:51,974.25,974.25,974.25,974.25,5,0,5.00
08/10/2004,04:52,974.00,974.00,974.00,974.00,0,1,1.00
08/10/2004,04:53,974.00,974.00,974.00,974.00,0,26,26.00
08/10/2004,04:55,974.00,974.00,974.00,974.00,0,3,3.00
08/10/2004,04:56,974.00,974.00,974.00,974.00,0,11,11.00
08/10/2004,04:58,974.00,974.00,973.75,973.75,0,78,78.00
08/10/2004,04:59,973.75,974.00,973.75,974.00,1,3,4.00
08/10/2004,05:00,973.75,973.75,973.75,973.75,0,31,31.00
08/10/2004,05:01,973.75,974.00,973.75,973.75,2,18,20.00
08/10/2004,05:02,974.00,974.00,974.00,974.00,9,0,9.00
08/10/2004,05:03,973.75,973.75,973.75,973.75,0,6,6.00
08/10/2004,05:05,973.75,973.75,973.75,973.75,0,1,1.00
08/10/2004,05:06,973.75,973.75,973.75,973.75,0,37,37.00
08/10/2004,05:07,973.75,973.75,973.75,973.75,0,11,11.00
08/10/2004,05:10,973.75,973.75,973.75,973.75,0,18,18.00
08/10/2004,05:11,973.75,973.75,973.75,973.75,0,3,3.00
08/10/2004,05:14,974.00,974.00,974.00,974.00,6,0,6.00
08/10/2004,05:15,974.00,974.00,974.00,974.00,1,0,1.00
08/10/2004,05:16,974.00,974.00,974.00,974.00,34,0,34.00
08/10/2004,05:17,974.00,974.00,974.00,974.00,8,0,8.00
08/10/2004,05:18,974.00,974.00,974.00,974.00,5,0,5.00
08/10/2004,05:20,974.00,974.00,974.00,974.00,11,0,11.00
08/10/2004,05:23,974.00,974.00,974.00,974.00,8,0,8.00
08/10/2004,05:25,974.25,974.25,974.25,974.25,4,0,4.00
08/10/2004,05:29,974.25,974.25,974.25,974.25,4,0,4.00
08/10/2004,05:31,974.25,974.25,974.25,974.25,1,0,1.00
08/10/2004,05:32,974.25,974.25,974.25,974.25,1,0,1.00
08/10/2004,05:34,974.00,974.00,974.00,974.00,0,15,15.00
08/10/2004,05:35,974.00,974.00,974.00,974.00,0,10,10.00
08/10/2004,05:36,974.00,974.00,974.00,974.00,0,7,7.00
08/10/2004,05:37,973.75,974.00,973.75,974.00,4,11,15.00
08/10/2004,05:39,974.00,974.00,974.00,974.00,24,0,24.00
08/10/2004,05:47,974.00,974.25,974.00,974.25,2,0,2.00
08/10/2004,05:51,974.00,974.00,974.00,974.00,0,1,1.00
08/10/2004,05:53,974.00,974.00,974.00,974.00,0,1,1.00
08/10/2004,05:54,974.25,974.25,974.25,974.25,3,0,3.00
08/10/2004,05:55,974.25,974.25,974.25,974.25,2,0,2.00
08/10/2004,05:56,974.25,974.25,974.25,974.25,1,0,1.00
08/10/2004,05:58,974.25,974.25,974.25,974.25,5,0,5.00
08/10/2004,06:00,974.25,974.25,974.25,974.25,9,0,9.00
08/10/2004,06:03,974.25,974.25,974.25,974.25,12,0,12.00
08/10/2004,06:04,974.25,974.25,974.25,974.25,94,0,94.00
08/10/2004,06:05,974.25,974.25,974.25,974.25,25,0,25.00
08/10/2004,06:06,974.25,974.25,974.25,974.25,1,0,1.00
08/10/2004,06:07,974.25,974.25,974.25,974.25,86,0,86.00
08/10/2004,06:08,974.25,974.25,974.25,974.25,30,0,30.00
08/10/2004,06:09,974.25,974.25,974.25,974.25,8,0,8.00
08/10/2004,06:10,974.25,974.25,974.25,974.25,165,0,165.00
08/10/2004,06:11,974.25,974.25,974.25,974.25,199,0,199.00
08/10/2004,06:12,974.25,974.25,974.25,974.25,35,0,35.00
08/10/2004,06:13,974.25,974.25,974.00,974.00,25,1,26.00
08/10/2004,06:14,974.00,974.00,974.00,974.00,0,11,11.00
08/10/2004,06:16,974.25,974.25,974.25,974.25,3,0,3.00
08/10/2004,06:18,974.00,974.00,974.00,974.00,0,3,3.00
08/10/2004,06:19,974.00,974.00,974.00,974.00,0,1,1.00
08/10/2004,06:20,974.25,974.25,974.25,974.25,4,0,4.00
08/10/2004,06:22,974.25,974.25,974.00,974.00,3,24,27.00
08/10/2004,06:23,974.25,974.25,974.25,974.25,91,0,91.00
08/10/2004,06:24,974.00,974.00,974.00,974.00,0,5,5.00
08/10/2004,06:25,974.25,974.25,974.00,974.00,2,10,12.00
08/10/2004,06:27,974.25,974.25,974.25,974.25,30,0,30.00
08/10/2004,06:28,974.25,974.25,974.25,974.25,69,0,69.00
08/10/2004,06:29,974.25,974.25,974.25,974.25,5,0,5.00
08/10/2004,06:30,974.00,974.00,974.00,974.00,0,5,5.00
08/10/2004,06:31,974.25,974.25,974.00,974.00,5,12,17.00
08/10/2004,06:32,974.25,974.25,974.25,974.25,215,0,215.00
08/10/2004,06:33,974.25,974.25,974.25,974.25,34,0,34.00
08/10/2004,06:34,974.25,974.25,974.25,974.25,129,0,129.00
08/10/2004,06:35,974.25,974.25,974.25,974.25,2,0,2.00
08/10/2004,06:36,974.00,974.00,974.00,974.00,0,20,20.00
08/10/2004,06:38,974.25,974.50,974.25,974.25,34,2,36.00
08/10/2004,06:39,974.25,974.50,974.25,974.50,7,1,8.00
08/10/2004,06:40,974.50,974.75,974.50,974.50,34,2,36.00
08/10/2004,06:41,974.50,974.75,974.50,974.75,4,7,11.00
08/10/2004,06:42,974.50,974.50,974.50,974.50,0,64,64.00
08/10/2004,06:43,974.50,974.75,974.50,974.50,1,24,25.00
08/10/2004,06:45,974.75,974.75,974.75,974.75,7,0,7.00
08/10/2004,06:46,974.50,974.75,974.50,974.75,2,3,5.00
08/10/2004,06:47,974.75,974.75,974.75,974.75,3,0,3.00
08/10/2004,06:49,974.75,974.75,974.75,974.75,3,0,3.00
08/10/2004,06:50,974.75,974.75,974.75,974.75,25,0,25.00
08/10/2004,06:52,974.50,974.50,974.25,974.50,5,81,86.00
08/10/2004,06:53,974.25,974.25,974.25,974.25,0,51,51.00
08/10/2004,06:54,974.50,974.50,974.50,974.50,1,0,1.00
08/10/2004,06:55,974.25,974.50,974.25,974.25,1,97,98.00
08/10/2004,06:56,974.00,974.00,974.00,974.00,0,6,6.00
08/10/2004,06:57,974.25,974.25,974.25,974.25,3,0,3.00
08/10/2004,06:58,974.25,974.25,974.25,974.25,44,0,44.00
08/10/2004,06:59,974.25,974.25,974.25,974.25,51,0,51.00
08/10/2004,07:00,974.25,974.25,974.25,974.25,9,0,9.00
08/10/2004,07:01,974.25,974.25,974.25,974.25,8,0,8.00
08/10/2004,07:03,974.50,974.50,974.50,974.50,1,0,1.00
08/10/2004,07:05,974.50,974.50,974.50,974.50,3,0,3.00
08/10/2004,07:06,974.50,974.50,974.50,974.50,2,0,2.00
08/10/2004,07:07,974.50,974.50,974.50,974.50,5,0,5.00
08/10/2004,07:08,974.50,974.50,974.25,974.25,2,1,3.00
08/10/2004,07:09,974.50,974.75,974.50,974.75,149,0,149.00
08/10/2004,07:10,974.75,974.75,974.50,974.50,1,3,4.00
08/10/2004,07:11,974.50,974.50,974.50,974.50,0,1,1.00
08/10/2004,07:12,974.50,974.75,974.50,974.75,32,2,34.00
08/10/2004,07:13,974.75,975.00,974.50,974.50,90,49,139.00
08/10/2004,07:14,974.50,974.75,974.50,974.50,54,11,65.00
08/10/2004,07:16,974.50,974.50,974.50,974.50,0,51,51.00
08/10/2004,07:17,974.50,974.50,974.50,974.50,0,8,8.00
08/10/2004,07:18,974.50,974.75,974.50,974.75,1,2,3.00
08/10/2004,07:19,974.50,974.50,974.50,974.50,0,1,1.00
08/10/2004,07:21,974.75,974.75,974.75,974.75,100,0,100.00
08/10/2004,07:22,974.75,974.75,974.50,974.75,59,1,60.00
08/10/2004,07:23,974.75,975.00,974.75,975.00,14,0,14.00
08/10/2004,07:24,974.75,974.75,974.75,974.75,0,128,128.00
08/10/2004,07:25,974.75,974.75,974.75,974.75,0,26,26.00
08/10/2004,07:26,974.75,974.75,974.75,974.75,0,6,6.00
08/10/2004,07:27,975.00,975.25,975.00,975.25,516,0,516.00
08/10/2004,07:28,975.25,975.25,975.25,975.25,4,0,4.00
08/10/2004,07:29,975.25,975.25,975.00,975.25,231,1,232.00
08/10/2004,07:30,975.25,975.50,975.25,975.50,225,0,225.00
08/10/2004,07:31,975.50,976.00,975.25,975.50,497,268,765.00
08/10/2004,07:32,975.50,975.75,975.50,975.50,1,219,220.00
08/10/2004,07:33,975.75,975.75,975.25,975.25,157,88,245.00
08/10/2004,07:34,975.25,975.25,975.25,975.25,0,5,5.00
08/10/2004,07:35,975.50,975.50,975.50,975.50,49,0,49.00
08/10/2004,07:36,975.50,975.75,975.50,975.50,42,1,43.00
08/10/2004,07:37,975.50,975.50,975.25,975.50,15,107,122.00
08/10/2004,07:38,975.25,975.50,975.25,975.25,1,2,3.00
08/10/2004,07:39,975.50,975.50,975.25,975.25,1,79,80.00
08/10/2004,07:40,975.25,975.25,975.00,975.00,69,14,83.00
08/10/2004,07:41,975.25,975.25,975.25,975.25,22,0,22.00
08/10/2004,07:42,975.50,975.50,975.50,975.50,1,0,1.00
08/10/2004,07:43,975.50,975.50,975.25,975.50,110,37,147.00
08/10/2004,07:44,975.50,975.75,975.25,975.50,105,47,152.00
08/10/2004,07:45,975.50,975.50,975.50,975.50,0,13,13.00
08/10/2004,07:46,975.50,975.75,975.50,975.50,2,17,19.00
08/10/2004,07:47,975.50,975.75,975.25,975.25,13,76,89.00
08/10/2004,07:48,975.25,975.25,975.25,975.25,0,36,36.00
08/10/2004,07:49,975.25,975.50,975.25,975.25,2,37,39.00
08/10/2004,07:50,975.50,975.50,975.25,975.25,1,1,2.00
08/10/2004,07:51,975.25,975.25,975.25,975.25,0,1,1.00
08/10/2004,07:52,975.25,975.50,975.25,975.50,2,2,4.00
08/10/2004,07:56,975.25,975.50,975.25,975.50,55,2,57.00
08/10/2004,07:58,975.50,975.50,975.50,975.50,17,0,17.00
08/10/2004,07:59,975.50,975.50,975.50,975.50,2,0,2.00
08/10/2004,08:00,975.50,975.50,975.50,975.50,6,0,6.00
08/10/2004,08:01,975.25,975.25,975.25,975.25,0,2,2.00
08/10/2004,08:02,975.25,975.50,975.25,975.50,1,2,3.00
08/10/2004,08:03,975.50,975.50,975.50,975.50,1,0,1.00
08/10/2004,08:04,975.25,975.50,975.25,975.50,308,9,317.00
08/10/2004,08:05,975.50,975.75,975.50,975.75,6,1,7.00
08/10/2004,08:06,975.50,975.75,975.50,975.75,10,1,11.00
08/10/2004,08:07,975.50,976.00,975.50,975.75,218,28,246.00
08/10/2004,08:08,975.75,976.25,975.75,976.25,437,79,516.00
08/10/2004,08:09,976.25,976.25,976.00,976.25,23,5,28.00
08/10/2004,08:10,976.00,976.50,976.00,976.25,341,257,598.00
08/10/2004,08:11,976.25,976.25,976.00,976.25,405,85,490.00
08/10/2004,08:12,976.25,976.50,976.00,976.00,6,88,94.00
08/10/2004,08:13,976.25,976.50,976.25,976.25,133,51,184.00
08/10/2004,08:14,976.25,976.50,976.25,976.25,1,433,434.00
08/10/2004,08:15,976.25,976.50,976.00,976.50,253,34,287.00
08/10/2004,08:16,976.25,976.50,976.25,976.25,5,22,27.00
08/10/2004,08:17,976.25,976.25,976.00,976.25,101,222,323.00
08/10/2004,08:18,976.25,976.50,976.25,976.25,147,19,166.00
08/10/2004,08:19,976.25,976.25,976.00,976.25,1,38,39.00
08/10/2004,08:20,976.00,976.25,976.00,976.00,2,55,57.00
08/10/2004,08:21,976.25,976.25,976.00,976.25,5,1,6.00
08/10/2004,08:22,976.00,976.25,976.00,976.00,2,28,30.00
08/10/2004,08:23,976.00,976.25,976.00,976.00,5,21,26.00
08/10/2004,08:24,976.00,976.25,976.00,976.00,10,337,347.00
08/10/2004,08:25,976.00,976.00,976.00,976.00,0,8,8.00
08/10/2004,08:26,976.25,976.25,976.00,976.00,5,60,65.00
08/10/2004,08:27,976.00,976.00,975.75,975.75,0,273,273.00
08/10/2004,08:28,975.75,976.00,975.75,975.75,3,184,187.00
08/10/2004,08:29,975.75,976.00,975.75,975.75,3,497,500.00
08/10/2004,08:30,975.75,975.75,975.25,975.50,947,743,1690.00
08/10/2004,08:31,975.25,976.25,975.25,976.00,1415,982,2397.00
08/10/2004,08:32,976.00,976.50,975.75,976.50,1620,287,1907.00
08/10/2004,08:33,976.50,976.50,975.75,976.25,956,1065,2021.00
08/10/2004,08:34,976.25,976.50,976.00,976.50,197,477,674.00
08/10/2004,08:35,976.50,977.25,976.25,976.75,3691,474,4165.00
08/10/2004,08:36,976.75,977.00,976.50,976.75,792,1794,2586.00
08/10/2004,08:37,976.50,976.75,976.25,976.50,1136,1611,2747.00
08/10/2004,08:38,976.50,976.50,976.00,976.00,666,1364,2030.00
08/10/2004,08:39,976.25,976.50,975.75,976.25,709,1328,2037.00
08/10/2004,08:40,976.00,976.25,975.75,976.00,693,1310,2003.00
08/10/2004,08:41,976.00,976.50,976.00,976.00,461,432,893.00
08/10/2004,08:42,976.00,976.25,975.75,976.00,489,1102,1591.00
08/10/2004,08:43,976.25,976.50,975.75,976.00,755,838,1593.00
08/10/2004,08:44,976.00,976.25,975.75,976.00,177,1129,1306.00
08/10/2004,08:45,976.25,976.25,975.75,976.25,95,297,392.00
08/10/2004,08:46,976.25,976.25,975.75,976.25,512,646,1158.00
08/10/2004,08:47,976.00,976.25,975.50,975.50,294,1636,1930.00
08/10/2004,08:48,975.50,975.75,975.25,975.75,584,1204,1788.00
08/10/2004,08:49,975.75,976.00,975.00,975.75,1512,2862,4374.00
08/10/2004,08:50,975.75,976.25,975.50,976.25,1543,392,1935.00
08/10/2004,08:51,976.25,976.50,975.75,976.00,897,1676,2573.00
08/10/2004,08:52,975.75,976.00,975.75,975.75,23,148,171.00
08/10/2004,08:53,975.75,976.25,975.75,975.75,647,77,724.00
08/10/2004,08:54,976.00,976.50,975.75,976.50,1107,163,1270.00
08/10/2004,08:55,976.50,976.75,976.00,976.50,847,668,1515.00
08/10/2004,08:56,976.50,977.00,976.25,977.00,1448,259,1707.00
08/10/2004,08:57,977.00,977.00,976.25,976.50,662,785,1447.00
08/10/2004,08:58,976.50,976.75,976.25,976.75,540,68,608.00
08/10/2004,08:59,976.75,976.75,976.25,976.25,355,516,871.00
08/10/2004,09:00,976.50,976.50,975.75,975.75,475,1290,1765.00
08/10/2004,09:01,975.75,976.50,975.75,976.25,554,473,1027.00
08/10/2004,09:02,976.50,976.50,976.00,976.00,53,262,315.00
08/10/2004,09:03,976.25,976.25,976.00,976.00,85,33,118.00
08/10/2004,09:04,976.25,976.25,976.00,976.00,36,158,194.00
08/10/2004,09:05,976.25,976.25,975.75,976.00,589,564,1153.00
08/10/2004,09:06,976.00,976.00,975.75,976.00,871,21,892.00
08/10/2004,09:07,976.00,976.00,975.50,975.75,53,1214,1267.00
08/10/2004,09:08,975.75,976.00,975.50,976.00,202,163,365.00
08/10/2004,09:09,976.00,976.00,975.75,976.00,121,401,522.00
08/10/2004,09:10,976.00,976.25,976.00,976.00,679,146,825.00
08/10/2004,09:11,976.25,976.25,975.75,976.00,124,477,601.00
08/10/2004,09:12,976.00,976.75,975.75,976.50,1406,170,1576.00
08/10/2004,09:13,976.75,976.75,976.25,976.75,975,486,1461.00
08/10/2004,09:14,976.50,976.75,976.50,976.50,51,234,285.00
08/10/2004,09:15,976.75,976.75,976.25,976.50,318,437,755.00
08/10/2004,09:16,976.50,976.75,976.25,976.25,465,466,931.00
08/10/2004,09:17,976.50,976.50,976.25,976.25,492,543,1035.00
08/10/2004,09:18,976.25,977.50,976.25,977.00,4195,1477,5672.00
08/10/2004,09:19,977.00,977.25,976.75,976.75,166,432,598.00
08/10/2004,09:20,976.75,977.25,976.75,977.25,1943,374,2317.00
08/10/2004,09:21,977.25,977.50,977.00,977.25,424,453,877.00
08/10/2004,09:22,977.50,977.50,977.00,977.00,172,513,685.00
08/10/2004,09:23,977.00,977.25,976.75,977.00,746,666,1412.00
08/10/2004,09:24,977.00,977.25,976.75,977.00,29,522,551.00
08/10/2004,09:25,977.00,977.25,976.75,977.00,112,367,479.00
08/10/2004,09:26,976.75,977.50,976.75,977.50,1057,233,1290.00
08/10/2004,09:27,977.50,977.75,977.25,977.50,2322,564,2886.00
08/10/2004,09:28,977.50,977.75,977.25,977.50,1285,827,2112.00
08/10/2004,09:29,977.50,977.50,977.00,977.25,903,1301,2204.00
08/10/2004,09:30,977.25,978.00,977.00,978.00,3793,462,4255.00
08/10/2004,09:31,977.75,978.25,977.75,978.00,2329,979,3308.00
08/10/2004,09:32,978.00,978.00,977.75,978.00,241,23,264.00
08/10/2004,09:33,977.75,978.00,977.50,977.50,171,1148,1319.00
08/10/2004,09:34,977.50,977.75,977.25,977.50,428,840,1268.00
08/10/2004,09:35,977.50,977.75,977.50,977.75,12,408,420.00
08/10/2004,09:36,977.75,977.75,977.25,977.50,237,333,570.00
08/10/2004,09:37,977.25,977.75,977.25,977.50,191,87,278.00
08/10/2004,09:38,977.75,978.50,977.75,978.00,2535,981,3516.00
08/10/2004,09:39,978.00,978.00,977.50,977.75,43,1122,1165.00
08/10/2004,09:40,977.75,978.00,977.50,978.00,1057,445,1502.00
08/10/2004,09:41,978.00,979.00,977.75,978.75,4564,448,5012.00
08/10/2004,09:42,979.00,979.00,978.50,978.75,760,1163,1923.00
08/10/2004,09:43,979.00,979.25,978.50,979.00,1226,658,1884.00
08/10/2004,09:44,979.00,979.50,978.75,979.00,2623,850,3473.00
08/10/2004,09:45,979.25,979.50,978.75,978.75,766,1093,1859.00
08/10/2004,09:46,979.00,979.00,978.75,979.00,652,326,978.00
08/10/2004,09:47,978.75,979.00,978.50,978.50,54,414,468.00
08/10/2004,09:48,978.50,979.00,978.50,979.00,766,108,874.00
08/10/2004,09:49,979.00,979.00,978.75,979.00,93,84,177.00
08/10/2004,09:50,978.75,979.00,978.50,978.50,39,607,646.00
08/10/2004,09:51,978.50,978.75,978.25,978.25,689,1200,1889.00
08/10/2004,09:52,978.25,978.50,978.25,978.50,627,64,691.00
08/10/2004,09:53,978.75,979.00,978.50,979.00,853,120,973.00
08/10/2004,09:54,979.00,979.00,978.50,979.00,845,550,1395.00
08/10/2004,09:55,979.00,979.50,979.00,979.25,1242,160,1402.00
08/10/2004,09:56,979.25,979.50,979.00,979.25,404,400,804.00
08/10/2004,09:57,979.25,980.25,979.25,980.25,3685,673,4358.00
08/10/2004,09:58,980.25,980.25,979.75,979.75,960,968,1928.00
08/10/2004,09:59,980.00,980.25,979.75,980.00,873,246,1119.00
08/10/2004,10:00,980.00,980.25,979.75,980.00,1106,1169,2275.00
08/10/2004,10:01,980.00,980.50,979.75,980.25,1148,640,1788.00
08/10/2004,10:02,980.25,980.50,979.75,980.00,152,1429,1581.00
08/10/2004,10:03,980.00,980.25,979.75,979.75,206,844,1050.00
08/10/2004,10:04,979.75,980.00,979.75,980.00,600,47,647.00
08/10/2004,10:05,980.00,980.25,979.75,980.00,101,599,700.00
08/10/2004,10:06,980.00,980.25,979.75,980.25,322,849,1171.00
08/10/2004,10:07,980.00,980.25,980.00,980.00,256,375,631.00
08/10/2004,10:08,980.00,980.25,979.75,980.00,238,751,989.00
08/10/2004,10:09,980.00,980.25,980.00,980.00,266,331,597.00
08/10/2004,10:10,980.00,980.25,979.75,980.00,150,477,627.00
08/10/2004,10:11,980.25,980.25,980.00,980.25,618,530,1148.00
08/10/2004,10:12,980.25,980.50,979.75,979.75,269,842,1111.00
08/10/2004,10:13,979.75,980.00,979.75,979.75,635,1083,1718.00
08/10/2004,10:14,979.75,980.00,979.75,980.00,157,503,660.00
08/10/2004,10:15,980.00,980.25,979.75,980.00,767,41,808.00
08/10/2004,10:16,980.00,980.25,980.00,980.00,225,170,395.00
08/10/2004,10:17,980.00,980.25,980.00,980.00,1113,174,1287.00
08/10/2004,10:18,980.00,980.25,980.00,980.00,159,470,629.00
08/10/2004,10:19,980.00,980.25,980.00,980.25,30,99,129.00
08/10/2004,10:20,980.25,980.25,980.00,980.00,9,108,117.00
08/10/2004,10:21,980.00,980.25,980.00,980.00,155,135,290.00
08/10/2004,10:22,980.00,980.25,979.50,980.00,602,1732,2334.00
08/10/2004,10:23,979.75,980.25,979.75,979.75,1029,543,1572.00
08/10/2004,10:24,980.00,980.00,979.75,979.75,125,243,368.00
08/10/2004,10:25,979.75,980.00,979.50,979.75,175,635,810.00
08/10/2004,10:26,979.75,980.00,979.75,979.75,38,21,59.00
08/10/2004,10:27,979.75,980.25,979.75,980.00,600,325,925.00
08/10/2004,10:28,980.25,980.25,980.00,980.25,55,35,90.00
08/10/2004,10:29,980.00,980.75,980.00,980.75,1740,94,1834.00
08/10/2004,10:30,980.75,980.75,980.25,980.25,537,1263,1800.00
08/10/2004,10:31,980.50,981.00,980.25,981.00,1872,115,1987.00
08/10/2004,10:32,980.75,981.00,980.75,980.75,461,401,862.00
08/10/2004,10:33,980.75,981.00,980.50,980.75,95,494,589.00
08/10/2004,10:34,980.50,980.75,980.50,980.75,48,150,198.00
08/10/2004,10:35,980.50,980.75,980.50,980.50,287,119,406.00
08/10/2004,10:36,980.50,980.75,980.50,980.75,117,800,917.00
08/10/2004,10:37,980.50,981.00,980.50,981.00,640,391,1031.00
08/10/2004,10:38,980.75,981.00,980.75,980.75,24,55,79.00
08/10/2004,10:39,980.75,981.00,980.75,981.00,650,270,920.00
08/10/2004,10:40,981.00,981.00,980.75,981.00,108,22,130.00
08/10/2004,10:41,981.00,981.25,980.75,981.25,587,39,626.00
08/10/2004,10:42,981.25,981.25,981.00,981.00,228,60,288.00
08/10/2004,10:43,981.25,981.25,980.75,980.75,344,928,1272.00
08/10/2004,10:44,981.00,981.25,980.75,980.75,168,367,535.00
08/10/2004,10:45,981.00,981.25,980.75,981.25,394,25,419.00
08/10/2004,10:46,981.00,981.25,980.75,981.00,172,479,651.00
08/10/2004,10:47,980.75,981.00,980.75,980.75,305,560,865.00
08/10/2004,10:48,980.75,981.00,980.75,980.75,23,59,82.00
08/10/2004,10:49,980.75,981.00,980.50,980.50,11,779,790.00
08/10/2004,10:50,980.50,980.75,980.50,980.50,29,863,892.00
08/10/2004,10:51,980.25,980.50,980.00,980.00,621,1425,2046.00
08/10/2004,10:52,980.25,980.50,980.00,980.25,701,458,1159.00
08/10/2004,10:53,980.25,980.50,980.25,980.25,21,90,111.00
08/10/2004,10:54,980.50,980.50,980.25,980.25,118,210,328.00
08/10/2004,10:55,980.50,980.50,980.25,980.25,90,29,119.00
08/10/2004,10:56,980.50,980.50,980.00,980.00,76,222,298.00
08/10/2004,10:57,980.00,980.25,980.00,980.00,6,410,416.00
08/10/2004,10:58,980.00,980.25,979.75,980.00,168,706,874.00
08/10/2004,10:59,980.00,980.25,979.75,980.25,150,86,236.00
08/10/2004,11:00,980.00,980.25,980.00,980.00,59,49,108.00
08/10/2004,11:01,980.00,980.25,980.00,980.25,368,24,392.00
08/10/2004,11:02,980.25,980.25,980.00,980.00,78,320,398.00
08/10/2004,11:03,979.75,980.25,979.75,980.00,269,187,456.00
08/10/2004,11:04,980.00,980.50,980.00,980.25,460,113,573.00
08/10/2004,11:05,980.50,980.50,980.25,980.50,231,2,233.00
08/10/2004,11:06,980.50,980.75,980.25,980.50,459,79,538.00
08/10/2004,11:07,980.50,980.75,980.50,980.75,679,474,1153.00
08/10/2004,11:08,980.75,980.75,980.25,980.50,148,756,904.00
08/10/2004,11:09,980.25,980.50,980.25,980.50,535,78,613.00
08/10/2004,11:10,980.25,980.75,980.25,980.50,357,200,557.00
08/10/2004,11:11,980.50,980.75,980.25,980.25,5,214,219.00
08/10/2004,11:12,980.25,980.50,980.25,980.25,34,28,62.00
08/10/2004,11:13,980.25,980.50,980.25,980.25,9,671,680.00
08/10/2004,11:14,980.25,980.25,980.00,980.00,455,385,840.00
08/10/2004,11:15,980.25,980.50,980.25,980.25,112,32,144.00
08/10/2004,11:16,980.25,980.50,980.00,980.00,34,191,225.00
08/10/2004,11:17,980.00,980.25,979.75,979.75,71,849,920.00
08/10/2004,11:18,979.75,980.00,979.50,979.75,306,1153,1459.00
08/10/2004,11:19,979.75,980.00,979.50,979.75,132,465,597.00
08/10/2004,11:20,979.75,979.75,979.50,979.50,106,84,190.00
08/10/2004,11:21,979.75,980.00,979.50,979.50,430,227,657.00
08/10/2004,11:22,979.75,980.00,979.75,980.00,215,0,215.00
08/10/2004,11:23,980.00,980.00,979.75,980.00,11,33,44.00
08/10/2004,11:24,979.75,980.00,979.75,980.00,35,6,41.00
08/10/2004,11:25,980.00,980.25,979.75,980.00,456,140,596.00
08/10/2004,11:26,980.25,980.25,979.75,979.75,12,427,439.00
08/10/2004,11:27,980.00,980.00,979.75,979.75,207,4,211.00
08/10/2004,11:28,980.00,980.25,979.75,980.00,294,64,358.00
08/10/2004,11:29,980.00,980.00,979.75,979.75,22,292,314.00
08/10/2004,11:30,979.75,980.00,979.75,979.75,55,10,65.00
08/10/2004,11:31,980.00,980.00,979.75,980.00,69,100,169.00
08/10/2004,11:32,979.75,980.00,979.50,979.75,504,1081,1585.00
08/10/2004,11:33,979.75,980.00,979.75,979.75,2,25,27.00
08/10/2004,11:34,979.75,979.75,979.50,979.75,116,176,292.00
08/10/2004,11:35,979.75,979.75,979.50,979.50,116,1377,1493.00
08/10/2004,11:36,979.50,979.75,979.50,979.50,5,13,18.00
08/10/2004,11:37,979.50,979.75,979.50,979.50,8,212,220.00
08/10/2004,11:38,979.50,979.75,979.50,979.75,9,67,76.00
08/10/2004,11:39,979.50,980.25,979.50,980.00,834,398,1232.00
08/10/2004,11:40,980.00,980.50,979.75,980.50,1163,68,1231.00
08/10/2004,11:41,980.25,980.50,980.00,980.25,135,731,866.00
08/10/2004,11:42,980.00,980.50,980.00,980.25,203,121,324.00
08/10/2004,11:43,980.25,980.25,980.00,980.25,61,159,220.00
08/10/2004,11:44,980.00,980.25,980.00,980.25,84,8,92.00
08/10/2004,11:45,980.25,980.25,980.00,980.25,30,84,114.00
08/10/2004,11:46,980.25,980.50,980.25,980.50,758,170,928.00
08/10/2004,11:47,980.50,980.50,980.00,980.25,527,225,752.00
08/10/2004,11:48,980.50,980.50,980.00,980.00,3,86,89.00
08/10/2004,11:49,980.25,980.50,980.25,980.25,187,16,203.00
08/10/2004,11:50,980.50,980.50,980.25,980.25,155,51,206.00
08/10/2004,11:51,980.25,980.50,980.25,980.50,30,121,151.00
08/10/2004,11:52,980.50,980.50,980.25,980.25,3,33,36.00
08/10/2004,11:53,980.25,980.50,980.25,980.25,13,549,562.00
08/10/2004,11:54,980.25,980.25,980.25,980.25,0,75,75.00
08/10/2004,11:55,980.25,980.50,980.25,980.25,11,24,35.00
08/10/2004,11:56,980.25,980.50,980.00,980.50,102,148,250.00
08/10/2004,11:57,980.25,980.50,980.25,980.25,13,27,40.00
08/10/2004,11:58,980.50,980.75,980.50,980.50,1241,366,1607.00
08/10/2004,11:59,980.75,980.75,980.50,980.50,35,436,471.00
08/10/2004,12:00,980.50,980.75,980.50,980.75,221,72,293.00
08/10/2004,12:01,980.50,980.75,980.50,980.50,262,42,304.00
08/10/2004,12:02,980.75,980.75,980.50,980.75,35,6,41.00
08/10/2004,12:03,980.50,980.75,980.25,980.25,325,527,852.00
08/10/2004,12:04,980.25,980.75,980.25,980.75,178,29,207.00
08/10/2004,12:05,980.75,980.75,980.50,980.50,21,32,53.00
08/10/2004,12:06,980.50,980.75,980.50,980.75,113,119,232.00
08/10/2004,12:07,980.75,980.75,980.50,980.75,11,9,20.00
08/10/2004,12:08,980.50,980.75,980.50,980.75,7,33,40.00
08/10/2004,12:09,980.50,980.75,980.50,980.50,38,158,196.00
08/10/2004,12:10,980.50,980.75,980.50,980.50,1,368,369.00
08/10/2004,12:11,980.25,980.50,980.25,980.25,247,36,283.00
08/10/2004,12:12,980.50,980.50,980.00,980.25,48,272,320.00
08/10/2004,12:13,980.00,980.25,980.00,980.00,120,18,138.00
08/10/2004,12:14,980.25,980.25,980.00,980.25,107,38,145.00
08/10/2004,12:15,980.25,980.25,980.00,980.00,85,62,147.00
08/10/2004,12:16,980.25,980.25,979.75,980.00,68,706,774.00
08/10/2004,12:17,979.75,979.75,979.75,979.75,0,270,270.00
08/10/2004,12:18,979.75,980.00,979.75,980.00,50,45,95.00
08/10/2004,12:19,980.00,980.00,979.75,979.75,43,64,107.00
08/10/2004,12:20,979.75,980.25,979.75,980.25,1223,109,1332.00
08/10/2004,12:21,980.50,980.50,980.25,980.25,10,90,100.00
08/10/2004,12:22,980.25,980.50,980.00,980.25,68,55,123.00
08/10/2004,12:23,980.25,980.25,980.25,980.25,0,18,18.00
08/10/2004,12:24,980.25,980.25,980.00,980.25,76,164,240.00
08/10/2004,12:25,980.00,980.25,980.00,980.25,201,32,233.00
08/10/2004,12:26,980.00,980.25,980.00,980.00,30,87,117.00
08/10/2004,12:27,980.00,980.25,980.00,980.00,1,103,104.00
08/10/2004,12:28,980.00,980.25,980.00,980.00,2,85,87.00
08/10/2004,12:29,980.25,980.50,980.00,980.25,749,26,775.00
08/10/2004,12:30,980.25,980.50,980.25,980.25,52,38,90.00
08/10/2004,12:31,980.50,980.75,980.25,980.75,934,9,943.00
08/10/2004,12:32,980.50,980.75,980.25,980.50,11,112,123.00
08/10/2004,12:33,980.25,980.75,980.25,980.50,191,272,463.00
08/10/2004,12:34,980.50,980.50,980.50,980.50,0,328,328.00
08/10/2004,12:35,980.50,980.75,980.50,980.50,9,60,69.00
08/10/2004,12:36,980.75,980.75,980.50,980.75,9,30,39.00
08/10/2004,12:37,980.75,980.75,980.50,980.50,5,50,55.00
08/10/2004,12:38,980.50,981.00,980.50,981.00,585,10,595.00
08/10/2004,12:39,980.75,981.00,980.75,980.75,6,66,72.00
08/10/2004,12:40,980.75,981.00,980.50,981.00,221,225,446.00
08/10/2004,12:41,981.00,981.00,980.75,980.75,473,233,706.00
08/10/2004,12:42,980.75,980.75,980.50,980.50,336,938,1274.00
08/10/2004,12:43,980.50,980.75,980.25,980.25,110,315,425.00
08/10/2004,12:44,980.25,980.50,980.25,980.25,67,255,322.00
08/10/2004,12:45,980.50,980.50,980.25,980.25,153,22,175.00
08/10/2004,12:46,980.25,980.25,980.00,980.00,6,389,395.00
08/10/2004,12:47,980.25,980.25,980.00,980.00,10,83,93.00
08/10/2004,12:48,980.00,980.25,980.00,980.25,88,11,99.00
08/10/2004,12:49,980.25,980.25,980.00,980.25,7,88,95.00
08/10/2004,12:50,980.00,980.25,980.00,980.25,38,216,254.00
08/10/2004,12:51,980.00,980.25,980.00,980.00,14,227,241.00
08/10/2004,12:52,980.00,980.50,980.00,980.25,421,80,501.00
08/10/2004,12:53,980.25,980.50,980.25,980.50,60,18,78.00
08/10/2004,12:54,980.50,980.50,980.25,980.50,286,7,293.00
08/10/2004,12:55,980.50,981.00,980.50,980.75,869,152,1021.00
08/10/2004,12:56,980.75,981.00,980.50,980.50,107,197,304.00
08/10/2004,12:57,980.50,980.50,980.25,980.25,41,199,240.00
08/10/2004,12:58,980.25,980.50,980.25,980.25,37,126,163.00
08/10/2004,12:59,980.50,980.50,980.25,980.50,357,74,431.00
08/10/2004,13:00,980.50,980.75,980.50,980.50,40,395,435.00
08/10/2004,13:01,980.50,980.75,980.25,980.75,54,43,97.00
08/10/2004,13:02,980.50,980.75,980.50,980.75,13,288,301.00
08/10/2004,13:03,980.75,980.75,980.50,980.75,514,46,560.00
08/10/2004,13:04,980.75,980.75,980.25,980.50,182,660,842.00
08/10/2004,13:05,980.50,980.75,980.25,980.75,294,362,656.00
08/10/2004,13:06,980.75,980.75,980.50,980.50,72,32,104.00
08/10/2004,13:07,980.75,980.75,980.50,980.75,223,203,426.00
08/10/2004,13:08,980.75,981.00,980.50,980.75,368,49,417.00
08/10/2004,13:09,980.75,981.00,980.75,981.00,284,214,498.00
08/10/2004,13:10,981.00,981.00,980.75,981.00,31,30,61.00
08/10/2004,13:11,980.75,981.00,980.75,980.75,67,157,224.00
08/10/2004,13:12,980.75,981.25,980.75,981.00,1659,684,2343.00
08/10/2004,13:13,981.00,981.25,980.75,981.00,862,283,1145.00
08/10/2004,13:14,980.75,981.00,980.50,980.75,305,296,601.00
08/10/2004,13:15,980.75,981.00,980.25,980.50,274,596,870.00
08/10/2004,13:16,980.50,981.25,980.25,980.50,632,471,1103.00
08/10/2004,13:17,980.50,980.75,979.00,979.25,1848,2810,4658.00
08/10/2004,13:18,979.25,980.00,978.75,979.00,1179,2975,4154.00
08/10/2004,13:19,978.75,980.00,978.50,979.00,1966,2791,4757.00
08/10/2004,13:20,979.00,979.75,978.75,979.25,2127,1388,3515.00
08/10/2004,13:21,979.25,979.50,978.75,979.25,1032,1183,2215.00
08/10/2004,13:22,979.25,979.75,979.00,979.25,1205,1124,2329.00
08/10/2004,13:23,979.25,979.50,978.75,979.25,542,666,1208.00
08/10/2004,13:24,979.50,980.00,979.25,980.00,2952,508,3460.00
08/10/2004,13:25,980.25,980.25,979.50,979.75,1440,948,2388.00
08/10/2004,13:26,979.75,980.00,979.25,979.25,653,1780,2433.00
08/10/2004,13:27,979.25,979.25,978.00,978.25,2458,5223,7681.00
08/10/2004,13:28,978.25,978.75,977.75,978.00,1555,2438,3993.00
08/10/2004,13:29,978.00,978.50,977.50,977.75,1084,2176,3260.00
08/10/2004,13:30,977.75,978.25,976.75,977.00,1791,2782,4573.00
08/10/2004,13:31,977.00,977.25,976.00,976.25,3527,4825,8352.00
08/10/2004,13:32,976.25,977.00,976.00,976.75,2709,951,3660.00
08/10/2004,13:33,976.75,977.25,976.00,977.00,3879,3046,6925.00
08/10/2004,13:34,977.00,977.75,977.00,977.75,2793,1090,3883.00
08/10/2004,13:35,977.75,977.75,977.00,977.00,1170,2360,3530.00
08/10/2004,13:36,977.00,977.25,976.50,976.75,564,1478,2042.00
08/10/2004,13:37,976.50,977.50,976.50,976.75,1839,769,2608.00
08/10/2004,13:38,977.00,977.50,977.00,977.25,1179,356,1535.00
08/10/2004,13:39,977.25,977.75,977.00,977.50,1734,887,2621.00
08/10/2004,13:40,977.50,978.50,977.50,978.25,3502,1244,4746.00
08/10/2004,13:41,978.00,978.25,977.75,978.00,1878,1828,3706.00
08/10/2004,13:42,977.75,978.00,977.00,977.50,1593,2466,4059.00
08/10/2004,13:43,977.75,978.00,976.75,977.75,853,1439,2292.00
08/10/2004,13:44,977.50,978.00,977.50,978.00,379,190,569.00
08/10/2004,13:45,978.00,979.00,977.75,978.75,1805,511,2316.00
08/10/2004,13:46,978.75,979.75,978.50,979.75,6052,1310,7362.00
08/10/2004,13:47,979.50,981.25,979.25,981.25,4717,2901,7618.00
08/10/2004,13:48,981.25,981.50,980.75,981.00,2589,2259,4848.00
08/10/2004,13:49,981.00,981.00,980.50,980.50,451,1017,1468.00
08/10/2004,13:50,980.50,981.25,980.50,981.25,2878,1888,4766.00
08/10/2004,13:51,981.25,982.00,980.75,981.00,3588,2253,5841.00
08/10/2004,13:52,981.25,981.50,980.75,981.00,1556,1315,2871.00
08/10/2004,13:53,981.00,981.50,980.50,981.50,2561,1264,3825.00
08/10/2004,13:54,981.75,981.75,981.00,981.25,671,695,1366.00
08/10/2004,13:55,981.25,981.50,980.50,980.50,566,1432,1998.00
08/10/2004,13:56,980.50,981.50,980.50,981.25,1757,1169,2926.00
08/10/2004,13:57,981.25,981.50,980.75,981.00,451,1085,1536.00
08/10/2004,13:58,981.00,981.50,980.75,980.75,630,970,1600.00
08/10/2004,13:59,980.75,981.00,980.25,980.25,889,809,1698.00
08/10/2004,14:00,980.50,981.00,980.25,981.00,1201,1023,2224.00
08/10/2004,14:01,981.00,981.00,980.25,981.00,1012,807,1819.00
08/10/2004,14:02,981.00,981.25,981.00,981.25,938,143,1081.00
08/10/2004,14:03,981.25,981.75,981.00,981.00,828,345,1173.00
08/10/2004,14:04,981.00,982.75,981.00,982.75,3966,658,4624.00
08/10/2004,14:05,982.50,982.50,982.00,982.50,3038,1523,4561.00
08/10/2004,14:06,982.50,982.75,982.25,982.50,1406,1013,2419.00
08/10/2004,14:07,982.50,984.00,982.50,983.75,4508,1616,6124.00
08/10/2004,14:08,983.75,984.00,983.50,983.75,1252,1337,2589.00
08/10/2004,14:09,983.75,984.00,983.50,983.75,168,1254,1422.00
08/10/2004,14:10,983.50,983.75,983.50,983.50,129,601,730.00
08/10/2004,14:11,983.75,984.50,983.50,984.25,5281,1233,6514.00
08/10/2004,14:12,984.25,985.00,984.00,984.75,3160,1014,4174.00
08/10/2004,14:13,984.75,984.75,984.00,984.00,898,1938,2836.00
08/10/2004,14:14,984.00,984.50,984.00,984.25,408,1067,1475.00
08/10/2004,14:15,984.25,984.75,984.00,984.50,1614,975,2589.00
08/10/2004,14:16,984.50,984.75,984.00,984.50,953,1008,1961.00
08/10/2004,14:17,984.25,984.75,984.00,984.25,1152,1324,2476.00
08/10/2004,14:18,984.25,984.25,983.25,983.25,326,2904,3230.00
08/10/2004,14:19,983.25,983.75,983.25,983.50,540,534,1074.00
08/10/2004,14:20,983.50,983.75,983.25,983.50,761,671,1432.00
08/10/2004,14:21,983.50,984.00,983.50,983.75,732,745,1477.00
08/10/2004,14:22,983.75,984.25,983.75,983.75,994,611,1605.00
08/10/2004,14:23,983.75,984.00,983.50,984.00,369,556,925.00
08/10/2004,14:24,983.75,983.75,983.50,983.50,336,794,1130.00
08/10/2004,14:25,983.50,984.25,983.25,983.75,2383,858,3241.00
08/10/2004,14:26,983.75,984.00,983.25,983.50,1043,860,1903.00
08/10/2004,14:27,983.50,983.75,983.50,983.75,751,591,1342.00
08/10/2004,14:28,983.75,983.75,983.25,983.25,1118,546,1664.00
08/10/2004,14:29,983.50,983.75,983.25,983.50,187,274,461.00
08/10/2004,14:30,983.25,983.50,983.00,983.25,560,1185,1745.00
08/10/2004,14:31,983.25,983.50,983.00,983.00,612,1246,1858.00
08/10/2004,14:32,983.00,983.25,982.50,982.50,345,1669,2014.00
08/10/2004,14:33,982.50,982.75,982.00,982.25,756,2132,2888.00
08/10/2004,14:34,982.50,982.75,982.00,982.50,1264,517,1781.00
08/10/2004,14:35,982.50,982.75,982.25,982.25,552,475,1027.00
08/10/2004,14:36,982.50,982.75,982.50,982.50,630,479,1109.00
08/10/2004,14:37,982.50,983.00,982.50,983.00,373,23,396.00
08/10/2004,14:38,983.00,983.25,982.75,983.25,961,358,1319.00
08/10/2004,14:39,983.25,983.75,983.00,983.50,1532,514,2046.00
08/10/2004,14:40,983.75,984.00,983.50,983.75,1169,273,1442.00
08/10/2004,14:41,983.75,984.25,983.50,984.00,1827,879,2706.00
08/10/2004,14:42,984.00,984.50,983.75,984.00,1440,318,1758.00
08/10/2004,14:43,984.25,984.50,984.00,984.25,508,331,839.00
08/10/2004,14:44,984.25,984.75,984.25,984.50,1226,251,1477.00
08/10/2004,14:45,984.75,985.00,984.50,985.00,1565,1057,2622.00
08/10/2004,14:46,985.00,985.25,984.75,985.00,2620,1755,4375.00
08/10/2004,14:47,985.00,985.25,984.00,984.75,1529,1999,3528.00
08/10/2004,14:48,984.75,985.00,984.50,984.75,926,810,1736.00
08/10/2004,14:49,984.50,984.75,984.25,984.25,584,801,1385.00
08/10/2004,14:50,984.25,984.75,984.25,984.50,604,237,841.00
08/10/2004,14:51,984.50,984.75,984.25,984.50,510,831,1341.00
08/10/2004,14:52,984.25,984.50,983.25,983.25,906,2089,2995.00
08/10/2004,14:53,983.50,984.25,983.50,984.00,1614,332,1946.00
08/10/2004,14:54,984.25,984.25,983.75,984.00,460,308,768.00
08/10/2004,14:55,984.00,984.75,984.00,984.50,1104,730,1834.00
08/10/2004,14:56,984.50,985.00,984.50,984.75,907,517,1424.00
08/10/2004,14:57,984.75,985.50,984.50,985.50,2541,1138,3679.00
08/10/2004,14:58,985.50,985.75,985.00,985.50,3394,1234,4628.00
08/10/2004,14:59,985.75,986.00,985.50,986.00,1966,698,2664.00
08/10/2004,15:00,985.75,986.25,985.75,986.00,5025,1123,6148.00
08/10/2004,15:01,986.00,986.50,985.75,986.00,4091,2890,6981.00
08/10/2004,15:02,986.00,986.50,986.00,986.25,1396,1497,2893.00
08/10/2004,15:03,986.25,986.75,985.75,985.75,1876,3047,4923.00
08/10/2004,15:04,985.75,986.50,985.75,986.25,1368,1458,2826.00
08/10/2004,15:05,986.00,986.50,986.00,986.25,1178,753,1931.00
08/10/2004,15:06,986.25,986.50,985.25,985.50,1894,4076,5970.00
08/10/2004,15:07,985.50,985.50,984.00,984.00,1435,4417,5852.00
08/10/2004,15:08,984.25,985.00,983.75,984.25,1324,2179,3503.00
08/10/2004,15:09,984.25,985.25,984.00,985.25,1751,580,2331.00
08/10/2004,15:10,985.25,985.25,984.25,984.75,786,1014,1800.00
08/10/2004,15:11,984.75,985.25,984.50,985.00,809,921,1730.00
08/10/2004,15:12,985.00,985.25,984.50,984.75,368,1179,1547.00
08/10/2004,15:13,984.50,985.00,984.50,984.75,689,391,1080.00
08/10/2004,15:14,984.75,985.00,984.50,984.50,97,1484,1581.00
08/10/2004,15:15,984.25,984.50,984.00,984.00,1709,2750,4459.00
08/10/2004,15:16,984.00,984.25,984.00,984.00,3,73,76.00
08/10/2004,15:31,984.25,984.25,983.75,984.00,127,125,252.00
08/10/2004,15:32,984.00,984.00,983.50,983.50,2,332,334.00
08/10/2004,15:33,983.25,983.50,983.25,983.25,32,157,189.00
08/10/2004,15:34,983.25,983.25,982.25,982.25,16,444,460.00
08/10/2004,15:35,982.25,982.75,982.00,982.50,224,168,392.00
08/10/2004,15:36,982.50,982.75,982.50,982.75,10,23,33.00
08/10/2004,15:37,982.75,982.75,982.25,982.25,127,406,533.00
08/10/2004,15:38,982.25,982.25,981.75,982.00,148,279,427.00
08/10/2004,15:39,982.00,982.00,981.75,982.00,88,2,90.00
08/10/2004,15:40,982.00,982.50,982.00,982.25,67,29,96.00
08/10/2004,15:41,982.25,983.00,982.25,982.75,283,116,399.00
08/10/2004,15:42,983.00,983.00,982.75,982.75,4,26,30.00
08/10/2004,15:43,982.50,983.00,982.50,982.75,14,38,52.00
08/10/2004,15:44,982.75,983.00,982.75,982.75,2,123,125.00
08/10/2004,15:45,982.75,983.00,982.75,983.00,70,26,96.00
08/10/2004,15:46,983.00,983.00,983.00,983.00,38,0,38.00
08/10/2004,15:47,983.00,983.00,983.00,983.00,96,0,96.00
08/10/2004,15:48,982.75,982.75,982.75,982.75,0,78,78.00
08/10/2004,15:49,982.75,982.75,982.50,982.50,31,15,46.00
08/10/2004,15:50,982.50,982.50,982.25,982.25,0,233,233.00
08/10/2004,15:51,982.25,982.50,982.25,982.25,17,67,84.00
08/10/2004,15:52,982.25,982.50,982.25,982.25,1,36,37.00
08/10/2004,15:53,982.50,982.50,982.50,982.50,3,0,3.00
08/10/2004,15:54,982.25,982.25,982.25,982.25,0,7,7.00
08/10/2004,15:55,982.25,982.25,982.25,982.25,0,51,51.00
08/10/2004,15:56,982.25,982.50,982.25,982.50,1,15,16.00
08/10/2004,15:57,982.25,982.25,982.25,982.25,0,10,10.00
08/10/2004,15:58,982.25,982.75,982.25,982.75,88,5,93.00
08/10/2004,15:59,982.50,982.75,982.50,982.50,31,6,37.00
08/10/2004,16:00,982.75,983.00,982.75,983.00,55,11,66.00
08/10/2004,17:01,981.25,981.75,981.00,981.50,188,66,254.00
08/10/2004,17:02,981.50,981.75,981.50,981.75,8,12,20.00
08/10/2004,17:03,981.75,981.75,981.50,981.50,6,3,9.00
08/10/2004,17:05,981.75,981.75,981.75,981.75,100,0,100.00
08/10/2004,17:07,981.50,981.50,981.50,981.50,0,1,1.00
08/10/2004,17:08,981.75,981.75,981.75,981.75,11,0,11.00
08/10/2004,17:11,981.75,981.75,981.75,981.75,19,0,19.00
08/10/2004,17:12,982.00,982.00,981.75,981.75,3,17,20.00
08/10/2004,17:13,981.75,981.75,981.75,981.75,0,12,12.00
08/10/2004,17:14,981.75,981.75,981.75,981.75,0,2,2.00
08/10/2004,17:15,981.75,981.75,981.75,981.75,0,13,13.00
08/10/2004,17:16,981.75,981.75,981.75,981.75,0,26,26.00
08/10/2004,17:17,981.75,981.75,981.75,981.75,0,12,12.00
08/10/2004,17:18,981.50,981.50,981.50,981.50,0,1,1.00
08/10/2004,17:20,981.75,981.75,981.75,981.75,26,0,26.00
08/10/2004,17:21,982.00,982.00,981.75,981.75,8,2,10.00
08/10/2004,17:22,981.75,981.75,981.75,981.75,0,36,36.00
08/10/2004,17:24,981.50,981.75,981.50,981.75,1,4,5.00
08/10/2004,17:26,981.50,981.50,981.50,981.50,0,16,16.00
08/10/2004,17:28,981.75,981.75,981.75,981.75,2,0,2.00
08/10/2004,17:30,981.50,981.50,981.50,981.50,0,2,2.00
08/10/2004,17:31,981.50,981.50,981.50,981.50,0,30,30.00
08/10/2004,17:32,981.50,981.50,981.50,981.50,0,5,5.00
08/10/2004,17:33,981.75,981.75,981.75,981.75,2,0,2.00
08/10/2004,17:34,981.75,981.75,981.75,981.75,2,0,2.00
08/10/2004,17:35,981.75,981.75,981.75,981.75,1,0,1.00
08/10/2004,17:36,981.50,981.50,981.50,981.50,0,10,10.00
08/10/2004,17:39,981.75,981.75,981.75,981.75,16,0,16.00
08/10/2004,17:40,981.75,981.75,981.75,981.75,30,0,30.00
08/10/2004,17:41,981.75,981.75,981.75,981.75,22,0,22.00
08/10/2004,17:42,981.75,982.00,981.75,982.00,6,0,6.00
08/10/2004,17:43,981.75,981.75,981.75,981.75,0,3,3.00
08/10/2004,17:45,981.75,981.75,981.75,981.75,0,1,1.00
08/10/2004,17:46,981.75,981.75,981.75,981.75,0,3,3.00
08/10/2004,17:47,981.75,981.75,981.75,981.75,0,8,8.00
08/10/2004,17:49,982.00,982.00,982.00,982.00,4,0,4.00
08/10/2004,17:51,981.75,981.75,981.75,981.75,0,6,6.00
08/10/2004,17:52,981.75,981.75,981.75,981.75,0,4,4.00
08/10/2004,17:53,982.00,982.00,981.75,981.75,1,1,2.00
08/10/2004,17:54,982.00,982.00,982.00,982.00,1,0,1.00
08/10/2004,17:56,982.00,982.00,982.00,982.00,1,0,1.00
08/10/2004,17:57,981.75,981.75,981.75,981.75,0,4,4.00
08/10/2004,18:02,982.00,982.00,982.00,982.00,1,0,1.00
08/10/2004,18:04,981.75,981.75,981.75,981.75,0,4,4.00
08/10/2004,18:06,981.75,981.75,981.75,981.75,0,2,2.00
08/10/2004,18:07,981.75,981.75,981.75,981.75,0,12,12.00
08/10/2004,18:09,981.75,981.75,981.75,981.75,0,2,2.00
08/10/2004,18:11,982.00,982.00,981.75,981.75,1,1,2.00
08/10/2004,18:14,981.75,981.75,981.75,981.75,0,76,76.00
08/10/2004,18:16,981.75,982.00,981.75,982.00,2,3,5.00
08/10/2004,18:17,982.00,982.00,982.00,982.00,8,0,8.00
08/10/2004,18:18,981.75,981.75,981.75,981.75,0,1,1.00
08/10/2004,18:21,981.75,981.75,981.75,981.75,0,1,1.00
08/10/2004,18:22,982.00,982.00,982.00,982.00,7,0,7.00
08/10/2004,18:24,981.75,981.75,981.75,981.75,0,6,6.00
08/10/2004,18:27,981.75,981.75,981.75,981.75,0,2,2.00
08/10/2004,18:29,981.75,981.75,981.75,981.75,0,1,1.00
08/10/2004,18:33,982.00,982.00,982.00,982.00,31,0,31.00
08/10/2004,18:34,982.00,982.00,982.00,982.00,41,0,41.00
08/10/2004,18:35,982.00,982.00,982.00,982.00,5,0,5.00
08/10/2004,18:36,982.00,982.00,982.00,982.00,1,0,1.00
08/10/2004,18:37,982.00,982.00,982.00,982.00,12,0,12.00
08/10/2004,18:39,982.00,982.00,982.00,982.00,1,0,1.00
08/10/2004,18:40,981.75,981.75,981.50,981.50,0,155,155.00
08/10/2004,18:41,981.75,981.75,981.50,981.75,16,1,17.00
08/10/2004,18:42,981.75,982.00,981.75,982.00,7,0,7.00
08/10/2004,18:43,981.75,981.75,981.75,981.75,0,10,10.00
08/10/2004,18:45,982.00,982.00,982.00,982.00,30,0,30.00
08/10/2004,18:46,982.00,982.00,982.00,982.00,5,0,5.00
08/10/2004,18:47,982.00,982.25,982.00,982.00,75,11,86.00
08/10/2004,18:48,982.00,982.00,982.00,982.00,0,15,15.00
08/10/2004,18:51,981.75,981.75,981.75,981.75,0,2,2.00
08/10/2004,18:53,981.75,981.75,981.75,981.75,0,3,3.00
08/10/2004,18:59,982.00,982.00,982.00,982.00,1,0,1.00
08/10/2004,19:01,981.75,981.75,981.75,981.75,0,14,14.00
08/10/2004,19:02,981.50,982.00,981.50,982.00,47,13,60.00
08/10/2004,19:03,981.75,981.75,981.50,981.50,0,52,52.00
08/10/2004,19:05,981.50,981.50,981.50,981.50,0,3,3.00
08/10/2004,19:08,981.75,981.75,981.75,981.75,1,0,1.00
08/10/2004,19:09,981.50,981.50,981.50,981.50,0,3,3.00
08/10/2004,19:10,981.50,981.50,981.50,981.50,0,12,12.00
08/10/2004,19:11,981.25,981.50,981.25,981.25,1,6,7.00
08/10/2004,19:13,981.50,981.50,981.25,981.25,2,1,3.00
08/10/2004,19:14,981.25,981.25,981.25,981.25,0,1,1.00
08/10/2004,19:15,981.25,981.25,981.25,981.25,0,1,1.00
08/10/2004,19:17,981.50,981.50,981.25,981.25,2,1,3.00
08/10/2004,19:20,981.50,981.50,981.50,981.50,1,0,1.00
08/10/2004,19:23,981.50,981.50,981.50,981.50,1,0,1.00
08/10/2004,19:24,981.50,981.50,981.50,981.50,8,0,8.00
08/10/2004,19:25,981.25,981.25,981.25,981.25,0,2,2.00
08/10/2004,19:26,981.50,981.50,981.50,981.50,101,0,101.00
08/10/2004,19:27,981.50,981.50,981.50,981.50,2,0,2.00
08/10/2004,19:28,981.50,981.50,981.50,981.50,15,0,15.00
08/10/2004,19:33,981.50,981.50,981.50,981.50,1,0,1.00
08/10/2004,19:35,981.50,981.50,981.50,981.50,19,0,19.00
08/10/2004,19:36,981.50,981.50,981.50,981.50,3,0,3.00
08/10/2004,19:37,981.75,981.75,981.50,981.50,1,1,2.00
08/10/2004,19:39,981.50,981.50,981.50,981.50,0,3,3.00
08/10/2004,19:40,981.50,981.50,981.50,981.50,0,1,1.00
08/10/2004,19:45,981.50,981.50,981.50,981.50,0,1,1.00
08/10/2004,19:49,981.50,981.50,981.50,981.50,0,6,6.00
08/10/2004,19:50,981.50,981.75,981.50,981.50,1,6,7.00
08/10/2004,19:51,981.50,981.50,981.50,981.50,0,1,1.00
08/10/2004,19:54,981.50,981.50,981.50,981.50,0,1,1.00
08/10/2004,19:55,981.50,981.50,981.50,981.50,0,1,1.00
08/10/2004,19:56,981.75,981.75,981.75,981.75,4,0,4.00
08/10/2004,19:57,981.75,981.75,981.75,981.75,11,0,11.00
08/10/2004,20:03,981.75,981.75,981.75,981.75,25,0,25.00
08/10/2004,20:04,981.75,981.75,981.50,981.50,3,5,8.00
08/10/2004,20:06,981.75,981.75,981.75,981.75,127,0,127.00
08/10/2004,20:07,981.75,981.75,981.75,981.75,4,0,4.00
08/10/2004,20:08,981.75,982.00,981.75,982.00,173,0,173.00
08/10/2004,20:09,982.00,982.00,982.00,982.00,10,0,10.00
08/10/2004,20:10,982.00,982.00,982.00,982.00,4,0,4.00
08/10/2004,20:11,982.00,982.00,982.00,982.00,2,0,2.00
08/10/2004,20:14,982.00,982.00,982.00,982.00,3,0,3.00
08/10/2004,20:15,982.00,982.00,982.00,982.00,1,0,1.00
08/10/2004,20:16,982.00,982.00,982.00,982.00,3,0,3.00
08/10/2004,20:20,981.75,981.75,981.75,981.75,0,1,1.00
08/10/2004,20:22,981.75,981.75,981.75,981.75,0,14,14.00
08/10/2004,20:23,981.75,981.75,981.50,981.50,0,4,4.00
08/10/2004,20:26,981.75,981.75,981.75,981.75,2,0,2.00
08/10/2004,20:28,981.75,981.75,981.75,981.75,18,0,18.00
08/10/2004,20:29,981.75,981.75,981.75,981.75,30,0,30.00
08/10/2004,20:30,981.75,982.00,981.75,982.00,3,0,3.00
08/10/2004,20:31,982.00,982.00,982.00,982.00,2,0,2.00
08/10/2004,20:32,982.00,982.00,982.00,982.00,2,0,2.00
08/10/2004,20:33,982.00,982.00,982.00,982.00,2,0,2.00
08/10/2004,20:37,982.00,982.00,982.00,982.00,60,0,60.00
08/10/2004,20:38,981.75,982.00,981.75,982.00,1,15,16.00
08/10/2004,20:39,982.00,982.25,981.75,982.25,55,5,60.00
08/10/2004,20:40,982.00,982.00,982.00,982.00,0,55,55.00
08/10/2004,20:41,982.00,982.25,982.00,982.25,8,1,9.00
08/10/2004,20:42,982.25,982.25,982.25,982.25,6,0,6.00
08/10/2004,20:43,982.25,982.50,982.25,982.50,58,0,58.00
08/10/2004,20:45,982.50,982.50,982.50,982.50,6,0,6.00
08/10/2004,20:47,982.25,982.25,982.25,982.25,0,20,20.00
08/10/2004,20:49,982.25,982.25,982.25,982.25,0,75,75.00
08/10/2004,20:52,982.25,982.25,982.25,982.25,0,33,33.00
08/10/2004,20:55,982.50,982.50,982.25,982.25,2,1,3.00
08/10/2004,20:56,982.25,982.25,982.25,982.25,0,1,1.00
08/10/2004,20:58,982.25,982.50,982.25,982.25,1,12,13.00
08/10/2004,20:59,982.25,982.25,982.25,982.25,0,9,9.00
08/10/2004,21:01,982.25,982.25,982.25,982.25,0,25,25.00
08/10/2004,21:02,982.25,982.25,982.25,982.25,0,1,1.00
08/10/2004,21:05,982.25,982.25,982.25,982.25,0,31,31.00
08/10/2004,21:09,982.25,982.25,982.25,982.25,0,5,5.00
08/10/2004,21:11,982.25,982.25,982.25,982.25,0,4,4.00
08/10/2004,21:12,982.50,982.50,982.25,982.25,1,1,2.00
08/10/2004,21:14,982.25,982.25,982.25,982.25,0,1,1.00
08/10/2004,21:15,982.25,982.25,982.25,982.25,0,1,1.00
08/10/2004,21:17,982.50,982.50,982.50,982.50,54,0,54.00
08/10/2004,21:18,982.50,982.50,982.50,982.50,1,0,1.00
08/10/2004,21:19,982.25,983.00,982.25,982.75,313,15,328.00
08/10/2004,21:20,982.50,983.00,982.50,983.00,206,10,216.00
08/10/2004,21:21,983.00,983.00,982.75,983.00,24,15,39.00
08/10/2004,21:22,983.00,983.00,983.00,983.00,40,0,40.00
08/10/2004,21:23,983.00,983.00,983.00,983.00,30,0,30.00
08/10/2004,21:24,983.00,983.00,983.00,983.00,25,0,25.00
08/10/2004,21:25,983.00,983.00,982.50,982.75,24,28,52.00
08/10/2004,21:26,982.75,983.00,982.75,983.00,12,0,12.00
08/10/2004,21:32,983.00,983.00,983.00,983.00,125,0,125.00
08/10/2004,21:34,982.75,982.75,982.75,982.75,0,5,5.00
08/10/2004,21:37,982.75,982.75,982.75,982.75,0,20,20.00
08/10/2004,21:38,983.00,983.00,982.75,982.75,2,12,14.00
08/10/2004,21:41,982.75,982.75,982.75,982.75,0,1,1.00
08/10/2004,21:42,982.75,982.75,982.75,982.75,0,19,19.00
08/10/2004,21:48,982.50,982.50,982.50,982.50,0,16,16.00
08/10/2004,21:49,982.50,982.50,982.50,982.50,0,1,1.00
08/10/2004,21:50,982.50,982.50,982.50,982.50,0,12,12.00
08/10/2004,21:51,982.50,982.50,982.25,982.25,0,11,11.00
08/10/2004,21:52,982.50,982.50,982.50,982.50,5,0,5.00
08/10/2004,21:53,982.25,982.25,982.25,982.25,0,1,1.00
08/10/2004,21:55,982.50,982.50,982.50,982.50,8,0,8.00
08/10/2004,21:56,982.50,982.75,982.50,982.75,4,0,4.00
08/10/2004,21:58,982.25,982.25,982.25,982.25,0,7,7.00
08/10/2004,21:59,982.25,982.25,982.25,982.25,0,2,2.00
08/10/2004,22:02,982.50,982.50,982.50,982.50,4,0,4.00
08/10/2004,22:03,982.50,982.50,982.25,982.25,2,1,3.00
08/10/2004,22:04,982.25,982.50,982.25,982.50,6,1,7.00
08/10/2004,22:05,982.25,982.25,982.00,982.25,33,15,48.00
08/10/2004,22:06,982.25,982.25,982.25,982.25,1,0,1.00
08/10/2004,22:07,982.25,982.25,982.25,982.25,47,0,47.00
08/10/2004,22:08,982.25,982.25,982.25,982.25,22,0,22.00
08/10/2004,22:09,982.25,982.25,982.25,982.25,3,0,3.00
08/10/2004,22:10,982.25,982.25,982.25,982.25,1,0,1.00
08/10/2004,22:11,982.50,982.50,982.50,982.50,2,0,2.00
08/10/2004,22:12,982.50,982.50,982.50,982.50,1,0,1.00
08/10/2004,22:14,982.50,982.50,982.25,982.25,5,2,7.00
08/10/2004,22:15,982.25,982.25,982.25,982.25,0,5,5.00
08/10/2004,22:20,982.50,982.50,982.50,982.50,1,0,1.00
08/10/2004,22:21,982.50,982.50,982.50,982.50,15,0,15.00
08/10/2004,22:22,982.50,982.50,982.50,982.50,9,0,9.00
08/10/2004,22:23,982.50,982.50,982.50,982.50,1,0,1.00
08/10/2004,22:24,982.50,982.75,982.50,982.75,10,0,10.00
08/10/2004,22:26,982.50,982.50,982.50,982.50,0,4,4.00
08/10/2004,22:27,982.50,982.50,982.50,982.50,0,1,1.00
08/10/2004,22:28,982.50,982.50,982.50,982.50,0,4,4.00
08/10/2004,22:31,982.50,982.50,982.50,982.50,0,5,5.00
08/10/2004,22:33,982.50,982.50,982.50,982.50,0,5,5.00
08/10/2004,22:34,982.50,982.50,982.50,982.50,0,8,8.00
08/10/2004,22:36,982.25,982.25,982.25,982.25,0,5,5.00
08/10/2004,22:38,982.25,982.25,982.25,982.25,0,21,21.00
08/10/2004,22:41,982.25,982.25,982.00,982.00,0,6,6.00
08/10/2004,22:42,982.00,982.00,982.00,982.00,0,1,1.00
08/10/2004,22:45,982.00,982.25,982.00,982.00,1,20,21.00
08/10/2004,22:47,982.00,982.00,982.00,982.00,0,2,2.00
08/10/2004,22:50,982.00,982.00,982.00,982.00,0,1,1.00
08/10/2004,22:51,982.00,982.00,982.00,982.00,0,2,2.00
08/10/2004,22:56,982.00,982.00,982.00,982.00,0,1,1.00
08/10/2004,22:57,982.00,982.00,982.00,982.00,0,5,5.00
08/10/2004,22:59,982.00,982.00,982.00,982.00,0,1,1.00
08/10/2004,23:02,982.00,982.00,982.00,982.00,0,10,10.00
08/10/2004,23:03,982.00,982.00,982.00,982.00,0,1,1.00
08/10/2004,23:07,981.75,981.75,981.75,981.75,0,26,26.00
08/10/2004,23:08,981.75,981.75,981.75,981.75,0,10,10.00
08/10/2004,23:10,981.75,981.75,981.50,981.50,0,4,4.00
08/10/2004,23:12,981.75,981.75,981.75,981.75,4,0,4.00
08/10/2004,23:13,982.00,982.00,982.00,982.00,1,0,1.00
08/10/2004,23:16,981.75,981.75,981.75,981.75,0,16,16.00
08/10/2004,23:17,981.75,981.75,981.75,981.75,0,2,2.00
08/10/2004,23:19,981.75,981.75,981.75,981.75,0,1,1.00
08/10/2004,23:21,981.50,981.50,981.50,981.50,0,1,1.00
08/10/2004,23:22,981.50,981.50,981.50,981.50,0,2,2.00
08/10/2004,23:25,981.75,981.75,981.75,981.75,2,0,2.00
08/10/2004,23:32,981.50,981.50,981.50,981.50,0,104,104.00
08/10/2004,23:33,981.50,981.50,981.50,981.50,0,5,5.00
08/10/2004,23:34,981.50,981.50,981.25,981.25,0,44,44.00
08/10/2004,23:35,981.50,981.50,981.50,981.50,10,0,10.00
08/10/2004,23:36,981.50,981.50,981.50,981.50,6,0,6.00
08/10/2004,23:37,981.50,981.50,981.25,981.25,1,1,2.00
08/10/2004,23:38,981.25,981.25,981.25,981.25,0,1,1.00
08/10/2004,23:39,981.50,981.50,981.50,981.50,4,0,4.00
08/10/2004,23:40,981.50,981.50,981.50,981.50,2,0,2.00
08/10/2004,23:43,981.50,981.50,981.50,981.50,1,0,1.00
08/10/2004,23:45,981.50,981.50,981.50,981.50,1,0,1.00
08/10/2004,23:47,981.50,981.50,981.50,981.50,9,0,9.00
08/10/2004,23:50,981.50,981.50,981.50,981.50,7,0,7.00
08/10/2004,23:52,981.50,981.50,981.50,981.50,5,0,5.00
08/10/2004,23:53,981.50,981.50,981.50,981.50,3,0,3.00
08/10/2004,23:58,981.50,981.50,981.50,981.50,3,0,3.00
08/10/2004,23:59,981.50,981.50,981.50,981.50,2,0,2.00
08/11/2004,00:00,981.50,981.50,981.50,981.50,3,0,3.00
08/11/2004,00:03,981.50,981.75,981.50,981.50,41,40,81.00
08/11/2004,00:04,981.50,981.75,981.50,981.75,31,15,46.00
08/11/2004,00:08,982.00,982.00,982.00,982.00,2,0,2.00
08/11/2004,00:09,981.75,981.75,981.75,981.75,0,2,2.00
08/11/2004,00:11,981.75,981.75,981.75,981.75,0,17,17.00
08/11/2004,00:12,981.75,981.75,981.75,981.75,0,10,10.00
08/11/2004,00:16,981.75,981.75,981.75,981.75,0,3,3.00
08/11/2004,00:18,982.00,982.00,982.00,982.00,1,0,1.00
08/11/2004,00:20,981.75,982.00,981.75,982.00,29,1,30.00
08/11/2004,00:21,982.00,982.00,982.00,982.00,2,0,2.00
08/11/2004,00:22,982.00,982.00,982.00,982.00,3,0,3.00
08/11/2004,00:23,982.00,982.00,982.00,982.00,11,0,11.00
08/11/2004,00:24,982.00,982.00,982.00,982.00,7,0,7.00
08/11/2004,00:26,982.00,982.00,982.00,982.00,5,0,5.00
08/11/2004,00:28,982.00,982.25,982.00,982.25,5,0,5.00
08/11/2004,00:32,982.25,982.25,982.25,982.25,8,0,8.00
08/11/2004,00:33,982.25,982.25,982.25,982.25,17,0,17.00
08/11/2004,00:35,982.50,982.50,982.50,982.50,1,0,1.00
08/11/2004,00:45,982.00,982.00,982.00,982.00,0,1,1.00
08/11/2004,00:47,982.00,982.00,982.00,982.00,0,10,10.00
08/11/2004,00:52,981.75,981.75,981.75,981.75,0,5,5.00
08/11/2004,00:55,981.75,981.75,981.75,981.75,0,2,2.00
08/11/2004,01:01,981.75,981.75,981.75,981.75,0,4,4.00
08/11/2004,01:03,981.75,982.00,981.75,982.00,1,1,2.00
08/11/2004,01:04,982.00,982.50,982.00,982.50,29,0,29.00
08/11/2004,01:05,982.50,982.50,982.50,982.50,5,0,5.00
08/11/2004,01:06,982.50,982.50,982.50,982.50,29,0,29.00
08/11/2004,01:07,982.50,982.75,982.50,982.75,27,0,27.00
08/11/2004,01:08,982.50,982.50,982.50,982.50,0,3,3.00
08/11/2004,01:09,982.50,982.75,982.25,982.50,8,4,12.00
08/11/2004,01:10,982.25,982.50,982.25,982.50,1,5,6.00
08/11/2004,01:11,982.25,982.25,982.25,982.25,0,31,31.00
08/11/2004,01:12,982.00,982.00,982.00,982.00,0,6,6.00
08/11/2004,01:13,982.25,982.25,982.00,982.00,2,6,8.00
08/11/2004,01:14,982.00,982.25,982.00,982.25,44,14,58.00
08/11/2004,01:19,982.50,982.50,982.50,982.50,5,0,5.00
08/11/2004,01:25,982.50,982.50,982.50,982.50,1,0,1.00
08/11/2004,01:28,982.00,982.00,982.00,982.00,0,8,8.00
08/11/2004,01:32,982.00,982.00,982.00,982.00,0,1,1.00
08/11/2004,01:33,982.00,982.25,982.00,982.00,2,41,43.00
08/11/2004,01:34,982.00,982.00,982.00,982.00,0,2,2.00
08/11/2004,01:36,982.00,982.25,982.00,982.25,10,1,11.00
08/11/2004,01:37,982.25,982.25,982.25,982.25,11,0,11.00
08/11/2004,01:39,982.25,982.25,982.25,982.25,2,0,2.00
08/11/2004,01:40,982.25,982.25,982.25,982.25,10,0,10.00
08/11/2004,01:43,982.00,982.00,982.00,982.00,0,1,1.00
08/11/2004,01:44,982.00,982.00,982.00,982.00,0,1,1.00
08/11/2004,01:45,982.00,982.00,982.00,982.00,0,20,20.00
08/11/2004,01:46,982.00,982.00,982.00,982.00,0,2,2.00
08/11/2004,01:51,982.25,982.25,982.25,982.25,1,0,1.00
08/11/2004,01:52,982.00,982.00,982.00,982.00,0,1,1.00
08/11/2004,01:54,982.00,982.25,982.00,982.25,1,13,14.00
08/11/2004,01:55,982.25,982.25,982.25,982.25,3,0,3.00
08/11/2004,01:56,982.25,982.75,982.25,982.75,44,0,44.00
08/11/2004,01:57,982.50,982.50,982.50,982.50,0,2,2.00
08/11/2004,01:58,982.50,982.50,982.50,982.50,0,2,2.00
08/11/2004,02:00,982.50,982.50,982.50,982.50,0,19,19.00
08/11/2004,02:01,982.50,982.50,982.25,982.50,8,33,41.00
08/11/2004,02:02,982.50,982.50,982.50,982.50,95,0,95.00
08/11/2004,02:03,982.75,982.75,982.75,982.75,1,0,1.00
08/11/2004,02:04,982.25,982.50,982.00,982.00,4,120,124.00
08/11/2004,02:05,981.75,982.25,981.75,982.00,48,7,55.00
08/11/2004,02:06,982.00,982.00,982.00,982.00,0,22,22.00
08/11/2004,02:07,981.75,982.00,981.75,982.00,49,21,70.00
08/11/2004,02:08,981.75,982.00,981.75,982.00,17,4,21.00
08/11/2004,02:09,982.00,982.00,981.50,981.50,7,46,53.00
08/11/2004,02:10,981.75,981.75,981.50,981.50,1,55,56.00
08/11/2004,02:11,981.75,981.75,981.50,981.50,13,107,120.00
08/11/2004,02:12,981.50,981.75,981.50,981.50,143,110,253.00
08/11/2004,02:13,981.50,981.50,981.25,981.25,0,167,167.00
08/11/2004,02:14,981.50,981.50,981.25,981.25,6,39,45.00
08/11/2004,02:15,981.50,981.50,981.00,981.00,1,23,24.00
08/11/2004,02:16,981.00,981.25,981.00,981.25,241,131,372.00
08/11/2004,02:17,981.25,981.25,981.00,981.00,20,118,138.00
08/11/2004,02:18,980.75,980.75,980.50,980.75,29,253,282.00
08/11/2004,02:19,980.75,980.75,980.50,980.75,217,111,328.00
08/11/2004,02:20,980.75,981.00,980.50,981.00,28,1,29.00
08/11/2004,02:21,980.75,980.75,980.75,980.75,0,35,35.00
08/11/2004,02:22,980.50,980.50,980.50,980.50,0,62,62.00
08/11/2004,02:23,980.50,980.75,980.50,980.50,25,69,94.00
08/11/2004,02:24,980.50,980.75,980.25,980.25,2,70,72.00
08/11/2004,02:25,980.50,980.50,980.50,980.50,37,0,37.00
08/11/2004,02:26,980.75,981.00,980.75,981.00,109,0,109.00
08/11/2004,02:27,980.75,980.75,980.50,980.50,9,36,45.00
08/11/2004,02:28,980.50,980.50,980.25,980.50,25,46,71.00
08/11/2004,02:29,980.50,980.50,980.50,980.50,31,0,31.00
08/11/2004,02:30,980.25,980.75,980.25,980.75,25,2,27.00
08/11/2004,02:31,980.75,981.00,980.50,980.50,77,70,147.00
08/11/2004,02:32,980.75,980.75,980.00,980.00,6,176,182.00
08/11/2004,02:33,980.00,980.50,980.00,980.25,85,191,276.00
08/11/2004,02:34,980.50,980.50,980.50,980.50,18,0,18.00
08/11/2004,02:35,980.50,980.50,980.25,980.50,74,11,85.00
08/11/2004,02:36,980.50,980.50,980.25,980.25,5,14,19.00
08/11/2004,02:37,980.25,980.50,980.00,980.50,64,4,68.00
08/11/2004,02:38,980.50,980.75,980.50,980.75,111,2,113.00
08/11/2004,02:39,980.75,981.00,980.75,980.75,142,1,143.00
08/11/2004,02:40,981.00,981.00,980.75,980.75,1,94,95.00
08/11/2004,02:41,980.75,980.75,980.75,980.75,0,33,33.00
08/11/2004,02:42,980.75,980.75,980.75,980.75,0,2,2.00
08/11/2004,02:43,980.75,980.75,980.25,980.25,0,53,53.00
08/11/2004,02:44,980.25,980.25,980.00,980.25,76,68,144.00
08/11/2004,02:45,980.00,980.00,979.75,980.00,34,222,256.00
08/11/2004,02:46,980.25,980.25,980.25,980.25,53,0,53.00
08/11/2004,02:47,980.25,980.25,980.00,980.00,39,40,79.00
08/11/2004,02:48,980.00,980.00,979.50,979.75,39,185,224.00
08/11/2004,02:49,980.00,980.00,979.50,979.50,4,96,100.00
08/11/2004,02:50,979.75,979.75,979.75,979.75,28,0,28.00
08/11/2004,02:51,979.75,979.75,979.50,979.75,87,95,182.00
08/11/2004,02:52,979.75,979.75,979.50,979.75,186,1,187.00
08/11/2004,02:53,980.00,980.00,980.00,980.00,77,0,77.00
08/11/2004,02:54,980.25,980.25,980.25,980.25,1,0,1.00
08/11/2004,02:55,980.00,980.00,979.75,980.00,1,14,15.00
08/11/2004,02:56,979.75,980.00,979.75,980.00,7,60,67.00
08/11/2004,02:57,979.75,980.00,979.75,980.00,1,5,6.00
08/11/2004,02:58,979.75,979.75,979.50,979.50,0,139,139.00
08/11/2004,02:59,979.50,979.75,979.50,979.75,58,3,61.00
08/11/2004,03:00,979.50,979.50,979.50,979.50,0,8,8.00
08/11/2004,03:01,979.75,979.75,979.75,979.75,28,0,28.00
08/11/2004,03:02,979.75,979.75,979.75,979.75,13,0,13.00
08/11/2004,03:03,980.00,980.25,980.00,980.25,58,0,58.00
08/11/2004,03:04,980.25,980.25,980.25,980.25,66,0,66.00
08/11/2004,03:05,980.00,980.50,980.00,980.50,38,1,39.00
08/11/2004,03:06,980.50,980.75,980.25,980.50,35,13,48.00
08/11/2004,03:07,980.75,981.00,980.75,981.00,182,0,182.00
08/11/2004,03:08,981.00,981.00,980.75,981.00,20,12,32.00
08/11/2004,03:09,980.75,981.00,980.75,981.00,2,5,7.00
08/11/2004,03:10,980.75,981.00,980.75,981.00,31,15,46.00
08/11/2004,03:11,981.00,981.00,981.00,981.00,26,0,26.00
08/11/2004,03:12,981.00,981.00,980.75,981.00,17,6,23.00
08/11/2004,03:14,980.75,980.75,980.50,980.50,0,46,46.00
08/11/2004,03:15,980.50,980.75,980.50,980.75,70,4,74.00
08/11/2004,03:16,980.75,980.75,980.75,980.75,6,0,6.00
08/11/2004,03:17,980.75,980.75,980.75,980.75,5,0,5.00
08/11/2004,03:19,980.75,980.75,980.75,980.75,25,0,25.00
08/11/2004,03:21,980.75,980.75,980.75,980.75,2,0,2.00
08/11/2004,03:22,980.75,981.00,980.50,980.50,2,15,17.00
08/11/2004,03:25,980.50,980.50,980.00,980.00,0,123,123.00
08/11/2004,03:26,980.25,980.25,980.00,980.00,47,2,49.00
08/11/2004,03:27,980.25,980.25,980.25,980.25,75,0,75.00
08/11/2004,03:28,980.25,980.25,980.00,980.00,67,1,68.00
08/11/2004,03:29,980.25,980.25,980.25,980.25,20,0,20.00
08/11/2004,03:30,980.00,980.00,979.50,979.50,0,304,304.00
08/11/2004,03:31,979.50,979.75,979.25,979.25,26,114,140.00
08/11/2004,03:32,979.50,979.50,979.50,979.50,58,0,58.00
08/11/2004,03:33,979.75,979.75,979.75,979.75,55,0,55.00
08/11/2004,03:34,979.50,979.50,979.50,979.50,0,218,218.00
08/11/2004,03:35,979.25,979.25,979.00,979.00,1,138,139.00
08/11/2004,03:36,979.00,979.25,978.75,979.00,39,78,117.00
08/11/2004,03:37,979.00,979.00,978.75,978.75,0,42,42.00
08/11/2004,03:38,978.75,979.00,978.75,979.00,1,101,102.00
08/11/2004,03:39,979.00,979.25,979.00,979.25,72,0,72.00
08/11/2004,03:40,979.00,979.50,979.00,979.50,31,2,33.00
08/11/2004,03:41,979.25,979.25,979.00,979.00,0,201,201.00
08/11/2004,03:42,979.00,979.00,978.50,978.75,21,65,86.00
08/11/2004,03:43,978.75,979.00,978.25,978.50,269,247,516.00
08/11/2004,03:44,978.50,978.75,978.50,978.75,258,0,258.00
08/11/2004,03:45,979.00,979.00,978.50,978.50,47,501,548.00
08/11/2004,03:46,978.50,978.75,978.50,978.75,2,50,52.00
08/11/2004,03:47,978.50,979.25,978.50,979.00,317,16,333.00
08/11/2004,03:48,979.00,979.00,978.75,978.75,0,47,47.00
08/11/2004,03:49,978.75,979.00,978.75,978.75,5,112,117.00
08/11/2004,03:50,978.75,978.75,978.50,978.50,0,94,94.00
08/11/2004,03:51,978.50,978.50,978.25,978.25,0,17,17.00
08/11/2004,03:52,978.50,978.50,978.50,978.50,9,0,9.00
08/11/2004,03:53,978.50,978.50,978.00,978.00,1,134,135.00
08/11/2004,03:54,978.25,978.25,978.00,978.25,39,10,49.00
08/11/2004,03:55,978.50,978.50,978.25,978.25,2,63,65.00
08/11/2004,03:56,978.25,978.75,978.25,978.75,184,39,223.00
08/11/2004,03:57,978.75,979.25,978.75,979.00,164,22,186.00
08/11/2004,03:58,979.00,979.00,978.75,978.75,0,59,59.00
08/11/2004,03:59,978.75,979.00,978.75,978.75,1,268,269.00
08/11/2004,04:01,978.75,979.00,978.75,978.75,67,5,72.00
08/11/2004,04:02,978.75,978.75,978.50,978.75,2,89,91.00
08/11/2004,04:03,978.50,978.75,978.50,978.75,3,1,4.00
08/11/2004,04:04,978.75,979.00,978.75,979.00,47,0,47.00
08/11/2004,04:05,979.00,979.00,979.00,979.00,26,0,26.00
08/11/2004,04:07,979.00,979.00,978.75,978.75,156,69,225.00
08/11/2004,04:08,979.00,979.00,978.75,978.75,5,14,19.00
08/11/2004,04:09,978.75,978.75,978.75,978.75,0,7,7.00
08/11/2004,04:10,979.00,979.00,978.75,978.75,52,20,72.00
08/11/2004,04:11,978.50,978.50,978.50,978.50,0,216,216.00
08/11/2004,04:12,978.25,978.50,978.25,978.50,56,3,59.00
08/11/2004,04:13,978.50,978.50,978.50,978.50,17,0,17.00
08/11/2004,04:14,978.50,978.50,978.25,978.25,12,4,16.00
08/11/2004,04:15,978.50,978.75,978.25,978.25,13,2,15.00
08/11/2004,04:16,978.50,978.50,978.50,978.50,27,0,27.00
08/11/2004,04:17,978.50,978.50,978.50,978.50,6,0,6.00
08/11/2004,04:19,978.50,978.50,978.50,978.50,8,0,8.00
08/11/2004,04:20,978.50,978.50,978.25,978.50,26,50,76.00
08/11/2004,04:21,978.25,978.25,978.25,978.25,0,1,1.00
08/11/2004,04:23,978.25,978.25,978.00,978.25,130,65,195.00
08/11/2004,04:24,978.25,978.50,978.25,978.25,90,25,115.00
08/11/2004,04:25,978.25,978.25,978.25,978.25,0,48,48.00
08/11/2004,04:26,978.50,978.50,978.50,978.50,1,0,1.00
08/11/2004,04:27,978.50,978.50,978.50,978.50,6,0,6.00
08/11/2004,04:28,978.25,978.25,978.25,978.25,0,13,13.00
08/11/2004,04:29,978.50,978.50,978.50,978.50,50,0,50.00
08/11/2004,04:30,978.50,978.50,978.50,978.50,23,0,23.00
08/11/2004,04:31,978.25,978.50,978.25,978.25,6,22,28.00
08/11/2004,04:33,978.50,978.50,978.50,978.50,148,0,148.00
08/11/2004,04:34,978.50,978.50,978.50,978.50,123,0,123.00
08/11/2004,04:35,978.50,978.75,978.50,978.75,5,0,5.00
08/11/2004,04:37,978.50,978.75,978.50,978.75,1,1,2.00
08/11/2004,04:38,978.50,978.75,978.50,978.50,5,43,48.00
08/11/2004,04:39,978.50,978.50,978.50,978.50,0,42,42.00
08/11/2004,04:40,978.50,978.50,978.50,978.50,0,23,23.00
08/11/2004,04:41,978.50,978.50,978.50,978.50,0,106,106.00
08/11/2004,04:42,978.75,978.75,978.25,978.25,2,12,14.00
08/11/2004,04:43,978.50,978.50,978.25,978.50,4,1,5.00
08/11/2004,04:44,978.50,978.50,978.50,978.50,12,0,12.00
08/11/2004,04:45,978.50,978.50,978.50,978.50,16,0,16.00
08/11/2004,04:46,978.50,978.50,978.50,978.50,23,0,23.00
08/11/2004,04:47,978.75,978.75,978.75,978.75,1,0,1.00
08/11/2004,04:48,978.75,978.75,978.75,978.75,20,0,20.00
08/11/2004,04:49,978.75,978.75,978.75,978.75,162,0,162.00
08/11/2004,04:50,978.75,979.00,978.25,978.50,91,75,166.00
08/11/2004,04:52,978.50,978.50,978.50,978.50,5,0,5.00
08/11/2004,04:53,978.50,978.50,978.50,978.50,84,0,84.00
08/11/2004,04:54,978.50,978.50,978.50,978.50,91,0,91.00
08/11/2004,04:56,978.50,978.50,978.25,978.25,3,1,4.00
08/11/2004,04:57,978.25,978.50,978.25,978.50,2,30,32.00
08/11/2004,04:58,978.25,978.50,978.25,978.25,12,55,67.00
08/11/2004,04:59,978.25,978.25,978.25,978.25,0,1,1.00
08/11/2004,05:01,978.50,978.75,978.50,978.75,43,0,43.00
08/11/2004,05:02,978.75,978.75,978.75,978.75,7,0,7.00
08/11/2004,05:03,978.75,978.75,978.75,978.75,33,0,33.00
08/11/2004,05:04,978.75,979.00,978.75,979.00,244,3,247.00
08/11/2004,05:05,979.25,979.25,979.25,979.25,42,0,42.00
08/11/2004,05:06,979.25,979.25,979.00,979.00,9,3,12.00
08/11/2004,05:07,979.00,979.25,979.00,979.00,44,213,257.00
08/11/2004,05:08,978.75,979.00,978.75,979.00,147,1,148.00
08/11/2004,05:09,979.00,979.00,979.00,979.00,23,0,23.00
08/11/2004,05:10,979.00,979.25,979.00,979.00,3,2,5.00
08/11/2004,05:12,979.00,979.25,979.00,979.25,1,3,4.00
08/11/2004,05:13,979.25,979.25,979.25,979.25,4,0,4.00
08/11/2004,05:14,979.00,979.00,979.00,979.00,0,43,43.00
08/11/2004,05:15,979.00,979.00,979.00,979.00,0,59,59.00
08/11/2004,05:16,979.00,979.00,979.00,979.00,0,158,158.00
08/11/2004,05:19,978.75,978.75,978.75,978.75,0,3,3.00
08/11/2004,05:20,978.75,978.75,978.50,978.75,5,4,9.00
08/11/2004,05:21,978.50,978.50,978.50,978.50,0,1,1.00
08/11/2004,05:22,978.50,978.50,978.25,978.25,0,72,72.00
08/11/2004,05:23,978.50,978.50,978.50,978.50,3,0,3.00
08/11/2004,05:24,978.50,978.50,978.50,978.50,10,0,10.00
08/11/2004,05:25,978.50,978.75,978.50,978.75,230,0,230.00
08/11/2004,05:26,978.50,978.75,978.50,978.75,53,1,54.00
08/11/2004,05:27,978.75,978.75,978.75,978.75,3,0,3.00
08/11/2004,05:28,978.75,978.75,978.75,978.75,3,0,3.00
08/11/2004,05:29,979.00,979.00,979.00,979.00,188,0,188.00
08/11/2004,05:30,979.00,979.00,979.00,979.00,127,0,127.00
08/11/2004,05:31,978.75,979.00,978.75,979.00,2,10,12.00
08/11/2004,05:32,978.75,979.00,978.75,979.00,1,13,14.00
08/11/2004,05:34,978.75,978.75,978.75,978.75,0,21,21.00
08/11/2004,05:35,978.75,978.75,978.75,978.75,0,10,10.00
08/11/2004,05:36,978.75,978.75,978.75,978.75,0,12,12.00
08/11/2004,05:37,978.75,978.75,978.75,978.75,0,12,12.00
08/11/2004,05:38,978.75,978.75,978.75,978.75,0,1,1.00
08/11/2004,05:39,978.75,978.75,978.75,978.75,0,19,19.00
08/11/2004,05:41,979.00,979.00,979.00,979.00,1,0,1.00
08/11/2004,05:42,979.00,979.00,979.00,979.00,3,0,3.00
08/11/2004,05:44,979.00,979.00,979.00,979.00,123,0,123.00
08/11/2004,05:45,979.00,979.00,979.00,979.00,104,0,104.00
08/11/2004,05:46,979.00,979.00,979.00,979.00,57,0,57.00
08/11/2004,05:47,979.00,979.00,979.00,979.00,16,0,16.00
08/11/2004,05:48,979.00,979.25,979.00,979.25,14,0,14.00
08/11/2004,05:50,979.25,979.25,979.25,979.25,116,0,116.00
08/11/2004,05:51,979.25,979.25,979.25,979.25,1,0,1.00
08/11/2004,05:52,979.25,979.25,979.25,979.25,127,0,127.00
08/11/2004,05:53,979.25,979.50,979.25,979.50,78,0,78.00
08/11/2004,05:54,979.50,980.00,979.50,979.75,268,32,300.00
08/11/2004,05:55,980.00,980.00,979.75,979.75,1,87,88.00
08/11/2004,05:56,979.75,979.75,979.75,979.75,0,28,28.00
08/11/2004,05:57,979.75,979.75,979.75,979.75,0,1,1.00
08/11/2004,05:58,979.50,979.50,979.50,979.50,0,6,6.00
08/11/2004,05:59,979.75,979.75,979.50,979.50,1,25,26.00
08/11/2004,06:00,979.50,979.50,979.25,979.50,1,69,70.00
08/11/2004,06:01,979.25,979.25,979.00,979.25,5,50,55.00
08/11/2004,06:02,979.00,979.00,979.00,979.00,0,11,11.00
08/11/2004,06:03,979.00,979.00,979.00,979.00,0,1,1.00
08/11/2004,06:04,979.00,979.25,979.00,979.25,1,3,4.00
08/11/2004,06:05,979.25,979.25,979.25,979.25,2,0,2.00
08/11/2004,06:06,979.00,979.00,979.00,979.00,0,81,81.00
08/11/2004,06:07,979.00,979.00,979.00,979.00,0,126,126.00
08/11/2004,06:08,979.00,979.00,979.00,979.00,0,4,4.00
08/11/2004,06:10,979.00,979.00,979.00,979.00,0,54,54.00
08/11/2004,06:12,979.00,979.00,979.00,979.00,0,2,2.00
08/11/2004,06:13,979.00,979.00,979.00,979.00,0,26,26.00
08/11/2004,06:14,979.00,979.25,979.00,979.25,8,23,31.00
08/11/2004,06:15,979.00,979.00,979.00,979.00,0,33,33.00
08/11/2004,06:16,979.00,979.00,979.00,979.00,0,10,10.00
08/11/2004,06:18,979.25,979.25,979.25,979.25,118,0,118.00
08/11/2004,06:19,979.25,979.25,979.25,979.25,1,0,1.00
08/11/2004,06:20,979.25,979.25,979.25,979.25,6,0,6.00
08/11/2004,06:21,979.25,979.25,979.00,979.25,41,3,44.00
08/11/2004,06:22,979.50,979.50,979.25,979.25,1,7,8.00
08/11/2004,06:23,979.25,979.50,979.25,979.25,2,20,22.00
08/11/2004,06:24,979.25,979.25,979.25,979.25,0,34,34.00
08/11/2004,06:25,979.25,979.50,979.25,979.25,10,21,31.00
08/11/2004,06:26,979.50,979.50,979.50,979.50,21,0,21.00
08/11/2004,06:27,979.50,979.50,979.25,979.50,18,1,19.00
08/11/2004,06:28,979.50,979.50,979.50,979.50,26,0,26.00
08/11/2004,06:30,979.50,979.50,979.50,979.50,28,0,28.00
08/11/2004,06:31,979.75,979.75,979.50,979.50,3,3,6.00
08/11/2004,06:32,979.50,979.50,979.25,979.25,1,121,122.00
08/11/2004,06:34,979.50,979.50,979.50,979.50,48,0,48.00
08/11/2004,06:35,979.50,979.50,979.50,979.50,33,0,33.00
08/11/2004,06:36,979.50,979.50,979.25,979.50,55,6,61.00
08/11/2004,06:37,979.50,979.50,979.50,979.50,117,0,117.00
08/11/2004,06:38,979.50,979.50,979.50,979.50,3,0,3.00
08/11/2004,06:39,979.50,979.50,979.25,979.25,5,30,35.00
08/11/2004,06:40,979.50,979.50,979.50,979.50,5,0,5.00
08/11/2004,06:42,979.50,979.50,979.25,979.25,65,5,70.00
08/11/2004,06:43,979.25,979.50,979.25,979.50,1,9,10.00
08/11/2004,06:44,979.25,979.25,979.00,979.00,0,156,156.00
08/11/2004,06:45,978.75,978.75,978.50,978.50,77,18,95.00
08/11/2004,06:46,979.00,979.00,978.50,979.00,140,2,142.00
08/11/2004,06:47,979.00,979.00,978.75,978.75,2,1,3.00
08/11/2004,06:48,978.75,978.75,978.75,978.75,0,61,61.00
08/11/2004,06:49,978.75,978.75,978.75,978.75,0,51,51.00
08/11/2004,06:50,979.00,979.00,978.75,978.75,1,23,24.00
08/11/2004,06:51,978.75,978.75,978.50,978.50,0,302,302.00
08/11/2004,06:52,978.25,978.25,978.00,978.25,22,375,397.00
08/11/2004,06:53,978.25,978.50,977.75,978.00,105,187,292.00
08/11/2004,06:54,978.00,978.00,977.50,977.75,417,512,929.00
08/11/2004,06:55,977.75,978.00,977.50,977.50,6,389,395.00
08/11/2004,06:56,977.50,977.50,977.25,977.25,114,775,889.00
08/11/2004,06:57,977.00,977.25,976.75,977.25,177,635,812.00
08/11/2004,06:58,977.00,977.25,976.75,977.00,129,320,449.00
08/11/2004,06:59,977.00,977.25,976.75,977.00,294,243,537.00
08/11/2004,07:00,977.00,977.25,977.00,977.25,98,23,121.00
08/11/2004,07:01,977.25,977.50,977.00,977.25,147,127,274.00
08/11/2004,07:02,977.25,977.25,977.00,977.25,96,4,100.00
08/11/2004,07:03,977.50,977.50,977.25,977.25,2,142,144.00
08/11/2004,07:04,977.50,977.50,977.25,977.25,20,6,26.00
08/11/2004,07:05,977.50,977.50,977.50,977.50,124,0,124.00
08/11/2004,07:06,977.50,977.75,977.50,977.75,199,0,199.00
08/11/2004,07:07,977.50,977.50,977.25,977.50,24,6,30.00
08/11/2004,07:08,977.50,977.50,977.50,977.50,59,0,59.00
08/11/2004,07:09,977.50,977.75,977.50,977.50,142,41,183.00
08/11/2004,07:10,977.50,977.50,977.25,977.50,1,35,36.00
08/11/2004,07:11,977.25,977.50,977.25,977.25,46,51,97.00
08/11/2004,07:12,977.25,977.75,977.25,977.50,55,45,100.00
08/11/2004,07:13,977.50,977.50,977.25,977.50,33,118,151.00
08/11/2004,07:14,977.50,977.50,977.25,977.50,49,4,53.00
08/11/2004,07:15,977.50,977.75,977.50,977.75,8,0,8.00
08/11/2004,07:16,977.50,977.75,977.50,977.75,5,41,46.00
08/11/2004,07:17,977.75,978.00,977.75,977.75,289,8,297.00
08/11/2004,07:18,977.75,978.00,977.75,978.00,110,56,166.00
08/11/2004,07:19,978.00,978.00,977.75,977.75,55,2,57.00
08/11/2004,07:20,978.00,978.25,978.00,978.25,140,0,140.00
08/11/2004,07:21,978.00,978.25,977.75,977.75,9,164,173.00
08/11/2004,07:22,977.75,977.75,977.50,977.50,0,63,63.00
08/11/2004,07:23,977.50,977.75,977.50,977.75,12,40,52.00
08/11/2004,07:24,977.75,977.75,977.50,977.50,4,51,55.00
08/11/2004,07:25,977.50,977.75,977.50,977.50,1,26,27.00
08/11/2004,07:26,977.50,977.75,977.50,977.50,1,159,160.00
08/11/2004,07:27,977.50,978.25,977.50,978.25,459,41,500.00
08/11/2004,07:28,978.00,978.25,978.00,978.25,153,42,195.00
08/11/2004,07:29,978.25,978.50,978.25,978.25,21,106,127.00
08/11/2004,07:30,978.25,978.25,978.25,978.25,0,160,160.00
08/11/2004,07:31,978.00,978.00,978.00,978.00,0,7,7.00
08/11/2004,07:32,978.25,978.25,978.00,978.25,97,7,104.00
08/11/2004,07:33,978.25,978.25,978.25,978.25,39,0,39.00
08/11/2004,07:34,978.25,978.50,978.25,978.50,77,0,77.00
08/11/2004,07:35,978.25,978.50,978.25,978.25,2,17,19.00
08/11/2004,07:36,978.50,978.50,978.25,978.25,26,135,161.00
08/11/2004,07:37,978.25,978.25,978.25,978.25,0,17,17.00
08/11/2004,07:38,978.00,978.25,978.00,978.25,34,21,55.00
08/11/2004,07:39,978.00,978.25,978.00,978.25,5,15,20.00
08/11/2004,07:41,978.00,978.00,978.00,978.00,0,53,53.00
08/11/2004,07:42,978.25,978.50,978.25,978.25,178,6,184.00
08/11/2004,07:43,978.25,978.50,978.25,978.25,101,30,131.00
08/11/2004,07:44,978.25,978.50,978.25,978.25,12,183,195.00
08/11/2004,07:45,978.25,978.25,978.00,978.00,30,127,157.00
08/11/2004,07:46,978.00,978.25,978.00,978.00,2,187,189.00
08/11/2004,07:47,978.00,978.25,978.00,978.00,2,38,40.00
08/11/2004,07:48,978.00,978.00,977.75,978.00,16,188,204.00
08/11/2004,07:49,978.00,978.00,978.00,978.00,27,0,27.00
08/11/2004,07:50,978.00,978.25,978.00,978.00,15,6,21.00
08/11/2004,07:51,978.00,978.00,977.75,978.00,44,121,165.00
08/11/2004,07:52,978.00,978.25,978.00,978.25,22,18,40.00
08/11/2004,07:53,978.25,978.25,978.25,978.25,98,0,98.00
08/11/2004,07:54,978.00,978.25,978.00,978.00,5,2,7.00
08/11/2004,07:55,978.25,978.25,978.00,978.00,8,20,28.00
08/11/2004,07:56,978.25,978.25,978.00,978.25,89,60,149.00
08/11/2004,07:57,978.50,978.75,978.25,978.50,168,10,178.00
08/11/2004,07:58,978.50,978.50,978.50,978.50,0,103,103.00
08/11/2004,07:59,978.75,978.75,978.50,978.75,82,1,83.00
08/11/2004,08:00,978.75,979.00,978.50,978.75,84,220,304.00
08/11/2004,08:01,979.00,979.00,978.75,978.75,6,64,70.00
08/11/2004,08:02,978.75,979.00,978.75,978.75,1,75,76.00
08/11/2004,08:03,978.75,978.75,978.75,978.75,0,4,4.00
08/11/2004,08:04,978.75,979.00,978.75,979.00,359,42,401.00
08/11/2004,08:05,979.00,979.00,978.75,978.75,7,139,146.00
08/11/2004,08:06,978.75,979.00,978.75,979.00,178,110,288.00
08/11/2004,08:07,979.00,979.00,978.75,978.75,3,183,186.00
08/11/2004,08:08,978.75,978.75,978.50,978.75,5,22,27.00
08/11/2004,08:09,978.50,978.75,978.50,978.75,83,23,106.00
08/11/2004,08:10,978.75,979.00,978.50,978.75,22,82,104.00
08/11/2004,08:11,978.50,978.50,978.25,978.25,0,239,239.00
08/11/2004,08:12,978.25,978.50,978.00,978.25,72,123,195.00
08/11/2004,08:13,978.25,978.50,978.25,978.25,79,8,87.00
08/11/2004,08:14,978.25,978.50,978.25,978.50,173,1,174.00
08/11/2004,08:15,978.50,978.75,978.50,978.75,122,0,122.00
08/11/2004,08:16,978.75,978.75,978.50,978.75,114,1,115.00
08/11/2004,08:17,978.75,978.75,978.50,978.75,5,134,139.00
08/11/2004,08:18,978.50,978.75,978.50,978.50,6,2,8.00
08/11/2004,08:19,978.75,979.00,978.50,978.75,118,22,140.00
08/11/2004,08:20,979.00,979.00,978.75,978.75,10,1,11.00
08/11/2004,08:21,978.75,979.00,978.75,978.75,52,30,82.00
08/11/2004,08:22,979.00,979.00,978.75,978.75,1,2,3.00
08/11/2004,08:23,978.75,979.00,978.75,979.00,2,32,34.00
08/11/2004,08:24,979.00,979.00,978.50,978.75,10,172,182.00
08/11/2004,08:25,978.75,978.75,978.50,978.50,9,263,272.00
08/11/2004,08:26,978.50,978.50,978.00,978.00,107,574,681.00
08/11/2004,08:27,978.25,978.25,977.75,978.00,183,465,648.00
08/11/2004,08:28,978.25,978.50,978.00,978.25,148,5,153.00
08/11/2004,08:29,978.25,978.75,978.25,978.75,56,4,60.00
08/11/2004,08:30,978.75,979.50,978.75,979.00,1208,786,1994.00
08/11/2004,08:31,979.00,979.25,978.50,978.75,2043,2630,4673.00
08/11/2004,08:32,978.75,979.00,978.50,978.75,183,834,1017.00
08/11/2004,08:33,978.75,978.75,978.00,978.25,1808,2011,3819.00
08/11/2004,08:34,978.50,978.50,978.00,978.25,1118,1451,2569.00
08/11/2004,08:35,978.00,978.75,978.00,978.50,1409,1069,2478.00
08/11/2004,08:36,978.75,978.75,978.50,978.50,636,617,1253.00
08/11/2004,08:37,978.50,978.75,978.00,978.00,333,2109,2442.00
08/11/2004,08:38,978.00,978.75,978.00,978.50,2979,526,3505.00
08/11/2004,08:39,978.50,978.75,978.25,978.25,541,3478,4019.00
08/11/2004,08:40,978.25,978.50,978.00,978.25,335,1023,1358.00
08/11/2004,08:41,978.25,978.50,978.00,978.25,890,1725,2615.00
08/11/2004,08:42,978.25,978.25,977.25,977.50,939,2635,3574.00
08/11/2004,08:43,977.50,977.50,977.00,977.25,505,2638,3143.00
08/11/2004,08:44,977.50,977.50,976.50,976.75,2039,2974,5013.00
08/11/2004,08:45,976.50,977.25,976.50,977.25,2111,828,2939.00
08/11/2004,08:46,977.25,978.00,977.00,978.00,1970,1155,3125.00
08/11/2004,08:47,977.75,978.00,977.50,977.75,283,772,1055.00
08/11/2004,08:48,977.50,977.75,977.25,977.50,728,711,1439.00
08/11/2004,08:49,977.50,977.50,977.00,977.25,609,897,1506.00
08/11/2004,08:50,977.00,977.50,977.00,977.00,652,2043,2695.00
08/11/2004,08:51,977.00,977.25,976.50,976.75,876,4302,5178.00
08/11/2004,08:52,976.75,977.00,976.50,977.00,1256,617,1873.00
08/11/2004,08:53,976.75,977.00,976.00,976.00,188,3098,3286.00
08/11/2004,08:54,976.00,976.50,975.75,976.00,2429,3847,6276.00
08/11/2004,08:55,976.00,976.25,975.50,975.75,998,1502,2500.00
08/11/2004,08:56,975.75,976.00,975.50,976.00,1148,461,1609.00
08/11/2004,08:57,976.00,976.00,975.75,975.75,921,655,1576.00
08/11/2004,08:58,975.75,976.50,975.50,976.50,1839,695,2534.00
08/11/2004,08:59,976.50,976.50,975.75,976.00,1074,1062,2136.00
08/11/2004,09:00,975.75,976.25,975.75,976.25,455,349,804.00
08/11/2004,09:01,976.00,976.25,975.25,975.25,660,2011,2671.00
08/11/2004,09:02,975.50,975.50,974.25,974.25,1644,4591,6235.00
08/11/2004,09:03,974.25,974.50,973.25,973.75,1891,3768,5659.00
08/11/2004,09:04,973.50,974.00,973.25,973.50,2211,1758,3969.00
08/11/2004,09:05,973.75,974.00,973.50,974.00,2251,163,2414.00
08/11/2004,09:06,974.00,974.50,974.00,974.00,2193,1119,3312.00
08/11/2004,09:07,974.25,974.50,973.75,974.50,813,880,1693.00
08/11/2004,09:08,974.50,974.75,974.25,974.50,1161,280,1441.00
08/11/2004,09:09,974.50,974.75,974.25,974.50,486,701,1187.00
08/11/2004,09:10,974.25,974.75,974.25,974.50,727,402,1129.00
08/11/2004,09:11,974.50,974.75,974.25,974.75,757,136,893.00
08/11/2004,09:12,974.50,975.00,974.50,974.75,658,176,834.00
08/11/2004,09:13,974.75,975.25,974.50,975.25,1814,65,1879.00
08/11/2004,09:14,975.00,975.25,974.75,975.00,560,902,1462.00
08/11/2004,09:15,974.75,975.25,974.75,975.00,754,490,1244.00
08/11/2004,09:16,975.00,975.25,975.00,975.00,332,453,785.00
08/11/2004,09:17,975.00,975.50,974.75,975.25,2216,1521,3737.00
08/11/2004,09:18,975.25,975.50,974.75,975.00,1489,1146,2635.00
08/11/2004,09:19,975.00,975.75,975.00,975.75,2674,660,3334.00
08/11/2004,09:20,975.75,976.25,975.50,975.75,2597,1084,3681.00
08/11/2004,09:21,976.00,976.25,975.75,976.00,1032,268,1300.00
08/11/2004,09:22,976.00,976.25,975.75,976.00,1305,554,1859.00
08/11/2004,09:23,976.00,976.00,975.50,975.75,153,827,980.00
08/11/2004,09:24,975.75,976.50,975.75,976.00,1790,706,2496.00
08/11/2004,09:25,976.25,976.50,976.00,976.50,1853,213,2066.00
08/11/2004,09:26,976.50,977.00,976.25,976.75,1945,309,2254.00
08/11/2004,09:27,976.75,977.25,976.25,976.50,1209,1489,2698.00
08/11/2004,09:28,976.50,976.75,976.25,976.50,2259,958,3217.00
08/11/2004,09:29,976.50,976.75,976.25,976.50,2376,634,3010.00
08/11/2004,09:30,976.75,976.75,976.25,976.50,204,845,1049.00
08/11/2004,09:31,976.50,976.75,976.25,976.25,191,1077,1268.00
08/11/2004,09:32,976.25,976.50,975.25,975.50,2065,6593,8658.00
08/11/2004,09:33,975.50,975.75,975.25,975.50,1678,1605,3283.00
08/11/2004,09:34,975.75,976.00,975.50,975.75,643,726,1369.00
08/11/2004,09:35,976.00,976.00,975.50,975.50,81,1032,1113.00
08/11/2004,09:36,975.75,976.00,975.25,975.75,982,491,1473.00
08/11/2004,09:37,976.00,976.50,975.75,976.25,1105,262,1367.00
08/11/2004,09:38,976.25,976.50,976.00,976.00,323,274,597.00
08/11/2004,09:39,976.25,976.50,975.75,976.50,780,803,1583.00
08/11/2004,09:40,976.50,976.50,976.25,976.50,467,262,729.00
08/11/2004,09:41,976.50,976.75,976.25,976.50,1567,552,2119.00
08/11/2004,09:42,976.25,976.50,976.00,976.25,86,394,480.00
08/11/2004,09:43,976.00,976.25,975.50,975.75,447,1231,1678.00
08/11/2004,09:44,975.75,975.75,975.00,975.25,780,2531,3311.00
08/11/2004,09:45,975.25,975.50,974.75,975.00,468,1556,2024.00
08/11/2004,09:46,975.00,975.50,974.75,975.50,1794,1188,2982.00
08/11/2004,09:47,975.25,975.50,975.00,975.50,650,302,952.00
08/11/2004,09:48,975.50,975.50,975.00,975.00,318,1009,1327.00
08/11/2004,09:49,975.00,975.50,974.75,975.25,1048,1187,2235.00
08/11/2004,09:50,975.25,975.75,975.25,975.25,724,270,994.00
08/11/2004,09:51,975.50,976.00,975.25,975.50,1217,153,1370.00
08/11/2004,09:52,975.75,976.50,975.25,976.50,1747,925,2672.00
08/11/2004,09:53,976.25,977.50,976.25,977.50,3777,800,4577.00
08/11/2004,09:54,977.50,977.75,977.25,977.25,1082,1199,2281.00
08/11/2004,09:55,977.25,977.50,977.00,977.25,661,1176,1837.00
08/11/2004,09:56,977.25,977.50,977.00,977.25,595,379,974.00
08/11/2004,09:57,977.25,978.75,977.25,978.50,5018,576,5594.00
08/11/2004,09:58,978.50,979.25,978.50,979.25,4101,1153,5254.00
08/11/2004,09:59,979.00,980.00,979.00,979.50,3911,1442,5353.00
08/11/2004,10:00,979.25,979.75,979.00,979.50,909,864,1773.00
08/11/2004,10:01,979.50,980.00,979.25,980.00,2181,883,3064.00
08/11/2004,10:02,980.00,980.50,979.75,980.50,3615,2129,5744.00
08/11/2004,10:03,980.50,981.75,980.25,981.75,5827,1341,7168.00
08/11/2004,10:04,982.00,982.00,981.00,981.00,1631,3189,4820.00
08/11/2004,10:05,981.00,981.25,980.50,980.50,703,2346,3049.00
08/11/2004,10:06,980.75,980.75,980.50,980.75,298,1345,1643.00
08/11/2004,10:07,980.50,980.75,980.00,980.00,409,1565,1974.00
08/11/2004,10:08,980.00,980.50,979.75,980.00,1067,1206,2273.00
08/11/2004,10:09,979.75,980.50,979.75,980.50,964,638,1602.00
08/11/2004,10:10,980.50,980.50,980.25,980.50,355,676,1031.00
08/11/2004,10:11,980.25,980.75,980.25,980.50,510,530,1040.00
08/11/2004,10:12,980.75,981.50,980.50,981.25,1716,430,2146.00
08/11/2004,10:13,981.50,981.75,981.25,981.50,1785,1096,2881.00
08/11/2004,10:14,981.50,982.25,981.50,982.00,2743,1444,4187.00
08/11/2004,10:15,982.00,982.00,981.25,981.50,1904,1497,3401.00
08/11/2004,10:16,981.75,983.00,981.50,983.00,4460,642,5102.00
08/11/2004,10:17,982.75,983.00,982.50,982.50,2912,1443,4355.00
08/11/2004,10:18,982.75,982.75,982.25,982.25,967,1008,1975.00
08/11/2004,10:19,982.25,982.50,981.50,981.50,315,2560,2875.00
08/11/2004,10:20,981.50,981.75,980.75,980.75,600,2632,3232.00
08/11/2004,10:21,980.75,981.50,980.75,981.00,1063,1084,2147.00
08/11/2004,10:22,981.00,981.25,981.00,981.25,41,203,244.00
08/11/2004,10:23,981.25,981.25,980.50,980.75,660,1172,1832.00
08/11/2004,10:24,980.75,981.00,980.50,980.50,393,756,1149.00
08/11/2004,10:25,980.50,980.75,980.25,980.25,613,1260,1873.00
08/11/2004,10:26,980.50,980.75,980.00,980.25,959,1122,2081.00
08/11/2004,10:27,980.25,980.75,980.25,980.75,692,181,873.00
08/11/2004,10:28,980.50,980.75,980.50,980.75,325,141,466.00
08/11/2004,10:29,980.50,981.00,980.25,980.50,674,649,1323.00
08/11/2004,10:30,980.50,980.75,980.25,980.75,392,19,411.00
08/11/2004,10:31,980.75,980.75,980.50,980.75,165,70,235.00
08/11/2004,10:32,980.50,980.75,980.00,980.25,770,1362,2132.00
08/11/2004,10:33,980.25,980.50,980.00,980.25,757,521,1278.00
08/11/2004,10:34,980.00,980.50,979.75,980.25,880,385,1265.00
08/11/2004,10:35,980.50,980.75,980.25,980.25,313,617,930.00
08/11/2004,10:36,980.25,980.50,980.00,980.50,102,165,267.00
08/11/2004,10:37,980.25,980.50,980.25,980.25,34,527,561.00
08/11/2004,10:38,980.25,980.50,980.00,980.00,452,285,737.00
08/11/2004,10:39,980.00,980.25,979.75,979.75,106,950,1056.00
08/11/2004,10:40,979.75,980.00,979.50,979.75,124,1146,1270.00
08/11/2004,10:41,979.50,979.75,979.25,979.25,486,715,1201.00
08/11/2004,10:42,979.25,979.50,978.75,978.75,91,1603,1694.00
08/11/2004,10:43,978.75,979.00,978.50,978.50,211,1057,1268.00
08/11/2004,10:44,978.75,979.00,978.50,979.00,1434,176,1610.00
08/11/2004,10:45,979.00,979.25,978.75,979.00,903,378,1281.00
08/11/2004,10:46,979.00,979.00,978.75,978.75,252,29,281.00
08/11/2004,10:47,979.00,979.25,978.75,978.75,323,363,686.00
08/11/2004,10:48,978.75,979.25,978.50,979.25,694,220,914.00
08/11/2004,10:49,979.25,979.50,979.00,979.50,630,126,756.00
08/11/2004,10:50,979.50,979.75,979.25,979.25,867,720,1587.00
08/11/2004,10:51,979.50,980.00,979.25,979.75,1015,235,1250.00
08/11/2004,10:52,979.75,980.00,979.50,979.75,288,25,313.00
08/11/2004,10:53,980.00,980.00,979.75,979.75,43,29,72.00
08/11/2004,10:54,980.00,980.00,979.50,979.75,102,728,830.00
08/11/2004,10:55,979.50,979.75,979.00,979.00,307,920,1227.00
08/11/2004,10:56,979.00,979.00,978.25,978.25,691,1996,2687.00
08/11/2004,10:57,978.25,978.75,978.25,978.50,381,154,535.00
08/11/2004,10:58,978.75,979.25,978.75,979.25,776,49,825.00
08/11/2004,10:59,979.25,979.50,978.50,978.75,583,747,1330.00
08/11/2004,11:00,978.50,979.00,978.50,978.50,139,320,459.00
08/11/2004,11:01,978.75,978.75,978.25,978.50,1178,652,1830.00
08/11/2004,11:02,978.75,979.00,978.25,978.75,363,398,761.00
08/11/2004,11:03,978.75,979.00,978.50,979.00,242,254,496.00
08/11/2004,11:04,978.75,979.00,978.75,979.00,287,45,332.00
08/11/2004,11:05,978.75,979.50,978.50,979.50,1729,484,2213.00
08/11/2004,11:06,979.25,979.75,978.50,978.50,874,1055,1929.00
08/11/2004,11:07,978.50,978.75,978.25,978.25,310,1123,1433.00
08/11/2004,11:08,978.25,978.50,978.00,978.25,138,607,745.00
08/11/2004,11:09,978.25,978.25,978.00,978.25,237,193,430.00
08/11/2004,11:10,978.25,978.25,977.75,977.75,697,1014,1711.00
08/11/2004,11:11,978.00,978.00,977.25,977.50,787,1577,2364.00
08/11/2004,11:12,977.25,977.50,977.25,977.25,148,768,916.00
08/11/2004,11:13,977.50,977.75,977.25,977.50,464,432,896.00
08/11/2004,11:14,977.75,977.75,977.25,977.75,128,240,368.00
08/11/2004,11:15,977.75,978.00,977.50,978.00,608,78,686.00
08/11/2004,11:16,977.75,978.50,977.75,978.50,1006,178,1184.00
08/11/2004,11:17,978.25,979.00,978.25,979.00,1865,101,1966.00
08/11/2004,11:18,979.00,979.00,978.50,978.50,239,393,632.00
08/11/2004,11:19,978.75,978.75,978.50,978.50,464,49,513.00
08/11/2004,11:20,978.75,978.75,978.25,978.25,19,343,362.00
08/11/2004,11:21,978.50,978.50,978.25,978.25,130,529,659.00
08/11/2004,11:22,978.00,978.50,978.00,978.25,122,82,204.00
08/11/2004,11:23,978.50,978.75,978.25,978.75,444,34,478.00
08/11/2004,11:24,978.75,978.75,978.50,978.75,233,52,285.00
08/11/2004,11:25,978.75,979.75,978.75,979.50,1478,168,1646.00
08/11/2004,11:26,979.50,979.75,979.25,979.25,403,318,721.00
08/11/2004,11:27,979.50,979.75,979.25,979.50,340,151,491.00
08/11/2004,11:28,979.50,980.00,979.50,979.75,667,70,737.00
08/11/2004,11:29,980.00,980.00,979.75,980.00,182,67,249.00
08/11/2004,11:30,980.00,980.25,979.50,979.50,687,755,1442.00
08/11/2004,11:31,979.50,979.75,979.00,979.00,58,895,953.00
08/11/2004,11:32,979.25,979.25,978.75,979.00,337,637,974.00
08/11/2004,11:33,979.00,979.25,978.50,978.75,331,585,916.00
08/11/2004,11:34,978.75,979.00,978.75,979.00,57,279,336.00
08/11/2004,11:35,978.75,979.25,978.75,979.00,218,589,807.00
08/11/2004,11:36,979.00,979.25,979.00,979.00,139,345,484.00
08/11/2004,11:37,978.75,979.25,978.75,978.75,413,56,469.00
08/11/2004,11:38,979.00,979.25,978.75,979.00,295,18,313.00
08/11/2004,11:39,979.25,979.25,978.75,978.75,117,196,313.00
08/11/2004,11:40,978.75,979.25,978.75,979.25,157,31,188.00
08/11/2004,11:41,979.00,979.25,978.75,979.00,78,49,127.00
08/11/2004,11:42,979.00,979.50,979.00,979.50,242,112,354.00
08/11/2004,11:43,979.50,979.50,979.25,979.50,5,20,25.00
08/11/2004,11:44,979.25,979.50,979.25,979.50,35,58,93.00
08/11/2004,11:45,979.50,979.50,979.25,979.50,374,14,388.00
08/11/2004,11:46,979.50,979.50,979.25,979.25,93,237,330.00
08/11/2004,11:47,979.50,979.50,979.25,979.25,116,31,147.00
08/11/2004,11:48,979.25,979.50,979.00,979.00,13,140,153.00
08/11/2004,11:49,979.00,979.25,978.75,979.00,155,258,413.00
08/11/2004,11:50,979.00,979.25,978.75,979.00,29,150,179.00
08/11/2004,11:51,979.00,979.00,978.75,978.75,24,120,144.00
08/11/2004,11:52,978.75,979.00,978.75,979.00,302,46,348.00
08/11/2004,11:53,979.00,979.25,979.00,979.25,118,23,141.00
08/11/2004,11:54,979.25,979.25,979.00,979.25,189,8,197.00
08/11/2004,11:55,979.25,979.50,979.25,979.50,168,60,228.00
08/11/2004,11:56,979.50,979.50,979.00,979.00,294,230,524.00
08/11/2004,11:57,979.25,979.50,979.00,979.50,466,7,473.00
08/11/2004,11:58,979.50,979.75,979.50,979.50,52,41,93.00
08/11/2004,11:59,979.50,979.75,979.50,979.75,31,39,70.00
08/11/2004,12:00,979.50,979.75,979.25,979.25,49,159,208.00
08/11/2004,12:01,979.50,979.75,979.25,979.50,284,135,419.00
08/11/2004,12:02,979.50,979.75,979.50,979.75,30,141,171.00
08/11/2004,12:03,979.50,980.00,979.50,980.00,328,89,417.00
08/11/2004,12:04,979.75,980.75,979.75,980.75,2787,173,2960.00
08/11/2004,12:05,980.75,980.75,980.50,980.50,338,71,409.00
08/11/2004,12:06,980.75,981.25,980.50,981.00,1616,402,2018.00
08/11/2004,12:07,981.00,981.00,980.50,980.50,270,589,859.00
08/11/2004,12:08,980.50,981.00,980.50,981.00,587,255,842.00
08/11/2004,12:09,981.00,981.50,980.75,981.50,1409,282,1691.00
08/11/2004,12:10,981.50,981.75,981.00,981.25,1198,1025,2223.00
08/11/2004,12:11,981.00,981.50,981.00,981.25,208,545,753.00
08/11/2004,12:12,981.25,981.50,980.75,981.00,184,293,477.00
08/11/2004,12:13,981.25,981.25,981.00,981.00,12,133,145.00
08/11/2004,12:14,981.25,982.25,981.00,982.00,2340,195,2535.00
08/11/2004,12:15,982.00,982.00,981.25,981.75,805,799,1604.00
08/11/2004,12:16,981.75,982.00,981.75,981.75,1232,529,1761.00
08/11/2004,12:17,982.00,982.00,981.50,981.50,120,376,496.00
08/11/2004,12:18,981.50,981.75,981.50,981.50,28,463,491.00
08/11/2004,12:19,981.50,981.75,981.00,981.25,279,693,972.00
08/11/2004,12:20,981.25,981.50,981.25,981.25,107,385,492.00
08/11/2004,12:21,981.25,981.50,981.25,981.50,57,311,368.00
08/11/2004,12:22,981.25,981.50,981.00,981.25,47,285,332.00
08/11/2004,12:23,981.00,981.25,981.00,981.00,40,322,362.00
08/11/2004,12:24,981.00,981.25,980.75,981.00,370,629,999.00
08/11/2004,12:25,980.75,981.00,980.25,980.75,735,1449,2184.00
08/11/2004,12:26,981.00,981.00,980.50,980.75,349,262,611.00
08/11/2004,12:27,981.00,981.00,980.50,980.75,68,339,407.00
08/11/2004,12:28,980.75,980.75,980.50,980.75,46,36,82.00
08/11/2004,12:29,980.75,980.75,980.50,980.75,17,32,49.00
08/11/2004,12:30,980.50,980.75,980.25,980.75,169,510,679.00
08/11/2004,12:31,980.75,981.00,980.50,981.00,315,239,554.00
08/11/2004,12:32,981.00,981.00,980.50,980.50,229,600,829.00
08/11/2004,12:33,980.75,980.75,980.25,980.25,72,844,916.00
08/11/2004,12:34,980.25,980.25,979.75,979.75,445,975,1420.00
08/11/2004,12:35,979.75,980.00,979.50,979.75,50,948,998.00
08/11/2004,12:36,979.50,979.75,978.75,978.75,212,1864,2076.00
08/11/2004,12:37,979.00,979.25,978.50,979.25,525,594,1119.00
08/11/2004,12:38,979.25,979.50,979.25,979.50,328,38,366.00
08/11/2004,12:39,979.25,979.25,978.75,979.00,43,753,796.00
08/11/2004,12:40,978.75,979.00,978.50,978.75,194,745,939.00
08/11/2004,12:41,979.00,979.50,978.75,979.25,351,253,604.00
08/11/2004,12:42,979.25,979.50,978.75,978.75,237,541,778.00
08/11/2004,12:43,979.00,979.00,978.50,978.75,341,582,923.00
08/11/2004,12:44,979.00,979.00,978.50,978.50,43,946,989.00
08/11/2004,12:45,978.50,978.75,978.25,978.25,117,600,717.00
08/11/2004,12:46,978.25,978.50,978.25,978.50,462,80,542.00
08/11/2004,12:47,978.50,979.25,978.50,979.00,1114,222,1336.00
08/11/2004,12:48,979.00,979.50,978.75,979.50,1442,79,1521.00
08/11/2004,12:49,979.50,979.75,979.25,979.25,651,826,1477.00
08/11/2004,12:50,979.25,979.25,978.75,978.75,126,861,987.00
08/11/2004,12:51,978.75,979.25,978.75,979.00,242,78,320.00
08/11/2004,12:52,979.00,979.25,979.00,979.25,25,137,162.00
08/11/2004,12:53,979.25,979.25,979.00,979.25,37,3,40.00
08/11/2004,12:54,979.25,979.50,979.00,979.50,649,239,888.00
08/11/2004,12:55,979.25,979.50,979.25,979.50,134,14,148.00
08/11/2004,12:56,979.25,980.00,979.25,980.00,916,17,933.00
08/11/2004,12:57,980.00,980.25,979.75,980.00,365,544,909.00
08/11/2004,12:58,979.75,980.25,979.75,980.00,464,218,682.00
08/11/2004,12:59,980.00,980.00,979.75,979.75,208,31,239.00
08/11/2004,13:00,979.75,980.00,979.25,979.75,871,903,1774.00
08/11/2004,13:01,979.75,979.75,978.75,978.75,524,1062,1586.00
08/11/2004,13:02,979.00,979.00,978.50,978.75,332,2280,2612.00
08/11/2004,13:03,978.50,979.00,978.25,978.75,946,761,1707.00
08/11/2004,13:04,978.75,979.00,978.50,978.75,391,112,503.00
08/11/2004,13:05,978.75,979.00,978.75,979.00,98,18,116.00
08/11/2004,13:06,978.75,979.00,978.00,978.25,253,1235,1488.00
08/11/2004,13:07,978.25,978.50,978.25,978.25,101,482,583.00
08/11/2004,13:08,978.25,978.25,977.25,977.50,1451,3214,4665.00
08/11/2004,13:09,977.75,977.75,977.25,977.50,1045,2095,3140.00
08/11/2004,13:10,977.75,978.00,977.50,978.00,926,104,1030.00
08/11/2004,13:11,978.00,978.00,977.50,978.00,319,521,840.00
08/11/2004,13:12,978.00,978.50,978.00,978.50,821,104,925.00
08/11/2004,13:13,978.50,978.75,978.50,978.50,658,140,798.00
08/11/2004,13:14,978.50,978.75,978.25,978.50,110,551,661.00
08/11/2004,13:15,978.50,978.75,978.50,978.75,155,27,182.00
08/11/2004,13:16,978.75,979.50,978.50,979.25,1489,217,1706.00
08/11/2004,13:17,979.25,980.00,979.00,980.00,3182,336,3518.00
08/11/2004,13:18,980.00,980.00,979.50,979.75,239,591,830.00
08/11/2004,13:19,979.50,979.75,979.25,979.25,176,379,555.00
08/11/2004,13:20,979.25,979.25,977.75,977.75,303,3076,3379.00
08/11/2004,13:21,977.50,978.25,977.50,978.00,1410,1012,2422.00
08/11/2004,13:22,978.00,978.75,978.00,978.25,478,197,675.00
08/11/2004,13:23,978.25,978.50,977.50,977.75,327,1000,1327.00
08/11/2004,13:24,977.75,978.00,977.75,977.75,16,413,429.00
08/11/2004,13:25,977.75,978.75,977.25,978.50,1776,1378,3154.00
08/11/2004,13:26,978.50,978.75,978.00,978.00,341,731,1072.00
08/11/2004,13:27,978.00,978.75,977.75,978.50,767,680,1447.00
08/11/2004,13:28,978.50,980.50,978.50,980.25,4326,582,4908.00
08/11/2004,13:29,980.25,981.00,980.00,980.25,1867,1496,3363.00
08/11/2004,13:30,980.25,980.50,980.00,980.25,520,816,1336.00
08/11/2004,13:31,980.25,980.50,979.50,979.50,159,1276,1435.00
08/11/2004,13:32,979.50,980.00,979.25,979.25,288,590,878.00
08/11/2004,13:33,979.25,980.00,979.25,979.75,513,374,887.00
08/11/2004,13:34,979.75,980.00,979.75,979.75,469,45,514.00
08/11/2004,13:35,980.00,980.00,979.75,979.75,9,466,475.00
08/11/2004,13:36,979.75,980.50,979.75,980.50,1403,203,1606.00
08/11/2004,13:37,980.25,980.50,979.50,980.00,437,644,1081.00
08/11/2004,13:38,980.00,980.00,979.50,979.75,65,142,207.00
08/11/2004,13:39,979.75,980.25,979.75,980.00,334,215,549.00
08/11/2004,13:40,980.00,980.00,979.75,980.00,248,41,289.00
08/11/2004,13:41,980.00,980.25,980.00,980.00,460,187,647.00
08/11/2004,13:42,979.75,980.00,978.75,979.00,389,1034,1423.00
08/11/2004,13:43,979.00,979.50,979.00,979.25,206,419,625.00
08/11/2004,13:44,979.00,979.75,979.00,979.50,251,139,390.00
08/11/2004,13:45,979.25,979.50,979.25,979.50,204,2,206.00
08/11/2004,13:46,979.50,979.75,979.50,979.75,24,15,39.00
08/11/2004,13:47,979.75,979.75,979.25,979.50,122,214,336.00
08/11/2004,13:48,979.50,979.75,979.25,979.75,145,4,149.00
08/11/2004,13:49,979.75,980.25,979.50,980.25,885,48,933.00
08/11/2004,13:50,980.00,980.25,979.50,979.50,21,529,550.00
08/11/2004,13:51,979.50,980.25,979.50,980.00,499,117,616.00
08/11/2004,13:52,980.25,981.50,980.25,981.25,3485,546,4031.00
08/11/2004,13:53,981.25,982.25,981.00,982.00,2929,1139,4068.00
08/11/2004,13:54,982.00,982.00,981.25,981.75,999,1706,2705.00
08/11/2004,13:55,981.75,982.00,981.25,981.25,678,1186,1864.00
08/11/2004,13:56,981.50,981.75,981.25,981.50,501,182,683.00
08/11/2004,13:57,981.50,982.00,981.50,981.50,887,428,1315.00
08/11/2004,13:58,981.50,981.50,981.00,981.50,608,852,1460.00
08/11/2004,13:59,981.50,982.00,981.50,981.75,987,672,1659.00
08/11/2004,14:00,982.00,983.50,981.75,983.25,5919,1081,7000.00
08/11/2004,14:01,983.25,983.50,983.00,983.50,2192,1193,3385.00
08/11/2004,14:02,983.50,983.50,982.50,982.50,358,1293,1651.00
08/11/2004,14:03,982.50,983.00,982.50,982.50,404,1492,1896.00
08/11/2004,14:04,982.50,982.75,982.00,982.25,286,1497,1783.00
08/11/2004,14:05,982.25,982.50,982.00,982.25,631,270,901.00
08/11/2004,14:06,982.25,982.50,982.00,982.50,328,98,426.00
08/11/2004,14:07,982.50,982.50,982.00,982.00,251,428,679.00
08/11/2004,14:08,982.00,983.75,982.00,983.50,2576,484,3060.00
08/11/2004,14:09,983.50,983.75,983.25,983.50,1114,972,2086.00
08/11/2004,14:10,983.50,983.75,983.25,983.75,745,188,933.00
08/11/2004,14:11,983.75,984.00,983.25,983.50,881,1374,2255.00
08/11/2004,14:12,983.25,983.75,983.25,983.25,1102,441,1543.00
08/11/2004,14:13,983.25,983.75,983.25,983.75,405,100,505.00
08/11/2004,14:14,983.75,983.75,983.25,983.50,469,497,966.00
08/11/2004,14:15,983.50,984.00,983.00,983.00,436,1717,2153.00
08/11/2004,14:16,983.00,983.00,982.25,982.25,230,1338,1568.00
08/11/2004,14:17,982.25,982.50,982.00,982.25,376,849,1225.00
08/11/2004,14:18,982.25,982.75,982.00,982.75,789,102,891.00
08/11/2004,14:19,982.75,983.50,982.50,983.50,1178,21,1199.00
08/11/2004,14:20,983.25,983.75,983.25,983.50,805,967,1772.00
08/11/2004,14:21,983.50,983.75,983.25,983.25,680,1179,1859.00
08/11/2004,14:22,983.50,983.75,983.25,983.50,419,306,725.00
08/11/2004,14:23,983.75,984.25,983.50,984.25,2453,361,2814.00
08/11/2004,14:24,984.25,985.00,984.00,984.25,2994,1859,4853.00
08/11/2004,14:25,984.25,984.75,984.00,984.50,1005,613,1618.00
08/11/2004,14:26,984.50,985.00,984.25,984.75,1725,126,1851.00
08/11/2004,14:27,985.00,985.25,984.75,985.00,2263,352,2615.00
08/11/2004,14:28,985.00,985.25,984.50,984.50,853,2059,2912.00
08/11/2004,14:29,984.50,984.75,984.25,984.50,407,1290,1697.00
08/11/2004,14:30,984.25,984.50,983.75,983.75,1016,1218,2234.00
08/11/2004,14:31,983.75,984.00,983.50,983.50,415,1158,1573.00
08/11/2004,14:32,983.75,984.25,983.50,984.00,940,904,1844.00
08/11/2004,14:33,984.00,984.25,984.00,984.25,718,408,1126.00
08/11/2004,14:34,984.25,984.50,984.00,984.25,614,533,1147.00
08/11/2004,14:35,984.50,984.50,984.00,984.00,53,500,553.00
08/11/2004,14:36,984.00,984.25,983.75,984.00,324,271,595.00
08/11/2004,14:37,983.75,984.00,983.00,983.25,110,1895,2005.00
08/11/2004,14:38,983.25,983.25,982.50,983.00,517,2517,3034.00
08/11/2004,14:39,983.00,983.00,982.25,982.25,142,976,1118.00
08/11/2004,14:40,982.25,982.75,982.25,982.50,574,430,1004.00
08/11/2004,14:41,982.25,983.00,982.25,983.00,735,309,1044.00
08/11/2004,14:42,982.75,983.00,982.75,982.75,192,604,796.00
08/11/2004,14:43,983.00,983.25,982.75,983.00,950,441,1391.00
08/11/2004,14:44,982.75,983.00,982.25,982.50,360,752,1112.00
08/11/2004,14:45,982.50,982.50,982.00,982.25,56,1314,1370.00
08/11/2004,14:46,982.00,982.50,981.75,981.75,491,1236,1727.00
08/11/2004,14:47,981.75,982.25,981.50,982.25,1373,1581,2954.00
08/11/2004,14:48,982.25,982.50,981.75,981.75,452,1168,1620.00
08/11/2004,14:49,982.00,982.00,981.75,981.75,399,759,1158.00
08/11/2004,14:50,981.75,982.75,981.75,982.75,1938,106,2044.00
08/11/2004,14:51,982.75,983.00,982.50,982.75,790,526,1316.00
08/11/2004,14:52,982.75,983.00,982.50,982.75,649,222,871.00
08/11/2004,14:53,982.75,983.25,982.50,982.50,889,506,1395.00
08/11/2004,14:54,982.75,983.00,982.25,982.75,1155,1281,2436.00
08/11/2004,14:55,982.50,982.75,982.50,982.75,231,25,256.00
08/11/2004,14:56,982.75,982.75,982.50,982.50,78,57,135.00
08/11/2004,14:57,982.75,982.75,982.50,982.50,763,117,880.00
08/11/2004,14:58,982.75,983.25,982.75,983.25,1195,509,1704.00
08/11/2004,14:59,983.00,983.75,983.00,983.50,1906,610,2516.00
08/11/2004,15:00,983.50,983.75,983.00,983.25,1594,1505,3099.00
08/11/2004,15:01,983.00,983.75,983.00,983.50,1665,1288,2953.00
08/11/2004,15:02,983.50,983.50,983.25,983.25,303,661,964.00
08/11/2004,15:03,983.25,983.75,983.25,983.50,1012,782,1794.00
08/11/2004,15:04,983.50,983.50,983.25,983.25,139,293,432.00
08/11/2004,15:05,983.25,983.50,983.25,983.50,802,90,892.00
08/11/2004,15:06,983.50,983.75,983.25,983.75,693,368,1061.00
08/11/2004,15:07,983.50,983.75,983.50,983.50,71,98,169.00
08/11/2004,15:08,983.50,983.75,983.50,983.75,657,97,754.00
08/11/2004,15:09,983.75,984.00,983.50,983.75,558,287,845.00
08/11/2004,15:10,983.50,984.00,983.50,983.75,712,543,1255.00
08/11/2004,15:11,983.50,983.75,983.50,983.75,175,163,338.00
08/11/2004,15:12,983.50,983.75,983.25,983.25,510,1025,1535.00
08/11/2004,15:13,983.25,983.75,983.25,983.75,517,125,642.00
08/11/2004,15:14,983.75,983.75,983.50,983.75,763,342,1105.00
08/11/2004,15:15,983.75,984.25,983.50,983.75,1902,1836,3738.00
08/11/2004,15:16,984.00,984.00,983.75,984.00,2,27,29.00
08/11/2004,15:31,983.75,983.75,983.50,983.75,117,25,142.00
08/11/2004,15:32,983.75,984.00,983.75,984.00,70,6,76.00
08/11/2004,15:33,983.75,984.25,983.75,984.25,140,2,142.00
08/11/2004,15:34,984.00,984.25,984.00,984.00,4,33,37.00
08/11/2004,15:35,984.00,984.25,984.00,984.25,26,50,76.00
08/11/2004,15:36,984.25,984.25,984.25,984.25,11,0,11.00
08/11/2004,15:37,984.25,984.25,984.00,984.25,114,2,116.00
08/11/2004,15:38,984.00,984.25,984.00,984.00,2,121,123.00
08/11/2004,15:39,984.00,984.00,984.00,984.00,0,9,9.00
08/11/2004,15:40,984.25,984.25,984.25,984.25,1,0,1.00
08/11/2004,15:42,984.00,984.00,984.00,984.00,0,115,115.00
08/11/2004,15:43,984.00,984.00,984.00,984.00,0,80,80.00
08/11/2004,15:44,984.00,984.00,983.75,984.00,1,54,55.00
08/11/2004,15:45,984.00,984.25,984.00,984.00,35,30,65.00
08/11/2004,15:46,984.00,984.50,984.00,984.50,42,15,57.00
08/11/2004,15:47,984.25,984.50,984.25,984.25,20,19,39.00
08/11/2004,15:48,984.25,984.50,984.25,984.50,61,16,77.00
08/11/2004,15:49,984.50,984.50,984.50,984.50,10,0,10.00
08/11/2004,15:50,984.50,984.75,984.50,984.50,7,6,13.00
08/11/2004,15:51,984.50,984.75,984.50,984.75,1,17,18.00
08/11/2004,15:52,984.75,985.00,984.75,984.75,121,42,163.00
08/11/2004,15:53,984.75,984.75,984.75,984.75,0,15,15.00
08/11/2004,15:54,984.75,984.75,984.75,984.75,0,21,21.00
08/11/2004,15:56,984.75,984.75,984.75,984.75,0,106,106.00
08/11/2004,15:57,984.50,984.75,984.50,984.75,12,2,14.00
08/11/2004,15:59,984.50,984.75,984.50,984.75,1,2,3.00
08/11/2004,16:00,984.50,984.75,984.50,984.75,10,2,12.00
08/11/2004,17:01,985.25,985.25,985.25,985.25,25,0,25.00
08/11/2004,17:02,985.25,986.00,985.25,985.50,124,6,130.00
08/11/2004,17:03,985.50,985.50,985.50,985.50,0,2,2.00
08/11/2004,17:04,985.75,985.75,985.50,985.50,1,21,22.00
08/11/2004,17:05,985.75,985.75,985.75,985.75,46,0,46.00
08/11/2004,17:06,985.75,985.75,985.75,985.75,7,0,7.00
08/11/2004,17:08,985.75,985.75,985.75,985.75,34,0,34.00
08/11/2004,17:10,985.50,985.50,985.50,985.50,0,6,6.00
08/11/2004,17:11,985.75,986.00,985.50,985.75,36,2,38.00
08/11/2004,17:12,985.75,985.75,985.75,985.75,0,5,5.00
08/11/2004,17:13,985.75,985.75,985.75,985.75,0,5,5.00
08/11/2004,17:17,985.50,985.50,985.50,985.50,0,7,7.00
08/11/2004,17:18,985.50,985.50,985.50,985.50,0,11,11.00
08/11/2004,17:19,985.50,985.50,985.50,985.50,0,1,1.00
08/11/2004,17:23,985.50,985.50,985.50,985.50,0,1,1.00
08/11/2004,17:26,985.25,985.25,985.25,985.25,0,1,1.00
08/11/2004,17:27,985.25,985.25,985.25,985.25,0,1,1.00
08/11/2004,17:29,985.25,985.50,985.25,985.50,43,55,98.00
08/11/2004,17:30,985.50,985.50,985.25,985.25,5,20,25.00
08/11/2004,17:31,985.25,985.25,985.25,985.25,0,8,8.00
08/11/2004,17:33,985.25,985.25,985.25,985.25,0,1,1.00
08/11/2004,17:36,985.25,985.25,985.25,985.25,0,2,2.00
08/11/2004,17:38,985.25,985.25,985.25,985.25,0,21,21.00
08/11/2004,17:40,985.25,985.25,985.25,985.25,0,2,2.00
08/11/2004,17:41,985.25,985.25,985.25,985.25,0,1,1.00
08/11/2004,17:42,985.25,985.25,985.25,985.25,0,1,1.00
08/11/2004,17:44,985.25,985.25,985.25,985.25,0,5,5.00
08/11/2004,17:45,985.25,985.25,985.25,985.25,0,8,8.00
08/11/2004,17:49,985.25,985.25,985.25,985.25,0,2,2.00
08/11/2004,17:51,985.00,985.00,985.00,985.00,0,17,17.00
08/11/2004,17:53,985.00,985.00,985.00,985.00,0,2,2.00
08/11/2004,17:54,985.00,985.00,985.00,985.00,0,6,6.00
08/11/2004,17:57,985.00,985.00,985.00,985.00,0,1,1.00
08/11/2004,17:58,985.25,985.25,985.25,985.25,3,0,3.00
08/11/2004,17:59,985.25,985.25,985.00,985.00,14,1,15.00
08/11/2004,18:00,985.00,985.00,985.00,985.00,0,1,1.00
08/11/2004,18:01,985.25,985.25,985.25,985.25,1,0,1.00
08/11/2004,18:02,985.25,985.25,985.25,985.25,10,0,10.00
08/11/2004,18:07,985.00,985.00,985.00,985.00,0,8,8.00
08/11/2004,18:08,985.00,985.00,985.00,985.00,0,17,17.00
08/11/2004,18:09,985.00,985.00,985.00,985.00,0,3,3.00
08/11/2004,18:11,985.00,985.00,985.00,985.00,0,16,16.00
08/11/2004,18:12,985.00,985.00,985.00,985.00,0,1,1.00
08/11/2004,18:13,985.00,985.00,985.00,985.00,0,3,3.00
08/11/2004,18:14,985.00,985.00,985.00,985.00,0,5,5.00
08/11/2004,18:16,984.75,984.75,984.75,984.75,0,1,1.00
08/11/2004,18:17,985.00,985.00,984.75,984.75,24,4,28.00
08/11/2004,18:19,985.00,985.00,985.00,985.00,6,0,6.00
08/11/2004,18:21,985.00,985.00,985.00,985.00,10,0,10.00
08/11/2004,18:23,984.75,984.75,984.75,984.75,0,3,3.00
08/11/2004,18:24,984.75,984.75,984.75,984.75,0,1,1.00
08/11/2004,18:25,984.75,984.75,984.75,984.75,0,1,1.00
08/11/2004,18:26,985.00,985.00,985.00,985.00,22,0,22.00
08/11/2004,18:27,985.00,985.00,985.00,985.00,1,0,1.00
08/11/2004,18:29,985.00,985.00,985.00,985.00,1,0,1.00
08/11/2004,18:30,985.00,985.25,985.00,985.25,10,0,10.00
08/11/2004,18:36,985.00,985.00,985.00,985.00,0,1,1.00
08/11/2004,18:43,984.75,984.75,984.75,984.75,0,1,1.00
08/11/2004,18:48,984.75,984.75,984.75,984.75,0,9,9.00
08/11/2004,18:52,984.50,984.50,984.50,984.50,0,4,4.00
08/11/2004,18:55,984.50,984.50,984.50,984.50,0,1,1.00
08/11/2004,18:56,984.50,984.50,984.50,984.50,0,26,26.00
08/11/2004,18:57,984.50,984.75,984.50,984.75,1,23,24.00
08/11/2004,19:00,984.75,984.75,984.75,984.75,25,0,25.00
08/11/2004,19:01,984.75,984.75,984.75,984.75,1,0,1.00
08/11/2004,19:02,984.50,985.00,984.50,985.00,12,2,14.00
08/11/2004,19:04,984.75,984.75,984.75,984.75,0,1,1.00
08/11/2004,19:05,984.75,984.75,984.75,984.75,0,9,9.00
08/11/2004,19:06,984.75,984.75,984.75,984.75,0,19,19.00
08/11/2004,19:07,984.75,984.75,984.75,984.75,0,2,2.00
08/11/2004,19:10,984.75,984.75,984.75,984.75,0,1,1.00
08/11/2004,19:11,985.00,985.00,985.00,985.00,4,0,4.00
08/11/2004,19:12,985.00,985.00,985.00,985.00,1,0,1.00
08/11/2004,19:14,984.75,984.75,984.75,984.75,0,42,42.00
08/11/2004,19:15,984.75,984.75,984.75,984.75,0,8,8.00
08/11/2004,19:16,984.75,984.75,984.75,984.75,0,4,4.00
08/11/2004,19:19,984.75,984.75,984.75,984.75,0,4,4.00
08/11/2004,19:25,985.00,985.00,985.00,985.00,1,0,1.00
08/11/2004,19:26,985.00,985.00,985.00,985.00,1,0,1.00
08/11/2004,19:28,985.00,985.00,985.00,985.00,58,0,58.00
08/11/2004,19:29,985.00,985.00,985.00,985.00,5,0,5.00
08/11/2004,19:31,985.00,985.25,984.75,985.25,4,1,5.00
08/11/2004,19:33,985.00,985.00,985.00,985.00,0,21,21.00
08/11/2004,19:35,985.00,985.00,985.00,985.00,0,5,5.00
08/11/2004,19:37,984.75,984.75,984.75,984.75,0,1,1.00
08/11/2004,19:39,985.00,985.00,985.00,985.00,1,0,1.00
08/11/2004,19:41,985.00,985.00,985.00,985.00,1,0,1.00
08/11/2004,19:44,984.75,984.75,984.75,984.75,0,1,1.00
08/11/2004,19:46,984.75,985.00,984.75,985.00,3,1,4.00
08/11/2004,19:47,985.00,985.00,985.00,985.00,10,0,10.00
08/11/2004,19:48,985.00,985.00,985.00,985.00,2,0,2.00
08/11/2004,19:49,985.00,985.00,985.00,985.00,20,0,20.00
08/11/2004,19:50,985.00,985.00,985.00,985.00,3,0,3.00
08/11/2004,19:51,985.00,985.00,985.00,985.00,1,0,1.00
08/11/2004,19:56,985.00,985.00,985.00,985.00,3,0,3.00
08/11/2004,20:00,985.00,985.25,985.00,985.25,3,0,3.00
08/11/2004,20:03,985.25,985.25,985.25,985.25,1,0,1.00
08/11/2004,20:05,985.00,985.00,984.75,984.75,0,23,23.00
08/11/2004,20:06,984.75,984.75,984.75,984.75,0,5,5.00
08/11/2004,20:07,985.00,985.00,985.00,985.00,1,0,1.00
08/11/2004,20:09,985.00,985.00,985.00,985.00,1,0,1.00
08/11/2004,20:15,984.75,984.75,984.75,984.75,0,5,5.00
08/11/2004,20:16,984.75,984.75,984.75,984.75,0,1,1.00
08/11/2004,20:18,984.75,984.75,984.75,984.75,0,17,17.00
08/11/2004,20:19,984.75,984.75,984.75,984.75,0,2,2.00
08/11/2004,20:20,984.75,984.75,984.75,984.75,0,6,6.00
08/11/2004,20:23,985.00,985.00,985.00,985.00,1,0,1.00
08/11/2004,20:25,984.75,984.75,984.75,984.75,0,15,15.00
08/11/2004,20:26,984.75,984.75,984.75,984.75,0,2,2.00
08/11/2004,20:27,985.00,985.00,985.00,985.00,3,0,3.00
08/11/2004,20:28,984.75,984.75,984.25,984.25,0,105,105.00
08/11/2004,20:29,984.50,984.50,984.50,984.50,10,0,10.00
08/11/2004,20:30,984.25,984.25,984.25,984.25,0,83,83.00
08/11/2004,20:31,984.25,984.25,984.25,984.25,0,10,10.00
08/11/2004,20:33,984.25,984.25,983.75,984.00,36,126,162.00
08/11/2004,20:34,984.00,984.00,983.75,984.00,72,1,73.00
08/11/2004,20:35,984.00,984.00,984.00,984.00,9,0,9.00
08/11/2004,20:36,984.00,984.00,984.00,984.00,1,0,1.00
08/11/2004,20:37,984.00,984.00,984.00,984.00,1,0,1.00
08/11/2004,20:39,984.00,984.00,984.00,984.00,2,0,2.00
08/11/2004,20:41,984.00,984.00,984.00,984.00,5,0,5.00
08/11/2004,20:45,984.00,984.00,984.00,984.00,10,0,10.00
08/11/2004,20:47,984.25,984.25,984.25,984.25,1,0,1.00
08/11/2004,20:49,984.25,984.25,984.25,984.25,20,0,20.00
08/11/2004,20:50,984.25,984.25,984.25,984.25,13,0,13.00
08/11/2004,20:51,984.25,984.25,984.25,984.25,21,0,21.00
08/11/2004,20:54,984.25,984.25,984.25,984.25,16,0,16.00
08/11/2004,20:55,984.25,984.25,984.25,984.25,10,0,10.00
08/11/2004,20:56,984.25,984.25,984.25,984.25,1,0,1.00
08/11/2004,20:57,984.25,984.25,984.25,984.25,25,0,25.00
08/11/2004,20:59,984.00,984.00,984.00,984.00,0,26,26.00
08/11/2004,21:00,984.00,984.00,984.00,984.00,0,2,2.00
08/11/2004,21:01,984.00,984.00,984.00,984.00,0,1,1.00
08/11/2004,21:02,984.00,984.00,984.00,984.00,0,1,1.00
08/11/2004,21:05,984.00,984.00,984.00,984.00,0,3,3.00
08/11/2004,21:06,984.00,984.00,984.00,984.00,0,17,17.00
08/11/2004,21:07,983.75,984.00,983.75,984.00,4,2,6.00
08/11/2004,21:10,984.00,984.00,984.00,984.00,5,0,5.00
08/11/2004,21:11,984.00,984.00,984.00,984.00,4,0,4.00
08/11/2004,21:13,984.00,984.00,984.00,984.00,26,0,26.00
08/11/2004,21:14,984.00,984.00,984.00,984.00,1,0,1.00
08/11/2004,21:15,984.00,984.00,984.00,984.00,9,0,9.00
08/11/2004,21:16,984.00,984.00,984.00,984.00,1,0,1.00
08/11/2004,21:17,984.00,984.00,984.00,984.00,1,0,1.00
08/11/2004,21:18,984.00,984.00,984.00,984.00,1,0,1.00
08/11/2004,21:23,984.00,984.00,983.75,983.75,3,1,4.00
08/11/2004,21:24,984.00,984.00,984.00,984.00,9,0,9.00
08/11/2004,21:27,984.00,984.00,984.00,984.00,1,0,1.00
08/11/2004,21:29,984.00,984.00,984.00,984.00,2,0,2.00
08/11/2004,21:30,983.75,983.75,983.75,983.75,0,1,1.00
08/11/2004,21:31,984.00,984.00,984.00,984.00,1,0,1.00
08/11/2004,21:33,983.75,983.75,983.75,983.75,0,1,1.00
08/11/2004,21:34,983.75,983.75,983.75,983.75,0,1,1.00
08/11/2004,21:36,983.75,983.75,983.75,983.75,0,1,1.00
08/11/2004,21:37,984.00,984.00,984.00,984.00,30,0,30.00
08/11/2004,21:38,983.75,983.75,983.75,983.75,0,1,1.00
08/11/2004,21:39,984.00,984.00,984.00,984.00,1,0,1.00
08/11/2004,21:44,983.75,983.75,983.75,983.75,0,2,2.00
08/11/2004,21:46,984.00,984.00,984.00,984.00,13,0,13.00
08/11/2004,21:48,984.00,984.00,984.00,984.00,1,0,1.00
08/11/2004,21:49,984.00,984.00,984.00,984.00,2,0,2.00
08/11/2004,21:51,984.00,984.00,984.00,984.00,2,0,2.00
08/11/2004,21:52,984.00,984.00,984.00,984.00,3,0,3.00
08/11/2004,21:53,983.75,983.75,983.75,983.75,0,1,1.00
08/11/2004,21:56,984.00,984.00,984.00,984.00,10,0,10.00
08/11/2004,21:57,984.00,984.00,984.00,984.00,1,0,1.00
08/11/2004,22:00,984.00,984.00,983.75,983.75,1,2,3.00
08/11/2004,22:01,984.00,984.00,984.00,984.00,5,0,5.00
08/11/2004,22:02,984.00,984.00,984.00,984.00,4,0,4.00
08/11/2004,22:03,984.00,984.00,984.00,984.00,2,0,2.00
08/11/2004,22:04,984.00,984.00,984.00,984.00,1,0,1.00
08/11/2004,22:06,984.25,984.25,983.75,983.75,6,14,20.00
08/11/2004,22:07,983.75,983.75,983.75,983.75,0,5,5.00
08/11/2004,22:08,983.75,983.75,983.75,983.75,0,5,5.00
08/11/2004,22:10,983.75,983.75,983.75,983.75,0,1,1.00
08/11/2004,22:11,984.00,984.00,984.00,984.00,2,0,2.00
08/11/2004,22:12,984.00,984.00,984.00,984.00,1,0,1.00
08/11/2004,22:15,984.00,984.00,984.00,984.00,2,0,2.00
08/11/2004,22:17,984.00,984.00,984.00,984.00,24,0,24.00
08/11/2004,22:19,984.00,984.00,984.00,984.00,1,0,1.00
08/11/2004,22:22,984.00,984.00,983.75,983.75,2,4,6.00
08/11/2004,22:25,983.75,983.75,983.75,983.75,0,4,4.00
08/11/2004,22:26,984.00,984.00,984.00,984.00,1,0,1.00
08/11/2004,22:27,984.25,984.25,984.25,984.25,1,0,1.00
08/11/2004,22:31,984.00,984.00,984.00,984.00,0,2,2.00
08/11/2004,22:33,984.25,984.25,984.00,984.00,1,1,2.00
08/11/2004,22:34,984.00,984.00,984.00,984.00,0,1,1.00
08/11/2004,22:35,984.25,984.25,984.25,984.25,1,0,1.00
08/11/2004,22:41,984.25,984.25,984.25,984.25,1,0,1.00
08/11/2004,22:44,984.00,984.00,984.00,984.00,0,2,2.00
08/11/2004,22:47,984.00,984.00,984.00,984.00,0,1,1.00
08/11/2004,23:05,984.25,984.25,984.25,984.25,1,0,1.00
08/11/2004,23:06,984.00,984.25,984.00,984.25,3,1,4.00
08/11/2004,23:10,984.25,984.25,984.25,984.25,5,0,5.00
08/11/2004,23:24,984.25,984.25,984.25,984.25,1,0,1.00
08/11/2004,23:28,984.25,984.25,984.25,984.25,1,0,1.00
08/11/2004,23:33,984.25,984.25,984.25,984.25,10,0,10.00
08/11/2004,23:34,984.00,984.00,984.00,984.00,0,30,30.00
08/11/2004,23:35,984.00,984.00,984.00,984.00,0,3,3.00
08/11/2004,23:37,983.75,983.75,983.75,983.75,0,17,17.00
08/11/2004,23:47,984.00,984.00,984.00,984.00,1,0,1.00
08/11/2004,23:48,984.00,984.00,984.00,984.00,2,0,2.00
08/11/2004,23:51,984.00,984.00,984.00,984.00,13,0,13.00
08/11/2004,23:54,984.00,984.00,984.00,984.00,1,0,1.00
08/11/2004,23:57,984.00,984.00,984.00,984.00,1,0,1.00
08/12/2004,00:00,983.75,983.75,983.75,983.75,0,39,39.00
08/12/2004,00:01,983.75,983.75,983.75,983.75,0,1,1.00
08/12/2004,00:02,983.75,983.75,983.75,983.75,0,2,2.00
08/12/2004,00:05,983.75,983.75,983.75,983.75,0,9,9.00
08/12/2004,00:06,983.75,983.75,983.75,983.75,0,1,1.00
08/12/2004,00:08,983.75,983.75,983.50,983.50,0,37,37.00
08/12/2004,00:14,983.50,983.75,983.50,983.50,1,11,12.00
08/12/2004,00:16,983.50,983.50,983.50,983.50,0,1,1.00
08/12/2004,00:18,983.50,983.50,983.50,983.50,0,3,3.00
08/12/2004,00:19,983.50,983.50,983.50,983.50,0,20,20.00
08/12/2004,00:23,983.75,983.75,983.75,983.75,1,0,1.00
08/12/2004,00:28,983.50,983.50,983.50,983.50,0,1,1.00
08/12/2004,00:30,983.50,983.50,983.50,983.50,0,7,7.00
08/12/2004,00:40,983.50,983.50,983.50,983.50,0,10,10.00
08/12/2004,00:43,983.50,983.50,983.50,983.50,0,15,15.00
08/12/2004,00:50,983.75,983.75,983.75,983.75,3,0,3.00
08/12/2004,00:51,983.50,983.50,983.50,983.50,0,36,36.00
08/12/2004,00:52,983.50,983.50,983.50,983.50,0,5,5.00
08/12/2004,00:53,983.50,983.50,983.50,983.50,0,11,11.00
08/12/2004,00:54,983.50,983.50,983.50,983.50,0,13,13.00
08/12/2004,00:55,983.50,983.50,983.50,983.50,0,3,3.00
08/12/2004,00:56,983.50,983.50,983.50,983.50,0,2,2.00
08/12/2004,00:59,983.50,983.50,983.25,983.50,5,33,38.00
08/12/2004,01:02,983.25,983.25,983.25,983.25,0,1,1.00
08/12/2004,01:03,983.25,983.25,983.25,983.25,0,1,1.00
08/12/2004,01:05,983.25,983.25,983.25,983.25,0,8,8.00
08/12/2004,01:06,983.25,983.25,983.25,983.25,0,26,26.00
08/12/2004,01:07,983.25,983.25,983.25,983.25,0,1,1.00
08/12/2004,01:08,983.00,983.00,983.00,983.00,0,9,9.00
08/12/2004,01:09,983.25,983.25,983.25,983.25,4,0,4.00
08/12/2004,01:10,983.25,983.25,983.00,983.00,1,1,2.00
08/12/2004,01:11,983.00,983.00,983.00,983.00,0,1,1.00
08/12/2004,01:18,983.00,983.00,983.00,983.00,0,51,51.00
08/12/2004,01:19,983.25,983.25,983.25,983.25,1,0,1.00
08/12/2004,01:23,983.25,983.25,983.25,983.25,1,0,1.00
08/12/2004,01:25,983.25,983.25,983.25,983.25,10,0,10.00
08/12/2004,01:27,983.00,983.00,983.00,983.00,0,15,15.00
08/12/2004,01:30,983.25,983.25,983.25,983.25,1,0,1.00
08/12/2004,01:38,983.00,983.00,983.00,983.00,0,15,15.00
08/12/2004,01:40,983.00,983.00,983.00,983.00,0,10,10.00
08/12/2004,01:42,983.25,983.25,983.00,983.00,1,1,2.00
08/12/2004,01:44,983.00,983.00,983.00,983.00,0,1,1.00
08/12/2004,01:45,983.25,983.25,983.25,983.25,12,0,12.00
08/12/2004,01:47,983.25,983.25,983.25,983.25,5,0,5.00
08/12/2004,01:48,983.25,983.25,983.00,983.25,37,1,38.00
08/12/2004,01:50,983.25,983.25,983.25,983.25,36,0,36.00
08/12/2004,01:51,983.50,983.50,983.25,983.25,6,2,8.00
08/12/2004,01:53,983.25,983.25,983.25,983.25,0,22,22.00
08/12/2004,01:55,983.50,983.50,983.50,983.50,2,0,2.00
08/12/2004,01:56,983.25,983.25,983.25,983.25,0,4,4.00
08/12/2004,01:59,983.50,983.75,983.50,983.75,80,0,80.00
08/12/2004,02:00,983.75,983.75,983.75,983.75,2,0,2.00
08/12/2004,02:01,983.75,983.75,983.75,983.75,57,0,57.00
08/12/2004,02:02,983.75,983.75,983.75,983.75,12,0,12.00
08/12/2004,02:03,983.75,983.75,983.75,983.75,32,0,32.00
08/12/2004,02:04,983.75,984.00,983.75,984.00,35,1,36.00
08/12/2004,02:05,984.25,984.25,984.00,984.25,85,1,86.00
08/12/2004,02:06,984.25,985.00,984.25,984.50,152,13,165.00
08/12/2004,02:07,984.50,985.00,984.50,985.00,108,6,114.00
08/12/2004,02:08,984.75,985.00,984.75,985.00,56,21,77.00
08/12/2004,02:09,984.75,984.75,984.50,984.50,0,330,330.00
08/12/2004,02:10,984.25,984.50,984.25,984.50,10,43,53.00
08/12/2004,02:11,984.50,984.75,984.50,984.50,14,23,37.00
08/12/2004,02:12,984.50,985.00,984.50,985.00,168,28,196.00
08/12/2004,02:13,985.00,985.00,984.75,984.75,64,25,89.00
08/12/2004,02:14,984.75,985.00,984.75,984.75,5,12,17.00
08/12/2004,02:15,984.75,984.75,984.75,984.75,0,32,32.00
08/12/2004,02:16,984.75,984.75,984.50,984.50,0,31,31.00
08/12/2004,02:17,984.75,984.75,984.75,984.75,20,0,20.00
08/12/2004,02:18,984.75,984.75,984.75,984.75,43,0,43.00
08/12/2004,02:19,984.75,984.75,984.75,984.75,12,0,12.00
08/12/2004,02:20,984.75,984.75,984.50,984.50,5,34,39.00
08/12/2004,02:21,984.50,984.50,984.50,984.50,0,38,38.00
08/12/2004,02:22,984.50,984.50,984.00,984.00,0,79,79.00
08/12/2004,02:23,984.25,984.25,984.00,984.00,2,107,109.00
08/12/2004,02:24,984.00,984.00,984.00,984.00,0,2,2.00
08/12/2004,02:25,984.25,984.25,983.75,983.75,29,33,62.00
08/12/2004,02:26,983.75,984.00,983.75,984.00,5,1,6.00
08/12/2004,02:27,984.00,984.00,984.00,984.00,33,0,33.00
08/12/2004,02:28,984.00,984.00,983.75,983.75,12,3,15.00
08/12/2004,02:29,984.00,984.00,984.00,984.00,33,0,33.00
08/12/2004,02:30,984.00,984.00,984.00,984.00,21,0,21.00
08/12/2004,02:31,984.00,984.25,984.00,984.25,103,0,103.00
08/12/2004,02:32,984.50,984.50,984.25,984.25,25,2,27.00
08/12/2004,02:33,984.25,984.25,984.25,984.25,0,28,28.00
08/12/2004,02:34,984.25,984.25,984.25,984.25,0,2,2.00
08/12/2004,02:35,984.50,984.50,984.25,984.25,9,7,16.00
08/12/2004,02:36,984.50,984.75,984.50,984.75,18,0,18.00
08/12/2004,02:37,984.50,984.50,984.25,984.25,0,17,17.00
08/12/2004,02:38,984.25,984.50,984.25,984.50,1,8,9.00
08/12/2004,02:39,984.25,984.50,984.25,984.25,12,41,53.00
08/12/2004,02:40,984.25,984.25,984.25,984.25,0,10,10.00
08/12/2004,02:41,984.25,984.25,984.25,984.25,0,17,17.00
08/12/2004,02:44,984.25,984.50,984.25,984.25,1,17,18.00
08/12/2004,02:45,984.25,984.25,984.25,984.25,0,1,1.00
08/12/2004,02:46,984.25,984.75,984.25,984.75,29,8,37.00
08/12/2004,02:47,984.75,985.00,984.75,984.75,57,8,65.00
08/12/2004,02:48,984.75,984.75,984.50,984.75,11,57,68.00
08/12/2004,02:49,984.75,984.75,984.50,984.75,10,2,12.00
08/12/2004,02:50,984.50,984.50,984.50,984.50,0,5,5.00
08/12/2004,02:51,984.75,985.00,984.75,984.75,75,8,83.00
08/12/2004,02:52,984.75,984.75,984.75,984.75,0,11,11.00
08/12/2004,02:53,984.75,984.75,984.75,984.75,0,35,35.00
08/12/2004,02:54,984.75,984.75,984.75,984.75,0,103,103.00
08/12/2004,02:55,984.75,984.75,984.75,984.75,0,9,9.00
08/12/2004,02:56,984.75,984.75,984.75,984.75,0,74,74.00
08/12/2004,02:57,984.50,984.50,984.50,984.50,0,82,82.00
08/12/2004,02:58,984.25,984.25,984.25,984.25,0,48,48.00
08/12/2004,02:59,984.25,984.25,984.25,984.25,0,2,2.00
08/12/2004,03:00,984.25,984.25,984.25,984.25,0,6,6.00
08/12/2004,03:02,984.25,984.25,984.25,984.25,0,7,7.00
08/12/2004,03:03,984.25,984.25,984.25,984.25,0,4,4.00
08/12/2004,03:04,984.25,984.25,984.25,984.25,0,2,2.00
08/12/2004,03:05,984.25,984.25,984.25,984.25,0,8,8.00
08/12/2004,03:06,984.25,984.25,984.25,984.25,0,7,7.00
08/12/2004,03:07,984.50,984.50,984.50,984.50,9,0,9.00
08/12/2004,03:08,984.50,984.50,984.25,984.50,9,2,11.00
08/12/2004,03:09,984.25,984.25,984.00,984.00,0,96,96.00
08/12/2004,03:11,984.25,984.25,984.25,984.25,7,0,7.00
08/12/2004,03:12,984.00,984.00,984.00,984.00,0,53,53.00
08/12/2004,03:13,984.00,984.25,984.00,984.25,27,21,48.00
08/12/2004,03:14,984.00,984.25,984.00,984.25,15,1,16.00
08/12/2004,03:15,984.25,984.25,984.25,984.25,6,0,6.00
08/12/2004,03:16,984.25,984.25,984.25,984.25,10,0,10.00
08/12/2004,03:17,984.25,984.25,984.25,984.25,31,0,31.00
08/12/2004,03:18,984.25,984.25,984.25,984.25,1,0,1.00
08/12/2004,03:19,984.25,984.25,984.25,984.25,1,0,1.00
08/12/2004,03:21,984.50,984.75,984.50,984.75,9,0,9.00
08/12/2004,03:22,984.75,985.00,984.75,985.00,207,0,207.00
08/12/2004,03:23,985.00,985.00,984.75,984.75,2,27,29.00
08/12/2004,03:24,984.75,984.75,984.75,984.75,0,16,16.00
08/12/2004,03:25,984.75,985.00,984.75,985.00,1,4,5.00
08/12/2004,03:26,985.00,985.00,985.00,985.00,10,0,10.00
08/12/2004,03:27,985.00,985.00,985.00,985.00,2,0,2.00
08/12/2004,03:28,985.00,985.00,985.00,985.00,50,0,50.00
08/12/2004,03:29,984.75,984.75,984.75,984.75,0,2,2.00
08/12/2004,03:31,985.00,985.00,985.00,985.00,11,0,11.00
08/12/2004,03:32,985.00,985.25,985.00,985.00,263,46,309.00
08/12/2004,03:33,985.00,985.00,985.00,985.00,0,45,45.00
08/12/2004,03:34,985.00,985.00,985.00,985.00,0,51,51.00
08/12/2004,03:35,984.75,984.75,984.75,984.75,0,65,65.00
08/12/2004,03:36,984.75,984.75,984.75,984.75,0,13,13.00
08/12/2004,03:37,984.75,984.75,984.75,984.75,0,11,11.00
08/12/2004,03:39,984.75,985.00,984.75,985.00,1,41,42.00
08/12/2004,03:41,985.00,985.25,985.00,985.00,57,23,80.00
08/12/2004,03:45,985.00,985.00,985.00,985.00,0,7,7.00
08/12/2004,03:46,985.00,985.50,985.00,985.25,40,39,79.00
08/12/2004,03:47,985.25,985.25,985.25,985.25,0,2,2.00
08/12/2004,03:48,985.25,985.25,984.75,984.75,5,247,252.00
08/12/2004,03:49,984.75,984.75,984.75,984.75,0,30,30.00
08/12/2004,03:51,984.75,984.75,984.75,984.75,0,65,65.00
08/12/2004,03:52,984.75,985.00,984.75,984.75,1,137,138.00
08/12/2004,03:53,984.75,984.75,984.75,984.75,0,5,5.00
08/12/2004,03:54,984.75,984.75,984.75,984.75,0,1,1.00
08/12/2004,03:57,984.75,984.75,984.50,984.75,4,2,6.00
08/12/2004,03:58,984.50,984.50,984.50,984.50,0,1,1.00
08/12/2004,03:59,984.50,984.50,984.25,984.25,0,80,80.00
08/12/2004,04:01,984.50,984.50,984.50,984.50,42,0,42.00
08/12/2004,04:02,984.50,984.50,984.25,984.50,3,3,6.00
08/12/2004,04:03,984.50,984.50,984.50,984.50,7,0,7.00
08/12/2004,04:09,984.50,984.50,984.50,984.50,52,0,52.00
08/12/2004,04:10,984.25,984.25,984.25,984.25,0,65,65.00
08/12/2004,04:11,984.25,984.25,984.25,984.25,0,6,6.00
08/12/2004,04:12,984.00,984.00,983.75,983.75,3,47,50.00
08/12/2004,04:13,984.00,984.00,984.00,984.00,32,0,32.00
08/12/2004,04:14,984.00,984.00,984.00,984.00,3,0,3.00
08/12/2004,04:17,984.00,984.00,984.00,984.00,2,0,2.00
08/12/2004,04:18,984.00,984.00,984.00,984.00,2,0,2.00
08/12/2004,04:19,983.75,983.75,983.50,983.50,0,177,177.00
08/12/2004,04:20,983.75,984.00,983.75,983.75,73,5,78.00
08/12/2004,04:21,983.75,983.75,983.75,983.75,0,2,2.00
08/12/2004,04:22,983.50,983.50,983.50,983.50,0,5,5.00
08/12/2004,04:24,983.50,983.75,983.50,983.75,21,43,64.00
08/12/2004,04:25,983.75,984.00,983.75,983.75,20,5,25.00
08/12/2004,04:26,983.75,983.75,983.75,983.75,0,10,10.00
08/12/2004,04:27,983.75,983.75,983.50,983.50,0,3,3.00
08/12/2004,04:28,983.75,983.75,983.75,983.75,11,0,11.00
08/12/2004,04:29,983.75,983.75,983.25,983.25,5,134,139.00
08/12/2004,04:30,983.25,983.25,983.00,983.00,0,248,248.00
08/12/2004,04:31,983.00,983.00,982.75,982.75,41,25,66.00
08/12/2004,04:32,982.75,983.00,982.50,982.50,5,63,68.00
08/12/2004,04:33,982.50,982.50,982.25,982.25,112,109,221.00
08/12/2004,04:34,982.25,982.75,982.25,982.50,101,6,107.00
08/12/2004,04:35,982.75,982.75,982.25,982.50,68,25,93.00
08/12/2004,04:36,982.25,982.50,982.00,982.50,29,31,60.00
08/12/2004,04:37,982.50,982.50,982.50,982.50,47,0,47.00
08/12/2004,04:38,982.50,982.75,982.50,982.50,6,5,11.00
08/12/2004,04:39,982.50,982.50,982.50,982.50,0,6,6.00
08/12/2004,04:40,982.25,982.25,982.25,982.25,0,59,59.00
08/12/2004,04:41,982.25,982.25,982.00,982.25,1,38,39.00
08/12/2004,04:42,982.25,982.25,982.25,982.25,100,0,100.00
08/12/2004,04:43,982.00,982.00,981.75,981.75,7,395,402.00
08/12/2004,04:44,981.75,981.75,981.50,981.50,9,172,181.00
08/12/2004,04:45,981.50,981.50,981.50,981.50,0,84,84.00
08/12/2004,04:46,981.50,981.75,981.25,981.75,2,24,26.00
08/12/2004,04:47,981.75,981.75,981.50,981.50,57,105,162.00
08/12/2004,04:48,981.50,981.50,981.00,981.25,86,158,244.00
08/12/2004,04:49,981.50,981.75,981.00,981.25,34,88,122.00
08/12/2004,04:50,981.25,981.25,981.25,981.25,61,0,61.00
08/12/2004,04:51,981.25,981.50,981.25,981.50,71,0,71.00
08/12/2004,04:52,981.50,981.50,981.25,981.25,189,46,235.00
08/12/2004,04:53,981.25,981.25,981.25,981.25,0,20,20.00
08/12/2004,04:54,981.50,981.75,981.50,981.50,28,7,35.00
08/12/2004,04:55,981.50,981.50,981.25,981.25,0,98,98.00
08/12/2004,04:56,981.50,981.50,981.25,981.50,17,55,72.00
08/12/2004,04:57,981.50,981.75,981.50,981.75,24,0,24.00
08/12/2004,04:58,981.75,982.00,981.75,982.00,218,16,234.00
08/12/2004,04:59,982.00,982.25,982.00,982.25,77,0,77.00
08/12/2004,05:00,982.25,982.50,982.25,982.50,59,0,59.00
08/12/2004,05:01,982.25,982.50,982.25,982.50,1,43,44.00
08/12/2004,05:02,982.50,982.50,982.50,982.50,10,0,10.00
08/12/2004,05:03,982.50,982.50,982.25,982.25,7,1,8.00
08/12/2004,05:04,982.25,982.25,982.25,982.25,0,62,62.00
08/12/2004,05:05,982.25,982.25,982.00,982.00,0,131,131.00
08/12/2004,05:06,981.75,982.00,981.75,982.00,2,107,109.00
08/12/2004,05:07,982.00,982.25,982.00,982.25,22,10,32.00
08/12/2004,05:08,982.25,982.25,982.25,982.25,2,0,2.00
08/12/2004,05:09,982.00,982.00,982.00,982.00,0,15,15.00
08/12/2004,05:10,982.00,982.00,982.00,982.00,0,161,161.00
08/12/2004,05:11,982.00,982.00,982.00,982.00,0,99,99.00
08/12/2004,05:12,982.00,982.00,982.00,982.00,0,40,40.00
08/12/2004,05:13,982.00,982.00,982.00,982.00,0,7,7.00
08/12/2004,05:14,982.00,982.00,981.75,981.75,0,7,7.00
08/12/2004,05:15,981.75,981.75,981.75,981.75,0,56,56.00
08/12/2004,05:16,981.75,982.00,981.75,982.00,1,25,26.00
08/12/2004,05:17,981.75,981.75,981.75,981.75,0,2,2.00
08/12/2004,05:18,981.75,982.25,981.75,982.25,35,10,45.00
08/12/2004,05:19,982.25,982.25,982.00,982.00,1,12,13.00
08/12/2004,05:20,982.00,982.00,982.00,982.00,0,62,62.00
08/12/2004,05:21,982.00,982.00,982.00,982.00,0,5,5.00
08/12/2004,05:22,982.00,982.00,982.00,982.00,0,21,21.00
08/12/2004,05:23,982.00,982.00,981.50,981.50,0,141,141.00
08/12/2004,05:24,981.75,981.75,981.75,981.75,1,0,1.00
08/12/2004,05:25,981.50,981.50,981.25,981.50,85,293,378.00
08/12/2004,05:26,981.50,981.50,981.00,981.00,6,161,167.00
08/12/2004,05:27,981.25,981.25,981.25,981.25,11,0,11.00
08/12/2004,05:28,981.50,981.50,981.50,981.50,45,0,45.00
08/12/2004,05:29,981.50,981.75,981.25,981.25,45,27,72.00
08/12/2004,05:30,981.00,981.00,981.00,981.00,0,2,2.00
08/12/2004,05:31,981.25,981.25,981.25,981.25,38,0,38.00
08/12/2004,05:32,981.25,981.50,981.25,981.50,3,0,3.00
08/12/2004,05:33,981.25,981.25,981.25,981.25,0,1,1.00
08/12/2004,05:34,981.25,981.25,981.25,981.25,0,36,36.00
08/12/2004,05:35,981.25,981.25,981.25,981.25,0,7,7.00
08/12/2004,05:36,981.00,981.00,981.00,981.00,0,26,26.00
08/12/2004,05:37,981.00,981.00,980.75,981.00,2,228,230.00
08/12/2004,05:38,981.00,981.00,980.75,981.00,21,3,24.00
08/12/2004,05:39,980.75,981.00,980.75,981.00,10,1,11.00
08/12/2004,05:40,981.00,981.00,980.75,980.75,51,2,53.00
08/12/2004,05:41,981.00,981.00,980.50,980.75,12,118,130.00
08/12/2004,05:42,980.75,981.25,980.75,981.25,162,4,166.00
08/12/2004,05:43,981.25,981.25,981.00,981.00,5,56,61.00
08/12/2004,05:44,981.00,981.00,981.00,981.00,0,12,12.00
08/12/2004,05:45,981.00,981.00,980.50,981.00,25,81,106.00
08/12/2004,05:46,980.75,980.75,980.25,980.50,34,53,87.00
08/12/2004,05:47,980.50,980.75,980.25,980.50,2,42,44.00
08/12/2004,05:48,980.25,980.50,980.25,980.50,3,30,33.00
08/12/2004,05:49,980.25,980.50,980.25,980.25,5,37,42.00
08/12/2004,05:50,980.50,980.50,979.75,980.00,7,134,141.00
08/12/2004,05:51,980.00,980.50,980.00,980.50,89,11,100.00
08/12/2004,05:52,980.50,980.75,980.25,980.75,66,32,98.00
08/12/2004,05:53,980.50,980.75,980.25,980.75,48,32,80.00
08/12/2004,05:54,980.50,980.75,980.50,980.50,21,27,48.00
08/12/2004,05:55,980.50,980.50,979.25,979.75,80,608,688.00
08/12/2004,05:56,980.00,980.25,979.75,980.25,162,1,163.00
08/12/2004,05:57,980.25,980.50,980.25,980.50,73,44,117.00
08/12/2004,05:58,980.50,980.50,980.25,980.25,58,3,61.00
08/12/2004,05:59,980.50,980.75,980.50,980.50,28,2,30.00
08/12/2004,06:00,980.50,980.75,980.50,980.75,20,31,51.00
08/12/2004,06:01,980.50,981.00,980.50,980.75,86,3,89.00
08/12/2004,06:02,980.75,981.00,980.50,980.50,7,30,37.00
08/12/2004,06:03,980.75,980.75,980.75,980.75,5,0,5.00
08/12/2004,06:04,980.75,981.00,980.75,980.75,19,8,27.00
08/12/2004,06:05,980.75,981.00,980.75,980.75,2,5,7.00
08/12/2004,06:06,981.00,981.00,980.75,980.75,1,25,26.00
08/12/2004,06:07,980.50,980.50,980.50,980.50,0,106,106.00
08/12/2004,06:08,980.25,980.50,980.25,980.50,4,110,114.00
08/12/2004,06:09,980.25,980.50,980.25,980.50,6,8,14.00
08/12/2004,06:10,980.25,980.50,980.25,980.50,94,3,97.00
08/12/2004,06:11,980.75,980.75,980.75,980.75,3,0,3.00
08/12/2004,06:12,980.75,981.00,980.75,980.75,52,23,75.00
08/12/2004,06:13,980.50,980.75,980.25,980.50,23,32,55.00
08/12/2004,06:14,980.75,980.75,980.50,980.75,2,1,3.00
08/12/2004,06:15,980.75,980.75,980.75,980.75,42,0,42.00
08/12/2004,06:16,980.75,980.75,980.75,980.75,6,0,6.00
08/12/2004,06:17,980.75,980.75,980.50,980.50,4,10,14.00
08/12/2004,06:18,980.50,980.75,980.50,980.75,1,1,2.00
08/12/2004,06:19,980.50,980.75,979.50,979.75,23,465,488.00
08/12/2004,06:20,979.50,979.75,978.50,978.50,74,644,718.00
08/12/2004,06:21,978.50,978.50,977.25,977.75,131,390,521.00
08/12/2004,06:22,977.75,978.00,977.50,977.75,117,57,174.00
08/12/2004,06:23,977.75,978.00,977.75,977.75,3,163,166.00
08/12/2004,06:24,978.00,978.00,977.75,977.75,65,443,508.00
08/12/2004,06:25,977.75,977.75,977.25,977.50,129,267,396.00
08/12/2004,06:26,977.50,978.00,977.50,977.75,195,15,210.00
08/12/2004,06:27,978.00,978.50,978.00,978.50,351,54,405.00
08/12/2004,06:28,978.50,978.50,978.25,978.50,310,1,311.00
08/12/2004,06:29,978.50,978.50,978.00,978.00,2,80,82.00
08/12/2004,06:30,978.00,978.00,977.50,977.75,19,142,161.00
08/12/2004,06:31,978.00,978.00,977.75,977.75,5,59,64.00
08/12/2004,06:32,977.75,978.00,977.75,977.75,2,248,250.00
08/12/2004,06:33,977.75,978.00,977.75,978.00,323,25,348.00
08/12/2004,06:34,978.00,978.25,977.75,977.75,55,72,127.00
08/12/2004,06:35,978.00,978.00,977.75,977.75,8,50,58.00
08/12/2004,06:36,978.00,978.00,978.00,978.00,157,0,157.00
08/12/2004,06:37,978.00,978.00,977.75,977.75,21,118,139.00
08/12/2004,06:38,977.75,978.00,977.75,978.00,7,12,19.00
08/12/2004,06:39,978.00,978.00,977.75,978.00,75,2,77.00
08/12/2004,06:40,978.00,978.00,978.00,978.00,37,0,37.00
08/12/2004,06:41,978.00,978.00,978.00,978.00,38,0,38.00
08/12/2004,06:42,978.00,978.25,978.00,978.25,49,0,49.00
08/12/2004,06:43,978.25,978.50,978.25,978.50,61,17,78.00
08/12/2004,06:44,978.25,978.50,978.25,978.25,1,236,237.00
08/12/2004,06:45,978.25,978.25,978.00,978.25,2,9,11.00
08/12/2004,06:46,978.00,978.00,977.75,978.00,7,118,125.00
08/12/2004,06:47,978.00,978.25,977.75,978.25,176,40,216.00
08/12/2004,06:48,978.25,978.25,978.00,978.00,9,64,73.00
08/12/2004,06:49,978.25,978.75,978.25,978.75,402,18,420.00
08/12/2004,06:50,978.50,978.75,978.50,978.50,2,54,56.00
08/12/2004,06:51,978.75,978.75,978.75,978.75,195,0,195.00
08/12/2004,06:52,978.50,978.50,978.25,978.50,8,114,122.00
08/12/2004,06:53,978.75,978.75,978.75,978.75,2,0,2.00
08/12/2004,06:54,978.75,978.75,978.75,978.75,6,0,6.00
08/12/2004,06:55,978.75,978.75,978.50,978.75,36,2,38.00
08/12/2004,06:56,978.50,978.75,978.50,978.75,34,1,35.00
08/12/2004,06:57,978.75,979.25,978.75,979.00,61,9,70.00
08/12/2004,06:58,979.25,979.25,979.25,979.25,149,0,149.00
08/12/2004,06:59,979.25,979.25,979.25,979.25,65,0,65.00
08/12/2004,07:00,979.25,979.50,979.25,979.50,85,0,85.00
08/12/2004,07:01,979.50,979.50,979.00,979.00,3,268,271.00
08/12/2004,07:02,979.00,979.25,978.75,978.75,1,214,215.00
08/12/2004,07:03,979.00,979.25,979.00,979.25,73,0,73.00
08/12/2004,07:04,979.25,979.25,979.00,979.00,5,15,20.00
08/12/2004,07:05,979.25,979.25,979.00,979.25,64,5,69.00
08/12/2004,07:06,979.25,979.25,979.25,979.25,32,0,32.00
08/12/2004,07:07,979.50,979.50,978.75,978.75,24,93,117.00
08/12/2004,07:08,978.75,979.00,978.75,978.75,129,54,183.00
08/12/2004,07:09,979.00,979.00,978.75,978.75,5,1,6.00
08/12/2004,07:10,978.75,978.75,978.75,978.75,0,66,66.00
08/12/2004,07:11,979.00,979.00,978.75,979.00,77,1,78.00
08/12/2004,07:12,979.25,979.25,979.00,979.25,75,3,78.00
08/12/2004,07:13,979.25,979.25,978.75,979.00,43,65,108.00
08/12/2004,07:14,979.00,979.00,978.75,979.00,22,3,25.00
08/12/2004,07:15,978.75,979.25,978.75,979.25,71,2,73.00
08/12/2004,07:16,979.00,979.25,979.00,979.00,5,6,11.00
08/12/2004,07:17,979.00,979.25,979.00,979.00,4,159,163.00
08/12/2004,07:18,979.00,979.00,978.75,979.00,41,47,88.00
08/12/2004,07:19,978.75,979.25,978.75,979.00,99,99,198.00
08/12/2004,07:20,979.00,979.00,979.00,979.00,0,122,122.00
08/12/2004,07:21,979.00,979.00,978.75,979.00,83,76,159.00
08/12/2004,07:22,979.25,979.25,979.00,979.00,3,158,161.00
08/12/2004,07:23,979.00,979.25,979.00,979.00,3,155,158.00
08/12/2004,07:24,979.00,979.00,978.75,979.00,8,34,42.00
08/12/2004,07:25,979.00,979.00,979.00,979.00,28,0,28.00
08/12/2004,07:26,979.00,979.25,979.00,979.00,41,8,49.00
08/12/2004,07:27,979.00,979.25,979.00,979.25,40,5,45.00
08/12/2004,07:28,979.00,979.00,979.00,979.00,0,120,120.00
08/12/2004,07:29,979.00,979.25,979.00,979.00,34,127,161.00
08/12/2004,07:30,979.00,979.25,978.50,978.75,82,360,442.00
08/12/2004,07:31,979.00,979.50,977.75,979.25,1311,1290,2601.00
08/12/2004,07:32,979.00,979.00,978.50,978.75,168,308,476.00
08/12/2004,07:33,979.00,979.25,978.50,979.25,513,146,659.00
08/12/2004,07:34,979.25,979.25,979.00,979.25,271,169,440.00
08/12/2004,07:35,979.25,979.25,978.50,978.75,25,179,204.00
08/12/2004,07:36,978.75,979.25,978.50,979.25,434,14,448.00
08/12/2004,07:37,979.50,979.75,979.25,979.75,242,40,282.00
08/12/2004,07:38,979.75,979.75,979.50,979.75,36,3,39.00
08/12/2004,07:39,979.75,979.75,979.50,979.75,292,10,302.00
08/12/2004,07:40,980.00,980.25,980.00,980.25,612,50,662.00
08/12/2004,07:41,980.50,980.75,980.25,980.75,233,291,524.00
08/12/2004,07:42,980.75,981.25,980.75,981.00,374,133,507.00
08/12/2004,07:43,981.00,981.00,980.50,980.75,284,242,526.00
08/12/2004,07:44,980.75,981.00,980.75,981.00,248,25,273.00
08/12/2004,07:45,981.00,981.00,980.75,981.00,412,274,686.00
08/12/2004,07:46,981.00,981.25,980.75,981.00,207,162,369.00
08/12/2004,07:47,981.00,981.00,980.75,980.75,26,250,276.00
08/12/2004,07:48,980.75,981.00,980.50,980.50,17,58,75.00
08/12/2004,07:49,980.50,980.50,980.50,980.50,0,32,32.00
08/12/2004,07:50,980.50,980.50,980.50,980.50,0,7,7.00
08/12/2004,07:51,980.50,981.00,980.50,980.75,217,135,352.00
08/12/2004,07:52,981.00,981.00,980.75,980.75,2,6,8.00
08/12/2004,07:53,980.75,980.75,980.50,980.75,12,126,138.00
08/12/2004,07:54,980.75,980.75,980.50,980.50,12,12,24.00
08/12/2004,07:55,980.50,980.75,980.50,980.50,4,20,24.00
08/12/2004,07:56,980.75,980.75,980.50,980.50,2,432,434.00
08/12/2004,07:57,980.50,980.50,980.25,980.25,3,8,11.00
08/12/2004,07:58,980.50,980.50,980.50,980.50,6,0,6.00
08/12/2004,07:59,980.50,980.75,980.25,980.50,197,73,270.00
08/12/2004,08:00,980.25,980.50,980.25,980.50,2,8,10.00
08/12/2004,08:01,980.25,980.75,980.25,980.75,76,1,77.00
08/12/2004,08:02,980.75,980.75,980.50,980.75,18,7,25.00
08/12/2004,08:03,980.75,980.75,980.50,980.75,386,1,387.00
08/12/2004,08:04,981.00,981.00,980.50,980.75,108,71,179.00
08/12/2004,08:05,980.75,980.75,980.75,980.75,11,0,11.00
08/12/2004,08:06,980.75,981.00,980.75,980.75,38,30,68.00
08/12/2004,08:07,980.75,980.75,980.75,980.75,0,44,44.00
08/12/2004,08:08,980.75,981.00,980.75,980.75,2,8,10.00
08/12/2004,08:09,980.75,980.75,980.75,980.75,0,14,14.00
08/12/2004,08:10,980.75,981.00,980.50,980.50,15,114,129.00
08/12/2004,08:11,980.50,980.50,980.25,980.25,29,98,127.00
08/12/2004,08:12,980.50,980.50,980.25,980.50,9,5,14.00
08/12/2004,08:13,980.50,980.50,980.25,980.25,1,10,11.00
08/12/2004,08:14,980.25,980.50,980.25,980.50,5,9,14.00
08/12/2004,08:15,980.50,980.75,980.50,980.50,51,1,52.00
08/12/2004,08:16,980.75,980.75,980.50,980.75,93,2,95.00
08/12/2004,08:17,980.50,980.75,980.50,980.50,6,22,28.00
08/12/2004,08:18,980.75,980.75,980.50,980.50,1,1,2.00
08/12/2004,08:19,980.50,980.50,980.50,980.50,0,14,14.00
08/12/2004,08:20,980.50,980.50,980.25,980.25,0,12,12.00
08/12/2004,08:21,980.25,980.25,980.25,980.25,0,3,3.00
08/12/2004,08:22,980.25,980.50,980.25,980.25,1,161,162.00
08/12/2004,08:23,980.00,980.25,979.75,979.75,2,225,227.00
08/12/2004,08:24,979.75,980.00,979.50,979.75,87,430,517.00
08/12/2004,08:25,979.75,980.25,979.50,979.75,203,228,431.00
08/12/2004,08:26,979.75,980.00,979.25,979.25,188,478,666.00
08/12/2004,08:27,979.25,979.50,979.25,979.50,30,12,42.00
08/12/2004,08:28,979.50,980.00,979.25,980.00,211,5,216.00
08/12/2004,08:29,979.75,979.75,979.50,979.75,35,36,71.00
08/12/2004,08:30,979.75,979.75,978.75,979.00,610,1477,2087.00
08/12/2004,08:31,979.00,979.00,978.50,978.75,988,1403,2391.00
08/12/2004,08:32,978.50,979.50,978.50,979.25,1562,1302,2864.00
08/12/2004,08:33,979.00,979.50,978.75,979.00,1254,958,2212.00
08/12/2004,08:34,979.00,979.75,978.75,979.75,2371,771,3142.00
08/12/2004,08:35,979.50,980.50,979.50,980.25,2060,962,3022.00
08/12/2004,08:36,980.25,980.75,980.00,980.50,1205,704,1909.00
08/12/2004,08:37,980.75,980.75,980.25,980.25,514,1096,1610.00
08/12/2004,08:38,980.25,980.75,980.25,980.50,1050,264,1314.00
08/12/2004,08:39,980.50,981.00,980.50,980.50,1027,654,1681.00
08/12/2004,08:40,980.50,981.75,980.50,981.25,3028,903,3931.00
08/12/2004,08:41,981.50,981.75,981.00,981.00,1878,1939,3817.00
08/12/2004,08:42,981.00,981.00,980.50,980.75,62,830,892.00
08/12/2004,08:43,980.50,980.75,980.00,980.50,911,1268,2179.00
08/12/2004,08:44,980.25,980.50,980.00,980.25,473,792,1265.00
08/12/2004,08:45,980.25,980.75,980.00,980.25,642,867,1509.00
08/12/2004,08:46,980.25,980.50,979.50,980.00,723,1799,2522.00
08/12/2004,08:47,980.25,980.75,980.00,980.75,926,241,1167.00
08/12/2004,08:48,980.75,981.00,980.50,980.50,683,695,1378.00
08/12/2004,08:49,980.50,981.00,980.25,981.00,521,1610,2131.00
08/12/2004,08:50,981.00,981.00,980.25,980.25,897,454,1351.00
08/12/2004,08:51,980.25,980.50,979.50,980.00,467,1875,2342.00
08/12/2004,08:52,980.00,980.75,979.75,980.50,1256,501,1757.00
08/12/2004,08:53,980.50,981.00,980.25,981.00,1101,831,1932.00
08/12/2004,08:54,981.00,981.25,980.50,980.75,1675,797,2472.00
08/12/2004,08:55,980.75,980.75,980.25,980.50,216,359,575.00
08/12/2004,08:56,980.25,980.50,979.75,980.00,254,2629,2883.00
08/12/2004,08:57,980.00,980.50,980.00,980.25,656,146,802.00
08/12/2004,08:58,980.25,980.50,980.25,980.25,660,190,850.00
08/12/2004,08:59,980.25,980.50,980.25,980.50,25,105,130.00
08/12/2004,09:00,980.50,980.75,980.50,980.50,296,371,667.00
08/12/2004,09:01,980.50,980.75,979.75,980.00,1395,1714,3109.00
08/12/2004,09:02,980.00,980.25,979.25,979.50,849,1506,2355.00
08/12/2004,09:03,979.50,980.00,979.50,979.50,381,593,974.00
08/12/2004,09:04,979.50,979.50,978.50,978.50,1077,2850,3927.00
08/12/2004,09:05,978.75,979.00,978.00,978.25,1047,2009,3056.00
08/12/2004,09:06,978.25,978.75,978.25,978.75,1075,494,1569.00
08/12/2004,09:07,978.75,978.75,978.25,978.50,1512,981,2493.00
08/12/2004,09:08,978.25,978.75,977.75,978.50,1630,2603,4233.00
08/12/2004,09:09,978.75,979.00,978.50,978.75,1018,1098,2116.00
08/12/2004,09:10,978.75,978.75,978.50,978.50,77,282,359.00
08/12/2004,09:11,978.50,978.75,977.75,977.75,365,1806,2171.00
08/12/2004,09:12,977.75,977.75,977.00,977.00,1905,4711,6616.00
08/12/2004,09:13,977.00,978.00,977.00,977.75,2569,2293,4862.00
08/12/2004,09:14,977.75,978.25,977.75,978.00,1421,361,1782.00
08/12/2004,09:15,978.00,978.25,977.50,977.75,1287,844,2131.00
08/12/2004,09:16,977.50,977.75,977.00,977.00,1030,1353,2383.00
08/12/2004,09:17,977.00,977.25,976.25,976.50,1013,3275,4288.00
08/12/2004,09:18,976.50,977.00,976.25,976.50,1019,886,1905.00
08/12/2004,09:19,976.75,976.75,975.50,975.50,1018,4159,5177.00
08/12/2004,09:20,975.75,976.25,975.50,976.25,1648,768,2416.00
08/12/2004,09:21,976.25,976.25,975.75,976.00,1353,2282,3635.00
08/12/2004,09:22,976.00,976.25,975.00,975.00,2098,4067,6165.00
08/12/2004,09:23,975.00,975.50,975.00,975.50,1043,756,1799.00
08/12/2004,09:24,975.50,975.50,974.50,974.50,1404,2496,3900.00
08/12/2004,09:25,974.75,975.25,974.25,975.25,1776,796,2572.00
08/12/2004,09:26,975.25,975.50,975.00,975.50,1702,64,1766.00
08/12/2004,09:27,975.50,975.75,975.25,975.25,1528,1009,2537.00
08/12/2004,09:28,975.25,975.75,975.25,975.75,1141,136,1277.00
08/12/2004,09:29,975.75,976.00,975.50,975.75,954,416,1370.00
08/12/2004,09:30,975.75,975.75,975.50,975.75,842,452,1294.00
08/12/2004,09:31,975.75,975.75,974.25,974.50,750,4599,5349.00
08/12/2004,09:32,974.75,975.50,974.50,975.50,3047,804,3851.00
08/12/2004,09:33,975.75,976.25,975.50,976.00,1407,793,2200.00
08/12/2004,09:34,976.00,976.00,975.50,975.50,172,496,668.00
08/12/2004,09:35,975.50,975.75,975.25,975.25,151,466,617.00
08/12/2004,09:36,975.50,976.25,975.50,976.25,1216,304,1520.00
08/12/2004,09:37,976.25,976.25,975.75,976.00,473,676,1149.00
08/12/2004,09:38,976.00,976.25,975.50,975.75,365,1124,1489.00
08/12/2004,09:39,975.50,975.75,975.00,975.00,979,2305,3284.00
08/12/2004,09:40,975.25,975.75,975.00,975.25,987,738,1725.00
08/12/2004,09:41,975.25,976.00,975.25,976.00,1241,401,1642.00
08/12/2004,09:42,976.00,976.75,975.75,976.50,2780,683,3463.00
08/12/2004,09:43,976.75,976.75,976.25,976.50,123,1230,1353.00
08/12/2004,09:44,976.25,976.75,976.25,976.50,1045,642,1687.00
08/12/2004,09:45,976.75,977.00,976.50,977.00,1370,263,1633.00
08/12/2004,09:46,977.00,977.25,976.50,977.00,1023,700,1723.00
08/12/2004,09:47,977.00,977.25,976.25,976.25,750,1665,2415.00
08/12/2004,09:48,976.25,977.00,976.25,976.75,703,561,1264.00
08/12/2004,09:49,976.50,976.75,976.25,976.25,405,457,862.00
08/12/2004,09:50,976.25,976.75,976.00,976.25,569,634,1203.00
08/12/2004,09:51,976.50,976.75,976.25,976.50,403,370,773.00
08/12/2004,09:52,976.50,977.25,976.50,977.25,1535,85,1620.00
08/12/2004,09:53,977.00,977.00,976.50,976.75,490,1135,1625.00
08/12/2004,09:54,976.50,976.75,976.50,976.50,309,217,526.00
08/12/2004,09:55,976.75,976.75,976.25,976.50,170,245,415.00
08/12/2004,09:56,976.75,977.00,976.50,976.50,265,227,492.00
08/12/2004,09:57,976.50,976.75,976.00,976.00,52,1198,1250.00
08/12/2004,09:58,976.00,976.75,976.00,976.50,663,299,962.00
08/12/2004,09:59,976.50,976.50,975.75,975.75,189,1209,1398.00
08/12/2004,10:00,975.75,976.25,975.50,975.50,520,1009,1529.00
08/12/2004,10:01,975.50,976.00,975.25,975.50,872,1983,2855.00
08/12/2004,10:02,975.50,976.00,975.25,975.75,905,241,1146.00
08/12/2004,10:03,975.75,977.00,975.50,977.00,2347,253,2600.00
08/12/2004,10:04,977.00,977.50,976.75,977.25,1585,657,2242.00
08/12/2004,10:05,977.50,978.25,977.25,978.00,3952,980,4932.00
08/12/2004,10:06,977.75,978.75,977.75,978.25,3027,1294,4321.00
08/12/2004,10:07,978.50,978.75,977.75,978.00,1901,922,2823.00
08/12/2004,10:08,978.25,978.50,978.00,978.50,380,1118,1498.00
08/12/2004,10:09,978.25,978.50,978.25,978.50,2257,602,2859.00
08/12/2004,10:10,978.25,978.50,977.75,978.00,729,1073,1802.00
08/12/2004,10:11,978.00,978.50,977.75,977.75,1081,861,1942.00
08/12/2004,10:12,978.00,978.25,977.75,978.00,449,394,843.00
08/12/2004,10:13,978.00,978.25,977.75,977.75,201,286,487.00
08/12/2004,10:14,977.75,978.00,977.50,977.75,189,497,686.00
08/12/2004,10:15,977.75,977.75,977.25,977.50,214,768,982.00
08/12/2004,10:16,977.25,977.50,977.00,977.25,506,976,1482.00
08/12/2004,10:17,977.50,978.00,977.25,977.75,496,173,669.00
08/12/2004,10:18,977.75,977.75,977.25,977.50,324,374,698.00
08/12/2004,10:19,977.50,977.50,977.25,977.25,127,406,533.00
08/12/2004,10:20,977.25,977.50,977.00,977.00,9,277,286.00
08/12/2004,10:21,977.25,978.00,977.25,978.00,677,71,748.00
08/12/2004,10:22,978.00,978.00,977.75,978.00,50,207,257.00
08/12/2004,10:23,977.75,977.75,977.25,977.50,42,408,450.00
08/12/2004,10:24,977.25,977.75,977.25,977.75,284,163,447.00
08/12/2004,10:25,977.50,977.75,977.25,977.50,190,93,283.00
08/12/2004,10:26,977.75,977.75,977.25,977.50,377,303,680.00
08/12/2004,10:27,977.50,978.25,977.25,978.25,1811,241,2052.00
08/12/2004,10:28,978.25,979.25,978.00,978.50,3027,1020,4047.00
08/12/2004,10:29,978.75,979.00,978.25,978.75,1108,1265,2373.00
08/12/2004,10:30,978.75,979.00,978.50,978.50,81,1099,1180.00
08/12/2004,10:31,978.50,978.75,978.50,978.50,68,199,267.00
08/12/2004,10:32,978.50,978.50,977.75,978.00,355,1214,1569.00
08/12/2004,10:33,978.00,978.25,977.75,977.75,45,309,354.00
08/12/2004,10:34,978.00,978.00,977.50,978.00,413,302,715.00
08/12/2004,10:35,977.75,978.00,977.75,978.00,286,34,320.00
08/12/2004,10:36,978.00,978.25,977.75,978.00,528,220,748.00
08/12/2004,10:37,978.00,978.25,978.00,978.25,501,181,682.00
08/12/2004,10:38,978.25,978.50,977.75,977.75,285,959,1244.00
08/12/2004,10:39,977.75,977.75,977.50,977.75,353,495,848.00
08/12/2004,10:40,977.75,977.75,977.50,977.50,688,159,847.00
08/12/2004,10:41,977.75,978.00,977.25,977.25,377,983,1360.00
08/12/2004,10:42,977.25,977.50,977.00,977.00,1298,711,2009.00
08/12/2004,10:43,977.00,977.50,977.00,977.25,362,135,497.00
08/12/2004,10:44,977.25,977.25,976.50,976.75,470,1819,2289.00
08/12/2004,10:45,976.75,977.00,976.25,977.00,553,1350,1903.00
08/12/2004,10:46,976.75,977.00,976.25,976.50,358,889,1247.00
08/12/2004,10:47,976.50,977.00,976.25,977.00,650,444,1094.00
08/12/2004,10:48,976.75,977.25,976.75,977.25,620,240,860.00
08/12/2004,10:49,977.25,977.25,976.25,976.50,895,2410,3305.00
08/12/2004,10:50,976.50,976.50,976.00,976.25,920,551,1471.00
08/12/2004,10:51,976.25,976.75,976.00,976.50,583,209,792.00
08/12/2004,10:52,976.75,977.25,976.50,977.00,1174,325,1499.00
08/12/2004,10:53,977.00,977.25,976.50,976.75,214,212,426.00
08/12/2004,10:54,976.50,976.75,976.50,976.50,172,321,493.00
08/12/2004,10:55,976.50,976.75,976.50,976.75,8,334,342.00
08/12/2004,10:56,976.50,976.75,976.25,976.25,111,151,262.00
08/12/2004,10:57,976.25,976.75,976.25,976.50,287,223,510.00
08/12/2004,10:58,976.50,976.50,976.00,976.25,87,604,691.00
08/12/2004,10:59,976.25,976.50,976.00,976.50,299,17,316.00
08/12/2004,11:00,976.50,976.50,976.00,976.25,115,271,386.00
08/12/2004,11:01,976.25,976.50,976.00,976.50,506,234,740.00
08/12/2004,11:02,976.50,977.00,976.50,976.75,594,312,906.00
08/12/2004,11:03,977.00,977.25,976.75,977.00,1075,117,1192.00
08/12/2004,11:04,976.75,977.25,976.75,977.25,226,17,243.00
08/12/2004,11:05,977.00,977.50,977.00,977.50,741,97,838.00
08/12/2004,11:06,977.50,977.50,977.00,977.00,289,261,550.00
08/12/2004,11:07,977.00,977.25,977.00,977.00,52,126,178.00
08/12/2004,11:08,977.25,977.25,977.00,977.00,377,40,417.00
08/12/2004,11:09,977.25,977.50,977.00,977.50,407,58,465.00
08/12/2004,11:10,977.50,977.50,976.50,976.75,271,1619,1890.00
08/12/2004,11:11,976.75,976.75,975.75,976.00,59,2626,2685.00
08/12/2004,11:12,975.75,976.50,975.75,976.25,1411,1029,2440.00
08/12/2004,11:13,976.25,976.75,976.00,976.50,240,126,366.00
08/12/2004,11:14,976.50,976.75,976.50,976.50,53,52,105.00
08/12/2004,11:15,976.50,976.75,976.50,976.75,119,41,160.00
08/12/2004,11:16,976.75,976.75,976.50,976.50,13,117,130.00
08/12/2004,11:17,976.50,976.75,976.25,976.50,82,374,456.00
08/12/2004,11:18,976.25,976.50,975.75,976.00,113,498,611.00
08/12/2004,11:19,976.00,976.00,975.75,975.75,230,628,858.00
08/12/2004,11:20,975.75,976.00,975.50,975.75,444,1403,1847.00
08/12/2004,11:21,975.75,975.75,975.00,975.50,648,1523,2171.00
08/12/2004,11:22,975.25,975.75,975.00,975.50,190,820,1010.00
08/12/2004,11:23,975.50,975.75,975.25,975.75,440,16,456.00
08/12/2004,11:24,975.75,976.00,975.50,975.75,539,217,756.00
08/12/2004,11:25,975.75,976.00,975.75,976.00,135,28,163.00
08/12/2004,11:26,976.00,976.25,975.50,976.00,755,439,1194.00
08/12/2004,11:27,976.00,976.50,976.00,976.00,786,367,1153.00
08/12/2004,11:28,976.25,976.25,975.75,975.75,348,776,1124.00
08/12/2004,11:29,975.75,976.00,975.25,975.50,109,956,1065.00
08/12/2004,11:30,975.25,975.50,975.00,975.00,334,547,881.00
08/12/2004,11:31,975.25,975.25,974.75,975.00,850,1534,2384.00
08/12/2004,11:32,975.00,975.50,974.75,975.25,1089,386,1475.00
08/12/2004,11:33,975.50,975.50,975.25,975.50,40,31,71.00
08/12/2004,11:34,975.50,976.00,975.25,975.75,802,37,839.00
08/12/2004,11:35,976.00,976.00,975.50,975.75,547,522,1069.00
08/12/2004,11:36,975.50,976.25,975.50,976.25,511,36,547.00
08/12/2004,11:37,976.25,976.25,975.25,975.50,195,457,652.00
08/12/2004,11:38,975.75,976.00,975.50,976.00,409,25,434.00
08/12/2004,11:39,976.00,976.25,976.00,976.25,2093,398,2491.00
08/12/2004,11:40,976.00,976.25,976.00,976.00,644,88,732.00
08/12/2004,11:41,976.25,976.25,975.75,976.00,500,534,1034.00
08/12/2004,11:42,976.00,976.25,975.75,976.00,149,457,606.00
08/12/2004,11:43,976.25,976.50,976.00,976.00,334,346,680.00
08/12/2004,11:44,976.00,976.25,975.75,976.25,98,206,304.00
08/12/2004,11:45,976.00,976.25,976.00,976.00,17,88,105.00
08/12/2004,11:46,976.00,976.25,975.75,976.00,64,131,195.00
08/12/2004,11:47,975.75,976.00,975.75,975.75,8,11,19.00
08/12/2004,11:48,975.75,976.25,975.75,976.00,98,12,110.00
08/12/2004,11:49,976.00,976.25,976.00,976.00,5,14,19.00
08/12/2004,11:50,976.00,976.25,976.00,976.25,22,42,64.00
08/12/2004,11:51,976.00,977.00,976.00,976.75,1075,334,1409.00
08/12/2004,11:52,976.50,976.75,976.00,976.00,247,1467,1714.00
08/12/2004,11:53,976.00,976.00,975.00,975.25,234,2663,2897.00
08/12/2004,11:54,975.50,975.50,975.00,975.25,350,350,700.00
08/12/2004,11:55,975.50,976.25,975.25,976.00,1287,210,1497.00
08/12/2004,11:56,976.00,976.00,975.25,975.75,77,453,530.00
08/12/2004,11:57,975.50,975.75,975.50,975.50,269,25,294.00
08/12/2004,11:58,975.75,976.50,975.50,976.25,1416,163,1579.00
08/12/2004,11:59,976.50,976.50,976.00,976.25,107,239,346.00
08/12/2004,12:00,976.25,976.50,976.00,976.25,428,269,697.00
08/12/2004,12:01,976.25,976.25,975.75,976.00,158,327,485.00
08/12/2004,12:02,976.00,976.00,975.50,975.75,239,266,505.00
08/12/2004,12:03,975.75,976.00,975.50,975.50,1,116,117.00
08/12/2004,12:04,975.50,975.75,975.50,975.50,278,62,340.00
08/12/2004,12:05,975.75,975.75,974.75,975.00,557,2344,2901.00
08/12/2004,12:06,974.75,974.75,973.75,974.00,1926,5252,7178.00
08/12/2004,12:07,974.00,974.25,973.00,973.25,1943,3116,5059.00
08/12/2004,12:08,973.25,973.50,972.00,972.00,2532,6431,8963.00
08/12/2004,12:09,972.25,972.75,971.50,972.50,2062,3701,5763.00
08/12/2004,12:10,972.50,973.00,972.25,972.25,1249,1255,2504.00
08/12/2004,12:11,972.50,972.75,972.25,972.50,825,84,909.00
08/12/2004,12:12,972.75,973.00,972.50,972.75,699,179,878.00
08/12/2004,12:13,972.75,973.25,972.75,973.00,2869,279,3148.00
08/12/2004,12:14,973.25,973.25,972.50,973.25,792,496,1288.00
08/12/2004,12:15,973.25,973.25,972.75,973.25,848,488,1336.00
08/12/2004,12:16,973.25,973.50,972.50,972.50,723,1145,1868.00
08/12/2004,12:17,972.50,972.75,972.00,972.25,792,1151,1943.00
08/12/2004,12:18,972.25,972.50,971.00,971.50,677,3558,4235.00
08/12/2004,12:19,971.25,971.75,971.25,971.50,1339,1254,2593.00
08/12/2004,12:20,971.50,971.50,970.50,971.00,1935,3993,5928.00
08/12/2004,12:21,971.00,971.00,970.00,970.75,2383,2364,4747.00
08/12/2004,12:22,971.00,971.75,970.25,971.75,3060,1769,4829.00
08/12/2004,12:23,971.75,972.50,971.50,972.25,2463,780,3243.00
08/12/2004,12:24,972.25,972.75,971.75,971.75,914,1251,2165.00
08/12/2004,12:25,971.75,972.25,971.50,971.75,973,1265,2238.00
08/12/2004,12:26,972.00,972.50,971.75,972.25,718,162,880.00
08/12/2004,12:27,972.50,972.50,971.75,972.00,138,658,796.00
08/12/2004,12:28,972.00,972.75,971.75,972.50,1328,232,1560.00
08/12/2004,12:29,972.75,972.75,972.25,972.25,481,339,820.00
08/12/2004,12:30,972.25,972.50,972.00,972.00,214,396,610.00
08/12/2004,12:31,972.00,972.50,972.00,972.25,430,188,618.00
08/12/2004,12:32,972.25,972.50,971.75,972.00,490,849,1339.00
08/12/2004,12:33,972.25,972.25,971.50,971.75,285,950,1235.00
08/12/2004,12:34,971.75,972.25,971.50,972.25,1630,712,2342.00
08/12/2004,12:35,972.25,973.50,972.25,973.25,3493,968,4461.00
08/12/2004,12:36,973.00,973.25,972.50,973.00,489,1274,1763.00
08/12/2004,12:37,973.00,973.00,972.50,972.75,406,450,856.00
08/12/2004,12:38,972.75,973.00,972.75,973.00,635,65,700.00
08/12/2004,12:39,973.00,973.25,972.50,972.50,266,744,1010.00
08/12/2004,12:40,972.75,972.75,972.50,972.50,542,1106,1648.00
08/12/2004,12:41,972.50,972.75,971.75,972.00,641,1383,2024.00
08/12/2004,12:42,972.00,972.25,971.75,972.25,390,886,1276.00
08/12/2004,12:43,972.25,972.50,972.00,972.50,263,137,400.00
08/12/2004,12:44,972.25,972.50,972.00,972.50,99,104,203.00
08/12/2004,12:45,972.50,972.50,971.75,972.00,116,651,767.00
08/12/2004,12:46,971.75,972.25,971.50,972.25,373,309,682.00
08/12/2004,12:47,972.25,972.75,972.00,972.50,924,287,1211.00
08/12/2004,12:48,972.75,973.00,972.50,972.75,823,526,1349.00
08/12/2004,12:49,972.75,972.75,971.75,971.75,281,1431,1712.00
08/12/2004,12:50,971.75,972.75,971.75,972.50,1401,178,1579.00
08/12/2004,12:51,972.50,972.50,972.00,972.50,430,1044,1474.00
08/12/2004,12:52,972.25,972.50,972.00,972.00,533,237,770.00
08/12/2004,12:53,972.25,972.25,971.50,972.00,469,853,1322.00
08/12/2004,12:54,972.00,972.50,972.00,972.25,334,169,503.00
08/12/2004,12:55,972.50,972.75,972.25,972.50,620,554,1174.00
08/12/2004,12:56,972.25,972.50,972.25,972.50,292,565,857.00
08/12/2004,12:57,972.25,972.50,972.25,972.50,500,8,508.00
08/12/2004,12:58,972.50,973.25,972.50,973.25,800,74,874.00
08/12/2004,12:59,973.00,973.50,972.75,973.50,1204,242,1446.00
08/12/2004,13:00,973.25,973.75,973.00,973.25,1034,288,1322.00
08/12/2004,13:01,973.00,973.25,972.50,973.00,756,805,1561.00
08/12/2004,13:02,973.00,973.25,972.75,972.75,375,217,592.00
08/12/2004,13:03,973.00,974.00,972.50,973.25,2300,1193,3493.00
08/12/2004,13:04,973.25,973.75,973.00,973.25,536,539,1075.00
08/12/2004,13:05,973.25,974.00,973.25,973.75,690,88,778.00
08/12/2004,13:06,974.00,974.25,973.25,973.50,1217,1166,2383.00
08/12/2004,13:07,973.50,973.75,973.25,973.50,248,235,483.00
08/12/2004,13:08,973.50,973.75,973.50,973.75,251,190,441.00
08/12/2004,13:09,973.75,973.75,973.00,973.25,345,875,1220.00
08/12/2004,13:10,973.50,973.75,973.25,973.25,273,192,465.00
08/12/2004,13:11,973.50,973.50,973.25,973.25,163,410,573.00
08/12/2004,13:12,973.25,973.25,972.25,972.25,435,1596,2031.00
08/12/2004,13:13,972.50,973.00,972.25,973.00,1023,214,1237.00
08/12/2004,13:14,973.00,973.25,972.75,972.75,660,144,804.00
08/12/2004,13:15,972.75,973.00,972.50,973.00,351,545,896.00
08/12/2004,13:16,972.75,973.25,972.00,972.00,306,919,1225.00
08/12/2004,13:17,972.00,973.25,972.00,972.75,994,411,1405.00
08/12/2004,13:18,972.75,973.00,972.50,972.75,416,354,770.00
08/12/2004,13:19,972.75,973.00,972.00,972.00,34,875,909.00
08/12/2004,13:20,972.00,972.50,972.00,972.25,505,407,912.00
08/12/2004,13:21,972.25,972.25,971.25,971.25,438,2521,2959.00
08/12/2004,13:22,971.25,971.75,971.00,971.50,984,2224,3208.00
08/12/2004,13:23,971.50,971.75,971.25,971.50,649,493,1142.00
08/12/2004,13:24,971.25,971.75,971.00,971.75,1375,881,2256.00
08/12/2004,13:25,971.75,972.00,971.50,971.75,473,198,671.00
08/12/2004,13:26,972.00,972.25,971.75,972.00,443,111,554.00
08/12/2004,13:27,972.00,972.25,972.00,972.25,522,143,665.00
08/12/2004,13:28,972.25,973.25,972.25,973.00,3130,1089,4219.00
08/12/2004,13:29,973.00,973.25,972.75,973.00,1014,961,1975.00
08/12/2004,13:30,973.00,973.25,972.75,973.00,546,608,1154.00
08/12/2004,13:31,973.00,974.25,972.75,974.00,2911,1448,4359.00
08/12/2004,13:32,973.75,974.00,971.75,971.75,414,3291,3705.00
08/12/2004,13:33,972.00,972.75,971.75,972.50,921,844,1765.00
08/12/2004,13:34,972.50,973.75,972.50,973.75,2001,187,2188.00
08/12/2004,13:35,973.75,973.75,972.75,973.00,1189,2384,3573.00
08/12/2004,13:36,972.75,973.00,972.50,972.75,301,518,819.00
08/12/2004,13:37,972.75,973.25,972.50,972.75,237,272,509.00
08/12/2004,13:38,972.75,973.00,972.75,973.00,206,12,218.00
08/12/2004,13:39,973.00,973.50,972.75,973.50,488,27,515.00
08/12/2004,13:40,973.25,974.00,972.75,973.75,3548,904,4452.00
08/12/2004,13:41,973.75,974.25,973.50,973.75,1242,742,1984.00
08/12/2004,13:42,973.75,974.00,973.25,973.25,403,695,1098.00
08/12/2004,13:43,973.25,974.25,973.00,973.75,1013,1210,2223.00
08/12/2004,13:44,973.75,973.75,973.00,973.50,1007,1216,2223.00
08/12/2004,13:45,973.50,974.25,973.50,973.75,1395,331,1726.00
08/12/2004,13:46,974.00,974.75,973.75,974.25,2299,628,2927.00
08/12/2004,13:47,974.25,975.75,974.00,975.50,3513,313,3826.00
08/12/2004,13:48,975.75,975.75,974.50,975.00,1665,2381,4046.00
08/12/2004,13:49,975.00,975.00,974.25,974.50,511,1030,1541.00
08/12/2004,13:50,974.50,974.75,973.75,974.25,480,1057,1537.00
08/12/2004,13:51,974.25,974.50,974.00,974.25,232,377,609.00
08/12/2004,13:52,974.25,974.25,973.75,974.00,138,291,429.00
08/12/2004,13:53,974.00,974.75,974.00,974.75,514,41,555.00
08/12/2004,13:54,974.50,975.00,974.50,974.75,298,688,986.00
08/12/2004,13:55,974.75,975.25,974.50,975.25,609,1237,1846.00
08/12/2004,13:56,975.25,975.25,974.00,974.25,1004,1518,2522.00
08/12/2004,13:57,974.25,974.75,974.25,974.50,314,352,666.00
08/12/2004,13:58,974.25,974.50,973.75,974.00,334,1679,2013.00
08/12/2004,13:59,974.00,975.00,974.00,974.75,862,560,1422.00
08/12/2004,14:00,974.50,974.75,974.25,974.50,183,277,460.00
08/12/2004,14:01,974.50,974.75,973.75,974.25,231,1425,1656.00
08/12/2004,14:02,974.25,974.75,973.50,973.50,398,1294,1692.00
08/12/2004,14:03,973.50,973.75,973.00,973.50,850,1209,2059.00
08/12/2004,14:04,973.75,974.00,973.50,973.75,541,574,1115.00
08/12/2004,14:05,973.75,973.75,973.00,973.25,177,651,828.00
08/12/2004,14:06,973.00,973.75,973.00,973.25,767,211,978.00
08/12/2004,14:07,973.50,973.50,972.50,972.75,202,1149,1351.00
08/12/2004,14:08,972.75,973.00,972.25,972.50,545,749,1294.00
08/12/2004,14:09,972.50,973.50,972.50,972.50,603,821,1424.00
08/12/2004,14:10,972.75,973.25,972.75,972.75,271,388,659.00
08/12/2004,14:11,972.75,973.00,972.25,973.00,178,289,467.00
08/12/2004,14:12,973.00,973.50,972.75,973.25,510,124,634.00
08/12/2004,14:13,973.25,973.75,973.25,973.75,432,114,546.00
08/12/2004,14:14,973.75,974.25,973.25,974.25,1104,430,1534.00
08/12/2004,14:15,974.00,974.25,973.50,973.75,249,497,746.00
08/12/2004,14:16,973.75,973.75,973.00,973.00,70,619,689.00
08/12/2004,14:17,973.00,973.25,972.75,973.00,285,360,645.00
08/12/2004,14:18,973.25,973.25,973.00,973.25,75,43,118.00
08/12/2004,14:19,973.00,973.25,972.75,972.75,54,455,509.00
08/12/2004,14:20,972.75,973.75,972.50,973.25,573,578,1151.00
08/12/2004,14:21,973.25,973.50,973.00,973.25,305,391,696.00
08/12/2004,14:22,973.25,974.25,973.25,973.75,986,420,1406.00
08/12/2004,14:23,973.75,974.50,973.50,974.25,912,188,1100.00
08/12/2004,14:24,974.00,974.50,973.75,974.00,557,800,1357.00
08/12/2004,14:25,974.25,974.25,973.50,973.50,319,1168,1487.00
08/12/2004,14:26,973.75,974.25,973.25,973.75,499,391,890.00
08/12/2004,14:27,973.75,973.75,973.25,973.50,429,391,820.00
08/12/2004,14:28,973.25,973.75,972.75,973.00,405,1342,1747.00
08/12/2004,14:29,973.00,973.75,973.00,973.25,357,650,1007.00
08/12/2004,14:30,973.25,973.50,972.75,972.75,32,645,677.00
08/12/2004,14:31,972.50,973.25,972.50,972.75,645,1235,1880.00
08/12/2004,14:32,972.75,973.50,972.50,973.25,808,519,1327.00
08/12/2004,14:33,973.25,973.25,973.00,973.00,736,308,1044.00
08/12/2004,14:34,973.00,973.25,972.50,972.50,20,557,577.00
08/12/2004,14:35,972.50,972.75,972.00,972.00,574,1610,2184.00
08/12/2004,14:36,972.00,972.50,971.75,972.00,345,1440,1785.00
08/12/2004,14:37,971.75,973.00,971.75,972.75,1437,996,2433.00
08/12/2004,14:38,972.50,973.00,972.00,972.25,931,1467,2398.00
08/12/2004,14:39,972.00,973.00,972.00,972.25,926,948,1874.00
08/12/2004,14:40,972.25,973.00,972.00,972.75,546,261,807.00
08/12/2004,14:41,972.75,973.00,972.25,972.50,1004,759,1763.00
08/12/2004,14:42,972.50,972.75,972.25,972.75,633,234,867.00
08/12/2004,14:43,972.75,973.00,972.25,972.50,148,701,849.00
08/12/2004,14:44,972.75,972.75,971.75,972.00,1115,1671,2786.00
08/12/2004,14:45,972.00,972.25,971.50,972.00,815,1431,2246.00
08/12/2004,14:46,972.25,972.50,971.75,972.25,647,581,1228.00
08/12/2004,14:47,972.00,972.25,971.75,971.75,90,1005,1095.00
08/12/2004,14:48,971.75,972.25,971.50,971.75,778,1357,2135.00
08/12/2004,14:49,971.75,971.75,971.25,971.25,821,1728,2549.00
08/12/2004,14:50,971.25,971.75,971.25,971.50,603,835,1438.00
08/12/2004,14:51,971.50,971.75,971.25,971.25,446,899,1345.00
08/12/2004,14:52,971.50,971.50,971.25,971.50,777,206,983.00
08/12/2004,14:53,971.50,972.00,971.25,972.00,831,734,1565.00
08/12/2004,14:54,971.75,972.25,971.50,971.75,913,1196,2109.00
08/12/2004,14:55,971.75,971.75,971.25,971.75,723,1073,1796.00
08/12/2004,14:56,971.75,971.75,971.00,971.25,407,2034,2441.00
08/12/2004,14:57,971.25,971.50,971.00,971.00,242,1887,2129.00
08/12/2004,14:58,971.25,971.25,970.75,971.00,1037,2804,3841.00
08/12/2004,14:59,970.75,971.00,970.50,970.75,816,2685,3501.00
08/12/2004,15:00,970.50,971.00,970.50,970.75,1582,2448,4030.00
08/12/2004,15:01,970.75,971.00,970.50,970.75,2322,1808,4130.00
08/12/2004,15:02,970.75,971.25,969.75,969.75,3375,3509,6884.00
08/12/2004,15:03,970.00,971.25,968.00,970.00,3434,5799,9233.00
08/12/2004,15:04,970.00,970.50,969.75,970.25,1066,731,1797.00
08/12/2004,15:05,970.25,971.00,970.25,971.00,1420,408,1828.00
08/12/2004,15:06,971.00,971.00,970.50,971.00,397,991,1388.00
08/12/2004,15:07,971.00,971.75,970.75,970.75,2388,2001,4389.00
08/12/2004,15:08,970.75,971.50,970.75,970.75,720,610,1330.00
08/12/2004,15:09,971.00,971.50,970.75,971.00,1040,697,1737.00
08/12/2004,15:10,971.25,971.75,971.00,971.75,1187,346,1533.00
08/12/2004,15:11,971.75,972.00,971.00,971.50,1406,688,2094.00
08/12/2004,15:12,971.25,971.50,971.00,971.25,328,442,770.00
08/12/2004,15:13,971.25,972.00,971.25,971.50,1539,478,2017.00
08/12/2004,15:14,971.75,971.75,971.00,971.50,757,1374,2131.00
08/12/2004,15:15,971.50,972.25,971.25,972.25,2978,2977,5955.00
08/12/2004,15:16,972.00,972.25,972.00,972.00,2,7,9.00
08/12/2004,15:31,972.50,973.00,972.25,972.50,331,85,416.00
08/12/2004,15:32,972.50,972.50,972.25,972.50,201,1,202.00
08/12/2004,15:33,972.50,973.00,972.50,973.00,218,54,272.00
08/12/2004,15:34,972.75,972.75,972.50,972.75,2,119,121.00
08/12/2004,15:35,972.75,972.75,972.50,972.50,6,63,69.00
08/12/2004,15:36,972.50,972.50,972.25,972.50,15,31,46.00
08/12/2004,15:37,972.25,972.50,972.25,972.50,31,3,34.00
08/12/2004,15:38,972.75,972.75,972.50,972.50,3,25,28.00
08/12/2004,15:39,972.25,972.75,972.25,972.75,265,10,275.00
08/12/2004,15:40,972.75,972.75,972.75,972.75,51,0,51.00
08/12/2004,15:41,972.75,972.75,972.50,972.75,29,1,30.00
08/12/2004,15:42,972.75,972.75,972.75,972.75,35,0,35.00
08/12/2004,15:43,972.75,972.75,972.25,972.25,20,66,86.00
08/12/2004,15:44,972.50,972.50,972.50,972.50,58,0,58.00
08/12/2004,15:45,972.50,972.75,971.75,972.00,62,415,477.00
08/12/2004,15:46,972.00,972.25,971.50,971.75,42,98,140.00
08/12/2004,15:47,971.75,971.75,971.50,971.75,178,37,215.00
08/12/2004,15:48,971.50,971.75,971.50,971.75,56,17,73.00
08/12/2004,15:49,972.00,972.00,972.00,972.00,38,0,38.00
08/12/2004,15:50,972.00,972.25,972.00,972.25,80,0,80.00
08/12/2004,15:51,972.25,972.50,972.25,972.50,163,0,163.00
08/12/2004,15:52,972.25,972.25,972.00,972.25,75,147,222.00
08/12/2004,15:53,972.25,972.50,972.25,972.25,11,1,12.00
08/12/2004,15:54,972.25,972.25,972.25,972.25,0,3,3.00
08/12/2004,15:55,972.25,972.25,972.25,972.25,0,11,11.00
08/12/2004,15:56,972.25,972.25,972.25,972.25,0,34,34.00
08/12/2004,15:57,972.25,972.50,972.25,972.25,2,45,47.00
08/12/2004,15:58,972.25,972.25,972.25,972.25,0,17,17.00
08/12/2004,15:59,972.25,972.25,972.25,972.25,0,70,70.00
08/12/2004,16:00,972.25,972.50,972.25,972.50,201,124,325.00
08/12/2004,17:01,972.75,973.00,972.75,973.00,105,0,105.00
08/12/2004,17:02,973.25,973.25,973.00,973.25,23,5,28.00
08/12/2004,17:03,973.00,973.00,973.00,973.00,0,3,3.00
08/12/2004,17:06,973.00,973.00,973.00,973.00,0,3,3.00
08/12/2004,17:08,973.25,973.25,973.25,973.25,10,0,10.00
08/12/2004,17:10,973.00,973.00,973.00,973.00,0,1,1.00
08/12/2004,17:11,973.00,973.00,973.00,973.00,0,6,6.00
08/12/2004,17:12,973.00,973.25,973.00,973.25,62,1,63.00
08/12/2004,17:13,973.50,973.75,973.50,973.75,121,4,125.00
08/12/2004,17:14,973.75,973.75,973.75,973.75,45,0,45.00
08/12/2004,17:15,973.75,973.75,973.50,973.50,12,2,14.00
08/12/2004,17:16,973.75,974.00,973.75,973.75,94,6,100.00
08/12/2004,17:17,973.75,973.75,973.50,973.75,3,4,7.00
08/12/2004,17:18,973.75,974.00,973.75,974.00,41,0,41.00
08/12/2004,17:19,974.25,974.25,974.00,974.00,61,7,68.00
08/12/2004,17:20,974.25,974.25,974.25,974.25,2,0,2.00
08/12/2004,17:21,974.25,974.25,974.00,974.00,1,1,2.00
08/12/2004,17:22,974.25,974.25,974.00,974.00,1,1,2.00
08/12/2004,17:23,974.25,974.25,974.00,974.00,1,28,29.00
08/12/2004,17:24,973.75,973.75,973.50,973.75,1,16,17.00
08/12/2004,17:25,973.75,973.75,973.75,973.75,2,0,2.00
08/12/2004,17:30,973.75,973.75,973.75,973.75,2,0,2.00
08/12/2004,17:31,973.50,973.50,973.50,973.50,0,1,1.00
08/12/2004,17:37,973.50,973.50,973.50,973.50,0,1,1.00
08/12/2004,17:38,973.50,973.50,973.50,973.50,0,307,307.00
08/12/2004,17:39,973.25,973.25,973.25,973.25,0,2,2.00
08/12/2004,17:45,973.25,973.25,973.25,973.25,0,2,2.00
08/12/2004,17:46,973.50,973.50,973.50,973.50,16,0,16.00
08/12/2004,17:47,973.50,973.50,973.50,973.50,10,0,10.00
08/12/2004,17:50,973.50,973.50,973.25,973.25,2,4,6.00
08/12/2004,17:52,973.25,973.25,973.25,973.25,0,2,2.00
08/12/2004,18:01,973.25,973.25,973.25,973.25,0,80,80.00
08/12/2004,18:02,973.00,973.00,973.00,973.00,0,25,25.00
08/12/2004,18:03,973.00,973.00,973.00,973.00,0,27,27.00
08/12/2004,18:04,973.00,973.00,973.00,973.00,0,20,20.00
08/12/2004,18:06,973.00,973.25,973.00,973.25,2,30,32.00
08/12/2004,18:07,973.00,973.25,973.00,973.25,1,1,2.00
08/12/2004,18:09,973.00,973.00,973.00,973.00,0,25,25.00
08/12/2004,18:10,973.00,973.00,973.00,973.00,0,27,27.00
08/12/2004,18:13,973.00,973.00,973.00,973.00,0,50,50.00
08/12/2004,18:14,973.00,973.00,973.00,973.00,0,1,1.00
08/12/2004,18:15,973.00,973.00,972.75,972.75,0,9,9.00
08/12/2004,18:16,972.75,972.75,972.75,972.75,0,1,1.00
08/12/2004,18:17,973.00,973.00,973.00,973.00,44,0,44.00
08/12/2004,18:18,973.00,973.00,973.00,973.00,5,0,5.00
08/12/2004,18:19,973.00,973.00,973.00,973.00,15,0,15.00
08/12/2004,18:20,972.75,972.75,972.75,972.75,0,2,2.00
08/12/2004,18:24,972.75,972.75,972.75,972.75,0,20,20.00
08/12/2004,18:25,973.00,973.00,973.00,973.00,1,0,1.00
08/12/2004,18:29,973.00,973.00,973.00,973.00,4,0,4.00
08/12/2004,18:31,972.75,973.00,972.75,973.00,1,10,11.00
08/12/2004,18:33,972.75,972.75,972.75,972.75,0,10,10.00
08/12/2004,18:35,972.75,972.75,972.75,972.75,0,1,1.00
08/12/2004,18:36,972.75,972.75,972.75,972.75,0,1,1.00
08/12/2004,18:37,973.00,973.00,973.00,973.00,1,0,1.00
08/12/2004,18:39,973.00,973.00,973.00,973.00,21,0,21.00
08/12/2004,18:40,973.00,973.00,973.00,973.00,5,0,5.00
08/12/2004,18:41,973.00,973.00,973.00,973.00,3,0,3.00
08/12/2004,18:45,973.00,973.00,973.00,973.00,10,0,10.00
08/12/2004,18:50,973.00,973.00,973.00,973.00,5,0,5.00
08/12/2004,18:52,972.75,972.75,972.75,972.75,0,7,7.00
08/12/2004,18:53,973.00,973.00,973.00,973.00,3,0,3.00
08/12/2004,18:54,972.75,973.00,972.50,973.00,4,72,76.00
08/12/2004,18:55,972.75,972.75,972.75,972.75,0,1,1.00
08/12/2004,18:59,972.75,972.75,972.75,972.75,0,5,5.00
08/12/2004,19:00,972.75,972.75,972.75,972.75,0,10,10.00
08/12/2004,19:01,972.75,972.75,972.50,972.50,0,127,127.00
08/12/2004,19:02,972.75,972.75,972.50,972.50,10,1,11.00
08/12/2004,19:03,972.75,972.75,972.75,972.75,1,0,1.00
08/12/2004,19:04,972.50,972.50,972.50,972.50,0,3,3.00
08/12/2004,19:06,972.50,972.75,972.50,972.75,1,1,2.00
08/12/2004,19:08,972.75,972.75,972.50,972.75,31,1,32.00
08/12/2004,19:09,972.75,972.75,972.75,972.75,15,0,15.00
08/12/2004,19:10,972.50,972.50,972.50,972.50,0,10,10.00
08/12/2004,19:11,972.50,972.50,972.25,972.25,0,91,91.00
08/12/2004,19:13,972.25,972.25,972.25,972.25,0,17,17.00
08/12/2004,19:14,972.25,972.25,972.25,972.25,0,4,4.00
08/12/2004,19:15,972.25,972.25,972.25,972.25,0,1,1.00
08/12/2004,19:16,972.25,972.25,972.25,972.25,0,35,35.00
08/12/2004,19:17,972.25,972.25,972.25,972.25,0,42,42.00
08/12/2004,19:19,972.25,972.25,972.25,972.25,0,17,17.00
08/12/2004,19:20,972.25,972.25,972.25,972.25,0,38,38.00
08/12/2004,19:21,972.25,972.25,972.25,972.25,0,17,17.00
08/12/2004,19:22,972.25,972.25,972.25,972.25,0,23,23.00
08/12/2004,19:24,972.25,972.25,972.25,972.25,0,8,8.00
08/12/2004,19:26,972.25,972.25,972.25,972.25,0,11,11.00
08/12/2004,19:30,972.50,972.50,972.25,972.25,17,3,20.00
08/12/2004,19:31,972.50,972.50,972.50,972.50,1,0,1.00
08/12/2004,19:37,972.50,972.50,972.50,972.50,2,0,2.00
08/12/2004,19:41,972.50,972.50,972.50,972.50,3,0,3.00
08/12/2004,19:42,972.50,972.50,972.50,972.50,6,0,6.00
08/12/2004,19:44,972.50,972.50,972.50,972.50,1,0,1.00
08/12/2004,19:47,972.50,972.50,972.50,972.50,21,0,21.00
08/12/2004,19:48,972.50,972.50,972.50,972.50,20,0,20.00
08/12/2004,19:50,972.50,972.50,972.50,972.50,15,0,15.00
08/12/2004,19:51,972.50,972.50,972.50,972.50,7,0,7.00
08/12/2004,19:52,972.50,972.50,972.50,972.50,2,0,2.00
08/12/2004,19:55,972.50,972.50,972.50,972.50,9,0,9.00
08/12/2004,19:56,972.50,972.50,972.50,972.50,6,0,6.00
08/12/2004,19:57,972.50,972.50,972.50,972.50,10,0,10.00
08/12/2004,20:00,972.50,972.50,972.50,972.50,1,0,1.00
08/12/2004,20:03,972.50,972.50,972.50,972.50,6,0,6.00
08/12/2004,20:06,972.75,972.75,972.75,972.75,2,0,2.00
08/12/2004,20:10,972.50,973.00,972.50,973.00,78,10,88.00
08/12/2004,20:14,973.00,973.00,973.00,973.00,17,0,17.00
08/12/2004,20:16,973.00,973.00,973.00,973.00,11,0,11.00
08/12/2004,20:17,973.00,973.00,973.00,973.00,2,0,2.00
08/12/2004,20:18,973.00,973.00,973.00,973.00,23,0,23.00
08/12/2004,20:19,973.00,973.00,973.00,973.00,1,0,1.00
08/12/2004,20:23,973.00,973.00,973.00,973.00,5,0,5.00
08/12/2004,20:25,973.00,973.00,973.00,973.00,1,0,1.00
08/12/2004,20:29,973.00,973.00,973.00,973.00,5,0,5.00
08/12/2004,20:30,973.00,973.00,973.00,973.00,10,0,10.00
08/12/2004,20:31,973.00,973.00,973.00,973.00,1,0,1.00
08/12/2004,20:32,973.00,973.00,973.00,973.00,5,0,5.00
08/12/2004,20:33,973.00,973.00,973.00,973.00,6,0,6.00
08/12/2004,20:35,973.25,973.25,973.25,973.25,5,0,5.00
08/12/2004,20:36,973.25,973.25,973.25,973.25,10,0,10.00
08/12/2004,20:38,973.00,973.00,973.00,973.00,0,6,6.00
08/12/2004,20:39,973.25,973.25,973.25,973.25,2,0,2.00
08/12/2004,20:40,973.25,973.25,973.25,973.25,10,0,10.00
08/12/2004,20:41,973.25,973.25,973.25,973.25,6,0,6.00
08/12/2004,20:42,973.00,973.00,973.00,973.00,0,1,1.00
08/12/2004,20:43,973.25,973.25,973.25,973.25,10,0,10.00
08/12/2004,20:45,973.25,973.25,973.25,973.25,11,0,11.00
08/12/2004,20:46,973.25,973.25,973.25,973.25,10,0,10.00
08/12/2004,20:47,973.25,973.25,973.00,973.00,1,2,3.00
08/12/2004,20:48,973.00,973.25,973.00,973.25,10,1,11.00
08/12/2004,20:50,973.25,973.25,973.25,973.25,16,0,16.00
08/12/2004,20:51,973.25,973.25,973.25,973.25,4,0,4.00
08/12/2004,20:52,973.25,973.25,973.25,973.25,10,0,10.00
08/12/2004,20:54,973.25,973.25,973.25,973.25,7,0,7.00
08/12/2004,20:55,973.25,973.25,973.00,973.25,24,5,29.00
08/12/2004,20:56,973.00,973.00,973.00,973.00,0,3,3.00
08/12/2004,20:57,973.00,973.00,973.00,973.00,0,24,24.00
08/12/2004,20:58,973.00,973.00,973.00,973.00,0,11,11.00
08/12/2004,21:01,972.75,972.75,972.75,972.75,0,29,29.00
08/12/2004,21:02,972.75,972.75,972.75,972.75,0,5,5.00
08/12/2004,21:03,972.75,972.75,972.75,972.75,0,2,2.00
08/12/2004,21:04,972.75,972.75,972.75,972.75,0,1,1.00
08/12/2004,21:06,972.75,972.75,972.75,972.75,0,4,4.00
08/12/2004,21:07,972.75,972.75,972.75,972.75,0,2,2.00
08/12/2004,21:08,972.75,972.75,972.75,972.75,0,3,3.00
08/12/2004,21:09,972.75,972.75,972.75,972.75,0,9,9.00
08/12/2004,21:13,972.75,972.75,972.75,972.75,0,1,1.00
08/12/2004,21:15,973.00,973.00,973.00,973.00,1,0,1.00
08/12/2004,21:16,973.00,973.00,973.00,973.00,2,0,2.00
08/12/2004,21:17,973.00,973.00,973.00,973.00,2,0,2.00
08/12/2004,21:19,973.00,973.00,973.00,973.00,1,0,1.00
08/12/2004,21:22,973.00,973.00,973.00,973.00,3,0,3.00
08/12/2004,21:24,973.00,973.00,973.00,973.00,1,0,1.00
08/12/2004,21:27,972.75,972.75,972.75,972.75,0,1,1.00
08/12/2004,21:28,972.75,972.75,972.75,972.75,0,1,1.00
08/12/2004,21:32,973.00,973.00,973.00,973.00,2,0,2.00
08/12/2004,21:33,973.00,973.00,973.00,973.00,3,0,3.00
08/12/2004,21:35,973.00,973.00,973.00,973.00,3,0,3.00
08/12/2004,21:36,972.75,972.75,972.75,972.75,0,1,1.00
08/12/2004,21:39,973.00,973.00,973.00,973.00,1,0,1.00
08/12/2004,21:40,973.00,973.00,973.00,973.00,5,0,5.00
08/12/2004,21:43,972.75,972.75,972.75,972.75,0,55,55.00
08/12/2004,21:44,972.75,972.75,972.50,972.50,0,36,36.00
08/12/2004,21:45,972.50,972.50,972.50,972.50,0,20,20.00
08/12/2004,21:47,972.50,972.50,972.50,972.50,0,2,2.00
08/12/2004,21:48,972.25,972.25,972.25,972.25,0,1,1.00
08/12/2004,21:49,972.50,972.50,972.50,972.50,1,0,1.00
08/12/2004,21:50,972.50,972.50,972.50,972.50,2,0,2.00
08/12/2004,21:52,972.50,972.50,972.50,972.50,27,0,27.00
08/12/2004,21:54,972.50,972.50,972.50,972.50,30,0,30.00
08/12/2004,21:55,972.50,972.50,972.50,972.50,3,0,3.00
08/12/2004,21:56,972.50,972.50,972.50,972.50,1,0,1.00
08/12/2004,21:57,972.50,972.75,972.25,972.75,4,3,7.00
08/12/2004,21:58,972.50,972.50,972.50,972.50,0,1,1.00
08/12/2004,22:00,972.25,972.25,972.25,972.25,0,50,50.00
08/12/2004,22:01,972.25,972.25,972.25,972.25,0,2,2.00
08/12/2004,22:03,972.25,972.25,972.25,972.25,0,2,2.00
08/12/2004,22:04,972.25,972.25,972.00,972.00,0,17,17.00
08/12/2004,22:05,972.00,972.00,972.00,972.00,0,79,79.00
08/12/2004,22:06,972.00,972.00,972.00,972.00,0,14,14.00
08/12/2004,22:08,972.25,972.25,972.25,972.25,2,0,2.00
08/12/2004,22:09,972.25,972.50,972.25,972.50,15,0,15.00
08/12/2004,22:10,972.25,972.25,972.25,972.25,0,2,2.00
08/12/2004,22:11,972.25,972.25,972.25,972.25,0,6,6.00
08/12/2004,22:12,972.25,972.25,972.25,972.25,0,15,15.00
08/12/2004,22:14,972.25,972.25,972.25,972.25,0,5,5.00
08/12/2004,22:15,972.25,972.50,972.25,972.25,1,9,10.00
08/12/2004,22:18,972.25,972.25,972.25,972.25,0,5,5.00
08/12/2004,22:22,972.25,972.25,972.25,972.25,0,6,6.00
08/12/2004,22:23,972.25,972.25,972.25,972.25,0,9,9.00
08/12/2004,22:25,972.50,972.50,972.50,972.50,14,0,14.00
08/12/2004,22:26,972.50,972.50,972.50,972.50,13,0,13.00
08/12/2004,22:27,972.50,972.50,972.50,972.50,10,0,10.00
08/12/2004,22:30,972.50,972.50,972.50,972.50,10,0,10.00
08/12/2004,22:31,972.50,972.50,972.50,972.50,1,0,1.00
08/12/2004,22:32,972.50,972.50,972.25,972.25,1,3,4.00
08/12/2004,22:33,972.50,972.50,972.50,972.50,2,0,2.00
08/12/2004,22:34,972.75,972.75,972.75,972.75,10,0,10.00
08/12/2004,22:36,972.75,972.75,972.75,972.75,2,0,2.00
08/12/2004,22:37,972.75,972.75,972.50,972.50,1,5,6.00
08/12/2004,22:38,972.75,972.75,972.75,972.75,5,0,5.00
08/12/2004,22:42,972.75,972.75,972.75,972.75,1,0,1.00
08/12/2004,22:44,972.50,972.50,972.50,972.50,0,7,7.00
08/12/2004,22:46,972.50,972.50,972.50,972.50,0,1,1.00
08/12/2004,22:47,972.50,972.50,972.50,972.50,0,5,5.00
08/12/2004,22:49,972.75,972.75,972.75,972.75,12,0,12.00
08/12/2004,22:56,972.50,972.50,972.50,972.50,0,5,5.00
08/12/2004,22:57,972.50,972.50,972.50,972.50,0,17,17.00
08/12/2004,22:59,972.25,972.25,972.25,972.25,0,3,3.00
08/12/2004,23:00,972.25,972.50,972.00,972.50,1,5,6.00
08/12/2004,23:09,972.25,972.25,972.25,972.25,0,1,1.00
08/12/2004,23:14,972.50,972.75,972.50,972.75,6,0,6.00
08/12/2004,23:15,972.75,972.75,972.50,972.75,25,3,28.00
08/12/2004,23:16,973.00,973.00,972.75,972.75,2,10,12.00
08/12/2004,23:18,972.75,972.75,972.75,972.75,0,1,1.00
08/12/2004,23:19,972.75,972.75,972.75,972.75,0,1,1.00
08/12/2004,23:24,972.75,972.75,972.75,972.75,0,30,30.00
08/12/2004,23:31,972.75,972.75,972.75,972.75,0,1,1.00
08/12/2004,23:32,972.75,972.75,972.75,972.75,0,11,11.00
08/12/2004,23:34,972.75,972.75,972.75,972.75,0,1,1.00
08/12/2004,23:37,972.50,972.50,972.50,972.50,0,3,3.00
08/12/2004,23:39,972.50,972.50,972.50,972.50,0,2,2.00
08/12/2004,23:41,972.50,972.50,972.50,972.50,0,1,1.00
08/12/2004,23:42,972.50,972.50,972.50,972.50,0,1,1.00
08/12/2004,23:43,972.75,972.75,972.75,972.75,4,0,4.00
08/12/2004,23:44,972.75,972.75,972.75,972.75,7,0,7.00
08/12/2004,23:46,972.75,972.75,972.75,972.75,1,0,1.00
08/12/2004,23:50,972.50,972.75,972.50,972.75,10,1,11.00
08/12/2004,23:52,972.75,972.75,972.75,972.75,12,0,12.00
08/12/2004,23:55,972.50,972.50,972.50,972.50,0,1,1.00
08/12/2004,23:59,972.75,972.75,972.75,972.75,1,0,1.00
08/13/2004,00:06,972.50,972.75,972.50,972.75,2,26,28.00
08/13/2004,00:07,972.50,972.50,972.50,972.50,0,2,2.00
08/13/2004,00:08,972.50,972.50,972.50,972.50,0,4,4.00
08/13/2004,00:11,972.50,972.50,972.50,972.50,0,1,1.00
08/13/2004,00:12,972.50,972.50,972.50,972.50,0,2,2.00
08/13/2004,00:13,972.50,972.50,972.50,972.50,0,1,1.00
08/13/2004,00:14,972.50,972.50,972.50,972.50,0,1,1.00
08/13/2004,00:16,972.25,972.25,972.00,972.00,0,3,3.00
08/13/2004,00:24,972.00,972.00,972.00,972.00,0,3,3.00
08/13/2004,00:26,972.00,972.00,972.00,972.00,0,33,33.00
08/13/2004,00:30,972.00,972.00,972.00,972.00,0,70,70.00
08/13/2004,00:33,972.00,972.00,972.00,972.00,0,28,28.00
08/13/2004,00:35,972.00,972.00,972.00,972.00,0,17,17.00
08/13/2004,00:36,972.00,972.00,972.00,972.00,0,1,1.00
08/13/2004,00:37,972.00,972.00,972.00,972.00,0,2,2.00
08/13/2004,00:38,972.00,972.00,972.00,972.00,0,3,3.00
08/13/2004,00:39,972.00,972.00,971.75,971.75,0,13,13.00
08/13/2004,00:40,971.75,971.75,971.75,971.75,0,2,2.00
08/13/2004,00:41,972.00,972.00,972.00,972.00,1,0,1.00
08/13/2004,00:44,972.00,972.00,972.00,972.00,30,0,30.00
08/13/2004,00:45,972.00,972.00,972.00,972.00,1,0,1.00
08/13/2004,00:46,972.25,972.50,972.00,972.00,2,1,3.00
08/13/2004,00:47,972.25,972.25,972.25,972.25,2,0,2.00
08/13/2004,00:54,972.25,972.25,972.25,972.25,20,0,20.00
08/13/2004,00:57,972.25,972.25,972.25,972.25,1,0,1.00
08/13/2004,01:02,972.00,972.00,972.00,972.00,0,10,10.00
08/13/2004,01:03,972.25,972.25,972.25,972.25,19,0,19.00
08/13/2004,01:06,972.25,972.25,972.25,972.25,102,0,102.00
08/13/2004,01:07,972.25,972.25,972.00,972.25,25,6,31.00
08/13/2004,01:08,972.25,972.25,972.25,972.25,7,0,7.00
08/13/2004,01:10,972.25,972.25,972.25,972.25,5,0,5.00
08/13/2004,01:11,972.25,972.25,972.25,972.25,10,0,10.00
08/13/2004,01:13,972.25,972.25,972.25,972.25,4,0,4.00
08/13/2004,01:14,972.25,972.25,972.25,972.25,5,0,5.00
08/13/2004,01:15,972.25,972.25,972.25,972.25,5,0,5.00
08/13/2004,01:16,972.25,972.25,972.25,972.25,1,0,1.00
08/13/2004,01:18,972.25,972.25,972.25,972.25,3,0,3.00
08/13/2004,01:19,972.25,972.25,972.00,972.25,5,4,9.00
08/13/2004,01:20,972.25,972.25,972.25,972.25,1,0,1.00
08/13/2004,01:24,972.25,972.25,972.25,972.25,5,0,5.00
08/13/2004,01:27,972.25,972.25,972.25,972.25,4,0,4.00
08/13/2004,01:28,972.25,972.25,972.00,972.00,4,34,38.00
08/13/2004,01:29,972.00,972.00,971.75,971.75,0,3,3.00
08/13/2004,01:30,972.00,972.00,972.00,972.00,7,0,7.00
08/13/2004,01:31,972.00,972.00,972.00,972.00,4,0,4.00
08/13/2004,01:32,971.75,971.75,971.75,971.75,0,38,38.00
08/13/2004,01:34,971.75,971.75,971.75,971.75,0,43,43.00
08/13/2004,01:35,971.75,971.75,971.75,971.75,0,5,5.00
08/13/2004,01:36,971.75,972.00,971.50,972.00,2,81,83.00
08/13/2004,01:37,971.75,971.75,971.50,971.75,1,11,12.00
08/13/2004,01:42,971.75,971.75,971.75,971.75,1,0,1.00
08/13/2004,01:43,972.00,972.00,971.75,971.75,3,7,10.00
08/13/2004,01:47,972.00,972.25,972.00,972.25,29,0,29.00
08/13/2004,01:48,972.25,972.50,972.25,972.50,46,0,46.00
08/13/2004,01:49,972.25,972.50,972.25,972.50,8,2,10.00
08/13/2004,01:52,972.50,972.75,972.50,972.75,19,0,19.00
08/13/2004,01:53,972.25,972.50,972.25,972.50,5,2,7.00
08/13/2004,01:54,972.50,972.50,972.50,972.50,22,0,22.00
08/13/2004,01:55,972.50,972.50,972.50,972.50,15,0,15.00
08/13/2004,01:56,972.50,972.50,972.50,972.50,5,0,5.00
08/13/2004,01:57,972.50,972.50,972.50,972.50,13,0,13.00
08/13/2004,01:58,972.25,972.25,972.00,972.00,0,39,39.00
08/13/2004,01:59,972.25,972.25,972.25,972.25,10,0,10.00
08/13/2004,02:00,972.25,972.25,972.25,972.25,2,0,2.00
08/13/2004,02:01,972.25,972.25,972.00,972.00,25,19,44.00
08/13/2004,02:02,972.00,972.00,971.50,971.75,12,121,133.00
08/13/2004,02:03,971.50,972.00,971.50,972.00,155,1,156.00
08/13/2004,02:04,972.00,972.00,971.75,971.75,26,5,31.00
08/13/2004,02:05,971.75,971.75,971.75,971.75,0,59,59.00
08/13/2004,02:06,971.50,971.75,971.50,971.50,38,23,61.00
08/13/2004,02:07,971.50,971.50,971.00,971.25,149,168,317.00
08/13/2004,02:08,971.25,971.50,971.25,971.25,71,26,97.00
08/13/2004,02:09,971.25,971.25,971.00,971.25,11,57,68.00
08/13/2004,02:10,971.25,971.50,971.00,971.25,99,91,190.00
08/13/2004,02:11,971.50,971.50,971.25,971.50,24,6,30.00
08/13/2004,02:12,971.25,971.50,971.25,971.50,78,5,83.00
08/13/2004,02:13,971.50,971.75,971.50,971.50,129,31,160.00
08/13/2004,02:14,971.75,971.75,971.75,971.75,17,0,17.00
08/13/2004,02:15,972.00,972.00,972.00,972.00,50,0,50.00
08/13/2004,02:16,972.25,972.50,972.25,972.50,96,0,96.00
08/13/2004,02:17,972.50,972.50,972.50,972.50,61,0,61.00
08/13/2004,02:18,972.50,972.50,972.25,972.50,19,3,22.00
08/13/2004,02:19,972.50,972.50,972.50,972.50,7,0,7.00
08/13/2004,02:20,972.50,972.50,972.50,972.50,82,0,82.00
08/13/2004,02:21,972.50,972.75,972.50,972.75,6,0,6.00
08/13/2004,02:22,972.50,972.75,972.50,972.50,31,32,63.00
08/13/2004,02:23,972.50,972.75,972.50,972.75,43,33,76.00
08/13/2004,02:24,972.75,972.75,972.50,972.50,2,193,195.00
08/13/2004,02:25,972.25,972.25,971.50,971.50,24,265,289.00
08/13/2004,02:26,971.50,971.50,971.50,971.50,0,49,49.00
08/13/2004,02:27,971.25,971.75,971.25,971.75,3,28,31.00
08/13/2004,02:28,971.75,972.00,971.75,972.00,50,0,50.00
08/13/2004,02:29,972.00,972.00,972.00,972.00,20,0,20.00
08/13/2004,02:30,972.00,972.00,971.50,971.50,1,79,80.00
08/13/2004,02:31,971.25,971.50,971.25,971.50,69,2,71.00
08/13/2004,02:32,971.50,972.00,971.50,972.00,43,0,43.00
08/13/2004,02:33,971.75,971.75,971.00,971.25,1,245,246.00
08/13/2004,02:34,971.25,971.50,971.00,971.50,19,43,62.00
08/13/2004,02:35,971.50,971.75,971.25,971.75,54,9,63.00
08/13/2004,02:36,971.75,971.75,971.75,971.75,10,0,10.00
08/13/2004,02:37,972.00,972.00,971.75,972.00,117,25,142.00
08/13/2004,02:38,972.00,972.00,971.75,971.75,5,15,20.00
08/13/2004,02:39,971.75,972.00,971.75,972.00,5,8,13.00
08/13/2004,02:40,972.00,972.00,972.00,972.00,5,0,5.00
08/13/2004,02:41,972.25,972.25,972.25,972.25,47,0,47.00
08/13/2004,02:42,972.50,972.50,972.50,972.50,77,0,77.00
08/13/2004,02:43,972.25,972.50,972.25,972.50,2,28,30.00
08/13/2004,02:44,972.50,972.75,972.50,972.50,29,10,39.00
08/13/2004,02:45,972.50,972.50,972.25,972.50,12,36,48.00
08/13/2004,02:46,972.50,972.50,972.25,972.25,8,3,11.00
08/13/2004,02:47,972.50,972.50,972.50,972.50,5,0,5.00
08/13/2004,02:49,972.50,972.50,972.25,972.50,5,6,11.00
08/13/2004,02:50,972.50,972.75,972.50,972.50,54,1,55.00
08/13/2004,02:51,972.50,972.50,972.50,972.50,0,5,5.00
08/13/2004,02:52,972.50,972.50,972.50,972.50,0,25,25.00
08/13/2004,02:53,972.50,972.75,972.50,972.75,60,3,63.00
08/13/2004,02:54,973.00,973.00,973.00,973.00,114,0,114.00
08/13/2004,02:55,973.00,973.25,972.75,973.25,31,6,37.00
08/13/2004,02:56,973.25,973.25,973.00,973.25,105,1,106.00
08/13/2004,02:57,973.25,973.25,973.25,973.25,23,0,23.00
08/13/2004,02:58,973.00,973.25,973.00,973.25,93,15,108.00
08/13/2004,02:59,973.50,973.50,973.25,973.25,34,3,37.00
08/13/2004,03:00,973.25,973.25,973.00,973.00,0,48,48.00
08/13/2004,03:01,973.25,973.25,973.25,973.25,26,0,26.00
08/13/2004,03:02,973.25,973.50,973.25,973.50,76,0,76.00
08/13/2004,03:03,973.25,973.25,973.25,973.25,0,1,1.00
08/13/2004,03:04,973.50,973.75,973.50,973.75,48,11,59.00
08/13/2004,03:05,973.75,973.75,973.75,973.75,89,0,89.00
08/13/2004,03:06,973.75,973.75,973.75,973.75,58,0,58.00
08/13/2004,03:07,973.75,973.75,973.75,973.75,21,0,21.00
08/13/2004,03:08,973.50,974.00,973.50,973.75,17,16,33.00
08/13/2004,03:09,974.00,974.25,974.00,974.00,296,5,301.00
08/13/2004,03:10,974.25,974.25,974.00,974.25,24,32,56.00
08/13/2004,03:11,974.00,974.25,974.00,974.25,21,3,24.00
08/13/2004,03:12,974.00,974.50,974.00,974.50,147,9,156.00
08/13/2004,03:13,974.25,974.50,974.00,974.25,34,45,79.00
08/13/2004,03:14,974.25,974.25,974.00,974.00,0,43,43.00
08/13/2004,03:15,974.25,974.25,974.00,974.00,66,42,108.00
08/13/2004,03:16,974.00,974.00,974.00,974.00,0,5,5.00
08/13/2004,03:17,974.25,974.25,974.00,974.00,1,19,20.00
08/13/2004,03:18,974.00,974.00,974.00,974.00,0,1,1.00
08/13/2004,03:19,973.75,974.00,973.75,974.00,24,11,35.00
08/13/2004,03:20,974.00,974.25,974.00,974.25,101,0,101.00
08/13/2004,03:21,974.00,974.00,974.00,974.00,0,48,48.00
08/13/2004,03:22,973.75,973.75,973.50,973.50,0,55,55.00
08/13/2004,03:23,973.50,973.50,973.00,973.50,49,108,157.00
08/13/2004,03:24,973.50,973.50,973.25,973.50,68,1,69.00
08/13/2004,03:26,973.50,973.50,973.50,973.50,96,0,96.00
08/13/2004,03:27,973.50,973.50,973.50,973.50,20,0,20.00
08/13/2004,03:28,973.50,973.75,973.25,973.50,10,2,12.00
08/13/2004,03:29,973.75,973.75,973.75,973.75,41,0,41.00
08/13/2004,03:30,974.00,974.00,974.00,974.00,106,0,106.00
08/13/2004,03:31,974.00,974.25,974.00,974.00,46,20,66.00
08/13/2004,03:32,974.00,974.25,973.75,974.00,107,11,118.00
08/13/2004,03:33,974.25,974.25,974.00,974.00,10,20,30.00
08/13/2004,03:34,974.00,974.25,974.00,974.00,5,16,21.00
08/13/2004,03:35,974.00,974.00,974.00,974.00,0,45,45.00
08/13/2004,03:36,974.25,974.25,974.25,974.25,80,0,80.00
08/13/2004,03:37,974.00,974.25,974.00,974.00,18,13,31.00
08/13/2004,03:38,974.00,974.25,973.75,974.00,1,13,14.00
08/13/2004,03:39,974.00,974.00,974.00,974.00,0,15,15.00
08/13/2004,03:40,974.00,974.00,974.00,974.00,0,57,57.00
08/13/2004,03:41,974.00,974.00,974.00,974.00,0,5,5.00
08/13/2004,03:42,974.25,974.25,974.00,974.00,71,18,89.00
08/13/2004,03:43,974.25,974.50,974.00,974.25,67,11,78.00
08/13/2004,03:44,974.25,974.50,974.25,974.50,49,5,54.00
08/13/2004,03:45,974.50,974.50,974.50,974.50,20,0,20.00
08/13/2004,03:46,974.50,974.50,974.50,974.50,33,0,33.00
08/13/2004,03:47,974.50,974.50,974.50,974.50,33,0,33.00
08/13/2004,03:48,974.50,974.75,974.25,974.50,155,15,170.00
08/13/2004,03:49,974.50,974.50,974.50,974.50,11,0,11.00
08/13/2004,03:51,974.50,974.50,974.25,974.50,21,2,23.00
08/13/2004,03:52,974.50,974.75,974.50,974.75,12,0,12.00
08/13/2004,03:53,974.50,974.50,974.50,974.50,0,46,46.00
08/13/2004,03:54,974.50,974.50,974.50,974.50,0,55,55.00
08/13/2004,03:55,974.50,974.50,974.25,974.25,0,9,9.00
08/13/2004,03:56,974.25,974.50,974.25,974.25,1,9,10.00
08/13/2004,03:58,974.50,974.50,974.25,974.25,5,5,10.00
08/13/2004,03:59,974.50,974.50,974.50,974.50,19,0,19.00
08/13/2004,04:02,974.50,974.50,974.25,974.50,15,2,17.00
08/13/2004,04:03,974.50,974.75,974.25,974.25,3,108,111.00
08/13/2004,04:04,974.25,974.50,974.25,974.50,102,20,122.00
08/13/2004,04:05,974.50,974.50,974.50,974.50,3,0,3.00
08/13/2004,04:06,974.50,974.50,974.50,974.50,2,0,2.00
08/13/2004,04:07,974.25,974.25,974.25,974.25,0,43,43.00
08/13/2004,04:08,974.25,974.25,974.25,974.25,0,2,2.00
08/13/2004,04:09,974.25,974.25,974.00,974.00,0,85,85.00
08/13/2004,04:10,974.00,974.00,974.00,974.00,0,3,3.00
08/13/2004,04:11,974.00,974.00,974.00,974.00,0,11,11.00
08/13/2004,04:12,974.00,974.00,974.00,974.00,0,1,1.00
08/13/2004,04:13,973.75,974.00,973.75,974.00,1,6,7.00
08/13/2004,04:14,973.75,973.75,973.75,973.75,0,42,42.00
08/13/2004,04:15,973.50,973.50,973.50,973.50,0,16,16.00
08/13/2004,04:16,973.50,973.50,973.50,973.50,0,19,19.00
08/13/2004,04:17,973.50,973.75,973.50,973.75,8,1,9.00
08/13/2004,04:18,973.75,973.75,973.75,973.75,10,0,10.00
08/13/2004,04:19,973.75,973.75,973.50,973.50,2,4,6.00
08/13/2004,04:20,973.50,973.75,973.50,973.75,10,4,14.00
08/13/2004,04:21,973.75,973.75,973.75,973.75,2,0,2.00
08/13/2004,04:22,973.50,973.50,973.50,973.50,0,1,1.00
08/13/2004,04:23,973.50,973.50,973.50,973.50,0,19,19.00
08/13/2004,04:24,973.50,973.50,973.25,973.25,0,11,11.00
08/13/2004,04:25,973.25,973.25,973.25,973.25,0,48,48.00
08/13/2004,04:26,973.25,973.25,973.25,973.25,0,12,12.00
08/13/2004,04:27,973.00,973.25,973.00,973.25,1,2,3.00
08/13/2004,04:28,973.00,973.25,973.00,973.25,2,3,5.00
08/13/2004,04:29,973.00,973.00,973.00,973.00,0,46,46.00
08/13/2004,04:30,973.00,973.00,973.00,973.00,0,17,17.00
08/13/2004,04:31,972.75,973.00,972.75,972.75,1,29,30.00
08/13/2004,04:32,973.00,973.00,972.50,972.50,5,89,94.00
08/13/2004,04:33,972.75,972.75,972.50,972.50,2,7,9.00
08/13/2004,04:34,972.75,972.75,972.75,972.75,15,0,15.00
08/13/2004,04:35,972.75,973.00,972.75,973.00,38,0,38.00
08/13/2004,04:36,973.00,973.25,973.00,973.25,55,0,55.00
08/13/2004,04:37,973.25,973.25,972.75,972.75,6,52,58.00
08/13/2004,04:38,972.75,972.75,972.50,972.75,36,14,50.00
08/13/2004,04:39,973.00,973.00,973.00,973.00,39,0,39.00
08/13/2004,04:40,973.00,973.25,973.00,973.25,3,0,3.00
08/13/2004,04:41,973.00,973.00,973.00,973.00,0,2,2.00
08/13/2004,04:42,973.00,973.00,973.00,973.00,0,12,12.00
08/13/2004,04:43,973.00,973.25,973.00,973.25,1,1,2.00
08/13/2004,04:44,973.25,973.25,973.25,973.25,50,0,50.00
08/13/2004,04:45,973.25,973.25,973.25,973.25,36,0,36.00
08/13/2004,04:47,973.25,973.25,973.25,973.25,1,0,1.00
08/13/2004,04:48,973.00,973.25,972.75,973.25,58,49,107.00
08/13/2004,04:50,973.25,973.25,973.25,973.25,35,0,35.00
08/13/2004,04:51,973.00,973.00,973.00,973.00,0,16,16.00
08/13/2004,04:52,973.00,973.00,973.00,973.00,0,2,2.00
08/13/2004,04:54,973.25,973.25,973.25,973.25,2,0,2.00
08/13/2004,04:56,973.25,973.25,973.25,973.25,21,0,21.00
08/13/2004,04:57,973.25,973.25,973.25,973.25,2,0,2.00
08/13/2004,04:58,973.25,973.25,973.25,973.25,3,0,3.00
08/13/2004,05:00,973.50,973.50,973.50,973.50,2,0,2.00
08/13/2004,05:01,973.25,973.25,973.25,973.25,0,10,10.00
08/13/2004,05:02,973.50,973.50,973.50,973.50,1,0,1.00
08/13/2004,05:03,973.25,973.25,973.25,973.25,0,20,20.00
08/13/2004,05:04,973.00,973.00,973.00,973.00,0,1,1.00
08/13/2004,05:05,973.25,973.25,973.25,973.25,11,0,11.00
08/13/2004,05:08,973.25,973.50,973.25,973.25,26,2,28.00
08/13/2004,05:10,973.25,973.25,973.25,973.25,0,2,2.00
08/13/2004,05:11,973.25,973.25,973.25,973.25,0,6,6.00
08/13/2004,05:12,973.25,973.25,973.25,973.25,0,1,1.00
08/13/2004,05:14,973.50,973.50,973.50,973.50,17,0,17.00
08/13/2004,05:15,973.50,973.50,973.50,973.50,4,0,4.00
08/13/2004,05:16,973.50,973.75,973.50,973.50,5,2,7.00
08/13/2004,05:17,973.50,973.50,973.50,973.50,0,72,72.00
08/13/2004,05:18,973.50,973.50,973.50,973.50,0,1,1.00
08/13/2004,05:19,973.50,973.75,973.50,973.75,3,1,4.00
08/13/2004,05:21,973.50,973.50,973.50,973.50,0,1,1.00
08/13/2004,05:22,973.50,973.50,973.50,973.50,0,84,84.00
08/13/2004,05:23,973.50,973.50,973.50,973.50,0,73,73.00
08/13/2004,05:24,973.25,973.25,973.25,973.25,0,51,51.00
08/13/2004,05:25,973.25,973.25,973.00,973.00,0,12,12.00
08/13/2004,05:26,973.25,973.25,973.00,973.00,46,7,53.00
08/13/2004,05:27,973.00,973.50,973.00,973.25,10,2,12.00
08/13/2004,05:30,973.25,973.25,973.25,973.25,0,10,10.00
08/13/2004,05:31,973.25,973.25,973.25,973.25,0,71,71.00
08/13/2004,05:32,973.00,973.00,973.00,973.00,0,100,100.00
08/13/2004,05:33,973.00,973.00,973.00,973.00,0,33,33.00
08/13/2004,05:34,973.00,973.00,972.75,972.75,0,17,17.00
08/13/2004,05:37,972.75,972.75,972.75,972.75,0,1,1.00
08/13/2004,05:39,973.00,973.00,973.00,973.00,1,0,1.00
08/13/2004,05:42,972.75,972.75,972.75,972.75,0,2,2.00
08/13/2004,05:43,972.75,972.75,972.75,972.75,0,23,23.00
08/13/2004,05:44,972.75,972.75,972.75,972.75,0,92,92.00
08/13/2004,05:45,972.50,972.50,972.50,972.50,0,79,79.00
08/13/2004,05:46,972.50,972.50,972.50,972.50,0,1,1.00
08/13/2004,05:47,972.50,972.50,972.50,972.50,0,3,3.00
08/13/2004,05:48,972.50,972.50,972.50,972.50,0,59,59.00
08/13/2004,05:49,972.50,972.50,972.50,972.50,0,10,10.00
08/13/2004,05:52,972.75,972.75,972.75,972.75,2,0,2.00
08/13/2004,05:53,972.75,972.75,972.75,972.75,15,0,15.00
08/13/2004,05:54,972.75,973.25,972.75,973.00,305,14,319.00
08/13/2004,05:55,973.00,973.00,972.75,973.00,41,1,42.00
08/13/2004,05:56,973.00,973.00,973.00,973.00,2,0,2.00
08/13/2004,05:57,973.00,973.00,973.00,973.00,12,0,12.00
08/13/2004,05:59,973.00,973.00,973.00,973.00,50,0,50.00
08/13/2004,06:01,973.00,973.00,973.00,973.00,3,0,3.00
08/13/2004,06:02,973.00,973.00,972.75,972.75,2,126,128.00
08/13/2004,06:04,972.75,972.75,972.75,972.75,0,2,2.00
08/13/2004,06:05,972.75,972.75,972.75,972.75,0,11,11.00
08/13/2004,06:06,972.75,972.75,972.75,972.75,0,2,2.00
08/13/2004,06:07,972.75,972.75,972.50,972.75,6,2,8.00
08/13/2004,06:08,972.50,972.75,972.50,972.75,16,1,17.00
08/13/2004,06:09,972.75,972.75,972.50,972.75,14,1,15.00
08/13/2004,06:10,972.75,972.75,972.75,972.75,15,0,15.00
08/13/2004,06:11,972.75,972.75,972.75,972.75,27,0,27.00
08/13/2004,06:13,972.75,972.75,972.75,972.75,10,0,10.00
08/13/2004,06:15,973.00,973.25,973.00,973.25,28,0,28.00
08/13/2004,06:16,973.00,973.00,973.00,973.00,0,31,31.00
08/13/2004,06:17,973.25,973.25,973.25,973.25,136,0,136.00
08/13/2004,06:18,973.25,973.25,973.25,973.25,21,0,21.00
08/13/2004,06:20,973.25,973.25,973.25,973.25,123,0,123.00
08/13/2004,06:21,973.25,973.25,973.25,973.25,28,0,28.00
08/13/2004,06:22,973.25,973.25,973.25,973.25,1,0,1.00
08/13/2004,06:23,973.50,973.50,973.50,973.50,10,0,10.00
08/13/2004,06:24,973.25,973.50,973.25,973.50,61,1,62.00
08/13/2004,06:25,973.50,973.75,973.50,973.75,252,8,260.00
08/13/2004,06:26,973.75,974.00,973.50,974.00,47,2,49.00
08/13/2004,06:27,973.75,974.00,973.75,973.75,1,5,6.00
08/13/2004,06:28,973.75,973.75,973.50,973.75,59,220,279.00
08/13/2004,06:29,973.75,973.75,973.50,973.50,2,5,7.00
08/13/2004,06:30,973.75,973.75,973.75,973.75,78,0,78.00
08/13/2004,06:31,973.75,973.75,973.75,973.75,13,0,13.00
08/13/2004,06:32,973.75,974.00,973.75,974.00,5,0,5.00
08/13/2004,06:33,973.50,973.75,973.50,973.75,11,1,12.00
08/13/2004,06:34,973.75,973.75,973.75,973.75,5,0,5.00
08/13/2004,06:35,973.75,973.75,973.75,973.75,1,0,1.00
08/13/2004,06:36,974.00,974.00,974.00,974.00,100,0,100.00
08/13/2004,06:37,973.75,974.00,973.75,973.75,1,7,8.00
08/13/2004,06:38,973.75,973.75,973.75,973.75,0,2,2.00
08/13/2004,06:39,973.75,973.75,973.75,973.75,0,11,11.00
08/13/2004,06:40,973.75,973.75,973.75,973.75,0,52,52.00
08/13/2004,06:41,973.50,973.75,973.50,973.75,7,2,9.00
08/13/2004,06:42,973.75,973.75,973.75,973.75,2,0,2.00
08/13/2004,06:43,973.75,973.75,973.75,973.75,4,0,4.00
08/13/2004,06:44,973.75,973.75,973.75,973.75,9,0,9.00
08/13/2004,06:45,973.75,974.00,973.75,974.00,5,0,5.00
08/13/2004,06:46,973.75,974.00,973.75,973.75,1,13,14.00
08/13/2004,06:48,973.75,974.00,973.75,974.00,225,1,226.00
08/13/2004,06:49,974.00,974.25,974.00,974.00,6,41,47.00
08/13/2004,06:50,974.25,974.25,974.00,974.25,147,7,154.00
08/13/2004,06:51,974.25,974.50,974.25,974.50,8,84,92.00
08/13/2004,06:52,974.25,974.75,974.25,974.75,95,4,99.00
08/13/2004,06:53,974.50,974.75,974.25,974.50,15,24,39.00
08/13/2004,06:54,974.50,974.75,974.25,974.50,59,45,104.00
08/13/2004,06:55,974.25,974.25,974.25,974.25,0,2,2.00
08/13/2004,06:56,974.25,974.25,974.25,974.25,0,1,1.00
08/13/2004,06:57,974.25,974.50,974.25,974.50,63,2,65.00
08/13/2004,06:58,974.50,974.50,974.25,974.25,2,1,3.00
08/13/2004,06:59,974.25,974.25,974.25,974.25,0,3,3.00
08/13/2004,07:00,974.25,974.25,974.25,974.25,0,68,68.00
08/13/2004,07:01,974.50,974.50,974.25,974.25,146,95,241.00
08/13/2004,07:02,974.25,974.25,974.25,974.25,0,1,1.00
08/13/2004,07:03,974.25,974.25,974.00,974.25,51,19,70.00
08/13/2004,07:04,974.25,974.25,974.25,974.25,24,0,24.00
08/13/2004,07:05,974.25,974.25,974.25,974.25,11,0,11.00
08/13/2004,07:06,974.25,974.50,974.25,974.50,123,0,123.00
08/13/2004,07:07,974.25,974.25,974.00,974.25,158,119,277.00
08/13/2004,07:08,974.25,974.50,974.25,974.50,2,0,2.00
08/13/2004,07:09,974.50,974.50,974.50,974.50,1,0,1.00
08/13/2004,07:10,974.50,974.50,974.50,974.50,98,0,98.00
08/13/2004,07:11,974.50,975.00,974.50,974.75,160,2,162.00
08/13/2004,07:12,974.75,975.50,974.75,975.25,193,45,238.00
08/13/2004,07:13,975.25,975.50,975.25,975.25,107,121,228.00
08/13/2004,07:14,975.25,975.50,975.25,975.50,124,19,143.00
08/13/2004,07:15,975.75,975.75,975.25,975.25,24,199,223.00
08/13/2004,07:16,975.25,975.50,975.00,975.50,104,54,158.00
08/13/2004,07:17,975.50,975.50,975.25,975.25,148,5,153.00
08/13/2004,07:18,975.25,975.50,975.25,975.50,1,88,89.00
08/13/2004,07:19,975.50,975.50,975.25,975.25,11,3,14.00
08/13/2004,07:20,975.50,975.50,975.50,975.50,13,0,13.00
08/13/2004,07:21,975.25,975.25,974.75,974.75,0,236,236.00
08/13/2004,07:22,974.75,975.00,974.75,975.00,88,51,139.00
08/13/2004,07:23,975.25,975.50,975.00,975.25,99,13,112.00
08/13/2004,07:24,975.25,975.75,975.00,975.25,120,123,243.00
08/13/2004,07:25,975.25,975.25,975.00,975.00,69,10,79.00
08/13/2004,07:26,975.00,975.00,974.75,974.75,0,117,117.00
08/13/2004,07:27,974.75,974.75,974.25,974.50,11,93,104.00
08/13/2004,07:28,974.50,974.50,974.25,974.50,44,10,54.00
08/13/2004,07:29,974.50,974.75,974.50,974.75,73,0,73.00
08/13/2004,07:30,974.75,974.75,974.25,974.75,98,171,269.00
08/13/2004,07:31,974.75,975.25,973.75,974.75,505,386,891.00
08/13/2004,07:32,974.75,975.00,974.50,975.00,382,14,396.00
08/13/2004,07:33,975.00,975.25,974.25,974.25,55,285,340.00
08/13/2004,07:34,974.50,974.50,974.00,974.25,86,298,384.00
08/13/2004,07:35,974.25,974.25,973.50,973.50,29,386,415.00
08/13/2004,07:36,973.75,973.75,973.25,973.50,24,460,484.00
08/13/2004,07:37,973.50,973.75,973.25,973.75,68,14,82.00
08/13/2004,07:38,973.75,974.00,973.75,974.00,174,8,182.00
08/13/2004,07:39,973.75,973.75,973.50,973.50,23,151,174.00
08/13/2004,07:40,973.50,973.75,973.50,973.50,75,24,99.00
08/13/2004,07:41,973.75,973.75,973.50,973.50,3,40,43.00
08/13/2004,07:42,973.75,973.75,973.50,973.75,123,1,124.00
08/13/2004,07:43,973.75,974.00,973.75,973.75,57,4,61.00
08/13/2004,07:44,973.75,974.00,973.75,973.75,12,136,148.00
08/13/2004,07:45,973.50,973.75,973.50,973.75,9,64,73.00
08/13/2004,07:46,973.75,973.75,973.50,973.50,41,2,43.00
08/13/2004,07:47,973.75,973.75,973.50,973.50,11,52,63.00
08/13/2004,07:48,973.50,973.50,973.50,973.50,0,57,57.00
08/13/2004,07:49,973.25,973.25,972.25,972.75,165,1331,1496.00
08/13/2004,07:50,972.75,973.00,972.50,972.50,83,232,315.00
08/13/2004,07:51,972.50,972.75,972.50,972.75,240,50,290.00
08/13/2004,07:52,972.50,972.75,972.25,972.25,100,357,457.00
08/13/2004,07:53,972.50,972.50,972.00,972.00,110,209,319.00
08/13/2004,07:54,972.25,972.25,971.25,972.00,572,1286,1858.00
08/13/2004,07:55,972.00,972.00,971.75,972.00,37,280,317.00
08/13/2004,07:56,972.00,972.75,971.75,972.50,473,246,719.00
08/13/2004,07:57,972.75,972.75,972.25,972.50,126,142,268.00
08/13/2004,07:58,972.75,973.00,972.50,972.75,21,182,203.00
08/13/2004,07:59,972.75,972.75,972.50,972.50,4,1,5.00
08/13/2004,08:00,972.75,972.75,972.75,972.75,37,0,37.00
08/13/2004,08:01,972.75,973.00,972.50,973.00,73,2,75.00
08/13/2004,08:02,973.00,973.00,972.75,973.00,9,3,12.00
08/13/2004,08:03,973.00,973.00,972.75,973.00,231,5,236.00
08/13/2004,08:04,972.75,973.25,972.75,973.00,76,132,208.00
08/13/2004,08:05,972.75,973.00,972.75,972.75,54,275,329.00
08/13/2004,08:06,972.75,972.75,972.50,972.75,17,19,36.00
08/13/2004,08:07,972.75,973.00,972.50,972.75,228,31,259.00
08/13/2004,08:08,972.75,973.00,972.75,972.75,29,11,40.00
08/13/2004,08:09,972.75,973.00,972.75,973.00,29,159,188.00
08/13/2004,08:10,972.75,972.75,972.75,972.75,0,13,13.00
08/13/2004,08:11,972.75,973.00,972.75,973.00,74,3,77.00
08/13/2004,08:12,973.00,973.00,972.75,972.75,7,87,94.00
08/13/2004,08:13,972.75,972.75,972.50,972.75,3,45,48.00
08/13/2004,08:14,972.75,972.75,972.50,972.50,96,27,123.00
08/13/2004,08:15,972.75,972.75,972.50,972.50,4,256,260.00
08/13/2004,08:16,972.75,972.75,972.75,972.75,5,0,5.00
08/13/2004,08:17,972.75,972.75,972.50,972.75,38,11,49.00
08/13/2004,08:18,972.50,972.75,972.50,972.75,2,2,4.00
08/13/2004,08:19,972.75,972.75,972.50,972.75,14,6,20.00
08/13/2004,08:20,972.50,972.75,972.50,972.75,54,4,58.00
08/13/2004,08:21,972.75,972.75,972.50,972.75,180,5,185.00
08/13/2004,08:22,973.00,973.00,972.75,972.75,15,1,16.00
08/13/2004,08:23,972.75,973.00,972.75,973.00,60,4,64.00
08/13/2004,08:24,972.75,973.00,972.75,973.00,26,22,48.00
08/13/2004,08:25,973.00,973.25,973.00,973.25,267,0,267.00
08/13/2004,08:26,973.00,973.25,973.00,973.25,44,30,74.00
08/13/2004,08:27,973.00,973.25,973.00,973.00,13,25,38.00
08/13/2004,08:28,973.25,973.25,973.25,973.25,20,0,20.00
08/13/2004,08:29,973.00,973.00,972.75,973.00,139,94,233.00
08/13/2004,08:30,973.00,973.50,972.75,973.25,1053,920,1973.00
08/13/2004,08:31,973.25,974.00,973.00,973.50,2299,2874,5173.00
08/13/2004,08:32,973.25,973.50,973.00,973.50,1135,853,1988.00
08/13/2004,08:33,973.50,973.75,973.00,973.25,869,839,1708.00
08/13/2004,08:34,973.50,974.25,973.25,974.00,1703,378,2081.00
08/13/2004,08:35,974.00,974.25,973.75,974.25,1988,1292,3280.00
08/13/2004,08:36,974.25,975.50,974.25,975.00,4027,2189,6216.00
08/13/2004,08:37,975.00,975.25,974.75,975.00,1414,1316,2730.00
08/13/2004,08:38,975.00,975.25,974.50,975.00,1566,1946,3512.00
08/13/2004,08:39,975.25,975.25,974.25,974.25,494,2553,3047.00
08/13/2004,08:40,974.25,974.50,974.00,974.00,154,722,876.00
08/13/2004,08:41,974.00,974.50,974.00,974.00,603,899,1502.00
08/13/2004,08:42,974.00,974.25,973.50,973.50,365,1394,1759.00
08/13/2004,08:43,973.50,973.75,973.25,973.75,560,349,909.00
08/13/2004,08:44,973.75,974.00,973.50,974.00,840,73,913.00
08/13/2004,08:45,974.00,974.00,973.75,973.75,202,580,782.00
08/13/2004,08:46,974.00,974.25,973.50,973.75,371,483,854.00
08/13/2004,08:47,973.50,973.75,972.00,972.75,1306,2844,4150.00
08/13/2004,08:48,972.75,973.25,972.25,972.25,1764,2991,4755.00
08/13/2004,08:49,972.25,973.00,971.75,972.75,1864,2035,3899.00
08/13/2004,08:50,972.75,973.75,972.75,973.75,2003,1051,3054.00
08/13/2004,08:51,973.50,974.50,973.50,974.00,1496,796,2292.00
08/13/2004,08:52,974.00,974.50,973.75,974.00,832,799,1631.00
08/13/2004,08:53,973.75,974.75,973.75,974.75,993,818,1811.00
08/13/2004,08:54,974.75,975.00,974.25,974.50,3020,911,3931.00
08/13/2004,08:55,974.50,975.00,974.25,974.50,1051,748,1799.00
08/13/2004,08:56,974.50,974.75,974.25,974.50,1040,631,1671.00
08/13/2004,08:57,974.75,975.00,974.50,974.75,1016,450,1466.00
08/13/2004,08:58,975.00,975.00,974.50,974.50,234,851,1085.00
08/13/2004,08:59,974.50,974.75,974.25,974.25,525,1378,1903.00
08/13/2004,09:00,974.25,974.50,974.25,974.25,158,1144,1302.00
08/13/2004,09:01,974.50,974.75,973.50,973.75,717,2513,3230.00
08/13/2004,09:02,973.50,973.50,972.75,973.25,863,1796,2659.00
08/13/2004,09:03,973.25,973.25,972.25,973.00,815,1500,2315.00
08/13/2004,09:04,972.75,973.00,972.25,972.25,187,1491,1678.00
08/13/2004,09:05,972.50,973.00,971.75,972.75,1529,2183,3712.00
08/13/2004,09:06,972.75,972.75,971.75,971.75,1163,2458,3621.00
08/13/2004,09:07,971.75,972.00,971.00,971.00,1349,2317,3666.00
08/13/2004,09:08,971.00,971.25,969.75,970.00,2447,7249,9696.00
08/13/2004,09:09,969.75,971.00,969.75,970.50,1842,1334,3176.00
08/13/2004,09:10,970.75,971.50,970.50,971.50,3325,558,3883.00
08/13/2004,09:11,971.25,971.50,970.50,970.75,1571,2509,4080.00
08/13/2004,09:12,970.75,971.25,970.50,971.00,451,396,847.00
08/13/2004,09:13,971.00,971.00,970.25,971.00,1202,1140,2342.00
08/13/2004,09:14,971.00,971.00,970.25,970.50,566,2837,3403.00
08/13/2004,09:15,970.25,971.50,970.00,971.25,1512,898,2410.00
08/13/2004,09:16,971.50,971.75,971.25,971.25,870,935,1805.00
08/13/2004,09:17,971.50,972.25,971.25,972.00,1970,587,2557.00
08/13/2004,09:18,972.00,972.25,971.75,972.00,1529,1091,2620.00
08/13/2004,09:19,972.00,972.50,972.00,972.00,578,732,1310.00
08/13/2004,09:20,971.75,972.25,971.75,972.00,956,392,1348.00
08/13/2004,09:21,972.25,972.25,972.00,972.00,744,118,862.00
08/13/2004,09:22,972.00,972.25,972.00,972.00,144,339,483.00
08/13/2004,09:23,972.00,972.00,971.00,971.25,478,1635,2113.00
08/13/2004,09:24,971.25,971.50,971.00,971.25,313,1700,2013.00
08/13/2004,09:25,971.25,972.00,971.00,971.75,953,95,1048.00
08/13/2004,09:26,972.00,972.00,971.50,971.75,121,189,310.00
08/13/2004,09:27,971.75,972.75,971.75,972.50,1635,295,1930.00
08/13/2004,09:28,972.75,972.75,972.00,972.75,690,401,1091.00
08/13/2004,09:29,972.75,973.00,972.00,972.50,1419,418,1837.00
08/13/2004,09:30,972.50,972.75,972.25,972.50,192,243,435.00
08/13/2004,09:31,972.50,972.75,972.25,972.75,523,75,598.00
08/13/2004,09:32,972.75,973.00,972.00,972.00,1072,541,1613.00
08/13/2004,09:33,972.00,972.75,971.75,972.75,1251,804,2055.00
08/13/2004,09:34,972.50,972.75,972.25,972.50,406,616,1022.00
08/13/2004,09:35,972.25,972.75,972.00,972.75,848,260,1108.00
08/13/2004,09:36,972.75,973.50,972.75,973.25,1688,246,1934.00
08/13/2004,09:37,973.25,973.50,973.00,973.25,379,1512,1891.00
08/13/2004,09:38,973.25,974.50,973.25,974.25,3354,338,3692.00
08/13/2004,09:39,974.25,974.25,974.00,974.00,862,494,1356.00
08/13/2004,09:40,974.25,974.25,973.75,974.25,1448,654,2102.00
08/13/2004,09:41,974.25,975.00,974.25,974.75,3286,1246,4532.00
08/13/2004,09:42,974.75,974.75,973.50,973.75,916,3217,4133.00
08/13/2004,09:43,973.50,974.75,973.50,974.75,3129,304,3433.00
08/13/2004,09:44,974.75,974.75,974.00,974.00,384,1264,1648.00
08/13/2004,09:45,974.00,974.50,973.75,974.00,816,1379,2195.00
08/13/2004,09:46,974.00,974.00,973.75,973.75,190,747,937.00
08/13/2004,09:47,973.75,973.75,973.50,973.75,107,512,619.00
08/13/2004,09:48,973.75,973.75,973.25,973.25,139,848,987.00
08/13/2004,09:49,973.50,973.50,973.00,973.25,756,974,1730.00
08/13/2004,09:50,973.25,973.25,972.50,972.50,720,2772,3492.00
08/13/2004,09:51,972.75,973.00,972.50,973.00,607,900,1507.00
08/13/2004,09:52,973.00,973.25,972.75,973.25,527,225,752.00
08/13/2004,09:53,973.25,974.00,973.25,974.00,1276,393,1669.00
08/13/2004,09:54,974.00,974.00,973.50,973.75,86,581,667.00
08/13/2004,09:55,973.75,973.75,973.50,973.75,410,127,537.00
08/13/2004,09:56,973.50,974.75,973.50,974.50,2033,472,2505.00
08/13/2004,09:57,974.50,974.75,974.00,974.50,1693,1154,2847.00
08/13/2004,09:58,974.50,974.50,974.00,974.00,352,251,603.00
08/13/2004,09:59,974.25,974.25,973.75,974.00,448,1323,1771.00
08/13/2004,10:00,973.75,974.00,972.75,972.75,602,1673,2275.00
08/13/2004,10:01,973.00,974.00,972.75,973.75,1777,150,1927.00
08/13/2004,10:02,973.75,975.00,973.75,974.75,2291,573,2864.00
08/13/2004,10:03,974.50,974.75,973.75,973.75,374,1846,2220.00
08/13/2004,10:04,973.75,974.25,973.75,974.25,321,489,810.00
08/13/2004,10:05,974.00,974.50,973.75,974.50,382,789,1171.00
08/13/2004,10:06,974.25,974.50,974.00,974.50,294,991,1285.00
08/13/2004,10:07,974.25,974.50,974.25,974.50,994,31,1025.00
08/13/2004,10:08,974.50,974.75,973.75,974.00,467,2614,3081.00
08/13/2004,10:09,974.00,974.50,973.75,973.75,111,306,417.00
08/13/2004,10:10,973.75,975.00,973.75,975.00,1770,393,2163.00
08/13/2004,10:11,975.00,975.75,974.75,975.75,2627,323,2950.00
08/13/2004,10:12,975.75,975.75,975.25,975.25,1203,703,1906.00
08/13/2004,10:13,975.25,975.25,974.75,974.75,297,961,1258.00
08/13/2004,10:14,974.75,975.25,974.75,974.75,818,273,1091.00
08/13/2004,10:15,974.75,975.00,974.25,974.25,103,2113,2216.00
08/13/2004,10:16,974.50,974.50,974.00,974.50,410,891,1301.00
08/13/2004,10:17,974.25,974.75,974.25,974.50,376,471,847.00
08/13/2004,10:18,974.50,974.75,974.50,974.50,94,134,228.00
08/13/2004,10:19,974.50,974.75,974.00,974.50,1773,3406,5179.00
08/13/2004,10:20,974.75,974.75,974.25,974.50,294,1211,1505.00
08/13/2004,10:21,974.50,974.75,974.50,974.50,59,362,421.00
08/13/2004,10:22,974.25,974.75,974.25,974.50,284,90,374.00
08/13/2004,10:23,974.25,974.25,974.00,974.25,194,796,990.00
08/13/2004,10:24,974.00,974.75,974.00,974.50,300,235,535.00
08/13/2004,10:25,974.50,974.50,974.25,974.25,40,74,114.00
08/13/2004,10:26,974.50,974.50,973.50,973.75,256,1214,1470.00
08/13/2004,10:27,973.75,973.75,973.25,973.50,382,604,986.00
08/13/2004,10:28,973.50,973.75,973.25,973.75,215,265,480.00
08/13/2004,10:29,973.75,974.00,973.50,973.75,201,520,721.00
08/13/2004,10:30,973.75,974.00,973.25,973.50,266,582,848.00
08/13/2004,10:31,973.50,973.75,973.25,973.75,411,294,705.00
08/13/2004,10:32,973.50,974.25,973.50,974.25,622,102,724.00
08/13/2004,10:33,974.25,974.25,973.50,973.50,362,710,1072.00
08/13/2004,10:34,973.50,974.25,973.25,974.25,402,207,609.00
08/13/2004,10:35,974.00,974.00,972.50,973.25,776,2484,3260.00
08/13/2004,10:36,973.25,973.50,973.00,973.25,294,447,741.00
08/13/2004,10:37,973.25,973.75,973.25,973.75,427,98,525.00
08/13/2004,10:38,973.50,974.00,973.25,974.00,1136,1400,2536.00
08/13/2004,10:39,973.75,974.75,973.75,974.75,1415,247,1662.00
08/13/2004,10:40,974.75,975.50,974.50,974.75,2286,1850,4136.00
08/13/2004,10:41,975.00,975.00,974.25,974.50,829,482,1311.00
08/13/2004,10:42,974.50,975.00,974.25,974.75,900,124,1024.00
08/13/2004,10:43,974.75,975.00,974.25,974.25,41,525,566.00
08/13/2004,10:44,974.25,974.25,973.25,973.75,390,1582,1972.00
08/13/2004,10:45,973.75,974.00,973.25,973.75,865,738,1603.00
08/13/2004,10:46,973.75,974.00,973.25,973.25,156,617,773.00
08/13/2004,10:47,973.25,973.50,973.00,973.50,412,681,1093.00
08/13/2004,10:48,973.50,973.50,973.00,973.00,149,442,591.00
08/13/2004,10:49,973.00,973.75,972.75,973.25,1287,1032,2319.00
08/13/2004,10:50,973.50,973.50,973.00,973.00,28,501,529.00
08/13/2004,10:51,973.00,973.25,972.75,973.25,64,436,500.00
08/13/2004,10:52,973.25,973.25,972.75,973.00,72,198,270.00
08/13/2004,10:53,972.75,973.25,972.75,973.25,407,21,428.00
08/13/2004,10:54,973.25,974.00,973.00,973.75,1250,449,1699.00
08/13/2004,10:55,973.50,974.00,973.50,974.00,366,7,373.00
08/13/2004,10:56,973.75,974.00,973.50,973.75,90,258,348.00
08/13/2004,10:57,973.50,973.75,973.50,973.50,93,10,103.00
08/13/2004,10:58,973.50,973.75,973.00,973.25,222,464,686.00
08/13/2004,10:59,973.50,973.50,973.25,973.25,3,327,330.00
08/13/2004,11:00,973.50,974.00,973.25,973.75,486,150,636.00
08/13/2004,11:01,974.00,974.00,973.50,973.50,198,259,457.00
08/13/2004,11:02,973.50,973.75,973.25,973.50,572,224,796.00
08/13/2004,11:03,973.50,973.75,973.25,973.50,237,123,360.00
08/13/2004,11:04,973.50,974.00,973.50,973.50,186,127,313.00
08/13/2004,11:05,973.50,973.75,973.00,973.00,204,664,868.00
08/13/2004,11:06,973.00,973.25,973.00,973.00,56,576,632.00
08/13/2004,11:07,973.00,973.25,972.75,973.00,196,866,1062.00
08/13/2004,11:08,972.75,973.00,972.25,972.25,409,1644,2053.00
08/13/2004,11:09,972.25,973.00,972.25,972.75,531,924,1455.00
08/13/2004,11:10,972.75,973.00,971.75,971.75,277,1625,1902.00
08/13/2004,11:11,971.75,972.25,971.50,971.50,692,952,1644.00
08/13/2004,11:12,971.50,972.00,971.50,971.50,371,1334,1705.00
08/13/2004,11:13,971.75,972.00,971.00,971.25,807,1780,2587.00
08/13/2004,11:14,971.25,971.75,971.25,971.50,396,481,877.00
08/13/2004,11:15,971.75,972.00,971.50,971.75,190,337,527.00
08/13/2004,11:16,971.75,972.00,971.75,971.75,39,255,294.00
08/13/2004,11:17,971.75,972.00,971.50,971.75,100,109,209.00
08/13/2004,11:18,972.00,972.00,971.25,971.50,69,566,635.00
08/13/2004,11:19,971.50,972.00,971.25,971.50,177,259,436.00
08/13/2004,11:20,971.50,971.50,971.00,971.50,113,611,724.00
08/13/2004,11:21,971.25,971.50,971.00,971.25,24,460,484.00
08/13/2004,11:22,971.25,971.25,970.75,971.25,464,475,939.00
08/13/2004,11:23,971.25,971.75,971.00,971.50,642,303,945.00
08/13/2004,11:24,971.50,971.75,971.25,971.25,477,480,957.00
08/13/2004,11:25,971.25,971.75,971.25,971.50,180,174,354.00
08/13/2004,11:26,971.50,971.75,971.25,971.50,229,95,324.00
08/13/2004,11:27,971.50,971.50,971.25,971.50,45,4,49.00
08/13/2004,11:28,971.25,971.50,971.25,971.50,24,46,70.00
08/13/2004,11:29,971.25,971.25,970.75,971.00,307,2126,2433.00
08/13/2004,11:30,971.00,971.50,970.50,971.50,1106,956,2062.00
08/13/2004,11:31,971.50,971.75,971.25,971.50,483,264,747.00
08/13/2004,11:32,971.50,971.75,971.25,971.25,238,224,462.00
08/13/2004,11:33,971.25,971.75,971.25,971.50,329,175,504.00
08/13/2004,11:34,971.50,971.75,971.00,971.50,659,624,1283.00
08/13/2004,11:35,971.50,971.50,970.75,971.00,466,1562,2028.00
08/13/2004,11:36,970.75,971.00,970.50,970.75,247,1339,1586.00
08/13/2004,11:37,971.00,971.00,970.25,970.75,400,1860,2260.00
08/13/2004,11:38,970.75,971.00,970.50,971.00,333,8,341.00
08/13/2004,11:39,971.00,971.00,970.50,970.50,26,483,509.00
08/13/2004,11:40,970.75,971.00,970.50,970.50,124,885,1009.00
08/13/2004,11:41,970.25,970.50,970.00,970.00,249,747,996.00
08/13/2004,11:42,970.00,970.25,969.25,970.25,1379,3248,4627.00
08/13/2004,11:43,970.25,970.75,970.25,970.50,1193,562,1755.00
08/13/2004,11:44,970.75,970.75,970.25,970.50,279,173,452.00
08/13/2004,11:45,970.50,970.50,970.50,970.50,306,0,306.00
08/13/2004,11:46,970.50,970.75,970.25,970.75,355,88,443.00
08/13/2004,11:47,970.75,971.00,970.50,971.00,876,367,1243.00
08/13/2004,11:48,971.00,971.00,970.50,970.50,335,413,748.00
08/13/2004,11:49,970.75,971.25,970.50,971.25,1324,159,1483.00
08/13/2004,11:50,971.25,971.25,971.00,971.25,44,86,130.00
08/13/2004,11:51,971.25,971.25,970.75,971.25,335,579,914.00
08/13/2004,11:52,971.25,971.75,971.25,971.75,946,859,1805.00
08/13/2004,11:53,971.75,972.25,971.50,971.75,1192,235,1427.00
08/13/2004,11:54,971.75,972.25,971.75,971.75,251,591,842.00
08/13/2004,11:55,972.00,972.00,971.75,972.00,244,752,996.00
08/13/2004,11:56,972.00,972.25,971.25,971.25,444,2041,2485.00
08/13/2004,11:57,971.25,971.50,971.00,971.50,272,270,542.00
08/13/2004,11:58,971.25,971.50,971.25,971.50,754,47,801.00
08/13/2004,11:59,971.25,971.50,971.00,971.00,125,1002,1127.00
08/13/2004,12:00,971.00,971.50,970.75,971.00,219,636,855.00
08/13/2004,12:01,971.00,971.00,970.50,971.00,222,543,765.00
08/13/2004,12:02,970.75,971.00,970.75,970.75,124,165,289.00
08/13/2004,12:03,971.00,971.00,970.50,971.00,464,383,847.00
08/13/2004,12:04,971.00,971.50,971.00,971.50,324,271,595.00
08/13/2004,12:05,971.25,971.50,971.00,971.25,49,219,268.00
08/13/2004,12:06,971.25,971.50,971.00,971.25,496,208,704.00
08/13/2004,12:07,971.25,971.25,971.00,971.00,45,102,147.00
08/13/2004,12:08,971.25,971.50,971.00,971.50,251,15,266.00
08/13/2004,12:09,971.50,971.50,971.25,971.50,39,68,107.00
08/13/2004,12:10,971.50,971.50,971.25,971.50,27,7,34.00
08/13/2004,12:11,971.50,971.75,971.25,971.75,994,19,1013.00
08/13/2004,12:12,971.75,971.75,971.50,971.75,619,8,627.00
08/13/2004,12:13,971.75,972.00,971.50,972.00,817,11,828.00
08/13/2004,12:14,972.00,972.25,971.75,972.00,602,95,697.00
08/13/2004,12:15,971.75,972.00,971.50,971.75,387,145,532.00
08/13/2004,12:16,971.50,972.00,971.50,972.00,317,63,380.00
08/13/2004,12:17,972.00,972.00,971.50,971.75,345,547,892.00
08/13/2004,12:18,971.50,971.75,971.50,971.50,13,136,149.00
08/13/2004,12:19,971.50,971.50,971.25,971.25,7,487,494.00
08/13/2004,12:20,971.25,971.50,971.25,971.50,12,17,29.00
08/13/2004,12:21,971.25,971.50,971.25,971.50,247,21,268.00
08/13/2004,12:22,971.50,971.50,971.25,971.25,150,34,184.00
08/13/2004,12:23,971.25,971.50,971.25,971.50,146,32,178.00
08/13/2004,12:24,971.50,971.75,971.25,971.50,132,20,152.00
08/13/2004,12:25,971.50,971.75,971.25,971.25,10,156,166.00
08/13/2004,12:26,971.25,971.50,971.00,971.00,87,497,584.00
08/13/2004,12:27,971.00,971.25,970.75,971.00,99,356,455.00
08/13/2004,12:28,971.00,971.25,971.00,971.00,17,50,67.00
08/13/2004,12:29,971.25,971.50,971.00,971.50,217,7,224.00
08/13/2004,12:30,971.50,971.50,971.25,971.50,27,86,113.00
08/13/2004,12:31,971.25,971.50,971.00,971.00,30,196,226.00
08/13/2004,12:32,971.00,971.25,971.00,971.00,125,12,137.00
08/13/2004,12:33,971.25,971.50,971.00,971.00,42,258,300.00
08/13/2004,12:34,971.00,971.25,970.75,971.00,145,254,399.00
08/13/2004,12:35,971.00,971.00,970.75,970.75,125,25,150.00
08/13/2004,12:36,970.75,971.25,970.75,971.00,311,12,323.00
08/13/2004,12:37,971.00,971.25,971.00,971.25,84,32,116.00
08/13/2004,12:38,971.00,971.25,971.00,971.00,52,147,199.00
08/13/2004,12:39,971.00,971.25,971.00,971.00,34,7,41.00
08/13/2004,12:40,971.00,971.50,971.00,971.25,231,7,238.00
08/13/2004,12:41,971.25,971.50,971.00,971.00,15,88,103.00
08/13/2004,12:42,971.25,971.50,971.00,971.50,173,5,178.00
08/13/2004,12:43,971.25,971.50,971.25,971.50,16,14,30.00
08/13/2004,12:44,971.50,971.50,971.25,971.50,22,57,79.00
08/13/2004,12:45,971.25,971.50,971.25,971.50,22,20,42.00
08/13/2004,12:46,971.25,971.50,971.00,971.25,162,118,280.00
08/13/2004,12:47,971.25,971.50,971.25,971.50,194,2,196.00
08/13/2004,12:48,971.50,971.50,971.25,971.50,165,10,175.00
08/13/2004,12:49,971.50,972.00,971.50,972.00,468,33,501.00
08/13/2004,12:50,972.00,972.25,971.50,971.75,853,345,1198.00
08/13/2004,12:51,971.75,972.00,971.75,972.00,173,42,215.00
08/13/2004,12:52,971.75,972.00,971.75,971.75,4,54,58.00
08/13/2004,12:53,971.75,972.00,971.75,971.75,29,18,47.00
08/13/2004,12:54,972.00,972.50,972.00,972.25,1113,95,1208.00
08/13/2004,12:55,972.25,973.00,972.00,973.00,2818,244,3062.00
08/13/2004,12:56,973.00,974.00,972.75,973.50,3749,537,4286.00
08/13/2004,12:57,973.75,973.75,973.25,973.25,154,368,522.00
08/13/2004,12:58,973.50,973.50,973.00,973.00,43,984,1027.00
08/13/2004,12:59,973.00,973.25,972.75,973.25,738,325,1063.00
08/13/2004,13:00,973.25,973.50,972.75,973.00,593,200,793.00
08/13/2004,13:01,973.00,973.00,972.50,972.75,630,827,1457.00
08/13/2004,13:02,972.75,973.25,972.50,972.75,461,336,797.00
08/13/2004,13:03,973.00,973.00,972.50,973.00,223,124,347.00
08/13/2004,13:04,972.75,973.00,972.50,972.75,104,348,452.00
08/13/2004,13:05,972.75,973.00,972.50,973.00,56,185,241.00
08/13/2004,13:06,972.75,973.00,972.50,972.50,12,103,115.00
08/13/2004,13:07,972.50,973.00,972.50,972.75,189,61,250.00
08/13/2004,13:08,973.00,973.50,972.75,973.25,1387,328,1715.00
08/13/2004,13:09,973.25,973.25,973.00,973.25,277,56,333.00
08/13/2004,13:10,973.25,973.25,972.50,972.50,241,746,987.00
08/13/2004,13:11,972.50,972.50,971.75,971.75,565,2120,2685.00
08/13/2004,13:12,971.75,972.25,971.50,972.00,465,709,1174.00
08/13/2004,13:13,972.00,972.00,971.75,972.00,17,54,71.00
08/13/2004,13:14,972.00,972.00,971.75,972.00,341,14,355.00
08/13/2004,13:15,972.25,972.25,971.50,971.50,10,555,565.00
08/13/2004,13:16,971.50,971.75,970.75,971.00,600,1021,1621.00
08/13/2004,13:17,971.00,971.25,970.75,971.00,184,499,683.00
08/13/2004,13:18,971.00,971.50,971.00,971.25,402,40,442.00
08/13/2004,13:19,971.25,971.50,970.50,970.50,120,922,1042.00
08/13/2004,13:20,970.50,971.00,970.50,970.75,213,600,813.00
08/13/2004,13:21,970.75,971.25,970.50,971.25,517,51,568.00
08/13/2004,13:22,971.25,971.25,971.00,971.00,63,489,552.00
08/13/2004,13:23,971.25,971.50,970.75,971.50,418,222,640.00
08/13/2004,13:24,971.25,971.50,971.00,971.50,218,454,672.00
08/13/2004,13:25,971.25,971.50,971.00,971.25,108,294,402.00
08/13/2004,13:26,971.25,971.25,971.00,971.25,41,479,520.00
08/13/2004,13:27,971.00,971.50,971.00,971.00,387,662,1049.00
08/13/2004,13:28,971.00,971.50,970.75,971.00,902,595,1497.00
08/13/2004,13:29,971.00,971.75,971.00,971.75,845,836,1681.00
08/13/2004,13:30,971.75,971.75,971.25,971.50,317,280,597.00
08/13/2004,13:31,971.25,971.75,971.25,971.50,467,328,795.00
08/13/2004,13:32,971.25,971.50,970.75,971.00,386,1096,1482.00
08/13/2004,13:33,971.00,971.50,970.75,971.50,700,499,1199.00
08/13/2004,13:34,971.50,972.00,971.25,972.00,976,168,1144.00
08/13/2004,13:35,971.75,972.25,971.75,972.00,444,388,832.00
08/13/2004,13:36,972.25,972.25,971.50,972.00,565,333,898.00
08/13/2004,13:37,972.00,972.25,971.75,972.00,216,314,530.00
08/13/2004,13:38,972.00,972.25,972.00,972.25,234,248,482.00
08/13/2004,13:39,972.00,972.75,972.00,972.75,897,207,1104.00
08/13/2004,13:40,972.75,973.00,971.75,971.75,385,822,1207.00
08/13/2004,13:41,972.00,972.25,971.50,972.00,422,586,1008.00
08/13/2004,13:42,971.75,971.75,971.50,971.50,26,451,477.00
08/13/2004,13:43,971.75,971.75,971.00,971.00,508,871,1379.00
08/13/2004,13:44,971.00,971.25,970.75,971.00,1173,821,1994.00
08/13/2004,13:45,971.00,971.25,970.75,971.25,837,677,1514.00
08/13/2004,13:46,971.00,971.50,970.75,971.50,1076,367,1443.00
08/13/2004,13:47,971.50,971.50,971.00,971.25,31,194,225.00
08/13/2004,13:48,971.25,971.25,971.00,971.25,94,12,106.00
08/13/2004,13:49,971.25,971.25,971.00,971.25,268,3,271.00
08/13/2004,13:50,971.25,971.25,970.75,970.75,391,516,907.00
08/13/2004,13:51,970.75,971.00,970.50,970.50,542,1287,1829.00
08/13/2004,13:52,970.50,970.50,969.50,969.75,748,3366,4114.00
08/13/2004,13:53,969.50,970.75,969.50,970.75,1353,1116,2469.00
08/13/2004,13:54,970.50,971.50,970.50,971.25,1071,218,1289.00
08/13/2004,13:55,971.50,971.50,970.75,970.75,370,545,915.00
08/13/2004,13:56,970.75,971.00,970.50,970.75,401,428,829.00
08/13/2004,13:57,971.00,971.00,970.50,970.75,317,222,539.00
08/13/2004,13:58,970.75,971.00,970.00,970.50,963,1269,2232.00
08/13/2004,13:59,970.50,970.75,970.25,970.50,707,206,913.00
08/13/2004,14:00,970.50,970.75,969.75,969.75,70,1453,1523.00
08/13/2004,14:01,969.75,970.25,969.50,970.25,1129,495,1624.00
08/13/2004,14:02,970.25,971.25,970.00,971.00,1656,211,1867.00
08/13/2004,14:03,971.00,971.25,970.75,970.75,541,417,958.00
08/13/2004,14:04,970.75,971.00,970.25,970.50,182,529,711.00
08/13/2004,14:05,970.50,971.00,970.25,971.00,500,112,612.00
08/13/2004,14:06,971.00,971.25,970.50,970.50,533,606,1139.00
08/13/2004,14:07,970.50,971.00,970.50,970.75,147,35,182.00
08/13/2004,14:08,970.75,971.00,970.75,970.75,8,113,121.00
08/13/2004,14:09,970.75,970.75,970.50,970.75,50,196,246.00
08/13/2004,14:10,970.75,970.75,970.25,970.50,261,815,1076.00
08/13/2004,14:11,970.50,970.75,970.00,970.50,279,784,1063.00
08/13/2004,14:12,970.25,970.50,969.75,969.75,16,1281,1297.00
08/13/2004,14:13,969.75,970.25,969.75,970.00,394,292,686.00
08/13/2004,14:14,969.75,970.00,969.50,969.75,824,247,1071.00
08/13/2004,14:15,969.75,969.75,968.50,969.25,2015,3696,5711.00
08/13/2004,14:16,969.00,969.50,968.25,968.75,1470,2255,3725.00
08/13/2004,14:17,968.50,969.25,968.50,969.25,662,691,1353.00
08/13/2004,14:18,969.00,969.25,968.50,969.00,617,652,1269.00
08/13/2004,14:19,969.00,969.00,968.25,968.75,1239,1443,2682.00
08/13/2004,14:20,968.75,969.00,968.00,968.25,525,1538,2063.00
08/13/2004,14:21,968.25,968.75,968.00,968.75,1300,1075,2375.00
08/13/2004,14:22,968.50,968.75,968.25,968.75,569,329,898.00
08/13/2004,14:23,968.75,969.75,968.75,969.25,2099,767,2866.00
08/13/2004,14:24,969.50,970.50,969.25,970.25,2377,762,3139.00
08/13/2004,14:25,970.00,970.25,969.75,969.75,141,460,601.00
08/13/2004,14:26,969.75,970.00,969.50,969.75,447,352,799.00
08/13/2004,14:27,969.50,969.75,969.25,969.50,259,808,1067.00
08/13/2004,14:28,969.75,969.75,969.00,969.00,174,695,869.00
08/13/2004,14:29,969.00,969.25,968.50,969.25,1112,1617,2729.00
08/13/2004,14:30,969.25,969.50,968.75,968.75,397,567,964.00
08/13/2004,14:31,968.75,969.00,968.50,968.75,613,657,1270.00
08/13/2004,14:32,969.00,970.25,969.00,969.50,1747,862,2609.00
08/13/2004,14:33,969.75,970.00,969.25,969.50,267,422,689.00
08/13/2004,14:34,969.50,969.75,969.50,969.50,438,47,485.00
08/13/2004,14:35,969.50,971.25,969.50,971.25,3330,517,3847.00
08/13/2004,14:36,971.25,972.25,971.00,972.00,3253,673,3926.00
08/13/2004,14:37,972.25,972.25,971.25,971.50,543,1307,1850.00
08/13/2004,14:38,971.50,972.00,971.25,972.00,870,939,1809.00
08/13/2004,14:39,971.75,971.75,971.25,971.50,199,546,745.00
08/13/2004,14:40,971.25,971.50,971.00,971.25,436,1236,1672.00
08/13/2004,14:41,971.25,971.50,971.00,971.00,491,584,1075.00
08/13/2004,14:42,971.25,971.50,970.75,971.00,691,536,1227.00
08/13/2004,14:43,971.00,971.50,970.75,971.00,554,630,1184.00
08/13/2004,14:44,971.00,971.50,971.00,971.00,296,719,1015.00
08/13/2004,14:45,971.00,971.75,971.00,971.75,691,114,805.00
08/13/2004,14:46,971.50,971.75,971.25,971.50,279,702,981.00
08/13/2004,14:47,971.50,972.00,971.50,971.50,809,858,1667.00
08/13/2004,14:48,971.50,971.50,971.00,971.25,197,1231,1428.00
08/13/2004,14:49,971.00,971.25,970.50,970.75,670,1236,1906.00
08/13/2004,14:50,970.75,971.00,970.25,971.00,472,1463,1935.00
08/13/2004,14:51,970.75,971.00,970.75,970.75,65,378,443.00
08/13/2004,14:52,970.75,971.25,970.75,971.25,461,197,658.00
08/13/2004,14:53,971.25,972.50,971.00,971.75,3445,937,4382.00
08/13/2004,14:54,971.75,972.00,971.50,971.50,22,872,894.00
08/13/2004,14:55,971.50,972.25,971.50,971.75,806,914,1720.00
08/13/2004,14:56,971.75,972.25,971.50,971.75,1066,131,1197.00
08/13/2004,14:57,972.00,972.50,971.75,972.50,908,530,1438.00
08/13/2004,14:58,972.50,972.50,972.25,972.25,401,439,840.00
08/13/2004,14:59,972.50,972.75,972.00,972.50,2087,392,2479.00
08/13/2004,15:00,972.75,973.00,972.50,973.00,3509,1554,5063.00
08/13/2004,15:01,973.00,973.50,972.75,973.00,2691,3076,5767.00
08/13/2004,15:02,972.75,973.00,972.50,972.50,847,1510,2357.00
08/13/2004,15:03,972.50,973.00,972.50,972.75,521,505,1026.00
08/13/2004,15:04,972.75,973.00,972.75,972.75,116,256,372.00
08/13/2004,15:05,972.75,973.00,972.75,972.75,297,261,558.00
08/13/2004,15:06,973.00,973.00,972.50,972.75,66,632,698.00
08/13/2004,15:07,972.50,973.00,972.50,972.50,530,520,1050.00
08/13/2004,15:08,972.50,972.75,972.50,972.75,287,404,691.00
08/13/2004,15:09,972.50,972.75,972.50,972.50,76,230,306.00
08/13/2004,15:10,972.50,973.50,972.50,973.50,1548,131,1679.00
08/13/2004,15:11,973.25,974.00,972.75,974.00,2101,890,2991.00
08/13/2004,15:12,974.00,974.00,973.50,973.75,719,565,1284.00
08/13/2004,15:13,973.75,974.25,973.75,974.00,1475,453,1928.00
08/13/2004,15:14,974.00,974.25,973.75,973.75,290,1219,1509.00
08/13/2004,15:15,973.75,974.25,973.50,974.00,2315,1692,4007.00
08/13/2004,15:16,974.25,974.25,974.00,974.25,9,92,101.00
08/15/2004,17:01,973.50,973.50,972.50,972.75,22,190,212.00
08/15/2004,17:02,972.75,973.00,972.50,972.50,8,47,55.00
08/15/2004,17:03,972.50,972.75,972.25,972.50,57,58,115.00
08/15/2004,17:04,972.25,972.25,972.25,972.25,0,74,74.00
08/15/2004,17:05,972.25,972.50,972.25,972.50,4,2,6.00
08/15/2004,17:06,972.25,972.75,972.25,972.75,23,6,29.00
08/15/2004,17:07,972.75,972.75,972.75,972.75,16,0,16.00
08/15/2004,17:08,973.00,973.00,973.00,973.00,1,0,1.00
08/15/2004,17:09,972.75,973.00,972.75,972.75,3,41,44.00
08/15/2004,17:10,972.75,973.00,972.75,973.00,1,7,8.00
08/15/2004,17:11,972.75,972.75,972.75,972.75,0,9,9.00
08/15/2004,17:12,972.75,972.75,972.75,972.75,0,5,5.00
08/15/2004,17:13,972.75,972.75,972.75,972.75,0,3,3.00
08/15/2004,17:14,973.00,973.00,973.00,973.00,16,0,16.00
08/15/2004,17:15,973.00,973.00,973.00,973.00,26,0,26.00
08/15/2004,17:16,973.00,973.25,973.00,973.25,6,0,6.00
08/15/2004,17:17,973.25,973.25,973.25,973.25,2,0,2.00
08/15/2004,17:18,973.00,973.25,973.00,973.00,25,4,29.00
08/15/2004,17:19,973.25,973.25,973.25,973.25,22,0,22.00
08/15/2004,17:20,973.25,973.25,973.25,973.25,5,0,5.00
08/15/2004,17:21,973.25,973.50,973.00,973.50,5,1,6.00
08/15/2004,17:23,973.50,973.50,973.50,973.50,1,0,1.00
08/15/2004,17:24,973.50,973.50,973.50,973.50,2,0,2.00
08/15/2004,17:25,973.50,973.50,973.50,973.50,3,0,3.00
08/15/2004,17:27,973.25,973.25,973.25,973.25,0,14,14.00
08/15/2004,17:28,973.00,973.00,973.00,973.00,0,30,30.00
08/15/2004,17:29,973.00,973.00,973.00,973.00,0,16,16.00
08/15/2004,17:30,973.00,973.25,973.00,973.25,71,27,98.00
08/15/2004,17:31,973.25,973.25,973.25,973.25,36,0,36.00
08/15/2004,17:32,973.25,973.25,973.00,973.25,21,1,22.00
08/15/2004,17:33,973.25,973.25,973.25,973.25,2,0,2.00
08/15/2004,17:34,973.25,973.25,973.25,973.25,8,0,8.00
08/15/2004,17:37,973.25,973.25,973.25,973.25,5,0,5.00
08/15/2004,17:38,973.25,973.25,973.00,973.25,6,4,10.00
08/15/2004,17:39,973.25,973.25,973.25,973.25,2,0,2.00
08/15/2004,17:40,973.25,973.25,973.25,973.25,2,0,2.00
08/15/2004,17:41,973.00,973.00,973.00,973.00,0,8,8.00
08/15/2004,17:42,973.00,973.00,973.00,973.00,0,1,1.00
08/15/2004,17:43,973.00,973.25,973.00,973.25,1,1,2.00
08/15/2004,17:45,973.25,973.25,973.25,973.25,5,0,5.00
08/15/2004,17:46,973.25,973.50,973.25,973.50,25,0,25.00
08/15/2004,17:47,973.50,973.50,973.50,973.50,4,0,4.00
08/15/2004,17:48,973.50,973.50,973.50,973.50,1,0,1.00
08/15/2004,17:49,973.50,973.50,973.50,973.50,1,0,1.00
08/15/2004,17:50,973.25,973.25,973.25,973.25,0,20,20.00
08/15/2004,17:51,973.00,973.00,973.00,973.00,0,2,2.00
08/15/2004,17:53,973.25,973.25,973.00,973.00,10,1,11.00
08/15/2004,17:55,973.25,973.25,973.25,973.25,15,0,15.00
08/15/2004,17:56,973.25,973.25,973.25,973.25,10,0,10.00
08/15/2004,17:57,973.00,973.00,972.75,972.75,0,100,100.00
08/15/2004,17:58,972.75,972.75,972.50,972.75,1,100,101.00
08/15/2004,17:59,972.75,972.75,972.25,972.50,36,32,68.00
08/15/2004,18:00,972.50,972.50,972.50,972.50,1,0,1.00
08/15/2004,18:01,972.50,972.50,972.25,972.25,1,1,2.00
08/15/2004,18:02,972.50,972.50,972.50,972.50,1,0,1.00
08/15/2004,18:03,972.50,972.50,972.50,972.50,10,0,10.00
08/15/2004,18:06,972.50,972.50,972.50,972.50,2,0,2.00
08/15/2004,18:07,972.75,972.75,972.75,972.75,23,0,23.00
08/15/2004,18:08,972.75,972.75,972.75,972.75,4,0,4.00
08/15/2004,18:09,972.75,972.75,972.50,972.50,7,1,8.00
08/15/2004,18:10,972.75,972.75,972.75,972.75,4,0,4.00
08/15/2004,18:13,972.50,972.50,972.50,972.50,0,1,1.00
08/15/2004,18:14,972.75,973.00,972.75,973.00,2,0,2.00
08/15/2004,18:15,973.00,973.00,973.00,973.00,9,0,9.00
08/15/2004,18:19,973.00,973.00,972.75,972.75,1,1,2.00
08/15/2004,18:20,973.00,973.00,973.00,973.00,1,0,1.00
08/15/2004,18:21,973.00,973.00,973.00,973.00,1,0,1.00
08/15/2004,18:22,973.00,973.00,973.00,973.00,7,0,7.00
08/15/2004,18:23,972.75,972.75,972.75,972.75,0,10,10.00
08/15/2004,18:24,973.00,973.00,973.00,973.00,7,0,7.00
08/15/2004,18:27,973.00,973.00,973.00,973.00,17,0,17.00
08/15/2004,18:28,973.00,973.25,973.00,973.25,15,0,15.00
08/15/2004,18:29,973.00,973.00,973.00,973.00,0,3,3.00
08/15/2004,18:34,973.00,973.00,973.00,973.00,0,12,12.00
08/15/2004,18:38,973.00,973.00,973.00,973.00,0,5,5.00
08/15/2004,18:40,973.00,973.00,973.00,973.00,0,7,7.00
08/15/2004,18:41,973.00,973.00,973.00,973.00,0,5,5.00
08/15/2004,18:42,973.00,973.00,973.00,973.00,0,5,5.00
08/15/2004,18:43,973.00,973.00,973.00,973.00,0,1,1.00
08/15/2004,18:45,973.00,973.00,973.00,973.00,0,1,1.00
08/15/2004,18:46,973.00,973.25,973.00,973.25,4,2,6.00
08/15/2004,18:51,973.25,973.25,973.25,973.25,25,0,25.00
08/15/2004,18:52,973.00,973.00,973.00,973.00,0,1,1.00
08/15/2004,18:53,973.25,973.25,972.75,972.75,1,71,72.00
08/15/2004,18:55,972.75,973.00,972.75,973.00,10,3,13.00
08/15/2004,18:56,973.00,973.00,973.00,973.00,2,0,2.00
08/15/2004,18:59,972.75,972.75,972.75,972.75,0,2,2.00
08/15/2004,19:00,973.00,973.00,973.00,973.00,14,0,14.00
08/15/2004,19:01,973.00,973.00,973.00,973.00,5,0,5.00
08/15/2004,19:06,973.00,973.00,973.00,973.00,1,0,1.00
08/15/2004,19:07,973.00,973.25,973.00,973.25,28,0,28.00
08/15/2004,19:08,973.25,973.25,973.25,973.25,6,0,6.00
08/15/2004,19:11,973.00,973.25,973.00,973.00,5,47,52.00
08/15/2004,19:12,973.00,973.00,973.00,973.00,0,1,1.00
08/15/2004,19:15,973.00,973.00,973.00,973.00,0,4,4.00
08/15/2004,19:18,972.75,972.75,972.75,972.75,0,5,5.00
08/15/2004,19:19,972.75,972.75,972.75,972.75,0,2,2.00
08/15/2004,19:20,973.00,973.00,972.75,972.75,1,3,4.00
08/15/2004,19:28,973.00,973.00,973.00,973.00,1,0,1.00
08/15/2004,19:30,972.75,972.75,972.75,972.75,0,6,6.00
08/15/2004,19:31,972.75,972.75,972.50,972.50,0,2,2.00
08/15/2004,19:32,972.75,972.75,972.75,972.75,1,0,1.00
08/15/2004,19:33,972.50,972.50,972.50,972.50,0,20,20.00
08/15/2004,19:34,972.75,972.75,972.75,972.75,12,0,12.00
08/15/2004,19:35,973.00,973.00,973.00,973.00,10,0,10.00
08/15/2004,19:36,972.75,972.75,972.75,972.75,0,20,20.00
08/15/2004,19:37,972.75,972.75,972.75,972.75,0,3,3.00
08/15/2004,19:38,972.75,972.75,972.75,972.75,0,10,10.00
08/15/2004,19:40,972.75,972.75,972.75,972.75,0,51,51.00
08/15/2004,19:41,972.50,972.50,972.25,972.25,4,123,127.00
08/15/2004,19:44,972.50,972.50,972.50,972.50,51,0,51.00
08/15/2004,19:45,972.25,972.25,972.25,972.25,0,1,1.00
08/15/2004,19:46,972.50,972.50,972.50,972.50,6,0,6.00
08/15/2004,19:47,972.50,972.50,972.50,972.50,4,0,4.00
08/15/2004,19:48,972.50,972.50,972.00,972.00,1,37,38.00
08/15/2004,19:49,972.00,972.00,972.00,972.00,0,1,1.00
08/15/2004,19:50,972.00,972.25,972.00,972.00,11,23,34.00
08/15/2004,19:51,972.00,972.00,972.00,972.00,0,26,26.00
08/15/2004,19:52,972.00,972.00,972.00,972.00,0,7,7.00
08/15/2004,19:53,971.75,972.00,971.75,972.00,2,8,10.00
08/15/2004,19:54,972.00,972.00,972.00,972.00,13,0,13.00
08/15/2004,19:55,972.00,972.00,972.00,972.00,2,0,2.00
08/15/2004,19:56,972.25,972.25,972.00,972.00,1,12,13.00
08/15/2004,19:57,972.00,972.00,971.75,972.00,4,100,104.00
08/15/2004,19:59,972.00,972.00,971.75,971.75,1,4,5.00
08/15/2004,20:00,971.75,971.75,971.75,971.75,0,37,37.00
08/15/2004,20:01,971.50,971.50,971.25,971.50,51,59,110.00
08/15/2004,20:02,971.50,971.50,971.50,971.50,4,0,4.00
08/15/2004,20:03,971.25,971.25,971.25,971.25,0,2,2.00
08/15/2004,20:04,971.50,971.50,971.50,971.50,2,0,2.00
08/15/2004,20:06,971.50,971.50,971.50,971.50,6,0,6.00
08/15/2004,20:07,971.25,971.25,971.25,971.25,0,32,32.00
08/15/2004,20:08,971.25,971.25,971.25,971.25,0,3,3.00
08/15/2004,20:09,971.25,971.25,971.25,971.25,0,10,10.00
08/15/2004,20:10,971.50,971.50,971.50,971.50,2,0,2.00
08/15/2004,20:11,971.25,971.25,971.25,971.25,0,34,34.00
08/15/2004,20:12,971.25,971.50,971.25,971.50,2,1,3.00
08/15/2004,20:13,971.50,971.50,971.50,971.50,1,0,1.00
08/15/2004,20:14,971.50,971.50,971.00,971.00,1,56,57.00
08/15/2004,20:15,971.25,971.25,971.25,971.25,4,0,4.00
08/15/2004,20:16,971.25,971.25,971.25,971.25,2,0,2.00
08/15/2004,20:19,971.25,971.25,971.25,971.25,4,0,4.00
08/15/2004,20:21,971.00,971.00,971.00,971.00,0,11,11.00
08/15/2004,20:22,971.00,971.00,971.00,971.00,0,30,30.00
08/15/2004,20:23,971.00,971.00,970.75,970.75,0,4,4.00
08/15/2004,20:24,970.75,971.00,970.75,970.75,1,7,8.00
08/15/2004,20:25,970.75,970.75,970.50,970.75,16,52,68.00
08/15/2004,20:26,970.75,970.75,970.75,970.75,3,0,3.00
08/15/2004,20:28,971.00,971.00,971.00,971.00,19,0,19.00
08/15/2004,20:29,971.00,971.00,971.00,971.00,4,0,4.00
08/15/2004,20:30,971.00,971.00,971.00,971.00,2,0,2.00
08/15/2004,20:32,971.00,971.00,970.75,970.75,1,71,72.00
08/15/2004,20:33,970.75,970.75,970.75,970.75,0,2,2.00
08/15/2004,20:34,970.75,970.75,970.75,970.75,0,9,9.00
08/15/2004,20:35,970.75,971.00,970.75,970.75,21,22,43.00
08/15/2004,20:36,970.75,970.75,970.75,970.75,0,1,1.00
08/15/2004,20:37,970.75,970.75,970.75,970.75,0,20,20.00
08/15/2004,20:38,970.75,970.75,970.75,970.75,0,9,9.00
08/15/2004,20:39,970.75,971.00,970.75,971.00,5,17,22.00
08/15/2004,20:40,970.75,970.75,970.75,970.75,0,1,1.00
08/15/2004,20:42,971.00,971.00,971.00,971.00,14,0,14.00
08/15/2004,20:43,971.00,971.25,971.00,971.25,16,0,16.00
08/15/2004,20:44,971.25,971.25,971.25,971.25,25,0,25.00
08/15/2004,20:45,971.25,971.25,971.25,971.25,5,0,5.00
08/15/2004,20:47,971.25,971.25,971.25,971.25,2,0,2.00
08/15/2004,20:48,971.25,971.25,971.25,971.25,1,0,1.00
08/15/2004,20:49,971.25,971.25,971.25,971.25,6,0,6.00
08/15/2004,20:53,971.25,971.25,971.25,971.25,8,0,8.00
08/15/2004,20:55,971.25,971.25,971.25,971.25,9,0,9.00
08/15/2004,20:56,971.50,971.50,971.50,971.50,4,0,4.00
08/15/2004,20:59,971.25,971.25,971.25,971.25,0,3,3.00
08/15/2004,21:02,971.50,971.50,971.50,971.50,59,0,59.00
08/15/2004,21:03,971.25,971.25,971.25,971.25,0,40,40.00
08/15/2004,21:04,971.25,971.25,971.25,971.25,0,1,1.00
08/15/2004,21:07,971.00,971.25,971.00,971.25,5,1,6.00
08/15/2004,21:09,971.25,971.25,971.25,971.25,12,0,12.00
08/15/2004,21:10,971.25,971.25,971.25,971.25,2,0,2.00
08/15/2004,21:11,971.25,971.25,971.25,971.25,1,0,1.00
08/15/2004,21:14,971.25,971.25,971.25,971.25,1,0,1.00
08/15/2004,21:15,971.25,971.25,971.25,971.25,7,0,7.00
08/15/2004,21:17,971.25,971.25,971.00,971.00,4,50,54.00
08/15/2004,21:18,971.00,971.00,971.00,971.00,0,25,25.00
08/15/2004,21:20,971.25,971.25,971.25,971.25,1,0,1.00
08/15/2004,21:21,971.00,971.00,971.00,971.00,0,2,2.00
08/15/2004,21:22,971.00,971.00,971.00,971.00,0,2,2.00
08/15/2004,21:23,971.00,971.00,971.00,971.00,0,9,9.00
08/15/2004,21:24,971.00,971.00,971.00,971.00,0,8,8.00
08/15/2004,21:25,971.00,971.00,971.00,971.00,0,1,1.00
08/15/2004,21:26,971.00,971.00,971.00,971.00,0,1,1.00
08/15/2004,21:29,970.75,970.75,970.75,970.75,0,1,1.00
08/15/2004,21:31,971.00,971.00,971.00,971.00,18,0,18.00
08/15/2004,21:33,971.00,971.00,971.00,971.00,10,0,10.00
08/15/2004,21:34,971.00,971.00,970.75,970.75,12,2,14.00
08/15/2004,21:37,971.00,971.00,971.00,971.00,2,0,2.00
08/15/2004,21:38,971.00,971.00,971.00,971.00,1,0,1.00
08/15/2004,21:39,971.00,971.00,971.00,971.00,5,0,5.00
08/15/2004,21:40,970.75,970.75,970.75,970.75,0,2,2.00
08/15/2004,21:41,971.00,971.00,971.00,971.00,1,0,1.00
08/15/2004,21:44,971.00,971.00,971.00,971.00,53,0,53.00
08/15/2004,21:45,970.75,971.00,970.75,971.00,3,1,4.00
08/15/2004,21:48,971.00,971.00,971.00,971.00,1,0,1.00
08/15/2004,21:51,971.00,971.00,971.00,971.00,1,0,1.00
08/15/2004,21:52,971.00,971.00,971.00,971.00,1,0,1.00
08/15/2004,21:53,971.00,971.00,970.75,970.75,2,1,3.00
08/15/2004,21:56,971.25,971.25,971.25,971.25,1,0,1.00
08/15/2004,21:57,970.75,970.75,970.75,970.75,0,10,10.00
08/15/2004,21:58,970.50,970.50,970.50,970.50,0,4,4.00
08/15/2004,21:59,970.50,970.50,970.50,970.50,0,1,1.00
08/15/2004,22:00,970.75,970.75,970.75,970.75,1,0,1.00
08/15/2004,22:01,970.75,970.75,970.75,970.75,1,0,1.00
08/15/2004,22:02,971.00,971.00,971.00,971.00,1,0,1.00
08/15/2004,22:03,971.00,971.25,971.00,971.25,2,0,2.00
08/15/2004,22:04,971.00,971.00,970.75,970.75,0,3,3.00
08/15/2004,22:07,970.75,970.75,970.75,970.75,0,1,1.00
08/15/2004,22:09,971.00,971.00,971.00,971.00,6,0,6.00
08/15/2004,22:10,970.75,970.75,970.75,970.75,0,103,103.00
08/15/2004,22:11,970.75,970.75,970.75,970.75,0,3,3.00
08/15/2004,22:12,970.50,970.50,970.50,970.50,0,73,73.00
08/15/2004,22:13,970.25,970.50,970.25,970.25,4,4,8.00
08/15/2004,22:14,970.75,970.75,970.75,970.75,5,0,5.00
08/15/2004,22:15,970.50,970.50,970.25,970.50,1,2,3.00
08/15/2004,22:16,970.25,970.25,970.25,970.25,0,21,21.00
08/15/2004,22:17,970.25,970.50,970.25,970.25,1,3,4.00
08/15/2004,22:19,970.25,970.50,970.25,970.50,18,1,19.00
08/15/2004,22:20,970.50,970.50,970.00,970.25,7,103,110.00
08/15/2004,22:21,970.25,970.25,970.25,970.25,3,0,3.00
08/15/2004,22:29,970.50,970.50,970.50,970.50,1,0,1.00
08/15/2004,22:30,970.50,970.50,970.50,970.50,1,0,1.00
08/15/2004,22:31,970.25,970.25,970.25,970.25,0,2,2.00
08/15/2004,22:38,970.25,970.25,970.25,970.25,0,1,1.00
08/15/2004,22:40,970.25,970.25,970.25,970.25,0,15,15.00
08/15/2004,22:41,970.25,970.25,970.25,970.25,0,1,1.00
08/15/2004,22:42,970.25,970.25,970.25,970.25,0,20,20.00
08/15/2004,22:43,970.25,970.25,970.25,970.25,0,23,23.00
08/15/2004,22:46,970.25,970.50,970.25,970.50,2,6,8.00
08/15/2004,22:47,970.25,970.25,970.25,970.25,0,3,3.00
08/15/2004,22:48,970.25,970.25,970.25,970.25,0,2,2.00
08/15/2004,22:52,970.50,970.50,970.50,970.50,2,0,2.00
08/15/2004,22:55,970.25,970.25,970.25,970.25,0,5,5.00
08/15/2004,22:56,970.50,970.50,970.50,970.50,73,0,73.00
08/15/2004,23:01,970.75,970.75,970.75,970.75,6,0,6.00
08/15/2004,23:02,970.75,970.75,970.75,970.75,4,0,4.00
08/15/2004,23:05,971.00,971.00,971.00,971.00,15,0,15.00
08/15/2004,23:06,971.00,971.00,971.00,971.00,14,0,14.00
08/15/2004,23:07,971.00,971.00,971.00,971.00,4,0,4.00
08/15/2004,23:09,971.00,971.00,971.00,971.00,12,0,12.00
08/15/2004,23:11,971.00,971.00,971.00,971.00,5,0,5.00
08/15/2004,23:15,971.00,971.00,971.00,971.00,3,0,3.00
08/15/2004,23:19,971.00,971.00,971.00,971.00,16,0,16.00
08/15/2004,23:20,971.00,971.00,971.00,971.00,1,0,1.00
08/15/2004,23:22,971.00,971.25,971.00,971.25,29,0,29.00
08/15/2004,23:23,971.25,971.25,971.25,971.25,1,0,1.00
08/15/2004,23:27,971.25,971.25,971.25,971.25,1,0,1.00
08/15/2004,23:30,971.25,971.25,971.25,971.25,1,0,1.00
08/15/2004,23:38,971.25,971.25,971.25,971.25,2,0,2.00
08/15/2004,23:39,971.25,971.50,971.25,971.50,3,0,3.00
08/15/2004,23:41,971.25,971.25,971.25,971.25,0,10,10.00
08/15/2004,23:42,971.25,971.25,971.25,971.25,0,7,7.00
08/15/2004,23:46,971.25,971.25,971.25,971.25,0,4,4.00
08/15/2004,23:47,971.00,971.25,971.00,971.25,1,1,2.00
08/15/2004,23:48,971.50,971.50,971.50,971.50,12,0,12.00
08/15/2004,23:51,971.50,971.50,971.50,971.50,5,0,5.00
08/15/2004,23:52,971.50,971.50,971.50,971.50,1,0,1.00
08/15/2004,23:53,971.50,971.50,971.50,971.50,1,0,1.00
08/16/2004,00:04,971.25,971.50,971.25,971.25,1,3,4.00
08/16/2004,00:05,971.50,971.50,971.50,971.50,2,0,2.00
08/16/2004,00:07,971.25,971.25,971.25,971.25,0,51,51.00
08/16/2004,00:09,971.00,971.00,971.00,971.00,0,1,1.00
08/16/2004,00:10,971.25,971.25,971.25,971.25,1,0,1.00
08/16/2004,00:16,971.25,971.25,971.25,971.25,1,0,1.00
08/16/2004,00:17,971.00,971.00,971.00,971.00,0,2,2.00
08/16/2004,00:21,971.00,971.00,971.00,971.00,0,1,1.00
08/16/2004,00:22,971.25,971.25,971.25,971.25,2,0,2.00
08/16/2004,00:27,971.25,971.25,971.00,971.00,1,1,2.00
08/16/2004,00:29,971.25,971.25,971.25,971.25,49,0,49.00
08/16/2004,00:30,971.25,971.25,971.25,971.25,3,0,3.00
08/16/2004,00:31,971.25,971.25,971.25,971.25,25,0,25.00
08/16/2004,00:34,971.50,971.50,971.50,971.50,5,0,5.00
08/16/2004,00:37,971.25,971.25,971.25,971.25,0,15,15.00
08/16/2004,00:40,971.25,971.25,971.25,971.25,0,2,2.00
08/16/2004,00:44,971.50,971.50,971.50,971.50,1,0,1.00
08/16/2004,00:48,971.50,971.50,971.50,971.50,2,0,2.00
08/16/2004,00:49,971.50,971.50,971.50,971.50,5,0,5.00
08/16/2004,00:51,971.25,971.25,971.25,971.25,0,24,24.00
08/16/2004,00:57,971.25,971.25,971.25,971.25,0,3,3.00
08/16/2004,01:01,971.50,971.50,971.50,971.50,1,0,1.00
08/16/2004,01:02,971.25,971.25,971.25,971.25,0,4,4.00
08/16/2004,01:03,971.25,971.25,971.25,971.25,0,9,9.00
08/16/2004,01:04,971.25,971.25,971.25,971.25,0,13,13.00
08/16/2004,01:06,971.25,971.25,971.00,971.00,0,5,5.00
08/16/2004,01:07,971.00,971.00,971.00,971.00,0,1,1.00
08/16/2004,01:09,971.25,971.25,971.25,971.25,1,0,1.00
08/16/2004,01:11,971.25,971.25,971.25,971.25,25,0,25.00
08/16/2004,01:12,971.00,971.00,971.00,971.00,0,1,1.00
08/16/2004,01:13,971.00,971.00,971.00,971.00,0,1,1.00
08/16/2004,01:15,971.25,971.25,971.00,971.00,2,1,3.00
08/16/2004,01:16,971.25,971.25,971.00,971.00,1,4,5.00
08/16/2004,01:17,971.25,971.25,971.00,971.00,25,1,26.00
08/16/2004,01:19,971.00,971.00,971.00,971.00,0,10,10.00
08/16/2004,01:22,971.00,971.00,971.00,971.00,0,28,28.00
08/16/2004,01:23,971.00,971.00,970.75,970.75,0,3,3.00
08/16/2004,01:24,970.75,971.00,970.75,970.75,1,5,6.00
08/16/2004,01:25,970.75,970.75,970.75,970.75,0,16,16.00
08/16/2004,01:27,970.75,970.75,970.75,970.75,0,43,43.00
08/16/2004,01:28,970.75,970.75,970.75,970.75,0,2,2.00
08/16/2004,01:29,970.75,970.75,970.50,970.50,0,3,3.00
08/16/2004,01:30,970.50,970.50,970.50,970.50,0,1,1.00
08/16/2004,01:31,970.50,970.50,970.50,970.50,0,1,1.00
08/16/2004,01:32,970.75,970.75,970.75,970.75,1,0,1.00
08/16/2004,01:35,970.50,970.50,970.50,970.50,0,47,47.00
08/16/2004,01:37,970.25,970.25,970.25,970.25,0,12,12.00
08/16/2004,01:39,970.25,970.25,970.25,970.25,0,49,49.00
08/16/2004,01:40,970.00,970.00,970.00,970.00,0,11,11.00
08/16/2004,01:41,970.25,970.25,970.25,970.25,5,0,5.00
08/16/2004,01:42,970.25,970.25,970.00,970.00,1,2,3.00
08/16/2004,01:43,970.25,970.50,970.25,970.50,27,0,27.00
08/16/2004,01:45,970.25,970.25,970.25,970.25,0,1,1.00
08/16/2004,01:46,970.50,970.50,970.50,970.50,4,0,4.00
08/16/2004,01:47,970.50,970.50,970.50,970.50,3,0,3.00
08/16/2004,01:48,970.50,970.50,970.50,970.50,15,0,15.00
08/16/2004,01:49,970.25,970.25,970.25,970.25,0,18,18.00
08/16/2004,01:51,970.25,970.25,970.25,970.25,0,90,90.00
08/16/2004,01:52,970.50,970.50,970.50,970.50,17,0,17.00
08/16/2004,01:53,970.75,970.75,970.75,970.75,40,0,40.00
08/16/2004,01:54,971.00,971.00,971.00,971.00,107,0,107.00
08/16/2004,01:55,971.00,971.00,971.00,971.00,14,0,14.00
08/16/2004,01:56,971.00,971.25,971.00,971.25,5,0,5.00
08/16/2004,01:57,971.25,971.25,971.25,971.25,82,0,82.00
08/16/2004,01:58,970.75,970.75,970.75,970.75,0,2,2.00
08/16/2004,02:01,971.00,971.00,970.75,970.75,4,20,24.00
08/16/2004,02:02,970.75,970.75,970.50,970.50,0,42,42.00
08/16/2004,02:03,970.50,970.50,970.50,970.50,0,38,38.00
08/16/2004,02:04,970.50,970.50,970.25,970.25,0,22,22.00
08/16/2004,02:05,970.25,970.25,969.75,970.00,53,80,133.00
08/16/2004,02:06,969.75,970.25,969.75,970.25,56,2,58.00
08/16/2004,02:07,970.25,970.25,970.25,970.25,7,0,7.00
08/16/2004,02:08,970.25,970.25,969.00,970.00,13,460,473.00
08/16/2004,02:09,970.00,970.00,970.00,970.00,0,15,15.00
08/16/2004,02:10,970.25,970.50,970.25,970.25,36,2,38.00
08/16/2004,02:11,970.25,970.25,970.25,970.25,0,11,11.00
08/16/2004,02:12,970.25,970.25,970.00,970.00,0,22,22.00
08/16/2004,02:13,969.75,969.75,969.75,969.75,0,5,5.00
08/16/2004,02:14,969.75,969.75,969.25,969.50,59,84,143.00
08/16/2004,02:15,969.75,969.75,969.75,969.75,1,0,1.00
08/16/2004,02:16,969.50,969.75,969.50,969.50,1,84,85.00
08/16/2004,02:17,969.50,969.50,969.50,969.50,0,25,25.00
08/16/2004,02:19,969.75,969.75,969.75,969.75,18,0,18.00
08/16/2004,02:20,970.00,970.00,969.75,969.75,23,14,37.00
08/16/2004,02:21,970.00,970.00,969.50,969.50,50,88,138.00
08/16/2004,02:22,969.75,969.75,969.50,969.50,1,10,11.00
08/16/2004,02:23,969.50,969.50,969.25,969.50,57,24,81.00
08/16/2004,02:24,969.50,969.50,969.25,969.50,56,7,63.00
08/16/2004,02:25,969.25,969.25,969.00,969.25,15,63,78.00
08/16/2004,02:26,969.25,969.25,969.25,969.25,6,0,6.00
08/16/2004,02:27,969.25,969.50,969.25,969.50,55,0,55.00
08/16/2004,02:28,969.75,969.75,969.50,969.50,8,2,10.00
08/16/2004,02:29,969.75,970.00,969.75,970.00,153,0,153.00
08/16/2004,02:30,970.00,970.00,969.50,969.50,31,87,118.00
08/16/2004,02:31,969.50,969.50,969.25,969.25,0,125,125.00
08/16/2004,02:32,969.25,969.25,969.00,969.00,0,31,31.00
08/16/2004,02:33,969.00,969.50,969.00,969.00,50,26,76.00
08/16/2004,02:34,969.25,969.50,969.25,969.25,16,4,20.00
08/16/2004,02:35,969.25,969.25,969.25,969.25,0,59,59.00
08/16/2004,02:36,969.50,969.50,969.50,969.50,8,0,8.00
08/16/2004,02:37,969.50,969.50,969.50,969.50,44,0,44.00
08/16/2004,02:38,969.75,969.75,969.75,969.75,30,0,30.00
08/16/2004,02:39,970.00,970.00,969.75,969.75,1,36,37.00
08/16/2004,02:40,969.75,969.75,969.75,969.75,0,30,30.00
08/16/2004,02:41,969.75,969.75,969.75,969.75,0,30,30.00
08/16/2004,02:42,969.75,969.75,969.75,969.75,0,21,21.00
08/16/2004,02:43,969.75,969.75,969.75,969.75,0,63,63.00
08/16/2004,02:44,969.75,970.00,969.75,970.00,68,3,71.00
08/16/2004,02:45,970.00,970.25,969.75,969.75,165,58,223.00
08/16/2004,02:46,970.00,970.00,969.75,970.00,80,1,81.00
08/16/2004,02:47,969.75,970.00,969.75,969.75,200,220,420.00
08/16/2004,02:48,969.75,970.25,969.75,970.25,22,71,93.00
08/16/2004,02:49,970.00,970.75,970.00,970.50,211,35,246.00
08/16/2004,02:50,970.50,970.50,970.50,970.50,0,16,16.00
08/16/2004,02:51,970.25,970.25,970.00,970.25,1,70,71.00
08/16/2004,02:52,970.25,970.25,970.25,970.25,2,0,2.00
08/16/2004,02:53,970.25,970.25,970.25,970.25,1,0,1.00
08/16/2004,02:54,970.50,970.50,970.00,970.00,1,9,10.00
08/16/2004,02:55,970.00,970.00,970.00,970.00,0,44,44.00
08/16/2004,02:56,970.00,970.25,970.00,970.00,1,6,7.00
08/16/2004,02:57,970.25,970.25,970.00,970.00,6,4,10.00
08/16/2004,02:58,970.25,970.25,970.25,970.25,4,0,4.00
08/16/2004,03:01,970.25,970.25,970.00,970.00,11,2,13.00
08/16/2004,03:02,970.00,970.25,970.00,970.25,3,1,4.00
08/16/2004,03:05,970.25,970.50,970.25,970.25,22,4,26.00
08/16/2004,03:06,970.50,970.50,970.50,970.50,22,0,22.00
08/16/2004,03:07,970.50,970.75,970.50,970.75,75,0,75.00
08/16/2004,03:08,970.75,971.25,970.75,971.25,138,0,138.00
08/16/2004,03:09,971.25,971.25,971.25,971.25,99,0,99.00
08/16/2004,03:10,971.25,971.75,971.25,971.50,165,51,216.00
08/16/2004,03:11,971.75,972.00,971.75,971.75,88,10,98.00
08/16/2004,03:12,971.75,972.00,971.75,971.75,67,28,95.00
08/16/2004,03:13,972.00,972.00,971.75,972.00,46,1,47.00
08/16/2004,03:14,972.00,972.50,972.00,972.25,56,37,93.00
08/16/2004,03:15,972.25,972.50,972.25,972.50,14,45,59.00
08/16/2004,03:16,972.50,972.75,972.25,972.50,110,2,112.00
08/16/2004,03:17,972.75,973.00,972.50,973.00,292,27,319.00
08/16/2004,03:18,973.00,973.25,972.75,972.75,14,75,89.00
08/16/2004,03:19,972.75,972.75,972.50,972.50,0,27,27.00
08/16/2004,03:20,972.50,972.50,972.50,972.50,0,9,9.00
08/16/2004,03:21,972.75,973.00,972.75,972.75,33,29,62.00
08/16/2004,03:22,972.50,972.75,972.50,972.50,4,2,6.00
08/16/2004,03:23,972.50,972.50,972.50,972.50,0,240,240.00
08/16/2004,03:24,972.50,972.50,972.50,972.50,0,44,44.00
08/16/2004,03:25,972.50,972.50,972.50,972.50,0,12,12.00
08/16/2004,03:26,972.50,972.50,972.25,972.50,39,4,43.00
08/16/2004,03:27,972.50,973.00,972.50,973.00,113,1,114.00
08/16/2004,03:28,973.00,973.00,972.75,972.75,60,61,121.00
08/16/2004,03:29,972.75,972.75,972.50,972.75,26,20,46.00
08/16/2004,03:30,972.75,972.75,972.50,972.50,3,12,15.00
08/16/2004,03:31,972.25,972.50,972.25,972.50,9,78,87.00
08/16/2004,03:32,972.50,972.50,972.50,972.50,15,0,15.00
08/16/2004,03:34,972.75,972.75,972.75,972.75,28,0,28.00
08/16/2004,03:35,972.75,972.75,972.75,972.75,28,0,28.00
08/16/2004,03:36,972.75,972.75,972.75,972.75,8,0,8.00
08/16/2004,03:37,972.75,972.75,972.75,972.75,15,0,15.00
08/16/2004,03:38,972.75,973.00,972.75,973.00,98,0,98.00
08/16/2004,03:39,973.25,973.25,973.00,973.00,35,31,66.00
08/16/2004,03:40,973.00,973.00,972.75,972.75,0,11,11.00
08/16/2004,03:41,972.75,973.00,972.75,972.75,3,56,59.00
08/16/2004,03:42,972.75,972.75,972.25,972.50,6,42,48.00
08/16/2004,03:43,972.50,972.50,972.50,972.50,8,0,8.00
08/16/2004,03:44,972.50,972.50,972.50,972.50,13,0,13.00
08/16/2004,03:45,972.50,972.50,972.25,972.25,1,35,36.00
08/16/2004,03:46,972.25,972.25,971.75,972.00,6,94,100.00
08/16/2004,03:47,972.00,972.25,972.00,972.25,17,2,19.00
08/16/2004,03:48,972.00,972.25,972.00,972.00,1,37,38.00
08/16/2004,03:49,971.75,971.75,971.75,971.75,0,48,48.00
08/16/2004,03:50,972.00,972.25,972.00,972.25,22,0,22.00
08/16/2004,03:51,972.25,972.25,972.25,972.25,12,0,12.00
08/16/2004,03:52,972.50,972.50,972.50,972.50,1,0,1.00
08/16/2004,03:54,972.25,972.25,972.25,972.25,0,1,1.00
08/16/2004,03:55,972.25,972.25,972.25,972.25,0,20,20.00
08/16/2004,03:57,972.50,972.50,972.50,972.50,4,0,4.00
08/16/2004,03:58,972.50,972.50,972.50,972.50,45,0,45.00
08/16/2004,03:59,972.50,972.50,972.50,972.50,36,0,36.00
08/16/2004,04:00,972.75,972.75,972.75,972.75,183,0,183.00
08/16/2004,04:01,972.75,972.75,972.75,972.75,13,0,13.00
08/16/2004,04:02,973.00,973.00,972.75,972.75,16,37,53.00
08/16/2004,04:03,972.75,972.75,972.75,972.75,0,13,13.00
08/16/2004,04:04,972.75,973.00,972.75,973.00,5,16,21.00
08/16/2004,04:05,973.00,973.00,973.00,973.00,25,0,25.00
08/16/2004,04:06,973.25,973.25,973.25,973.25,1,0,1.00
08/16/2004,04:07,973.00,973.25,973.00,973.00,10,139,149.00
08/16/2004,04:08,973.00,973.00,972.75,973.00,37,42,79.00
08/16/2004,04:09,973.00,973.00,973.00,973.00,143,0,143.00
08/16/2004,04:10,973.00,973.00,973.00,973.00,32,0,32.00
08/16/2004,04:11,973.00,973.00,973.00,973.00,44,0,44.00
08/16/2004,04:12,973.00,973.00,973.00,973.00,30,0,30.00
08/16/2004,04:13,973.25,973.25,973.25,973.25,16,0,16.00
08/16/2004,04:14,973.25,973.50,973.25,973.25,10,24,34.00
08/16/2004,04:15,973.25,973.25,973.25,973.25,0,20,20.00
08/16/2004,04:16,973.25,973.25,973.25,973.25,0,14,14.00
08/16/2004,04:18,973.25,973.25,973.00,973.00,0,138,138.00
08/16/2004,04:19,973.25,973.25,973.25,973.25,89,0,89.00
08/16/2004,04:20,973.25,973.25,973.25,973.25,20,0,20.00
08/16/2004,04:21,973.25,973.25,973.25,973.25,1,0,1.00
08/16/2004,04:22,973.50,973.75,973.50,973.75,133,0,133.00
08/16/2004,04:23,973.50,973.75,973.50,973.50,1,12,13.00
08/16/2004,04:25,973.50,973.50,973.50,973.50,0,146,146.00
08/16/2004,04:26,973.25,973.50,973.25,973.50,13,2,15.00
08/16/2004,04:27,973.75,974.00,973.75,974.00,86,0,86.00
08/16/2004,04:28,974.00,974.25,974.00,974.00,146,7,153.00
08/16/2004,04:29,974.00,974.00,973.75,973.75,0,161,161.00
08/16/2004,04:30,973.75,973.75,973.75,973.75,0,3,3.00
08/16/2004,04:31,973.75,974.00,973.75,974.00,4,12,16.00
08/16/2004,04:32,973.75,973.75,973.75,973.75,0,3,3.00
08/16/2004,04:33,973.75,973.75,973.75,973.75,0,108,108.00
08/16/2004,04:34,973.50,973.50,973.50,973.50,0,4,4.00
08/16/2004,04:35,973.50,973.50,973.50,973.50,0,1,1.00
08/16/2004,04:36,973.50,973.50,973.25,973.50,5,54,59.00
08/16/2004,04:37,973.50,973.50,973.25,973.25,31,1,32.00
08/16/2004,04:38,973.25,973.50,973.25,973.50,12,109,121.00
08/16/2004,04:39,973.25,973.25,973.25,973.25,0,1,1.00
08/16/2004,04:40,973.25,973.50,973.25,973.50,25,1,26.00
08/16/2004,04:41,973.25,973.25,973.25,973.25,0,25,25.00
08/16/2004,04:42,973.25,973.25,973.25,973.25,0,30,30.00
08/16/2004,04:43,973.50,973.50,973.50,973.50,58,0,58.00
08/16/2004,04:44,973.25,973.25,973.25,973.25,0,1,1.00
08/16/2004,04:46,973.25,973.25,973.25,973.25,0,10,10.00
08/16/2004,04:47,973.50,973.50,973.50,973.50,10,0,10.00
08/16/2004,04:48,973.50,973.50,973.50,973.50,1,0,1.00
08/16/2004,04:50,973.50,973.50,973.25,973.25,1,1,2.00
08/16/2004,04:51,973.50,973.50,973.25,973.50,80,1,81.00
08/16/2004,04:52,973.50,973.75,973.50,973.75,118,0,118.00
08/16/2004,04:53,973.50,973.50,973.50,973.50,0,4,4.00
08/16/2004,04:56,973.50,973.50,973.50,973.50,0,8,8.00
08/16/2004,04:58,973.50,973.50,973.50,973.50,0,6,6.00
08/16/2004,04:59,973.50,973.75,973.25,973.25,1,94,95.00
08/16/2004,05:00,973.50,973.75,973.50,973.75,241,282,523.00
08/16/2004,05:01,973.75,974.00,973.75,973.75,50,86,136.00
08/16/2004,05:02,973.75,973.75,973.75,973.75,0,13,13.00
08/16/2004,05:03,973.75,973.75,973.75,973.75,0,6,6.00
08/16/2004,05:04,973.75,974.00,973.75,973.75,2,64,66.00
08/16/2004,05:05,973.75,973.75,973.75,973.75,0,23,23.00
08/16/2004,05:08,973.50,973.50,973.50,973.50,0,10,10.00
08/16/2004,05:09,973.75,973.75,973.75,973.75,205,0,205.00
08/16/2004,05:10,973.75,973.75,973.50,973.75,32,19,51.00
08/16/2004,05:12,973.50,973.75,973.50,973.75,1,6,7.00
08/16/2004,05:14,973.50,973.50,973.50,973.50,0,22,22.00
08/16/2004,05:15,973.50,973.50,973.50,973.50,0,33,33.00
08/16/2004,05:16,973.50,973.50,973.50,973.50,0,10,10.00
08/16/2004,05:19,973.50,973.50,973.50,973.50,0,2,2.00
08/16/2004,05:22,973.75,973.75,973.75,973.75,10,0,10.00
08/16/2004,05:23,973.75,974.00,973.75,973.75,8,3,11.00
08/16/2004,05:24,973.75,973.75,973.75,973.75,0,2,2.00
08/16/2004,05:25,973.75,973.75,973.75,973.75,0,3,3.00
08/16/2004,05:28,973.75,973.75,973.75,973.75,0,7,7.00
08/16/2004,05:29,973.75,973.75,973.75,973.75,0,58,58.00
08/16/2004,05:30,973.75,973.75,973.75,973.75,0,1,1.00
08/16/2004,05:31,974.00,974.00,974.00,974.00,4,0,4.00
08/16/2004,05:32,974.00,974.00,974.00,974.00,7,0,7.00
08/16/2004,05:33,973.75,973.75,973.75,973.75,0,161,161.00
08/16/2004,05:34,973.75,973.75,973.75,973.75,0,4,4.00
08/16/2004,05:35,973.75,973.75,973.75,973.75,0,2,2.00
08/16/2004,05:37,973.75,973.75,973.75,973.75,0,5,5.00
08/16/2004,05:38,973.75,973.75,973.75,973.75,0,106,106.00
08/16/2004,05:39,973.75,973.75,973.75,973.75,0,1,1.00
08/16/2004,05:40,973.75,973.75,973.50,973.75,7,18,25.00
08/16/2004,05:43,973.75,973.75,973.75,973.75,55,0,55.00
08/16/2004,05:44,973.75,974.00,973.75,973.75,6,1,7.00
08/16/2004,05:45,973.75,973.75,973.75,973.75,0,14,14.00
08/16/2004,05:46,973.75,973.75,973.75,973.75,0,42,42.00
08/16/2004,05:47,973.75,973.75,973.50,973.75,36,2,38.00
08/16/2004,05:48,973.75,973.75,973.75,973.75,3,0,3.00
08/16/2004,05:49,973.75,974.00,973.75,974.00,100,0,100.00
08/16/2004,05:50,973.75,973.75,973.75,973.75,0,4,4.00
08/16/2004,05:52,974.00,974.00,973.75,973.75,3,13,16.00
08/16/2004,05:53,973.75,973.75,973.75,973.75,0,13,13.00
08/16/2004,05:55,973.75,973.75,973.75,973.75,0,2,2.00
08/16/2004,05:56,973.75,973.75,973.75,973.75,0,13,13.00
08/16/2004,05:57,973.50,973.50,973.50,973.50,0,3,3.00
08/16/2004,05:58,973.75,973.75,973.75,973.75,5,0,5.00
08/16/2004,06:03,973.75,973.75,973.75,973.75,2,0,2.00
08/16/2004,06:04,973.75,973.75,973.75,973.75,1,0,1.00
08/16/2004,06:05,973.75,973.75,973.75,973.75,6,0,6.00
08/16/2004,06:06,973.50,973.75,973.50,973.75,23,31,54.00
08/16/2004,06:08,973.50,973.50,973.50,973.50,0,76,76.00
08/16/2004,06:09,973.50,973.50,973.50,973.50,0,11,11.00
08/16/2004,06:11,973.50,973.50,973.50,973.50,0,8,8.00
08/16/2004,06:12,973.25,973.25,973.25,973.25,0,69,69.00
08/16/2004,06:13,973.50,973.50,973.25,973.25,1,13,14.00
08/16/2004,06:14,973.50,973.50,973.50,973.50,3,0,3.00
08/16/2004,06:16,973.25,973.50,973.25,973.50,16,3,19.00
08/16/2004,06:17,973.50,973.50,973.50,973.50,7,0,7.00
08/16/2004,06:18,973.50,973.50,973.50,973.50,2,0,2.00
08/16/2004,06:19,973.25,973.25,973.25,973.25,0,100,100.00
08/16/2004,06:20,973.25,973.25,973.25,973.25,0,1,1.00
08/16/2004,06:21,973.50,973.50,973.25,973.25,1,19,20.00
08/16/2004,06:22,973.25,973.25,973.25,973.25,0,7,7.00
08/16/2004,06:23,973.25,973.25,973.25,973.25,0,21,21.00
08/16/2004,06:24,973.00,973.25,973.00,973.25,2,27,29.00
08/16/2004,06:25,973.25,973.25,973.25,973.25,60,0,60.00
08/16/2004,06:26,973.50,973.50,973.50,973.50,108,0,108.00
08/16/2004,06:27,973.50,973.50,973.50,973.50,57,0,57.00
08/16/2004,06:28,973.75,974.00,973.75,974.00,506,0,506.00
08/16/2004,06:29,974.00,974.00,973.75,973.75,142,30,172.00
08/16/2004,06:30,974.00,974.00,973.75,973.75,1,14,15.00
08/16/2004,06:31,973.75,973.75,973.75,973.75,0,2,2.00
08/16/2004,06:32,973.50,973.50,973.50,973.50,0,20,20.00
08/16/2004,06:33,973.50,973.50,973.25,973.25,0,5,5.00
08/16/2004,06:34,973.25,973.25,973.25,973.25,0,55,55.00
08/16/2004,06:35,973.50,973.50,973.50,973.50,3,0,3.00
08/16/2004,06:36,973.25,973.25,973.25,973.25,0,88,88.00
08/16/2004,06:37,973.50,973.50,973.25,973.25,39,10,49.00
08/16/2004,06:40,973.25,973.50,973.25,973.50,1,2,3.00
08/16/2004,06:42,973.50,973.50,973.50,973.50,2,0,2.00
08/16/2004,06:43,973.50,973.50,973.50,973.50,101,0,101.00
08/16/2004,06:44,973.50,973.50,973.50,973.50,2,0,2.00
08/16/2004,06:45,973.25,973.75,973.25,973.75,78,1,79.00
08/16/2004,06:46,973.50,973.75,973.50,973.75,40,3,43.00
08/16/2004,06:47,973.75,973.75,973.75,973.75,6,0,6.00
08/16/2004,06:48,973.75,973.75,973.75,973.75,79,0,79.00
08/16/2004,06:49,973.75,973.75,973.75,973.75,3,0,3.00
08/16/2004,06:50,973.75,974.00,973.75,973.75,31,39,70.00
08/16/2004,06:51,973.75,973.75,973.75,973.75,0,5,5.00
08/16/2004,06:52,973.75,974.25,973.75,974.00,223,78,301.00
08/16/2004,06:53,974.00,974.00,974.00,974.00,0,3,3.00
08/16/2004,06:54,974.00,974.00,974.00,974.00,0,7,7.00
08/16/2004,06:55,974.25,974.50,974.25,974.25,124,1,125.00
08/16/2004,06:56,974.50,974.50,974.25,974.25,14,2,16.00
08/16/2004,06:57,974.50,974.75,974.50,974.75,502,0,502.00
08/16/2004,06:58,974.50,974.75,974.50,974.75,32,1,33.00
08/16/2004,06:59,974.75,975.00,974.75,974.75,93,38,131.00
08/16/2004,07:00,974.75,974.75,974.50,974.75,31,104,135.00
08/16/2004,07:01,974.75,974.75,974.75,974.75,69,0,69.00
08/16/2004,07:02,974.75,975.00,974.75,974.75,94,1,95.00
08/16/2004,07:03,975.00,975.00,974.75,975.00,113,1,114.00
08/16/2004,07:04,975.00,975.00,974.75,975.00,69,3,72.00
08/16/2004,07:05,974.75,974.75,974.50,974.75,53,263,316.00
08/16/2004,07:06,974.50,974.75,974.50,974.75,133,2,135.00
08/16/2004,07:07,974.75,975.00,974.75,974.75,91,1,92.00
08/16/2004,07:08,975.00,975.00,974.75,975.00,166,20,186.00
08/16/2004,07:09,974.75,975.00,974.75,975.00,2,1,3.00
08/16/2004,07:10,975.00,975.25,975.00,975.00,170,48,218.00
08/16/2004,07:11,975.00,975.25,975.00,975.00,30,278,308.00
08/16/2004,07:12,975.00,975.25,975.00,975.00,3,58,61.00
08/16/2004,07:13,975.00,975.00,974.75,975.00,7,8,15.00
08/16/2004,07:14,975.00,975.00,975.00,975.00,3,0,3.00
08/16/2004,07:15,974.75,975.00,974.75,974.75,4,210,214.00
08/16/2004,07:16,974.75,975.00,974.75,975.00,397,1,398.00
08/16/2004,07:17,975.00,975.00,975.00,975.00,33,0,33.00
08/16/2004,07:18,974.75,975.00,974.75,975.00,20,75,95.00
08/16/2004,07:19,975.00,975.00,975.00,975.00,12,0,12.00
08/16/2004,07:20,975.00,975.00,975.00,975.00,17,0,17.00
08/16/2004,07:21,975.00,975.25,975.00,975.00,62,1,63.00
08/16/2004,07:22,975.00,975.00,975.00,975.00,0,42,42.00
08/16/2004,07:23,975.00,975.00,974.75,974.75,0,44,44.00
08/16/2004,07:24,975.00,975.25,974.75,975.00,29,2,31.00
08/16/2004,07:25,975.00,975.00,974.75,974.75,0,43,43.00
08/16/2004,07:27,974.75,975.00,974.75,975.00,1,1,2.00
08/16/2004,07:28,974.75,974.75,974.75,974.75,0,1,1.00
08/16/2004,07:29,975.00,975.00,974.75,975.00,6,1,7.00
08/16/2004,07:30,975.00,975.00,974.75,975.00,9,119,128.00
08/16/2004,07:31,975.00,975.00,974.00,974.00,640,1214,1854.00
08/16/2004,07:32,973.75,974.75,973.50,974.50,875,500,1375.00
08/16/2004,07:33,974.25,974.50,974.00,974.25,68,272,340.00
08/16/2004,07:34,974.50,974.50,974.00,974.00,31,173,204.00
08/16/2004,07:35,974.25,974.75,974.00,974.75,672,92,764.00
08/16/2004,07:36,974.75,974.75,974.25,974.25,27,202,229.00
08/16/2004,07:37,974.25,974.50,974.00,974.25,216,141,357.00
08/16/2004,07:38,974.50,974.50,974.00,974.25,213,79,292.00
08/16/2004,07:39,974.25,974.50,974.25,974.50,25,0,25.00
08/16/2004,07:40,974.50,974.50,974.50,974.50,69,0,69.00
08/16/2004,07:41,974.50,974.50,974.25,974.25,58,2,60.00
08/16/2004,07:42,974.25,974.25,974.25,974.25,0,24,24.00
08/16/2004,07:43,974.50,974.50,974.50,974.50,5,0,5.00
08/16/2004,07:44,974.50,974.50,974.25,974.25,7,1,8.00
08/16/2004,07:45,974.50,974.50,974.25,974.25,2,33,35.00
08/16/2004,07:46,974.25,974.25,974.00,974.00,0,93,93.00
08/16/2004,07:47,974.25,974.25,974.00,974.00,3,5,8.00
08/16/2004,07:48,974.25,974.75,974.25,974.50,125,25,150.00
08/16/2004,07:49,974.50,974.75,974.50,974.50,6,52,58.00
08/16/2004,07:50,974.50,974.50,974.50,974.50,0,13,13.00
08/16/2004,07:51,974.75,974.75,974.50,974.50,4,15,19.00
08/16/2004,07:52,974.50,974.50,974.50,974.50,0,26,26.00
08/16/2004,07:53,974.50,974.50,974.50,974.50,0,1,1.00
08/16/2004,07:54,974.50,974.50,974.50,974.50,0,1,1.00
08/16/2004,07:55,974.50,974.50,974.50,974.50,0,4,4.00
08/16/2004,07:56,974.50,974.75,974.50,974.75,1,1,2.00
08/16/2004,07:57,974.50,974.75,974.50,974.75,4,9,13.00
08/16/2004,07:58,974.75,974.75,974.50,974.75,274,4,278.00
08/16/2004,07:59,974.75,974.75,974.75,974.75,31,0,31.00
08/16/2004,08:00,974.75,974.75,974.50,974.75,16,1,17.00
08/16/2004,08:01,974.75,974.75,974.50,974.50,2,11,13.00
08/16/2004,08:02,974.50,974.50,974.25,974.25,0,103,103.00
08/16/2004,08:03,974.50,974.50,974.50,974.50,12,0,12.00
08/16/2004,08:04,974.25,974.25,974.25,974.25,0,70,70.00
08/16/2004,08:05,974.25,974.25,974.00,974.25,13,111,124.00
08/16/2004,08:06,974.25,974.50,974.25,974.50,5,0,5.00
08/16/2004,08:07,974.25,974.50,974.25,974.25,3,33,36.00
08/16/2004,08:08,974.50,974.50,974.25,974.25,10,11,21.00
08/16/2004,08:09,974.25,974.50,974.25,974.25,1,27,28.00
08/16/2004,08:10,974.25,974.25,974.00,974.00,2,50,52.00
08/16/2004,08:11,974.00,974.00,974.00,974.00,0,218,218.00
08/16/2004,08:12,974.00,974.00,974.00,974.00,0,10,10.00
08/16/2004,08:13,974.25,974.25,974.25,974.25,1,0,1.00
08/16/2004,08:14,974.00,974.00,973.75,974.00,1,80,81.00
08/16/2004,08:15,973.75,974.00,973.75,974.00,29,4,33.00
08/16/2004,08:16,974.00,974.00,973.75,973.75,1,7,8.00
08/16/2004,08:17,973.75,974.00,973.50,973.50,5,142,147.00
08/16/2004,08:18,973.75,973.75,973.50,973.50,31,42,73.00
08/16/2004,08:19,973.50,973.75,973.50,973.75,5,60,65.00
08/16/2004,08:20,973.50,973.75,973.50,973.75,136,51,187.00
08/16/2004,08:21,973.75,974.00,973.75,973.75,135,11,146.00
08/16/2004,08:22,974.00,974.00,974.00,974.00,2,0,2.00
08/16/2004,08:23,974.00,974.25,974.00,974.25,71,0,71.00
08/16/2004,08:24,974.00,974.00,973.75,974.00,13,80,93.00
08/16/2004,08:25,973.75,974.00,973.75,973.75,2,13,15.00
08/16/2004,08:26,974.00,974.50,973.75,974.50,161,2,163.00
08/16/2004,08:27,974.50,974.50,974.00,974.25,19,61,80.00
08/16/2004,08:28,974.25,974.50,974.25,974.25,80,279,359.00
08/16/2004,08:29,974.25,974.50,974.00,974.00,314,115,429.00
08/16/2004,08:30,974.00,974.00,973.50,973.75,424,654,1078.00
08/16/2004,08:31,973.75,974.00,973.25,974.00,1605,766,2371.00
08/16/2004,08:32,974.00,974.00,973.25,973.50,998,1868,2866.00
08/16/2004,08:33,973.75,974.25,973.25,974.25,1529,405,1934.00
08/16/2004,08:34,974.25,974.75,974.00,974.75,1412,831,2243.00
08/16/2004,08:35,974.50,974.75,974.25,974.50,1675,1894,3569.00
08/16/2004,08:36,974.50,975.00,974.50,974.75,2346,1813,4159.00
08/16/2004,08:37,974.75,975.00,974.50,974.75,1396,820,2216.00
08/16/2004,08:38,974.75,975.00,974.50,974.50,825,593,1418.00
08/16/2004,08:39,974.75,974.75,974.25,974.50,397,457,854.00
08/16/2004,08:40,974.25,974.50,973.75,974.25,525,1003,1528.00
08/16/2004,08:41,974.25,975.50,974.00,975.25,2202,629,2831.00
08/16/2004,08:42,975.25,975.75,975.00,975.50,2398,1479,3877.00
08/16/2004,08:43,975.50,976.00,975.50,975.50,1808,1440,3248.00
08/16/2004,08:44,975.75,976.25,975.50,976.25,3050,149,3199.00
08/16/2004,08:45,976.25,977.75,976.00,977.75,7406,2103,9509.00
08/16/2004,08:46,977.75,978.25,977.50,977.75,3377,2067,5444.00
08/16/2004,08:47,977.75,979.50,977.50,978.75,6745,2075,8820.00
08/16/2004,08:48,979.00,979.00,978.50,978.50,1480,2098,3578.00
08/16/2004,08:49,978.75,979.25,978.50,978.75,1196,1746,2942.00
08/16/2004,08:50,978.75,979.25,978.50,979.25,907,1607,2514.00
08/16/2004,08:51,979.00,979.25,978.50,978.50,1062,1222,2284.00
08/16/2004,08:52,978.50,978.75,978.00,978.25,1242,2263,3505.00
08/16/2004,08:53,978.25,979.00,978.00,978.75,2024,1023,3047.00
08/16/2004,08:54,978.75,978.75,978.25,978.50,484,579,1063.00
08/16/2004,08:55,978.50,979.00,978.25,978.75,386,504,890.00
08/16/2004,08:56,978.75,979.50,978.75,979.50,1764,395,2159.00
08/16/2004,08:57,979.25,980.00,979.00,979.00,2070,2536,4606.00
08/16/2004,08:58,979.00,979.50,979.00,979.00,807,790,1597.00
08/16/2004,08:59,979.00,979.50,979.00,979.50,719,1042,1761.00
08/16/2004,09:00,979.50,979.75,978.50,978.50,1512,3318,4830.00
08/16/2004,09:01,978.50,978.75,978.25,978.50,646,1708,2354.00
08/16/2004,09:02,978.75,978.75,978.25,978.25,45,910,955.00
08/16/2004,09:03,978.25,978.75,978.25,978.50,1241,92,1333.00
08/16/2004,09:04,978.75,978.75,978.25,978.25,127,1209,1336.00
08/16/2004,09:05,978.25,979.25,978.25,979.25,1324,293,1617.00
08/16/2004,09:06,979.00,979.25,978.50,978.50,698,1197,1895.00
08/16/2004,09:07,978.50,979.25,978.50,979.00,765,289,1054.00
08/16/2004,09:08,979.25,979.50,979.00,979.25,1152,630,1782.00
08/16/2004,09:09,979.25,980.50,979.25,980.25,3951,806,4757.00
08/16/2004,09:10,980.25,982.00,980.25,981.50,7345,2337,9682.00
08/16/2004,09:11,981.50,982.25,981.25,982.00,3811,1882,5693.00
08/16/2004,09:12,981.75,982.75,981.75,982.50,4050,2910,6960.00
08/16/2004,09:13,982.25,982.50,982.00,982.00,975,2181,3156.00
08/16/2004,09:14,982.00,983.50,982.00,983.00,4903,2444,7347.00
08/16/2004,09:15,983.25,983.50,983.00,983.25,2344,1083,3427.00
08/16/2004,09:16,983.25,984.00,982.75,982.75,2831,3416,6247.00
08/16/2004,09:17,982.75,983.00,982.50,982.75,1656,1187,2843.00
08/16/2004,09:18,982.75,983.00,982.50,983.00,943,569,1512.00
08/16/2004,09:19,983.00,983.00,982.50,982.75,1098,992,2090.00
08/16/2004,09:20,983.00,983.00,982.50,982.50,114,495,609.00
08/16/2004,09:21,982.50,982.75,982.25,982.25,2320,2160,4480.00
08/16/2004,09:22,982.50,982.75,982.25,982.50,705,468,1173.00
08/16/2004,09:23,982.50,982.75,982.50,982.50,115,197,312.00
08/16/2004,09:24,982.50,983.75,982.50,983.25,4744,1689,6433.00
08/16/2004,09:25,983.50,984.75,983.25,984.50,5243,1438,6681.00
08/16/2004,09:26,984.50,984.75,984.00,984.25,1757,1982,3739.00
08/16/2004,09:27,984.25,984.75,984.00,984.75,2717,1253,3970.00
08/16/2004,09:28,984.50,985.00,984.00,984.00,1066,1404,2470.00
08/16/2004,09:29,984.00,984.25,983.25,983.50,468,3817,4285.00
08/16/2004,09:30,983.50,983.75,983.25,983.25,676,762,1438.00
08/16/2004,09:31,983.25,983.50,982.75,983.00,1346,1896,3242.00
08/16/2004,09:32,983.25,983.50,983.00,983.50,1057,305,1362.00
08/16/2004,09:33,983.50,983.75,983.25,983.50,1117,558,1675.00
08/16/2004,09:34,983.25,983.50,983.25,983.25,168,198,366.00
08/16/2004,09:35,983.25,983.50,983.00,983.00,255,2449,2704.00
08/16/2004,09:36,983.00,983.50,982.75,983.50,2587,955,3542.00
08/16/2004,09:37,983.50,983.50,983.00,983.25,580,678,1258.00
08/16/2004,09:38,983.25,983.25,982.75,982.75,486,1809,2295.00
08/16/2004,09:39,982.75,983.00,982.75,983.00,350,206,556.00
08/16/2004,09:40,983.00,983.00,982.50,982.75,622,1412,2034.00
08/16/2004,09:41,982.75,983.25,982.50,983.00,1423,479,1902.00
08/16/2004,09:42,983.00,983.00,982.75,982.75,376,33,409.00
08/16/2004,09:43,982.75,983.25,982.75,983.25,1031,405,1436.00
08/16/2004,09:44,983.25,983.50,983.00,983.50,1748,102,1850.00
08/16/2004,09:45,983.50,984.00,983.25,983.75,2005,223,2228.00
08/16/2004,09:46,984.00,984.00,983.25,983.50,451,1743,2194.00
08/16/2004,09:47,983.50,983.50,983.25,983.50,401,109,510.00
08/16/2004,09:48,983.50,983.75,983.25,983.50,615,75,690.00
08/16/2004,09:49,983.50,983.50,983.25,983.25,101,328,429.00
08/16/2004,09:50,983.25,983.50,983.25,983.25,136,171,307.00
08/16/2004,09:51,983.25,983.75,983.25,983.75,698,644,1342.00
08/16/2004,09:52,983.50,983.75,983.50,983.75,840,164,1004.00
08/16/2004,09:53,983.50,984.50,983.50,984.25,3106,740,3846.00
08/16/2004,09:54,984.25,984.50,984.00,984.50,1043,363,1406.00
08/16/2004,09:55,984.25,984.50,984.00,984.25,742,163,905.00
08/16/2004,09:56,984.25,984.50,984.00,984.25,705,1030,1735.00
08/16/2004,09:57,984.25,984.50,984.00,984.25,311,260,571.00
08/16/2004,09:58,984.00,984.25,984.00,984.00,247,295,542.00
08/16/2004,09:59,984.00,984.00,983.50,984.00,271,1699,1970.00
08/16/2004,10:00,984.00,984.00,983.75,983.75,267,350,617.00
08/16/2004,10:01,983.75,984.50,983.50,984.25,2056,669,2725.00
08/16/2004,10:02,984.50,984.75,984.00,984.75,1768,740,2508.00
08/16/2004,10:03,984.50,985.75,984.50,985.50,4568,1570,6138.00
08/16/2004,10:04,985.75,985.75,985.25,985.25,1334,1664,2998.00
08/16/2004,10:05,985.25,985.50,985.25,985.25,206,258,464.00
08/16/2004,10:06,985.50,985.50,985.00,985.25,431,692,1123.00
08/16/2004,10:07,985.00,986.00,985.00,985.75,1746,1018,2764.00
08/16/2004,10:08,985.75,985.75,985.00,985.00,908,1946,2854.00
08/16/2004,10:09,985.25,985.25,985.00,985.00,220,2388,2608.00
08/16/2004,10:10,985.25,985.25,985.00,985.25,258,103,361.00
08/16/2004,10:11,985.00,986.00,985.00,986.00,2776,681,3457.00
08/16/2004,10:12,986.00,986.50,985.75,986.00,4793,2819,7612.00
08/16/2004,10:13,986.00,986.25,985.50,985.50,631,948,1579.00
08/16/2004,10:14,985.50,986.00,985.50,986.00,468,177,645.00
08/16/2004,10:15,986.00,986.25,985.75,986.00,677,166,843.00
08/16/2004,10:16,986.00,986.50,985.75,986.00,965,754,1719.00
08/16/2004,10:17,986.25,986.25,985.75,986.00,384,357,741.00
08/16/2004,10:18,986.00,986.25,985.50,985.50,89,1183,1272.00
08/16/2004,10:19,985.50,985.75,985.00,985.50,126,2495,2621.00
08/16/2004,10:20,985.25,985.50,985.00,985.50,547,901,1448.00
08/16/2004,10:21,985.50,985.75,985.25,985.50,1018,866,1884.00
08/16/2004,10:22,985.25,985.50,985.00,985.00,286,1356,1642.00
08/16/2004,10:23,985.00,985.50,985.00,985.25,512,347,859.00
08/16/2004,10:24,985.25,985.25,984.75,985.00,441,859,1300.00
08/16/2004,10:25,984.75,985.00,984.25,984.25,649,2381,3030.00
08/16/2004,10:26,984.25,984.75,984.25,984.50,261,287,548.00
08/16/2004,10:27,984.50,984.75,984.25,984.50,349,243,592.00
08/16/2004,10:28,984.50,984.75,984.25,984.50,487,146,633.00
08/16/2004,10:29,984.50,984.75,984.50,984.50,256,199,455.00
08/16/2004,10:30,984.50,984.75,984.50,984.75,581,159,740.00
08/16/2004,10:31,984.75,985.00,984.50,985.00,683,367,1050.00
08/16/2004,10:32,985.00,985.50,984.75,985.25,1743,782,2525.00
08/16/2004,10:33,985.25,985.25,984.75,984.75,550,860,1410.00
08/16/2004,10:34,984.75,985.00,984.75,985.00,342,112,454.00
08/16/2004,10:35,985.00,985.50,984.75,985.00,1033,410,1443.00
08/16/2004,10:36,985.00,985.25,985.00,985.00,180,86,266.00
08/16/2004,10:37,985.00,985.00,984.75,984.75,332,188,520.00
08/16/2004,10:38,984.75,985.25,984.75,985.00,447,48,495.00
08/16/2004,10:39,985.00,985.00,984.75,985.00,174,211,385.00
08/16/2004,10:40,984.75,985.00,984.50,984.50,411,249,660.00
08/16/2004,10:41,984.50,985.00,984.50,984.75,353,36,389.00
08/16/2004,10:42,985.00,985.00,984.50,984.75,223,305,528.00
08/16/2004,10:43,984.50,984.75,984.50,984.50,602,104,706.00
08/16/2004,10:44,984.75,984.75,984.50,984.50,228,748,976.00
08/16/2004,10:45,984.75,984.75,984.50,984.50,187,572,759.00
08/16/2004,10:46,984.50,984.75,984.50,984.75,212,190,402.00
08/16/2004,10:47,984.50,985.25,984.50,985.00,2094,194,2288.00
08/16/2004,10:48,985.00,985.50,985.00,985.00,896,509,1405.00
08/16/2004,10:49,985.25,985.50,985.00,985.00,461,162,623.00
08/16/2004,10:50,985.25,985.25,985.00,985.25,444,43,487.00
08/16/2004,10:51,985.25,985.25,985.00,985.25,642,5,647.00
08/16/2004,10:52,985.25,985.25,985.00,985.25,378,107,485.00
08/16/2004,10:53,985.25,985.50,985.25,985.25,635,471,1106.00
08/16/2004,10:54,985.25,985.25,985.00,985.25,1512,273,1785.00
08/16/2004,10:55,985.25,985.50,985.25,985.25,223,183,406.00
08/16/2004,10:56,985.25,985.50,985.00,985.00,166,319,485.00
08/16/2004,10:57,985.25,985.25,985.00,985.00,72,390,462.00
08/16/2004,10:58,985.00,985.00,984.50,984.75,107,1584,1691.00
08/16/2004,10:59,984.75,985.00,984.25,984.25,107,1075,1182.00
08/16/2004,11:00,984.25,984.50,984.00,984.25,502,562,1064.00
08/16/2004,11:01,984.25,984.50,984.00,984.25,802,165,967.00
08/16/2004,11:02,984.00,984.25,983.75,983.75,144,2105,2249.00
08/16/2004,11:03,984.00,984.25,983.50,983.50,511,926,1437.00
08/16/2004,11:04,983.75,984.00,983.50,983.75,270,205,475.00
08/16/2004,11:05,983.75,984.00,983.50,983.75,59,285,344.00
08/16/2004,11:06,983.75,983.75,983.50,983.50,45,243,288.00
08/16/2004,11:07,983.50,984.25,983.50,984.25,959,169,1128.00
08/16/2004,11:08,984.25,984.25,984.00,984.00,436,98,534.00
08/16/2004,11:09,984.00,984.25,984.00,984.25,207,21,228.00
08/16/2004,11:10,984.25,984.50,984.00,984.25,302,256,558.00
08/16/2004,11:11,984.25,984.50,984.00,984.00,434,162,596.00
08/16/2004,11:12,984.25,984.50,984.00,984.25,389,79,468.00
08/16/2004,11:13,984.25,984.50,984.00,984.00,196,132,328.00
08/16/2004,11:14,984.25,984.25,983.75,983.75,140,314,454.00
08/16/2004,11:15,983.75,984.00,983.50,983.75,219,515,734.00
08/16/2004,11:16,983.75,984.00,983.50,983.75,281,223,504.00
08/16/2004,11:17,984.00,984.50,983.75,984.50,782,59,841.00
08/16/2004,11:18,984.50,984.75,984.25,984.25,867,909,1776.00
08/16/2004,11:19,984.50,984.75,984.25,984.25,910,275,1185.00
08/16/2004,11:20,984.50,984.50,984.00,984.25,276,721,997.00
08/16/2004,11:21,984.50,984.75,984.25,984.50,653,129,782.00
08/16/2004,11:22,984.50,985.00,984.50,985.00,689,90,779.00
08/16/2004,11:23,985.00,985.00,984.75,985.00,267,65,332.00
08/16/2004,11:24,985.00,985.25,984.75,985.00,791,228,1019.00
08/16/2004,11:25,985.00,985.25,985.00,985.00,142,90,232.00
08/16/2004,11:26,985.25,985.25,984.50,984.50,33,896,929.00
08/16/2004,11:27,984.50,985.00,984.50,985.00,620,202,822.00
08/16/2004,11:28,985.25,985.25,984.75,985.00,149,39,188.00
08/16/2004,11:29,984.75,985.00,984.00,984.00,95,1577,1672.00
08/16/2004,11:30,984.00,984.25,984.00,984.25,253,97,350.00
08/16/2004,11:31,984.25,984.25,983.50,984.00,848,1038,1886.00
08/16/2004,11:32,984.00,984.25,983.75,984.25,237,67,304.00
08/16/2004,11:33,984.00,984.25,984.00,984.00,109,210,319.00
08/16/2004,11:34,984.00,984.25,983.75,984.25,169,80,249.00
08/16/2004,11:35,984.00,984.50,984.00,984.25,366,17,383.00
08/16/2004,11:36,984.25,984.75,984.25,984.75,494,36,530.00
08/16/2004,11:37,984.75,984.75,984.50,984.75,104,49,153.00
08/16/2004,11:38,984.50,985.00,984.50,984.75,428,175,603.00
08/16/2004,11:39,984.75,984.75,984.25,984.25,310,132,442.00
08/16/2004,11:40,984.50,984.50,984.00,984.00,137,212,349.00
08/16/2004,11:41,984.00,984.25,984.00,984.25,243,356,599.00
08/16/2004,11:42,984.25,984.75,984.00,984.75,632,183,815.00
08/16/2004,11:43,984.75,985.00,984.50,985.00,617,66,683.00
08/16/2004,11:44,985.00,985.00,984.75,985.00,104,59,163.00
08/16/2004,11:45,984.75,985.00,984.75,985.00,1512,484,1996.00
08/16/2004,11:46,985.00,985.25,984.75,984.75,583,24,607.00
08/16/2004,11:47,985.00,985.00,984.75,985.00,107,8,115.00
08/16/2004,11:48,984.75,985.00,984.00,984.50,221,933,1154.00
08/16/2004,11:49,984.50,984.75,984.25,984.50,404,500,904.00
08/16/2004,11:50,984.75,984.75,984.25,984.75,621,196,817.00
08/16/2004,11:51,984.75,985.00,984.50,984.75,206,93,299.00
08/16/2004,11:52,984.75,985.00,984.50,984.75,278,33,311.00
08/16/2004,11:53,985.00,985.25,984.75,985.00,574,218,792.00
08/16/2004,11:54,985.25,985.50,984.75,984.75,430,469,899.00
08/16/2004,11:55,985.00,985.25,984.75,985.00,260,160,420.00
08/16/2004,11:56,985.00,985.50,985.00,985.25,348,102,450.00
08/16/2004,11:57,985.25,985.50,985.00,985.00,463,200,663.00
08/16/2004,11:58,985.25,985.25,985.00,985.25,299,57,356.00
08/16/2004,11:59,985.25,985.50,985.00,985.00,310,144,454.00
08/16/2004,12:00,985.00,985.25,985.00,985.00,257,154,411.00
08/16/2004,12:01,985.00,985.25,985.00,985.25,232,106,338.00
08/16/2004,12:02,985.25,985.25,984.75,985.00,110,228,338.00
08/16/2004,12:03,985.00,985.00,984.25,984.50,236,521,757.00
08/16/2004,12:04,984.75,984.75,984.50,984.50,68,236,304.00
08/16/2004,12:05,984.50,984.75,984.50,984.50,1,67,68.00
08/16/2004,12:06,984.75,985.00,984.50,984.50,50,53,103.00
08/16/2004,12:07,984.50,984.75,984.50,984.50,7,21,28.00
08/16/2004,12:08,984.50,985.00,984.50,984.75,91,58,149.00
08/16/2004,12:09,984.75,985.00,984.75,984.75,4,105,109.00
08/16/2004,12:10,984.50,984.75,984.50,984.50,45,357,402.00
08/16/2004,12:11,984.50,984.75,984.25,984.50,438,161,599.00
08/16/2004,12:12,984.50,985.00,984.50,984.75,99,41,140.00
08/16/2004,12:13,985.00,985.25,984.75,985.25,663,134,797.00
08/16/2004,12:14,985.25,985.25,985.00,985.00,12,147,159.00
08/16/2004,12:15,985.25,985.50,985.00,985.25,1077,405,1482.00
08/16/2004,12:16,985.25,985.50,985.00,985.25,113,198,311.00
08/16/2004,12:17,985.25,986.00,985.25,986.00,2103,338,2441.00
08/16/2004,12:18,986.00,986.00,985.75,985.75,761,29,790.00
08/16/2004,12:19,985.75,986.75,985.75,986.50,2626,922,3548.00
08/16/2004,12:20,986.50,986.50,986.25,986.50,751,63,814.00
08/16/2004,12:21,986.50,986.75,986.25,986.25,860,259,1119.00
08/16/2004,12:22,986.50,986.50,986.25,986.50,305,163,468.00
08/16/2004,12:23,986.50,986.50,986.25,986.25,861,234,1095.00
08/16/2004,12:24,986.00,986.25,985.75,985.75,131,693,824.00
08/16/2004,12:25,985.75,986.00,985.75,985.75,142,137,279.00
08/16/2004,12:26,986.00,986.00,985.50,985.50,26,363,389.00
08/16/2004,12:27,985.50,986.00,985.50,985.50,490,137,627.00
08/16/2004,12:28,985.75,985.75,985.25,985.50,203,458,661.00
08/16/2004,12:29,985.25,985.50,985.25,985.25,140,145,285.00
08/16/2004,12:30,985.50,985.50,985.25,985.25,62,195,257.00
08/16/2004,12:31,985.25,985.50,985.00,985.25,147,345,492.00
08/16/2004,12:32,985.25,985.50,985.00,985.00,105,343,448.00
08/16/2004,12:33,985.00,985.25,984.50,984.75,109,873,982.00
08/16/2004,12:34,984.50,985.00,984.25,985.00,548,408,956.00
08/16/2004,12:35,984.75,985.00,984.75,985.00,275,47,322.00
08/16/2004,12:36,985.00,985.00,984.50,984.75,49,331,380.00
08/16/2004,12:37,984.75,985.00,984.50,984.75,186,33,219.00
08/16/2004,12:38,985.00,985.00,984.75,985.00,28,15,43.00
08/16/2004,12:39,985.00,985.00,984.75,985.00,357,5,362.00
08/16/2004,12:40,985.00,985.25,984.75,984.75,158,222,380.00
08/16/2004,12:41,984.75,985.00,984.75,984.75,224,19,243.00
08/16/2004,12:42,984.75,985.25,984.75,985.25,457,5,462.00
08/16/2004,12:43,985.25,985.50,985.25,985.25,329,140,469.00
08/16/2004,12:44,985.25,985.50,985.25,985.25,28,24,52.00
08/16/2004,12:45,985.25,985.50,985.25,985.25,15,47,62.00
08/16/2004,12:46,985.25,985.75,985.25,985.50,623,76,699.00
08/16/2004,12:47,985.50,986.00,985.50,985.75,888,324,1212.00
08/16/2004,12:48,985.75,985.75,985.50,985.75,101,8,109.00
08/16/2004,12:49,985.75,985.75,985.50,985.75,185,70,255.00
08/16/2004,12:50,985.50,985.75,985.00,985.25,154,997,1151.00
08/16/2004,12:51,985.50,985.50,985.25,985.50,111,35,146.00
08/16/2004,12:52,985.25,986.00,985.25,986.00,1331,279,1610.00
08/16/2004,12:53,986.00,986.25,985.75,986.00,466,169,635.00
08/16/2004,12:54,986.00,986.25,985.75,986.00,560,221,781.00
08/16/2004,12:55,986.00,986.00,985.75,985.75,44,37,81.00
08/16/2004,12:56,986.00,986.00,985.75,985.75,20,49,69.00
08/16/2004,12:57,986.00,986.00,985.50,985.50,87,443,530.00
08/16/2004,12:58,985.50,985.50,985.00,985.25,220,553,773.00
08/16/2004,12:59,985.25,985.50,985.25,985.25,4,48,52.00
08/16/2004,13:00,985.25,986.25,985.25,986.00,1726,313,2039.00
08/16/2004,13:01,986.00,986.25,985.75,986.25,257,633,890.00
08/16/2004,13:02,986.25,986.25,986.00,986.25,329,52,381.00
08/16/2004,13:03,986.25,986.25,985.50,986.00,170,1552,1722.00
08/16/2004,13:04,985.75,986.25,985.75,986.00,239,355,594.00
08/16/2004,13:05,986.00,986.50,985.75,986.50,988,114,1102.00
08/16/2004,13:06,986.25,987.25,986.25,986.75,3730,862,4592.00
08/16/2004,13:07,987.00,987.75,986.75,987.00,2519,1152,3671.00
08/16/2004,13:08,987.00,987.25,986.75,987.00,230,709,939.00
08/16/2004,13:09,987.00,987.25,987.00,987.25,421,77,498.00
08/16/2004,13:10,987.25,987.50,987.00,987.00,687,499,1186.00
08/16/2004,13:11,987.25,988.00,987.00,988.00,3825,302,4127.00
08/16/2004,13:12,987.75,988.75,987.75,988.75,4877,1973,6850.00
08/16/2004,13:13,988.50,988.75,987.50,987.75,1296,3752,5048.00
08/16/2004,13:14,987.75,988.00,987.75,987.75,927,344,1271.00
08/16/2004,13:15,988.00,988.00,987.75,988.00,651,254,905.00
08/16/2004,13:16,987.75,987.75,987.00,987.25,904,2205,3109.00
08/16/2004,13:17,987.25,987.50,987.00,987.25,232,224,456.00
08/16/2004,13:18,987.25,987.50,986.75,987.00,246,1062,1308.00
08/16/2004,13:19,987.25,987.50,987.00,987.50,583,254,837.00
08/16/2004,13:20,987.25,987.50,986.75,987.00,264,1034,1298.00
08/16/2004,13:21,987.00,987.75,987.00,987.50,790,746,1536.00
08/16/2004,13:22,987.50,988.00,987.25,987.25,271,542,813.00
08/16/2004,13:23,987.25,987.75,987.25,987.50,361,185,546.00
08/16/2004,13:24,987.50,987.75,987.50,987.75,200,561,761.00
08/16/2004,13:25,987.75,987.75,987.25,987.75,881,777,1658.00
08/16/2004,13:26,987.75,987.75,987.50,987.50,44,123,167.00
08/16/2004,13:27,987.50,988.00,987.50,987.75,825,77,902.00
08/16/2004,13:28,988.00,988.00,987.75,987.75,388,22,410.00
08/16/2004,13:29,988.00,988.50,987.75,988.50,2683,140,2823.00
08/16/2004,13:30,988.50,988.50,987.75,988.00,300,811,1111.00
08/16/2004,13:31,988.00,988.00,987.50,987.75,1261,1066,2327.00
08/16/2004,13:32,987.75,988.00,987.50,987.50,99,687,786.00
08/16/2004,13:33,987.50,987.75,987.50,987.50,102,25,127.00
08/16/2004,13:34,987.50,987.75,987.00,987.25,94,1365,1459.00
08/16/2004,13:35,987.00,987.50,987.00,987.50,520,205,725.00
08/16/2004,13:36,987.50,988.00,987.25,988.00,581,385,966.00
08/16/2004,13:37,988.00,988.00,987.50,987.50,19,443,462.00
08/16/2004,13:38,987.75,987.75,987.50,987.50,73,253,326.00
08/16/2004,13:39,987.50,988.00,987.50,987.75,398,86,484.00
08/16/2004,13:40,987.75,987.75,987.50,987.50,166,242,408.00
08/16/2004,13:41,987.75,987.75,987.25,987.25,86,582,668.00
08/16/2004,13:42,987.25,987.50,987.25,987.25,29,26,55.00
08/16/2004,13:43,987.25,987.50,987.00,987.00,35,274,309.00
08/16/2004,13:44,987.00,987.25,987.00,987.25,299,52,351.00
08/16/2004,13:45,987.25,988.00,987.25,987.75,1328,113,1441.00
08/16/2004,13:46,987.75,988.00,987.75,988.00,227,271,498.00
08/16/2004,13:47,988.00,988.00,987.50,987.75,396,408,804.00
08/16/2004,13:48,987.75,987.75,987.50,987.50,137,129,266.00
08/16/2004,13:49,987.50,987.75,987.25,987.25,39,612,651.00
08/16/2004,13:50,987.50,987.50,987.25,987.25,112,16,128.00
08/16/2004,13:51,987.50,987.50,987.25,987.25,11,47,58.00
08/16/2004,13:52,987.50,987.50,986.75,987.00,527,918,1445.00
08/16/2004,13:53,986.75,987.25,986.75,987.25,431,280,711.00
08/16/2004,13:54,987.25,987.25,987.00,987.25,110,34,144.00
08/16/2004,13:55,987.25,987.25,987.00,987.00,16,125,141.00
08/16/2004,13:56,987.00,987.25,987.00,987.00,18,115,133.00
08/16/2004,13:57,987.00,987.25,987.00,987.00,17,212,229.00
08/16/2004,13:58,987.25,987.50,987.00,987.50,1068,719,1787.00
08/16/2004,13:59,987.50,987.75,987.25,987.75,963,44,1007.00
08/16/2004,14:00,987.75,988.00,987.25,987.50,591,1184,1775.00
08/16/2004,14:01,987.50,987.50,987.25,987.50,147,25,172.00
08/16/2004,14:02,987.50,987.50,987.25,987.50,51,15,66.00
08/16/2004,14:03,987.50,987.50,987.25,987.50,81,3,84.00
08/16/2004,14:04,987.50,987.75,987.50,987.75,639,40,679.00
08/16/2004,14:05,987.75,988.00,987.50,987.75,716,125,841.00
08/16/2004,14:06,987.75,987.75,987.50,987.75,310,98,408.00
08/16/2004,14:07,987.75,987.75,987.50,987.75,6,147,153.00
08/16/2004,14:08,987.50,987.50,987.00,987.25,296,1330,1626.00
08/16/2004,14:09,987.25,987.50,987.25,987.25,33,54,87.00
08/16/2004,14:10,987.50,987.50,987.25,987.50,44,53,97.00
08/16/2004,14:11,987.50,987.50,987.25,987.50,158,143,301.00
08/16/2004,14:12,987.50,987.75,987.25,987.75,1545,281,1826.00
08/16/2004,14:13,987.75,988.00,987.50,987.50,365,550,915.00
08/16/2004,14:14,987.75,987.75,987.50,987.50,75,47,122.00
08/16/2004,14:15,987.50,987.75,987.25,987.50,345,288,633.00
08/16/2004,14:16,987.50,987.50,987.25,987.50,4,43,47.00
08/16/2004,14:17,987.50,987.50,987.25,987.25,179,2,181.00
08/16/2004,14:18,987.50,987.75,987.25,987.50,641,324,965.00
08/16/2004,14:19,987.50,987.50,987.25,987.50,59,20,79.00
08/16/2004,14:20,987.25,987.50,987.00,987.00,181,1577,1758.00
08/16/2004,14:21,986.75,987.00,986.00,986.50,994,3946,4940.00
08/16/2004,14:22,986.50,986.50,985.50,985.50,363,1722,2085.00
08/16/2004,14:23,985.50,985.75,985.25,985.50,1523,2499,4022.00
08/16/2004,14:24,985.50,985.75,985.50,985.50,1361,181,1542.00
08/16/2004,14:25,985.75,985.75,985.50,985.75,509,162,671.00
08/16/2004,14:26,985.50,985.75,985.00,985.25,474,2407,2881.00
08/16/2004,14:27,985.25,985.50,985.00,985.25,420,1088,1508.00
08/16/2004,14:28,985.25,985.75,985.25,985.50,1896,562,2458.00
08/16/2004,14:29,985.50,986.00,985.25,985.75,917,104,1021.00
08/16/2004,14:30,985.75,986.00,985.75,986.00,164,460,624.00
08/16/2004,14:31,985.75,986.25,985.75,986.00,1099,316,1415.00
08/16/2004,14:32,986.25,986.25,986.00,986.00,127,95,222.00
08/16/2004,14:33,986.25,986.50,986.00,986.50,669,73,742.00
08/16/2004,14:34,986.50,986.75,986.25,986.50,1009,672,1681.00
08/16/2004,14:35,986.50,986.50,986.00,986.00,248,1189,1437.00
08/16/2004,14:36,986.00,986.00,985.50,985.50,188,884,1072.00
08/16/2004,14:37,985.50,985.75,985.25,985.50,719,1566,2285.00
08/16/2004,14:38,985.50,985.75,985.25,985.50,123,254,377.00
08/16/2004,14:39,985.50,985.75,985.25,985.25,233,117,350.00
08/16/2004,14:40,985.50,985.50,985.00,985.25,268,533,801.00
08/16/2004,14:41,985.25,985.75,985.25,985.50,600,280,880.00
08/16/2004,14:42,985.50,986.25,985.50,986.25,2170,480,2650.00
08/16/2004,14:43,986.25,986.50,985.75,985.75,1000,853,1853.00
08/16/2004,14:44,986.00,986.00,985.75,986.00,245,181,426.00
08/16/2004,14:45,986.00,986.00,985.75,986.00,416,53,469.00
08/16/2004,14:46,986.00,986.00,985.50,985.75,1053,978,2031.00
08/16/2004,14:47,985.75,986.00,985.75,985.75,137,112,249.00
08/16/2004,14:48,985.75,986.25,985.75,986.00,1675,163,1838.00
08/16/2004,14:49,986.00,986.25,985.75,986.00,1002,878,1880.00
08/16/2004,14:50,986.00,986.50,985.75,986.25,1419,628,2047.00
08/16/2004,14:51,986.25,986.75,986.25,986.50,979,266,1245.00
08/16/2004,14:52,986.75,986.75,986.50,986.75,454,63,517.00
08/16/2004,14:53,986.75,986.75,986.25,986.50,219,1968,2187.00
08/16/2004,14:54,986.75,986.75,986.50,986.75,973,276,1249.00
08/16/2004,14:55,986.75,987.00,986.50,986.75,1429,552,1981.00
08/16/2004,14:56,986.75,987.50,986.75,987.25,2802,494,3296.00
08/16/2004,14:57,987.25,987.75,987.00,987.50,3480,1775,5255.00
08/16/2004,14:58,987.25,987.75,987.25,987.50,1182,733,1915.00
08/16/2004,14:59,987.50,987.75,987.25,987.25,143,411,554.00
08/16/2004,15:00,987.50,987.50,987.00,987.25,1693,1609,3302.00
08/16/2004,15:01,987.50,987.50,987.00,987.25,1541,3039,4580.00
08/16/2004,15:02,987.25,987.50,987.00,987.00,982,1393,2375.00
08/16/2004,15:03,987.25,987.25,987.00,987.00,598,399,997.00
08/16/2004,15:04,987.00,987.25,986.75,986.75,1065,1511,2576.00
08/16/2004,15:05,987.00,987.00,986.50,986.50,102,1235,1337.00
08/16/2004,15:06,986.50,986.75,986.50,986.50,307,273,580.00
08/16/2004,15:07,986.75,986.75,986.25,986.25,439,2202,2641.00
08/16/2004,15:08,986.25,986.50,986.00,986.25,1724,1369,3093.00
08/16/2004,15:09,986.50,986.50,986.25,986.50,420,936,1356.00
08/16/2004,15:10,986.25,986.75,986.25,986.50,1285,918,2203.00
08/16/2004,15:11,986.25,986.75,986.25,986.75,1611,309,1920.00
08/16/2004,15:12,986.50,986.75,986.25,986.50,1298,192,1490.00
08/16/2004,15:13,986.50,986.75,986.50,986.50,191,327,518.00
08/16/2004,15:14,986.50,986.75,986.25,986.50,555,2098,2653.00
08/16/2004,15:15,986.50,986.50,985.25,985.50,2497,5586,8083.00
08/16/2004,15:16,985.50,985.50,985.50,985.50,2,0,2.00
08/16/2004,15:31,985.25,985.50,985.25,985.25,269,183,452.00
08/16/2004,15:32,985.25,985.50,985.25,985.50,246,135,381.00
08/16/2004,15:33,985.50,985.50,985.25,985.25,1,135,136.00
08/16/2004,15:34,985.25,985.25,985.00,985.25,16,54,70.00
08/16/2004,15:35,985.25,985.25,985.25,985.25,3,0,3.00
08/16/2004,15:36,985.25,985.50,985.25,985.50,54,0,54.00
08/16/2004,15:37,985.25,985.50,985.25,985.25,1,10,11.00
08/16/2004,15:38,985.50,985.50,985.25,985.25,1,131,132.00
08/16/2004,15:39,985.25,985.25,985.00,985.00,0,668,668.00
08/16/2004,15:40,985.25,985.25,984.75,985.00,26,263,289.00
08/16/2004,15:41,984.75,985.00,984.50,984.75,7,295,302.00
08/16/2004,15:42,984.75,984.75,984.25,984.50,15,104,119.00
08/16/2004,15:43,984.50,984.50,984.50,984.50,124,0,124.00
08/16/2004,15:44,984.50,984.50,984.00,984.25,104,92,196.00
08/16/2004,15:45,984.25,984.25,984.00,984.25,91,10,101.00
08/16/2004,15:46,984.25,984.50,984.25,984.50,73,0,73.00
08/16/2004,15:47,984.50,984.50,984.25,984.50,4,151,155.00
08/16/2004,15:48,984.25,984.25,984.25,984.25,0,151,151.00
08/16/2004,15:49,984.00,984.25,984.00,984.25,193,1,194.00
08/16/2004,15:50,984.25,984.50,984.25,984.50,15,4,19.00
08/16/2004,15:51,984.25,984.25,984.25,984.25,0,2,2.00
08/16/2004,15:52,984.25,984.75,984.25,984.50,73,2,75.00
08/16/2004,15:53,984.50,984.50,984.50,984.50,0,36,36.00
08/16/2004,15:54,984.50,984.75,984.50,984.75,1,16,17.00
08/16/2004,15:55,984.75,984.75,984.75,984.75,2,0,2.00
08/16/2004,15:56,984.75,984.75,984.50,984.75,11,1,12.00
08/16/2004,15:57,984.75,984.75,984.50,984.50,3,50,53.00
08/16/2004,15:59,984.75,984.75,984.50,984.50,1,1,2.00
08/16/2004,16:00,984.50,984.75,984.50,984.75,31,48,79.00
08/16/2004,17:01,984.75,984.75,984.75,984.75,33,0,33.00
08/16/2004,17:02,984.75,985.00,984.75,984.75,35,3,38.00
08/16/2004,17:03,984.75,985.00,984.75,984.75,2,7,9.00
08/16/2004,17:04,984.75,984.75,984.75,984.75,0,5,5.00
08/16/2004,17:05,984.75,984.75,984.75,984.75,0,3,3.00
08/16/2004,17:07,984.75,985.00,984.75,985.00,138,2,140.00
08/16/2004,17:08,985.25,985.25,985.25,985.25,5,0,5.00
08/16/2004,17:09,985.25,985.25,985.25,985.25,2,0,2.00
08/16/2004,17:10,985.25,985.25,985.25,985.25,4,0,4.00
08/16/2004,17:11,985.25,985.25,985.25,985.25,2,0,2.00
08/16/2004,17:13,985.25,985.25,985.25,985.25,5,0,5.00
08/16/2004,17:14,985.25,985.25,985.25,985.25,3,0,3.00
08/16/2004,17:15,985.00,985.00,985.00,985.00,0,1,1.00
08/16/2004,17:16,985.25,985.25,985.00,985.25,93,5,98.00
08/16/2004,17:17,985.25,985.25,985.25,985.25,4,0,4.00
08/16/2004,17:21,985.25,985.25,985.25,985.25,6,0,6.00
08/16/2004,17:24,985.25,985.25,985.25,985.25,6,0,6.00
08/16/2004,17:31,985.00,985.00,985.00,985.00,0,1,1.00
08/16/2004,17:33,985.25,985.25,985.25,985.25,48,0,48.00
08/16/2004,17:34,985.25,985.25,985.25,985.25,2,0,2.00
08/16/2004,17:36,985.00,985.00,985.00,985.00,0,1,1.00
08/16/2004,17:38,985.25,985.25,985.25,985.25,20,0,20.00
08/16/2004,17:40,985.25,985.25,985.25,985.25,2,0,2.00
08/16/2004,17:41,985.25,985.25,985.00,985.00,1,1,2.00
08/16/2004,17:45,985.00,985.00,985.00,985.00,0,1,1.00
08/16/2004,17:50,985.00,985.00,985.00,985.00,0,1,1.00
08/16/2004,17:51,985.25,985.25,985.25,985.25,4,0,4.00
08/16/2004,17:52,985.25,985.25,985.25,985.25,1,0,1.00
08/16/2004,17:54,985.00,985.00,985.00,985.00,0,1,1.00
08/16/2004,17:59,985.25,985.25,985.25,985.25,40,0,40.00
08/16/2004,18:00,985.25,985.25,985.25,985.25,43,0,43.00
08/16/2004,18:01,985.25,985.25,985.25,985.25,2,0,2.00
08/16/2004,18:02,985.25,985.25,985.25,985.25,1,0,1.00
08/16/2004,18:04,985.50,985.50,985.50,985.50,12,0,12.00
08/16/2004,18:05,985.50,985.50,985.50,985.50,20,0,20.00
08/16/2004,18:06,985.50,985.50,985.50,985.50,15,0,15.00
08/16/2004,18:09,985.50,985.50,985.50,985.50,1,0,1.00
08/16/2004,18:10,985.50,985.50,985.50,985.50,1,0,1.00
08/16/2004,18:15,985.50,985.50,985.50,985.50,10,0,10.00
08/16/2004,18:17,985.50,985.50,985.50,985.50,30,0,30.00
08/16/2004,18:18,985.50,985.50,985.50,985.50,24,0,24.00
08/16/2004,18:19,985.50,985.50,985.50,985.50,7,0,7.00
08/16/2004,18:20,985.25,985.25,985.25,985.25,0,1,1.00
08/16/2004,18:21,985.25,985.25,985.25,985.25,0,4,4.00
08/16/2004,18:23,985.25,985.50,985.25,985.50,3,1,4.00
08/16/2004,18:26,985.50,985.50,985.50,985.50,13,0,13.00
08/16/2004,18:28,985.50,985.50,985.50,985.50,1,0,1.00
08/16/2004,18:30,985.25,985.25,985.25,985.25,0,2,2.00
08/16/2004,18:33,985.25,985.25,985.25,985.25,0,3,3.00
08/16/2004,18:34,985.50,985.50,985.50,985.50,1,0,1.00
08/16/2004,18:37,985.50,985.50,985.50,985.50,1,0,1.00
08/16/2004,18:41,985.25,985.50,985.25,985.50,1,1,2.00
08/16/2004,18:44,985.50,985.50,985.50,985.50,2,0,2.00
08/16/2004,18:46,985.25,985.25,985.25,985.25,0,38,38.00
08/16/2004,18:48,985.00,985.00,985.00,985.00,0,2,2.00
08/16/2004,18:50,985.00,985.00,985.00,985.00,0,2,2.00
08/16/2004,18:51,985.25,985.25,985.25,985.25,13,0,13.00
08/16/2004,18:52,985.25,985.25,985.25,985.25,10,0,10.00
08/16/2004,18:53,985.25,985.25,985.00,985.00,1,10,11.00
08/16/2004,18:54,985.00,985.00,985.00,985.00,0,43,43.00
08/16/2004,18:55,985.00,985.00,985.00,985.00,0,1,1.00
08/16/2004,18:58,985.00,985.00,985.00,985.00,0,8,8.00
08/16/2004,18:59,984.75,984.75,984.75,984.75,0,4,4.00
08/16/2004,19:00,985.00,985.00,985.00,985.00,1,0,1.00
08/16/2004,19:02,985.25,985.25,985.25,985.25,25,0,25.00
08/16/2004,19:10,985.25,985.25,985.25,985.25,4,0,4.00
08/16/2004,19:12,985.00,985.00,985.00,985.00,0,9,9.00
08/16/2004,19:15,984.75,984.75,984.75,984.75,0,1,1.00
08/16/2004,19:19,985.00,985.00,985.00,985.00,28,0,28.00
08/16/2004,19:21,985.00,985.00,985.00,985.00,3,0,3.00
08/16/2004,19:24,985.00,985.00,985.00,985.00,1,0,1.00
08/16/2004,19:26,985.00,985.00,985.00,985.00,10,0,10.00
08/16/2004,19:29,985.25,985.25,985.25,985.25,1,0,1.00
08/16/2004,19:31,985.00,985.00,985.00,985.00,0,1,1.00
08/16/2004,19:35,985.00,985.00,985.00,985.00,0,9,9.00
08/16/2004,19:36,985.25,985.25,985.25,985.25,4,0,4.00
08/16/2004,19:37,985.00,985.00,985.00,985.00,0,1,1.00
08/16/2004,19:39,985.00,985.00,985.00,985.00,0,5,5.00
08/16/2004,19:41,985.00,985.00,985.00,985.00,0,5,5.00
08/16/2004,19:42,985.00,985.00,985.00,985.00,0,5,5.00
08/16/2004,19:43,985.00,985.25,985.00,985.25,2,10,12.00
08/16/2004,19:44,985.25,985.25,985.00,985.00,20,11,31.00
08/16/2004,19:47,985.00,985.00,985.00,985.00,0,10,10.00
08/16/2004,19:48,985.00,985.00,985.00,985.00,0,4,4.00
08/16/2004,19:51,985.25,985.25,985.25,985.25,10,0,10.00
08/16/2004,19:53,985.25,985.25,985.25,985.25,1,0,1.00
08/16/2004,19:54,985.00,985.00,985.00,985.00,0,1,1.00
08/16/2004,19:57,985.00,985.00,985.00,985.00,0,1,1.00
08/16/2004,19:58,985.00,985.00,985.00,985.00,0,2,2.00
08/16/2004,20:05,985.00,985.00,985.00,985.00,0,100,100.00
08/16/2004,20:08,985.00,985.00,985.00,985.00,0,10,10.00
08/16/2004,20:09,985.00,985.00,985.00,985.00,0,3,3.00
08/16/2004,20:13,985.00,985.00,984.75,984.75,0,20,20.00
08/16/2004,20:14,984.75,985.00,984.75,985.00,2,20,22.00
08/16/2004,20:16,984.75,984.75,984.75,984.75,0,2,2.00
08/16/2004,20:18,984.75,984.75,984.75,984.75,0,2,2.00
08/16/2004,20:19,985.00,985.00,985.00,985.00,6,0,6.00
08/16/2004,20:20,984.75,984.75,984.75,984.75,0,1,1.00
08/16/2004,20:22,984.75,984.75,984.75,984.75,0,2,2.00
08/16/2004,20:26,984.75,984.75,984.75,984.75,0,2,2.00
08/16/2004,20:27,985.00,985.00,985.00,985.00,2,0,2.00
08/16/2004,20:28,985.00,985.00,985.00,985.00,6,0,6.00
08/16/2004,20:29,985.25,985.25,985.25,985.25,2,0,2.00
08/16/2004,20:32,985.00,985.00,985.00,985.00,0,1,1.00
08/16/2004,20:34,985.00,985.00,984.25,984.25,4,204,208.00
08/16/2004,20:35,984.25,984.25,984.00,984.00,0,198,198.00
08/16/2004,20:36,984.00,984.00,983.75,984.00,30,8,38.00
08/16/2004,20:37,984.00,984.00,984.00,984.00,1,0,1.00
08/16/2004,20:38,984.25,984.25,984.00,984.00,1,63,64.00
08/16/2004,20:39,984.00,984.00,984.00,984.00,0,23,23.00
08/16/2004,20:40,984.00,984.00,983.50,983.50,5,92,97.00
08/16/2004,20:41,983.50,983.75,983.50,983.75,6,4,10.00
08/16/2004,20:42,983.75,983.75,983.75,983.75,14,0,14.00
08/16/2004,20:43,983.75,983.75,983.75,983.75,13,0,13.00
08/16/2004,20:44,983.75,983.75,983.75,983.75,1,0,1.00
08/16/2004,20:45,983.75,983.75,983.75,983.75,4,0,4.00
08/16/2004,20:47,983.75,983.75,983.75,983.75,5,0,5.00
08/16/2004,20:48,983.75,983.75,983.75,983.75,1,0,1.00
08/16/2004,20:49,983.75,983.75,983.75,983.75,18,0,18.00
08/16/2004,20:50,983.75,983.75,983.75,983.75,2,0,2.00
08/16/2004,20:51,983.75,983.75,983.75,983.75,1,0,1.00
08/16/2004,20:52,983.75,983.75,983.75,983.75,4,0,4.00
08/16/2004,20:53,983.75,983.75,983.75,983.75,5,0,5.00
08/16/2004,20:54,983.75,983.75,983.75,983.75,1,0,1.00
08/16/2004,20:55,983.75,983.75,983.75,983.75,34,0,34.00
08/16/2004,20:56,984.00,984.00,984.00,984.00,4,0,4.00
08/16/2004,21:01,983.75,983.75,983.75,983.75,0,26,26.00
08/16/2004,21:02,983.75,983.75,983.75,983.75,0,6,6.00
08/16/2004,21:04,984.00,984.00,984.00,984.00,1,0,1.00
08/16/2004,21:05,984.00,984.00,984.00,984.00,1,0,1.00
08/16/2004,21:06,983.75,983.75,983.75,983.75,0,6,6.00
08/16/2004,21:07,984.00,984.00,984.00,984.00,2,0,2.00
08/16/2004,21:08,984.00,984.00,983.75,983.75,2,20,22.00
08/16/2004,21:09,984.00,984.00,983.75,983.75,2,7,9.00
08/16/2004,21:10,983.75,983.75,983.75,983.75,0,16,16.00
08/16/2004,21:11,983.75,983.75,983.75,983.75,0,1,1.00
08/16/2004,21:12,983.75,983.75,983.75,983.75,0,5,5.00
08/16/2004,21:13,983.75,983.75,983.75,983.75,0,1,1.00
08/16/2004,21:14,983.75,983.75,983.75,983.75,0,1,1.00
08/16/2004,21:16,983.50,983.50,983.50,983.50,0,10,10.00
08/16/2004,21:17,983.75,983.75,983.50,983.50,1,6,7.00
08/16/2004,21:19,983.75,983.75,983.75,983.75,1,0,1.00
08/16/2004,21:21,983.75,983.75,983.75,983.75,14,0,14.00
08/16/2004,21:22,983.75,983.75,983.75,983.75,5,0,5.00
08/16/2004,21:25,983.75,983.75,983.50,983.50,7,93,100.00
08/16/2004,21:26,983.75,983.75,983.75,983.75,3,0,3.00
08/16/2004,21:29,983.75,983.75,983.75,983.75,2,0,2.00
08/16/2004,21:31,983.75,983.75,983.75,983.75,5,0,5.00
08/16/2004,21:35,983.50,983.50,983.50,983.50,0,2,2.00
08/16/2004,21:37,983.75,983.75,983.75,983.75,3,0,3.00
08/16/2004,21:38,983.75,983.75,983.75,983.75,3,0,3.00
08/16/2004,21:39,983.75,983.75,983.75,983.75,1,0,1.00
08/16/2004,21:41,983.50,983.50,983.50,983.50,0,10,10.00
08/16/2004,21:42,983.50,983.50,983.50,983.50,0,10,10.00
08/16/2004,21:43,983.50,983.75,983.50,983.50,1,6,7.00
08/16/2004,21:45,983.75,983.75,983.75,983.75,1,0,1.00
08/16/2004,21:47,983.50,983.75,983.50,983.75,1,1,2.00
08/16/2004,21:50,983.75,983.75,983.75,983.75,3,0,3.00
08/16/2004,21:52,983.75,983.75,983.75,983.75,53,0,53.00
08/16/2004,21:56,984.00,984.00,984.00,984.00,66,0,66.00
08/16/2004,21:57,984.00,984.00,984.00,984.00,1,0,1.00
08/16/2004,22:02,984.25,984.25,984.25,984.25,1,0,1.00
08/16/2004,22:03,984.00,984.00,984.00,984.00,0,16,16.00
08/16/2004,22:05,984.00,984.00,984.00,984.00,0,15,15.00
08/16/2004,22:13,984.25,984.25,984.25,984.25,2,0,2.00
08/16/2004,22:14,984.25,984.25,984.25,984.25,8,0,8.00
08/16/2004,22:15,984.25,984.25,984.25,984.25,16,0,16.00
08/16/2004,22:16,984.25,984.25,984.25,984.25,5,0,5.00
08/16/2004,22:17,984.00,984.25,984.00,984.25,1,1,2.00
08/16/2004,22:18,984.25,984.25,984.25,984.25,2,0,2.00
08/16/2004,22:19,984.25,984.25,984.25,984.25,2,0,2.00
08/16/2004,22:20,984.25,984.25,984.25,984.25,1,0,1.00
08/16/2004,22:21,984.00,984.25,984.00,984.00,1,2,3.00
08/16/2004,22:23,984.25,984.25,984.25,984.25,8,0,8.00
08/16/2004,22:24,984.25,984.25,984.25,984.25,1,0,1.00
08/16/2004,22:26,984.25,984.25,984.25,984.25,5,0,5.00
08/16/2004,22:27,984.25,984.25,984.25,984.25,1,0,1.00
08/16/2004,22:29,984.00,984.00,984.00,984.00,0,20,20.00
08/16/2004,22:30,984.00,984.00,984.00,984.00,0,1,1.00
08/16/2004,22:31,984.00,984.00,984.00,984.00,0,6,6.00
08/16/2004,22:33,984.25,984.25,984.00,984.00,1,1,2.00
08/16/2004,22:36,984.00,984.00,984.00,984.00,0,4,4.00
08/16/2004,22:39,984.50,984.50,984.50,984.50,2,0,2.00
08/16/2004,22:41,984.50,984.50,984.50,984.50,2,0,2.00
08/16/2004,22:42,984.25,984.25,984.25,984.25,0,1,1.00
08/16/2004,22:43,984.25,984.25,984.25,984.25,0,5,5.00
08/16/2004,22:45,984.25,984.25,984.25,984.25,0,1,1.00
08/16/2004,22:48,984.25,984.25,984.25,984.25,0,4,4.00
08/16/2004,22:51,984.00,984.00,984.00,984.00,0,1,1.00
08/16/2004,22:52,984.25,984.25,984.25,984.25,2,0,2.00
08/16/2004,22:56,984.00,984.00,984.00,984.00,0,25,25.00
08/16/2004,22:57,984.25,984.25,984.25,984.25,50,0,50.00
08/16/2004,22:58,984.25,984.25,984.25,984.25,5,0,5.00
08/16/2004,23:00,984.25,984.25,984.25,984.25,1,0,1.00
08/16/2004,23:01,984.50,984.50,984.50,984.50,103,0,103.00
08/16/2004,23:02,984.50,984.50,984.50,984.50,63,0,63.00
08/16/2004,23:06,984.25,984.25,984.25,984.25,0,2,2.00
08/16/2004,23:07,984.25,984.25,984.25,984.25,0,3,3.00
08/16/2004,23:08,984.50,984.50,984.50,984.50,1,0,1.00
08/16/2004,23:09,984.50,984.50,984.50,984.50,1,0,1.00
08/16/2004,23:10,984.50,984.50,984.50,984.50,2,0,2.00
08/16/2004,23:11,984.25,984.25,984.25,984.25,0,21,21.00
08/16/2004,23:12,984.25,984.25,984.25,984.25,0,1,1.00
08/16/2004,23:16,984.50,984.50,984.50,984.50,14,0,14.00
08/16/2004,23:19,984.50,984.50,984.50,984.50,6,0,6.00
08/16/2004,23:20,984.50,984.50,984.50,984.50,1,0,1.00
08/16/2004,23:21,984.50,984.50,984.50,984.50,4,0,4.00
08/16/2004,23:25,984.50,984.50,984.50,984.50,6,0,6.00
08/16/2004,23:28,984.50,984.50,984.50,984.50,10,0,10.00
08/16/2004,23:30,984.50,984.75,984.50,984.75,28,0,28.00
08/16/2004,23:31,984.50,984.50,984.50,984.50,0,13,13.00
08/16/2004,23:34,984.50,984.50,984.50,984.50,0,1,1.00
08/16/2004,23:38,984.75,984.75,984.75,984.75,10,0,10.00
08/16/2004,23:42,984.75,984.75,984.75,984.75,1,0,1.00
08/16/2004,23:44,984.50,984.50,984.50,984.50,0,3,3.00
08/16/2004,23:46,984.75,984.75,984.75,984.75,51,0,51.00
08/16/2004,23:47,984.75,984.75,984.75,984.75,11,0,11.00
08/16/2004,23:50,984.75,984.75,984.75,984.75,4,0,4.00
08/16/2004,23:51,984.75,984.75,984.75,984.75,8,0,8.00
08/16/2004,23:54,984.75,984.75,984.75,984.75,35,0,35.00
08/16/2004,23:56,984.75,984.75,984.75,984.75,16,0,16.00
08/17/2004,00:06,984.50,984.50,984.50,984.50,0,24,24.00
08/17/2004,00:13,984.25,984.25,984.25,984.25,0,2,2.00
08/17/2004,00:16,984.25,984.25,984.25,984.25,0,10,10.00
08/17/2004,00:17,984.25,984.25,984.25,984.25,0,1,1.00
08/17/2004,00:20,984.25,984.50,984.25,984.50,5,7,12.00
08/17/2004,00:24,984.50,984.50,984.50,984.50,2,0,2.00
08/17/2004,00:31,984.50,984.50,984.50,984.50,1,0,1.00
08/17/2004,00:32,984.50,984.50,984.50,984.50,9,0,9.00
08/17/2004,00:35,984.50,984.50,984.50,984.50,7,0,7.00
08/17/2004,00:36,984.50,984.75,984.50,984.75,6,0,6.00
08/17/2004,00:37,984.50,984.50,984.25,984.50,1,2,3.00
08/17/2004,00:39,984.25,984.25,984.25,984.25,0,6,6.00
08/17/2004,00:47,984.25,984.25,984.25,984.25,0,3,3.00
08/17/2004,00:49,984.25,984.25,984.25,984.25,0,14,14.00
08/17/2004,00:52,984.25,984.25,984.25,984.25,0,15,15.00
08/17/2004,00:53,984.25,984.25,984.25,984.25,0,9,9.00
08/17/2004,00:55,984.25,984.25,984.25,984.25,0,25,25.00
08/17/2004,00:56,984.25,984.25,984.25,984.25,0,5,5.00
08/17/2004,00:57,984.25,984.25,984.25,984.25,0,4,4.00
08/17/2004,01:00,984.25,984.25,984.25,984.25,0,1,1.00
08/17/2004,01:02,984.00,984.00,984.00,984.00,0,1,1.00
08/17/2004,01:04,984.00,984.00,984.00,984.00,0,10,10.00
08/17/2004,01:05,984.00,984.00,984.00,984.00,0,5,5.00
08/17/2004,01:09,984.25,984.25,984.25,984.25,2,0,2.00
08/17/2004,01:11,984.25,984.25,984.00,984.00,4,20,24.00
08/17/2004,01:12,984.00,984.00,984.00,984.00,0,5,5.00
08/17/2004,01:14,984.00,984.00,984.00,984.00,0,4,4.00
08/17/2004,01:24,984.25,984.25,984.25,984.25,19,0,19.00
08/17/2004,01:25,984.25,984.25,984.25,984.25,1,0,1.00
08/17/2004,01:27,984.50,984.50,984.50,984.50,2,0,2.00
08/17/2004,01:28,984.50,984.50,984.50,984.50,1,0,1.00
08/17/2004,01:30,984.25,984.25,984.25,984.25,0,1,1.00
08/17/2004,01:31,984.25,984.50,984.25,984.50,41,1,42.00
08/17/2004,01:32,984.75,984.75,984.75,984.75,3,0,3.00
08/17/2004,01:38,984.75,985.00,984.75,984.75,52,15,67.00
08/17/2004,01:45,985.00,985.00,985.00,985.00,15,0,15.00
08/17/2004,01:46,985.00,985.00,985.00,985.00,1,0,1.00
08/17/2004,01:50,985.00,985.00,985.00,985.00,101,0,101.00
08/17/2004,01:51,985.25,985.25,985.25,985.25,6,0,6.00
08/17/2004,01:53,985.25,985.25,985.25,985.25,3,0,3.00
08/17/2004,01:54,985.00,985.00,985.00,985.00,0,10,10.00
08/17/2004,01:55,985.00,985.00,985.00,985.00,0,9,9.00
08/17/2004,01:56,985.00,985.00,985.00,985.00,0,16,16.00
08/17/2004,01:57,985.00,985.00,985.00,985.00,0,2,2.00
08/17/2004,01:58,985.00,985.00,985.00,985.00,0,5,5.00
08/17/2004,01:59,985.00,985.25,985.00,985.25,30,2,32.00
08/17/2004,02:00,985.00,985.00,985.00,985.00,0,10,10.00
08/17/2004,02:01,985.00,985.00,985.00,985.00,0,89,89.00
08/17/2004,02:02,985.00,985.00,985.00,985.00,0,65,65.00
08/17/2004,02:03,985.25,985.50,985.25,985.25,40,1,41.00
08/17/2004,02:04,985.25,985.25,985.25,985.25,0,53,53.00
08/17/2004,02:05,985.25,985.25,985.25,985.25,0,5,5.00
08/17/2004,02:06,985.25,985.25,985.25,985.25,0,3,3.00
08/17/2004,02:07,985.25,985.50,985.25,985.25,5,5,10.00
08/17/2004,02:08,985.25,985.50,985.25,985.25,86,55,141.00
08/17/2004,02:09,985.50,985.50,985.50,985.50,1,0,1.00
08/17/2004,02:10,985.50,985.50,985.50,985.50,3,0,3.00
08/17/2004,02:11,985.25,985.25,985.00,985.00,0,51,51.00
08/17/2004,02:12,985.00,985.00,984.75,984.75,0,60,60.00
08/17/2004,02:13,984.75,984.75,984.50,984.75,1,90,91.00
08/17/2004,02:14,984.75,984.75,984.75,984.75,26,0,26.00
08/17/2004,02:15,984.75,984.75,984.75,984.75,8,0,8.00
08/17/2004,02:16,984.50,984.50,984.25,984.50,44,124,168.00
08/17/2004,02:17,984.75,984.75,984.50,984.50,1,21,22.00
08/17/2004,02:18,984.50,984.50,984.50,984.50,0,53,53.00
08/17/2004,02:19,984.50,984.50,984.50,984.50,0,32,32.00
08/17/2004,02:21,984.75,984.75,984.25,984.50,5,29,34.00
08/17/2004,02:22,984.50,984.75,984.50,984.50,14,9,23.00
08/17/2004,02:23,984.50,984.50,984.50,984.50,0,17,17.00
08/17/2004,02:24,984.50,984.50,984.50,984.50,0,50,50.00
08/17/2004,02:25,984.50,984.50,984.50,984.50,0,10,10.00
08/17/2004,02:26,984.50,984.50,984.25,984.50,50,4,54.00
08/17/2004,02:27,984.50,984.50,984.50,984.50,5,0,5.00
08/17/2004,02:28,984.25,984.50,984.25,984.25,20,42,62.00
08/17/2004,02:29,984.25,984.25,984.00,984.00,0,36,36.00
08/17/2004,02:30,984.25,984.25,984.00,984.00,36,10,46.00
08/17/2004,02:31,984.00,984.25,984.00,984.00,18,6,24.00
08/17/2004,02:32,984.00,984.00,984.00,984.00,0,1,1.00
08/17/2004,02:33,984.00,984.25,984.00,984.25,30,4,34.00
08/17/2004,02:34,984.50,984.50,984.50,984.50,58,0,58.00
08/17/2004,02:35,984.50,984.50,984.50,984.50,5,0,5.00
08/17/2004,02:36,984.50,984.75,984.50,984.50,6,41,47.00
08/17/2004,02:37,984.50,984.50,984.50,984.50,0,7,7.00
08/17/2004,02:38,984.50,984.50,984.50,984.50,0,46,46.00
08/17/2004,02:39,984.50,984.75,984.50,984.50,157,27,184.00
08/17/2004,02:40,984.50,984.50,984.50,984.50,0,14,14.00
08/17/2004,02:41,984.75,984.75,984.75,984.75,4,0,4.00
08/17/2004,02:42,984.75,985.25,984.75,985.00,250,14,264.00
08/17/2004,02:43,985.00,985.00,985.00,985.00,0,22,22.00
08/17/2004,02:44,985.00,985.00,985.00,985.00,0,14,14.00
08/17/2004,02:45,985.00,985.25,985.00,985.25,64,12,76.00
08/17/2004,02:46,985.25,985.50,985.25,985.25,21,18,39.00
08/17/2004,02:47,985.25,985.25,985.25,985.25,0,11,11.00
08/17/2004,02:48,985.50,985.75,985.50,985.75,94,0,94.00
08/17/2004,02:49,985.50,985.50,985.25,985.25,5,79,84.00
08/17/2004,02:50,985.25,985.50,985.00,985.25,15,48,63.00
08/17/2004,02:51,985.00,985.00,985.00,985.00,0,13,13.00
08/17/2004,02:52,985.00,985.25,985.00,985.00,5,57,62.00
08/17/2004,02:53,984.75,984.75,984.50,984.50,0,52,52.00
08/17/2004,02:54,984.50,984.75,984.50,984.75,110,1,111.00
08/17/2004,02:55,984.75,984.75,984.75,984.75,8,0,8.00
08/17/2004,02:56,985.00,985.00,985.00,985.00,11,0,11.00
08/17/2004,02:57,985.00,985.25,985.00,985.00,25,1,26.00
08/17/2004,02:58,985.25,985.25,985.25,985.25,21,0,21.00
08/17/2004,02:59,985.25,985.50,985.25,985.25,10,10,20.00
08/17/2004,03:00,985.25,985.25,985.00,985.00,0,61,61.00
08/17/2004,03:02,985.00,985.00,985.00,985.00,0,1,1.00
08/17/2004,03:03,985.00,985.00,985.00,985.00,0,2,2.00
08/17/2004,03:04,985.00,985.25,985.00,985.25,2,1,3.00
08/17/2004,03:05,985.00,985.00,985.00,985.00,0,2,2.00
08/17/2004,03:06,985.00,985.00,985.00,985.00,0,32,32.00
08/17/2004,03:07,985.25,985.25,985.25,985.25,25,0,25.00
08/17/2004,03:08,985.25,985.25,985.00,985.00,9,20,29.00
08/17/2004,03:09,985.25,985.25,985.25,985.25,47,0,47.00
08/17/2004,03:10,985.50,985.50,985.50,985.50,73,0,73.00
08/17/2004,03:11,985.50,985.50,985.50,985.50,1,0,1.00
08/17/2004,03:13,985.25,985.50,985.00,985.50,18,20,38.00
08/17/2004,03:14,985.25,985.25,985.25,985.25,0,18,18.00
08/17/2004,03:15,985.00,985.00,985.00,985.00,0,6,6.00
08/17/2004,03:16,985.25,985.25,985.25,985.25,132,0,132.00
08/17/2004,03:17,985.25,985.50,985.25,985.50,21,0,21.00
08/17/2004,03:18,985.25,985.25,985.25,985.25,0,28,28.00
08/17/2004,03:21,985.25,985.25,985.25,985.25,0,1,1.00
08/17/2004,03:22,985.25,985.25,985.25,985.25,0,1,1.00
08/17/2004,03:23,985.25,985.25,985.25,985.25,0,93,93.00
08/17/2004,03:24,985.25,985.50,985.25,985.50,52,28,80.00
08/17/2004,03:25,985.50,985.50,985.50,985.50,4,0,4.00
08/17/2004,03:26,985.50,985.75,985.50,985.50,5,50,55.00
08/17/2004,03:27,985.50,985.50,985.50,985.50,0,51,51.00
08/17/2004,03:28,985.50,985.50,985.50,985.50,0,15,15.00
08/17/2004,03:29,985.50,985.50,985.50,985.50,0,18,18.00
08/17/2004,03:30,985.50,985.50,985.25,985.25,0,13,13.00
08/17/2004,03:31,985.25,985.25,985.25,985.25,0,2,2.00
08/17/2004,03:32,985.00,985.00,985.00,985.00,0,1,1.00
08/17/2004,03:33,985.00,985.00,985.00,985.00,0,28,28.00
08/17/2004,03:34,985.00,985.00,984.75,985.00,30,15,45.00
08/17/2004,03:36,984.75,985.00,984.75,985.00,1,23,24.00
08/17/2004,03:37,985.00,985.00,984.75,984.75,14,4,18.00
08/17/2004,03:38,984.75,984.75,984.75,984.75,0,100,100.00
08/17/2004,03:39,985.00,985.00,985.00,985.00,5,0,5.00
08/17/2004,03:40,985.00,985.00,985.00,985.00,18,0,18.00
08/17/2004,03:41,985.00,985.00,985.00,985.00,4,0,4.00
08/17/2004,03:42,985.25,985.25,985.25,985.25,37,0,37.00
08/17/2004,03:43,985.25,985.25,985.25,985.25,72,0,72.00
08/17/2004,03:44,985.25,985.25,985.25,985.25,1,0,1.00
08/17/2004,03:45,985.00,985.00,985.00,985.00,0,1,1.00
08/17/2004,03:46,985.00,985.00,985.00,985.00,0,1,1.00
08/17/2004,03:47,985.25,985.25,985.25,985.25,1,0,1.00
08/17/2004,03:48,985.25,985.25,985.25,985.25,24,0,24.00
08/17/2004,03:49,985.25,985.25,985.25,985.25,10,0,10.00
08/17/2004,03:51,985.25,985.25,985.25,985.25,5,0,5.00
08/17/2004,03:52,985.25,985.25,985.25,985.25,3,0,3.00
08/17/2004,03:53,985.25,985.25,985.25,985.25,32,0,32.00
08/17/2004,03:54,985.25,985.50,985.25,985.50,101,0,101.00
08/17/2004,03:55,985.25,985.25,985.25,985.25,0,58,58.00
08/17/2004,03:56,985.25,985.25,985.25,985.25,0,25,25.00
08/17/2004,03:57,985.25,985.25,985.25,985.25,0,1,1.00
08/17/2004,04:01,985.25,985.25,984.75,985.00,31,156,187.00
08/17/2004,04:02,985.00,985.25,985.00,985.25,145,0,145.00
08/17/2004,04:03,985.00,985.00,985.00,985.00,0,3,3.00
08/17/2004,04:05,985.00,985.00,985.00,985.00,0,173,173.00
08/17/2004,04:06,985.00,985.25,985.00,985.25,24,26,50.00
08/17/2004,04:07,985.50,985.75,985.50,985.75,103,0,103.00
08/17/2004,04:08,985.50,986.00,985.50,986.00,49,7,56.00
08/17/2004,04:09,985.75,986.00,985.50,986.00,33,79,112.00
08/17/2004,04:10,985.75,985.75,985.50,985.50,0,78,78.00
08/17/2004,04:11,985.50,985.50,985.50,985.50,0,2,2.00
08/17/2004,04:12,985.50,985.50,985.50,985.50,0,4,4.00
08/17/2004,04:13,985.50,985.50,985.50,985.50,0,8,8.00
08/17/2004,04:14,985.50,986.00,985.50,985.75,30,107,137.00
08/17/2004,04:15,985.75,985.75,985.75,985.75,0,5,5.00
08/17/2004,04:17,985.75,985.75,985.75,985.75,0,19,19.00
08/17/2004,04:18,985.75,985.75,985.75,985.75,0,67,67.00
08/17/2004,04:19,985.75,986.00,985.75,985.75,2,49,51.00
08/17/2004,04:20,986.00,986.00,985.75,985.75,11,39,50.00
08/17/2004,04:21,985.75,985.75,985.75,985.75,0,92,92.00
08/17/2004,04:22,985.75,985.75,985.75,985.75,0,4,4.00
08/17/2004,04:23,985.75,985.75,985.75,985.75,0,5,5.00
08/17/2004,04:24,985.50,985.50,985.50,985.50,0,1,1.00
08/17/2004,04:25,985.75,985.75,985.75,985.75,73,0,73.00
08/17/2004,04:26,986.00,986.25,986.00,986.00,243,45,288.00
08/17/2004,04:27,986.00,986.25,985.75,985.75,28,154,182.00
08/17/2004,04:28,985.75,986.00,985.75,986.00,16,1,17.00
08/17/2004,04:29,986.00,986.00,986.00,986.00,1,0,1.00
08/17/2004,04:30,986.00,986.00,986.00,986.00,47,0,47.00
08/17/2004,04:31,986.00,986.00,985.75,985.75,14,10,24.00
08/17/2004,04:32,985.75,985.75,985.75,985.75,0,7,7.00
08/17/2004,04:33,985.75,985.75,985.75,985.75,0,82,82.00
08/17/2004,04:34,986.00,986.00,986.00,986.00,7,0,7.00
08/17/2004,04:35,986.00,986.50,986.00,986.25,101,50,151.00
08/17/2004,04:37,986.25,986.50,986.25,986.50,23,2,25.00
08/17/2004,04:38,986.50,986.50,986.50,986.50,33,0,33.00
08/17/2004,04:39,986.25,986.50,986.25,986.50,43,2,45.00
08/17/2004,04:40,986.50,986.75,986.50,986.50,90,60,150.00
08/17/2004,04:41,986.50,986.50,986.50,986.50,0,105,105.00
08/17/2004,04:42,986.50,986.50,986.50,986.50,0,37,37.00
08/17/2004,04:43,986.50,986.75,986.50,986.50,4,10,14.00
08/17/2004,04:44,986.50,986.50,986.50,986.50,0,68,68.00
08/17/2004,04:45,986.50,986.50,986.25,986.50,37,21,58.00
08/17/2004,04:46,986.50,986.50,986.50,986.50,51,0,51.00
08/17/2004,04:47,986.25,986.50,986.25,986.50,8,2,10.00
08/17/2004,04:48,986.50,986.50,986.50,986.50,4,0,4.00
08/17/2004,04:49,986.50,986.50,986.50,986.50,1,0,1.00
08/17/2004,04:50,986.50,986.50,986.50,986.50,2,0,2.00
08/17/2004,04:51,986.50,986.50,986.50,986.50,38,0,38.00
08/17/2004,04:52,986.50,986.50,986.50,986.50,1,0,1.00
08/17/2004,04:53,986.25,986.25,986.25,986.25,0,1,1.00
08/17/2004,04:55,986.50,986.50,986.50,986.50,77,0,77.00
08/17/2004,04:56,986.50,986.50,986.50,986.50,4,0,4.00
08/17/2004,04:58,986.50,986.50,986.50,986.50,2,0,2.00
08/17/2004,04:59,986.25,986.25,986.25,986.25,0,24,24.00
08/17/2004,05:01,986.50,986.75,986.50,986.75,32,0,32.00
08/17/2004,05:02,986.50,986.75,986.50,986.75,27,3,30.00
08/17/2004,05:03,986.75,986.75,986.50,986.50,4,3,7.00
08/17/2004,05:04,986.75,986.75,986.75,986.75,107,0,107.00
08/17/2004,05:05,986.75,986.75,986.50,986.75,10,3,13.00
08/17/2004,05:07,986.75,987.00,986.75,987.00,22,0,22.00
08/17/2004,05:08,987.00,987.00,987.00,987.00,2,0,2.00
08/17/2004,05:09,986.75,986.75,986.75,986.75,0,12,12.00
08/17/2004,05:10,987.00,987.25,986.75,987.00,121,20,141.00
08/17/2004,05:11,987.00,987.50,987.00,987.25,102,75,177.00
08/17/2004,05:12,987.00,987.25,987.00,987.00,1,14,15.00
08/17/2004,05:13,987.00,987.25,987.00,987.25,60,2,62.00
08/17/2004,05:14,987.25,987.25,987.25,987.25,49,0,49.00
08/17/2004,05:15,987.25,987.25,987.25,987.25,10,0,10.00
08/17/2004,05:16,987.25,987.25,987.25,987.25,39,0,39.00
08/17/2004,05:17,987.25,987.25,987.25,987.25,1,0,1.00
08/17/2004,05:19,987.25,987.25,987.25,987.25,2,0,2.00
08/17/2004,05:20,987.50,987.50,987.25,987.25,2,61,63.00
08/17/2004,05:21,987.50,987.50,987.50,987.50,13,0,13.00
08/17/2004,05:22,987.25,987.25,987.25,987.25,0,93,93.00
08/17/2004,05:23,987.50,987.50,987.25,987.25,16,63,79.00
08/17/2004,05:24,987.25,987.25,987.25,987.25,0,10,10.00
08/17/2004,05:25,987.25,987.25,987.25,987.25,0,9,9.00
08/17/2004,05:26,987.25,987.25,987.25,987.25,0,7,7.00
08/17/2004,05:27,987.25,987.25,987.25,987.25,0,6,6.00
08/17/2004,05:28,987.50,987.50,987.25,987.25,1,8,9.00
08/17/2004,05:29,987.25,987.25,987.00,987.00,0,2,2.00
08/17/2004,05:30,987.00,987.00,987.00,987.00,0,63,63.00
08/17/2004,05:31,986.75,986.75,986.75,986.75,0,7,7.00
08/17/2004,05:32,986.75,986.75,986.75,986.75,0,7,7.00
08/17/2004,05:33,986.75,986.75,986.75,986.75,0,8,8.00
08/17/2004,05:34,986.75,986.75,986.75,986.75,0,5,5.00
08/17/2004,05:35,987.00,987.00,987.00,987.00,32,0,32.00
08/17/2004,05:36,987.00,987.00,987.00,987.00,72,0,72.00
08/17/2004,05:37,987.00,987.00,987.00,987.00,4,0,4.00
08/17/2004,05:38,986.75,986.75,986.75,986.75,0,5,5.00
08/17/2004,05:39,986.75,986.75,986.75,986.75,0,17,17.00
08/17/2004,05:40,986.75,986.75,986.75,986.75,0,24,24.00
08/17/2004,05:41,986.75,986.75,986.75,986.75,0,1,1.00
08/17/2004,05:42,986.75,986.75,986.75,986.75,0,50,50.00
08/17/2004,05:43,986.75,986.75,986.75,986.75,0,4,4.00
08/17/2004,05:44,986.75,986.75,986.75,986.75,0,24,24.00
08/17/2004,05:45,986.75,986.75,986.75,986.75,0,1,1.00
08/17/2004,05:46,986.75,986.75,986.75,986.75,0,6,6.00
08/17/2004,05:48,987.00,987.00,987.00,987.00,1,0,1.00
08/17/2004,05:49,987.00,987.00,987.00,987.00,1,0,1.00
08/17/2004,05:50,987.00,987.00,987.00,987.00,5,0,5.00
08/17/2004,05:52,986.75,987.00,986.75,987.00,4,10,14.00
08/17/2004,05:54,987.00,987.00,987.00,987.00,22,0,22.00
08/17/2004,05:55,987.00,987.00,987.00,987.00,2,0,2.00
08/17/2004,05:56,987.00,987.00,987.00,987.00,4,0,4.00
08/17/2004,05:57,987.00,987.00,987.00,987.00,17,0,17.00
08/17/2004,05:58,987.00,987.00,987.00,987.00,1,0,1.00
08/17/2004,06:00,987.00,987.00,987.00,987.00,1,0,1.00
08/17/2004,06:01,986.75,987.00,986.75,987.00,62,1,63.00
08/17/2004,06:03,987.00,987.00,987.00,987.00,15,0,15.00
08/17/2004,06:04,987.00,987.25,987.00,987.25,102,0,102.00
08/17/2004,06:05,987.25,987.50,987.25,987.50,302,0,302.00
08/17/2004,06:06,987.50,987.50,987.50,987.50,132,0,132.00
08/17/2004,06:08,987.25,987.50,987.25,987.50,5,48,53.00
08/17/2004,06:09,987.25,987.25,987.25,987.25,0,50,50.00
08/17/2004,06:10,987.50,987.75,987.50,987.50,218,85,303.00
08/17/2004,06:11,987.50,987.75,987.50,987.50,1,4,5.00
08/17/2004,06:12,987.75,987.75,987.50,987.50,15,1,16.00
08/17/2004,06:13,987.50,987.50,987.50,987.50,0,5,5.00
08/17/2004,06:14,987.75,987.75,987.50,987.75,11,2,13.00
08/17/2004,06:15,987.75,988.00,987.50,987.75,353,17,370.00
08/17/2004,06:16,987.75,988.00,987.75,987.75,2,44,46.00
08/17/2004,06:17,987.75,988.00,987.75,988.00,1,5,6.00
08/17/2004,06:18,988.00,988.00,988.00,988.00,5,0,5.00
08/17/2004,06:19,987.75,987.75,987.75,987.75,0,105,105.00
08/17/2004,06:20,987.75,987.75,987.75,987.75,0,5,5.00
08/17/2004,06:23,987.75,987.75,987.75,987.75,0,9,9.00
08/17/2004,06:24,987.75,987.75,987.75,987.75,0,3,3.00
08/17/2004,06:25,987.50,987.75,987.50,987.75,46,1,47.00
08/17/2004,06:26,987.75,987.75,987.75,987.75,3,0,3.00
08/17/2004,06:28,988.00,988.00,987.75,988.00,261,7,268.00
08/17/2004,06:29,988.00,988.25,988.00,988.25,174,0,174.00
08/17/2004,06:30,988.00,988.25,988.00,988.25,52,43,95.00
08/17/2004,06:31,988.25,988.25,987.75,988.00,25,36,61.00
08/17/2004,06:33,987.75,987.75,987.75,987.75,0,4,4.00
08/17/2004,06:35,987.75,987.75,987.75,987.75,0,1,1.00
08/17/2004,06:36,987.75,988.25,987.75,988.00,200,20,220.00
08/17/2004,06:37,988.00,988.25,988.00,988.25,9,4,13.00
08/17/2004,06:38,988.25,988.25,988.00,988.00,2,1,3.00
08/17/2004,06:39,988.00,988.25,988.00,988.00,1,74,75.00
08/17/2004,06:40,988.00,988.00,988.00,988.00,0,28,28.00
08/17/2004,06:41,988.00,988.00,988.00,988.00,0,23,23.00
08/17/2004,06:42,988.00,988.00,988.00,988.00,0,102,102.00
08/17/2004,06:43,988.00,988.00,988.00,988.00,0,300,300.00
08/17/2004,06:44,988.00,988.00,988.00,988.00,0,150,150.00
08/17/2004,06:45,988.00,988.00,988.00,988.00,0,60,60.00
08/17/2004,06:46,988.25,988.50,988.00,988.25,319,37,356.00
08/17/2004,06:47,988.25,988.25,988.25,988.25,0,8,8.00
08/17/2004,06:48,988.25,988.25,988.00,988.25,1,56,57.00
08/17/2004,06:49,988.25,988.25,988.00,988.00,50,6,56.00
08/17/2004,06:50,988.25,988.25,988.25,988.25,100,0,100.00
08/17/2004,06:51,988.25,988.25,988.25,988.25,122,0,122.00
08/17/2004,06:52,988.00,988.00,988.00,988.00,0,3,3.00
08/17/2004,06:53,988.00,988.25,988.00,988.25,3,20,23.00
08/17/2004,06:54,988.00,988.25,988.00,988.25,228,81,309.00
08/17/2004,06:55,988.25,988.50,988.25,988.50,146,0,146.00
08/17/2004,06:56,988.50,988.50,988.25,988.50,125,1,126.00
08/17/2004,06:57,988.50,989.00,988.50,988.75,568,45,613.00
08/17/2004,06:58,988.75,989.00,988.75,988.75,8,137,145.00
08/17/2004,06:59,988.75,989.00,988.75,988.75,58,68,126.00
08/17/2004,07:00,988.75,989.00,988.75,989.00,102,3,105.00
08/17/2004,07:01,988.75,989.00,988.75,989.00,222,5,227.00
08/17/2004,07:02,989.00,989.00,988.75,988.75,93,1,94.00
08/17/2004,07:03,989.00,990.50,989.00,989.75,1734,445,2179.00
08/17/2004,07:04,990.00,990.00,989.50,989.75,66,258,324.00
08/17/2004,07:05,989.50,989.75,989.50,989.75,121,53,174.00
08/17/2004,07:06,989.75,989.75,989.50,989.50,36,222,258.00
08/17/2004,07:07,989.25,989.50,989.25,989.50,64,159,223.00
08/17/2004,07:08,989.50,989.50,989.25,989.25,47,2,49.00
08/17/2004,07:09,989.25,989.50,989.25,989.25,5,14,19.00
08/17/2004,07:10,989.50,989.75,989.50,989.75,217,57,274.00
08/17/2004,07:11,989.50,989.50,989.25,989.25,8,118,126.00
08/17/2004,07:12,989.50,989.50,989.25,989.50,95,3,98.00
08/17/2004,07:13,989.50,989.75,989.50,989.75,67,0,67.00
08/17/2004,07:14,989.75,989.75,989.50,989.50,2,8,10.00
08/17/2004,07:15,989.50,989.50,989.50,989.50,0,168,168.00
08/17/2004,07:16,989.50,989.50,989.25,989.50,31,20,51.00
08/17/2004,07:17,989.50,989.50,989.50,989.50,21,0,21.00
08/17/2004,07:18,989.50,989.50,989.25,989.25,1,2,3.00
08/17/2004,07:19,989.25,989.50,989.25,989.25,1,56,57.00
08/17/2004,07:20,989.50,989.50,989.00,989.00,3,57,60.00
08/17/2004,07:21,989.00,989.25,988.75,989.00,14,145,159.00
08/17/2004,07:22,988.75,989.00,988.50,988.75,58,236,294.00
08/17/2004,07:23,988.75,988.75,988.75,988.75,81,0,81.00
08/17/2004,07:24,988.75,988.75,988.50,988.50,7,43,50.00
08/17/2004,07:25,988.75,988.75,988.50,988.75,13,10,23.00
08/17/2004,07:26,988.75,988.75,988.50,988.75,50,7,57.00
08/17/2004,07:27,988.75,988.75,988.50,988.50,34,256,290.00
08/17/2004,07:28,988.50,988.50,988.25,988.50,6,112,118.00
08/17/2004,07:29,988.50,988.50,988.25,988.25,144,61,205.00
08/17/2004,07:30,988.25,988.75,988.00,988.25,150,97,247.00
08/17/2004,07:31,988.50,990.00,988.00,989.75,1141,385,1526.00
08/17/2004,07:32,989.75,992.00,989.75,991.00,2938,1442,4380.00
08/17/2004,07:33,991.00,991.75,991.00,991.50,760,244,1004.00
08/17/2004,07:34,991.75,992.00,991.25,992.00,567,446,1013.00
08/17/2004,07:35,991.75,992.00,991.50,991.50,10,863,873.00
08/17/2004,07:36,991.50,991.75,991.25,991.25,555,339,894.00
08/17/2004,07:37,991.25,991.25,990.75,990.75,325,777,1102.00
08/17/2004,07:38,990.75,991.00,990.75,991.00,120,269,389.00
08/17/2004,07:39,990.75,990.75,990.50,990.50,1,306,307.00
08/17/2004,07:40,990.75,990.75,990.25,990.50,35,277,312.00
08/17/2004,07:41,990.25,991.00,990.25,991.00,579,53,632.00
08/17/2004,07:42,990.75,990.75,990.50,990.50,73,130,203.00
08/17/2004,07:43,990.50,991.00,990.50,990.75,63,287,350.00
08/17/2004,07:44,990.75,991.00,990.75,991.00,30,677,707.00
08/17/2004,07:45,991.00,991.25,990.75,991.25,379,4,383.00
08/17/2004,07:46,991.25,991.50,991.00,991.25,322,231,553.00
08/17/2004,07:47,991.25,991.50,991.25,991.25,16,179,195.00
08/17/2004,07:48,991.00,991.00,990.75,990.75,4,396,400.00
08/17/2004,07:49,990.75,991.00,990.50,990.75,110,225,335.00
08/17/2004,07:50,990.75,990.75,990.75,990.75,7,0,7.00
08/17/2004,07:51,990.50,990.75,990.50,990.50,2,100,102.00
08/17/2004,07:52,990.50,990.75,990.25,990.25,1,237,238.00
08/17/2004,07:53,990.50,990.50,990.25,990.50,17,232,249.00
08/17/2004,07:54,990.50,990.50,990.25,990.50,306,4,310.00
08/17/2004,07:55,990.50,990.75,990.50,990.50,10,106,116.00
08/17/2004,07:56,990.50,990.50,990.25,990.25,0,199,199.00
08/17/2004,07:57,990.50,990.75,990.50,990.75,33,0,33.00
08/17/2004,07:58,990.75,990.75,990.75,990.75,5,0,5.00
08/17/2004,07:59,990.50,990.75,990.50,990.50,104,86,190.00
08/17/2004,08:00,990.50,990.75,990.50,990.75,240,25,265.00
08/17/2004,08:01,990.50,990.75,990.50,990.75,207,2,209.00
08/17/2004,08:02,990.50,990.75,990.50,990.75,77,2,79.00
08/17/2004,08:03,990.75,991.00,990.75,990.75,9,26,35.00
08/17/2004,08:04,991.00,991.00,990.75,990.75,129,52,181.00
08/17/2004,08:05,990.75,991.00,990.75,991.00,250,34,284.00
08/17/2004,08:06,991.25,991.25,991.00,991.25,65,2,67.00
08/17/2004,08:07,991.25,991.50,991.00,991.50,327,7,334.00
08/17/2004,08:08,991.50,991.50,991.25,991.25,7,37,44.00
08/17/2004,08:09,991.25,991.50,990.75,991.00,105,273,378.00
08/17/2004,08:10,990.75,991.00,990.75,991.00,19,199,218.00
08/17/2004,08:11,990.75,991.00,990.75,991.00,107,3,110.00
08/17/2004,08:12,991.00,991.00,990.75,991.00,88,11,99.00
08/17/2004,08:13,991.00,991.25,990.75,991.00,208,3,211.00
08/17/2004,08:14,991.00,991.25,990.75,991.00,69,52,121.00
08/17/2004,08:15,991.00,991.25,991.00,991.00,74,43,117.00
08/17/2004,08:16,991.00,991.25,990.25,990.25,57,558,615.00
08/17/2004,08:17,990.25,990.50,990.25,990.25,30,56,86.00
08/17/2004,08:18,990.50,990.75,990.25,990.75,161,6,167.00
08/17/2004,08:19,990.75,990.75,990.25,990.25,24,156,180.00
08/17/2004,08:20,990.25,990.50,990.25,990.25,6,35,41.00
08/17/2004,08:21,990.50,990.50,990.25,990.25,6,2,8.00
08/17/2004,08:22,990.25,990.50,990.25,990.25,1,10,11.00
08/17/2004,08:23,990.50,990.50,990.25,990.50,11,8,19.00
08/17/2004,08:24,990.50,990.50,990.25,990.25,11,123,134.00
08/17/2004,08:25,990.25,990.25,990.00,990.00,41,322,363.00
08/17/2004,08:26,990.00,990.25,989.75,990.00,195,220,415.00
08/17/2004,08:27,990.00,990.50,990.00,990.50,218,94,312.00
08/17/2004,08:28,990.50,990.50,990.00,990.00,112,212,324.00
08/17/2004,08:29,990.25,990.25,989.75,990.00,210,750,960.00
08/17/2004,08:30,989.75,990.00,989.25,989.25,869,2297,3166.00
08/17/2004,08:31,989.50,989.50,989.00,989.00,1794,2614,4408.00
08/17/2004,08:32,989.25,989.75,989.00,989.75,2308,1024,3332.00
08/17/2004,08:33,989.50,990.00,989.50,990.00,1252,259,1511.00
08/17/2004,08:34,990.00,990.00,989.25,990.00,1564,1824,3388.00
08/17/2004,08:35,990.00,990.75,989.75,990.50,2849,990,3839.00
08/17/2004,08:36,990.50,991.00,990.25,991.00,1707,564,2271.00
08/17/2004,08:37,991.00,991.25,990.75,991.25,2409,307,2716.00
08/17/2004,08:38,991.25,991.50,990.50,991.00,2500,2292,4792.00
08/17/2004,08:39,990.75,991.00,990.50,990.75,903,1127,2030.00
08/17/2004,08:40,991.00,991.00,990.75,990.75,186,927,1113.00
08/17/2004,08:41,991.00,991.50,990.75,991.50,2832,1281,4113.00
08/17/2004,08:42,991.50,991.50,991.00,991.00,1268,2173,3441.00
08/17/2004,08:43,991.00,991.25,991.00,991.25,589,1973,2562.00
08/17/2004,08:44,991.00,991.25,990.75,991.00,472,1155,1627.00
08/17/2004,08:45,991.00,991.00,990.50,991.00,1006,921,1927.00
08/17/2004,08:46,991.00,991.50,990.75,991.50,846,174,1020.00
08/17/2004,08:47,991.50,991.75,991.25,991.50,1913,599,2512.00
08/17/2004,08:48,991.25,991.75,991.25,991.75,1357,1311,2668.00
08/17/2004,08:49,991.50,991.75,991.50,991.75,1006,394,1400.00
08/17/2004,08:50,991.75,992.25,991.75,992.00,3777,749,4526.00
08/17/2004,08:51,992.25,992.75,992.00,992.50,1887,1436,3323.00
08/17/2004,08:52,992.50,993.25,992.25,993.00,4171,1629,5800.00
08/17/2004,08:53,993.00,993.25,992.75,993.00,3460,1748,5208.00
08/17/2004,08:54,993.25,994.00,993.00,993.50,4714,1349,6063.00
08/17/2004,08:55,993.50,994.75,993.25,994.50,4199,1867,6066.00
08/17/2004,08:56,994.25,995.00,994.25,994.25,3571,3073,6644.00
08/17/2004,08:57,994.25,994.50,993.75,993.75,1406,3568,4974.00
08/17/2004,08:58,994.00,994.00,993.50,993.50,332,706,1038.00
08/17/2004,08:59,993.50,993.75,993.25,993.50,976,941,1917.00
08/17/2004,09:00,993.50,993.75,993.00,993.00,127,1747,1874.00
08/17/2004,09:01,993.25,993.25,993.00,993.25,900,1382,2282.00
08/17/2004,09:02,993.25,993.50,993.00,993.50,424,528,952.00
08/17/2004,09:03,993.50,993.75,993.25,993.25,1285,947,2232.00
08/17/2004,09:04,993.50,993.50,993.25,993.25,382,1083,1465.00
08/17/2004,09:05,993.25,993.50,993.25,993.25,260,811,1071.00
08/17/2004,09:06,993.50,993.50,993.25,993.25,65,937,1002.00
08/17/2004,09:07,993.50,993.50,993.00,993.00,172,791,963.00
08/17/2004,09:08,993.00,993.50,993.00,993.25,595,1183,1778.00
08/17/2004,09:09,993.25,993.25,993.00,993.25,451,500,951.00
08/17/2004,09:10,993.00,993.25,993.00,993.25,374,116,490.00
08/17/2004,09:11,993.25,993.25,992.50,992.75,570,3334,3904.00
08/17/2004,09:12,992.75,992.75,992.50,992.75,999,187,1186.00
08/17/2004,09:13,992.50,992.75,992.25,992.25,128,1294,1422.00
08/17/2004,09:14,992.25,992.50,992.25,992.50,2107,217,2324.00
08/17/2004,09:15,992.25,992.50,991.50,991.50,1033,4088,5121.00
08/17/2004,09:16,991.50,991.75,991.25,991.75,1083,1729,2812.00
08/17/2004,09:17,991.50,992.00,991.50,991.50,1026,580,1606.00
08/17/2004,09:18,991.50,991.75,991.25,991.25,1596,1446,3042.00
08/17/2004,09:19,991.50,991.50,991.00,991.50,1364,990,2354.00
08/17/2004,09:20,991.25,991.75,991.25,991.75,1240,709,1949.00
08/17/2004,09:21,991.75,992.00,991.50,991.75,2479,530,3009.00
08/17/2004,09:22,991.75,992.00,991.50,992.00,570,133,703.00
08/17/2004,09:23,992.00,992.00,991.25,991.50,426,1617,2043.00
08/17/2004,09:24,991.50,991.75,990.75,991.25,1027,2734,3761.00
08/17/2004,09:25,991.00,991.25,990.50,990.50,424,1910,2334.00
08/17/2004,09:26,990.50,990.75,990.25,990.50,1147,2421,3568.00
08/17/2004,09:27,990.50,990.75,990.25,990.75,1291,772,2063.00
08/17/2004,09:28,991.00,991.25,990.75,991.00,1047,41,1088.00
08/17/2004,09:29,991.25,991.25,990.75,991.00,1303,1049,2352.00
08/17/2004,09:30,990.75,991.00,990.75,990.75,406,672,1078.00
08/17/2004,09:31,990.75,990.75,990.50,990.50,611,404,1015.00
08/17/2004,09:32,990.50,990.75,990.25,990.25,441,1118,1559.00
08/17/2004,09:33,990.25,990.75,990.25,990.75,888,479,1367.00
08/17/2004,09:34,990.75,991.25,990.50,991.25,1515,222,1737.00
08/17/2004,09:35,991.25,991.25,990.75,991.00,339,452,791.00
08/17/2004,09:36,991.00,991.00,990.50,991.00,628,497,1125.00
08/17/2004,09:37,990.75,991.25,990.75,991.00,529,20,549.00
08/17/2004,09:38,991.00,991.25,990.75,991.00,193,356,549.00
08/17/2004,09:39,990.75,991.00,990.50,990.75,1149,923,2072.00
08/17/2004,09:40,990.75,991.25,990.50,991.25,993,172,1165.00
08/17/2004,09:41,991.25,991.50,991.00,991.50,1202,84,1286.00
08/17/2004,09:42,991.25,992.00,991.25,991.75,3078,858,3936.00
08/17/2004,09:43,991.75,991.75,991.50,991.75,544,1329,1873.00
08/17/2004,09:44,991.50,992.00,991.50,991.50,1121,791,1912.00
08/17/2004,09:45,991.75,992.00,991.50,991.75,1144,207,1351.00
08/17/2004,09:46,992.00,992.00,991.75,991.75,682,95,777.00
08/17/2004,09:47,992.00,992.00,991.75,992.00,173,309,482.00
08/17/2004,09:48,991.75,992.00,991.75,991.75,323,102,425.00
08/17/2004,09:49,991.75,992.00,991.50,991.50,500,1116,1616.00
08/17/2004,09:50,991.50,991.75,991.25,991.25,89,1759,1848.00
08/17/2004,09:51,991.25,991.75,991.25,991.25,996,417,1413.00
08/17/2004,09:52,991.25,991.50,990.75,990.75,408,1298,1706.00
08/17/2004,09:53,990.75,991.25,990.75,991.00,1398,1359,2757.00
08/17/2004,09:54,991.25,991.50,990.75,990.75,769,536,1305.00
08/17/2004,09:55,990.75,991.00,990.25,990.75,963,1310,2273.00
08/17/2004,09:56,990.75,991.00,990.25,990.50,652,837,1489.00
08/17/2004,09:57,990.50,991.00,990.25,990.75,512,516,1028.00
08/17/2004,09:58,990.75,990.75,990.50,990.75,449,95,544.00
08/17/2004,09:59,990.75,990.75,989.75,990.25,637,2400,3037.00
08/17/2004,10:00,990.00,990.25,990.00,990.00,434,473,907.00
08/17/2004,10:01,990.00,990.50,990.00,990.00,579,806,1385.00
08/17/2004,10:02,990.00,990.25,989.25,989.75,1517,3013,4530.00
08/17/2004,10:03,989.50,990.00,989.50,990.00,1818,226,2044.00
08/17/2004,10:04,990.00,990.00,989.75,990.00,1670,869,2539.00
08/17/2004,10:05,990.00,990.25,989.75,990.00,1504,262,1766.00
08/17/2004,10:06,990.00,990.00,989.50,989.75,993,1148,2141.00
08/17/2004,10:07,989.50,990.25,989.50,990.25,1667,499,2166.00
08/17/2004,10:08,990.25,990.25,990.00,990.00,526,67,593.00
08/17/2004,10:09,990.00,990.25,989.75,989.75,437,902,1339.00
08/17/2004,10:10,989.75,990.00,989.50,989.75,425,658,1083.00
08/17/2004,10:11,989.75,990.00,989.50,990.00,217,849,1066.00
08/17/2004,10:12,989.75,991.00,989.75,990.75,2612,437,3049.00
08/17/2004,10:13,990.50,990.75,990.50,990.75,704,707,1411.00
08/17/2004,10:14,990.75,990.75,989.75,990.25,1037,1780,2817.00
08/17/2004,10:15,990.50,990.50,990.00,990.25,373,236,609.00
08/17/2004,10:16,990.50,990.75,990.25,990.50,827,195,1022.00
08/17/2004,10:17,990.50,990.50,989.50,990.00,183,1645,1828.00
08/17/2004,10:18,990.00,990.00,989.50,989.75,391,1234,1625.00
08/17/2004,10:19,989.75,990.00,989.75,990.00,319,673,992.00
08/17/2004,10:20,990.00,990.00,989.25,989.50,1051,1785,2836.00
08/17/2004,10:21,989.50,989.75,989.50,989.50,222,367,589.00
08/17/2004,10:22,989.75,989.75,989.00,989.00,403,1972,2375.00
08/17/2004,10:23,989.00,989.25,988.50,988.75,1541,4796,6337.00
08/17/2004,10:24,988.50,989.00,988.25,988.50,970,2042,3012.00
08/17/2004,10:25,988.50,988.50,988.25,988.50,640,205,845.00
08/17/2004,10:26,988.25,988.75,988.25,988.75,811,87,898.00
08/17/2004,10:27,988.75,988.75,988.50,988.50,224,17,241.00
08/17/2004,10:28,988.75,989.00,988.50,989.00,890,316,1206.00
08/17/2004,10:29,988.75,989.25,988.75,989.00,1863,549,2412.00
08/17/2004,10:30,988.75,989.00,988.75,989.00,170,391,561.00
08/17/2004,10:31,988.75,989.00,988.50,988.50,263,628,891.00
08/17/2004,10:32,988.75,989.00,988.25,988.75,742,1545,2287.00
08/17/2004,10:33,988.50,988.75,988.25,988.50,241,1354,1595.00
08/17/2004,10:34,988.50,988.50,988.25,988.50,652,329,981.00
08/17/2004,10:35,988.50,988.75,988.25,988.50,921,167,1088.00
08/17/2004,10:36,988.50,989.00,988.50,988.75,586,57,643.00
08/17/2004,10:37,989.00,989.75,988.75,989.50,2700,264,2964.00
08/17/2004,10:38,989.50,989.75,989.00,989.25,92,1254,1346.00
08/17/2004,10:39,989.25,989.25,989.00,989.25,562,309,871.00
08/17/2004,10:40,989.25,989.50,989.00,989.00,520,301,821.00
08/17/2004,10:41,989.25,989.25,989.00,989.00,333,185,518.00
08/17/2004,10:42,989.00,989.50,988.75,989.50,2084,2274,4358.00
08/17/2004,10:43,989.50,989.75,989.00,989.25,822,228,1050.00
08/17/2004,10:44,989.25,989.75,989.25,989.75,457,34,491.00
08/17/2004,10:45,989.50,990.25,989.50,990.00,1291,448,1739.00
08/17/2004,10:46,990.00,990.50,990.00,990.00,857,507,1364.00
08/17/2004,10:47,990.25,990.25,989.75,989.75,468,924,1392.00
08/17/2004,10:48,990.00,990.00,989.50,989.50,83,243,326.00
08/17/2004,10:49,989.75,989.75,989.50,989.75,161,14,175.00
08/17/2004,10:50,989.75,990.00,989.50,990.00,362,48,410.00
08/17/2004,10:51,989.75,990.25,989.75,990.00,811,272,1083.00
08/17/2004,10:52,990.00,990.25,989.75,990.00,142,313,455.00
08/17/2004,10:53,990.00,990.00,989.75,990.00,142,11,153.00
08/17/2004,10:54,990.00,990.00,989.25,989.25,25,637,662.00
08/17/2004,10:55,989.25,989.50,989.25,989.50,176,136,312.00
08/17/2004,10:56,989.50,989.75,989.00,989.25,129,439,568.00
08/17/2004,10:57,989.25,989.25,989.00,989.00,592,1044,1636.00
08/17/2004,10:58,989.00,990.00,988.75,989.75,1331,130,1461.00
08/17/2004,10:59,990.00,990.25,989.50,989.50,317,385,702.00
08/17/2004,11:00,989.75,989.75,989.50,989.75,520,25,545.00
08/17/2004,11:01,989.50,989.75,989.25,989.50,145,293,438.00
08/17/2004,11:02,989.50,990.25,989.25,990.00,540,248,788.00
08/17/2004,11:03,990.00,990.00,989.75,989.75,32,121,153.00
08/17/2004,11:04,989.75,990.00,989.50,989.75,15,218,233.00
08/17/2004,11:05,989.75,989.75,989.50,989.75,78,18,96.00
08/17/2004,11:06,989.50,989.75,989.25,989.50,83,678,761.00
08/17/2004,11:07,989.50,989.75,989.50,989.50,8,1024,1032.00
08/17/2004,11:08,989.50,990.50,989.25,990.25,1827,265,2092.00
08/17/2004,11:09,990.00,990.25,990.00,990.00,181,116,297.00
08/17/2004,11:10,990.00,990.25,989.50,990.00,268,1071,1339.00
08/17/2004,11:11,989.75,990.00,989.75,990.00,23,302,325.00
08/17/2004,11:12,990.00,990.00,989.75,990.00,21,30,51.00
08/17/2004,11:13,990.00,990.00,989.75,989.75,12,336,348.00
08/17/2004,11:14,989.75,990.00,989.75,989.75,6,394,400.00
08/17/2004,11:15,989.75,990.00,989.75,989.75,11,192,203.00
08/17/2004,11:16,989.75,990.00,989.75,989.75,1,203,204.00
08/17/2004,11:17,989.75,989.75,989.50,989.50,461,253,714.00
08/17/2004,11:18,989.50,989.50,989.25,989.25,313,562,875.00
08/17/2004,11:19,989.50,989.75,989.25,989.50,149,106,255.00
08/17/2004,11:20,989.50,989.75,989.25,989.75,120,1,121.00
08/17/2004,11:21,989.50,989.75,989.50,989.75,5,15,20.00
08/17/2004,11:22,989.75,989.75,989.50,989.50,12,4,16.00
08/17/2004,11:23,989.75,989.75,989.50,989.50,13,17,30.00
08/17/2004,11:24,989.75,989.75,989.50,989.50,13,98,111.00
08/17/2004,11:25,989.50,989.75,989.50,989.75,39,14,53.00
08/17/2004,11:26,989.50,990.00,989.50,989.75,373,42,415.00
08/17/2004,11:27,990.00,990.00,989.75,989.75,84,15,99.00
08/17/2004,11:28,990.00,990.50,989.75,989.75,892,629,1521.00
08/17/2004,11:29,990.00,990.00,989.75,989.75,67,44,111.00
08/17/2004,11:30,990.00,990.00,989.75,990.00,312,36,348.00
08/17/2004,11:31,990.00,990.00,989.75,989.75,36,64,100.00
08/17/2004,11:32,990.00,990.00,989.50,989.50,772,751,1523.00
08/17/2004,11:33,989.50,989.75,989.50,989.50,93,258,351.00
08/17/2004,11:34,989.50,989.75,989.25,989.25,11,484,495.00
08/17/2004,11:35,989.25,989.50,989.25,989.50,87,59,146.00
08/17/2004,11:36,989.50,989.50,989.25,989.25,38,112,150.00
08/17/2004,11:37,989.25,989.75,989.25,989.50,261,27,288.00
08/17/2004,11:38,989.50,989.75,989.50,989.75,27,5,32.00
08/17/2004,11:39,989.75,989.75,989.75,989.75,142,0,142.00
08/17/2004,11:40,990.00,990.00,989.75,989.75,9,30,39.00
08/17/2004,11:41,989.75,990.00,989.75,989.75,64,13,77.00
08/17/2004,11:42,990.00,990.00,989.75,990.00,48,9,57.00
08/17/2004,11:43,990.00,990.00,989.75,990.00,350,2,352.00
08/17/2004,11:44,990.00,990.25,990.00,990.25,523,34,557.00
08/17/2004,11:45,990.25,990.50,990.00,990.50,166,25,191.00
08/17/2004,11:46,990.50,990.75,990.25,990.75,1113,76,1189.00
08/17/2004,11:47,990.75,991.00,990.50,990.75,527,331,858.00
08/17/2004,11:48,990.75,991.00,990.50,990.50,189,721,910.00
08/17/2004,11:49,990.50,990.75,990.25,990.25,168,155,323.00
08/17/2004,11:50,990.50,990.50,990.25,990.25,175,37,212.00
08/17/2004,11:51,990.25,990.50,990.00,990.25,234,571,805.00
08/17/2004,11:52,990.25,990.50,990.00,990.50,633,14,647.00
08/17/2004,11:53,990.50,990.75,990.50,990.75,287,96,383.00
08/17/2004,11:54,990.75,991.25,990.50,991.00,944,270,1214.00
08/17/2004,11:55,991.25,991.50,991.00,991.25,557,266,823.00
08/17/2004,11:56,991.25,991.50,991.00,991.25,287,238,525.00
08/17/2004,11:57,991.25,991.25,991.00,991.00,121,73,194.00
08/17/2004,11:58,991.00,991.25,991.00,991.25,75,58,133.00
08/17/2004,11:59,991.25,991.25,991.00,991.00,13,91,104.00
08/17/2004,12:00,991.00,991.25,990.75,991.25,536,105,641.00
08/17/2004,12:01,991.25,991.50,991.00,991.25,612,197,809.00
08/17/2004,12:02,991.00,991.25,990.75,990.75,225,332,557.00
08/17/2004,12:03,990.75,991.00,990.25,990.50,364,1077,1441.00
08/17/2004,12:04,990.50,990.75,990.25,990.50,214,324,538.00
08/17/2004,12:05,990.50,990.75,990.25,990.75,133,218,351.00
08/17/2004,12:06,990.50,990.75,990.50,990.50,133,34,167.00
08/17/2004,12:07,990.75,990.75,990.50,990.75,126,5,131.00
08/17/2004,12:08,990.50,991.00,990.50,990.75,185,35,220.00
08/17/2004,12:09,990.50,990.75,990.50,990.50,78,32,110.00
08/17/2004,12:10,990.75,990.75,990.50,990.50,76,318,394.00
08/17/2004,12:11,990.50,990.75,990.50,990.50,51,485,536.00
08/17/2004,12:12,990.50,990.75,990.25,990.25,103,303,406.00
08/17/2004,12:13,990.25,990.50,989.75,990.00,520,708,1228.00
08/17/2004,12:14,990.00,990.50,990.00,990.00,441,195,636.00
08/17/2004,12:15,990.00,990.50,990.00,990.00,142,162,304.00
08/17/2004,12:16,990.25,990.25,990.00,990.00,126,348,474.00
08/17/2004,12:17,990.00,990.25,990.00,990.25,84,150,234.00
08/17/2004,12:18,990.00,990.25,990.00,990.00,186,222,408.00
08/17/2004,12:19,990.00,990.00,989.75,990.00,157,61,218.00
08/17/2004,12:20,990.00,990.00,989.75,989.75,76,101,177.00
08/17/2004,12:21,989.75,990.25,989.75,990.25,201,103,304.00
08/17/2004,12:22,990.00,990.25,990.00,990.00,225,180,405.00
08/17/2004,12:23,990.00,990.25,990.00,990.25,135,33,168.00
08/17/2004,12:24,990.00,990.75,990.00,990.75,446,41,487.00
08/17/2004,12:25,990.50,990.75,990.25,990.25,174,404,578.00
08/17/2004,12:26,990.50,990.50,990.25,990.50,189,18,207.00
08/17/2004,12:27,990.25,990.50,990.25,990.50,701,24,725.00
08/17/2004,12:28,990.50,991.50,990.50,991.00,2359,253,2612.00
08/17/2004,12:29,991.25,991.50,991.00,991.25,227,139,366.00
08/17/2004,12:30,991.25,991.25,990.50,990.75,108,1114,1222.00
08/17/2004,12:31,990.75,990.75,989.75,990.00,293,1201,1494.00
08/17/2004,12:32,990.00,990.25,990.00,990.00,8,419,427.00
08/17/2004,12:33,990.25,990.25,989.00,989.50,365,3403,3768.00
08/17/2004,12:34,989.25,989.50,989.00,989.50,143,509,652.00
08/17/2004,12:35,989.25,989.50,989.25,989.50,270,129,399.00
08/17/2004,12:36,989.50,990.00,989.50,990.00,950,105,1055.00
08/17/2004,12:37,989.75,990.00,989.75,990.00,80,539,619.00
08/17/2004,12:38,990.00,990.25,989.50,990.00,932,535,1467.00
08/17/2004,12:39,990.00,990.50,990.00,990.50,616,199,815.00
08/17/2004,12:40,990.50,990.75,990.25,990.75,398,21,419.00
08/17/2004,12:41,990.75,990.75,990.00,990.25,518,535,1053.00
08/17/2004,12:42,990.00,990.25,990.00,990.25,125,19,144.00
08/17/2004,12:43,990.00,990.50,990.00,990.25,201,64,265.00
08/17/2004,12:44,990.00,990.25,989.25,989.75,303,1112,1415.00
08/17/2004,12:45,989.50,990.25,989.25,990.00,902,358,1260.00
08/17/2004,12:46,990.25,990.50,990.00,990.25,734,78,812.00
08/17/2004,12:47,990.00,990.00,989.75,989.75,40,299,339.00
08/17/2004,12:48,989.75,990.00,989.50,990.00,54,234,288.00
08/17/2004,12:49,990.00,990.00,989.75,990.00,1146,39,1185.00
08/17/2004,12:50,990.00,991.00,990.00,991.00,1098,32,1130.00
08/17/2004,12:51,991.00,991.25,990.25,990.25,855,911,1766.00
08/17/2004,12:52,990.50,990.50,990.25,990.50,464,93,557.00
08/17/2004,12:53,990.25,990.75,990.25,990.50,350,166,516.00
08/17/2004,12:54,990.50,990.50,990.25,990.50,387,10,397.00
08/17/2004,12:55,990.50,990.75,990.25,990.25,78,139,217.00
08/17/2004,12:56,990.50,990.50,990.25,990.25,505,42,547.00
08/17/2004,12:57,990.25,990.50,990.25,990.50,144,3,147.00
08/17/2004,12:58,990.50,990.75,990.25,990.50,165,63,228.00
08/17/2004,12:59,990.50,990.50,990.25,990.50,442,9,451.00
08/17/2004,13:00,990.50,990.75,990.25,990.50,427,68,495.00
08/17/2004,13:01,990.50,990.50,990.25,990.25,245,23,268.00
08/17/2004,13:02,990.50,990.50,989.50,989.75,187,1443,1630.00
08/17/2004,13:03,989.75,990.00,989.50,989.75,146,863,1009.00
08/17/2004,13:04,989.75,989.75,989.50,989.75,173,105,278.00
08/17/2004,13:05,989.50,989.75,989.25,989.50,625,820,1445.00
08/17/2004,13:06,989.50,989.75,989.25,989.50,252,262,514.00
08/17/2004,13:07,989.50,989.50,989.00,989.00,130,557,687.00
08/17/2004,13:08,989.25,989.25,988.50,988.50,909,2504,3413.00
08/17/2004,13:09,988.50,989.00,988.50,988.75,605,403,1008.00
08/17/2004,13:10,988.75,988.75,988.25,988.75,597,1156,1753.00
08/17/2004,13:11,988.50,988.75,988.25,988.75,560,576,1136.00
08/17/2004,13:12,988.50,988.75,987.75,988.00,360,3294,3654.00
08/17/2004,13:13,988.00,988.25,988.00,988.00,146,1980,2126.00
08/17/2004,13:14,988.00,988.50,988.00,988.50,1777,274,2051.00
08/17/2004,13:15,988.50,988.50,988.25,988.25,234,311,545.00
08/17/2004,13:16,988.25,988.75,988.00,988.75,639,481,1120.00
08/17/2004,13:17,988.75,988.75,988.50,988.75,298,38,336.00
08/17/2004,13:18,988.75,989.00,988.25,989.00,631,645,1276.00
08/17/2004,13:19,989.00,989.25,988.75,988.75,288,1305,1593.00
08/17/2004,13:20,988.75,989.25,988.75,988.75,318,338,656.00
08/17/2004,13:21,988.75,989.25,988.75,989.25,567,122,689.00
08/17/2004,13:22,989.25,989.25,988.75,989.00,179,161,340.00
08/17/2004,13:23,989.00,989.75,988.75,989.75,2183,119,2302.00
08/17/2004,13:24,989.75,989.75,989.50,989.50,72,622,694.00
08/17/2004,13:25,989.75,990.25,989.50,989.75,1629,899,2528.00
08/17/2004,13:26,989.50,989.75,989.00,989.25,64,929,993.00
08/17/2004,13:27,989.00,989.25,988.75,989.00,170,716,886.00
08/17/2004,13:28,989.00,989.25,989.00,989.25,154,47,201.00
08/17/2004,13:29,989.25,989.50,989.25,989.25,169,53,222.00
08/17/2004,13:30,989.25,989.75,989.25,989.75,662,445,1107.00
08/17/2004,13:31,989.75,990.00,989.50,990.00,644,118,762.00
08/17/2004,13:32,990.00,990.00,989.75,990.00,361,99,460.00
08/17/2004,13:33,990.00,990.25,989.75,990.25,453,216,669.00
08/17/2004,13:34,990.25,990.50,990.00,990.50,910,45,955.00
08/17/2004,13:35,990.25,990.75,990.00,990.50,458,984,1442.00
08/17/2004,13:36,990.50,991.00,990.25,990.75,1252,93,1345.00
08/17/2004,13:37,991.00,991.00,990.50,990.75,131,258,389.00
08/17/2004,13:38,990.75,990.75,990.25,990.50,293,331,624.00
08/17/2004,13:39,990.25,990.50,990.00,990.00,531,444,975.00
08/17/2004,13:40,990.25,990.25,990.00,990.00,139,241,380.00
08/17/2004,13:41,990.00,990.25,989.75,990.00,212,123,335.00
08/17/2004,13:42,990.00,990.25,989.75,990.25,236,224,460.00
08/17/2004,13:43,990.25,990.25,989.75,990.00,937,237,1174.00
08/17/2004,13:44,990.00,990.75,989.75,990.75,1036,265,1301.00
08/17/2004,13:45,990.50,991.75,990.50,990.75,2700,2433,5133.00
08/17/2004,13:46,990.75,990.75,990.50,990.50,632,238,870.00
08/17/2004,13:47,990.75,990.75,990.25,990.50,579,964,1543.00
08/17/2004,13:48,990.50,990.75,990.50,990.75,111,562,673.00
08/17/2004,13:49,990.75,990.75,990.50,990.50,30,103,133.00
08/17/2004,13:50,990.50,991.25,990.50,991.00,1233,352,1585.00
08/17/2004,13:51,991.00,991.25,990.75,991.25,284,193,477.00
08/17/2004,13:52,991.00,991.00,990.75,991.00,247,177,424.00
08/17/2004,13:53,991.25,991.25,991.00,991.00,803,61,864.00
08/17/2004,13:54,991.00,991.25,991.00,991.00,69,255,324.00
08/17/2004,13:55,991.00,991.25,990.75,991.00,339,396,735.00
08/17/2004,13:56,991.00,991.25,990.75,991.00,204,120,324.00
08/17/2004,13:57,991.00,991.00,990.50,991.00,502,561,1063.00
08/17/2004,13:58,991.00,991.00,989.50,990.00,745,3671,4416.00
08/17/2004,13:59,989.75,990.25,989.50,990.00,884,1909,2793.00
08/17/2004,14:00,990.00,990.25,989.75,990.25,429,499,928.00
08/17/2004,14:01,990.25,990.25,989.75,990.25,448,753,1201.00
08/17/2004,14:02,990.25,990.25,990.00,990.25,222,9,231.00
08/17/2004,14:03,990.00,990.25,990.00,990.25,199,28,227.00
08/17/2004,14:04,990.25,990.25,989.75,989.75,136,279,415.00
08/17/2004,14:05,990.00,990.00,989.25,989.25,1582,2403,3985.00
08/17/2004,14:06,989.50,989.50,989.00,989.25,1418,975,2393.00
08/17/2004,14:07,989.25,989.75,989.00,989.50,700,139,839.00
08/17/2004,14:08,989.50,989.75,989.00,989.75,349,573,922.00
08/17/2004,14:09,989.50,990.00,989.25,989.75,255,267,522.00
08/17/2004,14:10,989.75,990.00,989.75,990.00,627,85,712.00
08/17/2004,14:11,990.00,990.00,989.50,989.50,268,893,1161.00
08/17/2004,14:12,989.75,989.75,989.25,989.50,55,400,455.00
08/17/2004,14:13,989.25,989.75,989.25,989.50,505,470,975.00
08/17/2004,14:14,989.25,989.75,989.25,989.75,267,273,540.00
08/17/2004,14:15,989.75,989.75,989.50,989.50,282,278,560.00
08/17/2004,14:16,989.50,990.00,989.25,990.00,402,87,489.00
08/17/2004,14:17,990.00,990.00,989.75,990.00,330,5,335.00
08/17/2004,14:18,990.00,990.00,989.75,990.00,243,6,249.00
08/17/2004,14:19,990.00,990.25,990.00,990.25,89,72,161.00
08/17/2004,14:20,990.00,990.25,990.00,990.00,17,50,67.00
08/17/2004,14:21,990.00,990.00,989.50,989.75,53,562,615.00
08/17/2004,14:22,989.50,989.75,989.25,989.25,65,454,519.00
08/17/2004,14:23,989.50,989.75,989.25,989.25,251,413,664.00
08/17/2004,14:24,989.25,989.50,989.25,989.50,59,52,111.00
08/17/2004,14:25,989.25,989.50,989.25,989.25,29,643,672.00
08/17/2004,14:26,989.25,989.25,988.75,989.00,927,1963,2890.00
08/17/2004,14:27,989.00,989.00,988.25,988.25,290,2591,2881.00
08/17/2004,14:28,988.25,988.50,987.25,987.50,2093,5424,7517.00
08/17/2004,14:29,987.75,987.75,987.50,987.75,2249,1046,3295.00
08/17/2004,14:30,987.75,988.00,987.50,988.00,1503,1096,2599.00
08/17/2004,14:31,988.00,988.50,988.00,988.25,1003,432,1435.00
08/17/2004,14:32,988.25,988.50,988.00,988.50,1450,892,2342.00
08/17/2004,14:33,988.25,988.50,988.25,988.25,363,784,1147.00
08/17/2004,14:34,988.25,988.75,988.25,988.75,969,300,1269.00
08/17/2004,14:35,988.75,989.00,988.50,988.75,567,58,625.00
08/17/2004,14:36,988.75,989.00,988.25,988.50,402,1014,1416.00
08/17/2004,14:37,988.50,988.75,988.50,988.50,13,126,139.00
08/17/2004,14:38,988.50,988.75,988.25,988.50,78,857,935.00
08/17/2004,14:39,988.75,988.75,988.25,988.50,1425,268,1693.00
08/17/2004,14:40,988.50,988.50,988.25,988.50,896,82,978.00
08/17/2004,14:41,988.25,988.50,988.00,988.00,364,2111,2475.00
08/17/2004,14:42,988.00,988.75,988.00,988.75,893,819,1712.00
08/17/2004,14:43,988.75,989.00,988.50,988.75,787,478,1265.00
08/17/2004,14:44,988.75,989.25,988.50,989.00,729,835,1564.00
08/17/2004,14:45,989.00,989.25,988.75,989.00,609,117,726.00
08/17/2004,14:46,988.75,989.25,988.75,989.00,611,72,683.00
08/17/2004,14:47,989.25,989.75,989.00,989.50,2048,808,2856.00
08/17/2004,14:48,989.50,989.75,989.25,989.75,499,403,902.00
08/17/2004,14:49,989.75,989.75,989.25,989.25,282,1122,1404.00
08/17/2004,14:50,989.25,989.50,989.25,989.25,54,776,830.00
08/17/2004,14:51,989.25,989.50,989.00,989.25,1074,1045,2119.00
08/17/2004,14:52,989.25,989.50,989.00,989.25,249,405,654.00
08/17/2004,14:53,989.50,989.50,989.25,989.25,23,123,146.00
08/17/2004,14:54,989.50,989.50,989.25,989.25,124,554,678.00
08/17/2004,14:55,989.25,989.50,989.00,989.25,294,1245,1539.00
08/17/2004,14:56,989.25,989.50,989.00,989.00,120,635,755.00
08/17/2004,14:57,989.25,989.25,989.00,989.00,128,1641,1769.00
08/17/2004,14:58,989.00,989.25,989.00,989.00,123,707,830.00
08/17/2004,14:59,989.00,989.25,989.00,989.00,475,1300,1775.00
08/17/2004,15:00,989.25,989.50,989.00,989.50,2351,1409,3760.00
08/17/2004,15:01,989.25,989.50,989.25,989.25,1582,1924,3506.00
08/17/2004,15:02,989.00,989.25,988.75,989.00,1297,1870,3167.00
08/17/2004,15:03,989.00,989.00,988.25,988.50,1038,1808,2846.00
08/17/2004,15:04,988.50,989.50,988.50,989.50,1597,620,2217.00
08/17/2004,15:05,989.50,989.75,989.50,989.75,733,311,1044.00
08/17/2004,15:06,989.75,990.50,989.75,990.25,1899,532,2431.00
08/17/2004,15:07,990.00,990.25,990.00,990.25,73,46,119.00
08/17/2004,15:08,990.25,990.25,990.00,990.00,111,37,148.00
08/17/2004,15:09,990.00,990.25,989.75,989.75,356,1384,1740.00
08/17/2004,15:10,990.00,990.00,989.50,989.50,273,1214,1487.00
08/17/2004,15:11,989.75,990.50,989.50,990.25,1727,245,1972.00
08/17/2004,15:12,990.25,991.25,990.25,991.25,3344,388,3732.00
08/17/2004,15:13,991.25,991.25,990.75,991.00,292,1265,1557.00
08/17/2004,15:14,991.00,991.25,990.50,991.25,1073,437,1510.00
08/17/2004,15:15,991.25,991.25,990.75,991.25,2177,1947,4124.00
08/17/2004,15:16,991.25,991.50,991.25,991.50,86,0,86.00
08/17/2004,15:31,991.00,991.00,990.50,990.50,18,121,139.00
08/17/2004,15:32,990.50,990.50,990.25,990.50,141,149,290.00
08/17/2004,15:33,990.50,990.75,990.25,990.25,124,18,142.00
08/17/2004,15:34,990.50,990.50,990.25,990.25,22,36,58.00
08/17/2004,15:35,990.25,990.50,990.00,990.25,138,252,390.00
08/17/2004,15:36,990.25,990.50,990.00,990.50,240,6,246.00
08/17/2004,15:37,990.50,990.50,990.25,990.50,107,6,113.00
08/17/2004,15:38,990.50,990.50,990.50,990.50,6,0,6.00
08/17/2004,15:39,990.75,990.75,990.50,990.50,1,76,77.00
08/17/2004,15:40,990.50,990.50,990.25,990.50,5,11,16.00
08/17/2004,15:41,990.50,990.50,990.50,990.50,50,0,50.00
08/17/2004,15:42,990.50,990.50,990.25,990.25,115,130,245.00
08/17/2004,15:43,990.25,990.25,990.25,990.25,0,40,40.00
08/17/2004,15:44,990.50,990.50,990.25,990.25,92,5,97.00
08/17/2004,15:45,990.25,990.25,990.25,990.25,0,20,20.00
08/17/2004,15:46,990.50,990.50,990.25,990.50,33,105,138.00
08/17/2004,15:47,990.50,990.50,990.25,990.25,4,22,26.00
08/17/2004,15:48,990.25,990.25,990.25,990.25,0,32,32.00
08/17/2004,15:49,990.25,990.25,990.25,990.25,0,12,12.00
08/17/2004,15:50,990.25,990.50,990.00,990.00,25,119,144.00
08/17/2004,15:51,990.00,990.00,989.75,990.00,66,274,340.00
08/17/2004,15:52,990.00,990.25,990.00,990.00,21,85,106.00
08/17/2004,15:53,990.00,990.00,990.00,990.00,0,1,1.00
08/17/2004,15:54,990.25,990.25,990.25,990.25,96,0,96.00
08/17/2004,15:56,990.25,990.50,990.25,990.50,119,0,119.00
08/17/2004,15:57,990.50,990.50,990.50,990.50,10,0,10.00
08/17/2004,15:58,990.50,990.50,990.50,990.50,8,0,8.00
08/17/2004,15:59,990.50,990.50,990.50,990.50,10,0,10.00
08/17/2004,16:00,990.50,990.50,990.25,990.25,42,4,46.00
08/17/2004,17:01,990.00,990.00,989.75,990.00,8,1,9.00
08/17/2004,17:02,990.00,990.00,990.00,990.00,2,0,2.00
08/17/2004,17:04,990.00,990.00,989.50,989.50,2,283,285.00
08/17/2004,17:05,989.50,989.50,989.50,989.50,0,34,34.00
08/17/2004,17:06,989.25,989.75,989.25,989.75,8,1,9.00
08/17/2004,17:08,989.75,989.75,989.75,989.75,75,0,75.00
08/17/2004,17:09,989.75,989.75,989.75,989.75,1,0,1.00
08/17/2004,17:10,989.75,989.75,989.75,989.75,2,0,2.00
08/17/2004,17:11,989.75,989.75,989.75,989.75,10,0,10.00
08/17/2004,17:12,989.75,989.75,989.75,989.75,18,0,18.00
08/17/2004,17:13,990.00,990.00,990.00,990.00,2,0,2.00
08/17/2004,17:14,990.00,990.00,990.00,990.00,1,0,1.00
08/17/2004,17:15,990.00,990.00,990.00,990.00,1,0,1.00
08/17/2004,17:17,989.75,989.75,989.75,989.75,0,13,13.00
08/17/2004,17:18,989.75,989.75,989.75,989.75,0,5,5.00
08/17/2004,17:22,989.75,989.75,989.75,989.75,0,1,1.00
08/17/2004,17:23,989.75,989.75,989.75,989.75,0,15,15.00
08/17/2004,17:25,989.75,989.75,989.75,989.75,0,10,10.00
08/17/2004,17:26,989.75,989.75,989.75,989.75,0,6,6.00
08/17/2004,17:29,990.00,990.00,990.00,990.00,5,0,5.00
08/17/2004,17:30,990.00,990.00,990.00,990.00,8,0,8.00
08/17/2004,17:32,989.75,989.75,989.75,989.75,0,2,2.00
08/17/2004,17:36,990.00,990.00,990.00,990.00,2,0,2.00
08/17/2004,17:39,989.75,989.75,989.75,989.75,0,1,1.00
08/17/2004,17:42,990.00,990.00,990.00,990.00,1,0,1.00
08/17/2004,17:44,989.75,989.75,989.75,989.75,0,2,2.00
08/17/2004,17:45,989.75,989.75,989.75,989.75,0,10,10.00
08/17/2004,17:48,990.00,990.00,990.00,990.00,1,0,1.00
08/17/2004,17:51,990.00,990.00,990.00,990.00,3,0,3.00
08/17/2004,17:55,990.00,990.00,989.75,989.75,1,3,4.00
08/17/2004,17:57,990.00,990.00,990.00,990.00,1,0,1.00
08/17/2004,18:00,989.75,989.75,989.75,989.75,0,1,1.00
08/17/2004,18:01,989.75,989.75,989.75,989.75,0,1,1.00
08/17/2004,18:04,990.00,990.00,990.00,990.00,1,0,1.00
08/17/2004,18:07,989.75,989.75,989.75,989.75,0,4,4.00
08/17/2004,18:10,990.00,990.00,989.75,989.75,1,4,5.00
08/17/2004,18:12,990.00,990.00,990.00,990.00,1,0,1.00
08/17/2004,18:17,990.00,990.00,989.75,989.75,1,4,5.00
08/17/2004,18:18,989.75,989.75,989.50,989.50,1,131,132.00
08/17/2004,18:19,989.50,989.50,989.25,989.25,0,126,126.00
08/17/2004,18:20,989.25,989.25,989.00,989.25,5,6,11.00
08/17/2004,18:21,989.25,989.25,989.25,989.25,5,0,5.00
08/17/2004,18:22,989.25,989.25,989.00,989.00,4,6,10.00
08/17/2004,18:23,989.00,989.00,989.00,989.00,0,21,21.00
08/17/2004,18:24,989.00,989.00,989.00,989.00,0,37,37.00
08/17/2004,18:25,989.00,989.25,989.00,989.25,13,14,27.00
08/17/2004,18:28,989.00,989.00,989.00,989.00,0,12,12.00
08/17/2004,18:29,989.00,989.00,989.00,989.00,0,41,41.00
08/17/2004,18:30,988.75,989.00,988.75,989.00,2,1,3.00
08/17/2004,18:31,989.00,989.00,989.00,989.00,8,0,8.00
08/17/2004,18:32,989.00,989.00,989.00,989.00,20,0,20.00
08/17/2004,18:33,989.25,989.25,989.25,989.25,8,0,8.00
08/17/2004,18:35,989.25,989.25,989.25,989.25,1,0,1.00
08/17/2004,18:36,989.00,989.00,989.00,989.00,0,2,2.00
08/17/2004,18:37,989.00,989.00,989.00,989.00,0,43,43.00
08/17/2004,18:38,989.00,989.25,989.00,989.00,2,12,14.00
08/17/2004,18:39,989.00,989.00,989.00,989.00,0,1,1.00
08/17/2004,18:40,989.00,989.00,989.00,989.00,0,1,1.00
08/17/2004,18:41,989.00,989.00,989.00,989.00,0,95,95.00
08/17/2004,18:42,989.00,989.00,989.00,989.00,0,5,5.00
08/17/2004,18:43,989.00,989.00,989.00,989.00,0,27,27.00
08/17/2004,18:44,989.25,989.25,989.25,989.25,21,0,21.00
08/17/2004,18:46,989.25,989.25,989.25,989.25,2,0,2.00
08/17/2004,18:47,989.50,989.50,989.50,989.50,7,0,7.00
08/17/2004,18:48,989.50,989.50,989.50,989.50,1,0,1.00
08/17/2004,18:50,989.50,989.50,989.50,989.50,5,0,5.00
08/17/2004,18:51,989.50,989.50,989.50,989.50,6,0,6.00
08/17/2004,18:53,989.25,989.25,989.25,989.25,0,2,2.00
08/17/2004,18:54,989.25,989.25,989.25,989.25,0,16,16.00
08/17/2004,18:57,989.25,989.25,989.25,989.25,0,3,3.00
08/17/2004,19:01,989.00,989.00,989.00,989.00,0,5,5.00
08/17/2004,19:03,989.00,989.00,989.00,989.00,0,1,1.00
08/17/2004,19:07,989.25,989.25,989.25,989.25,2,0,2.00
08/17/2004,19:08,989.00,989.00,989.00,989.00,0,34,34.00
08/17/2004,19:10,989.25,989.25,989.25,989.25,10,0,10.00
08/17/2004,19:12,989.25,989.25,989.25,989.25,8,0,8.00
08/17/2004,19:17,989.25,989.25,989.25,989.25,3,0,3.00
08/17/2004,19:19,989.25,989.25,989.25,989.25,3,0,3.00
08/17/2004,19:20,989.25,989.50,989.25,989.50,5,0,5.00
08/17/2004,19:22,989.25,989.25,989.25,989.25,0,1,1.00
08/17/2004,19:23,989.25,989.25,989.25,989.25,0,8,8.00
08/17/2004,19:26,989.25,989.25,989.25,989.25,0,2,2.00
08/17/2004,19:27,989.25,989.25,989.25,989.25,0,2,2.00
08/17/2004,19:28,989.25,989.25,989.25,989.25,0,4,4.00
08/17/2004,19:30,989.25,989.25,989.25,989.25,0,2,2.00
08/17/2004,19:32,989.00,989.00,988.75,988.75,0,41,41.00
08/17/2004,19:33,989.00,989.00,988.75,988.75,5,1,6.00
08/17/2004,19:34,989.00,989.00,989.00,989.00,2,0,2.00
08/17/2004,19:36,989.00,989.00,989.00,989.00,1,0,1.00
08/17/2004,19:38,989.00,989.00,989.00,989.00,4,0,4.00
08/17/2004,19:40,989.00,989.25,989.00,989.25,3,0,3.00
08/17/2004,19:43,989.25,989.25,989.25,989.25,10,0,10.00
08/17/2004,19:46,989.25,989.25,989.25,989.25,6,0,6.00
08/17/2004,19:47,989.25,989.25,989.25,989.25,11,0,11.00
08/17/2004,19:50,989.50,989.50,989.50,989.50,1,0,1.00
08/17/2004,19:51,989.25,989.25,989.25,989.25,0,1,1.00
08/17/2004,19:53,989.25,989.25,989.00,989.00,0,15,15.00
08/17/2004,19:55,989.25,989.25,989.25,989.25,12,0,12.00
08/17/2004,20:00,989.25,989.25,989.25,989.25,1,0,1.00
08/17/2004,20:01,989.25,989.25,989.25,989.25,2,0,2.00
08/17/2004,20:02,989.25,989.25,989.25,989.25,15,0,15.00
08/17/2004,20:03,989.00,989.00,989.00,989.00,0,1,1.00
08/17/2004,20:04,989.00,989.00,989.00,989.00,0,2,2.00
08/17/2004,20:15,989.25,989.25,989.25,989.25,1,0,1.00
08/17/2004,20:16,989.00,989.00,989.00,989.00,0,1,1.00
08/17/2004,20:17,989.00,989.00,989.00,989.00,0,1,1.00
08/17/2004,20:19,989.00,989.00,989.00,989.00,0,6,6.00
08/17/2004,20:21,989.25,989.25,989.25,989.25,5,0,5.00
08/17/2004,20:24,989.25,989.25,989.25,989.25,2,0,2.00
08/17/2004,20:29,989.25,989.25,989.25,989.25,25,0,25.00
08/17/2004,20:30,989.25,989.25,989.25,989.25,2,0,2.00
08/17/2004,20:31,989.25,989.25,989.25,989.25,3,0,3.00
08/17/2004,20:34,989.25,989.25,989.25,989.25,1,0,1.00
08/17/2004,20:35,989.25,989.25,989.25,989.25,7,0,7.00
08/17/2004,20:37,989.25,989.25,989.25,989.25,1,0,1.00
08/17/2004,20:38,989.50,989.50,989.25,989.25,4,5,9.00
08/17/2004,20:41,989.50,989.50,989.50,989.50,5,0,5.00
08/17/2004,20:44,989.25,989.25,989.25,989.25,0,8,8.00
08/17/2004,20:45,989.25,989.25,989.25,989.25,0,1,1.00
08/17/2004,20:51,989.25,989.25,989.25,989.25,0,1,1.00
08/17/2004,20:54,989.00,989.00,989.00,989.00,0,2,2.00
08/17/2004,20:56,989.00,989.25,989.00,989.25,1,2,3.00
08/17/2004,20:58,989.00,989.00,989.00,989.00,0,30,30.00
08/17/2004,20:59,989.00,989.00,989.00,989.00,0,9,9.00
08/17/2004,21:01,989.00,989.00,989.00,989.00,0,3,3.00
08/17/2004,21:02,988.75,989.00,988.75,989.00,2,1,3.00
08/17/2004,21:03,989.00,989.00,989.00,989.00,1,0,1.00
08/17/2004,21:05,989.00,989.00,989.00,989.00,5,0,5.00
08/17/2004,21:08,989.00,989.00,989.00,989.00,1,0,1.00
08/17/2004,21:10,989.00,989.00,989.00,989.00,43,0,43.00
08/17/2004,21:13,989.00,989.00,989.00,989.00,5,0,5.00
08/17/2004,21:14,989.00,989.00,989.00,989.00,59,0,59.00
08/17/2004,21:16,989.00,989.00,989.00,989.00,1,0,1.00
08/17/2004,21:19,989.00,989.00,989.00,989.00,1,0,1.00
08/17/2004,21:24,989.25,989.25,989.25,989.25,1,0,1.00
08/17/2004,21:25,989.25,989.25,989.25,989.25,7,0,7.00
08/17/2004,21:26,989.25,989.25,989.25,989.25,2,0,2.00
08/17/2004,21:27,989.00,989.00,989.00,989.00,0,1,1.00
08/17/2004,21:28,989.00,989.00,989.00,989.00,0,2,2.00
08/17/2004,21:31,989.00,989.00,989.00,989.00,0,21,21.00
08/17/2004,21:32,989.00,989.00,989.00,989.00,0,2,2.00
08/17/2004,21:40,989.25,989.25,989.25,989.25,1,0,1.00
08/17/2004,21:45,989.25,989.25,989.25,989.25,15,0,15.00
08/17/2004,21:46,989.25,989.25,989.25,989.25,10,0,10.00
08/17/2004,21:47,989.25,989.25,989.25,989.25,1,0,1.00
08/17/2004,21:49,989.25,989.25,989.25,989.25,9,0,9.00
08/17/2004,21:50,989.50,989.50,989.50,989.50,13,0,13.00
08/17/2004,21:51,989.25,989.25,989.25,989.25,0,11,11.00
08/17/2004,22:00,989.25,989.25,989.25,989.25,0,5,5.00
08/17/2004,22:05,989.50,989.50,989.50,989.50,1,0,1.00
08/17/2004,22:07,989.50,989.50,989.25,989.25,1,1,2.00
08/17/2004,22:09,989.50,989.50,989.50,989.50,5,0,5.00
08/17/2004,22:10,989.50,989.50,989.50,989.50,32,0,32.00
08/17/2004,22:14,989.50,989.50,989.50,989.50,2,0,2.00
08/17/2004,22:15,989.50,989.50,989.50,989.50,1,0,1.00
08/17/2004,22:16,989.50,989.50,989.50,989.50,3,0,3.00
08/17/2004,22:18,989.50,989.50,989.50,989.50,4,0,4.00
08/17/2004,22:19,989.50,989.50,989.50,989.50,1,0,1.00
08/17/2004,22:22,989.50,989.50,989.50,989.50,1,0,1.00
08/17/2004,22:24,989.75,989.75,989.75,989.75,82,0,82.00
08/17/2004,22:25,989.75,989.75,989.75,989.75,7,0,7.00
08/17/2004,22:26,989.75,989.75,989.75,989.75,7,0,7.00
08/17/2004,22:27,989.75,989.75,989.75,989.75,2,0,2.00
08/17/2004,22:28,989.75,989.75,989.75,989.75,1,0,1.00
08/17/2004,22:29,989.75,989.75,989.75,989.75,5,0,5.00
08/17/2004,22:32,989.50,989.50,989.50,989.50,0,6,6.00
08/17/2004,22:35,989.25,989.25,989.25,989.25,0,20,20.00
08/17/2004,22:36,989.25,989.25,989.25,989.25,0,10,10.00
08/17/2004,22:44,989.50,989.50,989.50,989.50,1,0,1.00
08/17/2004,22:48,989.25,989.25,989.25,989.25,0,2,2.00
08/17/2004,22:49,989.25,989.25,989.25,989.25,0,2,2.00
08/17/2004,22:50,989.25,989.25,989.25,989.25,0,27,27.00
08/17/2004,22:53,989.25,989.25,989.25,989.25,0,4,4.00
08/17/2004,22:55,989.25,989.25,989.25,989.25,0,3,3.00
08/17/2004,22:56,989.25,989.25,989.25,989.25,0,2,2.00
08/17/2004,22:58,989.25,989.25,989.25,989.25,0,4,4.00
08/17/2004,23:00,989.25,989.25,989.25,989.25,0,3,3.00
08/17/2004,23:01,989.25,989.25,989.25,989.25,0,7,7.00
08/17/2004,23:03,989.25,989.25,989.25,989.25,0,7,7.00
08/17/2004,23:05,989.25,989.25,989.25,989.25,0,1,1.00
08/17/2004,23:06,989.25,989.25,989.25,989.25,0,1,1.00
08/17/2004,23:07,989.50,989.50,989.25,989.25,1,1,2.00
08/17/2004,23:25,989.50,989.50,989.50,989.50,2,0,2.00
08/17/2004,23:27,989.50,989.50,989.50,989.50,33,0,33.00
08/17/2004,23:30,989.50,989.50,989.50,989.50,1,0,1.00
08/17/2004,23:34,989.50,989.50,989.50,989.50,1,0,1.00
08/17/2004,23:35,989.50,989.50,989.50,989.50,2,0,2.00
08/17/2004,23:36,989.50,989.50,989.50,989.50,1,0,1.00
08/17/2004,23:38,989.50,989.50,989.50,989.50,1,0,1.00
08/17/2004,23:40,989.50,989.50,989.50,989.50,5,0,5.00
08/17/2004,23:41,989.50,989.50,989.50,989.50,10,0,10.00
08/18/2004,00:00,989.50,989.50,989.50,989.50,12,0,12.00
08/18/2004,00:02,989.50,989.50,989.50,989.50,5,0,5.00
08/18/2004,00:03,989.50,989.50,989.50,989.50,1,0,1.00
08/18/2004,00:07,989.50,989.50,989.50,989.50,10,0,10.00
08/18/2004,00:09,989.50,989.50,989.50,989.50,1,0,1.00
08/18/2004,00:11,989.50,989.50,989.50,989.50,1,0,1.00
08/18/2004,00:12,989.75,989.75,989.75,989.75,4,0,4.00
08/18/2004,00:16,989.75,989.75,989.75,989.75,2,0,2.00
08/18/2004,00:28,989.75,989.75,989.75,989.75,2,0,2.00
08/18/2004,00:29,989.50,989.50,989.50,989.50,0,1,1.00
08/18/2004,00:30,989.75,989.75,989.75,989.75,6,0,6.00
08/18/2004,00:31,989.75,989.75,989.75,989.75,14,0,14.00
08/18/2004,00:32,989.75,989.75,989.75,989.75,1,0,1.00
08/18/2004,00:34,989.75,989.75,989.50,989.75,10,2,12.00
08/18/2004,00:35,989.75,990.00,989.75,990.00,5,0,5.00
08/18/2004,00:36,989.75,989.75,989.75,989.75,0,1,1.00
08/18/2004,00:38,989.50,989.50,989.50,989.50,0,13,13.00
08/18/2004,00:39,989.25,989.25,989.25,989.25,0,5,5.00
08/18/2004,00:42,989.50,989.50,989.50,989.50,4,0,4.00
08/18/2004,00:43,989.50,989.50,989.50,989.50,1,0,1.00
08/18/2004,00:45,989.25,989.25,989.25,989.25,0,20,20.00
08/18/2004,00:46,989.50,989.50,989.50,989.50,9,0,9.00
08/18/2004,00:47,989.25,989.25,989.25,989.25,0,11,11.00
08/18/2004,00:48,989.25,989.25,989.25,989.25,0,5,5.00
08/18/2004,00:49,989.25,989.25,989.25,989.25,0,10,10.00
08/18/2004,00:50,989.50,989.50,989.25,989.25,1,9,10.00
08/18/2004,00:55,989.25,989.25,989.25,989.25,0,9,9.00
08/18/2004,00:56,989.25,989.25,989.25,989.25,0,10,10.00
08/18/2004,00:57,989.00,989.00,989.00,989.00,0,15,15.00
08/18/2004,01:00,989.25,989.25,989.25,989.25,12,0,12.00
08/18/2004,01:01,989.25,989.25,989.25,989.25,3,0,3.00
08/18/2004,01:02,989.25,989.25,989.25,989.25,2,0,2.00
08/18/2004,01:03,989.25,989.25,989.25,989.25,10,0,10.00
08/18/2004,01:04,989.25,989.75,989.25,989.75,90,0,90.00
08/18/2004,01:05,989.50,989.50,989.50,989.50,0,50,50.00
08/18/2004,01:06,989.50,989.50,989.50,989.50,0,54,54.00
08/18/2004,01:07,989.75,989.75,989.75,989.75,5,0,5.00
08/18/2004,01:08,989.75,989.75,989.75,989.75,2,0,2.00
08/18/2004,01:09,989.50,989.50,989.50,989.50,0,2,2.00
08/18/2004,01:10,989.50,989.50,989.50,989.50,0,12,12.00
08/18/2004,01:11,989.50,989.50,989.50,989.50,0,1,1.00
08/18/2004,01:12,989.50,989.50,989.50,989.50,0,65,65.00
08/18/2004,01:13,989.50,989.50,989.50,989.50,0,74,74.00
08/18/2004,01:16,989.50,989.50,989.50,989.50,0,50,50.00
08/18/2004,01:17,989.50,989.50,989.25,989.25,0,116,116.00
08/18/2004,01:18,989.00,989.00,989.00,989.00,0,13,13.00
08/18/2004,01:22,989.00,989.00,989.00,989.00,0,3,3.00
08/18/2004,01:23,989.25,989.25,989.25,989.25,10,0,10.00
08/18/2004,01:25,989.25,989.25,989.25,989.25,24,0,24.00
08/18/2004,01:26,989.25,989.25,989.00,989.25,11,1,12.00
08/18/2004,01:27,989.25,989.25,989.25,989.25,50,0,50.00
08/18/2004,01:28,989.25,989.50,989.25,989.50,60,0,60.00
08/18/2004,01:30,989.25,989.25,989.25,989.25,0,2,2.00
08/18/2004,01:32,989.25,989.25,989.25,989.25,0,10,10.00
08/18/2004,01:33,989.50,989.50,989.50,989.50,1,0,1.00
08/18/2004,01:34,989.25,989.25,989.25,989.25,0,30,30.00
08/18/2004,01:35,989.25,989.25,989.25,989.25,0,1,1.00
08/18/2004,01:37,989.50,989.50,989.50,989.50,1,0,1.00
08/18/2004,01:39,989.25,989.25,989.25,989.25,0,1,1.00
08/18/2004,01:40,989.25,989.50,989.25,989.50,1,10,11.00
08/18/2004,01:43,989.50,989.50,989.50,989.50,33,0,33.00
08/18/2004,01:44,989.50,989.75,989.50,989.75,2,0,2.00
08/18/2004,01:45,989.50,989.50,989.50,989.50,0,1,1.00
08/18/2004,01:49,989.50,989.50,989.50,989.50,0,1,1.00
08/18/2004,01:52,989.75,989.75,989.75,989.75,50,0,50.00
08/18/2004,01:53,989.75,989.75,989.75,989.75,67,0,67.00
08/18/2004,01:56,989.75,989.75,989.75,989.75,57,0,57.00
08/18/2004,01:59,990.00,990.00,990.00,990.00,8,0,8.00
08/18/2004,02:00,989.75,990.00,989.50,989.50,1,49,50.00
08/18/2004,02:01,989.75,989.75,989.75,989.75,58,0,58.00
08/18/2004,02:02,989.75,989.75,989.50,989.50,25,2,27.00
08/18/2004,02:03,989.50,989.50,989.50,989.50,0,56,56.00
08/18/2004,02:04,989.50,989.50,989.25,989.25,16,40,56.00
08/18/2004,02:05,989.25,989.50,989.25,989.50,22,8,30.00
08/18/2004,02:06,989.50,989.75,989.25,989.25,7,16,23.00
08/18/2004,02:07,989.25,989.50,989.25,989.25,20,73,93.00
08/18/2004,02:08,989.25,989.25,989.00,989.25,3,18,21.00
08/18/2004,02:09,989.25,989.25,989.00,989.00,7,3,10.00
08/18/2004,02:10,989.25,989.25,989.25,989.25,16,0,16.00
08/18/2004,02:11,989.50,989.75,989.50,989.75,47,0,47.00
08/18/2004,02:12,989.75,990.00,989.75,990.00,159,0,159.00
08/18/2004,02:13,990.25,990.50,990.00,990.00,113,61,174.00
08/18/2004,02:14,990.00,990.00,990.00,990.00,0,2,2.00
08/18/2004,02:15,990.00,990.00,989.75,989.75,0,95,95.00
08/18/2004,02:16,989.75,990.00,989.75,990.00,21,123,144.00
08/18/2004,02:17,990.00,990.25,990.00,990.25,125,0,125.00
08/18/2004,02:18,990.00,990.25,990.00,990.00,1,72,73.00
08/18/2004,02:19,990.00,990.00,989.50,989.50,0,124,124.00
08/18/2004,02:20,989.75,989.75,989.75,989.75,22,0,22.00
08/18/2004,02:21,989.75,990.00,989.75,989.75,5,1,6.00
08/18/2004,02:22,989.75,989.75,989.75,989.75,0,3,3.00
08/18/2004,02:23,989.75,989.75,989.50,989.75,1,10,11.00
08/18/2004,02:24,989.75,990.00,989.75,990.00,3,0,3.00
08/18/2004,02:25,990.00,990.25,990.00,990.00,52,4,56.00
08/18/2004,02:26,990.25,990.25,990.25,990.25,20,0,20.00
08/18/2004,02:27,990.25,990.25,990.25,990.25,11,0,11.00
08/18/2004,02:28,990.25,990.25,990.25,990.25,8,0,8.00
08/18/2004,02:29,990.00,990.25,989.75,990.00,41,86,127.00
08/18/2004,02:30,990.00,990.00,989.50,989.50,15,50,65.00
08/18/2004,02:31,989.50,989.50,989.25,989.25,0,142,142.00
08/18/2004,02:32,989.25,989.25,989.00,989.00,0,142,142.00
08/18/2004,02:33,989.00,989.25,988.50,988.75,15,146,161.00
08/18/2004,02:34,988.75,988.75,988.50,988.75,15,2,17.00
08/18/2004,02:35,988.50,988.50,987.75,988.25,32,507,539.00
08/18/2004,02:36,988.25,988.50,987.75,988.50,24,45,69.00
08/18/2004,02:37,988.50,988.50,988.50,988.50,22,0,22.00
08/18/2004,02:38,988.50,988.50,988.50,988.50,38,0,38.00
08/18/2004,02:39,988.25,988.25,988.00,988.25,11,68,79.00
08/18/2004,02:40,988.25,988.25,988.00,988.25,90,7,97.00
08/18/2004,02:41,988.25,988.25,988.00,988.00,5,26,31.00
08/18/2004,02:42,988.00,988.00,988.00,988.00,0,2,2.00
08/18/2004,02:43,988.00,988.00,988.00,988.00,0,20,20.00
08/18/2004,02:44,988.25,988.25,987.75,988.00,81,36,117.00
08/18/2004,02:45,987.75,988.00,987.75,988.00,20,2,22.00
08/18/2004,02:46,988.00,988.25,988.00,988.25,70,0,70.00
08/18/2004,02:47,988.25,988.25,988.00,988.00,46,48,94.00
08/18/2004,02:48,988.00,988.25,988.00,988.25,32,53,85.00
08/18/2004,02:50,988.25,988.25,988.25,988.25,35,0,35.00
08/18/2004,02:51,988.25,988.25,988.00,988.00,19,15,34.00
08/18/2004,02:52,988.25,988.25,987.75,988.00,11,57,68.00
08/18/2004,02:53,988.00,988.00,987.75,987.75,7,55,62.00
08/18/2004,02:54,987.75,987.75,987.50,987.50,0,138,138.00
08/18/2004,02:55,987.75,988.00,987.75,988.00,12,0,12.00
08/18/2004,02:56,987.75,988.00,987.75,988.00,2,22,24.00
08/18/2004,02:57,987.75,987.75,987.75,987.75,0,20,20.00
08/18/2004,02:58,987.75,988.25,987.75,988.25,56,40,96.00
08/18/2004,02:59,988.00,988.00,988.00,988.00,0,30,30.00
08/18/2004,03:01,988.00,988.25,988.00,988.25,90,6,96.00
08/18/2004,03:02,988.25,988.50,988.25,988.50,39,0,39.00
08/18/2004,03:03,988.50,988.50,988.25,988.25,7,12,19.00
08/18/2004,03:04,988.25,988.50,988.00,988.00,11,86,97.00
08/18/2004,03:05,988.25,988.25,988.00,988.00,5,13,18.00
08/18/2004,03:06,988.00,988.00,988.00,988.00,0,7,7.00
08/18/2004,03:08,987.75,987.75,987.25,987.25,5,89,94.00
08/18/2004,03:09,987.50,987.50,987.25,987.25,3,52,55.00
08/18/2004,03:10,987.00,987.50,987.00,987.50,85,22,107.00
08/18/2004,03:11,987.50,987.50,987.25,987.50,25,1,26.00
08/18/2004,03:12,987.50,987.50,987.50,987.50,18,0,18.00
08/18/2004,03:14,987.50,987.50,987.50,987.50,41,0,41.00
08/18/2004,03:15,987.50,987.50,987.50,987.50,32,0,32.00
08/18/2004,03:16,987.25,987.50,987.25,987.50,53,14,67.00
08/18/2004,03:17,987.50,987.75,987.50,987.75,45,0,45.00
08/18/2004,03:18,987.50,987.75,987.50,987.75,27,59,86.00
08/18/2004,03:19,987.75,987.75,987.75,987.75,75,0,75.00
08/18/2004,03:20,988.00,988.00,987.75,987.75,4,95,99.00
08/18/2004,03:21,988.00,988.00,988.00,988.00,26,0,26.00
08/18/2004,03:22,988.00,988.50,988.00,988.25,219,168,387.00
08/18/2004,03:23,988.25,988.25,988.00,988.00,0,17,17.00
08/18/2004,03:24,988.00,988.00,988.00,988.00,0,7,7.00
08/18/2004,03:25,987.75,987.75,987.75,987.75,0,35,35.00
08/18/2004,03:27,987.75,987.75,987.75,987.75,0,95,95.00
08/18/2004,03:28,987.75,987.75,987.75,987.75,0,28,28.00
08/18/2004,03:29,988.00,988.00,988.00,988.00,15,0,15.00
08/18/2004,03:30,988.00,988.00,988.00,988.00,12,0,12.00
08/18/2004,03:31,988.00,988.00,988.00,988.00,14,0,14.00
08/18/2004,03:32,988.00,988.00,987.75,987.75,1,17,18.00
08/18/2004,03:33,987.50,987.75,987.50,987.75,3,6,9.00
08/18/2004,03:35,988.00,988.25,988.00,988.25,76,0,76.00
08/18/2004,03:36,988.50,988.50,988.50,988.50,57,0,57.00
08/18/2004,03:37,988.75,988.75,988.25,988.25,23,20,43.00
08/18/2004,03:39,988.50,988.50,988.50,988.50,1,0,1.00
08/18/2004,03:40,988.25,988.50,988.25,988.25,1,8,9.00
08/18/2004,03:41,988.25,988.25,988.25,988.25,0,11,11.00
08/18/2004,03:42,988.25,988.25,988.00,988.00,0,71,71.00
08/18/2004,03:43,987.75,988.00,987.75,988.00,2,46,48.00
08/18/2004,03:45,987.75,988.00,987.75,988.00,28,2,30.00
08/18/2004,03:46,988.00,988.00,987.75,987.75,1,5,6.00
08/18/2004,03:47,988.00,988.00,988.00,988.00,3,0,3.00
08/18/2004,03:48,988.00,988.00,987.75,987.75,8,2,10.00
08/18/2004,03:49,987.75,988.00,987.75,988.00,57,19,76.00
08/18/2004,03:51,988.25,988.25,988.25,988.25,1,0,1.00
08/18/2004,03:52,988.25,988.25,988.25,988.25,53,0,53.00
08/18/2004,03:53,988.25,988.25,988.25,988.25,2,0,2.00
08/18/2004,03:54,988.25,988.25,988.25,988.25,1,0,1.00
08/18/2004,03:55,988.25,988.25,988.25,988.25,1,0,1.00
08/18/2004,03:56,988.25,988.25,988.25,988.25,37,0,37.00
08/18/2004,03:58,988.25,988.25,988.25,988.25,10,0,10.00
08/18/2004,03:59,988.25,988.25,988.25,988.25,5,0,5.00
08/18/2004,04:01,988.25,988.25,988.25,988.25,2,0,2.00
08/18/2004,04:02,988.00,988.25,988.00,988.25,8,2,10.00
08/18/2004,04:03,988.25,988.75,988.25,988.50,51,2,53.00
08/18/2004,04:04,988.50,988.75,988.50,988.50,50,27,77.00
08/18/2004,04:07,988.50,988.50,988.50,988.50,0,15,15.00
08/18/2004,04:08,988.25,988.50,988.25,988.50,17,1,18.00
08/18/2004,04:09,988.75,988.75,988.25,988.25,1,22,23.00
08/18/2004,04:10,988.50,988.50,988.50,988.50,1,0,1.00
08/18/2004,04:11,988.25,988.25,988.00,988.25,26,38,64.00
08/18/2004,04:12,988.25,988.25,988.25,988.25,109,0,109.00
08/18/2004,04:13,988.25,988.25,988.25,988.25,2,0,2.00
08/18/2004,04:14,988.25,988.25,988.25,988.25,51,0,51.00
08/18/2004,04:15,988.25,988.25,988.25,988.25,4,0,4.00
08/18/2004,04:16,988.50,988.50,988.50,988.50,1,0,1.00
08/18/2004,04:17,988.25,988.25,988.25,988.25,0,35,35.00
08/18/2004,04:20,988.25,988.25,988.25,988.25,0,112,112.00
08/18/2004,04:22,988.25,988.25,988.25,988.25,0,1,1.00
08/18/2004,04:24,988.25,988.25,988.25,988.25,0,11,11.00
08/18/2004,04:25,988.25,988.25,988.25,988.25,0,4,4.00
08/18/2004,04:26,988.25,988.25,988.00,988.00,0,20,20.00
08/18/2004,04:27,988.00,988.25,988.00,988.25,1,1,2.00
08/18/2004,04:28,988.00,988.00,988.00,988.00,0,2,2.00
08/18/2004,04:29,988.25,988.25,988.25,988.25,26,0,26.00
08/18/2004,04:30,988.25,988.25,988.25,988.25,13,0,13.00
08/18/2004,04:31,988.25,988.25,988.25,988.25,6,0,6.00
08/18/2004,04:33,988.25,988.25,988.00,988.00,20,11,31.00
08/18/2004,04:34,988.00,988.00,988.00,988.00,0,25,25.00
08/18/2004,04:35,988.00,988.25,987.75,987.75,2,208,210.00
08/18/2004,04:36,987.75,988.00,987.75,987.75,4,66,70.00
08/18/2004,04:37,987.75,988.00,987.75,987.75,10,2,12.00
08/18/2004,04:40,987.75,987.75,987.75,987.75,0,25,25.00
08/18/2004,04:42,988.00,988.00,987.50,987.50,1,31,32.00
08/18/2004,04:43,987.50,987.75,987.50,987.75,16,25,41.00
08/18/2004,04:45,987.50,987.50,987.25,987.25,0,59,59.00
08/18/2004,04:46,987.50,987.50,987.00,987.25,15,44,59.00
08/18/2004,04:47,987.25,987.25,987.00,987.00,43,1,44.00
08/18/2004,04:48,987.25,987.25,987.00,987.00,14,2,16.00
08/18/2004,04:49,987.00,987.25,987.00,987.25,16,5,21.00
08/18/2004,04:50,987.25,987.25,987.25,987.25,16,0,16.00
08/18/2004,04:51,987.25,987.25,987.25,987.25,6,0,6.00
08/18/2004,04:52,987.00,987.25,986.75,987.25,22,87,109.00
08/18/2004,04:53,987.00,987.00,986.25,986.75,19,278,297.00
08/18/2004,04:54,986.75,987.25,986.75,987.00,108,28,136.00
08/18/2004,04:55,987.00,987.25,987.00,987.25,1,31,32.00
08/18/2004,04:56,987.00,987.25,987.00,987.00,1,34,35.00
08/18/2004,04:57,987.25,987.25,987.00,987.00,1,28,29.00
08/18/2004,04:58,987.00,987.25,987.00,987.00,1,63,64.00
08/18/2004,04:59,987.00,987.00,986.50,986.50,0,14,14.00
08/18/2004,05:00,986.50,986.75,986.50,986.75,14,1,15.00
08/18/2004,05:01,986.50,986.50,986.25,986.50,15,26,41.00
08/18/2004,05:02,986.50,986.50,986.25,986.25,33,2,35.00
08/18/2004,05:03,986.50,986.75,986.25,986.50,10,1,11.00
08/18/2004,05:04,986.25,986.25,986.00,986.25,38,91,129.00
08/18/2004,05:05,986.25,986.75,986.25,986.75,136,0,136.00
08/18/2004,05:06,986.75,986.75,986.75,986.75,56,0,56.00
08/18/2004,05:07,986.75,986.75,986.50,986.50,37,3,40.00
08/18/2004,05:08,986.75,986.75,986.75,986.75,19,0,19.00
08/18/2004,05:09,986.50,986.75,986.50,986.50,113,7,120.00
08/18/2004,05:10,986.75,986.75,986.75,986.75,9,0,9.00
08/18/2004,05:11,986.75,986.75,986.75,986.75,32,0,32.00
08/18/2004,05:12,986.75,987.00,986.75,987.00,6,0,6.00
08/18/2004,05:13,986.75,987.00,986.75,987.00,2,1,3.00
08/18/2004,05:14,987.00,987.00,986.50,986.75,11,56,67.00
08/18/2004,05:15,986.75,986.75,986.75,986.75,1,0,1.00
08/18/2004,05:16,986.50,986.75,986.50,986.75,18,1,19.00
08/18/2004,05:17,986.75,987.00,986.50,986.50,7,11,18.00
08/18/2004,05:19,986.75,986.75,986.75,986.75,29,0,29.00
08/18/2004,05:20,986.75,986.75,986.75,986.75,8,0,8.00
08/18/2004,05:21,987.00,987.00,987.00,987.00,54,0,54.00
08/18/2004,05:22,987.00,987.25,987.00,987.25,9,1,10.00
08/18/2004,05:23,987.25,987.50,987.25,987.50,132,40,172.00
08/18/2004,05:25,987.25,987.25,987.25,987.25,0,99,99.00
08/18/2004,05:26,987.25,987.25,987.25,987.25,0,8,8.00
08/18/2004,05:27,987.25,987.25,987.25,987.25,0,6,6.00
08/18/2004,05:28,987.25,987.25,987.25,987.25,0,5,5.00
08/18/2004,05:30,987.25,987.50,987.25,987.50,1,7,8.00
08/18/2004,05:31,987.25,987.50,987.00,987.00,1,5,6.00
08/18/2004,05:32,987.00,987.25,987.00,987.25,3,8,11.00
08/18/2004,05:33,987.00,987.25,987.00,987.25,1,1,2.00
08/18/2004,05:34,987.25,987.50,987.25,987.50,18,5,23.00
08/18/2004,05:35,987.25,987.50,987.25,987.25,1,197,198.00
08/18/2004,05:36,987.25,987.25,987.25,987.25,0,4,4.00
08/18/2004,05:37,987.00,987.25,987.00,987.25,1,2,3.00
08/18/2004,05:38,987.00,987.00,987.00,987.00,0,28,28.00
08/18/2004,05:39,987.00,987.25,986.75,986.75,10,91,101.00
08/18/2004,05:40,986.75,987.00,986.75,986.75,21,3,24.00
08/18/2004,05:41,986.75,986.75,986.75,986.75,0,6,6.00
08/18/2004,05:42,986.75,986.75,986.75,986.75,0,9,9.00
08/18/2004,05:44,986.75,987.00,986.75,987.00,1,2,3.00
08/18/2004,05:45,987.00,987.00,987.00,987.00,1,0,1.00
08/18/2004,05:46,987.00,987.00,986.75,986.75,1,5,6.00
08/18/2004,05:47,987.00,987.00,986.75,986.75,1,2,3.00
08/18/2004,05:48,987.00,987.25,987.00,987.25,28,1,29.00
08/18/2004,05:49,987.25,987.50,987.25,987.50,40,0,40.00
08/18/2004,05:50,987.50,987.50,987.50,987.50,2,0,2.00
08/18/2004,05:51,987.50,987.75,987.50,987.75,68,3,71.00
08/18/2004,05:53,987.50,987.50,987.50,987.50,0,1,1.00
08/18/2004,05:54,987.75,987.75,987.50,987.75,6,1,7.00
08/18/2004,05:55,987.75,987.75,987.75,987.75,2,0,2.00
08/18/2004,05:56,987.75,987.75,987.75,987.75,5,0,5.00
08/18/2004,05:58,987.75,987.75,987.75,987.75,35,0,35.00
08/18/2004,05:59,987.75,987.75,987.75,987.75,5,0,5.00
08/18/2004,06:00,987.75,987.75,987.75,987.75,1,0,1.00
08/18/2004,06:01,987.75,988.00,987.75,988.00,259,0,259.00
08/18/2004,06:02,988.00,988.00,988.00,988.00,69,0,69.00
08/18/2004,06:03,988.00,988.25,988.00,988.00,157,5,162.00
08/18/2004,06:04,988.00,988.00,988.00,988.00,0,23,23.00
08/18/2004,06:05,988.00,988.00,988.00,988.00,0,4,4.00
08/18/2004,06:08,987.75,988.00,987.75,988.00,35,4,39.00
08/18/2004,06:10,988.00,988.00,988.00,988.00,10,0,10.00
08/18/2004,06:11,988.00,988.00,988.00,988.00,5,0,5.00
08/18/2004,06:13,987.75,987.75,987.75,987.75,0,8,8.00
08/18/2004,06:14,987.75,988.00,987.75,988.00,4,1,5.00
08/18/2004,06:15,988.00,988.00,988.00,988.00,11,0,11.00
08/18/2004,06:16,988.00,988.00,988.00,988.00,4,0,4.00
08/18/2004,06:17,988.00,988.00,988.00,988.00,9,0,9.00
08/18/2004,06:18,988.00,988.25,988.00,988.25,51,0,51.00
08/18/2004,06:19,988.25,988.25,988.00,988.00,4,3,7.00
08/18/2004,06:20,988.00,988.00,988.00,988.00,0,20,20.00
08/18/2004,06:21,988.00,988.25,988.00,988.25,1,1,2.00
08/18/2004,06:22,988.00,988.00,987.75,987.75,1,63,64.00
08/18/2004,06:23,987.50,987.75,987.50,987.75,2,1,3.00
08/18/2004,06:24,987.75,987.75,987.75,987.75,5,0,5.00
08/18/2004,06:25,987.75,987.75,987.75,987.75,1,0,1.00
08/18/2004,06:26,987.50,987.50,987.50,987.50,0,1,1.00
08/18/2004,06:27,987.75,987.75,987.75,987.75,3,0,3.00
08/18/2004,06:28,987.75,987.75,987.75,987.75,2,0,2.00
08/18/2004,06:29,987.50,987.50,987.50,987.50,0,1,1.00
08/18/2004,06:30,987.75,987.75,987.50,987.75,13,51,64.00
08/18/2004,06:31,987.50,987.50,987.50,987.50,0,4,4.00
08/18/2004,06:32,987.50,987.50,987.50,987.50,0,3,3.00
08/18/2004,06:35,987.75,987.75,987.75,987.75,10,0,10.00
08/18/2004,06:37,987.50,987.50,987.50,987.50,0,1,1.00
08/18/2004,06:38,987.50,987.75,987.50,987.75,5,1,6.00
08/18/2004,06:39,987.75,987.75,987.75,987.75,1,0,1.00
08/18/2004,06:40,987.75,987.75,987.50,987.50,5,1,6.00
08/18/2004,06:41,987.50,987.50,987.50,987.50,0,2,2.00
08/18/2004,06:42,987.50,987.75,987.50,987.75,15,1,16.00
08/18/2004,06:43,988.00,988.00,988.00,988.00,12,0,12.00
08/18/2004,06:44,988.00,988.25,988.00,988.00,37,1,38.00
08/18/2004,06:45,988.00,988.00,988.00,988.00,0,9,9.00
08/18/2004,06:46,988.00,988.00,987.75,987.75,0,27,27.00
08/18/2004,06:47,988.00,988.00,988.00,988.00,10,0,10.00
08/18/2004,06:48,988.00,988.00,988.00,988.00,4,0,4.00
08/18/2004,06:49,988.00,988.00,988.00,988.00,4,0,4.00
08/18/2004,06:50,988.00,988.00,988.00,988.00,16,0,16.00
08/18/2004,06:51,988.00,988.00,988.00,988.00,2,0,2.00
08/18/2004,06:52,988.00,988.00,988.00,988.00,5,0,5.00
08/18/2004,06:53,988.00,988.00,987.75,988.00,10,9,19.00
08/18/2004,06:54,987.75,987.75,987.75,987.75,0,35,35.00
08/18/2004,06:55,988.00,988.25,988.00,988.25,8,0,8.00
08/18/2004,06:56,988.00,988.25,988.00,988.00,3,11,14.00
08/18/2004,06:57,988.00,988.00,987.75,987.75,0,9,9.00
08/18/2004,06:58,987.75,987.75,987.50,987.50,0,24,24.00
08/18/2004,06:59,988.00,988.00,987.25,987.25,41,153,194.00
08/18/2004,07:00,987.25,987.25,986.50,986.75,60,419,479.00
08/18/2004,07:01,986.75,987.00,986.75,987.00,113,5,118.00
08/18/2004,07:02,987.25,987.25,987.00,987.00,2,55,57.00
08/18/2004,07:03,987.00,987.00,987.00,987.00,0,15,15.00
08/18/2004,07:04,987.00,987.00,987.00,987.00,0,11,11.00
08/18/2004,07:05,986.75,987.00,986.75,986.75,27,14,41.00
08/18/2004,07:06,986.75,986.75,986.25,986.50,18,384,402.00
08/18/2004,07:07,986.50,986.50,986.25,986.50,117,4,121.00
08/18/2004,07:08,986.50,986.50,986.25,986.50,89,2,91.00
08/18/2004,07:09,986.25,986.50,986.25,986.50,37,1,38.00
08/18/2004,07:10,986.50,986.50,986.50,986.50,42,0,42.00
08/18/2004,07:11,986.50,986.50,986.50,986.50,129,0,129.00
08/18/2004,07:12,986.50,986.50,986.50,986.50,93,0,93.00
08/18/2004,07:13,986.50,986.50,986.50,986.50,114,0,114.00
08/18/2004,07:14,986.75,986.75,986.50,986.75,10,3,13.00
08/18/2004,07:15,986.75,986.75,986.75,986.75,2,0,2.00
08/18/2004,07:16,986.75,987.00,986.75,987.00,218,0,218.00
08/18/2004,07:17,987.00,987.50,987.00,987.25,240,47,287.00
08/18/2004,07:18,987.00,987.25,987.00,987.00,12,4,16.00
08/18/2004,07:19,987.25,987.25,987.00,987.00,1,11,12.00
08/18/2004,07:20,987.25,987.25,987.00,987.25,122,11,133.00
08/18/2004,07:21,987.00,987.50,987.00,987.00,173,33,206.00
08/18/2004,07:22,987.25,987.25,987.25,987.25,78,0,78.00
08/18/2004,07:23,987.25,987.25,987.25,987.25,14,0,14.00
08/18/2004,07:24,987.25,987.25,987.00,987.00,140,62,202.00
08/18/2004,07:25,987.00,987.00,986.75,986.75,0,82,82.00
08/18/2004,07:26,987.00,987.00,986.50,986.75,14,275,289.00
08/18/2004,07:27,986.75,986.75,986.50,986.50,33,6,39.00
08/18/2004,07:28,986.75,986.75,986.50,986.75,31,10,41.00
08/18/2004,07:29,986.75,986.75,986.50,986.75,60,42,102.00
08/18/2004,07:30,986.75,986.75,986.75,986.75,58,0,58.00
08/18/2004,07:31,986.75,987.00,986.75,986.75,79,2,81.00
08/18/2004,07:32,986.75,986.75,986.75,986.75,0,31,31.00
08/18/2004,07:33,987.00,987.00,986.75,986.75,1,35,36.00
08/18/2004,07:34,986.75,986.75,986.75,986.75,0,6,6.00
08/18/2004,07:35,986.75,987.25,986.75,987.25,61,8,69.00
08/18/2004,07:36,987.00,987.25,987.00,987.25,15,9,24.00
08/18/2004,07:37,987.00,987.75,987.00,987.50,603,77,680.00
08/18/2004,07:38,987.75,987.75,987.50,987.50,3,4,7.00
08/18/2004,07:39,987.75,988.00,987.50,987.75,161,8,169.00
08/18/2004,07:40,987.75,988.00,987.75,987.75,24,8,32.00
08/18/2004,07:41,988.00,988.00,987.75,987.75,5,30,35.00
08/18/2004,07:42,987.75,988.00,987.75,987.75,3,139,142.00
08/18/2004,07:43,987.75,987.75,987.50,987.75,4,5,9.00
08/18/2004,07:44,987.75,987.75,987.50,987.50,12,43,55.00
08/18/2004,07:45,987.50,987.50,986.75,986.75,16,311,327.00
08/18/2004,07:46,987.00,987.00,986.75,987.00,4,37,41.00
08/18/2004,07:47,987.00,987.25,987.00,987.25,97,0,97.00
08/18/2004,07:48,987.25,987.25,987.25,987.25,10,0,10.00
08/18/2004,07:49,987.25,987.25,987.00,987.00,1,29,30.00
08/18/2004,07:50,987.00,987.25,987.00,987.25,1,27,28.00
08/18/2004,07:51,987.25,987.25,987.00,987.00,2,2,4.00
08/18/2004,07:52,987.25,987.25,987.00,987.00,2,1,3.00
08/18/2004,07:53,987.25,987.25,987.00,987.00,16,2,18.00
08/18/2004,07:54,987.25,987.25,987.25,987.25,86,0,86.00
08/18/2004,07:55,987.00,987.00,987.00,987.00,0,2,2.00
08/18/2004,07:56,987.25,987.25,987.25,987.25,1,0,1.00
08/18/2004,07:57,987.25,987.25,987.00,987.00,11,1,12.00
08/18/2004,07:58,987.00,987.25,987.00,987.00,2,24,26.00
08/18/2004,07:59,987.00,987.00,987.00,987.00,0,4,4.00
08/18/2004,08:00,987.00,987.00,987.00,987.00,0,29,29.00
08/18/2004,08:01,987.00,987.25,987.00,987.00,109,7,116.00
08/18/2004,08:02,987.00,987.00,986.75,986.75,0,101,101.00
08/18/2004,08:03,987.00,987.25,986.75,987.00,95,17,112.00
08/18/2004,08:04,987.00,987.00,986.75,987.00,42,65,107.00
08/18/2004,08:05,987.00,987.00,986.75,986.75,22,1,23.00
08/18/2004,08:06,986.75,987.00,986.75,986.75,1,62,63.00
08/18/2004,08:07,987.00,987.00,986.75,987.00,6,1,7.00
08/18/2004,08:08,986.75,987.00,986.75,987.00,3,6,9.00
08/18/2004,08:09,986.75,986.75,986.75,986.75,0,14,14.00
08/18/2004,08:10,986.75,986.75,986.75,986.75,0,2,2.00
08/18/2004,08:11,986.75,987.00,986.75,987.00,20,8,28.00
08/18/2004,08:12,987.00,987.00,986.75,986.75,6,1,7.00
08/18/2004,08:13,987.00,987.00,986.75,987.00,3,1,4.00
08/18/2004,08:14,986.75,987.00,986.75,987.00,3,3,6.00
08/18/2004,08:15,987.00,987.00,987.00,987.00,6,0,6.00
08/18/2004,08:16,987.00,987.00,987.00,987.00,299,0,299.00
08/18/2004,08:17,986.75,987.00,986.75,987.00,1,2,3.00
08/18/2004,08:18,987.00,987.00,986.75,986.75,59,2,61.00
08/18/2004,08:19,986.75,986.75,986.75,986.75,0,4,4.00
08/18/2004,08:20,986.75,987.00,986.75,986.75,1,12,13.00
08/18/2004,08:21,987.00,987.00,986.75,986.75,1,20,21.00
08/18/2004,08:22,986.75,986.75,986.75,986.75,0,5,5.00
08/18/2004,08:23,986.75,987.00,986.50,986.50,46,304,350.00
08/18/2004,08:24,986.50,986.75,986.25,986.50,111,380,491.00
08/18/2004,08:25,986.50,986.50,986.25,986.50,134,5,139.00
08/18/2004,08:26,986.50,986.50,986.50,986.50,102,0,102.00
08/18/2004,08:27,986.50,986.50,986.25,986.25,183,93,276.00
08/18/2004,08:28,986.50,986.75,986.25,986.75,172,1,173.00
08/18/2004,08:29,986.50,986.75,986.50,986.50,98,53,151.00
08/18/2004,08:30,986.50,987.25,986.50,987.00,901,729,1630.00
08/18/2004,08:31,987.00,987.50,986.75,987.00,1552,1102,2654.00
08/18/2004,08:32,987.00,987.50,987.00,987.50,510,1057,1567.00
08/18/2004,08:33,987.25,987.50,986.75,987.00,783,1650,2433.00
08/18/2004,08:34,987.25,987.75,987.00,987.25,1502,947,2449.00
08/18/2004,08:35,987.25,987.75,987.00,987.50,909,514,1423.00
08/18/2004,08:36,987.25,987.50,987.25,987.50,291,642,933.00
08/18/2004,08:37,987.50,987.75,987.00,987.00,643,687,1330.00
08/18/2004,08:38,987.25,988.25,987.00,988.00,540,536,1076.00
08/18/2004,08:39,988.00,988.50,988.00,988.50,1853,224,2077.00
08/18/2004,08:40,988.50,989.00,988.25,988.75,1289,365,1654.00
08/18/2004,08:41,989.00,989.25,988.75,989.00,1396,588,1984.00
08/18/2004,08:42,989.00,989.25,988.50,988.50,449,2936,3385.00
08/18/2004,08:43,988.50,988.50,988.00,988.25,1172,836,2008.00
08/18/2004,08:44,988.25,988.75,988.00,988.50,732,744,1476.00
08/18/2004,08:45,988.75,988.75,988.25,988.50,51,716,767.00
08/18/2004,08:46,988.25,988.50,987.75,988.00,485,1589,2074.00
08/18/2004,08:47,988.25,988.75,988.00,988.75,1182,661,1843.00
08/18/2004,08:48,988.50,989.25,988.50,989.25,2086,252,2338.00
08/18/2004,08:49,989.00,989.50,989.00,989.00,935,1205,2140.00
08/18/2004,08:50,989.25,989.75,989.00,989.75,1797,224,2021.00
08/18/2004,08:51,989.50,989.75,989.00,989.50,1413,1325,2738.00
08/18/2004,08:52,989.75,990.25,989.50,990.00,3171,1013,4184.00
08/18/2004,08:53,990.00,990.00,989.50,989.50,425,973,1398.00
08/18/2004,08:54,989.50,990.00,989.50,990.00,497,546,1043.00
08/18/2004,08:55,990.00,990.25,989.75,990.00,1588,438,2026.00
08/18/2004,08:56,989.75,990.00,989.50,989.75,487,810,1297.00
08/18/2004,08:57,989.75,989.75,989.25,989.25,129,890,1019.00
08/18/2004,08:58,989.25,990.00,989.25,989.75,2313,1649,3962.00
08/18/2004,08:59,989.75,990.00,989.50,989.50,425,611,1036.00
08/18/2004,09:00,989.50,990.00,989.25,989.50,1664,2042,3706.00
08/18/2004,09:01,989.50,989.75,989.25,989.75,669,274,943.00
08/18/2004,09:02,989.75,990.50,989.75,990.25,2498,622,3120.00
08/18/2004,09:03,990.25,991.00,990.00,990.75,1438,716,2154.00
08/18/2004,09:04,991.00,992.25,990.75,992.25,3676,586,4262.00
08/18/2004,09:05,992.25,992.50,991.75,992.00,3147,1456,4603.00
08/18/2004,09:06,991.75,992.50,991.75,992.25,2086,1051,3137.00
08/18/2004,09:07,992.50,992.50,992.00,992.50,1364,655,2019.00
08/18/2004,09:08,992.50,992.50,992.25,992.25,56,839,895.00
08/18/2004,09:09,992.50,992.50,991.75,991.75,963,1706,2669.00
08/18/2004,09:10,991.75,992.00,991.75,991.75,19,1519,1538.00
08/18/2004,09:11,992.00,992.75,991.75,992.75,4872,442,5314.00
08/18/2004,09:12,992.75,992.75,992.25,992.25,3279,1205,4484.00
08/18/2004,09:13,992.50,992.50,992.00,992.00,498,1600,2098.00
08/18/2004,09:14,992.25,992.50,992.00,992.25,1184,914,2098.00
08/18/2004,09:15,992.25,992.50,992.00,992.50,427,607,1034.00
08/18/2004,09:16,992.50,993.75,992.25,993.75,4739,820,5559.00
08/18/2004,09:17,993.50,993.75,993.25,993.50,1220,1540,2760.00
08/18/2004,09:18,993.50,994.25,993.50,994.00,3557,1709,5266.00
08/18/2004,09:19,994.25,994.25,993.75,994.00,771,1036,1807.00
08/18/2004,09:20,994.00,994.25,993.75,993.75,928,1151,2079.00
08/18/2004,09:21,993.75,994.00,993.75,993.75,829,654,1483.00
08/18/2004,09:22,994.00,994.25,993.75,994.00,1450,973,2423.00
08/18/2004,09:23,994.00,994.00,993.25,993.25,213,2435,2648.00
08/18/2004,09:24,993.25,993.50,992.75,993.00,203,2304,2507.00
08/18/2004,09:25,993.00,993.25,992.75,993.25,987,255,1242.00
08/18/2004,09:26,993.00,993.25,992.75,992.75,102,824,926.00
08/18/2004,09:27,993.00,993.50,992.75,993.25,1242,896,2138.00
08/18/2004,09:28,993.25,993.75,993.25,993.75,1470,361,1831.00
08/18/2004,09:29,993.75,994.00,993.50,993.75,858,534,1392.00
08/18/2004,09:30,993.75,993.75,993.25,993.50,733,924,1657.00
08/18/2004,09:31,993.50,994.00,993.25,994.00,2117,1361,3478.00
08/18/2004,09:32,993.75,993.75,992.50,992.50,741,2890,3631.00
08/18/2004,09:33,992.50,993.00,992.00,992.00,2045,3817,5862.00
08/18/2004,09:34,992.00,992.25,991.50,992.00,1140,2127,3267.00
08/18/2004,09:35,991.75,992.25,991.75,992.25,1648,508,2156.00
08/18/2004,09:36,992.00,992.75,992.00,992.50,1305,903,2208.00
08/18/2004,09:37,992.50,993.50,992.50,993.25,2465,726,3191.00
08/18/2004,09:38,993.50,993.50,993.00,993.25,1067,1376,2443.00
08/18/2004,09:39,993.25,993.50,992.75,993.00,2335,1425,3760.00
08/18/2004,09:40,992.75,993.25,992.75,993.00,700,391,1091.00
08/18/2004,09:41,993.00,993.50,993.00,993.50,1266,95,1361.00
08/18/2004,09:42,993.50,994.25,993.25,994.25,3016,994,4010.00
08/18/2004,09:43,994.00,995.00,994.00,994.75,1123,630,1753.00
08/18/2004,09:44,995.00,996.00,994.75,995.75,2971,450,3421.00
08/18/2004,09:45,995.75,996.75,995.75,996.75,1094,748,1842.00
08/18/2004,09:46,996.75,996.75,996.25,996.50,1478,939,2417.00
08/18/2004,09:47,996.50,996.75,996.25,996.50,1968,772,2740.00
08/18/2004,09:48,996.50,997.25,996.25,996.75,3460,1839,5299.00
08/18/2004,09:49,996.75,997.00,996.25,996.50,1194,1928,3122.00
08/18/2004,09:50,996.75,997.00,996.25,996.50,1475,1310,2785.00
08/18/2004,09:51,996.75,996.75,996.25,996.25,1470,1358,2828.00
08/18/2004,09:52,996.25,996.50,996.00,996.00,125,3624,3749.00
08/18/2004,09:53,996.00,996.25,995.25,995.50,492,3674,4166.00
08/18/2004,09:54,995.50,995.50,995.00,995.25,245,2190,2435.00
08/18/2004,09:55,995.25,995.75,995.00,995.75,620,475,1095.00
08/18/2004,09:56,995.75,996.00,995.50,995.75,944,798,1742.00
08/18/2004,09:57,996.00,996.25,995.50,996.00,1616,885,2501.00
08/18/2004,09:58,996.00,996.50,995.75,995.75,1013,1480,2493.00
08/18/2004,09:59,996.00,996.00,995.50,995.75,417,1060,1477.00
08/18/2004,10:00,995.50,995.75,995.25,995.25,452,1682,2134.00
08/18/2004,10:01,995.25,995.50,995.25,995.25,122,302,424.00
08/18/2004,10:02,995.25,995.50,995.00,995.25,874,1817,2691.00
08/18/2004,10:03,995.00,995.25,994.75,994.75,219,2139,2358.00
08/18/2004,10:04,994.75,995.00,994.50,994.50,57,1041,1098.00
08/18/2004,10:05,994.50,995.00,994.50,994.75,428,581,1009.00
08/18/2004,10:06,994.75,994.75,994.25,994.50,684,1036,1720.00
08/18/2004,10:07,994.25,994.50,993.00,993.25,2121,5892,8013.00
08/18/2004,10:08,993.25,993.75,993.00,993.75,2182,1265,3447.00
08/18/2004,10:09,993.75,994.00,993.50,994.00,687,332,1019.00
08/18/2004,10:10,994.00,994.00,993.50,993.75,371,825,1196.00
08/18/2004,10:11,993.50,994.50,993.50,994.50,1562,70,1632.00
08/18/2004,10:12,994.50,994.50,993.25,993.75,821,1390,2211.00
08/18/2004,10:13,993.75,994.25,993.25,994.00,1582,810,2392.00
08/18/2004,10:14,994.00,994.25,993.75,994.00,524,221,745.00
08/18/2004,10:15,994.00,994.50,993.75,994.25,846,697,1543.00
08/18/2004,10:16,994.25,995.75,994.25,995.50,3386,647,4033.00
08/18/2004,10:17,995.50,995.75,995.00,995.00,904,849,1753.00
08/18/2004,10:18,995.25,995.75,995.00,995.50,1589,910,2499.00
08/18/2004,10:19,995.25,995.50,994.50,994.50,440,942,1382.00
08/18/2004,10:20,994.50,995.00,994.50,995.00,844,412,1256.00
08/18/2004,10:21,995.00,995.00,994.50,994.75,26,461,487.00
08/18/2004,10:22,994.75,995.25,994.25,994.25,432,979,1411.00
08/18/2004,10:23,994.50,994.50,993.75,994.00,811,1025,1836.00
08/18/2004,10:24,993.75,994.00,993.50,993.75,252,1226,1478.00
08/18/2004,10:25,993.75,994.25,993.75,994.00,448,124,572.00
08/18/2004,10:26,994.00,994.75,994.00,994.50,1043,49,1092.00
08/18/2004,10:27,994.50,995.00,994.50,994.75,558,64,622.00
08/18/2004,10:28,994.75,995.00,994.50,995.00,334,681,1015.00
08/18/2004,10:29,994.75,995.00,994.75,994.75,1154,95,1249.00
08/18/2004,10:30,994.75,995.25,994.50,995.25,611,449,1060.00
08/18/2004,10:31,995.00,995.75,995.00,995.00,2109,679,2788.00
08/18/2004,10:32,995.25,995.50,995.00,995.50,1302,328,1630.00
08/18/2004,10:33,995.25,995.50,995.25,995.25,1007,60,1067.00
08/18/2004,10:34,995.50,995.75,995.25,995.25,240,238,478.00
08/18/2004,10:35,995.50,995.50,995.00,995.25,147,286,433.00
08/18/2004,10:36,995.25,995.50,995.00,995.25,100,373,473.00
08/18/2004,10:37,995.25,995.25,995.00,995.25,50,154,204.00
08/18/2004,10:38,995.00,995.25,994.75,994.75,285,321,606.00
08/18/2004,10:39,995.00,995.50,994.75,995.00,369,627,996.00
08/18/2004,10:40,994.75,994.75,994.25,994.50,417,897,1314.00
08/18/2004,10:41,994.25,994.50,994.25,994.25,223,395,618.00
08/18/2004,10:42,994.25,994.50,994.25,994.25,37,517,554.00
08/18/2004,10:43,994.25,994.50,994.00,994.25,130,38,168.00
08/18/2004,10:44,994.25,994.50,994.00,994.00,780,627,1407.00
08/18/2004,10:45,994.25,994.50,994.00,994.25,449,489,938.00
08/18/2004,10:46,994.25,994.75,994.25,994.75,873,172,1045.00
08/18/2004,10:47,994.75,995.00,994.50,994.75,274,524,798.00
08/18/2004,10:48,994.75,994.75,994.50,994.75,220,31,251.00
08/18/2004,10:49,994.50,994.75,994.25,994.50,538,609,1147.00
08/18/2004,10:50,994.50,994.50,994.25,994.50,3,240,243.00
08/18/2004,10:51,994.50,994.75,994.25,994.50,227,156,383.00
08/18/2004,10:52,994.50,994.75,994.25,994.50,20,459,479.00
08/18/2004,10:53,994.25,994.50,994.00,994.25,338,388,726.00
08/18/2004,10:54,994.25,994.25,993.75,994.00,162,503,665.00
08/18/2004,10:55,994.25,994.25,994.00,994.00,21,22,43.00
08/18/2004,10:56,994.00,994.25,994.00,994.25,13,109,122.00
08/18/2004,10:57,994.00,995.00,994.00,995.00,931,13,944.00
08/18/2004,10:58,995.00,995.25,994.75,995.00,1125,174,1299.00
08/18/2004,10:59,995.00,995.75,995.00,995.25,1367,341,1708.00
08/18/2004,11:00,995.25,995.50,995.00,995.25,205,193,398.00
08/18/2004,11:01,995.25,995.25,994.75,995.25,153,477,630.00
08/18/2004,11:02,995.00,995.25,995.00,995.00,40,67,107.00
08/18/2004,11:03,995.25,995.50,995.00,995.25,415,21,436.00
08/18/2004,11:04,995.50,995.50,995.25,995.50,54,30,84.00
08/18/2004,11:05,995.50,995.50,995.25,995.50,331,18,349.00
08/18/2004,11:06,995.25,995.25,994.50,994.50,31,1403,1434.00
08/18/2004,11:07,994.50,994.75,994.25,994.75,109,326,435.00
08/18/2004,11:08,994.75,995.00,994.50,994.50,117,259,376.00
08/18/2004,11:09,994.50,995.25,994.50,995.00,833,30,863.00
08/18/2004,11:10,995.25,995.25,994.75,994.75,140,340,480.00
08/18/2004,11:11,994.75,995.00,994.50,994.75,156,103,259.00
08/18/2004,11:12,995.00,995.25,995.00,995.00,176,57,233.00
08/18/2004,11:13,995.00,995.00,994.50,994.50,0,849,849.00
08/18/2004,11:14,994.50,994.75,994.50,994.75,72,99,171.00
08/18/2004,11:15,994.75,995.25,994.75,995.00,283,12,295.00
08/18/2004,11:16,995.00,995.00,994.75,995.00,99,98,197.00
08/18/2004,11:17,995.00,995.00,994.75,995.00,58,8,66.00
08/18/2004,11:18,994.75,995.00,994.50,994.75,13,632,645.00
08/18/2004,11:19,994.50,994.75,994.50,994.75,175,70,245.00
08/18/2004,11:20,994.75,995.00,994.75,994.75,16,19,35.00
08/18/2004,11:21,994.50,995.00,994.25,994.75,186,582,768.00
08/18/2004,11:22,994.75,995.00,994.50,994.75,145,45,190.00
08/18/2004,11:23,994.50,995.25,994.50,995.00,257,166,423.00
08/18/2004,11:24,995.00,995.25,995.00,995.25,69,100,169.00
08/18/2004,11:25,995.00,995.25,995.00,995.25,11,61,72.00
08/18/2004,11:26,995.25,995.50,995.00,995.00,299,125,424.00
08/18/2004,11:27,995.25,995.25,995.00,995.25,200,2,202.00
08/18/2004,11:28,995.25,995.25,995.00,995.00,69,8,77.00
08/18/2004,11:29,995.25,995.50,995.00,995.25,157,6,163.00
08/18/2004,11:30,995.25,995.50,995.25,995.50,177,135,312.00
08/18/2004,11:31,995.25,995.75,995.25,995.50,580,636,1216.00
08/18/2004,11:32,995.75,996.00,995.50,996.00,1400,321,1721.00
08/18/2004,11:33,996.00,996.00,995.50,995.75,225,185,410.00
08/18/2004,11:34,995.75,995.75,995.50,995.75,252,10,262.00
08/18/2004,11:35,995.50,995.75,995.25,995.50,320,452,772.00
08/18/2004,11:36,995.50,995.50,995.00,995.25,194,771,965.00
08/18/2004,11:37,995.25,995.75,995.00,995.75,293,180,473.00
08/18/2004,11:38,995.75,995.75,995.25,995.75,226,256,482.00
08/18/2004,11:39,995.50,995.75,995.25,995.75,41,98,139.00
08/18/2004,11:40,995.50,995.75,995.50,995.50,9,69,78.00
08/18/2004,11:41,995.75,995.75,995.25,995.75,158,183,341.00
08/18/2004,11:42,995.75,996.00,995.50,996.00,755,60,815.00
08/18/2004,11:43,996.00,996.25,995.75,996.00,413,491,904.00
08/18/2004,11:44,996.00,996.00,995.50,995.75,19,133,152.00
08/18/2004,11:45,995.50,996.00,995.50,996.00,59,52,111.00
08/18/2004,11:46,995.75,996.00,995.75,996.00,334,58,392.00
08/18/2004,11:47,996.00,996.00,995.50,995.50,93,601,694.00
08/18/2004,11:48,995.50,995.50,995.25,995.25,120,420,540.00
08/18/2004,11:49,995.25,995.50,995.25,995.50,265,80,345.00
08/18/2004,11:50,995.50,995.50,995.00,995.25,192,462,654.00
08/18/2004,11:51,995.25,995.25,995.00,995.00,26,47,73.00
08/18/2004,11:52,995.00,995.25,995.00,995.00,63,6,69.00
08/18/2004,11:53,995.00,995.25,995.00,995.00,78,85,163.00
08/18/2004,11:54,995.00,995.50,995.00,995.00,517,212,729.00
08/18/2004,11:55,995.25,995.25,995.00,995.00,15,309,324.00
08/18/2004,11:56,995.00,995.00,994.75,994.75,73,508,581.00
08/18/2004,11:57,994.75,995.25,994.75,995.00,167,365,532.00
08/18/2004,11:58,994.75,995.25,994.75,995.00,236,74,310.00
08/18/2004,11:59,995.00,995.25,995.00,995.00,5,229,234.00
08/18/2004,12:00,995.00,995.25,994.75,994.75,3,234,237.00
08/18/2004,12:01,994.75,994.75,994.25,994.25,81,745,826.00
08/18/2004,12:02,994.25,994.75,994.25,994.75,648,7,655.00
08/18/2004,12:03,994.50,995.00,994.50,994.75,135,73,208.00
08/18/2004,12:04,994.50,995.50,994.25,995.50,1326,358,1684.00
08/18/2004,12:05,995.50,996.00,994.75,994.75,1779,1088,2867.00
08/18/2004,12:06,994.75,995.00,994.25,994.50,539,799,1338.00
08/18/2004,12:07,994.75,995.00,994.75,995.00,165,26,191.00
08/18/2004,12:08,995.00,995.00,994.50,994.75,87,257,344.00
08/18/2004,12:09,994.75,995.00,994.75,994.75,12,125,137.00
08/18/2004,12:10,994.75,994.75,994.25,994.50,503,357,860.00
08/18/2004,12:11,994.50,994.75,994.25,994.75,299,167,466.00
08/18/2004,12:12,994.50,994.75,994.50,994.75,38,12,50.00
08/18/2004,12:13,994.50,994.75,994.50,994.50,16,119,135.00
08/18/2004,12:14,994.75,994.75,994.25,994.50,47,173,220.00
08/18/2004,12:15,994.50,994.50,994.25,994.50,36,45,81.00
08/18/2004,12:16,994.50,994.75,994.25,994.50,329,152,481.00
08/18/2004,12:17,994.50,995.00,994.50,994.75,368,19,387.00
08/18/2004,12:18,995.00,995.00,994.25,994.50,194,242,436.00
08/18/2004,12:19,994.50,994.50,994.25,994.25,173,280,453.00
08/18/2004,12:20,994.25,994.75,994.25,994.75,115,89,204.00
08/18/2004,12:21,994.75,995.00,994.50,994.50,389,222,611.00
08/18/2004,12:22,994.50,994.75,994.50,994.75,198,65,263.00
08/18/2004,12:23,994.75,994.75,994.50,994.75,6,34,40.00
08/18/2004,12:24,994.75,995.00,994.25,994.50,161,254,415.00
08/18/2004,12:25,994.75,994.75,994.50,994.50,14,40,54.00
08/18/2004,12:26,994.50,994.75,994.25,994.50,559,857,1416.00
08/18/2004,12:27,994.50,994.50,993.50,993.75,542,2139,2681.00
08/18/2004,12:28,993.50,994.25,993.50,994.25,1184,1164,2348.00
08/18/2004,12:29,994.00,994.25,994.00,994.25,255,264,519.00
08/18/2004,12:30,994.25,994.75,994.00,994.25,670,262,932.00
08/18/2004,12:31,994.50,994.50,994.00,994.50,280,334,614.00
08/18/2004,12:32,994.25,994.50,994.25,994.50,113,28,141.00
08/18/2004,12:33,994.50,994.75,994.25,994.50,581,64,645.00
08/18/2004,12:34,994.75,994.75,994.50,994.75,14,33,47.00
08/18/2004,12:35,994.75,995.00,994.75,994.75,586,761,1347.00
08/18/2004,12:36,995.00,995.25,994.75,995.00,415,196,611.00
08/18/2004,12:37,995.00,995.00,994.75,994.75,10,24,34.00
08/18/2004,12:38,994.75,995.25,994.75,994.75,133,395,528.00
08/18/2004,12:39,995.00,995.25,994.75,995.25,303,4,307.00
08/18/2004,12:40,995.25,995.50,995.00,995.50,296,43,339.00
08/18/2004,12:41,995.50,996.25,995.25,996.25,2523,276,2799.00
08/18/2004,12:42,996.25,996.50,995.75,996.00,575,358,933.00
08/18/2004,12:43,995.75,996.00,995.75,995.75,211,146,357.00
08/18/2004,12:44,995.75,996.25,995.75,995.75,531,689,1220.00
08/18/2004,12:45,995.50,995.75,995.50,995.75,264,65,329.00
08/18/2004,12:46,995.75,996.25,995.75,996.00,424,129,553.00
08/18/2004,12:47,996.25,996.25,996.00,996.00,58,179,237.00
08/18/2004,12:48,996.25,996.75,996.00,996.25,1458,904,2362.00
08/18/2004,12:49,996.25,996.50,996.25,996.25,464,180,644.00
08/18/2004,12:50,996.25,996.50,996.00,996.25,167,524,691.00
08/18/2004,12:51,996.00,996.25,996.00,996.00,127,516,643.00
08/18/2004,12:52,996.00,996.25,996.00,996.00,101,435,536.00
08/18/2004,12:53,996.00,996.25,996.00,996.00,113,308,421.00
08/18/2004,12:54,996.00,996.25,996.00,996.00,25,27,52.00
08/18/2004,12:55,996.00,996.25,996.00,996.25,9,128,137.00
08/18/2004,12:56,996.25,996.25,995.50,995.50,152,894,1046.00
08/18/2004,12:57,995.75,995.75,995.00,995.50,224,1182,1406.00
08/18/2004,12:58,995.25,995.75,995.25,995.75,719,305,1024.00
08/18/2004,12:59,995.50,996.00,995.50,995.75,352,332,684.00
08/18/2004,13:00,995.75,996.00,995.75,996.00,302,70,372.00
08/18/2004,13:01,996.00,997.75,995.75,997.75,5229,1323,6552.00
08/18/2004,13:02,997.75,998.00,997.25,997.75,3093,1647,4740.00
08/18/2004,13:03,997.75,998.50,997.75,998.25,2661,1796,4457.00
08/18/2004,13:04,998.25,998.75,998.00,998.50,3134,631,3765.00
08/18/2004,13:05,998.50,998.50,998.00,998.25,496,1193,1689.00
08/18/2004,13:06,998.25,998.50,997.75,998.00,386,1437,1823.00
08/18/2004,13:07,997.75,998.75,997.50,998.00,2564,880,3444.00
08/18/2004,13:08,998.25,998.75,998.00,998.50,1598,529,2127.00
08/18/2004,13:09,998.50,999.75,998.50,999.75,6166,1614,7780.00
08/18/2004,13:10,999.75,999.75,999.00,999.00,2045,2309,4354.00
08/18/2004,13:11,999.25,999.25,999.00,999.00,502,920,1422.00
08/18/2004,13:12,999.25,999.25,999.00,999.25,283,276,559.00
08/18/2004,13:13,999.00,999.50,998.75,999.25,1984,1055,3039.00
08/18/2004,13:14,999.50,999.75,999.25,999.75,1193,1604,2797.00
08/18/2004,13:15,1000.00,1000.50,999.50,1000.25,4067,895,4962.00
08/18/2004,13:16,1000.25,1000.75,999.75,1000.00,1310,2119,3429.00
08/18/2004,13:17,1000.00,1000.25,999.75,1000.25,1241,324,1565.00
08/18/2004,13:18,1000.25,1000.25,1000.00,1000.00,788,585,1373.00
08/18/2004,13:19,1000.25,1000.25,999.75,999.75,180,744,924.00
08/18/2004,13:20,999.75,1000.00,999.75,1000.00,30,688,718.00
08/18/2004,13:21,1000.00,1000.25,999.75,1000.00,971,409,1380.00
08/18/2004,13:22,1000.00,1000.25,999.75,1000.00,1142,443,1585.00
08/18/2004,13:23,1000.00,1000.25,999.75,1000.00,502,1810,2312.00
08/18/2004,13:24,1000.00,1000.25,999.75,999.75,238,215,453.00
08/18/2004,13:25,1000.00,1000.25,999.75,1000.25,1177,116,1293.00
08/18/2004,13:26,1000.25,1000.75,1000.00,1000.00,2108,1013,3121.00
08/18/2004,13:27,1000.25,1000.25,1000.00,1000.00,274,99,373.00
08/18/2004,13:28,1000.25,1000.25,999.50,999.50,373,1702,2075.00
08/18/2004,13:29,999.50,999.75,999.25,999.50,449,969,1418.00
08/18/2004,13:30,999.50,1000.00,999.50,999.75,1834,192,2026.00
08/18/2004,13:31,999.75,1000.75,999.75,1000.75,2258,931,3189.00
08/18/2004,13:32,1000.75,1000.75,1000.00,1000.00,1010,1477,2487.00
08/18/2004,13:33,1000.00,1000.25,999.75,999.75,308,1062,1370.00
08/18/2004,13:34,999.75,1000.00,999.50,999.75,588,1248,1836.00
08/18/2004,13:35,999.75,1000.00,999.50,999.75,214,962,1176.00
08/18/2004,13:36,999.75,999.75,999.25,999.25,192,1878,2070.00
08/18/2004,13:37,999.50,999.50,999.00,999.00,570,924,1494.00
08/18/2004,13:38,999.00,999.25,999.00,999.25,479,1692,2171.00
08/18/2004,13:39,999.00,999.25,998.50,998.75,241,1766,2007.00
08/18/2004,13:40,998.75,999.25,998.50,999.00,1290,876,2166.00
08/18/2004,13:41,999.25,999.50,999.00,999.25,1373,779,2152.00
08/18/2004,13:42,999.00,999.50,999.00,999.50,614,481,1095.00
08/18/2004,13:43,999.25,999.50,999.25,999.50,129,142,271.00
08/18/2004,13:44,999.50,999.75,999.50,999.75,536,79,615.00
08/18/2004,13:45,999.75,999.75,999.25,999.25,484,634,1118.00
08/18/2004,13:46,999.25,999.75,999.25,999.25,825,469,1294.00
08/18/2004,13:47,999.25,999.75,999.25,999.75,669,535,1204.00
08/18/2004,13:48,999.75,1000.00,999.50,1000.00,1110,181,1291.00
08/18/2004,13:49,1000.00,1000.25,999.75,999.75,680,492,1172.00
08/18/2004,13:50,999.75,1000.75,999.75,1000.75,2182,225,2407.00
08/18/2004,13:51,1000.50,1000.75,999.50,999.75,43,1257,1300.00
08/18/2004,13:52,999.50,999.75,998.50,998.75,530,2619,3149.00
08/18/2004,13:53,998.75,999.00,998.50,998.75,1103,887,1990.00
08/18/2004,13:54,998.75,1000.00,998.50,999.75,1690,1229,2919.00
08/18/2004,13:55,999.75,1000.00,999.25,999.25,275,1628,1903.00
08/18/2004,13:56,999.00,1000.00,999.00,999.75,945,79,1024.00
08/18/2004,13:57,999.75,1000.50,999.50,1000.25,1545,351,1896.00
08/18/2004,13:58,1000.25,1000.50,1000.00,1000.50,946,440,1386.00
08/18/2004,13:59,1000.50,1000.75,1000.25,1000.25,1011,985,1996.00
08/18/2004,14:00,1000.25,1000.75,1000.00,1000.50,661,714,1375.00
08/18/2004,14:01,1000.50,1000.50,999.75,1000.00,519,864,1383.00
08/18/2004,14:02,1000.00,1000.25,999.50,999.50,263,950,1213.00
08/18/2004,14:03,999.50,999.75,999.50,999.75,225,548,773.00
08/18/2004,14:04,999.75,999.75,999.25,999.25,206,376,582.00
08/18/2004,14:05,999.25,1000.00,999.25,999.75,383,62,445.00
08/18/2004,14:06,1000.00,1000.00,999.00,999.25,99,1146,1245.00
08/18/2004,14:07,999.00,1000.00,999.00,999.75,559,113,672.00
08/18/2004,14:08,999.75,1000.50,999.75,1000.50,1595,385,1980.00
08/18/2004,14:09,1000.25,1000.50,999.75,1000.00,510,629,1139.00
08/18/2004,14:10,1000.00,1000.25,999.75,1000.25,193,300,493.00
08/18/2004,14:11,1000.00,1000.25,999.75,1000.00,87,232,319.00
08/18/2004,14:12,1000.00,1000.00,999.75,1000.00,100,28,128.00
08/18/2004,14:13,1000.00,1000.00,999.75,1000.00,30,80,110.00
08/18/2004,14:14,999.75,1000.00,999.25,999.75,583,714,1297.00
08/18/2004,14:15,999.75,1000.00,999.50,999.50,49,237,286.00
08/18/2004,14:16,999.75,1000.00,999.50,999.75,136,18,154.00
08/18/2004,14:17,1000.00,1000.00,999.75,1000.00,700,10,710.00
08/18/2004,14:18,1000.00,1000.25,999.75,1000.00,47,221,268.00
08/18/2004,14:19,999.75,1000.00,999.50,999.75,22,288,310.00
08/18/2004,14:20,999.50,1000.25,999.50,1000.25,532,27,559.00
08/18/2004,14:21,1000.25,1000.50,1000.00,1000.00,682,418,1100.00
08/18/2004,14:22,1000.00,1000.75,1000.00,1000.75,1392,349,1741.00
08/18/2004,14:23,1000.75,1000.75,1000.25,1000.50,929,598,1527.00
08/18/2004,14:24,1000.50,1000.75,1000.00,1000.50,936,1203,2139.00
08/18/2004,14:25,1000.25,1000.75,1000.25,1000.50,467,1067,1534.00
08/18/2004,14:26,1000.75,1000.75,1000.00,1000.00,288,916,1204.00
08/18/2004,14:27,1000.00,1000.50,1000.00,1000.50,290,33,323.00
08/18/2004,14:28,1000.25,1000.50,1000.25,1000.25,25,40,65.00
08/18/2004,14:29,1000.25,1001.00,1000.25,1000.50,2722,1297,4019.00
08/18/2004,14:30,1000.50,1001.00,1000.25,1001.00,1978,498,2476.00
08/18/2004,14:31,1000.75,1001.25,1000.25,1000.25,1944,3105,5049.00
08/18/2004,14:32,1000.50,1000.50,1000.00,1000.25,213,513,726.00
08/18/2004,14:33,1000.25,1000.25,999.75,1000.25,1160,2032,3192.00
08/18/2004,14:34,1000.00,1000.50,1000.00,1000.25,311,302,613.00
08/18/2004,14:35,1000.25,1000.75,1000.25,1000.50,610,745,1355.00
08/18/2004,14:36,1000.50,1000.75,1000.25,1000.50,88,253,341.00
08/18/2004,14:37,1000.50,1000.75,1000.25,1000.50,368,367,735.00
08/18/2004,14:38,1000.50,1000.75,1000.50,1000.75,831,215,1046.00
08/18/2004,14:39,1000.50,1000.75,1000.50,1000.75,650,350,1000.00
08/18/2004,14:40,1000.75,1001.00,1000.50,1001.00,506,65,571.00
08/18/2004,14:41,1000.75,1001.75,1000.75,1001.50,4233,695,4928.00
08/18/2004,14:42,1001.75,1001.75,1001.00,1001.25,1484,1382,2866.00
08/18/2004,14:43,1001.50,1002.00,1001.25,1001.75,2114,1247,3361.00
08/18/2004,14:44,1002.00,1002.75,1001.75,1002.75,7613,1101,8714.00
08/18/2004,14:45,1002.50,1002.75,1002.00,1002.25,1254,1703,2957.00
08/18/2004,14:46,1002.25,1002.75,1002.25,1002.50,2037,1306,3343.00
08/18/2004,14:47,1002.50,1002.75,1002.25,1002.25,249,1488,1737.00
08/18/2004,14:48,1002.25,1002.50,1002.25,1002.50,125,1246,1371.00
08/18/2004,14:49,1002.50,1002.75,1002.25,1002.75,2936,890,3826.00
08/18/2004,14:50,1002.75,1003.00,1002.50,1002.75,1878,310,2188.00
08/18/2004,14:51,1003.00,1003.00,1002.75,1002.75,1074,3379,4453.00
08/18/2004,14:52,1003.00,1003.00,1002.50,1002.50,191,1561,1752.00
08/18/2004,14:53,1002.50,1002.75,1002.50,1002.50,840,1020,1860.00
08/18/2004,14:54,1002.50,1003.00,1002.50,1002.75,1182,980,2162.00
08/18/2004,14:55,1003.00,1003.00,1002.50,1002.75,2338,1498,3836.00
08/18/2004,14:56,1002.50,1002.75,1002.50,1002.50,1341,81,1422.00
08/18/2004,14:57,1002.75,1003.00,1002.50,1003.00,761,211,972.00
08/18/2004,14:58,1003.00,1003.25,1002.75,1003.00,2080,820,2900.00
08/18/2004,14:59,1003.25,1003.25,1002.75,1003.00,3450,1128,4578.00
08/18/2004,15:00,1003.00,1003.25,1002.75,1003.00,5640,3404,9044.00
08/18/2004,15:01,1003.25,1004.00,1003.00,1003.00,5109,5265,10374.00
08/18/2004,15:02,1003.00,1003.00,1002.75,1003.00,598,256,854.00
08/18/2004,15:03,1002.75,1003.00,1002.75,1003.00,979,532,1511.00
08/18/2004,15:04,1003.00,1003.25,1002.75,1003.00,1805,160,1965.00
08/18/2004,15:05,1003.25,1003.25,1002.75,1003.00,142,1487,1629.00
08/18/2004,15:06,1003.00,1003.00,1002.75,1003.00,342,394,736.00
08/18/2004,15:07,1002.75,1003.25,1002.75,1003.25,1493,182,1675.00
08/18/2004,15:08,1003.00,1003.50,1003.00,1003.25,1504,281,1785.00
08/18/2004,15:09,1003.25,1003.50,1003.25,1003.25,97,142,239.00
08/18/2004,15:10,1003.50,1003.50,1003.00,1003.00,132,995,1127.00
08/18/2004,15:11,1003.00,1003.25,1002.75,1002.75,121,1934,2055.00
08/18/2004,15:12,1003.00,1003.00,1002.75,1002.75,61,692,753.00
08/18/2004,15:13,1002.75,1003.00,1002.50,1002.75,216,2462,2678.00
08/18/2004,15:14,1002.50,1002.75,1002.25,1002.50,182,3433,3615.00
08/18/2004,15:15,1002.50,1002.75,1002.25,1002.50,2541,2644,5185.00
08/18/2004,15:16,1002.50,1002.75,1002.50,1002.75,25,17,42.00
08/18/2004,15:31,1002.25,1002.75,1002.25,1002.75,396,122,518.00
08/18/2004,15:32,1002.50,1002.75,1002.25,1002.25,29,155,184.00
08/18/2004,15:33,1002.25,1002.25,1002.00,1002.25,23,78,101.00
08/18/2004,15:34,1002.25,1002.25,1002.00,1002.00,49,152,201.00
08/18/2004,15:35,1002.00,1002.25,1002.00,1002.00,5,109,114.00
08/18/2004,15:36,1002.00,1002.00,1001.75,1002.00,93,145,238.00
08/18/2004,15:37,1002.00,1002.00,1001.75,1002.00,35,2,37.00
08/18/2004,15:38,1002.00,1002.25,1002.00,1002.25,221,0,221.00
08/18/2004,15:39,1002.00,1002.25,1002.00,1002.25,3,10,13.00
08/18/2004,15:40,1002.25,1002.25,1002.00,1002.00,32,77,109.00
08/18/2004,15:41,1001.75,1002.00,1001.75,1002.00,75,7,82.00
08/18/2004,15:42,1002.00,1002.00,1001.75,1001.75,2,27,29.00
08/18/2004,15:43,1001.75,1002.00,1001.75,1001.75,37,11,48.00
08/18/2004,15:44,1002.00,1002.00,1001.75,1001.75,1,1,2.00
08/18/2004,15:45,1002.00,1002.00,1001.75,1001.75,5,6,11.00
08/18/2004,15:46,1001.75,1002.00,1001.75,1002.00,3,6,9.00
08/18/2004,15:47,1001.75,1001.75,1001.75,1001.75,0,1,1.00
08/18/2004,15:48,1001.75,1001.75,1001.75,1001.75,0,1,1.00
08/18/2004,15:49,1002.00,1002.00,1001.75,1001.75,32,1,33.00
08/18/2004,15:50,1001.75,1001.75,1001.75,1001.75,0,202,202.00
08/18/2004,15:51,1001.75,1002.00,1001.75,1001.75,1,128,129.00
08/18/2004,15:52,1001.50,1002.00,1001.50,1002.00,12,15,27.00
08/18/2004,15:53,1001.75,1001.75,1001.75,1001.75,0,4,4.00
08/18/2004,15:54,1001.75,1001.75,1001.75,1001.75,0,73,73.00
08/18/2004,15:55,1001.75,1002.00,1001.75,1001.75,1,37,38.00
08/18/2004,15:56,1002.00,1002.00,1001.75,1001.75,2,2,4.00
08/18/2004,15:57,1001.75,1002.00,1001.75,1001.75,5,7,12.00
08/18/2004,15:58,1001.75,1002.00,1001.75,1002.00,78,2,80.00
08/18/2004,15:59,1002.00,1002.25,1001.75,1002.25,26,1,27.00
08/18/2004,16:00,1002.00,1002.25,1002.00,1002.25,1,5,6.00
08/18/2004,17:01,1002.00,1002.00,1001.75,1001.75,4,4,8.00
08/18/2004,17:02,1001.75,1001.75,1001.75,1001.75,0,109,109.00
08/18/2004,17:03,1001.75,1001.75,1001.50,1001.50,0,20,20.00
08/18/2004,17:04,1001.75,1001.75,1001.75,1001.75,21,0,21.00
08/18/2004,17:05,1002.00,1002.00,1001.75,1001.75,50,67,117.00
08/18/2004,17:06,1002.00,1002.00,1001.75,1002.00,11,20,31.00
08/18/2004,17:07,1002.00,1002.00,1002.00,1002.00,2,0,2.00
08/18/2004,17:09,1002.00,1002.00,1002.00,1002.00,31,0,31.00
08/18/2004,17:10,1002.00,1002.00,1002.00,1002.00,13,0,13.00
08/18/2004,17:11,1002.25,1002.25,1002.00,1002.00,1,3,4.00
08/18/2004,17:12,1002.00,1002.00,1002.00,1002.00,0,1,1.00
08/18/2004,17:13,1002.00,1002.00,1002.00,1002.00,0,7,7.00
08/18/2004,17:14,1002.00,1002.00,1002.00,1002.00,0,49,49.00
08/18/2004,17:15,1001.75,1001.75,1001.75,1001.75,0,1,1.00
08/18/2004,17:20,1001.75,1001.75,1001.75,1001.75,0,5,5.00
08/18/2004,17:21,1001.75,1001.75,1001.75,1001.75,0,2,2.00
08/18/2004,17:24,1001.75,1001.75,1001.75,1001.75,0,29,29.00
08/18/2004,17:25,1001.50,1001.50,1001.50,1001.50,0,1,1.00
08/18/2004,17:26,1001.75,1001.75,1001.75,1001.75,4,0,4.00
08/18/2004,17:27,1001.75,1001.75,1001.50,1001.50,1,1,2.00
08/18/2004,17:29,1001.75,1001.75,1001.50,1001.50,5,1,6.00
08/18/2004,17:30,1001.75,1001.75,1001.50,1001.50,23,1,24.00
08/18/2004,17:32,1002.00,1002.00,1001.50,1002.00,27,1,28.00
08/18/2004,17:33,1002.00,1002.00,1002.00,1002.00,5,0,5.00
08/18/2004,17:37,1002.00,1002.00,1001.75,1001.75,1,20,21.00
08/18/2004,17:39,1001.50,1001.75,1001.50,1001.75,8,2,10.00
08/18/2004,17:40,1001.75,1001.75,1001.75,1001.75,15,0,15.00
08/18/2004,17:41,1001.75,1001.75,1001.75,1001.75,3,0,3.00
08/18/2004,17:42,1002.00,1002.25,1002.00,1002.00,64,19,83.00
08/18/2004,17:44,1002.25,1002.25,1002.00,1002.00,10,1,11.00
08/18/2004,17:45,1002.00,1002.00,1002.00,1002.00,0,10,10.00
08/18/2004,17:46,1002.00,1002.00,1002.00,1002.00,0,2,2.00
08/18/2004,17:47,1002.25,1002.25,1001.75,1001.75,1,15,16.00
08/18/2004,17:48,1001.75,1001.75,1001.75,1001.75,0,1,1.00
08/18/2004,17:49,1002.00,1002.00,1002.00,1002.00,2,0,2.00
08/18/2004,17:50,1002.25,1002.25,1002.00,1002.00,16,1,17.00
08/18/2004,17:51,1002.00,1002.00,1002.00,1002.00,0,4,4.00
08/18/2004,17:52,1001.75,1001.75,1001.75,1001.75,0,1,1.00
08/18/2004,17:53,1001.75,1001.75,1001.75,1001.75,0,2,2.00
08/18/2004,17:56,1001.75,1001.75,1001.75,1001.75,0,1,1.00
08/18/2004,17:58,1002.00,1002.00,1002.00,1002.00,12,0,12.00
08/18/2004,18:01,1002.00,1002.00,1002.00,1002.00,6,0,6.00
08/18/2004,18:02,1002.00,1002.25,1002.00,1002.25,11,0,11.00
08/18/2004,18:03,1002.00,1002.00,1002.00,1002.00,0,3,3.00
08/18/2004,18:04,1002.00,1002.00,1002.00,1002.00,0,10,10.00
08/18/2004,18:05,1002.00,1002.00,1001.75,1001.75,0,2,2.00
08/18/2004,18:11,1002.00,1002.00,1002.00,1002.00,1,0,1.00
08/18/2004,18:12,1002.00,1002.00,1002.00,1002.00,1,0,1.00
08/18/2004,18:13,1002.00,1002.00,1002.00,1002.00,2,0,2.00
08/18/2004,18:23,1002.00,1002.00,1002.00,1002.00,2,0,2.00
08/18/2004,18:26,1002.00,1002.00,1002.00,1002.00,3,0,3.00
08/18/2004,18:31,1002.00,1002.00,1002.00,1002.00,1,0,1.00
08/18/2004,18:32,1001.75,1001.75,1001.75,1001.75,0,2,2.00
08/18/2004,18:34,1002.00,1002.00,1002.00,1002.00,3,0,3.00
08/18/2004,18:36,1001.75,1001.75,1001.75,1001.75,0,2,2.00
08/18/2004,18:37,1002.00,1002.00,1002.00,1002.00,1,0,1.00
08/18/2004,18:38,1002.00,1002.00,1002.00,1002.00,1,0,1.00
08/18/2004,18:39,1002.00,1002.00,1002.00,1002.00,1,0,1.00
08/18/2004,18:44,1002.00,1002.00,1002.00,1002.00,2,0,2.00
08/18/2004,18:45,1002.00,1002.00,1002.00,1002.00,3,0,3.00
08/18/2004,18:49,1002.00,1002.00,1002.00,1002.00,29,0,29.00
08/18/2004,18:50,1002.00,1002.00,1002.00,1002.00,5,0,5.00
08/18/2004,19:00,1001.75,1001.75,1001.75,1001.75,0,1,1.00
08/18/2004,19:02,1001.75,1001.75,1001.75,1001.75,0,1,1.00
08/18/2004,19:03,1001.75,1001.75,1001.75,1001.75,0,1,1.00
08/18/2004,19:09,1002.00,1002.00,1002.00,1002.00,2,0,2.00
08/18/2004,19:13,1001.75,1001.75,1001.75,1001.75,0,4,4.00
08/18/2004,19:14,1001.75,1001.75,1001.75,1001.75,0,1,1.00
08/18/2004,19:15,1002.00,1002.00,1002.00,1002.00,3,0,3.00
08/18/2004,19:16,1001.75,1002.00,1001.75,1002.00,3,1,4.00
08/18/2004,19:17,1002.00,1002.00,1001.75,1001.75,6,7,13.00
08/18/2004,19:18,1002.00,1002.00,1002.00,1002.00,2,0,2.00
08/18/2004,19:21,1001.75,1001.75,1001.75,1001.75,0,2,2.00
08/18/2004,19:23,1001.75,1001.75,1001.75,1001.75,0,5,5.00
08/18/2004,19:24,1002.00,1002.00,1002.00,1002.00,5,0,5.00
08/18/2004,19:25,1002.00,1002.00,1002.00,1002.00,4,0,4.00
08/18/2004,19:27,1001.75,1001.75,1001.75,1001.75,0,2,2.00
08/18/2004,19:28,1002.00,1002.00,1002.00,1002.00,36,0,36.00
08/18/2004,19:29,1002.00,1002.00,1002.00,1002.00,1,0,1.00
08/18/2004,19:30,1002.00,1002.00,1002.00,1002.00,2,0,2.00
08/18/2004,19:33,1002.00,1002.00,1001.75,1002.00,8,1,9.00
08/18/2004,19:35,1002.00,1002.00,1002.00,1002.00,1,0,1.00
08/18/2004,19:36,1002.00,1002.00,1002.00,1002.00,5,0,5.00
08/18/2004,19:37,1002.00,1002.00,1001.75,1001.75,2,1,3.00
08/18/2004,19:41,1001.75,1001.75,1001.75,1001.75,0,1,1.00
08/18/2004,19:48,1002.00,1002.00,1001.75,1001.75,5,1,6.00
08/18/2004,19:49,1002.00,1002.00,1002.00,1002.00,6,0,6.00
08/18/2004,19:51,1002.00,1002.00,1002.00,1002.00,25,0,25.00
08/18/2004,19:52,1002.00,1002.00,1002.00,1002.00,5,0,5.00
08/18/2004,19:53,1002.00,1002.00,1002.00,1002.00,3,0,3.00
08/18/2004,19:55,1002.00,1002.00,1002.00,1002.00,2,0,2.00
08/18/2004,19:59,1002.00,1002.00,1002.00,1002.00,13,0,13.00
08/18/2004,20:00,1001.75,1002.00,1001.75,1002.00,16,1,17.00
08/18/2004,20:01,1002.00,1002.00,1002.00,1002.00,8,0,8.00
08/18/2004,20:03,1002.00,1002.00,1002.00,1002.00,10,0,10.00
08/18/2004,20:08,1002.25,1002.25,1002.00,1002.00,1,10,11.00
08/18/2004,20:13,1002.00,1002.00,1002.00,1002.00,0,15,15.00
08/18/2004,20:15,1002.00,1002.00,1002.00,1002.00,0,7,7.00
08/18/2004,20:25,1002.00,1002.25,1002.00,1002.25,7,3,10.00
08/18/2004,20:29,1002.25,1002.25,1002.25,1002.25,35,0,35.00
08/18/2004,20:31,1002.25,1002.25,1002.25,1002.25,1,0,1.00
08/18/2004,20:32,1002.25,1002.25,1002.25,1002.25,5,0,5.00
08/18/2004,20:34,1002.25,1002.25,1002.25,1002.25,2,0,2.00
08/18/2004,20:36,1002.25,1002.25,1002.25,1002.25,33,0,33.00
08/18/2004,20:37,1002.25,1002.25,1002.25,1002.25,1,0,1.00
08/18/2004,20:38,1002.00,1002.00,1002.00,1002.00,0,3,3.00
08/18/2004,20:44,1002.25,1002.25,1002.25,1002.25,5,0,5.00
08/18/2004,20:45,1002.25,1002.25,1002.25,1002.25,7,0,7.00
08/18/2004,20:48,1002.00,1002.00,1002.00,1002.00,0,27,27.00
08/18/2004,20:49,1002.00,1002.00,1001.75,1001.75,0,62,62.00
08/18/2004,20:52,1002.00,1002.00,1002.00,1002.00,20,0,20.00
08/18/2004,20:53,1002.00,1002.00,1002.00,1002.00,1,0,1.00
08/18/2004,20:54,1002.00,1002.25,1002.00,1002.25,21,0,21.00
08/18/2004,20:55,1002.00,1002.25,1002.00,1002.25,10,1,11.00
08/18/2004,20:56,1002.25,1002.50,1002.25,1002.25,17,5,22.00
08/18/2004,20:57,1002.50,1002.50,1002.50,1002.50,8,0,8.00
08/18/2004,20:59,1002.50,1002.50,1002.25,1002.50,11,1,12.00
08/18/2004,21:05,1002.50,1002.50,1002.50,1002.50,2,0,2.00
08/18/2004,21:07,1002.50,1002.50,1002.50,1002.50,2,0,2.00
08/18/2004,21:08,1002.25,1002.25,1002.25,1002.25,0,5,5.00
08/18/2004,21:10,1002.25,1002.25,1002.25,1002.25,0,5,5.00
08/18/2004,21:13,1002.25,1002.25,1002.25,1002.25,0,2,2.00
08/18/2004,21:15,1002.25,1002.25,1002.25,1002.25,0,1,1.00
08/18/2004,21:19,1002.25,1002.25,1002.25,1002.25,0,26,26.00
08/18/2004,21:22,1002.50,1002.50,1002.25,1002.25,2,3,5.00
08/18/2004,21:27,1002.25,1002.25,1002.25,1002.25,0,3,3.00
08/18/2004,21:28,1002.25,1002.25,1002.25,1002.25,0,17,17.00
08/18/2004,21:29,1002.25,1002.25,1002.25,1002.25,0,2,2.00
08/18/2004,21:30,1002.00,1002.25,1002.00,1002.25,20,3,23.00
08/18/2004,21:31,1002.25,1002.25,1002.25,1002.25,10,0,10.00
08/18/2004,21:32,1002.00,1002.00,1002.00,1002.00,0,1,1.00
08/18/2004,21:33,1002.00,1002.00,1002.00,1002.00,0,10,10.00
08/18/2004,21:34,1002.25,1002.25,1002.00,1002.25,3,1,4.00
08/18/2004,21:36,1002.25,1002.25,1002.25,1002.25,2,0,2.00
08/18/2004,21:37,1002.00,1002.00,1002.00,1002.00,0,1,1.00
08/18/2004,21:40,1002.00,1002.00,1002.00,1002.00,0,1,1.00
08/18/2004,21:46,1002.25,1002.25,1002.25,1002.25,1,0,1.00
08/18/2004,21:48,1002.00,1002.00,1002.00,1002.00,0,1,1.00
08/18/2004,21:53,1002.25,1002.25,1002.25,1002.25,1,0,1.00
08/18/2004,21:56,1002.00,1002.00,1002.00,1002.00,0,1,1.00
08/18/2004,21:58,1002.25,1002.25,1002.25,1002.25,10,0,10.00
08/18/2004,21:59,1002.25,1002.25,1002.25,1002.25,20,0,20.00
08/18/2004,22:02,1002.25,1002.25,1002.25,1002.25,5,0,5.00
08/18/2004,22:03,1002.25,1002.25,1002.25,1002.25,1,0,1.00
08/18/2004,22:05,1002.25,1002.25,1002.25,1002.25,2,0,2.00
08/18/2004,22:08,1002.25,1002.50,1002.25,1002.50,4,0,4.00
08/18/2004,22:09,1002.50,1002.50,1002.50,1002.50,1,0,1.00
08/18/2004,22:11,1002.25,1002.25,1002.25,1002.25,0,20,20.00
08/18/2004,22:12,1002.50,1002.50,1002.50,1002.50,1,0,1.00
08/18/2004,22:13,1002.50,1002.50,1002.50,1002.50,46,0,46.00
08/18/2004,22:14,1002.50,1002.50,1002.50,1002.50,3,0,3.00
08/18/2004,22:15,1002.50,1002.75,1002.50,1002.75,6,0,6.00
08/18/2004,22:16,1002.50,1002.50,1002.50,1002.50,0,2,2.00
08/18/2004,22:17,1002.50,1002.50,1002.50,1002.50,0,2,2.00
08/18/2004,22:18,1002.75,1002.75,1002.75,1002.75,3,0,3.00
08/18/2004,22:19,1002.50,1002.50,1002.50,1002.50,0,2,2.00
08/18/2004,22:20,1002.75,1002.75,1002.75,1002.75,2,0,2.00
08/18/2004,22:21,1002.75,1002.75,1002.75,1002.75,4,0,4.00
08/18/2004,22:23,1002.75,1002.75,1002.75,1002.75,1,0,1.00
08/18/2004,22:26,1002.75,1002.75,1002.75,1002.75,8,0,8.00
08/18/2004,22:28,1002.75,1002.75,1002.75,1002.75,13,0,13.00
08/18/2004,22:30,1002.75,1002.75,1002.75,1002.75,1,0,1.00
08/18/2004,22:32,1002.75,1002.75,1002.50,1002.50,23,13,36.00
08/18/2004,22:33,1002.50,1002.75,1002.50,1002.50,1,6,7.00
08/18/2004,22:34,1002.50,1002.50,1002.50,1002.50,0,1,1.00
08/18/2004,22:35,1002.50,1003.00,1002.50,1002.75,226,17,243.00
08/18/2004,22:36,1002.75,1003.00,1002.75,1003.00,6,8,14.00
08/18/2004,22:37,1002.75,1003.00,1002.75,1003.00,70,2,72.00
08/18/2004,22:38,1003.00,1003.25,1003.00,1003.25,249,6,255.00
08/18/2004,22:39,1003.00,1003.00,1003.00,1003.00,0,12,12.00
08/18/2004,22:41,1003.25,1003.25,1003.25,1003.25,10,0,10.00
08/18/2004,22:43,1003.00,1003.00,1003.00,1003.00,0,1,1.00
08/18/2004,22:44,1003.00,1003.00,1003.00,1003.00,0,1,1.00
08/18/2004,22:45,1003.00,1003.00,1003.00,1003.00,0,1,1.00
08/18/2004,22:48,1003.00,1003.00,1003.00,1003.00,0,1,1.00
08/18/2004,22:49,1003.00,1003.00,1003.00,1003.00,0,1,1.00
08/18/2004,22:50,1003.00,1003.00,1003.00,1003.00,0,5,5.00
08/18/2004,22:51,1003.25,1003.25,1003.25,1003.25,1,0,1.00
08/18/2004,22:52,1003.00,1003.00,1003.00,1003.00,0,1,1.00
08/18/2004,22:53,1003.25,1003.25,1003.25,1003.25,1,0,1.00
08/18/2004,22:57,1003.00,1003.00,1003.00,1003.00,0,25,25.00
08/18/2004,23:00,1003.25,1003.25,1003.25,1003.25,25,0,25.00
08/18/2004,23:04,1003.25,1003.25,1003.00,1003.25,22,2,24.00
08/18/2004,23:05,1003.25,1003.25,1003.25,1003.25,38,0,38.00
08/18/2004,23:06,1003.25,1003.25,1003.25,1003.25,5,0,5.00
08/18/2004,23:07,1003.25,1003.25,1003.25,1003.25,14,0,14.00
08/18/2004,23:10,1003.25,1003.25,1003.25,1003.25,5,0,5.00
08/18/2004,23:11,1003.00,1003.25,1003.00,1003.25,5,5,10.00
08/18/2004,23:12,1003.25,1003.25,1003.25,1003.25,3,0,3.00
08/18/2004,23:15,1003.25,1003.25,1003.25,1003.25,5,0,5.00
08/18/2004,23:17,1003.25,1003.25,1003.25,1003.25,1,0,1.00
08/18/2004,23:18,1003.25,1003.25,1003.25,1003.25,1,0,1.00
08/18/2004,23:19,1003.25,1003.25,1003.25,1003.25,1,0,1.00
08/18/2004,23:22,1003.00,1003.00,1003.00,1003.00,0,3,3.00
08/18/2004,23:23,1003.25,1003.25,1003.25,1003.25,1,0,1.00
08/18/2004,23:24,1003.25,1003.25,1003.25,1003.25,3,0,3.00
08/18/2004,23:26,1003.25,1003.25,1003.25,1003.25,2,0,2.00
08/18/2004,23:31,1003.00,1003.00,1003.00,1003.00,0,8,8.00
08/18/2004,23:33,1003.25,1003.25,1003.25,1003.25,3,0,3.00
08/18/2004,23:38,1003.25,1003.25,1003.25,1003.25,1,0,1.00
08/18/2004,23:39,1003.25,1003.25,1003.25,1003.25,6,0,6.00
08/18/2004,23:40,1003.25,1003.25,1003.25,1003.25,10,0,10.00
08/18/2004,23:41,1003.00,1003.00,1003.00,1003.00,0,1,1.00
08/18/2004,23:42,1003.00,1003.00,1003.00,1003.00,0,1,1.00
08/18/2004,23:46,1003.25,1003.25,1003.25,1003.25,4,0,4.00
08/18/2004,23:54,1003.25,1003.25,1003.25,1003.25,1,0,1.00
08/18/2004,23:56,1003.00,1003.00,1003.00,1003.00,0,1,1.00
08/19/2004,00:08,1003.00,1003.00,1003.00,1003.00,0,1,1.00
08/19/2004,00:15,1003.25,1003.25,1003.00,1003.00,4,2,6.00
08/19/2004,00:16,1003.00,1003.00,1003.00,1003.00,0,2,2.00
08/19/2004,00:19,1003.25,1003.25,1003.25,1003.25,1,0,1.00
08/19/2004,00:21,1003.25,1003.25,1003.25,1003.25,5,0,5.00
08/19/2004,00:22,1003.25,1003.50,1003.25,1003.50,58,0,58.00
08/19/2004,00:24,1003.25,1003.25,1003.25,1003.25,0,1,1.00
08/19/2004,00:25,1003.00,1003.00,1002.75,1002.75,12,32,44.00
08/19/2004,00:27,1002.75,1002.75,1002.75,1002.75,0,3,3.00
08/19/2004,00:29,1002.75,1002.75,1002.75,1002.75,0,6,6.00
08/19/2004,00:30,1002.75,1002.75,1002.75,1002.75,0,23,23.00
08/19/2004,00:31,1002.75,1002.75,1002.75,1002.75,0,3,3.00
08/19/2004,00:33,1002.75,1002.75,1002.75,1002.75,0,2,2.00
08/19/2004,00:34,1003.00,1003.00,1003.00,1003.00,53,0,53.00
08/19/2004,00:35,1002.75,1002.75,1002.75,1002.75,0,4,4.00
08/19/2004,00:36,1002.75,1002.75,1002.75,1002.75,0,11,11.00
08/19/2004,00:41,1002.75,1002.75,1002.75,1002.75,0,5,5.00
08/19/2004,00:42,1002.75,1002.75,1002.75,1002.75,0,5,5.00
08/19/2004,00:43,1002.75,1002.75,1002.75,1002.75,0,12,12.00
08/19/2004,00:44,1002.75,1002.75,1002.75,1002.75,0,3,3.00
08/19/2004,00:49,1002.75,1002.75,1002.75,1002.75,0,2,2.00
08/19/2004,00:50,1002.75,1002.75,1002.75,1002.75,0,1,1.00
08/19/2004,00:53,1002.50,1002.50,1002.50,1002.50,0,8,8.00
08/19/2004,01:01,1002.50,1002.75,1002.50,1002.75,1,3,4.00
08/19/2004,01:02,1002.75,1002.75,1002.75,1002.75,1,0,1.00
08/19/2004,01:03,1002.75,1002.75,1002.50,1002.50,3,24,27.00
08/19/2004,01:05,1002.75,1002.75,1002.75,1002.75,4,0,4.00
08/19/2004,01:06,1002.75,1002.75,1002.75,1002.75,1,0,1.00
08/19/2004,01:12,1002.50,1002.50,1002.50,1002.50,0,1,1.00
08/19/2004,01:13,1002.75,1002.75,1002.50,1002.50,3,1,4.00
08/19/2004,01:14,1002.75,1002.75,1002.75,1002.75,11,0,11.00
08/19/2004,01:15,1003.00,1003.50,1003.00,1003.50,100,0,100.00
08/19/2004,01:16,1003.25,1003.25,1003.25,1003.25,0,12,12.00
08/19/2004,01:18,1003.00,1003.00,1003.00,1003.00,0,31,31.00
08/19/2004,01:24,1003.00,1003.00,1003.00,1003.00,0,10,10.00
08/19/2004,01:25,1003.25,1003.25,1003.25,1003.25,1,0,1.00
08/19/2004,01:26,1003.00,1003.00,1003.00,1003.00,0,2,2.00
08/19/2004,01:27,1003.25,1003.25,1003.25,1003.25,2,0,2.00
08/19/2004,01:28,1003.25,1003.25,1003.25,1003.25,3,0,3.00
08/19/2004,01:31,1003.25,1003.25,1003.25,1003.25,2,0,2.00
08/19/2004,01:32,1003.25,1003.25,1003.25,1003.25,2,0,2.00
08/19/2004,01:33,1003.25,1003.25,1003.25,1003.25,2,0,2.00
08/19/2004,01:41,1003.25,1003.25,1003.25,1003.25,11,0,11.00
08/19/2004,01:42,1003.00,1003.00,1003.00,1003.00,0,1,1.00
08/19/2004,01:44,1003.00,1003.00,1003.00,1003.00,0,60,60.00
08/19/2004,01:45,1002.75,1002.75,1002.75,1002.75,0,107,107.00
08/19/2004,01:46,1002.50,1002.50,1002.50,1002.50,0,2,2.00
08/19/2004,01:47,1002.50,1002.50,1002.50,1002.50,0,65,65.00
08/19/2004,01:48,1002.50,1002.50,1002.50,1002.50,0,4,4.00
08/19/2004,01:49,1002.50,1002.50,1002.50,1002.50,0,7,7.00
08/19/2004,01:50,1002.50,1002.50,1002.50,1002.50,0,1,1.00
08/19/2004,01:51,1002.25,1002.25,1002.25,1002.25,0,47,47.00
08/19/2004,01:52,1002.25,1002.25,1002.25,1002.25,0,27,27.00
08/19/2004,01:53,1002.25,1002.25,1002.25,1002.25,0,30,30.00
08/19/2004,01:55,1002.50,1002.50,1002.25,1002.50,3,1,4.00
08/19/2004,01:56,1002.50,1002.50,1002.50,1002.50,1,0,1.00
08/19/2004,01:57,1002.25,1002.50,1002.25,1002.50,5,10,15.00
08/19/2004,01:59,1002.25,1002.25,1002.25,1002.25,0,31,31.00
08/19/2004,02:00,1002.25,1002.25,1002.25,1002.25,0,28,28.00
08/19/2004,02:01,1002.25,1002.50,1002.25,1002.25,4,27,31.00
08/19/2004,02:02,1002.25,1002.25,1002.25,1002.25,0,2,2.00
08/19/2004,02:03,1002.25,1002.25,1002.25,1002.25,0,28,28.00
08/19/2004,02:04,1002.25,1002.25,1002.25,1002.25,0,20,20.00
08/19/2004,02:05,1002.50,1002.50,1002.50,1002.50,34,0,34.00
08/19/2004,02:06,1002.25,1002.50,1002.25,1002.50,26,1,27.00
08/19/2004,02:07,1002.50,1002.50,1002.50,1002.50,15,0,15.00
08/19/2004,02:08,1002.50,1002.75,1002.50,1002.50,38,9,47.00
08/19/2004,02:09,1002.50,1002.75,1002.50,1002.50,69,7,76.00
08/19/2004,02:10,1002.50,1002.50,1002.50,1002.50,0,8,8.00
08/19/2004,02:11,1002.50,1002.50,1002.50,1002.50,0,13,13.00
08/19/2004,02:12,1002.50,1002.50,1002.00,1002.25,45,111,156.00
08/19/2004,02:13,1002.25,1002.25,1002.00,1002.00,36,1,37.00
08/19/2004,02:14,1002.00,1002.00,1001.75,1002.00,26,54,80.00
08/19/2004,02:15,1002.00,1002.00,1002.00,1002.00,1,0,1.00
08/19/2004,02:17,1002.00,1002.00,1002.00,1002.00,65,0,65.00
08/19/2004,02:18,1002.25,1002.25,1002.00,1002.25,20,2,22.00
08/19/2004,02:19,1002.25,1002.25,1002.25,1002.25,1,0,1.00
08/19/2004,02:20,1002.50,1002.50,1002.50,1002.50,29,0,29.00
08/19/2004,02:21,1002.50,1002.50,1002.50,1002.50,15,0,15.00
08/19/2004,02:23,1002.50,1002.50,1002.25,1002.25,21,57,78.00
08/19/2004,02:24,1002.25,1002.25,1002.25,1002.25,0,5,5.00
08/19/2004,02:25,1002.25,1002.25,1002.25,1002.25,0,16,16.00
08/19/2004,02:26,1002.25,1002.25,1002.25,1002.25,0,23,23.00
08/19/2004,02:27,1002.25,1002.25,1002.25,1002.25,0,45,45.00
08/19/2004,02:28,1002.25,1002.25,1002.25,1002.25,0,7,7.00
08/19/2004,02:29,1002.00,1002.00,1002.00,1002.00,0,20,20.00
08/19/2004,02:30,1002.00,1002.25,1002.00,1002.25,71,70,141.00
08/19/2004,02:31,1002.25,1002.25,1002.00,1002.00,117,37,154.00
08/19/2004,02:32,1002.25,1002.25,1002.25,1002.25,17,0,17.00
08/19/2004,02:34,1002.00,1002.25,1001.75,1002.00,30,221,251.00
08/19/2004,02:35,1001.75,1001.75,1001.75,1001.75,0,4,4.00
08/19/2004,02:36,1002.00,1002.00,1002.00,1002.00,31,0,31.00
08/19/2004,02:37,1002.00,1002.00,1002.00,1002.00,10,0,10.00
08/19/2004,02:38,1002.00,1002.25,1002.00,1002.25,14,0,14.00
08/19/2004,02:39,1002.00,1002.00,1002.00,1002.00,0,9,9.00
08/19/2004,02:40,1002.25,1002.25,1002.00,1002.00,5,45,50.00
08/19/2004,02:41,1002.00,1002.00,1001.75,1002.00,14,60,74.00
08/19/2004,02:42,1002.00,1002.00,1002.00,1002.00,13,0,13.00
08/19/2004,02:43,1002.25,1002.25,1002.25,1002.25,16,0,16.00
08/19/2004,02:44,1002.00,1002.00,1002.00,1002.00,0,49,49.00
08/19/2004,02:45,1002.00,1002.00,1001.75,1001.75,0,14,14.00
08/19/2004,02:46,1002.00,1002.00,1001.75,1001.75,26,3,29.00
08/19/2004,02:47,1001.75,1001.75,1001.75,1001.75,0,25,25.00
08/19/2004,02:48,1001.75,1002.00,1001.75,1001.75,2,10,12.00
08/19/2004,02:49,1001.75,1001.75,1001.75,1001.75,0,25,25.00
08/19/2004,02:50,1001.75,1001.75,1001.50,1001.75,5,81,86.00
08/19/2004,02:51,1001.75,1001.75,1001.75,1001.75,11,0,11.00
08/19/2004,02:52,1001.75,1001.75,1001.75,1001.75,21,0,21.00
08/19/2004,02:53,1001.75,1001.75,1001.75,1001.75,47,0,47.00
08/19/2004,02:54,1001.75,1001.75,1001.75,1001.75,18,0,18.00
08/19/2004,02:55,1001.75,1001.75,1001.75,1001.75,10,0,10.00
08/19/2004,02:56,1001.75,1001.75,1001.75,1001.75,18,0,18.00
08/19/2004,02:58,1001.75,1001.75,1001.50,1001.50,32,6,38.00
08/19/2004,02:59,1001.50,1001.75,1001.50,1001.75,5,144,149.00
08/19/2004,03:00,1001.75,1002.00,1001.75,1002.00,72,0,72.00
08/19/2004,03:01,1001.75,1001.75,1001.75,1001.75,0,9,9.00
08/19/2004,03:02,1001.75,1001.75,1001.50,1001.50,0,17,17.00
08/19/2004,03:03,1001.50,1001.75,1001.50,1001.75,6,10,16.00
08/19/2004,03:04,1001.75,1001.75,1001.75,1001.75,1,0,1.00
08/19/2004,03:05,1001.75,1001.75,1001.75,1001.75,31,0,31.00
08/19/2004,03:06,1001.75,1001.75,1001.25,1001.50,44,159,203.00
08/19/2004,03:07,1001.50,1001.50,1001.50,1001.50,6,0,6.00
08/19/2004,03:09,1001.50,1001.75,1001.50,1001.50,13,6,19.00
08/19/2004,03:10,1001.50,1001.50,1001.50,1001.50,0,3,3.00
08/19/2004,03:12,1001.50,1001.50,1001.25,1001.25,0,6,6.00
08/19/2004,03:14,1001.50,1001.50,1001.50,1001.50,6,0,6.00
08/19/2004,03:16,1001.50,1001.50,1001.50,1001.50,6,0,6.00
08/19/2004,03:18,1001.75,1001.75,1001.75,1001.75,24,0,24.00
08/19/2004,03:19,1001.75,1002.00,1001.75,1001.75,10,23,33.00
08/19/2004,03:20,1002.00,1002.00,1002.00,1002.00,23,0,23.00
08/19/2004,03:21,1001.75,1001.75,1001.75,1001.75,0,9,9.00
08/19/2004,03:22,1001.75,1001.75,1001.50,1001.50,0,7,7.00
08/19/2004,03:23,1001.50,1001.50,1001.50,1001.50,0,8,8.00
08/19/2004,03:24,1001.50,1001.50,1001.25,1001.25,0,24,24.00
08/19/2004,03:25,1001.25,1001.25,1001.25,1001.25,0,54,54.00
08/19/2004,03:26,1001.25,1001.25,1001.00,1001.25,16,66,82.00
08/19/2004,03:28,1001.00,1001.00,1001.00,1001.00,0,2,2.00
08/19/2004,03:29,1001.00,1001.50,1001.00,1001.50,51,8,59.00
08/19/2004,03:30,1001.50,1001.50,1001.50,1001.50,28,0,28.00
08/19/2004,03:31,1001.50,1001.50,1001.25,1001.25,11,3,14.00
08/19/2004,03:32,1001.25,1001.25,1001.25,1001.25,0,68,68.00
08/19/2004,03:33,1001.25,1001.25,1001.00,1001.00,0,36,36.00
08/19/2004,03:34,1001.25,1001.25,1001.25,1001.25,26,0,26.00
08/19/2004,03:35,1001.25,1001.25,1001.25,1001.25,8,0,8.00
08/19/2004,03:37,1001.25,1001.25,1001.00,1001.25,77,8,85.00
08/19/2004,03:39,1001.25,1001.25,1001.25,1001.25,8,0,8.00
08/19/2004,03:41,1001.25,1001.25,1001.25,1001.25,8,0,8.00
08/19/2004,03:42,1001.25,1001.25,1001.00,1001.00,32,9,41.00
08/19/2004,03:43,1001.00,1001.00,1001.00,1001.00,0,1,1.00
08/19/2004,03:44,1001.00,1001.00,1001.00,1001.00,0,8,8.00
08/19/2004,03:46,1001.00,1001.25,1001.00,1001.00,1,78,79.00
08/19/2004,03:47,1001.00,1001.00,1001.00,1001.00,0,1,1.00
08/19/2004,03:48,1001.00,1001.00,1001.00,1001.00,0,8,8.00
08/19/2004,03:49,1001.25,1001.25,1001.25,1001.25,38,0,38.00
08/19/2004,03:50,1001.00,1001.00,1001.00,1001.00,0,9,9.00
08/19/2004,03:51,1001.25,1001.25,1001.25,1001.25,2,0,2.00
08/19/2004,03:52,1001.00,1001.25,1001.00,1001.25,1,8,9.00
08/19/2004,03:54,1001.25,1001.25,1001.00,1001.00,2,8,10.00
08/19/2004,03:55,1001.25,1001.25,1001.25,1001.25,10,0,10.00
08/19/2004,03:56,1001.00,1001.25,1001.00,1001.25,26,10,36.00
08/19/2004,03:57,1001.25,1001.25,1000.75,1001.00,7,120,127.00
08/19/2004,03:58,1000.75,1001.00,1000.75,1001.00,6,11,17.00
08/19/2004,04:00,1000.75,1001.25,1000.75,1001.25,221,10,231.00
08/19/2004,04:01,1001.00,1001.00,1001.00,1001.00,0,10,10.00
08/19/2004,04:02,1001.00,1001.00,1000.75,1000.75,0,71,71.00
08/19/2004,04:04,1000.75,1000.75,1000.75,1000.75,0,10,10.00
08/19/2004,04:05,1001.00,1001.00,1001.00,1001.00,41,0,41.00
08/19/2004,04:06,1001.00,1001.00,1001.00,1001.00,1,0,1.00
08/19/2004,04:07,1001.00,1001.00,1000.75,1000.75,52,2,54.00
08/19/2004,04:08,1001.00,1001.00,1000.75,1000.75,15,20,35.00
08/19/2004,04:09,1001.00,1001.00,1000.75,1000.75,6,10,16.00
08/19/2004,04:10,1001.00,1001.00,1001.00,1001.00,1,0,1.00
08/19/2004,04:11,1000.75,1000.75,1000.50,1000.50,0,99,99.00
08/19/2004,04:12,1000.50,1000.75,1000.50,1000.75,13,100,113.00
08/19/2004,04:13,1000.50,1000.50,1000.25,1000.25,1,70,71.00
08/19/2004,04:14,1000.25,1000.75,1000.25,1000.75,44,8,52.00
08/19/2004,04:15,1000.50,1000.50,1000.25,1000.50,14,23,37.00
08/19/2004,04:16,1000.50,1000.50,1000.25,1000.50,2,10,12.00
08/19/2004,04:17,1000.50,1000.50,1000.50,1000.50,80,0,80.00
08/19/2004,04:18,1000.50,1000.50,1000.50,1000.50,10,0,10.00
08/19/2004,04:19,1000.50,1000.50,1000.25,1000.25,60,1,61.00
08/19/2004,04:20,1000.50,1000.50,1000.25,1000.50,61,11,72.00
08/19/2004,04:21,1000.50,1000.50,1000.50,1000.50,23,0,23.00
08/19/2004,04:22,1000.50,1000.50,1000.50,1000.50,75,0,75.00
08/19/2004,04:23,1000.50,1000.75,1000.50,1000.75,53,0,53.00
08/19/2004,04:25,1000.50,1000.50,1000.50,1000.50,0,8,8.00
08/19/2004,04:26,1000.50,1000.50,1000.50,1000.50,0,15,15.00
08/19/2004,04:27,1000.50,1000.50,1000.50,1000.50,0,10,10.00
08/19/2004,04:29,1000.50,1000.75,1000.50,1000.75,1,13,14.00
08/19/2004,04:30,1000.50,1000.50,1000.50,1000.50,0,11,11.00
08/19/2004,04:32,1000.50,1000.75,1000.50,1000.50,1,42,43.00
08/19/2004,04:34,1000.50,1000.50,1000.50,1000.50,0,12,12.00
08/19/2004,04:35,1000.50,1000.50,1000.50,1000.50,0,12,12.00
08/19/2004,04:37,1000.50,1000.50,1000.50,1000.50,0,12,12.00
08/19/2004,04:38,1000.75,1000.75,1000.50,1000.50,3,12,15.00
08/19/2004,04:39,1000.50,1000.50,1000.50,1000.50,0,2,2.00
08/19/2004,04:40,1000.50,1000.50,1000.50,1000.50,0,78,78.00
08/19/2004,04:41,1000.50,1000.50,1000.50,1000.50,0,6,6.00
08/19/2004,04:42,1000.50,1000.50,1000.50,1000.50,0,12,12.00
08/19/2004,04:43,1000.50,1000.50,1000.50,1000.50,0,2,2.00
08/19/2004,04:44,1000.50,1000.50,1000.50,1000.50,0,15,15.00
08/19/2004,04:45,1000.50,1000.50,1000.50,1000.50,0,12,12.00
08/19/2004,04:46,1000.75,1000.75,1000.75,1000.75,10,0,10.00
08/19/2004,04:47,1000.75,1000.75,1000.50,1000.75,10,12,22.00
08/19/2004,04:48,1000.50,1000.50,1000.50,1000.50,0,12,12.00
08/19/2004,04:49,1000.75,1000.75,1000.75,1000.75,253,0,253.00
08/19/2004,04:50,1001.00,1001.00,1000.75,1000.75,2,12,14.00
08/19/2004,04:52,1000.75,1000.75,1000.75,1000.75,0,50,50.00
08/19/2004,04:53,1000.75,1001.00,1000.75,1001.00,50,13,63.00
08/19/2004,04:54,1001.00,1001.25,1001.00,1001.00,16,8,24.00
08/19/2004,04:55,1001.00,1001.00,1001.00,1001.00,0,13,13.00
08/19/2004,04:56,1001.00,1001.00,1001.00,1001.00,0,4,4.00
08/19/2004,04:57,1001.00,1001.25,1001.00,1001.25,2,12,14.00
08/19/2004,04:58,1001.25,1001.25,1001.25,1001.25,77,0,77.00
08/19/2004,04:59,1001.00,1001.25,1001.00,1001.00,6,29,35.00
08/19/2004,05:00,1001.50,1001.50,1001.00,1001.00,9,12,21.00
08/19/2004,05:01,1001.50,1001.50,1001.50,1001.50,103,0,103.00
08/19/2004,05:02,1001.50,1001.50,1001.25,1001.25,2,12,14.00
08/19/2004,05:03,1001.50,1001.50,1001.25,1001.25,3,40,43.00
08/19/2004,05:04,1001.25,1001.25,1001.25,1001.25,0,12,12.00
08/19/2004,05:05,1001.50,1001.50,1001.25,1001.25,5,12,17.00
08/19/2004,05:06,1001.50,1001.50,1001.50,1001.50,68,0,68.00
08/19/2004,05:07,1001.50,1001.75,1001.50,1001.50,11,22,33.00
08/19/2004,05:08,1001.50,1001.75,1001.50,1001.50,200,5,205.00
08/19/2004,05:09,1001.50,1001.75,1001.50,1001.75,1,12,13.00
08/19/2004,05:10,1001.50,1001.50,1001.50,1001.50,0,16,16.00
08/19/2004,05:12,1001.50,1001.75,1001.50,1001.75,8,12,20.00
08/19/2004,05:13,1001.75,1001.75,1001.50,1001.50,26,12,38.00
08/19/2004,05:14,1001.75,1001.75,1001.75,1001.75,1,0,1.00
08/19/2004,05:15,1001.50,1001.50,1001.50,1001.50,0,12,12.00
08/19/2004,05:17,1001.50,1001.50,1001.50,1001.50,0,13,13.00
08/19/2004,05:18,1001.75,1001.75,1001.50,1001.50,5,13,18.00
08/19/2004,05:20,1001.50,1001.75,1001.50,1001.75,1,15,16.00
08/19/2004,05:21,1001.75,1001.75,1001.50,1001.75,53,1,54.00
08/19/2004,05:22,1001.75,1001.75,1001.75,1001.75,45,0,45.00
08/19/2004,05:23,1001.75,1001.75,1001.75,1001.75,5,0,5.00
08/19/2004,05:25,1001.75,1001.75,1001.75,1001.75,7,0,7.00
08/19/2004,05:26,1001.75,1001.75,1001.75,1001.75,5,0,5.00
08/19/2004,05:29,1001.75,1001.75,1001.75,1001.75,31,0,31.00
08/19/2004,05:31,1001.75,1001.75,1001.50,1001.50,2,3,5.00
08/19/2004,05:33,1001.75,1001.75,1001.50,1001.50,25,1,26.00
08/19/2004,05:35,1001.75,1001.75,1001.50,1001.75,13,13,26.00
08/19/2004,05:36,1001.75,1001.75,1001.75,1001.75,1,0,1.00
08/19/2004,05:37,1001.75,1001.75,1001.75,1001.75,3,0,3.00
08/19/2004,05:39,1002.00,1002.00,1002.00,1002.00,5,0,5.00
08/19/2004,05:41,1001.75,1002.00,1001.75,1002.00,1,18,19.00
08/19/2004,05:42,1001.75,1001.75,1001.75,1001.75,0,3,3.00
08/19/2004,05:43,1001.75,1002.00,1001.75,1002.00,1,10,11.00
08/19/2004,05:44,1002.00,1002.00,1002.00,1002.00,10,0,10.00
08/19/2004,05:46,1001.75,1001.75,1001.75,1001.75,0,2,2.00
08/19/2004,05:47,1002.00,1002.00,1001.75,1001.75,12,1,13.00
08/19/2004,05:48,1002.00,1002.00,1001.75,1001.75,1,22,23.00
08/19/2004,05:51,1002.00,1002.00,1002.00,1002.00,58,0,58.00
08/19/2004,05:53,1002.00,1002.00,1001.75,1001.75,6,3,9.00
08/19/2004,05:54,1001.75,1001.75,1001.75,1001.75,0,6,6.00
08/19/2004,05:55,1001.50,1001.50,1001.50,1001.50,0,27,27.00
08/19/2004,05:56,1001.25,1001.25,1001.25,1001.25,0,2,2.00
08/19/2004,05:58,1001.25,1001.25,1001.25,1001.25,0,52,52.00
08/19/2004,05:59,1001.25,1001.25,1001.25,1001.25,0,20,20.00
08/19/2004,06:00,1001.25,1001.25,1001.25,1001.25,0,15,15.00
08/19/2004,06:01,1001.25,1001.25,1001.25,1001.25,0,23,23.00
08/19/2004,06:02,1001.50,1001.50,1001.25,1001.50,8,1,9.00
08/19/2004,06:04,1001.50,1001.50,1001.50,1001.50,59,0,59.00
08/19/2004,06:06,1001.50,1001.50,1001.50,1001.50,7,0,7.00
08/19/2004,06:07,1001.50,1001.50,1001.50,1001.50,25,0,25.00
08/19/2004,06:08,1001.50,1001.75,1001.50,1001.75,15,0,15.00
08/19/2004,06:09,1001.75,1001.75,1001.75,1001.75,15,0,15.00
08/19/2004,06:10,1001.75,1001.75,1001.75,1001.75,2,0,2.00
08/19/2004,06:11,1001.50,1001.75,1001.50,1001.75,1,51,52.00
08/19/2004,06:12,1001.50,1001.50,1001.50,1001.50,0,8,8.00
08/19/2004,06:13,1001.50,1001.50,1001.50,1001.50,0,50,50.00
08/19/2004,06:14,1001.25,1001.25,1001.25,1001.25,0,52,52.00
08/19/2004,06:15,1001.25,1001.25,1001.00,1001.00,0,24,24.00
08/19/2004,06:16,1001.00,1001.00,1001.00,1001.00,0,61,61.00
08/19/2004,06:17,1001.00,1001.00,1000.25,1000.75,4,381,385.00
08/19/2004,06:18,1000.75,1000.75,1000.50,1000.50,2,6,8.00
08/19/2004,06:19,1000.50,1000.50,1000.50,1000.50,0,66,66.00
08/19/2004,06:21,1000.50,1000.75,1000.50,1000.75,118,1,119.00
08/19/2004,06:22,1000.75,1000.75,1000.75,1000.75,7,0,7.00
08/19/2004,06:23,1000.75,1000.75,1000.75,1000.75,63,0,63.00
08/19/2004,06:24,1000.75,1000.75,1000.50,1000.50,3,21,24.00
08/19/2004,06:25,1000.50,1000.50,1000.00,1000.00,0,320,320.00
08/19/2004,06:26,1000.00,1000.25,1000.00,1000.00,1,113,114.00
08/19/2004,06:27,1000.25,1000.25,1000.00,1000.25,50,30,80.00
08/19/2004,06:28,1000.25,1000.25,1000.00,1000.00,26,118,144.00
08/19/2004,06:29,1000.00,1000.00,999.75,999.75,78,34,112.00
08/19/2004,06:30,1000.00,1000.25,999.75,1000.00,59,51,110.00
08/19/2004,06:31,1000.00,1000.00,999.75,1000.00,9,40,49.00
08/19/2004,06:32,1000.25,1000.25,1000.00,1000.25,19,71,90.00
08/19/2004,06:33,1000.00,1000.25,1000.00,1000.25,3,4,7.00
08/19/2004,06:34,1000.25,1000.25,1000.00,1000.25,117,1,118.00
08/19/2004,06:35,1000.25,1000.25,1000.25,1000.25,55,0,55.00
08/19/2004,06:36,1000.50,1000.50,1000.50,1000.50,3,0,3.00
08/19/2004,06:37,1000.25,1000.50,1000.25,1000.25,4,11,15.00
08/19/2004,06:38,1000.50,1000.50,1000.25,1000.25,4,43,47.00
08/19/2004,06:39,1000.00,1000.25,1000.00,1000.00,12,64,76.00
08/19/2004,06:40,1000.25,1000.25,1000.00,1000.25,33,4,37.00
08/19/2004,06:41,1000.25,1000.25,1000.00,1000.00,12,52,64.00
08/19/2004,06:42,999.75,999.75,999.50,999.50,2,144,146.00
08/19/2004,06:43,999.50,1000.00,999.25,999.50,263,464,727.00
08/19/2004,06:44,999.50,999.75,999.25,999.25,152,297,449.00
08/19/2004,06:45,999.25,999.25,999.00,999.00,5,371,376.00
08/19/2004,06:46,999.00,999.00,999.00,999.00,0,249,249.00
08/19/2004,06:47,999.00,999.25,999.00,999.00,102,255,357.00
08/19/2004,06:48,999.00,999.25,999.00,999.25,127,25,152.00
08/19/2004,06:49,999.25,999.25,999.25,999.25,66,0,66.00
08/19/2004,06:50,999.25,999.25,999.00,999.00,99,333,432.00
08/19/2004,06:51,999.00,999.25,998.75,999.25,211,94,305.00
08/19/2004,06:52,999.25,999.25,999.25,999.25,26,0,26.00
08/19/2004,06:53,999.25,999.25,999.25,999.25,37,0,37.00
08/19/2004,06:54,999.25,999.25,999.00,999.00,21,3,24.00
08/19/2004,06:55,999.25,999.50,999.25,999.50,181,0,181.00
08/19/2004,06:56,999.25,999.50,999.25,999.50,2,21,23.00
08/19/2004,06:57,999.25,999.25,999.00,999.00,1,155,156.00
08/19/2004,06:58,999.00,999.25,999.00,999.25,38,109,147.00
08/19/2004,06:59,999.25,999.25,998.75,999.00,108,143,251.00
08/19/2004,07:00,999.00,999.00,999.00,999.00,65,0,65.00
08/19/2004,07:01,999.00,999.00,999.00,999.00,63,0,63.00
08/19/2004,07:02,998.75,999.00,998.50,998.50,39,658,697.00
08/19/2004,07:03,998.75,998.75,998.75,998.75,84,0,84.00
08/19/2004,07:04,998.75,998.75,998.75,998.75,31,0,31.00
08/19/2004,07:05,999.00,999.00,999.00,999.00,74,0,74.00
08/19/2004,07:06,999.25,999.25,999.25,999.25,4,0,4.00
08/19/2004,07:07,999.25,999.50,999.00,999.25,75,35,110.00
08/19/2004,07:08,999.25,999.50,999.00,999.50,22,12,34.00
08/19/2004,07:09,999.50,999.75,999.50,999.50,46,23,69.00
08/19/2004,07:10,999.50,999.75,999.50,999.75,11,5,16.00
08/19/2004,07:11,999.75,1000.00,999.75,1000.00,57,0,57.00
08/19/2004,07:12,1000.00,1000.25,1000.00,1000.25,152,0,152.00
08/19/2004,07:13,1000.00,1000.00,1000.00,1000.00,0,193,193.00
08/19/2004,07:14,1000.00,1000.00,999.75,1000.00,2,40,42.00
08/19/2004,07:15,999.75,1000.00,999.75,999.75,10,5,15.00
08/19/2004,07:16,999.75,999.75,999.75,999.75,0,2,2.00
08/19/2004,07:17,999.75,1000.00,999.50,999.50,7,148,155.00
08/19/2004,07:18,999.50,999.75,999.25,999.25,4,25,29.00
08/19/2004,07:19,999.50,999.50,999.50,999.50,8,0,8.00
08/19/2004,07:20,999.75,1000.00,999.75,999.75,5,30,35.00
08/19/2004,07:21,999.75,1000.00,999.75,999.75,74,154,228.00
08/19/2004,07:22,999.75,999.75,999.75,999.75,0,5,5.00
08/19/2004,07:23,999.75,1000.00,999.75,1000.00,3,11,14.00
08/19/2004,07:24,1000.00,1000.00,999.25,999.75,22,230,252.00
08/19/2004,07:25,999.75,999.75,999.75,999.75,84,0,84.00
08/19/2004,07:26,1000.00,1000.00,999.75,1000.00,9,15,24.00
08/19/2004,07:27,999.75,999.75,999.75,999.75,0,25,25.00
08/19/2004,07:28,999.75,1000.25,999.75,1000.00,257,11,268.00
08/19/2004,07:29,1000.25,1000.75,1000.25,1000.50,322,148,470.00
08/19/2004,07:30,1000.25,1001.25,1000.25,1001.00,256,143,399.00
08/19/2004,07:31,1000.75,1001.25,1000.00,1000.00,170,408,578.00
08/19/2004,07:32,1000.00,1000.25,999.50,999.75,47,296,343.00
08/19/2004,07:33,1000.00,1000.00,1000.00,1000.00,67,0,67.00
08/19/2004,07:34,999.75,1000.00,999.50,999.75,2,66,68.00
08/19/2004,07:35,999.50,999.75,999.50,999.50,3,121,124.00
08/19/2004,07:36,999.25,999.75,999.25,999.50,39,67,106.00
08/19/2004,07:37,999.75,1000.00,999.50,999.75,133,120,253.00
08/19/2004,07:38,999.75,1000.25,999.75,1000.25,58,14,72.00
08/19/2004,07:39,1000.00,1000.25,999.75,999.75,32,25,57.00
08/19/2004,07:40,1000.00,1000.00,1000.00,1000.00,77,0,77.00
08/19/2004,07:41,1000.00,1000.25,1000.00,1000.25,338,0,338.00
08/19/2004,07:42,1000.25,1000.25,1000.00,1000.00,32,105,137.00
08/19/2004,07:43,1000.00,1000.00,999.25,999.50,47,357,404.00
08/19/2004,07:44,999.50,999.75,999.25,999.25,10,27,37.00
08/19/2004,07:45,999.50,1000.00,999.50,999.75,396,22,418.00
08/19/2004,07:46,999.75,999.75,999.50,999.50,1,702,703.00
08/19/2004,07:47,999.50,999.50,999.50,999.50,0,76,76.00
08/19/2004,07:48,999.75,999.75,999.50,999.50,1,183,184.00
08/19/2004,07:49,999.50,999.75,999.50,999.50,1,57,58.00
08/19/2004,07:50,999.75,999.75,999.75,999.75,4,0,4.00
08/19/2004,07:51,999.75,999.75,999.25,999.50,9,26,35.00
08/19/2004,07:52,999.25,999.75,999.25,999.75,70,10,80.00
08/19/2004,07:53,999.50,999.50,999.25,999.50,51,106,157.00
08/19/2004,07:54,999.50,999.50,999.50,999.50,67,0,67.00
08/19/2004,07:55,999.75,999.75,999.50,999.50,10,1,11.00
08/19/2004,07:56,999.75,1000.00,999.75,999.75,101,2,103.00
08/19/2004,07:57,1000.00,1000.25,1000.00,1000.25,632,0,632.00
08/19/2004,07:58,1000.25,1000.25,1000.00,1000.25,91,5,96.00
08/19/2004,07:59,1000.00,1000.25,1000.00,1000.25,22,1,23.00
08/19/2004,08:00,1000.25,1000.25,1000.00,1000.00,28,119,147.00
08/19/2004,08:01,1000.00,1000.00,1000.00,1000.00,0,40,40.00
08/19/2004,08:02,1000.00,1000.25,1000.00,1000.25,5,5,10.00
08/19/2004,08:03,1000.00,1000.25,1000.00,1000.00,1,90,91.00
08/19/2004,08:04,1000.00,1000.25,999.75,1000.00,11,37,48.00
08/19/2004,08:05,999.75,1000.00,999.75,1000.00,20,1,21.00
08/19/2004,08:06,1000.00,1000.00,1000.00,1000.00,9,0,9.00
08/19/2004,08:07,1000.00,1000.25,999.75,1000.25,139,25,164.00
08/19/2004,08:08,1000.25,1000.50,1000.25,1000.25,43,52,95.00
08/19/2004,08:09,1000.25,1000.25,1000.00,1000.25,14,4,18.00
08/19/2004,08:10,1000.00,1000.50,1000.00,1000.50,209,2,211.00
08/19/2004,08:11,1000.25,1000.50,1000.25,1000.50,22,3,25.00
08/19/2004,08:12,1000.50,1000.50,1000.25,1000.25,7,18,25.00
08/19/2004,08:13,1000.50,1000.75,1000.50,1000.50,98,47,145.00
08/19/2004,08:14,1000.50,1000.50,1000.50,1000.50,0,124,124.00
08/19/2004,08:15,1000.50,1000.50,1000.25,1000.50,1,43,44.00
08/19/2004,08:16,1000.50,1000.50,1000.25,1000.25,3,2,5.00
08/19/2004,08:17,1000.50,1000.50,1000.25,1000.50,13,7,20.00
08/19/2004,08:18,1000.50,1000.50,1000.25,1000.25,2,1,3.00
08/19/2004,08:19,1000.50,1000.50,1000.50,1000.50,7,0,7.00
08/19/2004,08:20,1000.50,1000.50,1000.25,1000.25,8,2,10.00
08/19/2004,08:21,1000.25,1000.25,1000.25,1000.25,0,32,32.00
08/19/2004,08:22,1000.25,1000.50,1000.25,1000.50,79,15,94.00
08/19/2004,08:23,1000.25,1000.50,1000.25,1000.50,9,28,37.00
08/19/2004,08:24,1000.50,1000.50,1000.25,1000.50,7,7,14.00
08/19/2004,08:25,1000.50,1000.50,1000.25,1000.25,61,4,65.00
08/19/2004,08:26,1000.50,1000.50,1000.25,1000.25,11,1,12.00
08/19/2004,08:27,1000.25,1000.50,1000.25,1000.25,1,5,6.00
08/19/2004,08:28,1000.25,1000.50,1000.00,1000.00,6,342,348.00
08/19/2004,08:29,1000.00,1000.25,1000.00,1000.00,9,64,73.00
08/19/2004,08:30,1000.00,1000.50,1000.00,1000.25,852,477,1329.00
08/19/2004,08:31,1000.00,1000.25,999.25,999.50,1754,3138,4892.00
08/19/2004,08:32,999.50,999.75,998.50,998.50,519,3373,3892.00
08/19/2004,08:33,998.75,999.50,998.25,999.25,3146,1642,4788.00
08/19/2004,08:34,999.25,999.75,999.25,999.75,1436,739,2175.00
08/19/2004,08:35,999.50,999.75,998.75,999.50,2095,1973,4068.00
08/19/2004,08:36,999.50,999.75,999.00,999.50,806,1062,1868.00
08/19/2004,08:37,999.25,999.50,999.00,999.25,373,785,1158.00
08/19/2004,08:38,999.25,999.75,999.25,999.75,631,359,990.00
08/19/2004,08:39,999.50,999.75,999.00,999.25,739,1035,1774.00
08/19/2004,08:40,999.50,1000.00,999.25,1000.00,1480,342,1822.00
08/19/2004,08:41,999.75,1000.25,999.50,1000.25,1018,326,1344.00
08/19/2004,08:42,1000.25,1000.25,999.50,999.50,256,1706,1962.00
08/19/2004,08:43,999.50,1000.00,999.25,999.50,313,1222,1535.00
08/19/2004,08:44,999.50,999.75,999.25,999.75,574,584,1158.00
08/19/2004,08:45,1000.00,1001.00,999.25,1000.50,5195,1674,6869.00
08/19/2004,08:46,1000.50,1001.25,1000.25,1001.25,2299,1137,3436.00
08/19/2004,08:47,1001.00,1001.25,1000.75,1001.00,956,1050,2006.00
08/19/2004,08:48,1001.00,1001.00,1000.25,1000.50,635,1254,1889.00
08/19/2004,08:49,1000.50,1000.75,1000.50,1000.75,920,164,1084.00
08/19/2004,08:50,1000.75,1001.00,1000.25,1000.75,719,842,1561.00
08/19/2004,08:51,1000.75,1001.50,1000.50,1001.50,3170,701,3871.00
08/19/2004,08:52,1001.50,1001.50,1001.00,1001.25,702,573,1275.00
08/19/2004,08:53,1001.25,1001.75,1000.75,1000.75,702,1597,2299.00
08/19/2004,08:54,1000.75,1001.50,1000.75,1001.25,1136,1097,2233.00
08/19/2004,08:55,1001.50,1001.75,1001.25,1001.50,1112,650,1762.00
08/19/2004,08:56,1001.50,1002.00,1001.25,1001.75,3390,1413,4803.00
08/19/2004,08:57,1001.75,1002.00,1001.50,1001.75,144,715,859.00
08/19/2004,08:58,1001.75,1001.75,1001.25,1001.50,1497,1442,2939.00
08/19/2004,08:59,1001.75,1001.75,1001.50,1001.50,350,137,487.00
08/19/2004,09:00,1001.75,1002.25,1001.50,1002.00,1225,363,1588.00
08/19/2004,09:01,1002.00,1002.25,1000.75,1001.25,1455,2623,4078.00
08/19/2004,09:02,1001.00,1001.25,1000.50,1001.00,541,1313,1854.00
08/19/2004,09:03,1001.00,1001.25,1000.75,1001.00,750,232,982.00
08/19/2004,09:04,1001.25,1001.25,1000.50,1000.50,487,829,1316.00
08/19/2004,09:05,1000.50,1001.00,1000.50,1000.50,473,355,828.00
08/19/2004,09:06,1000.50,1000.75,1000.00,1000.00,680,2015,2695.00
08/19/2004,09:07,1000.00,1000.50,999.75,1000.50,1437,871,2308.00
08/19/2004,09:08,1000.50,1000.75,1000.00,1000.25,830,521,1351.00
08/19/2004,09:09,1000.25,1000.25,999.75,1000.00,661,858,1519.00
08/19/2004,09:10,1000.00,1000.50,999.75,1000.50,705,344,1049.00
08/19/2004,09:11,1000.25,1000.75,1000.25,1000.50,428,577,1005.00
08/19/2004,09:12,1000.50,1000.75,1000.00,1000.50,594,531,1125.00
08/19/2004,09:13,1000.50,1000.75,999.75,999.75,193,1268,1461.00
08/19/2004,09:14,999.75,1000.25,999.50,1000.00,292,212,504.00
08/19/2004,09:15,1000.25,1000.75,1000.00,1000.50,913,191,1104.00
08/19/2004,09:16,1000.50,1001.00,1000.25,1000.75,871,489,1360.00
08/19/2004,09:17,1000.75,1001.25,1000.25,1000.50,675,1267,1942.00
08/19/2004,09:18,1000.50,1000.50,1000.00,1000.25,591,520,1111.00
08/19/2004,09:19,1000.25,1000.50,1000.00,1000.50,418,52,470.00
08/19/2004,09:20,1000.50,1000.50,999.75,999.75,463,1000,1463.00
08/19/2004,09:21,999.75,1000.00,999.50,1000.00,369,819,1188.00
08/19/2004,09:22,999.75,1000.00,999.50,999.75,519,1079,1598.00
08/19/2004,09:23,999.75,1000.25,999.50,1000.00,1377,314,1691.00
08/19/2004,09:24,1000.00,1000.25,999.50,999.50,58,1570,1628.00
08/19/2004,09:25,999.50,999.75,998.75,999.00,443,2598,3041.00
08/19/2004,09:26,999.00,999.25,998.50,998.75,1245,1498,2743.00
08/19/2004,09:27,998.75,999.00,998.50,998.75,802,1284,2086.00
08/19/2004,09:28,998.75,998.75,998.50,998.75,188,365,553.00
08/19/2004,09:29,998.75,998.75,997.75,998.00,1551,6617,8168.00
08/19/2004,09:30,998.00,998.50,997.75,998.00,1617,1570,3187.00
08/19/2004,09:31,997.75,998.25,997.75,998.25,627,510,1137.00
08/19/2004,09:32,998.00,998.50,997.75,998.00,708,1091,1799.00
08/19/2004,09:33,998.00,998.75,997.75,998.75,1363,611,1974.00
08/19/2004,09:34,998.50,998.75,998.25,998.50,1398,807,2205.00
08/19/2004,09:35,998.50,998.75,998.50,998.75,26,228,254.00
08/19/2004,09:36,998.50,999.25,998.50,998.75,2202,790,2992.00
08/19/2004,09:37,998.75,998.75,997.50,997.75,766,3283,4049.00
08/19/2004,09:38,997.50,998.00,997.25,997.50,1360,2710,4070.00
08/19/2004,09:39,997.50,997.75,996.75,997.75,2230,3741,5971.00
08/19/2004,09:40,997.50,997.75,997.00,997.75,1245,1751,2996.00
08/19/2004,09:41,997.75,997.75,997.00,997.50,711,1374,2085.00
08/19/2004,09:42,997.50,997.50,997.25,997.25,217,410,627.00
08/19/2004,09:43,997.50,997.75,997.25,997.75,1342,645,1987.00
08/19/2004,09:44,997.75,998.00,997.50,997.75,1154,900,2054.00
08/19/2004,09:45,997.50,997.75,997.50,997.50,226,90,316.00
08/19/2004,09:46,997.75,998.00,997.75,998.00,500,99,599.00
08/19/2004,09:47,997.75,998.00,997.75,998.00,616,53,669.00
08/19/2004,09:48,998.00,998.25,997.75,998.25,574,966,1540.00
08/19/2004,09:49,998.25,998.50,998.00,998.25,843,57,900.00
08/19/2004,09:50,998.25,998.50,998.00,998.00,580,611,1191.00
08/19/2004,09:51,998.00,998.50,998.00,998.00,690,474,1164.00
08/19/2004,09:52,998.00,998.25,998.00,998.00,195,90,285.00
08/19/2004,09:53,998.25,998.50,998.00,998.25,363,399,762.00
08/19/2004,09:54,998.00,998.25,997.75,997.75,106,537,643.00
08/19/2004,09:55,997.75,998.00,997.50,997.75,690,1178,1868.00
08/19/2004,09:56,997.75,998.25,997.75,998.00,347,117,464.00
08/19/2004,09:57,998.00,998.50,998.00,998.25,504,395,899.00
08/19/2004,09:58,998.50,998.75,998.25,998.75,1149,88,1237.00
08/19/2004,09:59,998.75,999.00,998.50,998.75,920,83,1003.00
08/19/2004,10:00,999.00,999.25,998.50,998.50,786,1088,1874.00
08/19/2004,10:01,998.50,999.00,998.50,998.50,254,285,539.00
08/19/2004,10:02,998.50,999.00,998.50,998.75,592,192,784.00
08/19/2004,10:03,999.00,999.00,998.75,998.75,118,164,282.00
08/19/2004,10:04,998.75,999.00,998.75,999.00,124,33,157.00
08/19/2004,10:05,999.00,999.00,998.75,998.75,98,14,112.00
08/19/2004,10:06,999.00,999.00,998.50,998.75,499,2360,2859.00
08/19/2004,10:07,998.50,998.75,998.50,998.50,196,31,227.00
08/19/2004,10:08,998.50,998.75,998.00,998.25,473,1540,2013.00
08/19/2004,10:09,998.25,999.00,998.25,998.75,828,109,937.00
08/19/2004,10:10,998.75,999.00,998.75,998.75,26,98,124.00
08/19/2004,10:11,999.00,999.00,998.75,999.00,221,468,689.00
08/19/2004,10:12,999.00,999.00,998.75,999.00,382,128,510.00
08/19/2004,10:13,998.75,999.25,998.75,999.00,638,82,720.00
08/19/2004,10:14,999.25,999.50,999.00,999.25,609,740,1349.00
08/19/2004,10:15,999.50,1000.00,999.25,999.75,1799,304,2103.00
08/19/2004,10:16,999.50,999.75,999.25,999.50,25,645,670.00
08/19/2004,10:17,999.50,1000.00,999.25,1000.00,1202,360,1562.00
08/19/2004,10:18,1000.00,1000.25,999.50,999.75,1716,832,2548.00
08/19/2004,10:19,999.75,999.75,999.50,999.50,180,976,1156.00
08/19/2004,10:20,999.25,999.75,999.25,999.75,1141,332,1473.00
08/19/2004,10:21,999.75,1000.25,999.25,999.50,940,1257,2197.00
08/19/2004,10:22,999.50,1000.00,999.50,999.75,183,563,746.00
08/19/2004,10:23,999.75,999.75,999.50,999.75,4,268,272.00
08/19/2004,10:24,999.50,999.75,999.50,999.50,19,292,311.00
08/19/2004,10:25,999.75,1000.00,999.50,999.75,719,37,756.00
08/19/2004,10:26,999.75,1000.00,999.50,999.50,145,173,318.00
08/19/2004,10:27,999.75,1000.00,999.50,1000.00,250,11,261.00
08/19/2004,10:28,999.75,1000.50,999.75,1000.50,1567,96,1663.00
08/19/2004,10:29,1000.25,1000.50,1000.25,1000.25,448,79,527.00
08/19/2004,10:30,1000.50,1001.00,1000.25,1000.75,1532,393,1925.00
08/19/2004,10:31,1001.00,1001.25,1000.75,1000.75,1286,501,1787.00
08/19/2004,10:32,1001.00,1001.00,1000.50,1000.50,218,884,1102.00
08/19/2004,10:33,1000.75,1000.75,1000.50,1000.75,522,470,992.00
08/19/2004,10:34,1000.50,1000.75,1000.25,1000.50,411,492,903.00
08/19/2004,10:35,1000.25,1000.75,1000.25,1000.25,325,272,597.00
08/19/2004,10:36,1000.25,1000.50,1000.00,1000.00,344,862,1206.00
08/19/2004,10:37,1000.00,1000.25,999.75,1000.25,588,710,1298.00
08/19/2004,10:38,1000.00,1000.50,1000.00,1000.50,261,13,274.00
08/19/2004,10:39,1000.50,1000.50,1000.50,1000.50,189,0,189.00
08/19/2004,10:40,1000.50,1000.50,1000.00,1000.00,47,1147,1194.00
08/19/2004,10:41,1000.00,1000.25,1000.00,1000.25,358,152,510.00
08/19/2004,10:42,1000.25,1000.50,1000.00,1000.50,290,25,315.00
08/19/2004,10:43,1000.25,1000.50,1000.25,1000.50,297,73,370.00
08/19/2004,10:44,1000.50,1000.50,1000.00,1000.00,26,499,525.00
08/19/2004,10:45,1000.00,1000.25,1000.00,1000.00,69,49,118.00
08/19/2004,10:46,1000.00,1000.75,1000.00,1000.50,1113,118,1231.00
08/19/2004,10:47,1000.75,1001.00,1000.50,1001.00,759,412,1171.00
08/19/2004,10:48,1000.75,1001.25,1000.75,1001.00,926,511,1437.00
08/19/2004,10:49,1000.75,1001.25,1000.50,1000.75,571,724,1295.00
08/19/2004,10:50,1000.75,1000.75,1000.25,1000.50,699,607,1306.00
08/19/2004,10:51,1000.50,1000.75,1000.25,1000.50,148,206,354.00
08/19/2004,10:52,1000.50,1000.50,1000.25,1000.50,109,12,121.00
08/19/2004,10:53,1000.50,1000.75,1000.25,1000.50,106,237,343.00
08/19/2004,10:54,1000.50,1000.75,1000.50,1000.75,162,30,192.00
08/19/2004,10:55,1000.75,1000.75,1000.50,1000.75,266,2,268.00
08/19/2004,10:56,1000.75,1001.00,1000.25,1000.50,70,895,965.00
08/19/2004,10:57,1000.25,1000.50,999.50,999.50,604,1863,2467.00
08/19/2004,10:58,999.75,999.75,999.25,999.50,1073,1270,2343.00
08/19/2004,10:59,999.75,1000.25,999.50,1000.25,885,135,1020.00
08/19/2004,11:00,1000.00,1000.75,1000.00,1000.50,925,318,1243.00
08/19/2004,11:01,1000.50,1000.50,999.25,1000.00,975,1806,2781.00
08/19/2004,11:02,1000.00,1000.50,999.75,999.75,380,527,907.00
08/19/2004,11:03,1000.00,1001.00,1000.00,1000.50,2033,794,2827.00
08/19/2004,11:04,1000.75,1000.75,1000.25,1000.50,612,770,1382.00
08/19/2004,11:05,1000.75,1000.75,1000.25,1000.25,381,488,869.00
08/19/2004,11:06,1000.50,1000.50,999.75,999.75,192,1158,1350.00
08/19/2004,11:07,999.75,1000.50,999.75,1000.25,253,423,676.00
08/19/2004,11:08,1000.25,1000.25,1000.00,1000.00,152,273,425.00
08/19/2004,11:09,1000.00,1000.25,999.75,1000.00,357,738,1095.00
08/19/2004,11:10,1000.25,1000.25,999.75,1000.00,372,168,540.00
08/19/2004,11:11,1000.00,1000.75,1000.00,1000.25,543,185,728.00
08/19/2004,11:12,1000.50,1001.00,1000.25,1000.50,887,677,1564.00
08/19/2004,11:13,1000.50,1000.75,1000.25,1000.75,276,411,687.00
08/19/2004,11:14,1000.50,1001.00,1000.50,1000.75,564,73,637.00
08/19/2004,11:15,1000.75,1000.75,1000.25,1000.25,17,296,313.00
08/19/2004,11:16,1000.25,1000.75,1000.25,1000.50,159,434,593.00
08/19/2004,11:17,1000.75,1000.75,1000.25,1000.25,465,412,877.00
08/19/2004,11:18,1000.50,1000.50,999.75,1000.00,262,501,763.00
08/19/2004,11:19,1000.00,1000.50,999.75,1000.50,311,28,339.00
08/19/2004,11:20,1000.75,1000.75,1000.25,1000.50,29,179,208.00
08/19/2004,11:21,1000.25,1000.50,1000.25,1000.50,220,113,333.00
08/19/2004,11:22,1000.75,1000.75,1000.25,1000.50,118,296,414.00
08/19/2004,11:23,1000.50,1000.50,1000.25,1000.50,321,14,335.00
08/19/2004,11:24,1000.50,1000.50,1000.25,1000.50,93,51,144.00
08/19/2004,11:25,1000.25,1000.50,1000.25,1000.50,39,32,71.00
08/19/2004,11:26,1000.25,1000.50,1000.25,1000.50,232,197,429.00
08/19/2004,11:27,1000.75,1000.75,1000.50,1000.50,238,85,323.00
08/19/2004,11:28,1000.50,1001.00,1000.50,1001.00,418,26,444.00
08/19/2004,11:29,1000.75,1001.00,1000.50,1000.50,260,535,795.00
08/19/2004,11:30,1000.50,1000.75,1000.50,1000.50,4,159,163.00
08/19/2004,11:31,1000.75,1000.75,1000.50,1000.50,112,220,332.00
08/19/2004,11:32,1000.50,1001.00,1000.50,1000.75,204,311,515.00
08/19/2004,11:33,1000.75,1001.75,1000.75,1001.25,2899,1408,4307.00
08/19/2004,11:34,1001.25,1001.25,1000.75,1001.00,838,626,1464.00
08/19/2004,11:35,1001.00,1001.50,1000.75,1001.25,402,364,766.00
08/19/2004,11:36,1001.00,1001.25,1000.75,1001.25,81,134,215.00
08/19/2004,11:37,1001.00,1001.00,1000.50,1000.75,201,353,554.00
08/19/2004,11:38,1000.75,1000.75,1000.50,1000.50,115,284,399.00
08/19/2004,11:39,1000.50,1000.75,1000.50,1000.50,30,107,137.00
08/19/2004,11:40,1000.50,1000.75,1000.50,1000.50,11,84,95.00
08/19/2004,11:41,1000.50,1000.75,1000.50,1000.75,89,4,93.00
08/19/2004,11:42,1000.75,1001.25,1000.75,1001.25,626,3,629.00
08/19/2004,11:43,1001.25,1001.25,1000.75,1001.00,10,154,164.00
08/19/2004,11:44,1001.00,1001.00,1000.50,1001.00,81,183,264.00
08/19/2004,11:45,1001.00,1001.00,1000.75,1000.75,55,186,241.00
08/19/2004,11:46,1000.75,1001.50,1000.75,1001.00,359,332,691.00
08/19/2004,11:47,1001.00,1001.25,1001.00,1001.00,112,221,333.00
08/19/2004,11:48,1001.00,1001.00,1000.75,1000.75,22,27,49.00
08/19/2004,11:49,1000.75,1000.75,1000.25,1000.25,522,892,1414.00
08/19/2004,11:50,1000.50,1000.50,1000.25,1000.25,155,1076,1231.00
08/19/2004,11:51,1000.25,1000.50,1000.00,1000.00,278,764,1042.00
08/19/2004,11:52,1000.25,1000.75,1000.00,1000.75,640,68,708.00
08/19/2004,11:53,1000.75,1000.75,1000.50,1000.50,91,236,327.00
08/19/2004,11:54,1000.50,1000.75,1000.50,1000.75,534,15,549.00
08/19/2004,11:55,1000.75,1001.50,1000.75,1001.25,838,46,884.00
08/19/2004,11:56,1001.25,1001.25,1001.00,1001.00,13,120,133.00
08/19/2004,11:57,1001.00,1001.25,1001.00,1001.00,64,63,127.00
08/19/2004,11:58,1001.00,1001.00,1000.50,1000.75,138,474,612.00
08/19/2004,11:59,1000.75,1001.00,1000.50,1000.50,127,210,337.00
08/19/2004,12:00,1000.75,1000.75,1000.50,1000.50,82,997,1079.00
08/19/2004,12:01,1000.50,1000.75,1000.50,1000.75,8,179,187.00
08/19/2004,12:02,1000.50,1000.75,1000.50,1000.75,128,4,132.00
08/19/2004,12:03,1000.75,1001.00,1000.75,1000.75,115,42,157.00
08/19/2004,12:04,1001.00,1001.00,1000.75,1000.75,7,176,183.00
08/19/2004,12:05,1000.75,1000.75,1000.50,1000.50,0,86,86.00
08/19/2004,12:06,1000.75,1000.75,1000.50,1000.75,151,30,181.00
08/19/2004,12:07,1000.75,1000.75,1000.75,1000.75,36,0,36.00
08/19/2004,12:08,1000.75,1001.00,1000.50,1000.50,137,19,156.00
08/19/2004,12:09,1000.50,1000.50,1000.50,1000.50,0,50,50.00
08/19/2004,12:10,1000.50,1000.50,1000.25,1000.50,44,189,233.00
08/19/2004,12:11,1000.50,1001.00,1000.50,1000.75,80,51,131.00
08/19/2004,12:12,1000.75,1000.75,1000.50,1000.50,5,134,139.00
08/19/2004,12:13,1000.50,1000.75,1000.50,1000.50,12,7,19.00
08/19/2004,12:14,1000.50,1000.75,1000.50,1000.75,395,5,400.00
08/19/2004,12:15,1000.75,1001.00,1000.50,1000.75,64,84,148.00
08/19/2004,12:16,1000.50,1000.75,1000.50,1000.75,145,1,146.00
08/19/2004,12:17,1000.75,1001.00,1000.75,1000.75,82,127,209.00
08/19/2004,12:18,1000.75,1000.75,1000.50,1000.75,5,49,54.00
08/19/2004,12:19,1000.50,1000.75,1000.25,1000.50,241,140,381.00
08/19/2004,12:20,1000.50,1000.75,1000.25,1000.25,232,46,278.00
08/19/2004,12:21,1000.50,1000.50,1000.00,1000.00,36,772,808.00
08/19/2004,12:22,1000.00,1000.25,1000.00,1000.00,17,294,311.00
08/19/2004,12:23,1000.00,1000.25,999.75,999.75,76,610,686.00
08/19/2004,12:24,999.75,1000.50,999.75,1000.50,961,657,1618.00
08/19/2004,12:25,1000.50,1000.50,1000.25,1000.25,36,92,128.00
08/19/2004,12:26,1000.25,1000.50,1000.00,1000.25,8,228,236.00
08/19/2004,12:27,1000.25,1000.50,1000.00,1000.50,150,117,267.00
08/19/2004,12:28,1000.25,1000.25,1000.00,1000.25,33,29,62.00
08/19/2004,12:29,1000.25,1000.25,999.75,1000.00,19,562,581.00
08/19/2004,12:30,999.75,1000.00,999.75,999.75,90,678,768.00
08/19/2004,12:31,999.50,1000.50,999.50,1000.25,1007,314,1321.00
08/19/2004,12:32,1000.50,1000.50,1000.25,1000.50,28,537,565.00
08/19/2004,12:33,1000.25,1000.50,1000.00,1000.50,577,464,1041.00
08/19/2004,12:34,1000.50,1000.50,1000.00,1000.00,65,1077,1142.00
08/19/2004,12:35,1000.00,1000.00,999.75,1000.00,28,561,589.00
08/19/2004,12:36,999.75,1000.00,999.75,999.75,9,810,819.00
08/19/2004,12:37,999.75,1000.00,999.50,999.75,140,297,437.00
08/19/2004,12:38,999.75,1000.00,999.00,999.25,842,2316,3158.00
08/19/2004,12:39,999.00,999.50,998.50,999.00,2046,2800,4846.00
08/19/2004,12:40,999.25,999.25,998.50,999.00,442,1927,2369.00
08/19/2004,12:41,999.00,999.25,998.75,999.00,198,114,312.00
08/19/2004,12:42,999.00,999.50,999.00,999.25,1021,330,1351.00
08/19/2004,12:43,999.25,999.25,998.75,999.00,61,289,350.00
08/19/2004,12:44,998.75,999.00,998.75,998.75,5,468,473.00
08/19/2004,12:45,998.75,999.25,998.75,999.25,689,104,793.00
08/19/2004,12:46,999.25,999.25,998.50,998.75,288,1171,1459.00
08/19/2004,12:47,998.75,999.00,998.75,998.75,227,405,632.00
08/19/2004,12:48,999.00,999.25,999.00,999.00,112,129,241.00
08/19/2004,12:49,999.25,999.25,999.00,999.25,59,72,131.00
08/19/2004,12:50,999.25,999.25,999.00,999.00,48,552,600.00
08/19/2004,12:51,999.00,999.25,998.75,999.25,545,134,679.00
08/19/2004,12:52,999.00,999.50,999.00,999.50,589,8,597.00
08/19/2004,12:53,999.50,999.50,999.25,999.25,219,73,292.00
08/19/2004,12:54,999.50,999.50,998.75,998.75,33,1177,1210.00
08/19/2004,12:55,998.75,998.75,998.00,998.50,726,1627,2353.00
08/19/2004,12:56,998.75,999.00,998.25,998.50,408,758,1166.00
08/19/2004,12:57,998.25,998.75,998.25,998.50,345,141,486.00
08/19/2004,12:58,998.75,998.75,998.00,998.50,54,419,473.00
08/19/2004,12:59,998.25,998.50,998.25,998.50,62,70,132.00
08/19/2004,13:00,998.25,998.75,998.25,998.75,450,466,916.00
08/19/2004,13:01,998.75,998.75,998.00,998.25,237,897,1134.00
08/19/2004,13:02,998.25,998.50,998.00,998.25,301,349,650.00
08/19/2004,13:03,998.00,998.25,997.50,997.75,282,2271,2553.00
08/19/2004,13:04,997.75,998.00,997.75,997.75,220,480,700.00
08/19/2004,13:05,997.75,998.00,997.75,998.00,30,949,979.00
08/19/2004,13:06,997.75,998.00,997.50,997.50,137,514,651.00
08/19/2004,13:07,997.50,998.00,997.50,997.75,666,240,906.00
08/19/2004,13:08,997.75,997.75,996.25,996.50,835,4081,4916.00
08/19/2004,13:09,996.50,996.50,995.50,995.50,1249,5806,7055.00
08/19/2004,13:10,995.50,996.00,995.00,995.25,2663,3197,5860.00
08/19/2004,13:11,995.25,996.00,995.25,995.75,1925,518,2443.00
08/19/2004,13:12,995.75,996.75,995.50,996.50,3448,1132,4580.00
08/19/2004,13:13,996.50,996.50,996.00,996.25,440,1693,2133.00
08/19/2004,13:14,996.25,996.25,995.50,995.75,180,1831,2011.00
08/19/2004,13:15,995.75,996.50,995.75,996.25,1429,221,1650.00
08/19/2004,13:16,996.50,996.50,995.50,995.50,741,1692,2433.00
08/19/2004,13:17,995.50,996.50,995.50,996.25,980,416,1396.00
08/19/2004,13:18,996.50,996.50,996.00,996.00,197,301,498.00
08/19/2004,13:19,996.25,996.75,996.00,996.75,1500,117,1617.00
08/19/2004,13:20,996.75,996.75,996.25,996.25,293,490,783.00
08/19/2004,13:21,996.25,996.50,996.25,996.50,420,122,542.00
08/19/2004,13:22,996.50,996.50,996.25,996.25,72,738,810.00
08/19/2004,13:23,996.25,996.50,996.00,996.25,673,1526,2199.00
08/19/2004,13:24,996.00,996.50,996.00,996.00,395,488,883.00
08/19/2004,13:25,996.00,996.25,995.00,995.00,764,3284,4048.00
08/19/2004,13:26,995.00,996.00,994.50,995.50,2848,4912,7760.00
08/19/2004,13:27,995.50,995.50,995.25,995.50,905,811,1716.00
08/19/2004,13:28,995.50,995.50,995.00,995.25,724,636,1360.00
08/19/2004,13:29,995.00,995.25,994.50,995.00,1511,1160,2671.00
08/19/2004,13:30,995.25,995.50,995.00,995.25,476,735,1211.00
08/19/2004,13:31,995.25,995.25,994.50,994.75,283,2309,2592.00
08/19/2004,13:32,994.75,995.00,994.25,994.50,977,1259,2236.00
08/19/2004,13:33,994.50,995.00,994.25,994.75,1207,781,1988.00
08/19/2004,13:34,994.75,994.75,994.00,994.50,1497,1792,3289.00
08/19/2004,13:35,994.50,994.50,994.00,994.25,1004,1231,2235.00
08/19/2004,13:36,994.25,994.25,994.00,994.25,697,279,976.00
08/19/2004,13:37,994.25,995.75,993.75,995.50,6480,3173,9653.00
08/19/2004,13:38,995.50,995.75,995.50,995.50,163,703,866.00
08/19/2004,13:39,995.50,995.75,995.00,995.00,78,1314,1392.00
08/19/2004,13:40,995.25,995.25,995.00,995.25,1108,226,1334.00
08/19/2004,13:41,995.25,995.75,995.00,995.50,772,1014,1786.00
08/19/2004,13:42,995.50,996.00,995.50,995.75,829,880,1709.00
08/19/2004,13:43,995.75,996.00,995.50,995.75,85,765,850.00
08/19/2004,13:44,995.75,996.00,995.50,996.00,262,860,1122.00
08/19/2004,13:45,996.00,996.50,996.00,996.25,1502,1137,2639.00
08/19/2004,13:46,996.25,996.50,995.75,996.00,228,1511,1739.00
08/19/2004,13:47,995.75,996.00,995.50,995.50,233,580,813.00
08/19/2004,13:48,995.50,996.00,995.50,996.00,569,733,1302.00
08/19/2004,13:49,996.00,996.25,995.75,995.75,442,232,674.00
08/19/2004,13:50,996.00,996.00,995.25,995.25,129,1231,1360.00
08/19/2004,13:51,995.25,996.00,995.25,995.75,745,95,840.00
08/19/2004,13:52,996.00,996.00,995.50,995.50,330,558,888.00
08/19/2004,13:53,995.50,995.75,995.25,995.75,516,463,979.00
08/19/2004,13:54,995.75,995.75,995.50,995.50,266,799,1065.00
08/19/2004,13:55,995.50,996.00,995.25,995.50,472,301,773.00
08/19/2004,13:56,995.75,995.75,995.00,995.00,939,2783,3722.00
08/19/2004,13:57,995.00,995.00,994.25,995.00,2668,2723,5391.00
08/19/2004,13:58,995.00,995.25,994.50,994.50,451,1529,1980.00
08/19/2004,13:59,994.50,995.25,994.50,994.75,283,590,873.00
08/19/2004,14:00,994.75,995.25,994.75,995.00,246,209,455.00
08/19/2004,14:01,995.00,995.25,994.50,994.50,536,787,1323.00
08/19/2004,14:02,994.50,995.00,994.50,994.50,758,1425,2183.00
08/19/2004,14:03,994.75,994.75,994.50,994.75,424,103,527.00
08/19/2004,14:04,994.75,994.75,994.25,994.25,350,1128,1478.00
08/19/2004,14:05,994.25,994.50,994.00,994.25,1143,2280,3423.00
08/19/2004,14:06,994.50,994.50,993.75,994.25,870,1919,2789.00
08/19/2004,14:07,994.00,994.50,994.00,994.25,407,99,506.00
08/19/2004,14:08,994.25,995.00,994.25,994.75,741,159,900.00
08/19/2004,14:09,994.50,995.75,994.50,995.75,2662,373,3035.00
08/19/2004,14:10,995.75,996.00,995.50,995.50,426,812,1238.00
08/19/2004,14:11,995.50,995.50,995.25,995.50,634,336,970.00
08/19/2004,14:12,995.50,996.00,995.25,995.50,517,404,921.00
08/19/2004,14:13,995.50,995.50,995.25,995.50,556,9,565.00
08/19/2004,14:14,995.50,996.50,995.50,996.25,2192,1510,3702.00
08/19/2004,14:15,996.25,996.75,996.00,996.50,1211,983,2194.00
08/19/2004,14:16,996.25,996.50,996.25,996.25,44,1308,1352.00
08/19/2004,14:17,996.25,996.75,996.00,996.50,890,833,1723.00
08/19/2004,14:18,996.75,997.25,996.50,997.25,2792,376,3168.00
08/19/2004,14:19,997.00,997.50,997.00,997.00,943,1231,2174.00
08/19/2004,14:20,997.25,997.25,996.75,997.00,1164,1844,3008.00
08/19/2004,14:21,997.00,997.00,996.75,997.00,1016,21,1037.00
08/19/2004,14:22,997.00,997.25,996.75,997.25,1195,136,1331.00
08/19/2004,14:23,997.25,997.75,997.25,997.75,2157,563,2720.00
08/19/2004,14:24,997.75,997.75,997.00,997.50,1017,1482,2499.00
08/19/2004,14:25,997.25,997.50,997.00,997.00,126,741,867.00
08/19/2004,14:26,997.00,997.75,997.00,997.50,676,148,824.00
08/19/2004,14:27,997.50,997.75,997.25,997.50,312,17,329.00
08/19/2004,14:28,997.50,998.00,997.25,998.00,2137,167,2304.00
08/19/2004,14:29,998.00,998.00,997.50,997.75,1950,1009,2959.00
08/19/2004,14:30,997.75,998.00,997.50,997.75,140,591,731.00
08/19/2004,14:31,997.50,997.75,997.25,997.25,498,693,1191.00
08/19/2004,14:32,997.25,997.50,997.25,997.25,71,141,212.00
08/19/2004,14:33,997.25,997.50,996.75,997.00,823,1975,2798.00
08/19/2004,14:34,997.00,997.50,996.75,997.25,377,227,604.00
08/19/2004,14:35,997.25,997.50,997.00,997.25,170,185,355.00
08/19/2004,14:36,997.25,997.50,997.00,997.25,99,212,311.00
08/19/2004,14:37,997.25,997.50,997.25,997.25,328,337,665.00
08/19/2004,14:38,997.25,998.00,997.25,998.00,1103,227,1330.00
08/19/2004,14:39,998.00,998.75,997.75,998.50,4036,484,4520.00
08/19/2004,14:40,998.75,999.00,998.25,998.50,1064,977,2041.00
08/19/2004,14:41,998.50,998.75,998.25,998.75,1380,82,1462.00
08/19/2004,14:42,998.75,999.25,998.75,999.00,734,277,1011.00
08/19/2004,14:43,999.00,999.25,999.00,999.25,2870,390,3260.00
08/19/2004,14:44,999.00,999.25,998.75,999.25,1190,1599,2789.00
08/19/2004,14:45,999.25,1000.25,999.25,1000.00,4224,701,4925.00
08/19/2004,14:46,1000.00,1000.25,999.75,999.75,1183,327,1510.00
08/19/2004,14:47,999.75,1000.00,999.25,999.50,1059,1344,2403.00
08/19/2004,14:48,999.50,999.75,999.50,999.50,26,611,637.00
08/19/2004,14:49,999.75,999.75,999.00,999.00,278,3142,3420.00
08/19/2004,14:50,999.00,999.25,998.75,999.00,356,2030,2386.00
08/19/2004,14:51,999.25,999.50,998.75,999.00,916,643,1559.00
08/19/2004,14:52,999.00,1000.00,998.75,1000.00,1911,454,2365.00
08/19/2004,14:53,1000.00,1000.25,999.50,999.50,1082,827,1909.00
08/19/2004,14:54,999.75,999.75,999.00,999.75,922,970,1892.00
08/19/2004,14:55,999.75,999.75,999.50,999.75,119,411,530.00
08/19/2004,14:56,999.50,999.75,999.25,999.25,504,928,1432.00
08/19/2004,14:57,999.25,999.50,999.25,999.50,51,786,837.00
08/19/2004,14:58,999.25,999.25,998.75,999.00,258,1225,1483.00
08/19/2004,14:59,998.75,999.25,998.50,998.75,905,1881,2786.00
08/19/2004,15:00,998.75,998.75,998.00,998.25,583,4261,4844.00
08/19/2004,15:01,998.25,998.50,997.75,998.00,3130,3386,6516.00
08/19/2004,15:02,998.25,998.50,997.75,998.25,1048,476,1524.00
08/19/2004,15:03,998.25,998.50,998.25,998.50,240,288,528.00
08/19/2004,15:04,998.25,998.50,998.25,998.50,191,107,298.00
08/19/2004,15:05,998.25,998.50,998.00,998.50,508,783,1291.00
08/19/2004,15:06,998.25,999.00,998.25,999.00,2037,69,2106.00
08/19/2004,15:07,999.00,999.00,998.75,998.75,19,108,127.00
08/19/2004,15:08,998.75,999.00,998.75,999.00,18,449,467.00
08/19/2004,15:09,998.75,999.00,998.75,999.00,304,111,415.00
08/19/2004,15:10,998.75,999.00,998.75,999.00,1451,174,1625.00
08/19/2004,15:11,999.00,999.25,998.75,999.00,459,492,951.00
08/19/2004,15:12,999.00,999.25,999.00,999.00,63,380,443.00
08/19/2004,15:13,999.25,999.25,999.00,999.25,474,216,690.00
08/19/2004,15:14,999.25,999.50,999.00,999.25,1046,201,1247.00
08/19/2004,15:15,999.25,999.50,999.00,999.00,2240,1988,4228.00
08/19/2004,15:16,999.25,999.25,999.25,999.25,12,0,12.00
08/19/2004,15:31,999.25,999.25,999.00,999.00,63,1,64.00
08/19/2004,15:32,999.00,999.00,998.50,998.75,9,118,127.00
08/19/2004,15:33,998.75,998.75,998.50,998.50,77,31,108.00
08/19/2004,15:34,998.75,998.75,998.50,998.50,13,8,21.00
08/19/2004,15:35,998.75,998.75,998.50,998.75,2,4,6.00
08/19/2004,15:37,998.50,998.75,998.50,998.50,35,7,42.00
08/19/2004,15:38,998.50,999.00,998.50,999.00,70,3,73.00
08/19/2004,15:39,999.00,999.25,999.00,999.00,162,2,164.00
08/19/2004,15:40,999.25,999.25,999.00,999.00,26,1,27.00
08/19/2004,15:41,999.25,999.25,999.00,999.00,3,48,51.00
08/19/2004,15:42,999.00,999.00,999.00,999.00,0,12,12.00
08/19/2004,15:43,999.00,999.00,999.00,999.00,0,1,1.00
08/19/2004,15:44,999.00,999.00,999.00,999.00,0,1,1.00
08/19/2004,15:45,999.00,999.00,999.00,999.00,0,6,6.00
08/19/2004,15:46,999.00,999.00,999.00,999.00,0,5,5.00
08/19/2004,15:48,999.00,999.00,999.00,999.00,0,30,30.00
08/19/2004,15:49,999.00,999.00,998.75,998.75,0,43,43.00
08/19/2004,15:50,998.75,998.75,998.50,998.50,0,95,95.00
08/19/2004,15:51,998.50,998.50,998.50,998.50,0,2,2.00
08/19/2004,15:52,998.50,998.50,998.25,998.25,0,170,170.00
08/19/2004,15:53,998.25,998.25,998.00,998.25,23,162,185.00
08/19/2004,15:54,998.25,998.25,998.25,998.25,101,0,101.00
08/19/2004,15:55,998.25,998.25,998.25,998.25,30,0,30.00
08/19/2004,15:56,998.00,998.00,997.75,997.75,4,114,118.00
08/19/2004,15:57,997.75,998.00,997.50,998.00,18,189,207.00
08/19/2004,15:58,998.00,998.00,998.00,998.00,41,0,41.00
08/19/2004,15:59,998.00,998.00,998.00,998.00,27,0,27.00
08/19/2004,16:00,998.00,998.00,998.00,998.00,9,0,9.00
08/19/2004,17:01,998.00,998.00,997.75,997.75,0,96,96.00
08/19/2004,17:02,997.75,997.75,997.50,997.50,0,45,45.00
08/19/2004,17:03,997.75,997.75,997.75,997.75,6,0,6.00
08/19/2004,17:04,997.75,997.75,997.50,997.50,4,146,150.00
08/19/2004,17:05,997.50,997.50,997.50,997.50,0,5,5.00
08/19/2004,17:06,997.25,997.25,997.25,997.25,0,5,5.00
08/19/2004,17:07,997.50,997.50,997.50,997.50,3,0,3.00
08/19/2004,17:08,997.50,997.50,997.50,997.50,1,0,1.00
08/19/2004,17:09,997.50,997.50,997.25,997.25,3,2,5.00
08/19/2004,17:12,997.50,997.50,997.50,997.50,1,0,1.00
08/19/2004,17:13,997.50,997.50,997.50,997.50,8,0,8.00
08/19/2004,17:14,997.50,997.50,997.50,997.50,9,0,9.00
08/19/2004,17:15,997.50,997.50,997.50,997.50,2,0,2.00
08/19/2004,17:16,997.50,997.50,997.50,997.50,46,0,46.00
08/19/2004,17:17,997.75,997.75,997.75,997.75,2,0,2.00
08/19/2004,17:18,997.75,997.75,997.75,997.75,23,0,23.00
08/19/2004,17:19,997.75,998.00,997.75,997.75,15,1,16.00
08/19/2004,17:20,997.75,997.75,997.75,997.75,0,9,9.00
08/19/2004,17:21,997.75,998.00,997.75,997.75,1,7,8.00
08/19/2004,17:23,997.75,997.75,997.50,997.75,1,2,3.00
08/19/2004,17:25,997.75,997.75,997.75,997.75,1,0,1.00
08/19/2004,17:26,997.75,997.75,997.75,997.75,1,0,1.00
08/19/2004,17:28,997.75,997.75,997.50,997.50,1,1,2.00
08/19/2004,17:29,997.75,997.75,997.75,997.75,1,0,1.00
08/19/2004,17:31,997.75,997.75,997.75,997.75,3,0,3.00
08/19/2004,17:32,997.75,997.75,997.75,997.75,2,0,2.00
08/19/2004,17:33,997.75,997.75,997.75,997.75,3,0,3.00
08/19/2004,17:34,997.75,997.75,997.75,997.75,2,0,2.00
08/19/2004,17:35,997.75,997.75,997.75,997.75,1,0,1.00
08/19/2004,17:36,997.75,997.75,997.75,997.75,3,0,3.00
08/19/2004,17:37,997.50,997.50,997.50,997.50,0,51,51.00
08/19/2004,17:38,997.50,997.75,997.50,997.75,46,20,66.00
08/19/2004,17:39,997.50,997.50,997.50,997.50,0,24,24.00
08/19/2004,17:41,997.50,997.50,997.50,997.50,0,8,8.00
08/19/2004,17:42,997.50,997.50,997.50,997.50,0,25,25.00
08/19/2004,17:46,997.50,997.50,997.50,997.50,0,3,3.00
08/19/2004,17:48,997.50,997.50,997.50,997.50,0,3,3.00
08/19/2004,17:49,997.50,997.75,997.50,997.50,1,4,5.00
08/19/2004,17:51,997.50,997.50,997.50,997.50,0,8,8.00
08/19/2004,17:52,997.50,997.50,997.25,997.25,0,11,11.00
08/19/2004,17:53,997.50,997.50,997.50,997.50,6,0,6.00
08/19/2004,17:54,997.50,997.50,997.50,997.50,24,0,24.00
08/19/2004,18:01,997.50,997.50,997.50,997.50,2,0,2.00
08/19/2004,18:02,997.50,997.50,997.50,997.50,3,0,3.00
08/19/2004,18:07,997.50,997.50,997.50,997.50,2,0,2.00
08/19/2004,18:12,997.75,997.75,997.75,997.75,6,0,6.00
08/19/2004,18:14,997.75,997.75,997.50,997.75,5,1,6.00
08/19/2004,18:15,997.75,997.75,997.75,997.75,6,0,6.00
08/19/2004,18:18,997.75,997.75,997.75,997.75,1,0,1.00
08/19/2004,18:20,997.75,997.75,997.75,997.75,2,0,2.00
08/19/2004,18:21,997.75,998.00,997.75,998.00,5,0,5.00
08/19/2004,18:24,997.75,997.75,997.75,997.75,0,5,5.00
08/19/2004,18:26,998.00,998.00,998.00,998.00,4,0,4.00
08/19/2004,18:27,997.75,997.75,997.75,997.75,0,1,1.00
08/19/2004,18:38,998.00,998.00,998.00,998.00,1,0,1.00
08/19/2004,18:40,998.00,998.00,998.00,998.00,1,0,1.00
08/19/2004,18:44,998.00,998.00,998.00,998.00,20,0,20.00
08/19/2004,18:50,997.75,997.75,997.75,997.75,0,1,1.00
08/19/2004,18:52,998.00,998.00,998.00,998.00,4,0,4.00
08/19/2004,18:53,998.00,998.00,998.00,998.00,48,0,48.00
08/19/2004,18:54,998.00,998.00,998.00,998.00,18,0,18.00
08/19/2004,18:59,998.00,998.00,997.25,997.50,14,104,118.00
08/19/2004,19:00,997.50,997.50,997.50,997.50,5,0,5.00
08/19/2004,19:01,997.25,997.25,997.25,997.25,0,3,3.00
08/19/2004,19:02,997.50,997.50,997.50,997.50,1,0,1.00
08/19/2004,19:07,997.50,997.75,997.50,997.75,8,0,8.00
08/19/2004,19:08,997.50,997.50,997.50,997.50,0,6,6.00
08/19/2004,19:10,997.50,997.50,997.50,997.50,0,20,20.00
08/19/2004,19:11,997.50,997.50,997.50,997.50,0,32,32.00
08/19/2004,19:12,997.50,997.50,997.50,997.50,0,20,20.00
08/19/2004,19:13,997.50,997.50,997.50,997.50,0,1,1.00
08/19/2004,19:16,997.75,997.75,997.75,997.75,2,0,2.00
08/19/2004,19:17,997.75,997.75,997.75,997.75,36,0,36.00
08/19/2004,19:18,997.75,997.75,997.75,997.75,1,0,1.00
08/19/2004,19:19,997.75,997.75,997.75,997.75,6,0,6.00
08/19/2004,19:21,997.75,997.75,997.75,997.75,1,0,1.00
08/19/2004,19:23,997.75,997.75,997.75,997.75,1,0,1.00
08/19/2004,19:25,997.75,997.75,997.75,997.75,1,0,1.00
08/19/2004,19:28,997.50,998.00,997.50,997.50,1,2,3.00
08/19/2004,19:30,997.75,997.75,997.75,997.75,4,0,4.00
08/19/2004,19:31,997.75,997.75,997.75,997.75,13,0,13.00
08/19/2004,19:32,997.75,997.75,997.75,997.75,2,0,2.00
08/19/2004,19:33,997.75,997.75,997.75,997.75,4,0,4.00
08/19/2004,19:34,997.75,997.75,997.75,997.75,1,0,1.00
08/19/2004,19:43,997.75,997.75,997.75,997.75,52,0,52.00
08/19/2004,19:46,997.75,997.75,997.75,997.75,2,0,2.00
08/19/2004,19:48,998.00,998.00,998.00,998.00,2,0,2.00
08/19/2004,19:49,998.00,998.00,997.75,997.75,8,1,9.00
08/19/2004,19:51,998.00,998.00,998.00,998.00,4,0,4.00
08/19/2004,19:55,998.00,998.00,998.00,998.00,30,0,30.00
08/19/2004,20:01,998.00,998.25,998.00,998.25,53,0,53.00
08/19/2004,20:03,998.25,998.25,998.25,998.25,27,0,27.00
08/19/2004,20:08,998.25,998.25,998.25,998.25,10,0,10.00
08/19/2004,20:09,998.50,998.50,998.50,998.50,10,0,10.00
08/19/2004,20:13,998.25,998.25,998.25,998.25,0,15,15.00
08/19/2004,20:15,998.25,998.25,998.25,998.25,0,10,10.00
08/19/2004,20:17,998.25,998.25,998.25,998.25,0,6,6.00
08/19/2004,20:18,998.25,998.25,998.25,998.25,0,1,1.00
08/19/2004,20:20,998.50,998.50,998.25,998.25,4,1,5.00
08/19/2004,20:21,998.25,998.25,998.25,998.25,0,1,1.00
08/19/2004,20:25,998.50,998.50,998.25,998.25,1,4,5.00
08/19/2004,20:26,998.25,998.50,998.25,998.50,2,5,7.00
08/19/2004,20:27,998.25,998.25,998.25,998.25,0,4,4.00
08/19/2004,20:28,998.25,998.25,998.25,998.25,0,4,4.00
08/19/2004,20:29,998.25,998.50,998.25,998.50,101,1,102.00
08/19/2004,20:30,998.50,998.75,998.50,998.75,301,3,304.00
08/19/2004,20:31,998.75,998.75,998.75,998.75,127,0,127.00
08/19/2004,20:32,998.75,999.00,998.75,999.00,6,0,6.00
08/19/2004,20:33,999.00,999.00,998.75,998.75,1,7,8.00
08/19/2004,20:35,998.75,998.75,998.75,998.75,0,1,1.00
08/19/2004,20:36,998.75,998.75,998.75,998.75,0,1,1.00
08/19/2004,20:39,998.75,998.75,998.75,998.75,0,1,1.00
08/19/2004,20:40,998.75,999.00,998.75,999.00,5,25,30.00
08/19/2004,20:41,998.75,998.75,998.75,998.75,0,2,2.00
08/19/2004,20:43,998.75,998.75,998.75,998.75,0,1,1.00
08/19/2004,20:44,999.00,999.00,999.00,999.00,1,0,1.00
08/19/2004,20:45,999.00,999.00,999.00,999.00,1,0,1.00
08/19/2004,20:47,999.00,999.00,999.00,999.00,1,0,1.00
08/19/2004,20:48,999.00,999.00,999.00,999.00,1,0,1.00
08/19/2004,20:49,998.75,998.75,998.75,998.75,0,4,4.00
08/19/2004,20:50,998.75,998.75,998.75,998.75,0,10,10.00
08/19/2004,20:56,998.75,998.75,998.75,998.75,0,25,25.00
08/19/2004,20:57,998.50,998.50,998.50,998.50,0,1,1.00
08/19/2004,21:02,998.50,998.50,998.50,998.50,0,2,2.00
08/19/2004,21:03,998.75,998.75,998.75,998.75,4,0,4.00
08/19/2004,21:07,998.75,998.75,998.75,998.75,12,0,12.00
08/19/2004,21:10,998.75,998.75,998.50,998.50,2,2,4.00
08/19/2004,21:13,998.75,998.75,998.75,998.75,4,0,4.00
08/19/2004,21:14,998.75,998.75,998.75,998.75,1,0,1.00
08/19/2004,21:16,998.75,998.75,998.75,998.75,2,0,2.00
08/19/2004,21:17,998.75,998.75,998.75,998.75,11,0,11.00
08/19/2004,21:25,998.50,998.50,998.50,998.50,0,1,1.00
08/19/2004,21:26,998.75,998.75,998.75,998.75,1,0,1.00
08/19/2004,21:29,998.75,998.75,998.75,998.75,1,0,1.00
08/19/2004,21:33,998.75,998.75,998.75,998.75,7,0,7.00
08/19/2004,21:35,998.75,998.75,998.75,998.75,1,0,1.00
08/19/2004,21:36,998.75,998.75,998.75,998.75,2,0,2.00
08/19/2004,21:37,999.00,999.00,999.00,999.00,1,0,1.00
08/19/2004,21:38,999.00,999.00,998.75,998.75,2,1,3.00
08/19/2004,21:39,998.75,998.75,998.75,998.75,0,9,9.00
08/19/2004,21:40,998.75,998.75,998.75,998.75,0,10,10.00
08/19/2004,21:42,998.75,998.75,998.75,998.75,0,1,1.00
08/19/2004,21:44,998.75,998.75,998.75,998.75,0,3,3.00
08/19/2004,21:55,998.75,998.75,998.75,998.75,0,2,2.00
08/19/2004,21:56,998.75,998.75,998.75,998.75,0,1,1.00
08/19/2004,21:59,998.75,998.75,998.75,998.75,0,3,3.00
08/19/2004,22:00,998.75,998.75,998.75,998.75,0,2,2.00
08/19/2004,22:02,998.75,998.75,998.75,998.75,0,2,2.00
08/19/2004,22:12,998.75,999.00,998.50,999.00,13,11,24.00
08/19/2004,22:13,998.75,999.00,998.75,999.00,12,5,17.00
08/19/2004,22:14,999.00,999.00,999.00,999.00,24,0,24.00
08/19/2004,22:16,998.75,998.75,998.75,998.75,0,1,1.00
08/19/2004,22:19,998.75,998.75,998.75,998.75,0,1,1.00
08/19/2004,22:34,999.00,999.00,998.75,998.75,1,1,2.00
08/19/2004,22:35,999.00,999.00,999.00,999.00,4,0,4.00
08/19/2004,22:41,999.00,999.00,999.00,999.00,1,0,1.00
08/19/2004,22:43,999.00,999.00,999.00,999.00,1,0,1.00
08/19/2004,22:45,998.75,998.75,998.75,998.75,0,3,3.00
08/19/2004,22:51,999.00,999.00,999.00,999.00,1,0,1.00
08/19/2004,23:02,998.75,998.75,998.75,998.75,0,27,27.00
08/19/2004,23:11,998.75,998.75,998.75,998.75,0,1,1.00
08/19/2004,23:15,998.75,998.75,998.75,998.75,0,1,1.00
08/19/2004,23:16,998.75,998.75,998.75,998.75,0,2,2.00
08/19/2004,23:18,998.75,998.75,998.75,998.75,0,1,1.00
08/19/2004,23:21,998.75,998.75,998.75,998.75,0,1,1.00
08/19/2004,23:22,998.75,998.75,998.75,998.75,0,1,1.00
08/19/2004,23:24,998.75,998.75,998.75,998.75,0,4,4.00
08/19/2004,23:26,999.00,999.00,999.00,999.00,2,0,2.00
08/19/2004,23:30,999.00,999.00,999.00,999.00,1,0,1.00
08/19/2004,23:32,999.00,999.00,999.00,999.00,1,0,1.00
08/19/2004,23:35,998.75,998.75,998.75,998.75,0,1,1.00
08/19/2004,23:39,999.00,999.00,999.00,999.00,4,0,4.00
08/19/2004,23:44,999.00,999.25,999.00,999.00,40,7,47.00
08/19/2004,23:52,999.00,999.00,999.00,999.00,0,1,1.00
08/20/2004,00:03,999.00,999.00,999.00,999.00,0,5,5.00
08/20/2004,00:09,999.00,999.00,999.00,999.00,0,2,2.00
08/20/2004,00:13,999.00,999.00,999.00,999.00,0,3,3.00
08/20/2004,00:16,999.00,999.00,999.00,999.00,0,1,1.00
08/20/2004,00:19,998.75,998.75,998.75,998.75,0,1,1.00
08/20/2004,00:21,998.75,998.75,998.75,998.75,0,1,1.00
08/20/2004,00:22,998.75,998.75,998.75,998.75,0,11,11.00
08/20/2004,00:25,999.00,999.00,999.00,999.00,2,0,2.00
08/20/2004,00:29,999.00,999.00,999.00,999.00,4,0,4.00
08/20/2004,00:32,999.00,999.00,999.00,999.00,2,0,2.00
08/20/2004,00:34,999.00,999.00,999.00,999.00,7,0,7.00
08/20/2004,00:35,999.00,999.00,999.00,999.00,1,0,1.00
08/20/2004,00:41,999.00,999.00,999.00,999.00,2,0,2.00
08/20/2004,00:42,999.00,999.00,999.00,999.00,2,0,2.00
08/20/2004,00:46,999.00,999.00,999.00,999.00,7,0,7.00
08/20/2004,00:49,998.75,998.75,998.75,998.75,0,3,3.00
08/20/2004,00:53,998.75,998.75,998.75,998.75,0,3,3.00
08/20/2004,00:59,998.75,998.75,998.75,998.75,0,2,2.00
08/20/2004,01:00,998.75,999.00,998.75,999.00,5,1,6.00
08/20/2004,01:02,999.00,999.00,999.00,999.00,1,0,1.00
08/20/2004,01:03,999.00,999.00,999.00,999.00,1,0,1.00
08/20/2004,01:04,999.00,999.00,999.00,999.00,2,0,2.00
08/20/2004,01:05,998.75,998.75,998.75,998.75,0,2,2.00
08/20/2004,01:07,998.75,998.75,998.75,998.75,0,14,14.00
08/20/2004,01:08,998.75,998.75,998.75,998.75,0,11,11.00
08/20/2004,01:10,998.75,998.75,998.75,998.75,0,50,50.00
08/20/2004,01:12,998.50,998.50,998.25,998.50,2,21,23.00
08/20/2004,01:13,998.50,998.50,998.50,998.50,12,0,12.00
08/20/2004,01:18,998.50,998.50,998.50,998.50,11,0,11.00
08/20/2004,01:20,998.50,998.50,998.50,998.50,8,0,8.00
08/20/2004,01:25,998.50,998.50,998.50,998.50,4,0,4.00
08/20/2004,01:28,998.25,998.25,998.25,998.25,0,4,4.00
08/20/2004,01:32,998.50,998.50,998.50,998.50,4,0,4.00
08/20/2004,01:34,998.25,998.25,998.25,998.25,0,2,2.00
08/20/2004,01:35,998.25,998.25,998.25,998.25,0,1,1.00
08/20/2004,01:36,998.25,998.25,998.25,998.25,0,7,7.00
08/20/2004,01:37,998.25,998.25,998.25,998.25,0,2,2.00
08/20/2004,01:38,998.25,998.25,998.25,998.25,0,5,5.00
08/20/2004,01:39,998.25,998.25,998.25,998.25,0,1,1.00
08/20/2004,01:40,998.25,998.25,998.25,998.25,0,11,11.00
08/20/2004,01:41,998.25,998.25,998.25,998.25,0,3,3.00
08/20/2004,01:42,998.25,998.25,998.25,998.25,0,3,3.00
08/20/2004,01:43,998.50,998.50,998.50,998.50,2,0,2.00
08/20/2004,01:44,998.50,998.50,998.50,998.50,2,0,2.00
08/20/2004,01:50,998.50,998.50,998.50,998.50,23,0,23.00
08/20/2004,01:51,998.50,998.50,998.50,998.50,2,0,2.00
08/20/2004,01:53,998.50,998.50,998.50,998.50,5,0,5.00
08/20/2004,01:56,998.50,998.50,998.50,998.50,5,0,5.00
08/20/2004,01:58,998.50,998.50,998.50,998.50,1,0,1.00
08/20/2004,01:59,998.50,998.50,998.50,998.50,1,0,1.00
08/20/2004,02:01,998.50,998.50,998.50,998.50,1,0,1.00
08/20/2004,02:02,998.75,998.75,998.50,998.50,14,8,22.00
08/20/2004,02:03,998.50,998.50,998.50,998.50,0,5,5.00
08/20/2004,02:05,998.50,998.50,998.50,998.50,0,50,50.00
08/20/2004,02:06,998.50,998.50,998.25,998.25,0,49,49.00
08/20/2004,02:07,998.25,998.25,998.00,998.00,0,125,125.00
08/20/2004,02:08,998.00,998.25,997.75,998.00,12,157,169.00
08/20/2004,02:09,998.00,998.00,998.00,998.00,0,15,15.00
08/20/2004,02:10,998.00,998.25,998.00,998.25,1,2,3.00
08/20/2004,02:11,998.00,998.00,998.00,998.00,0,11,11.00
08/20/2004,02:12,998.00,998.00,998.00,998.00,0,12,12.00
08/20/2004,02:13,998.00,998.25,998.00,998.25,42,21,63.00
08/20/2004,02:14,998.25,998.25,998.00,998.25,114,293,407.00
08/20/2004,02:16,998.00,998.00,998.00,998.00,0,36,36.00
08/20/2004,02:17,998.00,998.00,998.00,998.00,0,1,1.00
08/20/2004,02:19,998.00,998.00,998.00,998.00,0,5,5.00
08/20/2004,02:20,997.75,997.75,997.75,997.75,0,122,122.00
08/20/2004,02:21,997.75,997.75,997.75,997.75,0,31,31.00
08/20/2004,02:22,997.75,997.75,997.75,997.75,0,42,42.00
08/20/2004,02:23,997.75,997.75,997.75,997.75,0,18,18.00
08/20/2004,02:24,997.75,997.75,997.75,997.75,0,17,17.00
08/20/2004,02:25,997.75,997.75,997.75,997.75,0,44,44.00
08/20/2004,02:27,997.75,997.75,997.75,997.75,0,3,3.00
08/20/2004,02:28,997.50,997.75,997.50,997.75,27,5,32.00
08/20/2004,02:29,997.75,997.75,997.75,997.75,5,0,5.00
08/20/2004,02:30,997.50,997.50,997.50,997.50,0,15,15.00
08/20/2004,02:31,997.50,997.75,997.50,997.75,15,100,115.00
08/20/2004,02:33,997.75,997.75,997.75,997.75,1,0,1.00
08/20/2004,02:35,997.75,997.75,997.50,997.50,1,1,2.00
08/20/2004,02:36,997.50,997.75,997.50,997.50,1,93,94.00
08/20/2004,02:37,997.50,997.50,997.50,997.50,0,32,32.00
08/20/2004,02:38,997.50,997.75,997.50,997.75,1,20,21.00
08/20/2004,02:42,997.75,998.00,997.75,998.00,85,0,85.00
08/20/2004,02:44,997.75,998.00,997.75,998.00,14,20,34.00
08/20/2004,02:46,998.00,998.00,998.00,998.00,57,0,57.00
08/20/2004,02:47,998.00,998.00,998.00,998.00,6,0,6.00
08/20/2004,02:48,998.00,998.00,998.00,998.00,11,0,11.00
08/20/2004,02:50,998.00,998.25,998.00,998.25,7,0,7.00
08/20/2004,02:52,998.00,998.00,998.00,998.00,0,2,2.00
08/20/2004,02:53,998.00,998.00,998.00,998.00,0,19,19.00
08/20/2004,02:54,997.75,998.00,997.75,997.75,2,64,66.00
08/20/2004,02:56,997.75,997.75,997.75,997.75,0,5,5.00
08/20/2004,02:57,998.00,998.50,998.00,998.50,170,0,170.00
08/20/2004,02:58,998.50,998.50,998.25,998.25,5,56,61.00
08/20/2004,02:59,998.25,998.25,998.25,998.25,0,3,3.00
08/20/2004,03:00,998.00,998.25,998.00,998.25,77,48,125.00
08/20/2004,03:01,998.00,998.00,998.00,998.00,0,1,1.00
08/20/2004,03:02,998.00,998.00,998.00,998.00,0,74,74.00
08/20/2004,03:03,998.00,998.00,998.00,998.00,0,2,2.00
08/20/2004,03:04,997.75,997.75,997.50,997.50,0,98,98.00
08/20/2004,03:05,997.50,997.50,997.50,997.50,0,77,77.00
08/20/2004,03:06,997.50,997.50,997.00,997.00,0,297,297.00
08/20/2004,03:07,997.25,997.25,997.00,997.25,147,27,174.00
08/20/2004,03:08,997.25,997.25,997.25,997.25,85,0,85.00
08/20/2004,03:09,997.25,997.25,997.25,997.25,30,0,30.00
08/20/2004,03:10,997.25,997.25,997.25,997.25,45,0,45.00
08/20/2004,03:11,997.25,997.25,997.00,997.00,21,172,193.00
08/20/2004,03:12,997.00,997.25,996.75,997.25,48,40,88.00
08/20/2004,03:13,997.25,997.25,997.25,997.25,4,0,4.00
08/20/2004,03:14,997.00,997.25,997.00,997.00,1,138,139.00
08/20/2004,03:15,997.00,997.25,997.00,997.25,6,44,50.00
08/20/2004,03:16,997.00,997.00,997.00,997.00,0,10,10.00
08/20/2004,03:17,997.25,997.50,997.25,997.50,158,0,158.00
08/20/2004,03:18,997.50,997.50,997.25,997.50,6,25,31.00
08/20/2004,03:19,997.25,997.25,997.25,997.25,0,47,47.00
08/20/2004,03:20,997.25,997.25,997.00,997.00,0,38,38.00
08/20/2004,03:21,997.25,997.25,997.25,997.25,39,0,39.00
08/20/2004,03:22,997.50,997.50,997.50,997.50,1,0,1.00
08/20/2004,03:23,997.50,997.50,997.50,997.50,33,0,33.00
08/20/2004,03:24,997.50,997.50,997.50,997.50,47,0,47.00
08/20/2004,03:25,997.75,997.75,997.50,997.50,2,12,14.00
08/20/2004,03:26,997.50,997.50,997.50,997.50,0,5,5.00
08/20/2004,03:27,997.25,997.25,997.25,997.25,0,27,27.00
08/20/2004,03:28,997.25,997.50,997.25,997.50,79,11,90.00
08/20/2004,03:29,997.50,997.50,997.50,997.50,23,0,23.00
08/20/2004,03:30,997.50,997.50,997.50,997.50,10,0,10.00
08/20/2004,03:31,997.50,997.50,997.50,997.50,6,0,6.00
08/20/2004,03:32,997.50,997.50,997.50,997.50,18,0,18.00
08/20/2004,03:33,997.50,997.50,997.50,997.50,5,0,5.00
08/20/2004,03:34,997.50,997.75,997.50,997.75,51,0,51.00
08/20/2004,03:35,997.75,998.00,997.75,998.00,62,1,63.00
08/20/2004,03:36,997.75,998.00,997.75,998.00,30,20,50.00
08/20/2004,03:37,997.75,997.75,997.75,997.75,0,79,79.00
08/20/2004,03:39,998.00,998.00,998.00,998.00,33,0,33.00
08/20/2004,03:40,998.00,998.25,998.00,998.00,3,1,4.00
08/20/2004,03:41,998.25,998.25,998.00,998.00,1,1,2.00
08/20/2004,03:42,998.00,998.00,998.00,998.00,0,1,1.00
08/20/2004,03:43,998.00,998.00,998.00,998.00,0,1,1.00
08/20/2004,03:44,998.00,998.00,997.75,997.75,0,17,17.00
08/20/2004,03:46,998.00,998.00,998.00,998.00,42,0,42.00
08/20/2004,03:47,998.00,998.00,998.00,998.00,59,0,59.00
08/20/2004,03:49,997.75,997.75,997.50,997.50,0,60,60.00
08/20/2004,03:50,997.50,997.50,997.50,997.50,0,17,17.00
08/20/2004,03:51,997.50,997.50,997.25,997.25,0,79,79.00
08/20/2004,03:52,997.25,997.25,997.00,997.00,0,96,96.00
08/20/2004,03:53,997.00,997.00,996.75,997.00,3,25,28.00
08/20/2004,03:54,997.00,997.00,997.00,997.00,7,0,7.00
08/20/2004,03:55,997.00,997.00,997.00,997.00,27,0,27.00
08/20/2004,03:56,997.00,997.00,996.75,996.75,1,3,4.00
08/20/2004,03:57,996.75,996.75,996.75,996.75,0,38,38.00
08/20/2004,03:58,996.75,997.00,996.75,997.00,5,5,10.00
08/20/2004,03:59,997.00,997.00,996.75,997.00,98,75,173.00
08/20/2004,04:00,996.75,996.75,996.50,996.50,0,202,202.00
08/20/2004,04:01,996.50,996.50,996.25,996.50,20,144,164.00
08/20/2004,04:02,996.50,996.75,996.50,996.75,11,0,11.00
08/20/2004,04:03,996.75,996.75,996.75,996.75,37,0,37.00
08/20/2004,04:04,996.75,996.75,996.75,996.75,36,0,36.00
08/20/2004,04:05,996.75,996.75,996.50,996.75,28,9,37.00
08/20/2004,04:07,996.50,996.50,996.50,996.50,0,14,14.00
08/20/2004,04:08,996.50,996.50,996.50,996.50,0,65,65.00
08/20/2004,04:09,996.50,996.75,996.50,996.75,45,1,46.00
08/20/2004,04:10,996.75,996.75,996.75,996.75,158,0,158.00
08/20/2004,04:11,996.75,996.75,996.75,996.75,1,0,1.00
08/20/2004,04:12,996.75,996.75,996.75,996.75,12,0,12.00
08/20/2004,04:13,996.75,997.00,996.75,997.00,6,0,6.00
08/20/2004,04:14,996.75,996.75,996.75,996.75,0,1,1.00
08/20/2004,04:15,996.75,996.75,996.75,996.75,0,100,100.00
08/20/2004,04:16,996.75,996.75,996.75,996.75,0,3,3.00
08/20/2004,04:17,997.00,997.00,997.00,997.00,31,0,31.00
08/20/2004,04:18,997.00,997.00,997.00,997.00,36,0,36.00
08/20/2004,04:19,997.00,997.00,997.00,997.00,2,0,2.00
08/20/2004,04:21,997.00,997.00,997.00,997.00,2,0,2.00
08/20/2004,04:23,997.00,997.00,997.00,997.00,1,0,1.00
08/20/2004,04:24,997.25,997.25,997.25,997.25,26,0,26.00
08/20/2004,04:25,997.25,997.50,997.25,997.50,71,0,71.00
08/20/2004,04:26,997.50,997.50,997.25,997.25,52,5,57.00
08/20/2004,04:27,997.25,997.50,997.25,997.25,1,28,29.00
08/20/2004,04:28,997.25,997.25,997.25,997.25,0,10,10.00
08/20/2004,04:29,997.25,997.25,997.00,997.00,0,25,25.00
08/20/2004,04:30,997.00,997.00,997.00,997.00,0,6,6.00
08/20/2004,04:31,997.00,997.00,997.00,997.00,0,5,5.00
08/20/2004,04:33,997.25,997.25,997.25,997.25,10,0,10.00
08/20/2004,04:34,997.25,997.25,997.25,997.25,17,0,17.00
08/20/2004,04:35,997.50,997.50,997.50,997.50,8,0,8.00
08/20/2004,04:36,997.25,997.25,997.25,997.25,0,13,13.00
08/20/2004,04:37,997.00,997.25,997.00,997.00,12,31,43.00
08/20/2004,04:39,997.00,997.00,997.00,997.00,0,3,3.00
08/20/2004,04:40,997.00,997.00,997.00,997.00,0,20,20.00
08/20/2004,04:41,997.00,997.00,997.00,997.00,0,10,10.00
08/20/2004,04:43,997.00,997.00,997.00,997.00,0,4,4.00
08/20/2004,04:44,997.00,997.00,997.00,997.00,0,3,3.00
08/20/2004,04:47,997.25,997.25,996.75,996.75,25,24,49.00
08/20/2004,04:50,996.75,996.75,996.75,996.75,0,2,2.00
08/20/2004,04:51,996.75,996.75,996.75,996.75,0,48,48.00
08/20/2004,04:52,996.75,996.75,996.75,996.75,0,6,6.00
08/20/2004,04:54,996.50,996.75,996.50,996.75,6,3,9.00
08/20/2004,04:55,996.75,996.75,996.75,996.75,16,0,16.00
08/20/2004,04:57,996.75,996.75,996.75,996.75,2,0,2.00
08/20/2004,04:58,996.75,996.75,996.75,996.75,9,0,9.00
08/20/2004,04:59,996.75,996.75,996.75,996.75,1,0,1.00
08/20/2004,05:01,996.75,996.75,996.75,996.75,19,0,19.00
08/20/2004,05:02,996.75,996.75,996.75,996.75,1,0,1.00
08/20/2004,05:03,996.75,996.75,996.75,996.75,1,0,1.00
08/20/2004,05:04,996.75,996.75,996.75,996.75,6,0,6.00
08/20/2004,05:05,996.75,996.75,996.75,996.75,4,0,4.00
08/20/2004,05:06,996.75,996.75,996.75,996.75,33,0,33.00
08/20/2004,05:07,996.75,996.75,996.75,996.75,24,0,24.00
08/20/2004,05:09,997.00,997.00,996.75,996.75,1,13,14.00
08/20/2004,05:10,996.75,996.75,996.75,996.75,0,2,2.00
08/20/2004,05:11,996.75,996.75,996.75,996.75,0,47,47.00
08/20/2004,05:13,996.75,997.00,996.75,997.00,26,1,27.00
08/20/2004,05:19,997.00,997.00,997.00,997.00,21,0,21.00
08/20/2004,05:20,997.00,997.25,997.00,997.25,78,0,78.00
08/20/2004,05:21,997.25,997.25,997.25,997.25,22,0,22.00
08/20/2004,05:22,997.25,997.25,997.25,997.25,9,0,9.00
08/20/2004,05:23,997.25,997.25,997.25,997.25,4,0,4.00
08/20/2004,05:24,997.25,997.50,997.00,997.50,18,2,20.00
08/20/2004,05:25,997.50,997.50,997.50,997.50,23,0,23.00
08/20/2004,05:26,997.50,998.00,997.50,997.75,121,63,184.00
08/20/2004,05:27,997.75,997.75,997.50,997.50,0,27,27.00
08/20/2004,05:32,997.25,997.25,997.25,997.25,0,1,1.00
08/20/2004,05:33,997.25,997.25,997.25,997.25,0,1,1.00
08/20/2004,05:35,997.50,997.50,997.50,997.50,1,0,1.00
08/20/2004,05:37,997.50,997.50,997.25,997.25,1,1,2.00
08/20/2004,05:38,997.50,997.50,997.50,997.50,1,0,1.00
08/20/2004,05:39,997.50,997.50,997.50,997.50,1,0,1.00
08/20/2004,05:43,997.50,997.50,997.50,997.50,3,0,3.00
08/20/2004,05:44,997.50,997.50,997.50,997.50,12,0,12.00
08/20/2004,05:45,997.50,997.50,997.50,997.50,11,0,11.00
08/20/2004,05:52,997.50,997.50,997.50,997.50,1,0,1.00
08/20/2004,05:54,997.25,997.25,997.25,997.25,0,2,2.00
08/20/2004,05:57,997.25,997.50,997.25,997.50,1,8,9.00
08/20/2004,05:58,997.25,997.25,997.25,997.25,0,5,5.00
08/20/2004,05:59,997.25,997.25,997.00,997.00,0,44,44.00
08/20/2004,06:01,997.25,997.25,997.25,997.25,7,0,7.00
08/20/2004,06:02,997.25,997.25,997.25,997.25,1,0,1.00
08/20/2004,06:03,997.25,997.25,997.25,997.25,2,0,2.00
08/20/2004,06:04,997.00,997.00,997.00,997.00,0,66,66.00
08/20/2004,06:05,997.00,997.00,997.00,997.00,0,32,32.00
08/20/2004,06:06,997.00,997.00,996.75,996.75,0,87,87.00
08/20/2004,06:07,997.00,997.00,996.75,996.75,10,21,31.00
08/20/2004,06:08,996.75,996.75,996.75,996.75,0,17,17.00
08/20/2004,06:09,996.75,996.75,996.75,996.75,0,1,1.00
08/20/2004,06:10,996.75,996.75,996.75,996.75,0,3,3.00
08/20/2004,06:12,996.75,996.75,996.50,996.50,3,144,147.00
08/20/2004,06:13,996.50,996.50,996.50,996.50,0,46,46.00
08/20/2004,06:14,996.50,996.50,996.25,996.25,0,26,26.00
08/20/2004,06:15,996.25,996.50,996.25,996.50,30,4,34.00
08/20/2004,06:16,996.50,996.50,996.25,996.25,3,1,4.00
08/20/2004,06:17,996.50,996.50,996.50,996.50,16,0,16.00
08/20/2004,06:18,996.50,996.50,996.50,996.50,26,0,26.00
08/20/2004,06:19,996.50,996.50,996.25,996.25,4,233,237.00
08/20/2004,06:20,996.25,996.25,996.25,996.25,0,78,78.00
08/20/2004,06:21,996.25,996.25,995.75,996.00,2,321,323.00
08/20/2004,06:22,995.75,995.75,995.75,995.75,0,113,113.00
08/20/2004,06:23,995.75,996.00,995.75,996.00,139,43,182.00
08/20/2004,06:24,995.75,995.75,995.75,995.75,0,127,127.00
08/20/2004,06:25,995.75,995.75,995.75,995.75,0,1,1.00
08/20/2004,06:26,996.00,996.00,996.00,996.00,17,0,17.00
08/20/2004,06:27,996.00,996.00,996.00,996.00,1,0,1.00
08/20/2004,06:28,995.75,996.00,995.50,995.75,61,73,134.00
08/20/2004,06:29,995.50,995.75,995.50,995.75,4,10,14.00
08/20/2004,06:30,995.75,995.75,995.50,995.50,8,4,12.00
08/20/2004,06:31,995.50,995.75,995.50,995.75,6,9,15.00
08/20/2004,06:32,995.75,995.75,995.75,995.75,4,0,4.00
08/20/2004,06:33,995.75,995.75,995.75,995.75,34,0,34.00
08/20/2004,06:34,995.75,995.75,995.75,995.75,8,0,8.00
08/20/2004,06:35,995.75,995.75,995.50,995.75,11,3,14.00
08/20/2004,06:36,995.75,995.75,995.50,995.75,4,50,54.00
08/20/2004,06:37,995.75,995.75,995.50,995.50,10,27,37.00
08/20/2004,06:38,995.50,995.75,995.50,995.75,1,1,2.00
08/20/2004,06:39,995.50,995.75,995.50,995.75,2,76,78.00
08/20/2004,06:40,995.75,995.75,995.50,995.50,1,69,70.00
08/20/2004,06:41,995.50,995.50,995.50,995.50,0,45,45.00
08/20/2004,06:42,995.50,995.50,995.50,995.50,0,31,31.00
08/20/2004,06:43,995.50,995.50,995.50,995.50,0,201,201.00
08/20/2004,06:45,995.75,995.75,995.75,995.75,65,0,65.00
08/20/2004,06:46,995.75,995.75,995.75,995.75,14,0,14.00
08/20/2004,06:47,995.75,995.75,995.50,995.75,17,1,18.00
08/20/2004,06:48,995.75,995.75,995.50,995.50,30,1,31.00
08/20/2004,06:49,995.50,995.50,995.50,995.50,0,48,48.00
08/20/2004,06:50,995.50,995.75,995.25,995.50,62,14,76.00
08/20/2004,06:51,995.50,996.00,995.50,995.75,274,5,279.00
08/20/2004,06:52,996.00,996.00,995.75,995.75,1,25,26.00
08/20/2004,06:53,995.75,996.00,995.75,996.00,9,8,17.00
08/20/2004,06:54,996.00,996.00,995.75,996.00,16,25,41.00
08/20/2004,06:55,995.75,995.75,995.75,995.75,0,1,1.00
08/20/2004,06:57,996.00,996.00,996.00,996.00,55,0,55.00
08/20/2004,06:58,996.00,996.00,996.00,996.00,17,0,17.00
08/20/2004,06:59,996.00,996.00,996.00,996.00,2,0,2.00
08/20/2004,07:00,996.00,996.00,995.75,995.75,31,138,169.00
08/20/2004,07:01,995.75,995.75,995.75,995.75,0,1,1.00
08/20/2004,07:02,995.75,995.75,995.50,995.50,0,22,22.00
08/20/2004,07:03,995.50,995.75,995.50,995.50,35,180,215.00
08/20/2004,07:04,995.50,995.50,995.50,995.50,0,153,153.00
08/20/2004,07:05,995.50,995.75,995.25,995.75,1,19,20.00
08/20/2004,07:06,995.75,995.75,995.50,995.75,92,1,93.00
08/20/2004,07:07,995.75,996.00,995.75,995.75,58,16,74.00
08/20/2004,07:08,995.75,996.00,995.75,996.00,171,48,219.00
08/20/2004,07:09,996.00,996.50,996.00,996.25,215,70,285.00
08/20/2004,07:10,996.25,996.50,996.25,996.50,1,92,93.00
08/20/2004,07:11,996.50,996.50,996.50,996.50,207,0,207.00
08/20/2004,07:12,996.25,996.50,996.25,996.25,10,27,37.00
08/20/2004,07:13,996.25,996.50,996.25,996.50,116,2,118.00
08/20/2004,07:14,996.50,996.50,996.50,996.50,37,0,37.00
08/20/2004,07:15,996.50,996.50,996.25,996.50,26,20,46.00
08/20/2004,07:16,996.50,996.50,996.50,996.50,48,0,48.00
08/20/2004,07:17,996.50,996.50,996.50,996.50,26,0,26.00
08/20/2004,07:18,996.50,996.50,996.50,996.50,53,0,53.00
08/20/2004,07:19,996.75,996.75,996.75,996.75,13,0,13.00
08/20/2004,07:20,996.50,996.75,996.50,996.50,8,9,17.00
08/20/2004,07:21,996.50,997.00,996.50,996.75,78,68,146.00
08/20/2004,07:22,996.75,997.00,996.75,996.75,7,41,48.00
08/20/2004,07:23,996.75,996.75,996.75,996.75,0,78,78.00
08/20/2004,07:24,996.75,997.00,996.50,996.50,4,34,38.00
08/20/2004,07:25,996.75,996.75,996.75,996.75,1,0,1.00
08/20/2004,07:26,996.75,997.00,996.75,997.00,298,39,337.00
08/20/2004,07:27,996.75,997.25,996.75,997.00,299,62,361.00
08/20/2004,07:28,997.00,997.25,997.00,997.00,10,48,58.00
08/20/2004,07:29,997.00,997.00,996.75,996.75,0,341,341.00
08/20/2004,07:30,996.75,997.00,996.75,996.75,5,159,164.00
08/20/2004,07:31,996.75,996.75,996.75,996.75,0,25,25.00
08/20/2004,07:33,996.75,996.75,996.75,996.75,0,14,14.00
08/20/2004,07:34,996.75,997.00,996.75,996.75,9,176,185.00
08/20/2004,07:36,996.50,996.50,996.50,996.50,0,7,7.00
08/20/2004,07:37,996.75,996.75,996.75,996.75,7,0,7.00
08/20/2004,07:38,996.50,996.75,996.50,996.75,3,6,9.00
08/20/2004,07:39,996.75,996.75,996.75,996.75,5,0,5.00
08/20/2004,07:40,996.75,996.75,996.75,996.75,76,0,76.00
08/20/2004,07:41,996.75,996.75,996.75,996.75,43,0,43.00
08/20/2004,07:42,996.75,996.75,996.50,996.50,10,7,17.00
08/20/2004,07:43,996.75,997.00,996.75,997.00,158,4,162.00
08/20/2004,07:44,997.00,997.00,996.75,997.00,120,2,122.00
08/20/2004,07:45,997.00,997.00,997.00,997.00,54,0,54.00
08/20/2004,07:46,997.00,997.00,996.75,996.75,8,50,58.00
08/20/2004,07:47,996.75,996.75,996.50,996.50,0,183,183.00
08/20/2004,07:48,996.75,996.75,996.75,996.75,80,0,80.00
08/20/2004,07:49,996.75,997.00,996.50,997.00,29,1,30.00
08/20/2004,07:50,996.75,996.75,996.50,996.50,0,47,47.00
08/20/2004,07:51,996.50,996.75,996.50,996.50,12,4,16.00
08/20/2004,07:52,996.50,996.50,996.50,996.50,0,4,4.00
08/20/2004,07:53,996.75,996.75,996.75,996.75,50,0,50.00
08/20/2004,07:54,996.50,996.75,996.50,996.50,5,418,423.00
08/20/2004,07:55,996.50,996.50,996.50,996.50,0,102,102.00
08/20/2004,07:56,996.50,996.50,996.50,996.50,0,116,116.00
08/20/2004,07:57,996.50,996.50,996.50,996.50,0,156,156.00
08/20/2004,07:58,996.50,996.50,996.50,996.50,0,6,6.00
08/20/2004,07:59,996.50,996.50,996.50,996.50,0,60,60.00
08/20/2004,08:00,996.50,996.50,996.50,996.50,0,24,24.00
08/20/2004,08:01,996.50,996.50,996.25,996.50,2,23,25.00
08/20/2004,08:02,996.25,996.25,996.25,996.25,0,11,11.00
08/20/2004,08:03,996.25,996.50,996.25,996.50,3,157,160.00
08/20/2004,08:04,996.25,996.50,996.25,996.50,1,43,44.00
08/20/2004,08:05,996.25,996.50,996.00,996.00,119,360,479.00
08/20/2004,08:06,996.00,996.25,996.00,996.25,122,2,124.00
08/20/2004,08:07,996.25,996.25,996.25,996.25,27,0,27.00
08/20/2004,08:08,996.25,996.25,996.25,996.25,5,0,5.00
08/20/2004,08:09,996.25,996.50,996.25,996.50,24,0,24.00
08/20/2004,08:10,996.50,996.50,996.25,996.25,2,1,3.00
08/20/2004,08:11,996.25,996.25,996.25,996.25,0,103,103.00
08/20/2004,08:12,996.50,996.50,996.25,996.25,26,1,27.00
08/20/2004,08:13,996.25,996.50,996.25,996.50,227,2,229.00
08/20/2004,08:14,996.50,996.50,996.50,996.50,77,0,77.00
08/20/2004,08:15,996.50,996.50,996.25,996.50,213,5,218.00
08/20/2004,08:16,996.50,996.50,996.25,996.25,94,213,307.00
08/20/2004,08:17,996.50,996.50,996.50,996.50,4,0,4.00
08/20/2004,08:18,996.25,996.75,996.25,996.75,92,3,95.00
08/20/2004,08:19,996.75,996.75,996.50,996.50,5,3,8.00
08/20/2004,08:20,996.50,996.75,996.50,996.50,12,3,15.00
08/20/2004,08:21,996.75,996.75,996.50,996.75,12,2,14.00
08/20/2004,08:22,996.75,996.75,996.50,996.50,17,21,38.00
08/20/2004,08:23,996.75,996.75,996.50,996.50,2,4,6.00
08/20/2004,08:24,996.50,997.00,996.50,997.00,209,2,211.00
08/20/2004,08:25,997.00,997.00,996.75,997.00,12,12,24.00
08/20/2004,08:26,997.00,997.25,996.75,997.00,259,183,442.00
08/20/2004,08:27,997.00,997.25,997.00,997.00,185,164,349.00
08/20/2004,08:28,997.00,997.75,997.00,997.50,672,184,856.00
08/20/2004,08:29,997.50,997.50,997.25,997.50,289,266,555.00
08/20/2004,08:30,997.75,998.25,997.50,998.00,1479,837,2316.00
08/20/2004,08:31,998.25,998.50,997.75,997.75,3338,2548,5886.00
08/20/2004,08:32,998.00,998.00,997.00,997.25,1782,2211,3993.00
08/20/2004,08:33,997.50,998.00,997.25,997.50,1530,621,2151.00
08/20/2004,08:34,997.75,998.00,997.50,998.00,883,55,938.00
08/20/2004,08:35,998.00,998.75,998.00,998.75,2282,204,2486.00
08/20/2004,08:36,998.75,999.50,998.50,999.50,3136,381,3517.00
08/20/2004,08:37,999.25,999.75,998.75,998.75,1465,2028,3493.00
08/20/2004,08:38,998.75,999.00,998.25,998.25,516,2071,2587.00
08/20/2004,08:39,998.25,999.25,998.25,998.75,1765,884,2649.00
08/20/2004,08:40,998.50,999.25,998.50,999.00,1672,349,2021.00
08/20/2004,08:41,999.25,999.50,999.00,999.25,1861,328,2189.00
08/20/2004,08:42,999.50,1000.00,999.25,999.75,2505,647,3152.00
08/20/2004,08:43,999.75,999.75,999.00,999.00,1177,1035,2212.00
08/20/2004,08:44,999.00,999.25,999.00,999.25,139,1224,1363.00
08/20/2004,08:45,999.00,999.50,998.50,999.00,1059,1858,2917.00
08/20/2004,08:46,998.75,999.00,998.50,998.50,279,727,1006.00
08/20/2004,08:47,998.50,999.75,998.50,999.50,2325,200,2525.00
08/20/2004,08:48,999.75,1000.00,999.50,999.75,1692,718,2410.00
08/20/2004,08:49,999.75,1000.75,999.75,1000.75,5452,1530,6982.00
08/20/2004,08:50,1000.50,1001.00,1000.50,1001.00,3612,1833,5445.00
08/20/2004,08:51,1001.00,1001.25,1000.75,1001.00,1839,957,2796.00
08/20/2004,08:52,1001.25,1001.25,1000.75,1000.75,229,1386,1615.00
08/20/2004,08:53,1000.75,1001.00,1000.50,1000.75,334,1435,1769.00
08/20/2004,08:54,1000.75,1001.75,1000.75,1001.25,2727,1268,3995.00
08/20/2004,08:55,1001.25,1001.75,1001.25,1001.25,1366,1439,2805.00
08/20/2004,08:56,1001.25,1001.50,1000.75,1000.75,527,2063,2590.00
08/20/2004,08:57,1000.75,1001.00,1000.50,1000.75,314,1386,1700.00
08/20/2004,08:58,1000.50,1000.75,1000.50,1000.50,197,708,905.00
08/20/2004,08:59,1000.50,1000.75,1000.50,1000.75,95,375,470.00
08/20/2004,09:00,1000.50,1000.75,1000.25,1000.50,770,1860,2630.00
08/20/2004,09:01,1000.50,1000.75,1000.25,1000.25,905,1204,2109.00
08/20/2004,09:02,1000.50,1000.50,1000.00,1000.25,2605,1849,4454.00
08/20/2004,09:03,1000.25,1000.50,1000.00,1000.25,1299,1766,3065.00
08/20/2004,09:04,1000.00,1001.00,1000.00,1001.00,4548,375,4923.00
08/20/2004,09:05,1001.00,1001.00,1000.50,1000.75,657,517,1174.00
08/20/2004,09:06,1000.75,1001.25,1000.50,1001.25,1151,155,1306.00
08/20/2004,09:07,1001.25,1001.75,1001.00,1001.25,1731,1763,3494.00
08/20/2004,09:08,1001.25,1002.00,1001.25,1001.50,1822,959,2781.00
08/20/2004,09:09,1001.50,1001.75,1001.50,1001.75,1071,916,1987.00
08/20/2004,09:10,1001.50,1001.75,1001.50,1001.75,1091,50,1141.00
08/20/2004,09:11,1001.50,1001.50,1000.75,1001.00,101,2183,2284.00
08/20/2004,09:12,1000.75,1001.00,1000.50,1000.50,73,1208,1281.00
08/20/2004,09:13,1000.75,1000.75,1000.25,1000.50,850,751,1601.00
08/20/2004,09:14,1000.75,1000.75,1000.25,1000.50,682,348,1030.00
08/20/2004,09:15,1000.50,1000.50,1000.25,1000.50,109,87,196.00
08/20/2004,09:16,1000.50,1000.75,1000.25,1000.75,543,29,572.00
08/20/2004,09:17,1000.75,1001.25,1000.75,1000.75,1354,956,2310.00
08/20/2004,09:18,1000.75,1000.75,1000.25,1000.50,580,1547,2127.00
08/20/2004,09:19,1000.50,1000.75,1000.25,1000.50,1210,1816,3026.00
08/20/2004,09:20,1000.50,1000.50,999.75,1000.00,347,1947,2294.00
08/20/2004,09:21,1000.00,1000.50,999.75,1000.25,1350,1339,2689.00
08/20/2004,09:22,1000.25,1000.50,1000.25,1000.25,71,215,286.00
08/20/2004,09:23,1000.25,1000.75,1000.25,1000.50,454,322,776.00
08/20/2004,09:24,1000.50,1001.00,1000.50,1000.75,982,405,1387.00
08/20/2004,09:25,1000.75,1001.00,1000.75,1001.00,462,259,721.00
08/20/2004,09:26,1000.75,1001.00,1000.50,1000.75,192,1032,1224.00
08/20/2004,09:27,1000.75,1001.00,1000.50,1001.00,424,455,879.00
08/20/2004,09:28,1001.00,1001.25,1000.50,1000.75,873,530,1403.00
08/20/2004,09:29,1000.75,1000.75,1000.25,1000.25,253,539,792.00
08/20/2004,09:30,1000.50,1000.50,999.75,1000.25,470,1862,2332.00
08/20/2004,09:31,1000.25,1000.75,1000.00,1000.75,1055,789,1844.00
08/20/2004,09:32,1000.50,1001.00,1000.50,1000.75,1010,307,1317.00
08/20/2004,09:33,1000.75,1001.25,1000.75,1001.25,916,326,1242.00
08/20/2004,09:34,1001.25,1001.25,1000.75,1001.25,151,210,361.00
08/20/2004,09:35,1001.00,1001.25,1000.50,1001.00,418,622,1040.00
08/20/2004,09:36,1001.00,1001.75,1000.75,1001.75,1331,125,1456.00
08/20/2004,09:37,1001.50,1001.75,1001.25,1001.50,1146,606,1752.00
08/20/2004,09:38,1001.50,1002.25,1001.50,1002.25,3168,926,4094.00
08/20/2004,09:39,1002.25,1002.75,1002.00,1002.75,1929,764,2693.00
08/20/2004,09:40,1002.50,1003.00,1002.50,1002.50,2944,787,3731.00
08/20/2004,09:41,1002.75,1003.25,1002.75,1003.25,2505,1034,3539.00
08/20/2004,09:42,1003.25,1003.75,1003.00,1003.25,2761,1740,4501.00
08/20/2004,09:43,1003.00,1003.50,1003.00,1003.00,459,1074,1533.00
08/20/2004,09:44,1003.00,1003.25,1002.50,1002.75,311,2199,2510.00
08/20/2004,09:45,1002.75,1002.75,1002.50,1002.75,222,600,822.00
08/20/2004,09:46,1002.50,1003.00,1002.50,1002.75,926,212,1138.00
08/20/2004,09:47,1002.75,1003.00,1002.75,1003.00,54,110,164.00
08/20/2004,09:48,1003.00,1003.00,1002.25,1002.50,555,1652,2207.00
08/20/2004,09:49,1002.25,1002.75,1002.25,1002.50,746,435,1181.00
08/20/2004,09:50,1002.50,1002.75,1002.25,1002.50,268,562,830.00
08/20/2004,09:51,1002.50,1002.50,1002.00,1002.00,39,1357,1396.00
08/20/2004,09:52,1002.00,1002.25,1001.50,1001.75,803,1856,2659.00
08/20/2004,09:53,1001.50,1001.75,1001.50,1001.75,164,270,434.00
08/20/2004,09:54,1001.75,1001.75,1001.50,1001.50,490,1346,1836.00
08/20/2004,09:55,1001.50,1001.75,1001.25,1001.50,782,1464,2246.00
08/20/2004,09:56,1001.50,1001.50,1001.25,1001.50,1451,107,1558.00
08/20/2004,09:57,1001.50,1001.50,1001.25,1001.50,784,449,1233.00
08/20/2004,09:58,1001.25,1001.75,1001.00,1001.00,548,1265,1813.00
08/20/2004,09:59,1001.25,1001.50,1001.00,1001.25,1041,287,1328.00
08/20/2004,10:00,1001.50,1001.75,1001.25,1001.50,234,321,555.00
08/20/2004,10:01,1001.25,1001.50,1001.00,1001.25,60,748,808.00
08/20/2004,10:02,1001.25,1001.75,1001.25,1001.75,437,202,639.00
08/20/2004,10:03,1001.50,1001.50,1001.00,1001.25,275,597,872.00
08/20/2004,10:04,1001.25,1001.25,1000.75,1000.75,105,1348,1453.00
08/20/2004,10:05,1000.75,1001.00,1000.25,1000.50,271,2261,2532.00
08/20/2004,10:06,1000.50,1000.75,1000.50,1000.75,257,159,416.00
08/20/2004,10:07,1000.75,1001.00,1000.50,1000.50,515,941,1456.00
08/20/2004,10:08,1000.75,1000.75,1000.50,1000.75,341,192,533.00
08/20/2004,10:09,1000.75,1001.00,1000.50,1000.75,665,597,1262.00
08/20/2004,10:10,1000.75,1001.00,1000.75,1001.00,616,126,742.00
08/20/2004,10:11,1001.00,1001.25,1000.75,1001.00,609,452,1061.00
08/20/2004,10:12,1001.00,1001.00,1000.75,1001.00,142,11,153.00
08/20/2004,10:13,1000.75,1001.25,1000.75,1001.00,396,128,524.00
08/20/2004,10:14,1001.00,1001.00,1000.75,1001.00,66,19,85.00
08/20/2004,10:15,1001.00,1001.25,1000.75,1001.25,771,223,994.00
08/20/2004,10:16,1001.25,1001.25,1001.00,1001.25,334,216,550.00
08/20/2004,10:17,1001.25,1001.50,1001.00,1001.25,696,319,1015.00
08/20/2004,10:18,1001.25,1001.50,1001.25,1001.50,383,20,403.00
08/20/2004,10:19,1001.25,1001.75,1001.25,1001.50,1777,278,2055.00
08/20/2004,10:20,1001.50,1001.75,1001.25,1001.50,411,524,935.00
08/20/2004,10:21,1001.25,1001.75,1001.25,1001.50,402,239,641.00
08/20/2004,10:22,1001.50,1001.75,1001.00,1001.25,37,334,371.00
08/20/2004,10:23,1001.25,1001.25,1001.00,1001.00,18,79,97.00
08/20/2004,10:24,1001.00,1001.50,1001.00,1001.25,918,86,1004.00
08/20/2004,10:25,1001.50,1001.50,1001.25,1001.25,65,91,156.00
08/20/2004,10:26,1001.25,1001.75,1001.25,1001.50,266,63,329.00
08/20/2004,10:27,1001.50,1002.00,1001.50,1002.00,599,521,1120.00
08/20/2004,10:28,1002.00,1002.00,1001.75,1001.75,625,574,1199.00
08/20/2004,10:29,1001.75,1002.00,1001.50,1001.75,324,706,1030.00
08/20/2004,10:30,1002.00,1002.00,1001.50,1001.50,13,734,747.00
08/20/2004,10:31,1001.75,1001.75,1001.50,1001.75,113,54,167.00
08/20/2004,10:32,1001.75,1001.75,1001.50,1001.50,55,426,481.00
08/20/2004,10:33,1001.25,1001.50,1001.00,1001.25,363,728,1091.00
08/20/2004,10:34,1001.00,1001.25,1000.75,1001.25,286,892,1178.00
08/20/2004,10:35,1001.25,1001.25,1001.00,1001.25,352,153,505.00
08/20/2004,10:36,1001.25,1001.25,1001.00,1001.00,48,93,141.00
08/20/2004,10:37,1001.00,1001.25,1001.00,1001.00,19,42,61.00
08/20/2004,10:38,1001.25,1001.25,1001.00,1001.25,75,373,448.00
08/20/2004,10:39,1001.25,1001.50,1001.00,1001.25,175,232,407.00
08/20/2004,10:40,1001.25,1001.50,1001.00,1001.25,48,185,233.00
08/20/2004,10:41,1001.25,1001.50,1001.25,1001.50,415,14,429.00
08/20/2004,10:42,1001.50,1001.50,1001.25,1001.25,6,4,10.00
08/20/2004,10:43,1001.50,1001.50,1001.00,1001.00,33,312,345.00
08/20/2004,10:44,1001.00,1001.25,1001.00,1001.00,64,23,87.00
08/20/2004,10:45,1001.00,1001.25,1000.75,1001.00,33,735,768.00
08/20/2004,10:46,1000.75,1001.00,1000.75,1001.00,53,412,465.00
08/20/2004,10:47,1000.75,1001.25,1000.75,1000.75,804,600,1404.00
08/20/2004,10:48,1000.75,1000.75,1000.25,1000.75,1060,850,1910.00
08/20/2004,10:49,1000.75,1000.75,1000.00,1000.25,661,1303,1964.00
08/20/2004,10:50,1000.25,1001.00,1000.25,1001.00,1231,79,1310.00
08/20/2004,10:51,1000.75,1001.00,1000.50,1000.75,31,262,293.00
08/20/2004,10:52,1000.50,1000.75,1000.50,1000.75,160,198,358.00
08/20/2004,10:53,1000.75,1000.75,1000.50,1000.75,33,25,58.00
08/20/2004,10:54,1000.75,1001.25,1000.50,1001.25,1084,36,1120.00
08/20/2004,10:55,1001.25,1001.50,1001.25,1001.25,476,27,503.00
08/20/2004,10:56,1001.25,1001.75,1001.25,1001.25,1221,336,1557.00
08/20/2004,10:57,1001.50,1001.50,1000.75,1001.50,547,417,964.00
08/20/2004,10:58,1001.50,1001.50,1001.00,1001.00,134,452,586.00
08/20/2004,10:59,1001.00,1001.25,1001.00,1001.00,290,165,455.00
08/20/2004,11:00,1001.00,1001.50,1000.50,1001.50,782,1364,2146.00
08/20/2004,11:01,1001.25,1001.50,1001.25,1001.25,97,86,183.00
08/20/2004,11:02,1001.25,1001.50,1001.00,1001.25,59,634,693.00
08/20/2004,11:03,1001.25,1001.50,1001.00,1001.25,111,842,953.00
08/20/2004,11:04,1001.25,1001.25,1001.00,1001.00,6,122,128.00
08/20/2004,11:05,1001.00,1001.25,1001.00,1001.00,2,84,86.00
08/20/2004,11:06,1001.25,1001.25,1001.00,1001.00,29,10,39.00
08/20/2004,11:07,1001.25,1002.25,1001.25,1001.75,3611,696,4307.00
08/20/2004,11:08,1001.75,1001.75,1001.50,1001.50,106,24,130.00
08/20/2004,11:09,1001.75,1001.75,1001.00,1001.25,809,947,1756.00
08/20/2004,11:10,1001.50,1001.75,1001.25,1001.50,367,194,561.00
08/20/2004,11:11,1001.75,1002.25,1001.50,1001.75,1310,744,2054.00
08/20/2004,11:12,1002.00,1002.25,1001.75,1002.25,476,37,513.00
08/20/2004,11:13,1002.00,1002.75,1002.00,1002.50,1796,256,2052.00
08/20/2004,11:14,1002.50,1003.00,1002.25,1002.50,1958,640,2598.00
08/20/2004,11:15,1002.50,1003.25,1002.50,1002.75,1583,1940,3523.00
08/20/2004,11:16,1002.75,1003.25,1002.75,1003.00,1028,694,1722.00
08/20/2004,11:17,1003.00,1003.00,1002.50,1002.50,83,1059,1142.00
08/20/2004,11:18,1002.50,1002.75,1002.25,1002.50,276,911,1187.00
08/20/2004,11:19,1002.25,1002.50,1002.25,1002.50,47,524,571.00
08/20/2004,11:20,1002.25,1003.00,1002.25,1002.75,646,453,1099.00
08/20/2004,11:21,1002.50,1003.00,1002.50,1002.75,269,243,512.00
08/20/2004,11:22,1002.75,1003.00,1002.50,1002.75,561,70,631.00
08/20/2004,11:23,1002.75,1003.00,1002.50,1002.50,22,297,319.00
08/20/2004,11:24,1002.50,1002.75,1002.25,1002.50,69,202,271.00
08/20/2004,11:25,1002.50,1002.50,1002.25,1002.50,156,36,192.00
08/20/2004,11:26,1002.50,1002.50,1002.25,1002.50,66,34,100.00
08/20/2004,11:27,1002.25,1002.50,1002.00,1002.50,268,562,830.00
08/20/2004,11:28,1002.25,1002.75,1002.25,1002.50,236,197,433.00
08/20/2004,11:29,1002.50,1002.50,1002.25,1002.25,32,269,301.00
08/20/2004,11:30,1002.25,1002.25,1002.00,1002.00,56,323,379.00
08/20/2004,11:31,1002.00,1002.25,1001.75,1001.75,64,1099,1163.00
08/20/2004,11:32,1001.75,1002.00,1001.75,1002.00,16,260,276.00
08/20/2004,11:33,1001.75,1002.00,1001.75,1001.75,108,32,140.00
08/20/2004,11:34,1001.75,1002.00,1001.75,1002.00,25,14,39.00
08/20/2004,11:35,1002.00,1002.25,1002.00,1002.25,485,72,557.00
08/20/2004,11:36,1002.00,1002.50,1002.00,1002.50,317,21,338.00
08/20/2004,11:37,1002.25,1002.50,1002.25,1002.50,189,37,226.00
08/20/2004,11:38,1002.25,1002.75,1002.25,1002.50,587,57,644.00
08/20/2004,11:39,1002.50,1002.50,1002.25,1002.25,32,217,249.00
08/20/2004,11:40,1002.50,1002.50,1002.00,1002.00,149,625,774.00
08/20/2004,11:41,1002.25,1002.25,1002.00,1002.00,333,12,345.00
08/20/2004,11:42,1002.25,1002.25,1002.00,1002.25,16,4,20.00
08/20/2004,11:43,1002.25,1002.50,1002.25,1002.25,164,2,166.00
08/20/2004,11:44,1002.50,1002.50,1002.25,1002.50,23,59,82.00
08/20/2004,11:45,1002.25,1002.50,1002.25,1002.25,3,144,147.00
08/20/2004,11:46,1002.25,1002.50,1002.25,1002.25,11,173,184.00
08/20/2004,11:47,1002.50,1002.50,1002.25,1002.50,448,19,467.00
08/20/2004,11:48,1002.25,1002.50,1002.00,1002.25,113,319,432.00
08/20/2004,11:49,1002.00,1002.75,1002.00,1002.50,842,277,1119.00
08/20/2004,11:50,1002.50,1002.75,1002.50,1002.50,427,48,475.00
08/20/2004,11:51,1002.50,1003.00,1002.25,1003.00,809,231,1040.00
08/20/2004,11:52,1003.00,1003.00,1002.75,1002.75,340,224,564.00
08/20/2004,11:53,1002.75,1003.25,1002.75,1003.25,532,51,583.00
08/20/2004,11:54,1003.25,1004.25,1003.00,1004.25,4811,1553,6364.00
08/20/2004,11:55,1004.25,1005.25,1004.00,1005.00,5313,2598,7911.00
08/20/2004,11:56,1005.00,1005.75,1004.75,1005.00,3927,2323,6250.00
08/20/2004,11:57,1005.00,1005.25,1004.75,1004.75,903,1261,2164.00
08/20/2004,11:58,1004.75,1005.00,1004.75,1005.00,253,283,536.00
08/20/2004,11:59,1004.75,1005.25,1004.50,1004.50,991,1532,2523.00
08/20/2004,12:00,1004.50,1004.75,1004.50,1004.50,53,385,438.00
08/20/2004,12:01,1004.50,1004.75,1004.50,1004.75,793,166,959.00
08/20/2004,12:02,1004.75,1004.75,1004.25,1004.25,451,594,1045.00
08/20/2004,12:03,1004.50,1004.50,1004.25,1004.50,129,873,1002.00
08/20/2004,12:04,1004.50,1004.50,1004.25,1004.25,43,269,312.00
08/20/2004,12:05,1004.25,1004.50,1004.25,1004.25,126,61,187.00
08/20/2004,12:06,1004.25,1004.75,1004.25,1004.75,1477,135,1612.00
08/20/2004,12:07,1004.75,1005.00,1004.50,1004.75,673,320,993.00
08/20/2004,12:08,1004.75,1005.00,1004.50,1004.50,75,424,499.00
08/20/2004,12:09,1004.50,1004.75,1004.50,1004.50,4,86,90.00
08/20/2004,12:10,1004.50,1004.75,1004.50,1004.50,6,344,350.00
08/20/2004,12:11,1004.75,1004.75,1004.50,1004.50,15,23,38.00
08/20/2004,12:12,1004.50,1005.00,1004.50,1005.00,1057,15,1072.00
08/20/2004,12:13,1005.00,1005.25,1005.00,1005.00,405,165,570.00
08/20/2004,12:14,1005.00,1005.25,1004.75,1005.00,249,709,958.00
08/20/2004,12:15,1004.75,1005.00,1004.75,1004.75,6,75,81.00
08/20/2004,12:16,1005.00,1005.00,1004.75,1004.75,16,231,247.00
08/20/2004,12:17,1004.75,1005.00,1004.50,1004.75,224,297,521.00
08/20/2004,12:18,1004.75,1005.00,1004.75,1004.75,338,82,420.00
08/20/2004,12:19,1004.75,1005.00,1004.50,1004.75,163,240,403.00
08/20/2004,12:20,1005.00,1005.00,1004.75,1005.00,173,17,190.00
08/20/2004,12:21,1004.75,1005.00,1004.75,1004.75,79,32,111.00
08/20/2004,12:22,1005.00,1005.00,1004.75,1004.75,5,68,73.00
08/20/2004,12:23,1005.00,1005.00,1004.75,1004.75,10,53,63.00
08/20/2004,12:24,1004.75,1005.00,1004.75,1004.75,6,67,73.00
08/20/2004,12:25,1004.75,1005.00,1004.25,1004.25,42,1703,1745.00
08/20/2004,12:26,1004.25,1004.50,1004.25,1004.25,116,38,154.00
08/20/2004,12:27,1004.50,1004.75,1004.25,1004.50,529,297,826.00
08/20/2004,12:28,1004.50,1004.75,1004.25,1004.75,340,43,383.00
08/20/2004,12:29,1004.75,1005.25,1004.75,1005.00,1156,301,1457.00
08/20/2004,12:30,1005.00,1005.00,1004.25,1004.50,128,878,1006.00
08/20/2004,12:31,1004.25,1004.75,1004.25,1004.50,575,109,684.00
08/20/2004,12:32,1004.75,1005.00,1004.50,1004.75,286,96,382.00
08/20/2004,12:33,1004.75,1004.75,1004.50,1004.50,50,32,82.00
08/20/2004,12:34,1004.75,1005.00,1004.50,1004.50,185,613,798.00
08/20/2004,12:35,1004.50,1004.75,1004.25,1004.75,637,87,724.00
08/20/2004,12:36,1004.75,1004.75,1004.50,1004.50,220,32,252.00
08/20/2004,12:37,1004.75,1004.75,1004.50,1004.50,86,57,143.00
08/20/2004,12:38,1004.50,1004.75,1004.50,1004.50,51,61,112.00
08/20/2004,12:39,1004.50,1004.75,1004.50,1004.50,177,134,311.00
08/20/2004,12:40,1004.50,1004.75,1004.25,1004.50,62,312,374.00
08/20/2004,12:41,1004.25,1005.50,1004.25,1005.25,2389,454,2843.00
08/20/2004,12:42,1005.25,1006.00,1005.25,1005.50,2774,829,3603.00
08/20/2004,12:43,1005.50,1005.75,1005.50,1005.50,237,360,597.00
08/20/2004,12:44,1005.50,1005.50,1005.25,1005.50,252,1011,1263.00
08/20/2004,12:45,1005.25,1005.75,1005.25,1005.75,330,351,681.00
08/20/2004,12:46,1005.75,1006.25,1005.50,1006.00,1861,87,1948.00
08/20/2004,12:47,1006.25,1007.00,1006.00,1006.00,3531,1970,5501.00
08/20/2004,12:48,1006.00,1006.50,1006.00,1006.25,422,404,826.00
08/20/2004,12:49,1006.25,1006.25,1006.00,1006.25,350,646,996.00
08/20/2004,12:50,1006.00,1006.25,1006.00,1006.25,93,213,306.00
08/20/2004,12:51,1006.25,1006.25,1005.75,1005.75,517,402,919.00
08/20/2004,12:52,1005.75,1006.25,1005.50,1005.50,1106,1170,2276.00
08/20/2004,12:53,1005.75,1005.75,1004.75,1005.00,594,2656,3250.00
08/20/2004,12:54,1005.00,1005.25,1005.00,1005.00,174,1166,1340.00
08/20/2004,12:55,1005.00,1005.25,1005.00,1005.00,162,697,859.00
08/20/2004,12:56,1005.00,1005.00,1004.75,1005.00,316,265,581.00
08/20/2004,12:57,1005.00,1005.00,1004.75,1004.75,106,65,171.00
08/20/2004,12:58,1004.75,1005.25,1004.75,1005.25,604,249,853.00
08/20/2004,12:59,1005.25,1005.25,1004.75,1005.25,444,747,1191.00
08/20/2004,13:00,1005.25,1005.50,1005.25,1005.50,68,19,87.00
08/20/2004,13:01,1005.50,1005.75,1005.25,1005.75,1862,24,1886.00
08/20/2004,13:02,1005.75,1005.75,1005.25,1005.50,762,186,948.00
08/20/2004,13:03,1005.50,1005.50,1005.25,1005.25,161,9,170.00
08/20/2004,13:04,1005.50,1005.50,1005.25,1005.25,6,12,18.00
08/20/2004,13:05,1005.50,1005.50,1005.00,1005.00,11,406,417.00
08/20/2004,13:06,1005.25,1005.25,1005.00,1005.00,178,366,544.00
08/20/2004,13:07,1005.25,1005.50,1005.25,1005.50,637,0,637.00
08/20/2004,13:08,1005.25,1005.50,1005.25,1005.50,12,110,122.00
08/20/2004,13:09,1005.50,1005.50,1005.25,1005.50,274,45,319.00
08/20/2004,13:10,1005.50,1005.75,1005.50,1005.75,312,160,472.00
08/20/2004,13:11,1005.50,1005.75,1005.50,1005.50,39,103,142.00
08/20/2004,13:12,1005.75,1005.75,1005.25,1005.75,384,139,523.00
08/20/2004,13:13,1005.50,1006.50,1005.50,1006.25,3059,443,3502.00
08/20/2004,13:14,1006.50,1006.50,1006.25,1006.25,67,186,253.00
08/20/2004,13:15,1006.50,1007.25,1006.25,1006.75,3602,1996,5598.00
08/20/2004,13:16,1006.75,1006.75,1006.50,1006.75,446,263,709.00
08/20/2004,13:17,1006.75,1006.75,1006.50,1006.50,118,210,328.00
08/20/2004,13:18,1006.50,1006.75,1006.50,1006.75,193,170,363.00
08/20/2004,13:19,1006.50,1007.25,1006.50,1006.50,1633,774,2407.00
08/20/2004,13:20,1006.50,1007.25,1006.50,1007.00,1800,320,2120.00
08/20/2004,13:21,1007.25,1007.25,1006.50,1006.75,625,963,1588.00
08/20/2004,13:22,1006.75,1006.75,1006.50,1006.50,314,121,435.00
08/20/2004,13:23,1006.50,1006.75,1006.25,1006.25,115,1117,1232.00
08/20/2004,13:24,1006.25,1006.50,1006.00,1006.25,772,667,1439.00
08/20/2004,13:25,1006.25,1006.75,1006.25,1006.75,520,61,581.00
08/20/2004,13:26,1006.50,1006.75,1006.25,1006.25,17,422,439.00
08/20/2004,13:27,1006.50,1006.50,1006.00,1006.25,459,437,896.00
08/20/2004,13:28,1006.25,1006.50,1006.00,1006.25,634,535,1169.00
08/20/2004,13:29,1006.25,1006.50,1006.25,1006.25,61,28,89.00
08/20/2004,13:30,1006.25,1006.25,1005.50,1006.00,100,1418,1518.00
08/20/2004,13:31,1006.00,1006.00,1005.75,1006.00,590,76,666.00
08/20/2004,13:32,1006.00,1006.00,1005.75,1005.75,55,8,63.00
08/20/2004,13:33,1005.75,1006.25,1005.75,1006.25,541,94,635.00
08/20/2004,13:34,1006.25,1007.25,1006.00,1007.00,2929,178,3107.00
08/20/2004,13:35,1007.00,1007.75,1005.75,1005.75,2214,3457,5671.00
08/20/2004,13:36,1005.75,1006.00,1005.50,1006.00,318,1305,1623.00
08/20/2004,13:37,1006.00,1006.00,1005.50,1005.75,168,632,800.00
08/20/2004,13:38,1005.75,1006.00,1005.50,1005.75,114,337,451.00
08/20/2004,13:39,1005.50,1005.50,1005.00,1005.00,206,1694,1900.00
08/20/2004,13:40,1005.00,1006.00,1005.00,1006.00,1727,579,2306.00
08/20/2004,13:41,1006.00,1006.25,1005.25,1005.25,906,1366,2272.00
08/20/2004,13:42,1005.50,1005.75,1005.25,1005.50,320,410,730.00
08/20/2004,13:43,1005.50,1005.75,1005.00,1005.00,315,513,828.00
08/20/2004,13:44,1005.00,1005.75,1005.00,1005.75,582,182,764.00
08/20/2004,13:45,1005.50,1006.00,1005.50,1005.75,218,59,277.00
08/20/2004,13:46,1005.75,1006.00,1005.75,1005.75,51,95,146.00
08/20/2004,13:47,1005.75,1006.25,1005.75,1006.25,733,575,1308.00
08/20/2004,13:48,1006.00,1006.25,1005.75,1006.00,74,473,547.00
08/20/2004,13:49,1006.00,1006.25,1006.00,1006.00,216,113,329.00
08/20/2004,13:50,1006.00,1006.00,1005.75,1005.75,58,60,118.00
08/20/2004,13:51,1006.00,1006.75,1006.00,1006.50,1700,520,2220.00
08/20/2004,13:52,1006.75,1007.00,1006.25,1006.25,601,799,1400.00
08/20/2004,13:53,1006.25,1006.25,1005.75,1006.00,462,346,808.00
08/20/2004,13:54,1006.25,1006.25,1006.00,1006.00,181,19,200.00
08/20/2004,13:55,1006.25,1006.25,1006.00,1006.25,191,14,205.00
08/20/2004,13:56,1006.25,1006.50,1006.00,1006.25,313,180,493.00
08/20/2004,13:57,1006.00,1006.25,1005.75,1006.00,22,173,195.00
08/20/2004,13:58,1005.75,1006.00,1005.75,1006.00,749,123,872.00
08/20/2004,13:59,1006.00,1007.00,1006.00,1006.25,1146,375,1521.00
08/20/2004,14:00,1006.25,1006.75,1006.00,1006.75,952,800,1752.00
08/20/2004,14:01,1006.50,1006.75,1006.25,1006.25,39,625,664.00
08/20/2004,14:02,1006.50,1006.50,1006.00,1006.00,36,436,472.00
08/20/2004,14:03,1006.00,1006.25,1006.00,1006.25,561,198,759.00
08/20/2004,14:04,1006.25,1006.50,1006.25,1006.25,405,19,424.00
08/20/2004,14:05,1006.50,1007.00,1006.25,1006.75,1019,67,1086.00
08/20/2004,14:06,1006.50,1008.25,1006.50,1007.50,6566,3456,10022.00
08/20/2004,14:07,1007.50,1007.50,1007.25,1007.25,566,428,994.00
08/20/2004,14:08,1007.25,1007.50,1007.25,1007.25,733,187,920.00
08/20/2004,14:09,1007.50,1008.00,1007.25,1007.50,1199,699,1898.00
08/20/2004,14:10,1007.25,1007.75,1007.25,1007.25,1241,596,1837.00
08/20/2004,14:11,1007.50,1007.50,1007.25,1007.50,949,34,983.00
08/20/2004,14:12,1007.50,1007.50,1006.00,1006.25,690,3370,4060.00
08/20/2004,14:13,1006.50,1006.50,1006.25,1006.50,337,461,798.00
08/20/2004,14:14,1006.50,1006.75,1006.25,1006.75,539,319,858.00
08/20/2004,14:15,1006.75,1007.00,1006.75,1006.75,325,340,665.00
08/20/2004,14:16,1006.75,1007.00,1006.50,1006.75,477,264,741.00
08/20/2004,14:17,1006.75,1007.00,1006.75,1006.75,31,36,67.00
08/20/2004,14:18,1006.75,1007.25,1006.75,1007.25,1224,220,1444.00
08/20/2004,14:19,1007.25,1007.25,1006.75,1007.00,505,277,782.00
08/20/2004,14:20,1007.00,1007.25,1007.00,1007.00,35,88,123.00
08/20/2004,14:21,1007.00,1007.25,1007.00,1007.25,8,118,126.00
08/20/2004,14:22,1007.00,1007.75,1007.00,1007.75,1845,497,2342.00
08/20/2004,14:23,1007.75,1008.00,1007.50,1007.75,447,554,1001.00
08/20/2004,14:24,1007.50,1007.50,1007.00,1007.50,636,635,1271.00
08/20/2004,14:25,1007.50,1007.50,1007.00,1007.25,63,584,647.00
08/20/2004,14:26,1007.25,1007.25,1006.75,1006.75,471,536,1007.00
08/20/2004,14:27,1006.75,1007.25,1006.25,1007.25,1955,1647,3602.00
08/20/2004,14:28,1007.25,1007.25,1007.00,1007.25,88,301,389.00
08/20/2004,14:29,1007.25,1007.25,1006.75,1007.25,464,522,986.00
08/20/2004,14:30,1007.25,1007.25,1006.50,1007.00,247,665,912.00
08/20/2004,14:31,1006.75,1007.00,1006.50,1006.50,160,371,531.00
08/20/2004,14:32,1006.75,1007.00,1006.75,1006.75,151,473,624.00
08/20/2004,14:33,1006.75,1007.00,1006.75,1006.75,95,159,254.00
08/20/2004,14:34,1007.00,1007.00,1006.75,1007.00,66,88,154.00
08/20/2004,14:35,1007.00,1007.00,1006.50,1006.75,646,696,1342.00
08/20/2004,14:36,1007.00,1007.75,1007.00,1007.50,2189,644,2833.00
08/20/2004,14:37,1007.25,1007.50,1007.00,1007.00,283,491,774.00
08/20/2004,14:38,1007.00,1007.25,1007.00,1007.00,19,47,66.00
08/20/2004,14:39,1007.25,1007.25,1007.00,1007.00,29,798,827.00
08/20/2004,14:40,1007.25,1007.25,1006.75,1007.00,343,101,444.00
08/20/2004,14:41,1007.00,1007.25,1007.00,1007.00,12,257,269.00
08/20/2004,14:42,1007.25,1007.75,1007.00,1007.50,851,546,1397.00
08/20/2004,14:43,1007.50,1008.50,1007.50,1008.00,3067,1218,4285.00
08/20/2004,14:44,1008.25,1008.50,1008.00,1008.25,844,766,1610.00
08/20/2004,14:45,1008.25,1008.50,1008.00,1008.50,1215,360,1575.00
08/20/2004,14:46,1008.25,1008.50,1007.75,1008.00,799,988,1787.00
08/20/2004,14:47,1008.25,1008.50,1008.00,1008.25,1787,501,2288.00
08/20/2004,14:48,1008.25,1008.25,1007.75,1007.75,191,500,691.00
08/20/2004,14:49,1007.75,1008.00,1007.75,1008.00,287,214,501.00
08/20/2004,14:50,1007.75,1008.00,1007.75,1007.75,295,127,422.00
08/20/2004,14:51,1008.00,1008.00,1007.00,1007.25,352,3702,4054.00
08/20/2004,14:52,1007.25,1007.25,1006.50,1006.75,261,3036,3297.00
08/20/2004,14:53,1007.00,1007.00,1006.75,1006.75,88,1558,1646.00
08/20/2004,14:54,1006.75,1007.00,1006.50,1006.50,279,805,1084.00
08/20/2004,14:55,1006.75,1006.75,1006.25,1006.50,953,1657,2610.00
08/20/2004,14:56,1006.50,1006.75,1006.00,1006.00,310,2090,2400.00
08/20/2004,14:57,1006.00,1006.00,1005.50,1006.00,704,2007,2711.00
08/20/2004,14:58,1006.00,1006.25,1005.75,1006.25,987,690,1677.00
08/20/2004,14:59,1006.25,1006.50,1006.00,1006.00,844,636,1480.00
08/20/2004,15:00,1006.25,1006.50,1006.00,1006.25,1551,610,2161.00
08/20/2004,15:01,1006.50,1006.50,1006.00,1006.25,2012,2466,4478.00
08/20/2004,15:02,1006.25,1006.50,1006.00,1006.25,1353,891,2244.00
08/20/2004,15:03,1006.25,1006.75,1006.00,1006.75,1535,251,1786.00
08/20/2004,15:04,1006.75,1006.75,1006.50,1006.75,478,228,706.00
08/20/2004,15:05,1006.75,1006.75,1006.50,1006.75,205,465,670.00
08/20/2004,15:06,1006.50,1006.75,1006.25,1006.50,652,514,1166.00
08/20/2004,15:07,1006.50,1006.75,1006.50,1006.75,706,70,776.00
08/20/2004,15:08,1006.75,1007.00,1006.75,1007.00,837,371,1208.00
08/20/2004,15:09,1007.00,1007.25,1006.75,1007.00,1258,477,1735.00
08/20/2004,15:10,1007.00,1007.00,1006.75,1007.00,337,524,861.00
08/20/2004,15:11,1006.75,1007.00,1006.50,1006.50,430,1392,1822.00
08/20/2004,15:12,1006.50,1006.75,1006.25,1006.50,495,1588,2083.00
08/20/2004,15:13,1006.75,1006.75,1006.50,1006.50,336,276,612.00
08/20/2004,15:14,1006.75,1007.00,1006.25,1007.00,929,1358,2287.00
08/20/2004,15:15,1007.00,1007.00,1006.50,1006.75,2935,2469,5404.00
08/20/2004,15:16,1006.75,1007.00,1006.75,1006.75,52,121,173.00
08/22/2004,17:01,1005.50,1006.50,1005.50,1006.00,45,27,72.00
08/22/2004,17:02,1006.00,1006.25,1006.00,1006.25,56,23,79.00
08/22/2004,17:03,1006.25,1006.50,1006.25,1006.25,28,16,44.00
08/22/2004,17:04,1006.50,1006.50,1006.00,1006.25,6,47,53.00
08/22/2004,17:05,1006.00,1006.75,1006.00,1006.75,51,3,54.00
08/22/2004,17:06,1006.50,1006.50,1006.50,1006.50,0,12,12.00
08/22/2004,17:07,1006.50,1006.50,1006.50,1006.50,0,1,1.00
08/22/2004,17:08,1006.75,1007.00,1006.75,1007.00,43,0,43.00
08/22/2004,17:09,1006.75,1006.75,1006.75,1006.75,0,66,66.00
08/22/2004,17:10,1006.75,1006.75,1006.75,1006.75,0,3,3.00
08/22/2004,17:11,1006.75,1006.75,1006.75,1006.75,0,10,10.00
08/22/2004,17:12,1007.00,1007.00,1007.00,1007.00,5,0,5.00
08/22/2004,17:13,1006.75,1006.75,1006.75,1006.75,0,10,10.00
08/22/2004,17:14,1006.50,1006.50,1006.50,1006.50,0,4,4.00
08/22/2004,17:16,1006.50,1006.50,1006.50,1006.50,0,2,2.00
08/22/2004,17:17,1006.50,1006.50,1006.50,1006.50,0,1,1.00
08/22/2004,17:22,1006.50,1006.50,1006.50,1006.50,0,3,3.00
08/22/2004,17:23,1006.75,1006.75,1006.75,1006.75,2,0,2.00
08/22/2004,17:26,1006.75,1007.00,1006.75,1006.75,74,2,76.00
08/22/2004,17:27,1007.00,1007.00,1007.00,1007.00,1,0,1.00
08/22/2004,17:28,1007.00,1007.00,1006.75,1006.75,2,1,3.00
08/22/2004,17:29,1007.00,1007.00,1007.00,1007.00,66,0,66.00
08/22/2004,17:30,1007.25,1007.25,1007.00,1007.25,3,1,4.00
08/22/2004,17:31,1007.00,1007.50,1007.00,1007.50,134,14,148.00
08/22/2004,17:32,1007.25,1007.50,1007.25,1007.50,5,1,6.00
08/22/2004,17:33,1007.25,1007.25,1007.25,1007.25,0,19,19.00
08/22/2004,17:34,1007.25,1007.25,1007.25,1007.25,0,8,8.00
08/22/2004,17:36,1007.25,1007.25,1007.25,1007.25,0,1,1.00
08/22/2004,17:37,1007.50,1007.75,1007.50,1007.50,14,2,16.00
08/22/2004,17:38,1007.50,1007.50,1007.50,1007.50,0,55,55.00
08/22/2004,17:39,1007.50,1007.50,1007.50,1007.50,0,8,8.00
08/22/2004,17:40,1007.50,1007.50,1007.50,1007.50,0,1,1.00
08/22/2004,17:41,1007.50,1007.75,1007.50,1007.75,62,1,63.00
08/22/2004,17:42,1007.75,1007.75,1007.50,1007.50,9,1,10.00
08/22/2004,17:44,1007.50,1007.50,1007.50,1007.50,0,5,5.00
08/22/2004,17:45,1007.75,1007.75,1007.50,1007.50,2,1,3.00
08/22/2004,17:46,1007.50,1007.50,1007.50,1007.50,0,6,6.00
08/22/2004,17:48,1007.50,1007.50,1007.25,1007.25,0,3,3.00
08/22/2004,17:49,1007.25,1007.25,1007.25,1007.25,0,23,23.00
08/22/2004,17:51,1007.25,1007.50,1007.25,1007.50,3,1,4.00
08/22/2004,17:53,1007.25,1007.25,1007.25,1007.25,0,3,3.00
08/22/2004,17:54,1007.25,1007.25,1007.25,1007.25,0,26,26.00
08/22/2004,17:55,1007.25,1007.25,1007.00,1007.00,0,2,2.00
08/22/2004,17:56,1007.00,1007.00,1007.00,1007.00,0,1,1.00
08/22/2004,17:58,1007.00,1007.00,1007.00,1007.00,0,21,21.00
08/22/2004,17:59,1007.00,1007.00,1007.00,1007.00,0,6,6.00
08/22/2004,18:00,1007.25,1007.25,1007.25,1007.25,6,0,6.00
08/22/2004,18:01,1007.00,1007.00,1007.00,1007.00,0,4,4.00
08/22/2004,18:02,1007.00,1007.00,1007.00,1007.00,0,4,4.00
08/22/2004,18:03,1007.25,1007.25,1007.00,1007.00,1,1,2.00
08/22/2004,18:04,1007.00,1007.00,1007.00,1007.00,0,1,1.00
08/22/2004,18:05,1007.00,1007.25,1007.00,1007.25,1,10,11.00
08/22/2004,18:06,1007.00,1007.00,1007.00,1007.00,0,1,1.00
08/22/2004,18:07,1007.25,1007.25,1007.25,1007.25,2,0,2.00
08/22/2004,18:10,1007.00,1007.00,1007.00,1007.00,0,1,1.00
08/22/2004,18:11,1007.25,1007.25,1007.00,1007.00,1,21,22.00
08/22/2004,18:12,1007.00,1007.00,1007.00,1007.00,0,24,24.00
08/22/2004,18:13,1007.00,1007.00,1006.75,1006.75,0,9,9.00
08/22/2004,18:22,1006.75,1006.75,1006.75,1006.75,0,30,30.00
08/22/2004,18:24,1007.00,1007.00,1007.00,1007.00,24,0,24.00
08/22/2004,18:25,1007.25,1007.25,1007.25,1007.25,1,0,1.00
08/22/2004,18:26,1007.00,1007.00,1007.00,1007.00,0,2,2.00
08/22/2004,18:27,1007.00,1007.00,1007.00,1007.00,0,24,24.00
08/22/2004,18:44,1007.00,1007.00,1007.00,1007.00,0,5,5.00
08/22/2004,18:47,1007.00,1007.00,1007.00,1007.00,0,1,1.00
08/22/2004,18:50,1007.00,1007.00,1006.75,1006.75,0,34,34.00
08/22/2004,18:51,1007.00,1007.00,1007.00,1007.00,1,0,1.00
08/22/2004,18:52,1006.75,1006.75,1006.75,1006.75,0,1,1.00
08/22/2004,18:53,1006.75,1006.75,1006.75,1006.75,0,1,1.00
08/22/2004,18:57,1006.75,1006.75,1006.75,1006.75,0,1,1.00
08/22/2004,19:01,1006.75,1006.75,1006.75,1006.75,0,1,1.00
08/22/2004,19:02,1006.75,1006.75,1006.75,1006.75,0,1,1.00
08/22/2004,19:04,1007.00,1007.00,1007.00,1007.00,3,0,3.00
08/22/2004,19:06,1007.00,1007.00,1007.00,1007.00,2,0,2.00
08/22/2004,19:09,1006.75,1006.75,1006.75,1006.75,0,2,2.00
08/22/2004,19:10,1007.00,1007.00,1007.00,1007.00,1,0,1.00
08/22/2004,19:11,1007.00,1007.00,1007.00,1007.00,5,0,5.00
08/22/2004,19:22,1007.00,1007.00,1007.00,1007.00,6,0,6.00
08/22/2004,19:25,1007.00,1007.00,1007.00,1007.00,3,0,3.00
08/22/2004,19:27,1007.00,1007.00,1007.00,1007.00,41,0,41.00
08/22/2004,19:28,1007.00,1007.00,1007.00,1007.00,3,0,3.00
08/22/2004,19:29,1006.75,1006.75,1006.75,1006.75,0,3,3.00
08/22/2004,19:31,1007.00,1007.00,1007.00,1007.00,5,0,5.00
08/22/2004,19:34,1007.00,1007.00,1007.00,1007.00,4,0,4.00
08/22/2004,19:35,1007.00,1007.00,1007.00,1007.00,1,0,1.00
08/22/2004,19:38,1007.00,1007.00,1007.00,1007.00,2,0,2.00
08/22/2004,19:44,1007.00,1007.00,1007.00,1007.00,2,0,2.00
08/22/2004,19:45,1006.75,1007.00,1006.75,1007.00,2,2,4.00
08/22/2004,19:46,1007.00,1007.00,1007.00,1007.00,6,0,6.00
08/22/2004,19:48,1007.00,1007.00,1007.00,1007.00,16,0,16.00
08/22/2004,19:50,1007.00,1007.00,1007.00,1007.00,1,0,1.00
08/22/2004,19:51,1007.00,1007.00,1007.00,1007.00,12,0,12.00
08/22/2004,19:53,1007.00,1007.00,1007.00,1007.00,1,0,1.00
08/22/2004,19:54,1007.00,1007.00,1007.00,1007.00,1,0,1.00
08/22/2004,19:55,1007.00,1007.00,1007.00,1007.00,1,0,1.00
08/22/2004,19:56,1007.00,1007.00,1007.00,1007.00,1,0,1.00
08/22/2004,19:57,1007.00,1007.00,1007.00,1007.00,4,0,4.00
08/22/2004,19:58,1007.00,1007.00,1007.00,1007.00,14,0,14.00
08/22/2004,19:59,1007.00,1007.00,1007.00,1007.00,40,0,40.00
08/22/2004,20:00,1007.00,1007.25,1007.00,1007.25,6,0,6.00
08/22/2004,20:01,1007.00,1007.00,1007.00,1007.00,0,1,1.00
08/22/2004,20:02,1007.00,1007.00,1007.00,1007.00,0,1,1.00
08/22/2004,20:03,1007.00,1007.00,1007.00,1007.00,0,3,3.00
08/22/2004,20:04,1007.00,1007.00,1007.00,1007.00,0,1,1.00
08/22/2004,20:05,1007.00,1007.00,1007.00,1007.00,0,25,25.00
08/22/2004,20:06,1007.00,1007.00,1007.00,1007.00,0,9,9.00
08/22/2004,20:07,1007.00,1007.00,1007.00,1007.00,0,1,1.00
08/22/2004,20:11,1007.00,1007.00,1007.00,1007.00,0,1,1.00
08/22/2004,20:14,1007.00,1007.00,1007.00,1007.00,0,4,4.00
08/22/2004,20:16,1007.00,1007.00,1007.00,1007.00,0,2,2.00
08/22/2004,20:19,1007.00,1007.00,1007.00,1007.00,0,1,1.00
08/22/2004,20:20,1007.00,1007.00,1007.00,1007.00,0,3,3.00
08/22/2004,20:21,1007.25,1007.25,1007.00,1007.00,1,2,3.00
08/22/2004,20:22,1007.00,1007.00,1007.00,1007.00,0,5,5.00
08/22/2004,20:23,1007.00,1007.00,1007.00,1007.00,0,1,1.00
08/22/2004,20:25,1007.00,1007.00,1007.00,1007.00,0,6,6.00
08/22/2004,20:26,1007.00,1007.00,1007.00,1007.00,0,22,22.00
08/22/2004,20:27,1007.00,1007.00,1007.00,1007.00,0,3,3.00
08/22/2004,20:29,1006.75,1007.00,1006.75,1007.00,6,1,7.00
08/22/2004,20:31,1007.25,1007.25,1007.00,1007.00,2,3,5.00
08/22/2004,20:32,1007.00,1007.00,1007.00,1007.00,0,1,1.00
08/22/2004,20:36,1006.75,1006.75,1006.75,1006.75,0,13,13.00
08/22/2004,20:38,1007.00,1007.00,1007.00,1007.00,14,0,14.00
08/22/2004,20:40,1007.00,1007.00,1007.00,1007.00,11,0,11.00
08/22/2004,20:43,1007.00,1007.00,1007.00,1007.00,13,0,13.00
08/22/2004,20:44,1007.00,1007.00,1007.00,1007.00,1,0,1.00
08/22/2004,20:45,1007.00,1007.00,1007.00,1007.00,8,0,8.00
08/22/2004,20:46,1007.00,1007.25,1007.00,1007.00,16,5,21.00
08/22/2004,20:47,1007.00,1007.00,1007.00,1007.00,0,5,5.00
08/22/2004,20:49,1007.00,1007.00,1007.00,1007.00,0,2,2.00
08/22/2004,20:51,1006.75,1006.75,1006.75,1006.75,0,10,10.00
08/22/2004,20:52,1006.75,1006.75,1006.75,1006.75,0,40,40.00
08/22/2004,20:53,1006.75,1006.75,1006.50,1006.50,0,4,4.00
08/22/2004,20:54,1006.50,1006.50,1006.50,1006.50,0,1,1.00
08/22/2004,20:55,1006.50,1006.50,1006.50,1006.50,0,11,11.00
08/22/2004,20:56,1006.50,1006.50,1006.50,1006.50,0,10,10.00
08/22/2004,20:57,1006.50,1006.50,1006.50,1006.50,0,4,4.00
08/22/2004,20:59,1006.75,1006.75,1006.50,1006.75,6,11,17.00
08/22/2004,21:01,1006.50,1006.50,1006.50,1006.50,0,5,5.00
08/22/2004,21:02,1006.75,1006.75,1006.75,1006.75,2,0,2.00
08/22/2004,21:03,1006.75,1006.75,1006.75,1006.75,1,0,1.00
08/22/2004,21:05,1006.50,1006.50,1006.50,1006.50,0,1,1.00
08/22/2004,21:07,1006.50,1006.50,1006.50,1006.50,0,47,47.00
08/22/2004,21:08,1006.50,1006.50,1006.50,1006.50,0,5,5.00
08/22/2004,21:09,1006.25,1006.50,1006.25,1006.50,18,1,19.00
08/22/2004,21:10,1006.50,1006.50,1006.50,1006.50,3,0,3.00
08/22/2004,21:11,1006.50,1006.50,1006.50,1006.50,1,0,1.00
08/22/2004,21:12,1006.50,1006.50,1006.50,1006.50,4,0,4.00
08/22/2004,21:15,1006.50,1006.50,1006.50,1006.50,13,0,13.00
08/22/2004,21:16,1006.50,1006.50,1006.50,1006.50,9,0,9.00
08/22/2004,21:17,1006.50,1006.50,1006.50,1006.50,3,0,3.00
08/22/2004,21:18,1006.50,1006.50,1006.50,1006.50,2,0,2.00
08/22/2004,21:27,1006.50,1006.50,1006.25,1006.25,24,87,111.00
08/22/2004,21:28,1006.25,1006.25,1006.25,1006.25,0,1,1.00
08/22/2004,21:29,1006.25,1006.25,1006.25,1006.25,0,1,1.00
08/22/2004,21:30,1006.50,1006.50,1006.50,1006.50,1,0,1.00
08/22/2004,21:31,1006.50,1006.50,1006.50,1006.50,22,0,22.00
08/22/2004,21:33,1006.50,1006.50,1006.50,1006.50,6,0,6.00
08/22/2004,21:34,1006.50,1006.50,1006.50,1006.50,20,0,20.00
08/22/2004,21:35,1006.50,1006.50,1006.50,1006.50,11,0,11.00
08/22/2004,21:37,1006.50,1006.50,1006.50,1006.50,2,0,2.00
08/22/2004,21:42,1006.50,1006.50,1006.50,1006.50,2,0,2.00
08/22/2004,21:45,1006.25,1006.25,1006.25,1006.25,0,3,3.00
08/22/2004,21:48,1006.50,1006.50,1006.50,1006.50,20,0,20.00
08/22/2004,21:52,1006.75,1006.75,1006.50,1006.75,11,1,12.00
08/22/2004,21:53,1006.50,1006.50,1006.50,1006.50,0,1,1.00
08/22/2004,21:55,1006.75,1006.75,1006.75,1006.75,20,0,20.00
08/22/2004,21:56,1006.75,1006.75,1006.75,1006.75,1,0,1.00
08/22/2004,21:58,1006.50,1006.50,1006.50,1006.50,0,5,5.00
08/22/2004,21:59,1006.75,1006.75,1006.75,1006.75,1,0,1.00
08/22/2004,22:14,1006.50,1006.50,1006.50,1006.50,0,2,2.00
08/22/2004,22:15,1006.50,1006.50,1006.50,1006.50,0,2,2.00
08/22/2004,22:16,1006.50,1006.50,1006.50,1006.50,0,1,1.00
08/22/2004,22:17,1006.50,1006.50,1006.50,1006.50,0,2,2.00
08/22/2004,22:20,1006.50,1006.75,1006.50,1006.75,1,2,3.00
08/22/2004,22:23,1006.50,1006.50,1006.50,1006.50,0,5,5.00
08/22/2004,22:25,1006.50,1006.50,1006.50,1006.50,0,26,26.00
08/22/2004,22:26,1006.50,1006.50,1006.50,1006.50,0,14,14.00
08/22/2004,22:28,1006.50,1006.50,1006.50,1006.50,0,2,2.00
08/22/2004,22:29,1006.50,1006.50,1006.50,1006.50,0,5,5.00
08/22/2004,22:33,1006.75,1006.75,1006.75,1006.75,1,0,1.00
08/22/2004,22:35,1006.75,1006.75,1006.75,1006.75,10,0,10.00
08/22/2004,22:36,1006.75,1006.75,1006.75,1006.75,1,0,1.00
08/22/2004,22:39,1006.75,1006.75,1006.75,1006.75,10,0,10.00
08/22/2004,22:40,1006.75,1006.75,1006.75,1006.75,6,0,6.00
08/22/2004,22:41,1006.50,1006.50,1006.50,1006.50,0,5,5.00
08/22/2004,22:42,1006.50,1006.50,1006.50,1006.50,0,1,1.00
08/22/2004,22:48,1006.50,1006.75,1006.50,1006.75,1,1,2.00
08/22/2004,22:51,1006.75,1006.75,1006.75,1006.75,1,0,1.00
08/22/2004,23:04,1006.75,1007.25,1006.75,1007.00,65,6,71.00
08/22/2004,23:06,1006.75,1006.75,1006.75,1006.75,0,13,13.00
08/22/2004,23:10,1006.75,1006.75,1006.75,1006.75,0,2,2.00
08/22/2004,23:12,1007.00,1007.00,1007.00,1007.00,10,0,10.00
08/22/2004,23:13,1007.00,1007.00,1007.00,1007.00,37,0,37.00
08/22/2004,23:15,1007.00,1007.00,1007.00,1007.00,1,0,1.00
08/22/2004,23:17,1007.25,1007.25,1007.25,1007.25,10,0,10.00
08/22/2004,23:21,1007.25,1007.25,1007.25,1007.25,1,0,1.00
08/22/2004,23:23,1007.00,1007.00,1007.00,1007.00,0,1,1.00
08/22/2004,23:26,1007.25,1007.25,1007.25,1007.25,1,0,1.00
08/22/2004,23:30,1007.00,1007.00,1006.75,1006.75,10,39,49.00
08/22/2004,23:31,1007.00,1007.00,1007.00,1007.00,3,0,3.00
08/22/2004,23:32,1007.00,1007.00,1007.00,1007.00,7,0,7.00
08/22/2004,23:33,1007.00,1007.00,1007.00,1007.00,8,0,8.00
08/22/2004,23:37,1007.00,1007.00,1007.00,1007.00,2,0,2.00
08/22/2004,23:40,1007.00,1007.00,1007.00,1007.00,5,0,5.00
08/22/2004,23:52,1007.00,1007.00,1007.00,1007.00,1,0,1.00
08/22/2004,23:53,1007.00,1007.00,1007.00,1007.00,4,0,4.00
08/22/2004,23:56,1007.00,1007.00,1007.00,1007.00,2,0,2.00
08/22/2004,23:58,1006.75,1006.75,1006.75,1006.75,0,1,1.00
08/23/2004,00:00,1006.75,1007.00,1006.75,1007.00,1,1,2.00
08/23/2004,00:01,1007.00,1007.00,1007.00,1007.00,2,0,2.00
08/23/2004,00:02,1007.00,1007.00,1007.00,1007.00,1,0,1.00
08/23/2004,00:08,1006.75,1006.75,1006.75,1006.75,0,7,7.00
08/23/2004,00:11,1007.00,1007.00,1007.00,1007.00,21,0,21.00
08/23/2004,00:12,1007.00,1007.00,1007.00,1007.00,2,0,2.00
08/23/2004,00:13,1007.00,1007.25,1007.00,1007.25,12,0,12.00
08/23/2004,00:14,1007.00,1007.00,1007.00,1007.00,0,2,2.00
08/23/2004,00:17,1007.00,1007.00,1007.00,1007.00,0,1,1.00
08/23/2004,00:18,1007.00,1007.00,1007.00,1007.00,0,2,2.00
08/23/2004,00:19,1007.00,1007.00,1007.00,1007.00,0,1,1.00
08/23/2004,00:23,1007.00,1007.00,1007.00,1007.00,0,2,2.00
08/23/2004,00:27,1007.00,1007.00,1007.00,1007.00,0,20,20.00
08/23/2004,00:33,1006.75,1006.75,1006.75,1006.75,0,1,1.00
08/23/2004,00:37,1007.00,1007.00,1007.00,1007.00,2,0,2.00
08/23/2004,00:39,1007.00,1007.00,1007.00,1007.00,1,0,1.00
08/23/2004,00:40,1007.00,1007.00,1007.00,1007.00,11,0,11.00
08/23/2004,00:42,1007.25,1007.25,1007.25,1007.25,1,0,1.00
08/23/2004,00:43,1007.25,1007.25,1007.25,1007.25,2,0,2.00
08/23/2004,00:46,1007.00,1007.00,1007.00,1007.00,0,1,1.00
08/23/2004,00:50,1007.00,1007.00,1007.00,1007.00,0,7,7.00
08/23/2004,00:53,1007.00,1007.00,1007.00,1007.00,0,6,6.00
08/23/2004,00:57,1007.00,1007.00,1007.00,1007.00,0,1,1.00
08/23/2004,01:00,1007.00,1007.00,1006.75,1006.75,0,9,9.00
08/23/2004,01:01,1007.00,1007.00,1007.00,1007.00,1,0,1.00
08/23/2004,01:02,1006.75,1006.75,1006.75,1006.75,0,1,1.00
08/23/2004,01:03,1006.75,1006.75,1006.75,1006.75,0,1,1.00
08/23/2004,01:04,1007.00,1007.00,1007.00,1007.00,1,0,1.00
08/23/2004,01:05,1007.00,1007.00,1007.00,1007.00,5,0,5.00
08/23/2004,01:07,1007.00,1007.25,1007.00,1007.25,286,1,287.00
08/23/2004,01:09,1007.25,1007.25,1007.25,1007.25,11,0,11.00
08/23/2004,01:11,1007.25,1007.25,1007.25,1007.25,1,0,1.00
08/23/2004,01:14,1007.25,1007.25,1007.25,1007.25,10,0,10.00
08/23/2004,01:17,1007.00,1007.00,1007.00,1007.00,0,26,26.00
08/23/2004,01:18,1007.00,1007.00,1007.00,1007.00,0,4,4.00
08/23/2004,01:19,1007.00,1007.00,1007.00,1007.00,0,16,16.00
08/23/2004,01:25,1006.75,1006.75,1006.75,1006.75,0,1,1.00
08/23/2004,01:27,1006.75,1006.75,1006.75,1006.75,0,1,1.00
08/23/2004,01:30,1006.75,1006.75,1006.75,1006.75,0,5,5.00
08/23/2004,01:31,1007.00,1007.00,1007.00,1007.00,1,0,1.00
08/23/2004,01:32,1007.00,1007.00,1007.00,1007.00,11,0,11.00
08/23/2004,01:35,1007.00,1007.00,1007.00,1007.00,5,0,5.00
08/23/2004,01:36,1007.00,1007.00,1007.00,1007.00,3,0,3.00
08/23/2004,01:37,1007.00,1007.00,1007.00,1007.00,2,0,2.00
08/23/2004,01:38,1007.00,1007.00,1007.00,1007.00,25,0,25.00
08/23/2004,01:39,1007.00,1007.00,1007.00,1007.00,3,0,3.00
08/23/2004,01:47,1007.00,1007.00,1007.00,1007.00,1,0,1.00
08/23/2004,01:51,1007.00,1007.00,1007.00,1007.00,5,0,5.00
08/23/2004,01:52,1007.25,1007.25,1007.25,1007.25,1,0,1.00
08/23/2004,01:57,1007.25,1007.25,1007.25,1007.25,4,0,4.00
08/23/2004,01:59,1007.00,1007.00,1007.00,1007.00,0,1,1.00
08/23/2004,02:00,1007.00,1007.00,1007.00,1007.00,0,10,10.00
08/23/2004,02:01,1007.00,1007.00,1007.00,1007.00,0,12,12.00
08/23/2004,02:02,1007.00,1007.00,1006.75,1006.75,0,49,49.00
08/23/2004,02:03,1007.00,1007.00,1006.75,1006.75,4,154,158.00
08/23/2004,02:04,1006.75,1006.75,1006.75,1006.75,0,56,56.00
08/23/2004,02:05,1006.75,1007.00,1006.75,1006.75,15,28,43.00
08/23/2004,02:06,1007.00,1007.00,1007.00,1007.00,49,0,49.00
08/23/2004,02:07,1007.00,1007.25,1007.00,1007.25,72,0,72.00
08/23/2004,02:08,1007.50,1007.50,1007.25,1007.25,2,75,77.00
08/23/2004,02:09,1007.25,1007.25,1007.25,1007.25,0,35,35.00
08/23/2004,02:10,1007.25,1007.25,1007.25,1007.25,0,1,1.00
08/23/2004,02:11,1007.25,1007.25,1007.00,1007.00,0,59,59.00
08/23/2004,02:12,1007.00,1007.00,1007.00,1007.00,0,13,13.00
08/23/2004,02:13,1007.00,1007.00,1006.75,1006.75,0,29,29.00
08/23/2004,02:14,1006.75,1006.75,1006.50,1006.50,0,64,64.00
08/23/2004,02:15,1006.75,1006.75,1006.75,1006.75,2,0,2.00
08/23/2004,02:16,1006.50,1006.75,1006.50,1006.75,40,1,41.00
08/23/2004,02:17,1006.75,1006.75,1006.75,1006.75,5,0,5.00
08/23/2004,02:18,1007.00,1007.00,1007.00,1007.00,16,0,16.00
08/23/2004,02:19,1007.00,1007.00,1007.00,1007.00,21,0,21.00
08/23/2004,02:20,1007.00,1007.00,1007.00,1007.00,36,0,36.00
08/23/2004,02:21,1007.00,1007.00,1007.00,1007.00,4,0,4.00
08/23/2004,02:23,1006.75,1006.75,1006.50,1006.50,0,45,45.00
08/23/2004,02:24,1006.75,1007.00,1006.75,1006.75,46,80,126.00
08/23/2004,02:25,1006.75,1006.75,1006.75,1006.75,0,2,2.00
08/23/2004,02:26,1006.75,1007.00,1006.75,1006.75,33,11,44.00
08/23/2004,02:27,1007.00,1007.00,1006.75,1006.75,1,7,8.00
08/23/2004,02:28,1006.75,1006.75,1006.75,1006.75,0,17,17.00
08/23/2004,02:30,1006.75,1006.75,1006.75,1006.75,0,6,6.00
08/23/2004,02:31,1006.75,1006.75,1006.75,1006.75,0,29,29.00
08/23/2004,02:32,1006.75,1006.75,1006.75,1006.75,0,140,140.00
08/23/2004,02:33,1006.50,1006.50,1006.50,1006.50,0,5,5.00
08/23/2004,02:34,1006.75,1006.75,1006.50,1006.50,10,1,11.00
08/23/2004,02:35,1006.50,1006.50,1006.50,1006.50,0,7,7.00
08/23/2004,02:36,1006.50,1006.75,1006.50,1006.75,25,5,30.00
08/23/2004,02:37,1006.75,1006.75,1006.50,1006.50,19,171,190.00
08/23/2004,02:38,1006.50,1006.50,1006.50,1006.50,0,9,9.00
08/23/2004,02:39,1006.25,1006.25,1006.25,1006.25,0,107,107.00
08/23/2004,02:40,1006.25,1006.25,1005.75,1006.00,82,151,233.00
08/23/2004,02:41,1006.00,1006.00,1005.50,1005.50,7,135,142.00
08/23/2004,02:42,1005.50,1005.75,1005.50,1005.75,162,26,188.00
08/23/2004,02:43,1005.75,1005.75,1005.75,1005.75,150,0,150.00
08/23/2004,02:44,1005.75,1005.75,1005.75,1005.75,5,0,5.00
08/23/2004,02:45,1005.75,1005.75,1005.75,1005.75,24,0,24.00
08/23/2004,02:46,1005.50,1005.50,1005.50,1005.50,0,227,227.00
08/23/2004,02:47,1005.50,1005.50,1005.25,1005.50,7,8,15.00
08/23/2004,02:48,1005.75,1005.75,1005.75,1005.75,56,0,56.00
08/23/2004,02:49,1005.75,1005.75,1005.75,1005.75,24,0,24.00
08/23/2004,02:51,1005.75,1005.75,1005.75,1005.75,21,0,21.00
08/23/2004,02:52,1005.75,1006.00,1005.75,1006.00,9,0,9.00
08/23/2004,02:54,1006.00,1006.00,1006.00,1006.00,103,0,103.00
08/23/2004,02:55,1006.00,1006.00,1006.00,1006.00,17,0,17.00
08/23/2004,02:56,1006.00,1006.00,1005.75,1005.75,2,15,17.00
08/23/2004,02:57,1006.00,1006.00,1006.00,1006.00,18,0,18.00
08/23/2004,02:59,1006.00,1006.00,1006.00,1006.00,15,0,15.00
08/23/2004,03:00,1006.00,1006.00,1006.00,1006.00,2,0,2.00
08/23/2004,03:01,1006.00,1006.00,1006.00,1006.00,1,0,1.00
08/23/2004,03:02,1006.25,1006.50,1006.25,1006.50,63,0,63.00
08/23/2004,03:03,1006.25,1006.50,1006.25,1006.50,19,21,40.00
08/23/2004,03:04,1006.25,1006.25,1006.25,1006.25,0,1,1.00
08/23/2004,03:05,1006.00,1006.25,1006.00,1006.25,5,1,6.00
08/23/2004,03:07,1006.25,1006.25,1006.25,1006.25,12,0,12.00
08/23/2004,03:08,1006.25,1006.25,1006.25,1006.25,37,0,37.00
08/23/2004,03:09,1006.50,1006.50,1006.50,1006.50,67,0,67.00
08/23/2004,03:10,1006.75,1007.00,1006.75,1006.75,90,2,92.00
08/23/2004,03:11,1006.75,1006.75,1006.75,1006.75,0,30,30.00
08/23/2004,03:12,1007.00,1007.00,1007.00,1007.00,3,0,3.00
08/23/2004,03:13,1007.00,1007.00,1007.00,1007.00,45,0,45.00
08/23/2004,03:14,1007.25,1007.25,1007.25,1007.25,2,0,2.00
08/23/2004,03:15,1007.25,1007.25,1007.25,1007.25,1,0,1.00
08/23/2004,03:16,1007.25,1007.25,1007.25,1007.25,152,0,152.00
08/23/2004,03:18,1007.25,1007.25,1007.00,1007.25,51,1,52.00
08/23/2004,03:19,1007.25,1007.25,1007.25,1007.25,75,0,75.00
08/23/2004,03:20,1007.50,1008.00,1007.50,1007.75,174,7,181.00
08/23/2004,03:21,1007.75,1008.00,1007.75,1007.75,2,77,79.00
08/23/2004,03:22,1007.75,1008.00,1007.75,1008.00,77,86,163.00
08/23/2004,03:23,1008.00,1008.00,1007.75,1008.00,8,4,12.00
08/23/2004,03:24,1007.75,1007.75,1007.75,1007.75,0,104,104.00
08/23/2004,03:25,1007.75,1008.00,1007.75,1008.00,6,20,26.00
08/23/2004,03:26,1007.75,1007.75,1007.50,1007.75,18,3,21.00
08/23/2004,03:27,1007.75,1007.75,1007.75,1007.75,231,0,231.00
08/23/2004,03:28,1007.50,1007.50,1007.25,1007.50,68,44,112.00
08/23/2004,03:29,1007.75,1007.75,1007.50,1007.50,2,108,110.00
08/23/2004,03:30,1007.50,1007.75,1007.50,1007.50,2,18,20.00
08/23/2004,03:31,1007.75,1007.75,1007.75,1007.75,102,0,102.00
08/23/2004,03:32,1007.75,1007.75,1007.75,1007.75,148,0,148.00
08/23/2004,03:33,1007.75,1008.00,1007.75,1007.75,3,3,6.00
08/23/2004,03:34,1007.75,1008.00,1007.75,1007.75,65,583,648.00
08/23/2004,03:35,1008.00,1008.00,1007.75,1007.75,175,243,418.00
08/23/2004,03:36,1007.75,1008.00,1007.75,1007.75,10,14,24.00
08/23/2004,03:37,1007.75,1007.75,1007.50,1007.50,4,221,225.00
08/23/2004,03:38,1007.50,1007.50,1007.25,1007.25,0,8,8.00
08/23/2004,03:40,1007.25,1007.25,1007.25,1007.25,0,73,73.00
08/23/2004,03:41,1007.25,1007.25,1007.25,1007.25,0,38,38.00
08/23/2004,03:42,1007.25,1007.25,1007.00,1007.25,100,102,202.00
08/23/2004,03:43,1007.25,1007.25,1007.25,1007.25,133,0,133.00
08/23/2004,03:44,1007.50,1007.50,1007.25,1007.25,2,54,56.00
08/23/2004,03:45,1007.25,1007.25,1007.25,1007.25,0,108,108.00
08/23/2004,03:46,1007.25,1007.25,1007.25,1007.25,0,151,151.00
08/23/2004,03:47,1007.25,1007.25,1007.00,1007.00,0,68,68.00
08/23/2004,03:48,1007.00,1007.25,1007.00,1007.25,33,3,36.00
08/23/2004,03:49,1007.25,1007.25,1007.00,1007.00,34,20,54.00
08/23/2004,03:50,1007.00,1007.25,1007.00,1007.25,9,2,11.00
08/23/2004,03:51,1007.25,1007.25,1007.00,1007.00,4,25,29.00
08/23/2004,03:52,1007.00,1007.00,1007.00,1007.00,0,27,27.00
08/23/2004,03:53,1007.00,1007.00,1007.00,1007.00,0,1,1.00
08/23/2004,03:54,1007.00,1007.25,1007.00,1007.25,80,1,81.00
08/23/2004,03:55,1007.25,1007.25,1007.25,1007.25,5,0,5.00
08/23/2004,03:56,1007.25,1007.25,1007.00,1007.00,4,20,24.00
08/23/2004,03:57,1007.00,1007.00,1007.00,1007.00,0,6,6.00
08/23/2004,03:58,1007.00,1007.00,1006.75,1006.75,0,8,8.00
08/23/2004,03:59,1006.75,1006.75,1006.75,1006.75,0,200,200.00
08/23/2004,04:00,1006.75,1006.75,1006.50,1006.50,0,39,39.00
08/23/2004,04:01,1006.75,1006.75,1006.75,1006.75,44,0,44.00
08/23/2004,04:02,1007.00,1007.00,1007.00,1007.00,33,0,33.00
08/23/2004,04:04,1007.00,1007.25,1007.00,1007.00,25,10,35.00
08/23/2004,04:06,1007.25,1007.25,1007.25,1007.25,2,0,2.00
08/23/2004,04:09,1007.25,1007.50,1007.25,1007.50,23,0,23.00
08/23/2004,04:10,1007.25,1007.25,1007.25,1007.25,0,21,21.00
08/23/2004,04:11,1007.25,1007.50,1007.25,1007.50,4,1,5.00
08/23/2004,04:14,1007.25,1007.50,1007.25,1007.25,2,28,30.00
08/23/2004,04:15,1007.50,1007.50,1007.25,1007.25,1,6,7.00
08/23/2004,04:17,1007.50,1007.50,1007.50,1007.50,2,0,2.00
08/23/2004,04:18,1007.50,1007.50,1007.50,1007.50,1,0,1.00
08/23/2004,04:19,1007.00,1007.00,1007.00,1007.00,0,8,8.00
08/23/2004,04:20,1007.00,1007.25,1007.00,1007.25,20,1,21.00
08/23/2004,04:21,1007.25,1007.25,1007.25,1007.25,2,0,2.00
08/23/2004,04:22,1007.25,1007.25,1007.25,1007.25,2,0,2.00
08/23/2004,04:23,1007.25,1007.25,1007.25,1007.25,9,0,9.00
08/23/2004,04:24,1007.25,1007.25,1007.25,1007.25,1,0,1.00
08/23/2004,04:25,1007.25,1007.25,1007.25,1007.25,1,0,1.00
08/23/2004,04:26,1007.25,1007.25,1007.25,1007.25,2,0,2.00
08/23/2004,04:27,1007.50,1007.50,1007.50,1007.50,5,0,5.00
08/23/2004,04:28,1007.50,1007.50,1007.50,1007.50,2,0,2.00
08/23/2004,04:29,1007.25,1007.25,1007.25,1007.25,0,3,3.00
08/23/2004,04:32,1007.50,1007.50,1007.25,1007.25,35,1,36.00
08/23/2004,04:33,1007.25,1007.50,1007.25,1007.50,2,1,3.00
08/23/2004,04:35,1007.50,1007.50,1007.50,1007.50,5,0,5.00
08/23/2004,04:36,1007.50,1007.50,1007.50,1007.50,5,0,5.00
08/23/2004,04:38,1007.50,1007.50,1007.25,1007.25,11,1,12.00
08/23/2004,04:39,1007.50,1007.50,1007.50,1007.50,2,0,2.00
08/23/2004,04:41,1007.50,1007.50,1007.50,1007.50,2,0,2.00
08/23/2004,04:42,1007.25,1007.25,1007.25,1007.25,0,1,1.00
08/23/2004,04:44,1007.50,1007.50,1007.50,1007.50,2,0,2.00
08/23/2004,04:46,1007.25,1007.25,1007.25,1007.25,0,2,2.00
08/23/2004,04:47,1007.50,1007.50,1007.50,1007.50,21,0,21.00
08/23/2004,04:48,1007.25,1007.25,1007.25,1007.25,0,5,5.00
08/23/2004,04:49,1007.25,1007.50,1007.25,1007.50,8,2,10.00
08/23/2004,04:50,1007.50,1007.50,1007.50,1007.50,2,0,2.00
08/23/2004,04:52,1007.50,1007.50,1007.50,1007.50,1,0,1.00
08/23/2004,04:53,1007.50,1007.50,1007.50,1007.50,23,0,23.00
08/23/2004,04:55,1007.50,1007.50,1007.50,1007.50,12,0,12.00
08/23/2004,04:56,1007.50,1007.50,1007.50,1007.50,5,0,5.00
08/23/2004,05:00,1007.25,1007.25,1007.25,1007.25,0,1,1.00
08/23/2004,05:01,1007.50,1007.50,1007.50,1007.50,14,0,14.00
08/23/2004,05:02,1007.50,1007.50,1007.50,1007.50,42,0,42.00
08/23/2004,05:04,1007.50,1007.50,1007.50,1007.50,43,0,43.00
08/23/2004,05:06,1007.75,1007.75,1007.75,1007.75,9,0,9.00
08/23/2004,05:07,1007.50,1007.50,1007.50,1007.50,0,19,19.00
08/23/2004,05:09,1007.75,1007.75,1007.75,1007.75,1,0,1.00
08/23/2004,05:10,1007.75,1007.75,1007.75,1007.75,50,0,50.00
08/23/2004,05:11,1007.75,1007.75,1007.75,1007.75,2,0,2.00
08/23/2004,05:12,1007.75,1008.00,1007.75,1007.75,36,2,38.00
08/23/2004,05:13,1007.75,1007.75,1007.75,1007.75,0,1,1.00
08/23/2004,05:14,1007.75,1008.00,1007.75,1007.75,1,6,7.00
08/23/2004,05:16,1008.00,1008.00,1008.00,1008.00,3,0,3.00
08/23/2004,05:17,1008.00,1008.25,1008.00,1008.25,82,0,82.00
08/23/2004,05:18,1008.25,1008.50,1008.00,1008.25,137,3,140.00
08/23/2004,05:19,1008.50,1008.50,1008.50,1008.50,11,0,11.00
08/23/2004,05:20,1008.50,1008.75,1008.50,1008.50,66,2,68.00
08/23/2004,05:21,1008.50,1008.75,1008.50,1008.75,1,2,3.00
08/23/2004,05:22,1008.50,1008.75,1008.50,1008.75,8,1,9.00
08/23/2004,05:23,1008.75,1008.75,1008.00,1008.25,66,406,472.00
08/23/2004,05:24,1008.25,1008.50,1008.25,1008.25,33,4,37.00
08/23/2004,05:25,1008.25,1008.25,1008.25,1008.25,0,19,19.00
08/23/2004,05:26,1008.25,1008.50,1008.25,1008.50,1,21,22.00
08/23/2004,05:27,1008.25,1008.25,1008.25,1008.25,0,1,1.00
08/23/2004,05:28,1008.50,1008.50,1008.50,1008.50,3,0,3.00
08/23/2004,05:30,1008.25,1008.25,1008.25,1008.25,0,43,43.00
08/23/2004,05:31,1008.25,1008.25,1008.25,1008.25,0,6,6.00
08/23/2004,05:32,1008.25,1008.25,1008.25,1008.25,0,2,2.00
08/23/2004,05:33,1008.25,1008.25,1008.25,1008.25,0,5,5.00
08/23/2004,05:34,1008.25,1008.25,1008.25,1008.25,0,2,2.00
08/23/2004,05:35,1008.25,1008.25,1008.25,1008.25,0,7,7.00
08/23/2004,05:37,1008.25,1008.50,1008.25,1008.50,22,21,43.00
08/23/2004,05:38,1008.50,1008.50,1008.50,1008.50,13,0,13.00
08/23/2004,05:39,1008.50,1008.50,1008.50,1008.50,13,0,13.00
08/23/2004,05:40,1008.75,1008.75,1008.50,1008.50,5,6,11.00
08/23/2004,05:41,1008.50,1008.75,1008.50,1008.75,50,11,61.00
08/23/2004,05:42,1008.75,1008.75,1008.50,1008.50,1,1,2.00
08/23/2004,05:43,1008.50,1008.50,1008.50,1008.50,0,7,7.00
08/23/2004,05:44,1008.50,1008.75,1008.50,1008.75,5,3,8.00
08/23/2004,05:45,1008.75,1008.75,1008.75,1008.75,119,0,119.00
08/23/2004,05:46,1008.75,1009.00,1008.75,1009.00,55,0,55.00
08/23/2004,05:47,1009.00,1009.00,1009.00,1009.00,2,0,2.00
08/23/2004,05:49,1009.00,1009.00,1009.00,1009.00,25,0,25.00
08/23/2004,05:50,1009.00,1009.00,1009.00,1009.00,4,0,4.00
08/23/2004,05:51,1009.00,1009.00,1009.00,1009.00,3,0,3.00
08/23/2004,05:52,1009.00,1009.00,1009.00,1009.00,3,0,3.00
08/23/2004,05:53,1009.00,1009.25,1009.00,1009.00,311,50,361.00
08/23/2004,05:54,1009.00,1009.25,1008.75,1008.75,10,350,360.00
08/23/2004,05:55,1009.00,1009.25,1009.00,1009.25,111,3,114.00
08/23/2004,05:56,1009.00,1009.00,1008.75,1008.75,0,148,148.00
08/23/2004,05:57,1008.75,1009.25,1008.75,1009.25,128,3,131.00
08/23/2004,05:58,1009.25,1009.50,1009.25,1009.25,49,64,113.00
08/23/2004,05:59,1009.00,1009.00,1009.00,1009.00,0,5,5.00
08/23/2004,06:00,1009.00,1009.25,1008.75,1008.75,10,122,132.00
08/23/2004,06:01,1009.00,1009.00,1008.50,1008.50,11,146,157.00
08/23/2004,06:02,1008.75,1008.75,1008.75,1008.75,64,0,64.00
08/23/2004,06:03,1008.75,1009.00,1008.75,1009.00,8,0,8.00
08/23/2004,06:04,1008.75,1008.75,1008.75,1008.75,0,1,1.00
08/23/2004,06:05,1008.75,1009.00,1008.75,1009.00,75,133,208.00
08/23/2004,06:06,1009.00,1009.00,1009.00,1009.00,1,0,1.00
08/23/2004,06:07,1008.75,1008.75,1008.75,1008.75,0,45,45.00
08/23/2004,06:08,1008.75,1009.00,1008.75,1009.00,1,6,7.00
08/23/2004,06:09,1009.00,1009.00,1009.00,1009.00,1,0,1.00
08/23/2004,06:10,1008.75,1008.75,1008.75,1008.75,0,15,15.00
08/23/2004,06:11,1008.75,1008.75,1008.50,1008.75,35,7,42.00
08/23/2004,06:12,1008.75,1008.75,1008.75,1008.75,26,0,26.00
08/23/2004,06:13,1008.50,1008.50,1008.50,1008.50,0,12,12.00
08/23/2004,06:14,1008.50,1009.00,1008.50,1009.00,145,10,155.00
08/23/2004,06:15,1009.25,1009.25,1009.00,1009.00,1,93,94.00
08/23/2004,06:16,1009.00,1009.00,1009.00,1009.00,0,19,19.00
08/23/2004,06:17,1008.75,1008.75,1008.75,1008.75,0,5,5.00
08/23/2004,06:18,1009.00,1009.00,1009.00,1009.00,100,0,100.00
08/23/2004,06:21,1008.75,1008.75,1008.75,1008.75,0,37,37.00
08/23/2004,06:22,1008.75,1009.00,1008.75,1009.00,50,6,56.00
08/23/2004,06:23,1009.00,1009.25,1009.00,1009.25,27,0,27.00
08/23/2004,06:25,1009.00,1009.00,1009.00,1009.00,0,6,6.00
08/23/2004,06:26,1009.25,1009.25,1009.00,1009.00,6,11,17.00
08/23/2004,06:27,1009.00,1009.00,1009.00,1009.00,0,1,1.00
08/23/2004,06:28,1009.00,1009.00,1009.00,1009.00,0,11,11.00
08/23/2004,06:29,1008.75,1008.75,1008.50,1008.75,1,75,76.00
08/23/2004,06:31,1008.75,1008.75,1008.75,1008.75,6,0,6.00
08/23/2004,06:32,1008.75,1008.75,1008.75,1008.75,109,0,109.00
08/23/2004,06:33,1008.75,1008.75,1008.75,1008.75,61,0,61.00
08/23/2004,06:34,1008.75,1008.75,1008.75,1008.75,1,0,1.00
08/23/2004,06:35,1008.50,1008.50,1008.25,1008.50,3,128,131.00
08/23/2004,06:36,1008.50,1008.50,1008.50,1008.50,2,0,2.00
08/23/2004,06:37,1008.50,1008.50,1008.25,1008.25,1,17,18.00
08/23/2004,06:38,1008.25,1008.25,1008.00,1008.25,32,49,81.00
08/23/2004,06:39,1008.25,1008.25,1008.00,1008.25,8,7,15.00
08/23/2004,06:40,1008.25,1008.25,1008.25,1008.25,130,0,130.00
08/23/2004,06:41,1008.50,1008.50,1008.50,1008.50,69,0,69.00
08/23/2004,06:42,1008.75,1008.75,1008.75,1008.75,62,0,62.00
08/23/2004,06:43,1008.75,1008.75,1008.75,1008.75,4,0,4.00
08/23/2004,06:44,1008.75,1008.75,1008.50,1008.75,60,1,61.00
08/23/2004,06:45,1008.50,1008.50,1008.50,1008.50,0,50,50.00
08/23/2004,06:46,1008.50,1008.50,1008.00,1008.00,5,473,478.00
08/23/2004,06:47,1008.00,1008.00,1008.00,1008.00,0,133,133.00
08/23/2004,06:48,1008.00,1008.25,1008.00,1008.25,1,101,102.00
08/23/2004,06:49,1008.00,1008.00,1007.75,1007.75,60,381,441.00
08/23/2004,06:50,1007.75,1008.00,1007.75,1008.00,581,72,653.00
08/23/2004,06:51,1008.00,1008.00,1008.00,1008.00,320,0,320.00
08/23/2004,06:52,1008.00,1008.25,1007.75,1008.00,126,4,130.00
08/23/2004,06:53,1008.00,1008.00,1007.75,1007.75,19,60,79.00
08/23/2004,06:54,1007.75,1007.75,1007.50,1007.75,19,103,122.00
08/23/2004,06:55,1007.50,1007.75,1007.50,1007.50,103,9,112.00
08/23/2004,06:56,1007.75,1007.75,1007.50,1007.75,26,1,27.00
08/23/2004,06:57,1007.50,1007.75,1007.50,1007.75,87,2,89.00
08/23/2004,06:58,1007.75,1007.75,1007.25,1007.25,8,119,127.00
08/23/2004,06:59,1007.25,1007.25,1006.25,1006.50,306,764,1070.00
08/23/2004,07:00,1006.75,1006.75,1006.25,1006.75,449,147,596.00
08/23/2004,07:01,1006.75,1007.00,1006.50,1006.75,132,17,149.00
08/23/2004,07:02,1006.75,1007.00,1006.75,1007.00,131,147,278.00
08/23/2004,07:03,1006.75,1007.00,1006.75,1007.00,21,50,71.00
08/23/2004,07:04,1007.00,1007.00,1006.75,1006.75,4,79,83.00
08/23/2004,07:05,1006.75,1007.00,1006.75,1007.00,51,89,140.00
08/23/2004,07:06,1007.00,1007.00,1006.75,1007.00,250,1,251.00
08/23/2004,07:07,1007.00,1007.25,1007.00,1007.25,185,2,187.00
08/23/2004,07:08,1007.25,1007.25,1007.25,1007.25,5,0,5.00
08/23/2004,07:09,1007.00,1007.50,1007.00,1007.50,95,4,99.00
08/23/2004,07:10,1007.50,1007.50,1007.50,1007.50,6,0,6.00
08/23/2004,07:11,1007.50,1007.50,1007.50,1007.50,1,0,1.00
08/23/2004,07:12,1007.50,1007.50,1007.25,1007.50,2,45,47.00
08/23/2004,07:13,1007.50,1007.50,1007.50,1007.50,30,0,30.00
08/23/2004,07:14,1007.50,1007.50,1007.50,1007.50,1,0,1.00
08/23/2004,07:15,1007.50,1007.50,1007.50,1007.50,100,0,100.00
08/23/2004,07:16,1007.25,1007.25,1007.25,1007.25,0,31,31.00
08/23/2004,07:17,1007.25,1007.25,1007.25,1007.25,0,131,131.00
08/23/2004,07:18,1007.25,1007.50,1007.00,1007.25,11,69,80.00
08/23/2004,07:19,1007.00,1007.00,1007.00,1007.00,0,85,85.00
08/23/2004,07:20,1007.25,1007.25,1007.00,1007.00,3,229,232.00
08/23/2004,07:21,1007.00,1007.50,1007.00,1007.25,96,2,98.00
08/23/2004,07:23,1007.25,1007.25,1007.25,1007.25,0,37,37.00
08/23/2004,07:24,1007.25,1007.25,1007.25,1007.25,0,1,1.00
08/23/2004,07:25,1007.50,1007.50,1007.50,1007.50,73,0,73.00
08/23/2004,07:26,1007.50,1007.75,1007.50,1007.75,386,0,386.00
08/23/2004,07:27,1007.75,1008.00,1007.50,1007.50,83,130,213.00
08/23/2004,07:28,1007.75,1007.75,1007.50,1007.50,33,116,149.00
08/23/2004,07:29,1007.50,1007.75,1007.50,1007.75,291,47,338.00
08/23/2004,07:30,1008.00,1008.00,1007.75,1007.75,1,16,17.00
08/23/2004,07:31,1007.75,1008.50,1007.75,1008.50,235,4,239.00
08/23/2004,07:32,1008.25,1008.50,1008.25,1008.25,1,94,95.00
08/23/2004,07:33,1008.25,1008.25,1008.00,1008.25,45,164,209.00
08/23/2004,07:34,1008.25,1008.50,1008.25,1008.25,4,8,12.00
08/23/2004,07:35,1008.25,1008.25,1008.00,1008.25,68,18,86.00
08/23/2004,07:36,1008.25,1008.25,1008.25,1008.25,127,0,127.00
08/23/2004,07:37,1008.00,1008.25,1008.00,1008.25,50,35,85.00
08/23/2004,07:38,1008.25,1008.50,1008.25,1008.50,40,0,40.00
08/23/2004,07:39,1008.25,1008.25,1008.00,1008.00,2,26,28.00
08/23/2004,07:40,1008.25,1008.50,1008.00,1008.25,54,10,64.00
08/23/2004,07:41,1008.25,1008.25,1008.25,1008.25,25,0,25.00
08/23/2004,07:42,1008.00,1008.25,1008.00,1008.25,85,2,87.00
08/23/2004,07:43,1008.25,1008.75,1008.25,1008.50,392,191,583.00
08/23/2004,07:44,1008.50,1008.75,1008.25,1008.50,26,234,260.00
08/23/2004,07:45,1008.50,1008.50,1008.25,1008.25,5,144,149.00
08/23/2004,07:46,1008.25,1008.25,1008.25,1008.25,0,18,18.00
08/23/2004,07:47,1008.25,1008.25,1008.00,1008.00,0,114,114.00
08/23/2004,07:48,1008.25,1008.25,1008.25,1008.25,332,0,332.00
08/23/2004,07:49,1008.25,1008.25,1008.25,1008.25,5,0,5.00
08/23/2004,07:50,1008.25,1008.25,1007.50,1007.50,63,363,426.00
08/23/2004,07:51,1007.50,1007.75,1007.50,1007.75,1,5,6.00
08/23/2004,07:52,1007.75,1007.75,1007.50,1007.75,37,1,38.00
08/23/2004,07:53,1008.00,1008.25,1008.00,1008.25,180,0,180.00
08/23/2004,07:54,1008.25,1008.25,1008.25,1008.25,1,0,1.00
08/23/2004,07:55,1008.00,1008.00,1008.00,1008.00,0,56,56.00
08/23/2004,07:56,1008.00,1008.25,1008.00,1008.25,3,8,11.00
08/23/2004,07:57,1008.25,1008.25,1008.25,1008.25,1,0,1.00
08/23/2004,07:58,1008.00,1008.25,1008.00,1008.25,50,12,62.00
08/23/2004,07:59,1008.25,1008.75,1008.25,1008.75,876,0,876.00
08/23/2004,08:00,1008.75,1008.75,1008.75,1008.75,319,0,319.00
08/23/2004,08:01,1008.75,1008.75,1008.25,1008.25,19,56,75.00
08/23/2004,08:02,1008.50,1008.50,1008.25,1008.50,38,1,39.00
08/23/2004,08:03,1008.75,1008.75,1008.50,1008.75,187,98,285.00
08/23/2004,08:04,1008.50,1008.75,1008.50,1008.50,6,67,73.00
08/23/2004,08:05,1008.75,1008.75,1008.75,1008.75,2,0,2.00
08/23/2004,08:06,1008.75,1008.75,1008.50,1008.75,4,1,5.00
08/23/2004,08:07,1008.75,1008.75,1008.75,1008.75,1,0,1.00
08/23/2004,08:08,1008.75,1008.75,1008.50,1008.50,60,53,113.00
08/23/2004,08:09,1008.50,1008.50,1008.50,1008.50,0,1,1.00
08/23/2004,08:10,1008.50,1008.50,1008.50,1008.50,0,78,78.00
08/23/2004,08:11,1008.25,1008.50,1008.25,1008.25,1,2,3.00
08/23/2004,08:12,1008.25,1008.25,1008.25,1008.25,0,242,242.00
08/23/2004,08:13,1008.00,1008.00,1008.00,1008.00,0,27,27.00
08/23/2004,08:14,1008.00,1008.25,1008.00,1008.25,86,12,98.00
08/23/2004,08:15,1008.00,1008.25,1008.00,1008.00,34,122,156.00
08/23/2004,08:16,1008.25,1008.25,1007.75,1007.75,54,159,213.00
08/23/2004,08:17,1008.00,1008.00,1008.00,1008.00,4,0,4.00
08/23/2004,08:18,1008.00,1008.00,1008.00,1008.00,74,0,74.00
08/23/2004,08:19,1008.25,1008.25,1008.00,1008.25,42,1,43.00
08/23/2004,08:20,1008.00,1008.50,1008.00,1008.50,141,1,142.00
08/23/2004,08:21,1008.25,1008.50,1008.25,1008.25,1,9,10.00
08/23/2004,08:22,1008.25,1008.25,1008.00,1008.25,37,56,93.00
08/23/2004,08:23,1008.25,1008.25,1008.00,1008.00,124,2,126.00
08/23/2004,08:24,1008.00,1008.00,1008.00,1008.00,0,1,1.00
08/23/2004,08:25,1008.00,1008.00,1008.00,1008.00,0,56,56.00
08/23/2004,08:26,1008.25,1008.25,1008.00,1008.00,68,110,178.00
08/23/2004,08:27,1008.00,1008.00,1007.75,1007.75,0,223,223.00
08/23/2004,08:28,1007.75,1008.00,1007.50,1007.50,15,121,136.00
08/23/2004,08:29,1007.50,1007.75,1007.25,1007.50,82,138,220.00
08/23/2004,08:30,1007.50,1007.75,1007.25,1007.25,36,604,640.00
08/23/2004,08:31,1007.50,1007.50,1007.00,1007.25,1776,1093,2869.00
08/23/2004,08:32,1007.25,1007.25,1006.75,1006.75,785,1022,1807.00
08/23/2004,08:33,1006.75,1007.25,1006.75,1007.00,1333,1730,3063.00
08/23/2004,08:34,1007.00,1007.25,1006.75,1007.00,491,971,1462.00
08/23/2004,08:35,1007.00,1007.25,1006.75,1007.25,387,251,638.00
08/23/2004,08:36,1007.25,1007.25,1006.75,1007.00,373,816,1189.00
08/23/2004,08:37,1006.75,1007.25,1006.75,1007.25,1036,841,1877.00
08/23/2004,08:38,1007.25,1008.00,1007.00,1008.00,1729,296,2025.00
08/23/2004,08:39,1008.00,1008.50,1007.75,1008.25,2260,903,3163.00
08/23/2004,08:40,1008.50,1008.50,1007.50,1007.50,1250,2182,3432.00
08/23/2004,08:41,1007.50,1008.00,1007.25,1007.50,524,1083,1607.00
08/23/2004,08:42,1007.50,1007.75,1007.25,1007.25,533,114,647.00
08/23/2004,08:43,1007.50,1007.50,1006.75,1007.00,836,1702,2538.00
08/23/2004,08:44,1006.75,1007.25,1006.75,1006.75,1525,1574,3099.00
08/23/2004,08:45,1006.75,1007.50,1006.50,1006.50,1711,2506,4217.00
08/23/2004,08:46,1006.75,1006.75,1006.00,1006.00,474,2364,2838.00
08/23/2004,08:47,1006.00,1006.25,1006.00,1006.25,1306,705,2011.00
08/23/2004,08:48,1006.25,1007.00,1006.25,1006.50,2992,2202,5194.00
08/23/2004,08:49,1006.75,1006.75,1006.00,1006.25,652,1368,2020.00
08/23/2004,08:50,1006.25,1007.00,1006.25,1006.75,2072,446,2518.00
08/23/2004,08:51,1006.75,1006.75,1006.25,1006.50,554,288,842.00
08/23/2004,08:52,1006.50,1006.50,1006.00,1006.25,523,706,1229.00
08/23/2004,08:53,1006.25,1006.50,1005.75,1006.00,1263,1618,2881.00
08/23/2004,08:54,1006.00,1006.00,1005.00,1005.50,1677,3403,5080.00
08/23/2004,08:55,1005.75,1005.75,1005.25,1005.25,230,965,1195.00
08/23/2004,08:56,1005.50,1006.00,1005.50,1005.75,1168,73,1241.00
08/23/2004,08:57,1006.00,1006.25,1005.75,1006.00,714,232,946.00
08/23/2004,08:58,1006.00,1006.50,1005.75,1006.50,1074,615,1689.00
08/23/2004,08:59,1006.50,1006.50,1005.00,1005.00,700,5410,6110.00
08/23/2004,09:00,1005.00,1005.25,1004.50,1005.25,1110,2170,3280.00
08/23/2004,09:01,1005.00,1005.25,1004.75,1005.25,633,997,1630.00
08/23/2004,09:02,1005.25,1005.25,1004.25,1004.50,996,2713,3709.00
08/23/2004,09:03,1004.75,1005.25,1004.25,1005.00,1159,725,1884.00
08/23/2004,09:04,1005.25,1005.50,1005.00,1005.50,1503,462,1965.00
08/23/2004,09:05,1005.50,1005.75,1005.25,1005.50,551,339,890.00
08/23/2004,09:06,1005.25,1005.50,1005.00,1005.00,542,286,828.00
08/23/2004,09:07,1005.25,1005.50,1005.00,1005.50,407,284,691.00
08/23/2004,09:08,1005.50,1005.50,1005.25,1005.50,899,183,1082.00
08/23/2004,09:09,1005.50,1005.75,1005.25,1005.75,776,66,842.00
08/23/2004,09:10,1005.50,1005.75,1005.00,1005.75,1320,1555,2875.00
08/23/2004,09:11,1006.00,1006.25,1005.75,1006.00,1778,779,2557.00
08/23/2004,09:12,1006.00,1006.75,1006.00,1006.75,2169,1066,3235.00
08/23/2004,09:13,1006.50,1007.00,1005.75,1006.75,3363,1104,4467.00
08/23/2004,09:14,1006.75,1007.50,1006.50,1007.25,2320,710,3030.00
08/23/2004,09:15,1007.25,1007.50,1007.25,1007.25,154,1668,1822.00
08/23/2004,09:16,1007.25,1007.75,1007.00,1007.50,3227,1149,4376.00
08/23/2004,09:17,1007.50,1008.00,1007.50,1007.75,1194,688,1882.00
08/23/2004,09:18,1007.75,1008.00,1007.00,1007.25,390,1745,2135.00
08/23/2004,09:19,1007.00,1007.25,1006.75,1007.00,1027,707,1734.00
08/23/2004,09:20,1007.00,1007.50,1007.00,1007.25,621,451,1072.00
08/23/2004,09:21,1007.25,1007.50,1006.75,1007.25,359,573,932.00
08/23/2004,09:22,1007.00,1007.75,1007.00,1007.75,1409,404,1813.00
08/23/2004,09:23,1007.75,1008.00,1007.50,1007.75,925,877,1802.00
08/23/2004,09:24,1007.75,1008.50,1007.50,1008.50,3198,3277,6475.00
08/23/2004,09:25,1008.25,1008.50,1007.50,1007.75,1466,1669,3135.00
08/23/2004,09:26,1007.75,1008.00,1007.75,1007.75,134,125,259.00
08/23/2004,09:27,1007.75,1008.00,1007.25,1007.25,353,2303,2656.00
08/23/2004,09:28,1007.25,1007.50,1007.00,1007.00,469,969,1438.00
08/23/2004,09:29,1007.00,1007.25,1007.00,1007.25,365,268,633.00
08/23/2004,09:30,1007.25,1007.50,1007.00,1007.25,1361,155,1516.00
08/23/2004,09:31,1007.00,1007.25,1006.75,1006.75,187,764,951.00
08/23/2004,09:32,1006.75,1007.00,1006.50,1006.75,462,1195,1657.00
08/23/2004,09:33,1006.50,1007.00,1006.50,1006.75,780,174,954.00
08/23/2004,09:34,1007.00,1007.00,1006.75,1006.75,118,384,502.00
08/23/2004,09:35,1006.75,1007.50,1006.50,1007.50,1011,353,1364.00
08/23/2004,09:36,1007.50,1007.75,1007.25,1007.25,586,953,1539.00
08/23/2004,09:37,1007.50,1007.50,1007.25,1007.50,514,36,550.00
08/23/2004,09:38,1007.50,1007.50,1007.25,1007.25,132,219,351.00
08/23/2004,09:39,1007.00,1007.50,1007.00,1007.50,127,142,269.00
08/23/2004,09:40,1007.50,1008.25,1007.50,1008.00,1917,94,2011.00
08/23/2004,09:41,1008.25,1008.75,1007.75,1008.75,2428,1192,3620.00
08/23/2004,09:42,1008.75,1008.75,1008.00,1008.25,548,1298,1846.00
08/23/2004,09:43,1008.00,1008.50,1007.50,1007.50,342,1808,2150.00
08/23/2004,09:44,1007.50,1007.75,1007.00,1007.50,320,856,1176.00
08/23/2004,09:45,1007.25,1007.75,1007.25,1007.75,569,77,646.00
08/23/2004,09:46,1007.50,1008.00,1007.50,1007.75,470,198,668.00
08/23/2004,09:47,1007.75,1008.00,1007.50,1008.00,666,256,922.00
08/23/2004,09:48,1007.75,1008.25,1007.75,1008.00,530,204,734.00
08/23/2004,09:49,1008.00,1008.25,1007.50,1008.00,590,533,1123.00
08/23/2004,09:50,1008.00,1008.50,1008.00,1008.25,586,190,776.00
08/23/2004,09:51,1008.50,1008.50,1008.00,1008.25,348,1094,1442.00
08/23/2004,09:52,1008.50,1008.50,1008.00,1008.25,333,881,1214.00
08/23/2004,09:53,1008.00,1008.75,1007.75,1008.75,2913,621,3534.00
08/23/2004,09:54,1008.75,1008.75,1007.75,1007.75,888,1274,2162.00
08/23/2004,09:55,1007.75,1008.00,1007.50,1007.50,581,1724,2305.00
08/23/2004,09:56,1007.50,1007.75,1007.25,1007.75,324,620,944.00
08/23/2004,09:57,1007.50,1007.75,1007.50,1007.50,20,443,463.00
08/23/2004,09:58,1007.75,1008.00,1007.50,1008.00,556,55,611.00
08/23/2004,09:59,1008.00,1008.50,1007.25,1007.50,1193,1090,2283.00
08/23/2004,10:00,1007.50,1008.00,1007.50,1007.75,425,392,817.00
08/23/2004,10:01,1007.75,1007.75,1007.00,1007.25,1009,1537,2546.00
08/23/2004,10:02,1007.25,1007.75,1006.75,1007.75,1355,1757,3112.00
08/23/2004,10:03,1007.75,1007.75,1007.25,1007.25,459,901,1360.00
08/23/2004,10:04,1007.25,1007.50,1007.00,1007.50,588,537,1125.00
08/23/2004,10:05,1007.50,1007.50,1007.25,1007.50,667,94,761.00
08/23/2004,10:06,1007.50,1007.75,1006.50,1006.50,879,1472,2351.00
08/23/2004,10:07,1006.50,1007.25,1006.25,1006.75,1185,1167,2352.00
08/23/2004,10:08,1006.75,1007.00,1006.50,1006.75,433,671,1104.00
08/23/2004,10:09,1007.00,1007.00,1006.50,1006.75,388,897,1285.00
08/23/2004,10:10,1006.75,1007.00,1006.75,1007.00,249,75,324.00
08/23/2004,10:11,1007.00,1007.00,1006.25,1006.50,510,1262,1772.00
08/23/2004,10:12,1006.50,1006.75,1006.25,1006.50,366,566,932.00
08/23/2004,10:13,1006.75,1007.25,1006.50,1007.25,1609,373,1982.00
08/23/2004,10:14,1007.25,1007.25,1006.75,1007.00,897,40,937.00
08/23/2004,10:15,1007.00,1007.00,1006.25,1006.25,528,1151,1679.00
08/23/2004,10:16,1006.25,1006.50,1006.25,1006.25,338,2013,2351.00
08/23/2004,10:17,1006.25,1006.75,1006.00,1006.75,2074,2070,4144.00
08/23/2004,10:18,1006.50,1006.75,1006.50,1006.50,259,788,1047.00
08/23/2004,10:19,1006.50,1006.75,1006.50,1006.75,617,27,644.00
08/23/2004,10:20,1006.75,1007.25,1006.50,1007.25,1003,274,1277.00
08/23/2004,10:21,1007.25,1007.50,1007.00,1007.25,822,254,1076.00
08/23/2004,10:22,1007.00,1007.50,1007.00,1007.25,634,102,736.00
08/23/2004,10:23,1007.25,1007.25,1006.50,1006.75,167,1384,1551.00
08/23/2004,10:24,1006.75,1007.25,1006.75,1007.25,288,13,301.00
08/23/2004,10:25,1007.25,1008.00,1007.00,1007.50,2803,774,3577.00
08/23/2004,10:26,1007.50,1007.75,1007.00,1007.00,124,275,399.00
08/23/2004,10:27,1007.25,1007.25,1007.00,1007.25,138,5,143.00
08/23/2004,10:28,1007.25,1007.25,1007.00,1007.25,260,11,271.00
08/23/2004,10:29,1007.25,1007.50,1007.00,1007.25,158,170,328.00
08/23/2004,10:30,1007.25,1007.25,1007.00,1007.00,4,175,179.00
08/23/2004,10:31,1007.25,1007.50,1007.00,1007.25,321,272,593.00
08/23/2004,10:32,1007.25,1007.50,1007.00,1007.50,476,254,730.00
08/23/2004,10:33,1007.25,1007.50,1007.25,1007.50,202,290,492.00
08/23/2004,10:34,1007.25,1007.25,1007.00,1007.25,172,260,432.00
08/23/2004,10:35,1007.25,1007.50,1007.00,1007.25,190,39,229.00
08/23/2004,10:36,1007.25,1007.75,1007.00,1007.75,1147,54,1201.00
08/23/2004,10:37,1007.75,1008.00,1007.50,1008.00,334,256,590.00
08/23/2004,10:38,1007.75,1008.00,1007.50,1007.75,331,184,515.00
08/23/2004,10:39,1007.50,1008.00,1007.50,1007.75,64,132,196.00
08/23/2004,10:40,1007.75,1007.75,1007.25,1007.25,42,258,300.00
08/23/2004,10:41,1007.25,1007.50,1007.25,1007.25,15,131,146.00
08/23/2004,10:42,1007.50,1007.50,1007.25,1007.25,12,40,52.00
08/23/2004,10:43,1007.25,1007.50,1007.00,1007.25,106,363,469.00
08/23/2004,10:44,1007.25,1007.25,1006.50,1006.75,184,1525,1709.00
08/23/2004,10:45,1006.50,1006.75,1006.50,1006.50,57,484,541.00
08/23/2004,10:46,1006.50,1007.00,1006.50,1007.00,511,56,567.00
08/23/2004,10:47,1006.75,1007.00,1006.75,1006.75,10,194,204.00
08/23/2004,10:48,1007.00,1007.00,1006.75,1006.75,24,17,41.00
08/23/2004,10:49,1007.00,1007.25,1006.75,1006.75,523,176,699.00
08/23/2004,10:50,1006.75,1007.00,1006.50,1006.75,41,291,332.00
08/23/2004,10:51,1007.00,1007.25,1006.75,1007.00,346,193,539.00
08/23/2004,10:52,1007.00,1007.00,1006.75,1006.75,164,170,334.00
08/23/2004,10:53,1006.75,1007.00,1006.75,1007.00,232,35,267.00
08/23/2004,10:54,1007.25,1007.25,1006.50,1006.75,132,250,382.00
08/23/2004,10:55,1006.75,1006.75,1006.50,1006.75,174,489,663.00
08/23/2004,10:56,1006.75,1007.00,1006.75,1007.00,381,1,382.00
08/23/2004,10:57,1007.25,1007.25,1007.00,1007.00,49,22,71.00
08/23/2004,10:58,1007.25,1007.50,1007.00,1007.25,687,192,879.00
08/23/2004,10:59,1007.00,1007.00,1006.75,1007.00,91,246,337.00
08/23/2004,11:00,1006.75,1007.00,1006.75,1006.75,33,43,76.00
08/23/2004,11:01,1006.75,1007.25,1006.50,1007.00,271,329,600.00
08/23/2004,11:02,1007.00,1007.50,1007.00,1007.50,473,29,502.00
08/23/2004,11:03,1007.50,1007.50,1007.25,1007.25,38,255,293.00
08/23/2004,11:04,1007.25,1007.75,1007.00,1007.75,884,593,1477.00
08/23/2004,11:05,1007.50,1007.75,1007.25,1007.50,57,308,365.00
08/23/2004,11:06,1007.50,1007.50,1007.25,1007.50,39,77,116.00
08/23/2004,11:07,1007.75,1007.75,1007.50,1007.50,23,79,102.00
08/23/2004,11:08,1007.50,1008.00,1007.50,1007.50,229,329,558.00
08/23/2004,11:09,1007.75,1007.75,1007.25,1007.50,17,153,170.00
08/23/2004,11:10,1007.25,1007.50,1007.25,1007.25,4,14,18.00
08/23/2004,11:11,1007.50,1007.50,1007.00,1007.00,8,447,455.00
08/23/2004,11:12,1007.25,1007.25,1006.50,1006.50,102,989,1091.00
08/23/2004,11:13,1006.50,1006.75,1006.25,1006.75,253,554,807.00
08/23/2004,11:14,1006.50,1006.75,1006.50,1006.75,65,6,71.00
08/23/2004,11:15,1006.75,1007.00,1006.75,1006.75,103,92,195.00
08/23/2004,11:16,1006.75,1007.00,1006.75,1006.75,4,199,203.00
08/23/2004,11:17,1006.75,1007.00,1006.75,1006.75,88,24,112.00
08/23/2004,11:18,1007.00,1007.00,1006.50,1006.75,65,219,284.00
08/23/2004,11:19,1006.75,1007.00,1006.75,1007.00,290,2,292.00
08/23/2004,11:20,1007.00,1007.25,1006.50,1006.50,53,188,241.00
08/23/2004,11:21,1006.50,1007.00,1006.50,1006.75,110,334,444.00
08/23/2004,11:22,1006.75,1007.00,1006.50,1006.50,7,123,130.00
08/23/2004,11:23,1006.75,1006.75,1006.50,1006.50,21,4,25.00
08/23/2004,11:24,1006.50,1006.75,1006.50,1006.50,18,531,549.00
08/23/2004,11:25,1006.50,1006.50,1006.25,1006.25,19,63,82.00
08/23/2004,11:26,1006.25,1006.50,1006.25,1006.25,114,692,806.00
08/23/2004,11:27,1006.00,1006.50,1006.00,1006.50,115,283,398.00
08/23/2004,11:28,1006.25,1006.50,1006.00,1006.00,86,238,324.00
08/23/2004,11:29,1006.00,1006.50,1006.00,1006.50,380,63,443.00
08/23/2004,11:30,1006.50,1006.50,1006.25,1006.50,17,75,92.00
08/23/2004,11:31,1006.50,1006.50,1006.25,1006.50,232,540,772.00
08/23/2004,11:32,1006.50,1006.75,1006.25,1006.25,526,511,1037.00
08/23/2004,11:33,1006.25,1006.75,1006.25,1006.50,124,39,163.00
08/23/2004,11:34,1006.75,1006.75,1006.50,1006.50,15,58,73.00
08/23/2004,11:35,1006.75,1006.75,1006.50,1006.75,10,10,20.00
08/23/2004,11:36,1006.50,1006.75,1006.25,1006.25,17,159,176.00
08/23/2004,11:37,1006.25,1006.50,1006.25,1006.50,6,20,26.00
08/23/2004,11:38,1006.50,1006.50,1006.25,1006.25,211,103,314.00
08/23/2004,11:39,1006.25,1006.50,1006.25,1006.50,116,1,117.00
08/23/2004,11:40,1006.75,1007.00,1006.75,1007.00,500,171,671.00
08/23/2004,11:41,1007.00,1007.00,1006.75,1007.00,64,137,201.00
08/23/2004,11:42,1007.00,1007.00,1006.75,1006.75,17,6,23.00
08/23/2004,11:43,1006.75,1007.00,1006.75,1006.75,4,27,31.00
08/23/2004,11:44,1006.75,1007.00,1006.75,1007.00,92,154,246.00
08/23/2004,11:45,1007.00,1007.00,1006.75,1007.00,410,215,625.00
08/23/2004,11:46,1006.75,1007.00,1006.75,1006.75,1,206,207.00
08/23/2004,11:47,1006.75,1007.00,1006.50,1006.50,54,122,176.00
08/23/2004,11:48,1006.50,1006.75,1006.50,1006.50,1,29,30.00
08/23/2004,11:49,1006.75,1006.75,1006.50,1006.50,5,5,10.00
08/23/2004,11:50,1006.50,1006.75,1006.50,1006.75,9,37,46.00
08/23/2004,11:51,1006.75,1006.75,1006.25,1006.50,260,1586,1846.00
08/23/2004,11:52,1006.25,1006.50,1006.25,1006.25,16,164,180.00
08/23/2004,11:53,1006.25,1006.50,1006.00,1006.00,15,155,170.00
08/23/2004,11:54,1006.00,1006.50,1006.00,1006.25,102,139,241.00
08/23/2004,11:55,1006.25,1006.25,1005.75,1006.00,22,932,954.00
08/23/2004,11:56,1005.75,1006.00,1005.50,1005.75,78,728,806.00
08/23/2004,11:57,1005.75,1006.00,1005.75,1006.00,594,558,1152.00
08/23/2004,11:58,1006.00,1006.50,1006.00,1006.00,219,384,603.00
08/23/2004,11:59,1006.00,1006.00,1005.50,1005.50,320,507,827.00
08/23/2004,12:00,1005.50,1006.00,1005.50,1006.00,210,107,317.00
08/23/2004,12:01,1005.75,1006.25,1005.75,1006.25,414,6,420.00
08/23/2004,12:02,1006.00,1006.25,1005.75,1005.75,267,215,482.00
08/23/2004,12:03,1005.75,1006.25,1005.75,1006.00,124,29,153.00
08/23/2004,12:04,1006.25,1006.25,1006.00,1006.25,268,6,274.00
08/23/2004,12:05,1006.25,1006.25,1006.00,1006.25,47,20,67.00
08/23/2004,12:06,1006.25,1006.25,1006.00,1006.00,25,12,37.00
08/23/2004,12:07,1006.00,1006.25,1006.00,1006.00,26,63,89.00
08/23/2004,12:08,1006.00,1006.25,1006.00,1006.00,42,50,92.00
08/23/2004,12:09,1006.00,1006.25,1005.75,1006.00,124,63,187.00
08/23/2004,12:10,1006.00,1006.50,1006.00,1006.25,175,52,227.00
08/23/2004,12:11,1006.25,1006.50,1006.25,1006.25,39,9,48.00
08/23/2004,12:12,1006.25,1006.50,1006.00,1006.25,44,336,380.00
08/23/2004,12:13,1006.00,1006.25,1006.00,1006.00,46,132,178.00
08/23/2004,12:14,1006.25,1006.25,1006.00,1006.00,56,80,136.00
08/23/2004,12:15,1006.00,1006.25,1005.75,1005.75,23,236,259.00
08/23/2004,12:16,1005.75,1006.00,1005.25,1005.25,563,2008,2571.00
08/23/2004,12:17,1005.25,1005.25,1004.25,1004.75,1063,3502,4565.00
08/23/2004,12:18,1004.75,1005.00,1004.25,1005.00,893,822,1715.00
08/23/2004,12:19,1004.75,1005.00,1004.75,1004.75,490,420,910.00
08/23/2004,12:20,1004.75,1005.00,1004.75,1005.00,81,382,463.00
08/23/2004,12:21,1004.75,1005.25,1004.25,1005.00,1544,1682,3226.00
08/23/2004,12:22,1005.00,1005.00,1004.25,1004.75,621,1048,1669.00
08/23/2004,12:23,1004.75,1005.00,1004.75,1005.00,323,210,533.00
08/23/2004,12:24,1005.00,1005.25,1004.75,1005.25,1251,656,1907.00
08/23/2004,12:25,1005.50,1005.75,1005.50,1005.50,794,179,973.00
08/23/2004,12:26,1005.50,1005.75,1005.25,1005.25,13,158,171.00
08/23/2004,12:27,1005.25,1005.25,1005.00,1005.25,3,163,166.00
08/23/2004,12:28,1005.25,1005.25,1004.75,1005.00,538,1252,1790.00
08/23/2004,12:29,1005.00,1005.50,1004.75,1005.25,1229,27,1256.00
08/23/2004,12:30,1005.50,1005.50,1005.00,1005.25,57,234,291.00
08/23/2004,12:31,1005.25,1005.25,1004.75,1005.00,573,256,829.00
08/23/2004,12:32,1005.00,1005.50,1005.00,1005.25,759,104,863.00
08/23/2004,12:33,1005.25,1005.50,1005.25,1005.25,2,255,257.00
08/23/2004,12:34,1005.25,1005.25,1005.00,1005.25,10,148,158.00
08/23/2004,12:35,1005.25,1005.50,1005.00,1005.50,279,14,293.00
08/23/2004,12:36,1005.50,1005.75,1005.50,1005.75,792,18,810.00
08/23/2004,12:37,1005.75,1005.75,1005.50,1005.50,258,48,306.00
08/23/2004,12:38,1005.50,1005.75,1005.50,1005.75,411,5,416.00
08/23/2004,12:39,1005.75,1005.75,1005.50,1005.50,321,198,519.00
08/23/2004,12:40,1005.50,1005.75,1005.50,1005.75,562,15,577.00
08/23/2004,12:41,1005.75,1005.75,1005.50,1005.50,13,248,261.00
08/23/2004,12:42,1005.50,1005.75,1005.00,1005.25,155,605,760.00
08/23/2004,12:43,1005.25,1006.00,1005.00,1006.00,1231,302,1533.00
08/23/2004,12:44,1006.00,1006.00,1005.75,1005.75,34,20,54.00
08/23/2004,12:45,1006.00,1006.00,1005.50,1005.50,8,485,493.00
08/23/2004,12:46,1005.50,1006.00,1005.50,1005.75,481,347,828.00
08/23/2004,12:47,1005.75,1006.75,1005.75,1006.50,2645,491,3136.00
08/23/2004,12:48,1006.50,1007.00,1006.25,1007.00,1909,384,2293.00
08/23/2004,12:49,1006.75,1007.25,1006.75,1006.75,695,665,1360.00
08/23/2004,12:50,1006.75,1007.25,1006.75,1007.00,756,384,1140.00
08/23/2004,12:51,1007.00,1007.00,1006.75,1007.00,51,33,84.00
08/23/2004,12:52,1006.75,1007.00,1006.75,1007.00,220,17,237.00
08/23/2004,12:53,1007.00,1007.50,1007.00,1007.50,1017,231,1248.00
08/23/2004,12:54,1007.25,1008.00,1007.25,1007.75,2602,857,3459.00
08/23/2004,12:55,1007.75,1007.75,1007.25,1007.25,500,294,794.00
08/23/2004,12:56,1007.25,1007.50,1007.25,1007.25,23,58,81.00
08/23/2004,12:57,1007.50,1007.50,1007.25,1007.25,31,38,69.00
08/23/2004,12:58,1007.25,1007.50,1007.25,1007.50,640,238,878.00
08/23/2004,12:59,1007.50,1008.25,1007.50,1007.75,2029,504,2533.00
08/23/2004,13:00,1007.75,1008.00,1007.50,1007.75,358,297,655.00
08/23/2004,13:01,1007.50,1007.75,1007.25,1007.25,102,521,623.00
08/23/2004,13:02,1007.25,1007.50,1007.25,1007.50,17,118,135.00
08/23/2004,13:03,1007.50,1007.50,1007.25,1007.25,62,474,536.00
08/23/2004,13:04,1007.50,1008.00,1007.25,1007.75,1776,88,1864.00
08/23/2004,13:05,1008.00,1009.00,1007.75,1008.50,4168,1054,5222.00
08/23/2004,13:06,1008.50,1008.50,1008.00,1008.25,765,896,1661.00
08/23/2004,13:07,1008.25,1008.50,1008.25,1008.25,1516,454,1970.00
08/23/2004,13:08,1008.25,1008.75,1008.25,1008.50,850,229,1079.00
08/23/2004,13:09,1008.50,1008.50,1008.00,1008.00,390,821,1211.00
08/23/2004,13:10,1008.00,1008.25,1007.50,1007.75,407,1395,1802.00
08/23/2004,13:11,1007.50,1008.25,1007.50,1008.00,652,134,786.00
08/23/2004,13:12,1008.00,1008.25,1008.00,1008.00,1085,474,1559.00
08/23/2004,13:13,1008.00,1008.50,1008.00,1008.50,823,103,926.00
08/23/2004,13:14,1008.50,1009.00,1008.00,1008.75,2272,492,2764.00
08/23/2004,13:15,1008.75,1009.25,1008.50,1009.25,987,313,1300.00
08/23/2004,13:16,1009.25,1009.75,1009.00,1009.00,4112,2016,6128.00
08/23/2004,13:17,1009.25,1009.25,1009.00,1009.25,1397,157,1554.00
08/23/2004,13:18,1009.25,1009.25,1009.00,1009.00,142,275,417.00
08/23/2004,13:19,1009.00,1009.25,1009.00,1009.00,581,51,632.00
08/23/2004,13:20,1009.00,1009.25,1008.75,1008.75,183,442,625.00
08/23/2004,13:21,1009.00,1009.00,1008.50,1008.50,71,1534,1605.00
08/23/2004,13:22,1008.50,1008.75,1008.25,1008.25,374,866,1240.00
08/23/2004,13:23,1008.25,1008.50,1007.50,1007.75,69,1307,1376.00
08/23/2004,13:24,1007.75,1007.75,1007.50,1007.50,139,248,387.00
08/23/2004,13:25,1007.75,1007.75,1007.25,1007.50,1002,931,1933.00
08/23/2004,13:26,1007.50,1008.00,1007.50,1008.00,446,352,798.00
08/23/2004,13:27,1008.00,1008.00,1007.75,1008.00,44,161,205.00
08/23/2004,13:28,1008.00,1008.00,1007.75,1007.75,51,45,96.00
08/23/2004,13:29,1008.00,1008.25,1007.75,1008.00,1065,456,1521.00
08/23/2004,13:30,1008.00,1008.00,1007.75,1008.00,117,18,135.00
08/23/2004,13:31,1008.00,1008.00,1007.25,1007.25,211,1378,1589.00
08/23/2004,13:32,1007.25,1007.75,1007.25,1007.50,354,303,657.00
08/23/2004,13:33,1007.25,1007.25,1006.75,1007.00,348,1424,1772.00
08/23/2004,13:34,1007.00,1007.25,1006.75,1007.00,256,115,371.00
08/23/2004,13:35,1007.25,1007.25,1006.50,1006.50,1070,3061,4131.00
08/23/2004,13:36,1006.50,1007.25,1006.50,1007.00,799,621,1420.00
08/23/2004,13:37,1007.25,1007.25,1006.75,1007.00,1005,630,1635.00
08/23/2004,13:38,1007.00,1007.25,1006.50,1006.75,73,665,738.00
08/23/2004,13:39,1007.00,1007.00,1006.50,1006.75,391,345,736.00
08/23/2004,13:40,1006.75,1007.00,1006.25,1006.50,264,759,1023.00
08/23/2004,13:41,1006.25,1006.75,1006.25,1006.75,373,331,704.00
08/23/2004,13:42,1006.75,1006.75,1006.00,1006.00,701,2716,3417.00
08/23/2004,13:43,1006.00,1006.75,1006.00,1006.50,1879,103,1982.00
08/23/2004,13:44,1006.75,1006.75,1006.50,1006.50,20,51,71.00
08/23/2004,13:45,1006.50,1006.75,1006.50,1006.75,197,28,225.00
08/23/2004,13:46,1006.75,1007.25,1006.50,1007.25,1646,49,1695.00
08/23/2004,13:47,1007.25,1007.25,1006.75,1007.00,132,814,946.00
08/23/2004,13:48,1006.75,1007.00,1006.75,1007.00,115,6,121.00
08/23/2004,13:49,1007.00,1007.00,1006.50,1006.75,402,224,626.00
08/23/2004,13:50,1006.50,1006.75,1006.25,1006.75,584,637,1221.00
08/23/2004,13:51,1006.75,1007.00,1006.50,1006.50,601,653,1254.00
08/23/2004,13:52,1006.50,1007.00,1006.25,1007.00,703,92,795.00
08/23/2004,13:53,1006.75,1007.00,1006.75,1007.00,15,12,27.00
08/23/2004,13:54,1007.00,1007.25,1006.50,1006.50,321,1187,1508.00
08/23/2004,13:55,1006.50,1006.75,1006.50,1006.75,528,315,843.00
08/23/2004,13:56,1007.00,1007.00,1006.25,1006.25,421,392,813.00
08/23/2004,13:57,1006.50,1006.50,1005.50,1005.75,538,4714,5252.00
08/23/2004,13:58,1005.75,1006.00,1005.25,1005.50,937,1162,2099.00
08/23/2004,13:59,1005.50,1005.75,1005.25,1005.25,201,1247,1448.00
08/23/2004,14:00,1005.25,1005.75,1005.25,1005.50,354,17,371.00
08/23/2004,14:01,1005.75,1005.75,1005.50,1005.75,114,506,620.00
08/23/2004,14:02,1005.50,1005.75,1004.75,1005.00,411,1543,1954.00
08/23/2004,14:03,1005.00,1005.50,1004.75,1005.00,997,1225,2222.00
08/23/2004,14:04,1005.00,1005.25,1005.00,1005.25,22,151,173.00
08/23/2004,14:05,1005.25,1005.25,1004.50,1004.75,1090,2619,3709.00
08/23/2004,14:06,1004.75,1004.75,1004.25,1004.25,773,1108,1881.00
08/23/2004,14:07,1004.50,1005.00,1004.25,1004.50,911,931,1842.00
08/23/2004,14:08,1004.25,1005.00,1004.00,1005.00,1489,849,2338.00
08/23/2004,14:09,1005.00,1005.00,1004.00,1004.00,667,3197,3864.00
08/23/2004,14:10,1004.00,1004.25,1003.50,1004.00,1817,3114,4931.00
08/23/2004,14:11,1003.75,1004.25,1003.50,1004.00,552,483,1035.00
08/23/2004,14:12,1004.00,1004.00,1003.00,1003.00,658,3118,3776.00
08/23/2004,14:13,1003.00,1003.50,1003.00,1003.25,1069,1681,2750.00
08/23/2004,14:14,1003.50,1003.75,1003.00,1003.75,967,705,1672.00
08/23/2004,14:15,1003.50,1003.75,1003.50,1003.75,777,31,808.00
08/23/2004,14:16,1003.75,1003.75,1003.25,1003.25,550,357,907.00
08/23/2004,14:17,1003.50,1003.75,1003.25,1003.75,1489,383,1872.00
08/23/2004,14:18,1003.75,1004.00,1003.50,1003.50,602,225,827.00
08/23/2004,14:19,1003.50,1003.50,1002.75,1003.25,1066,2078,3144.00
08/23/2004,14:20,1003.25,1004.00,1003.25,1003.75,826,808,1634.00
08/23/2004,14:21,1003.75,1004.00,1003.25,1003.50,493,638,1131.00
08/23/2004,14:22,1003.50,1003.75,1003.00,1003.50,992,369,1361.00
08/23/2004,14:23,1003.75,1003.75,1003.50,1003.50,441,26,467.00
08/23/2004,14:24,1003.75,1003.75,1003.00,1003.00,235,1153,1388.00
08/23/2004,14:25,1003.00,1003.50,1003.00,1003.50,682,173,855.00
08/23/2004,14:26,1003.50,1003.50,1002.25,1003.00,3041,4240,7281.00
08/23/2004,14:27,1003.25,1003.50,1002.75,1003.50,982,855,1837.00
08/23/2004,14:28,1003.50,1003.75,1003.25,1003.75,1705,81,1786.00
08/23/2004,14:29,1003.75,1004.00,1003.50,1003.75,583,266,849.00
08/23/2004,14:30,1004.00,1004.00,1003.50,1003.75,90,299,389.00
08/23/2004,14:31,1003.50,1003.75,1003.50,1003.75,73,38,111.00
08/23/2004,14:32,1003.75,1004.00,1003.50,1003.75,705,567,1272.00
08/23/2004,14:33,1003.50,1004.00,1003.50,1004.00,774,983,1757.00
08/23/2004,14:34,1004.00,1004.00,1003.50,1003.50,69,346,415.00
08/23/2004,14:35,1003.50,1004.00,1003.50,1004.00,258,27,285.00
08/23/2004,14:36,1003.75,1004.00,1003.50,1003.75,111,508,619.00
08/23/2004,14:37,1003.75,1004.50,1003.75,1004.25,2068,596,2664.00
08/23/2004,14:38,1004.25,1004.25,1004.00,1004.25,202,35,237.00
08/23/2004,14:39,1004.25,1004.50,1004.00,1004.50,699,85,784.00
08/23/2004,14:40,1004.50,1005.25,1004.50,1005.00,3392,714,4106.00
08/23/2004,14:41,1004.75,1005.50,1004.75,1005.00,1898,1569,3467.00
08/23/2004,14:42,1005.00,1005.25,1004.75,1004.75,892,843,1735.00
08/23/2004,14:43,1004.75,1005.00,1004.50,1004.50,68,470,538.00
08/23/2004,14:44,1004.75,1004.75,1004.25,1004.50,131,1124,1255.00
08/23/2004,14:45,1004.50,1004.75,1004.00,1004.25,816,1042,1858.00
08/23/2004,14:46,1004.50,1004.75,1004.25,1004.75,826,129,955.00
08/23/2004,14:47,1004.50,1005.00,1004.50,1004.50,712,296,1008.00
08/23/2004,14:48,1004.50,1004.75,1004.25,1004.50,456,473,929.00
08/23/2004,14:49,1004.50,1004.75,1004.25,1004.75,802,1306,2108.00
08/23/2004,14:50,1004.50,1004.75,1004.25,1004.75,472,1071,1543.00
08/23/2004,14:51,1004.75,1004.75,1003.75,1003.75,96,2169,2265.00
08/23/2004,14:52,1004.00,1004.25,1003.50,1004.00,387,663,1050.00
08/23/2004,14:53,1004.25,1004.25,1003.50,1003.50,30,944,974.00
08/23/2004,14:54,1003.75,1004.25,1003.75,1004.00,703,413,1116.00
08/23/2004,14:55,1004.00,1004.00,1003.50,1003.75,665,446,1111.00
08/23/2004,14:56,1003.75,1004.00,1003.50,1003.75,969,425,1394.00
08/23/2004,14:57,1004.00,1004.25,1003.25,1003.25,428,1945,2373.00
08/23/2004,14:58,1003.25,1003.50,1003.00,1003.25,644,1857,2501.00
08/23/2004,14:59,1003.25,1003.50,1003.25,1003.50,398,706,1104.00
08/23/2004,15:00,1003.25,1004.00,1003.25,1003.75,1352,232,1584.00
08/23/2004,15:01,1004.00,1004.50,1003.75,1004.25,2317,2068,4385.00
08/23/2004,15:02,1004.25,1004.75,1004.00,1004.00,998,1853,2851.00
08/23/2004,15:03,1004.00,1004.25,1003.75,1003.75,44,1069,1113.00
08/23/2004,15:04,1003.75,1004.00,1003.50,1004.00,753,396,1149.00
08/23/2004,15:05,1003.75,1004.25,1003.75,1003.75,715,254,969.00
08/23/2004,15:06,1004.00,1004.00,1003.75,1004.00,151,43,194.00
08/23/2004,15:07,1003.75,1003.75,1003.25,1003.50,614,1392,2006.00
08/23/2004,15:08,1003.50,1003.75,1003.50,1003.50,68,748,816.00
08/23/2004,15:09,1003.50,1004.00,1003.50,1003.75,1412,588,2000.00
08/23/2004,15:10,1004.00,1004.00,1003.75,1004.00,364,146,510.00
08/23/2004,15:11,1003.75,1004.25,1003.75,1004.25,1068,113,1181.00
08/23/2004,15:12,1004.00,1004.25,1004.00,1004.00,260,79,339.00
08/23/2004,15:13,1004.25,1004.50,1004.00,1004.50,1379,166,1545.00
08/23/2004,15:14,1004.50,1005.00,1004.50,1004.75,1415,523,1938.00
08/23/2004,15:15,1004.75,1005.00,1003.75,1004.50,1298,2444,3742.00
08/23/2004,15:16,1004.50,1004.75,1004.00,1004.00,124,10,134.00
08/23/2004,15:31,1004.25,1004.25,1004.00,1004.00,24,35,59.00
08/23/2004,15:32,1004.00,1004.00,1003.75,1004.00,10,193,203.00
08/23/2004,15:33,1004.00,1004.00,1003.75,1004.00,86,9,95.00
08/23/2004,15:34,1003.75,1003.75,1003.75,1003.75,0,5,5.00
08/23/2004,15:35,1004.00,1004.00,1004.00,1004.00,8,0,8.00
08/23/2004,15:36,1004.00,1004.25,1004.00,1004.25,4,0,4.00
08/23/2004,15:37,1004.00,1004.50,1004.00,1004.50,243,3,246.00
08/23/2004,15:38,1004.50,1004.75,1004.25,1004.50,17,3,20.00
08/23/2004,15:40,1004.75,1005.00,1004.50,1004.75,89,5,94.00
08/23/2004,15:41,1004.50,1004.50,1004.50,1004.50,0,171,171.00
08/23/2004,15:42,1004.75,1004.75,1004.25,1004.50,27,8,35.00
08/23/2004,15:43,1004.50,1004.50,1004.50,1004.50,8,0,8.00
08/23/2004,15:44,1004.50,1004.50,1004.50,1004.50,9,0,9.00
08/23/2004,15:45,1004.75,1004.75,1004.75,1004.75,3,0,3.00
08/23/2004,15:46,1004.50,1004.50,1004.50,1004.50,0,20,20.00
08/23/2004,15:47,1004.25,1004.25,1004.25,1004.25,0,201,201.00
08/23/2004,15:49,1004.25,1004.50,1004.25,1004.25,1,6,7.00
08/23/2004,15:50,1004.50,1004.50,1004.25,1004.50,2,2,4.00
08/23/2004,15:51,1004.50,1004.50,1004.25,1004.25,33,134,167.00
08/23/2004,15:52,1004.00,1004.25,1004.00,1004.25,20,1,21.00
08/23/2004,15:53,1004.00,1004.25,1004.00,1004.25,26,1,27.00
08/23/2004,15:54,1004.25,1004.25,1004.25,1004.25,8,0,8.00
08/23/2004,15:55,1004.25,1004.25,1004.25,1004.25,1,0,1.00
08/23/2004,15:56,1004.25,1004.25,1004.25,1004.25,3,0,3.00
08/23/2004,15:57,1004.25,1004.25,1004.25,1004.25,3,0,3.00
08/23/2004,15:58,1004.25,1004.25,1004.25,1004.25,1,0,1.00
08/23/2004,15:59,1004.50,1004.50,1004.25,1004.25,27,4,31.00
08/23/2004,16:00,1004.50,1004.50,1004.25,1004.25,4,30,34.00
08/23/2004,17:01,1004.00,1004.25,1004.00,1004.25,9,4,13.00
08/23/2004,17:02,1004.25,1004.25,1004.25,1004.25,41,0,41.00
08/23/2004,17:03,1004.25,1004.25,1004.25,1004.25,2,0,2.00
08/23/2004,17:04,1004.50,1004.50,1004.50,1004.50,1,0,1.00
08/23/2004,17:05,1004.25,1004.50,1004.25,1004.25,2,7,9.00
08/23/2004,17:06,1004.25,1004.25,1004.25,1004.25,0,4,4.00
08/23/2004,17:07,1004.25,1004.25,1004.25,1004.25,0,1,1.00
08/23/2004,17:08,1004.25,1004.25,1004.25,1004.25,0,3,3.00
08/23/2004,17:09,1004.25,1004.25,1004.25,1004.25,0,1,1.00
08/23/2004,17:10,1004.25,1004.25,1004.25,1004.25,0,4,4.00
08/23/2004,17:11,1004.25,1004.25,1004.25,1004.25,0,6,6.00
08/23/2004,17:13,1004.25,1004.25,1004.25,1004.25,0,2,2.00
08/23/2004,17:14,1004.25,1004.25,1004.25,1004.25,0,1,1.00
08/23/2004,17:15,1004.25,1004.25,1004.25,1004.25,0,1,1.00
08/23/2004,17:16,1004.25,1004.25,1004.25,1004.25,0,1,1.00
08/23/2004,17:19,1004.25,1004.25,1004.25,1004.25,0,1,1.00
08/23/2004,17:24,1004.25,1004.25,1004.25,1004.25,0,1,1.00
08/23/2004,17:25,1004.00,1004.00,1004.00,1004.00,0,2,2.00
08/23/2004,17:30,1004.25,1004.25,1004.25,1004.25,2,0,2.00
08/23/2004,17:31,1004.00,1004.00,1004.00,1004.00,0,7,7.00
08/23/2004,17:33,1004.25,1004.25,1004.25,1004.25,1,0,1.00
08/23/2004,17:38,1004.25,1004.25,1004.25,1004.25,4,0,4.00
08/23/2004,17:42,1004.25,1004.25,1004.25,1004.25,2,0,2.00
08/23/2004,17:45,1004.25,1004.50,1004.25,1004.50,3,0,3.00
08/23/2004,17:47,1004.25,1004.25,1004.25,1004.25,0,1,1.00
08/23/2004,17:59,1004.50,1004.50,1004.50,1004.50,9,0,9.00
08/23/2004,18:00,1004.50,1004.50,1004.50,1004.50,6,0,6.00
08/23/2004,18:03,1004.50,1004.50,1004.50,1004.50,1,0,1.00
08/23/2004,18:06,1004.25,1004.25,1004.25,1004.25,0,2,2.00
08/23/2004,18:11,1004.25,1004.25,1004.25,1004.25,0,1,1.00
08/23/2004,18:13,1004.25,1004.25,1004.25,1004.25,0,1,1.00
08/23/2004,18:14,1004.25,1004.25,1004.25,1004.25,0,1,1.00
08/23/2004,18:20,1004.50,1004.75,1004.50,1004.75,46,0,46.00
08/23/2004,18:21,1004.75,1004.75,1004.75,1004.75,6,0,6.00
08/23/2004,18:22,1004.75,1004.75,1004.75,1004.75,28,0,28.00
08/23/2004,18:26,1004.75,1004.75,1004.75,1004.75,1,0,1.00
08/23/2004,18:33,1005.00,1005.00,1005.00,1005.00,1,0,1.00
08/23/2004,18:34,1005.00,1005.00,1005.00,1005.00,53,0,53.00
08/23/2004,18:36,1005.00,1005.00,1005.00,1005.00,3,0,3.00
08/23/2004,18:37,1005.00,1005.25,1005.00,1005.00,6,10,16.00
08/23/2004,18:38,1005.00,1005.00,1005.00,1005.00,0,11,11.00
08/23/2004,18:39,1005.00,1005.00,1005.00,1005.00,0,2,2.00
08/23/2004,18:40,1005.00,1005.25,1005.00,1005.00,2,59,61.00
08/23/2004,18:41,1005.00,1005.00,1005.00,1005.00,0,21,21.00
08/23/2004,18:42,1005.00,1005.00,1005.00,1005.00,0,2,2.00
08/23/2004,18:45,1005.00,1005.00,1005.00,1005.00,0,1,1.00
08/23/2004,18:46,1004.75,1004.75,1004.75,1004.75,0,1,1.00
08/23/2004,18:47,1005.00,1005.00,1005.00,1005.00,17,0,17.00
08/23/2004,18:52,1004.75,1004.75,1004.75,1004.75,0,11,11.00
08/23/2004,18:53,1005.00,1005.00,1005.00,1005.00,1,0,1.00
08/23/2004,18:54,1004.75,1004.75,1004.75,1004.75,0,1,1.00
08/23/2004,18:57,1004.75,1004.75,1004.75,1004.75,0,4,4.00
08/23/2004,18:59,1005.00,1005.00,1004.75,1004.75,1,1,2.00
08/23/2004,19:02,1004.75,1004.75,1004.75,1004.75,0,4,4.00
08/23/2004,19:03,1004.75,1004.75,1004.75,1004.75,0,5,5.00
08/23/2004,19:04,1005.00,1005.00,1004.75,1004.75,1,1,2.00
08/23/2004,19:05,1004.75,1004.75,1004.75,1004.75,0,5,5.00
08/23/2004,19:07,1005.00,1005.00,1005.00,1005.00,1,0,1.00
08/23/2004,19:12,1005.00,1005.00,1005.00,1005.00,1,0,1.00
08/23/2004,19:13,1005.00,1005.00,1004.75,1004.75,1,2,3.00
08/23/2004,19:15,1005.00,1005.00,1005.00,1005.00,5,0,5.00
08/23/2004,19:17,1005.00,1005.00,1005.00,1005.00,15,0,15.00
08/23/2004,19:18,1004.75,1005.00,1004.75,1005.00,4,5,9.00
08/23/2004,19:19,1005.00,1005.00,1005.00,1005.00,1,0,1.00
08/23/2004,19:20,1005.00,1005.00,1005.00,1005.00,6,0,6.00
08/23/2004,19:24,1004.75,1004.75,1004.75,1004.75,0,44,44.00
08/23/2004,19:25,1004.75,1004.75,1004.75,1004.75,0,4,4.00
08/23/2004,19:27,1004.75,1004.75,1004.75,1004.75,0,20,20.00
08/23/2004,19:28,1004.75,1004.75,1004.75,1004.75,0,1,1.00
08/23/2004,19:30,1004.50,1004.50,1004.50,1004.50,0,3,3.00
08/23/2004,19:31,1004.50,1004.50,1004.50,1004.50,0,1,1.00
08/23/2004,19:32,1004.75,1004.75,1004.75,1004.75,20,0,20.00
08/23/2004,19:37,1004.75,1004.75,1004.75,1004.75,7,0,7.00
08/23/2004,19:42,1005.00,1005.00,1005.00,1005.00,2,0,2.00
08/23/2004,19:51,1005.00,1005.00,1005.00,1005.00,3,0,3.00
08/23/2004,19:55,1005.00,1005.00,1005.00,1005.00,1,0,1.00
08/23/2004,19:56,1004.75,1004.75,1004.75,1004.75,0,9,9.00
08/23/2004,19:59,1004.75,1004.75,1004.75,1004.75,0,2,2.00
08/23/2004,20:01,1004.75,1004.75,1004.75,1004.75,0,1,1.00
08/23/2004,20:05,1004.75,1004.75,1004.75,1004.75,0,29,29.00
08/23/2004,20:06,1004.75,1004.75,1004.75,1004.75,0,1,1.00
08/23/2004,20:09,1004.75,1004.75,1004.75,1004.75,0,1,1.00
08/23/2004,20:13,1004.50,1004.75,1004.50,1004.75,6,11,17.00
08/23/2004,20:18,1004.75,1004.75,1004.75,1004.75,1,0,1.00
08/23/2004,20:20,1004.75,1004.75,1004.75,1004.75,1,0,1.00
08/23/2004,20:24,1004.75,1004.75,1004.75,1004.75,2,0,2.00
08/23/2004,20:25,1004.75,1004.75,1004.75,1004.75,36,0,36.00
08/23/2004,20:28,1004.50,1004.50,1004.50,1004.50,0,19,19.00
08/23/2004,20:29,1004.50,1004.50,1004.50,1004.50,0,10,10.00
08/23/2004,20:31,1004.50,1004.50,1004.50,1004.50,0,5,5.00
08/23/2004,20:35,1004.25,1004.25,1004.25,1004.25,0,3,3.00
08/23/2004,20:45,1004.25,1004.25,1004.25,1004.25,0,5,5.00
08/23/2004,20:46,1004.50,1004.50,1004.50,1004.50,1,0,1.00
08/23/2004,20:47,1004.50,1004.50,1004.50,1004.50,20,0,20.00
08/23/2004,20:48,1004.50,1004.50,1004.50,1004.50,1,0,1.00
08/23/2004,20:50,1004.50,1004.50,1004.50,1004.50,8,0,8.00
08/23/2004,20:51,1004.75,1004.75,1004.75,1004.75,2,0,2.00
08/23/2004,20:52,1004.50,1004.50,1004.50,1004.50,0,1,1.00
08/23/2004,20:53,1004.50,1004.50,1004.50,1004.50,0,2,2.00
08/23/2004,20:54,1004.50,1004.50,1004.50,1004.50,0,3,3.00
08/23/2004,20:55,1004.50,1004.50,1004.50,1004.50,0,1,1.00
08/23/2004,20:59,1004.50,1004.50,1004.50,1004.50,0,1,1.00
08/23/2004,21:01,1004.50,1004.50,1004.50,1004.50,0,1,1.00
08/23/2004,21:02,1004.50,1004.50,1004.50,1004.50,0,4,4.00
08/23/2004,21:07,1004.25,1004.25,1004.25,1004.25,0,1,1.00
08/23/2004,21:09,1004.25,1004.25,1004.25,1004.25,0,1,1.00
08/23/2004,21:13,1004.50,1004.50,1004.50,1004.50,12,0,12.00
08/23/2004,21:15,1004.25,1004.25,1004.25,1004.25,0,6,6.00
08/23/2004,21:21,1004.25,1004.25,1004.25,1004.25,0,5,5.00
08/23/2004,21:23,1004.25,1004.25,1004.25,1004.25,0,1,1.00
08/23/2004,21:29,1004.50,1004.50,1004.50,1004.50,5,0,5.00
08/23/2004,21:30,1004.50,1004.50,1004.50,1004.50,3,0,3.00
08/23/2004,21:36,1004.50,1004.50,1004.50,1004.50,25,0,25.00
08/23/2004,21:37,1004.50,1004.50,1004.50,1004.50,1,0,1.00
08/23/2004,21:38,1004.50,1004.50,1004.50,1004.50,2,0,2.00
08/23/2004,21:39,1004.50,1004.50,1004.50,1004.50,2,0,2.00
08/23/2004,21:40,1004.50,1004.50,1004.50,1004.50,1,0,1.00
08/23/2004,21:46,1004.50,1004.50,1004.50,1004.50,3,0,3.00
08/23/2004,21:49,1004.50,1004.50,1004.50,1004.50,5,0,5.00
08/23/2004,21:55,1004.50,1004.50,1004.50,1004.50,2,0,2.00
08/23/2004,22:11,1004.50,1004.50,1004.50,1004.50,3,0,3.00
08/23/2004,22:15,1004.50,1004.50,1004.50,1004.50,2,0,2.00
08/23/2004,22:16,1004.50,1004.50,1004.50,1004.50,1,0,1.00
08/23/2004,22:19,1004.50,1004.50,1004.50,1004.50,16,0,16.00
08/23/2004,22:20,1004.50,1004.50,1004.50,1004.50,3,0,3.00
08/23/2004,22:21,1004.25,1004.25,1004.25,1004.25,0,2,2.00
08/23/2004,22:29,1004.25,1004.25,1004.25,1004.25,0,2,2.00
08/23/2004,22:39,1004.25,1004.25,1004.25,1004.25,0,3,3.00
08/23/2004,22:44,1004.25,1004.25,1004.25,1004.25,0,1,1.00
08/23/2004,22:48,1004.25,1004.25,1004.25,1004.25,0,15,15.00
08/23/2004,22:49,1004.25,1004.25,1004.25,1004.25,0,7,7.00
08/23/2004,22:52,1004.25,1004.25,1004.25,1004.25,0,2,2.00
08/23/2004,22:53,1004.25,1004.25,1004.25,1004.25,0,5,5.00
08/23/2004,23:00,1004.25,1004.25,1004.25,1004.25,0,1,1.00
08/23/2004,23:01,1004.50,1004.50,1004.50,1004.50,1,0,1.00
08/23/2004,23:03,1004.25,1004.25,1004.25,1004.25,0,1,1.00
08/23/2004,23:11,1004.50,1004.50,1004.50,1004.50,1,0,1.00
08/23/2004,23:14,1004.25,1004.25,1004.25,1004.25,0,1,1.00
08/23/2004,23:17,1004.50,1004.50,1004.50,1004.50,30,0,30.00
08/23/2004,23:20,1004.50,1004.50,1004.50,1004.50,1,0,1.00
08/23/2004,23:21,1004.50,1004.50,1004.50,1004.50,2,0,2.00
08/23/2004,23:38,1004.50,1004.50,1004.50,1004.50,1,0,1.00
08/23/2004,23:42,1004.50,1004.50,1004.50,1004.50,3,0,3.00
08/23/2004,23:44,1004.50,1004.50,1004.50,1004.50,5,0,5.00
08/23/2004,23:48,1004.75,1004.75,1004.75,1004.75,2,0,2.00
08/23/2004,23:51,1004.75,1004.75,1004.75,1004.75,10,0,10.00
08/23/2004,23:55,1004.75,1004.75,1004.75,1004.75,2,0,2.00
08/24/2004,00:02,1004.75,1004.75,1004.75,1004.75,2,0,2.00
08/24/2004,00:04,1004.50,1004.50,1004.50,1004.50,0,2,2.00
08/24/2004,00:06,1004.50,1004.75,1004.50,1004.75,1,2,3.00
08/24/2004,00:13,1004.50,1004.50,1004.50,1004.50,0,3,3.00
08/24/2004,00:19,1004.75,1004.75,1004.75,1004.75,39,0,39.00
08/24/2004,00:20,1004.75,1004.75,1004.75,1004.75,2,0,2.00
08/24/2004,00:22,1004.75,1004.75,1004.75,1004.75,6,0,6.00
08/24/2004,00:40,1005.00,1005.00,1005.00,1005.00,1,0,1.00
08/24/2004,00:42,1004.75,1004.75,1004.75,1004.75,0,2,2.00
08/24/2004,00:46,1005.00,1005.00,1005.00,1005.00,136,0,136.00
08/24/2004,00:47,1005.25,1006.00,1005.25,1006.00,303,75,378.00
08/24/2004,00:48,1006.00,1006.00,1005.75,1005.75,2,66,68.00
08/24/2004,00:49,1005.50,1005.50,1005.50,1005.50,0,21,21.00
08/24/2004,00:50,1005.50,1005.50,1005.50,1005.50,0,11,11.00
08/24/2004,00:51,1005.75,1005.75,1005.75,1005.75,2,0,2.00
08/24/2004,00:52,1005.50,1005.50,1005.50,1005.50,0,31,31.00
08/24/2004,00:55,1005.75,1005.75,1005.75,1005.75,3,0,3.00
08/24/2004,00:57,1005.50,1005.50,1005.50,1005.50,0,1,1.00
08/24/2004,01:03,1005.50,1005.50,1005.50,1005.50,0,4,4.00
08/24/2004,01:04,1005.75,1005.75,1005.75,1005.75,12,0,12.00
08/24/2004,01:05,1005.75,1005.75,1005.75,1005.75,16,0,16.00
08/24/2004,01:06,1005.75,1005.75,1005.75,1005.75,14,0,14.00
08/24/2004,01:07,1005.75,1005.75,1005.75,1005.75,1,0,1.00
08/24/2004,01:09,1005.75,1005.75,1005.75,1005.75,1,0,1.00
08/24/2004,01:11,1005.75,1005.75,1005.75,1005.75,2,0,2.00
08/24/2004,01:14,1005.75,1005.75,1005.75,1005.75,1,0,1.00
08/24/2004,01:16,1005.50,1005.50,1005.50,1005.50,0,50,50.00
08/24/2004,01:19,1005.50,1005.50,1005.50,1005.50,0,2,2.00
08/24/2004,01:22,1005.75,1005.75,1005.75,1005.75,6,0,6.00
08/24/2004,01:23,1005.75,1005.75,1005.75,1005.75,1,0,1.00
08/24/2004,01:24,1005.75,1005.75,1005.75,1005.75,2,0,2.00
08/24/2004,01:26,1005.75,1006.25,1005.75,1006.25,104,28,132.00
08/24/2004,01:27,1006.25,1006.25,1006.25,1006.25,192,0,192.00
08/24/2004,01:28,1006.25,1006.50,1006.25,1006.50,22,0,22.00
08/24/2004,01:30,1006.50,1006.50,1006.25,1006.25,75,6,81.00
08/24/2004,01:31,1006.25,1006.25,1006.25,1006.25,0,2,2.00
08/24/2004,01:34,1006.00,1006.00,1006.00,1006.00,0,5,5.00
08/24/2004,01:35,1006.00,1006.00,1006.00,1006.00,0,21,21.00
08/24/2004,01:39,1005.75,1005.75,1005.75,1005.75,0,30,30.00
08/24/2004,01:41,1006.00,1006.00,1006.00,1006.00,24,0,24.00
08/24/2004,01:42,1006.25,1006.25,1006.25,1006.25,16,0,16.00
08/24/2004,01:43,1006.25,1006.25,1006.25,1006.25,66,0,66.00
08/24/2004,01:45,1006.25,1006.25,1006.25,1006.25,1,0,1.00
08/24/2004,01:46,1006.25,1006.25,1006.25,1006.25,1,0,1.00
08/24/2004,01:48,1006.00,1006.25,1006.00,1006.25,102,27,129.00
08/24/2004,01:49,1006.50,1007.00,1006.50,1006.75,223,99,322.00
08/24/2004,01:50,1006.75,1006.75,1006.75,1006.75,0,22,22.00
08/24/2004,01:51,1006.50,1006.50,1006.50,1006.50,0,1,1.00
08/24/2004,01:52,1006.50,1006.50,1006.50,1006.50,0,1,1.00
08/24/2004,01:53,1006.50,1006.75,1006.50,1006.75,3,33,36.00
08/24/2004,01:54,1006.50,1006.50,1006.50,1006.50,0,6,6.00
08/24/2004,01:55,1006.50,1006.50,1006.50,1006.50,0,5,5.00
08/24/2004,01:56,1006.50,1006.50,1006.50,1006.50,0,49,49.00
08/24/2004,01:57,1006.50,1006.50,1006.50,1006.50,0,4,4.00
08/24/2004,02:00,1006.50,1006.50,1006.50,1006.50,0,7,7.00
08/24/2004,02:01,1006.50,1006.50,1006.50,1006.50,0,12,12.00
08/24/2004,02:02,1006.50,1006.50,1006.25,1006.25,0,65,65.00
08/24/2004,02:03,1006.50,1006.50,1006.50,1006.50,49,0,49.00
08/24/2004,02:04,1006.50,1006.50,1006.50,1006.50,38,0,38.00
08/24/2004,02:05,1006.50,1006.50,1006.50,1006.50,32,0,32.00
08/24/2004,02:06,1006.50,1006.50,1006.50,1006.50,4,0,4.00
08/24/2004,02:07,1006.75,1006.75,1006.50,1006.50,1,2,3.00
08/24/2004,02:08,1006.25,1006.25,1006.00,1006.25,10,57,67.00
08/24/2004,02:09,1006.25,1006.50,1006.25,1006.50,52,0,52.00
08/24/2004,02:10,1006.50,1006.50,1006.50,1006.50,15,0,15.00
08/24/2004,02:12,1006.50,1006.75,1006.50,1006.75,84,0,84.00
08/24/2004,02:13,1006.75,1006.75,1006.50,1006.50,111,2,113.00
08/24/2004,02:14,1006.75,1006.75,1006.50,1006.50,40,46,86.00
08/24/2004,02:15,1006.75,1008.50,1006.75,1007.75,1107,172,1279.00
08/24/2004,02:16,1007.75,1008.00,1007.50,1007.75,45,79,124.00
08/24/2004,02:17,1007.75,1007.75,1007.50,1007.50,13,2,15.00
08/24/2004,02:18,1007.50,1007.50,1007.50,1007.50,0,70,70.00
08/24/2004,02:19,1007.50,1007.50,1007.50,1007.50,0,21,21.00
08/24/2004,02:20,1007.50,1007.50,1007.50,1007.50,0,57,57.00
08/24/2004,02:21,1007.50,1007.50,1007.50,1007.50,0,108,108.00
08/24/2004,02:22,1007.50,1007.50,1007.50,1007.50,0,23,23.00
08/24/2004,02:23,1007.50,1008.00,1007.25,1007.75,127,201,328.00
08/24/2004,02:24,1007.75,1007.75,1007.75,1007.75,28,0,28.00
08/24/2004,02:25,1007.75,1007.75,1007.50,1007.50,21,1,22.00
08/24/2004,02:28,1007.50,1007.50,1007.50,1007.50,0,1,1.00
08/24/2004,02:29,1007.50,1007.50,1007.50,1007.50,0,26,26.00
08/24/2004,02:30,1007.50,1007.75,1007.50,1007.75,11,13,24.00
08/24/2004,02:33,1007.75,1008.00,1007.75,1008.00,47,0,47.00
08/24/2004,02:34,1008.25,1008.25,1008.00,1008.00,5,57,62.00
08/24/2004,02:35,1008.00,1008.25,1008.00,1008.00,1,58,59.00
08/24/2004,02:37,1008.00,1008.00,1008.00,1008.00,0,10,10.00
08/24/2004,02:38,1008.00,1008.00,1008.00,1008.00,0,100,100.00
08/24/2004,02:39,1008.00,1008.50,1008.00,1008.25,131,8,139.00
08/24/2004,02:40,1008.25,1008.50,1008.25,1008.25,8,23,31.00
08/24/2004,02:41,1008.25,1008.25,1008.00,1008.25,49,42,91.00
08/24/2004,02:42,1008.25,1008.50,1008.25,1008.50,70,0,70.00
08/24/2004,02:43,1008.25,1008.25,1008.25,1008.25,0,85,85.00
08/24/2004,02:46,1008.00,1008.25,1007.75,1008.00,36,110,146.00
08/24/2004,02:47,1008.00,1008.00,1008.00,1008.00,0,110,110.00
08/24/2004,02:49,1008.00,1008.00,1008.00,1008.00,0,14,14.00
08/24/2004,02:50,1008.00,1008.00,1008.00,1008.00,0,92,92.00
08/24/2004,02:51,1008.00,1008.00,1008.00,1008.00,0,40,40.00
08/24/2004,02:52,1007.75,1007.75,1007.75,1007.75,0,45,45.00
08/24/2004,02:53,1007.75,1008.00,1007.75,1007.75,1,38,39.00
08/24/2004,02:54,1007.75,1007.75,1007.75,1007.75,0,28,28.00
08/24/2004,02:55,1007.75,1007.75,1007.75,1007.75,0,44,44.00
08/24/2004,02:56,1007.75,1007.75,1007.50,1007.75,1,32,33.00
08/24/2004,02:57,1007.75,1007.75,1007.75,1007.75,54,0,54.00
08/24/2004,02:58,1007.75,1007.75,1007.75,1007.75,18,0,18.00
08/24/2004,02:59,1007.75,1007.75,1007.75,1007.75,9,0,9.00
08/24/2004,03:00,1007.50,1007.50,1007.50,1007.50,0,1,1.00
08/24/2004,03:01,1007.75,1007.75,1007.75,1007.75,2,0,2.00
08/24/2004,03:02,1007.75,1008.00,1007.75,1007.75,41,29,70.00
08/24/2004,03:03,1007.75,1007.75,1007.75,1007.75,0,76,76.00
08/24/2004,03:04,1007.75,1007.75,1007.75,1007.75,0,2,2.00
08/24/2004,03:05,1007.75,1007.75,1007.50,1007.75,14,85,99.00
08/24/2004,03:06,1007.75,1007.75,1007.50,1007.50,14,23,37.00
08/24/2004,03:07,1007.50,1007.50,1007.50,1007.50,0,127,127.00
08/24/2004,03:08,1007.50,1007.75,1007.50,1007.75,21,11,32.00
08/24/2004,03:09,1007.75,1007.75,1007.25,1007.75,35,412,447.00
08/24/2004,03:10,1007.50,1007.50,1007.25,1007.25,0,127,127.00
08/24/2004,03:11,1007.00,1007.25,1007.00,1007.25,86,38,124.00
08/24/2004,03:12,1007.00,1007.00,1007.00,1007.00,0,189,189.00
08/24/2004,03:13,1007.00,1007.00,1007.00,1007.00,0,25,25.00
08/24/2004,03:14,1007.25,1007.50,1007.25,1007.50,26,0,26.00
08/24/2004,03:15,1007.50,1007.50,1007.25,1007.25,1,29,30.00
08/24/2004,03:16,1007.25,1007.25,1007.25,1007.25,0,14,14.00
08/24/2004,03:18,1007.25,1007.25,1007.25,1007.25,0,5,5.00
08/24/2004,03:19,1007.25,1007.25,1007.00,1007.25,7,12,19.00
08/24/2004,03:20,1007.25,1007.25,1007.25,1007.25,7,0,7.00
08/24/2004,03:21,1007.25,1007.25,1007.25,1007.25,30,0,30.00
08/24/2004,03:22,1007.25,1007.25,1007.25,1007.25,3,0,3.00
08/24/2004,03:23,1007.25,1007.25,1007.25,1007.25,12,0,12.00
08/24/2004,03:24,1007.25,1007.25,1007.00,1007.00,20,185,205.00
08/24/2004,03:25,1007.00,1007.00,1007.00,1007.00,0,29,29.00
08/24/2004,03:26,1007.00,1007.00,1006.50,1006.50,2,88,90.00
08/24/2004,03:27,1006.75,1007.00,1006.75,1007.00,58,0,58.00
08/24/2004,03:28,1006.75,1006.75,1006.75,1006.75,0,47,47.00
08/24/2004,03:29,1007.00,1007.00,1007.00,1007.00,83,0,83.00
08/24/2004,03:30,1007.00,1007.25,1007.00,1007.25,96,0,96.00
08/24/2004,03:31,1007.25,1007.25,1007.00,1007.00,17,2,19.00
08/24/2004,03:32,1007.25,1007.25,1007.25,1007.25,53,0,53.00
08/24/2004,03:33,1007.25,1007.50,1007.25,1007.50,116,0,116.00
08/24/2004,03:34,1007.25,1007.50,1007.25,1007.50,12,2,14.00
08/24/2004,03:35,1007.50,1007.50,1007.50,1007.50,5,0,5.00
08/24/2004,03:36,1007.50,1007.50,1007.25,1007.25,6,1,7.00
08/24/2004,03:37,1007.25,1007.25,1007.25,1007.25,0,29,29.00
08/24/2004,03:38,1007.00,1007.00,1007.00,1007.00,0,10,10.00
08/24/2004,03:39,1007.00,1007.00,1007.00,1007.00,0,3,3.00
08/24/2004,03:41,1007.00,1007.00,1007.00,1007.00,0,12,12.00
08/24/2004,03:42,1007.00,1007.00,1007.00,1007.00,0,35,35.00
08/24/2004,03:43,1007.25,1007.25,1007.00,1007.00,2,5,7.00
08/24/2004,03:44,1007.00,1007.00,1007.00,1007.00,0,5,5.00
08/24/2004,03:45,1007.25,1007.25,1007.25,1007.25,51,0,51.00
08/24/2004,03:47,1007.00,1007.00,1007.00,1007.00,0,73,73.00
08/24/2004,03:48,1007.00,1007.00,1007.00,1007.00,0,1,1.00
08/24/2004,03:49,1006.75,1006.75,1006.75,1006.75,0,25,25.00
08/24/2004,03:50,1007.00,1007.00,1006.75,1006.75,1,66,67.00
08/24/2004,03:52,1006.75,1006.75,1006.75,1006.75,0,2,2.00
08/24/2004,03:53,1006.75,1006.75,1006.75,1006.75,0,2,2.00
08/24/2004,03:58,1006.75,1007.00,1006.75,1007.00,46,4,50.00
08/24/2004,04:01,1007.00,1007.00,1007.00,1007.00,3,0,3.00
08/24/2004,04:02,1007.25,1007.25,1007.00,1007.25,46,3,49.00
08/24/2004,04:03,1007.25,1007.25,1007.25,1007.25,60,0,60.00
08/24/2004,04:04,1007.00,1007.25,1007.00,1007.25,2,2,4.00
08/24/2004,04:07,1007.25,1007.25,1007.25,1007.25,12,0,12.00
08/24/2004,04:08,1007.25,1007.25,1007.25,1007.25,76,0,76.00
08/24/2004,04:09,1007.50,1007.50,1007.25,1007.25,1,35,36.00
08/24/2004,04:11,1007.50,1007.50,1007.50,1007.50,100,0,100.00
08/24/2004,04:12,1007.25,1007.25,1007.25,1007.25,0,25,25.00
08/24/2004,04:13,1007.25,1007.50,1007.25,1007.50,1,1,2.00
08/24/2004,04:14,1007.25,1007.25,1007.25,1007.25,0,1,1.00
08/24/2004,04:15,1007.25,1007.25,1007.25,1007.25,0,42,42.00
08/24/2004,04:16,1007.25,1007.25,1007.00,1007.00,0,63,63.00
08/24/2004,04:19,1007.25,1007.25,1007.25,1007.25,37,0,37.00
08/24/2004,04:23,1007.00,1007.25,1007.00,1007.25,29,20,49.00
08/24/2004,04:24,1007.25,1007.25,1007.25,1007.25,7,0,7.00
08/24/2004,04:26,1007.25,1007.50,1007.25,1007.50,61,0,61.00
08/24/2004,04:27,1007.50,1007.50,1007.50,1007.50,3,0,3.00
08/24/2004,04:28,1007.75,1008.50,1007.75,1008.00,444,2,446.00
08/24/2004,04:29,1008.00,1008.00,1008.00,1008.00,23,0,23.00
08/24/2004,04:30,1008.00,1008.00,1008.00,1008.00,2,0,2.00
08/24/2004,04:31,1008.00,1008.00,1008.00,1008.00,6,0,6.00
08/24/2004,04:32,1008.00,1008.00,1008.00,1008.00,46,0,46.00
08/24/2004,04:33,1007.75,1007.75,1007.75,1007.75,0,59,59.00
08/24/2004,04:35,1007.75,1007.75,1007.75,1007.75,0,25,25.00
08/24/2004,04:37,1007.75,1007.75,1007.75,1007.75,0,1,1.00
08/24/2004,04:38,1007.75,1007.75,1007.75,1007.75,0,61,61.00
08/24/2004,04:39,1007.75,1007.75,1007.75,1007.75,0,21,21.00
08/24/2004,04:40,1007.75,1007.75,1007.75,1007.75,0,1,1.00
08/24/2004,04:42,1007.75,1007.75,1007.75,1007.75,0,2,2.00
08/24/2004,04:44,1007.75,1007.75,1007.75,1007.75,0,25,25.00
08/24/2004,04:49,1007.75,1007.75,1007.75,1007.75,0,18,18.00
08/24/2004,04:50,1007.50,1007.50,1007.50,1007.50,0,1,1.00
08/24/2004,04:51,1007.50,1007.50,1007.50,1007.50,0,1,1.00
08/24/2004,04:52,1007.50,1007.75,1007.50,1007.75,18,1,19.00
08/24/2004,04:53,1007.75,1007.75,1007.75,1007.75,35,0,35.00
08/24/2004,04:54,1007.75,1007.75,1007.75,1007.75,18,0,18.00
08/24/2004,04:56,1007.50,1007.50,1007.50,1007.50,0,1,1.00
08/24/2004,04:57,1007.50,1007.50,1007.50,1007.50,0,15,15.00
08/24/2004,04:58,1007.50,1007.50,1007.25,1007.50,137,124,261.00
08/24/2004,04:59,1007.25,1007.25,1007.25,1007.25,0,2,2.00
08/24/2004,05:00,1007.25,1007.25,1007.00,1007.25,10,16,26.00
08/24/2004,05:01,1007.25,1007.50,1007.25,1007.50,16,0,16.00
08/24/2004,05:02,1007.50,1007.50,1007.50,1007.50,31,0,31.00
08/24/2004,05:03,1007.50,1007.75,1007.50,1007.50,9,2,11.00
08/24/2004,05:04,1007.50,1007.75,1007.50,1007.75,2,2,4.00
08/24/2004,05:06,1007.50,1007.50,1007.50,1007.50,0,2,2.00
08/24/2004,05:08,1007.50,1007.75,1007.50,1007.75,1,6,7.00
08/24/2004,05:10,1007.75,1007.75,1007.75,1007.75,6,0,6.00
08/24/2004,05:11,1007.75,1008.00,1007.75,1007.75,11,1,12.00
08/24/2004,05:12,1007.75,1007.75,1007.75,1007.75,0,1,1.00
08/24/2004,05:15,1007.50,1007.50,1007.50,1007.50,0,4,4.00
08/24/2004,05:16,1007.25,1007.25,1007.25,1007.25,0,2,2.00
08/24/2004,05:19,1007.50,1007.50,1007.50,1007.50,2,0,2.00
08/24/2004,05:21,1007.50,1007.75,1007.50,1007.50,30,1,31.00
08/24/2004,05:23,1007.50,1007.50,1007.50,1007.50,0,6,6.00
08/24/2004,05:24,1007.50,1007.50,1007.25,1007.25,0,7,7.00
08/24/2004,05:25,1007.50,1007.50,1007.50,1007.50,15,0,15.00
08/24/2004,05:26,1007.50,1007.50,1007.50,1007.50,10,0,10.00
08/24/2004,05:27,1007.50,1007.50,1007.50,1007.50,43,0,43.00
08/24/2004,05:28,1007.50,1007.50,1007.50,1007.50,11,0,11.00
08/24/2004,05:30,1007.25,1007.25,1007.25,1007.25,0,2,2.00
08/24/2004,05:31,1007.50,1007.50,1007.50,1007.50,2,0,2.00
08/24/2004,05:33,1007.25,1007.25,1007.25,1007.25,0,5,5.00
08/24/2004,05:34,1007.25,1007.25,1007.00,1007.25,13,38,51.00
08/24/2004,05:35,1007.25,1007.25,1007.25,1007.25,5,0,5.00
08/24/2004,05:36,1007.25,1007.25,1007.25,1007.25,3,0,3.00
08/24/2004,05:37,1007.25,1007.25,1007.00,1007.00,1,3,4.00
08/24/2004,05:39,1007.00,1007.00,1007.00,1007.00,0,1,1.00
08/24/2004,05:40,1007.25,1007.25,1007.25,1007.25,4,0,4.00
08/24/2004,05:42,1007.25,1007.25,1007.25,1007.25,15,0,15.00
08/24/2004,05:44,1007.25,1007.25,1007.25,1007.25,8,0,8.00
08/24/2004,05:45,1007.50,1007.50,1007.25,1007.25,43,21,64.00
08/24/2004,05:46,1007.25,1007.25,1007.25,1007.25,0,10,10.00
08/24/2004,05:47,1007.25,1007.50,1007.25,1007.50,8,1,9.00
08/24/2004,05:48,1007.50,1007.50,1007.25,1007.50,19,1,20.00
08/24/2004,05:49,1007.50,1007.75,1007.50,1007.50,8,6,14.00
08/24/2004,05:50,1007.50,1007.50,1007.50,1007.50,0,29,29.00
08/24/2004,05:53,1007.50,1007.50,1007.50,1007.50,0,12,12.00
08/24/2004,05:55,1007.75,1007.75,1007.75,1007.75,63,0,63.00
08/24/2004,05:56,1007.75,1007.75,1007.50,1007.50,1,1,2.00
08/24/2004,05:58,1007.50,1007.50,1007.50,1007.50,0,51,51.00
08/24/2004,06:00,1007.50,1007.50,1007.50,1007.50,0,61,61.00
08/24/2004,06:01,1007.50,1007.50,1007.25,1007.25,0,6,6.00
08/24/2004,06:02,1007.50,1007.50,1007.50,1007.50,65,0,65.00
08/24/2004,06:03,1007.50,1007.50,1007.50,1007.50,3,0,3.00
08/24/2004,06:04,1007.50,1007.50,1007.50,1007.50,83,0,83.00
08/24/2004,06:05,1007.50,1007.75,1007.50,1007.75,31,0,31.00
08/24/2004,06:06,1007.50,1007.50,1007.50,1007.50,0,2,2.00
08/24/2004,06:07,1007.50,1007.75,1007.50,1007.75,2,1,3.00
08/24/2004,06:08,1007.75,1007.75,1007.75,1007.75,5,0,5.00
08/24/2004,06:09,1007.75,1007.75,1007.75,1007.75,17,0,17.00
08/24/2004,06:10,1007.75,1008.00,1007.75,1008.00,17,0,17.00
08/24/2004,06:11,1008.00,1008.00,1008.00,1008.00,119,0,119.00
08/24/2004,06:12,1008.00,1008.00,1008.00,1008.00,15,0,15.00
08/24/2004,06:13,1008.00,1008.00,1008.00,1008.00,27,0,27.00
08/24/2004,06:14,1008.00,1008.00,1007.75,1007.75,1,1,2.00
08/24/2004,06:15,1007.75,1007.75,1007.75,1007.75,0,43,43.00
08/24/2004,06:16,1007.75,1008.00,1007.75,1007.75,3,12,15.00
08/24/2004,06:17,1007.75,1007.75,1007.75,1007.75,0,3,3.00
08/24/2004,06:18,1007.75,1008.00,1007.75,1008.00,21,1,22.00
08/24/2004,06:19,1008.00,1008.00,1008.00,1008.00,5,0,5.00
08/24/2004,06:20,1008.00,1008.50,1008.00,1008.25,69,11,80.00
08/24/2004,06:21,1008.25,1008.25,1008.25,1008.25,0,38,38.00
08/24/2004,06:22,1008.25,1008.75,1008.25,1008.75,129,1,130.00
08/24/2004,06:23,1008.50,1008.75,1008.50,1008.50,1,44,45.00
08/24/2004,06:24,1008.50,1008.50,1008.25,1008.25,0,147,147.00
08/24/2004,06:25,1008.25,1008.25,1008.00,1008.25,36,11,47.00
08/24/2004,06:26,1008.25,1008.25,1008.00,1008.00,13,1,14.00
08/24/2004,06:27,1008.00,1008.25,1008.00,1008.25,29,2,31.00
08/24/2004,06:28,1008.25,1008.25,1008.25,1008.25,32,0,32.00
08/24/2004,06:29,1008.25,1008.25,1008.25,1008.25,1,0,1.00
08/24/2004,06:30,1008.00,1008.25,1008.00,1008.25,24,1,25.00
08/24/2004,06:31,1008.50,1008.50,1008.25,1008.25,1,2,3.00
08/24/2004,06:32,1008.25,1008.25,1008.25,1008.25,0,71,71.00
08/24/2004,06:33,1008.00,1008.25,1008.00,1008.25,30,7,37.00
08/24/2004,06:34,1008.00,1008.25,1008.00,1008.25,100,103,203.00
08/24/2004,06:35,1008.25,1008.25,1008.25,1008.25,128,0,128.00
08/24/2004,06:36,1008.25,1008.25,1008.00,1008.00,1,78,79.00
08/24/2004,06:37,1008.00,1008.00,1007.75,1007.75,0,8,8.00
08/24/2004,06:38,1007.75,1007.75,1007.75,1007.75,0,3,3.00
08/24/2004,06:39,1007.75,1007.75,1007.75,1007.75,0,85,85.00
08/24/2004,06:40,1008.00,1008.00,1008.00,1008.00,1,0,1.00
08/24/2004,06:41,1007.75,1007.75,1007.75,1007.75,0,3,3.00
08/24/2004,06:42,1007.75,1007.75,1007.75,1007.75,0,20,20.00
08/24/2004,06:43,1007.75,1007.75,1007.75,1007.75,0,1,1.00
08/24/2004,06:44,1007.75,1007.75,1007.75,1007.75,0,42,42.00
08/24/2004,06:45,1007.75,1007.75,1007.75,1007.75,0,27,27.00
08/24/2004,06:46,1007.75,1007.75,1007.75,1007.75,0,25,25.00
08/24/2004,06:47,1007.75,1007.75,1007.75,1007.75,0,23,23.00
08/24/2004,06:48,1007.75,1007.75,1007.75,1007.75,0,15,15.00
08/24/2004,06:49,1007.75,1007.75,1007.75,1007.75,0,15,15.00
08/24/2004,06:50,1007.75,1008.00,1007.75,1008.00,88,5,93.00
08/24/2004,06:51,1008.00,1008.00,1008.00,1008.00,8,0,8.00
08/24/2004,06:52,1008.00,1008.00,1008.00,1008.00,45,0,45.00
08/24/2004,06:55,1007.75,1008.00,1007.75,1007.75,1,33,34.00
08/24/2004,06:56,1007.75,1007.75,1007.50,1007.50,58,5,63.00
08/24/2004,06:57,1007.75,1007.75,1007.50,1007.50,5,4,9.00
08/24/2004,06:58,1007.50,1008.00,1007.50,1008.00,19,41,60.00
08/24/2004,06:59,1007.75,1007.75,1007.50,1007.75,5,7,12.00
08/24/2004,07:00,1007.75,1007.75,1007.50,1007.50,5,1,6.00
08/24/2004,07:01,1007.50,1007.75,1007.50,1007.50,3,51,54.00
08/24/2004,07:02,1007.50,1007.50,1007.50,1007.50,0,30,30.00
08/24/2004,07:03,1007.50,1007.50,1007.50,1007.50,0,1,1.00
08/24/2004,07:04,1007.50,1007.75,1007.50,1007.75,131,2,133.00
08/24/2004,07:05,1008.00,1008.00,1007.75,1008.00,11,20,31.00
08/24/2004,07:06,1008.00,1008.00,1007.50,1007.75,14,57,71.00
08/24/2004,07:07,1007.75,1007.75,1007.50,1007.50,1,20,21.00
08/24/2004,07:08,1007.50,1007.75,1007.50,1007.75,1,42,43.00
08/24/2004,07:09,1007.75,1007.75,1007.75,1007.75,59,0,59.00
08/24/2004,07:10,1007.75,1007.75,1007.75,1007.75,63,0,63.00
08/24/2004,07:11,1007.75,1007.75,1007.75,1007.75,6,0,6.00
08/24/2004,07:12,1007.50,1007.75,1007.50,1007.75,3,55,58.00
08/24/2004,07:13,1007.50,1007.75,1007.50,1007.50,5,7,12.00
08/24/2004,07:14,1007.50,1007.75,1007.50,1007.50,1,34,35.00
08/24/2004,07:15,1007.25,1007.50,1007.25,1007.50,8,9,17.00
08/24/2004,07:16,1007.25,1007.50,1007.25,1007.50,105,3,108.00
08/24/2004,07:17,1007.50,1007.50,1007.50,1007.50,26,0,26.00
08/24/2004,07:18,1007.50,1007.50,1007.50,1007.50,26,0,26.00
08/24/2004,07:19,1007.75,1007.75,1007.75,1007.75,176,0,176.00
08/24/2004,07:20,1007.75,1008.00,1007.50,1007.75,35,102,137.00
08/24/2004,07:21,1008.00,1008.25,1008.00,1008.00,177,31,208.00
08/24/2004,07:22,1008.25,1008.50,1008.25,1008.25,99,93,192.00
08/24/2004,07:23,1008.25,1008.25,1008.00,1008.25,141,17,158.00
08/24/2004,07:24,1008.25,1008.25,1008.25,1008.25,165,0,165.00
08/24/2004,07:25,1008.25,1008.50,1008.00,1008.25,20,180,200.00
08/24/2004,07:26,1008.25,1008.25,1008.25,1008.25,3,0,3.00
08/24/2004,07:27,1008.00,1008.25,1008.00,1008.25,177,3,180.00
08/24/2004,07:28,1008.25,1008.25,1008.00,1008.00,103,12,115.00
08/24/2004,07:29,1008.25,1008.25,1008.25,1008.25,35,0,35.00
08/24/2004,07:30,1008.00,1008.25,1008.00,1008.25,5,14,19.00
08/24/2004,07:31,1008.25,1008.25,1008.00,1008.00,30,11,41.00
08/24/2004,07:32,1008.25,1008.50,1008.25,1008.50,75,0,75.00
08/24/2004,07:33,1008.50,1008.50,1008.25,1008.25,15,81,96.00
08/24/2004,07:34,1008.25,1008.50,1008.25,1008.50,4,16,20.00
08/24/2004,07:35,1008.50,1008.50,1008.25,1008.50,4,120,124.00
08/24/2004,07:36,1008.25,1008.50,1008.25,1008.50,3,32,35.00
08/24/2004,07:37,1008.50,1008.50,1008.25,1008.25,1,4,5.00
08/24/2004,07:38,1008.50,1008.50,1008.25,1008.25,1,160,161.00
08/24/2004,07:39,1008.25,1008.25,1008.25,1008.25,0,126,126.00
08/24/2004,07:40,1008.00,1008.25,1008.00,1008.00,1,12,13.00
08/24/2004,07:41,1008.25,1008.25,1008.00,1008.25,4,2,6.00
08/24/2004,07:42,1008.25,1008.25,1008.25,1008.25,6,0,6.00
08/24/2004,07:43,1008.25,1008.25,1008.00,1008.00,9,14,23.00
08/24/2004,07:44,1008.00,1008.25,1007.75,1007.75,1,238,239.00
08/24/2004,07:45,1008.00,1008.00,1007.75,1007.75,12,1,13.00
08/24/2004,07:46,1007.75,1007.75,1007.75,1007.75,0,1,1.00
08/24/2004,07:47,1007.75,1007.75,1007.75,1007.75,0,3,3.00
08/24/2004,07:48,1008.00,1008.00,1007.75,1007.75,1,1,2.00
08/24/2004,07:49,1007.75,1007.75,1007.75,1007.75,0,244,244.00
08/24/2004,07:50,1007.75,1008.00,1007.75,1008.00,77,3,80.00
08/24/2004,07:51,1008.00,1008.00,1007.75,1007.75,2,3,5.00
08/24/2004,07:54,1007.75,1007.75,1007.75,1007.75,0,37,37.00
08/24/2004,07:55,1007.75,1007.75,1007.75,1007.75,0,10,10.00
08/24/2004,07:56,1008.00,1008.00,1007.50,1007.75,90,103,193.00
08/24/2004,07:57,1007.75,1007.75,1007.75,1007.75,3,0,3.00
08/24/2004,07:58,1007.75,1008.00,1007.75,1008.00,27,0,27.00
08/24/2004,07:59,1008.00,1008.00,1008.00,1008.00,3,0,3.00
08/24/2004,08:00,1007.75,1008.00,1007.75,1007.75,7,2,9.00
08/24/2004,08:01,1008.00,1008.00,1008.00,1008.00,119,0,119.00
08/24/2004,08:02,1007.75,1008.00,1007.75,1007.75,2,9,11.00
08/24/2004,08:03,1008.00,1008.25,1008.00,1008.00,59,70,129.00
08/24/2004,08:04,1008.00,1008.00,1008.00,1008.00,0,65,65.00
08/24/2004,08:05,1008.00,1008.00,1008.00,1008.00,0,5,5.00
08/24/2004,08:06,1008.00,1008.25,1008.00,1008.00,10,22,32.00
08/24/2004,08:07,1008.00,1008.25,1008.00,1008.00,4,5,9.00
08/24/2004,08:08,1008.25,1008.25,1008.25,1008.25,123,0,123.00
08/24/2004,08:09,1008.25,1008.50,1008.25,1008.25,56,140,196.00
08/24/2004,08:10,1008.25,1008.50,1008.25,1008.25,203,75,278.00
08/24/2004,08:11,1008.25,1008.50,1008.25,1008.50,133,79,212.00
08/24/2004,08:12,1008.50,1008.50,1008.25,1008.25,76,83,159.00
08/24/2004,08:13,1008.25,1008.75,1008.25,1008.50,154,40,194.00
08/24/2004,08:14,1008.75,1009.00,1008.50,1008.75,851,79,930.00
08/24/2004,08:15,1008.75,1009.00,1008.75,1009.00,790,39,829.00
08/24/2004,08:16,1009.00,1009.00,1008.75,1008.75,195,123,318.00
08/24/2004,08:17,1008.50,1008.75,1008.50,1008.50,6,8,14.00
08/24/2004,08:18,1008.75,1008.75,1008.50,1008.50,64,24,88.00
08/24/2004,08:19,1008.75,1009.00,1008.50,1008.75,113,39,152.00
08/24/2004,08:20,1008.75,1008.75,1008.50,1008.50,7,2,9.00
08/24/2004,08:21,1008.50,1009.00,1008.50,1008.75,123,68,191.00
08/24/2004,08:22,1008.75,1009.00,1008.75,1008.75,3,8,11.00
08/24/2004,08:23,1008.75,1009.00,1008.75,1009.00,33,98,131.00
08/24/2004,08:24,1009.00,1009.00,1008.75,1008.75,16,28,44.00
08/24/2004,08:25,1008.75,1009.00,1008.50,1008.50,4,505,509.00
08/24/2004,08:26,1008.50,1008.75,1008.25,1008.50,384,354,738.00
08/24/2004,08:27,1008.50,1008.75,1008.50,1008.50,336,77,413.00
08/24/2004,08:28,1008.50,1008.75,1008.50,1008.50,10,417,427.00
08/24/2004,08:29,1008.50,1008.50,1008.00,1008.25,119,355,474.00
08/24/2004,08:30,1008.25,1008.50,1008.00,1008.25,128,667,795.00
08/24/2004,08:31,1008.50,1008.75,1008.25,1008.25,1662,1659,3321.00
08/24/2004,08:32,1008.25,1008.75,1008.25,1008.50,1524,667,2191.00
08/24/2004,08:33,1008.50,1008.75,1008.25,1008.50,518,284,802.00
08/24/2004,08:34,1008.50,1008.75,1008.25,1008.75,2003,664,2667.00
08/24/2004,08:35,1008.75,1009.00,1008.25,1008.25,971,1351,2322.00
08/24/2004,08:36,1008.50,1008.50,1008.25,1008.25,60,1095,1155.00
08/24/2004,08:37,1008.25,1008.25,1008.00,1008.25,841,772,1613.00
08/24/2004,08:38,1008.25,1008.50,1007.50,1007.50,192,2490,2682.00
08/24/2004,08:39,1007.75,1008.00,1007.50,1008.00,853,1116,1969.00
08/24/2004,08:40,1007.75,1008.00,1007.75,1007.75,1461,418,1879.00
08/24/2004,08:41,1008.00,1008.25,1007.50,1007.75,439,919,1358.00
08/24/2004,08:42,1007.75,1008.00,1007.50,1007.75,305,176,481.00
08/24/2004,08:43,1007.75,1008.00,1007.75,1008.00,308,141,449.00
08/24/2004,08:44,1008.00,1008.00,1007.50,1007.50,130,564,694.00
08/24/2004,08:45,1007.50,1008.00,1007.50,1008.00,727,85,812.00
08/24/2004,08:46,1008.00,1008.25,1007.75,1008.00,1399,848,2247.00
08/24/2004,08:47,1008.00,1008.00,1007.50,1007.50,31,1110,1141.00
08/24/2004,08:48,1007.50,1007.50,1006.75,1006.75,462,1994,2456.00
08/24/2004,08:49,1007.00,1007.25,1006.75,1007.00,1131,339,1470.00
08/24/2004,08:50,1006.75,1007.25,1006.75,1007.00,527,616,1143.00
08/24/2004,08:51,1006.75,1007.00,1006.75,1006.75,67,212,279.00
08/24/2004,08:52,1006.75,1007.25,1006.50,1007.25,2627,1700,4327.00
08/24/2004,08:53,1007.25,1007.75,1007.00,1007.75,1215,188,1403.00
08/24/2004,08:54,1007.50,1007.75,1007.25,1007.50,804,1151,1955.00
08/24/2004,08:55,1007.25,1008.25,1007.25,1007.75,1676,736,2412.00
08/24/2004,08:56,1008.00,1008.00,1007.50,1008.00,940,472,1412.00
08/24/2004,08:57,1007.75,1008.00,1007.75,1008.00,80,328,408.00
08/24/2004,08:58,1008.00,1008.25,1007.50,1007.50,758,1124,1882.00
08/24/2004,08:59,1007.75,1007.75,1007.00,1007.50,985,1007,1992.00
08/24/2004,09:00,1007.50,1008.00,1007.50,1007.50,425,285,710.00
08/24/2004,09:01,1007.75,1007.75,1007.00,1007.00,494,966,1460.00
08/24/2004,09:02,1007.00,1007.25,1006.25,1006.50,786,2358,3144.00
08/24/2004,09:03,1006.50,1006.75,1006.50,1006.50,611,256,867.00
08/24/2004,09:04,1006.75,1007.25,1006.50,1007.00,704,256,960.00
08/24/2004,09:05,1007.00,1007.75,1006.75,1007.50,1449,185,1634.00
08/24/2004,09:06,1007.75,1008.25,1007.50,1008.00,2013,444,2457.00
08/24/2004,09:07,1008.25,1008.25,1007.75,1007.75,646,1252,1898.00
08/24/2004,09:08,1007.75,1008.00,1007.25,1008.00,747,749,1496.00
08/24/2004,09:09,1007.75,1008.75,1007.75,1008.75,1724,351,2075.00
08/24/2004,09:10,1008.75,1009.25,1008.50,1008.75,2928,938,3866.00
08/24/2004,09:11,1009.00,1009.25,1008.50,1008.50,887,1029,1916.00
08/24/2004,09:12,1008.75,1008.75,1008.25,1008.50,249,1969,2218.00
08/24/2004,09:13,1008.75,1008.75,1008.25,1008.25,112,454,566.00
08/24/2004,09:14,1008.25,1008.50,1007.75,1008.00,737,2359,3096.00
08/24/2004,09:15,1008.00,1008.00,1007.75,1007.75,1365,483,1848.00
08/24/2004,09:16,1007.75,1008.25,1007.50,1007.75,333,779,1112.00
08/24/2004,09:17,1007.50,1007.75,1007.00,1007.50,706,2342,3048.00
08/24/2004,09:18,1007.50,1007.75,1006.75,1007.00,1090,2003,3093.00
08/24/2004,09:19,1007.00,1007.25,1006.50,1006.75,806,1885,2691.00
08/24/2004,09:20,1006.75,1006.75,1006.00,1006.50,1074,3109,4183.00
08/24/2004,09:21,1006.50,1007.00,1006.50,1007.00,686,103,789.00
08/24/2004,09:22,1007.00,1007.00,1006.00,1006.25,898,1261,2159.00
08/24/2004,09:23,1006.25,1006.75,1006.25,1006.75,509,284,793.00
08/24/2004,09:24,1006.75,1006.75,1005.75,1005.75,437,2694,3131.00
08/24/2004,09:25,1005.75,1006.00,1005.50,1006.00,1019,1218,2237.00
08/24/2004,09:26,1005.75,1006.25,1005.75,1006.25,1014,253,1267.00
08/24/2004,09:27,1006.00,1006.25,1005.50,1006.00,693,1123,1816.00
08/24/2004,09:28,1006.00,1006.00,1005.00,1005.75,1550,1967,3517.00
08/24/2004,09:29,1005.50,1005.75,1005.25,1005.50,1664,653,2317.00
08/24/2004,09:30,1005.50,1005.75,1005.00,1005.25,529,1607,2136.00
08/24/2004,09:31,1005.25,1005.50,1005.00,1005.25,984,497,1481.00
08/24/2004,09:32,1005.50,1005.50,1005.00,1005.25,428,1010,1438.00
08/24/2004,09:33,1005.25,1005.25,1004.25,1004.75,970,4020,4990.00
08/24/2004,09:34,1004.50,1004.75,1003.75,1004.00,2915,2741,5656.00
08/24/2004,09:35,1003.75,1004.25,1003.25,1004.00,2801,2450,5251.00
08/24/2004,09:36,1004.00,1004.25,1003.75,1004.00,1846,1474,3320.00
08/24/2004,09:37,1004.25,1004.50,1003.75,1004.50,1514,568,2082.00
08/24/2004,09:38,1004.50,1004.50,1004.25,1004.50,283,1032,1315.00
08/24/2004,09:39,1004.50,1004.50,1004.00,1004.50,691,889,1580.00
08/24/2004,09:40,1004.50,1004.50,1003.25,1003.50,1146,2492,3638.00
08/24/2004,09:41,1003.50,1004.25,1003.25,1004.25,1992,1162,3154.00
08/24/2004,09:42,1004.25,1004.50,1004.00,1004.25,1154,401,1555.00
08/24/2004,09:43,1004.25,1004.25,1003.00,1003.25,260,2807,3067.00
08/24/2004,09:44,1003.25,1003.50,1002.50,1002.75,1416,3748,5164.00
08/24/2004,09:45,1003.00,1003.25,1002.75,1003.25,1043,1763,2806.00
08/24/2004,09:46,1003.25,1003.25,1002.75,1003.25,1128,657,1785.00
08/24/2004,09:47,1003.25,1003.50,1003.00,1003.25,983,193,1176.00
08/24/2004,09:48,1003.25,1003.50,1003.25,1003.50,1151,131,1282.00
08/24/2004,09:49,1003.50,1003.75,1003.25,1003.25,732,604,1336.00
08/24/2004,09:50,1003.50,1003.75,1003.25,1003.50,335,265,600.00
08/24/2004,09:51,1003.50,1004.00,1003.50,1004.00,1419,42,1461.00
08/24/2004,09:52,1004.00,1004.25,1003.75,1003.75,1281,815,2096.00
08/24/2004,09:53,1003.75,1004.00,1003.50,1003.75,1270,366,1636.00
08/24/2004,09:54,1003.75,1004.25,1003.75,1004.00,3160,1279,4439.00
08/24/2004,09:55,1004.00,1004.00,1003.50,1003.75,573,1097,1670.00
08/24/2004,09:56,1003.75,1004.50,1003.75,1004.25,1214,179,1393.00
08/24/2004,09:57,1004.25,1004.25,1004.00,1004.00,105,98,203.00
08/24/2004,09:58,1004.00,1004.00,1003.75,1004.00,304,513,817.00
08/24/2004,09:59,1004.00,1004.25,1004.00,1004.00,183,19,202.00
08/24/2004,10:00,1004.25,1004.25,1004.00,1004.25,80,98,178.00
08/24/2004,10:01,1004.00,1004.25,1003.75,1003.75,147,502,649.00
08/24/2004,10:02,1003.75,1004.00,1003.50,1003.75,382,233,615.00
08/24/2004,10:03,1003.50,1003.75,1002.50,1003.00,635,3488,4123.00
08/24/2004,10:04,1002.75,1003.25,1002.75,1003.25,1392,371,1763.00
08/24/2004,10:05,1003.25,1003.50,1003.00,1003.25,564,234,798.00
08/24/2004,10:06,1003.25,1003.50,1002.75,1003.00,739,1274,2013.00
08/24/2004,10:07,1003.00,1003.50,1003.00,1003.25,1472,32,1504.00
08/24/2004,10:08,1003.25,1003.50,1003.25,1003.50,126,67,193.00
08/24/2004,10:09,1003.50,1004.25,1003.25,1004.25,2635,94,2729.00
08/24/2004,10:10,1004.25,1004.25,1003.75,1004.00,400,399,799.00
08/24/2004,10:11,1004.00,1004.00,1003.75,1003.75,202,143,345.00
08/24/2004,10:12,1004.00,1004.00,1003.75,1004.00,90,5,95.00
08/24/2004,10:13,1004.00,1004.00,1003.25,1003.75,512,768,1280.00
08/24/2004,10:14,1003.50,1004.00,1003.50,1003.75,605,106,711.00
08/24/2004,10:15,1003.75,1003.75,1003.25,1003.75,139,244,383.00
08/24/2004,10:16,1003.50,1004.25,1003.50,1004.00,617,14,631.00
08/24/2004,10:17,1004.25,1004.25,1003.50,1003.50,374,806,1180.00
08/24/2004,10:18,1003.50,1003.50,1002.75,1003.50,1123,1702,2825.00
08/24/2004,10:19,1003.50,1003.50,1003.25,1003.25,781,808,1589.00
08/24/2004,10:20,1003.25,1003.50,1002.75,1002.75,542,2041,2583.00
08/24/2004,10:21,1003.00,1003.25,1002.50,1002.75,1251,2072,3323.00
08/24/2004,10:22,1002.50,1002.75,1002.25,1002.50,1884,1701,3585.00
08/24/2004,10:23,1002.25,1002.75,1002.25,1002.25,1621,333,1954.00
08/24/2004,10:24,1002.50,1003.00,1002.25,1003.00,1194,442,1636.00
08/24/2004,10:25,1003.00,1003.50,1002.75,1003.50,1545,102,1647.00
08/24/2004,10:26,1003.25,1003.75,1003.25,1003.25,997,351,1348.00
08/24/2004,10:27,1003.25,1004.25,1003.25,1004.25,3390,49,3439.00
08/24/2004,10:28,1004.25,1004.50,1003.75,1003.75,878,706,1584.00
08/24/2004,10:29,1003.75,1004.00,1003.50,1004.00,381,319,700.00
08/24/2004,10:30,1004.00,1004.00,1003.50,1003.75,100,590,690.00
08/24/2004,10:31,1003.75,1004.00,1003.50,1003.75,345,152,497.00
08/24/2004,10:32,1003.75,1004.00,1003.50,1003.75,277,330,607.00
08/24/2004,10:33,1003.75,1004.00,1003.50,1003.75,134,591,725.00
08/24/2004,10:34,1003.75,1004.00,1003.75,1004.00,234,182,416.00
08/24/2004,10:35,1004.00,1004.25,1003.75,1004.25,891,18,909.00
08/24/2004,10:36,1004.25,1004.25,1003.75,1004.00,98,103,201.00
08/24/2004,10:37,1003.75,1004.00,1003.25,1003.25,17,1119,1136.00
08/24/2004,10:38,1003.25,1003.50,1003.00,1003.25,1155,1993,3148.00
08/24/2004,10:39,1003.50,1003.50,1003.25,1003.50,235,20,255.00
08/24/2004,10:40,1003.50,1003.75,1003.25,1003.75,277,54,331.00
08/24/2004,10:41,1003.75,1003.75,1003.25,1003.50,73,400,473.00
08/24/2004,10:42,1003.50,1003.75,1003.50,1003.75,151,1,152.00
08/24/2004,10:43,1003.50,1003.75,1003.00,1003.25,161,281,442.00
08/24/2004,10:44,1003.25,1003.50,1003.25,1003.25,131,158,289.00
08/24/2004,10:45,1003.25,1003.50,1003.25,1003.25,64,24,88.00
08/24/2004,10:46,1003.25,1003.75,1003.25,1003.50,334,229,563.00
08/24/2004,10:47,1003.75,1003.75,1003.50,1003.75,119,74,193.00
08/24/2004,10:48,1003.50,1003.75,1002.50,1002.75,200,2483,2683.00
08/24/2004,10:49,1002.50,1002.75,1002.00,1002.50,1913,3278,5191.00
08/24/2004,10:50,1002.50,1002.75,1002.50,1002.50,167,764,931.00
08/24/2004,10:51,1002.50,1003.00,1002.50,1003.00,1394,113,1507.00
08/24/2004,10:52,1003.00,1003.00,1002.75,1003.00,1437,219,1656.00
08/24/2004,10:53,1002.75,1003.25,1002.75,1003.25,878,98,976.00
08/24/2004,10:54,1003.00,1003.50,1003.00,1003.25,1057,40,1097.00
08/24/2004,10:55,1003.50,1003.50,1003.00,1003.00,147,455,602.00
08/24/2004,10:56,1003.25,1003.25,1002.50,1002.50,87,438,525.00
08/24/2004,10:57,1002.50,1003.00,1002.50,1002.75,185,142,327.00
08/24/2004,10:58,1002.75,1003.00,1002.75,1002.75,26,615,641.00
08/24/2004,10:59,1002.75,1003.00,1002.50,1002.50,32,878,910.00
08/24/2004,11:00,1002.50,1002.75,1002.50,1002.50,104,345,449.00
08/24/2004,11:01,1002.50,1002.75,1002.25,1002.50,224,158,382.00
08/24/2004,11:02,1002.50,1002.75,1002.25,1002.50,637,503,1140.00
08/24/2004,11:03,1002.50,1002.50,1001.00,1001.25,1825,5890,7715.00
08/24/2004,11:04,1001.00,1001.25,1000.75,1001.00,1783,2760,4543.00
08/24/2004,11:05,1001.25,1001.50,1001.00,1001.25,455,435,890.00
08/24/2004,11:06,1001.25,1001.25,1000.75,1001.25,1171,734,1905.00
08/24/2004,11:07,1001.00,1001.25,1001.00,1001.25,654,509,1163.00
08/24/2004,11:08,1001.25,1001.50,1001.00,1001.25,588,352,940.00
08/24/2004,11:09,1001.25,1001.25,1001.00,1001.25,319,42,361.00
08/24/2004,11:10,1001.25,1001.25,1000.50,1001.00,707,1827,2534.00
08/24/2004,11:11,1000.75,1001.00,1000.75,1001.00,972,1170,2142.00
08/24/2004,11:12,1001.00,1001.00,1000.50,1000.50,117,1102,1219.00
08/24/2004,11:13,1000.75,1000.75,1000.50,1000.50,142,226,368.00
08/24/2004,11:14,1000.75,1000.75,1000.25,1000.75,213,1354,1567.00
08/24/2004,11:15,1000.50,1001.25,1000.50,1000.75,1111,130,1241.00
08/24/2004,11:16,1001.00,1001.25,1000.75,1001.25,436,68,504.00
08/24/2004,11:17,1001.25,1001.50,1001.00,1001.25,573,398,971.00
08/24/2004,11:18,1001.25,1001.50,1001.25,1001.50,289,230,519.00
08/24/2004,11:19,1001.25,1001.50,1001.25,1001.25,64,244,308.00
08/24/2004,11:20,1001.25,1001.50,1001.25,1001.50,178,38,216.00
08/24/2004,11:21,1001.50,1001.50,1001.00,1001.25,239,253,492.00
08/24/2004,11:22,1001.25,1001.25,1001.00,1001.25,118,71,189.00
08/24/2004,11:23,1001.00,1001.25,1000.50,1000.75,340,1043,1383.00
08/24/2004,11:24,1000.75,1001.00,1000.75,1000.75,57,117,174.00
08/24/2004,11:25,1000.75,1001.25,1000.50,1001.00,390,49,439.00
08/24/2004,11:26,1001.00,1001.50,1001.00,1001.25,731,37,768.00
08/24/2004,11:27,1001.25,1001.50,1001.25,1001.50,51,27,78.00
08/24/2004,11:28,1001.25,1001.50,1001.25,1001.25,141,338,479.00
08/24/2004,11:29,1001.25,1001.50,1001.25,1001.25,8,41,49.00
08/24/2004,11:30,1001.50,1001.50,1001.25,1001.50,18,136,154.00
08/24/2004,11:31,1001.25,1001.50,1001.25,1001.25,44,136,180.00
08/24/2004,11:32,1001.25,1001.25,1001.00,1001.25,21,105,126.00
08/24/2004,11:33,1001.00,1001.25,1001.00,1001.25,29,266,295.00
08/24/2004,11:34,1001.25,1001.50,1001.00,1001.25,181,10,191.00
08/24/2004,11:35,1001.25,1001.50,1001.25,1001.50,334,77,411.00
08/24/2004,11:36,1001.50,1001.75,1001.25,1001.75,319,132,451.00
08/24/2004,11:37,1001.75,1002.00,1001.50,1001.75,992,277,1269.00
08/24/2004,11:38,1001.75,1002.00,1001.75,1002.00,769,1,770.00
08/24/2004,11:39,1002.00,1002.25,1001.50,1001.50,962,759,1721.00
08/24/2004,11:40,1001.50,1001.75,1001.50,1001.75,243,853,1096.00
08/24/2004,11:41,1001.75,1001.75,1001.25,1001.50,51,400,451.00
08/24/2004,11:42,1001.50,1001.75,1001.25,1001.75,446,124,570.00
08/24/2004,11:43,1001.75,1001.75,1001.25,1001.50,138,319,457.00
08/24/2004,11:44,1001.50,1001.50,1000.75,1000.75,87,1969,2056.00
08/24/2004,11:45,1001.00,1002.00,1000.75,1001.50,1965,137,2102.00
08/24/2004,11:46,1001.75,1001.75,1001.50,1001.75,236,45,281.00
08/24/2004,11:47,1001.50,1002.00,1001.50,1001.75,460,1058,1518.00
08/24/2004,11:48,1002.00,1002.00,1001.75,1002.00,91,28,119.00
08/24/2004,11:49,1001.75,1003.25,1001.75,1003.00,4461,993,5454.00
08/24/2004,11:50,1002.75,1003.00,1002.75,1003.00,235,556,791.00
08/24/2004,11:51,1003.00,1003.00,1002.75,1003.00,1287,16,1303.00
08/24/2004,11:52,1002.75,1003.00,1002.75,1003.00,236,38,274.00
08/24/2004,11:53,1002.75,1003.00,1002.75,1003.00,98,16,114.00
08/24/2004,11:54,1003.00,1003.25,1003.00,1003.00,2166,27,2193.00
08/24/2004,11:55,1003.25,1003.75,1003.25,1003.50,1158,100,1258.00
08/24/2004,11:56,1003.75,1003.75,1003.00,1003.00,419,918,1337.00
08/24/2004,11:57,1003.25,1003.50,1003.00,1003.25,598,28,626.00
08/24/2004,11:58,1003.25,1003.75,1003.25,1003.25,1321,265,1586.00
08/24/2004,11:59,1003.25,1003.50,1003.25,1003.25,136,56,192.00
08/24/2004,12:00,1003.25,1003.50,1003.25,1003.25,26,509,535.00
08/24/2004,12:01,1003.25,1003.25,1003.00,1003.25,48,118,166.00
08/24/2004,12:02,1003.25,1003.25,1003.00,1003.00,489,10,499.00
08/24/2004,12:03,1003.25,1003.25,1003.00,1003.00,336,617,953.00
08/24/2004,12:04,1003.00,1003.25,1003.00,1003.00,27,1227,1254.00
08/24/2004,12:05,1003.00,1003.50,1002.75,1003.25,891,136,1027.00
08/24/2004,12:06,1003.50,1003.75,1003.25,1003.50,334,11,345.00
08/24/2004,12:07,1003.50,1003.50,1003.25,1003.25,11,116,127.00
08/24/2004,12:08,1003.25,1003.50,1003.25,1003.25,126,36,162.00
08/24/2004,12:09,1003.50,1003.50,1003.25,1003.50,768,683,1451.00
08/24/2004,12:10,1003.50,1003.50,1003.25,1003.25,57,181,238.00
08/24/2004,12:11,1003.50,1003.50,1003.25,1003.50,206,13,219.00
08/24/2004,12:12,1003.50,1003.50,1003.25,1003.25,19,451,470.00
08/24/2004,12:13,1003.25,1003.50,1003.00,1003.50,157,214,371.00
08/24/2004,12:14,1003.50,1003.50,1003.25,1003.25,14,374,388.00
08/24/2004,12:15,1003.50,1003.50,1003.25,1003.25,59,243,302.00
08/24/2004,12:16,1003.25,1003.50,1003.25,1003.25,88,21,109.00
08/24/2004,12:17,1003.50,1004.00,1003.50,1003.75,1332,90,1422.00
08/24/2004,12:18,1003.50,1003.75,1003.50,1003.75,161,13,174.00
08/24/2004,12:19,1003.75,1004.00,1003.50,1003.75,631,370,1001.00
08/24/2004,12:20,1003.75,1003.75,1003.50,1003.50,224,7,231.00
08/24/2004,12:21,1003.50,1003.75,1003.50,1003.50,21,348,369.00
08/24/2004,12:22,1003.50,1003.75,1003.25,1003.50,486,350,836.00
08/24/2004,12:23,1003.75,1003.75,1003.50,1003.75,29,475,504.00
08/24/2004,12:24,1003.75,1004.00,1003.50,1004.00,379,112,491.00
08/24/2004,12:25,1004.00,1004.50,1003.75,1004.00,2990,986,3976.00
08/24/2004,12:26,1004.00,1004.00,1003.50,1004.00,346,357,703.00
08/24/2004,12:27,1004.00,1004.25,1004.00,1004.00,918,91,1009.00
08/24/2004,12:28,1004.00,1004.50,1004.00,1004.25,624,662,1286.00
08/24/2004,12:29,1004.50,1005.75,1004.25,1005.00,5862,1833,7695.00
08/24/2004,12:30,1005.25,1005.25,1005.00,1005.25,797,62,859.00
08/24/2004,12:31,1005.25,1005.25,1004.50,1004.75,638,1156,1794.00
08/24/2004,12:32,1005.00,1005.00,1004.50,1004.50,166,804,970.00
08/24/2004,12:33,1004.50,1004.75,1004.25,1004.50,46,727,773.00
08/24/2004,12:34,1004.50,1004.50,1004.25,1004.25,63,59,122.00
08/24/2004,12:35,1004.50,1004.75,1004.25,1004.50,737,38,775.00
08/24/2004,12:36,1004.75,1004.75,1004.25,1004.25,135,345,480.00
08/24/2004,12:37,1004.25,1004.75,1004.25,1004.50,225,268,493.00
08/24/2004,12:38,1004.50,1004.75,1004.50,1004.75,53,100,153.00
08/24/2004,12:39,1004.50,1004.75,1004.25,1004.25,40,384,424.00
08/24/2004,12:40,1004.25,1004.75,1004.25,1004.75,515,38,553.00
08/24/2004,12:41,1004.50,1004.75,1004.50,1004.75,244,59,303.00
08/24/2004,12:42,1004.75,1005.00,1004.50,1004.75,918,13,931.00
08/24/2004,12:43,1005.00,1005.00,1004.75,1005.00,25,61,86.00
08/24/2004,12:44,1005.00,1005.00,1004.50,1005.00,288,258,546.00
08/24/2004,12:45,1004.75,1005.00,1004.75,1005.00,154,89,243.00
08/24/2004,12:46,1005.00,1005.00,1004.75,1004.75,88,29,117.00
08/24/2004,12:47,1004.75,1005.00,1004.75,1005.00,197,17,214.00
08/24/2004,12:48,1005.00,1005.00,1004.75,1004.75,56,128,184.00
08/24/2004,12:49,1005.00,1005.00,1004.75,1004.75,55,28,83.00
08/24/2004,12:50,1004.75,1005.00,1004.75,1004.75,18,67,85.00
08/24/2004,12:51,1005.00,1005.00,1004.75,1004.75,183,110,293.00
08/24/2004,12:52,1004.75,1005.00,1004.75,1004.75,47,184,231.00
08/24/2004,12:53,1004.75,1005.00,1004.75,1004.75,21,233,254.00
08/24/2004,12:54,1004.75,1006.00,1004.75,1005.75,3680,534,4214.00
08/24/2004,12:55,1005.75,1005.75,1004.75,1005.25,253,1296,1549.00
08/24/2004,12:56,1005.00,1005.25,1005.00,1005.00,440,811,1251.00
08/24/2004,12:57,1005.00,1005.25,1005.00,1005.00,29,419,448.00
08/24/2004,12:58,1005.00,1005.25,1005.00,1005.00,31,699,730.00
08/24/2004,12:59,1005.00,1005.25,1005.00,1005.00,647,697,1344.00
08/24/2004,13:00,1005.25,1005.25,1005.00,1005.25,483,224,707.00
08/24/2004,13:01,1005.00,1005.25,1004.50,1004.50,128,1937,2065.00
08/24/2004,13:02,1004.50,1004.75,1004.50,1004.50,34,290,324.00
08/24/2004,13:03,1004.50,1004.75,1004.50,1004.50,5,546,551.00
08/24/2004,13:04,1004.50,1005.00,1004.50,1005.00,466,185,651.00
08/24/2004,13:05,1004.75,1005.00,1004.50,1004.50,48,758,806.00
08/24/2004,13:06,1004.50,1004.75,1004.50,1004.50,423,765,1188.00
08/24/2004,13:07,1004.50,1004.75,1003.50,1004.00,1350,2328,3678.00
08/24/2004,13:08,1004.00,1004.25,1004.00,1004.00,25,249,274.00
08/24/2004,13:09,1004.25,1004.25,1004.00,1004.00,309,64,373.00
08/24/2004,13:10,1004.00,1004.25,1004.00,1004.00,181,1172,1353.00
08/24/2004,13:11,1004.00,1004.25,1003.50,1003.50,783,1787,2570.00
08/24/2004,13:12,1003.50,1003.50,1002.75,1003.25,1419,2355,3774.00
08/24/2004,13:13,1003.00,1003.75,1002.75,1003.75,1648,786,2434.00
08/24/2004,13:14,1003.50,1003.75,1003.50,1003.50,143,761,904.00
08/24/2004,13:15,1003.75,1004.00,1003.50,1003.75,475,125,600.00
08/24/2004,13:16,1003.75,1003.75,1003.50,1003.50,635,28,663.00
08/24/2004,13:17,1003.75,1003.75,1003.00,1003.00,99,1310,1409.00
08/24/2004,13:18,1003.25,1003.50,1002.75,1003.50,780,961,1741.00
08/24/2004,13:19,1003.50,1003.50,1003.25,1003.25,77,35,112.00
08/24/2004,13:20,1003.25,1003.50,1003.25,1003.50,15,5,20.00
08/24/2004,13:21,1003.25,1003.75,1003.00,1003.25,1570,1875,3445.00
08/24/2004,13:22,1003.50,1003.75,1003.25,1003.25,478,334,812.00
08/24/2004,13:23,1003.50,1003.50,1003.25,1003.25,3,296,299.00
08/24/2004,13:24,1003.25,1003.75,1003.25,1003.75,254,188,442.00
08/24/2004,13:25,1003.50,1003.75,1003.50,1003.75,25,12,37.00
08/24/2004,13:26,1003.75,1003.75,1003.25,1003.25,14,831,845.00
08/24/2004,13:27,1003.25,1003.75,1003.25,1003.75,1733,58,1791.00
08/24/2004,13:28,1003.75,1003.75,1003.50,1003.75,189,74,263.00
08/24/2004,13:29,1003.75,1003.75,1003.50,1003.75,171,29,200.00
08/24/2004,13:30,1003.75,1003.75,1003.50,1003.75,50,3,53.00
08/24/2004,13:31,1003.75,1003.75,1003.50,1003.75,77,21,98.00
08/24/2004,13:32,1003.50,1003.50,1003.25,1003.50,260,436,696.00
08/24/2004,13:33,1003.50,1003.75,1003.25,1003.25,97,111,208.00
08/24/2004,13:34,1003.25,1003.50,1003.25,1003.25,38,431,469.00
08/24/2004,13:35,1003.25,1003.50,1003.25,1003.25,12,43,55.00
08/24/2004,13:36,1003.25,1004.00,1003.25,1004.00,806,25,831.00
08/24/2004,13:37,1004.00,1004.00,1003.75,1004.00,59,10,69.00
08/24/2004,13:38,1003.75,1003.75,1003.25,1003.50,510,1551,2061.00
08/24/2004,13:39,1003.25,1003.25,1002.75,1003.00,720,1378,2098.00
08/24/2004,13:40,1003.00,1003.25,1003.00,1003.00,527,532,1059.00
08/24/2004,13:41,1003.25,1003.25,1002.75,1003.25,164,666,830.00
08/24/2004,13:42,1003.00,1003.25,1003.00,1003.00,68,748,816.00
08/24/2004,13:43,1003.00,1003.25,1002.75,1003.00,136,189,325.00
08/24/2004,13:44,1003.25,1003.50,1003.00,1003.50,116,128,244.00
08/24/2004,13:45,1003.25,1003.50,1003.25,1003.50,898,399,1297.00
08/24/2004,13:46,1003.50,1003.50,1003.00,1003.25,30,158,188.00
08/24/2004,13:47,1003.25,1003.25,1002.75,1003.00,139,850,989.00
08/24/2004,13:48,1003.00,1003.50,1003.00,1003.25,1005,99,1104.00
08/24/2004,13:49,1003.25,1003.50,1002.75,1003.50,499,363,862.00
08/24/2004,13:50,1003.50,1003.75,1003.25,1003.50,274,244,518.00
08/24/2004,13:51,1003.50,1003.50,1003.00,1003.25,143,115,258.00
08/24/2004,13:52,1003.25,1003.50,1003.25,1003.50,256,21,277.00
08/24/2004,13:53,1003.50,1003.50,1002.75,1003.25,1163,1006,2169.00
08/24/2004,13:54,1003.25,1003.50,1003.25,1003.50,187,79,266.00
08/24/2004,13:55,1003.25,1003.50,1003.00,1003.25,461,436,897.00
08/24/2004,13:56,1003.25,1003.50,1002.75,1003.00,176,813,989.00
08/24/2004,13:57,1003.00,1003.25,1003.00,1003.00,22,43,65.00
08/24/2004,13:58,1003.25,1003.25,1003.00,1003.00,9,61,70.00
08/24/2004,13:59,1003.00,1003.25,1002.75,1003.00,280,366,646.00
08/24/2004,14:00,1003.00,1003.25,1003.00,1003.00,133,420,553.00
08/24/2004,14:01,1003.00,1003.25,1002.75,1002.75,8,486,494.00
08/24/2004,14:02,1002.75,1003.00,1002.50,1002.50,755,735,1490.00
08/24/2004,14:03,1002.50,1002.75,1002.25,1002.25,86,605,691.00
08/24/2004,14:04,1002.25,1002.50,1002.25,1002.50,578,69,647.00
08/24/2004,14:05,1002.50,1002.50,1001.50,1001.75,685,3904,4589.00
08/24/2004,14:06,1001.75,1002.00,1001.75,1002.00,215,618,833.00
08/24/2004,14:07,1002.00,1002.25,1001.75,1001.75,1525,1642,3167.00
08/24/2004,14:08,1002.00,1002.00,1001.75,1002.00,315,70,385.00
08/24/2004,14:09,1002.00,1002.00,1001.75,1002.00,458,140,598.00
08/24/2004,14:10,1002.00,1002.00,1001.50,1001.75,281,787,1068.00
08/24/2004,14:11,1001.75,1002.00,1001.75,1001.75,226,823,1049.00
08/24/2004,14:12,1001.75,1002.00,1001.75,1002.00,18,814,832.00
08/24/2004,14:13,1002.00,1002.50,1002.00,1002.25,2082,107,2189.00
08/24/2004,14:14,1002.25,1002.25,1002.00,1002.25,28,451,479.00
08/24/2004,14:15,1002.25,1002.25,1001.75,1002.00,139,151,290.00
08/24/2004,14:16,1002.00,1002.25,1002.00,1002.25,14,110,124.00
08/24/2004,14:17,1002.00,1002.25,1001.75,1001.75,57,578,635.00
08/24/2004,14:18,1001.75,1002.00,1001.75,1002.00,67,42,109.00
08/24/2004,14:19,1002.00,1002.00,1001.75,1001.75,42,653,695.00
08/24/2004,14:20,1001.75,1002.25,1001.50,1002.00,873,262,1135.00
08/24/2004,14:21,1002.00,1002.50,1002.00,1002.50,1651,100,1751.00
08/24/2004,14:22,1002.75,1002.75,1002.25,1002.75,779,498,1277.00
08/24/2004,14:23,1002.75,1003.00,1002.50,1003.00,1110,84,1194.00
08/24/2004,14:24,1003.00,1003.25,1002.75,1003.25,1551,735,2286.00
08/24/2004,14:25,1003.25,1003.25,1003.00,1003.25,56,245,301.00
08/24/2004,14:26,1003.25,1003.25,1003.00,1003.00,3,242,245.00
08/24/2004,14:27,1003.00,1003.50,1003.00,1003.50,1348,151,1499.00
08/24/2004,14:28,1003.50,1003.75,1003.25,1003.50,927,248,1175.00
08/24/2004,14:29,1003.50,1003.50,1002.50,1002.50,456,1782,2238.00
08/24/2004,14:30,1002.50,1003.00,1002.50,1002.75,539,508,1047.00
08/24/2004,14:31,1002.75,1003.00,1002.75,1002.75,27,73,100.00
08/24/2004,14:32,1003.00,1003.25,1002.75,1003.00,552,310,862.00
08/24/2004,14:33,1003.00,1003.00,1002.50,1002.75,272,506,778.00
08/24/2004,14:34,1002.75,1003.00,1002.75,1003.00,588,78,666.00
08/24/2004,14:35,1003.00,1003.25,1002.50,1003.25,1180,956,2136.00
08/24/2004,14:36,1003.25,1003.25,1003.00,1003.00,31,34,65.00
08/24/2004,14:37,1003.25,1004.25,1003.25,1003.50,3904,1972,5876.00
08/24/2004,14:38,1003.75,1004.00,1003.50,1003.75,725,142,867.00
08/24/2004,14:39,1003.75,1004.50,1003.75,1004.00,2801,887,3688.00
08/24/2004,14:40,1004.00,1004.25,1003.75,1004.00,794,692,1486.00
08/24/2004,14:41,1003.75,1004.00,1003.00,1003.25,289,1118,1407.00
08/24/2004,14:42,1003.50,1003.50,1003.00,1003.25,1054,737,1791.00
08/24/2004,14:43,1003.25,1003.50,1003.25,1003.50,1170,122,1292.00
08/24/2004,14:44,1003.25,1003.50,1003.00,1003.00,211,231,442.00
08/24/2004,14:45,1003.00,1003.25,1003.00,1003.00,333,980,1313.00
08/24/2004,14:46,1003.00,1003.25,1002.75,1003.25,785,1220,2005.00
08/24/2004,14:47,1003.25,1003.50,1002.50,1002.50,308,1305,1613.00
08/24/2004,14:48,1002.75,1003.00,1002.25,1002.50,1148,1516,2664.00
08/24/2004,14:49,1002.50,1002.75,1002.25,1002.75,770,993,1763.00
08/24/2004,14:50,1003.00,1003.25,1002.75,1003.00,535,223,758.00
08/24/2004,14:51,1003.25,1003.75,1003.00,1003.50,811,223,1034.00
08/24/2004,14:52,1003.75,1003.75,1003.25,1003.25,52,479,531.00
08/24/2004,14:53,1003.50,1003.50,1003.25,1003.50,230,30,260.00
08/24/2004,14:54,1003.50,1003.75,1003.25,1003.75,786,46,832.00
08/24/2004,14:55,1003.75,1004.00,1003.50,1003.50,1365,987,2352.00
08/24/2004,14:56,1003.50,1004.25,1003.50,1004.25,718,368,1086.00
08/24/2004,14:57,1004.00,1004.00,1003.25,1003.75,815,1441,2256.00
08/24/2004,14:58,1003.75,1004.00,1003.50,1003.75,394,223,617.00
08/24/2004,14:59,1003.75,1004.25,1003.75,1004.00,743,343,1086.00
08/24/2004,15:00,1004.25,1004.25,1003.75,1003.75,1155,2124,3279.00
08/24/2004,15:01,1004.00,1004.00,1003.25,1003.50,1541,1989,3530.00
08/24/2004,15:02,1003.50,1003.50,1003.25,1003.50,506,175,681.00
08/24/2004,15:03,1003.50,1004.00,1003.25,1003.75,1301,693,1994.00
08/24/2004,15:04,1003.75,1004.00,1003.50,1004.00,461,89,550.00
08/24/2004,15:05,1003.75,1004.00,1003.75,1004.00,668,52,720.00
08/24/2004,15:06,1004.25,1004.50,1004.00,1004.25,1019,659,1678.00
08/24/2004,15:07,1004.00,1004.25,1004.00,1004.25,196,367,563.00
08/24/2004,15:08,1004.25,1004.25,1004.00,1004.25,143,26,169.00
08/24/2004,15:09,1004.25,1004.25,1004.00,1004.00,94,38,132.00
08/24/2004,15:10,1004.00,1004.50,1004.00,1004.50,1346,229,1575.00
08/24/2004,15:11,1004.25,1004.75,1004.00,1004.75,1498,858,2356.00
08/24/2004,15:12,1004.75,1004.75,1004.00,1004.25,670,1085,1755.00
08/24/2004,15:13,1004.50,1005.00,1004.50,1005.00,1229,602,1831.00
08/24/2004,15:14,1005.00,1005.50,1004.75,1005.25,1580,1009,2589.00
08/24/2004,15:15,1005.25,1005.75,1004.75,1005.75,2059,1316,3375.00
08/24/2004,15:16,1005.75,1005.75,1005.75,1005.75,16,0,16.00
08/24/2004,15:31,1005.25,1005.50,1005.00,1005.25,160,168,328.00
08/24/2004,15:32,1005.50,1005.50,1005.50,1005.50,1,0,1.00
08/24/2004,15:33,1005.25,1005.75,1005.25,1005.50,147,62,209.00
08/24/2004,15:34,1005.50,1005.50,1005.25,1005.50,47,1,48.00
08/24/2004,15:35,1005.50,1005.75,1005.50,1005.75,80,0,80.00
08/24/2004,15:36,1005.50,1005.50,1005.50,1005.50,0,1,1.00
08/24/2004,15:37,1005.50,1005.75,1005.50,1005.75,18,26,44.00
08/24/2004,15:38,1005.75,1005.75,1005.50,1005.50,8,17,25.00
08/24/2004,15:39,1005.75,1005.75,1005.50,1005.75,145,23,168.00
08/24/2004,15:40,1005.75,1005.75,1005.50,1005.75,27,10,37.00
08/24/2004,15:41,1005.50,1006.00,1005.50,1006.00,30,1,31.00
08/24/2004,15:42,1006.00,1006.00,1005.75,1005.75,2,35,37.00
08/24/2004,15:43,1005.50,1005.75,1005.50,1005.50,1,9,10.00
08/24/2004,15:44,1005.50,1005.50,1005.50,1005.50,0,84,84.00
08/24/2004,15:45,1005.50,1005.50,1005.50,1005.50,0,139,139.00
08/24/2004,15:46,1005.50,1005.75,1005.50,1005.75,3,5,8.00
08/24/2004,15:48,1005.50,1005.50,1005.50,1005.50,0,11,11.00
08/24/2004,15:49,1005.50,1005.50,1005.50,1005.50,0,178,178.00
08/24/2004,15:50,1005.50,1005.50,1005.50,1005.50,0,10,10.00
08/24/2004,15:51,1005.75,1005.75,1005.50,1005.50,1,1,2.00
08/24/2004,15:53,1005.75,1005.75,1005.50,1005.50,110,2,112.00
08/24/2004,15:55,1005.75,1005.75,1005.75,1005.75,1,0,1.00
08/24/2004,15:56,1005.75,1005.75,1005.75,1005.75,3,0,3.00
08/24/2004,15:57,1005.75,1006.00,1005.75,1006.00,84,0,84.00
08/24/2004,15:58,1005.75,1005.75,1005.75,1005.75,0,103,103.00
08/24/2004,15:59,1005.75,1005.75,1005.50,1005.75,121,54,175.00
08/24/2004,16:00,1005.75,1005.75,1005.75,1005.75,21,0,21.00
08/24/2004,17:01,1005.50,1005.50,1005.50,1005.50,66,0,66.00
08/24/2004,17:02,1005.25,1005.25,1005.25,1005.25,0,123,123.00
08/24/2004,17:03,1005.25,1005.25,1005.00,1005.00,0,10,10.00
08/24/2004,17:04,1005.00,1005.25,1005.00,1005.25,18,1,19.00
08/24/2004,17:05,1005.50,1005.50,1005.50,1005.50,1,0,1.00
08/24/2004,17:09,1005.50,1005.50,1005.50,1005.50,7,0,7.00
08/24/2004,17:10,1005.50,1005.50,1005.50,1005.50,20,0,20.00
08/24/2004,17:11,1005.50,1005.50,1005.50,1005.50,5,0,5.00
08/24/2004,17:12,1005.50,1005.50,1005.50,1005.50,1,0,1.00
08/24/2004,17:13,1005.50,1005.50,1005.50,1005.50,3,0,3.00
08/24/2004,17:14,1005.25,1005.25,1005.00,1005.25,12,32,44.00
08/24/2004,17:16,1005.25,1005.25,1005.25,1005.25,1,0,1.00
08/24/2004,17:17,1005.25,1005.25,1005.00,1005.00,7,4,11.00
08/24/2004,17:18,1005.00,1005.25,1005.00,1005.25,10,6,16.00
08/24/2004,17:19,1005.25,1005.25,1005.25,1005.25,1,0,1.00
08/24/2004,17:20,1005.25,1005.25,1005.25,1005.25,5,0,5.00
08/24/2004,17:22,1005.25,1005.25,1005.25,1005.25,1,0,1.00
08/24/2004,17:23,1005.25,1005.25,1005.25,1005.25,9,0,9.00
08/24/2004,17:24,1005.25,1005.25,1005.00,1005.00,11,1,12.00
08/24/2004,17:26,1005.00,1005.25,1005.00,1005.25,1,89,90.00
08/24/2004,17:28,1005.00,1005.00,1005.00,1005.00,0,11,11.00
08/24/2004,17:31,1005.25,1005.25,1005.00,1005.00,1,4,5.00
08/24/2004,17:32,1005.25,1005.25,1005.00,1005.00,2,141,143.00
08/24/2004,17:33,1005.00,1005.00,1004.75,1005.00,2,12,14.00
08/24/2004,17:34,1005.00,1005.00,1005.00,1005.00,4,0,4.00
08/24/2004,17:35,1004.75,1005.00,1004.75,1005.00,2,1,3.00
08/24/2004,17:37,1004.75,1004.75,1004.75,1004.75,0,1,1.00
08/24/2004,17:38,1005.00,1005.00,1005.00,1005.00,10,0,10.00
08/24/2004,17:39,1004.75,1004.75,1004.75,1004.75,0,20,20.00
08/24/2004,17:40,1004.75,1004.75,1004.75,1004.75,0,47,47.00
08/24/2004,17:41,1004.75,1005.00,1004.75,1005.00,10,9,19.00
08/24/2004,17:42,1005.00,1005.00,1005.00,1005.00,4,0,4.00
08/24/2004,17:43,1005.00,1005.00,1005.00,1005.00,8,0,8.00
08/24/2004,17:44,1004.75,1005.00,1004.75,1005.00,5,42,47.00
08/24/2004,17:45,1005.00,1005.00,1005.00,1005.00,1,0,1.00
08/24/2004,17:46,1004.75,1005.00,1004.75,1005.00,5,1,6.00
08/24/2004,17:47,1005.00,1005.00,1004.75,1004.75,1,20,21.00
08/24/2004,17:48,1004.75,1004.75,1004.50,1004.50,0,28,28.00
08/24/2004,17:50,1005.00,1005.00,1004.75,1004.75,2,39,41.00
08/24/2004,17:51,1004.75,1004.75,1004.75,1004.75,0,4,4.00
08/24/2004,17:52,1004.75,1004.75,1004.75,1004.75,0,2,2.00
08/24/2004,17:54,1004.50,1004.75,1004.50,1004.75,1,10,11.00
08/24/2004,17:55,1004.75,1004.75,1004.75,1004.75,4,0,4.00
08/24/2004,17:56,1004.50,1004.50,1004.50,1004.50,0,1,1.00
08/24/2004,17:57,1004.75,1004.75,1004.75,1004.75,3,0,3.00
08/24/2004,17:58,1004.50,1004.50,1004.50,1004.50,0,1,1.00
08/24/2004,18:02,1004.75,1004.75,1004.75,1004.75,1,0,1.00
08/24/2004,18:04,1004.75,1004.75,1004.75,1004.75,3,0,3.00
08/24/2004,18:05,1004.75,1004.75,1004.75,1004.75,1,0,1.00
08/24/2004,18:06,1004.75,1004.75,1004.75,1004.75,11,0,11.00
08/24/2004,18:07,1004.50,1004.50,1004.50,1004.50,0,50,50.00
08/24/2004,18:08,1004.50,1004.50,1004.50,1004.50,0,50,50.00
08/24/2004,18:09,1004.50,1004.50,1004.50,1004.50,0,56,56.00
08/24/2004,18:10,1004.25,1004.25,1004.25,1004.25,0,2,2.00
08/24/2004,18:12,1004.50,1004.50,1004.50,1004.50,4,0,4.00
08/24/2004,18:13,1004.50,1004.50,1004.50,1004.50,4,0,4.00
08/24/2004,18:14,1004.50,1004.50,1004.25,1004.50,3,1,4.00
08/24/2004,18:15,1004.50,1004.50,1004.25,1004.50,3,5,8.00
08/24/2004,18:16,1004.25,1004.25,1004.25,1004.25,0,1,1.00
08/24/2004,18:17,1004.25,1004.25,1004.25,1004.25,0,51,51.00
08/24/2004,18:18,1004.25,1004.25,1004.25,1004.25,0,4,4.00
08/24/2004,18:19,1004.25,1004.25,1004.00,1004.25,36,24,60.00
08/24/2004,18:21,1004.25,1004.25,1004.00,1004.00,35,37,72.00
08/24/2004,18:22,1004.00,1004.00,1003.75,1004.00,6,52,58.00
08/24/2004,18:23,1004.00,1004.00,1004.00,1004.00,1,0,1.00
08/24/2004,18:24,1004.00,1004.00,1004.00,1004.00,83,0,83.00
08/24/2004,18:25,1004.00,1004.00,1003.75,1003.75,3,7,10.00
08/24/2004,18:26,1004.00,1004.00,1004.00,1004.00,10,0,10.00
08/24/2004,18:27,1004.00,1004.00,1004.00,1004.00,10,0,10.00
08/24/2004,18:29,1004.25,1004.25,1004.25,1004.25,5,0,5.00
08/24/2004,18:30,1004.25,1004.25,1004.25,1004.25,1,0,1.00
08/24/2004,18:31,1004.00,1004.25,1004.00,1004.25,1,2,3.00
08/24/2004,18:32,1004.25,1004.25,1004.25,1004.25,5,0,5.00
08/24/2004,18:33,1004.25,1004.25,1004.00,1004.00,1,15,16.00
08/24/2004,18:34,1004.25,1004.25,1004.25,1004.25,1,0,1.00
08/24/2004,18:35,1004.25,1004.25,1004.25,1004.25,1,0,1.00
08/24/2004,18:37,1004.25,1004.25,1004.00,1004.00,1,49,50.00
08/24/2004,18:38,1004.00,1004.00,1004.00,1004.00,0,4,4.00
08/24/2004,18:39,1004.00,1004.00,1004.00,1004.00,0,1,1.00
08/24/2004,18:40,1003.75,1003.75,1003.75,1003.75,0,3,3.00
08/24/2004,18:41,1004.00,1004.00,1004.00,1004.00,9,0,9.00
08/24/2004,18:42,1004.00,1004.00,1004.00,1004.00,11,0,11.00
08/24/2004,18:43,1004.00,1004.00,1004.00,1004.00,5,0,5.00
08/24/2004,18:44,1004.00,1004.00,1003.75,1004.00,3,2,5.00
08/24/2004,18:45,1004.00,1004.00,1004.00,1004.00,26,0,26.00
08/24/2004,18:46,1003.75,1004.00,1003.75,1004.00,7,1,8.00
08/24/2004,18:47,1004.00,1004.00,1004.00,1004.00,4,0,4.00
08/24/2004,18:49,1004.00,1004.00,1004.00,1004.00,1,0,1.00
08/24/2004,18:50,1004.00,1004.00,1004.00,1004.00,1,0,1.00
08/24/2004,18:51,1004.00,1004.00,1004.00,1004.00,14,0,14.00
08/24/2004,18:52,1004.00,1004.00,1004.00,1004.00,7,0,7.00
08/24/2004,18:53,1004.00,1004.00,1004.00,1004.00,5,0,5.00
08/24/2004,18:57,1004.00,1004.00,1004.00,1004.00,11,0,11.00
08/24/2004,18:58,1003.75,1003.75,1003.75,1003.75,0,10,10.00
08/24/2004,18:59,1003.75,1004.00,1003.75,1004.00,2,4,6.00
08/24/2004,19:02,1004.00,1004.00,1004.00,1004.00,4,0,4.00
08/24/2004,19:03,1004.00,1004.00,1004.00,1004.00,1,0,1.00
08/24/2004,19:04,1004.00,1004.00,1004.00,1004.00,3,0,3.00
08/24/2004,19:05,1004.00,1004.00,1004.00,1004.00,4,0,4.00
08/24/2004,19:07,1004.00,1004.00,1003.50,1003.50,51,69,120.00
08/24/2004,19:08,1003.50,1003.50,1003.50,1003.50,0,11,11.00
08/24/2004,19:09,1003.75,1003.75,1003.75,1003.75,2,0,2.00
08/24/2004,19:10,1003.75,1003.75,1003.75,1003.75,1,0,1.00
08/24/2004,19:11,1003.75,1003.75,1003.75,1003.75,7,0,7.00
08/24/2004,19:12,1003.75,1003.75,1003.75,1003.75,2,0,2.00
08/24/2004,19:13,1003.75,1003.75,1003.50,1003.50,1,2,3.00
08/24/2004,19:14,1003.50,1003.75,1003.50,1003.75,12,1,13.00
08/24/2004,19:15,1003.75,1003.75,1003.75,1003.75,2,0,2.00
08/24/2004,19:16,1003.50,1003.75,1003.50,1003.75,12,1,13.00
08/24/2004,19:17,1003.75,1003.75,1003.75,1003.75,5,0,5.00
08/24/2004,19:18,1003.75,1004.00,1003.75,1004.00,22,0,22.00
08/24/2004,19:19,1004.00,1004.00,1004.00,1004.00,1,0,1.00
08/24/2004,19:20,1003.75,1004.00,1003.75,1004.00,19,1,20.00
08/24/2004,19:22,1004.00,1004.00,1004.00,1004.00,1,0,1.00
08/24/2004,19:24,1004.25,1004.25,1004.00,1004.00,6,1,7.00
08/24/2004,19:25,1004.00,1004.25,1004.00,1004.00,1,9,10.00
08/24/2004,19:26,1004.00,1004.25,1004.00,1004.25,2,2,4.00
08/24/2004,19:27,1004.00,1004.00,1004.00,1004.00,0,4,4.00
08/24/2004,19:29,1004.00,1004.00,1004.00,1004.00,0,2,2.00
08/24/2004,19:30,1004.00,1004.00,1004.00,1004.00,0,1,1.00
08/24/2004,19:31,1004.00,1004.00,1004.00,1004.00,0,1,1.00
08/24/2004,19:37,1004.00,1004.00,1004.00,1004.00,0,25,25.00
08/24/2004,19:38,1003.75,1003.75,1003.75,1003.75,0,1,1.00
08/24/2004,19:39,1004.00,1004.00,1004.00,1004.00,19,0,19.00
08/24/2004,19:40,1004.00,1004.25,1004.00,1004.25,7,0,7.00
08/24/2004,19:41,1004.25,1004.25,1004.00,1004.00,5,15,20.00
08/24/2004,19:42,1004.00,1004.00,1004.00,1004.00,0,22,22.00
08/24/2004,19:53,1004.00,1004.00,1004.00,1004.00,0,1,1.00
08/24/2004,19:54,1004.00,1004.00,1004.00,1004.00,0,15,15.00
08/24/2004,19:57,1004.00,1004.00,1004.00,1004.00,0,6,6.00
08/24/2004,20:00,1004.25,1004.25,1004.25,1004.25,10,0,10.00
08/24/2004,20:01,1004.00,1004.00,1004.00,1004.00,0,5,5.00
08/24/2004,20:02,1004.00,1004.00,1004.00,1004.00,0,10,10.00
08/24/2004,20:04,1004.00,1004.00,1004.00,1004.00,0,3,3.00
08/24/2004,20:05,1004.00,1004.00,1004.00,1004.00,0,7,7.00
08/24/2004,20:06,1004.00,1004.00,1004.00,1004.00,0,2,2.00
08/24/2004,20:07,1004.00,1004.00,1004.00,1004.00,0,1,1.00
08/24/2004,20:10,1004.00,1004.00,1004.00,1004.00,0,27,27.00
08/24/2004,20:11,1004.00,1004.00,1004.00,1004.00,0,6,6.00
08/24/2004,20:14,1004.00,1004.25,1004.00,1004.25,102,1,103.00
08/24/2004,20:15,1004.00,1004.00,1004.00,1004.00,0,1,1.00
08/24/2004,20:17,1004.25,1004.25,1004.25,1004.25,31,0,31.00
08/24/2004,20:20,1004.25,1004.25,1004.25,1004.25,8,0,8.00
08/24/2004,20:21,1004.25,1004.25,1004.25,1004.25,10,0,10.00
08/24/2004,20:22,1004.25,1004.25,1004.25,1004.25,6,0,6.00
08/24/2004,20:23,1004.25,1004.25,1004.00,1004.00,4,2,6.00
08/24/2004,20:24,1004.25,1004.25,1004.25,1004.25,6,0,6.00
08/24/2004,20:25,1004.00,1004.00,1004.00,1004.00,0,1,1.00
08/24/2004,20:26,1004.25,1004.25,1004.25,1004.25,1,0,1.00
08/24/2004,20:28,1004.25,1004.25,1004.25,1004.25,4,0,4.00
08/24/2004,20:29,1004.25,1004.25,1004.25,1004.25,5,0,5.00
08/24/2004,20:30,1004.25,1004.25,1004.25,1004.25,2,0,2.00
08/24/2004,20:34,1004.25,1004.25,1004.25,1004.25,3,0,3.00
08/24/2004,20:35,1004.25,1004.25,1004.25,1004.25,11,0,11.00
08/24/2004,20:36,1004.25,1004.25,1004.25,1004.25,1,0,1.00
08/24/2004,20:38,1004.00,1004.25,1004.00,1004.25,10,1,11.00
08/24/2004,20:39,1004.00,1004.00,1004.00,1004.00,0,10,10.00
08/24/2004,20:40,1004.00,1004.00,1004.00,1004.00,0,13,13.00
08/24/2004,20:41,1004.00,1004.00,1004.00,1004.00,0,25,25.00
08/24/2004,20:42,1004.00,1004.00,1004.00,1004.00,0,2,2.00
08/24/2004,20:43,1004.25,1004.25,1004.25,1004.25,10,0,10.00
08/24/2004,20:44,1004.25,1004.25,1004.25,1004.25,1,0,1.00
08/24/2004,20:45,1004.25,1004.25,1004.25,1004.25,3,0,3.00
08/24/2004,20:47,1004.25,1004.25,1004.25,1004.25,10,0,10.00
08/24/2004,20:48,1004.25,1004.25,1004.25,1004.25,20,0,20.00
08/24/2004,20:50,1004.25,1004.25,1004.00,1004.00,20,1,21.00
08/24/2004,20:51,1004.25,1004.25,1004.25,1004.25,9,0,9.00
08/24/2004,20:53,1004.50,1004.50,1004.50,1004.50,11,0,11.00
08/24/2004,20:54,1004.50,1004.50,1004.50,1004.50,20,0,20.00
08/24/2004,20:55,1004.50,1004.50,1004.50,1004.50,21,0,21.00
08/24/2004,20:57,1004.50,1004.50,1004.50,1004.50,10,0,10.00
08/24/2004,20:58,1004.50,1004.50,1004.50,1004.50,1,0,1.00
08/24/2004,20:59,1004.25,1004.25,1004.25,1004.25,0,41,41.00
08/24/2004,21:00,1004.50,1004.50,1004.50,1004.50,15,0,15.00
08/24/2004,21:02,1004.25,1004.25,1004.25,1004.25,0,2,2.00
08/24/2004,21:05,1004.25,1004.25,1004.25,1004.25,0,5,5.00
08/24/2004,21:06,1004.50,1004.50,1004.50,1004.50,1,0,1.00
08/24/2004,21:09,1004.25,1004.25,1004.25,1004.25,0,18,18.00
08/24/2004,21:11,1004.00,1004.00,1004.00,1004.00,0,30,30.00
08/24/2004,21:12,1004.00,1004.00,1004.00,1004.00,0,1,1.00
08/24/2004,21:13,1004.00,1004.00,1004.00,1004.00,0,11,11.00
08/24/2004,21:15,1004.25,1004.25,1004.25,1004.25,20,0,20.00
08/24/2004,21:20,1004.25,1004.25,1004.25,1004.25,5,0,5.00
08/24/2004,21:22,1004.00,1004.00,1004.00,1004.00,0,1,1.00
08/24/2004,21:23,1004.25,1004.25,1004.25,1004.25,5,0,5.00
08/24/2004,21:27,1004.25,1004.25,1004.25,1004.25,35,0,35.00
08/24/2004,21:29,1004.25,1004.25,1004.25,1004.25,1,0,1.00
08/24/2004,21:36,1004.25,1004.25,1004.25,1004.25,10,0,10.00
08/24/2004,21:37,1004.25,1004.25,1004.25,1004.25,2,0,2.00
08/24/2004,21:39,1004.00,1004.00,1004.00,1004.00,0,4,4.00
08/24/2004,21:40,1004.00,1004.00,1004.00,1004.00,0,1,1.00
08/24/2004,21:41,1004.00,1004.00,1004.00,1004.00,0,2,2.00
08/24/2004,21:42,1004.00,1004.00,1004.00,1004.00,0,5,5.00
08/24/2004,21:48,1004.00,1004.00,1004.00,1004.00,0,1,1.00
08/24/2004,21:49,1004.00,1004.00,1004.00,1004.00,0,1,1.00
08/24/2004,21:51,1004.25,1004.25,1004.25,1004.25,21,0,21.00
08/24/2004,21:53,1004.25,1004.25,1004.25,1004.25,1,0,1.00
08/24/2004,21:54,1004.25,1004.25,1004.25,1004.25,1,0,1.00
08/24/2004,21:55,1004.50,1004.50,1004.50,1004.50,84,0,84.00
08/24/2004,21:56,1004.75,1005.00,1004.75,1004.75,67,5,72.00
08/24/2004,21:59,1005.00,1005.00,1005.00,1005.00,10,0,10.00
08/24/2004,22:00,1005.00,1005.00,1005.00,1005.00,5,0,5.00
08/24/2004,22:02,1005.00,1005.00,1005.00,1005.00,91,0,91.00
08/24/2004,22:03,1005.00,1005.00,1005.00,1005.00,2,0,2.00
08/24/2004,22:06,1005.00,1005.00,1004.75,1004.75,5,15,20.00
08/24/2004,22:08,1004.75,1004.75,1004.75,1004.75,0,14,14.00
08/24/2004,22:09,1004.75,1004.75,1004.75,1004.75,0,22,22.00
08/24/2004,22:10,1005.00,1005.00,1004.50,1004.50,1,10,11.00
08/24/2004,22:11,1004.50,1004.75,1004.50,1004.75,1,10,11.00
08/24/2004,22:12,1004.75,1004.75,1004.75,1004.75,2,0,2.00
08/24/2004,22:17,1004.50,1004.50,1004.50,1004.50,0,1,1.00
08/24/2004,22:23,1004.50,1004.50,1004.50,1004.50,0,10,10.00
08/24/2004,22:26,1004.50,1004.50,1004.50,1004.50,0,1,1.00
08/24/2004,22:33,1004.50,1004.50,1004.50,1004.50,0,18,18.00
08/24/2004,22:36,1004.50,1004.50,1004.50,1004.50,0,1,1.00
08/24/2004,22:37,1004.50,1004.50,1004.50,1004.50,0,1,1.00
08/24/2004,22:41,1004.50,1004.75,1004.50,1004.75,2,1,3.00
08/24/2004,22:42,1004.75,1004.75,1004.75,1004.75,10,0,10.00
08/24/2004,22:45,1004.75,1004.75,1004.75,1004.75,1,0,1.00
08/24/2004,22:49,1004.50,1004.50,1004.50,1004.50,0,2,2.00
08/24/2004,22:53,1004.75,1004.75,1004.75,1004.75,4,0,4.00
08/24/2004,22:54,1005.00,1005.00,1005.00,1005.00,1,0,1.00
08/24/2004,22:56,1005.00,1005.00,1005.00,1005.00,2,0,2.00
08/24/2004,23:02,1004.75,1004.75,1004.75,1004.75,0,6,6.00
08/24/2004,23:03,1004.75,1005.00,1004.75,1005.00,46,4,50.00
08/24/2004,23:04,1005.25,1005.25,1005.25,1005.25,43,0,43.00
08/24/2004,23:06,1005.25,1005.25,1005.25,1005.25,3,0,3.00
08/24/2004,23:07,1005.25,1005.25,1005.25,1005.25,7,0,7.00
08/24/2004,23:08,1005.25,1005.25,1005.25,1005.25,3,0,3.00
08/24/2004,23:11,1005.00,1005.25,1005.00,1005.25,1,5,6.00
08/24/2004,23:13,1005.00,1005.00,1005.00,1005.00,0,1,1.00
08/24/2004,23:16,1005.25,1005.25,1005.25,1005.25,10,0,10.00
08/24/2004,23:17,1005.25,1005.25,1005.25,1005.25,16,0,16.00
08/24/2004,23:18,1005.25,1005.50,1005.25,1005.50,169,0,169.00
08/24/2004,23:19,1005.50,1005.50,1005.50,1005.50,5,0,5.00
08/24/2004,23:20,1005.50,1005.50,1005.50,1005.50,5,0,5.00
08/24/2004,23:21,1005.50,1005.50,1005.50,1005.50,7,0,7.00
08/24/2004,23:22,1005.50,1005.50,1005.50,1005.50,2,0,2.00
08/24/2004,23:23,1005.50,1005.50,1005.50,1005.50,3,0,3.00
08/24/2004,23:26,1005.50,1005.50,1005.50,1005.50,1,0,1.00
08/24/2004,23:27,1005.50,1005.50,1005.50,1005.50,50,0,50.00
08/24/2004,23:28,1005.50,1005.50,1005.50,1005.50,5,0,5.00
08/24/2004,23:30,1005.25,1005.25,1005.25,1005.25,0,10,10.00
08/24/2004,23:31,1005.50,1005.50,1005.50,1005.50,9,0,9.00
08/24/2004,23:32,1005.50,1005.50,1005.50,1005.50,2,0,2.00
08/24/2004,23:35,1005.75,1005.75,1005.75,1005.75,2,0,2.00
08/24/2004,23:36,1005.75,1005.75,1005.75,1005.75,15,0,15.00
08/24/2004,23:38,1005.75,1005.75,1005.75,1005.75,10,0,10.00
08/24/2004,23:39,1005.75,1005.75,1005.75,1005.75,1,0,1.00
08/24/2004,23:41,1005.50,1005.50,1005.50,1005.50,0,6,6.00
08/24/2004,23:43,1005.50,1005.50,1005.25,1005.50,3,7,10.00
08/24/2004,23:45,1005.75,1005.75,1005.50,1005.50,2,2,4.00
08/24/2004,23:46,1005.50,1005.50,1005.50,1005.50,0,1,1.00
08/24/2004,23:48,1005.50,1005.50,1005.25,1005.25,0,100,100.00
08/24/2004,23:49,1005.25,1005.25,1005.00,1005.25,1,17,18.00
08/24/2004,23:52,1005.25,1005.25,1005.25,1005.25,1,0,1.00
08/24/2004,23:53,1005.50,1005.50,1005.50,1005.50,1,0,1.00
08/24/2004,23:54,1005.50,1005.50,1005.50,1005.50,1,0,1.00
08/24/2004,23:55,1005.50,1005.50,1005.50,1005.50,8,0,8.00
08/24/2004,23:56,1005.25,1005.50,1005.25,1005.50,6,1,7.00
08/24/2004,23:57,1005.50,1005.50,1005.50,1005.50,7,0,7.00
08/24/2004,23:58,1005.50,1005.50,1005.50,1005.50,1,0,1.00
08/25/2004,00:02,1005.75,1005.75,1005.50,1005.50,15,4,19.00
08/25/2004,00:05,1005.50,1005.50,1005.50,1005.50,0,1,1.00
08/25/2004,00:06,1005.75,1005.75,1005.75,1005.75,5,0,5.00
08/25/2004,00:07,1005.75,1005.75,1005.75,1005.75,3,0,3.00
08/25/2004,00:09,1005.75,1005.75,1005.75,1005.75,1,0,1.00
08/25/2004,00:10,1005.75,1005.75,1005.75,1005.75,1,0,1.00
08/25/2004,00:11,1005.75,1005.75,1005.75,1005.75,3,0,3.00
08/25/2004,00:13,1005.50,1005.50,1005.50,1005.50,0,1,1.00
08/25/2004,00:16,1005.75,1005.75,1005.75,1005.75,3,0,3.00
08/25/2004,00:17,1005.75,1005.75,1005.75,1005.75,1,0,1.00
08/25/2004,00:19,1006.00,1006.75,1006.00,1006.50,355,22,377.00
08/25/2004,00:20,1006.50,1006.50,1006.50,1006.50,0,3,3.00
08/25/2004,00:21,1006.50,1006.50,1006.50,1006.50,0,1,1.00
08/25/2004,00:22,1006.50,1006.50,1006.50,1006.50,0,8,8.00
08/25/2004,00:23,1006.25,1006.25,1006.25,1006.25,0,1,1.00
08/25/2004,00:24,1006.50,1006.50,1006.50,1006.50,5,0,5.00
08/25/2004,00:26,1006.50,1006.50,1006.50,1006.50,1,0,1.00
08/25/2004,00:30,1006.50,1006.50,1006.50,1006.50,14,0,14.00
08/25/2004,00:31,1006.50,1006.50,1006.50,1006.50,11,0,11.00
08/25/2004,00:32,1006.50,1006.50,1006.50,1006.50,5,0,5.00
08/25/2004,00:33,1006.75,1006.75,1006.50,1006.75,114,2,116.00
08/25/2004,00:34,1006.50,1006.75,1006.50,1006.75,10,1,11.00
08/25/2004,00:35,1006.75,1006.75,1006.75,1006.75,4,0,4.00
08/25/2004,00:36,1007.00,1007.00,1006.75,1007.00,18,2,20.00
08/25/2004,00:38,1007.00,1007.00,1007.00,1007.00,73,0,73.00
08/25/2004,00:39,1007.00,1007.00,1007.00,1007.00,22,0,22.00
08/25/2004,00:40,1007.00,1007.25,1007.00,1007.00,13,3,16.00
08/25/2004,00:41,1007.00,1007.00,1007.00,1007.00,0,3,3.00
08/25/2004,00:42,1007.00,1007.00,1007.00,1007.00,0,10,10.00
08/25/2004,00:45,1007.00,1007.00,1007.00,1007.00,0,21,21.00
08/25/2004,00:46,1006.75,1006.75,1006.75,1006.75,0,1,1.00
08/25/2004,00:47,1007.00,1007.00,1007.00,1007.00,8,0,8.00
08/25/2004,00:48,1006.75,1007.00,1006.75,1007.00,2,1,3.00
08/25/2004,00:54,1007.00,1007.00,1007.00,1007.00,3,0,3.00
08/25/2004,00:57,1006.75,1006.75,1006.75,1006.75,0,5,5.00
08/25/2004,00:58,1007.00,1007.00,1007.00,1007.00,1,0,1.00
08/25/2004,00:59,1006.75,1006.75,1006.75,1006.75,0,5,5.00
08/25/2004,01:01,1007.00,1007.00,1007.00,1007.00,19,0,19.00
08/25/2004,01:02,1007.00,1007.00,1007.00,1007.00,3,0,3.00
08/25/2004,01:03,1007.00,1008.50,1007.00,1007.25,610,16,626.00
08/25/2004,01:04,1007.25,1007.25,1007.00,1007.00,0,6,6.00
08/25/2004,01:05,1007.25,1007.25,1007.00,1007.00,54,1,55.00
08/25/2004,01:06,1007.50,1007.50,1007.00,1007.00,1,2,3.00
08/25/2004,01:07,1007.25,1007.25,1007.25,1007.25,10,0,10.00
08/25/2004,01:08,1007.50,1007.50,1007.50,1007.50,2,0,2.00
08/25/2004,01:09,1007.50,1007.50,1007.25,1007.25,1,1,2.00
08/25/2004,01:10,1007.25,1007.25,1007.25,1007.25,0,8,8.00
08/25/2004,01:12,1007.25,1007.25,1007.25,1007.25,0,6,6.00
08/25/2004,01:13,1007.50,1007.50,1007.25,1007.25,2,2,4.00
08/25/2004,01:14,1007.50,1007.75,1007.50,1007.50,86,37,123.00
08/25/2004,01:15,1007.50,1007.50,1007.50,1007.50,0,2,2.00
08/25/2004,01:16,1007.50,1007.50,1007.25,1007.25,0,7,7.00
08/25/2004,01:18,1007.25,1007.25,1007.25,1007.25,0,6,6.00
08/25/2004,01:20,1007.25,1007.50,1007.25,1007.50,2,10,12.00
08/25/2004,01:22,1007.50,1007.50,1007.50,1007.50,5,0,5.00
08/25/2004,01:23,1007.25,1007.25,1007.25,1007.25,0,1,1.00
08/25/2004,01:25,1007.50,1007.50,1007.25,1007.25,1,2,3.00
08/25/2004,01:27,1007.25,1007.50,1007.25,1007.50,40,1,41.00
08/25/2004,01:28,1007.75,1007.75,1007.75,1007.75,37,0,37.00
08/25/2004,01:29,1008.00,1008.00,1007.75,1007.75,33,2,35.00
08/25/2004,01:30,1007.75,1007.75,1007.75,1007.75,0,33,33.00
08/25/2004,01:31,1007.75,1007.75,1007.75,1007.75,0,10,10.00
08/25/2004,01:32,1007.75,1007.75,1007.50,1007.50,0,2,2.00
08/25/2004,01:33,1007.50,1007.50,1007.50,1007.50,0,3,3.00
08/25/2004,01:34,1007.50,1007.50,1007.50,1007.50,0,4,4.00
08/25/2004,01:35,1007.50,1007.50,1007.50,1007.50,0,12,12.00
08/25/2004,01:36,1007.50,1007.50,1007.50,1007.50,0,23,23.00
08/25/2004,01:37,1007.50,1007.50,1007.50,1007.50,0,27,27.00
08/25/2004,01:38,1007.50,1007.50,1007.25,1007.25,0,5,5.00
08/25/2004,01:40,1007.50,1007.50,1007.50,1007.50,20,0,20.00
08/25/2004,01:41,1007.50,1007.50,1007.50,1007.50,2,0,2.00
08/25/2004,01:45,1007.50,1007.50,1007.25,1007.25,10,25,35.00
08/25/2004,01:46,1007.25,1007.25,1007.25,1007.25,0,58,58.00
08/25/2004,01:47,1007.25,1007.50,1007.25,1007.50,5,5,10.00
08/25/2004,01:50,1007.50,1007.50,1007.50,1007.50,1,0,1.00
08/25/2004,01:51,1007.50,1007.50,1007.50,1007.50,1,0,1.00
08/25/2004,01:52,1007.50,1007.50,1007.50,1007.50,2,0,2.00
08/25/2004,01:53,1007.25,1007.25,1007.25,1007.25,0,7,7.00
08/25/2004,01:54,1007.25,1007.25,1007.25,1007.25,0,24,24.00
08/25/2004,01:55,1007.25,1007.25,1007.25,1007.25,0,35,35.00
08/25/2004,01:56,1007.25,1007.25,1007.25,1007.25,0,7,7.00
08/25/2004,01:57,1007.25,1007.25,1007.25,1007.25,0,21,21.00
08/25/2004,01:59,1007.25,1007.25,1007.25,1007.25,0,10,10.00
08/25/2004,02:00,1007.00,1007.00,1007.00,1007.00,0,5,5.00
08/25/2004,02:01,1007.25,1007.25,1007.00,1007.00,20,41,61.00
08/25/2004,02:02,1006.75,1007.00,1006.75,1006.75,3,146,149.00
08/25/2004,02:03,1006.75,1006.75,1006.50,1006.75,46,17,63.00
08/25/2004,02:04,1006.75,1006.75,1006.75,1006.75,61,0,61.00
08/25/2004,02:05,1006.75,1006.75,1006.50,1006.75,98,1,99.00
08/25/2004,02:06,1006.75,1006.75,1006.75,1006.75,41,0,41.00
08/25/2004,02:07,1006.75,1006.75,1006.25,1006.50,38,159,197.00
08/25/2004,02:08,1006.50,1006.50,1006.50,1006.50,47,0,47.00
08/25/2004,02:09,1006.50,1006.50,1006.50,1006.50,5,0,5.00
08/25/2004,02:10,1006.50,1006.50,1006.25,1006.25,34,2,36.00
08/25/2004,02:11,1006.50,1006.50,1006.50,1006.50,31,0,31.00
08/25/2004,02:12,1006.75,1007.00,1006.75,1007.00,84,0,84.00
08/25/2004,02:13,1007.25,1007.25,1007.00,1007.00,21,59,80.00
08/25/2004,02:14,1007.00,1007.00,1006.75,1006.75,0,66,66.00
08/25/2004,02:15,1006.50,1006.75,1006.50,1006.50,60,42,102.00
08/25/2004,02:16,1006.50,1006.50,1006.50,1006.50,0,78,78.00
08/25/2004,02:17,1006.50,1006.50,1006.50,1006.50,0,5,5.00
08/25/2004,02:18,1006.50,1006.75,1006.50,1006.50,3,26,29.00
08/25/2004,02:19,1006.50,1006.50,1006.50,1006.50,0,20,20.00
08/25/2004,02:21,1006.50,1006.75,1006.50,1006.50,15,49,64.00
08/25/2004,02:22,1006.50,1006.50,1006.50,1006.50,0,89,89.00
08/25/2004,02:23,1006.50,1006.50,1006.50,1006.50,0,32,32.00
08/25/2004,02:24,1006.50,1006.50,1006.50,1006.50,0,11,11.00
08/25/2004,02:25,1006.50,1006.50,1006.50,1006.50,0,1,1.00
08/25/2004,02:26,1006.50,1006.50,1006.50,1006.50,0,1,1.00
08/25/2004,02:27,1006.50,1006.50,1006.50,1006.50,0,48,48.00
08/25/2004,02:28,1006.50,1006.50,1006.50,1006.50,0,11,11.00
08/25/2004,02:29,1006.25,1006.25,1006.25,1006.25,0,47,47.00
08/25/2004,02:30,1006.50,1006.50,1006.50,1006.50,91,0,91.00
08/25/2004,02:32,1006.50,1006.50,1006.50,1006.50,25,0,25.00
08/25/2004,02:34,1006.75,1007.00,1006.75,1007.00,55,0,55.00
08/25/2004,02:35,1006.75,1006.75,1006.75,1006.75,0,112,112.00
08/25/2004,02:36,1006.75,1006.75,1006.75,1006.75,0,1,1.00
08/25/2004,02:37,1006.50,1006.50,1006.50,1006.50,0,20,20.00
08/25/2004,02:38,1006.50,1006.50,1006.50,1006.50,0,6,6.00
08/25/2004,02:40,1006.50,1006.50,1006.25,1006.25,0,227,227.00
08/25/2004,02:41,1006.25,1006.25,1006.25,1006.25,0,19,19.00
08/25/2004,02:42,1006.00,1006.25,1006.00,1006.25,117,13,130.00
08/25/2004,02:43,1006.25,1006.25,1006.25,1006.25,1,0,1.00
08/25/2004,02:44,1006.25,1006.25,1006.25,1006.25,31,0,31.00
08/25/2004,02:45,1006.25,1006.50,1006.25,1006.25,117,1,118.00
08/25/2004,02:46,1006.25,1006.25,1006.25,1006.25,0,1,1.00
08/25/2004,02:47,1006.50,1006.50,1006.50,1006.50,36,0,36.00
08/25/2004,02:48,1006.50,1006.50,1006.50,1006.50,35,0,35.00
08/25/2004,02:49,1006.50,1006.50,1006.50,1006.50,10,0,10.00
08/25/2004,02:50,1006.50,1006.50,1006.50,1006.50,20,0,20.00
08/25/2004,02:51,1006.50,1006.50,1006.25,1006.25,2,2,4.00
08/25/2004,02:53,1006.50,1006.50,1006.50,1006.50,2,0,2.00
08/25/2004,02:56,1006.25,1006.25,1006.25,1006.25,0,32,32.00
08/25/2004,02:57,1006.25,1006.25,1006.00,1006.00,0,11,11.00
08/25/2004,02:58,1006.00,1006.25,1006.00,1006.25,6,1,7.00
08/25/2004,02:59,1006.25,1006.25,1006.25,1006.25,42,0,42.00
08/25/2004,03:00,1006.25,1006.25,1006.00,1006.00,17,21,38.00
08/25/2004,03:01,1006.00,1006.00,1006.00,1006.00,0,153,153.00
08/25/2004,03:02,1005.75,1005.75,1005.75,1005.75,0,111,111.00
08/25/2004,03:03,1005.50,1005.50,1005.50,1005.50,0,155,155.00
08/25/2004,03:04,1005.50,1005.50,1005.25,1005.50,10,36,46.00
08/25/2004,03:05,1005.50,1005.75,1005.50,1005.75,32,0,32.00
08/25/2004,03:06,1005.50,1005.50,1005.50,1005.50,0,82,82.00
08/25/2004,03:07,1005.50,1005.50,1005.50,1005.50,0,54,54.00
08/25/2004,03:08,1005.50,1005.75,1005.50,1005.75,151,2,153.00
08/25/2004,03:09,1005.50,1005.75,1005.50,1005.75,58,21,79.00
08/25/2004,03:10,1005.75,1006.25,1005.75,1006.00,111,1,112.00
08/25/2004,03:11,1006.00,1006.00,1005.75,1005.75,0,42,42.00
08/25/2004,03:12,1005.75,1005.75,1005.75,1005.75,0,143,143.00
08/25/2004,03:13,1005.75,1005.75,1005.75,1005.75,0,203,203.00
08/25/2004,03:14,1005.75,1005.75,1005.75,1005.75,0,155,155.00
08/25/2004,03:15,1005.75,1005.75,1005.25,1005.50,81,176,257.00
08/25/2004,03:16,1005.50,1005.50,1005.25,1005.50,129,16,145.00
08/25/2004,03:17,1005.25,1005.50,1005.00,1005.25,61,133,194.00
08/25/2004,03:18,1005.25,1005.50,1005.25,1005.50,35,0,35.00
08/25/2004,03:19,1005.25,1005.25,1005.25,1005.25,0,7,7.00
08/25/2004,03:20,1005.25,1005.25,1005.25,1005.25,0,8,8.00
08/25/2004,03:21,1005.25,1005.25,1005.25,1005.25,0,278,278.00
08/25/2004,03:22,1005.00,1005.00,1005.00,1005.00,0,83,83.00
08/25/2004,03:23,1005.00,1005.25,1005.00,1005.25,241,16,257.00
08/25/2004,03:24,1005.25,1005.25,1005.25,1005.25,65,0,65.00
08/25/2004,03:26,1005.25,1005.25,1005.25,1005.25,1,0,1.00
08/25/2004,03:27,1005.50,1005.50,1005.50,1005.50,1,0,1.00
08/25/2004,03:28,1005.50,1005.75,1005.50,1005.75,122,0,122.00
08/25/2004,03:29,1005.75,1005.75,1005.50,1005.50,12,10,22.00
08/25/2004,03:30,1005.50,1005.50,1005.50,1005.50,0,59,59.00
08/25/2004,03:31,1005.50,1005.50,1005.50,1005.50,0,52,52.00
08/25/2004,03:32,1005.50,1006.25,1005.50,1006.00,375,119,494.00
08/25/2004,03:33,1006.00,1006.25,1006.00,1006.00,10,10,20.00
08/25/2004,03:34,1006.25,1006.25,1006.25,1006.25,36,0,36.00
08/25/2004,03:35,1006.25,1006.25,1006.25,1006.25,9,0,9.00
08/25/2004,03:36,1006.25,1006.50,1006.25,1006.50,35,0,35.00
08/25/2004,03:37,1006.50,1006.50,1006.50,1006.50,4,0,4.00
08/25/2004,03:38,1006.50,1006.50,1006.25,1006.25,14,2,16.00
08/25/2004,03:39,1006.25,1006.25,1006.25,1006.25,0,27,27.00
08/25/2004,03:40,1006.00,1006.00,1006.00,1006.00,0,17,17.00
08/25/2004,03:41,1005.75,1006.00,1005.75,1005.75,10,57,67.00
08/25/2004,03:43,1005.75,1005.75,1005.75,1005.75,0,5,5.00
08/25/2004,03:46,1005.75,1005.75,1005.75,1005.75,0,1,1.00
08/25/2004,03:47,1005.75,1006.00,1005.75,1005.75,5,31,36.00
08/25/2004,03:49,1005.75,1005.75,1005.75,1005.75,0,18,18.00
08/25/2004,03:50,1005.75,1005.75,1005.75,1005.75,0,15,15.00
08/25/2004,03:51,1006.00,1006.00,1006.00,1006.00,1,0,1.00
08/25/2004,03:52,1005.75,1005.75,1005.50,1005.75,11,27,38.00
08/25/2004,03:53,1005.75,1006.00,1005.75,1006.00,34,0,34.00
08/25/2004,03:54,1005.75,1006.00,1005.75,1005.75,1,17,18.00
08/25/2004,03:55,1005.75,1005.75,1005.75,1005.75,0,10,10.00
08/25/2004,03:56,1005.75,1006.00,1005.75,1006.00,116,12,128.00
08/25/2004,03:57,1006.25,1006.50,1006.00,1006.25,59,4,63.00
08/25/2004,03:58,1006.25,1006.25,1006.25,1006.25,0,5,5.00
08/25/2004,03:59,1006.50,1006.50,1006.00,1006.25,12,1,13.00
08/25/2004,04:00,1006.25,1006.25,1006.25,1006.25,4,0,4.00
08/25/2004,04:02,1006.00,1006.25,1006.00,1006.25,16,3,19.00
08/25/2004,04:03,1006.25,1006.25,1006.25,1006.25,5,0,5.00
08/25/2004,04:07,1006.25,1006.25,1006.25,1006.25,1,0,1.00
08/25/2004,04:08,1006.00,1006.25,1006.00,1006.25,6,1,7.00
08/25/2004,04:10,1006.25,1006.25,1006.25,1006.25,1,0,1.00
08/25/2004,04:11,1006.25,1006.25,1006.25,1006.25,25,0,25.00
08/25/2004,04:14,1006.00,1006.25,1006.00,1006.25,1,1,2.00
08/25/2004,04:15,1006.00,1006.00,1006.00,1006.00,0,28,28.00
08/25/2004,04:16,1006.00,1006.00,1005.75,1005.75,0,63,63.00
08/25/2004,04:17,1005.75,1005.75,1005.75,1005.75,0,7,7.00
08/25/2004,04:18,1005.75,1005.75,1005.75,1005.75,0,4,4.00
08/25/2004,04:20,1005.75,1005.75,1005.75,1005.75,0,1,1.00
08/25/2004,04:21,1006.00,1006.25,1006.00,1006.25,3,0,3.00
08/25/2004,04:22,1006.25,1006.25,1006.25,1006.25,1,0,1.00
08/25/2004,04:23,1006.25,1006.50,1006.25,1006.50,17,0,17.00
08/25/2004,04:25,1006.50,1006.50,1006.50,1006.50,1,0,1.00
08/25/2004,04:26,1006.50,1006.75,1006.50,1006.75,207,0,207.00
08/25/2004,04:27,1006.75,1006.75,1006.50,1006.75,71,1,72.00
08/25/2004,04:28,1006.75,1006.75,1006.75,1006.75,15,0,15.00
08/25/2004,04:31,1006.50,1006.50,1006.50,1006.50,0,27,27.00
08/25/2004,04:33,1006.50,1006.50,1006.50,1006.50,0,7,7.00
08/25/2004,04:34,1006.50,1006.50,1006.50,1006.50,0,2,2.00
08/25/2004,04:35,1006.25,1006.25,1006.25,1006.25,0,71,71.00
08/25/2004,04:37,1006.25,1006.25,1006.25,1006.25,0,5,5.00
08/25/2004,04:38,1006.00,1006.25,1006.00,1006.25,6,10,16.00
08/25/2004,04:39,1006.50,1006.50,1006.50,1006.50,15,0,15.00
08/25/2004,04:40,1006.25,1006.25,1006.25,1006.25,0,2,2.00
08/25/2004,04:41,1006.25,1006.50,1006.25,1006.50,9,1,10.00
08/25/2004,04:44,1006.50,1006.50,1006.50,1006.50,6,0,6.00
08/25/2004,04:45,1006.50,1006.50,1006.25,1006.25,4,25,29.00
08/25/2004,04:46,1006.25,1006.25,1006.25,1006.25,0,1,1.00
08/25/2004,04:48,1006.25,1006.25,1006.25,1006.25,0,5,5.00
08/25/2004,04:49,1006.25,1006.25,1006.25,1006.25,0,3,3.00
08/25/2004,04:50,1006.25,1006.25,1006.25,1006.25,0,1,1.00
08/25/2004,04:54,1006.25,1006.25,1006.25,1006.25,0,1,1.00
08/25/2004,04:57,1006.50,1006.50,1006.50,1006.50,6,0,6.00
08/25/2004,05:01,1006.50,1006.50,1006.50,1006.50,2,0,2.00
08/25/2004,05:02,1006.50,1006.50,1006.50,1006.50,1,0,1.00
08/25/2004,05:03,1006.25,1006.25,1006.25,1006.25,0,2,2.00
08/25/2004,05:04,1006.50,1006.50,1006.25,1006.25,1,5,6.00
08/25/2004,05:05,1006.25,1006.25,1006.25,1006.25,0,7,7.00
08/25/2004,05:06,1006.25,1006.25,1006.25,1006.25,0,35,35.00
08/25/2004,05:10,1006.25,1006.25,1006.25,1006.25,0,4,4.00
08/25/2004,05:12,1006.25,1006.25,1006.25,1006.25,0,2,2.00
08/25/2004,05:13,1006.25,1006.25,1006.25,1006.25,0,22,22.00
08/25/2004,05:14,1006.25,1006.25,1006.25,1006.25,0,5,5.00
08/25/2004,05:15,1006.25,1006.25,1006.25,1006.25,0,19,19.00
08/25/2004,05:16,1006.25,1006.25,1006.25,1006.25,0,5,5.00
08/25/2004,05:17,1006.25,1006.75,1006.25,1006.75,17,1,18.00
08/25/2004,05:19,1006.50,1007.00,1006.50,1007.00,30,27,57.00
08/25/2004,05:20,1006.50,1006.75,1006.50,1006.75,10,3,13.00
08/25/2004,05:21,1006.75,1006.75,1006.75,1006.75,68,0,68.00
08/25/2004,05:22,1006.75,1006.75,1006.75,1006.75,15,0,15.00
08/25/2004,05:23,1007.00,1007.25,1007.00,1007.25,72,0,72.00
08/25/2004,05:25,1007.00,1007.00,1006.75,1007.00,1,2,3.00
08/25/2004,05:26,1006.75,1007.00,1006.75,1007.00,10,2,12.00
08/25/2004,05:27,1006.75,1007.00,1006.75,1007.00,10,1,11.00
08/25/2004,05:28,1007.00,1007.25,1007.00,1007.00,15,2,17.00
08/25/2004,05:29,1007.25,1007.25,1007.00,1007.00,60,5,65.00
08/25/2004,05:30,1007.00,1007.00,1006.75,1006.75,1,30,31.00
08/25/2004,05:32,1006.75,1006.75,1006.75,1006.75,0,5,5.00
08/25/2004,05:33,1006.75,1006.75,1006.75,1006.75,0,52,52.00
08/25/2004,05:35,1006.75,1006.75,1006.75,1006.75,0,27,27.00
08/25/2004,05:36,1006.75,1006.75,1006.75,1006.75,0,25,25.00
08/25/2004,05:37,1006.75,1006.75,1006.75,1006.75,0,1,1.00
08/25/2004,05:38,1007.00,1007.00,1007.00,1007.00,31,0,31.00
08/25/2004,05:39,1006.75,1006.75,1006.75,1006.75,0,5,5.00
08/25/2004,05:40,1007.00,1007.00,1007.00,1007.00,46,0,46.00
08/25/2004,05:41,1007.00,1007.00,1007.00,1007.00,18,0,18.00
08/25/2004,05:43,1007.00,1007.00,1007.00,1007.00,5,0,5.00
08/25/2004,05:44,1007.00,1007.00,1007.00,1007.00,11,0,11.00
08/25/2004,05:50,1007.00,1007.00,1007.00,1007.00,10,0,10.00
08/25/2004,05:51,1006.75,1006.75,1006.75,1006.75,0,1,1.00
08/25/2004,05:52,1007.00,1007.00,1007.00,1007.00,59,0,59.00
08/25/2004,05:53,1007.00,1007.25,1007.00,1007.00,10,37,47.00
08/25/2004,05:54,1007.00,1007.25,1007.00,1007.25,97,12,109.00
08/25/2004,05:55,1007.00,1007.00,1007.00,1007.00,0,33,33.00
08/25/2004,05:56,1007.00,1007.00,1007.00,1007.00,0,1,1.00
08/25/2004,05:57,1007.00,1007.00,1007.00,1007.00,0,25,25.00
08/25/2004,05:58,1006.75,1006.75,1006.75,1006.75,0,1,1.00
08/25/2004,05:59,1006.75,1007.00,1006.75,1007.00,1,4,5.00
08/25/2004,06:02,1006.75,1006.75,1006.75,1006.75,0,12,12.00
08/25/2004,06:04,1006.75,1006.75,1006.75,1006.75,0,10,10.00
08/25/2004,06:05,1007.00,1007.25,1007.00,1007.25,185,0,185.00
08/25/2004,06:06,1007.00,1007.25,1007.00,1007.25,7,2,9.00
08/25/2004,06:07,1007.25,1007.25,1007.00,1007.00,3,2,5.00
08/25/2004,06:08,1007.25,1007.25,1007.00,1007.25,15,2,17.00
08/25/2004,06:09,1007.25,1007.25,1007.25,1007.25,26,0,26.00
08/25/2004,06:10,1007.25,1007.25,1007.25,1007.25,28,0,28.00
08/25/2004,06:11,1007.00,1007.50,1007.00,1007.50,85,1,86.00
08/25/2004,06:12,1007.50,1007.50,1007.25,1007.50,264,5,269.00
08/25/2004,06:13,1007.25,1007.25,1007.25,1007.25,0,1,1.00
08/25/2004,06:14,1007.50,1007.50,1007.50,1007.50,51,0,51.00
08/25/2004,06:15,1007.50,1007.50,1007.50,1007.50,3,0,3.00
08/25/2004,06:16,1007.50,1007.75,1007.50,1007.50,158,10,168.00
08/25/2004,06:17,1007.75,1007.75,1007.50,1007.75,28,25,53.00
08/25/2004,06:18,1007.75,1007.75,1007.50,1007.50,19,4,23.00
08/25/2004,06:19,1007.50,1007.50,1007.50,1007.50,0,63,63.00
08/25/2004,06:20,1007.75,1007.75,1007.75,1007.75,5,0,5.00
08/25/2004,06:21,1007.75,1007.75,1007.75,1007.75,23,0,23.00
08/25/2004,06:22,1008.00,1008.00,1007.75,1008.00,13,28,41.00
08/25/2004,06:23,1007.75,1007.75,1007.75,1007.75,0,25,25.00
08/25/2004,06:24,1007.75,1007.75,1007.75,1007.75,0,7,7.00
08/25/2004,06:25,1007.75,1007.75,1007.75,1007.75,0,25,25.00
08/25/2004,06:27,1007.50,1007.50,1007.50,1007.50,0,5,5.00
08/25/2004,06:28,1007.50,1007.50,1007.50,1007.50,0,115,115.00
08/25/2004,06:29,1007.50,1007.50,1007.50,1007.50,0,20,20.00
08/25/2004,06:30,1007.50,1007.50,1007.50,1007.50,0,51,51.00
08/25/2004,06:31,1007.75,1007.75,1007.25,1007.25,1,132,133.00
08/25/2004,06:32,1007.25,1007.25,1007.25,1007.25,0,52,52.00
08/25/2004,06:33,1007.50,1007.50,1007.50,1007.50,2,0,2.00
08/25/2004,06:34,1007.50,1007.50,1007.50,1007.50,104,0,104.00
08/25/2004,06:35,1007.25,1007.50,1007.25,1007.50,1,1,2.00
08/25/2004,06:36,1007.25,1007.25,1007.25,1007.25,0,52,52.00
08/25/2004,06:37,1007.00,1007.25,1007.00,1007.25,87,1,88.00
08/25/2004,06:38,1007.25,1007.25,1007.00,1007.25,100,51,151.00
08/25/2004,06:39,1007.25,1007.25,1007.00,1007.00,25,125,150.00
08/25/2004,06:40,1007.00,1007.00,1007.00,1007.00,0,31,31.00
08/25/2004,06:41,1007.00,1007.00,1007.00,1007.00,0,1,1.00
08/25/2004,06:42,1007.00,1007.00,1007.00,1007.00,0,100,100.00
08/25/2004,06:43,1007.00,1007.25,1007.00,1007.25,1,217,218.00
08/25/2004,06:44,1007.00,1007.00,1007.00,1007.00,0,36,36.00
08/25/2004,06:45,1006.75,1007.00,1006.75,1007.00,25,1,26.00
08/25/2004,06:46,1007.00,1007.00,1007.00,1007.00,5,0,5.00
08/25/2004,06:47,1007.00,1007.00,1006.75,1006.75,32,3,35.00
08/25/2004,06:48,1007.00,1007.00,1007.00,1007.00,5,0,5.00
08/25/2004,06:49,1006.75,1006.75,1006.75,1006.75,0,2,2.00
08/25/2004,06:50,1007.00,1007.00,1007.00,1007.00,10,0,10.00
08/25/2004,06:51,1007.00,1007.00,1007.00,1007.00,38,0,38.00
08/25/2004,06:52,1007.25,1007.25,1007.00,1007.00,1,2,3.00
08/25/2004,06:54,1007.00,1007.00,1007.00,1007.00,0,1,1.00
08/25/2004,06:56,1007.25,1007.25,1007.25,1007.25,67,0,67.00
08/25/2004,06:57,1007.25,1007.25,1007.25,1007.25,203,0,203.00
08/25/2004,06:58,1007.25,1007.25,1007.00,1007.00,147,3,150.00
08/25/2004,06:59,1007.25,1007.25,1007.25,1007.25,102,0,102.00
08/25/2004,07:00,1007.00,1007.00,1007.00,1007.00,0,101,101.00
08/25/2004,07:01,1007.00,1007.00,1007.00,1007.00,0,22,22.00
08/25/2004,07:02,1007.00,1007.00,1007.00,1007.00,0,2,2.00
08/25/2004,07:03,1006.75,1007.00,1006.75,1006.75,10,8,18.00
08/25/2004,07:04,1006.75,1006.75,1006.50,1006.50,10,94,104.00
08/25/2004,07:05,1006.75,1006.75,1006.75,1006.75,8,0,8.00
08/25/2004,07:06,1006.75,1006.75,1006.75,1006.75,10,0,10.00
08/25/2004,07:07,1006.50,1006.50,1006.50,1006.50,0,1,1.00
08/25/2004,07:08,1006.75,1006.75,1006.75,1006.75,3,0,3.00
08/25/2004,07:09,1006.75,1006.75,1006.75,1006.75,17,0,17.00
08/25/2004,07:10,1007.00,1007.00,1006.75,1006.75,1,2,3.00
08/25/2004,07:11,1006.75,1006.75,1006.50,1006.75,14,31,45.00
08/25/2004,07:12,1006.75,1006.75,1006.50,1006.75,7,1,8.00
08/25/2004,07:13,1006.75,1007.00,1006.75,1006.75,14,25,39.00
08/25/2004,07:14,1006.75,1006.75,1006.75,1006.75,0,32,32.00
08/25/2004,07:15,1006.50,1006.75,1006.50,1006.75,20,50,70.00
08/25/2004,07:16,1006.75,1006.75,1006.75,1006.75,39,0,39.00
08/25/2004,07:17,1006.75,1007.00,1006.75,1007.00,51,0,51.00
08/25/2004,07:18,1007.00,1007.00,1007.00,1007.00,282,0,282.00
08/25/2004,07:19,1007.25,1007.50,1007.25,1007.25,169,20,189.00
08/25/2004,07:20,1007.00,1007.25,1007.00,1007.25,9,1,10.00
08/25/2004,07:21,1007.25,1007.25,1007.25,1007.25,60,0,60.00
08/25/2004,07:23,1007.25,1007.25,1007.25,1007.25,23,0,23.00
08/25/2004,07:24,1007.00,1007.25,1007.00,1007.00,3,57,60.00
08/25/2004,07:25,1007.25,1007.25,1007.00,1007.25,5,1,6.00
08/25/2004,07:26,1007.25,1007.25,1007.00,1007.00,28,24,52.00
08/25/2004,07:27,1007.00,1007.25,1007.00,1007.25,52,15,67.00
08/25/2004,07:28,1007.00,1007.25,1007.00,1007.25,37,3,40.00
08/25/2004,07:29,1007.25,1007.25,1007.25,1007.25,59,0,59.00
08/25/2004,07:30,1007.25,1007.25,1007.00,1007.25,95,15,110.00
08/25/2004,07:31,1007.50,1007.50,1006.75,1006.75,506,381,887.00
08/25/2004,07:32,1006.75,1007.00,1006.50,1006.75,340,185,525.00
08/25/2004,07:33,1007.00,1007.25,1006.50,1006.75,225,265,490.00
08/25/2004,07:34,1006.75,1007.00,1006.75,1006.75,190,151,341.00
08/25/2004,07:35,1006.75,1006.75,1006.75,1006.75,0,105,105.00
08/25/2004,07:36,1006.75,1006.75,1006.25,1006.25,1,247,248.00
08/25/2004,07:37,1006.25,1006.50,1006.00,1006.25,842,253,1095.00
08/25/2004,07:38,1006.00,1006.50,1006.00,1006.25,97,103,200.00
08/25/2004,07:39,1006.50,1006.75,1006.50,1006.75,405,0,405.00
08/25/2004,07:40,1007.00,1007.25,1006.50,1006.50,310,432,742.00
08/25/2004,07:41,1006.25,1006.50,1006.25,1006.50,95,15,110.00
08/25/2004,07:42,1006.50,1006.50,1006.50,1006.50,5,0,5.00
08/25/2004,07:43,1006.50,1006.50,1006.50,1006.50,61,0,61.00
08/25/2004,07:44,1006.50,1006.50,1006.25,1006.25,3,344,347.00
08/25/2004,07:45,1006.25,1006.50,1006.25,1006.50,127,1,128.00
08/25/2004,07:46,1006.50,1007.00,1006.50,1006.75,97,28,125.00
08/25/2004,07:47,1006.75,1006.75,1006.00,1006.25,35,415,450.00
08/25/2004,07:48,1006.25,1006.25,1006.00,1006.00,51,271,322.00
08/25/2004,07:49,1006.00,1006.00,1005.75,1006.00,23,150,173.00
08/25/2004,07:50,1006.00,1006.25,1006.00,1006.00,184,12,196.00
08/25/2004,07:51,1006.00,1006.00,1006.00,1006.00,0,3,3.00
08/25/2004,07:52,1006.25,1006.25,1006.00,1006.00,1,5,6.00
08/25/2004,07:53,1006.00,1006.00,1005.75,1005.75,0,274,274.00
08/25/2004,07:54,1005.75,1005.75,1005.75,1005.75,0,119,119.00
08/25/2004,07:55,1005.75,1005.75,1005.75,1005.75,0,101,101.00
08/25/2004,07:56,1005.75,1006.00,1005.75,1006.00,9,141,150.00
08/25/2004,07:57,1006.00,1006.00,1006.00,1006.00,291,0,291.00
08/25/2004,07:58,1006.00,1006.25,1006.00,1006.00,164,3,167.00
08/25/2004,07:59,1006.00,1006.00,1005.75,1006.00,2,16,18.00
08/25/2004,08:00,1005.75,1006.00,1005.75,1006.00,4,12,16.00
08/25/2004,08:01,1005.75,1005.75,1005.75,1005.75,0,1,1.00
08/25/2004,08:02,1005.75,1005.75,1005.50,1005.50,0,104,104.00
08/25/2004,08:03,1005.50,1005.75,1005.50,1005.50,2,3,5.00
08/25/2004,08:04,1005.75,1005.75,1005.50,1005.50,85,141,226.00
08/25/2004,08:05,1005.75,1005.75,1005.50,1005.50,44,2,46.00
08/25/2004,08:07,1005.50,1005.75,1005.50,1005.75,152,1,153.00
08/25/2004,08:08,1005.75,1005.75,1005.75,1005.75,47,0,47.00
08/25/2004,08:09,1005.75,1006.00,1005.50,1006.00,96,1,97.00
08/25/2004,08:10,1006.00,1006.00,1005.50,1005.50,1,98,99.00
08/25/2004,08:11,1005.75,1005.75,1005.75,1005.75,98,0,98.00
08/25/2004,08:12,1005.75,1005.75,1005.50,1005.75,46,6,52.00
08/25/2004,08:13,1005.75,1005.75,1005.50,1005.50,12,10,22.00
08/25/2004,08:14,1005.75,1005.75,1005.50,1005.50,3,57,60.00
08/25/2004,08:15,1005.50,1005.50,1005.25,1005.25,16,47,63.00
08/25/2004,08:16,1005.50,1005.75,1005.50,1005.50,164,26,190.00
08/25/2004,08:17,1005.50,1005.75,1005.50,1005.75,3,2,5.00
08/25/2004,08:18,1005.75,1005.75,1005.50,1005.75,269,3,272.00
08/25/2004,08:19,1005.75,1005.75,1005.50,1005.75,8,38,46.00
08/25/2004,08:20,1005.50,1005.75,1005.50,1005.50,2,13,15.00
08/25/2004,08:21,1005.75,1005.75,1005.25,1005.25,2,82,84.00
08/25/2004,08:22,1005.25,1005.50,1005.25,1005.25,78,14,92.00
08/25/2004,08:23,1005.25,1005.50,1005.25,1005.50,4,5,9.00
08/25/2004,08:24,1005.25,1005.25,1005.25,1005.25,0,240,240.00
08/25/2004,08:25,1005.25,1005.25,1004.75,1005.00,77,460,537.00
08/25/2004,08:26,1005.00,1005.25,1004.75,1005.00,112,279,391.00
08/25/2004,08:27,1005.00,1005.25,1005.00,1005.25,215,27,242.00
08/25/2004,08:28,1005.00,1005.50,1005.00,1005.25,124,106,230.00
08/25/2004,08:29,1005.00,1005.50,1005.00,1005.25,208,23,231.00
08/25/2004,08:30,1005.25,1005.50,1005.00,1005.00,62,1091,1153.00
08/25/2004,08:31,1005.00,1005.25,1004.50,1004.75,858,1635,2493.00
08/25/2004,08:32,1004.75,1004.75,1004.25,1004.50,1076,1758,2834.00
08/25/2004,08:33,1004.25,1004.50,1004.25,1004.25,985,36,1021.00
08/25/2004,08:34,1004.25,1004.50,1004.25,1004.50,767,370,1137.00
08/25/2004,08:35,1004.25,1004.75,1004.25,1004.25,635,1004,1639.00
08/25/2004,08:36,1004.25,1004.25,1002.75,1003.50,2639,5904,8543.00
08/25/2004,08:37,1003.50,1003.75,1003.25,1003.50,563,692,1255.00
08/25/2004,08:38,1003.50,1003.75,1003.25,1003.50,388,1124,1512.00
08/25/2004,08:39,1003.50,1004.00,1003.50,1004.00,1499,251,1750.00
08/25/2004,08:40,1003.75,1004.50,1003.75,1004.50,1311,80,1391.00
08/25/2004,08:41,1004.50,1004.50,1004.00,1004.00,82,498,580.00
08/25/2004,08:42,1004.00,1004.25,1004.00,1004.00,123,145,268.00
08/25/2004,08:43,1004.00,1004.25,1003.50,1003.75,137,830,967.00
08/25/2004,08:44,1003.50,1004.25,1003.50,1004.00,1843,173,2016.00
08/25/2004,08:45,1004.25,1004.25,1004.00,1004.00,922,249,1171.00
08/25/2004,08:46,1004.25,1004.25,1003.50,1003.50,225,1173,1398.00
08/25/2004,08:47,1003.50,1004.00,1003.50,1003.75,158,92,250.00
08/25/2004,08:48,1003.75,1004.00,1003.50,1003.75,228,636,864.00
08/25/2004,08:49,1003.75,1004.00,1003.00,1003.50,739,1737,2476.00
08/25/2004,08:50,1003.50,1003.75,1003.50,1003.50,267,299,566.00
08/25/2004,08:51,1003.50,1004.50,1003.50,1004.25,2126,568,2694.00
08/25/2004,08:52,1004.25,1004.50,1004.25,1004.25,257,187,444.00
08/25/2004,08:53,1004.25,1004.50,1004.25,1004.50,69,148,217.00
08/25/2004,08:54,1004.50,1004.50,1004.25,1004.50,537,39,576.00
08/25/2004,08:55,1004.50,1005.00,1004.50,1005.00,2016,917,2933.00
08/25/2004,08:56,1005.00,1005.00,1004.50,1004.75,286,424,710.00
08/25/2004,08:57,1004.75,1005.00,1004.25,1004.25,606,357,963.00
08/25/2004,08:58,1004.25,1004.50,1004.25,1004.50,15,39,54.00
08/25/2004,08:59,1004.25,1004.50,1003.75,1004.00,129,2257,2386.00
08/25/2004,09:00,1004.00,1004.25,1003.75,1003.75,1051,714,1765.00
08/25/2004,09:01,1004.00,1004.00,1002.50,1003.00,2061,4010,6071.00
08/25/2004,09:02,1002.75,1003.25,1002.25,1003.00,2136,2019,4155.00
08/25/2004,09:03,1003.00,1003.25,1003.00,1003.25,26,441,467.00
08/25/2004,09:04,1003.25,1003.50,1002.25,1003.00,2889,1805,4694.00
08/25/2004,09:05,1002.75,1003.00,1002.75,1003.00,362,774,1136.00
08/25/2004,09:06,1003.00,1003.00,1002.25,1002.50,1049,1659,2708.00
08/25/2004,09:07,1002.50,1002.75,1002.25,1002.50,563,470,1033.00
08/25/2004,09:08,1002.50,1003.00,1002.50,1002.75,676,798,1474.00
08/25/2004,09:09,1002.50,1002.75,1002.00,1002.25,913,1754,2667.00
08/25/2004,09:10,1002.00,1002.00,1001.25,1001.75,1183,2930,4113.00
08/25/2004,09:11,1001.50,1002.00,1000.75,1001.00,1315,3333,4648.00
08/25/2004,09:12,1001.25,1001.25,1000.75,1001.25,915,5009,5924.00
08/25/2004,09:13,1001.25,1001.50,1001.00,1001.00,1309,1425,2734.00
08/25/2004,09:14,1001.25,1001.25,1001.00,1001.00,1832,202,2034.00
08/25/2004,09:15,1001.25,1002.00,1001.00,1002.00,2401,139,2540.00
08/25/2004,09:16,1001.75,1002.00,1001.50,1002.00,867,1212,2079.00
08/25/2004,09:17,1001.75,1002.00,1001.75,1001.75,442,600,1042.00
08/25/2004,09:18,1001.75,1002.00,1001.50,1002.00,1384,573,1957.00
08/25/2004,09:19,1002.00,1002.25,1001.75,1002.00,415,775,1190.00
08/25/2004,09:20,1002.25,1003.00,1002.00,1003.00,2713,910,3623.00
08/25/2004,09:21,1002.75,1003.25,1002.75,1003.25,3166,192,3358.00
08/25/2004,09:22,1003.25,1003.50,1003.00,1003.25,969,1050,2019.00
08/25/2004,09:23,1003.25,1003.25,1002.75,1003.00,184,776,960.00
08/25/2004,09:24,1003.00,1003.00,1002.75,1002.75,93,258,351.00
08/25/2004,09:25,1002.75,1003.00,1002.75,1002.75,497,130,627.00
08/25/2004,09:26,1002.75,1003.00,1002.75,1003.00,96,118,214.00
08/25/2004,09:27,1002.75,1003.00,1002.75,1003.00,454,43,497.00
08/25/2004,09:28,1003.00,1003.25,1002.75,1003.25,193,44,237.00
08/25/2004,09:29,1003.25,1003.50,1003.00,1003.25,831,278,1109.00
08/25/2004,09:30,1003.25,1003.25,1002.75,1003.00,489,498,987.00
08/25/2004,09:31,1003.00,1003.25,1002.50,1002.50,48,1636,1684.00
08/25/2004,09:32,1002.75,1002.75,1002.00,1002.50,1013,1692,2705.00
08/25/2004,09:33,1002.50,1002.75,1002.25,1002.50,305,312,617.00
08/25/2004,09:34,1002.75,1003.00,1002.50,1003.00,373,341,714.00
08/25/2004,09:35,1002.75,1003.25,1002.75,1003.00,1731,344,2075.00
08/25/2004,09:36,1003.00,1003.25,1002.75,1003.25,454,44,498.00
08/25/2004,09:37,1003.00,1004.00,1003.00,1003.50,2982,542,3524.00
08/25/2004,09:38,1003.75,1004.00,1003.50,1003.75,546,217,763.00
08/25/2004,09:39,1003.50,1004.00,1003.50,1003.75,518,150,668.00
08/25/2004,09:40,1003.50,1003.75,1003.00,1003.25,263,1608,1871.00
08/25/2004,09:41,1003.25,1003.75,1002.75,1003.75,848,473,1321.00
08/25/2004,09:42,1003.75,1004.00,1003.25,1004.00,634,307,941.00
08/25/2004,09:43,1004.00,1004.75,1004.00,1004.25,2784,1060,3844.00
08/25/2004,09:44,1004.25,1004.25,1004.00,1004.00,536,1366,1902.00
08/25/2004,09:45,1004.00,1004.25,1003.75,1003.75,292,921,1213.00
08/25/2004,09:46,1003.75,1004.25,1003.75,1004.00,242,1278,1520.00
08/25/2004,09:47,1003.75,1004.00,1003.75,1004.00,32,69,101.00
08/25/2004,09:48,1003.75,1004.00,1003.75,1003.75,5,243,248.00
08/25/2004,09:49,1003.75,1004.25,1003.75,1004.00,1056,97,1153.00
08/25/2004,09:50,1004.00,1004.00,1003.75,1003.75,274,20,294.00
08/25/2004,09:51,1003.75,1004.00,1003.25,1003.50,94,1188,1282.00
08/25/2004,09:52,1003.25,1003.50,1003.25,1003.25,339,32,371.00
08/25/2004,09:53,1003.25,1003.50,1002.25,1002.50,334,2918,3252.00
08/25/2004,09:54,1002.50,1002.75,1002.25,1002.50,505,1060,1565.00
08/25/2004,09:55,1002.50,1002.75,1002.50,1002.50,22,155,177.00
08/25/2004,09:56,1002.50,1003.25,1002.50,1002.50,1229,2044,3273.00
08/25/2004,09:57,1002.50,1003.00,1002.50,1002.75,237,650,887.00
08/25/2004,09:58,1003.00,1003.50,1002.75,1003.25,1708,305,2013.00
08/25/2004,09:59,1003.25,1003.50,1003.00,1003.25,315,339,654.00
08/25/2004,10:00,1003.25,1003.25,1003.00,1003.00,217,97,314.00
08/25/2004,10:01,1003.00,1003.25,1002.75,1002.75,21,578,599.00
08/25/2004,10:02,1002.75,1002.75,1002.25,1002.50,210,581,791.00
08/25/2004,10:03,1002.75,1003.00,1002.50,1002.75,131,42,173.00
08/25/2004,10:04,1002.75,1003.50,1002.75,1003.50,1248,544,1792.00
08/25/2004,10:05,1003.25,1003.75,1003.25,1003.50,576,617,1193.00
08/25/2004,10:06,1003.50,1003.50,1003.00,1003.00,631,983,1614.00
08/25/2004,10:07,1003.25,1003.50,1003.00,1003.00,100,841,941.00
08/25/2004,10:08,1003.25,1003.50,1003.00,1003.50,578,15,593.00
08/25/2004,10:09,1003.25,1003.50,1003.25,1003.25,3,182,185.00
08/25/2004,10:10,1003.25,1003.25,1003.00,1003.25,98,134,232.00
08/25/2004,10:11,1003.25,1003.25,1003.00,1003.00,10,220,230.00
08/25/2004,10:12,1003.00,1003.75,1003.00,1003.75,759,116,875.00
08/25/2004,10:13,1003.50,1004.00,1003.50,1004.00,918,99,1017.00
08/25/2004,10:14,1004.00,1004.50,1003.75,1003.75,2124,1118,3242.00
08/25/2004,10:15,1004.00,1004.25,1003.75,1004.00,797,53,850.00
08/25/2004,10:16,1004.25,1004.25,1003.75,1003.75,52,330,382.00
08/25/2004,10:17,1003.75,1003.75,1003.25,1003.25,141,1399,1540.00
08/25/2004,10:18,1003.00,1003.50,1003.00,1003.50,265,33,298.00
08/25/2004,10:19,1003.25,1003.75,1003.25,1003.75,235,123,358.00
08/25/2004,10:20,1003.75,1004.00,1003.50,1003.50,162,214,376.00
08/25/2004,10:21,1003.50,1004.00,1003.50,1003.75,211,9,220.00
08/25/2004,10:22,1004.00,1004.00,1003.50,1004.00,267,655,922.00
08/25/2004,10:23,1004.00,1004.00,1003.25,1003.50,307,965,1272.00
08/25/2004,10:24,1003.50,1003.50,1003.25,1003.25,26,13,39.00
08/25/2004,10:25,1003.25,1003.50,1003.25,1003.25,7,94,101.00
08/25/2004,10:26,1003.25,1003.25,1002.75,1003.00,242,960,1202.00
08/25/2004,10:27,1003.00,1003.25,1002.75,1002.75,163,809,972.00
08/25/2004,10:28,1002.75,1003.25,1002.75,1003.25,139,40,179.00
08/25/2004,10:29,1003.00,1003.25,1003.00,1003.00,38,401,439.00
08/25/2004,10:30,1003.25,1003.25,1002.75,1003.00,426,418,844.00
08/25/2004,10:31,1003.00,1003.50,1003.00,1003.50,719,9,728.00
08/25/2004,10:32,1003.75,1003.75,1003.25,1003.50,160,199,359.00
08/25/2004,10:33,1003.25,1003.50,1003.00,1003.00,191,239,430.00
08/25/2004,10:34,1003.00,1003.25,1003.00,1003.25,126,49,175.00
08/25/2004,10:35,1003.25,1003.25,1003.00,1003.00,202,8,210.00
08/25/2004,10:36,1003.00,1003.50,1003.00,1003.50,672,21,693.00
08/25/2004,10:37,1003.25,1003.75,1003.25,1003.50,27,45,72.00
08/25/2004,10:38,1003.50,1003.75,1003.25,1003.50,78,51,129.00
08/25/2004,10:39,1003.50,1003.75,1003.50,1003.75,626,31,657.00
08/25/2004,10:40,1003.50,1003.75,1003.50,1003.50,19,157,176.00
08/25/2004,10:41,1003.50,1003.75,1003.25,1003.50,9,115,124.00
08/25/2004,10:42,1003.25,1004.00,1003.25,1003.50,360,607,967.00
08/25/2004,10:43,1003.50,1003.75,1003.50,1003.50,6,101,107.00
08/25/2004,10:44,1003.50,1003.75,1003.50,1003.75,118,48,166.00
08/25/2004,10:45,1004.00,1004.00,1003.50,1004.00,602,605,1207.00
08/25/2004,10:46,1004.00,1004.25,1003.75,1004.00,294,109,403.00
08/25/2004,10:47,1004.00,1004.00,1003.50,1003.50,58,138,196.00
08/25/2004,10:48,1003.75,1003.75,1003.50,1003.75,165,13,178.00
08/25/2004,10:49,1003.75,1004.00,1003.75,1004.00,300,22,322.00
08/25/2004,10:50,1004.00,1004.25,1003.75,1004.00,115,14,129.00
08/25/2004,10:51,1004.00,1004.25,1003.75,1004.00,119,137,256.00
08/25/2004,10:52,1004.00,1004.25,1003.75,1003.75,32,108,140.00
08/25/2004,10:53,1004.00,1004.00,1003.75,1003.75,7,29,36.00
08/25/2004,10:54,1003.75,1004.00,1003.75,1004.00,116,69,185.00
08/25/2004,10:55,1004.00,1004.25,1003.75,1004.00,208,34,242.00
08/25/2004,10:56,1004.00,1004.00,1003.75,1004.00,106,135,241.00
08/25/2004,10:57,1003.75,1004.00,1003.50,1003.50,7,591,598.00
08/25/2004,10:58,1003.50,1003.75,1003.50,1003.50,127,48,175.00
08/25/2004,10:59,1003.50,1003.75,1003.50,1003.50,94,452,546.00
08/25/2004,11:00,1003.50,1003.75,1003.50,1003.75,14,37,51.00
08/25/2004,11:01,1003.75,1005.00,1003.50,1004.50,3279,656,3935.00
08/25/2004,11:02,1004.50,1004.75,1004.50,1004.75,787,109,896.00
08/25/2004,11:03,1004.75,1005.25,1004.50,1005.25,2449,306,2755.00
08/25/2004,11:04,1005.50,1005.50,1005.00,1005.50,952,252,1204.00
08/25/2004,11:05,1005.25,1005.75,1005.25,1005.50,829,197,1026.00
08/25/2004,11:06,1005.75,1006.00,1005.00,1006.00,1608,1782,3390.00
08/25/2004,11:07,1006.00,1006.50,1006.00,1006.25,3922,970,4892.00
08/25/2004,11:08,1006.50,1006.75,1006.25,1006.50,780,194,974.00
08/25/2004,11:09,1006.75,1006.75,1005.75,1006.00,99,2575,2674.00
08/25/2004,11:10,1006.00,1007.00,1006.00,1007.00,1857,227,2084.00
08/25/2004,11:11,1007.00,1007.00,1006.50,1006.50,967,819,1786.00
08/25/2004,11:12,1006.50,1006.75,1006.25,1006.50,483,802,1285.00
08/25/2004,11:13,1006.25,1006.50,1006.25,1006.25,309,300,609.00
08/25/2004,11:14,1006.25,1006.50,1006.00,1006.25,399,1115,1514.00
08/25/2004,11:15,1006.50,1006.75,1006.25,1006.75,420,52,472.00
08/25/2004,11:16,1006.75,1006.75,1006.50,1006.50,1897,53,1950.00
08/25/2004,11:17,1006.75,1006.75,1006.50,1006.75,216,35,251.00
08/25/2004,11:18,1006.50,1007.50,1006.50,1007.50,2769,151,2920.00
08/25/2004,11:19,1007.50,1007.75,1007.25,1007.50,1603,605,2208.00
08/25/2004,11:20,1007.25,1007.25,1006.50,1006.50,187,2053,2240.00
08/25/2004,11:21,1006.50,1006.75,1006.50,1006.50,26,82,108.00
08/25/2004,11:22,1006.75,1006.75,1006.50,1006.50,423,44,467.00
08/25/2004,11:23,1006.75,1007.25,1006.50,1007.25,1738,338,2076.00
08/25/2004,11:24,1007.00,1007.25,1006.75,1007.00,798,751,1549.00
08/25/2004,11:25,1006.75,1007.25,1006.75,1006.75,254,155,409.00
08/25/2004,11:26,1007.00,1007.00,1006.75,1007.00,123,55,178.00
08/25/2004,11:27,1006.75,1007.00,1006.75,1007.00,181,36,217.00
08/25/2004,11:28,1007.00,1007.25,1006.75,1007.00,584,264,848.00
08/25/2004,11:29,1006.75,1007.25,1006.75,1007.25,372,70,442.00
08/25/2004,11:30,1007.00,1007.00,1006.75,1007.00,320,153,473.00
08/25/2004,11:31,1007.00,1007.00,1006.75,1007.00,81,176,257.00
08/25/2004,11:32,1006.75,1007.75,1006.75,1007.50,2024,314,2338.00
08/25/2004,11:33,1007.50,1007.75,1007.25,1007.50,813,608,1421.00
08/25/2004,11:34,1007.50,1007.75,1007.25,1007.75,786,482,1268.00
08/25/2004,11:35,1007.75,1008.50,1007.50,1008.00,2953,1392,4345.00
08/25/2004,11:36,1008.25,1008.25,1008.00,1008.25,1432,219,1651.00
08/25/2004,11:37,1008.25,1008.25,1007.75,1007.75,724,1464,2188.00
08/25/2004,11:38,1008.00,1008.00,1007.75,1007.75,258,432,690.00
08/25/2004,11:39,1007.75,1009.00,1007.75,1008.75,2703,853,3556.00
08/25/2004,11:40,1008.75,1008.75,1008.00,1008.00,1367,1001,2368.00
08/25/2004,11:41,1008.00,1008.25,1008.00,1008.25,606,668,1274.00
08/25/2004,11:42,1008.00,1008.25,1008.00,1008.00,19,612,631.00
08/25/2004,11:43,1008.00,1008.25,1008.00,1008.25,165,98,263.00
08/25/2004,11:44,1008.25,1009.00,1008.25,1008.75,2148,126,2274.00
08/25/2004,11:45,1009.00,1009.75,1008.50,1008.75,5132,2573,7705.00
08/25/2004,11:46,1008.75,1008.75,1008.00,1008.50,887,947,1834.00
08/25/2004,11:47,1008.50,1009.00,1008.25,1008.75,980,547,1527.00
08/25/2004,11:48,1008.75,1008.75,1008.50,1008.75,114,515,629.00
08/25/2004,11:49,1008.75,1008.75,1008.50,1008.50,157,13,170.00
08/25/2004,11:50,1008.50,1008.50,1008.25,1008.25,245,374,619.00
08/25/2004,11:51,1008.25,1008.50,1008.25,1008.25,118,208,326.00
08/25/2004,11:52,1008.25,1008.50,1008.25,1008.25,32,896,928.00
08/25/2004,11:53,1008.50,1008.50,1008.00,1008.00,220,397,617.00
08/25/2004,11:54,1008.00,1008.25,1007.75,1008.00,327,697,1024.00
08/25/2004,11:55,1008.00,1008.25,1008.00,1008.00,78,111,189.00
08/25/2004,11:56,1008.25,1008.25,1008.00,1008.00,234,31,265.00
08/25/2004,11:57,1008.00,1008.75,1008.00,1008.75,1715,160,1875.00
08/25/2004,11:58,1008.75,1008.75,1008.50,1008.75,152,175,327.00
08/25/2004,11:59,1008.75,1009.00,1008.50,1008.75,1075,619,1694.00
08/25/2004,12:00,1008.50,1008.75,1008.25,1008.50,432,403,835.00
08/25/2004,12:01,1008.50,1008.75,1008.25,1008.50,61,253,314.00
08/25/2004,12:02,1008.50,1008.50,1008.25,1008.25,5,23,28.00
08/25/2004,12:03,1008.25,1008.50,1008.25,1008.50,346,19,365.00
08/25/2004,12:04,1008.50,1008.75,1008.50,1008.75,251,23,274.00
08/25/2004,12:05,1008.75,1009.50,1008.50,1009.50,2024,145,2169.00
08/25/2004,12:06,1009.50,1010.00,1009.25,1009.75,3278,1064,4342.00
08/25/2004,12:07,1009.75,1010.00,1009.50,1009.75,1961,985,2946.00
08/25/2004,12:08,1009.75,1009.75,1009.25,1009.50,416,1134,1550.00
08/25/2004,12:09,1009.50,1011.25,1009.50,1010.75,9937,2018,11955.00
08/25/2004,12:10,1010.50,1010.75,1010.25,1010.50,1311,1418,2729.00
08/25/2004,12:11,1010.50,1010.50,1010.25,1010.25,1682,122,1804.00
08/25/2004,12:12,1010.25,1010.50,1010.25,1010.50,389,185,574.00
08/25/2004,12:13,1010.25,1010.50,1010.25,1010.25,125,785,910.00
08/25/2004,12:14,1010.25,1010.50,1010.25,1010.25,11,461,472.00
08/25/2004,12:15,1010.25,1010.25,1010.00,1010.25,39,722,761.00
08/25/2004,12:16,1010.25,1010.25,1009.75,1010.00,252,1275,1527.00
08/25/2004,12:17,1010.00,1010.75,1010.00,1010.75,1919,368,2287.00
08/25/2004,12:18,1010.75,1010.75,1010.50,1010.50,580,40,620.00
08/25/2004,12:19,1010.50,1010.75,1010.50,1010.50,234,234,468.00
08/25/2004,12:20,1010.50,1010.75,1010.50,1010.50,345,1115,1460.00
08/25/2004,12:21,1010.75,1010.75,1010.25,1010.50,85,460,545.00
08/25/2004,12:22,1010.25,1010.75,1010.25,1010.50,726,539,1265.00
08/25/2004,12:23,1010.75,1010.75,1010.50,1010.75,769,279,1048.00
08/25/2004,12:24,1010.50,1011.00,1010.50,1010.75,1488,88,1576.00
08/25/2004,12:25,1010.75,1011.50,1010.75,1011.50,4645,1319,5964.00
08/25/2004,12:26,1011.50,1011.50,1011.00,1011.00,385,1721,2106.00
08/25/2004,12:27,1011.25,1011.25,1010.75,1010.75,95,1304,1399.00
08/25/2004,12:28,1010.75,1011.00,1010.75,1010.75,102,554,656.00
08/25/2004,12:29,1010.75,1011.00,1010.75,1010.75,16,483,499.00
08/25/2004,12:30,1011.00,1011.00,1010.75,1011.00,368,346,714.00
08/25/2004,12:31,1010.75,1011.00,1010.75,1010.75,53,431,484.00
08/25/2004,12:32,1010.75,1011.00,1010.75,1011.00,25,133,158.00
08/25/2004,12:33,1011.00,1011.00,1010.50,1010.50,59,414,473.00
08/25/2004,12:34,1010.50,1010.75,1010.50,1010.50,15,115,130.00
08/25/2004,12:35,1010.50,1010.75,1010.50,1010.50,73,60,133.00
08/25/2004,12:36,1010.50,1010.75,1010.25,1010.50,131,799,930.00
08/25/2004,12:37,1010.50,1010.75,1010.50,1010.75,14,111,125.00
08/25/2004,12:38,1010.50,1010.50,1010.25,1010.25,403,507,910.00
08/25/2004,12:39,1010.25,1010.50,1010.25,1010.50,5,397,402.00
08/25/2004,12:40,1010.25,1010.25,1010.00,1010.00,36,231,267.00
08/25/2004,12:41,1010.00,1010.25,1010.00,1010.00,120,60,180.00
08/25/2004,12:42,1010.00,1010.25,1010.00,1010.00,20,298,318.00
08/25/2004,12:43,1010.00,1010.25,1010.00,1010.25,49,190,239.00
08/25/2004,12:44,1010.00,1010.25,1009.75,1009.75,266,411,677.00
08/25/2004,12:45,1010.00,1010.25,1009.75,1010.25,793,49,842.00
08/25/2004,12:46,1010.00,1010.25,1009.75,1010.00,292,385,677.00
08/25/2004,12:47,1010.00,1010.25,1010.00,1010.00,14,455,469.00
08/25/2004,12:48,1010.00,1010.00,1009.75,1009.75,72,115,187.00
08/25/2004,12:49,1009.75,1010.00,1009.75,1010.00,290,11,301.00
08/25/2004,12:50,1010.00,1010.25,1010.00,1010.00,17,317,334.00
08/25/2004,12:51,1010.00,1010.25,1009.75,1010.00,63,320,383.00
08/25/2004,12:52,1010.00,1010.25,1010.00,1010.00,197,299,496.00
08/25/2004,12:53,1010.00,1010.00,1010.00,1010.00,0,139,139.00
08/25/2004,12:54,1010.00,1010.00,1009.75,1009.75,3,72,75.00
08/25/2004,12:55,1009.75,1009.75,1009.50,1009.50,2,1182,1184.00
08/25/2004,12:56,1009.50,1009.75,1009.25,1009.75,361,545,906.00
08/25/2004,12:57,1009.75,1010.00,1009.50,1010.00,736,357,1093.00
08/25/2004,12:58,1009.75,1010.00,1009.50,1009.75,19,110,129.00
08/25/2004,12:59,1009.75,1010.00,1009.50,1009.75,456,196,652.00
08/25/2004,13:00,1009.75,1010.25,1009.75,1010.25,965,36,1001.00
08/25/2004,13:01,1010.25,1010.50,1010.00,1010.25,738,86,824.00
08/25/2004,13:02,1010.25,1010.50,1010.25,1010.50,390,51,441.00
08/25/2004,13:03,1010.50,1010.50,1010.25,1010.25,40,557,597.00
08/25/2004,13:04,1010.25,1010.50,1010.00,1010.50,551,96,647.00
08/25/2004,13:05,1010.50,1010.50,1010.25,1010.50,749,16,765.00
08/25/2004,13:06,1010.50,1010.75,1010.25,1010.50,408,287,695.00
08/25/2004,13:07,1010.50,1010.75,1010.25,1010.75,1079,39,1118.00
08/25/2004,13:08,1010.75,1011.50,1010.75,1011.00,2316,1314,3630.00
08/25/2004,13:09,1011.25,1011.25,1010.75,1011.00,320,477,797.00
08/25/2004,13:10,1010.75,1011.00,1010.75,1011.00,336,156,492.00
08/25/2004,13:11,1010.75,1011.25,1010.75,1011.00,466,95,561.00
08/25/2004,13:12,1011.25,1011.25,1011.00,1011.25,497,115,612.00
08/25/2004,13:13,1011.25,1011.50,1011.00,1011.50,1114,61,1175.00
08/25/2004,13:14,1011.50,1011.50,1011.00,1011.00,1350,1037,2387.00
08/25/2004,13:15,1011.25,1011.25,1010.75,1010.75,199,758,957.00
08/25/2004,13:16,1011.00,1011.00,1010.50,1010.75,534,888,1422.00
08/25/2004,13:17,1010.75,1011.00,1010.75,1011.00,530,106,636.00
08/25/2004,13:18,1011.00,1011.00,1010.50,1010.75,47,446,493.00
08/25/2004,13:19,1010.50,1011.00,1010.25,1010.75,846,1554,2400.00
08/25/2004,13:20,1010.75,1011.00,1010.75,1011.00,626,58,684.00
08/25/2004,13:21,1011.00,1012.00,1010.75,1012.00,5002,440,5442.00
08/25/2004,13:22,1012.00,1012.25,1011.75,1012.00,2855,1150,4005.00
08/25/2004,13:23,1012.00,1012.00,1011.25,1011.25,938,3258,4196.00
08/25/2004,13:24,1011.50,1012.25,1011.50,1012.25,6752,528,7280.00
08/25/2004,13:25,1012.25,1013.00,1012.00,1012.75,5198,1045,6243.00
08/25/2004,13:26,1012.75,1013.25,1012.75,1013.00,3509,2122,5631.00
08/25/2004,13:27,1013.00,1013.25,1012.75,1012.75,140,1047,1187.00
08/25/2004,13:28,1013.00,1013.00,1012.75,1012.75,236,780,1016.00
08/25/2004,13:29,1012.75,1013.25,1012.75,1013.25,1450,72,1522.00
08/25/2004,13:30,1013.25,1013.50,1013.00,1013.00,1667,1027,2694.00
08/25/2004,13:31,1013.00,1013.25,1012.75,1013.00,985,170,1155.00
08/25/2004,13:32,1013.25,1013.25,1012.75,1012.75,38,859,897.00
08/25/2004,13:33,1012.75,1013.00,1012.50,1012.50,99,1289,1388.00
08/25/2004,13:34,1012.50,1012.75,1012.50,1012.50,138,611,749.00
08/25/2004,13:35,1012.50,1012.75,1012.50,1012.50,45,580,625.00
08/25/2004,13:36,1012.50,1012.75,1012.50,1012.75,21,630,651.00
08/25/2004,13:37,1012.75,1012.75,1012.50,1012.50,10,280,290.00
08/25/2004,13:38,1012.50,1013.25,1012.50,1013.25,2070,267,2337.00
08/25/2004,13:39,1013.25,1013.25,1013.00,1013.25,2169,161,2330.00
08/25/2004,13:40,1013.00,1013.25,1013.00,1013.00,443,925,1368.00
08/25/2004,13:41,1013.00,1013.25,1013.00,1013.00,22,132,154.00
08/25/2004,13:42,1013.25,1013.25,1013.00,1013.00,17,565,582.00
08/25/2004,13:43,1013.00,1013.25,1012.50,1012.75,35,1260,1295.00
08/25/2004,13:44,1012.75,1013.00,1012.50,1013.00,482,448,930.00
08/25/2004,13:45,1012.75,1013.50,1012.75,1013.50,1873,165,2038.00
08/25/2004,13:46,1013.50,1013.50,1013.00,1013.25,947,891,1838.00
08/25/2004,13:47,1013.25,1013.75,1013.00,1013.50,2093,246,2339.00
08/25/2004,13:48,1013.50,1013.75,1013.25,1013.50,889,296,1185.00
08/25/2004,13:49,1013.25,1013.75,1013.25,1013.75,636,1495,2131.00
08/25/2004,13:50,1013.75,1014.25,1013.50,1014.00,3841,410,4251.00
08/25/2004,13:51,1014.00,1014.25,1013.75,1013.75,1221,620,1841.00
08/25/2004,13:52,1014.00,1014.00,1013.75,1014.00,122,88,210.00
08/25/2004,13:53,1013.75,1014.00,1013.75,1013.75,153,870,1023.00
08/25/2004,13:54,1013.75,1014.00,1013.75,1013.75,189,787,976.00
08/25/2004,13:55,1013.75,1013.75,1013.50,1013.50,20,1247,1267.00
08/25/2004,13:56,1013.50,1013.75,1013.50,1013.75,255,251,506.00
08/25/2004,13:57,1013.50,1013.75,1013.50,1013.50,70,446,516.00
08/25/2004,13:58,1013.50,1013.75,1013.25,1013.50,131,310,441.00
08/25/2004,13:59,1013.25,1013.75,1013.25,1013.50,863,295,1158.00
08/25/2004,14:00,1013.50,1013.50,1013.25,1013.25,128,768,896.00
08/25/2004,14:01,1013.25,1013.75,1013.25,1013.75,698,170,868.00
08/25/2004,14:02,1013.75,1013.75,1013.50,1013.50,90,54,144.00
08/25/2004,14:03,1013.75,1013.75,1013.50,1013.50,23,148,171.00
08/25/2004,14:04,1013.75,1014.00,1013.50,1013.75,1910,381,2291.00
08/25/2004,14:05,1013.50,1013.75,1013.50,1013.75,9,19,28.00
08/25/2004,14:06,1013.50,1013.75,1013.25,1013.25,81,922,1003.00
08/25/2004,14:07,1013.25,1013.50,1013.25,1013.25,12,397,409.00
08/25/2004,14:08,1013.50,1013.50,1012.75,1012.75,106,1216,1322.00
08/25/2004,14:09,1012.75,1013.00,1012.75,1012.75,686,59,745.00
08/25/2004,14:10,1013.00,1013.00,1012.25,1012.50,113,1591,1704.00
08/25/2004,14:11,1012.25,1012.75,1012.25,1012.50,543,162,705.00
08/25/2004,14:12,1012.50,1012.75,1012.25,1012.50,372,768,1140.00
08/25/2004,14:13,1012.50,1012.75,1012.25,1012.75,271,488,759.00
08/25/2004,14:14,1012.75,1013.00,1012.50,1012.75,804,149,953.00
08/25/2004,14:15,1012.75,1013.00,1012.50,1012.75,545,286,831.00
08/25/2004,14:16,1012.75,1013.00,1012.50,1013.00,611,21,632.00
08/25/2004,14:17,1013.00,1013.00,1012.50,1012.50,373,317,690.00
08/25/2004,14:18,1012.50,1013.00,1012.50,1012.75,227,135,362.00
08/25/2004,14:19,1012.75,1013.00,1012.50,1012.50,209,406,615.00
08/25/2004,14:20,1012.50,1012.75,1012.50,1012.50,11,70,81.00
08/25/2004,14:21,1012.50,1012.75,1012.50,1012.75,154,494,648.00
08/25/2004,14:22,1012.75,1012.75,1012.50,1012.50,35,237,272.00
08/25/2004,14:23,1012.50,1013.00,1012.50,1012.75,510,148,658.00
08/25/2004,14:24,1013.00,1013.50,1012.75,1013.25,2010,688,2698.00
08/25/2004,14:25,1013.00,1013.25,1013.00,1013.25,490,87,577.00
08/25/2004,14:26,1013.25,1013.50,1013.00,1013.25,633,613,1246.00
08/25/2004,14:27,1013.25,1013.50,1013.25,1013.25,43,546,589.00
08/25/2004,14:28,1013.25,1013.75,1013.25,1013.50,1047,789,1836.00
08/25/2004,14:29,1013.50,1013.75,1013.50,1013.50,114,462,576.00
08/25/2004,14:30,1013.50,1013.75,1012.75,1012.75,162,2174,2336.00
08/25/2004,14:31,1013.00,1013.00,1012.75,1012.75,445,148,593.00
08/25/2004,14:32,1012.75,1013.75,1012.75,1013.75,684,406,1090.00
08/25/2004,14:33,1013.75,1014.00,1013.50,1014.00,748,213,961.00
08/25/2004,14:34,1014.00,1014.25,1013.75,1014.25,2869,292,3161.00
08/25/2004,14:35,1014.25,1014.50,1013.75,1014.25,956,1115,2071.00
08/25/2004,14:36,1014.25,1014.50,1014.00,1014.25,620,153,773.00
08/25/2004,14:37,1014.00,1014.00,1013.75,1014.00,199,949,1148.00
08/25/2004,14:38,1014.00,1014.00,1013.00,1013.25,637,2065,2702.00
08/25/2004,14:39,1013.25,1013.25,1012.50,1013.00,464,1884,2348.00
08/25/2004,14:40,1012.75,1013.25,1012.75,1013.00,1056,332,1388.00
08/25/2004,14:41,1013.00,1013.25,1013.00,1013.25,38,70,108.00
08/25/2004,14:42,1013.25,1013.25,1013.00,1013.25,775,111,886.00
08/25/2004,14:43,1013.25,1013.50,1013.25,1013.50,40,372,412.00
08/25/2004,14:44,1013.50,1013.50,1013.00,1013.25,171,301,472.00
08/25/2004,14:45,1013.25,1013.50,1013.00,1013.00,45,293,338.00
08/25/2004,14:46,1013.00,1013.25,1013.00,1013.25,291,68,359.00
08/25/2004,14:47,1013.00,1013.50,1013.00,1013.00,705,386,1091.00
08/25/2004,14:48,1013.25,1013.25,1013.00,1013.25,122,209,331.00
08/25/2004,14:49,1013.00,1013.00,1012.50,1012.75,351,1542,1893.00
08/25/2004,14:50,1013.00,1013.00,1012.50,1012.50,299,900,1199.00
08/25/2004,14:51,1012.50,1013.00,1012.50,1012.50,454,793,1247.00
08/25/2004,14:52,1012.75,1012.75,1012.50,1012.75,852,88,940.00
08/25/2004,14:53,1012.75,1012.75,1012.00,1012.50,663,2392,3055.00
08/25/2004,14:54,1012.50,1012.50,1012.25,1012.25,57,454,511.00
08/25/2004,14:55,1012.25,1012.50,1012.25,1012.25,550,535,1085.00
08/25/2004,14:56,1012.25,1012.50,1012.25,1012.25,50,673,723.00
08/25/2004,14:57,1012.50,1012.75,1012.25,1012.75,823,164,987.00
08/25/2004,14:58,1012.75,1013.00,1012.50,1012.75,1362,423,1785.00
08/25/2004,14:59,1012.75,1013.00,1012.50,1012.75,704,1055,1759.00
08/25/2004,15:00,1012.75,1013.00,1012.50,1013.00,2815,1371,4186.00
08/25/2004,15:01,1013.00,1013.25,1012.50,1013.00,3370,2369,5739.00
08/25/2004,15:02,1013.00,1013.25,1012.75,1013.25,2548,628,3176.00
08/25/2004,15:03,1013.00,1013.50,1013.00,1013.25,1385,588,1973.00
08/25/2004,15:04,1013.25,1013.50,1013.25,1013.25,411,216,627.00
08/25/2004,15:05,1013.25,1013.50,1013.25,1013.50,82,674,756.00
08/25/2004,15:06,1013.25,1013.50,1013.00,1013.25,152,749,901.00
08/25/2004,15:07,1013.00,1013.25,1013.00,1013.25,13,316,329.00
08/25/2004,15:08,1013.00,1013.25,1013.00,1013.25,2,1131,1133.00
08/25/2004,15:09,1013.25,1013.50,1013.00,1013.25,512,460,972.00
08/25/2004,15:10,1013.25,1013.25,1013.00,1013.00,401,195,596.00
08/25/2004,15:11,1013.00,1013.00,1012.50,1012.75,912,2029,2941.00
08/25/2004,15:12,1012.75,1012.75,1012.25,1012.25,531,965,1496.00
08/25/2004,15:13,1012.25,1012.50,1012.00,1012.00,50,1877,1927.00
08/25/2004,15:14,1012.00,1012.25,1011.75,1012.00,767,1510,2277.00
08/25/2004,15:15,1012.00,1012.25,1011.50,1011.75,1464,2362,3826.00
08/25/2004,15:16,1011.75,1011.75,1011.50,1011.75,25,8,33.00
08/25/2004,15:31,1011.75,1011.75,1011.50,1011.50,97,38,135.00
08/25/2004,15:32,1011.75,1011.75,1011.50,1011.50,28,28,56.00
08/25/2004,15:33,1011.75,1011.75,1011.50,1011.75,6,76,82.00
08/25/2004,15:34,1011.50,1011.75,1011.50,1011.75,45,2,47.00
08/25/2004,15:35,1011.75,1011.75,1011.50,1011.75,5,34,39.00
08/25/2004,15:36,1011.75,1011.75,1011.50,1011.50,45,2,47.00
08/25/2004,15:37,1011.50,1011.50,1011.50,1011.50,0,4,4.00
08/25/2004,15:38,1011.75,1011.75,1011.75,1011.75,1,0,1.00
08/25/2004,15:39,1011.50,1011.75,1011.50,1011.75,10,11,21.00
08/25/2004,15:40,1011.75,1011.75,1011.75,1011.75,1,0,1.00
08/25/2004,15:41,1011.75,1011.75,1011.75,1011.75,1,0,1.00
08/25/2004,15:42,1011.75,1011.75,1011.75,1011.75,3,0,3.00
08/25/2004,15:43,1011.50,1011.50,1011.50,1011.50,0,35,35.00
08/25/2004,15:44,1011.75,1011.75,1011.50,1011.75,6,12,18.00
08/25/2004,15:45,1011.50,1011.50,1011.50,1011.50,0,43,43.00
08/25/2004,15:46,1011.50,1011.75,1011.50,1011.50,1,27,28.00
08/25/2004,15:47,1011.50,1011.75,1011.50,1011.50,10,12,22.00
08/25/2004,15:48,1011.50,1011.50,1011.25,1011.50,21,189,210.00
08/25/2004,15:49,1011.50,1011.75,1011.50,1011.75,36,0,36.00
08/25/2004,15:50,1011.75,1011.75,1011.50,1011.50,60,6,66.00
08/25/2004,15:51,1011.75,1011.75,1011.75,1011.75,1,0,1.00
08/25/2004,15:54,1011.75,1011.75,1011.75,1011.75,5,0,5.00
08/25/2004,15:55,1011.75,1011.75,1011.75,1011.75,68,0,68.00
08/25/2004,15:56,1011.75,1011.75,1011.75,1011.75,43,0,43.00
08/25/2004,15:57,1011.75,1012.00,1011.75,1012.00,40,0,40.00
08/25/2004,15:58,1011.75,1011.75,1011.75,1011.75,0,3,3.00
08/25/2004,15:59,1011.75,1011.75,1011.75,1011.75,0,59,59.00
08/25/2004,16:00,1011.50,1012.00,1011.50,1012.00,37,2,39.00
08/25/2004,17:01,1012.00,1012.00,1012.00,1012.00,2,0,2.00
08/25/2004,17:02,1012.00,1012.25,1011.75,1012.00,96,16,112.00
08/25/2004,17:03,1012.25,1012.25,1012.00,1012.00,27,1,28.00
08/25/2004,17:04,1012.25,1012.25,1012.00,1012.00,4,5,9.00
08/25/2004,17:06,1012.25,1012.25,1012.25,1012.25,2,0,2.00
08/25/2004,17:07,1012.25,1012.25,1012.25,1012.25,4,0,4.00
08/25/2004,17:08,1012.25,1012.50,1012.25,1012.25,5,1,6.00
08/25/2004,17:09,1012.25,1012.25,1012.25,1012.25,0,1,1.00
08/25/2004,17:10,1012.25,1012.25,1012.25,1012.25,0,10,10.00
08/25/2004,17:11,1012.25,1012.50,1012.25,1012.25,18,2,20.00
08/25/2004,17:12,1012.25,1012.25,1012.25,1012.25,0,1,1.00
08/25/2004,17:13,1012.25,1012.50,1012.25,1012.50,1,9,10.00
08/25/2004,17:14,1012.25,1012.50,1012.00,1012.25,60,4,64.00
08/25/2004,17:15,1012.25,1012.25,1012.25,1012.25,0,2,2.00
08/25/2004,17:17,1012.25,1012.25,1012.25,1012.25,0,5,5.00
08/25/2004,17:18,1012.25,1012.25,1012.25,1012.25,0,2,2.00
08/25/2004,17:22,1012.00,1012.00,1012.00,1012.00,0,25,25.00
08/25/2004,17:23,1012.00,1012.00,1012.00,1012.00,0,55,55.00
08/25/2004,17:24,1012.00,1012.00,1012.00,1012.00,0,5,5.00
08/25/2004,17:25,1012.00,1012.00,1012.00,1012.00,0,1,1.00
08/25/2004,17:30,1012.00,1012.00,1012.00,1012.00,0,1,1.00
08/25/2004,17:34,1012.00,1012.00,1012.00,1012.00,0,2,2.00
08/25/2004,17:36,1012.25,1012.25,1012.25,1012.25,10,0,10.00
08/25/2004,17:38,1012.00,1012.00,1011.75,1011.75,0,22,22.00
08/25/2004,17:39,1012.25,1012.25,1012.25,1012.25,28,0,28.00
08/25/2004,17:40,1012.25,1012.25,1012.25,1012.25,53,0,53.00
08/25/2004,17:45,1012.25,1012.25,1012.25,1012.25,4,0,4.00
08/25/2004,17:46,1012.00,1012.00,1012.00,1012.00,0,17,17.00
08/25/2004,17:50,1012.00,1012.00,1012.00,1012.00,0,1,1.00
08/25/2004,17:52,1012.00,1012.00,1012.00,1012.00,0,2,2.00
08/25/2004,17:57,1011.75,1011.75,1011.75,1011.75,0,3,3.00
08/25/2004,18:00,1012.00,1012.00,1012.00,1012.00,12,0,12.00
08/25/2004,18:03,1011.75,1011.75,1011.75,1011.75,0,6,6.00
08/25/2004,18:06,1011.75,1011.75,1011.75,1011.75,0,1,1.00
08/25/2004,18:07,1011.75,1011.75,1011.75,1011.75,0,2,2.00
08/25/2004,18:09,1011.75,1011.75,1011.75,1011.75,0,10,10.00
08/25/2004,18:10,1011.75,1012.00,1011.75,1012.00,1,1,2.00
08/25/2004,18:12,1012.00,1012.00,1012.00,1012.00,1,0,1.00
08/25/2004,18:13,1011.75,1011.75,1011.75,1011.75,0,1,1.00
08/25/2004,18:16,1011.75,1011.75,1011.75,1011.75,0,1,1.00
08/25/2004,18:19,1012.00,1012.00,1012.00,1012.00,1,0,1.00
08/25/2004,18:20,1011.75,1011.75,1011.75,1011.75,0,2,2.00
08/25/2004,18:21,1012.00,1012.00,1012.00,1012.00,1,0,1.00
08/25/2004,18:23,1012.00,1012.00,1011.75,1011.75,1,2,3.00
08/25/2004,18:26,1012.00,1012.00,1012.00,1012.00,1,0,1.00
08/25/2004,18:31,1012.00,1012.00,1012.00,1012.00,1,0,1.00
08/25/2004,18:32,1012.00,1012.00,1012.00,1012.00,1,0,1.00
08/25/2004,18:33,1011.75,1012.00,1011.75,1012.00,11,1,12.00
08/25/2004,18:35,1012.25,1012.25,1012.25,1012.25,2,0,2.00
08/25/2004,18:38,1012.25,1012.25,1012.25,1012.25,2,0,2.00
08/25/2004,18:40,1012.00,1012.25,1012.00,1012.00,1,3,4.00
08/25/2004,18:41,1012.00,1012.25,1012.00,1012.25,1,6,7.00
08/25/2004,18:42,1011.75,1011.75,1011.75,1011.75,0,1,1.00
08/25/2004,18:44,1012.00,1012.25,1012.00,1012.25,2,0,2.00
08/25/2004,18:45,1011.75,1011.75,1011.75,1011.75,0,6,6.00
08/25/2004,18:46,1011.75,1012.00,1011.75,1012.00,8,8,16.00
08/25/2004,18:47,1012.00,1012.00,1011.75,1011.75,2,2,4.00
08/25/2004,18:53,1011.75,1011.75,1011.75,1011.75,0,9,9.00
08/25/2004,18:54,1011.75,1011.75,1011.75,1011.75,0,2,2.00
08/25/2004,19:02,1012.00,1012.00,1012.00,1012.00,1,0,1.00
08/25/2004,19:06,1012.00,1012.00,1012.00,1012.00,1,0,1.00
08/25/2004,19:07,1012.00,1012.00,1011.75,1011.75,2,20,22.00
08/25/2004,19:10,1012.00,1012.00,1012.00,1012.00,25,0,25.00
08/25/2004,19:12,1011.75,1011.75,1011.75,1011.75,0,10,10.00
08/25/2004,19:13,1012.00,1012.00,1012.00,1012.00,1,0,1.00
08/25/2004,19:14,1012.00,1012.00,1012.00,1012.00,2,0,2.00
08/25/2004,19:16,1011.75,1011.75,1011.75,1011.75,0,1,1.00
08/25/2004,19:18,1011.75,1011.75,1011.75,1011.75,0,5,5.00
08/25/2004,19:22,1011.75,1011.75,1011.75,1011.75,0,1,1.00
08/25/2004,19:23,1011.75,1011.75,1011.75,1011.75,0,10,10.00
08/25/2004,19:24,1011.75,1011.75,1011.75,1011.75,0,2,2.00
08/25/2004,19:25,1012.00,1012.00,1012.00,1012.00,39,0,39.00
08/25/2004,19:26,1012.00,1012.00,1012.00,1012.00,28,0,28.00
08/25/2004,19:28,1012.00,1012.00,1012.00,1012.00,1,0,1.00
08/25/2004,19:30,1011.75,1011.75,1011.75,1011.75,0,1,1.00
08/25/2004,19:31,1011.75,1011.75,1011.75,1011.75,0,3,3.00
08/25/2004,19:32,1011.75,1011.75,1011.75,1011.75,0,14,14.00
08/25/2004,19:33,1011.75,1011.75,1011.75,1011.75,0,20,20.00
08/25/2004,19:34,1011.75,1011.75,1011.75,1011.75,0,9,9.00
08/25/2004,19:35,1011.75,1011.75,1011.75,1011.75,0,2,2.00
08/25/2004,19:40,1011.75,1011.75,1011.75,1011.75,0,1,1.00
08/25/2004,19:43,1011.75,1011.75,1011.75,1011.75,0,1,1.00
08/25/2004,19:44,1011.75,1011.75,1011.75,1011.75,0,3,3.00
08/25/2004,19:46,1011.50,1011.50,1011.50,1011.50,0,10,10.00
08/25/2004,19:47,1011.50,1011.50,1011.50,1011.50,0,1,1.00
08/25/2004,19:49,1011.50,1011.50,1011.50,1011.50,0,15,15.00
08/25/2004,19:50,1011.75,1011.75,1011.75,1011.75,4,0,4.00
08/25/2004,19:51,1011.75,1011.75,1011.75,1011.75,4,0,4.00
08/25/2004,19:52,1011.75,1011.75,1011.75,1011.75,1,0,1.00
08/25/2004,19:55,1011.75,1011.75,1011.75,1011.75,1,0,1.00
08/25/2004,19:59,1011.75,1011.75,1011.75,1011.75,16,0,16.00
08/25/2004,20:00,1012.00,1012.00,1012.00,1012.00,1,0,1.00
08/25/2004,20:04,1011.75,1011.75,1011.75,1011.75,0,10,10.00
08/25/2004,20:06,1012.00,1012.00,1012.00,1012.00,9,0,9.00
08/25/2004,20:08,1012.00,1012.00,1012.00,1012.00,10,0,10.00
08/25/2004,20:09,1012.00,1012.00,1012.00,1012.00,20,0,20.00
08/25/2004,20:10,1011.75,1011.75,1011.75,1011.75,0,10,10.00
08/25/2004,20:11,1011.75,1011.75,1011.75,1011.75,0,1,1.00
08/25/2004,20:12,1011.75,1011.75,1011.75,1011.75,0,5,5.00
08/25/2004,20:18,1011.75,1011.75,1011.75,1011.75,0,4,4.00
08/25/2004,20:20,1012.00,1012.00,1012.00,1012.00,2,0,2.00
08/25/2004,20:22,1011.75,1011.75,1011.75,1011.75,0,1,1.00
08/25/2004,20:25,1012.00,1012.00,1012.00,1012.00,11,0,11.00
08/25/2004,20:26,1012.00,1012.00,1012.00,1012.00,1,0,1.00
08/25/2004,20:27,1012.00,1012.00,1012.00,1012.00,6,0,6.00
08/25/2004,20:29,1012.00,1012.00,1012.00,1012.00,2,0,2.00
08/25/2004,20:30,1012.00,1012.00,1012.00,1012.00,2,0,2.00
08/25/2004,20:32,1012.00,1012.00,1012.00,1012.00,4,0,4.00
08/25/2004,20:34,1011.75,1012.00,1011.75,1012.00,2,1,3.00
08/25/2004,20:35,1012.00,1012.00,1012.00,1012.00,1,0,1.00
08/25/2004,20:36,1011.75,1011.75,1011.75,1011.75,0,10,10.00
08/25/2004,20:37,1012.00,1012.00,1012.00,1012.00,2,0,2.00
08/25/2004,20:38,1012.00,1012.00,1012.00,1012.00,5,0,5.00
08/25/2004,20:39,1012.00,1012.00,1012.00,1012.00,15,0,15.00
08/25/2004,20:40,1012.00,1012.00,1012.00,1012.00,2,0,2.00
08/25/2004,20:43,1011.75,1011.75,1011.75,1011.75,0,10,10.00
08/25/2004,20:45,1012.00,1012.00,1012.00,1012.00,4,0,4.00
08/25/2004,20:46,1011.75,1011.75,1011.75,1011.75,0,10,10.00
08/25/2004,20:49,1011.75,1011.75,1011.75,1011.75,0,10,10.00
08/25/2004,20:50,1011.75,1011.75,1011.75,1011.75,0,10,10.00
08/25/2004,20:52,1011.75,1011.75,1011.75,1011.75,0,12,12.00
08/25/2004,20:54,1011.75,1011.75,1011.75,1011.75,0,10,10.00
08/25/2004,20:57,1011.75,1011.75,1011.75,1011.75,0,14,14.00
08/25/2004,21:00,1011.75,1011.75,1011.75,1011.75,0,10,10.00
08/25/2004,21:03,1011.75,1011.75,1011.75,1011.75,0,1,1.00
08/25/2004,21:05,1012.00,1012.00,1012.00,1012.00,2,0,2.00
08/25/2004,21:10,1011.75,1011.75,1011.75,1011.75,0,2,2.00
08/25/2004,21:12,1012.00,1012.00,1012.00,1012.00,63,0,63.00
08/25/2004,21:15,1012.00,1012.00,1012.00,1012.00,25,0,25.00
08/25/2004,21:16,1012.00,1012.00,1012.00,1012.00,2,0,2.00
08/25/2004,21:20,1011.75,1011.75,1011.75,1011.75,0,10,10.00
08/25/2004,21:26,1011.75,1011.75,1011.75,1011.75,0,1,1.00
08/25/2004,21:28,1011.75,1011.75,1011.75,1011.75,0,1,1.00
08/25/2004,21:29,1012.00,1012.00,1011.75,1011.75,1,1,2.00
08/25/2004,21:33,1011.75,1011.75,1011.75,1011.75,0,20,20.00
08/25/2004,21:34,1012.00,1012.00,1012.00,1012.00,1,0,1.00
08/25/2004,21:35,1012.00,1012.00,1012.00,1012.00,2,0,2.00
08/25/2004,21:43,1011.75,1011.75,1011.75,1011.75,0,1,1.00
08/25/2004,21:44,1011.75,1012.00,1011.75,1012.00,2,1,3.00
08/25/2004,21:47,1011.75,1011.75,1011.75,1011.75,0,56,56.00
08/25/2004,21:48,1011.75,1011.75,1011.75,1011.75,0,1,1.00
08/25/2004,21:49,1011.75,1011.75,1011.75,1011.75,0,1,1.00
08/25/2004,21:50,1011.50,1011.50,1011.50,1011.50,0,4,4.00
08/25/2004,21:51,1011.75,1011.75,1011.75,1011.75,1,0,1.00
08/25/2004,21:53,1011.75,1011.75,1011.75,1011.75,2,0,2.00
08/25/2004,21:54,1011.50,1011.50,1011.50,1011.50,0,1,1.00
08/25/2004,21:56,1011.75,1011.75,1011.75,1011.75,18,0,18.00
08/25/2004,21:57,1011.75,1011.75,1011.75,1011.75,1,0,1.00
08/25/2004,21:59,1011.75,1011.75,1011.75,1011.75,1,0,1.00
08/25/2004,22:11,1011.50,1011.50,1011.50,1011.50,0,10,10.00
08/25/2004,22:12,1011.75,1011.75,1011.75,1011.75,5,0,5.00
08/25/2004,22:13,1011.50,1011.75,1011.50,1011.75,6,10,16.00
08/25/2004,22:28,1012.00,1012.00,1012.00,1012.00,1,0,1.00
08/25/2004,22:30,1011.75,1011.75,1011.75,1011.75,0,1,1.00
08/25/2004,22:31,1011.75,1011.75,1011.75,1011.75,0,55,55.00
08/25/2004,22:36,1011.75,1011.75,1011.75,1011.75,0,1,1.00
08/25/2004,22:37,1011.75,1011.75,1011.75,1011.75,0,1,1.00
08/25/2004,22:38,1011.75,1011.75,1011.75,1011.75,0,2,2.00
08/25/2004,22:39,1011.75,1011.75,1011.50,1011.50,0,3,3.00
08/25/2004,22:43,1011.75,1011.75,1011.75,1011.75,2,0,2.00
08/25/2004,22:45,1011.50,1011.50,1011.50,1011.50,0,2,2.00
08/25/2004,22:46,1011.75,1011.75,1011.75,1011.75,1,0,1.00
08/25/2004,22:52,1011.75,1011.75,1011.75,1011.75,1,0,1.00
08/25/2004,23:02,1011.75,1011.75,1011.75,1011.75,7,0,7.00
08/25/2004,23:03,1011.75,1012.00,1011.75,1012.00,2,0,2.00
08/25/2004,23:06,1011.75,1011.75,1011.75,1011.75,0,1,1.00
08/25/2004,23:10,1011.75,1011.75,1011.75,1011.75,0,1,1.00
08/25/2004,23:14,1011.75,1011.75,1011.75,1011.75,0,1,1.00
08/25/2004,23:18,1011.75,1011.75,1011.75,1011.75,0,8,8.00
08/25/2004,23:20,1011.75,1011.75,1011.75,1011.75,0,4,4.00
08/25/2004,23:27,1011.75,1011.75,1011.75,1011.75,0,1,1.00
08/25/2004,23:28,1011.75,1011.75,1011.75,1011.75,0,10,10.00
08/25/2004,23:30,1011.75,1011.75,1011.75,1011.75,0,21,21.00
08/25/2004,23:31,1011.75,1011.75,1011.75,1011.75,0,23,23.00
08/25/2004,23:32,1011.75,1011.75,1011.75,1011.75,0,5,5.00
08/25/2004,23:36,1011.75,1011.75,1011.75,1011.75,0,14,14.00
08/25/2004,23:37,1011.75,1011.75,1011.75,1011.75,0,20,20.00
08/25/2004,23:38,1011.75,1011.75,1011.75,1011.75,0,6,6.00
08/25/2004,23:41,1011.75,1011.75,1011.75,1011.75,0,3,3.00
08/25/2004,23:43,1011.50,1011.50,1011.50,1011.50,0,2,2.00
08/25/2004,23:46,1011.75,1012.00,1011.75,1012.00,3,0,3.00
08/25/2004,23:47,1012.00,1012.00,1012.00,1012.00,1,0,1.00
08/25/2004,23:49,1011.75,1011.75,1011.75,1011.75,0,1,1.00
08/25/2004,23:50,1011.50,1011.50,1011.50,1011.50,0,1,1.00
08/25/2004,23:51,1011.75,1011.75,1011.75,1011.75,5,0,5.00
08/25/2004,23:56,1011.75,1011.75,1011.75,1011.75,6,0,6.00
08/25/2004,23:57,1011.75,1011.75,1011.75,1011.75,3,0,3.00
08/26/2004,00:03,1011.75,1011.75,1011.75,1011.75,1,0,1.00
08/26/2004,00:08,1011.75,1011.75,1011.75,1011.75,2,0,2.00
08/26/2004,00:09,1011.75,1011.75,1011.75,1011.75,19,0,19.00
08/26/2004,00:17,1011.75,1011.75,1011.75,1011.75,2,0,2.00
08/26/2004,00:18,1011.75,1011.75,1011.75,1011.75,8,0,8.00
08/26/2004,00:19,1011.75,1011.75,1011.75,1011.75,1,0,1.00
08/26/2004,00:20,1011.50,1011.50,1011.50,1011.50,0,1,1.00
08/26/2004,00:23,1011.75,1011.75,1011.75,1011.75,7,0,7.00
08/26/2004,00:24,1011.75,1011.75,1011.75,1011.75,5,0,5.00
08/26/2004,00:29,1011.75,1011.75,1011.75,1011.75,1,0,1.00
08/26/2004,00:30,1011.75,1011.75,1011.75,1011.75,7,0,7.00
08/26/2004,00:31,1011.50,1011.50,1011.50,1011.50,0,1,1.00
08/26/2004,00:35,1011.75,1011.75,1011.75,1011.75,1,0,1.00
08/26/2004,00:44,1011.75,1011.75,1011.75,1011.75,3,0,3.00
08/26/2004,00:46,1011.75,1011.75,1011.75,1011.75,1,0,1.00
08/26/2004,00:47,1011.75,1011.75,1011.75,1011.75,1,0,1.00
08/26/2004,00:54,1011.75,1011.75,1011.75,1011.75,27,0,27.00
08/26/2004,00:55,1011.50,1011.50,1011.50,1011.50,0,2,2.00
08/26/2004,00:56,1011.50,1011.50,1011.50,1011.50,0,2,2.00
08/26/2004,01:01,1011.50,1011.50,1011.50,1011.50,0,1,1.00
08/26/2004,01:02,1011.75,1011.75,1011.50,1011.50,1,1,2.00
08/26/2004,01:06,1011.75,1011.75,1011.75,1011.75,1,0,1.00
08/26/2004,01:08,1011.75,1011.75,1011.75,1011.75,6,0,6.00
08/26/2004,01:10,1011.50,1011.50,1011.50,1011.50,0,5,5.00
08/26/2004,01:11,1011.50,1011.50,1011.50,1011.50,0,20,20.00
08/26/2004,01:12,1011.50,1011.50,1011.50,1011.50,0,2,2.00
08/26/2004,01:15,1011.50,1012.00,1011.50,1011.75,101,5,106.00
08/26/2004,01:16,1011.75,1011.75,1011.75,1011.75,0,12,12.00
08/26/2004,01:17,1011.75,1011.75,1011.50,1011.50,0,7,7.00
08/26/2004,01:18,1011.50,1011.50,1011.50,1011.50,0,31,31.00
08/26/2004,01:20,1011.50,1011.50,1011.50,1011.50,0,5,5.00
08/26/2004,01:22,1011.50,1011.50,1011.50,1011.50,0,4,4.00
08/26/2004,01:23,1011.50,1011.50,1011.50,1011.50,0,1,1.00
08/26/2004,01:27,1011.50,1011.50,1011.50,1011.50,0,1,1.00
08/26/2004,01:28,1011.50,1011.50,1011.50,1011.50,0,3,3.00
08/26/2004,01:32,1011.50,1011.50,1011.50,1011.50,0,13,13.00
08/26/2004,01:34,1011.50,1011.50,1011.50,1011.50,0,1,1.00
08/26/2004,01:35,1011.75,1011.75,1011.75,1011.75,8,0,8.00
08/26/2004,01:36,1011.50,1011.50,1011.50,1011.50,0,1,1.00
08/26/2004,01:40,1011.50,1011.50,1011.50,1011.50,0,1,1.00
08/26/2004,01:43,1011.50,1011.50,1011.50,1011.50,0,70,70.00
08/26/2004,01:46,1011.25,1011.50,1011.25,1011.50,30,14,44.00
08/26/2004,01:47,1011.50,1011.50,1011.50,1011.50,1,0,1.00
08/26/2004,01:48,1011.50,1011.50,1011.50,1011.50,3,0,3.00
08/26/2004,01:51,1011.25,1011.50,1011.25,1011.50,22,1,23.00
08/26/2004,01:54,1011.50,1011.50,1011.50,1011.50,3,0,3.00
08/26/2004,01:59,1011.50,1011.50,1011.50,1011.50,5,0,5.00
08/26/2004,02:01,1011.25,1011.25,1011.25,1011.25,0,45,45.00
08/26/2004,02:02,1011.25,1011.25,1011.00,1011.25,1,46,47.00
08/26/2004,02:03,1011.00,1011.00,1011.00,1011.00,0,27,27.00
08/26/2004,02:04,1011.25,1011.25,1011.25,1011.25,121,0,121.00
08/26/2004,02:05,1011.25,1011.25,1011.25,1011.25,97,0,97.00
08/26/2004,02:06,1011.00,1011.00,1011.00,1011.00,0,26,26.00
08/26/2004,02:07,1011.00,1011.25,1011.00,1011.00,1,78,79.00
08/26/2004,02:08,1011.00,1011.00,1011.00,1011.00,0,5,5.00
08/26/2004,02:09,1011.25,1011.25,1011.00,1011.25,132,17,149.00
08/26/2004,02:10,1011.25,1011.25,1011.25,1011.25,46,0,46.00
08/26/2004,02:11,1011.25,1011.25,1011.25,1011.25,13,0,13.00
08/26/2004,02:12,1011.25,1011.25,1011.25,1011.25,10,0,10.00
08/26/2004,02:13,1011.25,1011.25,1011.25,1011.25,9,0,9.00
08/26/2004,02:14,1011.00,1011.00,1011.00,1011.00,0,11,11.00
08/26/2004,02:15,1011.00,1011.25,1011.00,1011.25,2,36,38.00
08/26/2004,02:16,1011.25,1011.25,1011.25,1011.25,40,0,40.00
08/26/2004,02:17,1011.00,1011.00,1010.75,1011.00,15,112,127.00
08/26/2004,02:18,1011.00,1011.25,1011.00,1011.25,14,0,14.00
08/26/2004,02:19,1011.25,1011.25,1011.25,1011.25,47,0,47.00
08/26/2004,02:20,1011.25,1011.25,1011.25,1011.25,3,0,3.00
08/26/2004,02:21,1011.25,1011.25,1011.25,1011.25,42,0,42.00
08/26/2004,02:22,1011.25,1011.25,1010.75,1010.75,42,33,75.00
08/26/2004,02:23,1011.00,1011.00,1010.75,1010.75,1,48,49.00
08/26/2004,02:24,1010.75,1010.75,1010.50,1010.75,90,176,266.00
08/26/2004,02:25,1010.75,1010.75,1010.75,1010.75,7,0,7.00
08/26/2004,02:26,1011.00,1011.25,1011.00,1011.00,36,6,42.00
08/26/2004,02:27,1010.75,1010.75,1010.75,1010.75,0,3,3.00
08/26/2004,02:28,1010.75,1010.75,1010.75,1010.75,0,47,47.00
08/26/2004,02:29,1010.75,1010.75,1010.75,1010.75,0,16,16.00
08/26/2004,02:30,1010.75,1010.75,1010.75,1010.75,0,11,11.00
08/26/2004,02:31,1010.75,1011.00,1010.75,1010.75,100,60,160.00
08/26/2004,02:32,1010.75,1010.75,1010.75,1010.75,0,40,40.00
08/26/2004,02:33,1011.00,1011.00,1011.00,1011.00,4,0,4.00
08/26/2004,02:34,1011.00,1011.00,1011.00,1011.00,19,0,19.00
08/26/2004,02:35,1010.75,1010.75,1010.75,1010.75,0,2,2.00
08/26/2004,02:36,1010.75,1010.75,1010.75,1010.75,0,5,5.00
08/26/2004,02:37,1010.75,1010.75,1010.50,1010.50,3,58,61.00
08/26/2004,02:38,1010.50,1010.50,1010.50,1010.50,0,1,1.00
08/26/2004,02:40,1010.75,1010.75,1010.75,1010.75,49,0,49.00
08/26/2004,02:41,1010.75,1010.75,1010.75,1010.75,38,0,38.00
08/26/2004,02:42,1010.75,1010.75,1010.75,1010.75,3,0,3.00
08/26/2004,02:43,1010.75,1010.75,1010.50,1010.50,2,2,4.00
08/26/2004,02:44,1010.50,1010.50,1010.50,1010.50,0,3,3.00
08/26/2004,02:45,1010.75,1010.75,1010.75,1010.75,4,0,4.00
08/26/2004,02:46,1010.75,1011.00,1010.75,1011.00,150,0,150.00
08/26/2004,02:47,1011.00,1011.00,1011.00,1011.00,1,0,1.00
08/26/2004,02:48,1011.00,1011.00,1011.00,1011.00,2,0,2.00
08/26/2004,02:49,1010.75,1010.75,1010.75,1010.75,0,157,157.00
08/26/2004,02:50,1010.75,1010.75,1010.50,1010.50,0,99,99.00
08/26/2004,02:51,1010.75,1010.75,1010.75,1010.75,1,0,1.00
08/26/2004,02:52,1010.50,1010.50,1010.50,1010.50,0,80,80.00
08/26/2004,02:53,1010.50,1010.50,1010.50,1010.50,0,109,109.00
08/26/2004,02:54,1010.50,1010.75,1010.25,1010.50,2,149,151.00
08/26/2004,02:55,1010.50,1010.50,1010.25,1010.25,2,1,3.00
08/26/2004,02:56,1010.25,1010.25,1010.00,1010.25,2,217,219.00
08/26/2004,02:57,1010.00,1010.25,1010.00,1010.25,1,1,2.00
08/26/2004,02:58,1010.25,1010.25,1010.25,1010.25,71,0,71.00
08/26/2004,02:59,1010.25,1010.25,1010.25,1010.25,10,0,10.00
08/26/2004,03:00,1010.50,1010.50,1010.50,1010.50,76,0,76.00
08/26/2004,03:01,1010.50,1010.50,1010.50,1010.50,8,0,8.00
08/26/2004,03:02,1010.50,1010.50,1010.50,1010.50,25,0,25.00
08/26/2004,03:04,1010.75,1011.00,1010.75,1011.00,139,0,139.00
08/26/2004,03:05,1011.00,1011.00,1011.00,1011.00,48,0,48.00
08/26/2004,03:07,1010.75,1010.75,1010.75,1010.75,0,7,7.00
08/26/2004,03:09,1011.00,1011.25,1011.00,1011.25,69,0,69.00
08/26/2004,03:10,1011.25,1011.25,1011.25,1011.25,76,0,76.00
08/26/2004,03:11,1011.25,1011.25,1011.25,1011.25,8,0,8.00
08/26/2004,03:12,1011.25,1011.25,1011.25,1011.25,60,0,60.00
08/26/2004,03:13,1011.00,1011.00,1011.00,1011.00,0,24,24.00
08/26/2004,03:14,1010.75,1011.00,1010.75,1011.00,14,16,30.00
08/26/2004,03:15,1011.00,1011.00,1011.00,1011.00,6,0,6.00
08/26/2004,03:16,1010.75,1011.00,1010.75,1011.00,1,5,6.00
08/26/2004,03:17,1010.75,1010.75,1010.75,1010.75,0,16,16.00
08/26/2004,03:18,1010.50,1010.75,1010.50,1010.75,12,2,14.00
08/26/2004,03:19,1011.00,1011.00,1011.00,1011.00,5,0,5.00
08/26/2004,03:21,1010.75,1011.00,1010.75,1011.00,26,3,29.00
08/26/2004,03:22,1011.00,1011.00,1011.00,1011.00,15,0,15.00
08/26/2004,03:23,1010.75,1010.75,1010.75,1010.75,0,17,17.00
08/26/2004,03:24,1010.75,1010.75,1010.75,1010.75,0,16,16.00
08/26/2004,03:26,1010.75,1010.75,1010.75,1010.75,0,10,10.00
08/26/2004,03:30,1011.00,1011.00,1011.00,1011.00,83,0,83.00
08/26/2004,03:31,1011.00,1011.00,1011.00,1011.00,1,0,1.00
08/26/2004,03:33,1011.00,1011.25,1011.00,1011.00,2,5,7.00
08/26/2004,03:34,1011.00,1011.00,1011.00,1011.00,0,10,10.00
08/26/2004,03:35,1011.25,1011.25,1011.00,1011.00,5,22,27.00
08/26/2004,03:36,1011.00,1011.00,1011.00,1011.00,0,13,13.00
08/26/2004,03:37,1010.75,1010.75,1010.75,1010.75,0,5,5.00
08/26/2004,03:38,1010.75,1010.75,1010.75,1010.75,0,29,29.00
08/26/2004,03:39,1011.00,1011.00,1010.75,1010.75,1,12,13.00
08/26/2004,03:40,1011.00,1011.00,1010.75,1010.75,1,16,17.00
08/26/2004,03:41,1010.75,1010.75,1010.75,1010.75,0,1,1.00
08/26/2004,03:42,1010.75,1010.75,1010.75,1010.75,0,1,1.00
08/26/2004,03:43,1010.75,1010.75,1010.75,1010.75,0,1,1.00
08/26/2004,03:44,1010.50,1010.50,1010.50,1010.50,0,52,52.00
08/26/2004,03:45,1010.50,1010.50,1010.50,1010.50,0,26,26.00
08/26/2004,03:46,1010.50,1010.50,1010.50,1010.50,0,36,36.00
08/26/2004,03:47,1010.50,1010.50,1010.25,1010.50,4,8,12.00
08/26/2004,03:48,1010.50,1010.75,1010.50,1010.75,107,0,107.00
08/26/2004,03:49,1010.75,1011.00,1010.75,1011.00,2,0,2.00
08/26/2004,03:50,1010.50,1010.75,1010.50,1010.50,33,34,67.00
08/26/2004,03:51,1010.50,1010.50,1010.50,1010.50,0,3,3.00
08/26/2004,03:52,1010.50,1010.50,1010.50,1010.50,0,7,7.00
08/26/2004,03:53,1010.50,1010.50,1010.50,1010.50,0,1,1.00
08/26/2004,03:54,1010.25,1010.25,1010.00,1010.00,0,116,116.00
08/26/2004,03:55,1010.25,1010.25,1010.25,1010.25,110,0,110.00
08/26/2004,03:56,1010.25,1010.25,1010.25,1010.25,29,0,29.00
08/26/2004,03:57,1010.25,1010.50,1010.25,1010.25,13,5,18.00
08/26/2004,03:59,1010.25,1010.25,1010.25,1010.25,0,47,47.00
08/26/2004,04:00,1010.25,1010.25,1010.00,1010.25,8,6,14.00
08/26/2004,04:01,1010.50,1010.50,1010.00,1010.00,1,13,14.00
08/26/2004,04:02,1010.25,1010.50,1010.25,1010.50,12,0,12.00
08/26/2004,04:03,1010.50,1010.50,1010.25,1010.25,34,7,41.00
08/26/2004,04:04,1010.00,1010.00,1010.00,1010.00,0,5,5.00
08/26/2004,04:05,1010.25,1010.25,1010.25,1010.25,17,0,17.00
08/26/2004,04:06,1010.25,1010.25,1010.25,1010.25,4,0,4.00
08/26/2004,04:07,1010.25,1010.25,1010.25,1010.25,15,0,15.00
08/26/2004,04:08,1010.50,1010.50,1010.50,1010.50,1,0,1.00
08/26/2004,04:09,1010.50,1010.50,1010.50,1010.50,15,0,15.00
08/26/2004,04:10,1010.50,1010.50,1010.50,1010.50,2,0,2.00
08/26/2004,04:11,1010.25,1010.25,1010.25,1010.25,0,6,6.00
08/26/2004,04:13,1010.50,1010.50,1010.50,1010.50,2,0,2.00
08/26/2004,04:16,1010.50,1010.50,1010.50,1010.50,1,0,1.00
08/26/2004,04:18,1010.50,1010.50,1010.50,1010.50,8,0,8.00
08/26/2004,04:19,1010.50,1010.50,1010.25,1010.50,34,2,36.00
08/26/2004,04:21,1010.50,1010.50,1010.50,1010.50,2,0,2.00
08/26/2004,04:22,1010.50,1010.50,1010.50,1010.50,14,0,14.00
08/26/2004,04:24,1010.50,1010.50,1010.50,1010.50,1,0,1.00
08/26/2004,04:25,1010.75,1010.75,1010.50,1010.50,1,28,29.00
08/26/2004,04:26,1010.50,1010.50,1010.50,1010.50,0,17,17.00
08/26/2004,04:27,1010.50,1010.50,1010.50,1010.50,0,1,1.00
08/26/2004,04:28,1010.50,1010.50,1010.50,1010.50,0,13,13.00
08/26/2004,04:30,1010.75,1010.75,1010.75,1010.75,44,0,44.00
08/26/2004,04:32,1010.75,1011.00,1010.75,1010.75,20,5,25.00
08/26/2004,04:35,1011.00,1011.00,1011.00,1011.00,81,0,81.00
08/26/2004,04:37,1011.00,1011.00,1011.00,1011.00,17,0,17.00
08/26/2004,04:39,1011.00,1011.00,1011.00,1011.00,16,0,16.00
08/26/2004,04:40,1011.00,1011.00,1011.00,1011.00,6,0,6.00
08/26/2004,04:42,1011.00,1011.00,1011.00,1011.00,1,0,1.00
08/26/2004,04:43,1011.00,1011.00,1011.00,1011.00,2,0,2.00
08/26/2004,04:44,1011.00,1011.00,1011.00,1011.00,2,0,2.00
08/26/2004,04:45,1011.00,1011.00,1011.00,1011.00,12,0,12.00
08/26/2004,04:46,1010.75,1011.00,1010.75,1011.00,1,11,12.00
08/26/2004,04:47,1011.00,1011.00,1011.00,1011.00,2,0,2.00
08/26/2004,04:48,1011.00,1011.25,1011.00,1011.00,31,1,32.00
08/26/2004,04:49,1011.25,1011.25,1011.25,1011.25,79,0,79.00
08/26/2004,04:50,1011.25,1011.25,1011.25,1011.25,10,0,10.00
08/26/2004,04:52,1011.25,1011.25,1011.25,1011.25,40,0,40.00
08/26/2004,04:53,1011.25,1011.25,1011.25,1011.25,15,0,15.00
08/26/2004,04:54,1011.25,1011.50,1011.25,1011.50,110,0,110.00
08/26/2004,04:55,1011.75,1011.75,1011.50,1011.50,1,1,2.00
08/26/2004,04:56,1011.50,1011.50,1011.50,1011.50,0,32,32.00
08/26/2004,04:57,1011.75,1012.00,1011.75,1011.75,200,1,201.00
08/26/2004,04:58,1012.00,1012.00,1011.75,1012.00,51,13,64.00
08/26/2004,04:59,1012.00,1012.00,1012.00,1012.00,15,0,15.00
08/26/2004,05:00,1012.00,1012.25,1012.00,1012.00,30,81,111.00
08/26/2004,05:01,1012.00,1012.00,1012.00,1012.00,0,97,97.00
08/26/2004,05:02,1012.00,1012.00,1012.00,1012.00,0,6,6.00
08/26/2004,05:03,1011.75,1011.75,1011.75,1011.75,0,9,9.00
08/26/2004,05:04,1011.75,1011.75,1011.75,1011.75,0,5,5.00
08/26/2004,05:05,1011.75,1011.75,1011.75,1011.75,0,31,31.00
08/26/2004,05:06,1011.75,1011.75,1011.75,1011.75,0,3,3.00
08/26/2004,05:07,1011.75,1011.75,1011.75,1011.75,0,23,23.00
08/26/2004,05:09,1011.75,1011.75,1011.75,1011.75,0,2,2.00
08/26/2004,05:10,1011.75,1011.75,1011.75,1011.75,0,1,1.00
08/26/2004,05:11,1011.50,1012.00,1011.50,1012.00,3,1,4.00
08/26/2004,05:12,1011.75,1011.75,1011.75,1011.75,0,27,27.00
08/26/2004,05:14,1011.75,1011.75,1011.50,1011.50,0,120,120.00
08/26/2004,05:15,1011.50,1011.50,1011.50,1011.50,0,8,8.00
08/26/2004,05:16,1011.25,1011.25,1011.25,1011.25,0,111,111.00
08/26/2004,05:17,1011.25,1011.25,1011.25,1011.25,0,15,15.00
08/26/2004,05:19,1011.25,1011.25,1011.00,1011.25,5,9,14.00
08/26/2004,05:20,1011.50,1011.50,1011.50,1011.50,4,0,4.00
08/26/2004,05:21,1011.25,1011.25,1011.25,1011.25,0,5,5.00
08/26/2004,05:22,1011.25,1011.25,1011.25,1011.25,0,1,1.00
08/26/2004,05:23,1011.50,1011.50,1011.50,1011.50,45,0,45.00
08/26/2004,05:24,1011.50,1011.50,1011.50,1011.50,1,0,1.00
08/26/2004,05:25,1011.50,1011.50,1011.50,1011.50,4,0,4.00
08/26/2004,05:26,1011.50,1011.75,1011.50,1011.75,6,0,6.00
08/26/2004,05:27,1011.50,1011.75,1011.50,1011.75,3,1,4.00
08/26/2004,05:28,1011.50,1011.75,1011.50,1011.50,3,2,5.00
08/26/2004,05:29,1011.75,1011.75,1011.75,1011.75,22,0,22.00
08/26/2004,05:30,1011.75,1011.75,1011.75,1011.75,19,0,19.00
08/26/2004,05:31,1011.75,1011.75,1011.75,1011.75,16,0,16.00
08/26/2004,05:32,1011.50,1011.75,1011.50,1011.75,2,1,3.00
08/26/2004,05:33,1012.00,1012.00,1011.75,1011.75,1,7,8.00
08/26/2004,05:35,1011.50,1011.50,1011.50,1011.50,0,20,20.00
08/26/2004,05:36,1011.75,1012.00,1011.75,1012.00,24,0,24.00
08/26/2004,05:37,1011.75,1011.75,1011.75,1011.75,0,15,15.00
08/26/2004,05:38,1011.75,1012.00,1011.75,1012.00,96,3,99.00
08/26/2004,05:39,1012.00,1012.00,1012.00,1012.00,4,0,4.00
08/26/2004,05:40,1012.00,1012.00,1011.75,1011.75,5,100,105.00
08/26/2004,05:41,1011.75,1011.75,1011.75,1011.75,0,14,14.00
08/26/2004,05:42,1011.50,1011.50,1011.50,1011.50,0,84,84.00
08/26/2004,05:43,1011.25,1011.25,1011.25,1011.25,0,51,51.00
08/26/2004,05:44,1011.25,1011.25,1011.25,1011.25,0,1,1.00
08/26/2004,05:45,1011.25,1011.50,1011.25,1011.50,7,2,9.00
08/26/2004,05:46,1011.50,1011.75,1011.50,1011.75,3,0,3.00
08/26/2004,05:47,1011.50,1011.50,1011.50,1011.50,0,12,12.00
08/26/2004,05:48,1011.50,1011.50,1011.50,1011.50,0,40,40.00
08/26/2004,05:49,1011.50,1011.50,1011.50,1011.50,0,96,96.00
08/26/2004,05:51,1011.50,1011.50,1011.50,1011.50,0,3,3.00
08/26/2004,05:52,1011.50,1011.75,1011.50,1011.75,10,1,11.00
08/26/2004,05:53,1011.50,1011.50,1011.50,1011.50,0,15,15.00
08/26/2004,05:55,1011.50,1011.50,1011.50,1011.50,0,44,44.00
08/26/2004,05:56,1011.50,1011.75,1011.50,1011.75,50,63,113.00
08/26/2004,05:57,1012.00,1012.00,1011.75,1011.75,1,1,2.00
08/26/2004,05:58,1011.75,1012.00,1011.75,1012.00,10,7,17.00
08/26/2004,06:01,1011.75,1012.25,1011.75,1011.75,118,26,144.00
08/26/2004,06:02,1012.00,1012.00,1012.00,1012.00,5,0,5.00
08/26/2004,06:03,1012.00,1012.00,1012.00,1012.00,5,0,5.00
08/26/2004,06:04,1012.00,1012.25,1012.00,1012.00,4,5,9.00
08/26/2004,06:05,1012.00,1012.00,1012.00,1012.00,0,1,1.00
08/26/2004,06:06,1011.75,1012.00,1011.75,1012.00,5,1,6.00
08/26/2004,06:07,1011.75,1011.75,1011.75,1011.75,0,57,57.00
08/26/2004,06:08,1011.50,1011.75,1011.50,1011.75,30,6,36.00
08/26/2004,06:10,1011.50,1011.75,1011.50,1011.75,2,10,12.00
08/26/2004,06:11,1011.50,1011.50,1011.50,1011.50,0,15,15.00
08/26/2004,06:12,1011.50,1011.50,1011.50,1011.50,0,3,3.00
08/26/2004,06:13,1011.50,1011.75,1011.50,1011.75,63,10,73.00
08/26/2004,06:14,1011.75,1011.75,1011.75,1011.75,7,0,7.00
08/26/2004,06:15,1011.75,1011.75,1011.75,1011.75,4,0,4.00
08/26/2004,06:17,1011.75,1011.75,1011.75,1011.75,3,0,3.00
08/26/2004,06:18,1011.75,1012.00,1011.75,1012.00,255,0,255.00
08/26/2004,06:20,1012.00,1012.25,1012.00,1012.25,136,0,136.00
08/26/2004,06:21,1012.25,1012.25,1012.25,1012.25,124,0,124.00
08/26/2004,06:22,1012.25,1012.50,1012.25,1012.25,11,35,46.00
08/26/2004,06:23,1012.25,1012.25,1012.25,1012.25,0,47,47.00
08/26/2004,06:27,1012.25,1012.25,1012.25,1012.25,0,2,2.00
08/26/2004,06:28,1012.00,1012.25,1012.00,1012.25,24,8,32.00
08/26/2004,06:29,1012.25,1012.25,1012.00,1012.00,58,105,163.00
08/26/2004,06:30,1012.25,1012.50,1012.25,1012.50,322,0,322.00
08/26/2004,06:31,1012.75,1013.00,1012.75,1012.75,432,2,434.00
08/26/2004,06:32,1012.75,1012.75,1012.50,1012.75,15,42,57.00
08/26/2004,06:33,1012.75,1013.00,1012.75,1013.00,19,0,19.00
08/26/2004,06:34,1013.00,1013.00,1012.50,1012.50,22,129,151.00
08/26/2004,06:35,1012.75,1012.75,1012.75,1012.75,11,0,11.00
08/26/2004,06:36,1012.75,1012.75,1012.75,1012.75,155,0,155.00
08/26/2004,06:37,1012.50,1012.50,1012.50,1012.50,0,122,122.00
08/26/2004,06:38,1012.50,1012.50,1012.50,1012.50,0,15,15.00
08/26/2004,06:39,1012.50,1012.75,1012.50,1012.75,2,5,7.00
08/26/2004,06:40,1012.75,1012.75,1012.75,1012.75,107,0,107.00
08/26/2004,06:41,1012.75,1012.75,1012.75,1012.75,48,0,48.00
08/26/2004,06:42,1012.75,1012.75,1012.75,1012.75,11,0,11.00
08/26/2004,06:43,1012.75,1012.75,1012.75,1012.75,3,0,3.00
08/26/2004,06:44,1012.75,1012.75,1012.75,1012.75,2,0,2.00
08/26/2004,06:45,1012.75,1012.75,1012.75,1012.75,137,0,137.00
08/26/2004,06:46,1012.75,1013.00,1012.75,1012.75,106,42,148.00
08/26/2004,06:47,1012.75,1012.75,1012.75,1012.75,0,109,109.00
08/26/2004,06:50,1012.50,1012.50,1012.50,1012.50,0,10,10.00
08/26/2004,06:51,1012.50,1012.50,1012.50,1012.50,0,94,94.00
08/26/2004,06:52,1012.25,1012.50,1012.25,1012.50,26,1,27.00
08/26/2004,06:53,1012.50,1012.50,1012.25,1012.50,99,10,109.00
08/26/2004,06:54,1012.50,1012.50,1012.25,1012.50,15,1,16.00
08/26/2004,06:55,1012.50,1012.50,1012.50,1012.50,7,0,7.00
08/26/2004,06:57,1012.50,1012.50,1012.50,1012.50,53,0,53.00
08/26/2004,06:58,1012.50,1012.75,1012.50,1012.75,128,0,128.00
08/26/2004,06:59,1012.50,1012.50,1012.50,1012.50,0,1,1.00
08/26/2004,07:00,1012.50,1012.75,1012.50,1012.50,2,5,7.00
08/26/2004,07:01,1012.50,1012.50,1012.50,1012.50,0,25,25.00
08/26/2004,07:02,1012.25,1012.50,1012.25,1012.50,4,125,129.00
08/26/2004,07:03,1012.50,1012.50,1012.25,1012.25,40,1,41.00
08/26/2004,07:04,1012.25,1012.50,1012.25,1012.25,20,2,22.00
08/26/2004,07:05,1012.50,1012.50,1012.50,1012.50,14,0,14.00
08/26/2004,07:06,1012.50,1012.50,1012.50,1012.50,4,0,4.00
08/26/2004,07:07,1012.50,1012.50,1012.50,1012.50,4,0,4.00
08/26/2004,07:08,1012.50,1012.50,1012.50,1012.50,3,0,3.00
08/26/2004,07:09,1012.50,1012.50,1012.50,1012.50,12,0,12.00
08/26/2004,07:10,1012.75,1012.75,1012.75,1012.75,5,0,5.00
08/26/2004,07:11,1012.50,1012.75,1012.50,1012.50,50,2,52.00
08/26/2004,07:12,1012.75,1012.75,1012.50,1012.50,1,2,3.00
08/26/2004,07:13,1012.50,1012.50,1012.50,1012.50,0,5,5.00
08/26/2004,07:14,1012.75,1012.75,1012.75,1012.75,1,0,1.00
08/26/2004,07:15,1012.75,1012.75,1012.50,1012.50,11,1,12.00
08/26/2004,07:16,1012.50,1012.50,1012.50,1012.50,0,1,1.00
08/26/2004,07:17,1012.75,1012.75,1012.50,1012.75,109,1,110.00
08/26/2004,07:18,1012.75,1012.75,1012.75,1012.75,33,0,33.00
08/26/2004,07:19,1012.75,1012.75,1012.75,1012.75,13,0,13.00
08/26/2004,07:20,1012.75,1012.75,1012.75,1012.75,26,0,26.00
08/26/2004,07:21,1012.50,1012.50,1012.50,1012.50,0,22,22.00
08/26/2004,07:22,1012.50,1012.75,1012.50,1012.75,10,15,25.00
08/26/2004,07:23,1012.75,1012.75,1012.50,1012.50,10,1,11.00
08/26/2004,07:24,1012.50,1012.75,1012.50,1012.75,101,10,111.00
08/26/2004,07:25,1012.50,1012.50,1012.50,1012.50,0,221,221.00
08/26/2004,07:26,1012.25,1012.50,1012.25,1012.50,11,47,58.00
08/26/2004,07:27,1012.50,1012.50,1012.50,1012.50,6,0,6.00
08/26/2004,07:28,1012.25,1012.50,1012.25,1012.50,3,23,26.00
08/26/2004,07:29,1012.50,1012.50,1012.25,1012.25,26,3,29.00
08/26/2004,07:30,1012.50,1012.50,1012.25,1012.25,3,64,67.00
08/26/2004,07:31,1012.25,1012.25,1011.75,1011.75,26,340,366.00
08/26/2004,07:32,1011.75,1012.25,1011.50,1012.25,306,62,368.00
08/26/2004,07:33,1012.00,1012.25,1012.00,1012.25,19,12,31.00
08/26/2004,07:34,1012.25,1012.25,1012.00,1012.25,46,3,49.00
08/26/2004,07:35,1012.00,1012.25,1011.75,1011.75,37,154,191.00
08/26/2004,07:36,1011.75,1012.00,1011.75,1011.75,33,11,44.00
08/26/2004,07:37,1011.75,1011.75,1011.75,1011.75,0,12,12.00
08/26/2004,07:38,1011.75,1011.75,1011.75,1011.75,0,229,229.00
08/26/2004,07:39,1011.50,1011.50,1011.50,1011.50,0,551,551.00
08/26/2004,07:40,1011.50,1011.50,1011.50,1011.50,0,15,15.00
08/26/2004,07:41,1011.50,1011.75,1011.50,1011.75,4,68,72.00
08/26/2004,07:42,1011.50,1011.50,1011.00,1011.25,43,327,370.00
08/26/2004,07:43,1011.25,1011.75,1011.00,1011.75,203,94,297.00
08/26/2004,07:44,1011.50,1011.75,1011.50,1011.50,185,141,326.00
08/26/2004,07:45,1011.50,1011.50,1011.50,1011.50,0,33,33.00
08/26/2004,07:46,1011.50,1011.50,1011.50,1011.50,0,181,181.00
08/26/2004,07:48,1011.75,1011.75,1011.75,1011.75,1,0,1.00
08/26/2004,07:49,1011.75,1012.00,1011.75,1012.00,466,5,471.00
08/26/2004,07:50,1012.00,1012.25,1012.00,1012.25,129,20,149.00
08/26/2004,07:51,1012.25,1012.25,1011.75,1011.75,20,215,235.00
08/26/2004,07:52,1011.75,1011.75,1011.75,1011.75,0,167,167.00
08/26/2004,07:53,1011.75,1012.00,1011.50,1011.75,9,257,266.00
08/26/2004,07:54,1011.75,1011.75,1011.50,1011.75,49,1,50.00
08/26/2004,07:55,1011.75,1011.75,1011.50,1011.75,3,23,26.00
08/26/2004,07:56,1011.75,1011.75,1011.50,1011.50,104,10,114.00
08/26/2004,07:57,1011.50,1011.50,1011.50,1011.50,0,53,53.00
08/26/2004,07:58,1011.50,1011.50,1011.50,1011.50,0,30,30.00
08/26/2004,07:59,1011.50,1011.75,1011.50,1011.50,125,130,255.00
08/26/2004,08:00,1011.50,1011.50,1011.50,1011.50,0,15,15.00
08/26/2004,08:01,1011.50,1011.75,1011.50,1011.75,22,7,29.00
08/26/2004,08:02,1011.75,1012.00,1011.75,1011.75,122,34,156.00
08/26/2004,08:03,1011.75,1011.75,1011.75,1011.75,0,18,18.00
08/26/2004,08:04,1012.00,1012.25,1012.00,1012.00,186,12,198.00
08/26/2004,08:05,1012.00,1012.00,1011.75,1012.00,1,32,33.00
08/26/2004,08:06,1011.75,1012.00,1011.75,1011.75,1,77,78.00
08/26/2004,08:07,1011.75,1012.00,1011.25,1011.50,29,326,355.00
08/26/2004,08:08,1011.50,1011.50,1011.50,1011.50,60,0,60.00
08/26/2004,08:09,1011.25,1011.25,1011.00,1011.25,29,328,357.00
08/26/2004,08:10,1011.25,1011.50,1011.25,1011.50,89,2,91.00
08/26/2004,08:11,1011.25,1011.25,1011.25,1011.25,0,44,44.00
08/26/2004,08:12,1011.25,1011.25,1011.25,1011.25,0,19,19.00
08/26/2004,08:13,1011.25,1011.25,1011.25,1011.25,0,45,45.00
08/26/2004,08:14,1011.25,1011.25,1011.25,1011.25,0,2,2.00
08/26/2004,08:15,1011.25,1011.75,1011.25,1011.50,169,3,172.00
08/26/2004,08:16,1011.50,1011.75,1011.50,1011.50,2,79,81.00
08/26/2004,08:17,1011.50,1011.50,1011.50,1011.50,0,5,5.00
08/26/2004,08:18,1011.50,1011.50,1011.50,1011.50,0,3,3.00
08/26/2004,08:19,1011.50,1011.75,1011.50,1011.75,2,11,13.00
08/26/2004,08:20,1011.75,1011.75,1011.75,1011.75,17,0,17.00
08/26/2004,08:21,1011.75,1011.75,1011.00,1011.25,13,218,231.00
08/26/2004,08:22,1011.25,1011.50,1011.25,1011.50,59,0,59.00
08/26/2004,08:23,1011.75,1011.75,1011.50,1011.50,63,2,65.00
08/26/2004,08:24,1011.50,1011.50,1011.50,1011.50,0,121,121.00
08/26/2004,08:25,1011.25,1011.50,1011.25,1011.25,5,108,113.00
08/26/2004,08:26,1011.50,1011.50,1011.25,1011.25,5,45,50.00
08/26/2004,08:27,1011.25,1011.50,1011.25,1011.50,1,50,51.00
08/26/2004,08:28,1011.50,1011.50,1011.25,1011.25,4,11,15.00
08/26/2004,08:29,1011.25,1011.50,1011.25,1011.50,101,15,116.00
08/26/2004,08:30,1011.50,1011.50,1011.00,1011.25,150,762,912.00
08/26/2004,08:31,1011.25,1011.25,1010.75,1010.75,1008,1614,2622.00
08/26/2004,08:32,1011.00,1011.25,1010.75,1010.75,1209,1321,2530.00
08/26/2004,08:33,1010.75,1011.00,1010.25,1010.50,406,2725,3131.00
08/26/2004,08:34,1010.25,1010.50,1010.25,1010.50,1928,325,2253.00
08/26/2004,08:35,1010.50,1010.75,1010.00,1010.50,818,1356,2174.00
08/26/2004,08:36,1010.50,1011.25,1010.50,1011.25,1967,865,2832.00
08/26/2004,08:37,1011.25,1011.50,1011.00,1011.25,2208,199,2407.00
08/26/2004,08:38,1011.00,1011.25,1011.00,1011.00,524,1159,1683.00
08/26/2004,08:39,1011.00,1011.25,1011.00,1011.25,818,733,1551.00
08/26/2004,08:40,1011.00,1011.25,1011.00,1011.00,111,948,1059.00
08/26/2004,08:41,1011.00,1011.50,1011.00,1011.50,602,171,773.00
08/26/2004,08:42,1011.50,1011.50,1011.25,1011.25,1235,86,1321.00
08/26/2004,08:43,1011.50,1011.50,1011.25,1011.25,275,75,350.00
08/26/2004,08:44,1011.25,1012.00,1011.25,1011.75,1839,860,2699.00
08/26/2004,08:45,1011.75,1011.75,1011.50,1011.75,313,250,563.00
08/26/2004,08:46,1011.75,1012.00,1011.50,1012.00,626,272,898.00
08/26/2004,08:47,1012.00,1012.25,1011.75,1012.25,610,264,874.00
08/26/2004,08:48,1012.25,1012.75,1012.25,1012.75,2410,195,2605.00
08/26/2004,08:49,1012.75,1012.75,1012.25,1012.25,1137,753,1890.00
08/26/2004,08:50,1012.50,1012.75,1012.25,1012.25,385,706,1091.00
08/26/2004,08:51,1012.50,1012.75,1012.25,1012.75,564,787,1351.00
08/26/2004,08:52,1012.50,1012.75,1012.50,1012.50,20,253,273.00
08/26/2004,08:53,1012.50,1012.50,1012.25,1012.25,115,47,162.00
08/26/2004,08:54,1012.50,1012.75,1012.25,1012.50,567,162,729.00
08/26/2004,08:55,1012.50,1013.25,1012.50,1012.75,1686,305,1991.00
08/26/2004,08:56,1012.75,1013.50,1012.75,1013.00,1557,823,2380.00
08/26/2004,08:57,1013.25,1013.25,1012.50,1012.50,545,1762,2307.00
08/26/2004,08:58,1012.75,1012.75,1012.50,1012.50,561,103,664.00
08/26/2004,08:59,1012.50,1012.75,1012.50,1012.50,146,246,392.00
08/26/2004,09:00,1012.50,1012.75,1012.50,1012.50,86,414,500.00
08/26/2004,09:01,1012.50,1012.75,1012.50,1012.75,336,195,531.00
08/26/2004,09:02,1012.75,1013.25,1012.50,1013.25,1431,328,1759.00
08/26/2004,09:03,1013.25,1013.25,1013.00,1013.00,1346,167,1513.00
08/26/2004,09:04,1013.25,1013.25,1012.50,1012.75,444,1160,1604.00
08/26/2004,09:05,1012.75,1013.00,1012.75,1012.75,190,1147,1337.00
08/26/2004,09:06,1012.75,1013.00,1012.75,1013.00,132,804,936.00
08/26/2004,09:07,1013.00,1013.00,1012.75,1012.75,230,370,600.00
08/26/2004,09:08,1012.75,1013.00,1012.25,1012.25,294,1588,1882.00
08/26/2004,09:09,1012.25,1012.50,1012.00,1012.25,121,2180,2301.00
08/26/2004,09:10,1012.25,1012.50,1012.00,1012.50,909,221,1130.00
08/26/2004,09:11,1012.25,1012.50,1012.25,1012.50,120,237,357.00
08/26/2004,09:12,1012.50,1012.50,1012.25,1012.25,97,182,279.00
08/26/2004,09:13,1012.50,1012.75,1012.50,1012.75,418,427,845.00
08/26/2004,09:14,1012.50,1013.50,1012.50,1013.50,3613,266,3879.00
08/26/2004,09:15,1013.25,1013.75,1013.25,1013.75,2245,290,2535.00
08/26/2004,09:16,1013.75,1014.00,1013.50,1013.50,1546,688,2234.00
08/26/2004,09:17,1013.50,1014.00,1013.50,1013.50,1095,1617,2712.00
08/26/2004,09:18,1013.75,1013.75,1013.50,1013.50,16,329,345.00
08/26/2004,09:19,1013.50,1013.50,1013.25,1013.50,79,1078,1157.00
08/26/2004,09:20,1013.25,1013.50,1013.00,1013.00,43,772,815.00
08/26/2004,09:21,1013.00,1013.25,1013.00,1013.00,33,333,366.00
08/26/2004,09:22,1013.00,1013.25,1012.75,1013.00,38,814,852.00
08/26/2004,09:23,1013.00,1013.25,1013.00,1013.00,169,399,568.00
08/26/2004,09:24,1013.00,1013.25,1012.75,1012.75,139,342,481.00
08/26/2004,09:25,1013.00,1013.00,1012.75,1013.00,42,692,734.00
08/26/2004,09:26,1012.75,1013.00,1012.75,1013.00,2,200,202.00
08/26/2004,09:27,1013.00,1013.25,1013.00,1013.25,503,91,594.00
08/26/2004,09:28,1013.00,1013.25,1012.75,1012.75,37,427,464.00
08/26/2004,09:29,1012.75,1013.00,1012.75,1012.75,25,338,363.00
08/26/2004,09:30,1012.75,1013.00,1012.75,1012.75,68,111,179.00
08/26/2004,09:31,1013.00,1013.00,1012.50,1012.50,74,2054,2128.00
08/26/2004,09:32,1012.50,1012.75,1012.25,1012.75,368,476,844.00
08/26/2004,09:33,1012.75,1012.75,1012.25,1012.50,61,227,288.00
08/26/2004,09:34,1012.50,1012.75,1012.25,1012.50,130,632,762.00
08/26/2004,09:35,1012.25,1012.75,1012.25,1012.50,351,187,538.00
08/26/2004,09:36,1012.75,1012.75,1012.25,1012.25,234,341,575.00
08/26/2004,09:37,1012.50,1012.75,1012.25,1012.25,224,527,751.00
08/26/2004,09:38,1012.25,1012.50,1012.00,1012.50,1033,707,1740.00
08/26/2004,09:39,1012.50,1012.75,1012.25,1012.50,634,150,784.00
08/26/2004,09:40,1012.50,1013.00,1012.50,1012.50,948,143,1091.00
08/26/2004,09:41,1012.75,1012.75,1012.50,1012.75,74,20,94.00
08/26/2004,09:42,1012.50,1012.75,1012.00,1012.00,524,1258,1782.00
08/26/2004,09:43,1012.25,1012.25,1012.00,1012.00,123,236,359.00
08/26/2004,09:44,1012.00,1012.25,1012.00,1012.00,95,111,206.00
08/26/2004,09:45,1012.00,1012.25,1011.75,1011.75,141,1290,1431.00
08/26/2004,09:46,1011.75,1012.00,1011.50,1011.75,957,2408,3365.00
08/26/2004,09:47,1011.75,1011.75,1011.25,1011.75,1780,1612,3392.00
08/26/2004,09:48,1011.75,1012.00,1011.50,1011.75,782,94,876.00
08/26/2004,09:49,1012.00,1012.00,1011.75,1012.00,1240,306,1546.00
08/26/2004,09:50,1012.00,1012.00,1011.50,1011.75,208,1013,1221.00
08/26/2004,09:51,1011.50,1012.00,1011.50,1012.00,270,156,426.00
08/26/2004,09:52,1012.00,1012.50,1012.00,1012.50,1311,163,1474.00
08/26/2004,09:53,1012.50,1012.50,1011.75,1012.00,78,600,678.00
08/26/2004,09:54,1012.00,1012.00,1011.75,1011.75,154,92,246.00
08/26/2004,09:55,1011.75,1012.00,1011.75,1012.00,12,732,744.00
08/26/2004,09:56,1012.00,1012.25,1011.75,1011.75,1359,641,2000.00
08/26/2004,09:57,1011.75,1012.50,1011.75,1012.00,307,465,772.00
08/26/2004,09:58,1012.00,1012.50,1012.00,1012.50,132,149,281.00
08/26/2004,09:59,1012.50,1012.50,1012.25,1012.25,21,138,159.00
08/26/2004,10:00,1012.25,1012.50,1012.25,1012.50,38,280,318.00
08/26/2004,10:01,1012.50,1013.00,1012.25,1012.75,1939,252,2191.00
08/26/2004,10:02,1012.75,1013.00,1012.75,1012.75,311,173,484.00
08/26/2004,10:03,1012.75,1013.00,1012.50,1012.75,69,933,1002.00
08/26/2004,10:04,1012.50,1013.25,1012.50,1013.00,976,185,1161.00
08/26/2004,10:05,1013.25,1013.25,1013.00,1013.00,239,650,889.00
08/26/2004,10:06,1013.00,1013.00,1012.75,1012.75,69,454,523.00
08/26/2004,10:07,1013.00,1013.00,1012.50,1012.75,44,230,274.00
08/26/2004,10:08,1013.00,1013.00,1012.75,1013.00,16,64,80.00
08/26/2004,10:09,1013.00,1013.25,1012.75,1013.00,325,61,386.00
08/26/2004,10:10,1013.00,1013.25,1012.75,1012.75,95,274,369.00
08/26/2004,10:11,1012.75,1012.75,1012.25,1012.25,76,1178,1254.00
08/26/2004,10:12,1012.25,1012.50,1012.25,1012.50,228,84,312.00
08/26/2004,10:13,1012.25,1012.50,1012.00,1012.50,124,408,532.00
08/26/2004,10:14,1012.25,1012.50,1012.25,1012.25,7,12,19.00
08/26/2004,10:15,1012.25,1012.50,1012.25,1012.50,675,13,688.00
08/26/2004,10:16,1012.25,1012.75,1012.25,1012.75,326,26,352.00
08/26/2004,10:17,1012.75,1013.00,1012.50,1012.75,183,300,483.00
08/26/2004,10:18,1012.75,1013.00,1012.50,1012.50,13,189,202.00
08/26/2004,10:19,1012.75,1012.75,1012.25,1012.25,48,320,368.00
08/26/2004,10:20,1012.25,1012.50,1012.00,1012.50,64,300,364.00
08/26/2004,10:21,1012.25,1012.75,1012.25,1012.50,229,37,266.00
08/26/2004,10:22,1012.50,1012.75,1012.00,1012.00,14,349,363.00
08/26/2004,10:23,1012.00,1012.50,1012.00,1012.00,420,673,1093.00
08/26/2004,10:24,1012.25,1012.25,1012.00,1012.00,43,730,773.00
08/26/2004,10:25,1012.00,1012.50,1012.00,1012.50,235,65,300.00
08/26/2004,10:26,1012.50,1012.75,1012.25,1012.75,338,125,463.00
08/26/2004,10:27,1012.75,1013.25,1012.50,1013.25,1022,50,1072.00
08/26/2004,10:28,1013.00,1013.25,1013.00,1013.25,24,176,200.00
08/26/2004,10:29,1013.00,1013.25,1012.75,1012.75,863,139,1002.00
08/26/2004,10:30,1012.75,1013.00,1012.50,1012.75,336,310,646.00
08/26/2004,10:31,1012.75,1012.75,1012.25,1012.25,81,930,1011.00
08/26/2004,10:32,1012.50,1012.50,1012.00,1012.00,119,1043,1162.00
08/26/2004,10:33,1012.00,1012.25,1011.75,1012.25,382,705,1087.00
08/26/2004,10:34,1012.25,1012.25,1012.00,1012.25,66,265,331.00
08/26/2004,10:35,1012.00,1012.25,1011.75,1011.75,416,444,860.00
08/26/2004,10:36,1012.00,1012.25,1011.75,1012.25,337,68,405.00
08/26/2004,10:37,1012.25,1012.25,1012.00,1012.25,207,15,222.00
08/26/2004,10:38,1012.25,1012.25,1011.75,1012.00,422,418,840.00
08/26/2004,10:39,1011.75,1012.00,1011.50,1011.75,356,746,1102.00
08/26/2004,10:40,1011.75,1012.00,1011.50,1011.75,205,379,584.00
08/26/2004,10:41,1011.75,1011.75,1011.50,1011.75,226,70,296.00
08/26/2004,10:42,1011.75,1012.00,1011.50,1011.50,218,240,458.00
08/26/2004,10:43,1011.75,1012.00,1011.50,1012.00,354,19,373.00
08/26/2004,10:44,1011.75,1012.00,1011.75,1012.00,372,79,451.00
08/26/2004,10:45,1011.75,1012.25,1011.75,1012.00,247,41,288.00
08/26/2004,10:46,1012.25,1012.25,1012.00,1012.00,37,240,277.00
08/26/2004,10:47,1012.00,1012.50,1012.00,1012.25,636,580,1216.00
08/26/2004,10:48,1012.25,1012.50,1012.00,1012.50,173,75,248.00
08/26/2004,10:49,1012.25,1012.50,1012.25,1012.25,250,141,391.00
08/26/2004,10:50,1012.25,1012.50,1012.25,1012.50,273,190,463.00
08/26/2004,10:51,1012.50,1012.75,1012.50,1012.75,418,293,711.00
08/26/2004,10:52,1012.75,1012.75,1012.00,1012.25,33,285,318.00
08/26/2004,10:53,1012.50,1012.75,1012.25,1012.50,227,11,238.00
08/26/2004,10:54,1012.50,1012.75,1012.25,1012.50,23,61,84.00
08/26/2004,10:55,1012.25,1012.50,1012.25,1012.50,215,10,225.00
08/26/2004,10:56,1012.50,1012.50,1012.50,1012.50,174,0,174.00
08/26/2004,10:57,1012.25,1012.50,1011.75,1011.75,121,363,484.00
08/26/2004,10:58,1012.00,1012.00,1011.75,1012.00,17,43,60.00
08/26/2004,10:59,1012.00,1012.00,1011.50,1011.75,202,397,599.00
08/26/2004,11:00,1011.50,1012.00,1011.50,1011.50,398,252,650.00
08/26/2004,11:01,1011.75,1012.00,1011.50,1012.00,276,179,455.00
08/26/2004,11:02,1011.75,1012.00,1011.75,1011.75,91,22,113.00
08/26/2004,11:03,1012.00,1012.00,1011.75,1012.00,29,35,64.00
08/26/2004,11:04,1012.00,1012.00,1011.75,1012.00,211,7,218.00
08/26/2004,11:05,1012.00,1012.25,1012.00,1012.00,37,258,295.00
08/26/2004,11:06,1012.00,1012.25,1011.75,1012.00,6,68,74.00
08/26/2004,11:07,1011.75,1012.00,1011.75,1012.00,3,561,564.00
08/26/2004,11:08,1012.00,1012.25,1011.75,1012.00,344,35,379.00
08/26/2004,11:09,1012.00,1012.50,1012.00,1012.25,646,56,702.00
08/26/2004,11:10,1012.25,1012.50,1012.25,1012.50,10,36,46.00
08/26/2004,11:11,1012.25,1012.50,1012.25,1012.50,61,239,300.00
08/26/2004,11:12,1012.25,1012.50,1012.25,1012.50,2,69,71.00
08/26/2004,11:13,1012.25,1012.50,1012.25,1012.50,6,9,15.00
08/26/2004,11:14,1012.25,1013.00,1012.25,1012.75,1046,44,1090.00
08/26/2004,11:15,1013.00,1013.00,1012.75,1012.75,345,32,377.00
08/26/2004,11:16,1012.75,1013.00,1012.75,1012.75,30,25,55.00
08/26/2004,11:17,1012.75,1013.00,1012.75,1013.00,31,179,210.00
08/26/2004,11:18,1013.00,1013.00,1012.50,1012.50,26,475,501.00
08/26/2004,11:19,1012.75,1012.75,1012.50,1012.50,46,127,173.00
08/26/2004,11:20,1012.50,1013.25,1012.50,1013.25,3175,166,3341.00
08/26/2004,11:21,1013.25,1013.50,1013.00,1013.25,1084,632,1716.00
08/26/2004,11:22,1013.25,1013.50,1013.25,1013.25,239,95,334.00
08/26/2004,11:23,1013.25,1013.50,1012.75,1013.00,220,1090,1310.00
08/26/2004,11:24,1013.00,1013.50,1013.00,1013.50,565,269,834.00
08/26/2004,11:25,1013.25,1013.50,1013.25,1013.50,584,181,765.00
08/26/2004,11:26,1013.50,1013.50,1013.00,1013.25,106,221,327.00
08/26/2004,11:27,1013.25,1013.25,1013.00,1013.00,103,28,131.00
08/26/2004,11:28,1013.25,1013.50,1013.25,1013.50,240,5,245.00
08/26/2004,11:29,1013.50,1013.50,1013.00,1013.25,192,196,388.00
08/26/2004,11:30,1013.00,1013.25,1013.00,1013.00,35,171,206.00
08/26/2004,11:31,1013.00,1013.25,1013.00,1013.00,18,24,42.00
08/26/2004,11:32,1013.25,1013.25,1012.75,1013.00,48,194,242.00
08/26/2004,11:33,1013.00,1013.00,1012.75,1013.00,457,3,460.00
08/26/2004,11:34,1012.75,1013.00,1012.75,1013.00,125,5,130.00
08/26/2004,11:35,1012.75,1013.25,1012.75,1013.25,223,30,253.00
08/26/2004,11:36,1013.25,1013.25,1013.00,1013.25,69,12,81.00
08/26/2004,11:37,1013.25,1013.50,1013.00,1013.50,594,17,611.00
08/26/2004,11:38,1013.25,1013.50,1013.00,1013.25,21,88,109.00
08/26/2004,11:39,1013.25,1013.25,1013.00,1013.00,26,1,27.00
08/26/2004,11:40,1013.25,1013.25,1013.00,1013.00,226,363,589.00
08/26/2004,11:41,1013.25,1013.25,1013.00,1013.25,27,3,30.00
08/26/2004,11:42,1013.25,1013.25,1013.00,1013.00,374,38,412.00
08/26/2004,11:43,1013.00,1013.25,1013.00,1013.25,19,3,22.00
08/26/2004,11:44,1013.25,1013.25,1013.00,1013.25,13,3,16.00
08/26/2004,11:45,1013.25,1013.25,1013.00,1013.25,175,7,182.00
08/26/2004,11:46,1013.25,1013.25,1013.00,1013.25,133,20,153.00
08/26/2004,11:47,1013.00,1013.50,1013.00,1013.50,203,14,217.00
08/26/2004,11:48,1013.25,1013.50,1013.25,1013.50,62,11,73.00
08/26/2004,11:49,1013.25,1013.50,1013.25,1013.50,659,78,737.00
08/26/2004,11:50,1013.50,1013.75,1013.25,1013.50,176,165,341.00
08/26/2004,11:51,1013.50,1013.50,1013.00,1013.00,44,358,402.00
08/26/2004,11:52,1013.00,1013.50,1013.00,1013.25,241,139,380.00
08/26/2004,11:53,1013.50,1013.50,1013.00,1013.00,33,32,65.00
08/26/2004,11:54,1013.25,1013.25,1013.00,1013.00,28,4,32.00
08/26/2004,11:55,1013.00,1013.25,1013.00,1013.25,18,18,36.00
08/26/2004,11:56,1013.25,1013.25,1013.00,1013.00,11,6,17.00
08/26/2004,11:57,1013.25,1013.25,1013.00,1013.25,11,6,17.00
08/26/2004,11:58,1013.00,1013.25,1012.75,1013.00,149,458,607.00
08/26/2004,11:59,1013.00,1013.25,1012.75,1013.25,130,19,149.00
08/26/2004,12:00,1013.00,1013.25,1012.75,1012.75,11,94,105.00
08/26/2004,12:01,1013.00,1013.00,1012.75,1012.75,121,37,158.00
08/26/2004,12:02,1012.75,1013.00,1012.75,1012.75,9,47,56.00
08/26/2004,12:03,1012.75,1013.00,1012.50,1012.50,18,438,456.00
08/26/2004,12:04,1012.50,1012.75,1012.25,1012.50,72,360,432.00
08/26/2004,12:05,1012.50,1012.75,1012.25,1012.25,55,151,206.00
08/26/2004,12:06,1012.25,1012.50,1012.25,1012.50,8,123,131.00
08/26/2004,12:07,1012.25,1012.75,1012.25,1012.50,185,106,291.00
08/26/2004,12:08,1012.50,1012.50,1012.25,1012.50,25,41,66.00
08/26/2004,12:09,1012.50,1012.50,1012.25,1012.50,67,5,72.00
08/26/2004,12:10,1012.25,1012.50,1012.25,1012.25,131,38,169.00
08/26/2004,12:11,1012.25,1012.50,1012.25,1012.50,39,7,46.00
08/26/2004,12:12,1012.25,1012.50,1012.25,1012.25,122,7,129.00
08/26/2004,12:13,1012.50,1012.50,1012.25,1012.50,143,233,376.00
08/26/2004,12:14,1012.50,1012.50,1012.25,1012.50,27,4,31.00
08/26/2004,12:15,1012.25,1012.50,1012.25,1012.25,7,59,66.00
08/26/2004,12:16,1012.25,1012.50,1012.00,1012.25,5,370,375.00
08/26/2004,12:17,1012.00,1012.25,1011.75,1011.75,153,696,849.00
08/26/2004,12:18,1011.75,1012.00,1011.75,1012.00,49,331,380.00
08/26/2004,12:19,1012.00,1012.00,1011.50,1011.50,305,822,1127.00
08/26/2004,12:20,1011.75,1012.00,1011.50,1012.00,388,153,541.00
08/26/2004,12:21,1011.75,1012.00,1011.75,1012.00,35,11,46.00
08/26/2004,12:22,1012.00,1012.00,1011.75,1012.00,13,111,124.00
08/26/2004,12:23,1012.00,1012.00,1011.75,1012.00,68,29,97.00
08/26/2004,12:24,1012.00,1012.00,1011.75,1012.00,41,107,148.00
08/26/2004,12:25,1012.00,1012.25,1011.75,1012.25,434,2,436.00
08/26/2004,12:26,1012.25,1012.25,1012.00,1012.25,127,39,166.00
08/26/2004,12:27,1012.00,1012.25,1012.00,1012.25,19,6,25.00
08/26/2004,12:28,1012.25,1012.25,1012.00,1012.25,18,37,55.00
08/26/2004,12:29,1012.25,1012.25,1012.00,1012.25,9,2,11.00
08/26/2004,12:30,1012.25,1012.25,1012.00,1012.25,23,10,33.00
08/26/2004,12:31,1012.00,1012.25,1011.50,1011.75,190,1177,1367.00
08/26/2004,12:32,1011.50,1012.00,1011.50,1011.75,295,484,779.00
08/26/2004,12:33,1011.75,1012.00,1011.50,1012.00,348,320,668.00
08/26/2004,12:34,1012.00,1012.00,1011.75,1012.00,14,4,18.00
08/26/2004,12:35,1012.00,1012.00,1011.50,1011.75,11,527,538.00
08/26/2004,12:36,1011.75,1011.75,1011.50,1011.75,324,79,403.00
08/26/2004,12:37,1011.75,1012.00,1011.50,1011.75,88,88,176.00
08/26/2004,12:38,1012.00,1012.00,1011.75,1011.75,26,45,71.00
08/26/2004,12:39,1011.75,1012.00,1011.75,1011.75,8,161,169.00
08/26/2004,12:40,1011.75,1011.75,1011.50,1011.50,37,51,88.00
08/26/2004,12:41,1011.50,1012.00,1011.50,1012.00,238,21,259.00
08/26/2004,12:42,1012.00,1012.00,1011.75,1011.75,58,90,148.00
08/26/2004,12:43,1012.00,1012.25,1011.75,1012.25,713,17,730.00
08/26/2004,12:44,1012.00,1012.25,1012.00,1012.25,46,25,71.00
08/26/2004,12:45,1012.25,1012.50,1012.00,1012.50,378,1,379.00
08/26/2004,12:46,1012.50,1012.50,1012.25,1012.50,1097,33,1130.00
08/26/2004,12:47,1012.25,1012.75,1012.25,1012.75,221,244,465.00
08/26/2004,12:48,1012.75,1012.75,1012.25,1012.75,95,158,253.00
08/26/2004,12:49,1012.50,1012.75,1012.25,1012.50,11,228,239.00
08/26/2004,12:50,1012.50,1012.50,1012.25,1012.50,15,136,151.00
08/26/2004,12:51,1012.25,1012.75,1012.25,1012.50,201,161,362.00
08/26/2004,12:52,1012.50,1012.75,1012.25,1012.50,242,70,312.00
08/26/2004,12:53,1012.25,1012.75,1012.25,1012.50,57,111,168.00
08/26/2004,12:54,1012.25,1012.50,1012.25,1012.25,2,84,86.00
08/26/2004,12:55,1012.25,1012.50,1012.25,1012.50,36,163,199.00
08/26/2004,12:56,1012.50,1012.50,1012.25,1012.25,68,246,314.00
08/26/2004,12:57,1012.00,1012.25,1012.00,1012.00,23,580,603.00
08/26/2004,12:58,1012.00,1012.00,1012.00,1012.00,0,139,139.00
08/26/2004,12:59,1012.00,1012.00,1011.75,1011.75,13,948,961.00
08/26/2004,13:00,1011.75,1012.00,1011.50,1012.00,840,106,946.00
08/26/2004,13:01,1012.00,1012.00,1011.75,1011.75,62,127,189.00
08/26/2004,13:02,1011.75,1012.00,1011.00,1011.25,181,2080,2261.00
08/26/2004,13:03,1011.25,1011.25,1010.75,1011.00,750,1172,1922.00
08/26/2004,13:04,1010.75,1011.25,1010.75,1011.00,582,246,828.00
08/26/2004,13:05,1010.75,1011.00,1010.50,1010.75,739,1600,2339.00
08/26/2004,13:06,1010.75,1011.00,1010.75,1011.00,75,43,118.00
08/26/2004,13:07,1011.00,1011.00,1010.50,1010.75,194,554,748.00
08/26/2004,13:08,1010.75,1011.00,1010.50,1010.75,419,146,565.00
08/26/2004,13:09,1011.00,1011.75,1010.75,1011.75,2072,662,2734.00
08/26/2004,13:10,1011.75,1012.50,1011.50,1012.50,1353,787,2140.00
08/26/2004,13:11,1012.50,1013.25,1012.25,1013.25,3314,1208,4522.00
08/26/2004,13:12,1013.25,1013.25,1012.50,1012.50,817,845,1662.00
08/26/2004,13:13,1012.75,1013.00,1012.50,1012.75,927,139,1066.00
08/26/2004,13:14,1012.75,1013.00,1012.50,1012.75,79,304,383.00
08/26/2004,13:15,1012.75,1012.75,1012.25,1012.50,338,511,849.00
08/26/2004,13:16,1012.50,1012.50,1012.25,1012.50,40,411,451.00
08/26/2004,13:17,1012.50,1013.00,1012.50,1013.00,765,251,1016.00
08/26/2004,13:18,1013.00,1013.25,1012.75,1013.00,449,177,626.00
08/26/2004,13:19,1013.00,1013.25,1012.75,1013.25,146,1,147.00
08/26/2004,13:20,1013.25,1013.25,1012.50,1012.75,27,418,445.00
08/26/2004,13:21,1012.75,1012.75,1012.25,1012.50,33,696,729.00
08/26/2004,13:22,1012.25,1012.50,1012.25,1012.50,19,439,458.00
08/26/2004,13:23,1012.50,1012.75,1012.25,1012.50,280,144,424.00
08/26/2004,13:24,1012.25,1012.75,1012.25,1012.75,69,5,74.00
08/26/2004,13:25,1012.75,1012.75,1012.00,1012.00,264,421,685.00
08/26/2004,13:26,1012.00,1012.25,1012.00,1012.00,28,23,51.00
08/26/2004,13:27,1012.25,1012.50,1012.25,1012.25,308,274,582.00
08/26/2004,13:28,1012.25,1012.75,1012.00,1012.75,1078,133,1211.00
08/26/2004,13:29,1012.75,1013.25,1012.75,1013.00,869,312,1181.00
08/26/2004,13:30,1013.00,1013.00,1012.50,1012.75,397,279,676.00
08/26/2004,13:31,1013.00,1013.00,1012.50,1012.75,295,193,488.00
08/26/2004,13:32,1012.75,1012.75,1012.50,1012.75,74,7,81.00
08/26/2004,13:33,1012.75,1012.75,1012.00,1012.25,47,580,627.00
08/26/2004,13:34,1012.25,1012.50,1012.00,1012.50,185,142,327.00
08/26/2004,13:35,1012.50,1012.50,1012.25,1012.50,108,2,110.00
08/26/2004,13:36,1012.50,1012.50,1012.25,1012.50,147,24,171.00
08/26/2004,13:37,1012.50,1012.75,1012.50,1012.75,17,2,19.00
08/26/2004,13:38,1012.50,1013.00,1012.50,1013.00,325,20,345.00
08/26/2004,13:39,1013.00,1013.00,1012.75,1012.75,600,154,754.00
08/26/2004,13:40,1012.75,1013.00,1012.50,1012.50,5,216,221.00
08/26/2004,13:41,1012.50,1012.50,1012.25,1012.25,8,355,363.00
08/26/2004,13:42,1012.25,1012.75,1012.25,1012.75,148,165,313.00
08/26/2004,13:43,1012.75,1012.75,1012.50,1012.75,164,57,221.00
08/26/2004,13:44,1013.00,1013.25,1012.75,1013.00,793,93,886.00
08/26/2004,13:45,1013.00,1013.00,1012.75,1012.75,55,19,74.00
08/26/2004,13:46,1013.00,1013.00,1012.75,1013.00,94,98,192.00
08/26/2004,13:47,1012.75,1013.25,1012.75,1013.25,717,78,795.00
08/26/2004,13:48,1013.00,1013.25,1013.00,1013.25,115,417,532.00
08/26/2004,13:49,1013.25,1013.25,1012.75,1012.75,485,203,688.00
08/26/2004,13:50,1012.75,1013.25,1012.75,1013.00,207,258,465.00
08/26/2004,13:51,1013.00,1013.50,1013.00,1013.50,772,559,1331.00
08/26/2004,13:52,1013.50,1013.50,1012.50,1012.75,283,1299,1582.00
08/26/2004,13:53,1013.00,1013.25,1012.75,1013.00,519,300,819.00
08/26/2004,13:54,1013.00,1013.25,1013.00,1013.25,523,27,550.00
08/26/2004,13:55,1013.00,1013.25,1012.75,1013.00,138,174,312.00
08/26/2004,13:56,1013.00,1013.50,1012.75,1013.25,439,236,675.00
08/26/2004,13:57,1013.50,1013.50,1012.75,1013.00,22,368,390.00
08/26/2004,13:58,1012.75,1013.00,1012.50,1012.75,57,203,260.00
08/26/2004,13:59,1012.75,1013.00,1012.50,1012.50,233,106,339.00
08/26/2004,14:00,1012.75,1012.75,1012.50,1012.75,25,12,37.00
08/26/2004,14:01,1012.75,1013.00,1012.50,1013.00,940,16,956.00
08/26/2004,14:02,1013.00,1013.00,1012.75,1013.00,61,14,75.00
08/26/2004,14:03,1013.00,1013.25,1013.00,1013.00,965,84,1049.00
08/26/2004,14:04,1013.00,1013.25,1013.00,1013.00,11,256,267.00
08/26/2004,14:05,1013.00,1013.00,1012.75,1013.00,85,29,114.00
08/26/2004,14:06,1013.00,1013.25,1013.00,1013.00,217,36,253.00
08/26/2004,14:07,1013.00,1013.25,1012.75,1013.00,78,90,168.00
08/26/2004,14:08,1013.00,1013.00,1012.75,1012.75,115,8,123.00
08/26/2004,14:09,1013.00,1013.00,1012.75,1012.75,66,23,89.00
08/26/2004,14:10,1013.00,1013.00,1012.75,1013.00,41,3,44.00
08/26/2004,14:11,1012.75,1013.25,1012.75,1013.00,306,151,457.00
08/26/2004,14:12,1013.00,1013.25,1013.00,1013.00,51,129,180.00
08/26/2004,14:13,1013.00,1013.25,1013.00,1013.25,37,257,294.00
08/26/2004,14:14,1013.25,1013.50,1012.75,1013.00,324,400,724.00
08/26/2004,14:15,1012.75,1013.00,1012.25,1012.50,132,1911,2043.00
08/26/2004,14:16,1012.50,1013.00,1012.25,1012.75,330,76,406.00
08/26/2004,14:17,1012.75,1013.25,1012.75,1013.00,381,219,600.00
08/26/2004,14:18,1013.00,1013.75,1013.00,1013.75,1577,61,1638.00
08/26/2004,14:19,1013.50,1014.25,1013.50,1014.00,3016,548,3564.00
08/26/2004,14:20,1013.75,1014.25,1013.75,1014.00,891,15,906.00
08/26/2004,14:21,1014.25,1014.50,1013.75,1014.00,1659,1502,3161.00
08/26/2004,14:22,1014.00,1014.50,1013.75,1014.00,986,736,1722.00
08/26/2004,14:23,1014.00,1014.25,1013.75,1014.25,200,301,501.00
08/26/2004,14:24,1014.00,1014.25,1013.50,1013.50,30,548,578.00
08/26/2004,14:25,1013.75,1014.25,1013.50,1013.75,303,323,626.00
08/26/2004,14:26,1013.75,1014.00,1013.75,1014.00,15,118,133.00
08/26/2004,14:27,1013.75,1014.00,1013.75,1013.75,14,558,572.00
08/26/2004,14:28,1013.75,1014.50,1013.75,1014.50,1988,408,2396.00
08/26/2004,14:29,1014.50,1014.50,1014.00,1014.25,1205,225,1430.00
08/26/2004,14:30,1014.50,1014.75,1014.25,1014.25,759,1002,1761.00
08/26/2004,14:31,1014.50,1014.50,1014.25,1014.25,88,27,115.00
08/26/2004,14:32,1014.25,1014.75,1014.00,1014.50,1115,735,1850.00
08/26/2004,14:33,1014.50,1014.75,1013.75,1014.00,144,2324,2468.00
08/26/2004,14:34,1014.00,1014.25,1013.75,1014.00,353,218,571.00
08/26/2004,14:35,1014.25,1014.25,1014.00,1014.00,104,113,217.00
08/26/2004,14:36,1014.25,1014.25,1014.00,1014.00,6,60,66.00
08/26/2004,14:37,1014.00,1014.25,1013.75,1014.25,283,734,1017.00
08/26/2004,14:38,1014.00,1014.25,1014.00,1014.00,12,58,70.00
08/26/2004,14:39,1014.00,1014.50,1014.00,1014.50,685,30,715.00
08/26/2004,14:40,1014.50,1014.50,1014.25,1014.50,341,33,374.00
08/26/2004,14:41,1014.25,1014.75,1014.25,1014.50,734,789,1523.00
08/26/2004,14:42,1014.75,1014.75,1014.25,1014.50,512,326,838.00
08/26/2004,14:43,1014.50,1014.75,1014.25,1014.75,650,36,686.00
08/26/2004,14:44,1014.75,1014.75,1014.25,1014.25,126,651,777.00
08/26/2004,14:45,1014.25,1014.50,1014.00,1014.00,338,703,1041.00
08/26/2004,14:46,1014.00,1014.25,1014.00,1014.00,329,210,539.00
08/26/2004,14:47,1014.00,1014.25,1013.75,1013.75,88,740,828.00
08/26/2004,14:48,1014.00,1014.00,1013.75,1014.00,351,157,508.00
08/26/2004,14:49,1014.00,1014.00,1013.75,1013.75,60,34,94.00
08/26/2004,14:50,1014.00,1014.00,1013.75,1014.00,42,525,567.00
08/26/2004,14:51,1013.75,1014.00,1013.50,1013.75,56,888,944.00
08/26/2004,14:52,1013.75,1014.00,1013.25,1013.50,853,986,1839.00
08/26/2004,14:53,1013.25,1013.75,1013.25,1013.50,462,399,861.00
08/26/2004,14:54,1013.50,1014.00,1013.50,1014.00,726,19,745.00
08/26/2004,14:55,1014.00,1014.00,1013.75,1013.75,46,61,107.00
08/26/2004,14:56,1013.75,1014.00,1013.75,1013.75,35,233,268.00
08/26/2004,14:57,1013.75,1013.75,1013.50,1013.75,110,823,933.00
08/26/2004,14:58,1013.75,1013.75,1013.25,1013.50,307,753,1060.00
08/26/2004,14:59,1013.50,1013.50,1013.00,1013.00,113,1281,1394.00
08/26/2004,15:00,1013.00,1013.50,1013.00,1013.00,688,1090,1778.00
08/26/2004,15:01,1013.00,1013.25,1012.25,1012.75,1638,3553,5191.00
08/26/2004,15:02,1012.75,1012.75,1012.00,1012.50,875,1298,2173.00
08/26/2004,15:03,1012.75,1012.75,1012.25,1012.75,215,550,765.00
08/26/2004,15:04,1012.75,1013.00,1012.50,1013.00,571,29,600.00
08/26/2004,15:05,1013.00,1013.00,1012.25,1012.50,545,1221,1766.00
08/26/2004,15:06,1012.50,1012.50,1012.25,1012.50,223,57,280.00
08/26/2004,15:07,1012.25,1012.50,1012.00,1012.00,58,1513,1571.00
08/26/2004,15:08,1012.00,1012.75,1011.75,1012.50,1501,336,1837.00
08/26/2004,15:09,1012.50,1012.50,1012.00,1012.25,330,445,775.00
08/26/2004,15:10,1012.00,1012.50,1012.00,1012.25,453,71,524.00
08/26/2004,15:11,1012.50,1012.75,1012.25,1012.50,467,320,787.00
08/26/2004,15:12,1012.50,1012.75,1012.50,1012.50,183,523,706.00
08/26/2004,15:13,1012.50,1012.50,1012.00,1012.25,242,678,920.00
08/26/2004,15:14,1012.25,1012.50,1012.25,1012.50,30,393,423.00
08/26/2004,15:15,1012.50,1012.75,1012.00,1012.50,1370,2553,3923.00
08/26/2004,15:16,1012.50,1012.50,1012.50,1012.50,1,0,1.00
08/26/2004,15:31,1012.00,1012.25,1011.50,1011.75,168,175,343.00
08/26/2004,15:32,1011.75,1011.75,1011.50,1011.75,59,10,69.00
08/26/2004,15:33,1012.00,1012.00,1011.75,1011.75,95,3,98.00
08/26/2004,15:34,1011.75,1011.75,1011.25,1011.50,20,200,220.00
08/26/2004,15:35,1011.50,1011.50,1011.25,1011.50,64,10,74.00
08/26/2004,15:36,1011.50,1012.00,1011.50,1011.75,48,28,76.00
08/26/2004,15:37,1011.75,1011.75,1011.75,1011.75,0,1,1.00
08/26/2004,15:38,1012.00,1012.00,1012.00,1012.00,55,0,55.00
08/26/2004,15:39,1012.00,1012.25,1011.75,1012.00,43,75,118.00
08/26/2004,15:40,1012.00,1012.25,1012.00,1012.25,142,51,193.00
08/26/2004,15:41,1012.50,1012.50,1012.25,1012.25,24,109,133.00
08/26/2004,15:42,1012.25,1012.50,1012.25,1012.25,1,67,68.00
08/26/2004,15:43,1012.25,1012.50,1012.25,1012.50,82,3,85.00
08/26/2004,15:44,1012.50,1012.50,1012.50,1012.50,217,0,217.00
08/26/2004,15:45,1012.25,1012.50,1012.25,1012.50,30,3,33.00
08/26/2004,15:46,1012.50,1012.75,1012.50,1012.75,42,0,42.00
08/26/2004,15:47,1012.50,1012.50,1012.50,1012.50,0,7,7.00
08/26/2004,15:48,1012.50,1012.50,1012.50,1012.50,0,43,43.00
08/26/2004,15:49,1012.50,1012.50,1012.25,1012.50,72,26,98.00
08/26/2004,15:50,1012.50,1012.75,1012.50,1012.75,21,0,21.00
08/26/2004,15:51,1012.50,1012.50,1012.50,1012.50,0,24,24.00
08/26/2004,15:52,1012.50,1012.75,1012.50,1012.75,10,4,14.00
08/26/2004,15:53,1012.75,1012.75,1012.75,1012.75,1,0,1.00
08/26/2004,15:54,1012.75,1012.75,1012.75,1012.75,1,0,1.00
08/26/2004,15:55,1012.75,1012.75,1012.75,1012.75,25,0,25.00
08/26/2004,15:56,1012.75,1013.00,1012.75,1012.75,30,6,36.00
08/26/2004,15:57,1012.75,1012.75,1012.75,1012.75,0,75,75.00
08/26/2004,15:58,1012.50,1013.00,1012.50,1013.00,14,4,18.00
08/26/2004,15:59,1013.00,1013.00,1013.00,1013.00,168,0,168.00
08/26/2004,16:00,1013.00,1013.25,1012.75,1012.75,16,93,109.00
08/26/2004,17:01,1013.00,1013.00,1013.00,1013.00,0,7,7.00
08/26/2004,17:02,1013.25,1013.25,1013.25,1013.25,34,0,34.00
08/26/2004,17:03,1013.50,1013.50,1013.00,1013.00,1,1,2.00
08/26/2004,17:05,1013.00,1013.25,1013.00,1013.25,2,20,22.00
08/26/2004,17:06,1013.25,1013.25,1013.25,1013.25,8,0,8.00
08/26/2004,17:07,1013.25,1013.25,1013.25,1013.25,6,0,6.00
08/26/2004,17:08,1013.25,1013.25,1013.25,1013.25,1,0,1.00
08/26/2004,17:09,1013.25,1013.25,1013.00,1013.00,1,18,19.00
08/26/2004,17:10,1013.00,1013.00,1013.00,1013.00,0,4,4.00
08/26/2004,17:11,1013.00,1013.00,1013.00,1013.00,0,3,3.00
08/26/2004,17:12,1013.00,1013.00,1013.00,1013.00,0,3,3.00
08/26/2004,17:14,1013.00,1013.00,1013.00,1013.00,0,1,1.00
08/26/2004,17:15,1013.00,1013.00,1013.00,1013.00,0,3,3.00
08/26/2004,17:16,1013.00,1013.00,1013.00,1013.00,0,66,66.00
08/26/2004,17:18,1013.25,1013.25,1013.25,1013.25,27,0,27.00
08/26/2004,17:19,1013.25,1013.25,1013.25,1013.25,5,0,5.00
08/26/2004,17:20,1013.25,1013.25,1013.25,1013.25,12,0,12.00
08/26/2004,17:22,1013.25,1013.25,1013.25,1013.25,5,0,5.00
08/26/2004,17:23,1013.25,1013.25,1013.25,1013.25,12,0,12.00
08/26/2004,17:24,1013.25,1013.25,1013.25,1013.25,1,0,1.00
08/26/2004,17:26,1013.25,1013.25,1013.25,1013.25,11,0,11.00
08/26/2004,17:30,1013.25,1013.25,1013.25,1013.25,1,0,1.00
08/26/2004,17:32,1013.00,1013.00,1013.00,1013.00,0,10,10.00
08/26/2004,17:33,1013.00,1013.00,1013.00,1013.00,0,1,1.00
08/26/2004,17:37,1013.25,1013.25,1013.25,1013.25,1,0,1.00
08/26/2004,17:40,1013.25,1013.25,1013.25,1013.25,8,0,8.00
08/26/2004,17:42,1013.00,1013.25,1013.00,1013.00,5,2,7.00
08/26/2004,17:44,1013.25,1013.25,1013.25,1013.25,2,0,2.00
08/26/2004,17:47,1013.25,1013.25,1013.25,1013.25,11,0,11.00
08/26/2004,17:48,1013.25,1013.50,1013.25,1013.25,10,5,15.00
08/26/2004,17:49,1013.25,1013.25,1013.25,1013.25,0,5,5.00
08/26/2004,17:54,1013.00,1013.00,1013.00,1013.00,0,4,4.00
08/26/2004,17:55,1013.00,1013.00,1013.00,1013.00,0,4,4.00
08/26/2004,17:58,1013.00,1013.00,1012.75,1013.00,2,55,57.00
08/26/2004,17:59,1012.75,1013.00,1012.75,1013.00,14,2,16.00
08/26/2004,18:01,1012.75,1012.75,1012.75,1012.75,0,2,2.00
08/26/2004,18:07,1012.75,1012.75,1012.75,1012.75,0,1,1.00
08/26/2004,18:11,1013.00,1013.00,1012.75,1012.75,1,1,2.00
08/26/2004,18:13,1013.00,1013.00,1013.00,1013.00,1,0,1.00
08/26/2004,18:18,1012.75,1012.75,1012.75,1012.75,0,55,55.00
08/26/2004,18:20,1012.75,1012.75,1012.75,1012.75,0,1,1.00
08/26/2004,18:21,1013.00,1013.00,1013.00,1013.00,1,0,1.00
08/26/2004,18:22,1012.75,1012.75,1012.75,1012.75,0,1,1.00
08/26/2004,18:23,1012.75,1012.75,1012.75,1012.75,0,7,7.00
08/26/2004,18:24,1012.75,1012.75,1012.75,1012.75,0,3,3.00
08/26/2004,18:28,1012.75,1012.75,1012.75,1012.75,0,8,8.00
08/26/2004,18:29,1012.75,1013.00,1012.75,1013.00,6,3,9.00
08/26/2004,18:30,1012.75,1012.75,1012.75,1012.75,0,2,2.00
08/26/2004,18:31,1012.50,1012.50,1012.25,1012.25,0,156,156.00
08/26/2004,18:36,1012.50,1012.50,1012.50,1012.50,3,0,3.00
08/26/2004,18:37,1012.25,1012.25,1012.25,1012.25,0,1,1.00
08/26/2004,18:40,1012.50,1012.50,1012.50,1012.50,54,0,54.00
08/26/2004,18:41,1012.50,1012.50,1012.50,1012.50,2,0,2.00
08/26/2004,18:42,1012.50,1012.50,1012.50,1012.50,19,0,19.00
08/26/2004,18:43,1012.50,1012.50,1012.50,1012.50,11,0,11.00
08/26/2004,18:44,1012.50,1012.75,1012.50,1012.75,3,0,3.00
08/26/2004,18:45,1012.75,1012.75,1012.75,1012.75,14,0,14.00
08/26/2004,18:46,1012.75,1012.75,1012.75,1012.75,1,0,1.00
08/26/2004,18:48,1012.75,1012.75,1012.75,1012.75,2,0,2.00
08/26/2004,18:50,1012.75,1012.75,1012.75,1012.75,7,0,7.00
08/26/2004,18:53,1012.75,1012.75,1012.75,1012.75,1,0,1.00
08/26/2004,18:56,1013.00,1013.00,1012.75,1012.75,22,4,26.00
08/26/2004,18:58,1012.75,1012.75,1012.75,1012.75,0,21,21.00
08/26/2004,19:00,1012.75,1012.75,1012.75,1012.75,0,19,19.00
08/26/2004,19:01,1012.75,1012.75,1012.25,1012.25,0,98,98.00
08/26/2004,19:02,1012.50,1012.50,1012.25,1012.25,15,65,80.00
08/26/2004,19:03,1012.25,1012.25,1012.25,1012.25,0,17,17.00
08/26/2004,19:04,1012.00,1012.25,1012.00,1012.25,17,1,18.00
08/26/2004,19:06,1012.25,1012.25,1012.25,1012.25,9,0,9.00
08/26/2004,19:07,1012.25,1012.25,1012.25,1012.25,11,0,11.00
08/26/2004,19:08,1012.25,1012.25,1012.25,1012.25,6,0,6.00
08/26/2004,19:09,1012.25,1012.25,1012.25,1012.25,20,0,20.00
08/26/2004,19:10,1012.50,1012.50,1012.25,1012.25,1,20,21.00
08/26/2004,19:11,1012.25,1012.25,1012.00,1012.00,0,3,3.00
08/26/2004,19:12,1012.25,1012.25,1012.25,1012.25,5,0,5.00
08/26/2004,19:16,1012.25,1012.25,1012.25,1012.25,5,0,5.00
08/26/2004,19:17,1012.00,1012.00,1011.75,1012.00,18,94,112.00
08/26/2004,19:18,1012.00,1012.00,1012.00,1012.00,20,0,20.00
08/26/2004,19:19,1012.00,1012.00,1012.00,1012.00,1,0,1.00
08/26/2004,19:20,1012.00,1012.00,1012.00,1012.00,4,0,4.00
08/26/2004,19:23,1012.00,1012.00,1012.00,1012.00,5,0,5.00
08/26/2004,19:24,1012.00,1012.00,1012.00,1012.00,5,0,5.00
08/26/2004,19:26,1012.25,1012.25,1012.25,1012.25,5,0,5.00
08/26/2004,19:27,1012.00,1012.00,1012.00,1012.00,0,2,2.00
08/26/2004,19:28,1012.00,1012.00,1012.00,1012.00,0,3,3.00
08/26/2004,19:29,1012.00,1012.00,1012.00,1012.00,0,1,1.00
08/26/2004,19:30,1012.00,1012.00,1012.00,1012.00,0,1,1.00
08/26/2004,19:32,1012.00,1012.00,1012.00,1012.00,0,1,1.00
08/26/2004,19:33,1012.00,1012.00,1012.00,1012.00,0,1,1.00
08/26/2004,19:36,1012.25,1012.25,1012.25,1012.25,10,0,10.00
08/26/2004,19:41,1012.25,1012.25,1012.25,1012.25,34,0,34.00
08/26/2004,19:42,1012.25,1012.25,1012.25,1012.25,1,0,1.00
08/26/2004,19:43,1012.25,1012.25,1012.25,1012.25,2,0,2.00
08/26/2004,19:47,1012.25,1012.25,1012.25,1012.25,3,0,3.00
08/26/2004,19:49,1012.25,1012.25,1012.25,1012.25,10,0,10.00
08/26/2004,20:04,1012.25,1012.25,1012.25,1012.25,5,0,5.00
08/26/2004,20:05,1012.25,1012.25,1012.25,1012.25,3,0,3.00
08/26/2004,20:08,1012.25,1012.25,1012.25,1012.25,1,0,1.00
08/26/2004,20:09,1012.00,1012.00,1012.00,1012.00,0,42,42.00
08/26/2004,20:10,1012.00,1012.00,1012.00,1012.00,0,34,34.00
08/26/2004,20:11,1012.00,1012.00,1011.75,1011.75,0,2,2.00
08/26/2004,20:12,1011.75,1011.75,1011.75,1011.75,0,1,1.00
08/26/2004,20:13,1012.00,1012.00,1012.00,1012.00,2,0,2.00
08/26/2004,20:16,1012.00,1012.00,1012.00,1012.00,9,0,9.00
08/26/2004,20:17,1012.00,1012.25,1012.00,1012.25,3,0,3.00
08/26/2004,20:18,1011.75,1012.25,1011.75,1012.25,4,1,5.00
08/26/2004,20:22,1012.00,1012.00,1012.00,1012.00,0,1,1.00
08/26/2004,20:23,1012.00,1012.00,1012.00,1012.00,0,2,2.00
08/26/2004,20:32,1012.25,1012.25,1012.25,1012.25,20,0,20.00
08/26/2004,20:33,1012.25,1012.25,1012.25,1012.25,3,0,3.00
08/26/2004,20:34,1012.50,1012.50,1012.50,1012.50,2,0,2.00
08/26/2004,20:36,1012.25,1012.25,1012.25,1012.25,0,1,1.00
08/26/2004,20:39,1012.25,1012.25,1012.00,1012.00,0,225,225.00
08/26/2004,20:40,1012.00,1012.00,1012.00,1012.00,0,5,5.00
08/26/2004,20:41,1012.00,1012.00,1012.00,1012.00,0,2,2.00
08/26/2004,20:44,1012.25,1012.25,1012.25,1012.25,31,0,31.00
08/26/2004,20:45,1012.25,1012.25,1012.25,1012.25,5,0,5.00
08/26/2004,20:46,1012.25,1012.25,1012.25,1012.25,1,0,1.00
08/26/2004,20:47,1012.25,1012.25,1012.25,1012.25,12,0,12.00
08/26/2004,20:48,1012.25,1012.25,1012.25,1012.25,13,0,13.00
08/26/2004,20:50,1012.25,1012.25,1012.25,1012.25,3,0,3.00
08/26/2004,20:51,1012.25,1012.25,1012.25,1012.25,1,0,1.00
08/26/2004,20:54,1012.00,1012.00,1012.00,1012.00,0,1,1.00
08/26/2004,20:57,1012.25,1012.25,1012.25,1012.25,1,0,1.00
08/26/2004,20:59,1012.25,1012.25,1012.25,1012.25,1,0,1.00
08/26/2004,21:01,1012.25,1012.25,1012.25,1012.25,1,0,1.00
08/26/2004,21:04,1012.25,1012.50,1012.25,1012.50,16,0,16.00
08/26/2004,21:07,1012.25,1012.25,1012.25,1012.25,0,8,8.00
08/26/2004,21:09,1012.25,1012.25,1012.25,1012.25,0,2,2.00
08/26/2004,21:15,1012.50,1012.50,1012.50,1012.50,32,0,32.00
08/26/2004,21:17,1012.50,1012.50,1012.50,1012.50,1,0,1.00
08/26/2004,21:20,1012.50,1012.50,1012.50,1012.50,2,0,2.00
08/26/2004,21:25,1012.50,1012.50,1012.25,1012.25,3,1,4.00
08/26/2004,21:33,1012.50,1012.50,1012.50,1012.50,1,0,1.00
08/26/2004,21:37,1012.50,1012.50,1012.50,1012.50,4,0,4.00
08/26/2004,21:39,1012.25,1012.25,1012.25,1012.25,0,1,1.00
08/26/2004,21:51,1012.25,1012.25,1012.25,1012.25,0,1,1.00
08/26/2004,21:53,1012.25,1012.25,1012.25,1012.25,0,1,1.00
08/26/2004,21:56,1012.25,1012.25,1012.25,1012.25,0,10,10.00
08/26/2004,22:02,1012.25,1012.25,1012.25,1012.25,0,10,10.00
08/26/2004,22:03,1012.25,1012.25,1012.25,1012.25,0,28,28.00
08/26/2004,22:06,1012.00,1012.00,1012.00,1012.00,0,2,2.00
08/26/2004,22:07,1012.00,1012.25,1012.00,1012.25,2,1,3.00
08/26/2004,22:09,1012.50,1012.50,1012.50,1012.50,2,0,2.00
08/26/2004,22:10,1012.25,1012.25,1012.25,1012.25,0,1,1.00
08/26/2004,22:11,1012.50,1012.50,1012.50,1012.50,1,0,1.00
08/26/2004,22:13,1012.50,1012.50,1012.50,1012.50,1,0,1.00
08/26/2004,22:16,1012.25,1012.25,1012.25,1012.25,0,1,1.00
08/26/2004,22:17,1012.25,1012.25,1012.25,1012.25,0,1,1.00
08/26/2004,22:18,1012.25,1012.25,1012.25,1012.25,0,3,3.00
08/26/2004,22:19,1012.25,1012.50,1012.25,1012.50,1,3,4.00
08/26/2004,22:29,1012.25,1012.25,1012.25,1012.25,0,5,5.00
08/26/2004,22:35,1012.25,1012.25,1012.25,1012.25,0,15,15.00
08/26/2004,22:36,1012.25,1012.25,1012.25,1012.25,0,17,17.00
08/26/2004,22:37,1012.25,1012.25,1012.25,1012.25,0,1,1.00
08/26/2004,22:38,1012.25,1012.25,1012.25,1012.25,0,1,1.00
08/26/2004,22:39,1012.25,1012.25,1012.25,1012.25,0,1,1.00
08/26/2004,22:43,1012.50,1012.50,1012.50,1012.50,6,0,6.00
08/26/2004,22:44,1012.50,1012.50,1012.50,1012.50,2,0,2.00
08/26/2004,22:46,1012.25,1012.25,1012.25,1012.25,0,1,1.00
08/26/2004,22:48,1012.50,1012.50,1012.50,1012.50,1,0,1.00
08/26/2004,22:49,1012.25,1012.25,1012.25,1012.25,0,3,3.00
08/26/2004,22:50,1012.25,1012.25,1012.25,1012.25,0,4,4.00
08/26/2004,22:54,1012.25,1012.25,1012.25,1012.25,0,5,5.00
08/26/2004,23:04,1012.25,1012.25,1012.25,1012.25,0,3,3.00
08/26/2004,23:05,1012.25,1012.25,1012.25,1012.25,0,3,3.00
08/26/2004,23:16,1012.00,1012.00,1012.00,1012.00,0,1,1.00
08/26/2004,23:20,1012.00,1012.25,1012.00,1012.25,1,6,7.00
08/26/2004,23:21,1012.25,1012.25,1012.25,1012.25,1,0,1.00
08/26/2004,23:27,1012.25,1012.25,1012.25,1012.25,20,0,20.00
08/26/2004,23:32,1012.00,1012.00,1012.00,1012.00,0,2,2.00
08/26/2004,23:44,1012.25,1012.25,1012.25,1012.25,1,0,1.00
08/26/2004,23:48,1012.25,1012.25,1012.25,1012.25,6,0,6.00
08/26/2004,23:49,1012.50,1012.50,1012.50,1012.50,1,0,1.00
08/26/2004,23:50,1012.25,1012.25,1012.25,1012.25,0,5,5.00
08/26/2004,23:55,1012.25,1012.25,1012.25,1012.25,0,2,2.00
08/27/2004,00:05,1012.50,1012.50,1012.25,1012.25,1,1,2.00
08/27/2004,00:09,1012.25,1012.25,1012.25,1012.25,0,1,1.00
08/27/2004,00:16,1012.50,1012.50,1012.50,1012.50,10,0,10.00
08/27/2004,00:17,1012.50,1012.75,1012.50,1012.50,49,5,54.00
08/27/2004,00:18,1012.50,1012.50,1012.50,1012.50,0,3,3.00
08/27/2004,00:19,1012.50,1012.50,1012.50,1012.50,0,3,3.00
08/27/2004,00:24,1012.50,1012.50,1012.50,1012.50,0,1,1.00
08/27/2004,00:27,1012.50,1012.50,1012.50,1012.50,0,1,1.00
08/27/2004,00:28,1012.50,1012.50,1012.50,1012.50,0,2,2.00
08/27/2004,00:34,1012.50,1012.50,1012.50,1012.50,0,1,1.00
08/27/2004,00:37,1012.75,1012.75,1012.75,1012.75,5,0,5.00
08/27/2004,00:41,1012.50,1012.50,1012.50,1012.50,0,2,2.00
08/27/2004,00:42,1012.50,1012.50,1012.50,1012.50,0,3,3.00
08/27/2004,00:43,1012.75,1013.00,1012.75,1012.75,251,1,252.00
08/27/2004,00:44,1012.50,1012.75,1012.50,1012.75,1,3,4.00
08/27/2004,00:47,1012.75,1012.75,1012.75,1012.75,1,0,1.00
08/27/2004,00:48,1013.00,1013.00,1013.00,1013.00,70,0,70.00
08/27/2004,00:49,1013.00,1013.00,1013.00,1013.00,3,0,3.00
08/27/2004,00:51,1013.25,1013.50,1013.00,1013.00,61,16,77.00
08/27/2004,00:52,1013.00,1013.00,1013.00,1013.00,0,3,3.00
08/27/2004,00:53,1013.00,1013.00,1013.00,1013.00,0,1,1.00
08/27/2004,00:55,1013.00,1013.00,1013.00,1013.00,0,7,7.00
08/27/2004,00:58,1013.00,1013.00,1013.00,1013.00,0,4,4.00
08/27/2004,01:00,1012.75,1012.75,1012.75,1012.75,0,1,1.00
08/27/2004,01:01,1012.75,1012.75,1012.75,1012.75,0,3,3.00
08/27/2004,01:02,1012.75,1012.75,1012.75,1012.75,0,19,19.00
08/27/2004,01:03,1012.75,1012.75,1012.75,1012.75,0,4,4.00
08/27/2004,01:04,1012.75,1013.00,1012.75,1013.00,1,3,4.00
08/27/2004,01:05,1012.75,1012.75,1012.75,1012.75,0,2,2.00
08/27/2004,01:06,1012.75,1012.75,1012.75,1012.75,0,4,4.00
08/27/2004,01:14,1012.75,1012.75,1012.75,1012.75,0,24,24.00
08/27/2004,01:18,1012.75,1012.75,1012.75,1012.75,0,5,5.00
08/27/2004,01:22,1013.00,1013.00,1013.00,1013.00,1,0,1.00
08/27/2004,01:26,1013.00,1013.00,1013.00,1013.00,1,0,1.00
08/27/2004,01:29,1013.00,1013.00,1013.00,1013.00,71,0,71.00
08/27/2004,01:32,1013.00,1013.00,1013.00,1013.00,6,0,6.00
08/27/2004,01:35,1013.00,1013.00,1013.00,1013.00,1,0,1.00
08/27/2004,01:37,1013.00,1013.00,1013.00,1013.00,3,0,3.00
08/27/2004,01:38,1013.00,1013.00,1013.00,1013.00,2,0,2.00
08/27/2004,01:41,1013.25,1013.25,1013.25,1013.25,30,0,30.00
08/27/2004,01:44,1013.25,1013.25,1013.25,1013.25,2,0,2.00
08/27/2004,01:46,1013.25,1013.25,1013.25,1013.25,2,0,2.00
08/27/2004,01:47,1013.25,1013.25,1013.25,1013.25,18,0,18.00
08/27/2004,01:51,1013.50,1013.50,1013.50,1013.50,1,0,1.00
08/27/2004,01:52,1013.50,1013.50,1013.25,1013.25,3,3,6.00
08/27/2004,01:54,1013.25,1013.25,1013.00,1013.25,5,23,28.00
08/27/2004,01:56,1013.00,1013.00,1013.00,1013.00,0,1,1.00
08/27/2004,01:58,1013.00,1013.00,1013.00,1013.00,0,3,3.00
08/27/2004,01:59,1013.00,1013.25,1013.00,1013.25,1,3,4.00
08/27/2004,02:00,1013.00,1013.00,1013.00,1013.00,0,17,17.00
08/27/2004,02:01,1012.75,1013.00,1012.75,1013.00,1,1,2.00
08/27/2004,02:02,1013.00,1013.00,1013.00,1013.00,36,0,36.00
08/27/2004,02:04,1013.25,1013.25,1013.25,1013.25,1,0,1.00
08/27/2004,02:05,1013.25,1013.25,1013.00,1013.00,8,5,13.00
08/27/2004,02:06,1013.00,1013.00,1012.50,1012.75,1,51,52.00
08/27/2004,02:07,1012.75,1012.75,1012.75,1012.75,1,0,1.00
08/27/2004,02:08,1012.75,1012.75,1012.75,1012.75,3,0,3.00
08/27/2004,02:09,1012.75,1012.75,1012.75,1012.75,21,0,21.00
08/27/2004,02:10,1012.75,1012.75,1012.75,1012.75,10,0,10.00
08/27/2004,02:11,1013.00,1013.00,1013.00,1013.00,31,0,31.00
08/27/2004,02:12,1013.00,1013.00,1013.00,1013.00,24,0,24.00
08/27/2004,02:13,1013.00,1013.00,1013.00,1013.00,5,0,5.00
08/27/2004,02:14,1013.00,1013.00,1013.00,1013.00,2,0,2.00
08/27/2004,02:15,1013.00,1013.00,1013.00,1013.00,3,0,3.00
08/27/2004,02:16,1012.75,1012.75,1012.75,1012.75,0,24,24.00
08/27/2004,02:19,1012.75,1012.75,1012.75,1012.75,0,6,6.00
08/27/2004,02:20,1012.75,1012.75,1012.75,1012.75,0,12,12.00
08/27/2004,02:21,1012.75,1012.75,1012.75,1012.75,0,11,11.00
08/27/2004,02:22,1012.50,1012.50,1012.50,1012.50,0,13,13.00
08/27/2004,02:23,1012.50,1012.50,1012.50,1012.50,0,1,1.00
08/27/2004,02:24,1012.25,1012.25,1012.25,1012.25,0,2,2.00
08/27/2004,02:25,1012.50,1012.50,1012.50,1012.50,19,0,19.00
08/27/2004,02:27,1012.25,1012.25,1012.25,1012.25,0,71,71.00
08/27/2004,02:28,1012.00,1012.00,1012.00,1012.00,0,95,95.00
08/27/2004,02:29,1012.25,1012.25,1012.00,1012.00,1,5,6.00
08/27/2004,02:31,1012.00,1012.25,1012.00,1012.25,40,2,42.00
08/27/2004,02:32,1012.50,1012.50,1012.50,1012.50,26,0,26.00
08/27/2004,02:33,1012.50,1012.50,1012.50,1012.50,22,0,22.00
08/27/2004,02:34,1012.50,1012.50,1012.50,1012.50,5,0,5.00
08/27/2004,02:35,1012.50,1012.50,1012.50,1012.50,3,0,3.00
08/27/2004,02:37,1012.25,1012.25,1012.25,1012.25,0,7,7.00
08/27/2004,02:38,1012.25,1012.50,1012.25,1012.50,4,20,24.00
08/27/2004,02:40,1012.25,1012.25,1012.25,1012.25,0,29,29.00
08/27/2004,02:41,1012.25,1012.50,1012.25,1012.50,1,3,4.00
08/27/2004,02:42,1012.25,1012.75,1012.25,1012.75,16,3,19.00
08/27/2004,02:43,1012.50,1012.75,1012.25,1012.50,7,15,22.00
08/27/2004,02:45,1012.75,1013.00,1012.75,1012.75,79,11,90.00
08/27/2004,02:46,1012.75,1013.00,1012.75,1013.00,1,21,22.00
08/27/2004,02:47,1013.00,1013.00,1013.00,1013.00,45,0,45.00
08/27/2004,02:48,1013.00,1013.00,1012.75,1012.75,7,15,22.00
08/27/2004,02:49,1013.00,1013.25,1013.00,1013.00,67,45,112.00
08/27/2004,02:50,1013.25,1013.25,1013.00,1013.00,7,1,8.00
08/27/2004,02:51,1013.00,1013.00,1013.00,1013.00,0,6,6.00
08/27/2004,02:52,1013.00,1013.00,1012.75,1013.00,5,25,30.00
08/27/2004,02:53,1013.00,1013.25,1013.00,1013.25,12,0,12.00
08/27/2004,02:54,1013.25,1013.25,1013.25,1013.25,69,0,69.00
08/27/2004,02:55,1013.25,1013.50,1013.25,1013.25,23,5,28.00
08/27/2004,02:57,1013.25,1013.25,1013.25,1013.25,0,10,10.00
08/27/2004,02:59,1013.25,1013.25,1013.25,1013.25,0,30,30.00
08/27/2004,03:00,1013.50,1013.50,1013.50,1013.50,66,0,66.00
08/27/2004,03:01,1013.50,1013.75,1013.50,1013.75,98,0,98.00
08/27/2004,03:02,1013.75,1013.75,1013.50,1013.75,5,2,7.00
08/27/2004,03:03,1013.75,1013.75,1013.50,1013.75,111,9,120.00
08/27/2004,03:04,1013.75,1013.75,1013.75,1013.75,95,0,95.00
08/27/2004,03:05,1013.75,1014.00,1013.75,1013.75,80,1,81.00
08/27/2004,03:06,1013.75,1014.00,1013.75,1014.00,1,2,3.00
08/27/2004,03:07,1014.00,1014.00,1013.75,1013.75,12,15,27.00
08/27/2004,03:08,1013.75,1013.75,1013.00,1013.50,37,410,447.00
08/27/2004,03:09,1013.75,1013.75,1013.50,1013.75,35,1,36.00
08/27/2004,03:10,1013.50,1013.50,1013.50,1013.50,0,2,2.00
08/27/2004,03:11,1013.75,1013.75,1013.50,1013.50,10,1,11.00
08/27/2004,03:12,1013.50,1013.50,1013.50,1013.50,0,1,1.00
08/27/2004,03:13,1013.75,1013.75,1013.75,1013.75,9,0,9.00
08/27/2004,03:14,1013.50,1013.50,1013.50,1013.50,0,11,11.00
08/27/2004,03:15,1013.50,1013.50,1013.50,1013.50,0,60,60.00
08/27/2004,03:16,1013.50,1013.50,1013.50,1013.50,0,1,1.00
08/27/2004,03:17,1013.50,1013.50,1013.50,1013.50,0,8,8.00
08/27/2004,03:19,1013.50,1013.50,1013.50,1013.50,0,2,2.00
08/27/2004,03:24,1013.50,1013.50,1013.50,1013.50,0,90,90.00
08/27/2004,03:26,1013.50,1013.50,1013.50,1013.50,0,10,10.00
08/27/2004,03:28,1013.50,1013.50,1013.50,1013.50,0,11,11.00
08/27/2004,03:29,1013.50,1013.50,1013.50,1013.50,0,58,58.00
08/27/2004,03:30,1013.50,1013.50,1013.50,1013.50,0,7,7.00
08/27/2004,03:31,1013.50,1013.50,1013.50,1013.50,0,15,15.00
08/27/2004,03:32,1013.50,1013.50,1013.50,1013.50,0,56,56.00
08/27/2004,03:33,1013.50,1013.50,1013.50,1013.50,0,26,26.00
08/27/2004,03:35,1013.50,1013.50,1013.50,1013.50,0,2,2.00
08/27/2004,03:36,1013.50,1013.50,1013.50,1013.50,0,5,5.00
08/27/2004,03:37,1013.50,1013.50,1013.50,1013.50,0,15,15.00
08/27/2004,03:38,1013.75,1013.75,1013.75,1013.75,128,0,128.00
08/27/2004,03:41,1013.50,1013.50,1013.50,1013.50,0,210,210.00
08/27/2004,03:42,1013.50,1013.50,1013.25,1013.25,0,153,153.00
08/27/2004,03:43,1013.25,1013.25,1013.00,1013.25,5,80,85.00
08/27/2004,03:44,1013.25,1013.25,1013.00,1013.00,9,47,56.00
08/27/2004,03:45,1013.25,1013.25,1013.25,1013.25,8,0,8.00
08/27/2004,03:46,1013.25,1013.25,1013.25,1013.25,10,0,10.00
08/27/2004,03:47,1013.00,1013.00,1013.00,1013.00,0,5,5.00
08/27/2004,03:48,1013.00,1013.00,1013.00,1013.00,0,9,9.00
08/27/2004,03:49,1013.00,1013.00,1013.00,1013.00,0,22,22.00
08/27/2004,03:51,1013.00,1013.00,1013.00,1013.00,0,6,6.00
08/27/2004,03:52,1013.00,1013.00,1012.75,1012.75,0,5,5.00
08/27/2004,03:53,1012.75,1012.75,1012.50,1012.75,14,28,42.00
08/27/2004,03:54,1012.75,1012.75,1012.75,1012.75,7,0,7.00
08/27/2004,03:55,1012.75,1013.00,1012.25,1012.25,44,79,123.00
08/27/2004,03:56,1012.75,1012.75,1012.00,1012.25,19,154,173.00
08/27/2004,03:57,1012.25,1012.25,1012.25,1012.25,0,37,37.00
08/27/2004,03:58,1012.50,1012.50,1012.25,1012.50,39,28,67.00
08/27/2004,03:59,1012.50,1012.50,1012.50,1012.50,12,0,12.00
08/27/2004,04:01,1012.50,1012.50,1012.50,1012.50,1,0,1.00
08/27/2004,04:02,1012.50,1012.75,1012.25,1012.25,23,108,131.00
08/27/2004,04:03,1012.50,1012.50,1012.25,1012.50,155,20,175.00
08/27/2004,04:04,1012.75,1012.75,1012.75,1012.75,38,0,38.00
08/27/2004,04:05,1012.75,1012.75,1012.75,1012.75,11,0,11.00
08/27/2004,04:08,1012.75,1012.75,1012.75,1012.75,5,0,5.00
08/27/2004,04:09,1012.75,1012.75,1012.50,1012.50,16,2,18.00
08/27/2004,04:10,1012.75,1013.00,1012.75,1013.00,11,0,11.00
08/27/2004,04:11,1013.00,1013.00,1013.00,1013.00,33,0,33.00
08/27/2004,04:13,1013.00,1013.00,1013.00,1013.00,2,0,2.00
08/27/2004,04:14,1013.00,1013.00,1013.00,1013.00,40,0,40.00
08/27/2004,04:15,1013.00,1013.00,1013.00,1013.00,17,0,17.00
08/27/2004,04:16,1013.00,1013.00,1013.00,1013.00,21,0,21.00
08/27/2004,04:18,1013.00,1013.00,1013.00,1013.00,37,0,37.00
08/27/2004,04:19,1013.00,1013.00,1013.00,1013.00,1,0,1.00
08/27/2004,04:20,1013.00,1013.00,1013.00,1013.00,20,0,20.00
08/27/2004,04:21,1013.00,1013.00,1013.00,1013.00,1,0,1.00
08/27/2004,04:24,1013.25,1013.25,1013.25,1013.25,1,0,1.00
08/27/2004,04:27,1013.00,1013.00,1013.00,1013.00,0,5,5.00
08/27/2004,04:29,1013.00,1013.00,1013.00,1013.00,0,11,11.00
08/27/2004,04:30,1013.00,1013.00,1013.00,1013.00,0,1,1.00
08/27/2004,04:33,1013.00,1013.00,1013.00,1013.00,0,1,1.00
08/27/2004,04:34,1013.00,1013.00,1013.00,1013.00,0,1,1.00
08/27/2004,04:36,1013.25,1013.25,1013.25,1013.25,3,0,3.00
08/27/2004,04:37,1013.25,1013.25,1013.25,1013.25,2,0,2.00
08/27/2004,04:38,1013.25,1013.25,1013.25,1013.25,42,0,42.00
08/27/2004,04:39,1013.25,1013.25,1013.25,1013.25,4,0,4.00
08/27/2004,04:40,1013.25,1013.25,1013.25,1013.25,3,0,3.00
08/27/2004,04:41,1013.25,1013.25,1013.25,1013.25,4,0,4.00
08/27/2004,04:42,1013.25,1013.50,1013.25,1013.50,24,0,24.00
08/27/2004,04:43,1013.25,1013.25,1013.25,1013.25,0,4,4.00
08/27/2004,04:44,1013.25,1013.25,1013.25,1013.25,0,1,1.00
08/27/2004,04:45,1013.00,1013.00,1013.00,1013.00,0,22,22.00
08/27/2004,04:46,1013.25,1013.25,1013.00,1013.00,1,1,2.00
08/27/2004,04:47,1013.00,1013.00,1013.00,1013.00,0,51,51.00
08/27/2004,04:48,1013.00,1013.00,1013.00,1013.00,0,20,20.00
08/27/2004,04:49,1013.00,1013.00,1013.00,1013.00,0,1,1.00
08/27/2004,04:50,1013.00,1013.00,1013.00,1013.00,0,16,16.00
08/27/2004,04:51,1013.00,1013.00,1013.00,1013.00,0,20,20.00
08/27/2004,04:52,1013.00,1013.00,1013.00,1013.00,0,3,3.00
08/27/2004,04:56,1013.00,1013.00,1013.00,1013.00,0,16,16.00
08/27/2004,04:57,1013.00,1013.00,1013.00,1013.00,0,21,21.00
08/27/2004,04:58,1012.75,1012.75,1012.75,1012.75,0,3,3.00
08/27/2004,04:59,1012.75,1012.75,1012.75,1012.75,0,3,3.00
08/27/2004,05:00,1012.75,1012.75,1012.75,1012.75,0,3,3.00
08/27/2004,05:01,1012.75,1012.75,1012.50,1012.50,0,123,123.00
08/27/2004,05:02,1012.25,1012.25,1012.00,1012.00,0,176,176.00
08/27/2004,05:03,1012.00,1012.00,1012.00,1012.00,0,77,77.00
08/27/2004,05:04,1012.00,1012.00,1011.75,1011.75,32,6,38.00
08/27/2004,05:05,1012.00,1012.00,1012.00,1012.00,61,0,61.00
08/27/2004,05:06,1012.00,1012.00,1012.00,1012.00,33,0,33.00
08/27/2004,05:07,1012.00,1012.00,1012.00,1012.00,38,0,38.00
08/27/2004,05:08,1012.00,1012.00,1012.00,1012.00,4,0,4.00
08/27/2004,05:09,1012.00,1012.00,1012.00,1012.00,16,0,16.00
08/27/2004,05:10,1012.00,1012.00,1012.00,1012.00,5,0,5.00
08/27/2004,05:11,1012.00,1012.00,1012.00,1012.00,6,0,6.00
08/27/2004,05:12,1012.25,1012.25,1012.00,1012.00,1,9,10.00
08/27/2004,05:14,1012.00,1012.00,1012.00,1012.00,0,23,23.00
08/27/2004,05:17,1012.25,1012.25,1012.25,1012.25,2,0,2.00
08/27/2004,05:18,1012.25,1012.50,1012.25,1012.50,88,0,88.00
08/27/2004,05:19,1012.50,1012.50,1012.50,1012.50,8,0,8.00
08/27/2004,05:20,1012.50,1012.50,1012.50,1012.50,1,0,1.00
08/27/2004,05:22,1012.25,1012.25,1012.25,1012.25,0,1,1.00
08/27/2004,05:23,1012.50,1012.50,1012.50,1012.50,130,0,130.00
08/27/2004,05:25,1012.50,1012.50,1012.50,1012.50,5,0,5.00
08/27/2004,05:28,1012.50,1012.50,1012.50,1012.50,1,0,1.00
08/27/2004,05:31,1012.50,1012.50,1012.50,1012.50,3,0,3.00
08/27/2004,05:32,1012.50,1012.50,1012.50,1012.50,2,0,2.00
08/27/2004,05:33,1012.50,1012.50,1012.50,1012.50,1,0,1.00
08/27/2004,05:36,1012.25,1012.25,1012.25,1012.25,0,1,1.00
08/27/2004,05:37,1012.25,1012.25,1012.25,1012.25,0,6,6.00
08/27/2004,05:38,1012.50,1012.50,1012.25,1012.25,36,1,37.00
08/27/2004,05:39,1012.50,1012.50,1012.50,1012.50,21,0,21.00
08/27/2004,05:40,1012.50,1012.75,1012.50,1012.75,25,0,25.00
08/27/2004,05:41,1012.75,1012.75,1012.75,1012.75,15,0,15.00
08/27/2004,05:42,1012.50,1012.50,1012.50,1012.50,0,19,19.00
08/27/2004,05:46,1012.50,1012.50,1012.50,1012.50,0,2,2.00
08/27/2004,05:47,1012.50,1012.50,1012.50,1012.50,0,1,1.00
08/27/2004,05:48,1012.50,1012.50,1012.50,1012.50,0,1,1.00
08/27/2004,05:51,1012.50,1012.50,1012.50,1012.50,0,10,10.00
08/27/2004,05:52,1012.25,1012.75,1012.25,1012.75,14,1,15.00
08/27/2004,05:53,1012.75,1012.75,1012.25,1012.25,2,2,4.00
08/27/2004,05:54,1012.50,1012.50,1012.50,1012.50,14,0,14.00
08/27/2004,05:57,1012.50,1012.50,1012.50,1012.50,10,0,10.00
08/27/2004,05:59,1012.25,1012.25,1012.25,1012.25,0,1,1.00
08/27/2004,06:00,1012.25,1012.25,1012.00,1012.00,0,227,227.00
08/27/2004,06:01,1012.00,1012.25,1012.00,1012.00,12,21,33.00
08/27/2004,06:02,1012.00,1012.00,1012.00,1012.00,0,25,25.00
08/27/2004,06:03,1012.25,1012.25,1012.25,1012.25,35,0,35.00
08/27/2004,06:05,1012.50,1012.50,1012.50,1012.50,53,0,53.00
08/27/2004,06:07,1012.25,1012.25,1012.25,1012.25,0,1,1.00
08/27/2004,06:09,1012.50,1012.50,1012.50,1012.50,142,0,142.00
08/27/2004,06:10,1012.50,1012.50,1012.50,1012.50,8,0,8.00
08/27/2004,06:11,1012.50,1012.50,1012.50,1012.50,12,0,12.00
08/27/2004,06:13,1012.50,1012.50,1012.50,1012.50,6,0,6.00
08/27/2004,06:14,1012.50,1012.50,1012.50,1012.50,6,0,6.00
08/27/2004,06:15,1012.50,1012.50,1012.50,1012.50,1,0,1.00
08/27/2004,06:17,1012.75,1012.75,1012.75,1012.75,2,0,2.00
08/27/2004,06:18,1012.75,1012.75,1012.75,1012.75,1,0,1.00
08/27/2004,06:20,1012.50,1012.50,1012.50,1012.50,0,13,13.00
08/27/2004,06:22,1012.50,1012.75,1012.50,1012.75,1,28,29.00
08/27/2004,06:24,1012.50,1012.50,1012.50,1012.50,0,9,9.00
08/27/2004,06:25,1012.50,1012.50,1012.25,1012.25,0,3,3.00
08/27/2004,06:27,1012.25,1012.25,1012.25,1012.25,0,4,4.00
08/27/2004,06:28,1012.25,1012.25,1012.25,1012.25,0,10,10.00
08/27/2004,06:29,1012.00,1012.00,1012.00,1012.00,0,18,18.00
08/27/2004,06:30,1012.25,1012.25,1012.00,1012.00,5,83,88.00
08/27/2004,06:31,1012.00,1012.00,1012.00,1012.00,0,70,70.00
08/27/2004,06:32,1012.00,1012.25,1012.00,1012.25,26,10,36.00
08/27/2004,06:33,1012.00,1012.25,1012.00,1012.25,1,1,2.00
08/27/2004,06:34,1012.25,1012.25,1012.25,1012.25,1,0,1.00
08/27/2004,06:36,1012.00,1012.00,1012.00,1012.00,0,1,1.00
08/27/2004,06:37,1012.25,1012.25,1012.25,1012.25,6,0,6.00
08/27/2004,06:39,1012.25,1012.50,1012.25,1012.50,20,0,20.00
08/27/2004,06:40,1012.50,1012.50,1012.50,1012.50,60,0,60.00
08/27/2004,06:41,1012.50,1012.50,1012.50,1012.50,41,0,41.00
08/27/2004,06:42,1012.50,1012.50,1012.50,1012.50,23,0,23.00
08/27/2004,06:44,1012.50,1012.50,1012.50,1012.50,2,0,2.00
08/27/2004,06:46,1012.50,1012.50,1012.50,1012.50,20,0,20.00
08/27/2004,06:48,1012.75,1012.75,1012.50,1012.50,1,5,6.00
08/27/2004,06:49,1012.50,1012.50,1012.50,1012.50,0,6,6.00
08/27/2004,06:50,1012.25,1012.25,1012.25,1012.25,0,25,25.00
08/27/2004,06:52,1012.25,1012.25,1012.25,1012.25,0,2,2.00
08/27/2004,06:53,1012.25,1012.25,1011.75,1011.75,1,68,69.00
08/27/2004,06:54,1011.75,1012.00,1011.75,1012.00,29,30,59.00
08/27/2004,06:55,1012.00,1012.00,1012.00,1012.00,30,0,30.00
08/27/2004,06:56,1012.25,1012.25,1012.25,1012.25,6,0,6.00
08/27/2004,06:57,1012.00,1012.25,1012.00,1012.00,2,31,33.00
08/27/2004,06:58,1012.00,1012.00,1012.00,1012.00,0,46,46.00
08/27/2004,06:59,1012.00,1012.00,1012.00,1012.00,0,2,2.00
08/27/2004,07:00,1011.75,1012.00,1011.75,1011.75,1,17,18.00
08/27/2004,07:01,1011.75,1011.75,1011.75,1011.75,0,65,65.00
08/27/2004,07:02,1011.75,1011.75,1011.75,1011.75,0,6,6.00
08/27/2004,07:05,1011.75,1012.00,1011.75,1012.00,1,3,4.00
08/27/2004,07:06,1012.00,1012.00,1012.00,1012.00,65,0,65.00
08/27/2004,07:07,1012.00,1012.25,1012.00,1012.25,11,0,11.00
08/27/2004,07:08,1012.00,1012.25,1012.00,1012.00,2,18,20.00
08/27/2004,07:09,1012.00,1012.00,1011.75,1011.75,0,46,46.00
08/27/2004,07:10,1011.75,1012.00,1011.25,1011.75,94,430,524.00
08/27/2004,07:11,1012.00,1012.00,1012.00,1012.00,10,0,10.00
08/27/2004,07:12,1011.75,1012.00,1011.75,1012.00,3,4,7.00
08/27/2004,07:13,1012.00,1012.00,1011.75,1011.75,1,31,32.00
08/27/2004,07:14,1012.00,1012.00,1012.00,1012.00,5,0,5.00
08/27/2004,07:16,1012.00,1012.00,1011.75,1012.00,141,2,143.00
08/27/2004,07:17,1012.00,1012.00,1011.75,1012.00,2,1,3.00
08/27/2004,07:18,1012.00,1012.00,1011.75,1011.75,8,4,12.00
08/27/2004,07:19,1012.00,1012.00,1011.75,1011.75,5,8,13.00
08/27/2004,07:20,1012.00,1012.00,1011.75,1011.75,5,1,6.00
08/27/2004,07:21,1012.00,1012.25,1012.00,1012.00,304,49,353.00
08/27/2004,07:22,1012.00,1012.00,1012.00,1012.00,0,58,58.00
08/27/2004,07:23,1012.00,1012.25,1012.00,1012.25,1,129,130.00
08/27/2004,07:24,1012.25,1012.25,1012.25,1012.25,4,0,4.00
08/27/2004,07:25,1012.00,1012.25,1012.00,1012.00,3,18,21.00
08/27/2004,07:26,1012.25,1012.25,1012.00,1012.00,1,2,3.00
08/27/2004,07:27,1012.00,1012.25,1012.00,1012.00,2,77,79.00
08/27/2004,07:28,1012.00,1012.00,1011.75,1011.75,0,151,151.00
08/27/2004,07:29,1012.00,1012.00,1011.75,1011.75,67,27,94.00
08/27/2004,07:30,1012.00,1012.25,1011.75,1012.25,33,20,53.00
08/27/2004,07:31,1012.25,1013.25,1012.00,1013.00,554,184,738.00
08/27/2004,07:32,1013.00,1013.25,1012.50,1012.50,123,177,300.00
08/27/2004,07:33,1012.50,1012.75,1012.50,1012.50,20,215,235.00
08/27/2004,07:34,1012.25,1013.00,1012.25,1013.00,412,48,460.00
08/27/2004,07:35,1012.75,1013.00,1012.75,1012.75,310,160,470.00
08/27/2004,07:36,1012.75,1013.00,1012.75,1012.75,3,263,266.00
08/27/2004,07:37,1012.75,1013.25,1012.75,1013.00,208,37,245.00
08/27/2004,07:38,1013.00,1013.00,1012.75,1012.75,0,163,163.00
08/27/2004,07:39,1013.00,1013.25,1013.00,1013.25,264,0,264.00
08/27/2004,07:40,1013.25,1013.50,1013.25,1013.25,134,24,158.00
08/27/2004,07:41,1013.25,1013.25,1013.00,1013.00,0,34,34.00
08/27/2004,07:42,1013.25,1013.50,1013.25,1013.50,84,0,84.00
08/27/2004,07:43,1013.50,1013.50,1013.25,1013.25,10,1,11.00
08/27/2004,07:44,1013.25,1013.25,1013.00,1013.00,0,140,140.00
08/27/2004,07:45,1013.00,1013.25,1013.00,1013.00,7,10,17.00
08/27/2004,07:46,1013.00,1013.75,1012.75,1013.00,459,266,725.00
08/27/2004,07:47,1013.00,1013.25,1012.75,1013.00,124,9,133.00
08/27/2004,07:48,1013.00,1013.50,1013.00,1013.50,32,2,34.00
08/27/2004,07:49,1013.25,1013.25,1013.25,1013.25,0,36,36.00
08/27/2004,07:50,1013.25,1013.25,1013.25,1013.25,0,64,64.00
08/27/2004,07:51,1013.25,1013.25,1013.25,1013.25,0,23,23.00
08/27/2004,07:52,1013.25,1013.50,1013.25,1013.50,158,17,175.00
08/27/2004,07:53,1013.50,1013.50,1013.50,1013.50,9,0,9.00
08/27/2004,07:54,1013.25,1013.50,1013.25,1013.50,3,2,5.00
08/27/2004,07:55,1013.50,1013.50,1013.25,1013.25,25,5,30.00
08/27/2004,07:56,1013.25,1013.25,1013.25,1013.25,0,10,10.00
08/27/2004,07:57,1013.25,1013.50,1013.25,1013.50,1,9,10.00
08/27/2004,07:58,1013.50,1013.75,1013.25,1013.50,214,60,274.00
08/27/2004,07:59,1013.25,1013.50,1013.25,1013.25,3,6,9.00
08/27/2004,08:00,1013.50,1013.50,1013.25,1013.50,2,23,25.00
08/27/2004,08:01,1013.25,1013.50,1013.25,1013.25,1,5,6.00
08/27/2004,08:02,1013.50,1014.00,1013.50,1014.00,951,51,1002.00
08/27/2004,08:03,1014.00,1014.25,1014.00,1014.25,532,103,635.00
08/27/2004,08:04,1014.00,1014.00,1013.50,1013.75,155,305,460.00
08/27/2004,08:05,1013.75,1014.00,1013.50,1013.75,177,40,217.00
08/27/2004,08:06,1013.75,1013.75,1013.75,1013.75,0,15,15.00
08/27/2004,08:07,1013.50,1013.50,1013.50,1013.50,0,1,1.00
08/27/2004,08:08,1013.50,1013.75,1013.50,1013.50,75,271,346.00
08/27/2004,08:09,1013.50,1013.50,1013.25,1013.50,112,64,176.00
08/27/2004,08:10,1013.75,1013.75,1013.50,1013.50,3,57,60.00
08/27/2004,08:11,1013.50,1013.75,1013.50,1013.50,19,23,42.00
08/27/2004,08:12,1013.50,1013.75,1013.25,1013.75,194,5,199.00
08/27/2004,08:13,1013.75,1013.75,1013.50,1013.75,20,12,32.00
08/27/2004,08:14,1013.50,1013.75,1013.50,1013.75,11,4,15.00
08/27/2004,08:15,1013.75,1014.00,1013.75,1014.00,86,1,87.00
08/27/2004,08:16,1013.75,1014.00,1013.75,1014.00,53,2,55.00
08/27/2004,08:17,1014.00,1014.00,1013.75,1014.00,21,9,30.00
08/27/2004,08:18,1014.00,1014.00,1014.00,1014.00,123,0,123.00
08/27/2004,08:19,1013.75,1014.25,1013.75,1014.00,136,16,152.00
08/27/2004,08:20,1014.25,1014.25,1014.00,1014.00,10,12,22.00
08/27/2004,08:21,1013.75,1014.00,1013.75,1013.75,9,201,210.00
08/27/2004,08:22,1014.00,1014.00,1013.75,1014.00,20,12,32.00
08/27/2004,08:23,1013.75,1014.00,1013.75,1014.00,11,2,13.00
08/27/2004,08:24,1014.00,1014.00,1013.75,1013.75,22,5,27.00
08/27/2004,08:25,1014.00,1014.00,1013.75,1013.75,61,15,76.00
08/27/2004,08:26,1013.75,1014.00,1013.75,1014.00,12,37,49.00
08/27/2004,08:27,1013.75,1014.00,1013.50,1013.75,42,78,120.00
08/27/2004,08:28,1013.75,1014.00,1013.75,1013.75,175,3,178.00
08/27/2004,08:29,1014.00,1014.00,1013.50,1013.50,8,124,132.00
08/27/2004,08:30,1013.75,1013.75,1013.50,1013.50,223,322,545.00
08/27/2004,08:31,1013.75,1014.00,1013.25,1013.50,1264,1527,2791.00
08/27/2004,08:32,1013.50,1013.75,1013.25,1013.50,370,1195,1565.00
08/27/2004,08:33,1013.50,1013.75,1013.25,1013.75,1023,497,1520.00
08/27/2004,08:34,1013.75,1014.00,1013.50,1013.50,547,740,1287.00
08/27/2004,08:35,1013.75,1013.75,1013.00,1013.25,129,1404,1533.00
08/27/2004,08:36,1013.25,1013.50,1013.00,1013.50,731,162,893.00
08/27/2004,08:37,1013.25,1013.50,1013.25,1013.25,256,79,335.00
08/27/2004,08:38,1013.25,1013.50,1013.00,1013.50,193,464,657.00
08/27/2004,08:39,1013.25,1013.25,1013.00,1013.00,177,440,617.00
08/27/2004,08:40,1013.00,1013.25,1012.50,1012.75,637,1652,2289.00
08/27/2004,08:41,1012.75,1012.75,1012.25,1012.25,114,1104,1218.00
08/27/2004,08:42,1012.50,1012.75,1012.25,1012.50,785,98,883.00
08/27/2004,08:43,1012.50,1012.75,1012.25,1012.50,366,154,520.00
08/27/2004,08:44,1012.50,1012.75,1012.25,1012.50,432,753,1185.00
08/27/2004,08:45,1012.75,1013.00,1012.50,1013.00,414,44,458.00
08/27/2004,08:46,1013.00,1014.00,1012.75,1013.75,2070,913,2983.00
08/27/2004,08:47,1013.75,1014.25,1013.25,1014.00,1651,883,2534.00
08/27/2004,08:48,1013.75,1014.50,1013.75,1014.25,1257,496,1753.00
08/27/2004,08:49,1014.25,1014.50,1014.00,1014.00,669,604,1273.00
08/27/2004,08:50,1014.00,1014.50,1013.75,1013.75,477,995,1472.00
08/27/2004,08:51,1013.75,1014.25,1013.75,1014.00,704,1138,1842.00
08/27/2004,08:52,1014.00,1014.50,1013.75,1014.50,1396,264,1660.00
08/27/2004,08:53,1014.50,1014.75,1014.00,1014.00,2077,1063,3140.00
08/27/2004,08:54,1014.25,1014.50,1014.00,1014.25,602,41,643.00
08/27/2004,08:55,1014.25,1014.50,1014.00,1014.25,29,563,592.00
08/27/2004,08:56,1014.00,1014.50,1014.00,1014.25,563,111,674.00
08/27/2004,08:57,1014.25,1014.50,1014.00,1014.25,152,326,478.00
08/27/2004,08:58,1014.25,1014.25,1013.75,1014.25,396,600,996.00
08/27/2004,08:59,1014.00,1014.75,1014.00,1014.75,3173,1107,4280.00
08/27/2004,09:00,1014.75,1014.75,1014.50,1014.50,462,792,1254.00
08/27/2004,09:01,1014.50,1014.75,1014.00,1014.25,2749,1855,4604.00
08/27/2004,09:02,1014.00,1014.25,1014.00,1014.00,393,1653,2046.00
08/27/2004,09:03,1014.25,1014.50,1014.00,1014.25,1099,52,1151.00
08/27/2004,09:04,1014.50,1015.50,1014.50,1015.25,5059,1589,6648.00
08/27/2004,09:05,1015.25,1015.75,1015.25,1015.50,2933,552,3485.00
08/27/2004,09:06,1015.50,1015.75,1015.25,1015.25,580,1234,1814.00
08/27/2004,09:07,1015.25,1015.75,1015.25,1015.50,1479,585,2064.00
08/27/2004,09:08,1015.50,1015.50,1015.25,1015.25,72,188,260.00
08/27/2004,09:09,1015.25,1015.75,1015.25,1015.50,1600,334,1934.00
08/27/2004,09:10,1015.75,1015.75,1015.50,1015.75,55,754,809.00
08/27/2004,09:11,1015.50,1016.75,1015.50,1016.00,6478,3542,10020.00
08/27/2004,09:12,1016.25,1016.25,1016.00,1016.25,1252,395,1647.00
08/27/2004,09:13,1016.00,1016.25,1015.75,1015.75,159,1372,1531.00
08/27/2004,09:14,1015.75,1016.00,1015.75,1015.75,355,871,1226.00
08/27/2004,09:15,1015.75,1016.00,1015.50,1015.50,146,735,881.00
08/27/2004,09:16,1015.50,1015.50,1015.25,1015.25,143,885,1028.00
08/27/2004,09:17,1015.25,1015.50,1015.25,1015.25,31,292,323.00
08/27/2004,09:18,1015.25,1015.50,1015.25,1015.50,60,38,98.00
08/27/2004,09:19,1015.50,1015.75,1015.25,1015.50,589,166,755.00
08/27/2004,09:20,1015.75,1015.75,1015.25,1015.50,67,1409,1476.00
08/27/2004,09:21,1015.50,1015.50,1015.25,1015.25,361,1273,1634.00
08/27/2004,09:22,1015.25,1015.50,1014.25,1014.50,1471,5859,7330.00
08/27/2004,09:23,1014.50,1014.75,1014.00,1014.50,1424,1372,2796.00
08/27/2004,09:24,1014.75,1014.75,1014.25,1014.50,1156,631,1787.00
08/27/2004,09:25,1014.25,1014.75,1014.25,1014.75,646,66,712.00
08/27/2004,09:26,1014.50,1015.00,1014.50,1015.00,363,209,572.00
08/27/2004,09:27,1014.75,1015.25,1014.75,1015.00,759,102,861.00
08/27/2004,09:28,1015.25,1015.25,1015.00,1015.00,80,89,169.00
08/27/2004,09:29,1015.00,1015.25,1014.75,1015.00,333,485,818.00
08/27/2004,09:30,1015.00,1015.50,1015.00,1015.25,843,279,1122.00
08/27/2004,09:31,1015.25,1015.25,1015.00,1015.00,391,188,579.00
08/27/2004,09:32,1015.00,1015.25,1014.75,1015.00,538,485,1023.00
08/27/2004,09:33,1015.00,1015.00,1014.50,1014.75,228,1033,1261.00
08/27/2004,09:34,1014.75,1016.00,1014.75,1015.50,4095,227,4322.00
08/27/2004,09:35,1015.75,1015.75,1015.00,1015.00,241,1635,1876.00
08/27/2004,09:36,1014.75,1015.25,1014.75,1015.00,510,491,1001.00
08/27/2004,09:37,1015.00,1015.50,1015.00,1015.25,1427,15,1442.00
08/27/2004,09:38,1015.25,1015.25,1015.00,1015.00,5,283,288.00
08/27/2004,09:39,1015.25,1015.50,1015.00,1015.50,461,43,504.00
08/27/2004,09:40,1015.50,1015.50,1015.00,1015.00,6,220,226.00
08/27/2004,09:41,1015.00,1015.00,1014.75,1014.75,107,989,1096.00
08/27/2004,09:42,1014.75,1014.75,1014.50,1014.75,806,500,1306.00
08/27/2004,09:43,1014.75,1014.75,1014.25,1014.75,908,1882,2790.00
08/27/2004,09:44,1014.75,1015.25,1014.50,1015.00,575,482,1057.00
08/27/2004,09:45,1015.00,1015.00,1014.50,1014.50,63,390,453.00
08/27/2004,09:46,1014.50,1015.00,1014.25,1014.75,1101,1496,2597.00
08/27/2004,09:47,1014.75,1015.25,1014.75,1014.75,592,772,1364.00
08/27/2004,09:48,1014.75,1015.00,1014.75,1015.00,639,411,1050.00
08/27/2004,09:49,1014.75,1015.00,1014.75,1014.75,28,167,195.00
08/27/2004,09:50,1015.00,1015.00,1014.75,1015.00,96,268,364.00
08/27/2004,09:51,1015.00,1015.25,1014.25,1014.50,267,1268,1535.00
08/27/2004,09:52,1014.50,1014.75,1014.25,1014.50,292,353,645.00
08/27/2004,09:53,1014.50,1014.75,1014.50,1014.75,210,22,232.00
08/27/2004,09:54,1014.75,1015.00,1014.75,1014.75,746,10,756.00
08/27/2004,09:55,1015.00,1015.00,1014.50,1014.75,45,456,501.00
08/27/2004,09:56,1014.50,1014.75,1014.25,1014.75,234,142,376.00
08/27/2004,09:57,1014.75,1015.00,1014.75,1014.75,33,134,167.00
08/27/2004,09:58,1014.75,1015.00,1014.50,1014.50,17,104,121.00
08/27/2004,09:59,1014.50,1014.75,1014.50,1014.50,24,154,178.00
08/27/2004,10:00,1014.50,1014.75,1014.50,1014.75,317,5,322.00
08/27/2004,10:01,1014.75,1015.00,1014.50,1014.75,48,183,231.00
08/27/2004,10:02,1014.75,1014.75,1014.50,1014.50,14,9,23.00
08/27/2004,10:03,1014.50,1015.25,1014.50,1015.25,1066,113,1179.00
08/27/2004,10:04,1015.25,1015.50,1015.00,1015.50,543,272,815.00
08/27/2004,10:05,1015.50,1015.50,1015.00,1015.00,92,203,295.00
08/27/2004,10:06,1015.25,1015.50,1015.00,1015.00,598,581,1179.00
08/27/2004,10:07,1015.00,1015.25,1015.00,1015.00,780,15,795.00
08/27/2004,10:08,1015.25,1015.25,1014.75,1015.00,665,964,1629.00
08/27/2004,10:09,1015.25,1015.25,1015.00,1015.25,20,24,44.00
08/27/2004,10:10,1015.00,1015.50,1015.00,1015.50,800,42,842.00
08/27/2004,10:11,1015.25,1015.50,1015.25,1015.25,160,1056,1216.00
08/27/2004,10:12,1015.25,1015.25,1015.00,1015.00,28,176,204.00
08/27/2004,10:13,1015.00,1015.25,1015.00,1015.25,7,23,30.00
08/27/2004,10:14,1015.00,1015.25,1015.00,1015.00,18,79,97.00
08/27/2004,10:15,1015.25,1015.50,1015.00,1015.25,385,30,415.00
08/27/2004,10:16,1015.25,1015.50,1015.25,1015.25,127,204,331.00
08/27/2004,10:17,1015.25,1015.25,1014.75,1015.00,724,459,1183.00
08/27/2004,10:18,1015.00,1015.00,1014.50,1015.00,934,866,1800.00
08/27/2004,10:19,1015.00,1015.00,1014.75,1014.75,49,579,628.00
08/27/2004,10:20,1014.75,1015.50,1014.75,1015.50,1071,553,1624.00
08/27/2004,10:21,1015.25,1015.50,1015.00,1015.25,188,628,816.00
08/27/2004,10:22,1015.00,1015.25,1015.00,1015.00,116,786,902.00
08/27/2004,10:23,1015.00,1015.25,1015.00,1015.00,4,423,427.00
08/27/2004,10:24,1014.75,1014.75,1014.50,1014.75,106,562,668.00
08/27/2004,10:25,1014.75,1014.75,1014.50,1014.75,254,124,378.00
08/27/2004,10:26,1014.75,1015.00,1014.75,1014.75,47,60,107.00
08/27/2004,10:27,1015.00,1015.00,1014.75,1015.00,261,3,264.00
08/27/2004,10:28,1015.00,1015.25,1015.00,1015.25,37,33,70.00
08/27/2004,10:29,1015.25,1015.25,1015.00,1015.00,5,118,123.00
08/27/2004,10:30,1015.25,1015.25,1015.00,1015.25,23,49,72.00
08/27/2004,10:31,1015.25,1015.25,1015.00,1015.00,235,29,264.00
08/27/2004,10:32,1015.25,1015.25,1015.00,1015.25,292,16,308.00
08/27/2004,10:33,1015.00,1015.00,1014.75,1015.00,1,510,511.00
08/27/2004,10:34,1015.00,1015.00,1014.75,1014.75,144,9,153.00
08/27/2004,10:35,1014.75,1015.00,1014.75,1014.75,142,695,837.00
08/27/2004,10:36,1015.00,1015.25,1014.75,1015.25,535,5,540.00
08/27/2004,10:37,1015.00,1015.25,1015.00,1015.25,174,14,188.00
08/27/2004,10:38,1015.25,1016.00,1015.25,1015.75,1955,464,2419.00
08/27/2004,10:39,1016.00,1016.00,1015.75,1016.00,206,92,298.00
08/27/2004,10:40,1016.00,1016.25,1015.75,1016.00,2126,1016,3142.00
08/27/2004,10:41,1016.00,1016.00,1015.00,1015.25,67,1771,1838.00
08/27/2004,10:42,1015.25,1015.50,1015.25,1015.50,245,30,275.00
08/27/2004,10:43,1015.25,1015.50,1015.25,1015.50,82,5,87.00
08/27/2004,10:44,1015.50,1015.50,1014.75,1014.75,183,1070,1253.00
08/27/2004,10:45,1014.75,1015.00,1014.75,1014.75,555,23,578.00
08/27/2004,10:46,1014.75,1015.00,1014.75,1014.75,135,81,216.00
08/27/2004,10:47,1014.75,1015.00,1014.50,1014.75,311,1017,1328.00
08/27/2004,10:48,1014.75,1015.00,1014.50,1015.00,104,23,127.00
08/27/2004,10:49,1014.75,1015.00,1014.75,1015.00,27,2,29.00
08/27/2004,10:50,1015.00,1015.00,1014.75,1014.75,14,24,38.00
08/27/2004,10:51,1014.75,1015.00,1014.75,1015.00,62,69,131.00
08/27/2004,10:52,1015.00,1015.00,1014.75,1015.00,534,3,537.00
08/27/2004,10:53,1015.00,1015.00,1014.75,1014.75,52,193,245.00
08/27/2004,10:54,1014.75,1014.75,1014.25,1014.75,360,1178,1538.00
08/27/2004,10:55,1014.50,1014.75,1014.50,1014.75,309,19,328.00
08/27/2004,10:56,1014.75,1014.75,1014.50,1014.50,700,56,756.00
08/27/2004,10:57,1014.75,1014.75,1014.50,1014.50,171,12,183.00
08/27/2004,10:58,1014.50,1014.75,1014.50,1014.50,58,90,148.00
08/27/2004,10:59,1014.50,1014.75,1014.25,1014.50,120,808,928.00
08/27/2004,11:00,1014.50,1014.75,1014.50,1014.50,13,32,45.00
08/27/2004,11:01,1014.50,1014.75,1014.25,1014.25,14,243,257.00
08/27/2004,11:02,1014.25,1014.50,1014.25,1014.50,59,19,78.00
08/27/2004,11:03,1014.50,1014.75,1014.50,1014.75,822,3,825.00
08/27/2004,11:04,1014.50,1014.75,1014.50,1014.75,76,132,208.00
08/27/2004,11:05,1014.50,1014.75,1014.25,1014.50,201,292,493.00
08/27/2004,11:06,1014.50,1014.75,1014.50,1014.75,425,0,425.00
08/27/2004,11:07,1014.50,1014.75,1014.50,1014.75,5,11,16.00
08/27/2004,11:08,1014.50,1014.75,1014.50,1014.50,5,43,48.00
08/27/2004,11:09,1014.50,1014.75,1014.25,1014.25,61,270,331.00
08/27/2004,11:10,1014.50,1014.50,1014.25,1014.50,12,6,18.00
08/27/2004,11:11,1014.25,1015.00,1014.25,1014.75,714,398,1112.00
08/27/2004,11:12,1014.75,1015.00,1014.75,1014.75,21,95,116.00
08/27/2004,11:13,1014.75,1015.00,1014.50,1014.50,15,433,448.00
08/27/2004,11:14,1014.50,1015.00,1014.25,1015.00,1084,114,1198.00
08/27/2004,11:15,1015.00,1015.00,1014.50,1014.75,10,240,250.00
08/27/2004,11:16,1014.75,1014.75,1014.50,1014.75,39,6,45.00
08/27/2004,11:17,1014.50,1014.50,1014.50,1014.50,0,46,46.00
08/27/2004,11:18,1014.75,1014.75,1014.50,1014.50,19,67,86.00
08/27/2004,11:19,1014.50,1014.75,1014.50,1014.50,14,32,46.00
08/27/2004,11:20,1014.75,1014.75,1014.50,1014.75,5,6,11.00
08/27/2004,11:21,1014.75,1014.75,1014.50,1014.50,17,41,58.00
08/27/2004,11:22,1014.75,1014.75,1014.50,1014.50,2,30,32.00
08/27/2004,11:23,1014.75,1014.75,1014.50,1014.50,22,104,126.00
08/27/2004,11:24,1014.50,1014.75,1014.50,1014.50,2,562,564.00
08/27/2004,11:25,1014.50,1014.50,1014.25,1014.50,45,185,230.00
08/27/2004,11:26,1014.50,1014.75,1014.50,1014.50,10,23,33.00
08/27/2004,11:27,1014.50,1014.50,1014.50,1014.50,0,152,152.00
08/27/2004,11:28,1014.25,1014.50,1014.25,1014.50,86,1,87.00
08/27/2004,11:29,1014.50,1014.50,1014.25,1014.50,194,7,201.00
08/27/2004,11:30,1014.50,1014.75,1014.25,1014.50,121,123,244.00
08/27/2004,11:31,1014.50,1014.75,1014.50,1014.50,7,36,43.00
08/27/2004,11:32,1014.50,1014.75,1014.50,1014.75,5,69,74.00
08/27/2004,11:33,1014.50,1014.75,1014.50,1014.50,11,92,103.00
08/27/2004,11:34,1014.50,1014.75,1014.50,1014.50,3,306,309.00
08/27/2004,11:35,1014.50,1014.75,1014.50,1014.50,2,20,22.00
08/27/2004,11:36,1014.50,1014.75,1014.50,1014.50,4,93,97.00
08/27/2004,11:37,1014.50,1014.75,1014.50,1014.50,2,259,261.00
08/27/2004,11:38,1014.50,1014.75,1014.50,1014.50,1,87,88.00
08/27/2004,11:39,1014.50,1014.50,1014.25,1014.25,15,420,435.00
08/27/2004,11:40,1014.25,1015.00,1014.25,1015.00,442,136,578.00
08/27/2004,11:41,1015.00,1015.25,1014.75,1015.00,459,115,574.00
08/27/2004,11:42,1015.00,1015.25,1015.00,1015.00,16,193,209.00
08/27/2004,11:43,1015.00,1015.25,1015.00,1015.00,6,12,18.00
08/27/2004,11:44,1015.00,1015.25,1015.00,1015.25,510,6,516.00
08/27/2004,11:45,1015.00,1015.25,1015.00,1015.00,7,30,37.00
08/27/2004,11:46,1015.00,1015.25,1015.00,1015.00,16,26,42.00
08/27/2004,11:47,1015.25,1015.25,1015.00,1015.25,232,13,245.00
08/27/2004,11:48,1015.25,1015.50,1015.00,1015.00,102,216,318.00
08/27/2004,11:49,1015.00,1015.00,1014.75,1014.75,3,18,21.00
08/27/2004,11:50,1015.00,1015.00,1014.75,1015.00,9,6,15.00
08/27/2004,11:51,1014.75,1015.00,1014.75,1015.00,218,23,241.00
08/27/2004,11:52,1015.00,1015.00,1014.75,1014.75,43,9,52.00
08/27/2004,11:53,1015.00,1015.00,1015.00,1015.00,9,0,9.00
08/27/2004,11:54,1015.00,1015.00,1014.75,1014.75,134,2,136.00
08/27/2004,11:55,1015.00,1015.00,1014.75,1015.00,31,3,34.00
08/27/2004,11:56,1015.00,1015.25,1014.75,1015.00,226,6,232.00
08/27/2004,11:57,1015.25,1015.25,1015.00,1015.25,111,18,129.00
08/27/2004,11:58,1015.25,1015.25,1015.00,1015.00,6,2,8.00
08/27/2004,11:59,1015.25,1015.25,1015.00,1015.25,130,8,138.00
08/27/2004,12:00,1015.00,1015.50,1015.00,1015.25,232,3,235.00
08/27/2004,12:01,1015.25,1015.50,1015.25,1015.25,193,15,208.00
08/27/2004,12:02,1015.25,1015.50,1015.25,1015.25,4,92,96.00
08/27/2004,12:03,1015.25,1015.50,1015.25,1015.25,42,39,81.00
08/27/2004,12:04,1015.25,1015.50,1015.25,1015.25,35,23,58.00
08/27/2004,12:05,1015.50,1015.50,1015.25,1015.25,43,10,53.00
08/27/2004,12:06,1015.25,1015.50,1015.25,1015.50,382,17,399.00
08/27/2004,12:07,1015.50,1015.75,1015.00,1015.25,305,459,764.00
08/27/2004,12:08,1015.25,1015.50,1015.25,1015.50,9,117,126.00
08/27/2004,12:09,1015.50,1015.50,1015.25,1015.25,35,4,39.00
08/27/2004,12:10,1015.25,1015.50,1015.25,1015.50,59,15,74.00
08/27/2004,12:11,1015.25,1015.50,1015.25,1015.50,13,3,16.00
08/27/2004,12:12,1015.50,1015.50,1015.25,1015.25,43,22,65.00
08/27/2004,12:13,1015.50,1015.50,1015.25,1015.50,93,6,99.00
08/27/2004,12:14,1015.25,1015.75,1015.25,1015.75,136,46,182.00
08/27/2004,12:15,1015.75,1016.00,1015.25,1016.00,2199,483,2682.00
08/27/2004,12:16,1016.00,1016.50,1016.00,1016.50,2877,469,3346.00
08/27/2004,12:17,1016.50,1016.50,1016.00,1016.00,511,620,1131.00
08/27/2004,12:18,1016.00,1016.25,1016.00,1016.00,773,639,1412.00
08/27/2004,12:19,1016.00,1016.25,1016.00,1016.00,276,106,382.00
08/27/2004,12:20,1016.25,1016.25,1016.00,1016.25,478,400,878.00
08/27/2004,12:21,1016.00,1016.25,1016.00,1016.00,226,875,1101.00
08/27/2004,12:22,1016.00,1016.25,1016.00,1016.25,16,162,178.00
08/27/2004,12:23,1016.00,1016.25,1016.00,1016.25,581,213,794.00
08/27/2004,12:24,1016.00,1016.25,1016.00,1016.00,41,927,968.00
08/27/2004,12:25,1016.00,1016.25,1015.75,1016.00,308,630,938.00
08/27/2004,12:26,1016.00,1016.00,1015.75,1015.75,14,23,37.00
08/27/2004,12:27,1015.75,1016.00,1015.75,1016.00,139,301,440.00
08/27/2004,12:28,1015.75,1016.00,1015.75,1016.00,52,17,69.00
08/27/2004,12:29,1016.00,1016.00,1015.75,1016.00,120,1,121.00
08/27/2004,12:30,1016.00,1016.25,1015.75,1016.00,256,14,270.00
08/27/2004,12:31,1016.00,1016.25,1015.75,1016.00,129,31,160.00
08/27/2004,12:32,1016.00,1016.25,1015.75,1015.75,58,206,264.00
08/27/2004,12:33,1016.00,1016.00,1015.75,1016.00,7,2,9.00
08/27/2004,12:34,1016.00,1016.00,1015.50,1015.75,112,588,700.00
08/27/2004,12:35,1015.50,1015.75,1015.50,1015.75,103,46,149.00
08/27/2004,12:36,1015.50,1015.75,1015.25,1015.50,345,658,1003.00
08/27/2004,12:37,1015.75,1015.75,1015.50,1015.75,70,42,112.00
08/27/2004,12:38,1015.50,1015.75,1015.50,1015.50,6,327,333.00
08/27/2004,12:39,1015.50,1015.75,1015.50,1015.50,7,272,279.00
08/27/2004,12:40,1015.50,1015.50,1015.50,1015.50,0,10,10.00
08/27/2004,12:41,1015.50,1015.75,1015.25,1015.50,120,186,306.00
08/27/2004,12:42,1015.75,1016.00,1015.25,1016.00,630,90,720.00
08/27/2004,12:43,1016.00,1016.00,1015.50,1015.75,78,242,320.00
08/27/2004,12:44,1015.75,1015.75,1015.50,1015.75,211,102,313.00
08/27/2004,12:45,1015.75,1015.75,1015.50,1015.75,82,6,88.00
08/27/2004,12:46,1015.75,1015.75,1015.50,1015.75,61,21,82.00
08/27/2004,12:47,1015.50,1016.00,1015.50,1016.00,265,44,309.00
08/27/2004,12:48,1016.00,1016.25,1015.75,1016.25,696,3,699.00
08/27/2004,12:49,1016.25,1016.50,1015.50,1015.75,420,648,1068.00
08/27/2004,12:50,1015.75,1015.75,1015.50,1015.75,63,19,82.00
08/27/2004,12:51,1015.75,1015.75,1015.50,1015.75,73,3,76.00
08/27/2004,12:52,1015.75,1016.00,1015.75,1015.75,304,10,314.00
08/27/2004,12:53,1016.00,1016.00,1016.00,1016.00,146,0,146.00
08/27/2004,12:54,1016.00,1016.00,1015.75,1015.75,44,39,83.00
08/27/2004,12:55,1016.00,1016.00,1015.50,1015.75,297,223,520.00
08/27/2004,12:56,1015.75,1015.75,1015.50,1015.75,199,7,206.00
08/27/2004,12:57,1015.75,1015.75,1015.50,1015.75,148,7,155.00
08/27/2004,12:58,1015.50,1016.00,1015.50,1016.00,83,3,86.00
08/27/2004,12:59,1016.00,1016.00,1015.50,1015.50,68,189,257.00
08/27/2004,13:00,1015.75,1015.75,1015.50,1015.50,152,14,166.00
08/27/2004,13:01,1015.75,1016.25,1015.50,1016.25,610,34,644.00
08/27/2004,13:02,1016.25,1016.25,1016.00,1016.25,87,45,132.00
08/27/2004,13:03,1016.25,1016.25,1016.00,1016.25,44,42,86.00
08/27/2004,13:04,1016.00,1016.25,1016.00,1016.00,24,40,64.00
08/27/2004,13:05,1016.25,1017.00,1016.00,1016.75,3756,628,4384.00
08/27/2004,13:06,1016.50,1016.75,1016.50,1016.50,1343,582,1925.00
08/27/2004,13:07,1016.75,1016.75,1016.00,1016.00,534,1512,2046.00
08/27/2004,13:08,1016.25,1016.25,1016.00,1016.25,200,149,349.00
08/27/2004,13:09,1016.25,1016.25,1015.75,1015.75,35,441,476.00
08/27/2004,13:10,1015.75,1016.00,1015.75,1016.00,121,37,158.00
08/27/2004,13:11,1016.00,1016.00,1015.75,1015.75,144,18,162.00
08/27/2004,13:12,1016.00,1016.25,1016.00,1016.25,298,0,298.00
08/27/2004,13:13,1016.25,1016.25,1016.00,1016.00,101,23,124.00
08/27/2004,13:14,1016.25,1016.25,1016.00,1016.25,5,59,64.00
08/27/2004,13:15,1016.25,1016.25,1016.00,1016.25,158,1,159.00
08/27/2004,13:16,1016.50,1016.50,1016.25,1016.25,8,33,41.00
08/27/2004,13:17,1016.50,1017.25,1016.25,1017.25,4168,313,4481.00
08/27/2004,13:18,1017.25,1017.50,1016.75,1017.25,2219,1047,3266.00
08/27/2004,13:19,1017.25,1017.25,1016.75,1016.75,113,551,664.00
08/27/2004,13:20,1016.75,1017.00,1016.75,1017.00,444,27,471.00
08/27/2004,13:21,1017.00,1017.00,1016.75,1017.00,131,20,151.00
08/27/2004,13:22,1017.00,1017.00,1016.75,1017.00,76,67,143.00
08/27/2004,13:23,1016.75,1017.00,1016.25,1016.50,131,705,836.00
08/27/2004,13:24,1016.25,1016.75,1016.25,1016.75,209,31,240.00
08/27/2004,13:25,1016.75,1016.75,1016.00,1016.25,117,608,725.00
08/27/2004,13:26,1016.25,1016.25,1015.50,1016.00,869,1757,2626.00
08/27/2004,13:27,1016.00,1016.00,1015.75,1015.75,48,766,814.00
08/27/2004,13:28,1016.00,1016.75,1015.50,1016.50,1611,688,2299.00
08/27/2004,13:29,1016.50,1016.75,1016.25,1016.25,78,216,294.00
08/27/2004,13:30,1016.25,1016.50,1016.00,1016.25,50,163,213.00
08/27/2004,13:31,1016.25,1016.50,1015.75,1016.00,393,495,888.00
08/27/2004,13:32,1016.00,1016.00,1015.75,1016.00,23,122,145.00
08/27/2004,13:33,1015.75,1016.75,1015.50,1016.50,1514,709,2223.00
08/27/2004,13:34,1016.75,1016.75,1016.50,1016.50,26,582,608.00
08/27/2004,13:35,1016.50,1017.00,1016.50,1016.75,267,371,638.00
08/27/2004,13:36,1016.75,1017.00,1016.50,1016.75,170,109,279.00
08/27/2004,13:37,1016.75,1016.75,1016.50,1016.75,8,1,9.00
08/27/2004,13:38,1016.75,1016.75,1016.50,1016.75,24,18,42.00
08/27/2004,13:39,1016.75,1016.75,1016.50,1016.75,229,1,230.00
08/27/2004,13:40,1016.75,1017.00,1016.50,1016.75,96,111,207.00
08/27/2004,13:41,1016.75,1016.75,1016.50,1016.75,51,10,61.00
08/27/2004,13:42,1016.75,1017.50,1016.75,1017.00,1221,322,1543.00
08/27/2004,13:43,1017.00,1017.25,1016.75,1017.00,215,444,659.00
08/27/2004,13:44,1017.25,1017.50,1017.00,1017.00,534,510,1044.00
08/27/2004,13:45,1017.00,1017.25,1016.75,1016.75,89,499,588.00
08/27/2004,13:46,1016.50,1016.75,1016.50,1016.75,426,21,447.00
08/27/2004,13:47,1017.00,1017.25,1016.75,1017.25,565,36,601.00
08/27/2004,13:48,1017.25,1017.50,1017.00,1017.00,134,555,689.00
08/27/2004,13:49,1017.00,1017.25,1017.00,1017.25,224,189,413.00
08/27/2004,13:50,1017.25,1017.25,1017.00,1017.00,120,136,256.00
08/27/2004,13:51,1017.00,1017.50,1017.00,1017.25,180,306,486.00
08/27/2004,13:52,1017.25,1017.50,1017.25,1017.25,28,106,134.00
08/27/2004,13:53,1017.25,1017.50,1017.25,1017.25,26,217,243.00
08/27/2004,13:54,1017.50,1017.75,1017.25,1017.50,1005,489,1494.00
08/27/2004,13:55,1017.50,1017.75,1017.25,1017.25,740,535,1275.00
08/27/2004,13:56,1017.25,1017.50,1017.25,1017.50,171,50,221.00
08/27/2004,13:57,1017.50,1017.75,1017.50,1017.75,80,83,163.00
08/27/2004,13:58,1017.50,1017.75,1017.50,1017.75,382,210,592.00
08/27/2004,13:59,1017.75,1017.75,1017.50,1017.75,575,345,920.00
08/27/2004,14:00,1017.50,1017.75,1017.25,1017.50,319,361,680.00
08/27/2004,14:01,1017.75,1017.75,1017.50,1017.75,83,132,215.00
08/27/2004,14:02,1017.75,1017.75,1017.50,1017.75,689,47,736.00
08/27/2004,14:03,1017.75,1017.75,1017.25,1017.50,16,239,255.00
08/27/2004,14:04,1017.25,1017.50,1017.25,1017.25,10,450,460.00
08/27/2004,14:05,1017.25,1017.50,1017.00,1017.50,804,164,968.00
08/27/2004,14:06,1017.50,1017.75,1017.25,1017.25,43,249,292.00
08/27/2004,14:07,1017.25,1017.50,1017.25,1017.25,3,20,23.00
08/27/2004,14:08,1017.25,1017.50,1017.00,1017.25,22,293,315.00
08/27/2004,14:09,1017.25,1017.75,1017.25,1017.50,511,118,629.00
08/27/2004,14:10,1017.50,1017.75,1017.50,1017.50,8,108,116.00
08/27/2004,14:11,1017.75,1017.75,1017.50,1017.50,83,73,156.00
08/27/2004,14:12,1017.50,1017.75,1017.25,1017.25,283,329,612.00
08/27/2004,14:13,1017.25,1017.50,1017.25,1017.25,38,50,88.00
08/27/2004,14:14,1017.25,1017.50,1017.25,1017.25,8,405,413.00
08/27/2004,14:15,1017.50,1017.50,1017.00,1017.00,206,145,351.00
08/27/2004,14:16,1017.25,1017.50,1017.00,1017.00,98,482,580.00
08/27/2004,14:17,1017.00,1017.25,1016.75,1017.00,279,726,1005.00
08/27/2004,14:18,1017.00,1017.00,1016.50,1016.75,270,379,649.00
08/27/2004,14:19,1016.75,1016.75,1016.50,1016.75,329,58,387.00
08/27/2004,14:20,1017.00,1017.00,1016.75,1016.75,72,15,87.00
08/27/2004,14:21,1016.75,1017.00,1016.75,1016.75,14,173,187.00
08/27/2004,14:22,1016.75,1017.25,1016.75,1016.75,421,166,587.00
08/27/2004,14:23,1017.00,1017.00,1016.75,1017.00,135,228,363.00
08/27/2004,14:24,1017.00,1017.00,1016.75,1017.00,20,38,58.00
08/27/2004,14:25,1017.00,1017.00,1016.75,1017.00,25,65,90.00
08/27/2004,14:26,1017.00,1017.00,1016.75,1017.00,15,19,34.00
08/27/2004,14:27,1017.00,1017.00,1016.50,1016.75,247,163,410.00
08/27/2004,14:28,1016.75,1016.75,1016.50,1016.50,38,88,126.00
08/27/2004,14:29,1016.75,1016.75,1016.50,1016.75,60,23,83.00
08/27/2004,14:30,1016.50,1016.75,1016.50,1016.75,26,114,140.00
08/27/2004,14:31,1016.50,1016.75,1015.75,1015.75,96,1902,1998.00
08/27/2004,14:32,1016.00,1016.00,1015.50,1015.75,143,1357,1500.00
08/27/2004,14:33,1015.75,1016.25,1015.50,1016.00,732,78,810.00
08/27/2004,14:34,1016.25,1016.25,1015.50,1015.75,29,954,983.00
08/27/2004,14:35,1015.50,1016.00,1015.50,1015.75,404,156,560.00
08/27/2004,14:36,1015.75,1016.25,1015.75,1016.25,351,8,359.00
08/27/2004,14:37,1016.25,1016.25,1015.75,1016.25,236,351,587.00
08/27/2004,14:38,1016.00,1016.50,1016.00,1016.25,418,102,520.00
08/27/2004,14:39,1016.25,1016.50,1016.25,1016.50,13,9,22.00
08/27/2004,14:40,1016.25,1016.25,1016.00,1016.25,139,171,310.00
08/27/2004,14:41,1016.25,1016.25,1015.75,1015.75,31,360,391.00
08/27/2004,14:42,1015.75,1016.25,1015.75,1016.00,363,178,541.00
08/27/2004,14:43,1015.75,1016.00,1015.75,1016.00,28,354,382.00
08/27/2004,14:44,1015.75,1016.25,1015.75,1016.00,491,173,664.00
08/27/2004,14:45,1016.00,1016.00,1015.25,1015.50,192,1019,1211.00
08/27/2004,14:46,1015.50,1015.75,1015.25,1015.25,424,738,1162.00
08/27/2004,14:47,1015.25,1015.50,1015.00,1015.25,516,772,1288.00
08/27/2004,14:48,1015.00,1015.50,1015.00,1015.50,353,59,412.00
08/27/2004,14:49,1015.25,1015.50,1015.25,1015.50,42,121,163.00
08/27/2004,14:50,1015.50,1015.50,1015.25,1015.50,118,128,246.00
08/27/2004,14:51,1015.50,1015.75,1015.25,1015.50,682,90,772.00
08/27/2004,14:52,1015.50,1016.00,1015.50,1016.00,992,142,1134.00
08/27/2004,14:53,1015.75,1016.00,1015.75,1015.75,289,288,577.00
08/27/2004,14:54,1016.00,1016.00,1015.50,1015.50,215,452,667.00
08/27/2004,14:55,1015.50,1015.75,1015.25,1015.50,161,701,862.00
08/27/2004,14:56,1015.50,1016.00,1015.50,1015.75,635,267,902.00
08/27/2004,14:57,1016.00,1016.00,1015.50,1015.75,55,161,216.00
08/27/2004,14:58,1015.75,1016.00,1015.50,1015.75,531,92,623.00
08/27/2004,14:59,1015.75,1016.25,1015.75,1016.25,2014,106,2120.00
08/27/2004,15:00,1016.25,1016.50,1016.00,1016.50,1678,516,2194.00
08/27/2004,15:01,1016.50,1017.00,1016.25,1016.25,1635,1560,3195.00
08/27/2004,15:02,1016.50,1016.50,1016.25,1016.50,752,776,1528.00
08/27/2004,15:03,1016.50,1016.75,1016.50,1016.50,157,665,822.00
08/27/2004,15:04,1016.75,1016.75,1016.50,1016.50,83,267,350.00
08/27/2004,15:05,1016.50,1016.75,1016.50,1016.75,909,159,1068.00
08/27/2004,15:06,1016.50,1017.00,1016.50,1016.75,375,663,1038.00
08/27/2004,15:07,1016.50,1016.75,1016.50,1016.75,78,168,246.00
08/27/2004,15:08,1016.50,1016.75,1016.50,1016.75,25,61,86.00
08/27/2004,15:09,1016.50,1016.75,1016.50,1016.75,508,77,585.00
08/27/2004,15:10,1016.50,1016.75,1015.75,1016.00,345,2128,2473.00
08/27/2004,15:11,1015.75,1016.25,1015.75,1016.00,483,350,833.00
08/27/2004,15:12,1016.00,1016.25,1015.75,1015.75,228,553,781.00
08/27/2004,15:13,1016.00,1016.00,1015.75,1016.00,189,268,457.00
08/27/2004,15:14,1015.75,1016.25,1015.50,1016.00,857,914,1771.00
08/27/2004,15:15,1016.00,1016.50,1015.75,1016.25,1616,2240,3856.00
08/27/2004,15:16,1016.25,1016.50,1016.25,1016.50,7,0,7.00
08/29/2004,17:01,1015.50,1015.75,1015.25,1015.50,19,55,74.00
08/29/2004,17:02,1015.50,1015.50,1015.50,1015.50,1,0,1.00
08/29/2004,17:03,1015.50,1015.75,1015.50,1015.50,52,1,53.00
08/29/2004,17:08,1015.75,1015.75,1015.50,1015.75,9,1,10.00
08/29/2004,17:09,1015.75,1015.75,1015.75,1015.75,65,0,65.00
08/29/2004,17:10,1015.75,1015.75,1015.75,1015.75,16,0,16.00
08/29/2004,17:11,1015.75,1016.00,1015.75,1015.75,3,1,4.00
08/29/2004,17:12,1016.00,1016.00,1016.00,1016.00,5,0,5.00
08/29/2004,17:15,1016.00,1016.00,1016.00,1016.00,21,0,21.00
08/29/2004,17:16,1015.75,1015.75,1015.75,1015.75,0,5,5.00
08/29/2004,17:18,1015.50,1015.75,1015.50,1015.75,4,1,5.00
08/29/2004,17:19,1015.75,1015.75,1015.75,1015.75,3,0,3.00
08/29/2004,17:20,1015.50,1015.75,1015.50,1015.75,1,1,2.00
08/29/2004,17:21,1015.50,1015.50,1015.50,1015.50,0,1,1.00
08/29/2004,17:23,1015.50,1015.50,1015.50,1015.50,0,1,1.00
08/29/2004,17:24,1015.50,1015.50,1015.50,1015.50,0,6,6.00
08/29/2004,17:25,1015.50,1015.50,1015.50,1015.50,0,1,1.00
08/29/2004,17:27,1015.75,1015.75,1015.75,1015.75,1,0,1.00
08/29/2004,17:28,1015.50,1015.50,1015.50,1015.50,0,33,33.00
08/29/2004,17:29,1015.25,1015.25,1015.25,1015.25,0,1,1.00
08/29/2004,17:30,1015.50,1015.75,1015.50,1015.75,110,0,110.00
08/29/2004,17:31,1015.50,1015.50,1015.00,1015.50,12,221,233.00
08/29/2004,17:32,1015.50,1015.50,1015.50,1015.50,2,0,2.00
08/29/2004,17:35,1015.50,1015.50,1015.50,1015.50,10,0,10.00
08/29/2004,17:38,1015.50,1015.50,1015.50,1015.50,5,0,5.00
08/29/2004,17:39,1015.25,1015.25,1015.25,1015.25,0,3,3.00
08/29/2004,17:42,1015.25,1015.25,1015.25,1015.25,0,2,2.00
08/29/2004,17:43,1015.25,1015.25,1015.25,1015.25,0,1,1.00
08/29/2004,17:44,1015.25,1015.25,1015.00,1015.25,5,42,47.00
08/29/2004,17:45,1015.25,1015.25,1015.25,1015.25,1,0,1.00
08/29/2004,17:46,1015.25,1015.25,1015.25,1015.25,14,0,14.00
08/29/2004,17:47,1015.25,1015.25,1015.25,1015.25,15,0,15.00
08/29/2004,17:48,1015.25,1015.25,1015.25,1015.25,1,0,1.00
08/29/2004,17:52,1015.25,1015.25,1015.25,1015.25,5,0,5.00
08/29/2004,17:53,1015.25,1015.25,1015.25,1015.25,2,0,2.00
08/29/2004,17:54,1015.00,1015.00,1015.00,1015.00,0,4,4.00
08/29/2004,17:55,1015.25,1015.25,1015.25,1015.25,10,0,10.00
08/29/2004,17:56,1015.25,1015.25,1015.25,1015.25,1,0,1.00
08/29/2004,17:58,1015.00,1015.25,1015.00,1015.25,1,1,2.00
08/29/2004,18:02,1015.25,1015.25,1015.25,1015.25,5,0,5.00
08/29/2004,18:03,1015.25,1015.25,1015.25,1015.25,1,0,1.00
08/29/2004,18:04,1015.25,1015.25,1015.25,1015.25,10,0,10.00
08/29/2004,18:05,1015.25,1015.25,1015.25,1015.25,1,0,1.00
08/29/2004,18:06,1015.25,1015.25,1015.25,1015.25,7,0,7.00
08/29/2004,18:07,1015.25,1015.25,1015.25,1015.25,6,0,6.00
08/29/2004,18:08,1015.25,1015.25,1015.25,1015.25,1,0,1.00
08/29/2004,18:10,1015.25,1015.25,1015.25,1015.25,2,0,2.00
08/29/2004,18:13,1015.25,1015.25,1015.25,1015.25,1,0,1.00
08/29/2004,18:14,1015.25,1015.25,1015.25,1015.25,1,0,1.00
08/29/2004,18:19,1015.50,1015.50,1015.50,1015.50,54,0,54.00
08/29/2004,18:20,1015.50,1015.50,1015.50,1015.50,1,0,1.00
08/29/2004,18:22,1015.50,1015.50,1015.50,1015.50,10,0,10.00
08/29/2004,18:23,1015.50,1015.50,1015.50,1015.50,19,0,19.00
08/29/2004,18:25,1015.50,1015.50,1015.50,1015.50,2,0,2.00
08/29/2004,18:26,1015.50,1015.50,1015.50,1015.50,5,0,5.00
08/29/2004,18:27,1015.25,1015.25,1015.25,1015.25,0,6,6.00
08/29/2004,18:30,1015.50,1015.50,1015.25,1015.25,1,1,2.00
08/29/2004,18:38,1015.25,1015.25,1015.25,1015.25,0,42,42.00
08/29/2004,18:39,1015.25,1015.25,1015.25,1015.25,0,2,2.00
08/29/2004,18:40,1015.50,1015.50,1015.50,1015.50,2,0,2.00
08/29/2004,18:41,1015.50,1015.50,1015.50,1015.50,60,0,60.00
08/29/2004,18:42,1015.50,1015.50,1015.50,1015.50,20,0,20.00
08/29/2004,18:46,1015.25,1015.50,1015.25,1015.50,1,1,2.00
08/29/2004,18:48,1015.50,1015.50,1015.50,1015.50,2,0,2.00
08/29/2004,18:49,1015.25,1015.25,1015.25,1015.25,0,1,1.00
08/29/2004,18:50,1015.25,1015.25,1015.25,1015.25,0,1,1.00
08/29/2004,18:51,1015.50,1015.50,1015.50,1015.50,24,0,24.00
08/29/2004,18:52,1015.50,1015.75,1015.50,1015.75,24,0,24.00
08/29/2004,18:56,1015.50,1015.50,1015.50,1015.50,0,1,1.00
08/29/2004,18:59,1015.50,1015.50,1015.50,1015.50,0,5,5.00
08/29/2004,19:01,1015.25,1015.25,1015.25,1015.25,0,2,2.00
08/29/2004,19:03,1015.50,1015.50,1015.50,1015.50,1,0,1.00
08/29/2004,19:05,1015.25,1015.25,1015.25,1015.25,0,1,1.00
08/29/2004,19:07,1015.50,1015.50,1015.25,1015.25,1,5,6.00
08/29/2004,19:10,1015.50,1015.50,1015.50,1015.50,10,0,10.00
08/29/2004,19:11,1015.25,1015.50,1015.25,1015.50,1,1,2.00
08/29/2004,19:12,1015.50,1015.50,1015.25,1015.25,10,2,12.00
08/29/2004,19:14,1015.50,1015.50,1015.50,1015.50,18,0,18.00
08/29/2004,19:16,1015.50,1015.50,1015.50,1015.50,1,0,1.00
08/29/2004,19:20,1015.50,1015.50,1015.50,1015.50,1,0,1.00
08/29/2004,19:21,1015.25,1015.25,1015.25,1015.25,0,1,1.00
08/29/2004,19:24,1015.25,1015.25,1015.25,1015.25,0,6,6.00
08/29/2004,19:25,1015.50,1015.50,1015.50,1015.50,1,0,1.00
08/29/2004,19:27,1015.25,1015.50,1015.25,1015.25,5,20,25.00
08/29/2004,19:28,1015.50,1015.50,1015.50,1015.50,1,0,1.00
08/29/2004,19:30,1015.25,1015.25,1015.25,1015.25,0,10,10.00
08/29/2004,19:32,1015.50,1015.50,1015.50,1015.50,25,0,25.00
08/29/2004,19:35,1015.50,1015.50,1015.50,1015.50,1,0,1.00
08/29/2004,19:37,1015.50,1015.50,1015.50,1015.50,2,0,2.00
08/29/2004,19:38,1015.25,1015.25,1015.25,1015.25,0,1,1.00
08/29/2004,19:39,1015.50,1015.50,1015.50,1015.50,1,0,1.00
08/29/2004,19:41,1015.50,1015.50,1015.50,1015.50,1,0,1.00
08/29/2004,19:44,1015.25,1015.25,1015.25,1015.25,0,1,1.00
08/29/2004,19:45,1015.25,1015.25,1015.25,1015.25,0,1,1.00
08/29/2004,19:49,1015.50,1015.50,1015.50,1015.50,2,0,2.00
08/29/2004,19:53,1015.25,1015.25,1014.75,1014.75,35,129,164.00
08/29/2004,19:54,1015.00,1015.00,1015.00,1015.00,28,0,28.00
08/29/2004,19:55,1015.00,1015.00,1015.00,1015.00,1,0,1.00
08/29/2004,19:56,1015.00,1015.25,1015.00,1015.00,11,2,13.00
08/29/2004,19:57,1015.00,1015.00,1015.00,1015.00,0,11,11.00
08/29/2004,19:58,1015.00,1015.00,1015.00,1015.00,0,1,1.00
08/29/2004,20:05,1015.25,1015.25,1015.25,1015.25,8,0,8.00
08/29/2004,20:07,1015.00,1015.00,1015.00,1015.00,0,1,1.00
08/29/2004,20:21,1015.00,1015.00,1015.00,1015.00,0,30,30.00
08/29/2004,20:22,1015.00,1015.00,1015.00,1015.00,0,1,1.00
08/29/2004,20:23,1015.00,1015.00,1015.00,1015.00,0,2,2.00
08/29/2004,20:25,1015.00,1015.00,1015.00,1015.00,0,1,1.00
08/29/2004,20:26,1015.00,1015.00,1014.75,1014.75,0,2,2.00
08/29/2004,20:30,1015.00,1015.00,1014.75,1014.75,1,1,2.00
08/29/2004,20:31,1015.00,1015.00,1015.00,1015.00,2,0,2.00
08/29/2004,20:32,1015.25,1015.25,1015.25,1015.25,1,0,1.00
08/29/2004,20:33,1015.00,1015.00,1015.00,1015.00,0,2,2.00
08/29/2004,20:34,1015.00,1015.00,1015.00,1015.00,0,5,5.00
08/29/2004,20:37,1014.75,1014.75,1014.75,1014.75,0,3,3.00
08/29/2004,20:39,1015.00,1015.00,1015.00,1015.00,2,0,2.00
08/29/2004,20:40,1015.00,1015.00,1015.00,1015.00,2,0,2.00
08/29/2004,20:48,1015.00,1015.00,1015.00,1015.00,30,0,30.00
08/29/2004,20:49,1015.00,1015.00,1015.00,1015.00,13,0,13.00
08/29/2004,20:50,1015.00,1015.00,1014.75,1014.75,1,1,2.00
08/29/2004,20:51,1014.75,1015.00,1014.75,1015.00,1,16,17.00
08/29/2004,20:53,1015.00,1015.00,1015.00,1015.00,2,0,2.00
08/29/2004,20:54,1014.75,1014.75,1014.75,1014.75,0,1,1.00
08/29/2004,20:56,1014.75,1014.75,1014.75,1014.75,0,46,46.00
08/29/2004,20:57,1014.75,1014.75,1014.75,1014.75,0,9,9.00
08/29/2004,20:58,1014.75,1014.75,1014.75,1014.75,0,2,2.00
08/29/2004,20:59,1014.75,1014.75,1014.75,1014.75,0,1,1.00
08/29/2004,21:00,1015.00,1015.00,1014.75,1014.75,5,2,7.00
08/29/2004,21:04,1015.00,1015.00,1015.00,1015.00,1,0,1.00
08/29/2004,21:06,1015.00,1015.00,1015.00,1015.00,34,0,34.00
08/29/2004,21:08,1014.75,1015.00,1014.50,1015.00,6,20,26.00
08/29/2004,21:09,1014.75,1014.75,1014.75,1014.75,0,2,2.00
08/29/2004,21:10,1014.75,1014.75,1014.75,1014.75,0,3,3.00
08/29/2004,21:11,1014.75,1014.75,1014.75,1014.75,0,1,1.00
08/29/2004,21:14,1014.75,1014.75,1014.75,1014.75,0,2,2.00
08/29/2004,21:15,1014.75,1014.75,1014.75,1014.75,0,1,1.00
08/29/2004,21:32,1014.75,1014.75,1014.75,1014.75,0,29,29.00
08/29/2004,21:33,1014.75,1014.75,1014.75,1014.75,0,5,5.00
08/29/2004,21:34,1014.50,1014.50,1014.50,1014.50,0,2,2.00
08/29/2004,21:43,1014.50,1014.50,1014.50,1014.50,0,100,100.00
08/29/2004,21:44,1014.50,1014.50,1014.50,1014.50,0,4,4.00
08/29/2004,21:50,1014.75,1014.75,1014.75,1014.75,1,0,1.00
08/29/2004,21:52,1014.75,1014.75,1014.75,1014.75,1,0,1.00
08/29/2004,21:54,1014.75,1014.75,1014.75,1014.75,36,0,36.00
08/29/2004,21:56,1014.75,1014.75,1014.75,1014.75,5,0,5.00
08/29/2004,22:01,1014.50,1015.00,1014.50,1015.00,3,1,4.00
08/29/2004,22:03,1014.75,1014.75,1014.75,1014.75,0,1,1.00
08/29/2004,22:09,1015.00,1015.00,1014.75,1014.75,2,2,4.00
08/29/2004,22:14,1015.00,1015.00,1015.00,1015.00,2,0,2.00
08/29/2004,22:24,1014.75,1014.75,1014.75,1014.75,0,1,1.00
08/29/2004,22:28,1014.75,1014.75,1014.75,1014.75,0,1,1.00
08/29/2004,22:33,1014.75,1014.75,1014.75,1014.75,0,5,5.00
08/29/2004,22:35,1014.75,1015.00,1014.75,1015.00,4,5,9.00
08/29/2004,22:42,1014.75,1014.75,1014.75,1014.75,0,9,9.00
08/29/2004,22:45,1014.75,1014.75,1014.75,1014.75,0,1,1.00
08/29/2004,22:47,1014.75,1014.75,1014.75,1014.75,0,8,8.00
08/29/2004,22:49,1014.75,1014.75,1014.75,1014.75,0,1,1.00
08/29/2004,22:50,1014.75,1014.75,1014.75,1014.75,0,1,1.00
08/29/2004,22:55,1014.75,1014.75,1014.75,1014.75,0,4,4.00
08/29/2004,23:00,1014.75,1014.75,1014.75,1014.75,0,12,12.00
08/29/2004,23:01,1014.75,1014.75,1014.75,1014.75,0,15,15.00
08/29/2004,23:06,1014.75,1014.75,1014.75,1014.75,0,1,1.00
08/29/2004,23:14,1014.50,1014.50,1014.50,1014.50,0,1,1.00
08/29/2004,23:18,1014.75,1014.75,1014.75,1014.75,1,0,1.00
08/29/2004,23:20,1014.75,1014.75,1014.75,1014.75,1,0,1.00
08/29/2004,23:23,1014.50,1014.50,1014.50,1014.50,0,4,4.00
08/29/2004,23:25,1014.50,1014.50,1014.50,1014.50,0,1,1.00
08/29/2004,23:28,1014.75,1014.75,1014.75,1014.75,1,0,1.00
08/29/2004,23:32,1014.50,1014.50,1014.50,1014.50,0,5,5.00
08/29/2004,23:33,1014.50,1014.50,1014.50,1014.50,0,5,5.00
08/29/2004,23:34,1014.50,1014.75,1014.50,1014.75,1,12,13.00
08/29/2004,23:36,1014.50,1014.50,1014.50,1014.50,0,15,15.00
08/29/2004,23:37,1014.50,1014.50,1014.50,1014.50,0,2,2.00
08/29/2004,23:40,1014.50,1014.50,1014.50,1014.50,0,10,10.00
08/29/2004,23:41,1014.25,1014.75,1014.25,1014.75,2,2,4.00
08/29/2004,23:42,1014.25,1014.50,1014.25,1014.50,6,1,7.00
08/29/2004,23:43,1014.50,1014.50,1014.50,1014.50,5,0,5.00
08/29/2004,23:44,1014.50,1014.50,1014.50,1014.50,5,0,5.00
08/29/2004,23:45,1014.50,1014.50,1014.50,1014.50,25,0,25.00
08/29/2004,23:46,1014.75,1014.75,1014.75,1014.75,1,0,1.00
08/29/2004,23:51,1014.50,1014.50,1014.50,1014.50,0,2,2.00
08/29/2004,23:53,1014.25,1014.25,1014.25,1014.25,0,1,1.00
08/29/2004,23:54,1014.50,1014.50,1014.50,1014.50,2,0,2.00
08/29/2004,23:55,1014.25,1014.25,1014.25,1014.25,0,5,5.00
08/29/2004,23:56,1014.50,1014.50,1014.50,1014.50,5,0,5.00
08/29/2004,23:58,1014.25,1014.25,1014.25,1014.25,0,1,1.00
08/30/2004,00:01,1014.50,1014.50,1014.50,1014.50,10,0,10.00
08/30/2004,00:02,1014.25,1014.50,1014.25,1014.50,1,10,11.00
08/30/2004,00:06,1014.50,1014.50,1014.50,1014.50,1,0,1.00
08/30/2004,00:07,1014.25,1014.50,1014.25,1014.50,5,25,30.00
08/30/2004,00:10,1014.50,1014.50,1014.50,1014.50,1,0,1.00
08/30/2004,00:11,1014.50,1014.50,1014.50,1014.50,1,0,1.00
08/30/2004,00:13,1014.50,1014.50,1014.50,1014.50,3,0,3.00
08/30/2004,00:14,1014.50,1014.50,1014.50,1014.50,17,0,17.00
08/30/2004,00:15,1014.50,1014.50,1014.50,1014.50,1,0,1.00
08/30/2004,00:16,1014.50,1014.50,1014.50,1014.50,10,0,10.00
08/30/2004,00:17,1014.25,1014.25,1014.25,1014.25,0,9,9.00
08/30/2004,00:26,1014.25,1014.25,1014.25,1014.25,0,10,10.00
08/30/2004,00:30,1014.25,1014.25,1014.25,1014.25,0,10,10.00
08/30/2004,00:31,1014.25,1014.25,1014.25,1014.25,0,14,14.00
08/30/2004,00:36,1014.00,1014.00,1014.00,1014.00,0,5,5.00
08/30/2004,00:38,1014.00,1014.00,1014.00,1014.00,0,102,102.00
08/30/2004,00:39,1014.00,1014.00,1013.75,1013.75,0,50,50.00
08/30/2004,00:42,1014.00,1014.00,1014.00,1014.00,1,0,1.00
08/30/2004,00:43,1014.00,1014.00,1014.00,1014.00,4,0,4.00
08/30/2004,00:45,1014.00,1014.00,1014.00,1014.00,9,0,9.00
08/30/2004,00:46,1013.75,1013.75,1013.25,1013.75,217,302,519.00
08/30/2004,00:47,1013.75,1013.75,1013.50,1013.50,6,101,107.00
08/30/2004,00:48,1013.25,1013.50,1013.25,1013.50,1,7,8.00
08/30/2004,00:49,1013.50,1013.50,1013.50,1013.50,1,0,1.00
08/30/2004,00:50,1013.50,1013.75,1013.50,1013.75,135,0,135.00
08/30/2004,00:52,1013.75,1013.75,1013.75,1013.75,4,0,4.00
08/30/2004,00:55,1013.75,1013.75,1013.75,1013.75,33,0,33.00
08/30/2004,00:58,1013.75,1013.75,1013.75,1013.75,29,0,29.00
08/30/2004,00:59,1013.50,1013.75,1013.50,1013.75,25,2,27.00
08/30/2004,01:01,1013.75,1014.00,1013.75,1014.00,15,0,15.00
08/30/2004,01:02,1014.00,1014.00,1014.00,1014.00,1,0,1.00
08/30/2004,01:03,1014.25,1014.25,1014.25,1014.25,8,0,8.00
08/30/2004,01:05,1014.25,1014.25,1014.25,1014.25,6,0,6.00
08/30/2004,01:06,1014.25,1014.25,1014.25,1014.25,5,0,5.00
08/30/2004,01:07,1014.25,1014.25,1014.25,1014.25,2,0,2.00
08/30/2004,01:08,1014.25,1014.25,1014.25,1014.25,10,0,10.00
08/30/2004,01:10,1014.25,1014.25,1014.25,1014.25,2,0,2.00
08/30/2004,01:12,1014.25,1014.50,1014.25,1014.50,6,0,6.00
08/30/2004,01:15,1014.25,1014.50,1014.25,1014.25,3,2,5.00
08/30/2004,01:16,1014.50,1014.50,1014.50,1014.50,1,0,1.00
08/30/2004,01:18,1014.50,1014.50,1014.50,1014.50,20,0,20.00
08/30/2004,01:25,1014.50,1014.50,1014.25,1014.25,2,115,117.00
08/30/2004,01:26,1014.25,1014.25,1014.25,1014.25,0,16,16.00
08/30/2004,01:28,1014.25,1014.25,1014.25,1014.25,0,3,3.00
08/30/2004,01:30,1014.00,1014.25,1014.00,1014.25,2,1,3.00
08/30/2004,01:31,1014.25,1014.25,1014.25,1014.25,1,0,1.00
08/30/2004,01:32,1014.25,1014.25,1014.25,1014.25,3,0,3.00
08/30/2004,01:33,1014.25,1014.25,1014.25,1014.25,3,0,3.00
08/30/2004,01:34,1014.25,1014.25,1014.25,1014.25,1,0,1.00
08/30/2004,01:35,1014.25,1014.25,1014.25,1014.25,10,0,10.00
08/30/2004,01:36,1014.25,1014.25,1014.00,1014.00,5,2,7.00
08/30/2004,01:37,1014.25,1014.25,1014.25,1014.25,6,0,6.00
08/30/2004,01:38,1014.00,1014.00,1014.00,1014.00,0,1,1.00
08/30/2004,01:40,1014.00,1014.00,1014.00,1014.00,0,53,53.00
08/30/2004,01:41,1014.00,1014.00,1014.00,1014.00,0,3,3.00
08/30/2004,01:42,1014.00,1014.00,1014.00,1014.00,0,9,9.00
08/30/2004,01:43,1014.25,1014.25,1014.00,1014.00,5,16,21.00
08/30/2004,01:45,1014.00,1014.00,1014.00,1014.00,0,3,3.00
08/30/2004,01:47,1014.00,1014.00,1014.00,1014.00,0,1,1.00
08/30/2004,01:51,1013.75,1013.75,1013.75,1013.75,0,6,6.00
08/30/2004,01:52,1013.75,1013.75,1013.75,1013.75,0,16,16.00
08/30/2004,01:54,1013.75,1013.75,1013.75,1013.75,0,9,9.00
08/30/2004,01:55,1013.75,1013.75,1013.50,1013.75,15,16,31.00
08/30/2004,01:58,1014.00,1014.00,1014.00,1014.00,15,0,15.00
08/30/2004,01:59,1013.75,1013.75,1013.75,1013.75,0,37,37.00
08/30/2004,02:00,1013.75,1013.75,1013.75,1013.75,0,7,7.00
08/30/2004,02:01,1013.75,1013.75,1013.75,1013.75,0,29,29.00
08/30/2004,02:03,1014.00,1014.25,1014.00,1014.00,28,1,29.00
08/30/2004,02:04,1014.25,1014.25,1014.25,1014.25,77,0,77.00
08/30/2004,02:05,1014.00,1014.00,1014.00,1014.00,0,114,114.00
08/30/2004,02:08,1014.00,1014.00,1014.00,1014.00,0,21,21.00
08/30/2004,02:09,1014.00,1014.00,1014.00,1014.00,0,19,19.00
08/30/2004,02:10,1014.00,1014.00,1013.75,1014.00,5,13,18.00
08/30/2004,02:11,1014.00,1014.00,1014.00,1014.00,2,0,2.00
08/30/2004,02:12,1014.00,1014.00,1014.00,1014.00,19,0,19.00
08/30/2004,02:13,1014.00,1014.00,1014.00,1014.00,30,0,30.00
08/30/2004,02:14,1014.25,1014.25,1014.25,1014.25,31,0,31.00
08/30/2004,02:15,1014.25,1014.25,1014.25,1014.25,26,0,26.00
08/30/2004,02:17,1014.25,1014.25,1014.25,1014.25,38,0,38.00
08/30/2004,02:18,1014.25,1014.25,1014.25,1014.25,7,0,7.00
08/30/2004,02:19,1014.25,1014.50,1014.00,1014.50,77,9,86.00
08/30/2004,02:20,1014.50,1014.50,1014.50,1014.50,12,0,12.00
08/30/2004,02:21,1014.50,1014.50,1014.50,1014.50,11,0,11.00
08/30/2004,02:22,1014.50,1014.50,1014.50,1014.50,98,0,98.00
08/30/2004,02:23,1014.75,1014.75,1014.75,1014.75,208,0,208.00
08/30/2004,02:25,1014.75,1015.00,1014.75,1015.00,11,0,11.00
08/30/2004,02:26,1014.75,1014.75,1014.75,1014.75,0,1,1.00
08/30/2004,02:27,1014.75,1014.75,1014.50,1014.50,0,2,2.00
08/30/2004,02:28,1014.50,1014.50,1014.50,1014.50,0,20,20.00
08/30/2004,02:30,1014.75,1014.75,1014.75,1014.75,4,0,4.00
08/30/2004,02:31,1014.50,1014.75,1014.50,1014.50,1,35,36.00
08/30/2004,02:33,1014.25,1014.25,1014.25,1014.25,0,55,55.00
08/30/2004,02:34,1014.50,1014.50,1014.25,1014.25,15,10,25.00
08/30/2004,02:35,1014.25,1014.25,1014.25,1014.25,0,10,10.00
08/30/2004,02:36,1014.25,1014.25,1014.25,1014.25,0,7,7.00
08/30/2004,02:37,1014.25,1014.50,1014.25,1014.50,9,1,10.00
08/30/2004,02:39,1014.25,1014.25,1014.25,1014.25,0,12,12.00
08/30/2004,02:40,1014.25,1014.25,1014.25,1014.25,0,6,6.00
08/30/2004,02:41,1014.25,1014.25,1014.25,1014.25,0,40,40.00
08/30/2004,02:42,1014.25,1014.25,1014.25,1014.25,0,3,3.00
08/30/2004,02:43,1014.25,1014.25,1014.25,1014.25,0,13,13.00
08/30/2004,02:45,1014.25,1014.25,1014.25,1014.25,0,1,1.00
08/30/2004,02:46,1014.25,1014.25,1014.00,1014.00,0,54,54.00
08/30/2004,02:47,1014.00,1014.00,1014.00,1014.00,0,6,6.00
08/30/2004,02:48,1013.75,1013.75,1013.75,1013.75,0,116,116.00
08/30/2004,02:49,1013.75,1013.75,1013.75,1013.75,0,10,10.00
08/30/2004,02:50,1013.50,1013.50,1013.25,1013.25,0,93,93.00
08/30/2004,02:51,1013.50,1013.75,1013.50,1013.75,14,0,14.00
08/30/2004,02:52,1013.75,1013.75,1013.25,1013.25,7,93,100.00
08/30/2004,02:53,1013.25,1013.50,1013.25,1013.50,2,1,3.00
08/30/2004,02:54,1013.50,1013.75,1013.50,1013.50,3,18,21.00
08/30/2004,02:55,1013.50,1013.50,1013.50,1013.50,0,1,1.00
08/30/2004,02:58,1013.75,1013.75,1013.75,1013.75,101,0,101.00
08/30/2004,02:59,1013.75,1013.75,1013.75,1013.75,47,0,47.00
08/30/2004,03:01,1014.00,1014.00,1014.00,1014.00,23,0,23.00
08/30/2004,03:02,1014.00,1014.00,1014.00,1014.00,98,0,98.00
08/30/2004,03:03,1014.00,1014.00,1014.00,1014.00,8,0,8.00
08/30/2004,03:04,1014.25,1014.25,1014.25,1014.25,67,0,67.00
08/30/2004,03:05,1014.00,1014.00,1014.00,1014.00,0,2,2.00
08/30/2004,03:06,1014.00,1014.25,1014.00,1014.25,1,4,5.00
08/30/2004,03:09,1014.25,1014.25,1014.25,1014.25,44,0,44.00
08/30/2004,03:10,1014.25,1014.25,1014.25,1014.25,5,0,5.00
08/30/2004,03:11,1014.25,1014.25,1014.00,1014.00,162,1,163.00
08/30/2004,03:12,1014.00,1014.00,1014.00,1014.00,0,19,19.00
08/30/2004,03:13,1014.00,1014.00,1014.00,1014.00,0,26,26.00
08/30/2004,03:14,1014.00,1014.25,1014.00,1014.25,1,3,4.00
08/30/2004,03:15,1014.00,1014.00,1013.75,1013.75,0,30,30.00
08/30/2004,03:16,1014.00,1014.00,1014.00,1014.00,37,0,37.00
08/30/2004,03:20,1014.25,1014.25,1014.25,1014.25,12,0,12.00
08/30/2004,03:22,1014.25,1014.25,1014.25,1014.25,1,0,1.00
08/30/2004,03:23,1014.00,1014.00,1013.75,1013.75,0,6,6.00
08/30/2004,03:25,1014.00,1014.00,1014.00,1014.00,6,0,6.00
08/30/2004,03:26,1014.25,1014.25,1014.25,1014.25,20,0,20.00
08/30/2004,03:28,1014.25,1014.25,1013.75,1013.75,11,36,47.00
08/30/2004,03:29,1014.00,1014.00,1014.00,1014.00,6,0,6.00
08/30/2004,03:30,1014.00,1014.00,1013.75,1013.75,10,3,13.00
08/30/2004,03:31,1013.75,1013.75,1013.75,1013.75,0,4,4.00
08/30/2004,03:32,1013.75,1013.75,1013.75,1013.75,0,11,11.00
08/30/2004,03:33,1013.75,1013.75,1013.75,1013.75,0,2,2.00
08/30/2004,03:34,1013.75,1013.75,1013.75,1013.75,0,5,5.00
08/30/2004,03:36,1013.75,1013.75,1013.75,1013.75,0,10,10.00
08/30/2004,03:38,1013.75,1013.75,1013.75,1013.75,0,30,30.00
08/30/2004,03:40,1014.00,1014.00,1013.75,1013.75,25,3,28.00
08/30/2004,03:42,1013.75,1013.75,1013.75,1013.75,0,20,20.00
08/30/2004,03:43,1013.75,1013.75,1013.75,1013.75,0,1,1.00
08/30/2004,03:46,1013.75,1013.75,1013.75,1013.75,0,15,15.00
08/30/2004,03:47,1013.75,1013.75,1013.75,1013.75,0,25,25.00
08/30/2004,03:52,1013.75,1013.75,1013.75,1013.75,0,5,5.00
08/30/2004,03:53,1014.00,1014.00,1014.00,1014.00,3,0,3.00
08/30/2004,03:54,1013.75,1013.75,1013.75,1013.75,0,6,6.00
08/30/2004,03:55,1013.75,1013.75,1013.75,1013.75,0,26,26.00
08/30/2004,03:56,1013.75,1013.75,1013.75,1013.75,0,1,1.00
08/30/2004,03:57,1013.75,1013.75,1013.75,1013.75,0,1,1.00
08/30/2004,03:58,1013.75,1013.75,1013.75,1013.75,0,7,7.00
08/30/2004,03:59,1013.75,1013.75,1013.75,1013.75,0,26,26.00
08/30/2004,04:00,1013.75,1013.75,1013.75,1013.75,0,10,10.00
08/30/2004,04:01,1013.50,1013.50,1013.50,1013.50,0,26,26.00
08/30/2004,04:04,1013.75,1013.75,1013.75,1013.75,20,0,20.00
08/30/2004,04:05,1013.50,1013.50,1013.50,1013.50,0,75,75.00
08/30/2004,04:06,1013.50,1013.50,1013.50,1013.50,0,7,7.00
08/30/2004,04:07,1013.75,1013.75,1013.75,1013.75,12,0,12.00
08/30/2004,04:13,1013.50,1013.50,1013.50,1013.50,0,10,10.00
08/30/2004,04:15,1013.50,1013.50,1013.00,1013.25,51,77,128.00
08/30/2004,04:16,1013.25,1013.50,1013.25,1013.50,110,0,110.00
08/30/2004,04:21,1013.50,1013.50,1013.50,1013.50,8,0,8.00
08/30/2004,04:22,1013.50,1013.50,1013.50,1013.50,1,0,1.00
08/30/2004,04:23,1013.50,1013.50,1013.50,1013.50,2,0,2.00
08/30/2004,04:24,1013.50,1013.50,1013.50,1013.50,25,0,25.00
08/30/2004,04:26,1013.25,1013.25,1013.25,1013.25,0,5,5.00
08/30/2004,04:28,1013.50,1013.50,1013.50,1013.50,2,0,2.00
08/30/2004,04:29,1013.50,1013.50,1013.50,1013.50,1,0,1.00
08/30/2004,04:31,1013.50,1013.50,1013.50,1013.50,6,0,6.00
08/30/2004,04:32,1013.25,1013.25,1013.25,1013.25,0,1,1.00
08/30/2004,04:34,1013.50,1013.50,1013.50,1013.50,28,0,28.00
08/30/2004,04:35,1013.50,1013.50,1012.75,1012.75,1,383,384.00
08/30/2004,04:36,1012.75,1012.75,1012.75,1012.75,0,37,37.00
08/30/2004,04:37,1012.75,1012.75,1012.75,1012.75,0,27,27.00
08/30/2004,04:38,1012.75,1012.75,1012.75,1012.75,0,5,5.00
08/30/2004,04:39,1012.75,1012.75,1012.50,1012.75,27,20,47.00
08/30/2004,04:40,1012.75,1012.75,1012.75,1012.75,14,0,14.00
08/30/2004,04:42,1012.75,1012.75,1012.50,1012.50,98,1,99.00
08/30/2004,04:44,1012.50,1012.50,1012.25,1012.50,38,213,251.00
08/30/2004,04:47,1012.25,1012.25,1012.25,1012.25,0,1,1.00
08/30/2004,04:48,1012.50,1012.50,1012.50,1012.50,3,0,3.00
08/30/2004,04:49,1012.50,1012.50,1012.50,1012.50,35,0,35.00
08/30/2004,04:50,1012.50,1012.50,1012.50,1012.50,21,0,21.00
08/30/2004,04:51,1012.50,1013.00,1012.50,1013.00,144,26,170.00
08/30/2004,04:52,1012.75,1012.75,1012.75,1012.75,0,7,7.00
08/30/2004,04:53,1012.75,1012.75,1012.75,1012.75,0,14,14.00
08/30/2004,04:55,1012.75,1012.75,1012.75,1012.75,0,2,2.00
08/30/2004,04:56,1012.75,1013.00,1012.75,1013.00,1,59,60.00
08/30/2004,04:57,1012.75,1012.75,1012.75,1012.75,0,30,30.00
08/30/2004,04:58,1012.75,1012.75,1012.75,1012.75,0,2,2.00
08/30/2004,04:59,1012.75,1012.75,1012.50,1012.50,0,18,18.00
08/30/2004,05:00,1012.75,1012.75,1012.75,1012.75,17,0,17.00
08/30/2004,05:01,1012.75,1012.75,1012.50,1012.75,4,1,5.00
08/30/2004,05:02,1012.75,1012.75,1012.75,1012.75,36,0,36.00
08/30/2004,05:03,1012.75,1012.75,1012.50,1012.50,7,1,8.00
08/30/2004,05:04,1012.75,1012.75,1012.75,1012.75,3,0,3.00
08/30/2004,05:06,1012.50,1012.50,1012.50,1012.50,0,1,1.00
08/30/2004,05:07,1012.75,1013.00,1012.75,1013.00,63,0,63.00
08/30/2004,05:08,1013.00,1013.00,1012.75,1012.75,2,3,5.00
08/30/2004,05:09,1013.00,1013.00,1013.00,1013.00,10,0,10.00
08/30/2004,05:10,1013.00,1013.00,1013.00,1013.00,112,0,112.00
08/30/2004,05:11,1013.00,1013.00,1013.00,1013.00,22,0,22.00
08/30/2004,05:12,1013.00,1013.00,1013.00,1013.00,30,0,30.00
08/30/2004,05:13,1012.75,1012.75,1012.75,1012.75,0,6,6.00
08/30/2004,05:15,1012.75,1013.00,1012.75,1013.00,1,5,6.00
08/30/2004,05:18,1012.75,1012.75,1012.75,1012.75,0,12,12.00
08/30/2004,05:19,1012.75,1013.00,1012.75,1013.00,15,3,18.00
08/30/2004,05:20,1012.75,1013.00,1012.75,1013.00,10,2,12.00
08/30/2004,05:21,1013.00,1013.00,1013.00,1013.00,11,0,11.00
08/30/2004,05:23,1013.00,1013.00,1013.00,1013.00,5,0,5.00
08/30/2004,05:24,1013.00,1013.00,1013.00,1013.00,18,0,18.00
08/30/2004,05:25,1013.00,1013.00,1013.00,1013.00,5,0,5.00
08/30/2004,05:26,1013.00,1013.00,1013.00,1013.00,5,0,5.00
08/30/2004,05:27,1013.00,1013.00,1013.00,1013.00,6,0,6.00
08/30/2004,05:28,1013.00,1013.25,1013.00,1013.00,13,4,17.00
08/30/2004,05:29,1013.00,1013.00,1013.00,1013.00,0,3,3.00
08/30/2004,05:30,1013.00,1013.00,1013.00,1013.00,0,5,5.00
08/30/2004,05:31,1013.00,1013.00,1013.00,1013.00,0,9,9.00
08/30/2004,05:32,1013.00,1013.00,1013.00,1013.00,0,18,18.00
08/30/2004,05:33,1013.00,1013.00,1013.00,1013.00,0,4,4.00
08/30/2004,05:34,1013.00,1013.00,1013.00,1013.00,0,11,11.00
08/30/2004,05:35,1013.00,1013.00,1013.00,1013.00,0,32,32.00
08/30/2004,05:36,1013.00,1013.25,1013.00,1013.00,3,70,73.00
08/30/2004,05:37,1013.00,1013.00,1013.00,1013.00,0,22,22.00
08/30/2004,05:41,1013.00,1013.00,1013.00,1013.00,0,1,1.00
08/30/2004,05:42,1013.00,1013.00,1013.00,1013.00,0,16,16.00
08/30/2004,05:46,1013.00,1013.00,1013.00,1013.00,0,1,1.00
08/30/2004,05:48,1012.75,1012.75,1012.75,1012.75,0,3,3.00
08/30/2004,05:49,1013.00,1013.00,1013.00,1013.00,64,0,64.00
08/30/2004,05:50,1013.00,1013.00,1013.00,1013.00,1,0,1.00
08/30/2004,05:53,1013.25,1013.25,1013.25,1013.25,6,0,6.00
08/30/2004,05:54,1013.00,1013.00,1013.00,1013.00,0,3,3.00
08/30/2004,05:55,1013.00,1013.00,1013.00,1013.00,0,14,14.00
08/30/2004,05:56,1013.00,1013.00,1013.00,1013.00,0,2,2.00
08/30/2004,05:57,1013.00,1013.00,1013.00,1013.00,0,7,7.00
08/30/2004,06:01,1013.25,1013.25,1013.25,1013.25,1,0,1.00
08/30/2004,06:02,1013.00,1013.00,1013.00,1013.00,0,5,5.00
08/30/2004,06:03,1013.00,1013.00,1013.00,1013.00,0,31,31.00
08/30/2004,06:04,1013.25,1013.25,1013.25,1013.25,4,0,4.00
08/30/2004,06:05,1013.25,1013.25,1013.25,1013.25,10,0,10.00
08/30/2004,06:07,1013.25,1013.25,1013.25,1013.25,1,0,1.00
08/30/2004,06:08,1013.25,1013.25,1013.25,1013.25,1,0,1.00
08/30/2004,06:09,1013.25,1013.25,1013.25,1013.25,27,0,27.00
08/30/2004,06:10,1013.25,1013.25,1013.00,1013.00,10,1,11.00
08/30/2004,06:11,1013.50,1013.50,1013.50,1013.50,10,0,10.00
08/30/2004,06:12,1013.50,1013.50,1013.50,1013.50,7,0,7.00
08/30/2004,06:13,1013.50,1013.50,1013.25,1013.50,14,1,15.00
08/30/2004,06:14,1013.50,1013.50,1013.50,1013.50,3,0,3.00
08/30/2004,06:15,1013.50,1013.50,1013.50,1013.50,92,0,92.00
08/30/2004,06:16,1013.50,1013.50,1013.50,1013.50,10,0,10.00
08/30/2004,06:17,1013.50,1013.75,1013.50,1013.50,8,2,10.00
08/30/2004,06:18,1013.50,1013.50,1013.50,1013.50,0,1,1.00
08/30/2004,06:20,1013.50,1013.50,1013.25,1013.25,0,4,4.00
08/30/2004,06:21,1013.25,1013.25,1013.25,1013.25,0,2,2.00
08/30/2004,06:22,1013.50,1013.50,1013.50,1013.50,6,0,6.00
08/30/2004,06:23,1013.50,1013.50,1013.50,1013.50,7,0,7.00
08/30/2004,06:25,1013.50,1013.50,1013.50,1013.50,2,0,2.00
08/30/2004,06:26,1013.50,1013.50,1013.50,1013.50,1,0,1.00
08/30/2004,06:27,1013.50,1013.50,1013.50,1013.50,4,0,4.00
08/30/2004,06:29,1013.50,1013.50,1013.50,1013.50,1,0,1.00
08/30/2004,06:30,1013.25,1013.25,1013.25,1013.25,0,5,5.00
08/30/2004,06:31,1013.50,1013.50,1013.25,1013.25,1,69,70.00
08/30/2004,06:32,1013.25,1013.25,1013.25,1013.25,0,6,6.00
08/30/2004,06:33,1013.25,1013.50,1013.25,1013.25,1,32,33.00
08/30/2004,06:34,1013.25,1013.25,1013.25,1013.25,0,44,44.00
08/30/2004,06:35,1013.25,1013.25,1013.25,1013.25,0,5,5.00
08/30/2004,06:36,1013.25,1013.25,1013.25,1013.25,0,1,1.00
08/30/2004,06:37,1013.25,1013.25,1013.25,1013.25,0,77,77.00
08/30/2004,06:38,1013.50,1013.50,1013.25,1013.50,4,5,9.00
08/30/2004,06:39,1013.50,1013.50,1013.25,1013.50,14,83,97.00
08/30/2004,06:40,1013.25,1013.25,1013.25,1013.25,0,53,53.00
08/30/2004,06:41,1013.25,1013.25,1013.25,1013.25,0,1,1.00
08/30/2004,06:42,1013.00,1013.25,1013.00,1013.25,1,1,2.00
08/30/2004,06:43,1013.25,1013.25,1013.25,1013.25,3,0,3.00
08/30/2004,06:46,1013.25,1013.25,1013.25,1013.25,3,0,3.00
08/30/2004,06:47,1013.25,1013.25,1013.25,1013.25,9,0,9.00
08/30/2004,06:48,1013.25,1013.25,1013.25,1013.25,12,0,12.00
08/30/2004,06:51,1013.25,1013.25,1013.25,1013.25,96,0,96.00
08/30/2004,06:52,1013.25,1013.25,1013.00,1013.25,27,1,28.00
08/30/2004,06:53,1013.25,1013.50,1013.25,1013.25,2,6,8.00
08/30/2004,06:54,1013.25,1013.25,1013.25,1013.25,0,52,52.00
08/30/2004,06:55,1013.25,1013.25,1013.25,1013.25,0,7,7.00
08/30/2004,06:56,1013.25,1013.25,1013.00,1013.00,5,43,48.00
08/30/2004,06:58,1013.25,1013.25,1013.25,1013.25,1,0,1.00
08/30/2004,06:59,1013.25,1013.25,1013.00,1013.00,3,50,53.00
08/30/2004,07:01,1013.25,1013.25,1013.25,1013.25,1,0,1.00
08/30/2004,07:02,1013.25,1013.25,1013.25,1013.25,2,0,2.00
08/30/2004,07:03,1013.00,1013.00,1013.00,1013.00,0,5,5.00
08/30/2004,07:04,1013.00,1013.00,1013.00,1013.00,0,10,10.00
08/30/2004,07:05,1013.00,1013.00,1013.00,1013.00,0,5,5.00
08/30/2004,07:06,1013.00,1013.25,1013.00,1013.25,1,3,4.00
08/30/2004,07:07,1013.25,1013.25,1013.25,1013.25,6,0,6.00
08/30/2004,07:08,1013.25,1013.25,1013.00,1013.00,14,2,16.00
08/30/2004,07:09,1013.25,1013.25,1013.25,1013.25,21,0,21.00
08/30/2004,07:10,1013.00,1013.00,1013.00,1013.00,0,1,1.00
08/30/2004,07:11,1013.25,1013.25,1013.25,1013.25,4,0,4.00
08/30/2004,07:12,1013.25,1013.25,1013.00,1013.25,2,1,3.00
08/30/2004,07:14,1013.25,1013.25,1013.25,1013.25,2,0,2.00
08/30/2004,07:16,1013.25,1013.25,1013.25,1013.25,2,0,2.00
08/30/2004,07:19,1013.25,1013.25,1013.25,1013.25,9,0,9.00
08/30/2004,07:20,1013.25,1013.25,1013.00,1013.00,7,35,42.00
08/30/2004,07:21,1013.25,1013.50,1013.25,1013.25,249,53,302.00
08/30/2004,07:22,1013.00,1013.25,1013.00,1013.25,27,2,29.00
08/30/2004,07:23,1013.25,1013.25,1013.25,1013.25,3,0,3.00
08/30/2004,07:24,1013.25,1013.25,1013.25,1013.25,100,0,100.00
08/30/2004,07:25,1013.25,1013.25,1013.25,1013.25,72,0,72.00
08/30/2004,07:26,1013.25,1013.50,1013.25,1013.50,14,0,14.00
08/30/2004,07:27,1013.25,1013.50,1013.25,1013.25,1,36,37.00
08/30/2004,07:28,1013.50,1013.50,1013.25,1013.25,5,87,92.00
08/30/2004,07:29,1013.25,1013.25,1013.25,1013.25,0,17,17.00
08/30/2004,07:30,1013.25,1013.25,1013.00,1013.00,0,33,33.00
08/30/2004,07:31,1013.00,1013.25,1013.00,1013.00,57,151,208.00
08/30/2004,07:32,1013.00,1013.25,1012.75,1013.25,74,172,246.00
08/30/2004,07:33,1013.00,1013.25,1012.75,1012.75,2,145,147.00
08/30/2004,07:34,1013.00,1013.00,1012.75,1013.00,31,5,36.00
08/30/2004,07:35,1012.75,1013.00,1012.75,1012.75,77,21,98.00
08/30/2004,07:36,1012.75,1013.00,1012.50,1012.50,12,237,249.00
08/30/2004,07:37,1012.50,1012.75,1012.50,1012.50,16,3,19.00
08/30/2004,07:38,1012.50,1012.75,1012.50,1012.75,16,7,23.00
08/30/2004,07:39,1012.75,1012.75,1012.50,1012.75,11,3,14.00
08/30/2004,07:40,1012.75,1012.75,1012.50,1012.75,59,3,62.00
08/30/2004,07:41,1012.75,1012.75,1012.75,1012.75,60,0,60.00
08/30/2004,07:42,1012.75,1013.00,1012.50,1012.50,4,127,131.00
08/30/2004,07:43,1012.75,1012.75,1012.50,1012.75,106,472,578.00
08/30/2004,07:44,1012.75,1013.00,1012.75,1012.75,84,1,85.00
08/30/2004,07:45,1012.75,1013.00,1012.75,1013.00,1,1,2.00
08/30/2004,07:46,1012.75,1012.75,1012.75,1012.75,0,140,140.00
08/30/2004,07:47,1013.00,1013.25,1013.00,1013.00,142,24,166.00
08/30/2004,07:48,1013.00,1013.25,1013.00,1013.25,1,37,38.00
08/30/2004,07:49,1013.00,1013.00,1013.00,1013.00,0,1,1.00
08/30/2004,07:50,1013.00,1013.25,1013.00,1013.25,2,6,8.00
08/30/2004,07:51,1013.00,1013.25,1013.00,1013.25,1,2,3.00
08/30/2004,07:52,1013.00,1013.00,1012.75,1013.00,3,116,119.00
08/30/2004,07:53,1013.00,1013.00,1013.00,1013.00,10,0,10.00
08/30/2004,07:54,1013.00,1013.00,1012.75,1013.00,19,7,26.00
08/30/2004,07:55,1012.75,1013.00,1012.75,1013.00,21,5,26.00
08/30/2004,07:56,1013.00,1013.00,1013.00,1013.00,75,0,75.00
08/30/2004,07:57,1013.00,1013.00,1013.00,1013.00,52,0,52.00
08/30/2004,07:58,1013.00,1013.00,1012.75,1012.75,4,5,9.00
08/30/2004,07:59,1012.75,1012.75,1012.75,1012.75,0,1,1.00
08/30/2004,08:00,1012.75,1013.00,1012.75,1012.75,3,15,18.00
08/30/2004,08:01,1012.75,1012.75,1012.75,1012.75,0,1,1.00
08/30/2004,08:02,1012.75,1013.00,1012.75,1013.00,1,2,3.00
08/30/2004,08:03,1013.00,1013.00,1012.75,1013.00,5,3,8.00
08/30/2004,08:04,1013.00,1013.00,1013.00,1013.00,74,0,74.00
08/30/2004,08:06,1013.00,1013.25,1013.00,1013.25,2,0,2.00
08/30/2004,08:07,1013.25,1013.25,1013.25,1013.25,3,0,3.00
08/30/2004,08:08,1013.25,1013.25,1013.00,1013.00,4,17,21.00
08/30/2004,08:09,1013.25,1013.25,1013.25,1013.25,2,0,2.00
08/30/2004,08:10,1013.00,1013.25,1013.00,1013.00,122,39,161.00
08/30/2004,08:11,1013.25,1013.25,1013.25,1013.25,1,0,1.00
08/30/2004,08:12,1013.25,1013.25,1013.25,1013.25,9,0,9.00
08/30/2004,08:13,1013.25,1013.25,1013.25,1013.25,123,0,123.00
08/30/2004,08:14,1013.25,1013.25,1013.00,1013.00,1,2,3.00
08/30/2004,08:15,1013.25,1013.25,1013.25,1013.25,172,0,172.00
08/30/2004,08:16,1013.50,1013.50,1013.25,1013.50,20,5,25.00
08/30/2004,08:17,1013.50,1013.75,1013.25,1013.50,162,11,173.00
08/30/2004,08:18,1013.50,1013.50,1013.50,1013.50,0,171,171.00
08/30/2004,08:19,1013.50,1013.50,1013.50,1013.50,0,47,47.00
08/30/2004,08:20,1013.50,1013.50,1013.50,1013.50,0,63,63.00
08/30/2004,08:21,1013.50,1013.75,1013.50,1013.50,3,52,55.00
08/30/2004,08:22,1013.50,1013.75,1013.50,1013.75,28,104,132.00
08/30/2004,08:23,1013.50,1013.75,1013.50,1013.50,1,38,39.00
08/30/2004,08:24,1013.50,1014.00,1013.50,1014.00,596,110,706.00
08/30/2004,08:25,1013.75,1014.00,1013.75,1014.00,12,19,31.00
08/30/2004,08:26,1014.00,1014.00,1013.75,1014.00,46,2,48.00
08/30/2004,08:27,1014.00,1014.00,1013.75,1013.75,65,7,72.00
08/30/2004,08:28,1014.00,1014.00,1013.50,1013.50,60,148,208.00
08/30/2004,08:29,1013.50,1013.75,1013.50,1013.75,16,16,32.00
08/30/2004,08:30,1013.50,1014.00,1013.50,1013.75,168,528,696.00
08/30/2004,08:31,1013.50,1014.00,1013.25,1013.50,1200,1017,2217.00
08/30/2004,08:32,1013.25,1013.50,1012.50,1012.75,467,2273,2740.00
08/30/2004,08:33,1012.75,1012.75,1012.50,1012.75,712,179,891.00
08/30/2004,08:34,1012.75,1013.00,1012.50,1012.75,250,371,621.00
08/30/2004,08:35,1012.75,1013.00,1012.50,1012.75,601,176,777.00
08/30/2004,08:36,1013.00,1013.50,1013.00,1013.25,962,166,1128.00
08/30/2004,08:37,1013.25,1013.25,1013.00,1013.00,212,106,318.00
08/30/2004,08:38,1013.00,1013.25,1013.00,1013.25,275,541,816.00
08/30/2004,08:39,1013.25,1013.25,1013.00,1013.25,153,92,245.00
08/30/2004,08:40,1013.00,1013.50,1013.00,1013.50,433,18,451.00
08/30/2004,08:41,1013.50,1013.75,1013.25,1013.75,2157,264,2421.00
08/30/2004,08:42,1013.75,1014.50,1013.50,1014.25,2841,424,3265.00
08/30/2004,08:43,1014.25,1014.75,1014.25,1014.25,1545,736,2281.00
08/30/2004,08:44,1014.50,1014.50,1014.25,1014.25,101,162,263.00
08/30/2004,08:45,1014.25,1014.50,1014.00,1014.00,75,1893,1968.00
08/30/2004,08:46,1014.00,1014.25,1013.75,1014.00,459,391,850.00
08/30/2004,08:47,1014.00,1014.25,1013.75,1013.75,10,915,925.00
08/30/2004,08:48,1013.75,1014.00,1013.75,1013.75,14,194,208.00
08/30/2004,08:49,1013.75,1014.25,1013.75,1014.25,1001,144,1145.00
08/30/2004,08:50,1014.25,1014.50,1014.00,1014.25,719,269,988.00
08/30/2004,08:51,1014.25,1014.25,1013.75,1014.00,29,350,379.00
08/30/2004,08:52,1013.75,1014.00,1013.50,1013.50,74,1043,1117.00
08/30/2004,08:53,1013.75,1014.00,1013.50,1013.75,464,89,553.00
08/30/2004,08:54,1013.75,1014.00,1013.75,1013.75,2,127,129.00
08/30/2004,08:55,1014.00,1014.00,1013.75,1014.00,26,16,42.00
08/30/2004,08:56,1014.00,1014.00,1013.75,1014.00,108,96,204.00
08/30/2004,08:57,1014.00,1014.00,1013.75,1013.75,12,30,42.00
08/30/2004,08:58,1014.00,1014.00,1013.75,1013.75,16,237,253.00
08/30/2004,08:59,1014.00,1014.00,1013.75,1014.00,28,142,170.00
08/30/2004,09:00,1013.75,1014.00,1013.75,1013.75,8,157,165.00
08/30/2004,09:01,1013.75,1014.00,1013.25,1013.25,170,955,1125.00
08/30/2004,09:02,1013.25,1013.50,1013.00,1013.25,134,796,930.00
08/30/2004,09:03,1013.00,1013.25,1013.00,1013.25,10,104,114.00
08/30/2004,09:04,1013.25,1013.25,1013.00,1013.00,436,13,449.00
08/30/2004,09:05,1013.25,1013.25,1012.75,1012.75,341,1395,1736.00
08/30/2004,09:06,1012.75,1013.25,1012.75,1013.25,1649,1691,3340.00
08/30/2004,09:07,1013.25,1013.25,1013.00,1013.25,1573,147,1720.00
08/30/2004,09:08,1013.25,1013.50,1013.00,1013.50,2436,744,3180.00
08/30/2004,09:09,1013.25,1013.75,1013.25,1013.50,599,72,671.00
08/30/2004,09:10,1013.50,1013.75,1013.50,1013.75,23,72,95.00
08/30/2004,09:11,1013.75,1013.75,1013.50,1013.50,169,249,418.00
08/30/2004,09:12,1013.50,1013.75,1013.25,1013.50,574,238,812.00
08/30/2004,09:13,1013.50,1014.00,1013.50,1013.75,672,52,724.00
08/30/2004,09:14,1014.00,1014.25,1013.75,1014.25,2050,69,2119.00
08/30/2004,09:15,1014.25,1014.25,1014.00,1014.00,460,105,565.00
08/30/2004,09:16,1014.00,1014.25,1014.00,1014.00,32,124,156.00
08/30/2004,09:17,1014.00,1014.25,1013.75,1014.00,284,649,933.00
08/30/2004,09:18,1013.75,1014.00,1013.50,1013.75,71,935,1006.00
08/30/2004,09:19,1013.75,1014.00,1013.75,1014.00,34,240,274.00
08/30/2004,09:20,1014.00,1014.00,1013.50,1013.75,67,224,291.00
08/30/2004,09:21,1013.50,1013.75,1013.25,1013.25,92,686,778.00
08/30/2004,09:22,1013.50,1013.50,1013.00,1013.00,687,1277,1964.00
08/30/2004,09:23,1013.00,1013.25,1013.00,1013.25,32,126,158.00
08/30/2004,09:24,1013.25,1013.50,1012.75,1013.00,1139,1844,2983.00
08/30/2004,09:25,1012.75,1013.00,1012.75,1012.75,110,219,329.00
08/30/2004,09:26,1012.75,1013.00,1012.75,1013.00,205,367,572.00
08/30/2004,09:27,1012.75,1013.00,1012.75,1012.75,448,17,465.00
08/30/2004,09:28,1013.00,1013.25,1012.75,1013.25,1054,176,1230.00
08/30/2004,09:29,1013.00,1013.25,1012.75,1013.00,759,850,1609.00
08/30/2004,09:30,1013.00,1013.25,1012.25,1012.25,565,4086,4651.00
08/30/2004,09:31,1012.25,1012.75,1012.25,1012.50,912,805,1717.00
08/30/2004,09:32,1012.50,1012.75,1011.75,1012.00,658,2369,3027.00
08/30/2004,09:33,1012.00,1012.25,1011.75,1012.25,1291,1699,2990.00
08/30/2004,09:34,1012.25,1012.25,1011.75,1012.00,880,1031,1911.00
08/30/2004,09:35,1012.00,1012.00,1011.75,1012.00,1672,173,1845.00
08/30/2004,09:36,1012.00,1012.00,1011.50,1011.75,750,1244,1994.00
08/30/2004,09:37,1011.75,1012.00,1011.50,1011.75,677,1180,1857.00
08/30/2004,09:38,1012.00,1012.00,1011.75,1012.00,152,147,299.00
08/30/2004,09:39,1012.00,1012.00,1011.25,1011.25,679,2212,2891.00
08/30/2004,09:40,1011.25,1011.50,1011.00,1011.25,288,2591,2879.00
08/30/2004,09:41,1011.25,1011.50,1011.00,1011.50,460,719,1179.00
08/30/2004,09:42,1011.50,1011.50,1011.25,1011.50,452,20,472.00
08/30/2004,09:43,1011.25,1011.75,1011.25,1011.75,1345,205,1550.00
08/30/2004,09:44,1011.75,1011.75,1011.25,1011.50,831,1528,2359.00
08/30/2004,09:45,1011.50,1011.75,1011.25,1011.50,1048,413,1461.00
08/30/2004,09:46,1011.50,1011.50,1011.00,1011.50,684,842,1526.00
08/30/2004,09:47,1011.50,1011.50,1011.25,1011.25,38,438,476.00
08/30/2004,09:48,1011.50,1011.50,1011.25,1011.25,372,449,821.00
08/30/2004,09:49,1011.25,1011.50,1010.75,1011.00,213,2931,3144.00
08/30/2004,09:50,1010.75,1011.00,1010.75,1011.00,2505,1746,4251.00
08/30/2004,09:51,1010.75,1011.00,1010.25,1010.75,344,2238,2582.00
08/30/2004,09:52,1010.50,1010.75,1010.50,1010.75,49,1389,1438.00
08/30/2004,09:53,1010.75,1011.00,1010.50,1010.75,940,1301,2241.00
08/30/2004,09:54,1010.50,1011.00,1010.50,1010.75,798,52,850.00
08/30/2004,09:55,1011.00,1011.25,1010.75,1011.00,1209,118,1327.00
08/30/2004,09:56,1011.00,1011.25,1011.00,1011.25,1155,26,1181.00
08/30/2004,09:57,1011.00,1011.25,1010.75,1010.75,172,1239,1411.00
08/30/2004,09:58,1010.75,1011.25,1010.75,1011.25,541,128,669.00
08/30/2004,09:59,1011.25,1011.25,1011.00,1011.25,273,118,391.00
08/30/2004,10:00,1011.00,1011.25,1011.00,1011.00,126,83,209.00
08/30/2004,10:01,1011.25,1011.25,1011.00,1011.00,70,59,129.00
08/30/2004,10:02,1011.25,1011.25,1011.00,1011.00,284,151,435.00
08/30/2004,10:03,1011.00,1011.25,1011.00,1011.00,41,723,764.00
08/30/2004,10:04,1011.25,1011.25,1011.00,1011.25,453,50,503.00
08/30/2004,10:05,1011.25,1011.25,1011.00,1011.00,19,21,40.00
08/30/2004,10:06,1011.25,1011.50,1011.00,1011.50,792,188,980.00
08/30/2004,10:07,1011.50,1011.50,1011.00,1011.00,320,323,643.00
08/30/2004,10:08,1011.00,1011.25,1011.00,1011.00,144,535,679.00
08/30/2004,10:09,1011.00,1011.50,1011.00,1011.25,772,53,825.00
08/30/2004,10:10,1011.25,1011.50,1011.00,1011.25,73,651,724.00
08/30/2004,10:11,1011.25,1011.50,1011.00,1011.50,893,308,1201.00
08/30/2004,10:12,1011.50,1011.50,1011.25,1011.25,91,71,162.00
08/30/2004,10:13,1011.25,1011.50,1011.25,1011.50,28,305,333.00
08/30/2004,10:14,1011.25,1011.50,1011.25,1011.25,9,94,103.00
08/30/2004,10:15,1011.25,1011.50,1011.00,1011.25,182,343,525.00
08/30/2004,10:16,1011.25,1011.50,1011.00,1011.25,317,303,620.00
08/30/2004,10:17,1011.25,1011.25,1011.00,1011.25,79,64,143.00
08/30/2004,10:18,1011.25,1011.25,1010.50,1011.00,414,3030,3444.00
08/30/2004,10:19,1010.75,1011.00,1010.75,1010.75,71,354,425.00
08/30/2004,10:20,1010.75,1011.50,1010.75,1011.50,2484,555,3039.00
08/30/2004,10:21,1011.25,1011.75,1011.25,1011.50,1957,1637,3594.00
08/30/2004,10:22,1011.50,1011.50,1011.25,1011.50,277,128,405.00
08/30/2004,10:23,1011.50,1011.50,1011.25,1011.50,567,18,585.00
08/30/2004,10:24,1011.25,1011.50,1011.25,1011.50,60,10,70.00
08/30/2004,10:25,1011.50,1011.50,1011.25,1011.50,131,60,191.00
08/30/2004,10:26,1011.50,1011.50,1011.25,1011.50,57,80,137.00
08/30/2004,10:27,1011.25,1011.50,1011.25,1011.50,292,7,299.00
08/30/2004,10:28,1011.50,1011.50,1011.25,1011.50,73,14,87.00
08/30/2004,10:29,1011.50,1011.50,1011.25,1011.25,43,10,53.00
08/30/2004,10:30,1011.50,1011.75,1011.00,1011.00,676,1526,2202.00
08/30/2004,10:31,1011.00,1011.50,1011.00,1011.50,1832,89,1921.00
08/30/2004,10:32,1011.50,1011.50,1011.00,1011.25,333,581,914.00
08/30/2004,10:33,1011.25,1011.50,1011.00,1011.25,16,331,347.00
08/30/2004,10:34,1011.25,1011.50,1011.00,1011.50,156,9,165.00
08/30/2004,10:35,1011.25,1012.00,1011.25,1012.00,2949,46,2995.00
08/30/2004,10:36,1011.75,1012.00,1011.75,1012.00,409,420,829.00
08/30/2004,10:37,1012.00,1012.00,1011.75,1012.00,514,5,519.00
08/30/2004,10:38,1012.00,1012.00,1011.75,1012.00,170,31,201.00
08/30/2004,10:39,1012.00,1012.25,1011.75,1011.75,1281,389,1670.00
08/30/2004,10:40,1012.00,1012.00,1011.75,1012.00,660,36,696.00
08/30/2004,10:41,1012.00,1012.25,1011.75,1012.00,949,93,1042.00
08/30/2004,10:42,1012.00,1012.50,1012.00,1012.25,1609,178,1787.00
08/30/2004,10:43,1012.50,1012.50,1012.25,1012.50,427,105,532.00
08/30/2004,10:44,1012.50,1012.50,1012.25,1012.50,121,21,142.00
08/30/2004,10:45,1012.50,1012.50,1012.00,1012.00,63,1356,1419.00
08/30/2004,10:46,1012.00,1012.75,1012.00,1012.75,1154,841,1995.00
08/30/2004,10:47,1012.75,1012.75,1012.00,1012.00,787,1554,2341.00
08/30/2004,10:48,1012.00,1012.25,1012.00,1012.25,273,45,318.00
08/30/2004,10:49,1012.00,1012.25,1012.00,1012.00,110,122,232.00
08/30/2004,10:50,1012.00,1012.25,1012.00,1012.00,54,277,331.00
08/30/2004,10:51,1012.25,1012.25,1012.00,1012.25,143,158,301.00
08/30/2004,10:52,1012.25,1012.25,1012.00,1012.00,52,480,532.00
08/30/2004,10:53,1012.00,1012.25,1012.00,1012.00,64,150,214.00
08/30/2004,10:54,1012.00,1012.25,1012.00,1012.00,44,232,276.00
08/30/2004,10:55,1012.00,1012.25,1012.00,1012.00,52,439,491.00
08/30/2004,10:56,1012.00,1012.25,1012.00,1012.00,51,196,247.00
08/30/2004,10:57,1012.00,1012.25,1012.00,1012.00,111,905,1016.00
08/30/2004,10:58,1012.00,1012.25,1011.75,1012.00,159,680,839.00
08/30/2004,10:59,1012.00,1012.25,1012.00,1012.25,263,18,281.00
08/30/2004,11:00,1012.00,1012.25,1012.00,1012.00,75,525,600.00
08/30/2004,11:01,1012.00,1012.25,1011.50,1011.50,96,1251,1347.00
08/30/2004,11:02,1011.50,1011.75,1011.50,1011.50,166,671,837.00
08/30/2004,11:03,1011.50,1011.75,1011.25,1011.50,259,532,791.00
08/30/2004,11:04,1011.50,1011.75,1011.50,1011.50,2,218,220.00
08/30/2004,11:05,1011.50,1011.75,1011.50,1011.50,7,24,31.00
08/30/2004,11:06,1011.50,1011.75,1011.50,1011.75,81,54,135.00
08/30/2004,11:07,1011.75,1012.00,1011.50,1011.75,472,105,577.00
08/30/2004,11:08,1011.75,1012.00,1011.50,1011.50,86,61,147.00
08/30/2004,11:09,1011.75,1011.75,1011.50,1011.50,52,5,57.00
08/30/2004,11:10,1011.75,1011.75,1011.50,1011.50,23,43,66.00
08/30/2004,11:11,1011.50,1011.75,1011.50,1011.50,25,10,35.00
08/30/2004,11:12,1011.75,1011.75,1011.50,1011.75,352,5,357.00
08/30/2004,11:13,1011.75,1012.00,1011.50,1011.75,117,52,169.00
08/30/2004,11:14,1011.50,1011.75,1011.50,1011.50,23,12,35.00
08/30/2004,11:15,1011.75,1011.75,1011.50,1011.50,29,11,40.00
08/30/2004,11:16,1011.75,1011.75,1011.25,1011.25,56,490,546.00
08/30/2004,11:17,1011.50,1011.50,1011.25,1011.50,54,15,69.00
08/30/2004,11:18,1011.50,1011.75,1011.50,1011.50,283,16,299.00
08/30/2004,11:19,1011.50,1011.75,1011.50,1011.50,5,32,37.00
08/30/2004,11:20,1011.50,1011.75,1011.25,1011.50,254,266,520.00
08/30/2004,11:21,1011.75,1011.75,1011.50,1011.75,34,3,37.00
08/30/2004,11:22,1011.75,1011.75,1011.50,1011.75,49,3,52.00
08/30/2004,11:23,1011.75,1011.75,1011.50,1011.75,25,6,31.00
08/30/2004,11:24,1011.75,1011.75,1011.50,1011.75,14,12,26.00
08/30/2004,11:25,1011.75,1011.75,1011.25,1011.25,12,389,401.00
08/30/2004,11:26,1011.50,1011.50,1011.25,1011.25,4,5,9.00
08/30/2004,11:27,1011.50,1011.50,1011.25,1011.50,8,14,22.00
08/30/2004,11:28,1011.50,1011.50,1011.25,1011.50,12,4,16.00
08/30/2004,11:29,1011.50,1011.50,1011.25,1011.25,5,6,11.00
08/30/2004,11:30,1011.50,1011.50,1011.25,1011.25,22,36,58.00
08/30/2004,11:31,1011.25,1011.50,1011.25,1011.50,7,29,36.00
08/30/2004,11:32,1011.50,1011.50,1011.25,1011.50,22,69,91.00
08/30/2004,11:33,1011.50,1011.50,1010.75,1011.25,2150,1461,3611.00
08/30/2004,11:34,1011.00,1011.25,1011.00,1011.25,1958,489,2447.00
08/30/2004,11:35,1011.25,1011.50,1011.25,1011.25,9,56,65.00
08/30/2004,11:36,1011.25,1011.50,1011.25,1011.25,5,296,301.00
08/30/2004,11:37,1011.25,1011.50,1011.25,1011.50,233,17,250.00
08/30/2004,11:38,1011.25,1011.50,1011.00,1011.25,216,253,469.00
08/30/2004,11:39,1011.25,1011.75,1011.25,1011.25,418,192,610.00
08/30/2004,11:40,1011.50,1011.75,1011.25,1011.50,134,39,173.00
08/30/2004,11:41,1011.50,1011.75,1011.50,1011.50,69,71,140.00
08/30/2004,11:42,1011.50,1011.75,1011.50,1011.50,45,5,50.00
08/30/2004,11:43,1011.75,1011.75,1011.50,1011.75,422,5,427.00
08/30/2004,11:44,1011.75,1012.00,1011.50,1011.75,107,247,354.00
08/30/2004,11:45,1011.75,1011.75,1011.50,1011.75,51,2,53.00
08/30/2004,11:46,1011.75,1011.75,1011.50,1011.75,166,20,186.00
08/30/2004,11:47,1011.75,1011.75,1011.50,1011.75,256,43,299.00
08/30/2004,11:48,1011.75,1011.75,1011.50,1011.50,43,107,150.00
08/30/2004,11:49,1011.50,1011.75,1011.50,1011.75,10,126,136.00
08/30/2004,11:50,1011.50,1011.75,1011.50,1011.50,214,300,514.00
08/30/2004,11:51,1011.50,1011.50,1011.25,1011.50,14,154,168.00
08/30/2004,11:52,1011.50,1011.75,1011.25,1011.75,132,18,150.00
08/30/2004,11:53,1011.75,1011.75,1011.50,1011.50,1,1,2.00
08/30/2004,11:54,1011.75,1011.75,1011.50,1011.50,175,7,182.00
08/30/2004,11:55,1011.75,1011.75,1011.50,1011.50,52,32,84.00
08/30/2004,11:56,1011.50,1011.75,1011.50,1011.75,108,10,118.00
08/30/2004,11:57,1011.75,1011.75,1011.75,1011.75,18,0,18.00
08/30/2004,11:58,1011.75,1011.75,1011.50,1011.50,7,87,94.00
08/30/2004,11:59,1011.50,1011.75,1011.50,1011.75,15,3,18.00
08/30/2004,12:00,1011.50,1011.75,1011.50,1011.50,12,57,69.00
08/30/2004,12:01,1011.50,1012.00,1011.50,1011.50,217,158,375.00
08/30/2004,12:02,1011.75,1012.00,1011.50,1011.75,183,18,201.00
08/30/2004,12:03,1011.75,1012.00,1011.75,1012.00,37,6,43.00
08/30/2004,12:04,1011.75,1012.00,1011.75,1011.75,6,6,12.00
08/30/2004,12:05,1012.00,1012.00,1011.75,1011.75,25,10,35.00
08/30/2004,12:06,1011.75,1012.00,1011.75,1012.00,3,10,13.00
08/30/2004,12:07,1012.00,1012.00,1011.75,1011.75,64,36,100.00
08/30/2004,12:08,1011.75,1012.00,1011.75,1012.00,13,10,23.00
08/30/2004,12:09,1011.75,1012.00,1011.75,1011.75,7,36,43.00
08/30/2004,12:10,1011.75,1012.00,1011.50,1011.75,35,382,417.00
08/30/2004,12:11,1011.75,1011.75,1011.50,1011.50,7,9,16.00
08/30/2004,12:12,1011.50,1011.75,1011.50,1011.75,25,16,41.00
08/30/2004,12:13,1011.75,1011.75,1011.50,1011.50,15,28,43.00
08/30/2004,12:14,1011.50,1011.75,1011.25,1011.25,15,415,430.00
08/30/2004,12:15,1011.50,1011.50,1011.25,1011.25,63,20,83.00
08/30/2004,12:16,1011.50,1011.50,1011.25,1011.50,19,2,21.00
08/30/2004,12:17,1011.50,1011.50,1011.25,1011.25,40,22,62.00
08/30/2004,12:18,1011.25,1011.50,1011.25,1011.25,7,85,92.00
08/30/2004,12:19,1011.25,1011.25,1011.00,1011.25,33,204,237.00
08/30/2004,12:20,1011.25,1011.25,1011.00,1011.25,48,50,98.00
08/30/2004,12:21,1011.00,1011.25,1011.00,1011.00,15,71,86.00
08/30/2004,12:22,1011.00,1011.25,1011.00,1011.25,523,33,556.00
08/30/2004,12:23,1011.50,1011.50,1011.25,1011.50,133,6,139.00
08/30/2004,12:24,1011.25,1011.50,1011.25,1011.25,51,63,114.00
08/30/2004,12:25,1011.25,1011.50,1011.25,1011.25,48,28,76.00
08/30/2004,12:26,1011.25,1011.50,1011.25,1011.50,250,60,310.00
08/30/2004,12:27,1011.25,1011.75,1011.25,1011.75,155,119,274.00
08/30/2004,12:28,1011.50,1011.75,1011.50,1011.75,70,46,116.00
08/30/2004,12:29,1011.50,1011.50,1011.00,1011.25,23,357,380.00
08/30/2004,12:30,1011.25,1011.25,1011.00,1011.25,73,13,86.00
08/30/2004,12:31,1011.00,1011.25,1010.75,1010.75,60,428,488.00
08/30/2004,12:32,1010.75,1011.00,1010.50,1010.75,137,1121,1258.00
08/30/2004,12:33,1010.75,1011.25,1010.75,1011.00,250,167,417.00
08/30/2004,12:34,1011.00,1011.00,1010.75,1011.00,45,14,59.00
08/30/2004,12:35,1011.00,1011.00,1010.75,1011.00,28,47,75.00
08/30/2004,12:36,1011.00,1011.00,1010.75,1010.75,83,6,89.00
08/30/2004,12:37,1011.00,1011.00,1010.75,1011.00,185,6,191.00
08/30/2004,12:38,1011.00,1011.25,1011.00,1011.25,18,24,42.00
08/30/2004,12:39,1011.25,1011.25,1011.00,1011.25,20,9,29.00
08/30/2004,12:40,1011.25,1011.25,1011.00,1011.25,671,4,675.00
08/30/2004,12:41,1011.50,1011.50,1011.25,1011.50,110,298,408.00
08/30/2004,12:42,1011.50,1011.50,1011.25,1011.50,1177,12,1189.00
08/30/2004,12:43,1011.50,1011.75,1011.25,1011.75,304,4,308.00
08/30/2004,12:44,1011.75,1011.75,1011.50,1011.75,80,8,88.00
08/30/2004,12:45,1011.75,1012.00,1011.75,1012.00,1099,21,1120.00
08/30/2004,12:46,1012.00,1012.00,1011.75,1011.75,136,79,215.00
08/30/2004,12:47,1011.75,1012.00,1011.50,1011.50,10,366,376.00
08/30/2004,12:48,1011.75,1011.75,1011.25,1011.25,29,518,547.00
08/30/2004,12:49,1011.50,1011.50,1011.25,1011.25,12,15,27.00
08/30/2004,12:50,1011.25,1011.75,1011.25,1011.50,163,15,178.00
08/30/2004,12:51,1011.75,1012.00,1011.50,1012.00,657,14,671.00
08/30/2004,12:52,1012.00,1012.00,1011.75,1011.75,36,12,48.00
08/30/2004,12:53,1011.75,1012.00,1011.75,1011.75,96,538,634.00
08/30/2004,12:54,1011.75,1011.75,1011.50,1011.50,0,10,10.00
08/30/2004,12:55,1011.50,1011.75,1011.50,1011.75,17,5,22.00
08/30/2004,12:56,1011.75,1011.75,1011.50,1011.75,9,122,131.00
08/30/2004,12:57,1011.75,1011.75,1011.50,1011.50,17,344,361.00
08/30/2004,12:58,1011.50,1011.50,1011.25,1011.25,6,72,78.00
08/30/2004,12:59,1011.25,1011.50,1011.25,1011.50,6,27,33.00
08/30/2004,13:00,1011.50,1011.50,1011.50,1011.50,423,0,423.00
08/30/2004,13:01,1011.50,1011.75,1011.50,1011.50,81,31,112.00
08/30/2004,13:02,1011.50,1011.50,1011.50,1011.50,0,63,63.00
08/30/2004,13:03,1011.50,1011.75,1011.50,1011.50,12,2,14.00
08/30/2004,13:04,1011.50,1011.75,1011.50,1011.50,3,34,37.00
08/30/2004,13:05,1011.50,1011.75,1011.50,1011.50,152,122,274.00
08/30/2004,13:06,1011.50,1011.50,1011.25,1011.50,2,52,54.00
08/30/2004,13:07,1011.50,1011.50,1011.25,1011.50,24,1,25.00
08/30/2004,13:08,1011.50,1011.50,1011.25,1011.50,98,15,113.00
08/30/2004,13:09,1011.50,1011.50,1011.25,1011.50,7,14,21.00
08/30/2004,13:10,1011.25,1011.50,1011.00,1011.25,15,282,297.00
08/30/2004,13:11,1011.25,1011.25,1011.00,1011.25,67,15,82.00
08/30/2004,13:12,1011.25,1011.25,1011.00,1011.25,13,42,55.00
08/30/2004,13:13,1011.25,1011.25,1011.00,1011.00,3,214,217.00
08/30/2004,13:14,1011.00,1011.25,1011.00,1011.25,46,95,141.00
08/30/2004,13:15,1011.25,1011.25,1011.00,1011.25,104,11,115.00
08/30/2004,13:16,1011.00,1011.25,1011.00,1011.25,89,1,90.00
08/30/2004,13:17,1011.25,1011.25,1011.00,1011.25,230,8,238.00
08/30/2004,13:18,1011.50,1011.50,1011.25,1011.50,13,28,41.00
08/30/2004,13:19,1011.50,1011.50,1011.25,1011.50,26,1,27.00
08/30/2004,13:20,1011.50,1011.50,1011.25,1011.25,8,28,36.00
08/30/2004,13:21,1011.50,1011.50,1011.25,1011.50,117,6,123.00
08/30/2004,13:23,1011.50,1011.50,1011.25,1011.50,26,19,45.00
08/30/2004,13:24,1011.50,1011.50,1011.25,1011.50,19,11,30.00
08/30/2004,13:25,1011.50,1011.75,1011.50,1011.75,357,10,367.00
08/30/2004,13:26,1011.50,1011.75,1011.50,1011.75,82,3,85.00
08/30/2004,13:27,1011.75,1011.75,1011.50,1011.75,48,12,60.00
08/30/2004,13:28,1011.75,1011.75,1011.50,1011.75,162,2,164.00
08/30/2004,13:29,1011.75,1011.75,1011.50,1011.75,48,2,50.00
08/30/2004,13:30,1011.75,1012.00,1011.50,1011.50,422,160,582.00
08/30/2004,13:31,1011.75,1011.75,1011.50,1011.75,94,6,100.00
08/30/2004,13:32,1011.75,1011.75,1011.25,1011.25,27,604,631.00
08/30/2004,13:33,1011.25,1011.75,1011.25,1011.75,409,19,428.00
08/30/2004,13:34,1011.75,1012.00,1011.50,1011.50,152,11,163.00
08/30/2004,13:35,1011.75,1011.75,1011.50,1011.50,54,37,91.00
08/30/2004,13:36,1011.75,1012.00,1011.50,1011.50,481,626,1107.00
08/30/2004,13:37,1011.50,1011.50,1011.00,1011.00,160,869,1029.00
08/30/2004,13:38,1011.25,1011.25,1010.75,1011.00,522,956,1478.00
08/30/2004,13:39,1011.00,1011.25,1011.00,1011.00,466,55,521.00
08/30/2004,13:40,1011.00,1011.25,1010.75,1011.25,123,320,443.00
08/30/2004,13:41,1011.00,1011.25,1010.75,1011.00,31,212,243.00
08/30/2004,13:42,1010.75,1011.00,1010.50,1010.75,1325,1372,2697.00
08/30/2004,13:43,1010.75,1011.25,1010.75,1011.00,638,135,773.00
08/30/2004,13:44,1010.75,1011.00,1010.50,1010.50,422,1817,2239.00
08/30/2004,13:45,1010.50,1010.75,1010.00,1010.00,1668,3248,4916.00
08/30/2004,13:46,1010.00,1010.50,1010.00,1010.50,804,694,1498.00
08/30/2004,13:47,1010.25,1010.50,1009.50,1010.00,1205,3346,4551.00
08/30/2004,13:48,1010.00,1010.25,1009.50,1009.50,178,649,827.00
08/30/2004,13:49,1009.50,1010.25,1009.50,1010.25,940,314,1254.00
08/30/2004,13:50,1010.00,1010.75,1010.00,1010.50,1050,127,1177.00
08/30/2004,13:51,1010.50,1011.00,1010.50,1010.50,631,813,1444.00
08/30/2004,13:52,1010.50,1010.75,1010.50,1010.75,33,56,89.00
08/30/2004,13:53,1010.75,1010.75,1010.25,1010.50,421,534,955.00
08/30/2004,13:54,1010.50,1010.75,1010.25,1010.25,7,319,326.00
08/30/2004,13:55,1010.25,1010.50,1010.00,1010.25,68,630,698.00
08/30/2004,13:56,1010.25,1010.75,1010.25,1010.50,879,34,913.00
08/30/2004,13:57,1010.50,1010.75,1010.25,1010.50,10,189,199.00
08/30/2004,13:58,1010.25,1010.50,1010.00,1010.25,87,998,1085.00
08/30/2004,13:59,1010.25,1010.25,1010.00,1010.25,68,43,111.00
08/30/2004,14:00,1010.00,1010.25,1009.25,1009.25,135,3749,3884.00
08/30/2004,14:01,1009.25,1009.50,1008.75,1008.75,978,3173,4151.00
08/30/2004,14:02,1009.00,1009.00,1008.50,1009.00,897,1657,2554.00
08/30/2004,14:03,1009.00,1009.50,1008.75,1009.25,953,266,1219.00
08/30/2004,14:04,1009.25,1009.25,1009.00,1009.00,57,1576,1633.00
08/30/2004,14:05,1009.00,1009.00,1008.75,1009.00,56,276,332.00
08/30/2004,14:06,1009.00,1009.00,1008.50,1008.75,192,644,836.00
08/30/2004,14:07,1008.75,1009.00,1008.75,1009.00,16,375,391.00
08/30/2004,14:08,1008.75,1009.00,1008.50,1008.75,1013,382,1395.00
08/30/2004,14:09,1008.75,1009.00,1008.50,1009.00,58,119,177.00
08/30/2004,14:10,1008.75,1009.00,1008.00,1008.25,715,3172,3887.00
08/30/2004,14:11,1008.25,1009.00,1008.25,1008.75,1494,785,2279.00
08/30/2004,14:12,1008.75,1008.75,1008.25,1008.50,633,337,970.00
08/30/2004,14:13,1008.50,1009.25,1008.25,1009.25,1439,1001,2440.00
08/30/2004,14:14,1009.25,1009.25,1009.00,1009.25,753,69,822.00
08/30/2004,14:15,1009.00,1009.25,1009.00,1009.25,638,106,744.00
08/30/2004,14:16,1009.25,1009.50,1009.00,1009.25,339,736,1075.00
08/30/2004,14:17,1009.25,1009.25,1009.00,1009.00,966,492,1458.00
08/30/2004,14:18,1009.25,1009.25,1009.00,1009.00,38,510,548.00
08/30/2004,14:19,1009.00,1009.25,1008.75,1009.00,1267,197,1464.00
08/30/2004,14:20,1009.25,1009.25,1009.00,1009.25,288,109,397.00
08/30/2004,14:21,1009.00,1009.25,1009.00,1009.00,143,660,803.00
08/30/2004,14:22,1009.00,1009.25,1008.75,1009.25,264,90,354.00
08/30/2004,14:23,1009.25,1009.50,1009.25,1009.50,381,286,667.00
08/30/2004,14:24,1009.50,1009.75,1009.25,1009.50,1131,369,1500.00
08/30/2004,14:25,1009.50,1009.50,1009.00,1009.25,167,325,492.00
08/30/2004,14:26,1009.25,1009.25,1009.00,1009.00,8,579,587.00
08/30/2004,14:27,1009.00,1009.25,1009.00,1009.00,33,141,174.00
08/30/2004,14:28,1009.25,1009.25,1009.00,1009.00,18,263,281.00
08/30/2004,14:29,1009.00,1009.25,1009.00,1009.00,15,204,219.00
08/30/2004,14:30,1009.00,1009.25,1009.00,1009.25,32,7,39.00
08/30/2004,14:31,1009.25,1009.25,1009.00,1009.00,89,68,157.00
08/30/2004,14:32,1009.00,1009.25,1009.00,1009.25,78,73,151.00
08/30/2004,14:33,1009.25,1009.25,1009.00,1009.00,72,214,286.00
08/30/2004,14:34,1009.25,1009.25,1009.00,1009.00,45,310,355.00
08/30/2004,14:35,1009.00,1009.25,1009.00,1009.25,589,74,663.00
08/30/2004,14:36,1009.25,1009.25,1009.00,1009.25,164,14,178.00
08/30/2004,14:37,1009.25,1009.25,1009.00,1009.25,54,379,433.00
08/30/2004,14:38,1009.25,1009.25,1009.00,1009.00,1155,216,1371.00
08/30/2004,14:39,1009.25,1009.50,1009.00,1009.00,347,339,686.00
08/30/2004,14:40,1009.25,1009.25,1009.00,1009.25,115,15,130.00
08/30/2004,14:41,1009.25,1009.25,1008.25,1008.50,1146,3200,4346.00
08/30/2004,14:42,1008.50,1008.75,1008.25,1008.50,432,553,985.00
08/30/2004,14:43,1008.50,1008.75,1008.50,1008.50,325,211,536.00
08/30/2004,14:44,1008.50,1008.75,1008.50,1008.50,42,545,587.00
08/30/2004,14:45,1008.50,1008.75,1008.25,1008.25,287,418,705.00
08/30/2004,14:46,1008.25,1008.50,1008.00,1008.25,310,764,1074.00
08/30/2004,14:47,1008.25,1008.50,1008.00,1008.25,492,656,1148.00
08/30/2004,14:48,1008.25,1008.50,1008.00,1008.25,439,885,1324.00
08/30/2004,14:49,1008.50,1008.50,1008.25,1008.25,44,403,447.00
08/30/2004,14:50,1008.25,1008.50,1008.25,1008.25,109,930,1039.00
08/30/2004,14:51,1008.50,1008.50,1008.25,1008.50,2116,15,2131.00
08/30/2004,14:52,1008.50,1009.00,1008.25,1008.75,1345,597,1942.00
08/30/2004,14:53,1008.75,1008.75,1008.50,1008.50,296,56,352.00
08/30/2004,14:54,1008.50,1008.75,1008.50,1008.75,811,53,864.00
08/30/2004,14:55,1008.75,1008.75,1008.25,1008.25,351,1027,1378.00
08/30/2004,14:56,1008.25,1008.50,1008.00,1008.00,223,1763,1986.00
08/30/2004,14:57,1008.00,1008.25,1007.75,1008.00,817,2316,3133.00
08/30/2004,14:58,1008.00,1008.00,1006.75,1007.00,917,6126,7043.00
08/30/2004,14:59,1007.00,1007.25,1006.75,1007.25,2645,1155,3800.00
08/30/2004,15:00,1007.25,1007.50,1007.00,1007.25,2417,682,3099.00
08/30/2004,15:01,1007.50,1007.50,1006.50,1006.75,2476,3678,6154.00
08/30/2004,15:02,1006.50,1007.00,1006.50,1006.75,909,2115,3024.00
08/30/2004,15:03,1006.75,1007.00,1006.50,1006.75,739,826,1565.00
08/30/2004,15:04,1006.75,1007.00,1006.50,1006.50,33,789,822.00
08/30/2004,15:05,1006.50,1006.75,1006.50,1006.50,76,112,188.00
08/30/2004,15:06,1006.50,1006.75,1006.00,1006.00,40,1875,1915.00
08/30/2004,15:07,1006.00,1006.50,1006.00,1006.50,1780,555,2335.00
08/30/2004,15:08,1006.50,1006.50,1006.25,1006.50,975,253,1228.00
08/30/2004,15:09,1006.75,1006.75,1006.25,1006.50,572,803,1375.00
08/30/2004,15:10,1006.50,1006.75,1006.50,1006.75,327,217,544.00
08/30/2004,15:11,1006.75,1007.00,1006.50,1007.00,886,131,1017.00
08/30/2004,15:12,1007.00,1007.00,1006.75,1007.00,939,52,991.00
08/30/2004,15:13,1007.00,1007.00,1006.50,1006.75,280,1743,2023.00
08/30/2004,15:14,1006.50,1006.75,1006.25,1006.25,164,1448,1612.00
08/30/2004,15:15,1006.25,1007.25,1006.25,1007.25,3149,1786,4935.00
08/30/2004,15:16,1007.25,1007.25,1007.00,1007.25,70,39,109.00
08/30/2004,15:31,1007.25,1007.75,1007.00,1007.50,472,222,694.00
08/30/2004,15:33,1007.50,1007.75,1007.50,1007.50,3,163,166.00
08/30/2004,15:34,1007.75,1007.75,1007.50,1007.50,7,32,39.00
08/30/2004,15:35,1007.50,1007.75,1007.25,1007.50,1,33,34.00
08/30/2004,15:36,1007.50,1007.50,1007.50,1007.50,0,48,48.00
08/30/2004,15:37,1007.50,1007.50,1007.50,1007.50,0,6,6.00
08/30/2004,15:38,1007.25,1007.50,1007.25,1007.25,5,259,264.00
08/30/2004,15:39,1007.50,1007.50,1007.25,1007.25,2,1,3.00
08/30/2004,15:40,1007.50,1007.50,1007.25,1007.25,4,90,94.00
08/30/2004,15:41,1007.25,1007.25,1007.00,1007.25,5,21,26.00
08/30/2004,15:42,1007.00,1007.25,1007.00,1007.25,2,203,205.00
08/30/2004,15:43,1007.25,1007.25,1007.00,1007.00,1,2,3.00
08/30/2004,15:44,1007.00,1007.00,1007.00,1007.00,0,50,50.00
08/30/2004,15:45,1007.00,1007.25,1007.00,1007.25,2,2,4.00
08/30/2004,15:46,1007.00,1007.00,1007.00,1007.00,0,1,1.00
08/30/2004,15:47,1007.00,1007.00,1007.00,1007.00,0,85,85.00
08/30/2004,15:48,1007.00,1007.00,1007.00,1007.00,0,46,46.00
08/30/2004,15:49,1007.00,1007.00,1007.00,1007.00,0,42,42.00
08/30/2004,15:50,1007.00,1007.25,1007.00,1007.00,1,10,11.00
08/30/2004,15:51,1007.00,1007.00,1006.75,1006.75,0,124,124.00
08/30/2004,15:52,1007.00,1007.00,1006.75,1006.75,1,5,6.00
08/30/2004,15:53,1007.00,1007.00,1007.00,1007.00,1,0,1.00
08/30/2004,15:54,1006.75,1006.75,1006.75,1006.75,0,7,7.00
08/30/2004,15:56,1007.00,1007.00,1006.75,1006.75,1,10,11.00
08/30/2004,15:57,1007.00,1007.00,1006.75,1006.75,1,1,2.00
08/30/2004,15:58,1007.00,1007.00,1007.00,1007.00,81,0,81.00
08/30/2004,15:59,1007.00,1007.00,1007.00,1007.00,5,0,5.00
08/30/2004,16:00,1007.00,1007.00,1007.00,1007.00,17,0,17.00
08/30/2004,17:01,1007.00,1007.00,1007.00,1007.00,0,37,37.00
08/30/2004,17:04,1006.75,1006.75,1006.75,1006.75,0,3,3.00
08/30/2004,17:05,1007.00,1007.00,1007.00,1007.00,36,0,36.00
08/30/2004,17:09,1007.00,1007.00,1007.00,1007.00,51,0,51.00
08/30/2004,17:10,1007.00,1007.00,1007.00,1007.00,9,0,9.00
08/30/2004,17:11,1007.00,1007.25,1007.00,1007.25,28,0,28.00
08/30/2004,17:13,1007.25,1007.25,1007.00,1007.00,1,10,11.00
08/30/2004,17:14,1007.00,1007.00,1007.00,1007.00,0,38,38.00
08/30/2004,17:15,1007.00,1007.00,1007.00,1007.00,0,22,22.00
08/30/2004,17:16,1007.25,1007.25,1007.00,1007.00,1,2,3.00
08/30/2004,17:17,1007.25,1007.25,1007.25,1007.25,9,0,9.00
08/30/2004,17:20,1007.00,1007.00,1007.00,1007.00,0,10,10.00
08/30/2004,17:22,1007.00,1007.00,1007.00,1007.00,0,5,5.00
08/30/2004,17:23,1007.25,1007.25,1007.25,1007.25,5,0,5.00
08/30/2004,17:24,1007.25,1007.25,1007.00,1007.25,6,1,7.00
08/30/2004,17:28,1007.25,1007.25,1007.25,1007.25,2,0,2.00
08/30/2004,17:37,1007.25,1007.25,1007.25,1007.25,4,0,4.00
08/30/2004,17:38,1007.00,1007.00,1007.00,1007.00,0,10,10.00
08/30/2004,17:39,1007.25,1007.25,1007.25,1007.25,62,0,62.00
08/30/2004,17:41,1007.25,1007.25,1007.25,1007.25,1,0,1.00
08/30/2004,17:43,1007.50,1007.75,1007.25,1007.25,49,14,63.00
08/30/2004,17:44,1007.25,1007.25,1007.25,1007.25,0,20,20.00
08/30/2004,17:45,1007.50,1007.50,1007.50,1007.50,50,0,50.00
08/30/2004,17:47,1007.50,1007.50,1007.50,1007.50,14,0,14.00
08/30/2004,17:48,1007.75,1007.75,1007.75,1007.75,7,0,7.00
08/30/2004,17:49,1007.50,1007.50,1007.50,1007.50,0,1,1.00
08/30/2004,17:50,1007.50,1007.50,1007.50,1007.50,0,16,16.00
08/30/2004,17:51,1007.25,1007.25,1007.25,1007.25,0,30,30.00
08/30/2004,17:54,1007.25,1007.25,1007.25,1007.25,0,1,1.00
08/30/2004,18:00,1007.25,1007.25,1007.25,1007.25,0,1,1.00
08/30/2004,18:03,1007.50,1007.50,1007.50,1007.50,1,0,1.00
08/30/2004,18:05,1007.50,1007.50,1007.50,1007.50,2,0,2.00
08/30/2004,18:11,1007.50,1007.50,1007.50,1007.50,1,0,1.00
08/30/2004,18:21,1007.25,1007.25,1007.25,1007.25,0,1,1.00
08/30/2004,18:23,1007.50,1007.50,1007.50,1007.50,10,0,10.00
08/30/2004,18:25,1007.50,1007.50,1007.50,1007.50,1,0,1.00
08/30/2004,18:26,1007.50,1007.50,1007.25,1007.25,4,2,6.00
08/30/2004,18:27,1007.25,1007.25,1007.25,1007.25,0,1,1.00
08/30/2004,18:32,1007.25,1007.25,1007.25,1007.25,0,1,1.00
08/30/2004,18:38,1007.50,1007.50,1007.50,1007.50,1,0,1.00
08/30/2004,18:39,1007.25,1007.25,1007.25,1007.25,0,28,28.00
08/30/2004,18:41,1007.25,1007.25,1007.25,1007.25,0,2,2.00
08/30/2004,18:48,1007.25,1007.50,1007.25,1007.50,2,1,3.00
08/30/2004,18:51,1007.50,1007.50,1007.25,1007.25,1,1,2.00
08/30/2004,18:52,1007.50,1007.50,1007.50,1007.50,2,0,2.00
08/30/2004,18:54,1007.50,1007.50,1007.50,1007.50,10,0,10.00
08/30/2004,18:56,1007.50,1007.50,1007.50,1007.50,2,0,2.00
08/30/2004,19:02,1007.50,1007.75,1007.50,1007.75,13,0,13.00
08/30/2004,19:06,1007.75,1007.75,1007.50,1007.50,105,1,106.00
08/30/2004,19:10,1007.75,1007.75,1007.75,1007.75,1,0,1.00
08/30/2004,19:13,1007.75,1007.75,1007.75,1007.75,5,0,5.00
08/30/2004,19:18,1007.50,1007.50,1007.50,1007.50,0,1,1.00
08/30/2004,19:20,1007.50,1007.50,1007.50,1007.50,0,1,1.00
08/30/2004,19:22,1007.50,1007.75,1007.50,1007.75,1,1,2.00
08/30/2004,19:25,1007.75,1007.75,1007.75,1007.75,45,0,45.00
08/30/2004,19:28,1007.50,1007.50,1007.50,1007.50,0,3,3.00
08/30/2004,19:36,1007.50,1007.50,1007.50,1007.50,0,2,2.00
08/30/2004,19:39,1007.50,1007.50,1007.50,1007.50,0,5,5.00
08/30/2004,19:42,1007.75,1007.75,1007.75,1007.75,1,0,1.00
08/30/2004,19:43,1007.50,1007.50,1007.50,1007.50,0,1,1.00
08/30/2004,19:45,1007.50,1007.75,1007.50,1007.75,5,9,14.00
08/30/2004,19:47,1007.75,1007.75,1007.50,1007.50,6,39,45.00
08/30/2004,19:48,1007.25,1007.75,1007.25,1007.75,1,50,51.00
08/30/2004,19:55,1007.50,1007.50,1007.50,1007.50,0,1,1.00
08/30/2004,19:56,1007.25,1007.25,1007.25,1007.25,0,154,154.00
08/30/2004,19:57,1007.25,1007.25,1007.25,1007.25,0,4,4.00
08/30/2004,20:00,1007.00,1007.00,1007.00,1007.00,0,50,50.00
08/30/2004,20:01,1007.25,1007.25,1007.25,1007.25,26,0,26.00
08/30/2004,20:02,1007.25,1007.25,1007.25,1007.25,1,0,1.00
08/30/2004,20:03,1007.25,1007.25,1007.25,1007.25,26,0,26.00
08/30/2004,20:05,1007.25,1007.25,1007.25,1007.25,3,0,3.00
08/30/2004,20:06,1007.00,1007.00,1007.00,1007.00,0,76,76.00
08/30/2004,20:07,1007.00,1007.00,1007.00,1007.00,0,26,26.00
08/30/2004,20:08,1007.25,1007.25,1007.00,1007.25,3,50,53.00
08/30/2004,20:10,1007.25,1007.25,1007.25,1007.25,7,0,7.00
08/30/2004,20:11,1007.25,1007.25,1007.25,1007.25,3,0,3.00
08/30/2004,20:13,1007.25,1007.25,1007.25,1007.25,1,0,1.00
08/30/2004,20:15,1007.00,1007.00,1006.75,1007.00,2,15,17.00
08/30/2004,20:16,1007.00,1007.00,1007.00,1007.00,5,0,5.00
08/30/2004,20:19,1007.00,1007.00,1007.00,1007.00,2,0,2.00
08/30/2004,20:20,1007.00,1007.00,1007.00,1007.00,10,0,10.00
08/30/2004,20:21,1007.00,1007.00,1007.00,1007.00,5,0,5.00
08/30/2004,20:22,1007.00,1007.00,1007.00,1007.00,1,0,1.00
08/30/2004,20:32,1007.00,1007.00,1006.75,1006.75,6,50,56.00
08/30/2004,20:35,1007.00,1007.00,1007.00,1007.00,3,0,3.00
08/30/2004,20:37,1007.00,1007.00,1007.00,1007.00,2,0,2.00
08/30/2004,20:38,1006.75,1006.75,1006.75,1006.75,0,30,30.00
08/30/2004,20:39,1007.00,1007.00,1007.00,1007.00,50,0,50.00
08/30/2004,20:40,1007.00,1007.00,1007.00,1007.00,5,0,5.00
08/30/2004,20:43,1007.00,1007.00,1007.00,1007.00,1,0,1.00
08/30/2004,20:45,1007.00,1007.00,1007.00,1007.00,12,0,12.00
08/30/2004,20:46,1007.00,1007.00,1007.00,1007.00,22,0,22.00
08/30/2004,20:48,1007.25,1007.25,1007.25,1007.25,1,0,1.00
08/30/2004,20:49,1007.00,1007.00,1007.00,1007.00,0,5,5.00
08/30/2004,20:52,1007.25,1007.25,1007.25,1007.25,5,0,5.00
08/30/2004,20:53,1007.00,1007.00,1007.00,1007.00,0,22,22.00
08/30/2004,20:54,1007.00,1007.00,1007.00,1007.00,0,3,3.00
08/30/2004,20:55,1007.00,1007.00,1006.75,1006.75,0,110,110.00
08/30/2004,20:57,1006.75,1006.75,1006.75,1006.75,0,1,1.00
08/30/2004,20:58,1007.00,1007.00,1007.00,1007.00,1,0,1.00
08/30/2004,20:59,1007.00,1007.00,1006.75,1006.75,16,3,19.00
08/30/2004,21:01,1006.75,1007.00,1006.75,1007.00,4,1,5.00
08/30/2004,21:05,1007.00,1007.00,1007.00,1007.00,3,0,3.00
08/30/2004,21:07,1006.75,1006.75,1006.75,1006.75,0,2,2.00
08/30/2004,21:08,1007.00,1007.00,1007.00,1007.00,7,0,7.00
08/30/2004,21:12,1007.00,1007.25,1007.00,1007.25,17,0,17.00
08/30/2004,21:13,1007.00,1007.25,1007.00,1007.25,3,1,4.00
08/30/2004,21:27,1007.25,1007.25,1007.25,1007.25,5,0,5.00
08/30/2004,21:30,1007.50,1007.50,1007.50,1007.50,1,0,1.00
08/30/2004,21:31,1007.50,1007.50,1007.50,1007.50,2,0,2.00
08/30/2004,21:38,1007.50,1007.75,1007.50,1007.75,80,0,80.00
08/30/2004,21:40,1007.50,1007.50,1007.50,1007.50,0,1,1.00
08/30/2004,21:41,1007.50,1007.50,1007.50,1007.50,0,1,1.00
08/30/2004,21:44,1007.50,1007.75,1007.50,1007.75,1,1,2.00
08/30/2004,21:45,1007.75,1007.75,1007.75,1007.75,1,0,1.00
08/30/2004,21:46,1007.50,1007.50,1007.50,1007.50,0,36,36.00
08/30/2004,21:58,1007.25,1007.50,1007.25,1007.50,1,22,23.00
08/30/2004,21:59,1007.25,1007.25,1007.25,1007.25,0,4,4.00
08/30/2004,22:00,1007.00,1007.00,1007.00,1007.00,0,25,25.00
08/30/2004,22:03,1007.25,1007.25,1007.25,1007.25,1,0,1.00
08/30/2004,22:08,1007.00,1007.00,1007.00,1007.00,0,1,1.00
08/30/2004,22:10,1007.00,1007.00,1007.00,1007.00,0,1,1.00
08/30/2004,22:18,1007.25,1007.25,1007.25,1007.25,2,0,2.00
08/30/2004,22:26,1007.25,1007.25,1007.25,1007.25,30,0,30.00
08/30/2004,22:27,1007.25,1007.25,1007.25,1007.25,4,0,4.00
08/30/2004,22:29,1007.25,1007.25,1007.25,1007.25,2,0,2.00
08/30/2004,22:30,1007.25,1007.25,1007.25,1007.25,1,0,1.00
08/30/2004,22:31,1007.25,1007.25,1007.25,1007.25,2,0,2.00
08/30/2004,22:32,1007.25,1007.25,1007.25,1007.25,5,0,5.00
08/30/2004,22:38,1007.25,1007.25,1007.25,1007.25,15,0,15.00
08/30/2004,22:39,1007.25,1007.25,1007.25,1007.25,5,0,5.00
08/30/2004,22:42,1007.25,1007.25,1007.25,1007.25,5,0,5.00
08/30/2004,22:43,1007.00,1007.00,1007.00,1007.00,0,63,63.00
08/30/2004,22:44,1006.75,1006.75,1006.75,1006.75,0,7,7.00
08/30/2004,22:50,1006.75,1006.75,1006.75,1006.75,0,2,2.00
08/30/2004,22:51,1006.75,1006.75,1006.75,1006.75,0,21,21.00
08/30/2004,22:52,1006.75,1006.75,1006.75,1006.75,0,1,1.00
08/30/2004,22:54,1006.75,1006.75,1006.75,1006.75,0,17,17.00
08/30/2004,22:55,1006.75,1006.75,1006.75,1006.75,0,17,17.00
08/30/2004,22:56,1006.75,1006.75,1006.75,1006.75,0,11,11.00
08/30/2004,22:57,1006.75,1006.75,1006.75,1006.75,0,20,20.00
08/30/2004,22:58,1006.50,1006.75,1006.50,1006.75,2,1,3.00
08/30/2004,23:00,1006.75,1006.75,1006.75,1006.75,1,0,1.00
08/30/2004,23:02,1006.75,1006.75,1006.75,1006.75,3,0,3.00
08/30/2004,23:03,1006.75,1006.75,1006.75,1006.75,3,0,3.00
08/30/2004,23:04,1006.75,1006.75,1006.75,1006.75,2,0,2.00
08/30/2004,23:06,1006.75,1006.75,1006.75,1006.75,1,0,1.00
08/30/2004,23:07,1006.75,1006.75,1006.75,1006.75,6,0,6.00
08/30/2004,23:10,1006.75,1006.75,1006.75,1006.75,11,0,11.00
08/30/2004,23:11,1006.75,1006.75,1006.75,1006.75,2,0,2.00
08/30/2004,23:13,1007.00,1007.00,1007.00,1007.00,1,0,1.00
08/30/2004,23:16,1006.75,1006.75,1006.75,1006.75,0,10,10.00
08/30/2004,23:18,1007.00,1007.00,1007.00,1007.00,3,0,3.00
08/30/2004,23:21,1007.00,1007.00,1007.00,1007.00,2,0,2.00
08/30/2004,23:22,1007.00,1007.00,1007.00,1007.00,4,0,4.00
08/30/2004,23:26,1006.75,1006.75,1006.75,1006.75,0,20,20.00
08/30/2004,23:27,1006.75,1006.75,1006.75,1006.75,0,5,5.00
08/30/2004,23:29,1006.75,1006.75,1006.75,1006.75,0,12,12.00
08/30/2004,23:30,1006.75,1006.75,1006.75,1006.75,0,13,13.00
08/30/2004,23:31,1006.75,1006.75,1006.75,1006.75,0,15,15.00
08/30/2004,23:35,1007.00,1007.00,1007.00,1007.00,74,0,74.00
08/30/2004,23:36,1006.75,1006.75,1006.75,1006.75,0,9,9.00
08/30/2004,23:39,1006.75,1006.75,1006.75,1006.75,0,1,1.00
08/30/2004,23:48,1006.75,1006.75,1006.75,1006.75,0,10,10.00
08/30/2004,23:51,1006.75,1006.75,1006.50,1006.50,0,10,10.00
08/30/2004,23:53,1006.50,1006.50,1006.50,1006.50,0,1,1.00
08/30/2004,23:54,1006.75,1006.75,1006.75,1006.75,1,0,1.00
08/30/2004,23:56,1006.75,1006.75,1006.75,1006.75,1,0,1.00
08/31/2004,00:01,1006.75,1006.75,1006.50,1006.50,1,50,51.00
08/31/2004,00:02,1006.50,1006.50,1006.50,1006.50,0,2,2.00
08/31/2004,00:06,1006.50,1006.50,1006.50,1006.50,0,3,3.00
08/31/2004,00:09,1006.75,1006.75,1006.75,1006.75,2,0,2.00
08/31/2004,00:10,1006.75,1006.75,1006.75,1006.75,13,0,13.00
08/31/2004,00:11,1006.75,1006.75,1006.75,1006.75,2,0,2.00
08/31/2004,00:16,1007.00,1007.00,1007.00,1007.00,5,0,5.00
08/31/2004,00:18,1006.75,1006.75,1006.75,1006.75,0,4,4.00
08/31/2004,00:22,1006.75,1006.75,1006.75,1006.75,0,1,1.00
08/31/2004,00:23,1007.00,1007.00,1007.00,1007.00,10,0,10.00
08/31/2004,00:27,1007.00,1007.00,1007.00,1007.00,1,0,1.00
08/31/2004,00:28,1007.00,1007.00,1007.00,1007.00,38,0,38.00
08/31/2004,00:31,1007.00,1007.00,1007.00,1007.00,1,0,1.00
08/31/2004,00:32,1007.00,1007.00,1007.00,1007.00,5,0,5.00
08/31/2004,00:35,1007.00,1007.00,1007.00,1007.00,1,0,1.00
08/31/2004,00:41,1007.00,1007.00,1007.00,1007.00,1,0,1.00
08/31/2004,00:43,1007.25,1007.25,1007.25,1007.25,1,0,1.00
08/31/2004,00:44,1007.00,1007.00,1007.00,1007.00,0,14,14.00
08/31/2004,00:46,1006.75,1006.75,1006.75,1006.75,0,2,2.00
08/31/2004,00:51,1007.00,1007.00,1007.00,1007.00,1,0,1.00
08/31/2004,00:55,1007.00,1007.00,1007.00,1007.00,17,0,17.00
08/31/2004,00:56,1007.00,1007.00,1007.00,1007.00,4,0,4.00
08/31/2004,00:58,1007.00,1007.00,1007.00,1007.00,1,0,1.00
08/31/2004,01:01,1007.00,1007.00,1007.00,1007.00,4,0,4.00
08/31/2004,01:02,1007.00,1007.25,1007.00,1007.25,5,0,5.00
08/31/2004,01:04,1007.25,1007.25,1007.25,1007.25,1,0,1.00
08/31/2004,01:06,1007.00,1007.00,1007.00,1007.00,0,2,2.00
08/31/2004,01:10,1007.00,1007.00,1007.00,1007.00,0,26,26.00
08/31/2004,01:11,1007.00,1007.00,1007.00,1007.00,0,2,2.00
08/31/2004,01:13,1007.00,1007.00,1007.00,1007.00,0,1,1.00
08/31/2004,01:14,1006.75,1006.75,1006.75,1006.75,0,1,1.00
08/31/2004,01:16,1007.00,1007.00,1006.75,1006.75,9,53,62.00
08/31/2004,01:17,1006.50,1006.50,1006.50,1006.50,0,5,5.00
08/31/2004,01:23,1006.50,1006.75,1006.50,1006.50,2,16,18.00
08/31/2004,01:26,1006.75,1006.75,1006.75,1006.75,4,0,4.00
08/31/2004,01:28,1006.50,1006.50,1006.25,1006.25,0,55,55.00
08/31/2004,01:29,1006.25,1006.25,1006.25,1006.25,0,10,10.00
08/31/2004,01:30,1006.25,1006.25,1006.25,1006.25,0,5,5.00
08/31/2004,01:32,1006.50,1006.50,1006.50,1006.50,7,0,7.00
08/31/2004,01:33,1006.50,1006.50,1006.50,1006.50,3,0,3.00
08/31/2004,01:34,1006.50,1006.50,1006.50,1006.50,1,0,1.00
08/31/2004,01:35,1006.25,1006.75,1006.25,1006.50,21,2,23.00
08/31/2004,01:36,1006.75,1006.75,1006.75,1006.75,2,0,2.00
08/31/2004,01:37,1006.50,1006.50,1006.50,1006.50,0,1,1.00
08/31/2004,01:39,1006.50,1006.50,1006.50,1006.50,0,3,3.00
08/31/2004,01:41,1006.50,1006.50,1006.50,1006.50,0,1,1.00
08/31/2004,01:43,1006.75,1006.75,1006.75,1006.75,1,0,1.00
08/31/2004,01:45,1006.75,1006.75,1006.75,1006.75,21,0,21.00
08/31/2004,01:46,1006.75,1006.75,1006.75,1006.75,18,0,18.00
08/31/2004,01:49,1006.75,1006.75,1006.50,1006.75,15,1,16.00
08/31/2004,01:51,1006.75,1006.75,1006.50,1006.50,2,10,12.00
08/31/2004,01:52,1006.75,1006.75,1006.75,1006.75,5,0,5.00
08/31/2004,01:54,1007.00,1007.00,1007.00,1007.00,10,0,10.00
08/31/2004,01:55,1007.00,1007.00,1007.00,1007.00,10,0,10.00
08/31/2004,01:56,1007.25,1007.25,1007.25,1007.25,5,0,5.00
08/31/2004,01:58,1007.25,1007.25,1007.25,1007.25,1,0,1.00
08/31/2004,01:59,1007.00,1007.00,1007.00,1007.00,0,5,5.00
08/31/2004,02:00,1007.00,1007.25,1007.00,1007.25,72,1,73.00
08/31/2004,02:01,1007.25,1007.50,1007.25,1007.25,7,9,16.00
08/31/2004,02:02,1007.50,1007.50,1007.25,1007.25,117,17,134.00
08/31/2004,02:03,1007.50,1007.50,1007.50,1007.50,46,0,46.00
08/31/2004,02:04,1007.50,1007.50,1007.50,1007.50,52,0,52.00
08/31/2004,02:05,1007.25,1007.50,1007.25,1007.50,24,2,26.00
08/31/2004,02:06,1007.50,1007.75,1007.25,1007.25,54,9,63.00
08/31/2004,02:07,1007.50,1007.50,1007.50,1007.50,52,0,52.00
08/31/2004,02:08,1007.75,1007.75,1007.50,1007.50,12,5,17.00
08/31/2004,02:09,1007.50,1007.50,1007.50,1007.50,0,2,2.00
08/31/2004,02:10,1007.50,1007.50,1007.50,1007.50,0,56,56.00
08/31/2004,02:12,1007.50,1007.50,1007.50,1007.50,0,3,3.00
08/31/2004,02:13,1007.50,1007.50,1007.50,1007.50,0,71,71.00
08/31/2004,02:15,1007.50,1007.50,1007.25,1007.50,2,2,4.00
08/31/2004,02:16,1007.25,1007.50,1007.25,1007.50,50,2,52.00
08/31/2004,02:17,1007.50,1007.50,1007.50,1007.50,42,0,42.00
08/31/2004,02:18,1007.50,1007.50,1007.50,1007.50,48,0,48.00
08/31/2004,02:19,1007.50,1007.75,1007.50,1007.50,44,16,60.00
08/31/2004,02:21,1007.25,1007.25,1007.00,1007.00,0,80,80.00
08/31/2004,02:22,1007.00,1007.00,1006.75,1007.00,2,126,128.00
08/31/2004,02:23,1007.00,1007.00,1007.00,1007.00,36,0,36.00
08/31/2004,02:25,1007.00,1007.00,1007.00,1007.00,2,0,2.00
08/31/2004,02:26,1007.00,1007.00,1007.00,1007.00,5,0,5.00
08/31/2004,02:27,1007.25,1007.25,1007.25,1007.25,7,0,7.00
08/31/2004,02:28,1007.00,1007.00,1007.00,1007.00,0,1,1.00
08/31/2004,02:29,1007.25,1007.25,1007.25,1007.25,8,0,8.00
08/31/2004,02:30,1007.25,1007.25,1007.25,1007.25,30,0,30.00
08/31/2004,02:31,1007.25,1007.25,1007.00,1007.25,22,4,26.00
08/31/2004,02:32,1007.00,1007.25,1007.00,1007.00,1,247,248.00
08/31/2004,02:33,1007.25,1007.25,1007.00,1007.00,19,1,20.00
08/31/2004,02:35,1007.25,1007.25,1007.25,1007.25,46,0,46.00
08/31/2004,02:36,1007.50,1007.50,1007.25,1007.25,2,26,28.00
08/31/2004,02:37,1007.25,1007.50,1007.25,1007.50,7,6,13.00
08/31/2004,02:38,1007.50,1007.50,1007.50,1007.50,1,0,1.00
08/31/2004,02:39,1007.25,1007.50,1007.25,1007.50,2,26,28.00
08/31/2004,02:40,1007.25,1007.25,1007.25,1007.25,0,19,19.00
08/31/2004,02:41,1007.25,1007.25,1007.25,1007.25,0,2,2.00
08/31/2004,02:42,1007.50,1007.50,1007.50,1007.50,7,0,7.00
08/31/2004,02:44,1007.50,1007.50,1007.25,1007.25,7,10,17.00
08/31/2004,02:45,1007.25,1007.25,1007.25,1007.25,0,18,18.00
08/31/2004,02:46,1007.00,1007.00,1006.75,1006.75,7,81,88.00
08/31/2004,02:48,1007.00,1007.00,1006.75,1006.75,7,40,47.00
08/31/2004,02:49,1007.00,1007.00,1007.00,1007.00,1,0,1.00
08/31/2004,02:50,1007.00,1007.00,1007.00,1007.00,33,0,33.00
08/31/2004,02:51,1006.75,1006.75,1006.75,1006.75,0,46,46.00
08/31/2004,02:52,1007.00,1007.00,1007.00,1007.00,10,0,10.00
08/31/2004,02:54,1006.75,1006.75,1006.75,1006.75,0,30,30.00
08/31/2004,02:55,1007.00,1007.00,1007.00,1007.00,10,0,10.00
08/31/2004,02:57,1007.00,1007.00,1007.00,1007.00,10,0,10.00
08/31/2004,02:58,1006.75,1006.75,1006.75,1006.75,0,7,7.00
08/31/2004,02:59,1007.00,1007.00,1007.00,1007.00,10,0,10.00
08/31/2004,03:00,1006.75,1006.75,1006.75,1006.75,0,10,10.00
08/31/2004,03:01,1006.75,1006.75,1006.75,1006.75,0,22,22.00
08/31/2004,03:02,1006.75,1007.00,1006.50,1006.75,12,105,117.00
08/31/2004,03:03,1006.75,1006.75,1006.50,1006.50,0,16,16.00
08/31/2004,03:04,1006.75,1007.00,1006.75,1006.75,32,5,37.00
08/31/2004,03:05,1006.75,1006.75,1006.50,1006.50,0,34,34.00
08/31/2004,03:06,1006.75,1006.75,1006.75,1006.75,6,0,6.00
08/31/2004,03:07,1006.75,1006.75,1006.75,1006.75,10,0,10.00
08/31/2004,03:08,1006.50,1006.50,1006.50,1006.50,0,15,15.00
08/31/2004,03:09,1006.75,1006.75,1006.75,1006.75,41,0,41.00
08/31/2004,03:10,1006.50,1006.50,1006.50,1006.50,0,1,1.00
08/31/2004,03:11,1006.75,1006.75,1006.75,1006.75,36,0,36.00
08/31/2004,03:12,1006.75,1006.75,1006.75,1006.75,3,0,3.00
08/31/2004,03:14,1006.75,1006.75,1006.75,1006.75,31,0,31.00
08/31/2004,03:15,1006.75,1006.75,1006.75,1006.75,10,0,10.00
08/31/2004,03:16,1007.00,1007.00,1007.00,1007.00,2,0,2.00
08/31/2004,03:17,1007.00,1007.00,1007.00,1007.00,8,0,8.00
08/31/2004,03:18,1007.00,1007.00,1007.00,1007.00,128,0,128.00
08/31/2004,03:19,1007.00,1007.25,1007.00,1007.25,23,0,23.00
08/31/2004,03:20,1007.00,1007.00,1007.00,1007.00,0,37,37.00
08/31/2004,03:22,1007.25,1007.25,1007.00,1007.00,8,32,40.00
08/31/2004,03:23,1007.25,1007.25,1007.00,1007.00,3,3,6.00
08/31/2004,03:25,1007.00,1007.25,1006.75,1007.00,22,66,88.00
08/31/2004,03:26,1007.00,1007.00,1007.00,1007.00,1,0,1.00
08/31/2004,03:27,1007.00,1007.25,1007.00,1007.25,20,0,20.00
08/31/2004,03:28,1007.00,1007.00,1007.00,1007.00,0,14,14.00
08/31/2004,03:29,1007.00,1007.00,1007.00,1007.00,0,19,19.00
08/31/2004,03:30,1007.00,1007.25,1007.00,1007.00,8,26,34.00
08/31/2004,03:31,1007.25,1007.25,1007.00,1007.00,1,28,29.00
08/31/2004,03:32,1007.25,1007.25,1007.25,1007.25,26,0,26.00
08/31/2004,03:33,1007.25,1007.75,1007.25,1007.50,104,5,109.00
08/31/2004,03:34,1007.50,1007.50,1007.50,1007.50,0,80,80.00
08/31/2004,03:35,1007.50,1007.75,1007.50,1007.50,66,38,104.00
08/31/2004,03:36,1007.75,1007.75,1007.75,1007.75,26,0,26.00
08/31/2004,03:37,1007.75,1007.75,1007.50,1007.50,2,12,14.00
08/31/2004,03:38,1007.50,1007.75,1007.50,1007.75,9,22,31.00
08/31/2004,03:39,1007.50,1007.50,1007.50,1007.50,0,1,1.00
08/31/2004,03:41,1007.75,1007.75,1007.75,1007.75,9,0,9.00
08/31/2004,03:43,1007.50,1007.75,1007.50,1007.75,1,14,15.00
08/31/2004,03:44,1007.75,1007.75,1007.75,1007.75,10,0,10.00
08/31/2004,03:45,1007.50,1007.50,1007.50,1007.50,0,19,19.00
08/31/2004,03:46,1007.50,1007.50,1007.50,1007.50,0,37,37.00
08/31/2004,03:47,1007.50,1007.50,1007.50,1007.50,0,43,43.00
08/31/2004,03:49,1007.50,1007.50,1007.50,1007.50,0,2,2.00
08/31/2004,03:50,1007.25,1007.25,1007.25,1007.25,0,32,32.00
08/31/2004,03:51,1007.00,1007.25,1007.00,1007.25,66,2,68.00
08/31/2004,03:54,1007.25,1007.50,1007.25,1007.50,15,0,15.00
08/31/2004,03:55,1007.25,1007.25,1007.25,1007.25,0,5,5.00
08/31/2004,03:56,1007.25,1007.25,1007.25,1007.25,0,10,10.00
08/31/2004,03:58,1007.50,1007.50,1007.50,1007.50,11,0,11.00
08/31/2004,04:00,1007.50,1007.50,1007.25,1007.25,5,3,8.00
08/31/2004,04:01,1007.50,1007.75,1007.50,1007.75,25,0,25.00
08/31/2004,04:03,1007.75,1007.75,1007.75,1007.75,5,0,5.00
08/31/2004,04:05,1007.75,1007.75,1007.50,1007.50,10,1,11.00
08/31/2004,04:06,1007.75,1007.75,1007.75,1007.75,20,0,20.00
08/31/2004,04:08,1007.75,1008.00,1007.75,1008.00,192,0,192.00
08/31/2004,04:09,1007.75,1007.75,1007.75,1007.75,0,5,5.00
08/31/2004,04:10,1007.75,1007.75,1007.75,1007.75,0,86,86.00
08/31/2004,04:11,1007.75,1007.75,1007.75,1007.75,0,1,1.00
08/31/2004,04:12,1007.75,1007.75,1007.75,1007.75,0,9,9.00
08/31/2004,04:13,1007.75,1007.75,1007.75,1007.75,0,10,10.00
08/31/2004,04:15,1007.75,1007.75,1007.75,1007.75,0,11,11.00
08/31/2004,04:16,1007.50,1007.75,1007.50,1007.75,9,1,10.00
08/31/2004,04:17,1007.50,1007.50,1007.50,1007.50,0,25,25.00
08/31/2004,04:18,1007.75,1007.75,1007.75,1007.75,9,0,9.00
08/31/2004,04:19,1007.75,1007.75,1007.75,1007.75,9,0,9.00
08/31/2004,04:20,1007.50,1007.50,1007.50,1007.50,0,20,20.00
08/31/2004,04:21,1007.75,1007.75,1007.25,1007.25,9,129,138.00
08/31/2004,04:22,1007.50,1007.50,1007.50,1007.50,9,0,9.00
08/31/2004,04:23,1007.50,1007.50,1007.50,1007.50,1,0,1.00
08/31/2004,04:24,1007.50,1007.50,1007.50,1007.50,9,0,9.00
08/31/2004,04:25,1007.50,1007.50,1007.50,1007.50,9,0,9.00
08/31/2004,04:26,1007.25,1007.25,1007.25,1007.25,0,24,24.00
08/31/2004,04:27,1007.50,1007.50,1007.50,1007.50,25,0,25.00
08/31/2004,04:28,1007.25,1007.25,1007.25,1007.25,0,22,22.00
08/31/2004,04:29,1007.25,1007.25,1007.25,1007.25,0,43,43.00
08/31/2004,04:30,1007.50,1007.50,1007.25,1007.25,9,1,10.00
08/31/2004,04:31,1007.25,1007.50,1007.25,1007.50,59,27,86.00
08/31/2004,04:32,1007.50,1007.50,1007.50,1007.50,5,0,5.00
08/31/2004,04:33,1007.50,1007.50,1007.50,1007.50,14,0,14.00
08/31/2004,04:34,1007.50,1007.50,1007.25,1007.50,10,3,13.00
08/31/2004,04:36,1007.50,1007.50,1007.50,1007.50,9,0,9.00
08/31/2004,04:37,1007.50,1007.75,1007.50,1007.75,11,0,11.00
08/31/2004,04:38,1007.50,1007.50,1007.50,1007.50,0,2,2.00
08/31/2004,04:39,1007.25,1007.50,1007.25,1007.50,10,10,20.00
08/31/2004,04:40,1007.50,1007.50,1007.25,1007.50,3,5,8.00
08/31/2004,04:41,1007.75,1007.75,1007.50,1007.50,8,1,9.00
08/31/2004,04:42,1007.75,1007.75,1007.50,1007.50,9,4,13.00
08/31/2004,04:44,1007.50,1007.50,1007.50,1007.50,0,14,14.00
08/31/2004,04:45,1007.50,1007.50,1007.50,1007.50,0,9,9.00
08/31/2004,04:46,1007.25,1007.25,1007.25,1007.25,0,15,15.00
08/31/2004,04:47,1007.50,1007.50,1007.25,1007.25,9,5,14.00
08/31/2004,04:48,1007.25,1007.50,1007.25,1007.25,9,24,33.00
08/31/2004,04:49,1007.25,1007.25,1007.25,1007.25,0,6,6.00
08/31/2004,04:50,1007.25,1007.50,1007.25,1007.50,49,5,54.00
08/31/2004,04:51,1007.50,1007.50,1007.50,1007.50,34,0,34.00
08/31/2004,04:53,1007.50,1007.50,1007.25,1007.25,9,1,10.00
08/31/2004,04:54,1007.50,1007.50,1007.50,1007.50,7,0,7.00
08/31/2004,04:55,1007.50,1007.50,1007.50,1007.50,7,0,7.00
08/31/2004,04:56,1007.50,1007.50,1007.50,1007.50,6,0,6.00
08/31/2004,04:57,1007.50,1007.50,1007.50,1007.50,3,0,3.00
08/31/2004,04:58,1007.50,1007.50,1007.25,1007.25,7,2,9.00
08/31/2004,04:59,1007.50,1007.50,1007.25,1007.25,7,3,10.00
08/31/2004,05:00,1007.50,1007.50,1007.50,1007.50,7,0,7.00
08/31/2004,05:01,1007.25,1007.75,1007.25,1007.75,46,1,47.00
08/31/2004,05:02,1007.75,1007.75,1007.75,1007.75,7,0,7.00
08/31/2004,05:03,1007.50,1007.75,1007.50,1007.75,7,10,17.00
08/31/2004,05:04,1007.75,1007.75,1007.50,1007.50,7,10,17.00
08/31/2004,05:05,1007.50,1007.75,1007.50,1007.75,7,8,15.00
08/31/2004,05:06,1007.75,1007.75,1007.75,1007.75,7,0,7.00
08/31/2004,05:07,1007.50,1007.50,1007.50,1007.50,0,32,32.00
08/31/2004,05:08,1007.50,1007.50,1007.50,1007.50,0,7,7.00
08/31/2004,05:09,1007.50,1007.50,1007.50,1007.50,0,80,80.00
08/31/2004,05:10,1007.50,1007.75,1007.50,1007.75,7,14,21.00
08/31/2004,05:11,1007.75,1008.00,1007.50,1008.00,335,2,337.00
08/31/2004,05:12,1007.75,1007.75,1007.75,1007.75,0,10,10.00
08/31/2004,05:13,1007.75,1007.75,1007.50,1007.50,0,10,10.00
08/31/2004,05:14,1007.75,1007.75,1007.75,1007.75,7,0,7.00
08/31/2004,05:15,1007.75,1007.75,1007.75,1007.75,7,0,7.00
08/31/2004,05:16,1007.75,1007.75,1007.75,1007.75,12,0,12.00
08/31/2004,05:17,1007.75,1008.00,1007.75,1008.00,11,0,11.00
08/31/2004,05:18,1008.00,1008.00,1008.00,1008.00,7,0,7.00
08/31/2004,05:19,1008.00,1008.00,1008.00,1008.00,7,0,7.00
08/31/2004,05:20,1008.00,1008.00,1008.00,1008.00,10,0,10.00
08/31/2004,05:21,1008.00,1008.00,1008.00,1008.00,8,0,8.00
08/31/2004,05:22,1007.75,1007.75,1007.75,1007.75,0,27,27.00
08/31/2004,05:23,1007.75,1007.75,1007.50,1007.50,0,8,8.00
08/31/2004,05:24,1007.75,1007.75,1007.75,1007.75,7,0,7.00
08/31/2004,05:25,1007.75,1008.00,1007.75,1008.00,16,0,16.00
08/31/2004,05:26,1008.00,1008.00,1008.00,1008.00,7,0,7.00
08/31/2004,05:27,1008.00,1008.00,1008.00,1008.00,7,0,7.00
08/31/2004,05:28,1007.75,1008.00,1007.75,1008.00,2,4,6.00
08/31/2004,05:29,1008.00,1008.00,1007.75,1007.75,10,4,14.00
08/31/2004,05:30,1008.00,1008.00,1007.75,1007.75,10,35,45.00
08/31/2004,05:31,1007.75,1007.75,1007.75,1007.75,0,26,26.00
08/31/2004,05:32,1007.75,1007.75,1007.75,1007.75,0,11,11.00
08/31/2004,05:33,1007.50,1007.50,1007.50,1007.50,0,128,128.00
08/31/2004,05:34,1007.75,1007.75,1007.50,1007.50,10,8,18.00
08/31/2004,05:35,1007.50,1007.50,1007.50,1007.50,0,8,8.00
08/31/2004,05:36,1007.50,1007.50,1007.50,1007.50,0,41,41.00
08/31/2004,05:37,1007.50,1007.75,1007.50,1007.50,11,3,14.00
08/31/2004,05:38,1007.50,1007.50,1007.50,1007.50,0,27,27.00
08/31/2004,05:39,1007.75,1007.75,1007.75,1007.75,20,0,20.00
08/31/2004,05:40,1007.75,1007.75,1007.50,1007.50,11,34,45.00
08/31/2004,05:41,1007.50,1007.50,1007.50,1007.50,0,24,24.00
08/31/2004,05:42,1007.75,1007.75,1007.50,1007.50,11,2,13.00
08/31/2004,05:43,1007.50,1007.50,1007.25,1007.25,0,65,65.00
08/31/2004,05:44,1007.50,1007.50,1007.25,1007.25,11,11,22.00
08/31/2004,05:45,1007.50,1007.50,1007.50,1007.50,11,0,11.00
08/31/2004,05:46,1007.50,1007.50,1007.50,1007.50,5,0,5.00
08/31/2004,05:47,1007.50,1007.75,1007.50,1007.75,13,0,13.00
08/31/2004,05:48,1007.50,1007.50,1007.50,1007.50,0,1,1.00
08/31/2004,05:49,1007.50,1007.50,1007.50,1007.50,0,12,12.00
08/31/2004,05:50,1007.25,1007.50,1007.25,1007.50,1,87,88.00
08/31/2004,05:51,1007.50,1007.50,1007.50,1007.50,11,0,11.00
08/31/2004,05:52,1007.50,1007.50,1007.50,1007.50,11,0,11.00
08/31/2004,05:54,1007.50,1007.50,1007.50,1007.50,9,0,9.00
08/31/2004,05:56,1007.50,1007.50,1007.50,1007.50,9,0,9.00
08/31/2004,05:57,1007.50,1007.50,1007.50,1007.50,3,0,3.00
08/31/2004,05:58,1007.50,1007.50,1007.50,1007.50,9,0,9.00
08/31/2004,05:59,1007.25,1007.25,1007.25,1007.25,0,50,50.00
08/31/2004,06:00,1007.50,1007.50,1007.50,1007.50,9,0,9.00
08/31/2004,06:01,1007.25,1007.25,1007.25,1007.25,0,18,18.00
08/31/2004,06:02,1007.50,1007.50,1007.50,1007.50,9,0,9.00
08/31/2004,06:04,1007.50,1007.50,1007.50,1007.50,26,0,26.00
08/31/2004,06:05,1007.25,1007.50,1007.25,1007.50,9,4,13.00
08/31/2004,06:07,1007.50,1007.50,1007.50,1007.50,9,0,9.00
08/31/2004,06:08,1007.25,1007.25,1007.25,1007.25,0,25,25.00
08/31/2004,06:09,1007.50,1007.50,1007.50,1007.50,11,0,11.00
08/31/2004,06:11,1007.50,1007.75,1007.50,1007.50,22,1,23.00
08/31/2004,06:12,1007.50,1007.75,1007.50,1007.50,20,52,72.00
08/31/2004,06:13,1007.75,1007.75,1007.50,1007.50,9,2,11.00
08/31/2004,06:14,1007.50,1007.50,1007.50,1007.50,0,14,14.00
08/31/2004,06:15,1007.50,1007.50,1007.50,1007.50,0,9,9.00
08/31/2004,06:16,1007.50,1007.50,1007.50,1007.50,0,8,8.00
08/31/2004,06:17,1007.50,1007.50,1007.50,1007.50,0,4,4.00
08/31/2004,06:18,1007.50,1007.50,1007.50,1007.50,0,1,1.00
08/31/2004,06:19,1007.25,1007.50,1007.25,1007.50,9,3,12.00
08/31/2004,06:20,1007.50,1007.50,1007.50,1007.50,16,0,16.00
08/31/2004,06:21,1007.50,1007.50,1007.50,1007.50,227,0,227.00
08/31/2004,06:23,1007.50,1007.50,1007.25,1007.25,9,4,13.00
08/31/2004,06:24,1007.25,1007.25,1007.25,1007.25,0,1,1.00
08/31/2004,06:25,1007.25,1007.50,1007.25,1007.50,9,4,13.00
08/31/2004,06:26,1007.25,1007.25,1007.25,1007.25,0,77,77.00
08/31/2004,06:27,1007.50,1007.75,1007.50,1007.50,18,4,22.00
08/31/2004,06:28,1007.50,1007.50,1007.25,1007.25,0,111,111.00
08/31/2004,06:29,1007.50,1007.50,1007.50,1007.50,9,0,9.00
08/31/2004,06:30,1007.25,1007.50,1007.25,1007.50,9,102,111.00
08/31/2004,06:32,1007.25,1007.50,1007.25,1007.50,9,2,11.00
08/31/2004,06:33,1007.50,1007.50,1007.25,1007.25,1,1,2.00
08/31/2004,06:34,1007.25,1007.50,1007.25,1007.50,9,2,11.00
08/31/2004,06:35,1007.25,1007.50,1007.25,1007.25,15,85,100.00
08/31/2004,06:36,1007.25,1007.50,1007.25,1007.25,9,11,20.00
08/31/2004,06:38,1007.50,1007.50,1007.25,1007.25,10,14,24.00
08/31/2004,06:39,1007.25,1007.25,1007.25,1007.25,0,6,6.00
08/31/2004,06:40,1007.00,1007.50,1007.00,1007.50,27,10,37.00
08/31/2004,06:41,1007.25,1007.25,1007.25,1007.25,0,3,3.00
08/31/2004,06:42,1007.25,1007.25,1007.25,1007.25,0,6,6.00
08/31/2004,06:43,1007.25,1007.25,1007.25,1007.25,0,9,9.00
08/31/2004,06:45,1007.25,1007.50,1007.25,1007.50,6,11,17.00
08/31/2004,06:46,1007.25,1007.25,1007.25,1007.25,0,3,3.00
08/31/2004,06:47,1007.50,1007.50,1007.50,1007.50,7,0,7.00
08/31/2004,06:48,1007.50,1007.50,1007.50,1007.50,1,0,1.00
08/31/2004,06:49,1007.50,1007.50,1007.50,1007.50,28,0,28.00
08/31/2004,06:50,1007.50,1007.75,1007.50,1007.50,62,2,64.00
08/31/2004,06:51,1007.50,1007.50,1007.50,1007.50,0,76,76.00
08/31/2004,06:52,1007.50,1007.75,1007.50,1007.50,6,36,42.00
08/31/2004,06:53,1007.50,1007.50,1007.50,1007.50,0,2,2.00
08/31/2004,06:54,1007.75,1007.75,1007.50,1007.50,6,7,13.00
08/31/2004,06:55,1007.50,1007.75,1007.50,1007.75,7,1,8.00
08/31/2004,06:56,1007.50,1007.50,1007.50,1007.50,0,30,30.00
08/31/2004,06:57,1007.50,1007.50,1007.50,1007.50,0,72,72.00
08/31/2004,06:58,1007.75,1007.75,1007.50,1007.50,1,15,16.00
08/31/2004,06:59,1007.50,1007.75,1007.25,1007.25,7,35,42.00
08/31/2004,07:00,1007.50,1007.75,1007.50,1007.75,55,0,55.00
08/31/2004,07:01,1007.75,1007.75,1007.50,1007.50,7,3,10.00
08/31/2004,07:02,1007.75,1007.75,1007.75,1007.75,8,0,8.00
08/31/2004,07:03,1007.50,1007.50,1007.50,1007.50,0,5,5.00
08/31/2004,07:04,1007.75,1007.75,1007.75,1007.75,60,0,60.00
08/31/2004,07:05,1007.75,1007.75,1007.75,1007.75,94,0,94.00
08/31/2004,07:06,1007.75,1008.00,1007.75,1008.00,32,40,72.00
08/31/2004,07:07,1008.00,1008.00,1007.75,1008.00,13,3,16.00
08/31/2004,07:08,1007.75,1007.75,1007.75,1007.75,0,3,3.00
08/31/2004,07:09,1008.00,1008.00,1007.75,1008.00,120,1,121.00
08/31/2004,07:10,1008.00,1008.00,1007.75,1008.00,37,1,38.00
08/31/2004,07:11,1008.00,1008.00,1007.75,1008.00,23,5,28.00
08/31/2004,07:12,1008.00,1008.25,1007.75,1008.25,258,3,261.00
08/31/2004,07:13,1008.25,1008.25,1008.00,1008.25,129,11,140.00
08/31/2004,07:14,1008.25,1008.25,1008.00,1008.25,16,5,21.00
08/31/2004,07:15,1008.25,1008.25,1008.00,1008.25,111,28,139.00
08/31/2004,07:16,1008.00,1008.25,1008.00,1008.00,150,120,270.00
08/31/2004,07:17,1008.00,1008.25,1007.75,1008.00,29,5,34.00
08/31/2004,07:18,1008.25,1008.25,1008.00,1008.00,1,4,5.00
08/31/2004,07:19,1008.00,1008.25,1008.00,1008.25,1,11,12.00
08/31/2004,07:20,1008.00,1008.00,1007.75,1008.00,5,156,161.00
08/31/2004,07:21,1008.00,1008.00,1007.75,1007.75,9,6,15.00
08/31/2004,07:23,1007.75,1007.75,1007.75,1007.75,0,5,5.00
08/31/2004,07:24,1008.00,1008.00,1008.00,1008.00,15,0,15.00
08/31/2004,07:25,1008.00,1008.00,1007.75,1008.00,29,20,49.00
08/31/2004,07:27,1008.00,1008.00,1008.00,1008.00,30,0,30.00
08/31/2004,07:28,1007.75,1008.00,1007.75,1008.00,13,1,14.00
08/31/2004,07:29,1008.00,1008.00,1008.00,1008.00,80,0,80.00
08/31/2004,07:30,1008.00,1008.25,1007.75,1008.00,129,65,194.00
08/31/2004,07:31,1008.00,1008.00,1008.00,1008.00,0,11,11.00
08/31/2004,07:32,1008.00,1008.25,1008.00,1008.00,5,33,38.00
08/31/2004,07:33,1008.25,1008.25,1008.25,1008.25,4,0,4.00
08/31/2004,07:34,1008.00,1008.25,1008.00,1008.25,2,3,5.00
08/31/2004,07:35,1008.00,1008.25,1008.00,1008.25,5,2,7.00
08/31/2004,07:36,1008.25,1008.25,1008.25,1008.25,259,0,259.00
08/31/2004,07:38,1008.25,1008.50,1008.25,1008.25,87,2,89.00
08/31/2004,07:39,1008.50,1008.50,1008.25,1008.25,5,12,17.00
08/31/2004,07:40,1008.25,1008.25,1008.00,1008.25,68,39,107.00
08/31/2004,07:41,1008.25,1008.25,1008.25,1008.25,43,0,43.00
08/31/2004,07:42,1008.25,1008.50,1008.25,1008.25,4,5,9.00
08/31/2004,07:43,1008.25,1008.50,1008.00,1008.50,8,19,27.00
08/31/2004,07:44,1008.25,1008.50,1008.25,1008.50,141,20,161.00
08/31/2004,07:45,1008.50,1008.75,1008.50,1008.50,125,1,126.00
08/31/2004,07:47,1008.75,1008.75,1008.50,1008.75,71,32,103.00
08/31/2004,07:48,1008.75,1008.75,1008.50,1008.75,107,6,113.00
08/31/2004,07:49,1008.50,1008.50,1008.50,1008.50,0,40,40.00
08/31/2004,07:50,1008.50,1008.75,1008.50,1008.75,4,59,63.00
08/31/2004,07:51,1008.75,1008.75,1008.50,1008.50,5,46,51.00
08/31/2004,07:52,1008.50,1008.50,1008.50,1008.50,0,1,1.00
08/31/2004,07:53,1008.75,1009.00,1008.50,1009.00,154,5,159.00
08/31/2004,07:54,1009.00,1009.00,1008.75,1008.75,3,7,10.00
08/31/2004,07:55,1009.00,1009.00,1008.75,1009.00,17,29,46.00
08/31/2004,07:56,1009.00,1009.00,1008.75,1009.00,14,10,24.00
08/31/2004,07:57,1009.00,1009.00,1008.75,1008.75,6,7,13.00
08/31/2004,07:58,1008.75,1009.00,1008.75,1009.00,31,11,42.00
08/31/2004,07:59,1008.75,1009.00,1008.75,1008.75,3,180,183.00
08/31/2004,08:00,1009.00,1009.00,1008.50,1008.50,4,127,131.00
08/31/2004,08:01,1008.50,1008.75,1008.50,1008.75,17,4,21.00
08/31/2004,08:02,1008.75,1009.00,1008.75,1008.75,40,11,51.00
08/31/2004,08:03,1008.75,1009.00,1008.75,1008.75,2,10,12.00
08/31/2004,08:04,1008.75,1009.00,1008.75,1009.00,1,40,41.00
08/31/2004,08:05,1008.75,1009.00,1008.75,1008.75,1,9,10.00
08/31/2004,08:06,1008.75,1008.75,1008.75,1008.75,0,11,11.00
08/31/2004,08:07,1008.75,1009.00,1008.75,1009.00,8,32,40.00
08/31/2004,08:08,1008.75,1009.00,1008.75,1009.00,2,103,105.00
08/31/2004,08:09,1008.75,1009.00,1008.75,1008.75,1,110,111.00
08/31/2004,08:10,1008.75,1009.00,1008.50,1008.50,33,124,157.00
08/31/2004,08:11,1008.50,1008.75,1008.50,1008.50,20,3,23.00
08/31/2004,08:12,1008.50,1008.50,1008.50,1008.50,0,53,53.00
08/31/2004,08:13,1008.50,1008.75,1008.50,1008.50,1,6,7.00
08/31/2004,08:14,1008.50,1008.50,1008.50,1008.50,0,57,57.00
08/31/2004,08:15,1008.50,1008.75,1008.50,1008.75,33,36,69.00
08/31/2004,08:16,1008.50,1008.75,1008.50,1008.50,4,23,27.00
08/31/2004,08:17,1008.50,1008.75,1008.50,1008.75,3,20,23.00
08/31/2004,08:18,1008.50,1008.50,1008.50,1008.50,0,17,17.00
08/31/2004,08:19,1008.50,1008.75,1008.50,1008.75,1,3,4.00
08/31/2004,08:20,1008.50,1008.75,1008.50,1008.50,1,18,19.00
08/31/2004,08:21,1008.50,1008.75,1008.50,1008.50,5,9,14.00
08/31/2004,08:22,1008.50,1008.50,1008.50,1008.50,0,5,5.00
08/31/2004,08:23,1008.50,1008.75,1008.50,1008.75,2,19,21.00
08/31/2004,08:24,1008.75,1008.75,1008.50,1008.50,10,13,23.00
08/31/2004,08:25,1008.50,1008.50,1008.50,1008.50,0,10,10.00
08/31/2004,08:26,1008.50,1008.75,1008.50,1008.50,2,145,147.00
08/31/2004,08:27,1008.50,1008.50,1008.25,1008.25,2,103,105.00
08/31/2004,08:28,1008.25,1008.50,1008.25,1008.25,1,22,23.00
08/31/2004,08:29,1008.25,1008.50,1008.00,1008.00,34,727,761.00
08/31/2004,08:30,1008.25,1008.50,1008.25,1008.25,288,384,672.00
08/31/2004,08:31,1008.25,1008.50,1008.00,1008.50,1003,1824,2827.00
08/31/2004,08:32,1008.50,1009.25,1008.25,1009.25,2430,260,2690.00
08/31/2004,08:33,1009.25,1009.25,1008.75,1009.00,2070,1410,3480.00
08/31/2004,08:34,1008.75,1009.50,1008.75,1009.50,2192,155,2347.00
08/31/2004,08:35,1009.50,1009.75,1009.25,1009.25,1933,616,2549.00
08/31/2004,08:36,1009.25,1009.50,1009.00,1009.25,576,2724,3300.00
08/31/2004,08:37,1009.25,1009.50,1009.00,1009.00,395,590,985.00
08/31/2004,08:38,1009.25,1009.50,1009.00,1009.25,683,116,799.00
08/31/2004,08:39,1009.25,1009.50,1009.00,1009.25,385,1636,2021.00
08/31/2004,08:40,1009.00,1009.25,1008.75,1009.25,1423,883,2306.00
08/31/2004,08:41,1009.25,1009.75,1009.25,1009.75,1643,127,1770.00
08/31/2004,08:42,1009.75,1010.00,1009.50,1010.00,1529,299,1828.00
08/31/2004,08:43,1009.75,1010.00,1009.25,1009.25,244,1453,1697.00
08/31/2004,08:44,1009.25,1010.00,1009.25,1010.00,1837,104,1941.00
08/31/2004,08:45,1010.00,1010.50,1009.75,1010.50,2533,1049,3582.00
08/31/2004,08:46,1010.50,1010.75,1010.25,1010.50,3063,1561,4624.00
08/31/2004,08:47,1010.50,1010.50,1010.00,1010.25,741,2161,2902.00
08/31/2004,08:48,1010.25,1010.25,1010.00,1010.00,95,211,306.00
08/31/2004,08:49,1010.25,1010.25,1010.00,1010.00,85,950,1035.00
08/31/2004,08:50,1010.00,1010.25,1010.00,1010.00,362,338,700.00
08/31/2004,08:51,1010.00,1010.75,1010.00,1010.50,1872,808,2680.00
08/31/2004,08:52,1010.50,1010.75,1010.25,1010.50,1233,42,1275.00
08/31/2004,08:53,1010.50,1010.75,1010.25,1010.25,143,905,1048.00
08/31/2004,08:54,1010.25,1010.50,1010.25,1010.50,18,179,197.00
08/31/2004,08:55,1010.25,1010.50,1010.25,1010.25,33,521,554.00
08/31/2004,08:56,1010.25,1010.50,1010.25,1010.25,120,983,1103.00
08/31/2004,08:57,1010.25,1010.75,1010.25,1010.50,900,233,1133.00
08/31/2004,08:58,1010.50,1010.75,1010.25,1010.50,782,1359,2141.00
08/31/2004,08:59,1010.50,1010.50,1009.75,1009.75,105,1314,1419.00
08/31/2004,09:00,1009.75,1010.00,1009.75,1010.00,238,699,937.00
08/31/2004,09:01,1010.00,1010.00,1008.50,1008.75,2623,3825,6448.00
08/31/2004,09:02,1008.75,1009.00,1008.25,1008.75,985,1992,2977.00
08/31/2004,09:03,1008.75,1009.00,1008.50,1008.75,567,418,985.00
08/31/2004,09:04,1008.75,1009.25,1008.50,1008.75,1080,879,1959.00
08/31/2004,09:05,1008.50,1008.75,1008.00,1008.00,977,1919,2896.00
08/31/2004,09:06,1008.00,1008.50,1008.00,1008.00,477,1366,1843.00
08/31/2004,09:07,1008.00,1008.25,1007.50,1007.75,1230,2049,3279.00
08/31/2004,09:08,1007.75,1008.50,1007.75,1008.25,1826,997,2823.00
08/31/2004,09:09,1008.25,1008.25,1008.00,1008.00,217,1499,1716.00
08/31/2004,09:10,1008.00,1008.25,1007.50,1007.75,549,2493,3042.00
08/31/2004,09:11,1007.50,1008.00,1007.50,1007.75,1732,2059,3791.00
08/31/2004,09:12,1008.00,1008.00,1007.75,1007.75,126,1129,1255.00
08/31/2004,09:13,1007.75,1008.00,1007.50,1007.50,279,393,672.00
08/31/2004,09:14,1007.75,1008.00,1007.50,1007.75,1401,499,1900.00
08/31/2004,09:15,1007.75,1008.00,1007.50,1007.50,307,509,816.00
08/31/2004,09:16,1007.75,1007.75,1007.00,1007.00,809,2208,3017.00
08/31/2004,09:17,1007.25,1007.25,1006.75,1007.00,1011,3026,4037.00
08/31/2004,09:18,1007.00,1007.00,1006.25,1006.50,1262,2681,3943.00
08/31/2004,09:19,1006.50,1006.75,1006.50,1006.75,428,816,1244.00
08/31/2004,09:20,1006.75,1006.75,1006.25,1006.50,840,2526,3366.00
08/31/2004,09:21,1006.50,1006.75,1006.25,1006.75,423,1259,1682.00
08/31/2004,09:22,1006.50,1006.75,1006.50,1006.75,1230,70,1300.00
08/31/2004,09:23,1006.75,1006.75,1006.50,1006.75,349,106,455.00
08/31/2004,09:24,1006.75,1007.00,1006.50,1007.00,716,94,810.00
08/31/2004,09:25,1007.00,1007.00,1006.50,1006.50,339,437,776.00
08/31/2004,09:26,1006.75,1007.00,1006.50,1006.75,809,1861,2670.00
08/31/2004,09:27,1006.75,1006.75,1006.25,1006.50,74,1672,1746.00
08/31/2004,09:28,1006.50,1006.75,1006.00,1006.50,1657,2934,4591.00
08/31/2004,09:29,1006.25,1006.75,1006.25,1006.50,2040,919,2959.00
08/31/2004,09:30,1006.75,1007.00,1006.50,1007.00,1327,559,1886.00
08/31/2004,09:31,1007.00,1007.00,1006.50,1006.75,776,943,1719.00
08/31/2004,09:32,1006.50,1007.00,1006.50,1007.00,1496,374,1870.00
08/31/2004,09:33,1007.25,1007.25,1006.75,1007.00,379,495,874.00
08/31/2004,09:34,1006.75,1007.50,1006.75,1007.25,1223,123,1346.00
08/31/2004,09:35,1007.50,1007.75,1007.25,1007.75,1970,75,2045.00
08/31/2004,09:36,1007.75,1007.75,1007.50,1007.50,1931,80,2011.00
08/31/2004,09:37,1007.75,1007.75,1007.50,1007.75,663,103,766.00
08/31/2004,09:38,1007.75,1008.00,1007.50,1007.75,304,495,799.00
08/31/2004,09:39,1007.75,1008.00,1007.75,1007.75,40,742,782.00
08/31/2004,09:40,1007.75,1007.75,1007.50,1007.75,31,64,95.00
08/31/2004,09:41,1007.75,1007.75,1007.50,1007.50,118,124,242.00
08/31/2004,09:42,1007.50,1007.75,1007.50,1007.50,194,808,1002.00
08/31/2004,09:43,1007.50,1007.75,1007.25,1007.25,63,951,1014.00
08/31/2004,09:44,1007.25,1007.50,1006.50,1006.50,972,2253,3225.00
08/31/2004,09:45,1006.75,1006.75,1006.25,1006.50,677,762,1439.00
08/31/2004,09:46,1006.50,1006.75,1006.50,1006.75,236,212,448.00
08/31/2004,09:47,1006.75,1006.75,1006.50,1006.75,25,635,660.00
08/31/2004,09:48,1006.75,1006.75,1006.50,1006.75,420,292,712.00
08/31/2004,09:49,1006.75,1007.00,1006.50,1006.75,514,440,954.00
08/31/2004,09:50,1006.75,1006.75,1006.50,1006.50,216,22,238.00
08/31/2004,09:51,1006.75,1007.00,1006.50,1006.75,830,374,1204.00
08/31/2004,09:52,1006.50,1006.75,1006.25,1006.25,30,1152,1182.00
08/31/2004,09:53,1006.25,1006.50,1006.00,1006.25,2301,1759,4060.00
08/31/2004,09:54,1006.25,1006.50,1006.00,1006.00,708,552,1260.00
08/31/2004,09:55,1006.00,1006.25,1005.75,1006.00,338,2770,3108.00
08/31/2004,09:56,1005.75,1006.00,1005.50,1005.75,657,1529,2186.00
08/31/2004,09:57,1005.75,1006.00,1005.50,1005.75,468,737,1205.00
08/31/2004,09:58,1005.50,1005.75,1005.25,1005.50,858,1041,1899.00
08/31/2004,09:59,1005.50,1006.00,1005.50,1005.75,491,249,740.00
08/31/2004,10:00,1005.75,1006.00,1005.75,1006.00,87,456,543.00
08/31/2004,10:01,1005.75,1006.00,1005.25,1005.50,478,1909,2387.00
08/31/2004,10:02,1005.50,1005.75,1005.25,1005.75,1465,117,1582.00
08/31/2004,10:03,1005.75,1005.75,1005.25,1005.50,428,1309,1737.00
08/31/2004,10:04,1005.50,1005.75,1005.25,1005.75,287,77,364.00
08/31/2004,10:05,1005.75,1005.75,1005.00,1005.25,1699,2054,3753.00
08/31/2004,10:06,1005.25,1005.50,1004.50,1005.00,730,3087,3817.00
08/31/2004,10:07,1005.00,1005.00,1004.75,1005.00,970,534,1504.00
08/31/2004,10:08,1005.00,1005.00,1004.75,1004.75,877,119,996.00
08/31/2004,10:09,1005.00,1005.00,1004.50,1004.50,105,814,919.00
08/31/2004,10:10,1004.75,1004.75,1004.25,1004.50,739,3555,4294.00
08/31/2004,10:11,1004.50,1004.75,1004.25,1004.75,1010,121,1131.00
08/31/2004,10:12,1004.75,1004.75,1003.75,1004.50,1285,3285,4570.00
08/31/2004,10:13,1004.50,1004.75,1004.25,1004.50,1314,474,1788.00
08/31/2004,10:14,1004.75,1004.75,1004.25,1004.50,1107,1170,2277.00
08/31/2004,10:15,1004.50,1004.75,1004.50,1004.75,187,546,733.00
08/31/2004,10:16,1004.50,1004.75,1004.50,1004.75,338,435,773.00
08/31/2004,10:17,1004.75,1004.75,1004.50,1004.50,35,348,383.00
08/31/2004,10:18,1004.50,1004.75,1004.50,1004.75,79,188,267.00
08/31/2004,10:19,1004.50,1005.00,1004.50,1005.00,1250,1484,2734.00
08/31/2004,10:20,1004.75,1005.00,1004.75,1005.00,664,85,749.00
08/31/2004,10:21,1004.75,1005.25,1004.75,1005.00,1252,472,1724.00
08/31/2004,10:22,1005.00,1005.00,1004.50,1005.00,237,2385,2622.00
08/31/2004,10:23,1005.00,1005.00,1004.75,1005.00,97,265,362.00
08/31/2004,10:24,1004.75,1005.00,1004.50,1004.75,71,658,729.00
08/31/2004,10:25,1004.75,1005.00,1004.75,1005.00,306,69,375.00
08/31/2004,10:26,1004.75,1005.00,1004.75,1005.00,1654,14,1668.00
08/31/2004,10:27,1005.00,1005.00,1004.75,1005.00,235,48,283.00
08/31/2004,10:28,1004.75,1005.00,1004.75,1005.00,91,149,240.00
08/31/2004,10:29,1005.00,1005.00,1004.75,1005.00,530,53,583.00
08/31/2004,10:30,1005.00,1005.00,1004.75,1004.75,292,36,328.00
08/31/2004,10:31,1004.75,1004.75,1004.50,1004.50,87,1442,1529.00
08/31/2004,10:32,1004.50,1004.75,1004.50,1004.75,110,141,251.00
08/31/2004,10:33,1004.75,1004.75,1004.50,1004.75,513,14,527.00
08/31/2004,10:34,1004.75,1005.00,1004.50,1004.75,589,6,595.00
08/31/2004,10:35,1004.75,1005.25,1004.75,1005.25,608,76,684.00
08/31/2004,10:36,1005.25,1005.25,1005.00,1005.25,124,87,211.00
08/31/2004,10:37,1005.25,1005.25,1005.00,1005.00,147,1204,1351.00
08/31/2004,10:38,1005.00,1005.00,1004.75,1005.00,55,14,69.00
08/31/2004,10:39,1005.00,1005.00,1004.75,1005.00,94,53,147.00
08/31/2004,10:40,1005.00,1005.00,1004.25,1004.25,73,4091,4164.00
08/31/2004,10:41,1004.25,1004.50,1004.00,1004.25,2183,1443,3626.00
08/31/2004,10:42,1004.50,1004.50,1004.25,1004.50,127,593,720.00
08/31/2004,10:43,1004.25,1004.50,1004.25,1004.50,18,59,77.00
08/31/2004,10:44,1004.50,1004.50,1004.00,1004.50,374,463,837.00
08/31/2004,10:45,1004.25,1004.75,1004.25,1004.50,599,196,795.00
08/31/2004,10:46,1004.50,1004.75,1004.50,1004.75,28,9,37.00
08/31/2004,10:47,1004.50,1004.75,1004.50,1004.50,27,384,411.00
08/31/2004,10:48,1004.50,1004.75,1003.50,1003.75,524,4869,5393.00
08/31/2004,10:49,1003.75,1004.00,1003.75,1004.00,214,229,443.00
08/31/2004,10:50,1004.00,1004.25,1003.50,1003.75,2583,1482,4065.00
08/31/2004,10:51,1003.75,1004.25,1003.50,1004.00,2384,923,3307.00
08/31/2004,10:52,1004.00,1004.25,1003.75,1004.00,139,354,493.00
08/31/2004,10:53,1004.00,1004.25,1003.50,1003.75,375,415,790.00
08/31/2004,10:54,1003.75,1004.00,1003.50,1004.00,688,205,893.00
08/31/2004,10:55,1004.00,1004.25,1003.75,1004.25,422,133,555.00
08/31/2004,10:56,1004.25,1004.25,1004.00,1004.00,57,393,450.00
08/31/2004,10:57,1004.00,1004.25,1004.00,1004.00,60,105,165.00
08/31/2004,10:58,1004.00,1004.25,1004.00,1004.25,49,166,215.00
08/31/2004,10:59,1004.00,1004.25,1004.00,1004.25,43,51,94.00
08/31/2004,11:00,1004.00,1004.00,1003.50,1003.50,264,1124,1388.00
08/31/2004,11:01,1003.50,1003.75,1003.25,1003.75,435,1223,1658.00
08/31/2004,11:02,1003.75,1003.75,1003.25,1003.50,176,648,824.00
08/31/2004,11:03,1003.75,1004.00,1003.50,1003.50,459,296,755.00
08/31/2004,11:04,1003.50,1003.75,1003.25,1003.50,68,286,354.00
08/31/2004,11:05,1003.50,1003.75,1003.50,1003.75,234,185,419.00
08/31/2004,11:06,1003.75,1004.25,1003.75,1004.25,706,244,950.00
08/31/2004,11:07,1004.25,1004.25,1003.75,1004.00,617,546,1163.00
08/31/2004,11:08,1004.00,1004.25,1003.75,1003.75,116,261,377.00
08/31/2004,11:09,1003.75,1003.75,1003.25,1003.50,595,774,1369.00
08/31/2004,11:10,1003.50,1003.75,1003.25,1003.50,484,373,857.00
08/31/2004,11:11,1003.50,1004.00,1003.50,1004.00,571,292,863.00
08/31/2004,11:12,1003.75,1004.00,1003.75,1004.00,6,44,50.00
08/31/2004,11:13,1003.75,1004.00,1003.75,1004.00,232,20,252.00
08/31/2004,11:14,1004.00,1004.00,1003.75,1003.75,92,49,141.00
08/31/2004,11:15,1003.75,1004.00,1003.75,1003.75,35,7,42.00
08/31/2004,11:16,1003.75,1004.00,1003.75,1003.75,79,102,181.00
08/31/2004,11:17,1004.00,1004.25,1003.75,1004.25,863,11,874.00
08/31/2004,11:18,1004.25,1004.25,1004.00,1004.00,112,8,120.00
08/31/2004,11:19,1004.25,1004.25,1004.00,1004.25,47,7,54.00
08/31/2004,11:20,1004.25,1004.25,1004.00,1004.25,36,105,141.00
08/31/2004,11:21,1004.00,1004.50,1004.00,1004.50,1396,43,1439.00
08/31/2004,11:22,1004.50,1005.00,1004.25,1005.00,3189,528,3717.00
08/31/2004,11:23,1005.00,1005.00,1004.75,1004.75,325,245,570.00
08/31/2004,11:24,1004.75,1005.25,1004.75,1005.25,2772,923,3695.00
08/31/2004,11:25,1005.25,1005.50,1005.00,1005.00,682,867,1549.00
08/31/2004,11:26,1005.25,1005.25,1005.00,1005.00,23,77,100.00
08/31/2004,11:27,1005.00,1005.25,1005.00,1005.25,95,52,147.00
08/31/2004,11:28,1005.25,1005.25,1005.00,1005.00,22,82,104.00
08/31/2004,11:29,1005.00,1005.25,1005.00,1005.25,68,384,452.00
08/31/2004,11:30,1005.25,1005.25,1005.00,1005.00,282,274,556.00
08/31/2004,11:31,1005.25,1005.25,1004.75,1005.00,45,339,384.00
08/31/2004,11:32,1004.75,1005.00,1004.75,1005.00,65,38,103.00
08/31/2004,11:33,1005.00,1005.00,1004.75,1005.00,11,33,44.00
08/31/2004,11:34,1004.75,1005.00,1004.75,1004.75,84,113,197.00
08/31/2004,11:35,1004.75,1004.75,1004.75,1004.75,0,227,227.00
08/31/2004,11:36,1004.75,1005.00,1004.75,1005.00,501,9,510.00
08/31/2004,11:37,1004.75,1005.25,1004.75,1005.25,465,6,471.00
08/31/2004,11:38,1005.00,1005.25,1005.00,1005.00,114,19,133.00
08/31/2004,11:39,1005.25,1005.25,1004.75,1005.00,226,451,677.00
08/31/2004,11:40,1005.25,1005.25,1005.00,1005.25,28,12,40.00
08/31/2004,11:41,1005.25,1005.50,1005.00,1005.25,1251,75,1326.00
08/31/2004,11:42,1005.25,1005.50,1005.00,1005.50,622,37,659.00
08/31/2004,11:43,1005.25,1005.50,1005.25,1005.25,197,62,259.00
08/31/2004,11:44,1005.50,1005.75,1005.25,1005.75,1068,328,1396.00
08/31/2004,11:45,1005.50,1005.75,1005.00,1005.00,47,1413,1460.00
08/31/2004,11:46,1005.00,1005.25,1005.00,1005.00,12,150,162.00
08/31/2004,11:47,1005.25,1005.25,1005.00,1005.00,56,111,167.00
08/31/2004,11:48,1005.00,1005.50,1005.00,1005.00,344,226,570.00
08/31/2004,11:49,1005.25,1005.25,1005.00,1005.25,12,252,264.00
08/31/2004,11:50,1005.25,1005.50,1005.25,1005.50,730,0,730.00
08/31/2004,11:51,1005.50,1005.50,1005.25,1005.50,72,5,77.00
08/31/2004,11:52,1005.50,1005.50,1005.00,1005.00,10,198,208.00
08/31/2004,11:53,1005.00,1005.25,1004.75,1004.75,369,245,614.00
08/31/2004,11:54,1004.75,1005.00,1004.75,1005.00,73,16,89.00
08/31/2004,11:55,1004.75,1005.00,1004.75,1004.75,337,13,350.00
08/31/2004,11:56,1004.75,1004.75,1004.25,1004.25,401,1412,1813.00
08/31/2004,11:57,1004.25,1004.50,1004.25,1004.25,60,87,147.00
08/31/2004,11:58,1004.25,1004.50,1004.00,1004.25,626,1049,1675.00
08/31/2004,11:59,1004.50,1004.50,1004.25,1004.25,26,33,59.00
08/31/2004,12:00,1004.25,1004.50,1004.25,1004.25,9,73,82.00
08/31/2004,12:01,1004.25,1004.50,1004.25,1004.50,9,198,207.00
08/31/2004,12:02,1004.50,1004.50,1004.25,1004.50,53,14,67.00
08/31/2004,12:03,1004.50,1004.50,1004.25,1004.25,15,256,271.00
08/31/2004,12:04,1004.25,1004.50,1004.25,1004.25,7,178,185.00
08/31/2004,12:05,1004.25,1004.25,1004.00,1004.00,36,157,193.00
08/31/2004,12:06,1004.00,1004.50,1004.00,1004.25,271,81,352.00
08/31/2004,12:07,1004.50,1004.50,1004.25,1004.50,12,9,21.00
08/31/2004,12:08,1004.25,1004.75,1004.25,1004.50,719,808,1527.00
08/31/2004,12:09,1004.50,1004.50,1003.75,1004.00,79,1178,1257.00
08/31/2004,12:10,1004.00,1004.25,1003.50,1003.50,442,2245,2687.00
08/31/2004,12:11,1003.50,1003.50,1002.75,1003.25,896,4230,5126.00
08/31/2004,12:12,1003.25,1003.50,1003.25,1003.50,222,347,569.00
08/31/2004,12:13,1003.50,1003.50,1003.00,1003.00,189,987,1176.00
08/31/2004,12:14,1003.00,1003.25,1002.50,1003.00,1181,1694,2875.00
08/31/2004,12:15,1002.75,1003.00,1002.75,1003.00,195,161,356.00
08/31/2004,12:16,1003.00,1003.50,1002.75,1003.25,1447,230,1677.00
08/31/2004,12:17,1003.25,1003.50,1003.25,1003.25,30,118,148.00
08/31/2004,12:18,1003.50,1003.75,1003.25,1003.50,1734,157,1891.00
08/31/2004,12:19,1003.50,1003.75,1003.25,1003.25,31,1947,1978.00
08/31/2004,12:20,1003.25,1003.75,1003.00,1003.50,761,392,1153.00
08/31/2004,12:21,1003.75,1003.75,1003.50,1003.50,9,539,548.00
08/31/2004,12:22,1003.50,1003.75,1003.50,1003.50,2,47,49.00
08/31/2004,12:23,1003.50,1004.00,1003.50,1003.75,419,39,458.00
08/31/2004,12:24,1004.00,1004.25,1003.75,1004.25,724,27,751.00
08/31/2004,12:25,1004.25,1004.25,1003.75,1003.75,681,472,1153.00
08/31/2004,12:26,1004.00,1004.25,1003.75,1004.25,254,265,519.00
08/31/2004,12:27,1004.00,1004.25,1004.00,1004.00,8,304,312.00
08/31/2004,12:28,1004.00,1004.25,1004.00,1004.00,634,134,768.00
08/31/2004,12:29,1004.00,1004.25,1004.00,1004.00,275,6,281.00
08/31/2004,12:30,1004.00,1004.25,1004.00,1004.25,13,32,45.00
08/31/2004,12:31,1004.00,1004.25,1004.00,1004.25,530,102,632.00
08/31/2004,12:32,1004.00,1004.25,1004.00,1004.00,23,129,152.00
08/31/2004,12:33,1004.00,1004.25,1004.00,1004.00,2,278,280.00
08/31/2004,12:34,1004.25,1004.25,1004.00,1004.00,2,253,255.00
08/31/2004,12:35,1004.00,1004.25,1003.50,1003.75,22,750,772.00
08/31/2004,12:36,1003.50,1003.75,1003.25,1003.25,1494,880,2374.00
08/31/2004,12:37,1003.25,1003.75,1003.25,1003.75,750,444,1194.00
08/31/2004,12:38,1003.50,1003.75,1003.25,1003.75,207,277,484.00
08/31/2004,12:39,1003.50,1003.75,1003.25,1003.50,175,417,592.00
08/31/2004,12:40,1003.50,1003.75,1003.50,1003.50,4,94,98.00
08/31/2004,12:41,1003.50,1003.75,1003.25,1003.25,50,224,274.00
08/31/2004,12:42,1003.25,1003.75,1003.25,1003.50,199,51,250.00
08/31/2004,12:43,1003.75,1003.75,1003.50,1003.75,26,17,43.00
08/31/2004,12:44,1003.50,1003.75,1003.50,1003.75,481,6,487.00
08/31/2004,12:45,1004.00,1004.00,1003.75,1004.00,347,182,529.00
08/31/2004,12:46,1004.00,1004.00,1003.75,1003.75,414,139,553.00
08/31/2004,12:47,1004.00,1004.00,1003.75,1004.00,427,75,502.00
08/31/2004,12:48,1004.00,1004.00,1003.50,1003.75,641,455,1096.00
08/31/2004,12:49,1003.50,1004.00,1003.50,1003.75,221,87,308.00
08/31/2004,12:50,1004.00,1004.00,1003.75,1004.00,107,7,114.00
08/31/2004,12:51,1003.75,1004.00,1003.75,1004.00,48,10,58.00
08/31/2004,12:52,1004.00,1004.00,1003.75,1004.00,63,13,76.00
08/31/2004,12:53,1003.75,1004.00,1003.75,1004.00,20,4,24.00
08/31/2004,12:54,1003.75,1004.00,1003.75,1004.00,157,88,245.00
08/31/2004,12:55,1004.00,1004.00,1003.75,1004.00,31,2,33.00
08/31/2004,12:56,1004.00,1004.25,1004.00,1004.25,947,0,947.00
08/31/2004,12:57,1004.50,1005.00,1004.25,1004.75,2178,222,2400.00
08/31/2004,12:58,1004.50,1004.75,1004.50,1004.50,161,274,435.00
08/31/2004,12:59,1004.50,1004.75,1004.50,1004.75,677,8,685.00
08/31/2004,13:00,1004.75,1004.75,1004.25,1004.25,171,235,406.00
08/31/2004,13:01,1004.25,1004.50,1004.25,1004.25,275,1593,1868.00
08/31/2004,13:02,1004.25,1004.50,1004.25,1004.50,30,191,221.00
08/31/2004,13:03,1004.25,1004.50,1004.00,1004.25,104,710,814.00
08/31/2004,13:04,1004.25,1004.50,1004.00,1004.50,140,41,181.00
08/31/2004,13:05,1004.25,1004.50,1004.25,1004.25,12,112,124.00
08/31/2004,13:06,1004.25,1004.50,1004.25,1004.50,71,44,115.00
08/31/2004,13:07,1004.50,1004.50,1004.25,1004.25,196,148,344.00
08/31/2004,13:08,1004.50,1004.50,1004.25,1004.50,797,48,845.00
08/31/2004,13:09,1004.50,1004.50,1004.00,1004.25,754,387,1141.00
08/31/2004,13:10,1004.25,1004.25,1004.00,1004.00,84,15,99.00
08/31/2004,13:11,1004.00,1004.50,1004.00,1004.25,218,311,529.00
08/31/2004,13:12,1004.00,1004.25,1003.25,1003.25,598,2779,3377.00
08/31/2004,13:13,1003.25,1003.50,1002.25,1002.50,2017,4310,6327.00
08/31/2004,13:14,1002.50,1003.25,1002.50,1003.25,2269,688,2957.00
08/31/2004,13:15,1003.25,1003.50,1003.00,1003.25,208,257,465.00
08/31/2004,13:16,1003.25,1003.50,1003.00,1003.25,112,251,363.00
08/31/2004,13:17,1003.25,1003.50,1003.25,1003.25,17,842,859.00
08/31/2004,13:18,1003.25,1003.50,1003.25,1003.50,1072,60,1132.00
08/31/2004,13:19,1003.50,1003.50,1003.00,1003.25,324,269,593.00
08/31/2004,13:20,1003.00,1003.50,1003.00,1003.25,109,193,302.00
08/31/2004,13:21,1003.25,1003.50,1003.00,1003.50,1129,3,1132.00
08/31/2004,13:22,1003.50,1003.75,1003.25,1003.50,1009,19,1028.00
08/31/2004,13:23,1003.75,1004.00,1003.50,1004.00,739,21,760.00
08/31/2004,13:24,1004.00,1004.00,1003.25,1003.50,400,585,985.00
08/31/2004,13:25,1003.50,1003.75,1003.00,1003.25,714,577,1291.00
08/31/2004,13:26,1003.25,1003.50,1003.00,1003.25,973,43,1016.00
08/31/2004,13:27,1003.25,1004.00,1003.00,1004.00,1461,192,1653.00
08/31/2004,13:28,1004.25,1004.50,1003.75,1003.75,588,972,1560.00
08/31/2004,13:29,1003.75,1004.25,1003.75,1004.00,407,266,673.00
08/31/2004,13:30,1004.00,1004.25,1003.75,1004.00,46,508,554.00
08/31/2004,13:31,1003.75,1004.25,1003.75,1004.00,137,120,257.00
08/31/2004,13:32,1004.00,1004.25,1003.75,1004.00,479,604,1083.00
08/31/2004,13:33,1004.00,1004.25,1004.00,1004.00,14,65,79.00
08/31/2004,13:34,1004.25,1004.25,1004.00,1004.25,733,22,755.00
08/31/2004,13:35,1004.00,1004.25,1004.00,1004.25,31,13,44.00
08/31/2004,13:36,1004.00,1004.50,1003.75,1004.50,650,726,1376.00
08/31/2004,13:37,1004.50,1005.00,1004.25,1004.75,2057,679,2736.00
08/31/2004,13:38,1004.75,1004.75,1004.25,1004.50,1396,1443,2839.00
08/31/2004,13:39,1004.75,1005.00,1004.50,1005.00,1198,162,1360.00
08/31/2004,13:40,1005.00,1005.75,1004.75,1005.50,3226,708,3934.00
08/31/2004,13:41,1005.50,1006.25,1005.50,1006.00,2155,304,2459.00
08/31/2004,13:42,1006.25,1006.75,1006.00,1006.00,2904,2237,5141.00
08/31/2004,13:43,1006.00,1006.25,1006.00,1006.00,104,578,682.00
08/31/2004,13:44,1006.00,1006.25,1006.00,1006.00,212,147,359.00
08/31/2004,13:45,1006.00,1006.25,1006.00,1006.00,25,192,217.00
08/31/2004,13:46,1006.25,1006.25,1005.75,1006.25,2340,900,3240.00
08/31/2004,13:47,1006.25,1007.00,1006.00,1007.00,3278,280,3558.00
08/31/2004,13:48,1007.00,1007.75,1006.75,1007.50,4104,1958,6062.00
08/31/2004,13:49,1007.75,1007.75,1007.00,1007.00,711,1973,2684.00
08/31/2004,13:50,1007.00,1007.25,1006.75,1007.25,393,969,1362.00
08/31/2004,13:51,1007.00,1007.50,1007.00,1007.25,2081,224,2305.00
08/31/2004,13:52,1007.25,1007.50,1007.25,1007.50,32,631,663.00
08/31/2004,13:53,1007.25,1007.75,1007.25,1007.50,1361,664,2025.00
08/31/2004,13:54,1007.50,1007.50,1007.25,1007.50,512,133,645.00
08/31/2004,13:55,1007.50,1008.75,1007.25,1008.50,6186,1402,7588.00
08/31/2004,13:56,1008.50,1009.50,1008.25,1009.25,3777,446,4223.00
08/31/2004,13:57,1009.25,1009.50,1009.00,1009.25,1268,1280,2548.00
08/31/2004,13:58,1009.00,1009.25,1009.00,1009.00,528,2089,2617.00
08/31/2004,13:59,1009.00,1009.25,1008.75,1009.25,2009,1695,3704.00
08/31/2004,14:00,1009.25,1009.50,1009.00,1009.25,3327,625,3952.00
08/31/2004,14:01,1009.25,1009.50,1009.00,1009.00,130,1262,1392.00
08/31/2004,14:02,1009.00,1009.25,1009.00,1009.00,141,1702,1843.00
08/31/2004,14:03,1009.25,1009.25,1008.75,1008.75,106,1001,1107.00
08/31/2004,14:04,1008.75,1009.00,1008.25,1008.25,142,3524,3666.00
08/31/2004,14:05,1008.50,1008.50,1008.25,1008.25,186,123,309.00
08/31/2004,14:06,1008.25,1008.50,1008.25,1008.25,50,232,282.00
08/31/2004,14:07,1008.50,1008.50,1008.25,1008.50,3254,2258,5512.00
08/31/2004,14:08,1008.50,1008.50,1008.25,1008.50,702,338,1040.00
08/31/2004,14:09,1008.50,1008.50,1008.25,1008.25,170,425,595.00
08/31/2004,14:10,1008.50,1008.50,1008.25,1008.25,83,153,236.00
08/31/2004,14:11,1008.25,1008.50,1008.00,1008.25,1275,1438,2713.00
08/31/2004,14:12,1008.25,1008.25,1007.75,1007.75,291,1370,1661.00
08/31/2004,14:13,1007.75,1008.00,1007.25,1007.50,1023,2053,3076.00
08/31/2004,14:14,1007.50,1007.75,1007.00,1007.75,850,580,1430.00
08/31/2004,14:15,1007.75,1007.75,1007.50,1007.75,347,82,429.00
08/31/2004,14:16,1007.75,1008.00,1007.50,1008.00,260,38,298.00
08/31/2004,14:17,1008.00,1008.00,1007.50,1007.75,292,1023,1315.00
08/31/2004,14:18,1008.00,1008.00,1007.50,1007.50,183,341,524.00
08/31/2004,14:19,1007.50,1007.75,1007.25,1007.50,194,849,1043.00
08/31/2004,14:20,1007.50,1007.75,1007.50,1007.50,826,77,903.00
08/31/2004,14:21,1007.75,1008.00,1007.50,1007.75,924,114,1038.00
08/31/2004,14:22,1007.75,1008.00,1007.75,1007.75,82,705,787.00
08/31/2004,14:23,1007.75,1007.75,1007.00,1007.00,256,1798,2054.00
08/31/2004,14:24,1007.25,1007.25,1006.75,1006.75,42,921,963.00
08/31/2004,14:25,1006.75,1007.25,1006.75,1007.00,340,467,807.00
08/31/2004,14:26,1007.00,1007.50,1007.00,1007.50,1901,67,1968.00
08/31/2004,14:27,1007.25,1007.50,1007.25,1007.50,578,1045,1623.00
08/31/2004,14:28,1007.50,1007.75,1007.25,1007.75,1048,247,1295.00
08/31/2004,14:29,1007.50,1008.25,1007.25,1008.00,1620,331,1951.00
08/31/2004,14:30,1008.25,1008.50,1008.00,1008.50,3017,1198,4215.00
08/31/2004,14:31,1008.25,1008.50,1007.75,1008.00,279,1274,1553.00
08/31/2004,14:32,1008.25,1008.50,1008.00,1008.25,1299,303,1602.00
08/31/2004,14:33,1008.25,1008.50,1008.00,1008.25,403,98,501.00
08/31/2004,14:34,1008.25,1008.50,1008.00,1008.25,107,272,379.00
08/31/2004,14:35,1008.25,1008.50,1008.25,1008.25,28,187,215.00
08/31/2004,14:36,1008.50,1008.50,1008.25,1008.25,72,219,291.00
08/31/2004,14:37,1008.25,1008.50,1008.25,1008.25,46,120,166.00
08/31/2004,14:38,1008.50,1009.00,1008.25,1009.00,1701,100,1801.00
08/31/2004,14:39,1009.00,1009.25,1008.50,1008.50,1452,589,2041.00
08/31/2004,14:40,1008.75,1009.00,1008.50,1009.00,1466,81,1547.00
08/31/2004,14:41,1008.75,1009.50,1008.75,1009.25,2165,603,2768.00
08/31/2004,14:42,1009.25,1010.00,1009.00,1009.50,2001,689,2690.00
08/31/2004,14:43,1009.75,1009.75,1009.00,1009.25,764,1753,2517.00
08/31/2004,14:44,1009.25,1009.25,1009.00,1009.25,906,1965,2871.00
08/31/2004,14:45,1009.25,1009.75,1009.25,1009.50,1708,253,1961.00
08/31/2004,14:46,1009.50,1009.75,1009.25,1009.50,656,471,1127.00
08/31/2004,14:47,1009.50,1010.75,1009.50,1010.50,6451,1554,8005.00
08/31/2004,14:48,1010.75,1011.25,1010.50,1011.25,6116,1114,7230.00
08/31/2004,14:49,1011.00,1011.50,1010.75,1011.00,2467,1108,3575.00
08/31/2004,14:50,1011.25,1011.25,1010.75,1011.00,870,567,1437.00
08/31/2004,14:51,1011.00,1011.75,1011.00,1011.50,2547,1397,3944.00
08/31/2004,14:52,1011.50,1011.50,1011.00,1011.25,1629,1545,3174.00
08/31/2004,14:53,1011.25,1011.50,1010.75,1010.75,55,1414,1469.00
08/31/2004,14:54,1010.75,1011.00,1010.50,1010.75,162,1201,1363.00
08/31/2004,14:55,1010.75,1011.00,1010.50,1010.75,782,393,1175.00
08/31/2004,14:56,1010.50,1011.25,1010.50,1011.00,2473,798,3271.00
08/31/2004,14:57,1011.00,1011.50,1011.00,1011.50,2819,611,3430.00
08/31/2004,14:58,1011.50,1011.75,1011.25,1011.50,2522,2022,4544.00
08/31/2004,14:59,1011.50,1012.00,1011.50,1011.75,2848,747,3595.00
08/31/2004,15:00,1011.75,1012.50,1011.75,1012.50,7391,3690,11081.00
08/31/2004,15:01,1012.25,1012.50,1012.00,1012.25,3290,4212,7502.00
08/31/2004,15:02,1012.25,1012.50,1012.00,1012.25,2058,1169,3227.00
08/31/2004,15:03,1012.25,1012.25,1011.75,1012.25,1600,2305,3905.00
08/31/2004,15:04,1012.00,1012.75,1012.00,1012.50,1762,513,2275.00
08/31/2004,15:05,1012.75,1012.75,1012.25,1012.25,642,1603,2245.00
08/31/2004,15:06,1012.25,1012.50,1012.00,1012.50,1152,189,1341.00
08/31/2004,15:07,1012.50,1013.00,1012.25,1012.50,1667,873,2540.00
08/31/2004,15:08,1012.50,1013.00,1012.50,1012.75,564,243,807.00
08/31/2004,15:09,1012.75,1013.00,1012.75,1012.75,190,1233,1423.00
08/31/2004,15:10,1012.75,1013.00,1012.50,1012.75,487,171,658.00
08/31/2004,15:11,1012.75,1012.75,1012.25,1012.50,283,1330,1613.00
08/31/2004,15:12,1012.75,1012.75,1012.50,1012.50,282,302,584.00
08/31/2004,15:13,1012.50,1013.00,1012.50,1013.00,461,975,1436.00
08/31/2004,15:14,1012.75,1013.25,1012.75,1013.00,2155,1144,3299.00
08/31/2004,15:15,1013.00,1013.25,1012.75,1013.00,2053,2773,4826.00
08/31/2004,15:16,1013.00,1013.00,1012.75,1012.75,32,1,33.00
08/31/2004,15:31,1012.25,1012.75,1012.25,1012.25,381,659,1040.00
08/31/2004,15:32,1012.50,1012.50,1012.50,1012.50,447,0,447.00
08/31/2004,15:33,1012.25,1012.50,1012.25,1012.25,4,7,11.00
08/31/2004,15:34,1012.25,1012.50,1012.25,1012.50,22,45,67.00
08/31/2004,15:35,1012.50,1012.50,1012.25,1012.25,128,410,538.00
08/31/2004,15:36,1012.50,1012.75,1012.50,1012.75,151,0,151.00
08/31/2004,15:37,1012.75,1012.75,1012.50,1012.50,2,3,5.00
08/31/2004,15:38,1012.75,1012.75,1012.50,1012.50,1,68,69.00
08/31/2004,15:39,1012.25,1012.50,1012.25,1012.25,6,3,9.00
08/31/2004,15:41,1012.25,1012.50,1012.25,1012.50,185,17,202.00
08/31/2004,15:42,1012.50,1012.50,1012.50,1012.50,28,0,28.00
08/31/2004,15:43,1012.75,1013.00,1012.75,1012.75,193,10,203.00
08/31/2004,15:44,1012.75,1012.75,1012.75,1012.75,0,15,15.00
08/31/2004,15:45,1012.50,1012.50,1012.50,1012.50,0,5,5.00
08/31/2004,15:46,1012.75,1013.00,1012.75,1012.75,31,2,33.00
08/31/2004,15:47,1012.75,1013.00,1012.75,1013.00,4,24,28.00
08/31/2004,15:48,1012.75,1012.75,1012.75,1012.75,0,6,6.00
08/31/2004,15:49,1012.75,1012.75,1012.75,1012.75,0,1,1.00
08/31/2004,15:50,1013.00,1013.00,1012.75,1012.75,1,1,2.00
08/31/2004,15:51,1012.75,1012.75,1012.75,1012.75,0,84,84.00
08/31/2004,15:52,1012.75,1012.75,1012.50,1012.50,0,4,4.00
08/31/2004,15:53,1012.75,1012.75,1012.75,1012.75,6,0,6.00
08/31/2004,15:54,1012.75,1012.75,1012.75,1012.75,2,0,2.00
08/31/2004,15:55,1012.75,1012.75,1012.75,1012.75,1,0,1.00
08/31/2004,15:56,1012.75,1012.75,1012.75,1012.75,1,0,1.00
08/31/2004,15:57,1012.75,1012.75,1012.75,1012.75,6,0,6.00
08/31/2004,15:58,1012.75,1012.75,1012.75,1012.75,5,0,5.00
08/31/2004,15:59,1012.75,1012.75,1012.75,1012.75,1,0,1.00
08/31/2004,16:00,1012.75,1013.00,1012.75,1012.75,69,33,102.00
08/31/2004,17:01,1012.75,1012.75,1012.25,1012.25,0,245,245.00
08/31/2004,17:02,1012.25,1012.25,1012.25,1012.25,0,1,1.00
08/31/2004,17:03,1012.25,1012.25,1012.25,1012.25,0,2,2.00
08/31/2004,17:06,1012.50,1012.50,1012.50,1012.50,4,0,4.00
08/31/2004,17:08,1012.50,1012.50,1012.50,1012.50,138,0,138.00
08/31/2004,17:09,1012.50,1012.75,1012.50,1012.50,9,4,13.00
08/31/2004,17:10,1012.50,1012.50,1012.25,1012.25,0,8,8.00
08/31/2004,17:11,1012.75,1012.75,1012.75,1012.75,1,0,1.00
08/31/2004,17:12,1012.50,1012.50,1012.50,1012.50,0,2,2.00
08/31/2004,17:16,1012.50,1012.50,1012.50,1012.50,0,5,5.00
08/31/2004,17:17,1012.50,1012.50,1012.50,1012.50,0,1,1.00
08/31/2004,17:18,1012.50,1012.75,1012.50,1012.50,5,4,9.00
08/31/2004,17:20,1012.50,1012.50,1012.50,1012.50,0,3,3.00
08/31/2004,17:21,1012.50,1012.50,1012.50,1012.50,0,33,33.00
08/31/2004,17:22,1012.25,1012.25,1012.25,1012.25,0,5,5.00
08/31/2004,17:24,1012.25,1012.25,1012.25,1012.25,0,9,9.00
08/31/2004,17:25,1012.25,1012.25,1012.25,1012.25,0,1,1.00
08/31/2004,17:29,1012.50,1012.50,1012.50,1012.50,1,0,1.00
08/31/2004,17:31,1012.50,1012.50,1012.50,1012.50,2,0,2.00
08/31/2004,17:33,1012.50,1012.50,1012.50,1012.50,3,0,3.00
08/31/2004,17:38,1012.50,1012.50,1012.50,1012.50,1,0,1.00
08/31/2004,17:40,1012.50,1012.50,1012.50,1012.50,41,0,41.00
08/31/2004,17:41,1012.50,1012.50,1012.50,1012.50,2,0,2.00
08/31/2004,17:44,1012.25,1012.50,1012.25,1012.50,1,1,2.00
08/31/2004,17:46,1012.50,1012.50,1012.50,1012.50,14,0,14.00
08/31/2004,17:47,1012.25,1012.50,1012.25,1012.50,1,5,6.00
08/31/2004,17:48,1012.50,1012.50,1012.50,1012.50,2,0,2.00
08/31/2004,17:49,1012.25,1012.25,1012.25,1012.25,0,1,1.00
08/31/2004,17:51,1012.25,1012.25,1012.25,1012.25,0,2,2.00
08/31/2004,17:52,1012.25,1012.25,1012.25,1012.25,0,4,4.00
08/31/2004,17:55,1012.50,1012.50,1012.50,1012.50,2,0,2.00
08/31/2004,17:56,1012.50,1012.50,1012.50,1012.50,1,0,1.00
08/31/2004,17:57,1012.25,1012.25,1012.25,1012.25,0,51,51.00
08/31/2004,17:58,1012.50,1012.50,1012.50,1012.50,60,0,60.00
08/31/2004,17:59,1012.50,1012.50,1012.50,1012.50,17,0,17.00
08/31/2004,18:01,1012.50,1012.50,1012.50,1012.50,3,0,3.00
08/31/2004,18:02,1012.25,1012.50,1012.25,1012.25,2,2,4.00
08/31/2004,18:04,1012.25,1012.50,1012.25,1012.50,15,1,16.00
08/31/2004,18:05,1012.25,1012.25,1012.25,1012.25,0,1,1.00
08/31/2004,18:07,1012.25,1012.25,1012.25,1012.25,0,1,1.00
08/31/2004,18:08,1012.50,1012.50,1012.25,1012.25,1,2,3.00
08/31/2004,18:11,1012.50,1012.50,1012.25,1012.25,1,2,3.00
08/31/2004,18:13,1012.50,1012.50,1012.50,1012.50,25,0,25.00
08/31/2004,18:15,1012.50,1012.50,1012.50,1012.50,1,0,1.00
08/31/2004,18:17,1012.50,1012.50,1012.25,1012.25,1,1,2.00
08/31/2004,18:19,1012.50,1012.50,1012.25,1012.25,1,10,11.00
08/31/2004,18:21,1012.50,1012.50,1012.50,1012.50,25,0,25.00
08/31/2004,18:23,1012.50,1012.50,1012.25,1012.25,1,1,2.00
08/31/2004,18:31,1012.50,1012.50,1012.50,1012.50,1,0,1.00
08/31/2004,18:33,1012.25,1012.25,1012.25,1012.25,0,2,2.00
08/31/2004,18:35,1012.25,1012.25,1012.25,1012.25,0,1,1.00
08/31/2004,18:39,1012.50,1012.50,1012.25,1012.25,1,1,2.00
08/31/2004,18:40,1012.50,1012.50,1012.25,1012.25,3,2,5.00
08/31/2004,18:41,1012.50,1012.50,1012.25,1012.25,1,1,2.00
08/31/2004,18:45,1012.25,1012.25,1012.25,1012.25,0,5,5.00
08/31/2004,18:47,1012.50,1012.50,1012.50,1012.50,1,0,1.00
08/31/2004,18:49,1012.50,1012.50,1012.50,1012.50,11,0,11.00
08/31/2004,18:50,1012.50,1012.50,1012.50,1012.50,2,0,2.00
08/31/2004,18:51,1012.50,1012.50,1012.50,1012.50,10,0,10.00
08/31/2004,18:52,1012.25,1012.50,1012.25,1012.50,2,3,5.00
08/31/2004,18:55,1012.50,1012.50,1012.50,1012.50,1,0,1.00
08/31/2004,18:58,1012.25,1012.25,1012.25,1012.25,0,1,1.00
08/31/2004,19:03,1012.50,1012.50,1012.50,1012.50,1,0,1.00
08/31/2004,19:04,1012.50,1012.50,1012.50,1012.50,1,0,1.00
08/31/2004,19:07,1012.25,1012.25,1012.25,1012.25,0,1,1.00
08/31/2004,19:11,1012.25,1012.25,1012.25,1012.25,0,2,2.00
08/31/2004,19:12,1012.50,1012.50,1012.50,1012.50,2,0,2.00
08/31/2004,19:14,1012.50,1012.50,1012.50,1012.50,1,0,1.00
08/31/2004,19:16,1012.50,1012.50,1012.50,1012.50,24,0,24.00
08/31/2004,19:20,1012.50,1012.50,1012.50,1012.50,30,0,30.00
08/31/2004,19:29,1012.25,1012.25,1012.25,1012.25,0,2,2.00
08/31/2004,19:31,1012.25,1012.25,1012.25,1012.25,0,5,5.00
08/31/2004,19:37,1012.25,1012.25,1012.25,1012.25,0,4,4.00
08/31/2004,19:38,1012.25,1012.25,1012.25,1012.25,0,1,1.00
08/31/2004,19:41,1012.25,1012.25,1012.25,1012.25,0,9,9.00
08/31/2004,19:42,1012.50,1012.50,1012.50,1012.50,3,0,3.00
08/31/2004,19:44,1012.50,1012.50,1012.50,1012.50,1,0,1.00
08/31/2004,19:46,1012.50,1012.50,1012.50,1012.50,1,0,1.00
08/31/2004,19:48,1012.25,1012.25,1012.25,1012.25,0,1,1.00
08/31/2004,19:50,1012.50,1012.50,1012.50,1012.50,1,0,1.00
08/31/2004,19:51,1012.50,1012.50,1012.50,1012.50,1,0,1.00
08/31/2004,19:54,1012.50,1012.50,1012.50,1012.50,1,0,1.00
08/31/2004,19:57,1012.50,1012.50,1012.50,1012.50,21,0,21.00
08/31/2004,19:59,1012.25,1012.25,1012.25,1012.25,0,3,3.00
08/31/2004,20:05,1012.50,1012.75,1012.50,1012.75,126,0,126.00
08/31/2004,20:06,1012.75,1012.75,1012.75,1012.75,5,0,5.00
08/31/2004,20:07,1012.75,1012.75,1012.75,1012.75,7,0,7.00
08/31/2004,20:08,1013.00,1013.00,1013.00,1013.00,2,0,2.00
08/31/2004,20:09,1012.75,1012.75,1012.75,1012.75,0,7,7.00
08/31/2004,20:12,1012.75,1012.75,1012.75,1012.75,0,2,2.00
08/31/2004,20:17,1012.75,1012.75,1012.75,1012.75,0,5,5.00
08/31/2004,20:19,1013.00,1013.00,1013.00,1013.00,1,0,1.00
08/31/2004,20:22,1013.00,1013.00,1013.00,1013.00,1,0,1.00
08/31/2004,20:25,1013.00,1013.00,1013.00,1013.00,1,0,1.00
08/31/2004,20:27,1012.75,1012.75,1012.75,1012.75,0,5,5.00
08/31/2004,20:28,1012.75,1012.75,1012.75,1012.75,0,2,2.00
08/31/2004,20:32,1013.00,1013.00,1013.00,1013.00,1,0,1.00
08/31/2004,20:37,1013.00,1013.00,1013.00,1013.00,1,0,1.00
08/31/2004,20:38,1013.00,1013.00,1013.00,1013.00,1,0,1.00
08/31/2004,20:41,1013.00,1013.00,1013.00,1013.00,2,0,2.00
08/31/2004,20:43,1012.75,1012.75,1012.75,1012.75,0,1,1.00
08/31/2004,20:44,1013.00,1013.00,1012.75,1013.00,3,1,4.00
08/31/2004,20:53,1013.00,1013.00,1013.00,1013.00,1,0,1.00
08/31/2004,20:56,1012.75,1012.75,1012.75,1012.75,0,1,1.00
08/31/2004,20:57,1012.75,1012.75,1012.75,1012.75,0,5,5.00
08/31/2004,20:58,1012.75,1012.75,1012.75,1012.75,0,4,4.00
08/31/2004,21:01,1013.00,1013.00,1013.00,1013.00,5,0,5.00
08/31/2004,21:04,1013.00,1013.00,1013.00,1013.00,1,0,1.00
08/31/2004,21:05,1013.00,1013.00,1013.00,1013.00,1,0,1.00
08/31/2004,21:06,1012.75,1012.75,1012.75,1012.75,0,3,3.00
08/31/2004,21:07,1012.75,1012.75,1012.75,1012.75,0,18,18.00
08/31/2004,21:09,1012.75,1013.00,1012.75,1012.75,1,3,4.00
08/31/2004,21:10,1012.75,1012.75,1012.75,1012.75,0,1,1.00
08/31/2004,21:12,1012.75,1012.75,1012.75,1012.75,0,2,2.00
08/31/2004,21:14,1013.00,1013.00,1013.00,1013.00,2,0,2.00
08/31/2004,21:15,1013.00,1013.00,1013.00,1013.00,16,0,16.00
08/31/2004,21:16,1013.00,1013.00,1013.00,1013.00,5,0,5.00
08/31/2004,21:19,1013.00,1013.00,1013.00,1013.00,34,0,34.00
08/31/2004,21:20,1013.00,1013.00,1012.75,1013.00,27,1,28.00
08/31/2004,21:21,1013.00,1013.00,1013.00,1013.00,17,0,17.00
08/31/2004,21:22,1013.00,1013.00,1013.00,1013.00,1,0,1.00
08/31/2004,21:25,1013.00,1013.00,1013.00,1013.00,2,0,2.00
08/31/2004,21:26,1013.00,1013.00,1013.00,1013.00,7,0,7.00
08/31/2004,21:27,1013.00,1013.00,1013.00,1013.00,2,0,2.00
08/31/2004,21:28,1013.00,1013.00,1013.00,1013.00,4,0,4.00
08/31/2004,21:29,1013.00,1013.00,1013.00,1013.00,5,0,5.00
08/31/2004,21:31,1013.00,1013.00,1013.00,1013.00,1,0,1.00
08/31/2004,21:32,1013.00,1013.00,1013.00,1013.00,1,0,1.00
08/31/2004,21:34,1013.00,1013.00,1013.00,1013.00,2,0,2.00
08/31/2004,21:37,1013.00,1013.00,1013.00,1013.00,4,0,4.00
08/31/2004,21:38,1013.00,1013.00,1013.00,1013.00,5,0,5.00
08/31/2004,21:39,1013.00,1013.00,1013.00,1013.00,5,0,5.00
08/31/2004,21:40,1013.00,1013.00,1012.75,1012.75,14,10,24.00
08/31/2004,21:43,1013.00,1013.00,1013.00,1013.00,11,0,11.00
08/31/2004,21:44,1013.00,1013.00,1013.00,1013.00,4,0,4.00
08/31/2004,21:45,1013.00,1013.00,1013.00,1013.00,5,0,5.00
08/31/2004,21:46,1013.00,1013.00,1013.00,1013.00,1,0,1.00
08/31/2004,21:48,1013.25,1013.25,1013.25,1013.25,6,0,6.00
08/31/2004,21:50,1013.00,1013.00,1013.00,1013.00,0,5,5.00
08/31/2004,21:52,1013.00,1013.00,1013.00,1013.00,0,2,2.00
08/31/2004,21:54,1013.25,1013.25,1013.25,1013.25,1,0,1.00
08/31/2004,21:55,1013.25,1013.25,1013.00,1013.00,1,1,2.00
08/31/2004,21:56,1013.00,1013.00,1013.00,1013.00,0,1,1.00
08/31/2004,21:59,1013.00,1013.00,1013.00,1013.00,0,2,2.00
08/31/2004,22:00,1013.00,1013.00,1013.00,1013.00,0,20,20.00
08/31/2004,22:02,1013.00,1013.00,1013.00,1013.00,0,1,1.00
08/31/2004,22:05,1013.00,1013.00,1013.00,1013.00,0,4,4.00
08/31/2004,22:13,1013.00,1013.00,1013.00,1013.00,0,11,11.00
08/31/2004,22:15,1013.25,1013.25,1013.25,1013.25,10,0,10.00
08/31/2004,22:21,1013.25,1013.25,1013.25,1013.25,5,0,5.00
08/31/2004,22:22,1013.25,1013.25,1013.25,1013.25,5,0,5.00
08/31/2004,22:23,1013.00,1013.00,1013.00,1013.00,0,1,1.00
08/31/2004,22:24,1013.25,1013.25,1013.00,1013.00,15,10,25.00
08/31/2004,22:27,1013.00,1013.00,1013.00,1013.00,0,51,51.00
08/31/2004,22:30,1013.25,1013.25,1013.25,1013.25,1,0,1.00
08/31/2004,22:33,1013.00,1013.00,1013.00,1013.00,0,31,31.00
08/31/2004,22:34,1013.00,1013.00,1013.00,1013.00,0,30,30.00
08/31/2004,22:35,1013.00,1013.00,1013.00,1013.00,0,3,3.00
08/31/2004,22:36,1013.00,1013.00,1013.00,1013.00,0,2,2.00
08/31/2004,22:38,1013.00,1013.00,1013.00,1013.00,0,2,2.00
08/31/2004,22:40,1013.00,1013.00,1013.00,1013.00,0,2,2.00
08/31/2004,22:41,1013.00,1013.00,1013.00,1013.00,0,3,3.00
08/31/2004,22:46,1013.25,1013.25,1013.25,1013.25,10,0,10.00
08/31/2004,22:49,1013.00,1013.00,1013.00,1013.00,0,1,1.00
08/31/2004,22:50,1013.25,1013.25,1013.25,1013.25,10,0,10.00
08/31/2004,22:52,1013.00,1013.00,1013.00,1013.00,0,1,1.00
08/31/2004,22:54,1013.25,1013.25,1013.25,1013.25,1,0,1.00
08/31/2004,22:55,1013.00,1013.00,1013.00,1013.00,0,1,1.00
08/31/2004,22:57,1013.00,1013.00,1013.00,1013.00,0,2,2.00
08/31/2004,23:00,1013.00,1013.25,1013.00,1013.25,4,20,24.00
08/31/2004,23:01,1013.25,1013.25,1013.25,1013.25,4,0,4.00
08/31/2004,23:03,1013.25,1013.25,1013.25,1013.25,26,0,26.00
08/31/2004,23:04,1013.25,1013.25,1013.25,1013.25,5,0,5.00
08/31/2004,23:05,1013.25,1013.25,1013.00,1013.00,1,1,2.00
08/31/2004,23:08,1013.25,1013.50,1013.25,1013.50,29,0,29.00
08/31/2004,23:09,1013.25,1013.25,1013.25,1013.25,0,6,6.00
08/31/2004,23:10,1013.50,1013.50,1013.00,1013.00,1,3,4.00
08/31/2004,23:11,1013.25,1013.25,1013.25,1013.25,6,0,6.00
08/31/2004,23:12,1013.25,1013.25,1013.25,1013.25,14,0,14.00
08/31/2004,23:13,1013.25,1013.25,1013.25,1013.25,1,0,1.00
08/31/2004,23:15,1013.25,1013.25,1013.25,1013.25,2,0,2.00
08/31/2004,23:16,1013.25,1013.25,1013.25,1013.25,1,0,1.00
08/31/2004,23:18,1013.25,1013.25,1013.25,1013.25,2,0,2.00
08/31/2004,23:22,1013.25,1013.25,1013.25,1013.25,8,0,8.00
08/31/2004,23:25,1013.25,1013.25,1013.25,1013.25,1,0,1.00
08/31/2004,23:26,1013.25,1013.50,1013.25,1013.50,6,0,6.00
08/31/2004,23:27,1013.50,1013.50,1013.25,1013.25,12,1,13.00
08/31/2004,23:31,1013.00,1013.00,1013.00,1013.00,0,6,6.00
08/31/2004,23:33,1013.00,1013.00,1013.00,1013.00,0,20,20.00
08/31/2004,23:35,1013.25,1013.25,1013.25,1013.25,3,0,3.00
08/31/2004,23:39,1013.25,1013.25,1013.25,1013.25,2,0,2.00
08/31/2004,23:40,1013.25,1013.25,1013.25,1013.25,2,0,2.00
08/31/2004,23:43,1013.25,1013.25,1013.25,1013.25,3,0,3.00
08/31/2004,23:48,1013.00,1013.00,1013.00,1013.00,0,3,3.00
08/31/2004,23:49,1013.00,1013.00,1013.00,1013.00,0,1,1.00
08/31/2004,23:51,1013.00,1013.00,1013.00,1013.00,0,1,1.00
08/31/2004,23:56,1013.25,1013.25,1013.25,1013.25,3,0,3.00
08/31/2004,23:58,1013.00,1013.00,1013.00,1013.00,0,2,2.00
09/01/2004,00:00,1013.25,1013.25,1013.00,1013.00,14,3,17.00
09/01/2004,00:02,1013.00,1013.00,1013.00,1013.00,0,1,1.00
09/01/2004,00:11,1013.00,1013.00,1013.00,1013.00,0,10,10.00
09/01/2004,00:19,1013.00,1013.00,1013.00,1013.00,0,24,24.00
09/01/2004,00:29,1012.75,1012.75,1012.75,1012.75,0,46,46.00
09/01/2004,00:30,1012.75,1012.75,1012.75,1012.75,0,15,15.00
09/01/2004,00:32,1012.75,1012.75,1012.75,1012.75,0,3,3.00
09/01/2004,00:36,1012.75,1012.75,1012.75,1012.75,0,14,14.00
09/01/2004,00:37,1012.75,1012.75,1012.75,1012.75,0,11,11.00
09/01/2004,00:38,1012.75,1012.75,1012.75,1012.75,0,5,5.00
09/01/2004,00:41,1012.50,1012.50,1012.50,1012.50,0,1,1.00
09/01/2004,00:44,1012.50,1012.50,1012.50,1012.50,0,3,3.00
09/01/2004,00:45,1012.50,1012.50,1012.50,1012.50,0,25,25.00
09/01/2004,00:46,1012.50,1012.50,1012.50,1012.50,0,26,26.00
09/01/2004,00:47,1012.50,1012.50,1012.50,1012.50,0,12,12.00
09/01/2004,00:48,1012.50,1012.50,1012.50,1012.50,0,22,22.00
09/01/2004,00:56,1012.50,1012.50,1012.50,1012.50,0,15,15.00
09/01/2004,01:00,1012.50,1012.50,1012.50,1012.50,0,3,3.00
09/01/2004,01:01,1012.25,1012.25,1012.25,1012.25,0,3,3.00
09/01/2004,01:02,1012.50,1012.50,1012.50,1012.50,1,0,1.00
09/01/2004,01:04,1012.25,1012.25,1012.25,1012.25,0,1,1.00
09/01/2004,01:08,1012.50,1012.50,1012.50,1012.50,2,0,2.00
09/01/2004,01:09,1012.50,1012.50,1012.50,1012.50,2,0,2.00
09/01/2004,01:12,1012.50,1012.50,1012.50,1012.50,23,0,23.00
09/01/2004,01:13,1012.50,1012.50,1012.50,1012.50,1,0,1.00
09/01/2004,01:14,1012.50,1012.50,1012.50,1012.50,42,0,42.00
09/01/2004,01:15,1012.50,1012.50,1012.50,1012.50,2,0,2.00
09/01/2004,01:17,1012.50,1012.50,1012.50,1012.50,10,0,10.00
09/01/2004,01:18,1012.50,1012.50,1012.50,1012.50,91,0,91.00
09/01/2004,01:19,1012.75,1012.75,1012.75,1012.75,6,0,6.00
09/01/2004,01:20,1012.75,1012.75,1012.75,1012.75,40,0,40.00
09/01/2004,01:21,1012.50,1012.50,1012.50,1012.50,0,5,5.00
09/01/2004,01:22,1012.50,1012.50,1012.50,1012.50,0,8,8.00
09/01/2004,01:23,1012.50,1012.50,1012.50,1012.50,0,25,25.00
09/01/2004,01:26,1012.50,1012.50,1012.50,1012.50,0,1,1.00
09/01/2004,01:27,1012.75,1012.75,1012.50,1012.50,5,18,23.00
09/01/2004,01:28,1012.75,1012.75,1012.75,1012.75,1,0,1.00
09/01/2004,01:29,1012.25,1012.25,1012.25,1012.25,0,10,10.00
09/01/2004,01:31,1012.25,1012.50,1012.00,1012.00,5,100,105.00
09/01/2004,01:33,1012.00,1012.00,1012.00,1012.00,0,400,400.00
09/01/2004,01:34,1012.00,1012.00,1011.75,1011.75,0,16,16.00
09/01/2004,01:35,1012.00,1012.00,1012.00,1012.00,4,0,4.00
09/01/2004,01:36,1012.00,1012.00,1012.00,1012.00,38,0,38.00
09/01/2004,01:38,1012.00,1012.00,1012.00,1012.00,10,0,10.00
09/01/2004,01:39,1012.25,1012.25,1012.25,1012.25,1,0,1.00
09/01/2004,01:40,1012.25,1012.25,1012.25,1012.25,6,0,6.00
09/01/2004,01:42,1012.25,1012.25,1012.25,1012.25,4,0,4.00
09/01/2004,01:43,1012.25,1012.25,1012.25,1012.25,1,0,1.00
09/01/2004,01:45,1012.25,1012.25,1012.25,1012.25,12,0,12.00
09/01/2004,01:46,1012.25,1012.25,1012.25,1012.25,2,0,2.00
09/01/2004,01:49,1012.00,1012.00,1012.00,1012.00,0,6,6.00
09/01/2004,01:51,1012.00,1012.00,1012.00,1012.00,0,5,5.00
09/01/2004,01:53,1012.25,1012.25,1012.25,1012.25,2,0,2.00
09/01/2004,01:55,1012.25,1012.25,1012.25,1012.25,1,0,1.00
09/01/2004,01:56,1012.25,1012.25,1012.25,1012.25,1,0,1.00
09/01/2004,01:57,1012.00,1012.00,1012.00,1012.00,0,4,4.00
09/01/2004,01:58,1012.00,1012.00,1012.00,1012.00,0,1,1.00
09/01/2004,01:59,1012.00,1012.00,1012.00,1012.00,0,65,65.00
09/01/2004,02:00,1011.75,1011.75,1011.75,1011.75,0,151,151.00
09/01/2004,02:01,1011.75,1012.00,1011.50,1011.75,40,142,182.00
09/01/2004,02:02,1011.50,1011.50,1011.25,1011.50,45,93,138.00
09/01/2004,02:03,1011.25,1011.50,1011.25,1011.50,30,3,33.00
09/01/2004,02:04,1011.50,1011.50,1011.50,1011.50,8,0,8.00
09/01/2004,02:05,1011.50,1011.50,1011.25,1011.50,55,5,60.00
09/01/2004,02:06,1011.50,1011.50,1011.50,1011.50,44,0,44.00
09/01/2004,02:07,1011.50,1011.50,1011.25,1011.25,8,10,18.00
09/01/2004,02:08,1011.25,1011.25,1010.75,1011.00,34,441,475.00
09/01/2004,02:09,1011.00,1011.00,1010.75,1010.75,67,7,74.00
09/01/2004,02:10,1010.75,1011.00,1010.75,1011.00,109,1,110.00
09/01/2004,02:11,1011.25,1011.25,1011.00,1011.00,49,9,58.00
09/01/2004,02:12,1011.25,1011.25,1011.25,1011.25,6,0,6.00
09/01/2004,02:13,1011.25,1011.25,1011.25,1011.25,5,0,5.00
09/01/2004,02:14,1011.25,1011.50,1011.25,1011.50,14,91,105.00
09/01/2004,02:15,1011.25,1011.25,1011.25,1011.25,0,27,27.00
09/01/2004,02:16,1011.25,1011.25,1010.50,1011.00,5,395,400.00
09/01/2004,02:17,1011.00,1011.25,1011.00,1011.00,41,41,82.00
09/01/2004,02:18,1011.00,1011.00,1010.75,1010.75,0,27,27.00
09/01/2004,02:19,1011.00,1011.00,1010.75,1011.00,3,55,58.00
09/01/2004,02:20,1010.75,1011.00,1010.50,1010.75,22,86,108.00
09/01/2004,02:21,1010.75,1010.75,1010.50,1010.75,20,36,56.00
09/01/2004,02:22,1010.75,1011.25,1010.75,1011.25,82,10,92.00
09/01/2004,02:23,1011.00,1011.25,1011.00,1011.25,2,62,64.00
09/01/2004,02:24,1011.00,1011.25,1011.00,1011.00,2,41,43.00
09/01/2004,02:25,1011.00,1011.00,1011.00,1011.00,0,27,27.00
09/01/2004,02:26,1011.00,1011.00,1011.00,1011.00,0,49,49.00
09/01/2004,02:27,1010.75,1011.00,1010.75,1011.00,15,1,16.00
09/01/2004,02:28,1011.00,1011.00,1011.00,1011.00,22,0,22.00
09/01/2004,02:29,1011.00,1011.00,1011.00,1011.00,3,0,3.00
09/01/2004,02:30,1011.00,1011.25,1011.00,1011.25,64,0,64.00
09/01/2004,02:31,1011.25,1011.50,1011.25,1011.25,55,22,77.00
09/01/2004,02:32,1011.00,1011.25,1011.00,1011.00,12,16,28.00
09/01/2004,02:33,1011.25,1011.50,1011.25,1011.25,54,19,73.00
09/01/2004,02:34,1011.25,1011.50,1011.25,1011.25,11,40,51.00
09/01/2004,02:35,1011.25,1011.25,1011.25,1011.25,0,5,5.00
09/01/2004,02:36,1011.50,1011.50,1011.50,1011.50,5,0,5.00
09/01/2004,02:37,1011.25,1011.25,1011.25,1011.25,0,13,13.00
09/01/2004,02:38,1011.25,1011.25,1011.25,1011.25,0,24,24.00
09/01/2004,02:41,1011.50,1011.50,1011.50,1011.50,2,0,2.00
09/01/2004,02:42,1011.50,1011.75,1011.50,1011.75,182,1,183.00
09/01/2004,02:43,1011.75,1011.75,1011.75,1011.75,38,0,38.00
09/01/2004,02:44,1011.75,1011.75,1011.75,1011.75,4,0,4.00
09/01/2004,02:46,1011.75,1012.00,1011.75,1012.00,103,1,104.00
09/01/2004,02:47,1012.00,1012.25,1012.00,1012.25,515,5,520.00
09/01/2004,02:48,1012.25,1012.25,1012.25,1012.25,10,0,10.00
09/01/2004,02:49,1012.25,1012.25,1012.00,1012.00,4,30,34.00
09/01/2004,02:50,1012.00,1012.00,1012.00,1012.00,0,6,6.00
09/01/2004,02:51,1012.00,1012.00,1012.00,1012.00,0,7,7.00
09/01/2004,02:54,1012.00,1012.00,1012.00,1012.00,0,3,3.00
09/01/2004,02:55,1011.75,1012.00,1011.75,1012.00,1,2,3.00
09/01/2004,02:56,1011.75,1011.75,1011.50,1011.75,48,40,88.00
09/01/2004,02:57,1011.75,1011.75,1011.75,1011.75,26,0,26.00
09/01/2004,02:58,1011.75,1011.75,1011.75,1011.75,5,0,5.00
09/01/2004,02:59,1011.50,1011.75,1011.50,1011.75,9,24,33.00
09/01/2004,03:00,1011.75,1011.75,1011.75,1011.75,13,0,13.00
09/01/2004,03:01,1011.75,1011.75,1011.75,1011.75,2,0,2.00
09/01/2004,03:03,1012.00,1012.00,1012.00,1012.00,3,0,3.00
09/01/2004,03:04,1012.00,1012.00,1012.00,1012.00,71,0,71.00
09/01/2004,03:05,1012.00,1012.00,1012.00,1012.00,50,0,50.00
09/01/2004,03:06,1012.00,1012.00,1012.00,1012.00,21,0,21.00
09/01/2004,03:07,1011.75,1011.75,1011.75,1011.75,0,2,2.00
09/01/2004,03:08,1012.00,1012.00,1012.00,1012.00,51,0,51.00
09/01/2004,03:10,1011.75,1011.75,1011.75,1011.75,0,19,19.00
09/01/2004,03:13,1011.75,1011.75,1011.75,1011.75,0,12,12.00
09/01/2004,03:14,1011.75,1011.75,1011.75,1011.75,0,1,1.00
09/01/2004,03:21,1011.75,1011.75,1011.75,1011.75,0,70,70.00
09/01/2004,03:22,1011.75,1011.75,1011.75,1011.75,0,2,2.00
09/01/2004,03:23,1012.00,1012.00,1012.00,1012.00,5,0,5.00
09/01/2004,03:24,1012.00,1012.00,1012.00,1012.00,25,0,25.00
09/01/2004,03:25,1012.00,1012.00,1012.00,1012.00,25,0,25.00
09/01/2004,03:26,1012.00,1012.00,1012.00,1012.00,24,0,24.00
09/01/2004,03:27,1012.00,1012.00,1011.75,1011.75,70,33,103.00
09/01/2004,03:28,1011.75,1011.75,1011.75,1011.75,0,7,7.00
09/01/2004,03:29,1011.75,1011.75,1011.50,1011.75,24,107,131.00
09/01/2004,03:30,1011.75,1011.75,1011.50,1011.50,2,1,3.00
09/01/2004,03:31,1011.75,1011.75,1011.50,1011.75,27,3,30.00
09/01/2004,03:32,1011.75,1011.75,1011.75,1011.75,18,0,18.00
09/01/2004,03:34,1011.75,1011.75,1011.75,1011.75,37,0,37.00
09/01/2004,03:35,1011.75,1011.75,1011.75,1011.75,21,0,21.00
09/01/2004,03:36,1011.75,1011.75,1011.75,1011.75,65,0,65.00
09/01/2004,03:37,1011.75,1011.75,1011.50,1011.50,4,6,10.00
09/01/2004,03:38,1011.50,1011.50,1011.50,1011.50,0,1,1.00
09/01/2004,03:39,1011.50,1011.50,1011.50,1011.50,0,1,1.00
09/01/2004,03:40,1011.75,1011.75,1011.50,1011.50,1,11,12.00
09/01/2004,03:41,1011.75,1011.75,1011.75,1011.75,53,0,53.00
09/01/2004,03:42,1011.50,1011.75,1011.50,1011.50,1,10,11.00
09/01/2004,03:43,1011.50,1011.50,1011.50,1011.50,0,1,1.00
09/01/2004,03:44,1011.75,1011.75,1011.75,1011.75,22,0,22.00
09/01/2004,03:45,1011.75,1011.75,1011.75,1011.75,55,0,55.00
09/01/2004,03:46,1011.75,1011.75,1011.75,1011.75,6,0,6.00
09/01/2004,03:49,1012.00,1012.00,1012.00,1012.00,2,0,2.00
09/01/2004,03:50,1012.00,1012.00,1012.00,1012.00,46,0,46.00
09/01/2004,03:51,1012.00,1012.00,1012.00,1012.00,30,0,30.00
09/01/2004,03:52,1012.00,1012.00,1012.00,1012.00,15,0,15.00
09/01/2004,03:53,1012.00,1012.00,1012.00,1012.00,3,0,3.00
09/01/2004,03:54,1012.00,1012.00,1012.00,1012.00,46,0,46.00
09/01/2004,03:56,1012.00,1012.00,1012.00,1012.00,3,0,3.00
09/01/2004,03:57,1012.00,1012.00,1012.00,1012.00,30,0,30.00
09/01/2004,03:58,1012.00,1012.00,1012.00,1012.00,103,0,103.00
09/01/2004,03:59,1012.00,1012.00,1012.00,1012.00,9,0,9.00
09/01/2004,04:00,1012.00,1012.00,1012.00,1012.00,9,0,9.00
09/01/2004,04:02,1011.75,1011.75,1011.75,1011.75,0,110,110.00
09/01/2004,04:04,1011.75,1011.75,1011.75,1011.75,0,50,50.00
09/01/2004,04:05,1012.00,1012.00,1012.00,1012.00,45,0,45.00
09/01/2004,04:06,1012.00,1012.00,1012.00,1012.00,3,0,3.00
09/01/2004,04:08,1012.25,1012.25,1012.25,1012.25,10,0,10.00
09/01/2004,04:10,1012.00,1012.25,1012.00,1012.25,10,10,20.00
09/01/2004,04:11,1012.00,1012.00,1012.00,1012.00,0,6,6.00
09/01/2004,04:12,1012.00,1012.00,1012.00,1012.00,0,8,8.00
09/01/2004,04:13,1012.00,1012.00,1012.00,1012.00,0,3,3.00
09/01/2004,04:14,1012.00,1012.00,1012.00,1012.00,0,4,4.00
09/01/2004,04:16,1011.75,1011.75,1011.75,1011.75,0,7,7.00
09/01/2004,04:17,1011.75,1011.75,1011.75,1011.75,0,2,2.00
09/01/2004,04:19,1011.75,1011.75,1011.75,1011.75,0,2,2.00
09/01/2004,04:24,1012.00,1012.00,1012.00,1012.00,59,0,59.00
09/01/2004,04:25,1012.00,1012.00,1012.00,1012.00,9,0,9.00
09/01/2004,04:26,1012.25,1012.25,1012.00,1012.25,4,1,5.00
09/01/2004,04:27,1012.00,1012.00,1012.00,1012.00,0,3,3.00
09/01/2004,04:28,1012.00,1012.00,1012.00,1012.00,0,95,95.00
09/01/2004,04:29,1012.00,1012.00,1012.00,1012.00,0,86,86.00
09/01/2004,04:30,1011.75,1012.00,1011.75,1012.00,39,15,54.00
09/01/2004,04:31,1012.00,1012.00,1012.00,1012.00,100,0,100.00
09/01/2004,04:32,1012.25,1012.25,1012.25,1012.25,73,0,73.00
09/01/2004,04:33,1012.25,1012.25,1012.00,1012.25,56,2,58.00
09/01/2004,04:34,1012.25,1012.25,1012.25,1012.25,3,0,3.00
09/01/2004,04:35,1012.25,1012.25,1012.25,1012.25,2,0,2.00
09/01/2004,04:36,1012.00,1012.00,1012.00,1012.00,0,1,1.00
09/01/2004,04:37,1012.25,1012.25,1012.25,1012.25,17,0,17.00
09/01/2004,04:38,1012.25,1012.25,1012.25,1012.25,8,0,8.00
09/01/2004,04:39,1012.25,1012.25,1012.25,1012.25,1,0,1.00
09/01/2004,04:41,1012.50,1012.50,1012.25,1012.50,19,1,20.00
09/01/2004,04:42,1012.25,1012.25,1012.25,1012.25,0,1,1.00
09/01/2004,04:43,1012.50,1012.50,1012.50,1012.50,126,0,126.00
09/01/2004,04:44,1012.50,1012.50,1012.50,1012.50,8,0,8.00
09/01/2004,04:45,1012.50,1012.50,1012.25,1012.25,14,1,15.00
09/01/2004,04:46,1012.25,1012.25,1012.00,1012.00,0,59,59.00
09/01/2004,04:47,1012.00,1012.00,1012.00,1012.00,0,1,1.00
09/01/2004,04:48,1012.00,1012.00,1012.00,1012.00,0,5,5.00
09/01/2004,04:49,1012.25,1012.25,1012.25,1012.25,1,0,1.00
09/01/2004,04:50,1012.25,1012.25,1012.25,1012.25,10,0,10.00
09/01/2004,04:51,1012.25,1012.25,1012.00,1012.00,2,1,3.00
09/01/2004,04:52,1012.25,1012.25,1012.25,1012.25,34,0,34.00
09/01/2004,04:54,1012.50,1012.50,1012.25,1012.50,37,6,43.00
09/01/2004,04:55,1012.50,1012.50,1012.50,1012.50,22,0,22.00
09/01/2004,04:56,1012.50,1012.50,1012.50,1012.50,1,0,1.00
09/01/2004,04:59,1012.50,1012.50,1012.50,1012.50,10,0,10.00
09/01/2004,05:00,1012.50,1012.50,1012.50,1012.50,2,0,2.00
09/01/2004,05:02,1012.50,1012.50,1012.50,1012.50,10,0,10.00
09/01/2004,05:04,1012.75,1012.75,1012.50,1012.75,101,1,102.00
09/01/2004,05:05,1012.75,1012.75,1012.75,1012.75,23,0,23.00
09/01/2004,05:06,1012.75,1012.75,1012.75,1012.75,14,0,14.00
09/01/2004,05:07,1012.75,1012.75,1012.50,1012.50,6,3,9.00
09/01/2004,05:09,1012.75,1012.75,1012.75,1012.75,7,0,7.00
09/01/2004,05:10,1012.50,1012.50,1012.50,1012.50,0,4,4.00
09/01/2004,05:11,1012.50,1012.50,1012.50,1012.50,0,104,104.00
09/01/2004,05:12,1012.50,1012.50,1012.50,1012.50,0,19,19.00
09/01/2004,05:13,1012.25,1012.50,1012.25,1012.25,1,7,8.00
09/01/2004,05:14,1012.25,1012.25,1012.25,1012.25,0,20,20.00
09/01/2004,05:15,1012.50,1012.50,1012.50,1012.50,25,0,25.00
09/01/2004,05:16,1012.50,1012.50,1012.50,1012.50,2,0,2.00
09/01/2004,05:21,1012.50,1012.50,1012.50,1012.50,28,0,28.00
09/01/2004,05:22,1012.50,1012.50,1012.50,1012.50,11,0,11.00
09/01/2004,05:23,1012.50,1012.75,1012.50,1012.50,7,3,10.00
09/01/2004,05:24,1012.50,1012.50,1012.50,1012.50,0,52,52.00
09/01/2004,05:25,1012.25,1012.25,1012.25,1012.25,0,78,78.00
09/01/2004,05:26,1012.25,1012.25,1012.25,1012.25,0,1,1.00
09/01/2004,05:27,1012.25,1012.25,1012.25,1012.25,0,2,2.00
09/01/2004,05:32,1012.25,1012.50,1012.25,1012.50,2,1,3.00
09/01/2004,05:33,1012.25,1012.25,1012.25,1012.25,0,14,14.00
09/01/2004,05:37,1012.25,1012.25,1012.25,1012.25,0,63,63.00
09/01/2004,05:38,1012.25,1012.25,1012.00,1012.00,0,3,3.00
09/01/2004,05:40,1012.00,1012.00,1012.00,1012.00,0,2,2.00
09/01/2004,05:41,1012.00,1012.00,1012.00,1012.00,0,2,2.00
09/01/2004,05:42,1012.25,1012.25,1012.00,1012.25,18,10,28.00
09/01/2004,05:43,1012.25,1012.25,1012.25,1012.25,2,0,2.00
09/01/2004,05:44,1012.25,1012.25,1012.25,1012.25,2,0,2.00
09/01/2004,05:45,1012.25,1012.25,1012.25,1012.25,2,0,2.00
09/01/2004,05:46,1012.25,1012.25,1012.25,1012.25,58,0,58.00
09/01/2004,05:47,1012.50,1012.50,1012.50,1012.50,1,0,1.00
09/01/2004,05:49,1012.25,1012.25,1012.25,1012.25,0,9,9.00
09/01/2004,05:50,1012.50,1012.50,1012.25,1012.25,1,57,58.00
09/01/2004,05:53,1012.50,1012.50,1012.50,1012.50,1,0,1.00
09/01/2004,05:54,1012.50,1012.50,1012.50,1012.50,3,0,3.00
09/01/2004,05:55,1012.50,1012.50,1012.50,1012.50,32,0,32.00
09/01/2004,05:56,1012.50,1012.50,1012.50,1012.50,8,0,8.00
09/01/2004,05:58,1012.50,1012.50,1012.25,1012.25,1,1,2.00
09/01/2004,06:00,1012.25,1012.25,1012.25,1012.25,0,38,38.00
09/01/2004,06:01,1012.25,1012.25,1012.00,1012.25,11,36,47.00
09/01/2004,06:02,1012.25,1012.25,1012.25,1012.25,9,0,9.00
09/01/2004,06:03,1012.25,1012.25,1012.25,1012.25,13,0,13.00
09/01/2004,06:04,1012.25,1012.25,1012.25,1012.25,44,0,44.00
09/01/2004,06:05,1012.50,1012.50,1012.50,1012.50,9,0,9.00
09/01/2004,06:06,1012.50,1013.00,1012.50,1012.75,68,85,153.00
09/01/2004,06:07,1012.75,1012.75,1012.75,1012.75,0,41,41.00
09/01/2004,06:08,1012.75,1012.75,1012.75,1012.75,0,18,18.00
09/01/2004,06:09,1012.75,1012.75,1012.75,1012.75,0,40,40.00
09/01/2004,06:10,1012.75,1012.75,1012.75,1012.75,0,1,1.00
09/01/2004,06:11,1012.75,1012.75,1012.50,1012.75,6,22,28.00
09/01/2004,06:12,1012.75,1012.75,1012.75,1012.75,2,0,2.00
09/01/2004,06:13,1012.75,1012.75,1012.75,1012.75,6,0,6.00
09/01/2004,06:14,1012.75,1013.00,1012.75,1012.75,6,1,7.00
09/01/2004,06:15,1012.75,1013.00,1012.75,1012.75,10,2,12.00
09/01/2004,06:16,1013.00,1013.25,1013.00,1013.25,328,0,328.00
09/01/2004,06:17,1013.25,1013.25,1013.25,1013.25,3,0,3.00
09/01/2004,06:18,1013.25,1013.50,1013.25,1013.25,146,59,205.00
09/01/2004,06:19,1013.25,1013.25,1013.25,1013.25,0,32,32.00
09/01/2004,06:20,1013.00,1013.25,1013.00,1013.25,1,1,2.00
09/01/2004,06:21,1013.25,1013.50,1013.00,1013.25,13,10,23.00
09/01/2004,06:23,1013.25,1013.25,1013.25,1013.25,0,9,9.00
09/01/2004,06:24,1013.25,1013.25,1013.00,1013.25,1,10,11.00
09/01/2004,06:25,1013.00,1013.25,1013.00,1013.25,1,5,6.00
09/01/2004,06:26,1013.00,1013.00,1012.75,1012.75,0,77,77.00
09/01/2004,06:27,1012.75,1013.00,1012.75,1013.00,60,2,62.00
09/01/2004,06:28,1013.00,1013.00,1012.75,1013.00,7,100,107.00
09/01/2004,06:30,1012.75,1013.00,1012.75,1013.00,1,1,2.00
09/01/2004,06:31,1013.00,1013.00,1013.00,1013.00,10,0,10.00
09/01/2004,06:32,1012.75,1012.75,1012.75,1012.75,0,3,3.00
09/01/2004,06:34,1012.75,1012.75,1012.50,1012.50,0,104,104.00
09/01/2004,06:35,1012.50,1012.75,1012.50,1012.75,29,1,30.00
09/01/2004,06:36,1013.00,1013.00,1013.00,1013.00,5,0,5.00
09/01/2004,06:37,1013.00,1013.00,1013.00,1013.00,10,0,10.00
09/01/2004,06:38,1013.00,1013.00,1013.00,1013.00,5,0,5.00
09/01/2004,06:39,1013.25,1013.25,1012.75,1013.00,3,157,160.00
09/01/2004,06:40,1012.75,1012.75,1012.75,1012.75,0,1,1.00
09/01/2004,06:41,1012.75,1012.75,1012.75,1012.75,0,13,13.00
09/01/2004,06:42,1013.00,1013.00,1012.75,1012.75,50,45,95.00
09/01/2004,06:43,1012.75,1012.75,1012.50,1012.50,0,63,63.00
09/01/2004,06:44,1012.50,1012.50,1012.25,1012.25,0,20,20.00
09/01/2004,06:45,1012.25,1012.75,1012.25,1012.75,54,1,55.00
09/01/2004,06:46,1012.50,1012.50,1012.25,1012.25,0,75,75.00
09/01/2004,06:48,1012.50,1012.75,1012.50,1012.75,5,0,5.00
09/01/2004,06:49,1012.75,1013.00,1012.75,1013.00,76,0,76.00
09/01/2004,06:50,1012.75,1012.75,1012.75,1012.75,0,28,28.00
09/01/2004,06:51,1012.50,1012.50,1012.50,1012.50,0,2,2.00
09/01/2004,06:52,1012.50,1013.00,1012.50,1012.75,36,18,54.00
09/01/2004,06:53,1012.75,1013.00,1012.75,1013.00,2,14,16.00
09/01/2004,06:54,1012.75,1012.75,1012.75,1012.75,0,41,41.00
09/01/2004,06:56,1012.50,1012.50,1012.50,1012.50,0,107,107.00
09/01/2004,06:57,1012.50,1012.50,1012.50,1012.50,0,15,15.00
09/01/2004,06:58,1012.50,1012.75,1012.50,1012.75,1,4,5.00
09/01/2004,06:59,1012.75,1012.75,1012.75,1012.75,2,0,2.00
09/01/2004,07:00,1012.50,1012.50,1012.50,1012.50,0,30,30.00
09/01/2004,07:01,1012.25,1012.25,1012.25,1012.25,0,24,24.00
09/01/2004,07:02,1012.25,1012.25,1012.25,1012.25,0,1,1.00
09/01/2004,07:03,1012.25,1012.50,1012.25,1012.25,1,62,63.00
09/01/2004,07:05,1012.50,1012.50,1012.25,1012.25,2,1,3.00
09/01/2004,07:06,1012.50,1012.50,1012.50,1012.50,2,0,2.00
09/01/2004,07:07,1012.25,1012.25,1012.00,1012.00,0,27,27.00
09/01/2004,07:08,1012.25,1012.25,1012.25,1012.25,32,0,32.00
09/01/2004,07:09,1012.25,1012.25,1012.00,1012.00,18,10,28.00
09/01/2004,07:11,1012.25,1012.25,1012.25,1012.25,68,0,68.00
09/01/2004,07:12,1012.50,1012.50,1012.25,1012.25,100,1,101.00
09/01/2004,07:14,1012.25,1012.25,1012.00,1012.00,1,226,227.00
09/01/2004,07:16,1012.00,1012.00,1011.75,1011.75,2,209,211.00
09/01/2004,07:17,1011.75,1012.00,1011.75,1011.75,17,97,114.00
09/01/2004,07:18,1011.75,1012.00,1011.75,1012.00,20,6,26.00
09/01/2004,07:19,1012.00,1012.25,1012.00,1012.25,23,0,23.00
09/01/2004,07:20,1012.00,1012.00,1012.00,1012.00,0,41,41.00
09/01/2004,07:21,1012.00,1012.00,1011.75,1011.75,0,51,51.00
09/01/2004,07:22,1011.75,1011.75,1011.75,1011.75,0,62,62.00
09/01/2004,07:23,1011.75,1012.00,1011.75,1012.00,123,9,132.00
09/01/2004,07:24,1012.25,1012.25,1012.00,1012.00,1,1,2.00
09/01/2004,07:25,1012.00,1012.00,1012.00,1012.00,0,4,4.00
09/01/2004,07:28,1012.25,1012.25,1012.25,1012.25,2,0,2.00
09/01/2004,07:29,1012.25,1012.25,1012.25,1012.25,1,0,1.00
09/01/2004,07:30,1012.25,1012.25,1012.00,1012.25,5,13,18.00
09/01/2004,07:31,1012.25,1012.25,1012.25,1012.25,58,0,58.00
09/01/2004,07:33,1012.25,1012.25,1012.25,1012.25,9,0,9.00
09/01/2004,07:34,1012.00,1012.00,1012.00,1012.00,0,150,150.00
09/01/2004,07:35,1012.00,1012.00,1012.00,1012.00,0,3,3.00
09/01/2004,07:36,1012.25,1012.25,1012.25,1012.25,132,0,132.00
09/01/2004,07:37,1012.25,1012.25,1012.25,1012.25,31,0,31.00
09/01/2004,07:38,1012.00,1012.25,1012.00,1012.25,95,1,96.00
09/01/2004,07:39,1012.25,1012.25,1012.00,1012.25,11,20,31.00
09/01/2004,07:40,1012.00,1012.00,1011.75,1011.75,0,246,246.00
09/01/2004,07:41,1011.75,1011.75,1011.75,1011.75,0,145,145.00
09/01/2004,07:42,1012.00,1012.00,1011.75,1012.00,2,12,14.00
09/01/2004,07:43,1012.00,1012.00,1011.75,1011.75,10,5,15.00
09/01/2004,07:44,1012.00,1012.00,1012.00,1012.00,1,0,1.00
09/01/2004,07:45,1011.75,1012.00,1011.75,1011.75,1,6,7.00
09/01/2004,07:46,1012.00,1012.00,1012.00,1012.00,92,0,92.00
09/01/2004,07:47,1011.75,1011.75,1011.50,1011.75,1,85,86.00
09/01/2004,07:48,1011.50,1011.75,1011.50,1011.75,23,5,28.00
09/01/2004,07:50,1011.50,1011.75,1011.50,1011.50,4,3,7.00
09/01/2004,07:51,1011.50,1011.75,1011.50,1011.75,1,4,5.00
09/01/2004,07:52,1011.50,1011.75,1011.50,1011.50,4,57,61.00
09/01/2004,07:53,1011.75,1011.75,1011.50,1011.75,55,3,58.00
09/01/2004,07:54,1011.75,1011.75,1011.50,1011.50,2,20,22.00
09/01/2004,07:55,1011.75,1011.75,1011.25,1011.25,10,224,234.00
09/01/2004,07:56,1011.50,1011.50,1011.25,1011.50,7,261,268.00
09/01/2004,07:57,1011.25,1011.75,1011.25,1011.75,435,334,769.00
09/01/2004,07:58,1011.75,1011.75,1011.50,1011.50,15,5,20.00
09/01/2004,07:59,1011.75,1011.75,1011.75,1011.75,241,0,241.00
09/01/2004,08:00,1011.75,1012.00,1011.75,1011.75,15,1,16.00
09/01/2004,08:01,1011.75,1012.00,1011.75,1011.75,2,128,130.00
09/01/2004,08:02,1011.50,1011.75,1011.50,1011.75,213,11,224.00
09/01/2004,08:03,1011.75,1011.75,1011.75,1011.75,63,0,63.00
09/01/2004,08:04,1011.75,1011.75,1011.75,1011.75,53,0,53.00
09/01/2004,08:05,1011.75,1012.00,1011.75,1011.75,21,5,26.00
09/01/2004,08:06,1012.00,1012.00,1012.00,1012.00,1,0,1.00
09/01/2004,08:07,1012.00,1012.00,1011.75,1011.75,10,6,16.00
09/01/2004,08:08,1011.75,1011.75,1011.75,1011.75,0,1,1.00
09/01/2004,08:09,1011.75,1011.75,1011.50,1011.50,0,99,99.00
09/01/2004,08:10,1011.50,1011.75,1011.50,1011.75,11,2,13.00
09/01/2004,08:11,1011.50,1011.50,1011.50,1011.50,0,5,5.00
09/01/2004,08:12,1011.75,1011.75,1011.75,1011.75,61,0,61.00
09/01/2004,08:13,1011.75,1011.75,1011.75,1011.75,38,0,38.00
09/01/2004,08:14,1011.50,1011.50,1011.50,1011.50,0,11,11.00
09/01/2004,08:15,1011.50,1011.75,1011.50,1011.50,5,127,132.00
09/01/2004,08:16,1011.25,1011.50,1011.25,1011.50,54,6,60.00
09/01/2004,08:17,1011.50,1011.50,1011.50,1011.50,73,0,73.00
09/01/2004,08:18,1011.50,1011.50,1011.25,1011.50,47,6,53.00
09/01/2004,08:19,1011.50,1011.50,1011.00,1011.00,53,373,426.00
09/01/2004,08:20,1011.00,1011.25,1011.00,1011.00,128,131,259.00
09/01/2004,08:21,1011.25,1011.25,1011.25,1011.25,58,0,58.00
09/01/2004,08:22,1011.25,1011.25,1011.25,1011.25,85,0,85.00
09/01/2004,08:23,1011.25,1011.25,1011.25,1011.25,7,0,7.00
09/01/2004,08:24,1011.50,1011.50,1011.25,1011.25,3,34,37.00
09/01/2004,08:25,1011.50,1011.50,1011.25,1011.25,2,219,221.00
09/01/2004,08:26,1011.25,1011.50,1011.00,1011.25,15,437,452.00
09/01/2004,08:27,1011.25,1011.50,1011.00,1011.00,10,102,112.00
09/01/2004,08:28,1011.25,1011.25,1011.25,1011.25,90,0,90.00
09/01/2004,08:29,1011.25,1011.25,1011.00,1011.25,269,19,288.00
09/01/2004,08:30,1011.25,1011.50,1011.00,1011.00,327,742,1069.00
09/01/2004,08:31,1011.00,1011.25,1010.75,1011.25,1275,1104,2379.00
09/01/2004,08:32,1011.25,1011.50,1011.00,1011.25,1699,730,2429.00
09/01/2004,08:33,1011.25,1011.50,1011.00,1011.50,1135,402,1537.00
09/01/2004,08:34,1011.50,1012.00,1011.25,1011.75,1612,897,2509.00
09/01/2004,08:35,1011.75,1012.50,1011.50,1012.50,3835,664,4499.00
09/01/2004,08:36,1012.50,1013.00,1012.50,1012.50,2403,1062,3465.00
09/01/2004,08:37,1012.75,1012.75,1012.50,1012.75,1755,1128,2883.00
09/01/2004,08:38,1012.75,1013.25,1012.50,1013.00,1406,971,2377.00
09/01/2004,08:39,1013.00,1013.25,1012.75,1012.75,1034,1582,2616.00
09/01/2004,08:40,1012.75,1013.00,1011.75,1012.00,314,3415,3729.00
09/01/2004,08:41,1011.75,1012.00,1011.25,1011.25,647,2182,2829.00
09/01/2004,08:42,1011.25,1011.50,1010.50,1010.75,176,2552,2728.00
09/01/2004,08:43,1010.75,1011.00,1010.50,1010.50,990,1089,2079.00
09/01/2004,08:44,1010.50,1011.00,1010.00,1010.75,2979,3898,6877.00
09/01/2004,08:45,1011.00,1011.25,1010.75,1011.25,2202,106,2308.00
09/01/2004,08:46,1011.25,1011.25,1010.50,1010.75,466,1130,1596.00
09/01/2004,08:47,1010.75,1011.00,1010.75,1011.00,352,171,523.00
09/01/2004,08:48,1011.00,1011.25,1010.75,1011.25,1602,121,1723.00
09/01/2004,08:49,1011.50,1011.75,1011.25,1011.25,979,320,1299.00
09/01/2004,08:50,1011.50,1011.50,1011.00,1011.25,560,934,1494.00
09/01/2004,08:51,1011.25,1011.50,1010.50,1010.50,218,1600,1818.00
09/01/2004,08:52,1010.75,1011.00,1010.50,1011.00,734,160,894.00
09/01/2004,08:53,1011.00,1011.00,1010.75,1011.00,274,38,312.00
09/01/2004,08:54,1011.00,1011.75,1011.00,1011.50,2182,334,2516.00
09/01/2004,08:55,1011.50,1011.50,1011.25,1011.25,860,205,1065.00
09/01/2004,08:56,1011.50,1011.50,1010.50,1010.50,519,1263,1782.00
09/01/2004,08:57,1010.75,1011.00,1010.50,1010.50,353,260,613.00
09/01/2004,08:58,1010.50,1010.75,1010.25,1010.75,245,869,1114.00
09/01/2004,08:59,1010.75,1010.75,1010.50,1010.50,371,477,848.00
09/01/2004,09:00,1010.75,1011.00,1010.00,1010.00,607,502,1109.00
09/01/2004,09:01,1010.50,1010.75,1010.00,1010.75,963,403,1366.00
09/01/2004,09:02,1010.75,1011.50,1010.25,1011.00,1852,1986,3838.00
09/01/2004,09:03,1011.25,1011.75,1011.00,1011.75,1650,1641,3291.00
09/01/2004,09:04,1011.50,1012.50,1011.25,1012.50,3553,1564,5117.00
09/01/2004,09:05,1012.25,1012.75,1012.25,1012.50,1107,954,2061.00
09/01/2004,09:06,1012.50,1013.50,1012.25,1012.50,3263,2097,5360.00
09/01/2004,09:07,1012.75,1013.00,1012.50,1012.75,1282,571,1853.00
09/01/2004,09:08,1012.75,1012.75,1012.25,1012.50,791,707,1498.00
09/01/2004,09:09,1012.25,1012.50,1012.00,1012.25,561,1492,2053.00
09/01/2004,09:10,1012.50,1013.00,1012.25,1012.75,1178,189,1367.00
09/01/2004,09:11,1013.00,1013.00,1012.00,1012.75,1586,1698,3284.00
09/01/2004,09:12,1013.00,1013.25,1013.00,1013.00,1006,812,1818.00
09/01/2004,09:13,1013.25,1013.50,1012.75,1013.50,1349,1601,2950.00
09/01/2004,09:14,1013.50,1014.50,1013.25,1014.00,6447,2098,8545.00
09/01/2004,09:15,1014.00,1014.25,1014.00,1014.25,3150,707,3857.00
09/01/2004,09:16,1014.25,1015.00,1014.00,1014.75,4083,1482,5565.00
09/01/2004,09:17,1014.75,1015.25,1014.75,1015.25,2168,651,2819.00
09/01/2004,09:18,1015.25,1015.25,1014.75,1015.00,1479,1488,2967.00
09/01/2004,09:19,1015.00,1015.75,1015.00,1015.25,2448,1621,4069.00
09/01/2004,09:20,1015.25,1015.75,1015.25,1015.50,2497,1804,4301.00
09/01/2004,09:21,1015.50,1015.75,1015.25,1015.50,1418,866,2284.00
09/01/2004,09:22,1015.50,1016.25,1015.50,1015.75,2711,1058,3769.00
09/01/2004,09:23,1016.00,1016.00,1015.75,1015.75,283,650,933.00
09/01/2004,09:24,1015.75,1016.00,1015.25,1015.50,763,2301,3064.00
09/01/2004,09:25,1015.75,1016.25,1015.50,1015.75,799,445,1244.00
09/01/2004,09:26,1015.75,1016.25,1015.75,1015.75,521,337,858.00
09/01/2004,09:27,1016.00,1016.00,1015.50,1015.50,104,1785,1889.00
09/01/2004,09:28,1015.50,1016.25,1015.50,1016.00,2490,286,2776.00
09/01/2004,09:29,1016.25,1016.75,1016.00,1016.50,3151,2183,5334.00
09/01/2004,09:30,1016.50,1017.50,1016.25,1017.50,3954,1456,5410.00
09/01/2004,09:31,1017.50,1017.75,1017.25,1017.25,3766,1263,5029.00
09/01/2004,09:32,1017.25,1017.50,1016.25,1016.50,452,5422,5874.00
09/01/2004,09:33,1016.50,1016.50,1016.25,1016.50,787,939,1726.00
09/01/2004,09:34,1016.50,1016.50,1016.00,1016.00,1008,2447,3455.00
09/01/2004,09:35,1016.00,1016.25,1015.50,1015.50,186,2916,3102.00
09/01/2004,09:36,1015.50,1015.75,1015.50,1015.75,98,2130,2228.00
09/01/2004,09:37,1015.50,1015.75,1015.00,1015.00,185,2140,2325.00
09/01/2004,09:38,1015.25,1015.25,1014.75,1015.00,2304,1843,4147.00
09/01/2004,09:39,1015.00,1015.50,1014.75,1015.00,685,2902,3587.00
09/01/2004,09:40,1014.75,1015.25,1014.75,1015.00,846,78,924.00
09/01/2004,09:41,1015.25,1015.25,1014.75,1015.00,888,1474,2362.00
09/01/2004,09:42,1015.00,1015.25,1014.75,1015.25,1087,1046,2133.00
09/01/2004,09:43,1015.00,1015.50,1015.00,1015.50,842,503,1345.00
09/01/2004,09:44,1015.50,1016.00,1015.25,1016.00,1869,109,1978.00
09/01/2004,09:45,1015.75,1015.75,1015.25,1015.50,349,1270,1619.00
09/01/2004,09:46,1015.50,1015.75,1015.00,1015.00,737,1720,2457.00
09/01/2004,09:47,1015.00,1015.50,1014.75,1015.25,2095,317,2412.00
09/01/2004,09:48,1015.25,1015.50,1014.75,1015.00,393,1292,1685.00
09/01/2004,09:49,1015.00,1015.25,1014.75,1015.25,410,349,759.00
09/01/2004,09:50,1015.25,1015.75,1015.25,1015.75,1006,89,1095.00
09/01/2004,09:51,1015.50,1016.00,1015.50,1015.50,742,226,968.00
09/01/2004,09:52,1015.50,1015.75,1015.50,1015.75,173,23,196.00
09/01/2004,09:53,1015.50,1015.75,1015.25,1015.75,253,877,1130.00
09/01/2004,09:54,1015.50,1016.25,1015.50,1016.00,2703,402,3105.00
09/01/2004,09:55,1016.00,1016.25,1015.75,1016.25,289,367,656.00
09/01/2004,09:56,1016.00,1016.25,1015.75,1015.75,114,753,867.00
09/01/2004,09:57,1016.00,1016.00,1015.50,1015.75,112,604,716.00
09/01/2004,09:58,1015.75,1015.75,1015.25,1015.25,129,729,858.00
09/01/2004,09:59,1015.50,1015.50,1015.00,1015.00,608,752,1360.00
09/01/2004,10:00,1015.00,1015.50,1015.00,1015.00,220,288,508.00
09/01/2004,10:01,1015.25,1015.50,1015.00,1015.25,241,490,731.00
09/01/2004,10:02,1015.25,1015.25,1014.75,1015.00,373,781,1154.00
09/01/2004,10:03,1015.00,1015.50,1015.00,1015.25,525,162,687.00
09/01/2004,10:04,1015.25,1015.25,1014.75,1015.25,147,964,1111.00
09/01/2004,10:05,1015.25,1015.25,1015.00,1015.25,37,603,640.00
09/01/2004,10:06,1015.25,1015.50,1015.00,1015.25,825,174,999.00
09/01/2004,10:07,1015.25,1015.50,1015.00,1015.25,221,313,534.00
09/01/2004,10:08,1015.25,1015.50,1015.00,1015.25,165,267,432.00
09/01/2004,10:09,1015.25,1015.75,1015.25,1015.50,603,578,1181.00
09/01/2004,10:10,1015.50,1015.75,1015.25,1015.50,444,69,513.00
09/01/2004,10:11,1015.50,1015.50,1015.25,1015.50,469,420,889.00
09/01/2004,10:12,1015.50,1016.75,1015.50,1016.50,3410,466,3876.00
09/01/2004,10:13,1016.50,1016.50,1016.00,1016.25,192,630,822.00
09/01/2004,10:14,1016.00,1016.25,1015.75,1015.75,37,660,697.00
09/01/2004,10:15,1016.00,1016.00,1015.75,1016.00,234,47,281.00
09/01/2004,10:16,1016.00,1016.50,1016.00,1016.25,1449,210,1659.00
09/01/2004,10:17,1016.25,1016.50,1016.00,1016.25,179,187,366.00
09/01/2004,10:18,1016.00,1016.75,1016.00,1016.75,1210,141,1351.00
09/01/2004,10:19,1016.75,1016.75,1016.00,1016.00,111,684,795.00
09/01/2004,10:20,1016.25,1016.25,1015.50,1015.75,394,1597,1991.00
09/01/2004,10:21,1015.50,1015.75,1015.25,1015.50,111,942,1053.00
09/01/2004,10:22,1015.50,1015.50,1015.00,1015.50,1825,782,2607.00
09/01/2004,10:23,1015.50,1015.75,1015.50,1015.50,214,154,368.00
09/01/2004,10:24,1015.50,1015.75,1015.25,1015.50,543,261,804.00
09/01/2004,10:25,1015.50,1015.75,1015.25,1015.50,222,183,405.00
09/01/2004,10:26,1015.25,1015.75,1015.25,1015.75,748,192,940.00
09/01/2004,10:27,1015.75,1015.75,1015.50,1015.75,45,8,53.00
09/01/2004,10:28,1015.50,1015.75,1015.50,1015.50,380,634,1014.00
09/01/2004,10:29,1015.50,1015.75,1015.25,1015.25,337,805,1142.00
09/01/2004,10:30,1015.25,1015.50,1015.25,1015.25,33,16,49.00
09/01/2004,10:31,1015.50,1015.50,1014.75,1014.75,286,1973,2259.00
09/01/2004,10:32,1014.75,1015.00,1014.50,1014.75,658,1195,1853.00
09/01/2004,10:33,1014.75,1014.75,1014.00,1014.25,897,3027,3924.00
09/01/2004,10:34,1014.25,1014.50,1014.25,1014.25,261,1184,1445.00
09/01/2004,10:35,1014.25,1014.50,1014.00,1014.50,245,327,572.00
09/01/2004,10:36,1014.50,1014.50,1014.25,1014.25,38,80,118.00
09/01/2004,10:37,1014.25,1014.50,1014.25,1014.25,275,67,342.00
09/01/2004,10:38,1014.50,1014.75,1014.25,1014.50,438,66,504.00
09/01/2004,10:39,1014.50,1014.75,1014.25,1014.25,117,481,598.00
09/01/2004,10:40,1014.50,1014.50,1014.00,1014.25,19,217,236.00
09/01/2004,10:41,1014.00,1014.25,1013.75,1013.75,591,1901,2492.00
09/01/2004,10:42,1013.75,1014.00,1013.25,1013.50,571,2168,2739.00
09/01/2004,10:43,1013.50,1013.75,1013.50,1013.50,352,474,826.00
09/01/2004,10:44,1013.50,1014.00,1013.50,1014.00,421,31,452.00
09/01/2004,10:45,1014.00,1014.00,1013.75,1014.00,75,373,448.00
09/01/2004,10:46,1013.75,1013.75,1013.50,1013.75,210,277,487.00
09/01/2004,10:47,1013.75,1014.00,1013.75,1013.75,33,130,163.00
09/01/2004,10:48,1014.00,1014.25,1013.75,1014.25,622,334,956.00
09/01/2004,10:49,1014.00,1014.25,1013.75,1014.00,86,406,492.00
09/01/2004,10:50,1014.00,1014.00,1013.50,1013.50,26,779,805.00
09/01/2004,10:51,1013.75,1013.75,1013.50,1013.75,38,71,109.00
09/01/2004,10:52,1013.75,1013.75,1013.50,1013.75,17,50,67.00
09/01/2004,10:53,1013.50,1014.50,1013.50,1014.25,997,212,1209.00
09/01/2004,10:54,1014.50,1014.50,1014.25,1014.25,362,249,611.00
09/01/2004,10:55,1014.50,1014.50,1014.25,1014.25,46,279,325.00
09/01/2004,10:56,1014.25,1014.50,1014.00,1014.25,68,214,282.00
09/01/2004,10:57,1014.25,1014.50,1014.00,1014.50,234,9,243.00
09/01/2004,10:58,1014.50,1014.50,1014.25,1014.50,27,19,46.00
09/01/2004,10:59,1014.50,1014.50,1014.25,1014.50,23,61,84.00
09/01/2004,11:00,1014.25,1014.25,1014.00,1014.00,46,168,214.00
09/01/2004,11:01,1014.00,1014.25,1014.00,1014.00,27,88,115.00
09/01/2004,11:02,1014.25,1014.50,1014.00,1014.25,487,16,503.00
09/01/2004,11:03,1014.50,1014.75,1014.50,1014.75,509,7,516.00
09/01/2004,11:04,1014.75,1014.75,1014.50,1014.50,59,227,286.00
09/01/2004,11:05,1014.50,1014.50,1014.25,1014.50,69,172,241.00
09/01/2004,11:06,1014.50,1014.50,1013.75,1013.75,57,1353,1410.00
09/01/2004,11:07,1013.75,1014.00,1013.75,1014.00,15,203,218.00
09/01/2004,11:08,1013.75,1014.25,1013.75,1014.25,626,110,736.00
09/01/2004,11:09,1014.00,1014.25,1013.50,1013.75,327,952,1279.00
09/01/2004,11:10,1013.50,1014.00,1013.50,1014.00,458,21,479.00
09/01/2004,11:11,1014.00,1014.00,1013.75,1014.00,18,20,38.00
09/01/2004,11:12,1013.75,1014.00,1013.75,1013.75,214,14,228.00
09/01/2004,11:13,1014.00,1014.25,1013.75,1014.00,80,22,102.00
09/01/2004,11:14,1014.00,1014.25,1014.00,1014.00,4,194,198.00
09/01/2004,11:15,1014.00,1014.00,1013.75,1014.00,2,164,166.00
09/01/2004,11:16,1014.00,1014.00,1013.75,1014.00,81,17,98.00
09/01/2004,11:17,1014.00,1014.00,1013.75,1014.00,108,23,131.00
09/01/2004,11:18,1014.00,1014.00,1013.75,1014.00,26,4,30.00
09/01/2004,11:19,1014.00,1014.00,1013.75,1014.00,13,11,24.00
09/01/2004,11:20,1013.75,1014.00,1013.75,1013.75,162,363,525.00
09/01/2004,11:21,1013.75,1014.00,1013.50,1013.75,130,329,459.00
09/01/2004,11:22,1013.75,1014.00,1013.25,1013.75,1155,1425,2580.00
09/01/2004,11:23,1014.00,1014.00,1013.75,1013.75,336,191,527.00
09/01/2004,11:24,1014.00,1015.00,1013.75,1015.00,3045,22,3067.00
09/01/2004,11:25,1015.00,1015.00,1014.50,1014.50,428,664,1092.00
09/01/2004,11:26,1014.25,1014.50,1014.00,1014.25,621,475,1096.00
09/01/2004,11:27,1014.50,1014.50,1014.00,1014.00,44,373,417.00
09/01/2004,11:28,1014.25,1014.50,1014.25,1014.50,42,27,69.00
09/01/2004,11:29,1014.25,1014.50,1014.00,1014.00,25,256,281.00
09/01/2004,11:30,1014.00,1014.25,1013.75,1014.25,144,192,336.00
09/01/2004,11:31,1014.00,1014.75,1014.00,1014.50,960,153,1113.00
09/01/2004,11:32,1014.75,1014.75,1014.25,1014.25,47,153,200.00
09/01/2004,11:33,1014.25,1015.25,1014.25,1015.25,1256,43,1299.00
09/01/2004,11:34,1015.00,1015.50,1015.00,1015.00,747,709,1456.00
09/01/2004,11:35,1015.00,1015.50,1015.00,1015.00,520,760,1280.00
09/01/2004,11:36,1015.25,1015.25,1014.50,1014.50,367,1106,1473.00
09/01/2004,11:37,1014.50,1014.75,1014.50,1014.75,255,57,312.00
09/01/2004,11:38,1014.75,1015.00,1014.50,1015.00,217,84,301.00
09/01/2004,11:39,1014.75,1015.00,1014.75,1015.00,3,46,49.00
09/01/2004,11:40,1015.00,1015.00,1014.75,1014.75,31,60,91.00
09/01/2004,11:41,1015.00,1015.00,1014.75,1015.00,44,17,61.00
09/01/2004,11:42,1015.00,1015.00,1014.75,1014.75,35,6,41.00
09/01/2004,11:43,1015.00,1015.25,1014.75,1015.25,636,39,675.00
09/01/2004,11:44,1015.00,1015.50,1015.00,1015.25,639,250,889.00
09/01/2004,11:45,1015.25,1015.25,1014.75,1014.75,16,126,142.00
09/01/2004,11:46,1015.00,1015.00,1014.50,1014.50,247,866,1113.00
09/01/2004,11:47,1014.50,1014.75,1014.25,1014.50,342,313,655.00
09/01/2004,11:48,1014.50,1014.75,1014.50,1014.50,52,22,74.00
09/01/2004,11:49,1014.50,1014.75,1014.50,1014.50,14,48,62.00
09/01/2004,11:50,1014.50,1014.75,1014.50,1014.75,34,10,44.00
09/01/2004,11:51,1014.75,1015.25,1014.50,1015.25,1221,155,1376.00
09/01/2004,11:52,1015.25,1015.25,1014.50,1014.75,193,879,1072.00
09/01/2004,11:53,1014.50,1014.75,1014.50,1014.75,153,45,198.00
09/01/2004,11:54,1014.75,1014.75,1014.50,1014.50,9,8,17.00
09/01/2004,11:55,1014.75,1014.75,1014.50,1014.50,16,18,34.00
09/01/2004,11:56,1014.50,1014.75,1014.50,1014.75,48,32,80.00
09/01/2004,11:57,1014.75,1014.75,1014.75,1014.75,135,0,135.00
09/01/2004,11:58,1014.75,1014.75,1014.50,1014.75,41,73,114.00
09/01/2004,11:59,1014.50,1014.75,1014.25,1014.25,29,295,324.00
09/01/2004,12:00,1014.50,1014.75,1014.25,1014.75,232,105,337.00
09/01/2004,12:01,1014.50,1014.75,1014.25,1014.50,104,230,334.00
09/01/2004,12:02,1014.50,1014.75,1014.50,1014.75,9,40,49.00
09/01/2004,12:03,1014.75,1014.75,1014.25,1014.25,5,790,795.00
09/01/2004,12:04,1014.25,1014.25,1013.75,1013.75,417,685,1102.00
09/01/2004,12:05,1013.75,1014.00,1013.75,1014.00,306,61,367.00
09/01/2004,12:06,1014.00,1014.00,1013.75,1013.75,202,660,862.00
09/01/2004,12:07,1014.00,1014.00,1012.25,1012.50,672,4836,5508.00
09/01/2004,12:08,1012.50,1012.50,1011.75,1012.00,1145,2578,3723.00
09/01/2004,12:09,1012.00,1012.25,1011.25,1011.25,556,2920,3476.00
09/01/2004,12:10,1011.50,1011.50,1010.75,1010.75,1163,2982,4145.00
09/01/2004,12:11,1010.75,1011.00,1008.25,1008.25,2656,9395,12051.00
09/01/2004,12:12,1008.25,1008.50,1006.00,1006.50,5853,8032,13885.00
09/01/2004,12:13,1006.25,1008.75,1006.25,1008.50,5689,5040,10729.00
09/01/2004,12:14,1008.75,1010.50,1008.50,1010.25,3822,2919,6741.00
09/01/2004,12:15,1010.25,1010.75,1009.75,1009.75,1758,2281,4039.00
09/01/2004,12:16,1009.75,1010.50,1009.25,1010.25,2963,2738,5701.00
09/01/2004,12:17,1010.25,1011.50,1010.00,1011.25,3464,1690,5154.00
09/01/2004,12:18,1011.00,1013.25,1010.75,1013.25,3862,1759,5621.00
09/01/2004,12:19,1013.00,1014.25,1013.00,1013.25,3429,3985,7414.00
09/01/2004,12:20,1013.25,1013.50,1011.75,1012.00,1254,3142,4396.00
09/01/2004,12:21,1012.00,1013.25,1012.00,1013.00,1376,1053,2429.00
09/01/2004,12:22,1012.75,1013.00,1012.00,1012.00,128,635,763.00
09/01/2004,12:23,1012.00,1013.00,1011.25,1012.75,1926,1597,3523.00
09/01/2004,12:24,1012.75,1013.00,1012.25,1012.50,828,1259,2087.00
09/01/2004,12:25,1012.25,1013.00,1012.00,1012.75,1334,894,2228.00
09/01/2004,12:26,1012.75,1013.50,1012.50,1013.50,1839,687,2526.00
09/01/2004,12:27,1013.50,1014.25,1013.25,1013.50,1371,1110,2481.00
09/01/2004,12:28,1013.50,1013.50,1012.75,1013.25,865,1362,2227.00
09/01/2004,12:29,1013.00,1013.75,1013.00,1013.50,803,419,1222.00
09/01/2004,12:30,1013.50,1013.50,1012.75,1013.00,108,714,822.00
09/01/2004,12:31,1013.00,1013.25,1012.75,1013.25,344,23,367.00
09/01/2004,12:32,1013.25,1013.50,1012.75,1013.25,162,284,446.00
09/01/2004,12:33,1013.25,1013.50,1013.00,1013.25,189,146,335.00
09/01/2004,12:34,1013.00,1013.75,1013.00,1013.75,997,173,1170.00
09/01/2004,12:35,1014.00,1014.25,1013.50,1013.50,879,664,1543.00
09/01/2004,12:36,1013.75,1013.75,1013.25,1013.50,128,407,535.00
09/01/2004,12:37,1013.50,1014.00,1013.50,1013.75,284,24,308.00
09/01/2004,12:38,1013.75,1014.25,1013.50,1014.00,435,312,747.00
09/01/2004,12:39,1014.00,1014.25,1013.75,1013.75,186,214,400.00
09/01/2004,12:40,1014.00,1014.00,1013.75,1013.75,36,52,88.00
09/01/2004,12:41,1013.75,1014.00,1012.75,1012.75,764,1876,2640.00
09/01/2004,12:42,1013.00,1013.00,1012.75,1013.00,261,247,508.00
09/01/2004,12:43,1013.00,1013.50,1012.75,1013.50,413,44,457.00
09/01/2004,12:44,1013.50,1013.75,1013.25,1013.50,49,142,191.00
09/01/2004,12:45,1013.25,1013.75,1013.25,1013.25,492,182,674.00
09/01/2004,12:46,1013.25,1013.50,1013.25,1013.25,145,76,221.00
09/01/2004,12:47,1013.25,1013.75,1013.25,1013.50,329,52,381.00
09/01/2004,12:48,1013.50,1013.75,1013.25,1013.50,130,324,454.00
09/01/2004,12:49,1013.50,1013.50,1013.00,1013.25,84,219,303.00
09/01/2004,12:50,1013.25,1013.50,1013.00,1013.25,125,319,444.00
09/01/2004,12:51,1013.25,1013.75,1013.00,1013.75,418,155,573.00
09/01/2004,12:52,1013.50,1013.75,1013.25,1013.50,86,117,203.00
09/01/2004,12:53,1013.25,1013.75,1013.25,1013.50,90,116,206.00
09/01/2004,12:54,1013.75,1013.75,1013.50,1013.50,55,21,76.00
09/01/2004,12:55,1013.50,1013.75,1013.50,1013.75,31,82,113.00
09/01/2004,12:56,1013.50,1014.00,1013.50,1013.75,465,85,550.00
09/01/2004,12:57,1013.75,1014.00,1013.50,1013.50,19,567,586.00
09/01/2004,12:58,1013.50,1013.50,1013.25,1013.25,47,248,295.00
09/01/2004,12:59,1013.50,1013.75,1013.00,1013.00,346,687,1033.00
09/01/2004,13:00,1013.00,1013.50,1013.00,1013.00,135,238,373.00
09/01/2004,13:01,1013.25,1013.25,1013.00,1013.25,66,318,384.00
09/01/2004,13:02,1013.25,1013.25,1013.00,1013.00,11,193,204.00
09/01/2004,13:03,1013.00,1013.25,1012.50,1012.50,121,949,1070.00
09/01/2004,13:04,1012.50,1012.50,1012.00,1012.50,1393,1184,2577.00
09/01/2004,13:05,1012.25,1012.50,1012.00,1012.25,202,385,587.00
09/01/2004,13:06,1012.25,1012.75,1012.25,1012.75,350,323,673.00
09/01/2004,13:07,1012.50,1012.75,1012.25,1012.50,135,233,368.00
09/01/2004,13:08,1012.50,1012.50,1012.25,1012.25,30,25,55.00
09/01/2004,13:09,1012.25,1012.50,1012.00,1012.25,136,519,655.00
09/01/2004,13:10,1012.25,1012.25,1011.75,1011.75,41,594,635.00
09/01/2004,13:11,1011.75,1012.00,1011.50,1011.75,263,724,987.00
09/01/2004,13:12,1011.50,1012.00,1011.50,1012.00,486,110,596.00
09/01/2004,13:13,1012.00,1012.50,1012.00,1012.25,924,154,1078.00
09/01/2004,13:14,1012.25,1012.50,1012.25,1012.25,46,123,169.00
09/01/2004,13:15,1012.25,1012.50,1012.25,1012.50,12,38,50.00
09/01/2004,13:16,1012.25,1012.50,1012.25,1012.50,46,37,83.00
09/01/2004,13:17,1012.50,1012.50,1012.25,1012.50,64,2,66.00
09/01/2004,13:18,1012.50,1012.50,1012.25,1012.50,273,114,387.00
09/01/2004,13:19,1012.50,1012.50,1012.25,1012.50,25,13,38.00
09/01/2004,13:20,1012.50,1012.50,1012.00,1012.25,272,284,556.00
09/01/2004,13:21,1012.50,1013.00,1012.25,1013.00,734,181,915.00
09/01/2004,13:22,1013.00,1013.00,1012.75,1012.75,21,614,635.00
09/01/2004,13:23,1013.00,1013.25,1012.75,1013.00,667,222,889.00
09/01/2004,13:24,1013.25,1013.25,1013.00,1013.00,35,94,129.00
09/01/2004,13:25,1013.00,1013.25,1012.50,1012.75,10,425,435.00
09/01/2004,13:26,1012.50,1012.50,1012.00,1012.50,269,551,820.00
09/01/2004,13:27,1012.50,1012.50,1012.25,1012.50,361,13,374.00
09/01/2004,13:28,1012.50,1013.00,1012.25,1013.00,199,29,228.00
09/01/2004,13:29,1013.00,1013.00,1012.50,1012.50,45,218,263.00
09/01/2004,13:30,1012.75,1014.00,1012.75,1014.00,2644,89,2733.00
09/01/2004,13:31,1013.75,1014.00,1013.25,1013.50,672,1123,1795.00
09/01/2004,13:32,1013.50,1013.50,1013.25,1013.25,189,433,622.00
09/01/2004,13:33,1013.00,1013.75,1013.00,1013.75,290,86,376.00
09/01/2004,13:34,1013.50,1013.75,1013.25,1013.50,23,279,302.00
09/01/2004,13:35,1013.50,1013.50,1013.25,1013.50,67,26,93.00
09/01/2004,13:36,1013.50,1013.50,1013.00,1013.00,189,191,380.00
09/01/2004,13:37,1013.00,1013.00,1012.50,1012.75,283,941,1224.00
09/01/2004,13:38,1012.75,1013.25,1012.75,1013.25,294,37,331.00
09/01/2004,13:39,1013.25,1013.50,1013.00,1013.25,450,85,535.00
09/01/2004,13:40,1013.25,1014.00,1013.25,1013.75,861,81,942.00
09/01/2004,13:41,1013.75,1014.00,1013.50,1013.75,305,213,518.00
09/01/2004,13:42,1013.75,1014.00,1013.75,1013.75,186,90,276.00
09/01/2004,13:43,1013.75,1013.75,1013.00,1013.25,599,1336,1935.00
09/01/2004,13:44,1013.25,1013.75,1013.00,1013.50,437,297,734.00
09/01/2004,13:45,1013.50,1013.75,1013.50,1013.50,5,168,173.00
09/01/2004,13:46,1013.50,1013.50,1013.25,1013.25,124,21,145.00
09/01/2004,13:47,1013.25,1013.50,1013.25,1013.50,59,60,119.00
09/01/2004,13:48,1013.25,1013.75,1013.25,1013.50,209,67,276.00
09/01/2004,13:49,1013.75,1014.25,1013.50,1014.25,1933,615,2548.00
09/01/2004,13:50,1014.25,1014.50,1013.75,1013.75,1416,1027,2443.00
09/01/2004,13:51,1014.00,1014.00,1013.50,1013.50,49,699,748.00
09/01/2004,13:52,1013.50,1014.00,1013.50,1014.00,381,23,404.00
09/01/2004,13:53,1013.75,1014.00,1013.50,1013.50,86,219,305.00
09/01/2004,13:54,1013.75,1013.75,1012.75,1013.00,289,2017,2306.00
09/01/2004,13:55,1013.25,1013.25,1012.75,1013.25,403,279,682.00
09/01/2004,13:56,1013.25,1013.50,1013.00,1013.00,31,390,421.00
09/01/2004,13:57,1013.25,1013.50,1013.00,1013.25,281,189,470.00
09/01/2004,13:58,1013.25,1013.50,1013.00,1013.25,323,145,468.00
09/01/2004,13:59,1013.50,1013.50,1013.25,1013.50,29,15,44.00
09/01/2004,14:00,1013.25,1013.50,1013.25,1013.50,181,83,264.00
09/01/2004,14:01,1013.50,1013.50,1013.00,1013.25,108,632,740.00
09/01/2004,14:02,1013.25,1013.50,1013.25,1013.25,105,6,111.00
09/01/2004,14:03,1013.25,1013.50,1013.00,1013.25,100,188,288.00
09/01/2004,14:04,1013.25,1013.75,1013.25,1013.25,163,433,596.00
09/01/2004,14:05,1013.50,1013.50,1012.75,1012.75,31,603,634.00
09/01/2004,14:06,1012.75,1013.00,1012.00,1012.25,402,2329,2731.00
09/01/2004,14:07,1012.25,1012.25,1011.75,1012.25,968,1512,2480.00
09/01/2004,14:08,1012.00,1012.25,1012.00,1012.00,256,137,393.00
09/01/2004,14:09,1012.25,1012.25,1011.50,1011.50,549,2001,2550.00
09/01/2004,14:10,1011.50,1011.75,1011.25,1011.50,328,1508,1836.00
09/01/2004,14:11,1011.50,1012.00,1011.25,1011.25,547,443,990.00
09/01/2004,14:12,1011.50,1011.50,1011.00,1011.00,177,1255,1432.00
09/01/2004,14:13,1011.00,1011.75,1010.75,1011.50,1530,1563,3093.00
09/01/2004,14:14,1011.50,1011.75,1011.00,1011.25,269,757,1026.00
09/01/2004,14:15,1011.25,1011.25,1011.00,1011.25,286,11,297.00
09/01/2004,14:16,1011.25,1011.25,1010.75,1011.25,583,550,1133.00
09/01/2004,14:17,1011.50,1011.50,1011.00,1011.25,296,605,901.00
09/01/2004,14:18,1011.25,1011.50,1011.00,1011.25,213,297,510.00
09/01/2004,14:19,1011.25,1011.25,1010.75,1011.00,247,943,1190.00
09/01/2004,14:20,1011.00,1011.50,1011.00,1011.25,457,132,589.00
09/01/2004,14:21,1011.50,1011.75,1011.25,1011.25,404,343,747.00
09/01/2004,14:22,1011.25,1011.50,1011.25,1011.50,66,144,210.00
09/01/2004,14:23,1011.50,1011.75,1011.50,1011.75,258,40,298.00
09/01/2004,14:24,1011.75,1012.50,1011.75,1012.25,2489,1092,3581.00
09/01/2004,14:25,1012.00,1012.25,1011.50,1011.75,345,918,1263.00
09/01/2004,14:26,1011.50,1012.00,1011.50,1011.75,247,21,268.00
09/01/2004,14:27,1012.00,1012.00,1011.75,1011.75,84,103,187.00
09/01/2004,14:28,1011.75,1011.75,1011.50,1011.75,53,319,372.00
09/01/2004,14:29,1011.50,1012.00,1011.50,1012.00,395,19,414.00
09/01/2004,14:30,1012.00,1012.00,1011.75,1011.75,333,171,504.00
09/01/2004,14:31,1011.75,1012.00,1011.50,1011.75,114,333,447.00
09/01/2004,14:32,1011.75,1012.00,1011.75,1011.75,223,144,367.00
09/01/2004,14:33,1012.00,1012.00,1011.50,1011.50,87,322,409.00
09/01/2004,14:34,1011.50,1011.75,1011.25,1011.50,257,368,625.00
09/01/2004,14:35,1011.50,1011.75,1011.50,1011.75,27,25,52.00
09/01/2004,14:36,1011.75,1011.75,1011.50,1011.75,189,141,330.00
09/01/2004,14:37,1011.75,1012.00,1011.25,1012.00,222,279,501.00
09/01/2004,14:38,1012.00,1012.00,1011.75,1011.75,18,31,49.00
09/01/2004,14:39,1012.00,1012.00,1011.50,1011.50,302,580,882.00
09/01/2004,14:40,1011.75,1012.50,1011.75,1012.25,1370,173,1543.00
09/01/2004,14:41,1012.50,1013.00,1012.25,1012.75,2317,1193,3510.00
09/01/2004,14:42,1012.50,1013.00,1012.25,1012.75,571,1366,1937.00
09/01/2004,14:43,1012.75,1013.00,1012.25,1012.50,359,325,684.00
09/01/2004,14:44,1012.50,1013.25,1012.50,1012.75,1057,572,1629.00
09/01/2004,14:45,1012.50,1013.75,1012.50,1013.50,1407,156,1563.00
09/01/2004,14:46,1013.50,1013.75,1013.25,1013.50,1481,499,1980.00
09/01/2004,14:47,1013.75,1014.50,1013.75,1014.25,2571,813,3384.00
09/01/2004,14:48,1014.25,1014.25,1013.75,1013.75,828,1165,1993.00
09/01/2004,14:49,1013.75,1014.25,1013.75,1014.00,696,172,868.00
09/01/2004,14:50,1014.00,1014.25,1013.75,1014.00,173,591,764.00
09/01/2004,14:51,1014.25,1014.50,1013.75,1014.25,1140,974,2114.00
09/01/2004,14:52,1014.50,1014.50,1014.00,1014.00,47,257,304.00
09/01/2004,14:53,1014.00,1014.25,1013.25,1013.50,229,2185,2414.00
09/01/2004,14:54,1013.25,1013.75,1013.25,1013.50,1383,702,2085.00
09/01/2004,14:55,1013.50,1014.00,1013.50,1013.75,1045,300,1345.00
09/01/2004,14:56,1013.75,1014.00,1013.25,1013.50,181,626,807.00
09/01/2004,14:57,1013.50,1013.75,1013.25,1013.50,391,399,790.00
09/01/2004,14:58,1013.50,1013.75,1013.50,1013.75,855,116,971.00
09/01/2004,14:59,1013.75,1014.25,1013.50,1014.00,1625,326,1951.00
09/01/2004,15:00,1014.25,1014.50,1013.75,1014.50,1725,1736,3461.00
09/01/2004,15:01,1014.50,1014.75,1014.25,1014.50,3336,1645,4981.00
09/01/2004,15:02,1014.75,1014.75,1014.25,1014.50,1816,1882,3698.00
09/01/2004,15:03,1014.75,1014.75,1014.25,1014.25,312,1325,1637.00
09/01/2004,15:04,1014.50,1014.50,1014.00,1014.25,389,559,948.00
09/01/2004,15:05,1014.00,1014.25,1013.75,1014.00,372,921,1293.00
09/01/2004,15:06,1014.00,1014.25,1014.00,1014.00,25,61,86.00
09/01/2004,15:07,1014.00,1014.50,1014.00,1014.50,446,62,508.00
09/01/2004,15:08,1014.25,1014.75,1014.25,1014.25,1235,979,2214.00
09/01/2004,15:09,1014.25,1014.50,1014.25,1014.25,59,1865,1924.00
09/01/2004,15:10,1014.25,1014.75,1014.25,1014.50,753,800,1553.00
09/01/2004,15:11,1014.50,1014.75,1014.25,1014.25,539,327,866.00
09/01/2004,15:12,1014.50,1014.50,1014.25,1014.25,260,48,308.00
09/01/2004,15:13,1014.50,1014.50,1014.25,1014.25,111,50,161.00
09/01/2004,15:14,1014.50,1014.75,1014.25,1014.50,887,607,1494.00
09/01/2004,15:15,1014.50,1015.00,1014.25,1014.75,3123,1350,4473.00
09/01/2004,15:16,1014.75,1014.75,1014.50,1014.50,27,59,86.00
09/01/2004,15:31,1014.50,1014.50,1014.25,1014.25,0,133,133.00
09/01/2004,15:32,1014.25,1014.50,1014.25,1014.25,2,96,98.00
09/01/2004,15:33,1014.00,1014.50,1014.00,1014.50,31,1,32.00
09/01/2004,15:34,1014.25,1014.25,1014.25,1014.25,0,44,44.00
09/01/2004,15:36,1014.50,1014.50,1014.25,1014.50,209,1,210.00
09/01/2004,15:37,1014.50,1014.50,1014.50,1014.50,64,0,64.00
09/01/2004,15:38,1014.50,1014.50,1014.50,1014.50,77,0,77.00
09/01/2004,15:39,1014.50,1014.50,1014.25,1014.25,6,2,8.00
09/01/2004,15:41,1014.50,1014.50,1014.50,1014.50,11,0,11.00
09/01/2004,15:42,1014.25,1014.25,1014.25,1014.25,0,1,1.00
09/01/2004,15:43,1014.50,1014.50,1014.50,1014.50,52,0,52.00
09/01/2004,15:44,1014.50,1014.50,1014.50,1014.50,6,0,6.00
09/01/2004,15:45,1014.25,1014.50,1014.25,1014.25,1,107,108.00
09/01/2004,15:46,1014.50,1014.50,1014.50,1014.50,105,0,105.00
09/01/2004,15:47,1014.50,1014.50,1014.25,1014.25,1,1,2.00
09/01/2004,15:48,1014.50,1014.50,1014.25,1014.25,12,1,13.00
09/01/2004,15:50,1014.50,1014.50,1014.50,1014.50,75,0,75.00
09/01/2004,15:51,1014.50,1014.50,1014.50,1014.50,5,0,5.00
09/01/2004,15:52,1014.50,1014.50,1014.50,1014.50,1,0,1.00
09/01/2004,15:54,1014.50,1014.50,1014.50,1014.50,7,0,7.00
09/01/2004,15:55,1014.50,1014.50,1014.50,1014.50,6,0,6.00
09/01/2004,15:56,1014.25,1014.25,1014.25,1014.25,0,2,2.00
09/01/2004,15:57,1014.25,1014.50,1014.25,1014.50,7,4,11.00
09/01/2004,15:58,1014.50,1014.50,1014.50,1014.50,8,0,8.00
09/01/2004,15:59,1014.50,1014.50,1014.50,1014.50,50,0,50.00
09/01/2004,16:00,1014.50,1014.50,1014.50,1014.50,16,0,16.00
09/01/2004,17:01,1014.75,1014.75,1014.75,1014.75,2,0,2.00
09/01/2004,17:05,1014.50,1014.50,1014.50,1014.50,0,1,1.00
09/01/2004,17:06,1014.50,1014.50,1014.50,1014.50,0,1,1.00
09/01/2004,17:07,1014.75,1014.75,1014.75,1014.75,1,0,1.00
09/01/2004,17:10,1014.75,1014.75,1014.75,1014.75,1,0,1.00
09/01/2004,17:11,1014.50,1014.50,1014.50,1014.50,0,59,59.00
09/01/2004,17:12,1014.50,1014.50,1014.50,1014.50,0,5,5.00
09/01/2004,17:17,1014.50,1014.50,1014.50,1014.50,0,106,106.00
09/01/2004,17:18,1014.50,1014.50,1014.50,1014.50,0,28,28.00
09/01/2004,17:20,1014.50,1014.50,1014.50,1014.50,0,2,2.00
09/01/2004,17:22,1014.50,1014.50,1014.50,1014.50,0,64,64.00
09/01/2004,17:23,1014.50,1014.50,1014.50,1014.50,0,4,4.00
09/01/2004,17:25,1014.50,1014.50,1014.50,1014.50,0,2,2.00
09/01/2004,17:32,1014.50,1014.50,1014.50,1014.50,0,3,3.00
09/01/2004,17:33,1014.50,1014.50,1014.50,1014.50,0,2,2.00
09/01/2004,17:36,1014.50,1014.50,1014.50,1014.50,0,2,2.00
09/01/2004,17:39,1014.75,1014.75,1014.75,1014.75,2,0,2.00
09/01/2004,18:00,1014.75,1014.75,1014.75,1014.75,66,0,66.00
09/01/2004,18:01,1014.75,1015.00,1014.75,1015.00,9,0,9.00
09/01/2004,18:04,1014.75,1014.75,1014.75,1014.75,0,21,21.00
09/01/2004,18:07,1014.75,1014.75,1014.75,1014.75,0,2,2.00
09/01/2004,18:08,1014.75,1014.75,1014.75,1014.75,0,1,1.00
09/01/2004,18:12,1014.75,1014.75,1014.75,1014.75,0,7,7.00
09/01/2004,18:18,1014.75,1014.75,1014.50,1014.50,0,2,2.00
09/01/2004,18:20,1014.50,1014.50,1014.50,1014.50,0,5,5.00
09/01/2004,18:22,1014.50,1014.50,1014.50,1014.50,0,10,10.00
09/01/2004,18:24,1014.50,1014.50,1014.50,1014.50,0,4,4.00
09/01/2004,18:25,1014.50,1014.50,1014.50,1014.50,0,1,1.00
09/01/2004,18:26,1014.50,1014.50,1014.50,1014.50,0,1,1.00
09/01/2004,18:29,1014.75,1014.75,1014.75,1014.75,1,0,1.00
09/01/2004,18:30,1014.75,1014.75,1014.75,1014.75,1,0,1.00
09/01/2004,18:31,1014.50,1014.50,1014.50,1014.50,0,5,5.00
09/01/2004,18:33,1014.50,1014.50,1014.50,1014.50,0,82,82.00
09/01/2004,18:35,1014.75,1014.75,1014.75,1014.75,2,0,2.00
09/01/2004,18:36,1014.75,1014.75,1014.75,1014.75,1,0,1.00
09/01/2004,18:37,1014.75,1014.75,1014.75,1014.75,1,0,1.00
09/01/2004,18:39,1014.75,1014.75,1014.75,1014.75,2,0,2.00
09/01/2004,18:40,1014.75,1014.75,1014.75,1014.75,10,0,10.00
09/01/2004,18:41,1014.75,1014.75,1014.75,1014.75,6,0,6.00
09/01/2004,18:42,1014.75,1014.75,1014.75,1014.75,6,0,6.00
09/01/2004,18:51,1014.75,1014.75,1014.75,1014.75,2,0,2.00
09/01/2004,18:52,1014.75,1014.75,1014.50,1014.50,4,2,6.00
09/01/2004,18:54,1014.75,1014.75,1014.75,1014.75,2,0,2.00
09/01/2004,18:55,1014.75,1014.75,1014.75,1014.75,6,0,6.00
09/01/2004,18:57,1014.50,1014.50,1014.50,1014.50,0,6,6.00
09/01/2004,18:58,1014.50,1014.50,1014.50,1014.50,0,1,1.00
09/01/2004,19:08,1014.50,1014.50,1014.50,1014.50,0,4,4.00
09/01/2004,19:12,1014.50,1014.50,1014.50,1014.50,0,2,2.00
09/01/2004,19:13,1014.75,1014.75,1014.50,1014.50,2,2,4.00
09/01/2004,19:18,1014.75,1014.75,1014.75,1014.75,3,0,3.00
09/01/2004,19:19,1014.75,1014.75,1014.50,1014.50,1,1,2.00
09/01/2004,19:20,1014.50,1014.50,1014.50,1014.50,0,30,30.00
09/01/2004,19:34,1014.50,1014.50,1014.50,1014.50,0,3,3.00
09/01/2004,19:42,1014.50,1014.50,1014.50,1014.50,0,1,1.00
09/01/2004,19:47,1014.50,1014.50,1014.50,1014.50,0,1,1.00
09/01/2004,19:48,1014.50,1014.50,1014.50,1014.50,0,2,2.00
09/01/2004,19:55,1014.50,1014.50,1014.50,1014.50,0,52,52.00
09/01/2004,19:57,1014.50,1014.50,1014.50,1014.50,0,2,2.00
09/01/2004,19:59,1014.50,1014.50,1014.50,1014.50,0,1,1.00
09/01/2004,20:00,1014.75,1014.75,1014.75,1014.75,15,0,15.00
09/01/2004,20:01,1014.75,1014.75,1014.75,1014.75,1,0,1.00
09/01/2004,20:13,1014.50,1014.50,1014.50,1014.50,0,20,20.00
09/01/2004,20:19,1014.75,1014.75,1014.75,1014.75,2,0,2.00
09/01/2004,20:24,1014.50,1014.50,1014.50,1014.50,0,52,52.00
09/01/2004,20:26,1014.50,1014.50,1014.50,1014.50,0,108,108.00
09/01/2004,20:27,1014.50,1014.50,1014.50,1014.50,0,5,5.00
09/01/2004,20:28,1014.50,1014.50,1014.25,1014.50,50,103,153.00
09/01/2004,20:32,1014.25,1014.25,1014.25,1014.25,0,9,9.00
09/01/2004,20:34,1014.50,1014.50,1014.50,1014.50,1,0,1.00
09/01/2004,20:35,1014.25,1014.25,1014.25,1014.25,0,2,2.00
09/01/2004,20:37,1014.00,1014.00,1014.00,1014.00,0,2,2.00
09/01/2004,20:38,1014.25,1014.25,1014.00,1014.00,2,1,3.00
09/01/2004,20:40,1014.00,1014.00,1014.00,1014.00,0,25,25.00
09/01/2004,20:41,1014.00,1014.00,1014.00,1014.00,0,1,1.00
09/01/2004,20:42,1014.25,1014.25,1014.25,1014.25,1,0,1.00
09/01/2004,20:46,1014.25,1014.25,1014.25,1014.25,1,0,1.00
09/01/2004,20:49,1014.25,1014.25,1014.25,1014.25,1,0,1.00
09/01/2004,20:59,1014.25,1014.25,1014.25,1014.25,1,0,1.00
09/01/2004,21:03,1014.00,1014.25,1014.00,1014.25,5,20,25.00
09/01/2004,21:22,1014.00,1014.25,1014.00,1014.25,6,1,7.00
09/01/2004,21:24,1014.25,1014.25,1014.25,1014.25,1,0,1.00
09/01/2004,21:32,1014.25,1014.25,1014.25,1014.25,41,0,41.00
09/01/2004,21:33,1014.25,1014.25,1014.25,1014.25,3,0,3.00
09/01/2004,21:34,1014.25,1014.25,1014.25,1014.25,1,0,1.00
09/01/2004,21:39,1014.25,1014.25,1014.25,1014.25,10,0,10.00
09/01/2004,21:40,1014.25,1014.25,1014.25,1014.25,10,0,10.00
09/01/2004,21:42,1014.25,1014.25,1014.25,1014.25,1,0,1.00
09/01/2004,21:50,1014.00,1014.00,1014.00,1014.00,0,2,2.00
09/01/2004,21:51,1014.25,1014.25,1014.25,1014.25,1,0,1.00
09/01/2004,21:53,1014.00,1014.00,1014.00,1014.00,0,5,5.00
09/01/2004,21:54,1014.00,1014.00,1014.00,1014.00,0,1,1.00
09/01/2004,21:55,1014.25,1014.25,1014.25,1014.25,8,0,8.00
09/01/2004,21:56,1014.25,1014.25,1014.25,1014.25,1,0,1.00
09/01/2004,21:57,1014.25,1014.25,1014.25,1014.25,2,0,2.00
09/01/2004,21:59,1014.00,1014.00,1014.00,1014.00,0,2,2.00
09/01/2004,22:00,1014.00,1014.00,1014.00,1014.00,0,16,16.00
09/01/2004,22:07,1014.00,1014.00,1013.75,1013.75,0,24,24.00
09/01/2004,22:10,1014.00,1014.00,1014.00,1014.00,1,0,1.00
09/01/2004,22:11,1014.00,1014.00,1014.00,1014.00,1,0,1.00
09/01/2004,22:13,1014.00,1014.00,1014.00,1014.00,3,0,3.00
09/01/2004,22:27,1014.25,1014.25,1014.25,1014.25,1,0,1.00
09/01/2004,22:28,1014.25,1014.25,1014.25,1014.25,7,0,7.00
09/01/2004,22:30,1014.50,1014.50,1014.50,1014.50,1,0,1.00
09/01/2004,22:31,1014.50,1014.50,1014.50,1014.50,2,0,2.00
09/01/2004,22:39,1014.50,1014.50,1014.50,1014.50,20,0,20.00
09/01/2004,22:42,1014.50,1014.50,1014.50,1014.50,13,0,13.00
09/01/2004,22:52,1014.50,1014.50,1014.50,1014.50,1,0,1.00
09/01/2004,22:55,1014.50,1014.50,1014.50,1014.50,15,0,15.00
09/01/2004,22:57,1014.50,1014.75,1014.50,1014.75,18,0,18.00
09/01/2004,22:59,1014.75,1014.75,1014.75,1014.75,1,0,1.00
09/01/2004,23:00,1014.50,1014.50,1014.50,1014.50,0,4,4.00
09/01/2004,23:01,1014.50,1014.50,1014.50,1014.50,0,1,1.00
09/01/2004,23:18,1014.50,1014.50,1014.50,1014.50,0,9,9.00
09/01/2004,23:20,1014.50,1014.50,1014.50,1014.50,0,1,1.00
09/01/2004,23:24,1014.75,1014.75,1014.75,1014.75,1,0,1.00
09/01/2004,23:30,1014.50,1014.50,1014.50,1014.50,0,30,30.00
09/01/2004,23:31,1014.50,1014.50,1014.50,1014.50,0,4,4.00
09/01/2004,23:33,1014.25,1014.25,1014.25,1014.25,0,1,1.00
09/01/2004,23:38,1014.25,1014.25,1014.25,1014.25,0,2,2.00
09/01/2004,23:41,1014.50,1014.50,1014.50,1014.50,1,0,1.00
09/01/2004,23:51,1014.50,1014.50,1014.50,1014.50,5,0,5.00
09/01/2004,23:54,1014.75,1014.75,1014.50,1014.50,1,1,2.00
09/01/2004,23:55,1014.50,1014.50,1014.50,1014.50,0,1,1.00
09/01/2004,23:56,1014.75,1014.75,1014.75,1014.75,1,0,1.00
09/01/2004,23:57,1014.50,1014.50,1014.50,1014.50,0,15,15.00
09/02/2004,00:00,1014.50,1014.50,1014.50,1014.50,0,2,2.00
09/02/2004,00:09,1014.75,1014.75,1014.75,1014.75,1,0,1.00
09/02/2004,00:14,1014.75,1014.75,1014.75,1014.75,1,0,1.00
09/02/2004,00:23,1014.50,1014.50,1014.50,1014.50,0,1,1.00
09/02/2004,00:27,1014.75,1014.75,1014.75,1014.75,5,0,5.00
09/02/2004,00:30,1014.50,1014.50,1014.50,1014.50,0,3,3.00
09/02/2004,00:41,1014.75,1014.75,1014.75,1014.75,1,0,1.00
09/02/2004,00:42,1014.50,1014.50,1014.50,1014.50,0,1,1.00
09/02/2004,00:44,1014.75,1014.75,1014.75,1014.75,1,0,1.00
09/02/2004,00:48,1014.50,1014.50,1014.50,1014.50,0,4,4.00
09/02/2004,00:49,1014.50,1014.75,1014.50,1014.75,7,3,10.00
09/02/2004,00:52,1014.75,1014.75,1014.75,1014.75,1,0,1.00
09/02/2004,00:55,1014.50,1014.50,1014.50,1014.50,0,1,1.00
09/02/2004,00:56,1014.50,1014.50,1014.50,1014.50,0,30,30.00
09/02/2004,01:01,1014.50,1014.50,1014.50,1014.50,0,5,5.00
09/02/2004,01:02,1014.25,1014.25,1014.25,1014.25,0,3,3.00
09/02/2004,01:07,1014.50,1014.50,1014.25,1014.25,1,5,6.00
09/02/2004,01:08,1014.25,1014.25,1014.25,1014.25,0,2,2.00
09/02/2004,01:10,1014.50,1014.50,1014.50,1014.50,2,0,2.00
09/02/2004,01:12,1014.25,1014.25,1014.25,1014.25,0,11,11.00
09/02/2004,01:13,1014.25,1014.25,1014.25,1014.25,0,6,6.00
09/02/2004,01:14,1014.25,1014.25,1014.25,1014.25,0,6,6.00
09/02/2004,01:16,1014.25,1014.25,1013.50,1014.25,12,411,423.00
09/02/2004,01:17,1013.75,1013.75,1013.75,1013.75,0,1,1.00
09/02/2004,01:18,1014.00,1014.00,1014.00,1014.00,3,0,3.00
09/02/2004,01:25,1014.00,1014.25,1014.00,1014.00,10,1,11.00
09/02/2004,01:29,1014.00,1014.00,1014.00,1014.00,0,5,5.00
09/02/2004,01:31,1013.75,1013.75,1013.75,1013.75,0,1,1.00
09/02/2004,01:33,1014.00,1014.00,1014.00,1014.00,1,0,1.00
09/02/2004,01:35,1014.00,1014.00,1014.00,1014.00,11,0,11.00
09/02/2004,01:41,1014.00,1014.00,1014.00,1014.00,16,0,16.00
09/02/2004,01:43,1013.75,1014.00,1013.75,1014.00,2,1,3.00
09/02/2004,01:45,1014.00,1014.00,1014.00,1014.00,1,0,1.00
09/02/2004,01:46,1014.00,1014.00,1014.00,1014.00,6,0,6.00
09/02/2004,01:48,1014.00,1014.00,1014.00,1014.00,1,0,1.00
09/02/2004,01:55,1014.00,1014.00,1014.00,1014.00,13,0,13.00
09/02/2004,02:01,1013.75,1013.75,1013.50,1013.50,0,72,72.00
09/02/2004,02:02,1013.50,1013.50,1013.25,1013.25,0,54,54.00
09/02/2004,02:03,1013.25,1013.50,1013.25,1013.50,38,3,41.00
09/02/2004,02:04,1013.50,1013.50,1013.50,1013.50,12,0,12.00
09/02/2004,02:05,1013.25,1013.25,1013.25,1013.25,0,103,103.00
09/02/2004,02:06,1013.25,1013.50,1013.00,1013.25,25,100,125.00
09/02/2004,02:07,1013.25,1013.25,1013.00,1013.25,16,3,19.00
09/02/2004,02:08,1013.50,1013.50,1013.50,1013.50,2,0,2.00
09/02/2004,02:09,1013.50,1013.50,1013.50,1013.50,24,0,24.00
09/02/2004,02:12,1013.50,1013.75,1013.50,1013.75,65,0,65.00
09/02/2004,02:13,1013.75,1013.75,1013.75,1013.75,14,0,14.00
09/02/2004,02:14,1013.75,1013.75,1013.75,1013.75,1,0,1.00
09/02/2004,02:16,1013.50,1013.50,1013.50,1013.50,0,41,41.00
09/02/2004,02:17,1013.25,1013.25,1013.25,1013.25,0,35,35.00
09/02/2004,02:18,1013.25,1013.25,1013.25,1013.25,0,48,48.00
09/02/2004,02:19,1013.25,1013.25,1013.25,1013.25,0,5,5.00
09/02/2004,02:20,1013.25,1013.25,1013.25,1013.25,0,1,1.00
09/02/2004,02:21,1013.00,1013.00,1012.75,1012.75,1,257,258.00
09/02/2004,02:22,1012.75,1012.75,1012.75,1012.75,0,25,25.00
09/02/2004,02:23,1012.75,1012.75,1012.75,1012.75,0,50,50.00
09/02/2004,02:24,1012.75,1012.75,1012.75,1012.75,0,25,25.00
09/02/2004,02:25,1012.75,1012.75,1012.50,1012.75,21,146,167.00
09/02/2004,02:26,1012.75,1012.75,1012.50,1012.75,28,1,29.00
09/02/2004,02:27,1012.75,1013.00,1012.75,1013.00,76,0,76.00
09/02/2004,02:28,1013.00,1013.00,1013.00,1013.00,37,0,37.00
09/02/2004,02:31,1012.75,1012.75,1012.75,1012.75,0,8,8.00
09/02/2004,02:32,1013.00,1013.00,1013.00,1013.00,1,0,1.00
09/02/2004,02:33,1013.00,1013.00,1013.00,1013.00,3,0,3.00
09/02/2004,02:34,1013.00,1013.00,1013.00,1013.00,4,0,4.00
09/02/2004,02:35,1012.75,1012.75,1012.75,1012.75,0,33,33.00
09/02/2004,02:36,1012.75,1012.75,1012.75,1012.75,0,13,13.00
09/02/2004,02:37,1012.50,1012.50,1012.50,1012.50,0,112,112.00
09/02/2004,02:38,1012.75,1012.75,1012.50,1012.50,2,4,6.00
09/02/2004,02:39,1012.75,1012.75,1012.75,1012.75,40,0,40.00
09/02/2004,02:40,1013.00,1013.00,1013.00,1013.00,1,0,1.00
09/02/2004,02:41,1013.00,1013.00,1013.00,1013.00,1,0,1.00
09/02/2004,02:42,1012.75,1012.75,1012.75,1012.75,0,24,24.00
09/02/2004,02:44,1012.50,1012.50,1012.50,1012.50,0,4,4.00
09/02/2004,02:45,1012.75,1012.75,1012.50,1012.50,10,16,26.00
09/02/2004,02:46,1012.75,1012.75,1012.50,1012.75,11,1,12.00
09/02/2004,02:47,1012.75,1012.75,1012.75,1012.75,29,0,29.00
09/02/2004,02:48,1012.75,1013.00,1012.75,1013.00,2,0,2.00
09/02/2004,02:49,1012.75,1013.00,1012.75,1013.00,1,1,2.00
09/02/2004,02:52,1013.00,1013.00,1013.00,1013.00,76,0,76.00
09/02/2004,02:53,1013.00,1013.00,1013.00,1013.00,30,0,30.00
09/02/2004,02:54,1013.00,1013.00,1013.00,1013.00,6,0,6.00
09/02/2004,02:55,1013.25,1013.25,1013.25,1013.25,31,0,31.00
09/02/2004,02:56,1013.25,1013.25,1013.25,1013.25,3,0,3.00
09/02/2004,02:57,1013.25,1013.25,1013.25,1013.25,4,0,4.00
09/02/2004,02:58,1013.00,1013.00,1013.00,1013.00,0,44,44.00
09/02/2004,03:00,1013.25,1013.25,1013.25,1013.25,100,0,100.00
09/02/2004,03:01,1013.25,1013.25,1013.25,1013.25,18,0,18.00
09/02/2004,03:02,1013.25,1013.25,1013.25,1013.25,2,0,2.00
09/02/2004,03:03,1013.25,1013.25,1013.25,1013.25,18,0,18.00
09/02/2004,03:04,1013.25,1013.50,1013.25,1013.50,116,1,117.00
09/02/2004,03:05,1013.50,1013.50,1013.50,1013.50,95,0,95.00
09/02/2004,03:06,1013.50,1013.75,1013.50,1013.75,129,0,129.00
09/02/2004,03:07,1013.75,1013.75,1013.75,1013.75,32,0,32.00
09/02/2004,03:08,1013.75,1013.75,1013.75,1013.75,5,0,5.00
09/02/2004,03:09,1013.75,1013.75,1013.75,1013.75,42,0,42.00
09/02/2004,03:10,1013.75,1013.75,1013.50,1013.75,7,1,8.00
09/02/2004,03:11,1013.75,1014.00,1013.75,1014.00,14,0,14.00
09/02/2004,03:12,1014.00,1014.00,1014.00,1014.00,1,0,1.00
09/02/2004,03:13,1013.75,1013.75,1013.75,1013.75,0,45,45.00
09/02/2004,03:14,1014.00,1014.00,1013.75,1013.75,2,4,6.00
09/02/2004,03:15,1013.75,1013.75,1013.75,1013.75,0,7,7.00
09/02/2004,03:16,1013.75,1013.75,1013.75,1013.75,0,31,31.00
09/02/2004,03:17,1013.50,1013.50,1013.50,1013.50,0,20,20.00
09/02/2004,03:21,1013.50,1013.50,1013.25,1013.50,30,37,67.00
09/02/2004,03:22,1013.50,1013.50,1013.50,1013.50,4,0,4.00
09/02/2004,03:24,1013.25,1013.25,1013.00,1013.25,54,52,106.00
09/02/2004,03:25,1013.25,1013.25,1013.25,1013.25,5,0,5.00
09/02/2004,03:26,1013.25,1013.25,1013.25,1013.25,5,0,5.00
09/02/2004,03:27,1013.25,1013.50,1013.25,1013.50,11,0,11.00
09/02/2004,03:28,1013.50,1013.50,1013.50,1013.50,5,0,5.00
09/02/2004,03:29,1013.25,1013.25,1013.25,1013.25,0,25,25.00
09/02/2004,03:30,1013.25,1013.25,1013.25,1013.25,0,16,16.00
09/02/2004,03:31,1013.25,1013.50,1013.25,1013.50,5,19,24.00
09/02/2004,03:32,1013.25,1013.25,1013.25,1013.25,0,1,1.00
09/02/2004,03:34,1013.50,1013.75,1013.50,1013.75,114,0,114.00
09/02/2004,03:35,1013.50,1013.50,1013.50,1013.50,0,12,12.00
09/02/2004,03:36,1013.50,1013.50,1013.50,1013.50,0,25,25.00
09/02/2004,03:37,1013.50,1013.50,1013.50,1013.50,0,7,7.00
09/02/2004,03:38,1013.50,1013.50,1013.50,1013.50,0,9,9.00
09/02/2004,03:39,1013.50,1013.50,1013.50,1013.50,0,23,23.00
09/02/2004,03:40,1013.50,1013.50,1013.50,1013.50,0,10,10.00
09/02/2004,03:41,1013.50,1013.50,1013.50,1013.50,0,12,12.00
09/02/2004,03:42,1013.50,1013.50,1013.50,1013.50,0,209,209.00
09/02/2004,03:43,1013.50,1013.50,1013.25,1013.25,0,72,72.00
09/02/2004,03:45,1013.25,1013.50,1013.25,1013.50,30,1,31.00
09/02/2004,03:46,1013.25,1013.25,1013.25,1013.25,0,17,17.00
09/02/2004,03:47,1013.25,1013.25,1013.25,1013.25,0,5,5.00
09/02/2004,03:50,1013.25,1013.25,1013.25,1013.25,0,5,5.00
09/02/2004,03:51,1013.00,1013.00,1013.00,1013.00,0,90,90.00
09/02/2004,03:52,1013.00,1013.00,1013.00,1013.00,0,8,8.00
09/02/2004,03:53,1013.00,1013.00,1013.00,1013.00,0,1,1.00
09/02/2004,03:54,1013.00,1013.00,1013.00,1013.00,0,3,3.00
09/02/2004,03:56,1013.00,1013.00,1013.00,1013.00,0,25,25.00
09/02/2004,03:57,1013.00,1013.00,1013.00,1013.00,0,20,20.00
09/02/2004,03:58,1013.00,1013.25,1013.00,1013.25,9,5,14.00
09/02/2004,03:59,1013.25,1013.25,1013.25,1013.25,10,0,10.00
09/02/2004,04:00,1013.00,1013.00,1013.00,1013.00,0,2,2.00
09/02/2004,04:01,1013.00,1013.00,1013.00,1013.00,0,112,112.00
09/02/2004,04:04,1013.00,1013.00,1013.00,1013.00,0,1,1.00
09/02/2004,04:05,1013.00,1013.00,1013.00,1013.00,0,51,51.00
09/02/2004,04:06,1013.00,1013.00,1013.00,1013.00,0,32,32.00
09/02/2004,04:07,1013.00,1013.25,1013.00,1013.00,2,5,7.00
09/02/2004,04:09,1013.00,1013.00,1013.00,1013.00,0,9,9.00
09/02/2004,04:10,1013.00,1013.00,1013.00,1013.00,0,6,6.00
09/02/2004,04:13,1013.00,1013.25,1013.00,1013.25,86,1,87.00
09/02/2004,04:18,1013.25,1013.25,1013.25,1013.25,2,0,2.00
09/02/2004,04:19,1013.50,1013.50,1013.50,1013.50,2,0,2.00
09/02/2004,04:27,1013.50,1013.50,1013.50,1013.50,11,0,11.00
09/02/2004,04:32,1013.50,1013.50,1013.50,1013.50,49,0,49.00
09/02/2004,04:33,1013.50,1013.50,1013.25,1013.25,4,30,34.00
09/02/2004,04:34,1013.25,1013.25,1013.25,1013.25,0,2,2.00
09/02/2004,04:35,1013.25,1013.25,1013.25,1013.25,0,1,1.00
09/02/2004,04:36,1013.50,1013.50,1013.50,1013.50,21,0,21.00
09/02/2004,04:39,1013.75,1013.75,1013.75,1013.75,2,0,2.00
09/02/2004,04:40,1013.75,1013.75,1013.75,1013.75,5,0,5.00
09/02/2004,04:41,1013.75,1013.75,1013.75,1013.75,4,0,4.00
09/02/2004,04:42,1013.75,1013.75,1013.75,1013.75,30,0,30.00
09/02/2004,04:44,1013.75,1013.75,1013.75,1013.75,4,0,4.00
09/02/2004,04:45,1014.00,1014.00,1014.00,1014.00,26,0,26.00
09/02/2004,04:46,1013.75,1014.00,1013.75,1013.75,1,2,3.00
09/02/2004,04:47,1014.00,1014.00,1014.00,1014.00,20,0,20.00
09/02/2004,04:48,1014.00,1014.25,1014.00,1014.25,22,0,22.00
09/02/2004,04:49,1014.25,1014.25,1014.00,1014.00,2,1,3.00
09/02/2004,04:50,1014.25,1014.25,1014.25,1014.25,3,0,3.00
09/02/2004,04:51,1014.25,1014.25,1014.25,1014.25,23,0,23.00
09/02/2004,04:52,1014.25,1014.25,1014.25,1014.25,38,0,38.00
09/02/2004,04:53,1014.25,1014.25,1014.25,1014.25,10,0,10.00
09/02/2004,04:54,1014.25,1014.25,1014.25,1014.25,10,0,10.00
09/02/2004,04:55,1014.25,1014.25,1014.25,1014.25,1,0,1.00
09/02/2004,04:56,1014.25,1014.50,1014.25,1014.50,126,17,143.00
09/02/2004,04:57,1014.25,1014.25,1014.00,1014.00,0,27,27.00
09/02/2004,04:58,1014.25,1014.25,1014.25,1014.25,16,0,16.00
09/02/2004,04:59,1014.50,1014.50,1014.25,1014.50,11,1,12.00
09/02/2004,05:00,1014.75,1014.75,1014.75,1014.75,43,0,43.00
09/02/2004,05:01,1014.75,1014.75,1014.75,1014.75,77,0,77.00
09/02/2004,05:02,1014.75,1014.75,1014.75,1014.75,3,0,3.00
09/02/2004,05:03,1014.75,1014.75,1014.50,1014.50,2,40,42.00
09/02/2004,05:04,1014.75,1014.75,1014.50,1014.50,3,4,7.00
09/02/2004,05:06,1014.75,1014.75,1014.75,1014.75,102,0,102.00
09/02/2004,05:07,1014.75,1014.75,1014.75,1014.75,3,0,3.00
09/02/2004,05:08,1014.75,1015.25,1014.75,1015.00,118,30,148.00
09/02/2004,05:09,1015.00,1015.25,1015.00,1015.00,13,10,23.00
09/02/2004,05:10,1015.25,1015.25,1015.00,1015.25,15,66,81.00
09/02/2004,05:11,1015.00,1015.25,1015.00,1015.25,49,3,52.00
09/02/2004,05:12,1015.25,1015.50,1015.25,1015.50,122,0,122.00
09/02/2004,05:13,1015.50,1015.50,1015.25,1015.25,10,32,42.00
09/02/2004,05:14,1015.00,1015.00,1015.00,1015.00,0,116,116.00
09/02/2004,05:15,1015.00,1015.00,1015.00,1015.00,0,62,62.00
09/02/2004,05:17,1015.00,1015.00,1015.00,1015.00,0,12,12.00
09/02/2004,05:20,1014.75,1015.00,1014.75,1014.75,1,4,5.00
09/02/2004,05:24,1014.75,1014.75,1014.75,1014.75,0,1,1.00
09/02/2004,05:25,1015.00,1015.00,1015.00,1015.00,52,0,52.00
09/02/2004,05:26,1015.00,1015.00,1014.75,1014.75,2,101,103.00
09/02/2004,05:27,1014.75,1014.75,1014.75,1014.75,0,25,25.00
09/02/2004,05:28,1014.75,1014.75,1014.75,1014.75,0,10,10.00
09/02/2004,05:29,1014.75,1014.75,1014.50,1014.50,1,10,11.00
09/02/2004,05:30,1014.50,1014.50,1014.50,1014.50,0,7,7.00
09/02/2004,05:31,1014.50,1014.50,1014.50,1014.50,0,208,208.00
09/02/2004,05:33,1014.25,1014.50,1014.25,1014.50,2,14,16.00
09/02/2004,05:34,1014.50,1014.50,1014.50,1014.50,5,0,5.00
09/02/2004,05:35,1014.50,1014.50,1014.50,1014.50,5,0,5.00
09/02/2004,05:36,1014.50,1014.50,1014.25,1014.50,33,1,34.00
09/02/2004,05:37,1014.50,1014.50,1014.50,1014.50,112,0,112.00
09/02/2004,05:38,1014.50,1014.50,1014.50,1014.50,9,0,9.00
09/02/2004,05:40,1014.25,1014.50,1014.25,1014.25,1,21,22.00
09/02/2004,05:41,1014.50,1014.50,1014.50,1014.50,1,0,1.00
09/02/2004,05:42,1014.50,1014.50,1014.50,1014.50,3,0,3.00
09/02/2004,05:44,1014.50,1014.50,1014.25,1014.25,1,72,73.00
09/02/2004,05:45,1014.50,1014.50,1014.50,1014.50,24,0,24.00
09/02/2004,05:46,1014.25,1014.25,1014.25,1014.25,0,126,126.00
09/02/2004,05:47,1014.25,1014.25,1014.25,1014.25,0,40,40.00
09/02/2004,05:48,1014.25,1014.50,1014.25,1014.50,77,1,78.00
09/02/2004,05:50,1014.75,1014.75,1014.75,1014.75,12,0,12.00
09/02/2004,05:51,1014.75,1014.75,1014.50,1014.75,350,2,352.00
09/02/2004,05:52,1014.75,1014.75,1014.75,1014.75,38,0,38.00
09/02/2004,05:53,1014.75,1014.75,1014.75,1014.75,1,0,1.00
09/02/2004,05:54,1014.50,1014.50,1014.50,1014.50,0,1,1.00
09/02/2004,05:55,1014.50,1014.50,1014.50,1014.50,0,66,66.00
09/02/2004,05:56,1014.25,1014.50,1014.25,1014.50,69,1,70.00
09/02/2004,05:57,1014.75,1014.75,1014.75,1014.75,70,0,70.00
09/02/2004,05:59,1014.50,1014.75,1014.50,1014.75,12,30,42.00
09/02/2004,06:01,1014.75,1015.00,1014.75,1014.75,121,69,190.00
09/02/2004,06:02,1014.75,1014.75,1014.50,1014.50,0,116,116.00
09/02/2004,06:03,1014.50,1014.75,1014.50,1014.75,104,36,140.00
09/02/2004,06:04,1014.50,1014.50,1014.50,1014.50,0,1,1.00
09/02/2004,06:05,1014.75,1015.00,1014.75,1015.00,30,0,30.00
09/02/2004,06:06,1015.00,1015.00,1014.75,1015.00,194,1,195.00
09/02/2004,06:07,1015.00,1015.25,1014.75,1015.00,57,19,76.00
09/02/2004,06:08,1015.00,1015.00,1015.00,1015.00,14,0,14.00
09/02/2004,06:09,1015.00,1015.00,1014.75,1015.00,76,5,81.00
09/02/2004,06:10,1015.00,1015.00,1014.75,1015.00,6,1,7.00
09/02/2004,06:11,1015.00,1015.00,1014.75,1015.00,22,7,29.00
09/02/2004,06:12,1015.00,1015.00,1015.00,1015.00,3,0,3.00
09/02/2004,06:13,1015.00,1015.25,1015.00,1015.00,4,4,8.00
09/02/2004,06:14,1015.00,1015.00,1015.00,1015.00,0,34,34.00
09/02/2004,06:15,1015.00,1015.00,1015.00,1015.00,0,6,6.00
09/02/2004,06:16,1014.75,1015.00,1014.75,1015.00,1,2,3.00
09/02/2004,06:17,1015.00,1015.00,1015.00,1015.00,75,0,75.00
09/02/2004,06:18,1015.00,1015.00,1015.00,1015.00,2,0,2.00
09/02/2004,06:19,1015.00,1015.00,1015.00,1015.00,7,0,7.00
09/02/2004,06:20,1015.00,1015.00,1015.00,1015.00,13,0,13.00
09/02/2004,06:22,1015.00,1015.00,1015.00,1015.00,5,0,5.00
09/02/2004,06:23,1015.00,1015.00,1015.00,1015.00,7,0,7.00
09/02/2004,06:25,1015.00,1015.00,1015.00,1015.00,1,0,1.00
09/02/2004,06:26,1014.75,1014.75,1014.75,1014.75,0,17,17.00
09/02/2004,06:28,1015.00,1015.00,1015.00,1015.00,9,0,9.00
09/02/2004,06:29,1015.00,1015.00,1015.00,1015.00,1,0,1.00
09/02/2004,06:30,1014.75,1015.00,1014.75,1015.00,5,10,15.00
09/02/2004,06:31,1014.75,1014.75,1014.75,1014.75,0,10,10.00
09/02/2004,06:32,1015.00,1015.00,1015.00,1015.00,1,0,1.00
09/02/2004,06:33,1015.00,1015.00,1015.00,1015.00,65,0,65.00
09/02/2004,06:34,1015.00,1015.00,1015.00,1015.00,10,0,10.00
09/02/2004,06:35,1015.00,1015.00,1015.00,1015.00,14,0,14.00
09/02/2004,06:36,1015.00,1015.00,1015.00,1015.00,28,0,28.00
09/02/2004,06:37,1015.00,1015.00,1015.00,1015.00,42,0,42.00
09/02/2004,06:38,1015.00,1015.00,1015.00,1015.00,23,0,23.00
09/02/2004,06:39,1015.00,1015.00,1015.00,1015.00,2,0,2.00
09/02/2004,06:40,1015.00,1015.00,1015.00,1015.00,10,0,10.00
09/02/2004,06:41,1015.25,1015.25,1015.25,1015.25,60,0,60.00
09/02/2004,06:42,1015.25,1015.25,1015.25,1015.25,223,0,223.00
09/02/2004,06:43,1015.00,1015.25,1015.00,1015.00,26,106,132.00
09/02/2004,06:44,1014.75,1014.75,1014.50,1014.50,0,200,200.00
09/02/2004,06:45,1014.50,1014.50,1014.25,1014.50,29,50,79.00
09/02/2004,06:46,1014.50,1014.50,1014.25,1014.25,171,25,196.00
09/02/2004,06:47,1014.50,1014.50,1014.25,1014.25,13,57,70.00
09/02/2004,06:48,1014.25,1014.25,1014.00,1014.25,9,39,48.00
09/02/2004,06:49,1014.50,1014.50,1014.50,1014.50,23,0,23.00
09/02/2004,06:50,1014.50,1014.75,1014.50,1014.75,9,0,9.00
09/02/2004,06:54,1014.75,1014.75,1014.75,1014.75,87,0,87.00
09/02/2004,06:55,1014.75,1014.75,1014.75,1014.75,1,0,1.00
09/02/2004,06:56,1014.50,1014.50,1014.50,1014.50,0,34,34.00
09/02/2004,06:57,1014.25,1014.25,1013.50,1014.00,3,505,508.00
09/02/2004,06:58,1014.00,1014.00,1014.00,1014.00,0,23,23.00
09/02/2004,06:59,1014.00,1014.00,1013.75,1013.75,0,35,35.00
09/02/2004,07:01,1013.75,1014.00,1013.75,1014.00,58,30,88.00
09/02/2004,07:02,1014.00,1014.00,1014.00,1014.00,47,0,47.00
09/02/2004,07:03,1014.00,1014.25,1013.75,1014.00,26,16,42.00
09/02/2004,07:04,1014.00,1014.00,1014.00,1014.00,0,18,18.00
09/02/2004,07:05,1013.75,1013.75,1013.50,1013.50,0,60,60.00
09/02/2004,07:06,1013.75,1013.75,1013.50,1013.50,3,40,43.00
09/02/2004,07:07,1013.75,1013.75,1013.75,1013.75,6,0,6.00
09/02/2004,07:08,1013.50,1013.75,1013.50,1013.75,52,1,53.00
09/02/2004,07:09,1014.00,1014.00,1013.75,1014.00,9,40,49.00
09/02/2004,07:10,1013.75,1014.00,1013.75,1013.75,100,9,109.00
09/02/2004,07:11,1014.00,1014.00,1013.75,1014.00,112,32,144.00
09/02/2004,07:12,1014.00,1014.00,1014.00,1014.00,115,0,115.00
09/02/2004,07:13,1014.00,1014.00,1013.75,1013.75,11,2,13.00
09/02/2004,07:14,1014.00,1014.00,1013.75,1013.75,5,12,17.00
09/02/2004,07:15,1013.75,1013.75,1013.75,1013.75,0,86,86.00
09/02/2004,07:16,1013.75,1013.75,1013.75,1013.75,0,28,28.00
09/02/2004,07:17,1013.75,1014.00,1013.75,1014.00,63,3,66.00
09/02/2004,07:18,1014.00,1014.25,1014.00,1014.25,47,1,48.00
09/02/2004,07:19,1014.50,1014.50,1014.25,1014.25,3,10,13.00
09/02/2004,07:20,1014.25,1014.50,1014.25,1014.25,35,22,57.00
09/02/2004,07:21,1014.25,1014.50,1014.25,1014.25,44,12,56.00
09/02/2004,07:22,1014.25,1014.25,1014.25,1014.25,0,34,34.00
09/02/2004,07:23,1014.25,1014.25,1014.25,1014.25,0,2,2.00
09/02/2004,07:24,1014.25,1014.25,1014.25,1014.25,0,21,21.00
09/02/2004,07:25,1014.25,1014.25,1014.00,1014.00,0,91,91.00
09/02/2004,07:27,1014.00,1014.25,1014.00,1014.25,25,9,34.00
09/02/2004,07:28,1014.00,1014.25,1014.00,1014.25,20,121,141.00
09/02/2004,07:29,1014.00,1014.00,1014.00,1014.00,0,80,80.00
09/02/2004,07:30,1014.00,1014.50,1014.00,1014.25,65,65,130.00
09/02/2004,07:31,1014.25,1014.50,1013.25,1013.25,202,275,477.00
09/02/2004,07:32,1013.25,1013.50,1013.25,1013.50,216,98,314.00
09/02/2004,07:33,1013.25,1013.50,1013.00,1013.25,182,395,577.00
09/02/2004,07:34,1013.25,1013.50,1013.25,1013.50,82,0,82.00
09/02/2004,07:35,1013.50,1014.00,1013.25,1013.75,378,175,553.00
09/02/2004,07:36,1013.75,1013.75,1013.50,1013.50,2,120,122.00
09/02/2004,07:37,1013.50,1013.50,1013.25,1013.25,0,128,128.00
09/02/2004,07:38,1013.25,1013.25,1013.25,1013.25,0,99,99.00
09/02/2004,07:39,1013.25,1013.25,1013.25,1013.25,0,94,94.00
09/02/2004,07:40,1013.50,1013.50,1013.00,1013.25,4,118,122.00
09/02/2004,07:41,1013.25,1013.50,1013.00,1013.25,196,31,227.00
09/02/2004,07:42,1013.25,1013.25,1013.25,1013.25,0,31,31.00
09/02/2004,07:43,1013.25,1013.25,1013.25,1013.25,0,97,97.00
09/02/2004,07:44,1013.25,1013.25,1013.00,1013.25,36,64,100.00
09/02/2004,07:45,1013.25,1013.50,1013.25,1013.50,72,0,72.00
09/02/2004,07:46,1013.50,1013.50,1013.25,1013.50,93,3,96.00
09/02/2004,07:47,1013.25,1013.50,1013.00,1013.00,7,169,176.00
09/02/2004,07:48,1013.25,1013.50,1013.00,1013.25,131,8,139.00
09/02/2004,07:49,1013.25,1013.25,1013.25,1013.25,8,0,8.00
09/02/2004,07:50,1013.50,1013.50,1013.25,1013.50,81,5,86.00
09/02/2004,07:51,1013.50,1013.50,1013.50,1013.50,51,0,51.00
09/02/2004,07:52,1013.50,1013.50,1013.50,1013.50,8,0,8.00
09/02/2004,07:53,1013.50,1013.50,1013.50,1013.50,1,0,1.00
09/02/2004,07:54,1013.50,1013.50,1013.50,1013.50,18,0,18.00
09/02/2004,07:55,1013.50,1013.75,1013.50,1013.75,176,2,178.00
09/02/2004,07:56,1013.75,1013.75,1013.75,1013.75,32,0,32.00
09/02/2004,07:57,1013.75,1013.75,1013.50,1013.75,22,11,33.00
09/02/2004,07:58,1013.75,1013.75,1013.75,1013.75,39,0,39.00
09/02/2004,07:59,1013.75,1013.75,1013.75,1013.75,25,0,25.00
09/02/2004,08:00,1013.75,1013.75,1013.75,1013.75,20,0,20.00
09/02/2004,08:01,1013.75,1014.00,1013.75,1014.00,179,1,180.00
09/02/2004,08:03,1014.00,1014.00,1013.75,1013.75,1,5,6.00
09/02/2004,08:04,1013.75,1014.25,1013.75,1014.25,255,11,266.00
09/02/2004,08:05,1014.00,1014.25,1014.00,1014.25,213,27,240.00
09/02/2004,08:06,1014.25,1014.25,1013.75,1014.00,47,75,122.00
09/02/2004,08:07,1014.00,1014.00,1013.75,1013.75,20,2,22.00
09/02/2004,08:08,1014.00,1014.25,1013.75,1014.00,78,18,96.00
09/02/2004,08:10,1014.00,1014.00,1013.75,1014.00,14,2,16.00
09/02/2004,08:11,1014.00,1014.00,1014.00,1014.00,10,0,10.00
09/02/2004,08:12,1013.75,1013.75,1013.50,1013.50,0,129,129.00
09/02/2004,08:13,1013.75,1013.75,1013.50,1013.75,11,2,13.00
09/02/2004,08:14,1013.75,1013.75,1013.75,1013.75,11,0,11.00
09/02/2004,08:15,1013.75,1013.75,1013.50,1013.50,19,1,20.00
09/02/2004,08:16,1013.75,1013.75,1013.50,1013.75,14,7,21.00
09/02/2004,08:17,1013.50,1013.75,1013.50,1013.75,11,1,12.00
09/02/2004,08:18,1013.75,1013.75,1013.50,1013.75,55,1,56.00
09/02/2004,08:19,1014.00,1014.00,1013.75,1013.75,12,2,14.00
09/02/2004,08:20,1013.75,1014.00,1013.75,1014.00,22,45,67.00
09/02/2004,08:21,1013.75,1014.00,1013.75,1014.00,81,1,82.00
09/02/2004,08:22,1014.00,1014.50,1014.00,1014.25,265,94,359.00
09/02/2004,08:23,1014.25,1014.25,1014.00,1014.25,16,239,255.00
09/02/2004,08:24,1014.25,1014.25,1014.25,1014.25,6,0,6.00
09/02/2004,08:25,1014.25,1014.50,1014.00,1014.25,177,7,184.00
09/02/2004,08:26,1014.25,1014.25,1014.25,1014.25,0,95,95.00
09/02/2004,08:27,1014.25,1014.25,1014.00,1014.25,1,12,13.00
09/02/2004,08:28,1014.25,1014.25,1014.00,1014.25,12,2,14.00
09/02/2004,08:29,1014.25,1014.25,1014.25,1014.25,56,0,56.00
09/02/2004,08:30,1014.00,1014.50,1013.75,1014.00,376,307,683.00
09/02/2004,08:31,1014.25,1014.75,1013.75,1014.50,1524,1274,2798.00
09/02/2004,08:32,1014.75,1015.00,1014.25,1014.50,1041,641,1682.00
09/02/2004,08:33,1014.50,1015.50,1014.50,1015.25,1683,1122,2805.00
09/02/2004,08:34,1015.25,1015.50,1014.75,1015.25,782,748,1530.00
09/02/2004,08:35,1015.25,1015.50,1015.00,1015.00,443,491,934.00
09/02/2004,08:36,1015.00,1015.25,1014.25,1014.25,266,1719,1985.00
09/02/2004,08:37,1014.50,1014.50,1014.25,1014.25,485,249,734.00
09/02/2004,08:38,1014.50,1014.50,1014.00,1014.00,323,1936,2259.00
09/02/2004,08:39,1014.00,1014.50,1013.75,1014.50,1721,1154,2875.00
09/02/2004,08:40,1014.50,1015.25,1014.25,1014.75,2314,626,2940.00
09/02/2004,08:41,1015.00,1015.00,1014.50,1014.50,151,1171,1322.00
09/02/2004,08:42,1014.75,1014.75,1014.25,1014.25,126,588,714.00
09/02/2004,08:43,1014.25,1014.75,1014.25,1014.75,742,69,811.00
09/02/2004,08:44,1014.75,1014.75,1014.25,1014.50,97,538,635.00
09/02/2004,08:45,1014.50,1014.75,1014.25,1014.25,47,234,281.00
09/02/2004,08:46,1014.25,1014.75,1014.00,1014.50,342,223,565.00
09/02/2004,08:47,1014.50,1015.25,1014.50,1014.75,1069,479,1548.00
09/02/2004,08:48,1014.75,1015.00,1014.25,1014.75,468,393,861.00
09/02/2004,08:49,1015.00,1015.00,1014.75,1014.75,205,222,427.00
09/02/2004,08:50,1014.75,1015.25,1014.75,1015.25,513,751,1264.00
09/02/2004,08:51,1015.25,1015.75,1015.00,1015.75,2766,542,3308.00
09/02/2004,08:52,1015.75,1016.00,1015.00,1015.00,820,1086,1906.00
09/02/2004,08:53,1015.00,1015.50,1015.00,1015.50,473,213,686.00
09/02/2004,08:54,1015.50,1015.50,1014.75,1015.00,361,976,1337.00
09/02/2004,08:55,1015.00,1015.00,1014.75,1015.00,221,548,769.00
09/02/2004,08:56,1015.00,1015.00,1014.75,1014.75,68,57,125.00
09/02/2004,08:57,1015.00,1015.00,1014.50,1015.00,289,478,767.00
09/02/2004,08:58,1015.00,1015.25,1014.75,1015.00,1127,63,1190.00
09/02/2004,08:59,1015.00,1015.25,1015.00,1015.25,23,75,98.00
09/02/2004,09:00,1015.00,1015.25,1014.75,1014.75,196,500,696.00
09/02/2004,09:01,1014.75,1016.00,1014.75,1016.00,2988,177,3165.00
09/02/2004,09:02,1016.00,1016.75,1015.75,1016.00,2590,2069,4659.00
09/02/2004,09:03,1016.00,1016.25,1015.75,1016.00,1542,1209,2751.00
09/02/2004,09:04,1016.00,1016.25,1015.75,1016.00,158,591,749.00
09/02/2004,09:05,1016.00,1016.25,1015.50,1016.00,786,1312,2098.00
09/02/2004,09:06,1016.00,1016.25,1016.00,1016.00,189,571,760.00
09/02/2004,09:07,1016.00,1016.00,1015.00,1015.25,162,3112,3274.00
09/02/2004,09:08,1015.25,1015.50,1015.25,1015.25,42,148,190.00
09/02/2004,09:09,1015.25,1015.75,1015.25,1015.50,642,1121,1763.00
09/02/2004,09:10,1015.50,1015.75,1015.50,1015.75,484,93,577.00
09/02/2004,09:11,1015.75,1015.75,1015.25,1015.50,771,1404,2175.00
09/02/2004,09:12,1015.50,1016.00,1015.50,1016.00,721,179,900.00
09/02/2004,09:13,1015.75,1016.25,1015.75,1016.00,886,281,1167.00
09/02/2004,09:14,1016.00,1016.50,1015.75,1015.75,1240,762,2002.00
09/02/2004,09:15,1016.00,1016.25,1015.75,1016.25,2233,37,2270.00
09/02/2004,09:16,1016.25,1016.50,1016.00,1016.25,515,164,679.00
09/02/2004,09:17,1016.00,1016.25,1015.50,1015.50,49,1116,1165.00
09/02/2004,09:18,1015.50,1016.00,1015.25,1015.75,268,940,1208.00
09/02/2004,09:19,1015.75,1016.00,1015.75,1015.75,79,32,111.00
09/02/2004,09:20,1015.75,1016.00,1015.75,1015.75,29,401,430.00
09/02/2004,09:21,1016.00,1016.25,1015.75,1016.25,1148,52,1200.00
09/02/2004,09:22,1016.25,1016.25,1016.00,1016.25,597,584,1181.00
09/02/2004,09:23,1016.25,1017.00,1016.00,1016.25,2874,867,3741.00
09/02/2004,09:24,1016.50,1016.50,1016.00,1016.00,697,1045,1742.00
09/02/2004,09:25,1016.00,1016.00,1015.25,1015.50,295,1928,2223.00
09/02/2004,09:26,1015.50,1015.75,1015.25,1015.75,463,1081,1544.00
09/02/2004,09:27,1015.75,1015.75,1015.25,1015.25,18,552,570.00
09/02/2004,09:28,1015.50,1015.50,1015.25,1015.50,251,149,400.00
09/02/2004,09:29,1015.25,1015.50,1015.00,1015.25,83,724,807.00
09/02/2004,09:30,1015.00,1015.75,1014.75,1015.50,1610,774,2384.00
09/02/2004,09:31,1015.50,1015.75,1015.50,1015.75,167,41,208.00
09/02/2004,09:32,1015.50,1016.25,1015.50,1015.50,1539,1162,2701.00
09/02/2004,09:33,1015.75,1015.75,1015.25,1015.25,54,1010,1064.00
09/02/2004,09:34,1015.50,1015.50,1015.25,1015.50,331,185,516.00
09/02/2004,09:35,1015.50,1016.50,1015.50,1016.50,2099,10,2109.00
09/02/2004,09:36,1016.50,1016.50,1016.00,1016.00,609,971,1580.00
09/02/2004,09:37,1016.00,1016.50,1016.00,1016.25,712,477,1189.00
09/02/2004,09:38,1016.25,1016.25,1015.75,1015.75,59,433,492.00
09/02/2004,09:39,1015.75,1016.50,1015.75,1016.50,562,252,814.00
09/02/2004,09:40,1016.50,1016.50,1016.00,1016.00,119,278,397.00
09/02/2004,09:41,1016.00,1016.25,1015.75,1016.00,519,388,907.00
09/02/2004,09:42,1016.00,1016.25,1015.75,1016.00,9,229,238.00
09/02/2004,09:43,1015.75,1016.00,1015.75,1015.75,1,29,30.00
09/02/2004,09:44,1015.75,1016.25,1015.75,1016.00,324,100,424.00
09/02/2004,09:45,1016.00,1016.00,1015.50,1015.75,285,600,885.00
09/02/2004,09:46,1016.00,1016.00,1015.00,1015.50,506,1522,2028.00
09/02/2004,09:47,1015.50,1015.75,1015.25,1015.25,762,547,1309.00
09/02/2004,09:48,1015.50,1015.75,1015.25,1015.75,157,39,196.00
09/02/2004,09:49,1015.50,1015.50,1015.25,1015.50,130,153,283.00
09/02/2004,09:50,1015.50,1015.75,1015.00,1015.75,598,204,802.00
09/02/2004,09:51,1015.75,1016.50,1015.50,1016.50,2611,204,2815.00
09/02/2004,09:52,1016.50,1016.50,1016.00,1016.25,936,290,1226.00
09/02/2004,09:53,1016.00,1016.50,1016.00,1016.25,283,245,528.00
09/02/2004,09:54,1016.25,1016.50,1016.00,1016.25,478,433,911.00
09/02/2004,09:55,1016.50,1016.50,1016.25,1016.25,18,178,196.00
09/02/2004,09:56,1016.25,1016.50,1016.25,1016.25,4,232,236.00
09/02/2004,09:57,1016.25,1016.50,1016.00,1016.25,143,367,510.00
09/02/2004,09:58,1016.25,1016.75,1016.00,1016.75,1669,1156,2825.00
09/02/2004,09:59,1016.75,1016.75,1016.50,1016.50,323,689,1012.00
09/02/2004,10:00,1016.50,1017.00,1016.50,1017.00,241,511,752.00
09/02/2004,10:01,1017.00,1017.50,1016.75,1016.75,3864,2146,6010.00
09/02/2004,10:02,1016.75,1017.00,1016.75,1016.75,1096,187,1283.00
09/02/2004,10:03,1016.75,1017.25,1016.75,1017.00,1228,1161,2389.00
09/02/2004,10:04,1016.75,1016.75,1016.25,1016.50,290,1778,2068.00
09/02/2004,10:05,1016.25,1016.50,1016.25,1016.25,8,166,174.00
09/02/2004,10:06,1016.25,1016.50,1016.25,1016.25,72,404,476.00
09/02/2004,10:07,1016.25,1016.50,1016.25,1016.25,57,1100,1157.00
09/02/2004,10:08,1016.25,1016.50,1016.25,1016.50,272,173,445.00
09/02/2004,10:09,1016.50,1016.75,1016.25,1016.50,1101,41,1142.00
09/02/2004,10:10,1016.50,1016.50,1016.25,1016.50,493,275,768.00
09/02/2004,10:11,1016.50,1016.50,1016.25,1016.50,190,19,209.00
09/02/2004,10:12,1016.25,1016.50,1016.25,1016.25,49,33,82.00
09/02/2004,10:13,1016.50,1016.50,1015.75,1015.75,318,2068,2386.00
09/02/2004,10:14,1015.75,1016.25,1015.50,1015.75,327,1186,1513.00
09/02/2004,10:15,1015.75,1016.00,1015.50,1015.75,132,135,267.00
09/02/2004,10:16,1015.75,1016.00,1015.50,1015.50,52,296,348.00
09/02/2004,10:17,1015.75,1015.75,1015.50,1015.50,37,19,56.00
09/02/2004,10:18,1015.75,1016.00,1015.50,1015.75,327,283,610.00
09/02/2004,10:19,1015.75,1016.00,1015.50,1015.75,93,336,429.00
09/02/2004,10:20,1015.50,1015.75,1015.25,1015.50,178,1190,1368.00
09/02/2004,10:21,1015.50,1015.50,1015.00,1015.25,244,1321,1565.00
09/02/2004,10:22,1015.25,1015.50,1015.25,1015.25,8,712,720.00
09/02/2004,10:23,1015.25,1015.50,1015.25,1015.50,117,508,625.00
09/02/2004,10:24,1015.50,1015.75,1015.25,1015.50,903,404,1307.00
09/02/2004,10:25,1015.25,1015.75,1015.25,1015.25,123,471,594.00
09/02/2004,10:26,1015.25,1015.50,1015.25,1015.50,183,57,240.00
09/02/2004,10:27,1015.50,1015.50,1014.75,1015.00,336,1308,1644.00
09/02/2004,10:28,1014.75,1015.25,1014.75,1015.25,294,512,806.00
09/02/2004,10:29,1015.25,1015.25,1015.00,1015.00,37,266,303.00
09/02/2004,10:30,1015.25,1015.25,1015.00,1015.25,20,328,348.00
09/02/2004,10:31,1015.25,1015.50,1014.75,1015.25,500,280,780.00
09/02/2004,10:32,1015.25,1015.50,1015.25,1015.50,41,37,78.00
09/02/2004,10:33,1015.25,1015.50,1015.25,1015.25,19,229,248.00
09/02/2004,10:34,1015.25,1015.50,1015.00,1015.25,13,214,227.00
09/02/2004,10:35,1015.25,1015.25,1015.00,1015.25,67,54,121.00
09/02/2004,10:36,1015.25,1015.25,1015.00,1015.25,290,13,303.00
09/02/2004,10:37,1015.25,1015.25,1015.00,1015.25,144,51,195.00
09/02/2004,10:38,1015.25,1015.25,1015.00,1015.25,222,61,283.00
09/02/2004,10:39,1015.25,1015.25,1015.00,1015.00,143,20,163.00
09/02/2004,10:40,1015.00,1015.25,1014.75,1015.00,5,443,448.00
09/02/2004,10:41,1015.25,1015.25,1015.00,1015.00,146,26,172.00
09/02/2004,10:42,1015.00,1015.25,1015.00,1015.25,7,19,26.00
09/02/2004,10:43,1015.25,1015.25,1014.75,1015.25,88,406,494.00
09/02/2004,10:44,1015.00,1015.00,1014.50,1014.50,76,1110,1186.00
09/02/2004,10:45,1014.50,1015.25,1014.50,1015.00,1439,37,1476.00
09/02/2004,10:46,1015.00,1015.00,1014.75,1015.00,170,22,192.00
09/02/2004,10:47,1015.00,1015.00,1014.75,1015.00,360,26,386.00
09/02/2004,10:48,1014.75,1015.00,1014.75,1014.75,326,40,366.00
09/02/2004,10:49,1015.00,1015.00,1014.75,1015.00,51,12,63.00
09/02/2004,10:50,1015.00,1015.00,1014.75,1015.00,55,25,80.00
09/02/2004,10:51,1015.00,1015.25,1014.75,1015.00,382,151,533.00
09/02/2004,10:52,1015.00,1015.25,1015.00,1015.25,876,395,1271.00
09/02/2004,10:53,1015.25,1015.50,1015.25,1015.50,272,26,298.00
09/02/2004,10:54,1015.50,1015.50,1015.25,1015.25,68,33,101.00
09/02/2004,10:55,1015.50,1015.50,1015.25,1015.50,308,98,406.00
09/02/2004,10:56,1015.50,1015.50,1015.25,1015.50,35,53,88.00
09/02/2004,10:57,1015.50,1015.50,1015.25,1015.50,193,18,211.00
09/02/2004,10:58,1015.50,1015.50,1015.25,1015.25,40,46,86.00
09/02/2004,10:59,1015.50,1015.50,1015.25,1015.50,135,31,166.00
09/02/2004,11:00,1015.50,1015.75,1015.25,1015.25,171,66,237.00
09/02/2004,11:01,1015.25,1015.50,1015.25,1015.50,124,7,131.00
09/02/2004,11:02,1015.50,1015.50,1015.25,1015.25,16,28,44.00
09/02/2004,11:03,1015.50,1015.50,1015.25,1015.50,43,24,67.00
09/02/2004,11:04,1015.25,1015.50,1015.25,1015.50,118,11,129.00
09/02/2004,11:05,1015.50,1015.50,1015.25,1015.25,365,307,672.00
09/02/2004,11:06,1015.50,1015.50,1015.50,1015.50,164,0,164.00
09/02/2004,11:07,1015.50,1015.50,1015.25,1015.50,387,59,446.00
09/02/2004,11:08,1015.50,1015.50,1015.25,1015.50,39,26,65.00
09/02/2004,11:09,1015.25,1015.50,1015.25,1015.50,29,89,118.00
09/02/2004,11:10,1015.50,1015.50,1015.00,1015.00,16,398,414.00
09/02/2004,11:11,1015.25,1015.25,1015.00,1015.00,31,8,39.00
09/02/2004,11:12,1015.25,1015.50,1015.00,1015.25,421,21,442.00
09/02/2004,11:13,1015.25,1015.50,1015.25,1015.50,48,66,114.00
09/02/2004,11:14,1015.25,1015.50,1015.25,1015.25,240,50,290.00
09/02/2004,11:15,1015.50,1015.50,1015.25,1015.25,57,58,115.00
09/02/2004,11:16,1015.25,1015.50,1015.25,1015.25,15,32,47.00
09/02/2004,11:17,1015.50,1015.50,1015.25,1015.50,379,35,414.00
09/02/2004,11:18,1015.50,1015.50,1015.00,1015.25,85,370,455.00
09/02/2004,11:19,1015.00,1015.25,1015.00,1015.00,2,14,16.00
09/02/2004,11:20,1015.00,1015.25,1014.75,1014.75,59,523,582.00
09/02/2004,11:21,1014.75,1015.00,1014.75,1015.00,97,113,210.00
09/02/2004,11:22,1015.00,1015.25,1014.75,1015.00,413,40,453.00
09/02/2004,11:23,1015.25,1015.25,1015.00,1015.00,26,48,74.00
09/02/2004,11:24,1015.25,1015.25,1015.00,1015.00,27,116,143.00
09/02/2004,11:25,1015.25,1015.50,1015.00,1015.25,296,4,300.00
09/02/2004,11:26,1015.50,1015.75,1015.25,1015.50,1057,40,1097.00
09/02/2004,11:27,1015.75,1015.75,1015.50,1015.75,65,20,85.00
09/02/2004,11:28,1015.75,1015.75,1015.25,1015.25,31,273,304.00
09/02/2004,11:29,1015.50,1015.75,1015.25,1015.75,187,27,214.00
09/02/2004,11:30,1015.50,1015.75,1015.50,1015.75,4,10,14.00
09/02/2004,11:31,1015.75,1015.75,1015.50,1015.50,250,37,287.00
09/02/2004,11:32,1015.75,1016.00,1015.50,1015.75,397,33,430.00
09/02/2004,11:33,1016.00,1016.00,1015.75,1016.00,33,205,238.00
09/02/2004,11:34,1015.75,1016.00,1015.75,1016.00,11,15,26.00
09/02/2004,11:35,1015.75,1016.00,1015.75,1016.00,166,6,172.00
09/02/2004,11:36,1015.75,1016.00,1015.75,1015.75,17,8,25.00
09/02/2004,11:37,1016.00,1016.00,1015.75,1016.00,6,521,527.00
09/02/2004,11:38,1015.75,1016.00,1015.75,1015.75,1,55,56.00
09/02/2004,11:39,1015.75,1016.00,1015.75,1016.00,267,500,767.00
09/02/2004,11:40,1016.00,1016.00,1015.75,1016.00,23,214,237.00
09/02/2004,11:41,1015.75,1016.00,1015.75,1015.75,14,324,338.00
09/02/2004,11:42,1015.75,1015.75,1015.50,1015.50,0,231,231.00
09/02/2004,11:43,1015.50,1015.75,1015.50,1015.75,11,15,26.00
09/02/2004,11:44,1015.75,1015.75,1015.50,1015.75,10,21,31.00
09/02/2004,11:45,1015.75,1015.75,1015.50,1015.50,9,3,12.00
09/02/2004,11:46,1015.75,1015.75,1015.50,1015.50,7,12,19.00
09/02/2004,11:47,1015.50,1015.75,1015.50,1015.75,10,10,20.00
09/02/2004,11:48,1015.50,1015.75,1015.50,1015.50,4,70,74.00
09/02/2004,11:49,1015.75,1015.75,1015.50,1015.50,4,273,277.00
09/02/2004,11:50,1015.75,1015.75,1015.50,1015.75,6,5,11.00
09/02/2004,11:51,1015.50,1015.75,1015.50,1015.75,42,4,46.00
09/02/2004,11:52,1015.75,1015.75,1015.50,1015.75,22,21,43.00
09/02/2004,11:53,1015.50,1015.75,1015.50,1015.50,4,203,207.00
09/02/2004,11:54,1015.75,1015.75,1015.50,1015.50,21,36,57.00
09/02/2004,11:55,1015.75,1015.75,1015.75,1015.75,303,0,303.00
09/02/2004,11:56,1016.00,1016.00,1015.75,1016.00,80,27,107.00
09/02/2004,11:57,1016.00,1016.00,1015.75,1015.75,50,122,172.00
09/02/2004,11:58,1015.75,1015.75,1015.50,1015.50,0,57,57.00
09/02/2004,11:59,1015.75,1015.75,1015.50,1015.75,6,325,331.00
09/02/2004,12:00,1015.75,1015.75,1015.50,1015.50,106,42,148.00
09/02/2004,12:01,1015.50,1015.75,1015.50,1015.50,16,89,105.00
09/02/2004,12:02,1015.50,1015.50,1015.25,1015.50,56,170,226.00
09/02/2004,12:03,1015.50,1015.50,1015.50,1015.50,336,0,336.00
09/02/2004,12:04,1015.50,1015.75,1015.25,1015.50,193,267,460.00
09/02/2004,12:05,1015.25,1015.50,1015.25,1015.50,132,5,137.00
09/02/2004,12:06,1015.50,1015.50,1015.25,1015.50,80,4,84.00
09/02/2004,12:07,1015.50,1015.50,1015.25,1015.25,286,3,289.00
09/02/2004,12:08,1015.50,1015.50,1015.25,1015.25,10,28,38.00
09/02/2004,12:09,1015.50,1015.50,1015.25,1015.50,217,5,222.00
09/02/2004,12:10,1015.50,1015.50,1015.25,1015.25,129,1,130.00
09/02/2004,12:11,1015.50,1015.50,1015.50,1015.50,9,0,9.00
09/02/2004,12:12,1015.50,1015.50,1015.50,1015.50,151,0,151.00
09/02/2004,12:13,1015.50,1015.50,1015.25,1015.50,218,273,491.00
09/02/2004,12:14,1015.50,1015.50,1015.25,1015.25,2,1,3.00
09/02/2004,12:15,1015.25,1015.50,1015.25,1015.50,8,154,162.00
09/02/2004,12:16,1015.25,1015.50,1015.25,1015.25,2,163,165.00
09/02/2004,12:17,1015.25,1015.50,1015.00,1015.50,172,156,328.00
09/02/2004,12:18,1015.50,1015.50,1015.25,1015.50,7,175,182.00
09/02/2004,12:19,1015.25,1015.25,1015.00,1015.00,30,47,77.00
09/02/2004,12:20,1015.25,1015.50,1015.25,1015.50,61,7,68.00
09/02/2004,12:21,1015.50,1015.75,1015.50,1015.75,324,111,435.00
09/02/2004,12:22,1015.75,1015.75,1015.50,1015.50,12,12,24.00
09/02/2004,12:23,1015.75,1015.75,1015.50,1015.75,14,4,18.00
09/02/2004,12:24,1015.75,1015.75,1015.50,1015.75,447,8,455.00
09/02/2004,12:25,1015.75,1015.75,1015.50,1015.50,20,221,241.00
09/02/2004,12:26,1015.50,1015.75,1015.50,1015.50,1,15,16.00
09/02/2004,12:27,1015.75,1015.75,1015.50,1015.50,19,7,26.00
09/02/2004,12:28,1015.50,1015.50,1015.50,1015.50,0,138,138.00
09/02/2004,12:29,1015.50,1015.75,1015.50,1015.50,4,37,41.00
09/02/2004,12:30,1015.75,1015.75,1015.75,1015.75,274,0,274.00
09/02/2004,12:31,1015.50,1016.00,1015.50,1016.00,420,9,429.00
09/02/2004,12:32,1016.00,1016.00,1016.00,1016.00,56,0,56.00
09/02/2004,12:33,1015.75,1016.00,1015.75,1015.75,5,59,64.00
09/02/2004,12:34,1016.00,1016.00,1015.75,1015.75,2,7,9.00
09/02/2004,12:35,1015.75,1016.00,1015.50,1015.75,33,346,379.00
09/02/2004,12:36,1015.50,1015.75,1015.50,1015.50,16,12,28.00
09/02/2004,12:37,1015.75,1015.75,1015.50,1015.75,21,2,23.00
09/02/2004,12:38,1015.75,1015.75,1015.50,1015.50,81,3,84.00
09/02/2004,12:39,1015.50,1016.00,1015.50,1015.75,154,7,161.00
09/02/2004,12:40,1015.75,1016.00,1015.75,1016.00,8,8,16.00
09/02/2004,12:41,1016.00,1016.00,1015.75,1016.00,112,30,142.00
09/02/2004,12:42,1016.00,1016.00,1015.75,1016.00,25,1,26.00
09/02/2004,12:43,1016.00,1016.00,1015.75,1016.00,724,2,726.00
09/02/2004,12:44,1016.00,1016.25,1016.00,1016.00,132,75,207.00
09/02/2004,12:45,1016.25,1016.25,1016.00,1016.25,6,14,20.00
09/02/2004,12:46,1016.00,1016.25,1016.00,1016.00,4,455,459.00
09/02/2004,12:47,1016.25,1016.25,1016.00,1016.00,16,87,103.00
09/02/2004,12:48,1016.00,1016.25,1016.00,1016.00,4,20,24.00
09/02/2004,12:49,1016.25,1016.25,1016.00,1016.25,307,21,328.00
09/02/2004,12:50,1016.25,1016.25,1016.00,1016.25,16,6,22.00
09/02/2004,12:51,1016.00,1016.25,1016.00,1016.25,76,32,108.00
09/02/2004,12:52,1016.25,1016.25,1016.00,1016.25,265,210,475.00
09/02/2004,12:53,1016.00,1016.50,1016.00,1016.50,400,54,454.00
09/02/2004,12:54,1016.50,1016.50,1016.25,1016.25,36,48,84.00
09/02/2004,12:55,1016.25,1016.50,1016.00,1016.00,3,258,261.00
09/02/2004,12:56,1016.00,1016.25,1016.00,1016.00,46,8,54.00
09/02/2004,12:57,1016.25,1016.50,1016.25,1016.50,303,35,338.00
09/02/2004,12:58,1016.50,1016.75,1016.50,1016.75,1765,62,1827.00
09/02/2004,12:59,1016.75,1017.00,1016.50,1017.00,396,39,435.00
09/02/2004,13:00,1017.00,1017.00,1016.50,1016.75,77,626,703.00
09/02/2004,13:01,1016.75,1016.75,1016.50,1016.50,17,138,155.00
09/02/2004,13:02,1016.75,1017.00,1016.50,1016.75,189,393,582.00
09/02/2004,13:03,1016.50,1017.25,1016.50,1017.25,1324,211,1535.00
09/02/2004,13:04,1017.25,1017.50,1017.00,1017.50,2096,280,2376.00
09/02/2004,13:05,1017.50,1017.75,1017.00,1017.75,1475,939,2414.00
09/02/2004,13:06,1017.50,1017.50,1017.00,1017.00,354,856,1210.00
09/02/2004,13:07,1017.00,1017.50,1017.00,1017.50,60,30,90.00
09/02/2004,13:08,1017.25,1017.50,1017.00,1017.00,50,559,609.00
09/02/2004,13:09,1017.25,1017.25,1017.00,1017.00,33,479,512.00
09/02/2004,13:10,1017.00,1017.75,1017.00,1017.50,820,374,1194.00
09/02/2004,13:11,1017.25,1017.50,1017.25,1017.50,805,27,832.00
09/02/2004,13:12,1017.50,1017.75,1017.50,1017.50,29,62,91.00
09/02/2004,13:13,1017.50,1018.25,1017.50,1018.00,2973,1407,4380.00
09/02/2004,13:14,1018.00,1019.50,1018.00,1019.25,6046,2737,8783.00
09/02/2004,13:15,1019.25,1019.75,1019.00,1019.50,1383,2458,3841.00
09/02/2004,13:16,1019.50,1019.75,1019.25,1019.50,1446,847,2293.00
09/02/2004,13:17,1019.50,1020.25,1019.25,1020.00,4377,1788,6165.00
09/02/2004,13:18,1019.75,1020.25,1019.50,1019.50,1166,2144,3310.00
09/02/2004,13:19,1019.50,1019.75,1019.00,1019.00,287,1979,2266.00
09/02/2004,13:20,1019.00,1019.50,1019.00,1019.50,1233,228,1461.00
09/02/2004,13:21,1019.50,1019.50,1019.25,1019.25,364,519,883.00
09/02/2004,13:22,1019.25,1019.50,1019.25,1019.25,215,558,773.00
09/02/2004,13:23,1019.25,1019.50,1019.25,1019.25,55,506,561.00
09/02/2004,13:24,1019.25,1019.50,1019.25,1019.25,82,508,590.00
09/02/2004,13:25,1019.50,1019.50,1019.00,1019.25,284,738,1022.00
09/02/2004,13:26,1019.50,1019.50,1019.25,1019.50,131,129,260.00
09/02/2004,13:27,1019.25,1019.75,1019.25,1019.50,1319,1401,2720.00
09/02/2004,13:28,1019.75,1020.25,1019.50,1020.25,1813,304,2117.00
09/02/2004,13:29,1020.25,1020.50,1020.00,1020.25,1766,1038,2804.00
09/02/2004,13:30,1020.25,1021.00,1020.00,1020.75,3753,1776,5529.00
09/02/2004,13:31,1020.75,1021.00,1020.25,1020.75,2293,1275,3568.00
09/02/2004,13:32,1020.50,1021.00,1020.50,1020.75,1074,613,1687.00
09/02/2004,13:33,1021.00,1021.00,1020.25,1020.50,117,1004,1121.00
09/02/2004,13:34,1020.50,1020.75,1020.25,1020.50,776,207,983.00
09/02/2004,13:35,1020.75,1020.75,1020.50,1020.50,49,124,173.00
09/02/2004,13:36,1020.50,1020.75,1020.50,1020.50,34,314,348.00
09/02/2004,13:37,1020.50,1020.50,1020.00,1020.25,222,1396,1618.00
09/02/2004,13:38,1020.25,1020.50,1020.00,1020.25,119,495,614.00
09/02/2004,13:39,1020.00,1020.50,1020.00,1020.25,573,496,1069.00
09/02/2004,13:40,1020.25,1020.50,1020.00,1020.25,280,300,580.00
09/02/2004,13:41,1020.25,1021.25,1020.25,1021.25,3424,106,3530.00
09/02/2004,13:42,1021.25,1021.25,1020.75,1020.75,994,658,1652.00
09/02/2004,13:43,1020.75,1022.00,1020.75,1021.75,4152,806,4958.00
09/02/2004,13:44,1021.75,1021.75,1021.50,1021.50,1097,741,1838.00
09/02/2004,13:45,1021.50,1021.75,1021.50,1021.50,179,991,1170.00
09/02/2004,13:46,1021.75,1021.75,1021.00,1021.00,101,2073,2174.00
09/02/2004,13:47,1021.00,1021.25,1020.75,1021.00,180,1251,1431.00
09/02/2004,13:48,1021.25,1021.25,1021.00,1021.25,175,580,755.00
09/02/2004,13:49,1021.00,1021.25,1021.00,1021.00,45,239,284.00
09/02/2004,13:50,1021.00,1021.25,1020.75,1021.00,964,568,1532.00
09/02/2004,13:51,1021.00,1021.50,1021.00,1021.50,1213,360,1573.00
09/02/2004,13:52,1021.25,1022.50,1021.25,1022.00,4021,1529,5550.00
09/02/2004,13:53,1022.00,1022.50,1021.75,1022.00,1100,806,1906.00
09/02/2004,13:54,1022.00,1022.25,1021.75,1022.00,877,711,1588.00
09/02/2004,13:55,1022.00,1022.50,1022.00,1022.25,698,349,1047.00
09/02/2004,13:56,1022.25,1022.50,1022.00,1022.25,355,315,670.00
09/02/2004,13:57,1022.25,1022.50,1022.25,1022.50,691,165,856.00
09/02/2004,13:58,1022.50,1023.00,1021.75,1022.00,2580,1999,4579.00
09/02/2004,13:59,1022.00,1023.00,1022.00,1023.00,1786,228,2014.00
09/02/2004,14:00,1023.00,1023.75,1022.75,1023.50,5425,1214,6639.00
09/02/2004,14:01,1023.25,1025.00,1023.25,1024.25,5476,2431,7907.00
09/02/2004,14:02,1024.25,1024.25,1024.00,1024.25,1289,952,2241.00
09/02/2004,14:03,1024.25,1024.50,1024.00,1024.00,789,1293,2082.00
09/02/2004,14:04,1024.00,1024.25,1023.75,1024.00,830,1154,1984.00
09/02/2004,14:05,1023.75,1024.00,1023.50,1023.50,888,1195,2083.00
09/02/2004,14:06,1023.50,1023.75,1023.50,1023.50,531,1043,1574.00
09/02/2004,14:07,1023.50,1023.75,1023.50,1023.50,325,189,514.00
09/02/2004,14:08,1023.50,1023.75,1023.50,1023.75,977,48,1025.00
09/02/2004,14:09,1024.00,1024.25,1023.75,1024.00,1147,458,1605.00
09/02/2004,14:10,1024.25,1024.50,1024.00,1024.25,1290,576,1866.00
09/02/2004,14:11,1024.25,1025.75,1024.25,1025.50,4962,2019,6981.00
09/02/2004,14:12,1025.50,1026.75,1025.25,1026.50,7435,2367,9802.00
09/02/2004,14:13,1026.50,1026.50,1026.00,1026.00,1117,1606,2723.00
09/02/2004,14:14,1026.00,1026.25,1025.50,1025.75,945,3174,4119.00
09/02/2004,14:15,1025.75,1026.00,1025.50,1026.00,1354,474,1828.00
09/02/2004,14:16,1026.00,1026.25,1025.75,1026.00,2052,944,2996.00
09/02/2004,14:17,1026.00,1026.25,1025.75,1026.00,231,554,785.00
09/02/2004,14:18,1026.00,1026.25,1025.75,1026.00,836,272,1108.00
09/02/2004,14:19,1026.00,1026.25,1025.75,1026.00,684,660,1344.00
09/02/2004,14:20,1026.00,1026.50,1025.75,1026.25,1116,550,1666.00
09/02/2004,14:21,1026.25,1026.50,1026.00,1026.25,754,199,953.00
09/02/2004,14:22,1026.25,1026.75,1026.25,1026.50,2888,730,3618.00
09/02/2004,14:23,1026.50,1027.75,1026.25,1027.25,4440,2239,6679.00
09/02/2004,14:24,1027.25,1027.25,1026.75,1026.75,679,733,1412.00
09/02/2004,14:25,1026.75,1027.00,1026.50,1026.75,616,1205,1821.00
09/02/2004,14:26,1026.50,1026.75,1025.50,1025.75,930,4474,5404.00
09/02/2004,14:27,1025.75,1026.25,1025.50,1025.75,1458,2038,3496.00
09/02/2004,14:28,1026.00,1026.25,1025.50,1025.75,1061,1770,2831.00
09/02/2004,14:29,1025.75,1026.00,1025.25,1025.50,812,1456,2268.00
09/02/2004,14:30,1025.50,1025.75,1025.50,1025.75,512,23,535.00
09/02/2004,14:31,1025.75,1025.75,1025.25,1025.50,1975,1140,3115.00
09/02/2004,14:32,1025.50,1026.50,1025.50,1025.75,2570,901,3471.00
09/02/2004,14:33,1025.75,1026.00,1025.50,1026.00,1003,1226,2229.00
09/02/2004,14:34,1026.00,1026.25,1025.50,1025.50,558,579,1137.00
09/02/2004,14:35,1025.75,1026.00,1025.50,1026.00,334,423,757.00
09/02/2004,14:36,1025.75,1026.00,1025.50,1025.75,362,751,1113.00
09/02/2004,14:37,1025.75,1026.00,1025.75,1025.75,977,94,1071.00
09/02/2004,14:38,1025.75,1026.00,1025.75,1026.00,229,87,316.00
09/02/2004,14:39,1026.00,1026.00,1025.50,1025.75,180,558,738.00
09/02/2004,14:40,1025.75,1025.75,1025.25,1025.50,547,1265,1812.00
09/02/2004,14:41,1025.50,1025.75,1025.25,1025.25,817,687,1504.00
09/02/2004,14:42,1025.25,1025.50,1025.25,1025.50,116,247,363.00
09/02/2004,14:43,1025.50,1025.50,1025.25,1025.25,277,1094,1371.00
09/02/2004,14:44,1025.25,1025.50,1025.00,1025.50,1267,876,2143.00
09/02/2004,14:45,1025.50,1026.25,1025.25,1026.25,2326,672,2998.00
09/02/2004,14:46,1026.25,1026.50,1025.75,1026.25,2001,1084,3085.00
09/02/2004,14:47,1026.25,1026.75,1026.00,1026.75,2665,437,3102.00
09/02/2004,14:48,1026.75,1027.25,1026.50,1026.50,1600,759,2359.00
09/02/2004,14:49,1026.50,1026.75,1026.50,1026.50,171,314,485.00
09/02/2004,14:50,1026.50,1026.75,1026.25,1026.25,150,1691,1841.00
09/02/2004,14:51,1026.25,1026.25,1025.75,1026.00,296,1626,1922.00
09/02/2004,14:52,1026.00,1026.25,1025.75,1026.25,458,407,865.00
09/02/2004,14:53,1026.00,1026.25,1025.75,1026.00,408,741,1149.00
09/02/2004,14:54,1026.00,1026.25,1025.50,1026.00,923,856,1779.00
09/02/2004,14:55,1026.00,1027.00,1026.00,1026.75,3314,320,3634.00
09/02/2004,14:56,1026.75,1027.00,1026.50,1026.75,1589,1171,2760.00
09/02/2004,14:57,1026.75,1027.25,1026.75,1027.00,2248,888,3136.00
09/02/2004,14:58,1026.75,1027.00,1026.50,1027.00,1609,1241,2850.00
09/02/2004,14:59,1026.75,1027.00,1026.50,1026.50,410,1242,1652.00
09/02/2004,15:00,1026.75,1026.75,1026.25,1026.50,1554,2445,3999.00
09/02/2004,15:01,1026.50,1027.50,1026.50,1027.25,3538,3463,7001.00
09/02/2004,15:02,1027.50,1028.25,1027.25,1027.75,3297,2566,5863.00
09/02/2004,15:03,1027.75,1028.00,1027.50,1027.75,715,860,1575.00
09/02/2004,15:04,1027.75,1028.00,1027.75,1028.00,1254,211,1465.00
09/02/2004,15:05,1027.75,1028.00,1027.75,1027.75,1208,683,1891.00
09/02/2004,15:06,1027.75,1028.00,1027.75,1028.00,1133,83,1216.00
09/02/2004,15:07,1028.00,1028.25,1027.75,1028.00,671,1111,1782.00
09/02/2004,15:08,1028.00,1028.00,1027.25,1027.50,837,1874,2711.00
09/02/2004,15:09,1027.50,1027.50,1027.00,1027.50,552,943,1495.00
09/02/2004,15:10,1027.50,1027.50,1027.25,1027.25,299,586,885.00
09/02/2004,15:11,1027.25,1027.50,1027.00,1027.25,990,787,1777.00
09/02/2004,15:12,1027.50,1027.75,1027.25,1027.50,723,195,918.00
09/02/2004,15:13,1027.50,1027.75,1027.25,1027.50,1175,800,1975.00
09/02/2004,15:14,1027.50,1027.75,1027.50,1027.75,407,1243,1650.00
09/02/2004,15:15,1027.50,1027.75,1027.25,1027.25,1765,3876,5641.00
09/02/2004,15:16,1027.50,1027.50,1027.50,1027.50,50,0,50.00
09/02/2004,15:31,1024.25,1024.25,1022.50,1023.00,795,2032,2827.00
09/02/2004,15:32,1022.75,1023.00,1022.50,1022.75,625,365,990.00
09/02/2004,15:33,1023.00,1023.00,1022.75,1023.00,529,236,765.00
09/02/2004,15:34,1023.00,1023.50,1023.00,1023.00,402,470,872.00
09/02/2004,15:35,1023.00,1023.00,1022.75,1023.00,22,20,42.00
09/02/2004,15:36,1023.00,1023.00,1022.75,1023.00,349,11,360.00
09/02/2004,15:37,1023.00,1023.00,1022.75,1023.00,62,3,65.00
09/02/2004,15:38,1023.00,1023.00,1023.00,1023.00,357,0,357.00
09/02/2004,15:39,1023.00,1023.50,1023.00,1023.50,179,8,187.00
09/02/2004,15:40,1023.50,1024.00,1023.50,1023.50,144,94,238.00
09/02/2004,15:41,1023.50,1023.50,1023.25,1023.50,33,81,114.00
09/02/2004,15:42,1023.50,1023.75,1023.50,1023.75,145,0,145.00
09/02/2004,15:43,1023.75,1023.75,1023.50,1023.75,114,6,120.00
09/02/2004,15:44,1023.75,1023.75,1023.75,1023.75,218,0,218.00
09/02/2004,15:45,1024.00,1024.00,1023.75,1024.00,34,1,35.00
09/02/2004,15:46,1024.00,1024.00,1024.00,1024.00,92,0,92.00
09/02/2004,15:47,1024.00,1024.00,1023.75,1023.75,9,12,21.00
09/02/2004,15:48,1023.75,1023.75,1023.75,1023.75,0,188,188.00
09/02/2004,15:49,1023.75,1023.75,1023.75,1023.75,0,26,26.00
09/02/2004,15:50,1023.75,1024.25,1023.75,1024.00,107,39,146.00
09/02/2004,15:51,1024.25,1024.50,1024.00,1024.50,111,1,112.00
09/02/2004,15:52,1024.25,1024.50,1024.25,1024.25,4,110,114.00
09/02/2004,15:53,1024.25,1024.25,1024.25,1024.25,0,10,10.00
09/02/2004,15:54,1024.25,1024.25,1024.00,1024.00,1,28,29.00
09/02/2004,15:55,1024.00,1024.00,1024.00,1024.00,0,35,35.00
09/02/2004,15:56,1024.00,1024.00,1024.00,1024.00,0,5,5.00
09/02/2004,15:57,1024.25,1024.25,1024.00,1024.25,114,1,115.00
09/02/2004,15:58,1024.50,1024.50,1024.25,1024.25,1,40,41.00
09/02/2004,15:59,1024.25,1024.25,1024.25,1024.25,0,71,71.00
09/02/2004,16:00,1024.25,1024.50,1024.00,1024.50,189,11,200.00
09/02/2004,17:01,1024.25,1024.25,1024.25,1024.25,56,0,56.00
09/02/2004,17:02,1024.25,1024.25,1024.25,1024.25,20,0,20.00
09/02/2004,17:03,1024.25,1024.25,1024.25,1024.25,41,0,41.00
09/02/2004,17:04,1024.25,1024.25,1024.25,1024.25,3,0,3.00
09/02/2004,17:05,1024.25,1024.25,1024.00,1024.00,12,39,51.00
09/02/2004,17:07,1024.50,1024.50,1024.50,1024.50,4,0,4.00
09/02/2004,17:09,1024.50,1024.50,1024.50,1024.50,11,0,11.00
09/02/2004,17:10,1024.50,1024.50,1024.50,1024.50,2,0,2.00
09/02/2004,17:11,1024.25,1024.25,1024.25,1024.25,0,22,22.00
09/02/2004,17:12,1024.25,1024.25,1024.25,1024.25,0,10,10.00
09/02/2004,17:13,1024.25,1024.25,1024.25,1024.25,0,18,18.00
09/02/2004,17:14,1024.25,1024.25,1024.25,1024.25,0,2,2.00
09/02/2004,17:15,1024.25,1024.25,1024.25,1024.25,0,8,8.00
09/02/2004,17:16,1024.50,1024.50,1024.25,1024.25,3,19,22.00
09/02/2004,17:17,1024.25,1024.25,1024.25,1024.25,0,1,1.00
09/02/2004,17:18,1024.25,1024.25,1024.25,1024.25,0,6,6.00
09/02/2004,17:19,1024.25,1024.25,1024.25,1024.25,0,2,2.00
09/02/2004,17:20,1024.25,1024.25,1024.25,1024.25,0,3,3.00
09/02/2004,17:22,1024.50,1024.50,1024.50,1024.50,1,0,1.00
09/02/2004,17:23,1024.50,1024.75,1024.50,1024.75,270,0,270.00
09/02/2004,17:24,1024.75,1024.75,1024.75,1024.75,6,0,6.00
09/02/2004,17:25,1024.75,1024.75,1024.50,1024.50,6,22,28.00
09/02/2004,17:26,1024.50,1024.50,1024.50,1024.50,0,3,3.00
09/02/2004,17:27,1024.25,1024.25,1024.25,1024.25,0,4,4.00
09/02/2004,17:31,1024.25,1024.50,1024.25,1024.50,1,4,5.00
09/02/2004,17:32,1024.50,1024.50,1024.50,1024.50,3,0,3.00
09/02/2004,17:33,1024.50,1024.50,1024.50,1024.50,13,0,13.00
09/02/2004,17:34,1024.50,1024.50,1024.50,1024.50,1,0,1.00
09/02/2004,17:37,1024.50,1024.50,1024.50,1024.50,2,0,2.00
09/02/2004,17:39,1024.50,1024.50,1024.50,1024.50,29,0,29.00
09/02/2004,17:40,1024.50,1024.50,1024.25,1024.25,1,4,5.00
09/02/2004,17:41,1024.50,1024.50,1024.50,1024.50,1,0,1.00
09/02/2004,17:43,1024.25,1024.25,1024.25,1024.25,0,1,1.00
09/02/2004,17:44,1024.50,1024.50,1024.50,1024.50,10,0,10.00
09/02/2004,17:46,1024.25,1024.25,1024.25,1024.25,0,1,1.00
09/02/2004,17:48,1024.25,1024.25,1024.25,1024.25,0,1,1.00
09/02/2004,17:49,1024.25,1024.25,1024.25,1024.25,0,33,33.00
09/02/2004,17:50,1024.25,1024.25,1024.25,1024.25,0,10,10.00
09/02/2004,17:51,1024.25,1024.25,1024.25,1024.25,0,2,2.00
09/02/2004,17:54,1024.25,1024.25,1024.25,1024.25,0,4,4.00
09/02/2004,17:55,1024.25,1024.25,1024.25,1024.25,0,19,19.00
09/02/2004,17:56,1024.50,1024.50,1024.50,1024.50,19,0,19.00
09/02/2004,17:58,1024.25,1024.50,1024.25,1024.50,5,1,6.00
09/02/2004,18:00,1024.25,1024.25,1024.25,1024.25,0,1,1.00
09/02/2004,18:01,1024.25,1024.25,1024.25,1024.25,0,2,2.00
09/02/2004,18:02,1024.25,1024.25,1024.25,1024.25,0,16,16.00
09/02/2004,18:03,1024.25,1024.25,1024.00,1024.00,0,7,7.00
09/02/2004,18:06,1024.00,1024.00,1024.00,1024.00,0,1,1.00
09/02/2004,18:09,1024.00,1024.25,1024.00,1024.25,3,1,4.00
09/02/2004,18:10,1024.25,1024.25,1024.25,1024.25,10,0,10.00
09/02/2004,18:11,1024.25,1024.25,1024.25,1024.25,24,0,24.00
09/02/2004,18:14,1024.25,1024.25,1024.25,1024.25,6,0,6.00
09/02/2004,18:16,1024.50,1024.50,1024.50,1024.50,1,0,1.00
09/02/2004,18:19,1024.25,1024.25,1024.25,1024.25,0,7,7.00
09/02/2004,18:20,1024.25,1024.25,1024.25,1024.25,0,4,4.00
09/02/2004,18:21,1024.25,1024.25,1024.25,1024.25,0,3,3.00
09/02/2004,18:23,1024.25,1024.25,1024.25,1024.25,0,1,1.00
09/02/2004,18:26,1024.25,1024.25,1024.00,1024.00,0,10,10.00
09/02/2004,18:27,1024.00,1024.00,1024.00,1024.00,0,5,5.00
09/02/2004,18:28,1024.25,1024.50,1024.25,1024.50,2,0,2.00
09/02/2004,18:30,1024.00,1024.00,1024.00,1024.00,0,1,1.00
09/02/2004,18:31,1024.00,1024.00,1024.00,1024.00,0,1,1.00
09/02/2004,18:33,1024.00,1024.00,1024.00,1024.00,0,1,1.00
09/02/2004,18:34,1024.50,1024.50,1024.50,1024.50,6,0,6.00
09/02/2004,18:36,1024.25,1024.25,1024.25,1024.25,0,2,2.00
09/02/2004,18:37,1024.25,1024.25,1024.25,1024.25,0,1,1.00
09/02/2004,18:42,1024.25,1024.25,1024.00,1024.25,5,21,26.00
09/02/2004,18:43,1024.00,1024.25,1024.00,1024.25,4,5,9.00
09/02/2004,18:44,1024.25,1024.25,1024.25,1024.25,4,0,4.00
09/02/2004,18:46,1024.25,1024.25,1024.25,1024.25,1,0,1.00
09/02/2004,18:48,1024.25,1024.25,1024.25,1024.25,20,0,20.00
09/02/2004,18:50,1024.25,1024.25,1024.25,1024.25,1,0,1.00
09/02/2004,18:51,1024.50,1024.50,1024.25,1024.50,40,10,50.00
09/02/2004,18:54,1024.50,1024.50,1024.50,1024.50,5,0,5.00
09/02/2004,18:55,1024.50,1024.50,1024.50,1024.50,3,0,3.00
09/02/2004,19:04,1024.50,1024.75,1024.50,1024.75,2,0,2.00
09/02/2004,19:05,1024.50,1024.50,1024.50,1024.50,0,4,4.00
09/02/2004,19:06,1024.50,1024.50,1024.50,1024.50,0,8,8.00
09/02/2004,19:07,1024.50,1024.50,1024.50,1024.50,0,2,2.00
09/02/2004,19:10,1024.50,1024.50,1024.50,1024.50,0,1,1.00
09/02/2004,19:13,1024.50,1024.50,1024.50,1024.50,0,49,49.00
09/02/2004,19:14,1024.75,1024.75,1024.50,1024.75,3,1,4.00
09/02/2004,19:16,1024.50,1024.50,1024.50,1024.50,0,53,53.00
09/02/2004,19:18,1024.50,1024.50,1024.50,1024.50,0,5,5.00
09/02/2004,19:19,1024.25,1024.25,1024.25,1024.25,0,12,12.00
09/02/2004,19:21,1024.25,1024.25,1024.25,1024.25,0,1,1.00
09/02/2004,19:27,1024.50,1024.50,1024.50,1024.50,1,0,1.00
09/02/2004,19:29,1024.25,1024.25,1024.25,1024.25,0,1,1.00
09/02/2004,19:32,1024.25,1024.25,1024.25,1024.25,0,61,61.00
09/02/2004,19:33,1024.25,1024.25,1024.25,1024.25,0,6,6.00
09/02/2004,19:34,1024.25,1024.25,1024.00,1024.00,0,101,101.00
09/02/2004,19:35,1024.25,1024.25,1024.00,1024.00,5,3,8.00
09/02/2004,19:36,1024.00,1024.00,1024.00,1024.00,0,8,8.00
09/02/2004,19:37,1024.00,1024.00,1024.00,1024.00,0,2,2.00
09/02/2004,19:38,1023.75,1023.75,1023.75,1023.75,0,55,55.00
09/02/2004,19:39,1023.50,1023.50,1023.50,1023.50,0,98,98.00
09/02/2004,19:40,1023.25,1023.50,1023.25,1023.50,12,45,57.00
09/02/2004,19:41,1023.50,1023.50,1023.50,1023.50,46,0,46.00
09/02/2004,19:42,1023.50,1023.75,1023.50,1023.50,11,2,13.00
09/02/2004,19:43,1023.50,1023.50,1023.50,1023.50,0,57,57.00
09/02/2004,19:44,1023.50,1023.50,1023.50,1023.50,0,38,38.00
09/02/2004,19:45,1023.50,1023.50,1023.50,1023.50,0,14,14.00
09/02/2004,19:46,1023.25,1023.25,1023.25,1023.25,0,58,58.00
09/02/2004,19:47,1023.25,1023.25,1023.25,1023.25,0,33,33.00
09/02/2004,19:48,1023.25,1023.25,1023.25,1023.25,0,1,1.00
09/02/2004,19:49,1023.25,1023.25,1023.25,1023.25,0,2,2.00
09/02/2004,19:50,1023.25,1023.25,1023.25,1023.25,0,4,4.00
09/02/2004,19:51,1023.25,1023.25,1023.00,1023.25,5,2,7.00
09/02/2004,19:52,1023.25,1023.25,1023.25,1023.25,34,0,34.00
09/02/2004,19:54,1023.00,1023.00,1023.00,1023.00,0,1,1.00
09/02/2004,19:56,1023.00,1023.25,1023.00,1023.00,10,9,19.00
09/02/2004,19:57,1023.25,1023.25,1023.25,1023.25,5,0,5.00
09/02/2004,19:58,1023.00,1023.00,1023.00,1023.00,0,3,3.00
09/02/2004,19:59,1023.00,1023.00,1022.75,1023.00,2,153,155.00
09/02/2004,20:00,1022.75,1023.00,1022.75,1023.00,6,1,7.00
09/02/2004,20:01,1023.00,1023.00,1023.00,1023.00,25,0,25.00
09/02/2004,20:02,1023.00,1023.25,1023.00,1023.00,8,11,19.00
09/02/2004,20:03,1023.00,1023.00,1023.00,1023.00,0,3,3.00
09/02/2004,20:04,1023.00,1023.00,1023.00,1023.00,0,46,46.00
09/02/2004,20:05,1023.00,1023.00,1023.00,1023.00,0,8,8.00
09/02/2004,20:06,1023.00,1023.00,1022.75,1023.00,2,7,9.00
09/02/2004,20:07,1023.00,1023.00,1023.00,1023.00,1,0,1.00
09/02/2004,20:08,1023.00,1023.00,1023.00,1023.00,3,0,3.00
09/02/2004,20:09,1023.00,1023.00,1023.00,1023.00,4,0,4.00
09/02/2004,20:10,1023.00,1023.00,1023.00,1023.00,3,0,3.00
09/02/2004,20:11,1023.00,1023.00,1023.00,1023.00,23,0,23.00
09/02/2004,20:12,1023.00,1023.00,1022.50,1022.50,2,182,184.00
09/02/2004,20:13,1022.75,1022.75,1022.75,1022.75,20,0,20.00
09/02/2004,20:14,1022.75,1022.75,1022.75,1022.75,16,0,16.00
09/02/2004,20:15,1022.75,1022.75,1022.75,1022.75,9,0,9.00
09/02/2004,20:17,1022.75,1022.75,1022.75,1022.75,5,0,5.00
09/02/2004,20:19,1023.00,1023.00,1022.50,1022.75,4,52,56.00
09/02/2004,20:20,1023.00,1023.00,1023.00,1023.00,39,0,39.00
09/02/2004,20:21,1022.75,1023.00,1022.75,1023.00,10,4,14.00
09/02/2004,20:22,1023.00,1023.00,1023.00,1023.00,2,0,2.00
09/02/2004,20:24,1023.00,1023.00,1023.00,1023.00,29,0,29.00
09/02/2004,20:25,1023.00,1023.00,1023.00,1023.00,32,0,32.00
09/02/2004,20:26,1023.00,1023.00,1023.00,1023.00,12,0,12.00
09/02/2004,20:27,1023.00,1023.00,1023.00,1023.00,4,0,4.00
09/02/2004,20:28,1023.00,1023.00,1023.00,1023.00,3,0,3.00
09/02/2004,20:30,1023.00,1023.00,1023.00,1023.00,1,0,1.00
09/02/2004,20:31,1023.00,1023.00,1023.00,1023.00,7,0,7.00
09/02/2004,20:32,1023.00,1023.00,1023.00,1023.00,2,0,2.00
09/02/2004,20:33,1023.00,1023.00,1023.00,1023.00,1,0,1.00
09/02/2004,20:35,1023.00,1023.00,1023.00,1023.00,13,0,13.00
09/02/2004,20:36,1023.00,1023.00,1023.00,1023.00,4,0,4.00
09/02/2004,20:37,1023.00,1023.00,1023.00,1023.00,26,0,26.00
09/02/2004,20:38,1023.00,1023.00,1023.00,1023.00,8,0,8.00
09/02/2004,20:39,1023.00,1023.00,1023.00,1023.00,41,0,41.00
09/02/2004,20:41,1023.00,1023.00,1023.00,1023.00,22,0,22.00
09/02/2004,20:42,1023.00,1023.00,1023.00,1023.00,27,0,27.00
09/02/2004,20:43,1023.00,1023.00,1023.00,1023.00,5,0,5.00
09/02/2004,20:44,1023.00,1023.00,1023.00,1023.00,17,0,17.00
09/02/2004,20:45,1023.00,1023.00,1023.00,1023.00,1,0,1.00
09/02/2004,20:46,1023.00,1023.00,1023.00,1023.00,10,0,10.00
09/02/2004,20:47,1023.00,1023.00,1023.00,1023.00,2,0,2.00
09/02/2004,20:48,1023.00,1023.00,1023.00,1023.00,1,0,1.00
09/02/2004,20:50,1022.75,1022.75,1022.75,1022.75,0,114,114.00
09/02/2004,20:51,1022.75,1022.75,1022.75,1022.75,0,12,12.00
09/02/2004,20:53,1022.75,1022.75,1022.75,1022.75,0,15,15.00
09/02/2004,20:54,1022.75,1022.75,1022.75,1022.75,0,6,6.00
09/02/2004,20:55,1022.75,1022.75,1022.75,1022.75,0,10,10.00
09/02/2004,20:56,1022.75,1022.75,1022.75,1022.75,0,10,10.00
09/02/2004,20:57,1022.75,1022.75,1022.75,1022.75,0,10,10.00
09/02/2004,20:59,1023.00,1023.00,1022.75,1022.75,5,10,15.00
09/02/2004,21:00,1022.75,1022.75,1022.75,1022.75,0,3,3.00
09/02/2004,21:01,1022.50,1022.75,1022.50,1022.75,20,1,21.00
09/02/2004,21:02,1022.75,1023.00,1022.75,1023.00,8,0,8.00
09/02/2004,21:04,1023.00,1023.00,1023.00,1023.00,1,0,1.00
09/02/2004,21:05,1023.00,1023.00,1023.00,1023.00,2,0,2.00
09/02/2004,21:06,1023.00,1023.00,1022.75,1022.75,1,5,6.00
09/02/2004,21:08,1022.75,1022.75,1022.75,1022.75,0,1,1.00
09/02/2004,21:09,1022.75,1022.75,1022.75,1022.75,0,1,1.00
09/02/2004,21:12,1023.00,1023.00,1023.00,1023.00,102,0,102.00
09/02/2004,21:13,1023.00,1023.00,1022.75,1022.75,8,1,9.00
09/02/2004,21:14,1023.00,1023.00,1023.00,1023.00,1,0,1.00
09/02/2004,21:15,1022.75,1022.75,1022.75,1022.75,0,1,1.00
09/02/2004,21:17,1022.75,1023.00,1022.75,1023.00,2,20,22.00
09/02/2004,21:19,1023.00,1023.00,1023.00,1023.00,36,0,36.00
09/02/2004,21:20,1023.25,1023.25,1023.25,1023.25,77,0,77.00
09/02/2004,21:21,1023.25,1023.25,1023.25,1023.25,10,0,10.00
09/02/2004,21:22,1023.00,1023.50,1022.75,1023.25,29,106,135.00
09/02/2004,21:23,1023.25,1023.50,1023.25,1023.50,2,1,3.00
09/02/2004,21:24,1023.25,1023.50,1023.25,1023.50,31,10,41.00
09/02/2004,21:25,1023.50,1023.50,1023.50,1023.50,1,0,1.00
09/02/2004,21:26,1023.50,1023.50,1023.50,1023.50,24,0,24.00
09/02/2004,21:27,1023.50,1023.75,1023.50,1023.75,60,0,60.00
09/02/2004,21:28,1023.50,1023.50,1023.50,1023.50,0,7,7.00
09/02/2004,21:30,1023.50,1023.50,1023.50,1023.50,0,67,67.00
09/02/2004,21:32,1023.25,1023.50,1023.00,1023.50,24,10,34.00
09/02/2004,21:33,1023.50,1023.50,1023.25,1023.50,9,2,11.00
09/02/2004,21:34,1023.50,1023.50,1023.50,1023.50,13,0,13.00
09/02/2004,21:35,1023.75,1023.75,1023.75,1023.75,1,0,1.00
09/02/2004,21:38,1023.50,1023.50,1023.50,1023.50,0,1,1.00
09/02/2004,21:40,1023.25,1023.25,1023.25,1023.25,0,5,5.00
09/02/2004,21:41,1023.25,1023.25,1023.25,1023.25,0,4,4.00
09/02/2004,21:43,1023.25,1023.25,1023.25,1023.25,0,4,4.00
09/02/2004,21:45,1023.25,1023.25,1023.25,1023.25,0,2,2.00
09/02/2004,21:48,1023.25,1023.25,1023.25,1023.25,0,7,7.00
09/02/2004,21:49,1023.25,1023.25,1023.25,1023.25,0,6,6.00
09/02/2004,21:50,1023.25,1023.25,1023.25,1023.25,0,10,10.00
09/02/2004,21:52,1023.00,1023.00,1023.00,1023.00,0,1,1.00
09/02/2004,21:54,1023.00,1023.00,1023.00,1023.00,0,1,1.00
09/02/2004,22:00,1023.25,1023.25,1023.25,1023.25,2,0,2.00
09/02/2004,22:02,1023.25,1023.25,1023.25,1023.25,21,0,21.00
09/02/2004,22:04,1023.25,1023.25,1023.25,1023.25,25,0,25.00
09/02/2004,22:05,1023.25,1023.25,1023.25,1023.25,2,0,2.00
09/02/2004,22:08,1023.00,1023.00,1023.00,1023.00,0,3,3.00
09/02/2004,22:10,1023.00,1023.00,1023.00,1023.00,0,78,78.00
09/02/2004,22:11,1023.00,1023.00,1022.75,1022.75,0,91,91.00
09/02/2004,22:12,1022.75,1022.75,1022.75,1022.75,0,3,3.00
09/02/2004,22:13,1022.75,1022.75,1022.75,1022.75,0,17,17.00
09/02/2004,22:14,1022.50,1022.50,1022.50,1022.50,0,4,4.00
09/02/2004,22:15,1022.75,1022.75,1022.50,1022.50,5,2,7.00
09/02/2004,22:16,1022.75,1022.75,1022.75,1022.75,2,0,2.00
09/02/2004,22:17,1022.75,1022.75,1022.75,1022.75,4,0,4.00
09/02/2004,22:18,1022.75,1022.75,1022.75,1022.75,16,0,16.00
09/02/2004,22:19,1022.75,1023.00,1022.75,1022.75,13,21,34.00
09/02/2004,22:20,1022.75,1022.75,1022.50,1022.75,3,10,13.00
09/02/2004,22:21,1022.75,1022.75,1022.75,1022.75,5,0,5.00
09/02/2004,22:22,1022.75,1023.00,1022.75,1023.00,61,0,61.00
09/02/2004,22:23,1022.75,1022.75,1022.75,1022.75,0,2,2.00
09/02/2004,22:24,1022.75,1022.75,1022.75,1022.75,0,5,5.00
09/02/2004,22:25,1022.75,1022.75,1022.75,1022.75,0,1,1.00
09/02/2004,22:26,1022.75,1022.75,1022.75,1022.75,0,4,4.00
09/02/2004,22:27,1022.75,1022.75,1022.50,1022.75,2,2,4.00
09/02/2004,22:28,1022.75,1022.75,1022.75,1022.75,6,0,6.00
09/02/2004,22:29,1022.50,1022.75,1022.50,1022.75,1,1,2.00
09/02/2004,22:30,1022.75,1022.75,1022.75,1022.75,2,0,2.00
09/02/2004,22:31,1022.75,1022.75,1022.75,1022.75,1,0,1.00
09/02/2004,22:32,1022.75,1022.75,1022.75,1022.75,7,0,7.00
09/02/2004,22:34,1022.75,1022.75,1022.75,1022.75,4,0,4.00
09/02/2004,22:36,1022.75,1022.75,1022.75,1022.75,16,0,16.00
09/02/2004,22:37,1022.75,1022.75,1022.75,1022.75,4,0,4.00
09/02/2004,22:38,1022.75,1022.75,1022.75,1022.75,21,0,21.00
09/02/2004,22:42,1022.75,1022.75,1022.75,1022.75,7,0,7.00
09/02/2004,22:43,1022.75,1022.75,1022.75,1022.75,11,0,11.00
09/02/2004,22:45,1022.75,1022.75,1022.75,1022.75,1,0,1.00
09/02/2004,22:46,1022.50,1022.50,1022.50,1022.50,0,1,1.00
09/02/2004,22:47,1022.75,1022.75,1022.75,1022.75,56,0,56.00
09/02/2004,22:48,1022.75,1022.75,1022.75,1022.75,26,0,26.00
09/02/2004,22:50,1022.75,1022.75,1022.75,1022.75,19,0,19.00
09/02/2004,22:51,1022.75,1022.75,1022.75,1022.75,3,0,3.00
09/02/2004,22:52,1022.75,1022.75,1022.75,1022.75,6,0,6.00
09/02/2004,22:55,1022.75,1022.75,1022.75,1022.75,13,0,13.00
09/02/2004,22:56,1022.75,1022.75,1022.75,1022.75,6,0,6.00
09/02/2004,22:57,1022.75,1022.75,1022.75,1022.75,5,0,5.00
09/02/2004,22:58,1022.75,1022.75,1022.75,1022.75,3,0,3.00
09/02/2004,23:00,1022.75,1022.75,1022.75,1022.75,7,0,7.00
09/02/2004,23:01,1022.50,1022.50,1022.50,1022.50,0,172,172.00
09/02/2004,23:02,1022.50,1022.50,1022.50,1022.50,0,7,7.00
09/02/2004,23:03,1022.50,1022.50,1022.50,1022.50,0,3,3.00
09/02/2004,23:04,1022.50,1022.50,1022.50,1022.50,0,1,1.00
09/02/2004,23:05,1022.50,1022.50,1022.50,1022.50,0,5,5.00
09/02/2004,23:07,1022.25,1022.25,1022.25,1022.25,0,10,10.00
09/02/2004,23:09,1022.50,1022.50,1022.50,1022.50,2,0,2.00
09/02/2004,23:10,1022.50,1022.50,1022.50,1022.50,26,0,26.00
09/02/2004,23:13,1022.25,1022.25,1022.25,1022.25,0,1,1.00
09/02/2004,23:15,1022.25,1022.25,1022.25,1022.25,0,1,1.00
09/02/2004,23:16,1022.50,1022.50,1022.25,1022.25,5,1,6.00
09/02/2004,23:17,1022.50,1022.50,1022.50,1022.50,1,0,1.00
09/02/2004,23:19,1022.50,1022.50,1022.50,1022.50,1,0,1.00
09/02/2004,23:20,1022.50,1022.50,1022.50,1022.50,61,0,61.00
09/02/2004,23:21,1022.25,1022.25,1022.25,1022.25,0,10,10.00
09/02/2004,23:27,1022.25,1022.25,1022.25,1022.25,0,21,21.00
09/02/2004,23:28,1022.50,1022.50,1022.50,1022.50,1,0,1.00
09/02/2004,23:29,1022.25,1022.25,1022.25,1022.25,0,10,10.00
09/02/2004,23:32,1022.50,1022.50,1022.50,1022.50,10,0,10.00
09/02/2004,23:34,1022.50,1022.50,1022.50,1022.50,18,0,18.00
09/02/2004,23:35,1022.50,1022.50,1022.50,1022.50,2,0,2.00
09/02/2004,23:36,1022.25,1022.25,1022.25,1022.25,0,120,120.00
09/02/2004,23:37,1022.50,1022.50,1022.50,1022.50,1,0,1.00
09/02/2004,23:38,1022.50,1022.50,1022.50,1022.50,4,0,4.00
09/02/2004,23:40,1022.50,1022.50,1022.50,1022.50,2,0,2.00
09/02/2004,23:41,1022.50,1022.50,1022.25,1022.50,3,5,8.00
09/02/2004,23:42,1022.50,1022.50,1022.50,1022.50,1,0,1.00
09/02/2004,23:44,1022.50,1022.50,1022.50,1022.50,21,0,21.00
09/02/2004,23:45,1022.50,1022.50,1022.50,1022.50,4,0,4.00
09/02/2004,23:47,1022.50,1022.50,1022.50,1022.50,2,0,2.00
09/02/2004,23:50,1022.25,1022.50,1022.25,1022.50,25,5,30.00
09/02/2004,23:51,1022.25,1022.25,1022.25,1022.25,0,1,1.00
09/02/2004,23:52,1022.50,1022.50,1022.50,1022.50,1,0,1.00
09/02/2004,23:57,1022.50,1022.50,1022.50,1022.50,2,0,2.00
09/02/2004,23:58,1022.50,1022.50,1022.50,1022.50,3,0,3.00
09/03/2004,00:02,1022.50,1022.50,1022.50,1022.50,2,0,2.00
09/03/2004,00:05,1022.50,1022.50,1022.25,1022.25,4,1,5.00
09/03/2004,00:06,1022.50,1022.50,1022.50,1022.50,1,0,1.00
09/03/2004,00:08,1022.25,1022.25,1022.25,1022.25,0,1,1.00
09/03/2004,00:09,1022.50,1022.50,1022.50,1022.50,1,0,1.00
09/03/2004,00:14,1022.50,1022.50,1022.50,1022.50,1,0,1.00
09/03/2004,00:15,1022.50,1022.50,1022.50,1022.50,5,0,5.00
09/03/2004,00:18,1022.50,1022.50,1022.50,1022.50,4,0,4.00
09/03/2004,00:23,1022.50,1022.50,1022.50,1022.50,2,0,2.00
09/03/2004,00:24,1022.50,1022.50,1022.50,1022.50,12,0,12.00
09/03/2004,00:27,1022.50,1022.50,1022.50,1022.50,2,0,2.00
09/03/2004,00:29,1022.50,1022.50,1022.50,1022.50,3,0,3.00
09/03/2004,00:30,1022.50,1022.50,1022.50,1022.50,3,0,3.00
09/03/2004,00:31,1022.50,1022.50,1022.50,1022.50,8,0,8.00
09/03/2004,00:35,1022.50,1022.50,1022.50,1022.50,6,0,6.00
09/03/2004,00:36,1022.25,1022.25,1022.25,1022.25,0,42,42.00
09/03/2004,00:37,1022.25,1022.25,1022.25,1022.25,0,5,5.00
09/03/2004,00:38,1022.25,1022.25,1022.25,1022.25,0,4,4.00
09/03/2004,00:39,1022.25,1022.25,1022.25,1022.25,0,35,35.00
09/03/2004,00:40,1022.25,1022.25,1022.25,1022.25,0,1,1.00
09/03/2004,00:41,1022.25,1022.25,1022.25,1022.25,0,1,1.00
09/03/2004,00:42,1022.00,1022.00,1021.75,1021.75,0,151,151.00
09/03/2004,00:43,1022.00,1022.25,1022.00,1022.00,18,4,22.00
09/03/2004,00:44,1022.00,1022.00,1022.00,1022.00,0,33,33.00
09/03/2004,00:45,1022.00,1022.00,1022.00,1022.00,0,5,5.00
09/03/2004,00:46,1022.00,1022.00,1022.00,1022.00,0,2,2.00
09/03/2004,00:47,1022.00,1022.00,1022.00,1022.00,0,2,2.00
09/03/2004,00:48,1022.00,1022.00,1022.00,1022.00,0,22,22.00
09/03/2004,00:49,1022.00,1022.00,1022.00,1022.00,0,4,4.00
09/03/2004,00:50,1022.00,1022.00,1022.00,1022.00,0,6,6.00
09/03/2004,00:51,1022.00,1022.00,1022.00,1022.00,0,2,2.00
09/03/2004,00:52,1022.00,1022.00,1022.00,1022.00,0,10,10.00
09/03/2004,00:53,1022.00,1022.00,1022.00,1022.00,0,6,6.00
09/03/2004,00:57,1022.25,1022.25,1022.25,1022.25,2,0,2.00
09/03/2004,00:58,1022.25,1022.25,1022.25,1022.25,4,0,4.00
09/03/2004,00:59,1022.25,1022.25,1021.50,1021.50,15,406,421.00
09/03/2004,01:00,1021.75,1022.00,1021.75,1022.00,6,0,6.00
09/03/2004,01:01,1021.75,1021.75,1021.75,1021.75,0,18,18.00
09/03/2004,01:02,1021.75,1021.75,1021.75,1021.75,0,64,64.00
09/03/2004,01:03,1021.75,1022.00,1021.75,1021.75,2,51,53.00
09/03/2004,01:04,1021.75,1021.75,1021.75,1021.75,0,25,25.00
09/03/2004,01:05,1021.75,1021.75,1021.50,1021.50,0,84,84.00
09/03/2004,01:06,1021.75,1021.75,1021.75,1021.75,1,0,1.00
09/03/2004,01:07,1021.50,1021.50,1021.50,1021.50,0,42,42.00
09/03/2004,01:08,1021.50,1021.50,1021.25,1021.50,2,22,24.00
09/03/2004,01:09,1021.50,1021.50,1021.25,1021.25,7,2,9.00
09/03/2004,01:10,1021.50,1021.50,1021.00,1021.25,56,287,343.00
09/03/2004,01:11,1021.00,1021.00,1020.75,1020.75,1,37,38.00
09/03/2004,01:12,1021.00,1021.50,1021.00,1021.25,27,6,33.00
09/03/2004,01:13,1021.25,1021.25,1021.25,1021.25,0,30,30.00
09/03/2004,01:14,1021.25,1021.50,1021.25,1021.25,2,15,17.00
09/03/2004,01:15,1021.25,1021.25,1021.00,1021.00,0,10,10.00
09/03/2004,01:16,1021.25,1021.25,1021.25,1021.25,74,0,74.00
09/03/2004,01:17,1021.25,1021.25,1021.25,1021.25,16,0,16.00
09/03/2004,01:18,1021.25,1021.25,1021.25,1021.25,11,0,11.00
09/03/2004,01:20,1021.25,1021.25,1021.25,1021.25,8,0,8.00
09/03/2004,01:22,1021.25,1021.25,1021.25,1021.25,71,0,71.00
09/03/2004,01:23,1021.25,1021.25,1021.25,1021.25,32,0,32.00
09/03/2004,01:24,1021.25,1021.50,1021.25,1021.50,8,34,42.00
09/03/2004,01:25,1021.50,1021.50,1021.50,1021.50,11,0,11.00
09/03/2004,01:26,1021.25,1021.25,1021.25,1021.25,0,15,15.00
09/03/2004,01:28,1021.25,1021.50,1021.25,1021.50,16,3,19.00
09/03/2004,01:30,1021.25,1021.25,1021.25,1021.25,0,53,53.00
09/03/2004,01:31,1021.25,1021.50,1021.25,1021.25,1,82,83.00
09/03/2004,01:32,1021.25,1021.75,1021.25,1021.50,36,57,93.00
09/03/2004,01:33,1021.75,1021.75,1021.75,1021.75,41,0,41.00
09/03/2004,01:34,1021.75,1022.00,1021.75,1022.00,97,0,97.00
09/03/2004,01:35,1022.25,1022.25,1021.75,1021.75,5,104,109.00
09/03/2004,01:36,1021.75,1021.75,1021.75,1021.75,0,30,30.00
09/03/2004,01:37,1021.75,1022.00,1021.75,1022.00,30,25,55.00
09/03/2004,01:38,1021.75,1022.00,1021.75,1022.00,39,27,66.00
09/03/2004,01:39,1022.25,1022.25,1022.25,1022.25,9,0,9.00
09/03/2004,01:41,1022.25,1022.50,1022.25,1022.25,23,36,59.00
09/03/2004,01:42,1022.00,1022.25,1022.00,1022.00,1,29,30.00
09/03/2004,01:43,1021.75,1022.00,1021.75,1021.75,25,31,56.00
09/03/2004,01:44,1022.00,1022.00,1022.00,1022.00,30,0,30.00
09/03/2004,01:45,1022.00,1022.00,1022.00,1022.00,5,0,5.00
09/03/2004,01:46,1022.25,1022.25,1022.25,1022.25,2,0,2.00
09/03/2004,01:47,1022.25,1022.25,1022.25,1022.25,17,0,17.00
09/03/2004,01:48,1022.50,1022.50,1022.25,1022.25,45,55,100.00
09/03/2004,01:49,1022.25,1022.25,1022.25,1022.25,0,20,20.00
09/03/2004,01:50,1022.25,1022.25,1022.00,1022.00,4,10,14.00
09/03/2004,01:51,1022.25,1022.50,1022.25,1022.50,35,0,35.00
09/03/2004,01:52,1022.50,1022.50,1022.25,1022.25,2,95,97.00
09/03/2004,01:53,1022.25,1022.25,1022.25,1022.25,0,58,58.00
09/03/2004,01:54,1022.50,1022.50,1022.25,1022.25,5,15,20.00
09/03/2004,01:55,1022.25,1022.50,1022.00,1022.50,230,51,281.00
09/03/2004,01:56,1022.50,1022.50,1022.00,1022.00,12,51,63.00
09/03/2004,01:57,1022.00,1022.25,1022.00,1022.25,77,1,78.00
09/03/2004,01:58,1022.25,1022.50,1022.25,1022.25,2,49,51.00
09/03/2004,01:59,1022.25,1022.25,1022.00,1022.25,17,123,140.00
09/03/2004,02:00,1022.00,1022.00,1022.00,1022.00,0,18,18.00
09/03/2004,02:01,1022.00,1022.25,1021.75,1022.00,16,392,408.00
09/03/2004,02:02,1021.75,1021.75,1021.25,1021.25,103,227,330.00
09/03/2004,02:03,1021.50,1021.75,1021.25,1021.75,112,14,126.00
09/03/2004,02:04,1021.75,1021.75,1021.50,1021.75,105,34,139.00
09/03/2004,02:05,1021.50,1022.00,1021.50,1021.50,108,100,208.00
09/03/2004,02:06,1021.50,1021.75,1021.25,1021.50,20,146,166.00
09/03/2004,02:07,1021.50,1021.50,1021.50,1021.50,6,0,6.00
09/03/2004,02:08,1021.75,1021.75,1021.75,1021.75,71,0,71.00
09/03/2004,02:09,1021.75,1022.00,1021.75,1021.75,44,37,81.00
09/03/2004,02:10,1021.75,1021.75,1021.50,1021.50,1,86,87.00
09/03/2004,02:11,1021.50,1021.75,1021.50,1021.50,227,122,349.00
09/03/2004,02:12,1021.50,1021.50,1021.25,1021.25,0,177,177.00
09/03/2004,02:13,1021.50,1021.50,1020.75,1021.25,133,377,510.00
09/03/2004,02:14,1021.25,1021.50,1021.25,1021.50,12,0,12.00
09/03/2004,02:15,1021.50,1021.75,1021.50,1021.75,49,0,49.00
09/03/2004,02:16,1021.75,1021.75,1021.50,1021.50,4,23,27.00
09/03/2004,02:17,1021.50,1021.50,1021.50,1021.50,0,1,1.00
09/03/2004,02:18,1021.75,1022.00,1021.75,1022.00,49,4,53.00
09/03/2004,02:19,1022.00,1022.25,1022.00,1022.00,43,1,44.00
09/03/2004,02:20,1022.25,1022.25,1022.25,1022.25,4,0,4.00
09/03/2004,02:21,1022.00,1022.00,1022.00,1022.00,0,141,141.00
09/03/2004,02:22,1022.00,1022.00,1021.75,1021.75,0,66,66.00
09/03/2004,02:23,1021.75,1022.00,1021.75,1021.75,1,4,5.00
09/03/2004,02:24,1022.00,1022.00,1022.00,1022.00,32,0,32.00
09/03/2004,02:25,1022.00,1022.00,1022.00,1022.00,19,0,19.00
09/03/2004,02:26,1022.25,1022.25,1022.25,1022.25,38,0,38.00
09/03/2004,02:27,1022.25,1022.25,1022.25,1022.25,25,0,25.00
09/03/2004,02:28,1022.50,1022.50,1022.25,1022.25,1,8,9.00
09/03/2004,02:29,1022.50,1022.50,1022.50,1022.50,177,0,177.00
09/03/2004,02:30,1022.50,1022.50,1022.50,1022.50,22,0,22.00
09/03/2004,02:31,1022.50,1023.00,1022.50,1022.75,253,26,279.00
09/03/2004,02:32,1022.75,1022.75,1022.50,1022.75,17,27,44.00
09/03/2004,02:33,1022.75,1023.00,1022.75,1022.75,18,1,19.00
09/03/2004,02:34,1023.00,1023.00,1023.00,1023.00,88,0,88.00
09/03/2004,02:35,1023.00,1023.25,1023.00,1023.25,4,0,4.00
09/03/2004,02:36,1023.00,1023.00,1023.00,1023.00,0,1,1.00
09/03/2004,02:37,1023.25,1023.25,1023.25,1023.25,75,0,75.00
09/03/2004,02:38,1023.50,1023.75,1023.50,1023.50,119,49,168.00
09/03/2004,02:39,1023.25,1023.25,1023.25,1023.25,0,33,33.00
09/03/2004,02:40,1023.25,1023.25,1023.25,1023.25,0,25,25.00
09/03/2004,02:41,1023.25,1023.25,1023.00,1023.00,0,39,39.00
09/03/2004,02:43,1023.00,1023.00,1023.00,1023.00,0,3,3.00
09/03/2004,02:44,1023.00,1023.00,1023.00,1023.00,0,43,43.00
09/03/2004,02:45,1023.00,1023.00,1023.00,1023.00,0,93,93.00
09/03/2004,02:46,1022.75,1022.75,1022.75,1022.75,0,60,60.00
09/03/2004,02:47,1022.75,1022.75,1022.75,1022.75,0,9,9.00
09/03/2004,02:48,1023.00,1023.00,1022.75,1022.75,2,60,62.00
09/03/2004,02:49,1022.75,1022.75,1022.75,1022.75,0,6,6.00
09/03/2004,02:50,1022.75,1022.75,1022.75,1022.75,0,67,67.00
09/03/2004,02:51,1022.75,1022.75,1022.75,1022.75,0,89,89.00
09/03/2004,02:52,1022.75,1023.00,1022.75,1023.00,63,1,64.00
09/03/2004,02:53,1022.75,1022.75,1022.75,1022.75,0,1,1.00
09/03/2004,02:56,1022.75,1023.00,1022.75,1023.00,35,1,36.00
09/03/2004,02:58,1023.25,1023.25,1023.25,1023.25,14,0,14.00
09/03/2004,03:00,1023.25,1023.25,1023.25,1023.25,10,0,10.00
09/03/2004,03:01,1023.50,1023.50,1023.50,1023.50,3,0,3.00
09/03/2004,03:02,1023.25,1023.25,1023.00,1023.25,35,62,97.00
09/03/2004,03:03,1023.50,1023.75,1023.50,1023.50,221,1,222.00
09/03/2004,03:04,1023.50,1023.75,1023.50,1023.50,3,90,93.00
09/03/2004,03:05,1023.25,1023.50,1023.25,1023.50,62,11,73.00
09/03/2004,03:06,1023.50,1023.75,1023.50,1023.50,19,5,24.00
09/03/2004,03:07,1023.50,1023.50,1023.50,1023.50,0,11,11.00
09/03/2004,03:08,1023.50,1023.50,1023.50,1023.50,0,7,7.00
09/03/2004,03:09,1023.50,1023.50,1023.50,1023.50,0,18,18.00
09/03/2004,03:10,1023.50,1023.50,1023.25,1023.25,0,15,15.00
09/03/2004,03:11,1023.25,1023.25,1023.25,1023.25,0,32,32.00
09/03/2004,03:13,1023.00,1023.25,1023.00,1023.25,41,6,47.00
09/03/2004,03:14,1023.25,1023.25,1023.25,1023.25,18,0,18.00
09/03/2004,03:15,1023.25,1023.50,1023.25,1023.50,74,0,74.00
09/03/2004,03:16,1023.75,1023.75,1023.75,1023.75,52,0,52.00
09/03/2004,03:17,1023.75,1023.75,1023.75,1023.75,10,0,10.00
09/03/2004,03:18,1023.50,1023.50,1023.50,1023.50,0,63,63.00
09/03/2004,03:19,1023.25,1023.25,1023.25,1023.25,0,80,80.00
09/03/2004,03:20,1023.25,1023.50,1023.25,1023.50,27,6,33.00
09/03/2004,03:21,1023.50,1023.50,1023.50,1023.50,1,0,1.00
09/03/2004,03:22,1023.50,1023.50,1023.50,1023.50,10,0,10.00
09/03/2004,03:23,1023.50,1023.50,1023.25,1023.50,141,11,152.00
09/03/2004,03:25,1023.50,1023.50,1023.50,1023.50,22,0,22.00
09/03/2004,03:26,1023.50,1023.50,1023.50,1023.50,19,0,19.00
09/03/2004,03:28,1023.50,1023.75,1023.50,1023.75,64,0,64.00
09/03/2004,03:29,1023.50,1023.75,1023.50,1023.75,1,6,7.00
09/03/2004,03:30,1023.50,1023.50,1023.50,1023.50,0,12,12.00
09/03/2004,03:31,1023.25,1023.25,1023.25,1023.25,0,1,1.00
09/03/2004,03:32,1023.50,1023.50,1023.50,1023.50,18,0,18.00
09/03/2004,03:33,1023.50,1023.50,1023.50,1023.50,2,0,2.00
09/03/2004,03:34,1023.50,1023.50,1023.50,1023.50,3,0,3.00
09/03/2004,03:35,1023.50,1023.50,1023.50,1023.50,4,0,4.00
09/03/2004,03:36,1023.50,1023.50,1023.50,1023.50,7,0,7.00
09/03/2004,03:37,1023.50,1023.50,1023.50,1023.50,10,0,10.00
09/03/2004,03:38,1023.50,1023.50,1023.50,1023.50,11,0,11.00
09/03/2004,03:39,1023.50,1023.50,1023.50,1023.50,2,0,2.00
09/03/2004,03:41,1023.50,1023.50,1023.50,1023.50,11,0,11.00
09/03/2004,03:42,1023.50,1023.50,1023.50,1023.50,11,0,11.00
09/03/2004,03:43,1023.25,1023.25,1023.25,1023.25,0,63,63.00
09/03/2004,03:46,1023.00,1023.00,1023.00,1023.00,0,90,90.00
09/03/2004,03:47,1023.00,1023.00,1022.75,1022.75,0,110,110.00
09/03/2004,03:48,1022.75,1022.75,1022.75,1022.75,0,1,1.00
09/03/2004,03:49,1022.75,1023.00,1022.75,1022.75,1,31,32.00
09/03/2004,03:50,1023.00,1023.00,1023.00,1023.00,4,0,4.00
09/03/2004,03:53,1022.75,1023.00,1022.75,1023.00,1,1,2.00
09/03/2004,03:54,1022.75,1022.75,1022.75,1022.75,0,4,4.00
09/03/2004,03:55,1022.75,1022.75,1022.75,1022.75,0,73,73.00
09/03/2004,03:56,1022.75,1022.75,1022.75,1022.75,0,8,8.00
09/03/2004,03:57,1022.75,1022.75,1022.75,1022.75,0,3,3.00
09/03/2004,03:58,1022.50,1022.75,1022.50,1022.75,13,1,14.00
09/03/2004,03:59,1022.75,1022.75,1022.75,1022.75,15,0,15.00
09/03/2004,04:00,1022.75,1022.75,1022.75,1022.75,9,0,9.00
09/03/2004,04:01,1022.75,1022.75,1022.75,1022.75,7,0,7.00
09/03/2004,04:02,1022.75,1022.75,1022.75,1022.75,29,0,29.00
09/03/2004,04:03,1022.75,1023.00,1022.75,1023.00,9,0,9.00
09/03/2004,04:05,1022.75,1022.75,1022.75,1022.75,0,50,50.00
09/03/2004,04:06,1022.75,1022.75,1022.75,1022.75,0,5,5.00
09/03/2004,04:07,1022.50,1022.50,1022.25,1022.25,0,50,50.00
09/03/2004,04:08,1022.50,1022.50,1022.50,1022.50,4,0,4.00
09/03/2004,04:09,1022.25,1022.50,1022.25,1022.50,1,3,4.00
09/03/2004,04:10,1022.25,1022.25,1022.25,1022.25,0,105,105.00
09/03/2004,04:11,1022.25,1022.25,1022.00,1022.25,10,18,28.00
09/03/2004,04:12,1022.50,1022.50,1022.50,1022.50,10,0,10.00
09/03/2004,04:13,1022.50,1022.50,1022.50,1022.50,50,0,50.00
09/03/2004,04:14,1022.25,1022.25,1022.25,1022.25,0,36,36.00
09/03/2004,04:15,1022.50,1022.50,1022.25,1022.25,9,1,10.00
09/03/2004,04:16,1022.25,1022.25,1022.00,1022.00,0,54,54.00
09/03/2004,04:18,1022.00,1022.00,1022.00,1022.00,0,1,1.00
09/03/2004,04:19,1022.00,1022.00,1021.75,1021.75,0,41,41.00
09/03/2004,04:20,1022.00,1022.00,1022.00,1022.00,10,0,10.00
09/03/2004,04:21,1021.75,1021.75,1021.75,1021.75,0,25,25.00
09/03/2004,04:22,1022.00,1022.00,1021.50,1021.50,1,49,50.00
09/03/2004,04:23,1021.75,1021.75,1021.75,1021.75,26,0,26.00
09/03/2004,04:24,1021.75,1021.75,1021.75,1021.75,29,0,29.00
09/03/2004,04:25,1021.50,1021.75,1021.50,1021.50,5,205,210.00
09/03/2004,04:27,1021.50,1021.50,1021.25,1021.50,2,47,49.00
09/03/2004,04:29,1021.50,1021.50,1021.50,1021.50,1,0,1.00
09/03/2004,04:30,1021.50,1021.50,1021.50,1021.50,6,0,6.00
09/03/2004,04:31,1021.25,1021.25,1021.25,1021.25,0,36,36.00
09/03/2004,04:32,1021.50,1021.75,1021.50,1021.75,46,0,46.00
09/03/2004,04:33,1021.75,1021.75,1021.75,1021.75,5,0,5.00
09/03/2004,04:34,1021.75,1021.75,1021.75,1021.75,53,0,53.00
09/03/2004,04:35,1021.75,1022.00,1021.75,1022.00,48,0,48.00
09/03/2004,04:36,1022.00,1022.00,1021.75,1021.75,2,17,19.00
09/03/2004,04:37,1021.75,1021.75,1021.50,1021.50,0,8,8.00
09/03/2004,04:38,1021.75,1021.75,1021.75,1021.75,2,0,2.00
09/03/2004,04:39,1021.75,1021.75,1021.75,1021.75,2,0,2.00
09/03/2004,04:40,1021.75,1021.75,1021.75,1021.75,1,0,1.00
09/03/2004,04:41,1021.50,1021.75,1021.50,1021.75,1,1,2.00
09/03/2004,04:42,1021.50,1021.50,1021.50,1021.50,0,4,4.00
09/03/2004,04:43,1021.50,1021.50,1021.50,1021.50,0,2,2.00
09/03/2004,04:44,1021.75,1021.75,1021.75,1021.75,16,0,16.00
09/03/2004,04:45,1021.75,1021.75,1021.75,1021.75,128,0,128.00
09/03/2004,04:46,1021.75,1021.75,1021.75,1021.75,16,0,16.00
09/03/2004,04:47,1021.50,1021.75,1021.50,1021.75,4,23,27.00
09/03/2004,04:50,1021.50,1021.50,1021.50,1021.50,0,1,1.00
09/03/2004,04:51,1021.50,1021.75,1021.50,1021.50,3,27,30.00
09/03/2004,04:55,1021.75,1021.75,1021.75,1021.75,6,0,6.00
09/03/2004,04:57,1021.75,1021.75,1021.75,1021.75,22,0,22.00
09/03/2004,04:58,1021.75,1021.75,1021.75,1021.75,2,0,2.00
09/03/2004,05:00,1021.75,1021.75,1021.75,1021.75,1,0,1.00
09/03/2004,05:03,1021.75,1021.75,1021.75,1021.75,11,0,11.00
09/03/2004,05:04,1021.75,1021.75,1021.75,1021.75,18,0,18.00
09/03/2004,05:06,1021.75,1021.75,1021.75,1021.75,15,0,15.00
09/03/2004,05:09,1021.75,1021.75,1021.75,1021.75,35,0,35.00
09/03/2004,05:10,1021.75,1021.75,1021.75,1021.75,13,0,13.00
09/03/2004,05:11,1022.00,1022.00,1022.00,1022.00,1,0,1.00
09/03/2004,05:13,1021.75,1021.75,1021.75,1021.75,0,1,1.00
09/03/2004,05:15,1021.75,1022.00,1021.75,1021.75,101,45,146.00
09/03/2004,05:16,1021.75,1021.75,1021.75,1021.75,0,10,10.00
09/03/2004,05:17,1021.75,1021.75,1021.75,1021.75,0,14,14.00
09/03/2004,05:18,1021.75,1021.75,1021.75,1021.75,0,5,5.00
09/03/2004,05:20,1021.75,1021.75,1021.75,1021.75,0,1,1.00
09/03/2004,05:21,1021.50,1021.50,1021.50,1021.50,0,1,1.00
09/03/2004,05:24,1021.75,1022.00,1021.75,1022.00,24,0,24.00
09/03/2004,05:25,1022.00,1022.00,1021.75,1021.75,36,1,37.00
09/03/2004,05:26,1021.75,1022.00,1021.75,1022.00,1,7,8.00
09/03/2004,05:27,1022.00,1022.00,1022.00,1022.00,1,0,1.00
09/03/2004,05:28,1022.00,1022.00,1022.00,1022.00,2,0,2.00
09/03/2004,05:29,1021.75,1022.00,1021.75,1021.75,1,16,17.00
09/03/2004,05:30,1022.00,1022.00,1022.00,1022.00,28,0,28.00
09/03/2004,05:32,1022.00,1022.00,1021.75,1021.75,1,1,2.00
09/03/2004,05:33,1021.75,1022.00,1021.75,1022.00,5,1,6.00
09/03/2004,05:34,1022.00,1022.00,1022.00,1022.00,5,0,5.00
09/03/2004,05:35,1022.00,1022.00,1022.00,1022.00,134,0,134.00
09/03/2004,05:36,1022.00,1022.00,1022.00,1022.00,2,0,2.00
09/03/2004,05:37,1021.75,1021.75,1021.75,1021.75,0,15,15.00
09/03/2004,05:39,1022.00,1022.00,1021.75,1021.75,3,137,140.00
09/03/2004,05:40,1021.75,1021.75,1021.50,1021.50,0,10,10.00
09/03/2004,05:42,1021.75,1021.75,1021.75,1021.75,2,0,2.00
09/03/2004,05:43,1021.50,1021.75,1021.50,1021.75,1,5,6.00
09/03/2004,05:44,1021.75,1022.00,1021.75,1021.75,83,1,84.00
09/03/2004,05:45,1022.00,1022.00,1022.00,1022.00,10,0,10.00
09/03/2004,05:46,1021.75,1022.00,1021.75,1022.00,3,5,8.00
09/03/2004,05:48,1021.75,1022.00,1021.75,1022.00,8,5,13.00
09/03/2004,05:49,1022.00,1022.00,1022.00,1022.00,1,0,1.00
09/03/2004,05:50,1022.00,1022.00,1021.75,1021.75,3,151,154.00
09/03/2004,05:51,1021.75,1021.75,1021.50,1021.50,0,10,10.00
09/03/2004,05:52,1021.75,1022.00,1021.75,1022.00,2,0,2.00
09/03/2004,05:54,1022.00,1022.00,1022.00,1022.00,1,0,1.00
09/03/2004,05:55,1022.00,1022.00,1022.00,1022.00,1,0,1.00
09/03/2004,05:56,1022.00,1022.00,1022.00,1022.00,5,0,5.00
09/03/2004,05:58,1022.00,1022.00,1022.00,1022.00,59,0,59.00
09/03/2004,05:59,1022.00,1022.00,1021.75,1022.00,68,3,71.00
09/03/2004,06:00,1022.00,1022.00,1022.00,1022.00,47,0,47.00
09/03/2004,06:01,1022.00,1022.00,1022.00,1022.00,14,0,14.00
09/03/2004,06:02,1022.00,1022.50,1022.00,1022.25,191,34,225.00
09/03/2004,06:03,1022.25,1022.50,1022.25,1022.25,150,17,167.00
09/03/2004,06:05,1022.25,1022.50,1022.25,1022.50,1,4,5.00
09/03/2004,06:06,1022.50,1022.50,1022.50,1022.50,2,0,2.00
09/03/2004,06:07,1022.25,1022.25,1022.25,1022.25,0,54,54.00
09/03/2004,06:08,1022.25,1022.25,1022.25,1022.25,0,55,55.00
09/03/2004,06:09,1022.00,1022.00,1022.00,1022.00,0,3,3.00
09/03/2004,06:11,1022.00,1022.00,1021.75,1021.75,0,275,275.00
09/03/2004,06:12,1022.00,1022.00,1022.00,1022.00,2,0,2.00
09/03/2004,06:14,1022.00,1022.00,1022.00,1022.00,2,0,2.00
09/03/2004,06:15,1022.00,1023.00,1022.00,1022.75,420,13,433.00
09/03/2004,06:16,1022.50,1022.50,1022.50,1022.50,0,7,7.00
09/03/2004,06:17,1022.50,1022.75,1022.50,1022.75,2,16,18.00
09/03/2004,06:18,1022.50,1022.75,1022.50,1022.75,2,10,12.00
09/03/2004,06:19,1022.75,1022.75,1022.75,1022.75,64,0,64.00
09/03/2004,06:20,1022.50,1022.75,1022.50,1022.75,1,168,169.00
09/03/2004,06:21,1022.50,1022.75,1022.50,1022.75,138,100,238.00
09/03/2004,06:22,1022.75,1022.75,1022.75,1022.75,82,0,82.00
09/03/2004,06:23,1022.75,1022.75,1022.75,1022.75,1,0,1.00
09/03/2004,06:24,1022.75,1022.75,1022.75,1022.75,71,0,71.00
09/03/2004,06:25,1022.50,1022.50,1022.50,1022.50,0,29,29.00
09/03/2004,06:27,1022.75,1022.75,1022.50,1022.50,2,1,3.00
09/03/2004,06:31,1022.50,1022.75,1022.50,1022.75,1,1,2.00
09/03/2004,06:32,1022.50,1022.50,1022.50,1022.50,0,2,2.00
09/03/2004,06:34,1022.75,1022.75,1022.75,1022.75,55,0,55.00
09/03/2004,06:35,1023.00,1023.25,1023.00,1023.25,298,17,315.00
09/03/2004,06:36,1023.25,1023.50,1023.25,1023.50,256,2,258.00
09/03/2004,06:37,1023.50,1023.50,1023.50,1023.50,51,0,51.00
09/03/2004,06:38,1023.75,1023.75,1023.75,1023.75,1,0,1.00
09/03/2004,06:39,1023.50,1023.75,1023.50,1023.50,2,12,14.00
09/03/2004,06:40,1023.75,1023.75,1023.50,1023.75,213,2,215.00
09/03/2004,06:41,1023.75,1023.75,1023.50,1023.50,1,71,72.00
09/03/2004,06:42,1023.50,1023.50,1023.50,1023.50,0,28,28.00
09/03/2004,06:43,1023.75,1023.75,1023.50,1023.50,2,15,17.00
09/03/2004,06:44,1023.25,1023.50,1023.25,1023.50,15,26,41.00
09/03/2004,06:45,1023.50,1023.75,1023.25,1023.50,35,11,46.00
09/03/2004,06:46,1023.75,1023.75,1023.50,1023.75,3,5,8.00
09/03/2004,06:47,1023.75,1024.00,1023.75,1023.75,267,57,324.00
09/03/2004,06:48,1023.75,1023.75,1023.50,1023.50,0,65,65.00
09/03/2004,06:49,1023.75,1023.75,1023.75,1023.75,25,0,25.00
09/03/2004,06:50,1023.50,1023.50,1023.25,1023.25,0,211,211.00
09/03/2004,06:51,1023.25,1023.25,1022.75,1022.75,0,205,205.00
09/03/2004,06:52,1022.75,1023.00,1022.75,1023.00,136,86,222.00
09/03/2004,06:53,1023.00,1023.25,1023.00,1023.25,28,0,28.00
09/03/2004,06:54,1023.25,1023.25,1023.25,1023.25,46,0,46.00
09/03/2004,06:55,1023.50,1023.50,1023.50,1023.50,59,0,59.00
09/03/2004,06:56,1023.25,1023.25,1023.25,1023.25,0,36,36.00
09/03/2004,06:57,1023.25,1023.25,1023.00,1023.25,14,158,172.00
09/03/2004,06:58,1023.25,1023.25,1023.25,1023.25,69,0,69.00
09/03/2004,06:59,1023.25,1023.25,1023.00,1023.00,63,88,151.00
09/03/2004,07:00,1023.25,1023.25,1023.00,1023.25,19,5,24.00
09/03/2004,07:01,1023.00,1023.25,1023.00,1023.25,4,1,5.00
09/03/2004,07:02,1023.00,1023.25,1023.00,1023.25,12,8,20.00
09/03/2004,07:03,1023.00,1023.00,1022.75,1022.75,11,180,191.00
09/03/2004,07:04,1023.00,1023.25,1022.75,1022.75,31,39,70.00
09/03/2004,07:05,1022.75,1023.00,1022.75,1023.00,1,1,2.00
09/03/2004,07:06,1023.00,1023.00,1022.75,1023.00,3,1,4.00
09/03/2004,07:07,1022.75,1022.75,1022.50,1022.75,1,143,144.00
09/03/2004,07:08,1022.50,1022.75,1022.50,1022.50,35,301,336.00
09/03/2004,07:09,1022.50,1022.75,1022.50,1022.75,54,8,62.00
09/03/2004,07:10,1022.75,1023.00,1022.75,1022.75,17,89,106.00
09/03/2004,07:11,1022.75,1023.00,1022.75,1022.75,38,123,161.00
09/03/2004,07:12,1022.75,1022.75,1022.75,1022.75,0,49,49.00
09/03/2004,07:13,1022.75,1022.75,1022.75,1022.75,0,147,147.00
09/03/2004,07:14,1022.75,1023.25,1022.50,1023.00,262,222,484.00
09/03/2004,07:15,1023.00,1023.25,1023.00,1023.00,67,60,127.00
09/03/2004,07:16,1023.25,1023.75,1023.25,1023.25,109,37,146.00
09/03/2004,07:17,1023.25,1023.50,1023.25,1023.25,41,27,68.00
09/03/2004,07:18,1023.25,1023.25,1023.00,1023.00,11,75,86.00
09/03/2004,07:19,1023.25,1023.25,1023.00,1023.00,13,105,118.00
09/03/2004,07:20,1023.00,1023.50,1023.00,1023.50,272,12,284.00
09/03/2004,07:21,1023.50,1024.00,1023.50,1023.75,239,20,259.00
09/03/2004,07:22,1024.00,1024.25,1023.75,1024.00,296,86,382.00
09/03/2004,07:23,1024.00,1024.25,1023.75,1024.00,114,337,451.00
09/03/2004,07:24,1024.00,1024.00,1023.75,1023.75,217,296,513.00
09/03/2004,07:25,1024.00,1024.00,1023.75,1023.75,13,199,212.00
09/03/2004,07:26,1023.75,1024.00,1023.75,1023.75,99,189,288.00
09/03/2004,07:27,1023.75,1023.75,1023.50,1023.50,35,86,121.00
09/03/2004,07:28,1023.50,1024.00,1023.50,1024.00,273,8,281.00
09/03/2004,07:29,1024.00,1024.25,1023.75,1024.00,247,152,399.00
09/03/2004,07:30,1024.25,1024.25,1023.25,1023.25,123,113,236.00
09/03/2004,07:31,1023.25,1027.00,1022.25,1026.00,3584,2068,5652.00
09/03/2004,07:32,1026.00,1026.75,1025.25,1026.00,1348,949,2297.00
09/03/2004,07:33,1026.00,1026.00,1024.50,1025.00,783,1449,2232.00
09/03/2004,07:34,1024.75,1025.50,1024.75,1025.00,460,283,743.00
09/03/2004,07:35,1025.25,1025.25,1024.75,1024.75,476,635,1111.00
09/03/2004,07:36,1024.75,1025.00,1024.50,1024.75,335,352,687.00
09/03/2004,07:37,1025.00,1025.00,1024.50,1024.75,118,292,410.00
09/03/2004,07:38,1024.50,1024.75,1024.25,1024.25,158,408,566.00
09/03/2004,07:39,1024.50,1024.50,1024.00,1024.25,200,296,496.00
09/03/2004,07:40,1024.50,1024.50,1024.00,1024.50,281,192,473.00
09/03/2004,07:41,1024.50,1024.75,1024.50,1024.50,174,101,275.00
09/03/2004,07:42,1024.25,1024.50,1024.25,1024.25,55,71,126.00
09/03/2004,07:43,1024.25,1024.25,1024.00,1024.25,1,99,100.00
09/03/2004,07:44,1024.25,1024.25,1023.75,1024.25,310,556,866.00
09/03/2004,07:45,1024.25,1025.00,1024.25,1025.00,627,10,637.00
09/03/2004,07:46,1025.00,1025.00,1024.75,1024.75,31,6,37.00
09/03/2004,07:47,1024.75,1025.25,1024.75,1025.00,444,183,627.00
09/03/2004,07:48,1025.00,1025.25,1025.00,1025.25,13,259,272.00
09/03/2004,07:49,1025.25,1025.50,1025.00,1025.25,260,73,333.00
09/03/2004,07:50,1025.25,1025.25,1025.25,1025.25,0,161,161.00
09/03/2004,07:51,1025.25,1025.75,1025.25,1025.75,338,48,386.00
09/03/2004,07:52,1025.75,1025.75,1025.50,1025.50,68,286,354.00
09/03/2004,07:53,1025.75,1026.00,1025.50,1026.00,277,21,298.00
09/03/2004,07:54,1026.00,1026.75,1025.75,1026.50,1585,76,1661.00
09/03/2004,07:55,1026.75,1026.75,1025.75,1026.00,636,619,1255.00
09/03/2004,07:56,1026.00,1026.25,1025.75,1025.75,135,221,356.00
09/03/2004,07:57,1025.75,1026.00,1025.75,1026.00,114,35,149.00
09/03/2004,07:58,1025.75,1026.50,1025.75,1026.50,399,9,408.00
09/03/2004,07:59,1026.25,1026.75,1026.25,1026.50,204,142,346.00
09/03/2004,08:00,1026.50,1026.50,1026.00,1026.00,16,351,367.00
09/03/2004,08:01,1026.00,1026.25,1026.00,1026.00,31,225,256.00
09/03/2004,08:02,1026.00,1026.00,1025.75,1026.00,2,272,274.00
09/03/2004,08:03,1025.75,1025.75,1025.25,1025.50,307,592,899.00
09/03/2004,08:04,1025.75,1025.75,1025.50,1025.75,245,46,291.00
09/03/2004,08:05,1025.50,1026.00,1025.50,1026.00,147,78,225.00
09/03/2004,08:06,1026.00,1026.25,1025.75,1026.25,274,7,281.00
09/03/2004,08:07,1026.25,1026.25,1026.00,1026.00,28,175,203.00
09/03/2004,08:08,1026.00,1026.25,1026.00,1026.00,28,40,68.00
09/03/2004,08:09,1026.00,1026.25,1026.00,1026.00,151,52,203.00
09/03/2004,08:10,1025.75,1026.00,1025.75,1025.75,55,8,63.00
09/03/2004,08:11,1025.75,1026.00,1025.75,1026.00,175,83,258.00
09/03/2004,08:12,1026.25,1026.50,1026.00,1026.50,266,7,273.00
09/03/2004,08:13,1026.25,1026.50,1026.00,1026.00,3,40,43.00
09/03/2004,08:14,1026.00,1026.00,1026.00,1026.00,0,24,24.00
09/03/2004,08:15,1026.25,1026.25,1025.50,1025.75,69,216,285.00
09/03/2004,08:16,1025.75,1026.00,1025.75,1025.75,1,35,36.00
09/03/2004,08:17,1025.75,1025.75,1025.50,1025.50,0,141,141.00
09/03/2004,08:18,1025.75,1025.75,1025.50,1025.50,7,23,30.00
09/03/2004,08:19,1025.50,1025.75,1025.50,1025.75,28,15,43.00
09/03/2004,08:20,1025.75,1025.75,1025.25,1025.25,144,166,310.00
09/03/2004,08:21,1025.25,1025.50,1025.25,1025.25,10,22,32.00
09/03/2004,08:22,1025.50,1025.50,1025.00,1025.00,171,188,359.00
09/03/2004,08:23,1025.25,1025.50,1025.00,1025.25,222,84,306.00
09/03/2004,08:24,1025.25,1025.50,1025.25,1025.25,33,129,162.00
09/03/2004,08:25,1025.25,1025.50,1025.25,1025.25,2,56,58.00
09/03/2004,08:26,1025.25,1025.25,1025.00,1025.00,9,54,63.00
09/03/2004,08:27,1025.00,1025.25,1024.75,1024.75,4,501,505.00
09/03/2004,08:28,1024.75,1024.75,1023.75,1024.25,260,629,889.00
09/03/2004,08:29,1024.25,1024.25,1023.75,1023.75,85,366,451.00
09/03/2004,08:30,1024.00,1024.25,1023.75,1024.25,1178,622,1800.00
09/03/2004,08:31,1024.25,1024.75,1024.00,1024.50,2212,1731,3943.00
09/03/2004,08:32,1024.25,1024.50,1024.00,1024.00,366,1456,1822.00
09/03/2004,08:33,1024.00,1024.75,1023.75,1024.50,1508,991,2499.00
09/03/2004,08:34,1024.50,1025.25,1024.25,1025.25,1400,211,1611.00
09/03/2004,08:35,1025.25,1025.75,1025.00,1025.50,1663,694,2357.00
09/03/2004,08:36,1025.75,1026.25,1025.50,1026.00,1987,882,2869.00
09/03/2004,08:37,1025.75,1026.00,1025.50,1025.75,820,731,1551.00
09/03/2004,08:38,1025.75,1026.00,1025.50,1025.50,308,606,914.00
09/03/2004,08:39,1025.75,1025.75,1025.25,1025.25,303,659,962.00
09/03/2004,08:40,1025.25,1025.50,1025.25,1025.50,706,242,948.00
09/03/2004,08:41,1025.50,1026.25,1025.25,1026.25,1468,380,1848.00
09/03/2004,08:42,1026.25,1026.50,1025.50,1026.25,1247,1380,2627.00
09/03/2004,08:43,1026.00,1026.50,1026.00,1026.50,578,182,760.00
09/03/2004,08:44,1026.25,1027.25,1026.00,1027.25,3219,775,3994.00
09/03/2004,08:45,1027.00,1027.25,1026.75,1027.00,1064,809,1873.00
09/03/2004,08:46,1027.00,1027.25,1026.75,1027.25,984,789,1773.00
09/03/2004,08:47,1027.00,1027.25,1026.75,1027.00,324,457,781.00
09/03/2004,08:48,1027.00,1028.00,1027.00,1027.75,4293,1044,5337.00
09/03/2004,08:49,1027.50,1028.25,1027.50,1028.25,1815,375,2190.00
09/03/2004,08:50,1028.00,1029.00,1028.00,1028.75,3604,2201,5805.00
09/03/2004,08:51,1029.00,1029.25,1028.00,1028.00,2455,3490,5945.00
09/03/2004,08:52,1028.00,1028.25,1027.75,1027.75,348,1781,2129.00
09/03/2004,08:53,1027.50,1027.75,1027.00,1027.25,608,2253,2861.00
09/03/2004,08:54,1027.25,1027.50,1027.00,1027.25,1380,549,1929.00
09/03/2004,08:55,1027.50,1027.75,1027.25,1027.75,526,71,597.00
09/03/2004,08:56,1027.75,1027.75,1027.25,1027.50,166,679,845.00
09/03/2004,08:57,1027.50,1027.50,1027.00,1027.00,219,979,1198.00
09/03/2004,08:58,1027.00,1027.25,1026.25,1026.50,688,1951,2639.00
09/03/2004,08:59,1026.50,1026.75,1026.50,1026.50,109,165,274.00
09/03/2004,09:00,1026.50,1026.75,1026.50,1026.75,357,236,593.00
09/03/2004,09:01,1026.75,1026.75,1025.25,1025.50,1500,3914,5414.00
09/03/2004,09:02,1025.50,1025.75,1025.00,1025.25,1320,1674,2994.00
09/03/2004,09:03,1025.25,1025.75,1024.75,1025.25,3574,2376,5950.00
09/03/2004,09:04,1025.25,1025.50,1024.75,1025.00,311,2440,2751.00
09/03/2004,09:05,1025.00,1025.00,1024.50,1024.50,1292,1711,3003.00
09/03/2004,09:06,1024.50,1025.00,1023.75,1024.50,1757,2742,4499.00
09/03/2004,09:07,1024.25,1025.00,1024.00,1025.00,2336,1021,3357.00
09/03/2004,09:08,1025.00,1025.25,1024.75,1025.25,1058,254,1312.00
09/03/2004,09:09,1025.25,1025.50,1024.75,1025.50,2192,743,2935.00
09/03/2004,09:10,1025.25,1025.75,1025.00,1025.25,1028,1012,2040.00
09/03/2004,09:11,1025.25,1025.50,1025.00,1025.25,268,440,708.00
09/03/2004,09:12,1025.25,1025.50,1025.00,1025.25,473,500,973.00
09/03/2004,09:13,1025.00,1025.25,1024.75,1025.00,241,439,680.00
09/03/2004,09:14,1025.00,1025.00,1024.50,1024.50,180,935,1115.00
09/03/2004,09:15,1024.75,1024.75,1024.00,1024.25,1115,1475,2590.00
09/03/2004,09:16,1024.25,1024.75,1023.75,1023.75,918,1935,2853.00
09/03/2004,09:17,1024.00,1024.25,1023.50,1024.00,1290,1310,2600.00
09/03/2004,09:18,1024.00,1024.75,1023.75,1024.25,1117,1735,2852.00
09/03/2004,09:19,1024.25,1024.25,1024.00,1024.25,109,887,996.00
09/03/2004,09:20,1024.00,1024.50,1024.00,1024.50,317,93,410.00
09/03/2004,09:21,1024.50,1024.75,1024.25,1024.75,868,110,978.00
09/03/2004,09:22,1024.75,1025.50,1024.75,1025.00,1577,836,2413.00
09/03/2004,09:23,1025.00,1025.50,1024.75,1025.25,1735,592,2327.00
09/03/2004,09:24,1025.25,1025.50,1025.00,1025.00,230,765,995.00
09/03/2004,09:25,1025.25,1025.25,1024.75,1025.00,270,665,935.00
09/03/2004,09:26,1025.00,1025.25,1024.75,1025.00,209,392,601.00
09/03/2004,09:27,1025.00,1025.25,1024.75,1024.75,40,488,528.00
09/03/2004,09:28,1024.75,1025.00,1024.25,1024.25,49,1013,1062.00
09/03/2004,09:29,1024.25,1024.75,1023.75,1024.00,618,1559,2177.00
09/03/2004,09:30,1024.00,1024.25,1023.50,1024.25,658,945,1603.00
09/03/2004,09:31,1024.25,1024.25,1023.75,1023.75,309,699,1008.00
09/03/2004,09:32,1023.75,1024.00,1023.25,1023.75,549,2062,2611.00
09/03/2004,09:33,1024.00,1024.50,1023.75,1024.25,1232,127,1359.00
09/03/2004,09:34,1024.50,1024.50,1024.25,1024.25,872,464,1336.00
09/03/2004,09:35,1024.00,1024.75,1024.00,1024.75,358,100,458.00
09/03/2004,09:36,1024.50,1024.75,1024.50,1024.50,369,65,434.00
09/03/2004,09:37,1024.50,1024.50,1024.00,1024.25,233,1084,1317.00
09/03/2004,09:38,1024.25,1024.50,1024.00,1024.00,430,501,931.00
09/03/2004,09:39,1024.00,1025.00,1024.00,1024.75,1536,223,1759.00
09/03/2004,09:40,1024.75,1024.75,1024.25,1024.50,107,915,1022.00
09/03/2004,09:41,1024.50,1025.00,1024.25,1024.50,1462,224,1686.00
09/03/2004,09:42,1024.75,1025.25,1024.75,1025.25,1682,176,1858.00
09/03/2004,09:43,1025.00,1025.50,1025.00,1025.50,853,118,971.00
09/03/2004,09:44,1025.50,1026.00,1025.25,1025.75,2362,420,2782.00
09/03/2004,09:45,1025.50,1026.00,1025.50,1026.00,1105,232,1337.00
09/03/2004,09:46,1026.00,1026.50,1025.75,1026.00,1312,866,2178.00
09/03/2004,09:47,1025.75,1026.00,1025.50,1025.75,232,1089,1321.00
09/03/2004,09:48,1025.50,1025.75,1025.25,1025.50,209,658,867.00
09/03/2004,09:49,1025.50,1025.75,1025.25,1025.50,1132,371,1503.00
09/03/2004,09:50,1025.75,1026.00,1025.50,1025.75,589,230,819.00
09/03/2004,09:51,1025.75,1026.00,1025.50,1025.50,196,307,503.00
09/03/2004,09:52,1025.50,1025.75,1025.50,1025.50,360,261,621.00
09/03/2004,09:53,1025.75,1025.75,1025.25,1025.50,463,953,1416.00
09/03/2004,09:54,1025.50,1026.00,1025.50,1026.00,1107,351,1458.00
09/03/2004,09:55,1026.00,1026.25,1025.75,1025.75,91,401,492.00
09/03/2004,09:56,1025.75,1026.00,1025.75,1026.00,260,24,284.00
09/03/2004,09:57,1025.75,1025.75,1024.50,1024.50,233,3028,3261.00
09/03/2004,09:58,1024.50,1025.00,1024.00,1024.25,1226,1933,3159.00
09/03/2004,09:59,1024.25,1024.25,1023.50,1024.00,1421,2599,4020.00
09/03/2004,10:00,1024.00,1024.25,1023.50,1023.75,168,1130,1298.00
09/03/2004,10:01,1023.50,1023.75,1023.00,1023.50,1182,2647,3829.00
09/03/2004,10:02,1023.25,1023.50,1022.50,1022.75,1756,4263,6019.00
09/03/2004,10:03,1022.75,1023.25,1022.75,1023.25,645,599,1244.00
09/03/2004,10:04,1023.00,1023.75,1023.00,1023.75,1493,216,1709.00
09/03/2004,10:05,1023.75,1023.75,1023.00,1023.00,700,629,1329.00
09/03/2004,10:06,1023.00,1023.25,1022.25,1022.50,834,2476,3310.00
09/03/2004,10:07,1022.25,1023.00,1022.25,1022.75,1524,684,2208.00
09/03/2004,10:08,1023.00,1023.50,1022.75,1023.25,1152,647,1799.00
09/03/2004,10:09,1023.25,1023.25,1022.50,1022.75,228,746,974.00
09/03/2004,10:10,1022.75,1023.00,1022.50,1023.00,693,154,847.00
09/03/2004,10:11,1023.00,1023.00,1022.75,1023.00,134,224,358.00
09/03/2004,10:12,1023.00,1023.25,1022.75,1023.25,948,502,1450.00
09/03/2004,10:13,1023.25,1023.50,1022.50,1022.50,476,1508,1984.00
09/03/2004,10:14,1022.50,1022.75,1021.75,1021.75,271,2514,2785.00
09/03/2004,10:15,1022.00,1022.50,1021.75,1022.25,975,1546,2521.00
09/03/2004,10:16,1022.50,1022.50,1021.75,1022.25,203,633,836.00
09/03/2004,10:17,1022.00,1022.50,1022.00,1022.50,501,69,570.00
09/03/2004,10:18,1022.50,1022.75,1022.00,1022.25,424,615,1039.00
09/03/2004,10:19,1022.00,1022.25,1021.75,1021.75,645,1280,1925.00
09/03/2004,10:20,1021.75,1022.25,1021.75,1022.25,508,116,624.00
09/03/2004,10:21,1022.25,1022.50,1022.00,1022.25,243,437,680.00
09/03/2004,10:22,1022.25,1022.50,1022.00,1022.50,173,165,338.00
09/03/2004,10:23,1022.50,1022.75,1022.25,1022.75,595,31,626.00
09/03/2004,10:24,1022.75,1023.00,1022.50,1023.00,1120,249,1369.00
09/03/2004,10:25,1022.75,1023.00,1022.50,1022.75,643,563,1206.00
09/03/2004,10:26,1022.75,1023.50,1022.75,1023.50,1923,63,1986.00
09/03/2004,10:27,1023.50,1024.00,1023.25,1023.50,1807,866,2673.00
09/03/2004,10:28,1023.50,1023.50,1023.00,1023.25,92,422,514.00
09/03/2004,10:29,1023.25,1023.25,1023.00,1023.00,73,755,828.00
09/03/2004,10:30,1023.25,1023.25,1023.00,1023.00,55,188,243.00
09/03/2004,10:31,1023.25,1023.25,1023.00,1023.25,264,32,296.00
09/03/2004,10:32,1023.25,1023.25,1023.00,1023.00,19,40,59.00
09/03/2004,10:33,1023.00,1023.00,1022.75,1022.75,88,572,660.00
09/03/2004,10:34,1022.75,1023.25,1022.75,1023.00,410,257,667.00
09/03/2004,10:35,1023.25,1023.25,1023.00,1023.00,483,137,620.00
09/03/2004,10:36,1023.00,1023.50,1023.00,1023.25,361,25,386.00
09/03/2004,10:37,1023.50,1023.75,1023.25,1023.50,616,279,895.00
09/03/2004,10:38,1023.50,1023.75,1023.25,1023.50,203,10,213.00
09/03/2004,10:39,1023.75,1023.75,1023.50,1023.50,419,32,451.00
09/03/2004,10:40,1023.50,1024.50,1023.50,1024.25,1629,134,1763.00
09/03/2004,10:41,1024.25,1024.25,1023.75,1024.00,612,192,804.00
09/03/2004,10:42,1024.00,1024.25,1024.00,1024.00,42,328,370.00
09/03/2004,10:43,1024.00,1024.50,1024.00,1024.50,675,68,743.00
09/03/2004,10:44,1024.50,1024.50,1024.00,1024.00,60,864,924.00
09/03/2004,10:45,1024.25,1024.50,1024.00,1024.25,401,49,450.00
09/03/2004,10:46,1024.25,1024.50,1024.00,1024.00,189,165,354.00
09/03/2004,10:47,1024.00,1024.50,1024.00,1024.50,478,120,598.00
09/03/2004,10:48,1024.50,1024.75,1024.25,1024.25,523,644,1167.00
09/03/2004,10:49,1024.25,1024.25,1024.00,1024.00,29,623,652.00
09/03/2004,10:50,1024.25,1024.25,1024.00,1024.00,16,25,41.00
09/03/2004,10:51,1024.00,1024.25,1023.75,1023.75,27,740,767.00
09/03/2004,10:52,1024.00,1024.50,1024.00,1024.25,1058,172,1230.00
09/03/2004,10:53,1024.25,1024.75,1024.25,1024.50,498,352,850.00
09/03/2004,10:54,1024.75,1024.75,1024.50,1024.75,99,13,112.00
09/03/2004,10:55,1024.50,1024.75,1024.50,1024.50,641,62,703.00
09/03/2004,10:56,1024.75,1025.00,1024.50,1024.75,526,372,898.00
09/03/2004,10:57,1024.75,1024.75,1024.50,1024.75,56,37,93.00
09/03/2004,10:58,1024.75,1025.00,1024.50,1024.50,396,186,582.00
09/03/2004,10:59,1024.75,1024.75,1024.50,1024.50,182,46,228.00
09/03/2004,11:00,1024.50,1024.75,1024.25,1024.50,270,518,788.00
09/03/2004,11:01,1024.50,1024.75,1024.00,1024.00,269,615,884.00
09/03/2004,11:02,1024.00,1024.25,1024.00,1024.25,242,174,416.00
09/03/2004,11:03,1024.00,1024.50,1024.00,1024.25,229,191,420.00
09/03/2004,11:04,1024.50,1024.50,1024.00,1024.00,47,472,519.00
09/03/2004,11:05,1024.25,1024.25,1024.00,1024.00,34,73,107.00
09/03/2004,11:06,1024.00,1024.25,1023.50,1023.75,144,1264,1408.00
09/03/2004,11:07,1023.50,1024.00,1023.50,1023.75,310,611,921.00
09/03/2004,11:08,1023.75,1023.75,1023.50,1023.75,177,88,265.00
09/03/2004,11:09,1024.00,1024.25,1023.75,1024.00,306,167,473.00
09/03/2004,11:10,1024.25,1024.25,1023.75,1024.00,98,219,317.00
09/03/2004,11:11,1024.00,1024.00,1023.75,1024.00,63,59,122.00
09/03/2004,11:12,1023.75,1024.00,1023.75,1024.00,35,10,45.00
09/03/2004,11:13,1024.00,1024.25,1023.75,1024.00,354,122,476.00
09/03/2004,11:14,1024.00,1024.00,1023.75,1023.75,77,13,90.00
09/03/2004,11:15,1023.75,1024.25,1023.75,1024.00,384,7,391.00
09/03/2004,11:16,1024.25,1024.25,1024.00,1024.25,63,9,72.00
09/03/2004,11:17,1024.25,1024.50,1024.00,1024.50,395,69,464.00
09/03/2004,11:18,1024.25,1024.50,1024.25,1024.50,86,60,146.00
09/03/2004,11:19,1024.50,1024.75,1024.25,1024.75,622,45,667.00
09/03/2004,11:20,1024.75,1025.00,1024.50,1025.00,1040,278,1318.00
09/03/2004,11:21,1025.00,1025.00,1024.75,1024.75,237,111,348.00
09/03/2004,11:22,1024.75,1025.00,1024.75,1024.75,44,479,523.00
09/03/2004,11:23,1025.00,1025.00,1024.75,1024.75,95,68,163.00
09/03/2004,11:24,1024.75,1025.00,1024.75,1025.00,181,107,288.00
09/03/2004,11:25,1024.75,1025.25,1024.75,1024.75,853,211,1064.00
09/03/2004,11:26,1025.00,1025.25,1024.75,1025.00,320,149,469.00
09/03/2004,11:27,1025.00,1025.25,1025.00,1025.25,667,17,684.00
09/03/2004,11:28,1025.25,1025.50,1025.25,1025.25,228,407,635.00
09/03/2004,11:29,1025.50,1025.50,1025.00,1025.00,82,287,369.00
09/03/2004,11:30,1025.25,1025.25,1024.75,1025.00,125,411,536.00
09/03/2004,11:31,1025.00,1025.00,1024.50,1024.50,38,620,658.00
09/03/2004,11:32,1024.50,1025.00,1024.50,1025.00,392,24,416.00
09/03/2004,11:33,1024.75,1025.00,1024.50,1024.50,116,150,266.00
09/03/2004,11:34,1024.75,1024.75,1024.50,1024.50,48,18,66.00
09/03/2004,11:35,1024.50,1024.75,1024.50,1024.75,45,6,51.00
09/03/2004,11:36,1024.50,1024.75,1024.50,1024.75,234,2,236.00
09/03/2004,11:37,1024.75,1025.00,1024.75,1025.00,83,26,109.00
09/03/2004,11:38,1024.75,1025.00,1024.50,1024.75,156,94,250.00
09/03/2004,11:39,1024.75,1024.75,1024.50,1024.75,25,20,45.00
09/03/2004,11:40,1024.50,1024.75,1024.00,1024.00,20,788,808.00
09/03/2004,11:41,1024.00,1024.25,1024.00,1024.00,235,32,267.00
09/03/2004,11:42,1024.00,1024.00,1023.75,1023.75,38,313,351.00
09/03/2004,11:43,1023.75,1024.00,1023.75,1023.75,294,17,311.00
09/03/2004,11:44,1023.75,1024.00,1023.75,1024.00,34,307,341.00
09/03/2004,11:45,1024.00,1024.00,1023.75,1024.00,23,33,56.00
09/03/2004,11:46,1024.00,1024.00,1023.75,1023.75,1,249,250.00
09/03/2004,11:47,1023.50,1023.75,1023.50,1023.75,73,13,86.00
09/03/2004,11:48,1023.75,1023.75,1023.25,1023.50,78,842,920.00
09/03/2004,11:49,1023.50,1023.75,1023.25,1023.50,398,214,612.00
09/03/2004,11:50,1023.75,1023.75,1023.50,1023.75,46,32,78.00
09/03/2004,11:51,1023.75,1023.75,1023.50,1023.50,162,105,267.00
09/03/2004,11:52,1023.75,1024.00,1023.75,1024.00,342,9,351.00
09/03/2004,11:53,1024.00,1024.00,1023.50,1023.50,145,643,788.00
09/03/2004,11:54,1023.50,1023.75,1023.50,1023.50,12,335,347.00
09/03/2004,11:55,1023.75,1023.75,1023.50,1023.50,55,204,259.00
09/03/2004,11:56,1023.50,1023.75,1023.25,1023.75,147,84,231.00
09/03/2004,11:57,1023.50,1023.75,1023.50,1023.75,8,48,56.00
09/03/2004,11:58,1023.75,1023.75,1023.25,1023.50,15,274,289.00
09/03/2004,11:59,1023.50,1023.75,1023.50,1023.75,199,2,201.00
09/03/2004,12:00,1023.75,1023.75,1023.50,1023.50,1,201,202.00
09/03/2004,12:01,1023.50,1023.50,1023.00,1023.25,196,1007,1203.00
09/03/2004,12:02,1023.25,1023.25,1023.00,1023.00,16,241,257.00
09/03/2004,12:03,1023.00,1023.25,1023.00,1023.25,92,112,204.00
09/03/2004,12:04,1023.00,1023.50,1023.00,1023.50,272,57,329.00
09/03/2004,12:05,1023.50,1023.75,1023.50,1023.75,567,0,567.00
09/03/2004,12:06,1023.75,1023.75,1023.50,1023.75,29,4,33.00
09/03/2004,12:07,1023.75,1023.75,1023.50,1023.50,33,14,47.00
09/03/2004,12:08,1023.75,1024.00,1023.75,1024.00,355,12,367.00
09/03/2004,12:09,1024.00,1024.00,1023.75,1024.00,153,8,161.00
09/03/2004,12:10,1023.75,1024.00,1023.75,1024.00,119,6,125.00
09/03/2004,12:11,1024.00,1024.00,1023.75,1023.75,56,26,82.00
09/03/2004,12:12,1024.00,1024.00,1023.75,1023.75,31,125,156.00
09/03/2004,12:13,1023.75,1024.00,1023.75,1024.00,407,182,589.00
09/03/2004,12:14,1024.00,1024.00,1023.75,1023.75,11,66,77.00
09/03/2004,12:15,1023.75,1024.00,1023.75,1023.75,8,36,44.00
09/03/2004,12:16,1024.00,1024.00,1023.75,1024.00,89,35,124.00
09/03/2004,12:17,1024.00,1024.25,1024.00,1024.25,246,66,312.00
09/03/2004,12:18,1024.25,1024.50,1024.00,1024.25,303,151,454.00
09/03/2004,12:19,1024.25,1024.50,1024.00,1024.25,47,207,254.00
09/03/2004,12:20,1024.00,1024.25,1024.00,1024.00,11,604,615.00
09/03/2004,12:21,1024.00,1024.00,1023.75,1023.75,0,108,108.00
09/03/2004,12:22,1023.75,1024.00,1023.75,1023.75,58,19,77.00
09/03/2004,12:23,1023.75,1024.00,1023.75,1023.75,9,56,65.00
09/03/2004,12:24,1023.75,1024.25,1023.75,1024.00,423,239,662.00
09/03/2004,12:25,1024.00,1024.25,1023.75,1024.00,25,287,312.00
09/03/2004,12:26,1024.00,1024.00,1023.75,1023.75,16,12,28.00
09/03/2004,12:27,1023.75,1024.00,1023.75,1023.75,13,4,17.00
09/03/2004,12:28,1023.75,1024.00,1023.75,1023.75,18,8,26.00
09/03/2004,12:29,1023.75,1024.00,1023.75,1023.75,7,43,50.00
09/03/2004,12:30,1024.00,1024.00,1023.75,1023.75,28,17,45.00
09/03/2004,12:31,1024.00,1024.00,1023.75,1023.75,98,257,355.00
09/03/2004,12:32,1024.00,1024.00,1023.75,1023.75,199,10,209.00
09/03/2004,12:33,1023.75,1024.25,1023.75,1024.25,276,12,288.00
09/03/2004,12:34,1024.00,1024.00,1023.75,1024.00,95,150,245.00
09/03/2004,12:35,1024.00,1024.00,1023.50,1023.75,267,221,488.00
09/03/2004,12:36,1023.75,1024.00,1023.75,1024.00,499,49,548.00
09/03/2004,12:37,1024.00,1024.25,1023.75,1024.00,234,66,300.00
09/03/2004,12:38,1024.00,1024.25,1024.00,1024.00,205,69,274.00
09/03/2004,12:39,1024.25,1024.50,1024.25,1024.25,170,21,191.00
09/03/2004,12:40,1024.25,1024.50,1024.25,1024.25,18,37,55.00
09/03/2004,12:41,1024.50,1024.50,1024.25,1024.25,28,33,61.00
09/03/2004,12:42,1024.25,1024.50,1024.25,1024.50,173,19,192.00
09/03/2004,12:43,1024.50,1024.50,1024.25,1024.25,34,7,41.00
09/03/2004,12:44,1024.25,1024.50,1024.25,1024.25,2,5,7.00
09/03/2004,12:45,1024.50,1024.50,1023.75,1023.75,50,727,777.00
09/03/2004,12:46,1023.75,1024.00,1023.75,1023.75,3,24,27.00
09/03/2004,12:47,1023.75,1024.00,1023.75,1023.75,20,58,78.00
09/03/2004,12:48,1023.75,1024.25,1023.75,1024.00,402,135,537.00
09/03/2004,12:49,1024.25,1024.25,1024.00,1024.25,175,16,191.00
09/03/2004,12:50,1024.00,1024.25,1023.75,1024.00,15,223,238.00
09/03/2004,12:51,1024.00,1024.00,1024.00,1024.00,141,0,141.00
09/03/2004,12:52,1024.00,1024.00,1023.75,1024.00,231,5,236.00
09/03/2004,12:53,1024.00,1024.00,1023.75,1024.00,135,12,147.00
09/03/2004,12:54,1023.75,1024.00,1023.75,1023.75,14,19,33.00
09/03/2004,12:55,1024.00,1024.00,1023.75,1024.00,81,9,90.00
09/03/2004,12:56,1023.75,1024.00,1023.75,1024.00,32,17,49.00
09/03/2004,12:57,1023.75,1024.00,1023.75,1023.75,56,72,128.00
09/03/2004,12:58,1023.75,1024.00,1023.50,1023.75,304,267,571.00
09/03/2004,12:59,1023.75,1024.00,1023.75,1024.00,105,29,134.00
09/03/2004,13:00,1024.25,1024.25,1023.75,1023.75,16,344,360.00
09/03/2004,13:01,1023.75,1023.75,1023.25,1023.50,467,914,1381.00
09/03/2004,13:02,1023.50,1023.75,1023.50,1023.75,7,61,68.00
09/03/2004,13:03,1023.75,1023.75,1023.50,1023.50,14,67,81.00
09/03/2004,13:04,1023.75,1023.75,1023.50,1023.75,286,10,296.00
09/03/2004,13:05,1023.75,1023.75,1023.50,1023.75,165,1,166.00
09/03/2004,13:06,1023.50,1023.75,1023.50,1023.75,9,77,86.00
09/03/2004,13:07,1023.75,1023.75,1023.75,1023.75,58,0,58.00
09/03/2004,13:08,1023.75,1023.75,1023.50,1023.75,203,2,205.00
09/03/2004,13:09,1023.75,1024.00,1023.75,1023.75,12,77,89.00
09/03/2004,13:10,1023.75,1023.75,1023.50,1023.75,87,189,276.00
09/03/2004,13:11,1023.75,1023.75,1023.50,1023.50,2,44,46.00
09/03/2004,13:12,1023.75,1023.75,1023.50,1023.75,37,5,42.00
09/03/2004,13:13,1023.50,1023.75,1023.50,1023.50,67,225,292.00
09/03/2004,13:14,1023.50,1023.75,1023.50,1023.75,209,22,231.00
09/03/2004,13:15,1023.75,1024.00,1023.50,1024.00,51,27,78.00
09/03/2004,13:16,1024.00,1024.00,1023.75,1023.75,51,114,165.00
09/03/2004,13:17,1023.75,1024.50,1023.75,1024.25,977,274,1251.00
09/03/2004,13:18,1024.25,1024.75,1024.25,1024.75,642,432,1074.00
09/03/2004,13:19,1024.50,1024.75,1024.50,1024.75,241,201,442.00
09/03/2004,13:20,1024.75,1024.75,1023.75,1023.75,93,1036,1129.00
09/03/2004,13:21,1023.75,1024.00,1023.50,1023.75,144,84,228.00
09/03/2004,13:22,1023.75,1024.00,1023.75,1024.00,75,3,78.00
09/03/2004,13:23,1024.00,1024.00,1024.00,1024.00,11,0,11.00
09/03/2004,13:24,1024.00,1024.25,1024.00,1024.00,169,54,223.00
09/03/2004,13:25,1024.00,1024.00,1022.75,1023.00,312,1997,2309.00
09/03/2004,13:26,1022.75,1023.50,1022.50,1023.50,551,647,1198.00
09/03/2004,13:27,1023.50,1024.25,1023.25,1024.00,658,250,908.00
09/03/2004,13:28,1023.75,1024.00,1023.50,1023.50,3,168,171.00
09/03/2004,13:29,1023.75,1023.75,1022.75,1023.00,193,518,711.00
09/03/2004,13:30,1023.00,1023.50,1023.00,1023.25,492,15,507.00
09/03/2004,13:31,1023.25,1023.50,1023.00,1023.00,25,276,301.00
09/03/2004,13:32,1023.25,1023.50,1023.00,1023.00,254,131,385.00
09/03/2004,13:33,1023.25,1023.25,1023.00,1023.25,73,357,430.00
09/03/2004,13:34,1023.00,1023.25,1022.75,1023.25,94,82,176.00
09/03/2004,13:35,1023.25,1023.25,1023.00,1023.00,84,92,176.00
09/03/2004,13:36,1023.25,1023.25,1023.00,1023.25,31,58,89.00
09/03/2004,13:37,1023.00,1023.25,1023.00,1023.25,89,60,149.00
09/03/2004,13:38,1023.25,1023.25,1023.00,1023.25,136,14,150.00
09/03/2004,13:39,1023.25,1023.25,1022.75,1022.75,6,746,752.00
09/03/2004,13:40,1022.75,1023.00,1022.75,1022.75,237,265,502.00
09/03/2004,13:41,1022.75,1022.75,1022.50,1022.75,221,406,627.00
09/03/2004,13:42,1022.50,1022.75,1022.25,1022.50,74,587,661.00
09/03/2004,13:43,1022.25,1022.50,1021.75,1022.00,474,1689,2163.00
09/03/2004,13:44,1022.00,1022.25,1021.75,1022.25,475,277,752.00
09/03/2004,13:45,1022.25,1022.50,1021.75,1021.75,119,657,776.00
09/03/2004,13:46,1021.75,1022.00,1021.25,1021.50,595,1945,2540.00
09/03/2004,13:47,1021.50,1021.75,1021.50,1021.50,262,208,470.00
09/03/2004,13:48,1021.75,1022.50,1021.50,1022.25,890,78,968.00
09/03/2004,13:49,1022.25,1022.25,1022.00,1022.00,114,292,406.00
09/03/2004,13:50,1022.00,1022.25,1021.75,1022.00,108,90,198.00
09/03/2004,13:51,1022.25,1022.25,1022.00,1022.25,16,9,25.00
09/03/2004,13:52,1022.25,1022.25,1021.75,1021.75,90,414,504.00
09/03/2004,13:53,1021.75,1022.00,1021.50,1021.50,135,311,446.00
09/03/2004,13:54,1021.50,1022.00,1021.50,1021.75,226,174,400.00
09/03/2004,13:55,1021.75,1022.00,1021.75,1021.75,65,254,319.00
09/03/2004,13:56,1021.75,1022.00,1021.75,1021.75,41,76,117.00
09/03/2004,13:57,1022.00,1022.00,1021.75,1022.00,9,15,24.00
09/03/2004,13:58,1022.00,1022.00,1021.75,1021.75,276,409,685.00
09/03/2004,13:59,1021.75,1022.25,1021.75,1022.00,604,397,1001.00
09/03/2004,14:00,1022.25,1022.25,1021.75,1022.00,101,505,606.00
09/03/2004,14:01,1021.75,1022.00,1021.25,1021.75,396,1060,1456.00
09/03/2004,14:02,1021.75,1021.75,1021.50,1021.75,48,585,633.00
09/03/2004,14:03,1021.75,1022.00,1021.50,1021.75,589,113,702.00
09/03/2004,14:04,1021.75,1022.00,1021.75,1022.00,616,102,718.00
09/03/2004,14:05,1022.00,1022.50,1021.75,1022.50,697,234,931.00
09/03/2004,14:06,1022.25,1022.75,1022.25,1022.75,1360,207,1567.00
09/03/2004,14:07,1022.50,1023.00,1022.50,1022.75,1202,61,1263.00
09/03/2004,14:08,1023.00,1023.25,1022.75,1023.00,548,34,582.00
09/03/2004,14:09,1023.25,1023.75,1023.00,1023.75,1613,203,1816.00
09/03/2004,14:10,1023.75,1023.75,1023.50,1023.75,138,494,632.00
09/03/2004,14:11,1023.50,1023.75,1023.25,1023.50,293,425,718.00
09/03/2004,14:12,1023.50,1023.50,1023.25,1023.25,58,34,92.00
09/03/2004,14:13,1023.25,1023.50,1022.75,1022.75,43,637,680.00
09/03/2004,14:14,1023.00,1023.25,1022.75,1023.25,442,294,736.00
09/03/2004,14:15,1023.00,1023.25,1022.75,1023.25,73,154,227.00
09/03/2004,14:16,1023.00,1023.25,1023.00,1023.00,268,43,311.00
09/03/2004,14:17,1023.25,1023.50,1023.00,1023.25,394,194,588.00
09/03/2004,14:18,1023.25,1023.50,1023.25,1023.25,73,39,112.00
09/03/2004,14:19,1023.50,1023.50,1023.00,1023.25,183,184,367.00
09/03/2004,14:20,1023.25,1023.50,1023.25,1023.25,14,10,24.00
09/03/2004,14:21,1023.25,1023.50,1023.25,1023.50,37,30,67.00
09/03/2004,14:22,1023.50,1023.75,1023.25,1023.75,948,34,982.00
09/03/2004,14:23,1023.75,1023.75,1023.50,1023.75,163,17,180.00
09/03/2004,14:24,1023.75,1024.00,1023.75,1024.00,1803,12,1815.00
09/03/2004,14:25,1024.00,1024.25,1024.00,1024.25,1015,429,1444.00
09/03/2004,14:26,1024.25,1024.50,1024.25,1024.50,697,74,771.00
09/03/2004,14:27,1024.50,1025.00,1024.25,1024.75,1484,73,1557.00
09/03/2004,14:28,1025.00,1025.00,1024.50,1024.75,757,1049,1806.00
09/03/2004,14:29,1024.50,1024.75,1024.50,1024.75,20,78,98.00
09/03/2004,14:30,1024.75,1024.75,1024.50,1024.50,188,187,375.00
09/03/2004,14:31,1024.50,1024.75,1024.25,1024.25,249,629,878.00
09/03/2004,14:32,1024.50,1024.50,1024.00,1024.00,130,795,925.00
09/03/2004,14:33,1024.00,1024.25,1023.75,1024.00,437,293,730.00
09/03/2004,14:34,1024.00,1024.25,1024.00,1024.00,191,104,295.00
09/03/2004,14:35,1024.00,1024.25,1023.75,1024.00,229,180,409.00
09/03/2004,14:36,1024.00,1024.00,1023.75,1024.00,69,10,79.00
09/03/2004,14:37,1023.75,1024.00,1023.75,1024.00,387,42,429.00
09/03/2004,14:38,1024.00,1024.00,1023.75,1024.00,147,64,211.00
09/03/2004,14:39,1024.00,1024.00,1023.50,1023.75,61,375,436.00
09/03/2004,14:40,1023.50,1023.75,1023.50,1023.75,319,286,605.00
09/03/2004,14:41,1023.75,1023.75,1022.75,1022.75,198,1978,2176.00
09/03/2004,14:42,1022.75,1023.00,1022.75,1023.00,110,187,297.00
09/03/2004,14:43,1023.00,1023.00,1022.75,1023.00,576,14,590.00
09/03/2004,14:44,1023.00,1023.00,1022.50,1022.75,757,649,1406.00
09/03/2004,14:45,1022.75,1023.00,1022.75,1023.00,217,70,287.00
09/03/2004,14:46,1023.00,1023.00,1022.75,1023.00,433,280,713.00
09/03/2004,14:47,1023.00,1023.50,1022.75,1023.25,1321,835,2156.00
09/03/2004,14:48,1023.25,1023.25,1022.75,1023.00,732,1424,2156.00
09/03/2004,14:49,1023.00,1023.25,1022.75,1023.00,899,988,1887.00
09/03/2004,14:50,1022.75,1023.00,1022.50,1022.75,214,880,1094.00
09/03/2004,14:51,1022.75,1023.00,1022.25,1022.75,588,975,1563.00
09/03/2004,14:52,1022.75,1022.75,1022.50,1022.75,317,332,649.00
09/03/2004,14:53,1022.75,1023.00,1022.75,1023.00,222,37,259.00
09/03/2004,14:54,1023.00,1023.00,1022.25,1022.50,103,715,818.00
09/03/2004,14:55,1022.25,1022.75,1022.25,1022.50,421,178,599.00
09/03/2004,14:56,1022.75,1022.75,1022.50,1022.75,591,832,1423.00
09/03/2004,14:57,1022.50,1022.75,1022.25,1022.50,305,308,613.00
09/03/2004,14:58,1022.50,1022.75,1022.50,1022.50,447,587,1034.00
09/03/2004,14:59,1022.50,1022.50,1022.00,1022.25,703,1742,2445.00
09/03/2004,15:00,1022.00,1022.25,1021.75,1022.25,2118,1288,3406.00
09/03/2004,15:01,1022.25,1022.75,1022.00,1022.75,2357,1376,3733.00
09/03/2004,15:02,1022.50,1022.50,1022.00,1022.25,253,763,1016.00
09/03/2004,15:03,1022.50,1022.50,1022.25,1022.25,147,138,285.00
09/03/2004,15:04,1022.25,1022.50,1022.00,1022.25,135,485,620.00
09/03/2004,15:05,1022.25,1022.25,1022.00,1022.25,83,351,434.00
09/03/2004,15:06,1022.25,1022.25,1022.00,1022.25,555,115,670.00
09/03/2004,15:07,1022.25,1022.50,1022.00,1022.50,993,33,1026.00
09/03/2004,15:08,1022.25,1022.50,1022.00,1022.25,98,886,984.00
09/03/2004,15:09,1022.25,1022.25,1022.00,1022.25,108,1,109.00
09/03/2004,15:10,1022.25,1022.50,1022.00,1022.25,569,191,760.00
09/03/2004,15:11,1022.25,1022.25,1021.75,1022.00,582,712,1294.00
09/03/2004,15:12,1022.00,1022.25,1022.00,1022.25,151,59,210.00
09/03/2004,15:13,1022.00,1022.50,1022.00,1022.50,575,215,790.00
09/03/2004,15:14,1022.25,1022.75,1022.25,1022.50,767,118,885.00
09/03/2004,15:15,1022.50,1022.75,1022.00,1022.50,1168,2341,3509.00
09/03/2004,15:16,1022.50,1022.75,1022.50,1022.50,23,115,138.00
09/05/2004,17:01,1022.75,1023.25,1022.75,1023.25,53,0,53.00
09/05/2004,17:02,1023.00,1023.25,1022.75,1023.00,17,11,28.00
09/05/2004,17:03,1023.00,1023.00,1023.00,1023.00,15,0,15.00
09/05/2004,17:04,1023.25,1023.50,1023.25,1023.50,9,0,9.00
09/05/2004,17:05,1023.00,1023.25,1022.75,1023.25,1,10,11.00
09/05/2004,17:06,1023.00,1023.50,1023.00,1023.50,2,2,4.00
09/05/2004,17:07,1023.50,1023.75,1023.50,1023.75,7,0,7.00
09/05/2004,17:08,1023.50,1023.50,1023.50,1023.50,0,3,3.00
09/05/2004,17:09,1023.50,1023.50,1023.50,1023.50,0,1,1.00
09/05/2004,17:13,1023.25,1023.25,1023.25,1023.25,0,1,1.00
09/05/2004,17:16,1023.25,1023.25,1023.25,1023.25,0,17,17.00
09/05/2004,17:17,1023.25,1023.25,1023.25,1023.25,0,4,4.00
09/05/2004,17:18,1023.50,1023.50,1023.50,1023.50,20,0,20.00
09/05/2004,17:23,1023.25,1023.25,1023.25,1023.25,0,13,13.00
09/05/2004,17:24,1023.25,1023.25,1023.25,1023.25,0,1,1.00
09/05/2004,17:27,1023.25,1023.25,1023.25,1023.25,0,3,3.00
09/05/2004,17:30,1023.25,1023.25,1023.25,1023.25,0,1,1.00
09/05/2004,17:33,1023.25,1023.25,1023.25,1023.25,0,2,2.00
09/05/2004,17:38,1023.50,1023.50,1023.50,1023.50,15,0,15.00
09/05/2004,17:40,1023.50,1023.50,1023.50,1023.50,1,0,1.00
09/05/2004,17:41,1023.50,1023.50,1023.50,1023.50,1,0,1.00
09/05/2004,17:44,1023.50,1023.50,1023.50,1023.50,4,0,4.00
09/05/2004,18:12,1023.50,1023.50,1023.50,1023.50,1,0,1.00
09/05/2004,18:20,1023.25,1023.75,1023.25,1023.75,40,1,41.00
09/05/2004,18:22,1024.00,1024.00,1024.00,1024.00,34,0,34.00
09/05/2004,18:36,1023.75,1023.75,1023.75,1023.75,0,5,5.00
09/05/2004,18:38,1023.75,1023.75,1023.75,1023.75,0,1,1.00
09/05/2004,18:44,1023.50,1023.50,1023.50,1023.50,0,1,1.00
09/05/2004,18:52,1023.75,1023.75,1023.75,1023.75,5,0,5.00
09/05/2004,19:00,1023.50,1023.50,1023.50,1023.50,0,26,26.00
09/05/2004,19:02,1023.50,1023.50,1023.50,1023.50,0,7,7.00
09/05/2004,19:04,1023.50,1023.50,1023.50,1023.50,0,1,1.00
09/05/2004,19:05,1023.50,1023.50,1023.50,1023.50,0,4,4.00
09/05/2004,19:08,1023.50,1023.50,1023.50,1023.50,0,1,1.00
09/05/2004,19:09,1023.50,1023.50,1023.50,1023.50,0,1,1.00
09/05/2004,19:14,1023.50,1023.50,1023.50,1023.50,0,5,5.00
09/05/2004,19:18,1023.25,1023.25,1023.25,1023.25,0,2,2.00
09/05/2004,19:26,1023.50,1023.50,1023.50,1023.50,1,0,1.00
09/05/2004,19:27,1023.75,1023.75,1023.75,1023.75,13,0,13.00
09/05/2004,19:40,1023.50,1023.50,1023.50,1023.50,0,2,2.00
09/05/2004,19:47,1023.75,1023.75,1023.75,1023.75,10,0,10.00
09/05/2004,19:48,1023.75,1023.75,1023.75,1023.75,1,0,1.00
09/05/2004,19:53,1024.00,1024.00,1024.00,1024.00,1,0,1.00
09/05/2004,19:54,1023.75,1023.75,1023.75,1023.75,0,1,1.00
09/05/2004,20:08,1024.00,1024.00,1024.00,1024.00,2,0,2.00
09/05/2004,20:16,1023.75,1023.75,1023.75,1023.75,0,1,1.00
09/05/2004,20:20,1023.75,1023.75,1023.75,1023.75,0,13,13.00
09/05/2004,20:29,1023.75,1023.75,1023.75,1023.75,0,1,1.00
09/05/2004,20:33,1023.75,1023.75,1023.75,1023.75,0,13,13.00
09/05/2004,20:41,1023.50,1023.50,1023.50,1023.50,0,1,1.00
09/05/2004,20:43,1023.75,1023.75,1023.75,1023.75,1,0,1.00
09/05/2004,20:51,1023.75,1023.75,1023.75,1023.75,10,0,10.00
09/05/2004,20:53,1023.75,1023.75,1023.50,1023.50,13,15,28.00
09/05/2004,20:54,1023.75,1023.75,1023.75,1023.75,1,0,1.00
09/05/2004,20:59,1023.75,1023.75,1023.75,1023.75,12,0,12.00
09/05/2004,21:00,1023.75,1023.75,1023.75,1023.75,1,0,1.00
09/05/2004,21:02,1023.75,1023.75,1023.75,1023.75,5,0,5.00
09/05/2004,21:06,1024.00,1024.00,1024.00,1024.00,20,0,20.00
09/05/2004,21:16,1024.00,1024.00,1024.00,1024.00,2,0,2.00
09/05/2004,21:20,1023.75,1023.75,1023.75,1023.75,0,3,3.00
09/05/2004,21:21,1023.50,1023.50,1023.50,1023.50,0,7,7.00
09/05/2004,21:35,1023.75,1023.75,1023.75,1023.75,12,0,12.00
09/05/2004,21:36,1023.75,1023.75,1023.75,1023.75,3,0,3.00
09/05/2004,21:58,1023.75,1023.75,1023.75,1023.75,5,0,5.00
09/05/2004,22:09,1023.75,1023.75,1023.75,1023.75,5,0,5.00
09/05/2004,22:15,1023.75,1023.75,1023.75,1023.75,1,0,1.00
09/05/2004,22:16,1023.75,1023.75,1023.75,1023.75,1,0,1.00
09/05/2004,22:35,1023.75,1023.75,1023.75,1023.75,6,0,6.00
09/05/2004,22:39,1023.75,1023.75,1023.75,1023.75,1,0,1.00
09/05/2004,22:42,1023.75,1023.75,1023.75,1023.75,18,0,18.00
09/05/2004,22:45,1023.75,1023.75,1023.50,1023.50,1,1,2.00
09/05/2004,22:48,1023.75,1023.75,1023.75,1023.75,22,0,22.00
09/05/2004,22:53,1023.75,1023.75,1023.75,1023.75,2,0,2.00
09/05/2004,23:01,1023.75,1023.75,1023.75,1023.75,5,0,5.00
09/05/2004,23:06,1024.00,1024.00,1024.00,1024.00,2,0,2.00
09/05/2004,23:10,1024.00,1024.00,1024.00,1024.00,7,0,7.00
09/05/2004,23:16,1024.25,1024.50,1024.25,1024.50,37,0,37.00
09/05/2004,23:18,1024.25,1024.50,1024.25,1024.50,23,5,28.00
09/05/2004,23:19,1024.25,1024.25,1024.25,1024.25,0,1,1.00
09/05/2004,23:21,1024.50,1024.50,1024.50,1024.50,5,0,5.00
09/05/2004,23:22,1024.50,1024.50,1024.50,1024.50,20,0,20.00
09/05/2004,23:23,1024.25,1024.25,1024.25,1024.25,0,3,3.00
09/05/2004,23:25,1024.25,1024.25,1024.25,1024.25,0,3,3.00
09/05/2004,23:27,1024.25,1024.25,1024.25,1024.25,0,2,2.00
09/05/2004,23:28,1024.50,1024.50,1024.50,1024.50,1,0,1.00
09/05/2004,23:29,1024.50,1024.75,1024.50,1024.75,31,0,31.00
09/05/2004,23:31,1024.50,1024.50,1024.00,1024.00,0,15,15.00
09/05/2004,23:32,1024.50,1024.75,1024.50,1024.75,2,0,2.00
09/05/2004,23:34,1024.50,1024.75,1024.50,1024.75,11,1,12.00
09/05/2004,23:37,1024.75,1024.75,1024.75,1024.75,6,0,6.00
09/05/2004,23:43,1024.75,1024.75,1024.75,1024.75,1,0,1.00
09/05/2004,23:55,1024.75,1024.75,1024.75,1024.75,5,0,5.00
09/05/2004,23:58,1024.75,1024.75,1024.75,1024.75,1,0,1.00
09/06/2004,00:01,1025.00,1025.00,1024.75,1025.00,32,2,34.00
09/06/2004,00:02,1025.00,1025.00,1025.00,1025.00,4,0,4.00
09/06/2004,00:05,1025.00,1025.00,1025.00,1025.00,9,0,9.00
09/06/2004,00:07,1025.00,1025.75,1025.00,1025.75,85,0,85.00
09/06/2004,00:08,1025.50,1025.50,1025.50,1025.50,0,25,25.00
09/06/2004,00:09,1025.50,1025.50,1025.50,1025.50,0,10,10.00
09/06/2004,00:10,1025.25,1025.25,1025.25,1025.25,0,8,8.00
09/06/2004,00:11,1025.00,1025.00,1025.00,1025.00,0,4,4.00
09/06/2004,00:12,1025.25,1025.25,1025.25,1025.25,5,0,5.00
09/06/2004,00:15,1025.00,1025.00,1025.00,1025.00,0,1,1.00
09/06/2004,00:16,1025.00,1025.00,1025.00,1025.00,0,10,10.00
09/06/2004,00:25,1025.25,1025.25,1025.25,1025.25,2,0,2.00
09/06/2004,00:27,1025.25,1025.25,1025.25,1025.25,1,0,1.00
09/06/2004,00:30,1025.00,1025.00,1024.75,1024.75,0,11,11.00
09/06/2004,00:33,1025.25,1025.25,1025.25,1025.25,4,0,4.00
09/06/2004,00:34,1025.25,1025.25,1025.00,1025.00,25,1,26.00
09/06/2004,00:39,1025.25,1025.25,1025.25,1025.25,2,0,2.00
09/06/2004,00:42,1025.50,1025.50,1025.50,1025.50,3,0,3.00
09/06/2004,00:48,1025.00,1025.25,1025.00,1025.25,2,2,4.00
09/06/2004,00:50,1025.50,1025.50,1025.50,1025.50,1,0,1.00
09/06/2004,00:53,1025.25,1025.25,1025.25,1025.25,0,1,1.00
09/06/2004,00:58,1025.50,1025.50,1025.50,1025.50,9,0,9.00
09/06/2004,00:59,1025.50,1026.25,1025.50,1026.00,65,5,70.00
09/06/2004,01:02,1025.75,1025.75,1025.75,1025.75,0,2,2.00
09/06/2004,01:03,1025.50,1025.50,1024.75,1024.75,0,33,33.00
09/06/2004,01:06,1025.50,1025.50,1025.50,1025.50,1,0,1.00
09/06/2004,01:08,1025.50,1025.50,1025.50,1025.50,7,0,7.00
09/06/2004,01:10,1025.50,1025.75,1025.50,1025.75,23,0,23.00
09/06/2004,01:12,1025.25,1025.25,1025.00,1025.00,0,11,11.00
09/06/2004,01:13,1025.50,1025.50,1025.50,1025.50,4,0,4.00
09/06/2004,01:14,1025.50,1025.50,1025.50,1025.50,5,0,5.00
09/06/2004,01:15,1025.50,1025.50,1025.50,1025.50,1,0,1.00
09/06/2004,01:20,1025.75,1025.75,1025.75,1025.75,4,0,4.00
09/06/2004,01:22,1025.50,1025.50,1025.50,1025.50,0,1,1.00
09/06/2004,01:24,1025.50,1025.50,1025.50,1025.50,0,1,1.00
09/06/2004,01:28,1025.75,1025.75,1025.75,1025.75,7,0,7.00
09/06/2004,01:29,1025.75,1025.75,1025.75,1025.75,1,0,1.00
09/06/2004,01:30,1025.50,1025.50,1025.50,1025.50,0,1,1.00
09/06/2004,01:31,1025.50,1025.50,1025.50,1025.50,0,1,1.00
09/06/2004,01:32,1025.75,1025.75,1025.75,1025.75,4,0,4.00
09/06/2004,01:33,1025.50,1025.75,1025.50,1025.75,15,1,16.00
09/06/2004,01:36,1025.50,1025.50,1025.50,1025.50,0,14,14.00
09/06/2004,01:37,1025.50,1025.50,1025.25,1025.25,0,22,22.00
09/06/2004,01:38,1025.25,1025.25,1025.25,1025.25,0,1,1.00
09/06/2004,01:40,1025.25,1025.25,1025.25,1025.25,0,1,1.00
09/06/2004,01:41,1025.00,1025.00,1025.00,1025.00,0,10,10.00
09/06/2004,01:45,1025.25,1025.25,1025.25,1025.25,4,0,4.00
09/06/2004,01:47,1025.50,1025.50,1025.50,1025.50,20,0,20.00
09/06/2004,01:48,1025.50,1025.50,1025.50,1025.50,7,0,7.00
09/06/2004,01:52,1025.25,1025.50,1025.25,1025.50,1,1,2.00
09/06/2004,01:55,1025.50,1025.50,1025.50,1025.50,8,0,8.00
09/06/2004,01:59,1025.25,1025.25,1025.25,1025.25,0,10,10.00
09/06/2004,02:00,1025.00,1025.00,1025.00,1025.00,0,181,181.00
09/06/2004,02:01,1025.00,1025.00,1025.00,1025.00,0,72,72.00
09/06/2004,02:02,1025.00,1025.00,1024.75,1024.75,0,56,56.00
09/06/2004,02:03,1025.00,1025.00,1025.00,1025.00,8,0,8.00
09/06/2004,02:04,1025.00,1025.00,1025.00,1025.00,5,0,5.00
09/06/2004,02:06,1024.75,1025.00,1024.75,1024.75,23,6,29.00
09/06/2004,02:07,1025.00,1025.25,1025.00,1025.25,15,0,15.00
09/06/2004,02:08,1025.25,1025.25,1025.00,1025.00,8,12,20.00
09/06/2004,02:10,1025.00,1025.00,1025.00,1025.00,0,3,3.00
09/06/2004,02:11,1025.00,1025.00,1025.00,1025.00,0,16,16.00
09/06/2004,02:12,1024.75,1024.75,1024.75,1024.75,0,56,56.00
09/06/2004,02:13,1024.75,1024.75,1024.50,1024.75,1,19,20.00
09/06/2004,02:15,1024.75,1024.75,1024.75,1024.75,1,0,1.00
09/06/2004,02:16,1024.50,1024.50,1024.50,1024.50,0,104,104.00
09/06/2004,02:17,1024.50,1024.75,1024.50,1024.75,11,1,12.00
09/06/2004,02:18,1024.75,1024.75,1024.25,1024.25,6,49,55.00
09/06/2004,02:19,1024.50,1024.75,1024.50,1024.75,26,0,26.00
09/06/2004,02:20,1024.50,1024.50,1024.50,1024.50,0,10,10.00
09/06/2004,02:21,1024.50,1024.50,1024.50,1024.50,0,30,30.00
09/06/2004,02:22,1024.50,1024.50,1024.50,1024.50,0,6,6.00
09/06/2004,02:23,1024.50,1024.50,1024.50,1024.50,0,4,4.00
09/06/2004,02:25,1024.50,1024.75,1024.50,1024.75,1,6,7.00
09/06/2004,02:26,1024.50,1024.50,1024.50,1024.50,0,3,3.00
09/06/2004,02:28,1024.50,1024.50,1024.50,1024.50,0,1,1.00
09/06/2004,02:31,1024.75,1025.00,1024.75,1025.00,49,7,56.00
09/06/2004,02:32,1025.00,1025.25,1025.00,1025.25,46,0,46.00
09/06/2004,02:33,1025.25,1025.50,1025.25,1025.50,60,0,60.00
09/06/2004,02:35,1025.50,1025.75,1025.50,1025.75,58,0,58.00
09/06/2004,02:36,1025.75,1025.75,1025.50,1025.50,3,10,13.00
09/06/2004,02:38,1025.50,1025.50,1025.25,1025.50,30,21,51.00
09/06/2004,02:39,1025.75,1026.00,1025.75,1026.00,16,0,16.00
09/06/2004,02:40,1025.75,1025.75,1025.75,1025.75,0,94,94.00
09/06/2004,02:41,1025.50,1025.50,1025.50,1025.50,0,11,11.00
09/06/2004,02:42,1025.75,1025.75,1025.75,1025.75,12,0,12.00
09/06/2004,02:45,1025.75,1025.75,1025.75,1025.75,41,0,41.00
09/06/2004,02:46,1025.75,1025.75,1025.75,1025.75,13,0,13.00
09/06/2004,02:47,1025.75,1025.75,1025.50,1025.75,106,6,112.00
09/06/2004,02:48,1025.75,1025.75,1025.75,1025.75,14,0,14.00
09/06/2004,02:49,1025.75,1025.75,1025.75,1025.75,34,0,34.00
09/06/2004,02:50,1025.75,1026.00,1025.75,1026.00,17,0,17.00
09/06/2004,02:51,1025.75,1025.75,1025.75,1025.75,0,26,26.00
09/06/2004,02:52,1025.75,1025.75,1025.75,1025.75,0,11,11.00
09/06/2004,02:53,1025.75,1025.75,1025.75,1025.75,0,53,53.00
09/06/2004,02:57,1025.75,1025.75,1025.75,1025.75,0,50,50.00
09/06/2004,02:59,1025.50,1025.50,1025.50,1025.50,0,1,1.00
09/06/2004,03:01,1025.50,1025.50,1025.50,1025.50,0,3,3.00
09/06/2004,03:03,1025.75,1025.75,1025.75,1025.75,5,0,5.00
09/06/2004,03:04,1025.50,1025.50,1025.50,1025.50,0,11,11.00
09/06/2004,03:05,1025.75,1025.75,1025.50,1025.50,1,41,42.00
09/06/2004,03:06,1025.50,1025.50,1025.50,1025.50,0,1,1.00
09/06/2004,03:07,1025.25,1025.25,1025.25,1025.25,0,12,12.00
09/06/2004,03:10,1025.50,1025.50,1025.25,1025.25,38,1,39.00
09/06/2004,03:11,1025.50,1025.50,1025.50,1025.50,2,0,2.00
09/06/2004,03:17,1025.75,1025.75,1025.75,1025.75,6,0,6.00
09/06/2004,03:19,1025.75,1025.75,1025.75,1025.75,80,0,80.00
09/06/2004,03:20,1025.75,1026.00,1025.75,1026.00,45,10,55.00
09/06/2004,03:21,1025.75,1025.75,1025.50,1025.75,2,10,12.00
09/06/2004,03:22,1025.75,1025.75,1025.75,1025.75,10,0,10.00
09/06/2004,03:23,1025.75,1025.75,1025.75,1025.75,10,0,10.00
09/06/2004,03:24,1025.75,1025.75,1025.75,1025.75,11,0,11.00
09/06/2004,03:25,1025.75,1025.75,1025.75,1025.75,14,0,14.00
09/06/2004,03:26,1025.75,1025.75,1025.75,1025.75,5,0,5.00
09/06/2004,03:29,1025.50,1025.50,1025.50,1025.50,0,28,28.00
09/06/2004,03:30,1025.50,1025.50,1025.25,1025.25,0,14,14.00
09/06/2004,03:36,1025.25,1025.25,1025.25,1025.25,0,10,10.00
09/06/2004,03:41,1025.25,1025.25,1025.25,1025.25,0,66,66.00
09/06/2004,03:44,1025.25,1025.25,1025.25,1025.25,0,38,38.00
09/06/2004,03:45,1025.50,1025.50,1025.50,1025.50,15,0,15.00
09/06/2004,03:46,1025.50,1025.50,1025.50,1025.50,11,0,11.00
09/06/2004,03:49,1025.50,1025.50,1025.50,1025.50,38,0,38.00
09/06/2004,03:54,1025.75,1025.75,1025.50,1025.50,3,21,24.00
09/06/2004,03:55,1025.75,1025.75,1025.50,1025.50,2,21,23.00
09/06/2004,03:57,1025.50,1025.50,1025.50,1025.50,0,23,23.00
09/06/2004,03:58,1025.75,1025.75,1025.75,1025.75,20,0,20.00
09/06/2004,04:00,1025.50,1025.50,1025.50,1025.50,0,10,10.00
09/06/2004,04:01,1025.50,1025.50,1025.50,1025.50,0,6,6.00
09/06/2004,04:02,1025.75,1025.75,1025.75,1025.75,5,0,5.00
09/06/2004,04:04,1026.00,1026.00,1025.75,1025.75,1,17,18.00
09/06/2004,04:09,1025.75,1025.75,1025.75,1025.75,0,25,25.00
09/06/2004,04:10,1025.75,1025.75,1025.50,1025.50,0,19,19.00
09/06/2004,04:11,1025.50,1026.00,1025.50,1026.00,13,1,14.00
09/06/2004,04:12,1025.75,1025.75,1025.50,1025.50,0,5,5.00
09/06/2004,04:14,1025.50,1025.50,1025.50,1025.50,0,1,1.00
09/06/2004,04:16,1025.75,1025.75,1025.75,1025.75,15,0,15.00
09/06/2004,04:18,1025.75,1025.75,1025.75,1025.75,5,0,5.00
09/06/2004,04:20,1025.75,1025.75,1025.75,1025.75,20,0,20.00
09/06/2004,04:21,1025.75,1025.75,1025.75,1025.75,33,0,33.00
09/06/2004,04:26,1025.50,1025.50,1025.50,1025.50,0,1,1.00
09/06/2004,04:27,1025.50,1025.50,1025.50,1025.50,0,1,1.00
09/06/2004,04:29,1025.75,1025.75,1025.75,1025.75,40,0,40.00
09/06/2004,04:30,1026.00,1026.00,1025.50,1025.50,34,8,42.00
09/06/2004,04:31,1025.75,1025.75,1025.50,1025.50,1,25,26.00
09/06/2004,04:32,1025.50,1025.50,1025.50,1025.50,0,1,1.00
09/06/2004,04:33,1025.50,1025.50,1025.50,1025.50,0,50,50.00
09/06/2004,04:34,1025.50,1025.50,1025.50,1025.50,0,45,45.00
09/06/2004,04:36,1025.50,1025.50,1025.50,1025.50,0,4,4.00
09/06/2004,04:38,1025.50,1025.50,1025.50,1025.50,0,3,3.00
09/06/2004,04:49,1025.25,1025.25,1025.00,1025.00,0,25,25.00
09/06/2004,04:52,1025.00,1025.25,1025.00,1025.00,2,35,37.00
09/06/2004,04:53,1025.00,1025.00,1025.00,1025.00,0,20,20.00
09/06/2004,04:57,1025.00,1025.00,1025.00,1025.00,0,1,1.00
09/06/2004,05:00,1025.25,1025.25,1025.25,1025.25,3,0,3.00
09/06/2004,05:01,1025.25,1025.25,1025.00,1025.00,2,1,3.00
09/06/2004,05:18,1025.00,1025.00,1025.00,1025.00,0,27,27.00
09/06/2004,05:20,1025.00,1025.00,1025.00,1025.00,0,3,3.00
09/06/2004,05:29,1024.75,1024.75,1024.50,1024.50,0,100,100.00
09/06/2004,05:30,1024.75,1025.00,1024.75,1025.00,58,0,58.00
09/06/2004,05:31,1025.00,1025.00,1024.75,1024.75,49,25,74.00
09/06/2004,05:32,1024.75,1024.75,1024.75,1024.75,0,5,5.00
09/06/2004,05:39,1024.50,1024.50,1024.50,1024.50,0,63,63.00
09/06/2004,05:40,1024.50,1024.50,1024.50,1024.50,0,30,30.00
09/06/2004,05:49,1024.50,1024.50,1024.50,1024.50,0,21,21.00
09/06/2004,05:50,1024.50,1024.50,1024.25,1024.25,0,52,52.00
09/06/2004,05:54,1024.50,1024.50,1024.50,1024.50,51,0,51.00
09/06/2004,05:57,1024.50,1024.50,1024.50,1024.50,9,0,9.00
09/06/2004,05:59,1024.50,1024.50,1024.50,1024.50,3,0,3.00
09/06/2004,06:04,1024.50,1024.50,1024.50,1024.50,5,0,5.00
09/06/2004,06:05,1024.50,1024.75,1024.50,1024.75,15,0,15.00
09/06/2004,06:06,1024.50,1024.50,1024.50,1024.50,0,9,9.00
09/06/2004,06:10,1024.75,1024.75,1024.75,1024.75,1,0,1.00
09/06/2004,06:11,1024.50,1024.50,1024.50,1024.50,0,5,5.00
09/06/2004,06:14,1024.50,1024.50,1024.50,1024.50,0,1,1.00
09/06/2004,06:17,1024.50,1024.50,1024.50,1024.50,0,4,4.00
09/06/2004,06:18,1024.50,1024.50,1024.50,1024.50,0,4,4.00
09/06/2004,06:27,1024.50,1024.50,1024.50,1024.50,0,1,1.00
09/06/2004,06:28,1024.25,1024.25,1024.00,1024.00,0,112,112.00
09/06/2004,06:29,1024.25,1024.25,1024.00,1024.00,5,50,55.00
09/06/2004,06:31,1024.25,1024.25,1024.25,1024.25,7,0,7.00
09/06/2004,06:32,1024.25,1024.25,1024.25,1024.25,6,0,6.00
09/06/2004,06:34,1024.25,1024.25,1024.25,1024.25,5,0,5.00
09/06/2004,06:36,1024.25,1024.25,1024.25,1024.25,5,0,5.00
09/06/2004,06:39,1024.25,1024.25,1024.25,1024.25,2,0,2.00
09/06/2004,06:41,1024.25,1024.25,1024.25,1024.25,6,0,6.00
09/06/2004,06:42,1024.25,1024.25,1024.25,1024.25,24,0,24.00
09/06/2004,06:43,1024.00,1024.50,1024.00,1024.50,1,1,2.00
09/06/2004,06:48,1024.50,1024.50,1024.50,1024.50,3,0,3.00
09/06/2004,06:49,1024.25,1024.25,1024.25,1024.25,0,1,1.00
09/06/2004,06:50,1024.25,1024.25,1024.25,1024.25,0,4,4.00
09/06/2004,06:51,1024.25,1024.25,1024.25,1024.25,0,4,4.00
09/06/2004,06:53,1024.25,1024.25,1024.25,1024.25,0,3,3.00
09/06/2004,06:54,1024.25,1024.25,1024.25,1024.25,0,1,1.00
09/06/2004,06:55,1024.25,1024.25,1024.25,1024.25,0,1,1.00
09/06/2004,06:56,1024.50,1024.50,1024.50,1024.50,58,0,58.00
09/06/2004,07:01,1024.75,1024.75,1024.75,1024.75,2,0,2.00
09/06/2004,07:04,1024.75,1024.75,1024.75,1024.75,1,0,1.00
09/06/2004,07:09,1024.50,1024.50,1024.50,1024.50,0,42,42.00
09/06/2004,07:12,1024.50,1024.75,1024.50,1024.50,5,24,29.00
09/06/2004,07:13,1024.50,1024.50,1024.50,1024.50,0,5,5.00
09/06/2004,07:16,1024.50,1024.50,1024.50,1024.50,0,2,2.00
09/06/2004,07:18,1024.50,1024.50,1024.50,1024.50,0,1,1.00
09/06/2004,07:22,1024.75,1024.75,1024.75,1024.75,4,0,4.00
09/06/2004,07:23,1024.75,1024.75,1024.75,1024.75,35,0,35.00
09/06/2004,07:24,1024.75,1024.75,1024.75,1024.75,5,0,5.00
09/06/2004,07:25,1024.75,1024.75,1024.75,1024.75,6,0,6.00
09/06/2004,07:27,1024.75,1024.75,1024.50,1024.75,44,1,45.00
09/06/2004,07:30,1024.75,1024.75,1024.75,1024.75,5,0,5.00
09/06/2004,07:33,1025.00,1025.00,1025.00,1025.00,20,0,20.00
09/06/2004,07:34,1025.00,1025.00,1025.00,1025.00,5,0,5.00
09/06/2004,07:35,1025.00,1025.00,1025.00,1025.00,1,0,1.00
09/06/2004,07:36,1025.25,1025.25,1025.25,1025.25,58,0,58.00
09/06/2004,07:37,1025.25,1025.25,1025.25,1025.25,5,0,5.00
09/06/2004,07:38,1025.50,1025.50,1025.25,1025.25,4,11,15.00
09/06/2004,07:39,1025.25,1025.25,1025.25,1025.25,0,11,11.00
09/06/2004,07:40,1025.50,1025.50,1025.50,1025.50,1,0,1.00
09/06/2004,07:42,1025.25,1025.25,1025.25,1025.25,0,1,1.00
09/06/2004,07:43,1025.25,1025.25,1025.25,1025.25,0,1,1.00
09/06/2004,07:44,1025.25,1025.25,1025.25,1025.25,0,1,1.00
09/06/2004,07:46,1025.25,1025.25,1025.25,1025.25,0,2,2.00
09/06/2004,07:49,1025.25,1025.25,1025.25,1025.25,0,1,1.00
09/06/2004,07:51,1025.50,1025.50,1025.50,1025.50,1,0,1.00
09/06/2004,07:53,1025.25,1025.25,1025.25,1025.25,0,1,1.00
09/06/2004,07:56,1025.25,1025.50,1025.25,1025.50,15,11,26.00
09/06/2004,07:57,1025.50,1025.50,1025.50,1025.50,46,0,46.00
09/06/2004,07:58,1025.50,1025.75,1025.50,1025.75,24,0,24.00
09/06/2004,07:59,1025.75,1025.75,1025.50,1025.50,1,22,23.00
09/06/2004,08:00,1025.50,1025.50,1025.50,1025.50,0,1,1.00
09/06/2004,08:01,1025.50,1025.75,1025.50,1025.50,1,97,98.00
09/06/2004,08:02,1025.50,1025.50,1025.25,1025.25,0,102,102.00
09/06/2004,08:03,1025.25,1025.50,1025.25,1025.50,45,1,46.00
09/06/2004,08:05,1025.25,1025.50,1025.25,1025.50,3,2,5.00
09/06/2004,08:06,1025.50,1025.50,1025.50,1025.50,3,0,3.00
09/06/2004,08:07,1025.25,1025.25,1025.25,1025.25,0,5,5.00
09/06/2004,08:10,1025.25,1025.25,1025.25,1025.25,0,22,22.00
09/06/2004,08:11,1025.00,1025.00,1025.00,1025.00,0,14,14.00
09/06/2004,08:12,1025.25,1025.25,1025.25,1025.25,10,0,10.00
09/06/2004,08:13,1025.25,1025.25,1025.25,1025.25,25,0,25.00
09/06/2004,08:16,1025.25,1025.50,1025.25,1025.25,24,4,28.00
09/06/2004,08:17,1025.00,1025.00,1025.00,1025.00,0,1,1.00
09/06/2004,08:21,1025.00,1025.25,1025.00,1025.25,1,1,2.00
09/06/2004,08:24,1025.25,1025.25,1025.25,1025.25,11,0,11.00
09/06/2004,08:25,1025.50,1025.50,1025.50,1025.50,5,0,5.00
09/06/2004,08:26,1025.50,1025.50,1025.50,1025.50,31,0,31.00
09/06/2004,08:28,1025.50,1025.75,1025.50,1025.75,9,0,9.00
09/06/2004,08:30,1025.50,1025.50,1025.50,1025.50,0,1,1.00
09/06/2004,08:32,1025.50,1025.50,1025.50,1025.50,0,28,28.00
09/06/2004,08:33,1025.50,1025.50,1025.50,1025.50,0,11,11.00
09/06/2004,08:34,1025.50,1025.50,1025.50,1025.50,0,1,1.00
09/06/2004,08:35,1025.50,1025.75,1025.50,1025.75,3,1,4.00
09/06/2004,08:36,1025.50,1025.50,1025.25,1025.50,2,28,30.00
09/06/2004,08:38,1025.50,1025.50,1025.50,1025.50,3,0,3.00
09/06/2004,08:40,1025.25,1025.25,1025.25,1025.25,0,1,1.00
09/06/2004,08:41,1025.25,1025.50,1025.25,1025.50,19,13,32.00
09/06/2004,08:45,1025.25,1025.25,1025.25,1025.25,0,7,7.00
09/06/2004,08:46,1025.00,1025.25,1025.00,1025.25,2,48,50.00
09/06/2004,08:47,1025.25,1025.25,1025.25,1025.25,2,0,2.00
09/06/2004,08:48,1025.50,1025.50,1025.50,1025.50,1,0,1.00
09/06/2004,08:51,1025.25,1025.25,1025.00,1025.00,0,5,5.00
09/06/2004,08:52,1025.25,1025.50,1025.25,1025.50,17,0,17.00
09/06/2004,08:53,1025.50,1025.50,1025.50,1025.50,1,0,1.00
09/06/2004,08:56,1025.50,1025.50,1025.50,1025.50,1,0,1.00
09/06/2004,08:58,1025.25,1025.75,1025.25,1025.75,50,1,51.00
09/06/2004,08:59,1025.50,1025.50,1025.50,1025.50,0,1,1.00
09/06/2004,09:01,1025.75,1025.75,1025.75,1025.75,50,0,50.00
09/06/2004,09:02,1025.75,1025.75,1025.75,1025.75,10,0,10.00
09/06/2004,09:04,1025.50,1025.50,1025.50,1025.50,0,1,1.00
09/06/2004,09:06,1025.75,1025.75,1025.75,1025.75,5,0,5.00
09/06/2004,09:07,1025.75,1025.75,1025.75,1025.75,15,0,15.00
09/06/2004,09:08,1025.75,1025.75,1025.75,1025.75,50,0,50.00
09/06/2004,09:10,1025.75,1025.75,1025.75,1025.75,2,0,2.00
09/06/2004,09:11,1025.75,1025.75,1025.75,1025.75,5,0,5.00
09/06/2004,09:15,1025.75,1025.75,1025.75,1025.75,34,0,34.00
09/06/2004,09:16,1025.75,1025.75,1025.50,1025.75,51,1,52.00
09/06/2004,09:17,1025.75,1025.75,1025.75,1025.75,15,0,15.00
09/06/2004,09:18,1025.75,1025.75,1025.50,1025.75,210,1,211.00
09/06/2004,09:19,1026.00,1026.00,1026.00,1026.00,204,0,204.00
09/06/2004,09:21,1026.00,1026.00,1026.00,1026.00,6,0,6.00
09/06/2004,09:22,1026.00,1026.00,1026.00,1026.00,42,0,42.00
09/06/2004,09:24,1026.00,1026.00,1026.00,1026.00,10,0,10.00
09/06/2004,09:25,1026.00,1026.00,1026.00,1026.00,5,0,5.00
09/06/2004,09:26,1025.75,1026.00,1025.75,1026.00,5,1,6.00
09/06/2004,09:27,1026.00,1026.00,1026.00,1026.00,91,0,91.00
09/06/2004,09:28,1025.75,1026.25,1025.75,1026.25,6,1,7.00
09/06/2004,09:29,1026.00,1026.25,1026.00,1026.00,108,4,112.00
09/06/2004,09:30,1026.00,1026.00,1026.00,1026.00,0,4,4.00
09/06/2004,09:31,1026.25,1026.50,1026.25,1026.25,48,71,119.00
09/06/2004,09:32,1026.25,1026.25,1026.25,1026.25,0,5,5.00
09/06/2004,09:33,1026.00,1026.00,1026.00,1026.00,0,1,1.00
09/06/2004,09:34,1026.00,1026.00,1026.00,1026.00,0,12,12.00
09/06/2004,09:35,1025.75,1026.00,1025.75,1026.00,1,11,12.00
09/06/2004,09:36,1026.00,1026.00,1026.00,1026.00,10,0,10.00
09/06/2004,09:38,1026.00,1026.00,1026.00,1026.00,1,0,1.00
09/06/2004,09:39,1026.25,1026.25,1026.25,1026.25,6,0,6.00
09/06/2004,09:40,1026.25,1026.25,1026.25,1026.25,1,0,1.00
09/06/2004,09:41,1026.00,1026.00,1026.00,1026.00,0,2,2.00
09/06/2004,09:42,1026.00,1026.00,1026.00,1026.00,0,29,29.00
09/06/2004,09:43,1025.75,1025.75,1025.75,1025.75,0,1,1.00
09/06/2004,09:44,1026.00,1026.00,1026.00,1026.00,5,0,5.00
09/06/2004,09:46,1025.75,1025.75,1025.75,1025.75,0,10,10.00
09/06/2004,09:47,1025.75,1025.75,1025.75,1025.75,0,1,1.00
09/06/2004,09:51,1026.00,1026.00,1026.00,1026.00,1,0,1.00
09/06/2004,09:52,1026.00,1026.00,1026.00,1026.00,194,0,194.00
09/06/2004,09:53,1026.00,1026.00,1026.00,1026.00,6,0,6.00
09/06/2004,09:55,1026.00,1026.00,1026.00,1026.00,182,0,182.00
09/06/2004,09:56,1026.00,1026.00,1026.00,1026.00,18,0,18.00
09/06/2004,09:57,1026.00,1026.00,1026.00,1026.00,2,0,2.00
09/06/2004,09:58,1026.00,1026.00,1025.75,1026.00,12,10,22.00
09/06/2004,10:00,1026.00,1026.00,1026.00,1026.00,27,0,27.00
09/06/2004,10:01,1026.00,1026.00,1026.00,1026.00,5,0,5.00
09/06/2004,10:02,1026.00,1026.00,1026.00,1026.00,10,0,10.00
09/06/2004,10:06,1026.00,1026.00,1026.00,1026.00,31,0,31.00
09/06/2004,10:07,1025.75,1026.00,1025.75,1026.00,7,1,8.00
09/06/2004,10:08,1026.00,1026.00,1026.00,1026.00,6,0,6.00
09/06/2004,10:09,1026.00,1026.00,1026.00,1026.00,1,0,1.00
09/06/2004,10:13,1026.25,1026.25,1026.25,1026.25,31,0,31.00
09/06/2004,10:14,1026.25,1026.25,1026.25,1026.25,1,0,1.00
09/06/2004,10:15,1026.25,1026.25,1026.25,1026.25,17,0,17.00
09/06/2004,10:17,1026.50,1026.50,1026.50,1026.50,30,0,30.00
09/06/2004,10:18,1026.50,1026.50,1026.25,1026.25,79,5,84.00
09/06/2004,10:19,1026.50,1026.50,1026.50,1026.50,1,0,1.00
09/06/2004,10:20,1026.25,1026.25,1026.00,1026.25,1,56,57.00
09/06/2004,10:21,1026.25,1026.25,1026.25,1026.25,17,0,17.00
09/06/2004,10:23,1026.25,1026.25,1026.25,1026.25,27,0,27.00
09/06/2004,10:24,1026.25,1026.25,1026.00,1026.00,2,2,4.00
09/06/2004,10:25,1026.25,1026.25,1026.25,1026.25,14,0,14.00
09/06/2004,10:26,1026.25,1026.25,1026.25,1026.25,19,0,19.00
09/06/2004,10:27,1026.00,1026.00,1026.00,1026.00,0,2,2.00
09/06/2004,10:28,1026.25,1026.25,1026.25,1026.25,6,0,6.00
09/06/2004,10:29,1026.50,1026.50,1026.50,1026.50,2,0,2.00
09/06/2004,10:30,1026.25,1026.25,1026.25,1026.25,0,46,46.00
09/06/2004,17:01,1026.50,1026.75,1026.25,1026.25,102,12,114.00
09/06/2004,17:02,1026.25,1026.50,1026.25,1026.50,8,6,14.00
09/06/2004,17:03,1026.50,1026.75,1026.50,1026.75,24,0,24.00
09/06/2004,17:04,1026.75,1026.75,1026.50,1026.50,5,11,16.00
09/06/2004,17:05,1026.75,1026.75,1026.50,1026.50,1,2,3.00
09/06/2004,17:06,1026.75,1026.75,1026.50,1026.50,5,48,53.00
09/06/2004,17:07,1026.50,1026.50,1026.50,1026.50,0,144,144.00
09/06/2004,17:08,1026.50,1026.50,1026.50,1026.50,0,2,2.00
09/06/2004,17:09,1026.50,1026.75,1026.50,1026.75,64,1,65.00
09/06/2004,17:10,1026.75,1027.00,1026.50,1026.75,18,9,27.00
09/06/2004,17:12,1027.00,1027.00,1027.00,1027.00,21,0,21.00
09/06/2004,17:13,1027.00,1027.25,1027.00,1027.00,53,2,55.00
09/06/2004,17:14,1027.00,1027.00,1027.00,1027.00,0,90,90.00
09/06/2004,17:15,1027.00,1027.00,1026.75,1026.75,0,2,2.00
09/06/2004,17:16,1026.75,1026.75,1026.75,1026.75,0,11,11.00
09/06/2004,17:17,1026.75,1026.75,1026.75,1026.75,0,7,7.00
09/06/2004,17:19,1026.75,1026.75,1026.75,1026.75,0,1,1.00
09/06/2004,17:20,1026.75,1026.75,1026.75,1026.75,0,2,2.00
09/06/2004,17:21,1026.75,1026.75,1026.75,1026.75,0,21,21.00
09/06/2004,17:22,1026.50,1026.50,1026.50,1026.50,0,30,30.00
09/06/2004,17:23,1026.50,1026.50,1026.50,1026.50,0,1,1.00
09/06/2004,17:24,1026.50,1026.50,1026.50,1026.50,0,1,1.00
09/06/2004,17:25,1026.50,1026.50,1026.50,1026.50,0,2,2.00
09/06/2004,17:26,1026.50,1026.50,1026.50,1026.50,0,11,11.00
09/06/2004,17:29,1026.50,1026.50,1026.50,1026.50,0,1,1.00
09/06/2004,17:31,1026.50,1026.50,1026.50,1026.50,0,5,5.00
09/06/2004,17:33,1026.50,1026.50,1026.50,1026.50,0,5,5.00
09/06/2004,17:36,1026.75,1026.75,1026.50,1026.50,16,11,27.00
09/06/2004,17:38,1026.25,1026.25,1026.25,1026.25,0,35,35.00
09/06/2004,17:40,1026.00,1026.00,1026.00,1026.00,0,11,11.00
09/06/2004,17:44,1026.00,1026.00,1026.00,1026.00,0,19,19.00
09/06/2004,17:45,1026.00,1026.00,1026.00,1026.00,0,10,10.00
09/06/2004,17:48,1025.75,1025.75,1025.50,1025.50,1,32,33.00
09/06/2004,17:49,1025.75,1025.75,1025.75,1025.75,9,0,9.00
09/06/2004,17:50,1025.75,1025.75,1025.75,1025.75,1,0,1.00
09/06/2004,17:51,1025.75,1025.75,1025.75,1025.75,15,0,15.00
09/06/2004,17:55,1026.00,1026.00,1025.50,1025.50,1,78,79.00
09/06/2004,17:56,1025.50,1025.50,1025.50,1025.50,0,2,2.00
09/06/2004,17:57,1025.50,1025.50,1025.50,1025.50,0,12,12.00
09/06/2004,17:58,1025.50,1025.50,1025.50,1025.50,0,1,1.00
09/06/2004,17:59,1025.75,1025.75,1025.75,1025.75,11,0,11.00
09/06/2004,18:01,1025.50,1026.00,1025.50,1026.00,1,2,3.00
09/06/2004,18:02,1025.75,1026.00,1025.75,1026.00,2,2,4.00
09/06/2004,18:04,1026.00,1026.00,1026.00,1026.00,4,0,4.00
09/06/2004,18:05,1026.00,1026.00,1026.00,1026.00,11,0,11.00
09/06/2004,18:06,1026.00,1026.00,1026.00,1026.00,27,0,27.00
09/06/2004,18:07,1026.25,1026.25,1026.25,1026.25,4,0,4.00
09/06/2004,18:08,1026.00,1026.00,1026.00,1026.00,0,14,14.00
09/06/2004,18:09,1025.75,1025.75,1025.75,1025.75,0,6,6.00
09/06/2004,18:13,1025.75,1025.75,1025.75,1025.75,0,2,2.00
09/06/2004,18:15,1025.75,1025.75,1025.75,1025.75,0,4,4.00
09/06/2004,18:17,1025.50,1025.50,1025.50,1025.50,0,40,40.00
09/06/2004,18:18,1025.50,1025.50,1025.25,1025.25,0,22,22.00
09/06/2004,18:19,1025.50,1025.50,1025.50,1025.50,1,0,1.00
09/06/2004,18:28,1025.75,1025.75,1025.75,1025.75,3,0,3.00
09/06/2004,18:31,1025.75,1025.75,1025.75,1025.75,1,0,1.00
09/06/2004,18:34,1025.50,1025.50,1025.50,1025.50,0,2,2.00
09/06/2004,18:35,1025.50,1025.75,1025.50,1025.75,2,1,3.00
09/06/2004,18:38,1025.75,1025.75,1025.75,1025.75,3,0,3.00
09/06/2004,18:41,1026.00,1026.00,1026.00,1026.00,5,0,5.00
09/06/2004,18:45,1025.75,1025.75,1025.75,1025.75,0,1,1.00
09/06/2004,18:47,1025.75,1025.75,1025.75,1025.75,0,2,2.00
09/06/2004,18:55,1026.00,1026.00,1026.00,1026.00,1,0,1.00
09/06/2004,18:58,1025.75,1026.00,1025.75,1026.00,1,1,2.00
09/06/2004,19:00,1025.75,1025.75,1025.75,1025.75,0,11,11.00
09/06/2004,19:01,1025.75,1025.75,1025.75,1025.75,0,4,4.00
09/06/2004,19:03,1025.50,1025.50,1025.50,1025.50,0,2,2.00
09/06/2004,19:04,1025.50,1025.50,1025.50,1025.50,0,1,1.00
09/06/2004,19:05,1025.75,1025.75,1025.75,1025.75,1,0,1.00
09/06/2004,19:08,1025.75,1025.75,1025.75,1025.75,7,0,7.00
09/06/2004,19:09,1025.75,1025.75,1025.75,1025.75,2,0,2.00
09/06/2004,19:10,1025.75,1026.00,1025.75,1026.00,3,0,3.00
09/06/2004,19:11,1026.00,1026.00,1026.00,1026.00,5,0,5.00
09/06/2004,19:12,1026.00,1026.00,1026.00,1026.00,5,0,5.00
09/06/2004,19:15,1025.75,1025.75,1025.75,1025.75,0,3,3.00
09/06/2004,19:16,1025.75,1025.75,1025.75,1025.75,0,4,4.00
09/06/2004,19:17,1025.75,1025.75,1025.75,1025.75,0,3,3.00
09/06/2004,19:18,1025.75,1025.75,1025.75,1025.75,0,1,1.00
09/06/2004,19:19,1025.75,1025.75,1025.75,1025.75,0,4,4.00
09/06/2004,19:20,1025.75,1025.75,1025.75,1025.75,0,2,2.00
09/06/2004,19:21,1025.75,1025.75,1025.75,1025.75,0,1,1.00
09/06/2004,19:25,1025.75,1025.75,1025.75,1025.75,0,23,23.00
09/06/2004,19:29,1025.50,1025.50,1025.50,1025.50,0,5,5.00
09/06/2004,19:30,1025.50,1025.50,1025.50,1025.50,0,4,4.00
09/06/2004,19:35,1025.75,1025.75,1025.75,1025.75,36,0,36.00
09/06/2004,19:36,1026.00,1026.00,1025.75,1025.75,39,3,42.00
09/06/2004,19:37,1025.50,1025.50,1025.50,1025.50,0,1,1.00
09/06/2004,19:40,1025.50,1025.75,1025.50,1025.75,1,68,69.00
09/06/2004,19:43,1025.75,1025.75,1025.75,1025.75,1,0,1.00
09/06/2004,19:46,1025.50,1025.50,1025.50,1025.50,0,10,10.00
09/06/2004,19:47,1025.50,1025.50,1025.50,1025.50,0,9,9.00
09/06/2004,19:49,1025.50,1025.50,1025.50,1025.50,0,5,5.00
09/06/2004,19:53,1025.50,1025.50,1025.50,1025.50,0,1,1.00
09/06/2004,19:54,1025.50,1025.50,1025.50,1025.50,0,1,1.00
09/06/2004,19:55,1025.50,1025.50,1025.50,1025.50,0,5,5.00
09/06/2004,20:02,1025.75,1025.75,1025.75,1025.75,1,0,1.00
09/06/2004,20:05,1025.75,1025.75,1025.75,1025.75,5,0,5.00
09/06/2004,20:09,1025.75,1025.75,1025.75,1025.75,1,0,1.00
09/06/2004,20:10,1025.50,1025.50,1025.50,1025.50,0,23,23.00
09/06/2004,20:11,1025.50,1025.75,1025.50,1025.50,1,9,10.00
09/06/2004,20:12,1025.50,1025.50,1025.50,1025.50,0,16,16.00
09/06/2004,20:13,1025.50,1025.50,1025.50,1025.50,0,2,2.00
09/06/2004,20:14,1025.75,1025.75,1025.75,1025.75,1,0,1.00
09/06/2004,20:17,1025.75,1025.75,1025.75,1025.75,2,0,2.00
09/06/2004,20:18,1025.50,1025.50,1025.50,1025.50,0,2,2.00
09/06/2004,20:19,1025.50,1025.50,1025.50,1025.50,0,4,4.00
09/06/2004,20:20,1025.25,1025.25,1025.25,1025.25,0,1,1.00
09/06/2004,20:21,1025.50,1025.50,1025.50,1025.50,2,0,2.00
09/06/2004,20:28,1025.50,1025.50,1025.50,1025.50,10,0,10.00
09/06/2004,20:30,1025.75,1025.75,1025.75,1025.75,53,0,53.00
09/06/2004,20:31,1026.00,1026.00,1026.00,1026.00,117,0,117.00
09/06/2004,20:33,1026.25,1026.25,1026.25,1026.25,73,0,73.00
09/06/2004,20:34,1026.25,1026.25,1026.25,1026.25,11,0,11.00
09/06/2004,20:37,1026.25,1026.25,1026.25,1026.25,10,0,10.00
09/06/2004,20:39,1026.25,1026.25,1026.25,1026.25,1,0,1.00
09/06/2004,20:40,1026.00,1026.00,1026.00,1026.00,0,10,10.00
09/06/2004,20:43,1026.00,1026.00,1026.00,1026.00,0,4,4.00
09/06/2004,20:44,1026.00,1026.00,1026.00,1026.00,0,2,2.00
09/06/2004,20:46,1026.00,1026.25,1026.00,1026.25,12,2,14.00
09/06/2004,20:49,1026.25,1026.25,1026.25,1026.25,32,0,32.00
09/06/2004,20:50,1026.25,1026.25,1026.25,1026.25,25,0,25.00
09/06/2004,20:53,1026.25,1026.25,1026.00,1026.25,6,20,26.00
09/06/2004,20:54,1026.25,1026.25,1026.25,1026.25,3,0,3.00
09/06/2004,20:57,1026.00,1026.00,1026.00,1026.00,0,1,1.00
09/06/2004,20:58,1026.25,1026.25,1026.25,1026.25,24,0,24.00
09/06/2004,20:59,1026.25,1026.25,1026.00,1026.00,1,1,2.00
09/06/2004,21:02,1026.25,1026.25,1026.25,1026.25,2,0,2.00
09/06/2004,21:03,1026.00,1026.00,1026.00,1026.00,0,1,1.00
09/06/2004,21:06,1026.00,1026.00,1026.00,1026.00,0,1,1.00
09/06/2004,21:07,1026.00,1026.00,1026.00,1026.00,0,10,10.00
09/06/2004,21:11,1026.25,1026.50,1026.25,1026.50,109,3,112.00
09/06/2004,21:12,1026.50,1026.50,1026.50,1026.50,23,0,23.00
09/06/2004,21:13,1026.50,1026.50,1026.50,1026.50,7,0,7.00
09/06/2004,21:14,1026.50,1026.50,1026.50,1026.50,2,0,2.00
09/06/2004,21:15,1026.25,1026.25,1026.25,1026.25,0,30,30.00
09/06/2004,21:17,1026.25,1026.25,1026.25,1026.25,0,1,1.00
09/06/2004,21:19,1026.25,1026.25,1026.25,1026.25,0,2,2.00
09/06/2004,21:20,1026.50,1026.50,1025.75,1025.75,1,81,82.00
09/06/2004,21:21,1025.75,1025.75,1025.75,1025.75,0,1,1.00
09/06/2004,21:22,1026.00,1026.00,1026.00,1026.00,25,0,25.00
09/06/2004,21:23,1026.00,1026.00,1026.00,1026.00,20,0,20.00
09/06/2004,21:26,1026.00,1026.00,1026.00,1026.00,7,0,7.00
09/06/2004,21:27,1026.00,1026.00,1026.00,1026.00,8,0,8.00
09/06/2004,21:29,1026.25,1026.25,1026.25,1026.25,1,0,1.00
09/06/2004,21:30,1026.00,1026.00,1026.00,1026.00,0,2,2.00
09/06/2004,21:32,1026.00,1026.00,1026.00,1026.00,0,1,1.00
09/06/2004,21:34,1026.00,1026.00,1026.00,1026.00,0,4,4.00
09/06/2004,21:37,1026.25,1026.25,1026.25,1026.25,2,0,2.00
09/06/2004,21:41,1026.00,1026.00,1026.00,1026.00,0,1,1.00
09/06/2004,21:42,1026.00,1026.00,1026.00,1026.00,0,5,5.00
09/06/2004,21:46,1026.00,1026.00,1026.00,1026.00,0,2,2.00
09/06/2004,21:47,1026.00,1026.00,1026.00,1026.00,0,6,6.00
09/06/2004,21:49,1026.00,1026.00,1026.00,1026.00,0,1,1.00
09/06/2004,21:51,1026.00,1026.00,1026.00,1026.00,0,1,1.00
09/06/2004,21:53,1026.00,1026.00,1026.00,1026.00,0,2,2.00
09/06/2004,21:54,1025.75,1025.75,1025.75,1025.75,0,6,6.00
09/06/2004,21:55,1026.00,1026.00,1026.00,1026.00,2,0,2.00
09/06/2004,21:56,1025.75,1025.75,1025.50,1025.50,0,31,31.00
09/06/2004,21:59,1025.75,1025.75,1025.75,1025.75,1,0,1.00
09/06/2004,22:07,1025.75,1025.75,1025.75,1025.75,1,0,1.00
09/06/2004,22:21,1025.75,1025.75,1025.75,1025.75,10,0,10.00
09/06/2004,22:22,1025.50,1025.50,1025.50,1025.50,0,1,1.00
09/06/2004,22:24,1025.75,1026.00,1025.75,1026.00,67,0,67.00
09/06/2004,22:25,1026.25,1026.50,1026.25,1026.50,16,0,16.00
09/06/2004,22:26,1026.25,1026.25,1026.25,1026.25,0,7,7.00
09/06/2004,22:29,1026.25,1026.25,1026.25,1026.25,0,2,2.00
09/06/2004,22:31,1026.25,1026.25,1026.25,1026.25,0,2,2.00
09/06/2004,22:34,1026.25,1026.25,1026.25,1026.25,0,7,7.00
09/06/2004,22:35,1026.25,1026.25,1026.00,1026.00,0,9,9.00
09/06/2004,22:36,1026.00,1026.00,1026.00,1026.00,0,28,28.00
09/06/2004,22:37,1026.00,1026.00,1026.00,1026.00,0,5,5.00
09/06/2004,22:38,1026.00,1026.00,1026.00,1026.00,0,2,2.00
09/06/2004,22:42,1025.75,1025.75,1025.75,1025.75,0,2,2.00
09/06/2004,22:43,1026.00,1026.00,1026.00,1026.00,1,0,1.00
09/06/2004,22:51,1025.75,1025.75,1025.75,1025.75,0,2,2.00
09/06/2004,22:52,1026.00,1026.00,1026.00,1026.00,2,0,2.00
09/06/2004,23:00,1026.00,1026.00,1026.00,1026.00,4,0,4.00
09/06/2004,23:01,1026.00,1026.00,1026.00,1026.00,2,0,2.00
09/06/2004,23:02,1025.75,1026.00,1025.75,1026.00,3,1,4.00
09/06/2004,23:04,1025.75,1025.75,1025.75,1025.75,0,4,4.00
09/06/2004,23:07,1025.75,1025.75,1025.75,1025.75,0,35,35.00
09/06/2004,23:08,1025.75,1025.75,1025.75,1025.75,0,1,1.00
09/06/2004,23:11,1026.00,1026.00,1026.00,1026.00,5,0,5.00
09/06/2004,23:14,1026.00,1026.00,1026.00,1026.00,1,0,1.00
09/06/2004,23:16,1026.00,1026.00,1026.00,1026.00,7,0,7.00
09/06/2004,23:22,1025.75,1025.75,1025.75,1025.75,0,32,32.00
09/06/2004,23:26,1026.00,1026.00,1026.00,1026.00,1,0,1.00
09/06/2004,23:29,1026.00,1026.00,1026.00,1026.00,3,0,3.00
09/06/2004,23:31,1026.00,1026.00,1026.00,1026.00,20,0,20.00
09/06/2004,23:35,1025.75,1025.75,1025.75,1025.75,0,3,3.00
09/06/2004,23:43,1025.75,1026.00,1025.75,1026.00,1,1,2.00
09/06/2004,23:47,1025.75,1025.75,1025.75,1025.75,0,2,2.00
09/06/2004,23:50,1025.75,1025.75,1025.75,1025.75,0,1,1.00
09/06/2004,23:51,1025.75,1025.75,1025.75,1025.75,0,1,1.00
09/06/2004,23:58,1025.50,1025.75,1025.50,1025.75,1,5,6.00
09/07/2004,00:02,1025.50,1025.50,1025.50,1025.50,0,45,45.00
09/07/2004,00:09,1025.25,1025.50,1025.25,1025.50,1,1,2.00
09/07/2004,00:13,1025.50,1025.50,1025.25,1025.25,2,2,4.00
09/07/2004,00:17,1025.50,1025.50,1025.50,1025.50,1,0,1.00
09/07/2004,00:27,1025.50,1025.75,1025.25,1025.75,30,6,36.00
09/07/2004,00:29,1025.75,1025.75,1025.75,1025.75,4,0,4.00
09/07/2004,00:31,1025.50,1025.50,1025.50,1025.50,0,2,2.00
09/07/2004,00:32,1025.75,1025.75,1025.75,1025.75,35,0,35.00
09/07/2004,00:34,1025.75,1025.75,1025.75,1025.75,10,0,10.00
09/07/2004,00:36,1025.75,1025.75,1025.75,1025.75,2,0,2.00
09/07/2004,00:37,1025.50,1025.50,1025.50,1025.50,0,1,1.00
09/07/2004,00:39,1025.75,1025.75,1025.75,1025.75,1,0,1.00
09/07/2004,00:41,1025.50,1025.50,1025.50,1025.50,0,1,1.00
09/07/2004,00:42,1025.75,1025.75,1025.75,1025.75,2,0,2.00
09/07/2004,00:46,1025.75,1026.00,1025.75,1026.00,3,0,3.00
09/07/2004,00:48,1025.75,1025.75,1025.75,1025.75,0,2,2.00
09/07/2004,00:50,1025.75,1025.75,1025.75,1025.75,0,5,5.00
09/07/2004,00:56,1025.75,1025.75,1025.75,1025.75,0,1,1.00
09/07/2004,01:00,1025.50,1025.75,1025.50,1025.75,1,2,3.00
09/07/2004,01:01,1025.75,1025.75,1025.75,1025.75,1,0,1.00
09/07/2004,01:02,1025.75,1025.75,1025.75,1025.75,4,0,4.00
09/07/2004,01:04,1025.75,1025.75,1025.75,1025.75,1,0,1.00
09/07/2004,01:05,1025.75,1025.75,1025.75,1025.75,1,0,1.00
09/07/2004,01:06,1025.75,1025.75,1025.75,1025.75,2,0,2.00
09/07/2004,01:07,1025.75,1025.75,1025.75,1025.75,18,0,18.00
09/07/2004,01:08,1025.75,1025.75,1025.75,1025.75,1,0,1.00
09/07/2004,01:12,1026.00,1026.00,1026.00,1026.00,1,0,1.00
09/07/2004,01:13,1026.00,1026.00,1026.00,1026.00,10,0,10.00
09/07/2004,01:18,1025.75,1025.75,1025.75,1025.75,0,6,6.00
09/07/2004,01:20,1025.75,1025.75,1025.75,1025.75,0,1,1.00
09/07/2004,01:21,1025.75,1025.75,1025.75,1025.75,0,13,13.00
09/07/2004,01:24,1025.75,1026.00,1025.75,1026.00,5,10,15.00
09/07/2004,01:28,1026.00,1026.00,1026.00,1026.00,1,0,1.00
09/07/2004,01:29,1026.00,1026.00,1025.00,1025.50,8,316,324.00
09/07/2004,01:30,1025.75,1025.75,1025.75,1025.75,1,0,1.00
09/07/2004,01:32,1025.50,1025.50,1025.50,1025.50,0,2,2.00
09/07/2004,01:36,1025.75,1025.75,1025.75,1025.75,1,0,1.00
09/07/2004,01:37,1025.75,1025.75,1025.75,1025.75,4,0,4.00
09/07/2004,01:40,1025.75,1025.75,1025.75,1025.75,50,0,50.00
09/07/2004,01:42,1025.75,1025.75,1025.75,1025.75,2,0,2.00
09/07/2004,01:44,1026.00,1026.00,1026.00,1026.00,2,0,2.00
09/07/2004,01:45,1026.00,1026.00,1026.00,1026.00,15,0,15.00
09/07/2004,01:46,1026.00,1026.00,1026.00,1026.00,1,0,1.00
09/07/2004,01:48,1025.75,1025.75,1025.75,1025.75,0,27,27.00
09/07/2004,01:49,1025.75,1025.75,1025.75,1025.75,0,4,4.00
09/07/2004,01:50,1025.75,1025.75,1025.75,1025.75,0,1,1.00
09/07/2004,01:54,1025.50,1025.50,1025.50,1025.50,0,14,14.00
09/07/2004,01:56,1025.50,1025.50,1025.50,1025.50,0,31,31.00
09/07/2004,01:57,1025.25,1025.25,1025.25,1025.25,0,53,53.00
09/07/2004,01:58,1025.25,1025.25,1025.00,1025.25,19,20,39.00
09/07/2004,01:59,1025.25,1025.50,1025.25,1025.50,5,0,5.00
09/07/2004,02:00,1025.25,1025.50,1025.25,1025.50,3,4,7.00
09/07/2004,02:01,1025.50,1025.50,1025.25,1025.25,1,26,27.00
09/07/2004,02:02,1025.25,1025.25,1025.00,1025.00,0,4,4.00
09/07/2004,02:03,1025.50,1025.75,1025.50,1025.75,65,0,65.00
09/07/2004,02:04,1025.75,1025.75,1025.50,1025.50,5,55,60.00
09/07/2004,02:05,1025.50,1025.50,1025.25,1025.25,0,56,56.00
09/07/2004,02:06,1025.25,1025.25,1025.00,1025.25,28,9,37.00
09/07/2004,02:07,1025.25,1025.25,1025.25,1025.25,48,0,48.00
09/07/2004,02:08,1025.00,1025.00,1025.00,1025.00,0,5,5.00
09/07/2004,02:09,1025.00,1025.25,1025.00,1025.25,11,1,12.00
09/07/2004,02:10,1025.50,1025.50,1025.50,1025.50,98,0,98.00
09/07/2004,02:11,1025.50,1025.50,1025.50,1025.50,25,0,25.00
09/07/2004,02:13,1025.50,1025.50,1025.00,1025.00,21,140,161.00
09/07/2004,02:14,1025.00,1025.25,1025.00,1025.00,10,71,81.00
09/07/2004,02:15,1025.00,1025.25,1024.75,1025.25,48,5,53.00
09/07/2004,02:16,1025.25,1025.25,1025.00,1025.00,27,2,29.00
09/07/2004,02:17,1025.00,1025.00,1024.75,1024.75,22,117,139.00
09/07/2004,02:18,1024.75,1024.75,1024.75,1024.75,0,60,60.00
09/07/2004,02:19,1024.75,1024.75,1024.50,1024.50,0,148,148.00
09/07/2004,02:20,1024.75,1025.00,1024.75,1025.00,48,0,48.00
09/07/2004,02:21,1025.00,1025.00,1024.75,1024.75,1,5,6.00
09/07/2004,02:22,1024.75,1024.75,1024.75,1024.75,0,1,1.00
09/07/2004,02:23,1024.75,1024.75,1024.75,1024.75,0,48,48.00
09/07/2004,02:24,1024.75,1024.75,1024.75,1024.75,0,2,2.00
09/07/2004,02:25,1024.75,1024.75,1024.75,1024.75,0,12,12.00
09/07/2004,02:26,1024.75,1024.75,1024.75,1024.75,0,4,4.00
09/07/2004,02:27,1024.75,1024.75,1024.75,1024.75,0,15,15.00
09/07/2004,02:29,1024.75,1024.75,1024.75,1024.75,0,18,18.00
09/07/2004,02:30,1024.75,1024.75,1024.75,1024.75,0,5,5.00
09/07/2004,02:31,1024.50,1024.50,1024.50,1024.50,0,1,1.00
09/07/2004,02:32,1024.75,1024.75,1024.75,1024.75,2,0,2.00
09/07/2004,02:33,1024.75,1024.75,1024.75,1024.75,49,0,49.00
09/07/2004,02:34,1024.75,1024.75,1024.75,1024.75,57,0,57.00
09/07/2004,02:35,1024.75,1024.75,1024.75,1024.75,34,0,34.00
09/07/2004,02:36,1024.75,1024.75,1024.75,1024.75,1,0,1.00
09/07/2004,02:37,1025.00,1025.25,1024.75,1025.00,82,13,95.00
09/07/2004,02:40,1024.75,1024.75,1024.75,1024.75,0,27,27.00
09/07/2004,02:41,1024.50,1024.75,1024.50,1024.75,1,1,2.00
09/07/2004,02:44,1024.75,1024.75,1024.75,1024.75,36,0,36.00
09/07/2004,02:45,1024.75,1024.75,1024.75,1024.75,2,0,2.00
09/07/2004,02:46,1024.75,1024.75,1024.75,1024.75,1,0,1.00
09/07/2004,02:48,1025.00,1025.00,1025.00,1025.00,1,0,1.00
09/07/2004,02:49,1024.75,1024.75,1024.75,1024.75,0,15,15.00
09/07/2004,02:50,1024.75,1024.75,1024.75,1024.75,0,5,5.00
09/07/2004,02:51,1024.75,1024.75,1024.75,1024.75,0,2,2.00
09/07/2004,02:52,1024.75,1024.75,1024.75,1024.75,0,3,3.00
09/07/2004,02:53,1024.50,1024.50,1024.50,1024.50,0,251,251.00
09/07/2004,02:54,1024.50,1024.75,1024.50,1024.75,5,56,61.00
09/07/2004,02:55,1024.50,1024.50,1024.50,1024.50,0,119,119.00
09/07/2004,02:56,1024.50,1024.50,1024.50,1024.50,0,48,48.00
09/07/2004,02:57,1024.50,1024.50,1024.50,1024.50,0,3,3.00
09/07/2004,02:58,1024.75,1024.75,1024.75,1024.75,45,0,45.00
09/07/2004,02:59,1024.75,1024.75,1024.75,1024.75,4,0,4.00
09/07/2004,03:00,1024.75,1024.75,1024.75,1024.75,5,0,5.00
09/07/2004,03:01,1024.75,1024.75,1024.75,1024.75,20,0,20.00
09/07/2004,03:02,1024.75,1024.75,1024.75,1024.75,10,0,10.00
09/07/2004,03:05,1025.00,1025.00,1025.00,1025.00,12,0,12.00
09/07/2004,03:06,1025.00,1025.00,1025.00,1025.00,175,0,175.00
09/07/2004,03:07,1025.00,1025.00,1025.00,1025.00,55,0,55.00
09/07/2004,03:08,1024.75,1025.00,1024.75,1025.00,70,1,71.00
09/07/2004,03:09,1025.00,1025.00,1025.00,1025.00,67,0,67.00
09/07/2004,03:10,1025.00,1025.00,1025.00,1025.00,5,0,5.00
09/07/2004,03:11,1025.00,1025.00,1024.75,1024.75,1,51,52.00
09/07/2004,03:12,1024.75,1024.75,1024.75,1024.75,0,16,16.00
09/07/2004,03:13,1024.75,1024.75,1024.75,1024.75,0,2,2.00
09/07/2004,03:14,1024.75,1024.75,1024.75,1024.75,0,2,2.00
09/07/2004,03:16,1024.75,1024.75,1024.75,1024.75,0,68,68.00
09/07/2004,03:17,1024.75,1024.75,1024.50,1024.75,7,27,34.00
09/07/2004,03:20,1024.75,1024.75,1024.75,1024.75,4,0,4.00
09/07/2004,03:22,1024.50,1024.50,1024.25,1024.50,6,67,73.00
09/07/2004,03:23,1024.50,1024.50,1024.50,1024.50,12,0,12.00
09/07/2004,03:24,1024.50,1024.50,1024.50,1024.50,5,0,5.00
09/07/2004,03:26,1024.50,1024.50,1024.50,1024.50,6,0,6.00
09/07/2004,03:27,1024.75,1024.75,1024.75,1024.75,4,0,4.00
09/07/2004,03:28,1024.50,1024.50,1024.50,1024.50,0,1,1.00
09/07/2004,03:29,1024.75,1024.75,1024.75,1024.75,44,0,44.00
09/07/2004,03:31,1025.00,1025.00,1024.75,1024.75,40,37,77.00
09/07/2004,03:32,1024.50,1024.50,1024.50,1024.50,0,59,59.00
09/07/2004,03:36,1024.75,1024.75,1024.75,1024.75,21,0,21.00
09/07/2004,03:38,1025.00,1025.00,1024.75,1025.00,256,1,257.00
09/07/2004,03:39,1025.00,1025.00,1025.00,1025.00,2,0,2.00
09/07/2004,03:40,1025.00,1025.00,1025.00,1025.00,95,0,95.00
09/07/2004,03:42,1025.00,1025.00,1025.00,1025.00,21,0,21.00
09/07/2004,03:43,1025.00,1025.00,1025.00,1025.00,34,0,34.00
09/07/2004,03:44,1025.00,1025.25,1025.00,1025.25,94,0,94.00
09/07/2004,03:45,1025.25,1025.25,1025.25,1025.25,1,0,1.00
09/07/2004,03:46,1025.50,1025.50,1025.25,1025.25,2,3,5.00
09/07/2004,03:47,1025.25,1025.25,1025.25,1025.25,0,32,32.00
09/07/2004,03:48,1025.25,1025.50,1025.25,1025.50,1,1,2.00
09/07/2004,03:49,1025.25,1025.25,1025.25,1025.25,0,1,1.00
09/07/2004,03:52,1025.50,1025.50,1025.50,1025.50,53,0,53.00
09/07/2004,03:53,1025.50,1025.50,1025.50,1025.50,136,0,136.00
09/07/2004,03:54,1025.50,1025.50,1025.25,1025.50,18,2,20.00
09/07/2004,03:55,1025.25,1025.50,1025.25,1025.50,6,1,7.00
09/07/2004,03:58,1025.50,1025.75,1025.50,1025.75,3,0,3.00
09/07/2004,03:59,1025.75,1025.75,1025.75,1025.75,1,0,1.00
09/07/2004,04:00,1025.50,1025.50,1025.50,1025.50,0,26,26.00
09/07/2004,04:01,1025.75,1025.75,1025.50,1025.50,1,1,2.00
09/07/2004,04:02,1025.75,1025.75,1025.75,1025.75,4,0,4.00
09/07/2004,04:04,1025.50,1025.75,1025.50,1025.50,11,26,37.00
09/07/2004,04:05,1025.75,1025.75,1025.75,1025.75,57,0,57.00
09/07/2004,04:06,1025.75,1026.00,1025.75,1026.00,98,1,99.00
09/07/2004,04:07,1026.00,1026.25,1025.75,1026.25,60,2,62.00
09/07/2004,04:08,1026.00,1026.25,1026.00,1026.00,2,41,43.00
09/07/2004,04:09,1026.00,1026.25,1026.00,1026.25,3,12,15.00
09/07/2004,04:10,1025.75,1026.00,1025.75,1026.00,7,1,8.00
09/07/2004,04:11,1025.75,1026.00,1025.75,1026.00,1,1,2.00
09/07/2004,04:12,1026.25,1026.25,1026.00,1026.00,4,3,7.00
09/07/2004,04:13,1026.00,1026.00,1025.75,1026.00,9,15,24.00
09/07/2004,04:14,1026.00,1026.25,1026.00,1026.25,105,2,107.00
09/07/2004,04:15,1026.25,1026.50,1026.25,1026.25,40,5,45.00
09/07/2004,04:16,1026.50,1026.50,1026.00,1026.50,16,33,49.00
09/07/2004,04:17,1026.50,1026.75,1026.50,1026.50,62,17,79.00
09/07/2004,04:18,1026.50,1026.50,1026.50,1026.50,0,13,13.00
09/07/2004,04:19,1026.50,1026.50,1026.50,1026.50,0,25,25.00
09/07/2004,04:22,1026.50,1026.75,1026.50,1026.75,6,5,11.00
09/07/2004,04:23,1026.50,1026.75,1026.50,1026.50,2,2,4.00
09/07/2004,04:24,1026.75,1027.00,1026.75,1026.75,62,10,72.00
09/07/2004,04:25,1027.00,1027.25,1026.75,1027.25,89,7,96.00
09/07/2004,04:26,1027.00,1027.00,1026.75,1027.00,22,91,113.00
09/07/2004,04:27,1027.00,1027.00,1026.75,1026.75,8,1,9.00
09/07/2004,04:28,1027.00,1027.00,1026.50,1026.50,1,171,172.00
09/07/2004,04:29,1026.50,1026.50,1026.25,1026.25,0,230,230.00
09/07/2004,04:30,1026.25,1026.25,1026.25,1026.25,0,26,26.00
09/07/2004,04:31,1026.25,1026.25,1026.00,1026.25,12,30,42.00
09/07/2004,04:32,1026.25,1026.25,1026.25,1026.25,34,0,34.00
09/07/2004,04:33,1026.25,1026.50,1026.25,1026.50,12,0,12.00
09/07/2004,04:34,1026.25,1026.50,1026.25,1026.50,39,4,43.00
09/07/2004,04:35,1026.75,1026.75,1026.75,1026.75,69,0,69.00
09/07/2004,04:36,1026.75,1027.00,1026.75,1027.00,105,0,105.00
09/07/2004,04:37,1026.75,1027.00,1026.75,1027.00,1,2,3.00
09/07/2004,04:38,1026.75,1027.00,1026.50,1027.00,12,60,72.00
09/07/2004,04:39,1026.75,1026.75,1026.75,1026.75,0,6,6.00
09/07/2004,04:40,1027.00,1027.00,1026.75,1026.75,2,23,25.00
09/07/2004,04:41,1026.75,1026.75,1026.75,1026.75,0,17,17.00
09/07/2004,04:42,1026.75,1026.75,1026.75,1026.75,0,58,58.00
09/07/2004,04:43,1026.50,1026.50,1026.25,1026.25,0,76,76.00
09/07/2004,04:44,1026.25,1026.25,1026.00,1026.25,15,31,46.00
09/07/2004,04:45,1026.25,1026.25,1026.00,1026.00,2,41,43.00
09/07/2004,04:46,1026.00,1026.00,1025.75,1026.00,10,2,12.00
09/07/2004,04:47,1026.00,1026.00,1026.00,1026.00,3,0,3.00
09/07/2004,04:48,1026.25,1026.25,1026.00,1026.00,7,43,50.00
09/07/2004,04:49,1026.00,1026.25,1026.00,1026.25,3,1,4.00
09/07/2004,04:50,1026.00,1026.00,1026.00,1026.00,0,5,5.00
09/07/2004,04:51,1026.00,1026.00,1026.00,1026.00,0,130,130.00
09/07/2004,04:53,1026.25,1026.25,1026.00,1026.00,12,1,13.00
09/07/2004,04:55,1026.00,1026.00,1025.75,1026.00,10,20,30.00
09/07/2004,04:56,1026.25,1026.25,1026.25,1026.25,15,0,15.00
09/07/2004,04:57,1026.25,1026.25,1026.00,1026.25,13,1,14.00
09/07/2004,04:59,1026.50,1026.50,1026.50,1026.50,11,0,11.00
09/07/2004,05:00,1026.25,1026.25,1026.25,1026.25,0,1,1.00
09/07/2004,05:01,1026.50,1026.50,1026.50,1026.50,130,0,130.00
09/07/2004,05:03,1026.50,1026.50,1026.25,1026.25,5,1,6.00
09/07/2004,05:04,1026.50,1026.50,1026.50,1026.50,6,0,6.00
09/07/2004,05:05,1026.75,1026.75,1026.75,1026.75,64,0,64.00
09/07/2004,05:06,1026.75,1027.00,1026.75,1027.00,224,0,224.00
09/07/2004,05:07,1026.75,1027.25,1026.75,1027.00,137,22,159.00
09/07/2004,05:08,1026.75,1026.75,1026.75,1026.75,0,132,132.00
09/07/2004,05:10,1026.50,1026.75,1026.50,1026.75,20,1,21.00
09/07/2004,05:11,1026.75,1026.75,1026.75,1026.75,164,0,164.00
09/07/2004,05:12,1026.50,1026.50,1026.50,1026.50,0,2,2.00
09/07/2004,05:13,1026.50,1026.50,1026.50,1026.50,0,115,115.00
09/07/2004,05:14,1026.50,1026.50,1026.50,1026.50,0,1,1.00
09/07/2004,05:16,1026.75,1026.75,1026.50,1026.50,2,61,63.00
09/07/2004,05:17,1026.50,1026.50,1026.50,1026.50,0,5,5.00
09/07/2004,05:18,1026.50,1026.50,1026.00,1026.25,6,312,318.00
09/07/2004,05:19,1026.25,1026.25,1026.25,1026.25,0,5,5.00
09/07/2004,05:20,1026.50,1026.50,1026.50,1026.50,42,0,42.00
09/07/2004,05:21,1026.50,1026.50,1026.50,1026.50,1,0,1.00
09/07/2004,05:22,1026.50,1026.50,1026.50,1026.50,4,0,4.00
09/07/2004,05:23,1026.50,1026.50,1026.50,1026.50,2,0,2.00
09/07/2004,05:24,1026.50,1026.50,1026.50,1026.50,2,0,2.00
09/07/2004,05:26,1026.50,1026.50,1026.50,1026.50,17,0,17.00
09/07/2004,05:27,1026.50,1026.50,1026.50,1026.50,1,0,1.00
09/07/2004,05:28,1026.50,1026.50,1026.50,1026.50,60,0,60.00
09/07/2004,05:29,1026.25,1026.25,1026.25,1026.25,0,1,1.00
09/07/2004,05:31,1026.50,1026.50,1026.50,1026.50,21,0,21.00
09/07/2004,05:32,1026.50,1026.50,1026.50,1026.50,28,0,28.00
09/07/2004,05:33,1026.50,1026.50,1026.25,1026.25,2,1,3.00
09/07/2004,05:35,1026.50,1026.50,1026.50,1026.50,52,0,52.00
09/07/2004,05:36,1026.50,1026.50,1026.50,1026.50,3,0,3.00
09/07/2004,05:37,1026.50,1026.50,1026.25,1026.50,4,1,5.00
09/07/2004,05:38,1026.50,1026.50,1026.50,1026.50,2,0,2.00
09/07/2004,05:43,1026.25,1026.25,1026.25,1026.25,0,5,5.00
09/07/2004,05:44,1026.50,1026.50,1026.50,1026.50,7,0,7.00
09/07/2004,05:45,1026.50,1026.50,1026.50,1026.50,1,0,1.00
09/07/2004,05:47,1026.50,1026.50,1026.50,1026.50,22,0,22.00
09/07/2004,05:50,1026.50,1026.50,1026.50,1026.50,9,0,9.00
09/07/2004,05:51,1026.50,1026.50,1026.50,1026.50,7,0,7.00
09/07/2004,05:52,1026.50,1026.50,1026.50,1026.50,42,0,42.00
09/07/2004,05:53,1026.75,1026.75,1026.50,1026.75,3,1,4.00
09/07/2004,05:54,1026.50,1026.50,1026.50,1026.50,0,7,7.00
09/07/2004,05:55,1026.50,1026.50,1026.50,1026.50,0,1,1.00
09/07/2004,05:56,1026.50,1026.50,1026.50,1026.50,0,18,18.00
09/07/2004,05:57,1026.50,1026.50,1026.50,1026.50,0,1,1.00
09/07/2004,05:58,1026.50,1026.50,1026.50,1026.50,0,46,46.00
09/07/2004,05:59,1026.50,1026.50,1026.50,1026.50,0,76,76.00
09/07/2004,06:00,1026.50,1026.50,1026.50,1026.50,0,8,8.00
09/07/2004,06:01,1026.50,1026.50,1026.50,1026.50,0,15,15.00
09/07/2004,06:02,1026.50,1026.50,1026.50,1026.50,0,32,32.00
09/07/2004,06:04,1026.75,1026.75,1026.50,1026.75,3,45,48.00
09/07/2004,06:06,1026.75,1026.75,1026.50,1026.75,42,1,43.00
09/07/2004,06:07,1026.75,1026.75,1026.75,1026.75,4,0,4.00
09/07/2004,06:08,1026.50,1026.50,1026.50,1026.50,0,28,28.00
09/07/2004,06:09,1026.50,1026.50,1026.50,1026.50,0,1,1.00
09/07/2004,06:11,1026.25,1026.25,1026.25,1026.25,0,1,1.00
09/07/2004,06:13,1026.25,1026.50,1026.25,1026.50,7,12,19.00
09/07/2004,06:14,1026.50,1026.50,1026.25,1026.25,4,8,12.00
09/07/2004,06:15,1026.25,1026.25,1026.25,1026.25,0,1,1.00
09/07/2004,06:17,1026.50,1026.50,1026.50,1026.50,5,0,5.00
09/07/2004,06:18,1026.50,1026.75,1026.50,1026.75,31,0,31.00
09/07/2004,06:19,1026.50,1027.00,1026.50,1027.00,82,1,83.00
09/07/2004,06:20,1027.00,1027.00,1026.75,1027.00,22,1,23.00
09/07/2004,06:21,1027.00,1027.00,1026.75,1026.75,4,1,5.00
09/07/2004,06:23,1026.75,1026.75,1026.75,1026.75,0,10,10.00
09/07/2004,06:26,1026.75,1027.00,1026.75,1027.00,12,1,13.00
09/07/2004,06:27,1027.00,1027.00,1027.00,1027.00,54,0,54.00
09/07/2004,06:28,1027.00,1027.00,1026.75,1026.75,7,6,13.00
09/07/2004,06:29,1027.00,1027.00,1027.00,1027.00,14,0,14.00
09/07/2004,06:30,1027.00,1027.00,1027.00,1027.00,25,0,25.00
09/07/2004,06:31,1027.00,1027.00,1027.00,1027.00,101,0,101.00
09/07/2004,06:32,1027.00,1027.00,1027.00,1027.00,88,0,88.00
09/07/2004,06:33,1027.00,1027.25,1027.00,1027.00,11,40,51.00
09/07/2004,06:34,1026.75,1026.75,1026.75,1026.75,0,1,1.00
09/07/2004,06:35,1027.00,1027.00,1027.00,1027.00,1,0,1.00
09/07/2004,06:36,1026.75,1026.75,1026.75,1026.75,0,2,2.00
09/07/2004,06:37,1026.75,1026.75,1026.75,1026.75,0,103,103.00
09/07/2004,06:38,1026.75,1026.75,1026.75,1026.75,0,177,177.00
09/07/2004,06:39,1026.75,1027.00,1026.75,1026.75,39,33,72.00
09/07/2004,06:40,1026.75,1026.75,1026.75,1026.75,0,14,14.00
09/07/2004,06:41,1026.50,1026.50,1026.50,1026.50,0,17,17.00
09/07/2004,06:42,1026.75,1026.75,1026.75,1026.75,10,0,10.00
09/07/2004,06:44,1026.50,1026.50,1026.50,1026.50,0,150,150.00
09/07/2004,06:45,1026.50,1026.50,1026.50,1026.50,0,2,2.00
09/07/2004,06:46,1026.75,1027.00,1026.75,1027.00,113,0,113.00
09/07/2004,06:47,1026.75,1026.75,1026.75,1026.75,0,7,7.00
09/07/2004,06:48,1027.00,1027.00,1027.00,1027.00,84,0,84.00
09/07/2004,06:50,1027.00,1027.00,1027.00,1027.00,12,0,12.00
09/07/2004,06:51,1027.00,1027.00,1026.75,1026.75,13,3,16.00
09/07/2004,06:53,1026.75,1026.75,1026.75,1026.75,0,6,6.00
09/07/2004,06:54,1026.75,1026.75,1026.75,1026.75,0,1,1.00
09/07/2004,06:55,1026.75,1027.00,1026.75,1027.00,1,10,11.00
09/07/2004,06:56,1027.00,1027.00,1026.75,1026.75,10,5,15.00
09/07/2004,06:57,1027.00,1027.00,1027.00,1027.00,37,0,37.00
09/07/2004,06:58,1027.00,1027.00,1027.00,1027.00,4,0,4.00
09/07/2004,06:59,1027.00,1027.00,1026.75,1027.00,4,1,5.00
09/07/2004,07:00,1027.00,1027.00,1027.00,1027.00,4,0,4.00
09/07/2004,07:01,1027.00,1027.00,1027.00,1027.00,18,0,18.00
09/07/2004,07:02,1026.75,1027.00,1026.75,1027.00,225,10,235.00
09/07/2004,07:03,1027.00,1027.00,1027.00,1027.00,8,0,8.00
09/07/2004,07:04,1027.00,1027.00,1027.00,1027.00,2,0,2.00
09/07/2004,07:05,1027.00,1027.00,1027.00,1027.00,1,0,1.00
09/07/2004,07:06,1027.00,1027.25,1027.00,1027.00,4,40,44.00
09/07/2004,07:07,1027.00,1027.25,1027.00,1027.00,1,23,24.00
09/07/2004,07:08,1027.00,1027.25,1027.00,1027.25,12,101,113.00
09/07/2004,07:09,1027.00,1027.00,1027.00,1027.00,0,35,35.00
09/07/2004,07:10,1027.25,1027.25,1027.00,1027.00,2,6,8.00
09/07/2004,07:11,1026.75,1026.75,1026.75,1026.75,0,1,1.00
09/07/2004,07:12,1026.75,1026.75,1026.75,1026.75,0,138,138.00
09/07/2004,07:13,1026.75,1027.00,1026.75,1026.75,2,22,24.00
09/07/2004,07:14,1026.75,1026.75,1026.50,1026.75,3,155,158.00
09/07/2004,07:15,1026.50,1026.50,1026.50,1026.50,0,10,10.00
09/07/2004,07:17,1026.75,1026.75,1026.50,1026.50,1,24,25.00
09/07/2004,07:18,1026.50,1026.75,1026.50,1026.75,1,22,23.00
09/07/2004,07:19,1026.50,1026.75,1026.50,1026.50,3,31,34.00
09/07/2004,07:20,1026.50,1026.50,1026.50,1026.50,0,40,40.00
09/07/2004,07:21,1026.50,1027.00,1026.50,1027.00,627,7,634.00
09/07/2004,07:22,1026.75,1027.00,1026.75,1027.00,132,1,133.00
09/07/2004,07:23,1027.25,1027.25,1027.00,1027.00,240,5,245.00
09/07/2004,07:24,1027.25,1027.25,1027.00,1027.00,1,2,3.00
09/07/2004,07:25,1027.00,1027.00,1027.00,1027.00,0,57,57.00
09/07/2004,07:26,1027.25,1027.25,1027.00,1027.25,45,1,46.00
09/07/2004,07:27,1027.25,1027.25,1027.25,1027.25,21,0,21.00
09/07/2004,07:28,1027.25,1027.25,1027.00,1027.25,249,2,251.00
09/07/2004,07:29,1027.25,1027.25,1027.00,1027.00,38,2,40.00
09/07/2004,07:30,1027.00,1027.25,1027.00,1027.25,200,5,205.00
09/07/2004,07:31,1027.50,1027.50,1027.25,1027.50,36,3,39.00
09/07/2004,07:32,1027.50,1027.50,1027.25,1027.25,2,127,129.00
09/07/2004,07:33,1027.00,1027.25,1027.00,1027.00,2,298,300.00
09/07/2004,07:34,1027.00,1027.25,1027.00,1027.25,76,189,265.00
09/07/2004,07:35,1027.25,1027.50,1027.25,1027.50,13,11,24.00
09/07/2004,07:36,1027.25,1027.50,1027.25,1027.50,1,17,18.00
09/07/2004,07:37,1027.25,1027.50,1027.25,1027.25,3,4,7.00
09/07/2004,07:38,1027.25,1027.50,1027.25,1027.25,25,3,28.00
09/07/2004,07:39,1027.50,1027.50,1027.25,1027.25,12,18,30.00
09/07/2004,07:40,1027.25,1027.50,1027.25,1027.50,8,6,14.00
09/07/2004,07:41,1027.50,1027.50,1027.25,1027.25,335,23,358.00
09/07/2004,07:42,1027.50,1027.50,1027.25,1027.25,17,62,79.00
09/07/2004,07:43,1027.25,1027.25,1027.25,1027.25,0,90,90.00
09/07/2004,07:44,1027.25,1027.25,1027.00,1027.00,0,54,54.00
09/07/2004,07:45,1027.25,1027.25,1027.00,1027.25,21,1,22.00
09/07/2004,07:46,1027.00,1027.50,1027.00,1027.50,246,10,256.00
09/07/2004,07:47,1027.25,1027.50,1027.25,1027.25,674,59,733.00
09/07/2004,07:48,1027.25,1027.75,1027.25,1027.75,107,26,133.00
09/07/2004,07:49,1027.50,1027.75,1027.50,1027.50,5,59,64.00
09/07/2004,07:50,1027.50,1027.75,1027.50,1027.75,122,29,151.00
09/07/2004,07:51,1027.75,1028.00,1027.75,1027.75,50,11,61.00
09/07/2004,07:52,1027.75,1027.75,1027.50,1027.50,0,49,49.00
09/07/2004,07:53,1027.50,1027.50,1027.50,1027.50,0,82,82.00
09/07/2004,07:54,1027.50,1027.50,1027.50,1027.50,0,53,53.00
09/07/2004,07:55,1027.50,1027.50,1027.50,1027.50,0,11,11.00
09/07/2004,07:56,1027.50,1027.50,1027.25,1027.50,1,5,6.00
09/07/2004,07:57,1027.50,1027.75,1027.25,1027.25,79,5,84.00
09/07/2004,07:58,1027.50,1027.50,1027.50,1027.50,54,0,54.00
09/07/2004,07:59,1027.50,1027.50,1027.50,1027.50,6,0,6.00
09/07/2004,08:00,1027.25,1027.50,1027.25,1027.25,20,3,23.00
09/07/2004,08:01,1027.50,1027.50,1027.25,1027.50,319,1,320.00
09/07/2004,08:02,1027.50,1027.50,1027.50,1027.50,38,0,38.00
09/07/2004,08:04,1027.50,1027.75,1027.50,1027.50,15,20,35.00
09/07/2004,08:05,1027.50,1027.50,1027.50,1027.50,0,25,25.00
09/07/2004,08:06,1027.75,1027.75,1027.50,1027.50,35,103,138.00
09/07/2004,08:07,1027.50,1027.50,1027.25,1027.50,43,42,85.00
09/07/2004,08:08,1027.50,1027.50,1027.50,1027.50,87,0,87.00
09/07/2004,08:09,1027.75,1027.75,1027.50,1027.50,40,123,163.00
09/07/2004,08:10,1027.50,1027.75,1027.50,1027.50,4,84,88.00
09/07/2004,08:11,1027.50,1027.75,1027.50,1027.50,5,26,31.00
09/07/2004,08:12,1027.50,1027.50,1027.50,1027.50,0,36,36.00
09/07/2004,08:13,1027.50,1027.75,1027.25,1027.50,73,48,121.00
09/07/2004,08:14,1027.50,1027.75,1027.50,1027.50,6,34,40.00
09/07/2004,08:15,1027.75,1027.75,1027.25,1027.25,41,32,73.00
09/07/2004,08:16,1027.25,1027.25,1027.25,1027.25,0,29,29.00
09/07/2004,08:17,1027.25,1027.50,1027.25,1027.50,5,3,8.00
09/07/2004,08:18,1027.50,1027.50,1027.25,1027.25,10,8,18.00
09/07/2004,08:19,1027.25,1027.50,1027.25,1027.25,1,28,29.00
09/07/2004,08:21,1027.25,1027.25,1027.25,1027.25,0,164,164.00
09/07/2004,08:22,1027.00,1027.25,1026.75,1027.00,32,230,262.00
09/07/2004,08:23,1027.00,1027.00,1026.75,1027.00,52,21,73.00
09/07/2004,08:24,1027.00,1027.00,1026.75,1027.00,45,6,51.00
09/07/2004,08:25,1027.00,1027.00,1026.75,1027.00,28,3,31.00
09/07/2004,08:26,1027.00,1027.00,1026.75,1027.00,9,2,11.00
09/07/2004,08:27,1026.75,1027.00,1026.75,1026.75,4,277,281.00
09/07/2004,08:28,1026.75,1027.00,1026.50,1026.50,6,88,94.00
09/07/2004,08:29,1026.75,1026.75,1026.25,1026.50,23,494,517.00
09/07/2004,08:30,1026.50,1026.75,1026.25,1026.75,430,172,602.00
09/07/2004,08:31,1026.75,1027.25,1026.50,1027.25,4834,2486,7320.00
09/07/2004,08:32,1027.25,1028.50,1027.25,1028.25,5341,1765,7106.00
09/07/2004,08:33,1028.25,1028.75,1028.00,1028.50,3398,740,4138.00
09/07/2004,08:34,1028.75,1028.75,1028.50,1028.75,1447,210,1657.00
09/07/2004,08:35,1028.75,1029.50,1028.75,1029.25,3424,1398,4822.00
09/07/2004,08:36,1029.00,1030.00,1029.00,1029.75,4627,3494,8121.00
09/07/2004,08:37,1030.00,1030.00,1029.25,1029.50,1438,2826,4264.00
09/07/2004,08:38,1029.50,1029.50,1029.00,1029.00,180,1972,2152.00
09/07/2004,08:39,1029.00,1029.25,1028.50,1028.75,406,2100,2506.00
09/07/2004,08:40,1028.75,1029.00,1028.50,1029.00,774,690,1464.00
09/07/2004,08:41,1029.00,1029.00,1028.75,1028.75,495,984,1479.00
09/07/2004,08:42,1028.75,1028.75,1028.25,1028.50,1238,2290,3528.00
09/07/2004,08:43,1028.50,1028.50,1028.00,1028.25,344,2431,2775.00
09/07/2004,08:44,1028.25,1028.50,1028.00,1028.25,814,596,1410.00
09/07/2004,08:45,1028.25,1028.50,1028.00,1028.25,251,361,612.00
09/07/2004,08:46,1028.25,1029.00,1028.25,1028.50,1792,563,2355.00
09/07/2004,08:47,1028.50,1028.75,1028.50,1028.75,985,569,1554.00
09/07/2004,08:48,1028.75,1028.75,1028.25,1028.25,181,664,845.00
09/07/2004,08:49,1028.50,1028.50,1028.25,1028.50,1184,743,1927.00
09/07/2004,08:50,1028.75,1028.75,1028.50,1028.50,159,275,434.00
09/07/2004,08:51,1028.50,1028.75,1027.75,1028.25,869,3559,4428.00
09/07/2004,08:52,1028.00,1028.50,1028.00,1028.25,1243,450,1693.00
09/07/2004,08:53,1028.25,1028.50,1028.00,1028.00,41,1235,1276.00
09/07/2004,08:54,1028.00,1028.50,1028.00,1028.25,975,938,1913.00
09/07/2004,08:55,1028.25,1028.50,1027.50,1027.50,1212,2059,3271.00
09/07/2004,08:56,1027.75,1028.00,1027.75,1027.75,441,412,853.00
09/07/2004,08:57,1027.75,1028.00,1027.50,1028.00,577,631,1208.00
09/07/2004,08:58,1028.00,1028.00,1027.25,1027.75,1806,1344,3150.00
09/07/2004,08:59,1027.75,1028.00,1027.50,1028.00,1185,488,1673.00
09/07/2004,09:00,1028.00,1028.25,1027.75,1028.25,1111,206,1317.00
09/07/2004,09:01,1028.00,1028.75,1028.00,1028.75,1562,222,1784.00
09/07/2004,09:02,1028.75,1029.00,1028.00,1028.00,1392,2217,3609.00
09/07/2004,09:03,1028.00,1028.25,1028.00,1028.25,90,537,627.00
09/07/2004,09:04,1028.00,1028.25,1028.00,1028.25,146,674,820.00
09/07/2004,09:05,1028.25,1028.75,1028.00,1028.25,2634,1433,4067.00
09/07/2004,09:06,1028.00,1028.25,1028.00,1028.00,203,581,784.00
09/07/2004,09:07,1028.00,1028.25,1027.50,1027.50,782,2742,3524.00
09/07/2004,09:08,1027.50,1027.50,1026.75,1027.25,767,2561,3328.00
09/07/2004,09:09,1027.50,1027.50,1026.75,1027.00,472,1570,2042.00
09/07/2004,09:10,1027.25,1027.50,1027.00,1027.50,1280,407,1687.00
09/07/2004,09:11,1027.25,1027.50,1027.00,1027.25,969,120,1089.00
09/07/2004,09:12,1027.50,1027.50,1027.25,1027.25,182,819,1001.00
09/07/2004,09:13,1027.25,1027.50,1027.25,1027.50,152,152,304.00
09/07/2004,09:14,1027.50,1028.00,1027.50,1028.00,1343,532,1875.00
09/07/2004,09:15,1028.00,1028.00,1027.50,1027.75,410,269,679.00
09/07/2004,09:16,1028.00,1028.25,1027.50,1027.75,1904,770,2674.00
09/07/2004,09:17,1028.00,1028.25,1027.75,1028.00,676,108,784.00
09/07/2004,09:18,1028.00,1028.75,1028.00,1028.50,2364,793,3157.00
09/07/2004,09:19,1028.50,1029.00,1028.25,1028.50,3165,2129,5294.00
09/07/2004,09:20,1028.50,1029.00,1028.50,1029.00,3190,264,3454.00
09/07/2004,09:21,1029.00,1029.00,1028.50,1029.00,1453,629,2082.00
09/07/2004,09:22,1028.75,1029.00,1028.50,1028.50,44,734,778.00
09/07/2004,09:23,1028.50,1028.75,1028.25,1028.75,648,361,1009.00
09/07/2004,09:24,1028.75,1029.00,1028.75,1028.75,46,65,111.00
09/07/2004,09:25,1028.75,1029.25,1028.75,1029.00,3433,1141,4574.00
09/07/2004,09:26,1029.00,1029.00,1028.50,1028.50,325,986,1311.00
09/07/2004,09:27,1028.50,1028.75,1028.50,1028.50,15,1035,1050.00
09/07/2004,09:28,1028.50,1028.75,1028.25,1028.50,275,738,1013.00
09/07/2004,09:29,1028.75,1028.75,1028.25,1028.25,29,608,637.00
09/07/2004,09:30,1028.25,1028.50,1028.00,1028.00,48,3262,3310.00
09/07/2004,09:31,1028.25,1028.50,1027.75,1027.75,969,1865,2834.00
09/07/2004,09:32,1027.75,1028.00,1027.00,1027.25,583,2594,3177.00
09/07/2004,09:33,1027.50,1027.50,1027.00,1027.00,272,1196,1468.00
09/07/2004,09:34,1027.25,1027.25,1025.75,1026.50,2769,6869,9638.00
09/07/2004,09:35,1026.25,1026.50,1025.75,1026.25,2864,1637,4501.00
09/07/2004,09:36,1026.25,1026.50,1025.75,1026.00,341,2372,2713.00
09/07/2004,09:37,1026.00,1026.50,1025.75,1026.50,1241,152,1393.00
09/07/2004,09:38,1026.25,1026.50,1025.75,1025.75,1055,1281,2336.00
09/07/2004,09:39,1026.00,1026.50,1025.75,1026.50,1319,217,1536.00
09/07/2004,09:40,1026.25,1026.50,1026.25,1026.25,747,91,838.00
09/07/2004,09:41,1026.25,1026.25,1026.00,1026.25,506,617,1123.00
09/07/2004,09:42,1026.25,1026.75,1026.25,1026.50,913,274,1187.00
09/07/2004,09:43,1026.50,1026.50,1026.25,1026.50,1350,294,1644.00
09/07/2004,09:44,1026.50,1026.50,1025.75,1025.75,205,1557,1762.00
09/07/2004,09:45,1026.00,1026.50,1025.50,1026.00,1809,960,2769.00
09/07/2004,09:46,1026.25,1027.00,1026.00,1027.00,2051,941,2992.00
09/07/2004,09:47,1026.75,1027.00,1026.75,1026.75,667,642,1309.00
09/07/2004,09:48,1027.00,1027.25,1026.75,1027.25,1523,335,1858.00
09/07/2004,09:49,1027.00,1027.25,1027.00,1027.00,41,66,107.00
09/07/2004,09:50,1027.25,1027.25,1027.00,1027.00,118,80,198.00
09/07/2004,09:51,1027.00,1027.00,1026.50,1026.75,95,1023,1118.00
09/07/2004,09:52,1026.75,1026.75,1025.75,1025.75,121,2058,2179.00
09/07/2004,09:53,1025.75,1026.25,1025.75,1026.00,396,1109,1505.00
09/07/2004,09:54,1026.00,1026.25,1025.75,1025.75,466,641,1107.00
09/07/2004,09:55,1025.75,1026.25,1025.75,1025.75,534,245,779.00
09/07/2004,09:56,1026.00,1026.50,1026.00,1026.50,1719,126,1845.00
09/07/2004,09:57,1026.50,1026.50,1026.00,1026.00,186,487,673.00
09/07/2004,09:58,1026.25,1026.25,1025.75,1026.00,66,355,421.00
09/07/2004,09:59,1026.00,1026.50,1025.75,1026.50,1052,245,1297.00
09/07/2004,10:00,1026.50,1026.50,1026.25,1026.50,314,32,346.00
09/07/2004,10:01,1026.50,1026.75,1026.25,1026.50,785,78,863.00
09/07/2004,10:02,1026.50,1026.75,1026.25,1026.50,742,636,1378.00
09/07/2004,10:03,1026.50,1026.50,1026.25,1026.50,999,892,1891.00
09/07/2004,10:04,1026.75,1027.25,1026.50,1026.75,3627,770,4397.00
09/07/2004,10:05,1026.50,1026.75,1026.00,1026.75,836,1131,1967.00
09/07/2004,10:06,1026.75,1026.75,1026.25,1026.50,323,157,480.00
09/07/2004,10:07,1026.75,1027.25,1026.50,1027.25,1116,234,1350.00
09/07/2004,10:08,1027.25,1027.25,1027.00,1027.25,439,265,704.00
09/07/2004,10:09,1027.25,1027.50,1027.00,1027.00,916,891,1807.00
09/07/2004,10:10,1027.00,1027.25,1026.50,1027.25,2838,1656,4494.00
09/07/2004,10:11,1027.25,1027.25,1026.75,1027.00,260,249,509.00
09/07/2004,10:12,1027.00,1027.00,1026.75,1027.00,130,162,292.00
09/07/2004,10:13,1027.00,1027.25,1027.00,1027.00,123,536,659.00
09/07/2004,10:14,1027.25,1027.25,1026.75,1027.00,71,545,616.00
09/07/2004,10:15,1027.00,1027.25,1027.00,1027.00,56,435,491.00
09/07/2004,10:16,1027.25,1027.25,1027.00,1027.00,2,390,392.00
09/07/2004,10:17,1027.00,1027.25,1026.75,1027.00,101,207,308.00
09/07/2004,10:18,1027.00,1027.25,1027.00,1027.00,269,355,624.00
09/07/2004,10:19,1027.25,1028.00,1027.00,1027.75,3958,437,4395.00
09/07/2004,10:20,1027.75,1028.00,1027.75,1028.00,176,335,511.00
09/07/2004,10:21,1027.75,1028.25,1027.75,1027.75,1321,640,1961.00
09/07/2004,10:22,1028.00,1028.00,1027.75,1027.75,485,92,577.00
09/07/2004,10:23,1027.75,1028.25,1027.75,1028.00,723,568,1291.00
09/07/2004,10:24,1028.00,1028.00,1027.75,1028.00,63,21,84.00
09/07/2004,10:25,1027.75,1028.00,1027.75,1027.75,837,1180,2017.00
09/07/2004,10:26,1027.75,1028.25,1027.75,1028.25,1193,678,1871.00
09/07/2004,10:27,1028.00,1028.00,1027.75,1028.00,155,358,513.00
09/07/2004,10:28,1027.75,1028.00,1027.75,1027.75,508,267,775.00
09/07/2004,10:29,1028.00,1028.00,1027.75,1028.00,1522,175,1697.00
09/07/2004,10:30,1028.00,1028.00,1027.50,1027.75,227,586,813.00
09/07/2004,10:31,1027.75,1027.75,1027.50,1027.75,24,54,78.00
09/07/2004,10:32,1027.50,1028.50,1027.50,1028.50,2080,170,2250.00
09/07/2004,10:33,1028.50,1028.75,1028.00,1028.25,1061,854,1915.00
09/07/2004,10:34,1028.00,1028.25,1028.00,1028.00,56,50,106.00
09/07/2004,10:35,1028.25,1028.25,1028.00,1028.00,89,20,109.00
09/07/2004,10:36,1028.25,1028.25,1027.50,1028.00,492,1486,1978.00
09/07/2004,10:37,1027.75,1028.00,1027.75,1027.75,139,239,378.00
09/07/2004,10:38,1027.75,1028.00,1027.75,1028.00,38,51,89.00
09/07/2004,10:39,1028.00,1028.00,1027.75,1027.75,52,80,132.00
09/07/2004,10:40,1027.75,1028.00,1027.75,1027.75,11,393,404.00
09/07/2004,10:41,1027.75,1028.00,1027.75,1027.75,11,686,697.00
09/07/2004,10:42,1027.75,1028.00,1027.75,1027.75,10,57,67.00
09/07/2004,10:43,1027.75,1028.00,1027.75,1027.75,19,129,148.00
09/07/2004,10:44,1027.75,1028.25,1027.75,1028.00,692,59,751.00
09/07/2004,10:45,1028.25,1028.50,1028.00,1028.25,1345,176,1521.00
09/07/2004,10:46,1028.50,1029.00,1028.25,1028.50,2641,1112,3753.00
09/07/2004,10:47,1028.50,1028.75,1028.50,1028.50,789,83,872.00
09/07/2004,10:48,1028.75,1028.75,1028.50,1028.50,764,387,1151.00
09/07/2004,10:49,1028.75,1028.75,1028.25,1028.25,137,1078,1215.00
09/07/2004,10:50,1028.25,1028.50,1028.25,1028.50,27,303,330.00
09/07/2004,10:51,1028.50,1028.50,1028.25,1028.25,50,549,599.00
09/07/2004,10:52,1028.25,1028.50,1027.50,1027.75,97,1941,2038.00
09/07/2004,10:53,1027.75,1028.00,1027.75,1027.75,130,211,341.00
09/07/2004,10:54,1027.75,1028.00,1027.75,1028.00,11,8,19.00
09/07/2004,10:55,1027.75,1028.00,1027.75,1028.00,3,89,92.00
09/07/2004,10:56,1028.00,1028.00,1027.50,1027.50,28,424,452.00
09/07/2004,10:57,1027.50,1027.75,1027.50,1027.75,98,56,154.00
09/07/2004,10:58,1027.50,1028.00,1027.50,1027.75,244,66,310.00
09/07/2004,10:59,1027.75,1028.00,1027.75,1028.00,405,83,488.00
09/07/2004,11:00,1028.00,1028.00,1028.00,1028.00,23,0,23.00
09/07/2004,11:01,1028.00,1028.25,1027.75,1027.75,240,488,728.00
09/07/2004,11:02,1028.00,1028.00,1027.75,1027.75,36,5,41.00
09/07/2004,11:03,1028.00,1028.50,1027.75,1028.50,401,5,406.00
09/07/2004,11:04,1028.50,1028.75,1028.25,1028.50,804,226,1030.00
09/07/2004,11:05,1028.75,1029.00,1028.50,1028.75,953,110,1063.00
09/07/2004,11:06,1028.75,1029.50,1028.75,1029.50,2410,444,2854.00
09/07/2004,11:07,1029.25,1029.75,1028.75,1028.75,1294,1416,2710.00
09/07/2004,11:08,1028.75,1029.25,1028.75,1029.00,428,58,486.00
09/07/2004,11:09,1029.25,1029.25,1029.00,1029.25,11,199,210.00
09/07/2004,11:10,1029.00,1029.25,1028.75,1028.75,159,307,466.00
09/07/2004,11:11,1029.00,1029.00,1028.75,1028.75,23,48,71.00
09/07/2004,11:12,1028.75,1029.00,1028.75,1028.75,4,45,49.00
09/07/2004,11:13,1028.75,1029.00,1028.50,1029.00,169,301,470.00
09/07/2004,11:14,1028.75,1029.00,1028.75,1028.75,28,43,71.00
09/07/2004,11:15,1029.00,1029.00,1028.75,1028.75,129,106,235.00
09/07/2004,11:16,1028.75,1029.25,1028.75,1029.00,385,114,499.00
09/07/2004,11:17,1029.00,1029.25,1028.75,1029.00,120,445,565.00
09/07/2004,11:18,1029.00,1029.00,1028.25,1028.50,22,1077,1099.00
09/07/2004,11:19,1028.50,1028.50,1028.25,1028.50,424,72,496.00
09/07/2004,11:20,1028.50,1028.75,1028.00,1028.25,259,699,958.00
09/07/2004,11:21,1028.50,1028.50,1028.25,1028.25,7,151,158.00
09/07/2004,11:22,1028.50,1028.75,1028.25,1028.75,248,67,315.00
09/07/2004,11:23,1028.75,1028.75,1028.50,1028.50,40,190,230.00
09/07/2004,11:24,1028.25,1028.25,1028.00,1028.25,153,307,460.00
09/07/2004,11:25,1028.25,1028.25,1028.00,1028.00,143,14,157.00
09/07/2004,11:26,1028.25,1028.25,1028.00,1028.00,19,19,38.00
09/07/2004,11:27,1028.00,1028.50,1028.00,1028.50,791,17,808.00
09/07/2004,11:28,1028.25,1028.75,1028.25,1028.75,510,28,538.00
09/07/2004,11:29,1028.75,1028.75,1028.50,1028.50,24,142,166.00
09/07/2004,11:30,1028.50,1028.75,1028.25,1028.50,33,174,207.00
09/07/2004,11:31,1028.50,1028.50,1028.25,1028.25,138,499,637.00
09/07/2004,11:32,1028.25,1028.25,1028.00,1028.25,17,132,149.00
09/07/2004,11:33,1028.25,1028.25,1028.00,1028.25,159,104,263.00
09/07/2004,11:34,1028.00,1028.50,1028.00,1028.50,151,91,242.00
09/07/2004,11:35,1028.50,1028.50,1028.00,1028.25,163,107,270.00
09/07/2004,11:36,1028.25,1028.50,1028.25,1028.50,39,266,305.00
09/07/2004,11:37,1028.50,1028.50,1028.25,1028.50,3,2,5.00
09/07/2004,11:38,1028.50,1028.75,1028.25,1028.50,361,287,648.00
09/07/2004,11:39,1028.50,1028.75,1028.50,1028.75,9,56,65.00
09/07/2004,11:40,1028.50,1029.00,1028.50,1029.00,289,5,294.00
09/07/2004,11:41,1028.75,1029.25,1028.75,1028.75,744,140,884.00
09/07/2004,11:42,1029.00,1029.00,1028.75,1028.75,89,7,96.00
09/07/2004,11:43,1028.75,1029.00,1028.75,1028.75,373,174,547.00
09/07/2004,11:44,1028.75,1029.00,1028.75,1028.75,4,57,61.00
09/07/2004,11:45,1028.75,1029.00,1028.75,1028.75,4,20,24.00
09/07/2004,11:46,1029.00,1029.00,1028.75,1028.75,5,38,43.00
09/07/2004,11:47,1028.75,1029.25,1028.75,1029.25,711,92,803.00
09/07/2004,11:48,1029.25,1029.75,1029.25,1029.50,1968,378,2346.00
09/07/2004,11:49,1029.50,1029.50,1029.25,1029.50,1617,19,1636.00
09/07/2004,11:50,1029.50,1029.75,1029.25,1029.75,696,38,734.00
09/07/2004,11:51,1029.75,1030.50,1029.50,1030.25,5562,927,6489.00
09/07/2004,11:52,1030.00,1030.25,1029.75,1029.75,655,1200,1855.00
09/07/2004,11:53,1030.00,1030.50,1029.75,1030.25,1898,862,2760.00
09/07/2004,11:54,1030.50,1030.50,1030.00,1030.25,1123,570,1693.00
09/07/2004,11:55,1030.25,1030.25,1029.75,1030.00,246,973,1219.00
09/07/2004,11:56,1030.00,1030.00,1029.75,1030.00,565,62,627.00
09/07/2004,11:57,1029.75,1030.50,1029.75,1030.50,758,114,872.00
09/07/2004,11:58,1030.25,1031.25,1030.25,1031.25,5561,624,6185.00
09/07/2004,11:59,1031.25,1031.50,1030.75,1031.00,2592,3187,5779.00
09/07/2004,12:00,1031.25,1031.25,1031.00,1031.00,858,487,1345.00
09/07/2004,12:01,1031.25,1031.50,1031.00,1031.25,1664,937,2601.00
09/07/2004,12:02,1031.25,1032.25,1031.25,1031.25,5860,3134,8994.00
09/07/2004,12:03,1031.25,1031.50,1031.00,1031.25,250,1298,1548.00
09/07/2004,12:04,1031.00,1031.25,1031.00,1031.25,61,633,694.00
09/07/2004,12:05,1031.00,1031.50,1031.00,1031.50,1000,115,1115.00
09/07/2004,12:06,1031.50,1031.50,1031.00,1031.00,173,527,700.00
09/07/2004,12:07,1031.00,1031.00,1030.75,1030.75,248,2204,2452.00
09/07/2004,12:08,1031.00,1031.00,1030.75,1031.00,282,24,306.00
09/07/2004,12:09,1030.75,1031.00,1030.75,1030.75,152,137,289.00
09/07/2004,12:10,1030.75,1031.00,1030.75,1030.75,85,300,385.00
09/07/2004,12:11,1030.75,1031.00,1030.75,1031.00,363,160,523.00
09/07/2004,12:12,1031.00,1031.25,1031.00,1031.25,1020,303,1323.00
09/07/2004,12:13,1031.00,1031.50,1031.00,1031.50,1093,21,1114.00
09/07/2004,12:14,1031.50,1031.75,1031.25,1031.25,456,681,1137.00
09/07/2004,12:15,1031.25,1031.75,1031.25,1031.50,1340,148,1488.00
09/07/2004,12:16,1031.75,1032.00,1031.50,1032.00,761,161,922.00
09/07/2004,12:17,1031.75,1032.00,1031.50,1031.75,343,353,696.00
09/07/2004,12:18,1031.75,1031.75,1031.25,1031.25,5,990,995.00
09/07/2004,12:19,1031.25,1031.25,1031.00,1031.00,1124,639,1763.00
09/07/2004,12:20,1031.00,1031.25,1030.75,1031.00,166,974,1140.00
09/07/2004,12:21,1031.25,1031.25,1031.00,1031.00,24,363,387.00
09/07/2004,12:22,1031.25,1031.25,1031.00,1031.25,217,87,304.00
09/07/2004,12:23,1031.25,1031.25,1031.00,1031.00,32,459,491.00
09/07/2004,12:24,1031.00,1031.25,1030.75,1031.00,91,235,326.00
09/07/2004,12:25,1031.00,1031.25,1031.00,1031.00,76,128,204.00
09/07/2004,12:26,1031.00,1031.25,1031.00,1031.00,77,24,101.00
09/07/2004,12:27,1031.00,1031.25,1031.00,1031.00,35,309,344.00
09/07/2004,12:28,1031.00,1031.25,1031.00,1031.25,87,218,305.00
09/07/2004,12:29,1031.00,1031.50,1031.00,1031.25,488,96,584.00
09/07/2004,12:30,1031.50,1031.50,1031.25,1031.50,223,43,266.00
09/07/2004,12:31,1031.25,1031.50,1031.25,1031.25,12,101,113.00
09/07/2004,12:32,1031.25,1031.50,1031.25,1031.25,337,37,374.00
09/07/2004,12:33,1031.50,1031.50,1031.00,1031.00,26,640,666.00
09/07/2004,12:34,1031.00,1031.50,1031.00,1031.50,757,245,1002.00
09/07/2004,12:35,1031.25,1031.50,1031.25,1031.50,52,6,58.00
09/07/2004,12:36,1031.50,1031.50,1031.25,1031.50,71,33,104.00
09/07/2004,12:37,1031.50,1031.50,1031.25,1031.50,41,75,116.00
09/07/2004,12:38,1031.50,1031.50,1031.25,1031.50,15,16,31.00
09/07/2004,12:39,1031.25,1031.50,1031.25,1031.50,204,167,371.00
09/07/2004,12:40,1031.50,1031.50,1031.25,1031.25,64,122,186.00
09/07/2004,12:41,1031.25,1031.50,1031.25,1031.25,31,27,58.00
09/07/2004,12:42,1031.25,1031.50,1031.25,1031.25,17,35,52.00
09/07/2004,12:43,1031.50,1031.75,1031.25,1031.50,831,30,861.00
09/07/2004,12:44,1031.75,1031.75,1031.50,1031.75,692,17,709.00
09/07/2004,12:45,1031.75,1032.25,1031.75,1032.00,3077,862,3939.00
09/07/2004,12:46,1032.25,1032.25,1032.00,1032.00,300,198,498.00
09/07/2004,12:47,1032.00,1032.50,1031.75,1032.25,1104,819,1923.00
09/07/2004,12:48,1032.25,1032.25,1032.00,1032.00,98,46,144.00
09/07/2004,12:49,1032.25,1032.25,1031.75,1031.75,35,677,712.00
09/07/2004,12:50,1031.50,1031.75,1031.25,1031.50,445,583,1028.00
09/07/2004,12:51,1031.50,1032.00,1031.50,1031.50,343,575,918.00
09/07/2004,12:52,1031.75,1032.00,1031.50,1031.75,695,90,785.00
09/07/2004,12:53,1031.75,1031.75,1031.50,1031.50,22,165,187.00
09/07/2004,12:54,1031.50,1031.75,1030.75,1031.00,577,2503,3080.00
09/07/2004,12:55,1031.25,1031.25,1029.25,1029.75,1533,4869,6402.00
09/07/2004,12:56,1029.75,1029.75,1029.50,1029.75,605,1407,2012.00
09/07/2004,12:57,1029.75,1030.25,1029.50,1030.00,2578,1006,3584.00
09/07/2004,12:58,1030.25,1030.25,1030.00,1030.25,290,559,849.00
09/07/2004,12:59,1030.25,1030.25,1029.25,1029.75,546,2323,2869.00
09/07/2004,13:00,1029.50,1029.75,1028.75,1029.25,1163,2760,3923.00
09/07/2004,13:01,1029.00,1029.50,1029.00,1029.25,1694,94,1788.00
09/07/2004,13:02,1029.25,1029.50,1029.25,1029.50,332,67,399.00
09/07/2004,13:03,1029.50,1029.50,1029.00,1029.25,94,412,506.00
09/07/2004,13:04,1029.25,1029.25,1028.50,1028.75,976,2123,3099.00
09/07/2004,13:05,1028.75,1029.00,1028.75,1028.75,44,475,519.00
09/07/2004,13:06,1028.75,1029.50,1028.75,1029.25,2101,91,2192.00
09/07/2004,13:07,1029.50,1029.50,1028.25,1028.50,502,2123,2625.00
09/07/2004,13:08,1028.50,1029.00,1028.50,1028.75,288,280,568.00
09/07/2004,13:09,1028.75,1029.25,1028.75,1029.25,907,272,1179.00
09/07/2004,13:10,1029.00,1029.25,1029.00,1029.00,53,107,160.00
09/07/2004,13:11,1029.25,1029.25,1029.00,1029.25,775,280,1055.00
09/07/2004,13:12,1029.25,1029.50,1029.00,1029.25,449,117,566.00
09/07/2004,13:13,1029.25,1029.25,1029.00,1029.25,349,29,378.00
09/07/2004,13:14,1029.00,1029.50,1029.00,1029.50,303,32,335.00
09/07/2004,13:15,1029.50,1029.50,1028.50,1028.50,180,1477,1657.00
09/07/2004,13:16,1028.50,1028.50,1027.75,1028.25,695,3575,4270.00
09/07/2004,13:17,1028.25,1028.75,1028.00,1028.50,2027,420,2447.00
09/07/2004,13:18,1028.75,1028.75,1028.50,1028.75,141,86,227.00
09/07/2004,13:19,1028.75,1028.75,1028.50,1028.50,282,71,353.00
09/07/2004,13:20,1028.50,1028.75,1028.50,1028.50,73,464,537.00
09/07/2004,13:21,1028.75,1028.75,1028.50,1028.50,29,190,219.00
09/07/2004,13:22,1028.75,1028.75,1028.50,1028.50,12,108,120.00
09/07/2004,13:23,1028.50,1028.75,1028.50,1028.75,7,261,268.00
09/07/2004,13:24,1028.50,1028.75,1028.50,1028.75,121,124,245.00
09/07/2004,13:25,1028.75,1028.75,1028.50,1028.50,47,61,108.00
09/07/2004,13:26,1028.75,1029.00,1028.50,1028.75,1200,360,1560.00
09/07/2004,13:27,1028.50,1028.75,1027.50,1028.00,1034,4297,5331.00
09/07/2004,13:28,1027.75,1028.25,1027.50,1027.50,730,796,1526.00
09/07/2004,13:29,1027.75,1028.00,1027.50,1028.00,221,1199,1420.00
09/07/2004,13:30,1028.00,1028.00,1027.75,1027.75,199,120,319.00
09/07/2004,13:31,1027.75,1028.25,1027.75,1028.00,902,526,1428.00
09/07/2004,13:32,1028.25,1028.25,1028.00,1028.00,55,328,383.00
09/07/2004,13:33,1028.25,1028.50,1028.00,1028.25,1421,215,1636.00
09/07/2004,13:34,1028.25,1028.25,1027.50,1027.50,653,1716,2369.00
09/07/2004,13:35,1027.75,1027.75,1026.50,1027.00,1182,7170,8352.00
09/07/2004,13:36,1026.75,1027.00,1025.25,1025.75,1023,7400,8423.00
09/07/2004,13:37,1025.75,1026.50,1025.75,1026.50,972,1082,2054.00
09/07/2004,13:38,1026.50,1026.75,1026.25,1026.75,895,505,1400.00
09/07/2004,13:39,1026.50,1026.75,1026.00,1026.25,194,1644,1838.00
09/07/2004,13:40,1026.25,1026.25,1026.00,1026.00,195,732,927.00
09/07/2004,13:41,1026.00,1026.50,1026.00,1026.25,522,1235,1757.00
09/07/2004,13:42,1026.50,1026.75,1026.25,1026.50,755,337,1092.00
09/07/2004,13:43,1026.25,1026.50,1025.50,1025.75,884,1480,2364.00
09/07/2004,13:44,1025.75,1025.75,1024.50,1025.00,2286,4595,6881.00
09/07/2004,13:45,1024.75,1025.75,1024.75,1025.75,3075,1162,4237.00
09/07/2004,13:46,1025.75,1026.00,1025.50,1025.50,366,657,1023.00
09/07/2004,13:47,1025.50,1025.75,1025.00,1025.00,350,1835,2185.00
09/07/2004,13:48,1025.00,1025.75,1025.00,1025.50,677,286,963.00
09/07/2004,13:49,1025.25,1025.50,1024.25,1024.75,1183,4223,5406.00
09/07/2004,13:50,1024.50,1025.50,1024.50,1025.50,2080,1122,3202.00
09/07/2004,13:51,1025.50,1025.50,1024.75,1025.00,538,776,1314.00
09/07/2004,13:52,1025.25,1025.25,1024.75,1025.00,238,702,940.00
09/07/2004,13:53,1025.25,1025.50,1024.75,1025.50,1491,1048,2539.00
09/07/2004,13:54,1025.50,1025.75,1025.25,1025.75,1866,767,2633.00
09/07/2004,13:55,1025.75,1026.25,1025.50,1026.00,1128,925,2053.00
09/07/2004,13:56,1026.00,1026.50,1025.75,1026.50,2066,149,2215.00
09/07/2004,13:57,1026.50,1027.00,1026.00,1026.25,1850,1172,3022.00
09/07/2004,13:58,1026.25,1026.75,1026.25,1026.75,1192,203,1395.00
09/07/2004,13:59,1026.50,1026.75,1026.00,1026.00,252,523,775.00
09/07/2004,14:00,1026.00,1026.50,1026.00,1026.00,288,364,652.00
09/07/2004,14:01,1026.00,1026.25,1025.75,1025.75,73,763,836.00
09/07/2004,14:02,1025.75,1026.00,1025.75,1025.75,90,32,122.00
09/07/2004,14:03,1025.75,1027.00,1025.75,1027.00,1749,263,2012.00
09/07/2004,14:04,1027.00,1027.25,1026.75,1026.75,2068,562,2630.00
09/07/2004,14:05,1026.75,1026.75,1026.50,1026.75,524,368,892.00
09/07/2004,14:06,1026.75,1027.25,1026.75,1026.75,508,162,670.00
09/07/2004,14:07,1026.75,1027.00,1026.50,1026.50,47,228,275.00
09/07/2004,14:08,1026.50,1026.75,1026.00,1026.50,481,698,1179.00
09/07/2004,14:09,1026.50,1027.00,1026.25,1026.75,362,15,377.00
09/07/2004,14:10,1027.00,1027.00,1026.75,1026.75,149,267,416.00
09/07/2004,14:11,1026.75,1027.00,1026.00,1026.25,177,1477,1654.00
09/07/2004,14:12,1026.25,1026.75,1026.00,1026.75,696,46,742.00
09/07/2004,14:13,1026.50,1027.00,1026.25,1026.50,284,383,667.00
09/07/2004,14:14,1026.50,1027.00,1026.50,1026.75,465,51,516.00
09/07/2004,14:15,1026.75,1027.00,1026.25,1026.50,264,182,446.00
09/07/2004,14:16,1026.25,1027.00,1026.25,1026.75,1506,221,1727.00
09/07/2004,14:17,1026.75,1027.50,1026.75,1027.50,979,291,1270.00
09/07/2004,14:18,1027.25,1027.50,1026.75,1026.75,178,758,936.00
09/07/2004,14:19,1027.00,1027.00,1026.75,1026.75,580,434,1014.00
09/07/2004,14:20,1026.75,1026.75,1026.50,1026.50,28,293,321.00
09/07/2004,14:21,1026.50,1027.25,1026.50,1026.75,866,223,1089.00
09/07/2004,14:22,1027.00,1027.25,1026.75,1027.00,363,68,431.00
09/07/2004,14:23,1027.00,1027.00,1026.75,1026.75,4,422,426.00
09/07/2004,14:24,1026.75,1026.75,1026.25,1026.75,92,974,1066.00
09/07/2004,14:25,1026.50,1026.50,1026.25,1026.25,15,527,542.00
09/07/2004,14:26,1026.50,1026.50,1025.50,1025.50,367,2196,2563.00
09/07/2004,14:27,1025.50,1025.75,1025.25,1025.75,204,654,858.00
09/07/2004,14:28,1025.50,1025.75,1025.25,1025.50,574,494,1068.00
09/07/2004,14:29,1025.50,1026.00,1025.25,1025.75,771,306,1077.00
09/07/2004,14:30,1025.75,1026.00,1025.50,1025.75,254,282,536.00
09/07/2004,14:31,1025.50,1026.25,1025.50,1026.25,819,1416,2235.00
09/07/2004,14:32,1026.25,1026.50,1026.00,1026.25,1459,326,1785.00
09/07/2004,14:33,1026.25,1026.25,1025.50,1026.00,209,316,525.00
09/07/2004,14:34,1025.75,1026.25,1025.75,1026.00,241,62,303.00
09/07/2004,14:35,1026.00,1026.25,1026.00,1026.00,22,53,75.00
09/07/2004,14:36,1026.00,1026.25,1025.75,1026.00,402,531,933.00
09/07/2004,14:37,1026.00,1026.50,1026.00,1026.00,566,840,1406.00
09/07/2004,14:38,1026.00,1026.25,1026.00,1026.00,37,44,81.00
09/07/2004,14:39,1026.00,1026.75,1026.00,1026.75,893,10,903.00
09/07/2004,14:40,1026.75,1028.00,1026.50,1028.00,4757,553,5310.00
09/07/2004,14:41,1027.75,1028.00,1027.25,1028.00,1535,1874,3409.00
09/07/2004,14:42,1027.75,1028.25,1027.75,1028.00,1569,884,2453.00
09/07/2004,14:43,1028.00,1028.50,1028.00,1028.25,2251,313,2564.00
09/07/2004,14:44,1028.25,1028.50,1028.00,1028.00,1050,720,1770.00
09/07/2004,14:45,1028.25,1028.25,1027.75,1028.25,408,334,742.00
09/07/2004,14:46,1028.25,1028.50,1027.75,1028.25,1597,739,2336.00
09/07/2004,14:47,1028.00,1028.25,1027.75,1028.25,636,557,1193.00
09/07/2004,14:48,1028.00,1028.25,1027.75,1028.00,300,804,1104.00
09/07/2004,14:49,1028.25,1028.25,1028.00,1028.25,1244,32,1276.00
09/07/2004,14:50,1028.25,1028.50,1028.00,1028.00,287,341,628.00
09/07/2004,14:51,1028.25,1028.25,1028.00,1028.25,373,1073,1446.00
09/07/2004,14:52,1028.25,1028.75,1028.00,1028.50,1885,116,2001.00
09/07/2004,14:53,1028.75,1029.25,1028.50,1029.00,3084,1265,4349.00
09/07/2004,14:54,1028.75,1029.25,1028.75,1029.25,2161,275,2436.00
09/07/2004,14:55,1029.00,1029.50,1029.00,1029.25,1960,980,2940.00
09/07/2004,14:56,1029.25,1029.75,1029.25,1029.50,2123,726,2849.00
09/07/2004,14:57,1029.50,1029.75,1029.25,1029.50,1732,202,1934.00
09/07/2004,14:58,1029.50,1029.50,1029.25,1029.25,863,1023,1886.00
09/07/2004,14:59,1029.25,1029.75,1029.25,1029.75,825,356,1181.00
09/07/2004,15:00,1029.50,1029.75,1029.25,1029.50,609,1697,2306.00
09/07/2004,15:01,1029.50,1030.00,1029.25,1029.50,3156,2331,5487.00
09/07/2004,15:02,1029.50,1029.75,1029.25,1029.50,596,796,1392.00
09/07/2004,15:03,1029.50,1029.75,1029.25,1029.50,674,285,959.00
09/07/2004,15:04,1029.75,1029.75,1029.50,1029.50,329,310,639.00
09/07/2004,15:05,1029.50,1029.75,1029.50,1029.75,284,233,517.00
09/07/2004,15:06,1029.75,1029.75,1029.50,1029.50,303,87,390.00
09/07/2004,15:07,1029.50,1030.00,1029.50,1030.00,875,170,1045.00
09/07/2004,15:08,1029.75,1030.00,1029.75,1029.75,146,188,334.00
09/07/2004,15:09,1029.75,1030.00,1029.50,1029.50,722,1097,1819.00
09/07/2004,15:10,1029.75,1030.00,1029.50,1030.00,732,144,876.00
09/07/2004,15:11,1029.75,1030.00,1029.75,1030.00,139,199,338.00
09/07/2004,15:12,1029.75,1030.25,1029.75,1030.00,1190,499,1689.00
09/07/2004,15:13,1030.25,1030.50,1030.00,1030.00,1994,1069,3063.00
09/07/2004,15:14,1030.00,1030.25,1030.00,1030.25,305,972,1277.00
09/07/2004,15:15,1030.25,1030.50,1029.75,1030.00,2658,3759,6417.00
09/07/2004,15:16,1030.25,1030.25,1030.00,1030.00,156,32,188.00
09/07/2004,15:31,1030.00,1030.25,1029.75,1030.00,19,149,168.00
09/07/2004,15:32,1029.75,1030.00,1029.75,1030.00,3,223,226.00
09/07/2004,15:33,1030.00,1030.00,1029.75,1029.75,18,49,67.00
09/07/2004,15:34,1030.00,1030.00,1029.75,1029.75,12,108,120.00
09/07/2004,15:35,1029.75,1029.75,1029.75,1029.75,0,7,7.00
09/07/2004,15:36,1029.75,1029.75,1029.75,1029.75,0,15,15.00
09/07/2004,15:37,1029.75,1029.75,1029.50,1029.75,33,100,133.00
09/07/2004,15:38,1029.50,1029.75,1029.50,1029.75,4,7,11.00
09/07/2004,15:39,1029.75,1029.75,1029.50,1029.75,12,1,13.00
09/07/2004,15:41,1029.75,1029.75,1029.75,1029.75,1,0,1.00
09/07/2004,15:42,1029.75,1029.75,1029.75,1029.75,2,0,2.00
09/07/2004,15:43,1029.75,1029.75,1029.75,1029.75,1,0,1.00
09/07/2004,15:44,1029.75,1029.75,1029.75,1029.75,1,0,1.00
09/07/2004,15:45,1029.50,1029.75,1029.25,1029.25,102,210,312.00
09/07/2004,15:46,1029.50,1029.50,1029.50,1029.50,74,0,74.00
09/07/2004,15:47,1029.50,1029.50,1029.25,1029.50,138,2,140.00
09/07/2004,15:48,1029.50,1029.50,1029.25,1029.50,40,2,42.00
09/07/2004,15:49,1029.50,1029.50,1029.25,1029.50,11,6,17.00
09/07/2004,15:50,1029.25,1029.50,1029.25,1029.50,1,10,11.00
09/07/2004,15:51,1029.25,1029.50,1029.25,1029.50,14,1,15.00
09/07/2004,15:52,1029.50,1029.50,1029.50,1029.50,4,0,4.00
09/07/2004,15:53,1029.25,1029.25,1029.25,1029.25,0,1,1.00
09/07/2004,15:55,1029.50,1029.50,1029.50,1029.50,58,0,58.00
09/07/2004,15:56,1029.50,1029.50,1029.50,1029.50,3,0,3.00
09/07/2004,15:57,1029.50,1029.50,1029.50,1029.50,3,0,3.00
09/07/2004,15:58,1029.50,1029.50,1029.50,1029.50,2,0,2.00
09/07/2004,15:59,1029.25,1029.50,1029.25,1029.25,4,16,20.00
09/07/2004,16:00,1029.25,1029.50,1029.25,1029.50,16,1,17.00
09/07/2004,17:01,1029.50,1029.50,1029.50,1029.50,0,3,3.00
09/07/2004,17:02,1029.50,1029.50,1029.50,1029.50,0,2,2.00
09/07/2004,17:05,1029.50,1029.50,1029.50,1029.50,0,4,4.00
09/07/2004,17:06,1029.50,1029.50,1029.50,1029.50,0,5,5.00
09/07/2004,17:15,1029.25,1029.50,1029.25,1029.50,1,1,2.00
09/07/2004,17:16,1029.50,1029.50,1029.50,1029.50,1,0,1.00
09/07/2004,17:18,1029.25,1029.25,1029.25,1029.25,0,1,1.00
09/07/2004,17:19,1029.25,1029.25,1029.25,1029.25,0,5,5.00
09/07/2004,17:20,1029.25,1029.25,1029.25,1029.25,0,5,5.00
09/07/2004,17:24,1029.25,1029.25,1029.25,1029.25,0,6,6.00
09/07/2004,17:25,1029.25,1029.25,1029.25,1029.25,0,107,107.00
09/07/2004,17:29,1029.25,1029.25,1029.25,1029.25,0,1,1.00
09/07/2004,17:31,1029.00,1029.00,1029.00,1029.00,0,1,1.00
09/07/2004,17:33,1029.00,1029.25,1029.00,1029.25,2,4,6.00
09/07/2004,17:36,1029.00,1029.25,1029.00,1029.25,1,1,2.00
09/07/2004,17:37,1029.25,1029.25,1029.25,1029.25,2,0,2.00
09/07/2004,17:40,1029.25,1029.25,1029.25,1029.25,1,0,1.00
09/07/2004,17:43,1029.25,1029.25,1029.25,1029.25,8,0,8.00
09/07/2004,17:46,1029.25,1029.25,1029.25,1029.25,2,0,2.00
09/07/2004,17:47,1029.25,1029.25,1029.25,1029.25,13,0,13.00
09/07/2004,17:48,1029.25,1029.25,1029.25,1029.25,10,0,10.00
09/07/2004,17:52,1029.25,1029.25,1029.25,1029.25,112,0,112.00
09/07/2004,17:55,1029.25,1029.25,1029.25,1029.25,2,0,2.00
09/07/2004,17:58,1029.25,1029.25,1029.25,1029.25,3,0,3.00
09/07/2004,17:59,1029.50,1029.50,1029.50,1029.50,1,0,1.00
09/07/2004,18:00,1029.25,1029.25,1029.25,1029.25,0,4,4.00
09/07/2004,18:02,1029.25,1029.25,1029.25,1029.25,0,1,1.00
09/07/2004,18:04,1029.25,1029.25,1029.25,1029.25,0,9,9.00
09/07/2004,18:05,1029.25,1029.50,1029.25,1029.50,3,1,4.00
09/07/2004,18:06,1029.50,1029.50,1029.50,1029.50,10,0,10.00
09/07/2004,18:07,1029.25,1029.25,1029.25,1029.25,0,21,21.00
09/07/2004,18:22,1029.25,1029.25,1029.25,1029.25,0,2,2.00
09/07/2004,18:23,1029.25,1029.25,1029.25,1029.25,0,10,10.00
09/07/2004,18:24,1029.00,1029.00,1029.00,1029.00,0,1,1.00
09/07/2004,18:25,1029.00,1029.00,1029.00,1029.00,0,2,2.00
09/07/2004,18:27,1029.00,1029.00,1029.00,1029.00,0,1,1.00
09/07/2004,18:29,1029.25,1029.25,1029.25,1029.25,10,0,10.00
09/07/2004,18:34,1029.00,1029.00,1029.00,1029.00,0,20,20.00
09/07/2004,18:38,1029.00,1029.00,1029.00,1029.00,0,4,4.00
09/07/2004,18:40,1029.25,1029.25,1029.00,1029.00,50,10,60.00
09/07/2004,18:42,1029.00,1029.00,1029.00,1029.00,0,1,1.00
09/07/2004,18:45,1029.25,1029.25,1029.25,1029.25,4,0,4.00
09/07/2004,18:46,1029.25,1029.25,1029.25,1029.25,2,0,2.00
09/07/2004,18:48,1029.25,1029.25,1029.25,1029.25,3,0,3.00
09/07/2004,18:54,1029.25,1029.25,1029.25,1029.25,1,0,1.00
09/07/2004,18:55,1029.00,1029.00,1029.00,1029.00,0,5,5.00
09/07/2004,19:00,1029.00,1029.00,1029.00,1029.00,0,3,3.00
09/07/2004,19:01,1029.00,1029.00,1029.00,1029.00,0,2,2.00
09/07/2004,19:16,1029.25,1029.25,1029.25,1029.25,4,0,4.00
09/07/2004,19:17,1029.25,1029.25,1029.25,1029.25,6,0,6.00
09/07/2004,19:20,1029.25,1029.25,1029.25,1029.25,26,0,26.00
09/07/2004,19:21,1029.25,1029.25,1029.25,1029.25,4,0,4.00
09/07/2004,19:26,1029.00,1029.00,1029.00,1029.00,0,10,10.00
09/07/2004,19:27,1029.00,1029.00,1029.00,1029.00,0,2,2.00
09/07/2004,19:36,1029.00,1029.00,1029.00,1029.00,0,1,1.00
09/07/2004,19:37,1029.00,1029.25,1029.00,1029.25,6,1,7.00
09/07/2004,19:38,1029.00,1029.00,1029.00,1029.00,0,1,1.00
09/07/2004,19:39,1029.25,1029.25,1029.25,1029.25,10,0,10.00
09/07/2004,19:40,1029.25,1029.25,1029.25,1029.25,1,0,1.00
09/07/2004,19:44,1029.25,1029.25,1029.25,1029.25,1,0,1.00
09/07/2004,19:47,1029.25,1029.25,1029.25,1029.25,11,0,11.00
09/07/2004,19:51,1029.25,1029.25,1029.25,1029.25,3,0,3.00
09/07/2004,19:52,1029.25,1029.50,1029.25,1029.50,7,0,7.00
09/07/2004,19:54,1029.50,1029.50,1029.50,1029.50,41,0,41.00
09/07/2004,19:57,1029.25,1029.25,1029.25,1029.25,0,9,9.00
09/07/2004,19:58,1029.25,1029.25,1029.25,1029.25,0,7,7.00
09/07/2004,20:02,1029.25,1029.25,1029.25,1029.25,0,1,1.00
09/07/2004,20:04,1029.50,1029.50,1029.50,1029.50,1,0,1.00
09/07/2004,20:08,1029.50,1029.50,1029.50,1029.50,1,0,1.00
09/07/2004,20:18,1029.25,1029.25,1029.25,1029.25,0,15,15.00
09/07/2004,20:21,1029.00,1029.00,1029.00,1029.00,0,1,1.00
09/07/2004,20:23,1029.25,1029.25,1029.25,1029.25,1,0,1.00
09/07/2004,20:26,1029.25,1029.25,1029.25,1029.25,17,0,17.00
09/07/2004,20:27,1029.25,1029.25,1029.25,1029.25,3,0,3.00
09/07/2004,20:28,1029.00,1029.00,1029.00,1029.00,0,2,2.00
09/07/2004,20:32,1029.00,1029.00,1029.00,1029.00,0,2,2.00
09/07/2004,20:38,1029.25,1029.25,1029.25,1029.25,6,0,6.00
09/07/2004,20:41,1029.25,1029.25,1029.25,1029.25,2,0,2.00
09/07/2004,20:45,1029.25,1029.25,1029.25,1029.25,1,0,1.00
09/07/2004,20:54,1029.25,1029.25,1029.25,1029.25,2,0,2.00
09/07/2004,20:57,1029.25,1029.25,1029.25,1029.25,1,0,1.00
09/07/2004,20:58,1029.25,1029.50,1029.25,1029.50,17,0,17.00
09/07/2004,21:01,1029.25,1029.25,1029.25,1029.25,0,1,1.00
09/07/2004,21:03,1029.25,1029.25,1029.25,1029.25,0,1,1.00
09/07/2004,21:04,1029.25,1029.25,1029.25,1029.25,0,1,1.00
09/07/2004,21:09,1029.25,1029.25,1029.25,1029.25,0,1,1.00
09/07/2004,21:13,1029.25,1029.25,1029.25,1029.25,0,3,3.00
09/07/2004,21:24,1029.25,1029.25,1029.25,1029.25,0,1,1.00
09/07/2004,21:25,1029.25,1029.25,1029.25,1029.25,0,2,2.00
09/07/2004,21:26,1029.25,1029.25,1029.25,1029.25,0,1,1.00
09/07/2004,21:37,1029.25,1029.25,1029.25,1029.25,0,2,2.00
09/07/2004,21:45,1029.50,1029.50,1029.50,1029.50,2,0,2.00
09/07/2004,22:03,1029.25,1029.25,1029.25,1029.25,0,1,1.00
09/07/2004,22:06,1029.50,1029.50,1029.50,1029.50,1,0,1.00
09/07/2004,22:13,1029.50,1029.50,1029.50,1029.50,54,0,54.00
09/07/2004,22:15,1029.50,1029.50,1029.50,1029.50,1,0,1.00
09/07/2004,22:28,1029.50,1029.50,1029.50,1029.50,1,0,1.00
09/07/2004,22:29,1029.50,1029.50,1029.50,1029.50,1,0,1.00
09/07/2004,22:33,1029.25,1029.25,1029.25,1029.25,0,3,3.00
09/07/2004,22:52,1029.25,1029.25,1029.25,1029.25,0,15,15.00
09/07/2004,22:54,1029.25,1029.25,1029.25,1029.25,0,1,1.00
09/07/2004,22:57,1029.25,1029.25,1029.25,1029.25,0,6,6.00
09/07/2004,23:05,1029.25,1029.25,1029.25,1029.25,0,10,10.00
09/07/2004,23:06,1029.25,1029.25,1029.25,1029.25,0,6,6.00
09/07/2004,23:10,1029.25,1029.25,1029.00,1029.00,0,5,5.00
09/07/2004,23:11,1029.50,1029.50,1029.50,1029.50,20,0,20.00
09/07/2004,23:12,1029.25,1029.25,1029.25,1029.25,0,1,1.00
09/07/2004,23:20,1029.50,1029.50,1029.50,1029.50,1,0,1.00
09/07/2004,23:21,1029.25,1029.25,1029.25,1029.25,0,1,1.00
09/07/2004,23:24,1029.25,1029.25,1029.25,1029.25,0,1,1.00
09/07/2004,23:30,1029.50,1029.50,1029.50,1029.50,10,0,10.00
09/07/2004,23:34,1029.25,1029.25,1029.25,1029.25,0,11,11.00
09/07/2004,23:35,1029.25,1029.25,1029.25,1029.25,0,11,11.00
09/07/2004,23:39,1029.25,1029.25,1029.25,1029.25,0,1,1.00
09/07/2004,23:41,1029.25,1029.25,1029.25,1029.25,0,8,8.00
09/07/2004,23:43,1029.25,1029.25,1029.25,1029.25,0,4,4.00
09/07/2004,23:44,1029.25,1029.25,1029.25,1029.25,0,1,1.00
09/07/2004,23:45,1029.25,1029.25,1029.25,1029.25,0,6,6.00
09/07/2004,23:46,1029.25,1029.25,1029.25,1029.25,0,1,1.00
09/07/2004,23:52,1029.25,1029.25,1029.25,1029.25,0,12,12.00
09/07/2004,23:54,1029.00,1029.00,1029.00,1029.00,0,5,5.00
09/07/2004,23:59,1029.25,1029.25,1029.25,1029.25,1,0,1.00
09/08/2004,00:00,1029.25,1029.25,1029.25,1029.25,5,0,5.00
09/08/2004,00:01,1029.25,1029.25,1029.25,1029.25,1,0,1.00
09/08/2004,00:02,1029.00,1029.00,1029.00,1029.00,0,2,2.00
09/08/2004,00:15,1029.00,1029.00,1029.00,1029.00,0,1,1.00
09/08/2004,00:16,1029.25,1029.25,1029.25,1029.25,1,0,1.00
09/08/2004,00:21,1029.25,1029.25,1029.25,1029.25,6,0,6.00
09/08/2004,00:25,1029.25,1029.25,1029.25,1029.25,1,0,1.00
09/08/2004,00:28,1029.50,1029.50,1029.50,1029.50,12,0,12.00
09/08/2004,00:29,1029.50,1029.50,1029.50,1029.50,10,0,10.00
09/08/2004,00:30,1029.25,1029.25,1029.00,1029.25,2,12,14.00
09/08/2004,00:32,1029.00,1029.00,1029.00,1029.00,0,1,1.00
09/08/2004,00:35,1029.00,1029.00,1029.00,1029.00,0,6,6.00
09/08/2004,00:39,1029.25,1029.25,1029.25,1029.25,2,0,2.00
09/08/2004,00:50,1029.00,1029.00,1029.00,1029.00,0,20,20.00
09/08/2004,00:52,1029.00,1029.00,1029.00,1029.00,0,20,20.00
09/08/2004,00:57,1029.25,1029.25,1029.25,1029.25,1,0,1.00
09/08/2004,01:00,1029.00,1029.00,1029.00,1029.00,0,30,30.00
09/08/2004,01:01,1029.25,1029.25,1029.25,1029.25,4,0,4.00
09/08/2004,01:02,1029.25,1029.25,1029.25,1029.25,1,0,1.00
09/08/2004,01:07,1029.00,1029.00,1029.00,1029.00,0,5,5.00
09/08/2004,01:09,1029.25,1029.25,1029.00,1029.00,1,49,50.00
09/08/2004,01:12,1029.00,1029.00,1028.75,1029.00,1,2,3.00
09/08/2004,01:13,1029.00,1029.00,1029.00,1029.00,3,0,3.00
09/08/2004,01:15,1029.00,1029.00,1029.00,1029.00,2,0,2.00
09/08/2004,01:16,1028.75,1028.75,1028.75,1028.75,0,1,1.00
09/08/2004,01:18,1028.75,1029.00,1028.75,1029.00,1,10,11.00
09/08/2004,01:23,1029.00,1029.00,1029.00,1029.00,1,0,1.00
09/08/2004,01:25,1028.75,1028.75,1028.75,1028.75,0,25,25.00
09/08/2004,01:27,1028.75,1028.75,1028.75,1028.75,0,2,2.00
09/08/2004,01:29,1028.75,1028.75,1028.75,1028.75,0,4,4.00
09/08/2004,01:30,1029.00,1029.00,1028.75,1028.75,1,67,68.00
09/08/2004,01:31,1028.50,1028.50,1028.50,1028.50,0,3,3.00
09/08/2004,01:33,1028.75,1028.75,1028.75,1028.75,2,0,2.00
09/08/2004,01:34,1028.75,1028.75,1028.75,1028.75,6,0,6.00
09/08/2004,01:35,1028.75,1028.75,1028.75,1028.75,7,0,7.00
09/08/2004,01:36,1028.75,1028.75,1028.75,1028.75,4,0,4.00
09/08/2004,01:44,1028.50,1028.50,1028.50,1028.50,0,5,5.00
09/08/2004,01:46,1028.75,1028.75,1028.75,1028.75,12,0,12.00
09/08/2004,01:47,1028.75,1028.75,1028.75,1028.75,1,0,1.00
09/08/2004,01:48,1028.75,1028.75,1028.75,1028.75,12,0,12.00
09/08/2004,01:52,1028.75,1028.75,1028.50,1028.50,2,2,4.00
09/08/2004,01:53,1028.75,1028.75,1028.75,1028.75,2,0,2.00
09/08/2004,01:54,1028.75,1028.75,1028.75,1028.75,21,0,21.00
09/08/2004,01:59,1028.75,1028.75,1028.75,1028.75,41,0,41.00
09/08/2004,02:00,1028.75,1028.75,1028.75,1028.75,1,0,1.00
09/08/2004,02:01,1028.75,1028.75,1028.50,1028.50,1,50,51.00
09/08/2004,02:02,1028.50,1028.50,1028.50,1028.50,0,30,30.00
09/08/2004,02:03,1028.50,1028.50,1028.50,1028.50,0,71,71.00
09/08/2004,02:04,1028.75,1028.75,1028.75,1028.75,2,0,2.00
09/08/2004,02:05,1028.50,1028.75,1028.50,1028.75,73,24,97.00
09/08/2004,02:06,1029.00,1029.00,1028.75,1028.75,122,2,124.00
09/08/2004,02:08,1029.00,1029.00,1029.00,1029.00,11,0,11.00
09/08/2004,02:09,1028.75,1029.00,1028.75,1029.00,2,2,4.00
09/08/2004,02:10,1028.75,1028.75,1028.50,1028.50,5,82,87.00
09/08/2004,02:11,1028.50,1028.50,1028.50,1028.50,0,20,20.00
09/08/2004,02:12,1028.50,1028.50,1028.50,1028.50,0,46,46.00
09/08/2004,02:13,1028.50,1028.50,1028.50,1028.50,0,10,10.00
09/08/2004,02:14,1028.50,1028.75,1028.50,1028.50,1,13,14.00
09/08/2004,02:15,1028.50,1028.50,1028.25,1028.50,3,11,14.00
09/08/2004,02:16,1028.50,1028.50,1028.25,1028.50,25,43,68.00
09/08/2004,02:17,1028.50,1028.50,1028.50,1028.50,72,0,72.00
09/08/2004,02:18,1028.50,1028.50,1028.50,1028.50,74,0,74.00
09/08/2004,02:19,1028.50,1028.75,1028.50,1028.75,232,0,232.00
09/08/2004,02:20,1028.75,1028.75,1028.75,1028.75,19,0,19.00
09/08/2004,02:22,1028.50,1028.50,1028.25,1028.50,3,73,76.00
09/08/2004,02:23,1028.50,1028.50,1028.50,1028.50,1,0,1.00
09/08/2004,02:24,1028.50,1028.50,1028.50,1028.50,34,0,34.00
09/08/2004,02:25,1028.50,1028.50,1028.50,1028.50,1,0,1.00
09/08/2004,02:26,1028.50,1028.50,1028.50,1028.50,6,0,6.00
09/08/2004,02:29,1028.50,1028.50,1028.50,1028.50,11,0,11.00
09/08/2004,02:31,1028.50,1028.50,1028.50,1028.50,5,0,5.00
09/08/2004,02:32,1028.50,1028.75,1028.50,1028.75,25,0,25.00
09/08/2004,02:33,1028.75,1028.75,1028.75,1028.75,105,0,105.00
09/08/2004,02:34,1029.00,1029.00,1029.00,1029.00,10,0,10.00
09/08/2004,02:35,1028.75,1029.00,1028.75,1029.00,136,1,137.00
09/08/2004,02:36,1028.75,1028.75,1028.75,1028.75,0,1,1.00
09/08/2004,02:38,1028.75,1028.75,1028.75,1028.75,0,61,61.00
09/08/2004,02:39,1028.50,1028.50,1028.50,1028.50,0,3,3.00
09/08/2004,02:40,1028.50,1028.50,1028.25,1028.25,0,167,167.00
09/08/2004,02:41,1028.25,1028.25,1028.25,1028.25,0,49,49.00
09/08/2004,02:42,1028.25,1028.25,1028.25,1028.25,0,6,6.00
09/08/2004,02:43,1028.00,1028.25,1028.00,1028.00,6,275,281.00
09/08/2004,02:44,1028.00,1028.00,1028.00,1028.00,0,20,20.00
09/08/2004,02:45,1027.75,1028.00,1027.75,1028.00,39,15,54.00
09/08/2004,02:46,1028.00,1028.00,1028.00,1028.00,1,0,1.00
09/08/2004,02:47,1028.25,1028.25,1028.25,1028.25,8,0,8.00
09/08/2004,02:49,1028.00,1028.00,1028.00,1028.00,0,46,46.00
09/08/2004,02:50,1028.00,1028.00,1028.00,1028.00,0,6,6.00
09/08/2004,02:51,1028.00,1028.00,1028.00,1028.00,0,1,1.00
09/08/2004,02:54,1028.25,1028.25,1028.25,1028.25,125,0,125.00
09/08/2004,02:55,1028.25,1028.25,1028.25,1028.25,1,0,1.00
09/08/2004,02:56,1028.25,1028.25,1028.25,1028.25,16,0,16.00
09/08/2004,02:57,1028.00,1028.00,1028.00,1028.00,0,30,30.00
09/08/2004,02:58,1028.25,1028.25,1028.25,1028.25,1,0,1.00
09/08/2004,02:59,1028.25,1028.25,1028.25,1028.25,10,0,10.00
09/08/2004,03:00,1028.00,1028.00,1028.00,1028.00,0,32,32.00
09/08/2004,03:01,1027.75,1027.75,1027.75,1027.75,0,5,5.00
09/08/2004,03:02,1027.75,1027.75,1027.75,1027.75,0,7,7.00
09/08/2004,03:04,1028.00,1028.00,1028.00,1028.00,75,0,75.00
09/08/2004,03:09,1028.00,1028.00,1028.00,1028.00,13,0,13.00
09/08/2004,03:10,1028.00,1028.00,1028.00,1028.00,8,0,8.00
09/08/2004,03:12,1028.00,1028.00,1028.00,1028.00,3,0,3.00
09/08/2004,03:13,1028.25,1028.25,1028.25,1028.25,116,0,116.00
09/08/2004,03:14,1028.25,1028.25,1028.25,1028.25,39,0,39.00
09/08/2004,03:15,1028.25,1028.25,1028.00,1028.00,119,15,134.00
09/08/2004,03:16,1028.25,1028.25,1028.25,1028.25,3,0,3.00
09/08/2004,03:17,1028.25,1028.25,1028.25,1028.25,1,0,1.00
09/08/2004,03:18,1028.25,1028.25,1028.00,1028.00,5,55,60.00
09/08/2004,03:19,1028.00,1028.25,1028.00,1028.25,212,25,237.00
09/08/2004,03:20,1028.00,1028.50,1028.00,1028.25,121,16,137.00
09/08/2004,03:21,1028.25,1028.50,1028.25,1028.25,1,15,16.00
09/08/2004,03:22,1028.25,1028.25,1028.25,1028.25,0,1,1.00
09/08/2004,03:23,1028.25,1028.25,1028.25,1028.25,0,30,30.00
09/08/2004,03:24,1028.25,1028.25,1028.25,1028.25,0,5,5.00
09/08/2004,03:25,1028.25,1028.25,1028.25,1028.25,0,20,20.00
09/08/2004,03:26,1028.00,1028.00,1028.00,1028.00,0,10,10.00
09/08/2004,03:27,1028.00,1028.00,1028.00,1028.00,0,6,6.00
09/08/2004,03:28,1027.75,1028.00,1027.75,1028.00,39,18,57.00
09/08/2004,03:32,1028.00,1028.00,1028.00,1028.00,5,0,5.00
09/08/2004,03:34,1027.75,1027.75,1027.50,1027.50,0,128,128.00
09/08/2004,03:35,1027.75,1027.75,1027.50,1027.50,25,1,26.00
09/08/2004,03:36,1027.75,1027.75,1027.75,1027.75,11,0,11.00
09/08/2004,03:37,1027.75,1027.75,1027.75,1027.75,81,0,81.00
09/08/2004,03:38,1028.00,1028.00,1028.00,1028.00,3,0,3.00
09/08/2004,03:39,1028.00,1028.00,1027.75,1027.75,4,1,5.00
09/08/2004,03:40,1028.00,1028.00,1028.00,1028.00,8,0,8.00
09/08/2004,03:41,1028.00,1028.00,1027.50,1027.75,2,20,22.00
09/08/2004,03:42,1027.50,1027.50,1027.50,1027.50,0,80,80.00
09/08/2004,03:43,1027.75,1027.75,1027.75,1027.75,38,0,38.00
09/08/2004,03:44,1027.75,1027.75,1027.75,1027.75,10,0,10.00
09/08/2004,03:47,1027.75,1027.75,1027.75,1027.75,5,0,5.00
09/08/2004,03:48,1028.00,1028.00,1028.00,1028.00,8,0,8.00
09/08/2004,03:49,1028.00,1028.00,1028.00,1028.00,2,0,2.00
09/08/2004,03:50,1028.00,1028.00,1028.00,1028.00,111,0,111.00
09/08/2004,03:51,1027.75,1027.75,1027.75,1027.75,0,55,55.00
09/08/2004,03:52,1027.75,1027.75,1027.75,1027.75,0,16,16.00
09/08/2004,03:53,1027.75,1027.75,1027.50,1027.50,0,13,13.00
09/08/2004,03:54,1027.50,1027.50,1027.50,1027.50,0,6,6.00
09/08/2004,03:55,1027.50,1027.75,1027.50,1027.75,3,1,4.00
09/08/2004,03:56,1027.50,1027.75,1027.50,1027.50,50,15,65.00
09/08/2004,03:57,1027.75,1027.75,1027.75,1027.75,21,0,21.00
09/08/2004,03:58,1027.75,1027.75,1027.75,1027.75,5,0,5.00
09/08/2004,03:59,1027.75,1027.75,1027.75,1027.75,2,0,2.00
09/08/2004,04:02,1027.75,1027.75,1027.50,1027.50,100,157,257.00
09/08/2004,04:03,1027.50,1027.50,1027.50,1027.50,0,9,9.00
09/08/2004,04:04,1027.25,1027.25,1027.00,1027.25,135,209,344.00
09/08/2004,04:05,1027.25,1027.50,1027.00,1027.00,105,9,114.00
09/08/2004,04:06,1027.25,1027.25,1027.25,1027.25,8,0,8.00
09/08/2004,04:07,1027.00,1027.00,1026.75,1027.00,1,157,158.00
09/08/2004,04:08,1027.00,1027.00,1026.75,1027.00,173,1,174.00
09/08/2004,04:09,1027.00,1027.00,1027.00,1027.00,47,0,47.00
09/08/2004,04:10,1026.75,1027.00,1026.75,1027.00,2,14,16.00
09/08/2004,04:11,1027.00,1027.00,1027.00,1027.00,19,0,19.00
09/08/2004,04:12,1027.25,1027.25,1027.00,1027.00,15,30,45.00
09/08/2004,04:13,1027.00,1027.00,1027.00,1027.00,0,5,5.00
09/08/2004,04:14,1027.00,1027.25,1027.00,1027.00,1,18,19.00
09/08/2004,04:15,1027.00,1027.00,1027.00,1027.00,0,5,5.00
09/08/2004,04:16,1027.00,1027.25,1027.00,1027.25,4,19,23.00
09/08/2004,04:17,1027.25,1027.25,1027.25,1027.25,112,0,112.00
09/08/2004,04:18,1027.50,1027.50,1027.25,1027.25,2,6,8.00
09/08/2004,04:19,1027.25,1027.25,1027.00,1027.00,1,195,196.00
09/08/2004,04:20,1027.00,1027.00,1027.00,1027.00,0,15,15.00
09/08/2004,04:21,1027.00,1027.25,1027.00,1027.25,3,2,5.00
09/08/2004,04:22,1027.25,1027.25,1027.25,1027.25,36,0,36.00
09/08/2004,04:23,1027.25,1027.50,1027.25,1027.50,83,0,83.00
09/08/2004,04:24,1027.25,1027.25,1027.25,1027.25,0,18,18.00
09/08/2004,04:25,1027.25,1027.25,1027.25,1027.25,0,10,10.00
09/08/2004,04:27,1027.00,1027.00,1027.00,1027.00,0,21,21.00
09/08/2004,04:28,1027.00,1027.00,1027.00,1027.00,0,10,10.00
09/08/2004,04:29,1027.00,1027.00,1026.75,1027.00,19,4,23.00
09/08/2004,04:30,1027.00,1027.00,1026.75,1026.75,54,1,55.00
09/08/2004,04:31,1027.00,1027.00,1027.00,1027.00,1,0,1.00
09/08/2004,04:32,1027.00,1027.00,1027.00,1027.00,24,0,24.00
09/08/2004,04:33,1027.00,1027.00,1027.00,1027.00,1,0,1.00
09/08/2004,04:34,1027.00,1027.00,1027.00,1027.00,2,0,2.00
09/08/2004,04:35,1026.75,1026.75,1026.75,1026.75,0,1,1.00
09/08/2004,04:36,1026.75,1026.75,1026.75,1026.75,0,30,30.00
09/08/2004,04:38,1027.00,1027.25,1027.00,1027.00,125,12,137.00
09/08/2004,04:39,1027.00,1027.00,1027.00,1027.00,0,4,4.00
09/08/2004,04:40,1026.75,1026.75,1026.75,1026.75,0,6,6.00
09/08/2004,04:42,1027.00,1027.00,1027.00,1027.00,1,0,1.00
09/08/2004,04:43,1027.00,1027.00,1027.00,1027.00,5,0,5.00
09/08/2004,04:44,1027.00,1027.00,1027.00,1027.00,10,0,10.00
09/08/2004,04:47,1027.00,1027.00,1026.75,1027.00,39,1,40.00
09/08/2004,04:48,1027.00,1027.00,1027.00,1027.00,24,0,24.00
09/08/2004,04:50,1027.00,1027.00,1027.00,1027.00,11,0,11.00
09/08/2004,04:52,1027.25,1027.25,1027.00,1027.00,1,6,7.00
09/08/2004,04:53,1027.25,1027.25,1027.25,1027.25,1,0,1.00
09/08/2004,04:58,1027.00,1027.00,1027.00,1027.00,0,27,27.00
09/08/2004,04:59,1027.00,1027.00,1027.00,1027.00,0,6,6.00
09/08/2004,05:00,1027.00,1027.00,1027.00,1027.00,0,28,28.00
09/08/2004,05:02,1027.00,1027.00,1027.00,1027.00,0,2,2.00
09/08/2004,05:03,1027.00,1027.00,1027.00,1027.00,0,1,1.00
09/08/2004,05:04,1027.00,1027.00,1027.00,1027.00,0,8,8.00
09/08/2004,05:05,1027.00,1027.25,1027.00,1027.25,5,1,6.00
09/08/2004,05:08,1027.25,1027.25,1027.25,1027.25,94,0,94.00
09/08/2004,05:09,1027.50,1027.50,1027.50,1027.50,1,0,1.00
09/08/2004,05:10,1027.50,1027.50,1027.50,1027.50,13,0,13.00
09/08/2004,05:11,1027.50,1027.50,1027.50,1027.50,2,0,2.00
09/08/2004,05:12,1027.50,1027.75,1027.50,1027.50,45,14,59.00
09/08/2004,05:13,1027.50,1027.50,1027.50,1027.50,0,17,17.00
09/08/2004,05:14,1027.50,1027.50,1027.50,1027.50,0,9,9.00
09/08/2004,05:15,1027.50,1027.50,1027.50,1027.50,0,2,2.00
09/08/2004,05:16,1027.50,1027.50,1027.50,1027.50,0,4,4.00
09/08/2004,05:17,1027.50,1027.50,1027.50,1027.50,0,3,3.00
09/08/2004,05:18,1027.50,1027.50,1027.50,1027.50,0,1,1.00
09/08/2004,05:19,1027.50,1027.50,1027.50,1027.50,0,4,4.00
09/08/2004,05:20,1027.50,1027.50,1027.50,1027.50,0,31,31.00
09/08/2004,05:21,1027.50,1027.75,1027.50,1027.75,1,11,12.00
09/08/2004,05:24,1027.75,1027.75,1027.50,1027.50,4,11,15.00
09/08/2004,05:25,1027.50,1027.50,1027.50,1027.50,0,6,6.00
09/08/2004,05:27,1027.75,1027.75,1027.75,1027.75,31,0,31.00
09/08/2004,05:28,1027.75,1027.75,1027.75,1027.75,98,0,98.00
09/08/2004,05:29,1027.75,1028.00,1027.50,1028.00,8,8,16.00
09/08/2004,05:31,1028.00,1028.00,1028.00,1028.00,31,0,31.00
09/08/2004,05:32,1028.00,1028.00,1028.00,1028.00,42,0,42.00
09/08/2004,05:33,1028.00,1028.00,1027.75,1028.00,3,2,5.00
09/08/2004,05:35,1028.00,1028.25,1028.00,1028.00,96,5,101.00
09/08/2004,05:36,1028.00,1028.00,1028.00,1028.00,0,11,11.00
09/08/2004,05:37,1028.00,1028.00,1028.00,1028.00,0,25,25.00
09/08/2004,05:38,1028.00,1028.00,1028.00,1028.00,0,124,124.00
09/08/2004,05:39,1028.00,1028.00,1027.75,1027.75,0,6,6.00
09/08/2004,05:40,1028.00,1028.00,1028.00,1028.00,70,0,70.00
09/08/2004,05:41,1028.00,1028.00,1028.00,1028.00,8,0,8.00
09/08/2004,05:46,1028.00,1028.00,1028.00,1028.00,1,0,1.00
09/08/2004,05:48,1028.25,1028.25,1028.25,1028.25,1,0,1.00
09/08/2004,05:49,1028.00,1028.00,1028.00,1028.00,0,1,1.00
09/08/2004,05:50,1028.00,1028.25,1028.00,1028.25,2,1,3.00
09/08/2004,05:51,1028.25,1028.25,1028.25,1028.25,1,0,1.00
09/08/2004,05:53,1028.00,1028.00,1028.00,1028.00,0,76,76.00
09/08/2004,05:56,1027.75,1027.75,1027.75,1027.75,0,226,226.00
09/08/2004,05:57,1027.75,1027.75,1027.75,1027.75,0,83,83.00
09/08/2004,05:58,1027.75,1027.75,1027.75,1027.75,0,18,18.00
09/08/2004,06:00,1027.75,1027.75,1027.75,1027.75,0,20,20.00
09/08/2004,06:01,1027.75,1027.75,1027.75,1027.75,0,5,5.00
09/08/2004,06:02,1027.75,1027.75,1027.75,1027.75,0,2,2.00
09/08/2004,06:04,1028.00,1028.00,1028.00,1028.00,37,0,37.00
09/08/2004,06:05,1028.25,1028.25,1028.00,1028.00,1,1,2.00
09/08/2004,06:06,1028.00,1028.00,1028.00,1028.00,0,3,3.00
09/08/2004,06:08,1028.00,1028.00,1028.00,1028.00,0,47,47.00
09/08/2004,06:09,1027.75,1027.75,1027.75,1027.75,0,7,7.00
09/08/2004,06:10,1027.75,1027.75,1027.75,1027.75,0,49,49.00
09/08/2004,06:13,1027.75,1027.75,1027.75,1027.75,0,4,4.00
09/08/2004,06:16,1028.00,1028.00,1027.50,1027.50,3,26,29.00
09/08/2004,06:17,1027.75,1027.75,1027.50,1027.75,2,1,3.00
09/08/2004,06:18,1027.75,1027.75,1027.75,1027.75,5,0,5.00
09/08/2004,06:19,1027.50,1027.50,1027.50,1027.50,0,76,76.00
09/08/2004,06:20,1027.50,1027.50,1027.50,1027.50,0,19,19.00
09/08/2004,06:21,1027.75,1027.75,1027.75,1027.75,5,0,5.00
09/08/2004,06:22,1027.50,1027.50,1027.50,1027.50,0,25,25.00
09/08/2004,06:23,1027.50,1027.50,1027.50,1027.50,0,50,50.00
09/08/2004,06:24,1027.50,1027.50,1027.50,1027.50,0,1,1.00
09/08/2004,06:26,1027.50,1027.50,1027.50,1027.50,0,4,4.00
09/08/2004,06:27,1027.50,1027.50,1027.50,1027.50,0,1,1.00
09/08/2004,06:28,1027.75,1027.75,1027.75,1027.75,9,0,9.00
09/08/2004,06:31,1027.75,1027.75,1027.50,1027.50,1,1,2.00
09/08/2004,06:32,1027.75,1027.75,1027.75,1027.75,3,0,3.00
09/08/2004,06:33,1027.75,1028.00,1027.75,1028.00,40,0,40.00
09/08/2004,06:34,1028.00,1028.00,1027.75,1027.75,7,15,22.00
09/08/2004,06:35,1027.75,1027.75,1027.75,1027.75,0,7,7.00
09/08/2004,06:36,1028.00,1028.00,1027.75,1027.75,2,1,3.00
09/08/2004,06:37,1027.75,1027.75,1027.50,1027.75,2,5,7.00
09/08/2004,06:39,1027.50,1027.50,1027.50,1027.50,0,10,10.00
09/08/2004,06:42,1027.50,1027.50,1027.50,1027.50,0,1,1.00
09/08/2004,06:44,1027.50,1027.50,1027.50,1027.50,0,1,1.00
09/08/2004,06:45,1027.50,1027.50,1027.50,1027.50,0,1,1.00
09/08/2004,06:46,1027.75,1027.75,1027.75,1027.75,10,0,10.00
09/08/2004,06:47,1027.75,1027.75,1027.50,1027.50,22,1,23.00
09/08/2004,06:48,1027.75,1027.75,1027.75,1027.75,43,0,43.00
09/08/2004,06:49,1027.75,1028.00,1027.75,1028.00,3,1,4.00
09/08/2004,06:50,1028.00,1028.00,1027.75,1027.75,4,1,5.00
09/08/2004,06:51,1028.00,1028.00,1028.00,1028.00,102,0,102.00
09/08/2004,06:52,1027.75,1028.00,1027.75,1028.00,71,1,72.00
09/08/2004,06:53,1028.00,1028.25,1028.00,1028.00,52,4,56.00
09/08/2004,06:54,1028.00,1028.00,1028.00,1028.00,0,48,48.00
09/08/2004,06:55,1028.00,1028.25,1028.00,1028.25,2,57,59.00
09/08/2004,06:56,1028.25,1028.25,1028.25,1028.25,1,0,1.00
09/08/2004,06:57,1028.25,1028.25,1028.00,1028.00,1,20,21.00
09/08/2004,06:58,1028.00,1028.00,1028.00,1028.00,0,12,12.00
09/08/2004,06:59,1028.00,1028.00,1027.75,1027.75,0,4,4.00
09/08/2004,07:00,1028.00,1028.00,1028.00,1028.00,20,0,20.00
09/08/2004,07:01,1028.25,1028.25,1028.25,1028.25,1,0,1.00
09/08/2004,07:02,1028.00,1028.25,1028.00,1028.25,32,1,33.00
09/08/2004,07:04,1028.25,1028.25,1028.25,1028.25,28,0,28.00
09/08/2004,07:05,1028.25,1028.25,1028.00,1028.00,1,4,5.00
09/08/2004,07:06,1028.25,1028.25,1028.25,1028.25,64,0,64.00
09/08/2004,07:07,1028.00,1028.00,1028.00,1028.00,0,1,1.00
09/08/2004,07:09,1028.00,1028.25,1028.00,1028.25,24,1,25.00
09/08/2004,07:10,1028.25,1028.25,1028.00,1028.25,137,2,139.00
09/08/2004,07:11,1028.25,1028.50,1028.25,1028.50,61,0,61.00
09/08/2004,07:12,1028.50,1028.50,1028.50,1028.50,65,0,65.00
09/08/2004,07:13,1028.50,1028.50,1028.25,1028.25,1,2,3.00
09/08/2004,07:14,1028.25,1028.50,1028.25,1028.50,171,5,176.00
09/08/2004,07:15,1028.50,1028.75,1028.50,1028.75,5,0,5.00
09/08/2004,07:16,1028.50,1028.50,1028.50,1028.50,0,7,7.00
09/08/2004,07:17,1028.50,1028.50,1028.50,1028.50,0,7,7.00
09/08/2004,07:18,1028.50,1028.75,1028.50,1028.75,3,11,14.00
09/08/2004,07:19,1028.50,1028.75,1028.50,1028.50,1,12,13.00
09/08/2004,07:20,1028.50,1028.50,1028.25,1028.25,0,70,70.00
09/08/2004,07:21,1028.25,1028.50,1028.25,1028.50,2,4,6.00
09/08/2004,07:22,1028.50,1028.50,1028.50,1028.50,6,0,6.00
09/08/2004,07:23,1028.50,1028.50,1028.50,1028.50,3,0,3.00
09/08/2004,07:24,1028.50,1028.50,1028.25,1028.50,22,11,33.00
09/08/2004,07:25,1028.25,1028.50,1028.25,1028.25,89,227,316.00
09/08/2004,07:26,1028.25,1028.25,1028.00,1028.00,0,98,98.00
09/08/2004,07:27,1028.00,1028.00,1028.00,1028.00,0,82,82.00
09/08/2004,07:28,1028.00,1028.25,1028.00,1028.00,2,39,41.00
09/08/2004,07:29,1028.00,1028.00,1028.00,1028.00,0,29,29.00
09/08/2004,07:31,1028.25,1028.25,1028.00,1028.00,20,3,23.00
09/08/2004,07:32,1028.00,1028.00,1028.00,1028.00,0,1,1.00
09/08/2004,07:33,1028.00,1028.00,1028.00,1028.00,0,28,28.00
09/08/2004,07:35,1028.00,1028.00,1028.00,1028.00,0,5,5.00
09/08/2004,07:36,1028.25,1028.25,1028.25,1028.25,5,0,5.00
09/08/2004,07:37,1028.00,1028.00,1028.00,1028.00,0,7,7.00
09/08/2004,07:38,1028.00,1028.00,1028.00,1028.00,0,181,181.00
09/08/2004,07:39,1028.00,1028.00,1028.00,1028.00,0,40,40.00
09/08/2004,07:40,1028.00,1028.00,1028.00,1028.00,0,9,9.00
09/08/2004,07:41,1028.00,1028.00,1028.00,1028.00,0,67,67.00
09/08/2004,07:42,1027.75,1028.00,1027.75,1028.00,27,2,29.00
09/08/2004,07:43,1028.00,1028.00,1027.75,1028.00,95,202,297.00
09/08/2004,07:44,1028.00,1028.25,1027.75,1028.25,19,10,29.00
09/08/2004,07:45,1028.00,1028.00,1027.75,1028.00,172,39,211.00
09/08/2004,07:46,1028.00,1028.00,1027.75,1027.75,1,5,6.00
09/08/2004,07:47,1027.75,1027.75,1027.75,1027.75,0,29,29.00
09/08/2004,07:48,1028.00,1028.00,1027.75,1027.75,1,1,2.00
09/08/2004,07:49,1028.00,1028.00,1028.00,1028.00,2,0,2.00
09/08/2004,07:50,1027.75,1028.00,1027.75,1028.00,8,1,9.00
09/08/2004,07:51,1028.00,1028.00,1028.00,1028.00,1,0,1.00
09/08/2004,07:52,1028.00,1028.00,1027.75,1027.75,5,3,8.00
09/08/2004,07:53,1028.00,1028.00,1027.75,1027.75,8,90,98.00
09/08/2004,07:54,1027.75,1027.75,1027.75,1027.75,0,158,158.00
09/08/2004,07:55,1027.75,1028.00,1027.75,1027.75,1,223,224.00
09/08/2004,07:56,1027.75,1027.75,1027.75,1027.75,0,56,56.00
09/08/2004,07:57,1027.75,1027.75,1027.50,1027.75,3,82,85.00
09/08/2004,07:58,1027.50,1027.75,1027.50,1027.75,279,2,281.00
09/08/2004,07:59,1027.75,1028.00,1027.75,1027.75,11,5,16.00
09/08/2004,08:00,1027.75,1027.75,1027.75,1027.75,0,51,51.00
09/08/2004,08:01,1027.75,1028.00,1027.50,1028.00,69,123,192.00
09/08/2004,08:02,1028.00,1028.00,1027.75,1028.00,131,16,147.00
09/08/2004,08:03,1028.00,1028.50,1028.00,1028.25,374,61,435.00
09/08/2004,08:04,1028.25,1028.25,1028.25,1028.25,0,125,125.00
09/08/2004,08:05,1028.00,1028.25,1028.00,1028.25,5,284,289.00
09/08/2004,08:06,1028.00,1028.25,1028.00,1028.25,1,7,8.00
09/08/2004,08:07,1028.25,1028.25,1028.00,1028.25,128,5,133.00
09/08/2004,08:08,1028.25,1028.25,1028.25,1028.25,25,0,25.00
09/08/2004,08:09,1028.50,1028.50,1028.25,1028.25,100,2,102.00
09/08/2004,08:10,1028.50,1028.50,1028.25,1028.25,6,13,19.00
09/08/2004,08:11,1028.25,1028.25,1028.25,1028.25,0,37,37.00
09/08/2004,08:12,1028.25,1028.25,1028.25,1028.25,0,1,1.00
09/08/2004,08:13,1028.00,1028.25,1028.00,1028.25,1,87,88.00
09/08/2004,08:14,1028.00,1028.25,1028.00,1028.25,1,8,9.00
09/08/2004,08:15,1028.25,1028.25,1028.00,1028.25,10,8,18.00
09/08/2004,08:16,1028.25,1028.25,1028.25,1028.25,2,0,2.00
09/08/2004,08:17,1028.25,1028.25,1028.00,1028.25,105,1,106.00
09/08/2004,08:18,1028.25,1028.50,1028.25,1028.50,69,0,69.00
09/08/2004,08:19,1028.25,1028.25,1028.25,1028.25,0,89,89.00
09/08/2004,08:20,1028.25,1028.25,1028.00,1028.00,15,38,53.00
09/08/2004,08:21,1028.00,1028.25,1028.00,1028.00,8,31,39.00
09/08/2004,08:22,1028.00,1028.25,1028.00,1028.25,1,52,53.00
09/08/2004,08:23,1028.00,1028.25,1028.00,1028.25,55,1,56.00
09/08/2004,08:24,1028.00,1028.25,1028.00,1028.25,55,25,80.00
09/08/2004,08:25,1028.25,1028.25,1028.00,1028.00,31,8,39.00
09/08/2004,08:26,1028.00,1028.25,1028.00,1028.00,4,89,93.00
09/08/2004,08:27,1028.00,1028.25,1027.75,1027.75,9,253,262.00
09/08/2004,08:28,1027.75,1028.00,1027.25,1027.25,128,1165,1293.00
09/08/2004,08:29,1027.50,1027.50,1027.00,1027.50,367,894,1261.00
09/08/2004,08:30,1027.50,1027.75,1027.25,1027.25,647,363,1010.00
09/08/2004,08:31,1027.50,1027.75,1027.25,1027.75,1642,3099,4741.00
09/08/2004,08:32,1027.75,1027.75,1027.25,1027.75,564,813,1377.00
09/08/2004,08:33,1027.50,1028.25,1027.50,1028.00,1967,726,2693.00
09/08/2004,08:34,1028.00,1028.00,1027.50,1028.00,794,901,1695.00
09/08/2004,08:35,1028.00,1028.00,1027.25,1027.25,821,1654,2475.00
09/08/2004,08:36,1027.25,1027.75,1027.25,1027.50,1240,821,2061.00
09/08/2004,08:37,1027.25,1027.50,1026.75,1027.00,358,1038,1396.00
09/08/2004,08:38,1027.00,1027.25,1026.75,1027.00,1094,747,1841.00
09/08/2004,08:39,1027.00,1027.25,1026.50,1027.00,613,466,1079.00
09/08/2004,08:40,1027.00,1028.25,1027.00,1028.25,1103,111,1214.00
09/08/2004,08:41,1028.00,1028.75,1028.00,1028.50,1544,1027,2571.00
09/08/2004,08:42,1028.25,1028.75,1028.25,1028.25,259,285,544.00
09/08/2004,08:43,1028.50,1028.50,1027.75,1028.25,808,479,1287.00
09/08/2004,08:44,1028.50,1029.00,1028.25,1028.75,1769,803,2572.00
09/08/2004,08:45,1028.50,1028.75,1028.25,1028.50,1568,1300,2868.00
09/08/2004,08:46,1028.75,1028.75,1028.25,1028.25,881,923,1804.00
09/08/2004,08:47,1028.25,1028.50,1028.00,1028.25,201,1353,1554.00
09/08/2004,08:48,1028.25,1028.75,1028.25,1028.75,1991,266,2257.00
09/08/2004,08:49,1029.00,1029.00,1028.75,1029.00,2517,483,3000.00
09/08/2004,08:50,1029.00,1029.00,1028.25,1028.50,870,1425,2295.00
09/08/2004,08:51,1028.50,1028.75,1028.00,1028.00,134,925,1059.00
09/08/2004,08:52,1028.00,1028.25,1027.75,1028.25,505,1880,2385.00
09/08/2004,08:53,1028.00,1028.25,1028.00,1028.00,107,339,446.00
09/08/2004,08:54,1028.25,1028.75,1028.00,1028.50,1662,91,1753.00
09/08/2004,08:55,1028.75,1028.75,1028.25,1028.25,1468,774,2242.00
09/08/2004,08:56,1028.50,1028.75,1028.25,1028.50,376,498,874.00
09/08/2004,08:57,1028.50,1028.50,1028.00,1028.50,246,1105,1351.00
09/08/2004,08:58,1028.50,1028.75,1028.25,1028.25,963,124,1087.00
09/08/2004,08:59,1028.25,1028.50,1028.00,1028.25,265,967,1232.00
09/08/2004,09:00,1028.00,1028.25,1027.50,1027.50,134,1756,1890.00
09/08/2004,09:01,1027.50,1028.00,1027.25,1027.75,1913,1488,3401.00
09/08/2004,09:02,1028.00,1028.75,1027.75,1028.50,1801,301,2102.00
09/08/2004,09:03,1028.50,1029.00,1028.00,1028.50,1784,1768,3552.00
09/08/2004,09:04,1028.50,1028.50,1028.00,1028.00,788,404,1192.00
09/08/2004,09:05,1028.00,1028.75,1028.00,1028.50,1122,400,1522.00
09/08/2004,09:06,1028.50,1029.00,1028.25,1029.00,888,142,1030.00
09/08/2004,09:07,1029.00,1029.25,1028.75,1028.75,2070,1136,3206.00
09/08/2004,09:08,1029.00,1029.00,1028.25,1029.00,338,1482,1820.00
09/08/2004,09:09,1029.00,1029.00,1028.25,1028.25,208,900,1108.00
09/08/2004,09:10,1028.25,1028.75,1028.00,1028.50,630,763,1393.00
09/08/2004,09:11,1028.75,1028.75,1028.25,1028.50,186,332,518.00
09/08/2004,09:12,1028.75,1029.25,1028.50,1029.00,1220,378,1598.00
09/08/2004,09:13,1029.00,1029.50,1029.00,1029.25,1642,412,2054.00
09/08/2004,09:14,1029.25,1029.25,1028.75,1029.00,315,876,1191.00
09/08/2004,09:15,1029.00,1029.00,1028.25,1029.00,993,1530,2523.00
09/08/2004,09:16,1029.00,1029.75,1028.75,1029.50,3839,1442,5281.00
09/08/2004,09:17,1029.50,1029.75,1029.25,1029.25,140,1379,1519.00
09/08/2004,09:18,1029.00,1029.25,1028.75,1029.00,1106,791,1897.00
09/08/2004,09:19,1029.00,1029.75,1029.00,1029.75,2746,347,3093.00
09/08/2004,09:20,1029.75,1029.75,1029.00,1029.25,3353,655,4008.00
09/08/2004,09:21,1029.25,1029.50,1029.00,1029.25,160,822,982.00
09/08/2004,09:22,1029.25,1029.50,1029.25,1029.50,500,244,744.00
09/08/2004,09:23,1029.50,1030.00,1029.50,1030.00,2783,152,2935.00
09/08/2004,09:24,1030.00,1030.00,1029.50,1029.75,476,743,1219.00
09/08/2004,09:25,1029.75,1030.50,1029.75,1030.00,3783,875,4658.00
09/08/2004,09:26,1030.25,1030.50,1029.75,1030.25,3085,1026,4111.00
09/08/2004,09:27,1030.25,1030.75,1030.25,1030.50,1880,275,2155.00
09/08/2004,09:28,1030.50,1030.75,1030.25,1030.25,2606,1814,4420.00
09/08/2004,09:29,1030.50,1031.25,1030.50,1031.25,1770,384,2154.00
09/08/2004,09:30,1031.00,1031.50,1031.00,1031.00,4192,2447,6639.00
09/08/2004,09:31,1031.00,1031.25,1030.50,1030.50,1324,2886,4210.00
09/08/2004,09:32,1030.50,1030.75,1030.25,1030.50,187,2513,2700.00
09/08/2004,09:33,1030.50,1030.50,1029.75,1030.00,707,4121,4828.00
09/08/2004,09:34,1030.00,1030.25,1029.50,1030.00,1411,1957,3368.00
09/08/2004,09:35,1030.00,1030.25,1029.75,1030.00,267,460,727.00
09/08/2004,09:36,1029.75,1030.00,1029.50,1029.50,511,1054,1565.00
09/08/2004,09:37,1029.50,1030.50,1029.25,1030.50,2976,1474,4450.00
09/08/2004,09:38,1030.50,1031.00,1030.25,1030.75,3618,2358,5976.00
09/08/2004,09:39,1030.75,1031.00,1030.50,1030.75,501,464,965.00
09/08/2004,09:40,1030.50,1030.75,1030.25,1030.25,550,719,1269.00
09/08/2004,09:41,1030.50,1030.50,1030.00,1030.25,598,850,1448.00
09/08/2004,09:42,1030.25,1030.25,1029.25,1029.50,866,2311,3177.00
09/08/2004,09:43,1029.50,1029.75,1028.75,1029.00,1131,2157,3288.00
09/08/2004,09:44,1029.00,1029.25,1028.50,1028.50,183,1773,1956.00
09/08/2004,09:45,1028.50,1028.75,1028.25,1028.50,390,2290,2680.00
09/08/2004,09:46,1028.50,1028.75,1028.25,1028.50,469,551,1020.00
09/08/2004,09:47,1028.50,1028.75,1028.00,1028.00,358,2440,2798.00
09/08/2004,09:48,1028.00,1028.25,1028.00,1028.25,391,3727,4118.00
09/08/2004,09:49,1028.25,1028.25,1027.25,1027.50,968,5443,6411.00
09/08/2004,09:50,1027.25,1027.50,1026.50,1026.50,1058,5098,6156.00
09/08/2004,09:51,1026.75,1027.50,1026.50,1027.25,2668,1625,4293.00
09/08/2004,09:52,1027.25,1027.75,1027.25,1027.50,2550,1349,3899.00
09/08/2004,09:53,1027.50,1027.75,1027.25,1027.25,1204,676,1880.00
09/08/2004,09:54,1027.25,1027.50,1026.75,1026.75,647,1637,2284.00
09/08/2004,09:55,1026.75,1027.75,1026.75,1027.50,1415,1350,2765.00
09/08/2004,09:56,1027.75,1027.75,1027.50,1027.75,82,39,121.00
09/08/2004,09:57,1027.75,1028.25,1027.50,1027.75,1881,757,2638.00
09/08/2004,09:58,1027.75,1028.00,1027.25,1027.25,246,1555,1801.00
09/08/2004,09:59,1027.25,1027.25,1026.25,1027.00,857,1755,2612.00
09/08/2004,10:00,1027.00,1027.75,1027.00,1027.50,1504,856,2360.00
09/08/2004,10:01,1027.50,1027.50,1027.00,1027.50,405,461,866.00
09/08/2004,10:02,1027.25,1028.00,1027.25,1027.75,987,111,1098.00
09/08/2004,10:03,1028.00,1028.25,1027.75,1028.00,1939,216,2155.00
09/08/2004,10:04,1027.75,1028.00,1027.50,1027.75,523,1038,1561.00
09/08/2004,10:05,1027.75,1027.75,1027.50,1027.75,406,54,460.00
09/08/2004,10:06,1027.75,1028.00,1027.25,1028.00,576,538,1114.00
09/08/2004,10:07,1027.75,1028.25,1027.25,1027.50,957,671,1628.00
09/08/2004,10:08,1027.50,1028.00,1027.25,1027.75,794,484,1278.00
09/08/2004,10:09,1028.00,1028.00,1027.50,1027.50,122,259,381.00
09/08/2004,10:10,1027.75,1027.75,1027.25,1027.50,407,348,755.00
09/08/2004,10:11,1027.50,1027.75,1027.00,1027.25,731,1911,2642.00
09/08/2004,10:12,1027.25,1028.25,1027.25,1028.25,1705,135,1840.00
09/08/2004,10:13,1028.25,1028.50,1028.00,1028.25,1702,309,2011.00
09/08/2004,10:14,1028.50,1029.25,1028.25,1029.00,2878,600,3478.00
09/08/2004,10:15,1029.00,1029.00,1028.75,1028.75,466,855,1321.00
09/08/2004,10:16,1028.75,1028.75,1028.25,1028.50,273,1391,1664.00
09/08/2004,10:17,1028.50,1028.50,1028.25,1028.50,83,167,250.00
09/08/2004,10:18,1028.50,1028.75,1028.25,1028.25,439,223,662.00
09/08/2004,10:19,1028.25,1028.50,1028.00,1028.00,8,1322,1330.00
09/08/2004,10:20,1028.00,1028.50,1028.00,1028.00,492,831,1323.00
09/08/2004,10:21,1028.00,1028.50,1028.00,1028.25,104,370,474.00
09/08/2004,10:22,1028.50,1028.50,1028.00,1028.25,856,287,1143.00
09/08/2004,10:23,1028.25,1028.25,1028.00,1028.25,335,139,474.00
09/08/2004,10:24,1028.25,1028.25,1028.00,1028.25,560,30,590.00
09/08/2004,10:25,1028.00,1028.25,1028.00,1028.25,78,7,85.00
09/08/2004,10:26,1028.25,1028.25,1028.00,1028.25,17,173,190.00
09/08/2004,10:27,1028.25,1028.75,1028.00,1028.50,852,644,1496.00
09/08/2004,10:28,1028.75,1028.75,1028.50,1028.50,220,319,539.00
09/08/2004,10:29,1028.50,1028.50,1028.00,1028.25,175,897,1072.00
09/08/2004,10:30,1028.00,1028.25,1027.75,1027.75,247,744,991.00
09/08/2004,10:31,1028.00,1028.00,1027.50,1027.50,340,497,837.00
09/08/2004,10:32,1027.75,1028.00,1027.50,1027.75,449,298,747.00
09/08/2004,10:33,1027.75,1028.25,1027.50,1028.00,671,6,677.00
09/08/2004,10:34,1028.25,1028.50,1028.00,1028.25,320,418,738.00
09/08/2004,10:35,1028.50,1029.00,1028.25,1028.75,1658,292,1950.00
09/08/2004,10:36,1028.50,1029.00,1028.50,1028.75,1806,800,2606.00
09/08/2004,10:37,1028.75,1028.75,1028.50,1028.50,261,459,720.00
09/08/2004,10:38,1028.50,1029.25,1028.50,1029.00,948,409,1357.00
09/08/2004,10:39,1029.00,1029.25,1029.00,1029.25,236,34,270.00
09/08/2004,10:40,1029.00,1029.25,1028.75,1028.75,112,615,727.00
09/08/2004,10:41,1028.75,1029.00,1028.50,1029.00,244,797,1041.00
09/08/2004,10:42,1029.00,1029.25,1028.75,1029.00,638,60,698.00
09/08/2004,10:43,1029.00,1029.25,1028.75,1028.75,26,230,256.00
09/08/2004,10:44,1029.00,1029.00,1028.50,1028.75,19,1019,1038.00
09/08/2004,10:45,1028.75,1029.00,1028.75,1028.75,309,126,435.00
09/08/2004,10:46,1028.75,1028.75,1028.50,1028.50,15,161,176.00
09/08/2004,10:47,1028.75,1029.00,1028.50,1029.00,356,13,369.00
09/08/2004,10:48,1029.00,1029.25,1028.75,1029.00,687,119,806.00
09/08/2004,10:49,1029.00,1029.00,1028.50,1028.75,196,357,553.00
09/08/2004,10:50,1028.75,1029.00,1028.50,1028.50,179,294,473.00
09/08/2004,10:51,1028.75,1028.75,1028.00,1028.00,257,894,1151.00
09/08/2004,10:52,1028.00,1028.25,1027.75,1028.00,270,1358,1628.00
09/08/2004,10:53,1028.00,1028.00,1027.75,1028.00,409,348,757.00
09/08/2004,10:54,1028.00,1028.00,1027.25,1027.25,511,2364,2875.00
09/08/2004,10:55,1027.50,1027.50,1027.25,1027.25,481,157,638.00
09/08/2004,10:56,1027.25,1027.50,1027.25,1027.50,151,379,530.00
09/08/2004,10:57,1027.25,1027.50,1026.75,1027.25,924,1724,2648.00
09/08/2004,10:58,1027.00,1027.25,1026.75,1026.75,391,676,1067.00
09/08/2004,10:59,1026.75,1027.25,1026.75,1027.25,637,715,1352.00
09/08/2004,11:00,1027.25,1027.50,1027.00,1027.50,114,141,255.00
09/08/2004,11:01,1027.50,1027.50,1027.25,1027.25,54,506,560.00
09/08/2004,11:02,1027.25,1027.25,1026.75,1027.00,71,862,933.00
09/08/2004,11:03,1027.00,1027.50,1026.75,1027.50,184,72,256.00
09/08/2004,11:04,1027.25,1028.00,1027.25,1027.75,671,115,786.00
09/08/2004,11:05,1028.00,1028.00,1027.50,1027.75,37,366,403.00
09/08/2004,11:06,1027.50,1027.75,1027.00,1027.00,67,622,689.00
09/08/2004,11:07,1027.25,1027.50,1027.00,1027.50,515,18,533.00
09/08/2004,11:08,1027.50,1028.00,1027.50,1027.75,319,200,519.00
09/08/2004,11:09,1027.50,1028.00,1027.50,1028.00,243,18,261.00
09/08/2004,11:10,1028.00,1028.00,1027.75,1028.00,840,94,934.00
09/08/2004,11:11,1028.00,1028.25,1028.00,1028.25,301,70,371.00
09/08/2004,11:12,1028.25,1028.25,1028.00,1028.25,49,19,68.00
09/08/2004,11:13,1028.25,1028.50,1028.00,1028.00,726,189,915.00
09/08/2004,11:14,1028.25,1028.25,1027.75,1028.00,167,327,494.00
09/08/2004,11:15,1028.25,1028.25,1027.50,1027.50,16,847,863.00
09/08/2004,11:16,1027.25,1027.50,1027.25,1027.25,461,192,653.00
09/08/2004,11:17,1027.25,1027.50,1026.75,1027.00,595,1059,1654.00
09/08/2004,11:18,1027.00,1027.25,1026.75,1027.25,201,164,365.00
09/08/2004,11:19,1027.00,1027.75,1027.00,1027.50,321,74,395.00
09/08/2004,11:20,1027.25,1027.25,1027.00,1027.25,95,285,380.00
09/08/2004,11:21,1027.25,1027.25,1026.25,1026.25,306,2358,2664.00
09/08/2004,11:22,1026.25,1026.75,1025.75,1025.75,914,2595,3509.00
09/08/2004,11:23,1025.75,1026.25,1025.75,1026.00,1577,891,2468.00
09/08/2004,11:24,1026.00,1026.25,1025.75,1026.00,629,328,957.00
09/08/2004,11:25,1026.25,1026.25,1026.00,1026.25,683,107,790.00
09/08/2004,11:26,1026.00,1026.25,1025.75,1026.00,564,817,1381.00
09/08/2004,11:27,1026.00,1026.25,1025.75,1025.75,156,613,769.00
09/08/2004,11:28,1026.00,1026.25,1025.50,1026.00,1262,1733,2995.00
09/08/2004,11:29,1026.00,1026.25,1026.00,1026.00,273,341,614.00
09/08/2004,11:30,1026.25,1026.50,1026.00,1026.25,848,282,1130.00
09/08/2004,11:31,1026.25,1026.25,1025.50,1025.50,64,2300,2364.00
09/08/2004,11:32,1025.50,1025.75,1025.00,1025.25,882,1951,2833.00
09/08/2004,11:33,1025.50,1026.00,1025.25,1025.75,719,542,1261.00
09/08/2004,11:34,1025.75,1025.75,1025.50,1025.50,61,88,149.00
09/08/2004,11:35,1025.75,1025.75,1025.25,1025.50,228,781,1009.00
09/08/2004,11:36,1025.50,1025.75,1025.25,1025.75,271,139,410.00
09/08/2004,11:37,1025.50,1025.75,1025.00,1025.50,621,1097,1718.00
09/08/2004,11:38,1025.50,1025.75,1025.25,1025.50,199,393,592.00
09/08/2004,11:39,1025.50,1026.00,1025.25,1026.00,620,119,739.00
09/08/2004,11:40,1025.75,1026.00,1025.50,1025.75,939,567,1506.00
09/08/2004,11:41,1025.50,1025.75,1025.00,1025.25,305,788,1093.00
09/08/2004,11:42,1025.00,1025.50,1024.75,1024.75,661,1704,2365.00
09/08/2004,11:43,1024.75,1025.50,1024.75,1025.00,735,801,1536.00
09/08/2004,11:44,1025.00,1025.25,1024.75,1025.25,538,797,1335.00
09/08/2004,11:45,1025.25,1025.75,1025.00,1025.50,1345,104,1449.00
09/08/2004,11:46,1025.75,1026.00,1025.50,1025.75,689,200,889.00
09/08/2004,11:47,1025.50,1026.00,1025.50,1025.50,374,115,489.00
09/08/2004,11:48,1025.50,1026.00,1025.50,1025.75,275,158,433.00
09/08/2004,11:49,1026.00,1026.25,1025.75,1026.25,729,43,772.00
09/08/2004,11:50,1026.25,1026.50,1026.00,1026.25,541,74,615.00
09/08/2004,11:51,1026.50,1026.50,1026.00,1026.25,147,393,540.00
09/08/2004,11:52,1026.25,1026.25,1026.00,1026.00,31,175,206.00
09/08/2004,11:53,1026.25,1026.25,1025.75,1026.00,124,810,934.00
09/08/2004,11:54,1026.00,1026.25,1025.75,1025.75,273,324,597.00
09/08/2004,11:55,1026.00,1026.00,1025.75,1026.00,240,44,284.00
09/08/2004,11:56,1026.00,1026.25,1025.75,1026.00,343,44,387.00
09/08/2004,11:57,1026.00,1026.00,1025.75,1026.00,232,8,240.00
09/08/2004,11:58,1026.00,1026.00,1025.25,1026.00,589,1207,1796.00
09/08/2004,11:59,1026.00,1026.00,1025.75,1026.00,313,29,342.00
09/08/2004,12:00,1026.00,1026.25,1025.50,1026.00,214,407,621.00
09/08/2004,12:01,1025.75,1026.25,1025.75,1026.00,587,257,844.00
09/08/2004,12:02,1026.25,1026.50,1026.00,1026.25,388,86,474.00
09/08/2004,12:03,1026.50,1027.00,1026.25,1026.75,1710,1448,3158.00
09/08/2004,12:04,1026.75,1026.75,1026.50,1026.75,388,103,491.00
09/08/2004,12:05,1026.75,1026.75,1026.25,1026.50,325,951,1276.00
09/08/2004,12:06,1026.50,1027.00,1026.00,1027.00,1628,786,2414.00
09/08/2004,12:07,1027.00,1027.50,1027.00,1027.25,2194,1395,3589.00
09/08/2004,12:08,1027.25,1027.50,1026.75,1027.50,1115,354,1469.00
09/08/2004,12:09,1027.25,1027.25,1026.75,1026.75,727,658,1385.00
09/08/2004,12:10,1026.75,1027.00,1026.75,1026.75,18,180,198.00
09/08/2004,12:11,1027.00,1027.00,1026.75,1026.75,14,120,134.00
09/08/2004,12:12,1027.00,1027.50,1026.75,1027.50,2228,449,2677.00
09/08/2004,12:13,1027.50,1027.75,1027.25,1027.50,535,297,832.00
09/08/2004,12:14,1027.50,1027.50,1027.25,1027.25,19,158,177.00
09/08/2004,12:15,1027.50,1027.50,1027.25,1027.50,1553,88,1641.00
09/08/2004,12:16,1027.50,1027.50,1027.00,1027.25,716,1140,1856.00
09/08/2004,12:17,1027.25,1028.00,1027.25,1028.00,1774,1561,3335.00
09/08/2004,12:18,1028.00,1028.25,1027.75,1028.00,1427,225,1652.00
09/08/2004,12:19,1028.00,1028.00,1027.50,1027.50,1193,759,1952.00
09/08/2004,12:20,1027.50,1027.75,1027.50,1027.75,13,311,324.00
09/08/2004,12:21,1027.75,1027.75,1026.75,1027.00,431,1729,2160.00
09/08/2004,12:22,1027.00,1027.25,1026.75,1027.00,167,272,439.00
09/08/2004,12:23,1027.25,1027.25,1027.00,1027.00,144,180,324.00
09/08/2004,12:24,1027.25,1027.25,1027.00,1027.25,32,152,184.00
09/08/2004,12:25,1027.25,1027.25,1026.75,1027.00,215,473,688.00
09/08/2004,12:26,1027.00,1027.25,1026.75,1027.00,144,665,809.00
09/08/2004,12:27,1027.00,1027.50,1027.00,1027.25,308,171,479.00
09/08/2004,12:28,1027.25,1027.50,1027.25,1027.25,19,355,374.00
09/08/2004,12:29,1027.25,1027.75,1027.25,1027.75,1142,118,1260.00
09/08/2004,12:30,1027.75,1028.00,1027.50,1027.50,972,396,1368.00
09/08/2004,12:31,1027.50,1027.75,1027.50,1027.50,219,161,380.00
09/08/2004,12:32,1027.50,1027.75,1027.50,1027.75,227,571,798.00
09/08/2004,12:33,1027.50,1027.75,1027.50,1027.75,17,17,34.00
09/08/2004,12:34,1027.50,1027.75,1027.50,1027.50,22,67,89.00
09/08/2004,12:35,1027.75,1027.75,1027.50,1027.50,213,91,304.00
09/08/2004,12:36,1027.50,1027.50,1026.75,1027.00,399,1499,1898.00
09/08/2004,12:37,1027.00,1027.00,1027.00,1027.00,0,102,102.00
09/08/2004,12:38,1027.00,1027.25,1027.00,1027.25,25,238,263.00
09/08/2004,12:39,1027.00,1027.00,1027.00,1027.00,0,49,49.00
09/08/2004,12:40,1027.25,1027.50,1027.00,1027.25,485,4,489.00
09/08/2004,12:41,1027.50,1027.75,1027.00,1027.50,557,307,864.00
09/08/2004,12:42,1027.50,1027.50,1027.25,1027.25,6,121,127.00
09/08/2004,12:43,1027.25,1027.75,1027.25,1027.50,598,163,761.00
09/08/2004,12:44,1027.75,1027.75,1027.50,1027.50,9,9,18.00
09/08/2004,12:45,1027.75,1027.75,1027.50,1027.50,47,144,191.00
09/08/2004,12:46,1027.50,1027.75,1027.25,1027.75,842,48,890.00
09/08/2004,12:47,1027.75,1027.75,1027.50,1027.75,1007,123,1130.00
09/08/2004,12:48,1027.75,1027.75,1027.50,1027.75,11,503,514.00
09/08/2004,12:49,1027.75,1027.75,1027.50,1027.75,247,13,260.00
09/08/2004,12:50,1027.75,1028.00,1027.50,1027.75,524,111,635.00
09/08/2004,12:51,1027.75,1028.00,1027.25,1027.50,335,935,1270.00
09/08/2004,12:52,1027.50,1027.75,1027.25,1027.75,61,166,227.00
09/08/2004,12:53,1027.50,1027.75,1027.50,1027.50,5,153,158.00
09/08/2004,12:54,1027.50,1028.25,1027.50,1028.25,1384,381,1765.00
09/08/2004,12:55,1028.25,1028.25,1027.75,1028.00,295,337,632.00
09/08/2004,12:56,1028.00,1028.00,1027.75,1028.00,92,196,288.00
09/08/2004,12:57,1027.75,1028.00,1027.75,1028.00,324,6,330.00
09/08/2004,12:58,1028.00,1028.75,1028.00,1028.75,1273,107,1380.00
09/08/2004,12:59,1028.50,1028.75,1028.25,1028.25,74,370,444.00
09/08/2004,13:00,1028.25,1028.50,1027.75,1028.00,216,1520,1736.00
09/08/2004,13:01,1027.75,1028.00,1027.50,1027.75,95,1600,1695.00
09/08/2004,13:02,1027.50,1029.50,1027.50,1029.00,4088,1234,5322.00
09/08/2004,13:03,1028.75,1029.00,1028.25,1028.25,1612,1739,3351.00
09/08/2004,13:04,1028.25,1028.50,1028.00,1028.00,63,477,540.00
09/08/2004,13:05,1028.00,1028.25,1027.25,1027.25,171,1731,1902.00
09/08/2004,13:06,1027.25,1028.00,1027.00,1027.75,1317,1790,3107.00
09/08/2004,13:07,1027.75,1027.75,1027.00,1027.25,424,2105,2529.00
09/08/2004,13:08,1027.25,1027.75,1027.25,1027.50,368,257,625.00
09/08/2004,13:09,1027.50,1027.75,1027.25,1027.50,258,297,555.00
09/08/2004,13:10,1027.50,1028.00,1027.25,1028.00,955,535,1490.00
09/08/2004,13:11,1028.00,1028.25,1027.75,1028.25,691,29,720.00
09/08/2004,13:12,1028.00,1028.25,1027.75,1027.75,516,1165,1681.00
09/08/2004,13:13,1027.50,1027.75,1027.50,1027.75,224,371,595.00
09/08/2004,13:14,1027.50,1027.75,1027.50,1027.50,7,30,37.00
09/08/2004,13:15,1027.50,1027.75,1027.25,1027.50,28,385,413.00
09/08/2004,13:16,1027.50,1027.75,1027.25,1027.75,564,127,691.00
09/08/2004,13:17,1028.00,1028.00,1027.75,1027.75,34,382,416.00
09/08/2004,13:18,1027.75,1028.25,1027.75,1028.00,435,255,690.00
09/08/2004,13:19,1028.00,1028.00,1027.50,1027.75,223,200,423.00
09/08/2004,13:20,1027.75,1028.00,1027.50,1028.00,173,137,310.00
09/08/2004,13:21,1027.75,1028.00,1027.75,1027.75,312,153,465.00
09/08/2004,13:22,1027.75,1028.00,1027.50,1027.75,462,269,731.00
09/08/2004,13:23,1027.75,1028.00,1027.50,1027.75,136,36,172.00
09/08/2004,13:24,1027.75,1028.00,1027.75,1028.00,8,185,193.00
09/08/2004,13:25,1028.00,1028.00,1027.75,1027.75,46,313,359.00
09/08/2004,13:26,1027.75,1028.00,1027.75,1027.75,110,37,147.00
09/08/2004,13:27,1028.00,1028.00,1027.75,1027.75,871,3,874.00
09/08/2004,13:28,1028.00,1028.25,1027.75,1028.25,708,5,713.00
09/08/2004,13:29,1028.25,1028.50,1028.00,1028.25,878,239,1117.00
09/08/2004,13:30,1028.25,1028.25,1027.75,1027.75,582,639,1221.00
09/08/2004,13:31,1028.00,1028.00,1027.00,1027.00,34,2856,2890.00
09/08/2004,13:32,1027.00,1027.25,1026.75,1026.75,944,1911,2855.00
09/08/2004,13:33,1027.00,1027.00,1026.50,1026.50,438,689,1127.00
09/08/2004,13:34,1026.50,1027.25,1026.50,1027.25,3072,688,3760.00
09/08/2004,13:35,1027.25,1027.25,1027.00,1027.00,66,760,826.00
09/08/2004,13:36,1027.25,1028.00,1027.00,1027.75,2328,1075,3403.00
09/08/2004,13:37,1027.75,1027.75,1027.25,1027.25,165,199,364.00
09/08/2004,13:38,1027.50,1027.75,1027.25,1027.50,220,88,308.00
09/08/2004,13:39,1027.25,1027.50,1026.75,1026.75,248,959,1207.00
09/08/2004,13:40,1027.00,1027.00,1025.75,1026.25,379,4035,4414.00
09/08/2004,13:41,1026.00,1026.50,1026.00,1026.50,438,1156,1594.00
09/08/2004,13:42,1026.50,1026.50,1026.25,1026.50,115,116,231.00
09/08/2004,13:43,1026.50,1026.50,1025.75,1026.00,412,1393,1805.00
09/08/2004,13:44,1026.00,1026.50,1026.00,1026.25,607,366,973.00
09/08/2004,13:45,1026.50,1026.50,1026.25,1026.25,21,28,49.00
09/08/2004,13:46,1026.25,1026.75,1026.25,1026.50,1361,612,1973.00
09/08/2004,13:47,1026.50,1026.75,1026.25,1026.50,45,827,872.00
09/08/2004,13:48,1026.50,1026.50,1025.75,1025.75,267,2326,2593.00
09/08/2004,13:49,1025.75,1026.00,1025.25,1026.00,828,1057,1885.00
09/08/2004,13:50,1026.00,1026.25,1025.50,1025.50,675,1139,1814.00
09/08/2004,13:51,1025.25,1025.75,1025.25,1025.25,344,514,858.00
09/08/2004,13:52,1025.25,1025.50,1025.00,1025.25,1034,1651,2685.00
09/08/2004,13:53,1025.50,1025.50,1025.00,1025.25,343,1121,1464.00
09/08/2004,13:54,1025.25,1025.75,1025.25,1025.50,384,418,802.00
09/08/2004,13:55,1025.50,1025.75,1025.25,1025.50,61,84,145.00
09/08/2004,13:56,1025.25,1025.50,1025.25,1025.50,279,1245,1524.00
09/08/2004,13:57,1025.75,1025.75,1025.25,1025.50,216,514,730.00
09/08/2004,13:58,1025.50,1025.75,1025.00,1025.50,715,1290,2005.00
09/08/2004,13:59,1025.75,1026.25,1025.50,1026.25,1592,133,1725.00
09/08/2004,14:00,1026.25,1026.50,1025.75,1025.75,675,937,1612.00
09/08/2004,14:01,1025.75,1026.00,1025.00,1025.25,644,2635,3279.00
09/08/2004,14:02,1025.00,1025.25,1024.50,1024.75,1612,4085,5697.00
09/08/2004,14:03,1025.00,1025.25,1024.50,1025.25,1001,522,1523.00
09/08/2004,14:04,1025.25,1025.75,1025.25,1025.50,504,1068,1572.00
09/08/2004,14:05,1025.50,1025.50,1025.00,1025.50,148,420,568.00
09/08/2004,14:06,1025.25,1025.50,1025.25,1025.50,100,257,357.00
09/08/2004,14:07,1025.50,1025.50,1024.75,1024.75,933,1150,2083.00
09/08/2004,14:08,1024.75,1025.00,1024.75,1024.75,489,1357,1846.00
09/08/2004,14:09,1024.75,1025.00,1024.25,1024.50,1675,2710,4385.00
09/08/2004,14:10,1024.50,1024.50,1024.25,1024.25,1423,2463,3886.00
09/08/2004,14:11,1024.25,1025.00,1024.00,1025.00,2736,1423,4159.00
09/08/2004,14:12,1025.00,1025.00,1024.75,1025.00,810,1019,1829.00
09/08/2004,14:13,1024.75,1025.25,1024.75,1025.00,863,888,1751.00
09/08/2004,14:14,1025.25,1025.25,1024.75,1024.75,522,167,689.00
09/08/2004,14:15,1025.00,1025.50,1024.75,1025.50,1025,128,1153.00
09/08/2004,14:16,1025.50,1025.50,1024.50,1024.75,286,1041,1327.00
09/08/2004,14:17,1024.75,1025.00,1024.25,1024.75,397,1051,1448.00
09/08/2004,14:18,1025.00,1025.25,1024.75,1025.00,292,63,355.00
09/08/2004,14:19,1025.00,1025.50,1025.00,1025.50,275,146,421.00
09/08/2004,14:20,1025.50,1025.50,1025.00,1025.25,92,241,333.00
09/08/2004,14:21,1025.00,1025.25,1025.00,1025.00,187,342,529.00
09/08/2004,14:22,1025.25,1025.25,1024.75,1025.00,61,244,305.00
09/08/2004,14:23,1025.00,1025.00,1024.75,1025.00,16,242,258.00
09/08/2004,14:24,1024.75,1024.75,1024.25,1024.50,346,896,1242.00
09/08/2004,14:25,1024.75,1025.00,1024.50,1024.75,198,177,375.00
09/08/2004,14:26,1024.75,1025.50,1024.50,1025.25,1619,162,1781.00
09/08/2004,14:27,1025.50,1025.75,1025.25,1025.75,927,65,992.00
09/08/2004,14:28,1025.75,1026.00,1025.50,1025.75,622,419,1041.00
09/08/2004,14:29,1025.50,1025.75,1025.50,1025.50,208,109,317.00
09/08/2004,14:30,1025.50,1025.75,1025.25,1025.50,304,594,898.00
09/08/2004,14:31,1025.50,1026.00,1025.25,1025.75,704,374,1078.00
09/08/2004,14:32,1025.75,1026.25,1025.50,1026.25,1529,92,1621.00
09/08/2004,14:33,1026.25,1026.50,1026.00,1026.25,670,441,1111.00
09/08/2004,14:34,1026.25,1026.75,1026.25,1026.50,853,266,1119.00
09/08/2004,14:35,1026.50,1027.00,1026.50,1027.00,1048,277,1325.00
09/08/2004,14:36,1027.00,1027.00,1026.50,1026.75,1048,586,1634.00
09/08/2004,14:37,1026.50,1026.75,1025.50,1025.50,893,3122,4015.00
09/08/2004,14:38,1025.75,1026.25,1025.25,1026.25,1171,884,2055.00
09/08/2004,14:39,1026.25,1026.25,1026.00,1026.25,68,19,87.00
09/08/2004,14:40,1026.00,1026.25,1025.75,1026.00,276,565,841.00
09/08/2004,14:41,1026.25,1026.50,1025.75,1025.75,1153,891,2044.00
09/08/2004,14:42,1025.75,1026.25,1025.50,1026.00,306,355,661.00
09/08/2004,14:43,1026.00,1026.00,1025.50,1025.75,264,205,469.00
09/08/2004,14:44,1026.00,1026.25,1025.75,1026.25,263,44,307.00
09/08/2004,14:45,1026.25,1026.50,1026.00,1026.50,966,221,1187.00
09/08/2004,14:46,1026.50,1026.50,1026.00,1026.00,46,801,847.00
09/08/2004,14:47,1025.75,1026.25,1025.75,1026.00,416,340,756.00
09/08/2004,14:48,1026.25,1026.25,1025.50,1025.50,241,897,1138.00
09/08/2004,14:49,1025.50,1026.25,1025.50,1026.00,429,345,774.00
09/08/2004,14:50,1025.75,1026.00,1025.75,1025.75,70,82,152.00
09/08/2004,14:51,1025.75,1026.00,1025.25,1025.50,19,1293,1312.00
09/08/2004,14:52,1025.25,1025.50,1025.00,1025.25,495,1355,1850.00
09/08/2004,14:53,1025.50,1025.50,1024.75,1024.75,473,1098,1571.00
09/08/2004,14:54,1024.75,1025.25,1024.75,1025.00,179,803,982.00
09/08/2004,14:55,1024.75,1025.00,1024.50,1024.50,385,926,1311.00
09/08/2004,14:56,1024.50,1024.75,1024.50,1024.50,105,492,597.00
09/08/2004,14:57,1024.75,1024.75,1024.25,1024.25,906,1325,2231.00
09/08/2004,14:58,1024.50,1024.75,1024.25,1024.75,958,768,1726.00
09/08/2004,14:59,1024.50,1024.75,1024.25,1024.50,441,945,1386.00
09/08/2004,15:00,1024.50,1024.75,1024.25,1024.50,1193,817,2010.00
09/08/2004,15:01,1024.50,1025.25,1024.25,1025.00,2991,2465,5456.00
09/08/2004,15:02,1025.00,1025.25,1024.25,1024.25,850,1850,2700.00
09/08/2004,15:03,1024.25,1024.75,1024.25,1024.25,891,757,1648.00
09/08/2004,15:04,1024.25,1024.50,1024.00,1024.50,484,1094,1578.00
09/08/2004,15:05,1024.50,1024.75,1024.25,1024.75,547,19,566.00
09/08/2004,15:06,1024.75,1024.75,1024.50,1024.50,162,227,389.00
09/08/2004,15:07,1024.75,1026.00,1024.50,1026.00,3233,640,3873.00
09/08/2004,15:08,1026.00,1026.25,1025.75,1025.75,650,339,989.00
09/08/2004,15:09,1025.75,1026.00,1025.00,1025.00,29,1099,1128.00
09/08/2004,15:10,1025.00,1025.50,1024.75,1025.25,326,729,1055.00
09/08/2004,15:11,1025.00,1025.50,1024.75,1025.25,650,482,1132.00
09/08/2004,15:12,1025.50,1026.00,1025.25,1025.75,514,32,546.00
09/08/2004,15:13,1026.00,1026.25,1025.75,1026.00,950,1029,1979.00
09/08/2004,15:14,1026.00,1026.50,1026.00,1026.25,1167,259,1426.00
09/08/2004,15:15,1026.25,1027.00,1026.25,1026.75,2743,1574,4317.00
09/08/2004,15:16,1026.75,1026.75,1026.50,1026.50,45,53,98.00
09/08/2004,15:31,1026.25,1026.50,1026.25,1026.25,15,109,124.00
09/08/2004,15:32,1026.25,1026.75,1026.25,1026.50,112,16,128.00
09/08/2004,15:33,1026.50,1026.50,1026.25,1026.50,70,1,71.00
09/08/2004,15:34,1026.25,1026.50,1026.25,1026.50,28,27,55.00
09/08/2004,15:35,1026.25,1026.50,1026.25,1026.50,118,4,122.00
09/08/2004,15:36,1026.25,1026.50,1026.25,1026.50,116,2,118.00
09/08/2004,15:37,1026.50,1026.75,1026.25,1026.50,42,135,177.00
09/08/2004,15:38,1026.25,1026.50,1026.25,1026.50,55,5,60.00
09/08/2004,15:39,1026.50,1026.75,1026.25,1026.25,120,20,140.00
09/08/2004,15:40,1026.25,1026.75,1026.25,1026.50,24,24,48.00
09/08/2004,15:41,1026.50,1026.50,1026.50,1026.50,0,7,7.00
09/08/2004,15:42,1026.50,1026.75,1026.50,1026.75,10,22,32.00
09/08/2004,15:43,1026.75,1026.75,1026.50,1026.50,1,14,15.00
09/08/2004,15:44,1026.50,1026.50,1026.50,1026.50,0,18,18.00
09/08/2004,15:45,1026.50,1026.50,1026.50,1026.50,0,32,32.00
09/08/2004,15:46,1026.50,1026.75,1026.50,1026.50,2,70,72.00
09/08/2004,15:47,1026.75,1026.75,1026.75,1026.75,51,0,51.00
09/08/2004,15:48,1026.50,1026.50,1026.50,1026.50,0,25,25.00
09/08/2004,15:49,1026.50,1026.50,1026.50,1026.50,0,3,3.00
09/08/2004,15:50,1026.50,1026.50,1026.50,1026.50,0,4,4.00
09/08/2004,15:51,1026.50,1026.50,1026.50,1026.50,0,46,46.00
09/08/2004,15:52,1026.50,1026.50,1026.25,1026.25,0,16,16.00
09/08/2004,15:53,1026.75,1026.75,1026.50,1026.50,50,1,51.00
09/08/2004,15:54,1026.50,1026.50,1026.50,1026.50,0,6,6.00
09/08/2004,15:55,1026.50,1026.50,1026.25,1026.25,0,8,8.00
09/08/2004,15:56,1026.25,1026.25,1026.25,1026.25,0,50,50.00
09/08/2004,15:57,1026.50,1026.50,1026.50,1026.50,5,0,5.00
09/08/2004,15:58,1026.25,1026.25,1026.25,1026.25,0,1,1.00
09/08/2004,15:59,1026.25,1026.50,1026.25,1026.25,2,28,30.00
09/08/2004,16:00,1026.25,1026.25,1026.00,1026.25,4,79,83.00
09/08/2004,17:01,1026.25,1026.50,1026.25,1026.50,40,3,43.00
09/08/2004,17:02,1026.75,1026.75,1026.50,1026.50,35,2,37.00
09/08/2004,17:07,1026.50,1026.50,1026.50,1026.50,0,2,2.00
09/08/2004,17:09,1026.50,1026.50,1026.50,1026.50,0,1,1.00
09/08/2004,17:10,1026.50,1026.50,1026.50,1026.50,0,6,6.00
09/08/2004,17:11,1026.50,1026.50,1026.50,1026.50,0,1,1.00
09/08/2004,17:12,1026.50,1026.50,1026.50,1026.50,0,5,5.00
09/08/2004,17:13,1026.50,1026.50,1026.50,1026.50,0,4,4.00
09/08/2004,17:14,1026.50,1026.50,1026.50,1026.50,0,25,25.00
09/08/2004,17:15,1026.25,1026.25,1026.25,1026.25,0,1,1.00
09/08/2004,17:16,1026.50,1026.50,1026.50,1026.50,8,0,8.00
09/08/2004,17:17,1026.50,1026.50,1026.50,1026.50,5,0,5.00
09/08/2004,17:18,1026.75,1026.75,1026.75,1026.75,27,0,27.00
09/08/2004,17:19,1026.75,1026.75,1026.75,1026.75,27,0,27.00
09/08/2004,17:24,1026.75,1026.75,1026.75,1026.75,5,0,5.00
09/08/2004,17:25,1026.75,1026.75,1026.50,1026.50,3,50,53.00
09/08/2004,17:26,1026.50,1026.50,1026.50,1026.50,0,3,3.00
09/08/2004,17:28,1026.50,1026.50,1026.50,1026.50,0,2,2.00
09/08/2004,17:29,1026.50,1026.50,1026.50,1026.50,0,5,5.00
09/08/2004,17:30,1026.50,1026.50,1026.50,1026.50,0,1,1.00
09/08/2004,17:31,1026.50,1026.50,1026.50,1026.50,0,2,2.00
09/08/2004,17:34,1026.50,1026.50,1026.50,1026.50,0,5,5.00
09/08/2004,17:35,1026.50,1026.50,1026.50,1026.50,0,5,5.00
09/08/2004,17:39,1026.50,1026.50,1026.50,1026.50,0,3,3.00
09/08/2004,17:42,1026.50,1026.50,1026.50,1026.50,0,7,7.00
09/08/2004,17:51,1026.25,1026.25,1026.25,1026.25,0,1,1.00
09/08/2004,17:54,1026.50,1026.50,1026.50,1026.50,15,0,15.00
09/08/2004,17:56,1026.50,1026.50,1026.50,1026.50,8,0,8.00
09/08/2004,17:58,1026.50,1026.50,1026.50,1026.50,34,0,34.00
09/08/2004,18:00,1026.50,1026.50,1026.50,1026.50,1,0,1.00
09/08/2004,18:01,1026.50,1026.75,1026.50,1026.75,11,0,11.00
09/08/2004,18:04,1026.50,1026.50,1026.50,1026.50,0,5,5.00
09/08/2004,18:15,1026.75,1026.75,1026.75,1026.75,2,0,2.00
09/08/2004,18:24,1026.50,1026.50,1026.25,1026.25,0,44,44.00
09/08/2004,18:31,1026.25,1026.25,1026.25,1026.25,0,7,7.00
09/08/2004,18:33,1026.50,1026.50,1026.50,1026.50,4,0,4.00
09/08/2004,18:35,1026.50,1026.50,1026.50,1026.50,1,0,1.00
09/08/2004,18:36,1026.50,1026.50,1026.50,1026.50,4,0,4.00
09/08/2004,18:41,1026.50,1026.50,1026.50,1026.50,6,0,6.00
09/08/2004,18:57,1026.25,1026.25,1026.25,1026.25,0,38,38.00
09/08/2004,19:00,1026.25,1026.25,1026.25,1026.25,0,10,10.00
09/08/2004,19:01,1026.25,1026.25,1026.00,1026.00,0,125,125.00
09/08/2004,19:02,1026.00,1026.00,1026.00,1026.00,0,5,5.00
09/08/2004,19:03,1026.25,1026.25,1026.25,1026.25,1,0,1.00
09/08/2004,19:04,1026.25,1026.25,1026.25,1026.25,2,0,2.00
09/08/2004,19:05,1026.25,1026.25,1026.25,1026.25,3,0,3.00
09/08/2004,19:08,1026.00,1026.00,1026.00,1026.00,0,76,76.00
09/08/2004,19:09,1025.75,1026.00,1025.75,1026.00,20,51,71.00
09/08/2004,19:10,1025.75,1025.75,1025.75,1025.75,0,26,26.00
09/08/2004,19:17,1026.00,1026.00,1026.00,1026.00,1,0,1.00
09/08/2004,19:33,1025.75,1025.75,1025.75,1025.75,0,1,1.00
09/08/2004,19:34,1026.00,1026.00,1026.00,1026.00,10,0,10.00
09/08/2004,19:35,1026.00,1026.00,1026.00,1026.00,24,0,24.00
09/08/2004,19:36,1026.00,1026.00,1025.75,1026.00,13,1,14.00
09/08/2004,19:37,1026.00,1026.00,1026.00,1026.00,5,0,5.00
09/08/2004,19:38,1026.00,1026.00,1026.00,1026.00,15,0,15.00
09/08/2004,19:39,1026.00,1026.00,1026.00,1026.00,10,0,10.00
09/08/2004,19:40,1026.25,1026.25,1026.00,1026.00,1,1,2.00
09/08/2004,19:42,1026.00,1026.00,1025.75,1025.75,0,75,75.00
09/08/2004,19:43,1025.75,1025.75,1025.50,1025.75,2,20,22.00
09/08/2004,19:44,1025.75,1026.00,1025.75,1026.00,25,0,25.00
09/08/2004,19:46,1026.00,1026.00,1025.75,1026.00,3,55,58.00
09/08/2004,19:47,1025.75,1026.00,1025.50,1026.00,12,4,16.00
09/08/2004,19:49,1026.00,1026.25,1026.00,1026.25,8,0,8.00
09/08/2004,19:53,1025.75,1025.75,1025.75,1025.75,0,10,10.00
09/08/2004,19:55,1025.75,1025.75,1025.75,1025.75,0,100,100.00
09/08/2004,19:56,1025.75,1025.75,1025.50,1025.75,1,100,101.00
09/08/2004,19:57,1025.75,1025.75,1025.75,1025.75,4,0,4.00
09/08/2004,19:58,1025.75,1025.75,1025.50,1025.50,1,4,5.00
09/08/2004,20:01,1025.75,1025.75,1025.75,1025.75,1,0,1.00
09/08/2004,20:03,1025.50,1025.50,1025.50,1025.50,0,1,1.00
09/08/2004,20:05,1025.75,1025.75,1025.75,1025.75,13,0,13.00
09/08/2004,20:09,1025.50,1025.50,1025.50,1025.50,0,1,1.00
09/08/2004,20:10,1025.75,1025.75,1025.75,1025.75,2,0,2.00
09/08/2004,20:13,1025.75,1025.75,1025.75,1025.75,4,0,4.00
09/08/2004,20:16,1025.75,1025.75,1025.75,1025.75,3,0,3.00
09/08/2004,20:24,1026.00,1026.00,1026.00,1026.00,36,0,36.00
09/08/2004,20:26,1026.00,1026.00,1026.00,1026.00,43,0,43.00
09/08/2004,20:28,1026.00,1026.00,1026.00,1026.00,6,0,6.00
09/08/2004,20:38,1025.75,1025.75,1025.75,1025.75,0,1,1.00
09/08/2004,20:40,1025.75,1025.75,1025.75,1025.75,0,3,3.00
09/08/2004,20:44,1025.75,1025.75,1025.75,1025.75,0,1,1.00
09/08/2004,20:47,1026.00,1026.00,1026.00,1026.00,1,0,1.00
09/08/2004,20:50,1026.00,1026.00,1026.00,1026.00,1,0,1.00
09/08/2004,20:54,1026.00,1026.00,1026.00,1026.00,2,0,2.00
09/08/2004,20:57,1026.00,1026.00,1026.00,1026.00,3,0,3.00
09/08/2004,21:11,1026.00,1026.00,1026.00,1026.00,2,0,2.00
09/08/2004,21:13,1025.75,1025.75,1025.75,1025.75,0,1,1.00
09/08/2004,21:17,1025.75,1025.75,1025.75,1025.75,0,1,1.00
09/08/2004,21:26,1026.00,1026.00,1026.00,1026.00,7,0,7.00
09/08/2004,21:27,1026.00,1026.00,1026.00,1026.00,1,0,1.00
09/08/2004,21:29,1026.00,1026.00,1026.00,1026.00,1,0,1.00
09/08/2004,21:35,1026.00,1026.00,1026.00,1026.00,5,0,5.00
09/08/2004,21:37,1026.00,1026.00,1026.00,1026.00,6,0,6.00
09/08/2004,21:38,1026.00,1026.00,1026.00,1026.00,1,0,1.00
09/08/2004,21:40,1026.00,1026.00,1026.00,1026.00,5,0,5.00
09/08/2004,21:41,1026.00,1026.00,1026.00,1026.00,1,0,1.00
09/08/2004,21:44,1026.00,1026.00,1026.00,1026.00,5,0,5.00
09/08/2004,21:45,1026.00,1026.00,1026.00,1026.00,10,0,10.00
09/08/2004,21:46,1026.00,1026.00,1026.00,1026.00,1,0,1.00
09/08/2004,21:49,1026.00,1026.00,1026.00,1026.00,5,0,5.00
09/08/2004,21:53,1026.00,1026.00,1026.00,1026.00,1,0,1.00
09/08/2004,21:57,1026.00,1026.00,1026.00,1026.00,3,0,3.00
09/08/2004,22:01,1026.00,1026.00,1026.00,1026.00,2,0,2.00
09/08/2004,22:03,1026.00,1026.00,1026.00,1026.00,3,0,3.00
09/08/2004,22:04,1025.75,1025.75,1025.75,1025.75,0,3,3.00
09/08/2004,22:09,1026.00,1026.00,1026.00,1026.00,5,0,5.00
09/08/2004,22:10,1025.75,1025.75,1025.75,1025.75,0,50,50.00
09/08/2004,22:12,1025.75,1025.75,1025.75,1025.75,0,1,1.00
09/08/2004,22:20,1026.00,1026.00,1026.00,1026.00,1,0,1.00
09/08/2004,22:21,1026.00,1026.00,1026.00,1026.00,6,0,6.00
09/08/2004,22:26,1026.00,1026.00,1026.00,1026.00,5,0,5.00
09/08/2004,22:27,1026.00,1026.00,1026.00,1026.00,11,0,11.00
09/08/2004,22:31,1026.00,1026.00,1026.00,1026.00,15,0,15.00
09/08/2004,22:32,1026.00,1026.00,1026.00,1026.00,3,0,3.00
09/08/2004,22:42,1025.75,1025.75,1025.50,1025.75,40,70,110.00
09/08/2004,22:43,1025.75,1025.75,1025.75,1025.75,2,0,2.00
09/08/2004,22:44,1025.75,1025.75,1025.75,1025.75,10,0,10.00
09/08/2004,22:45,1025.50,1025.75,1025.50,1025.50,1,53,54.00
09/08/2004,22:46,1025.50,1025.75,1025.50,1025.75,2,20,22.00
09/08/2004,22:48,1025.50,1025.50,1025.50,1025.50,0,7,7.00
09/08/2004,22:50,1025.50,1025.50,1025.50,1025.50,0,1,1.00
09/08/2004,22:53,1025.50,1025.50,1025.50,1025.50,0,1,1.00
09/08/2004,22:55,1025.75,1025.75,1025.75,1025.75,1,0,1.00
09/08/2004,22:57,1025.50,1025.50,1025.50,1025.50,0,5,5.00
09/08/2004,22:58,1025.50,1025.50,1025.50,1025.50,0,5,5.00
09/08/2004,22:59,1025.25,1025.25,1025.25,1025.25,0,12,12.00
09/08/2004,23:02,1025.50,1025.50,1025.50,1025.50,3,0,3.00
09/08/2004,23:03,1025.50,1025.50,1025.50,1025.50,20,0,20.00
09/08/2004,23:04,1025.50,1025.50,1025.50,1025.50,1,0,1.00
09/08/2004,23:05,1025.50,1025.50,1025.50,1025.50,20,0,20.00
09/08/2004,23:18,1025.75,1025.75,1025.75,1025.75,10,0,10.00
09/08/2004,23:19,1025.75,1025.75,1025.75,1025.75,2,0,2.00
09/08/2004,23:24,1025.75,1025.75,1025.75,1025.75,2,0,2.00
09/08/2004,23:25,1025.75,1025.75,1025.75,1025.75,5,0,5.00
09/08/2004,23:26,1025.75,1025.75,1025.75,1025.75,3,0,3.00
09/08/2004,23:29,1025.75,1025.75,1025.75,1025.75,2,0,2.00
09/08/2004,23:30,1025.75,1025.75,1025.50,1025.50,1,10,11.00
09/08/2004,23:35,1025.75,1025.75,1025.75,1025.75,1,0,1.00
09/08/2004,23:47,1025.75,1025.75,1025.75,1025.75,1,0,1.00
09/08/2004,23:48,1025.50,1025.50,1025.50,1025.50,0,1,1.00
09/08/2004,23:49,1026.00,1026.00,1025.75,1025.75,10,2,12.00
09/08/2004,23:50,1025.75,1025.75,1025.75,1025.75,0,15,15.00
09/08/2004,23:51,1025.75,1025.75,1025.75,1025.75,0,1,1.00
09/08/2004,23:53,1025.75,1025.75,1025.50,1025.75,10,18,28.00
09/08/2004,23:56,1025.75,1025.75,1025.75,1025.75,3,0,3.00
09/09/2004,00:03,1026.00,1026.00,1026.00,1026.00,3,0,3.00
09/09/2004,00:05,1025.75,1025.75,1025.75,1025.75,0,10,10.00
09/09/2004,00:07,1025.75,1025.75,1025.75,1025.75,0,5,5.00
09/09/2004,00:08,1025.75,1025.75,1025.75,1025.75,0,3,3.00
09/09/2004,00:09,1025.75,1025.75,1025.75,1025.75,0,2,2.00
09/09/2004,00:13,1025.50,1025.50,1025.25,1025.25,0,54,54.00
09/09/2004,00:14,1025.50,1025.50,1025.50,1025.50,1,0,1.00
09/09/2004,00:16,1025.25,1025.25,1025.25,1025.25,0,2,2.00
09/09/2004,00:22,1025.50,1025.50,1025.50,1025.50,1,0,1.00
09/09/2004,00:24,1025.25,1025.25,1025.00,1025.25,12,137,149.00
09/09/2004,00:25,1025.25,1025.25,1025.25,1025.25,3,0,3.00
09/09/2004,00:26,1025.25,1025.25,1025.25,1025.25,2,0,2.00
09/09/2004,00:27,1025.25,1025.25,1025.25,1025.25,5,0,5.00
09/09/2004,00:28,1025.25,1025.25,1025.25,1025.25,15,0,15.00
09/09/2004,00:29,1025.25,1025.25,1025.25,1025.25,15,0,15.00
09/09/2004,00:30,1025.25,1025.25,1025.25,1025.25,7,0,7.00
09/09/2004,00:33,1025.25,1025.25,1025.25,1025.25,1,0,1.00
09/09/2004,00:34,1025.25,1025.25,1025.25,1025.25,6,0,6.00
09/09/2004,00:36,1025.00,1025.00,1025.00,1025.00,0,5,5.00
09/09/2004,00:41,1025.25,1025.25,1025.25,1025.25,1,0,1.00
09/09/2004,00:47,1025.00,1025.00,1025.00,1025.00,0,8,8.00
09/09/2004,00:49,1025.00,1025.00,1025.00,1025.00,0,325,325.00
09/09/2004,00:50,1025.00,1025.00,1025.00,1025.00,0,41,41.00
09/09/2004,00:51,1025.00,1025.00,1025.00,1025.00,0,3,3.00
09/09/2004,00:52,1025.00,1025.00,1024.75,1024.75,0,117,117.00
09/09/2004,00:53,1024.75,1024.75,1024.75,1024.75,0,40,40.00
09/09/2004,00:54,1024.75,1024.75,1024.75,1024.75,0,7,7.00
09/09/2004,00:55,1024.75,1024.75,1024.75,1024.75,0,2,2.00
09/09/2004,00:56,1024.75,1024.75,1024.75,1024.75,0,5,5.00
09/09/2004,01:00,1024.75,1024.75,1024.75,1024.75,0,1,1.00
09/09/2004,01:01,1024.50,1024.50,1024.50,1024.50,0,3,3.00
09/09/2004,01:02,1024.75,1024.75,1024.75,1024.75,1,0,1.00
09/09/2004,01:03,1024.75,1024.75,1024.75,1024.75,13,0,13.00
09/09/2004,01:04,1024.75,1024.75,1024.75,1024.75,13,0,13.00
09/09/2004,01:05,1024.75,1024.75,1024.75,1024.75,12,0,12.00
09/09/2004,01:13,1025.00,1025.00,1025.00,1025.00,4,0,4.00
09/09/2004,01:15,1025.00,1025.00,1025.00,1025.00,2,0,2.00
09/09/2004,01:16,1025.00,1025.00,1025.00,1025.00,41,0,41.00
09/09/2004,01:17,1025.00,1025.25,1025.00,1025.00,22,14,36.00
09/09/2004,01:18,1024.75,1024.75,1024.75,1024.75,0,1,1.00
09/09/2004,01:20,1024.75,1024.75,1024.75,1024.75,0,2,2.00
09/09/2004,01:21,1024.75,1025.00,1024.75,1024.75,1,7,8.00
09/09/2004,01:24,1024.75,1024.75,1024.75,1024.75,0,3,3.00
09/09/2004,01:27,1024.75,1024.75,1024.75,1024.75,0,4,4.00
09/09/2004,01:29,1025.00,1025.00,1025.00,1025.00,7,0,7.00
09/09/2004,01:30,1025.00,1025.00,1025.00,1025.00,1,0,1.00
09/09/2004,01:31,1025.00,1025.00,1025.00,1025.00,4,0,4.00
09/09/2004,01:32,1025.00,1025.00,1025.00,1025.00,50,0,50.00
09/09/2004,01:33,1025.00,1025.00,1025.00,1025.00,17,0,17.00
09/09/2004,01:34,1025.00,1025.00,1025.00,1025.00,1,0,1.00
09/09/2004,01:36,1025.25,1025.25,1025.25,1025.25,9,0,9.00
09/09/2004,01:37,1025.25,1025.25,1025.25,1025.25,5,0,5.00
09/09/2004,01:41,1025.50,1025.50,1025.50,1025.50,44,0,44.00
09/09/2004,01:42,1025.50,1025.50,1025.50,1025.50,72,0,72.00
09/09/2004,01:43,1025.25,1025.25,1025.25,1025.25,0,20,20.00
09/09/2004,01:44,1025.00,1025.00,1025.00,1025.00,0,8,8.00
09/09/2004,01:45,1025.00,1025.00,1025.00,1025.00,0,11,11.00
09/09/2004,01:48,1024.75,1025.00,1024.75,1025.00,3,1,4.00
09/09/2004,01:51,1025.00,1025.00,1025.00,1025.00,8,0,8.00
09/09/2004,01:52,1025.00,1025.25,1025.00,1025.25,20,0,20.00
09/09/2004,01:53,1025.00,1025.00,1025.00,1025.00,0,3,3.00
09/09/2004,01:54,1025.00,1025.00,1025.00,1025.00,0,3,3.00
09/09/2004,01:56,1025.00,1025.25,1025.00,1025.25,2,5,7.00
09/09/2004,01:57,1025.25,1025.25,1025.25,1025.25,58,0,58.00
09/09/2004,01:58,1025.25,1025.25,1025.25,1025.25,3,0,3.00
09/09/2004,01:59,1025.25,1025.25,1025.25,1025.25,32,0,32.00
09/09/2004,02:00,1025.00,1025.00,1025.00,1025.00,0,2,2.00
09/09/2004,02:01,1025.00,1025.00,1025.00,1025.00,0,26,26.00
09/09/2004,02:02,1025.00,1025.25,1025.00,1025.25,20,19,39.00
09/09/2004,02:03,1025.25,1025.25,1025.25,1025.25,3,0,3.00
09/09/2004,02:04,1025.25,1025.25,1025.25,1025.25,6,0,6.00
09/09/2004,02:05,1025.25,1025.25,1025.25,1025.25,60,0,60.00
09/09/2004,02:06,1025.25,1025.25,1025.25,1025.25,113,0,113.00
09/09/2004,02:07,1025.25,1025.25,1025.25,1025.25,100,0,100.00
09/09/2004,02:08,1025.00,1025.00,1025.00,1025.00,0,72,72.00
09/09/2004,02:09,1025.00,1025.25,1025.00,1025.25,62,51,113.00
09/09/2004,02:10,1025.25,1025.25,1025.25,1025.25,5,0,5.00
09/09/2004,02:11,1025.00,1025.00,1025.00,1025.00,0,5,5.00
09/09/2004,02:12,1025.25,1025.50,1025.25,1025.25,120,2,122.00
09/09/2004,02:13,1025.25,1025.25,1025.25,1025.25,0,40,40.00
09/09/2004,02:15,1025.25,1025.25,1025.25,1025.25,0,14,14.00
09/09/2004,02:17,1025.50,1025.50,1025.25,1025.25,5,13,18.00
09/09/2004,02:18,1025.50,1025.50,1025.50,1025.50,1,0,1.00
09/09/2004,02:19,1025.00,1025.00,1025.00,1025.00,0,49,49.00
09/09/2004,02:20,1024.75,1024.75,1024.75,1024.75,0,33,33.00
09/09/2004,02:21,1024.75,1024.75,1024.75,1024.75,0,32,32.00
09/09/2004,02:22,1024.75,1024.75,1024.75,1024.75,0,1,1.00
09/09/2004,02:23,1024.75,1025.25,1024.75,1025.25,2,37,39.00
09/09/2004,02:24,1024.75,1024.75,1024.75,1024.75,0,15,15.00
09/09/2004,02:25,1024.75,1024.75,1024.50,1024.50,12,14,26.00
09/09/2004,02:26,1024.50,1024.50,1024.50,1024.50,0,301,301.00
09/09/2004,02:27,1024.50,1024.50,1024.25,1024.50,11,267,278.00
09/09/2004,02:29,1024.25,1024.25,1024.25,1024.25,0,3,3.00
09/09/2004,02:30,1024.25,1024.25,1024.25,1024.25,0,33,33.00
09/09/2004,02:31,1024.25,1024.25,1024.00,1024.25,18,91,109.00
09/09/2004,02:32,1024.25,1024.25,1024.25,1024.25,102,0,102.00
09/09/2004,02:33,1024.00,1024.25,1024.00,1024.25,6,1,7.00
09/09/2004,02:34,1024.25,1024.25,1024.00,1024.00,6,3,9.00
09/09/2004,02:36,1024.25,1024.25,1024.25,1024.25,3,0,3.00
09/09/2004,02:37,1024.25,1024.50,1024.00,1024.00,96,110,206.00
09/09/2004,02:39,1024.25,1024.25,1024.00,1024.00,1,2,3.00
09/09/2004,02:40,1024.00,1024.25,1024.00,1024.25,1,250,251.00
09/09/2004,02:41,1024.25,1024.25,1024.00,1024.25,42,70,112.00
09/09/2004,02:42,1024.25,1024.25,1024.25,1024.25,50,0,50.00
09/09/2004,02:43,1024.25,1024.25,1024.25,1024.25,6,0,6.00
09/09/2004,02:44,1024.25,1024.25,1024.25,1024.25,5,0,5.00
09/09/2004,02:46,1024.25,1024.25,1024.25,1024.25,11,0,11.00
09/09/2004,02:47,1024.25,1024.25,1024.25,1024.25,4,0,4.00
09/09/2004,02:48,1024.50,1024.50,1024.50,1024.50,6,0,6.00
09/09/2004,02:50,1024.50,1024.50,1024.50,1024.50,10,0,10.00
09/09/2004,02:51,1024.50,1024.50,1024.50,1024.50,100,0,100.00
09/09/2004,02:53,1024.25,1024.25,1024.25,1024.25,0,61,61.00
09/09/2004,02:55,1024.25,1024.25,1024.00,1024.00,0,171,171.00
09/09/2004,02:56,1024.00,1024.00,1023.75,1024.00,12,743,755.00
09/09/2004,02:57,1023.75,1024.00,1023.75,1023.75,7,16,23.00
09/09/2004,02:58,1023.75,1023.75,1023.50,1023.75,70,71,141.00
09/09/2004,02:59,1023.75,1024.00,1023.75,1024.00,142,1,143.00
09/09/2004,03:00,1024.00,1024.00,1024.00,1024.00,10,0,10.00
09/09/2004,03:01,1024.00,1024.00,1024.00,1024.00,74,0,74.00
09/09/2004,03:02,1024.00,1024.00,1023.75,1023.75,17,1,18.00
09/09/2004,03:03,1023.75,1024.00,1023.75,1024.00,58,1,59.00
09/09/2004,03:04,1024.00,1024.00,1023.75,1024.00,50,2,52.00
09/09/2004,03:05,1024.00,1024.25,1024.00,1024.00,101,9,110.00
09/09/2004,03:06,1024.00,1024.00,1023.75,1023.75,1,40,41.00
09/09/2004,03:07,1024.00,1024.00,1024.00,1024.00,10,0,10.00
09/09/2004,03:08,1024.00,1024.25,1024.00,1024.00,3,63,66.00
09/09/2004,03:09,1024.00,1024.00,1024.00,1024.00,0,2,2.00
09/09/2004,03:10,1024.00,1024.00,1024.00,1024.00,0,26,26.00
09/09/2004,03:11,1024.00,1024.00,1024.00,1024.00,0,9,9.00
09/09/2004,03:12,1024.00,1024.00,1024.00,1024.00,0,36,36.00
09/09/2004,03:13,1023.75,1024.00,1023.75,1023.75,3,3,6.00
09/09/2004,03:14,1023.75,1023.75,1023.75,1023.75,0,10,10.00
09/09/2004,03:15,1024.00,1024.00,1024.00,1024.00,8,0,8.00
09/09/2004,03:16,1024.00,1024.00,1024.00,1024.00,7,0,7.00
09/09/2004,03:17,1024.00,1024.00,1023.75,1024.00,3,1,4.00
09/09/2004,03:21,1023.75,1023.75,1023.75,1023.75,0,38,38.00
09/09/2004,03:22,1023.75,1023.75,1023.75,1023.75,0,3,3.00
09/09/2004,03:23,1024.00,1024.00,1023.75,1023.75,99,45,144.00
09/09/2004,03:24,1023.75,1024.00,1023.75,1024.00,69,40,109.00
09/09/2004,03:25,1024.00,1024.00,1024.00,1024.00,1,0,1.00
09/09/2004,03:29,1023.75,1023.75,1023.75,1023.75,0,151,151.00
09/09/2004,03:30,1023.75,1023.75,1023.75,1023.75,0,10,10.00
09/09/2004,03:31,1023.75,1023.75,1023.50,1023.50,0,14,14.00
09/09/2004,03:32,1023.75,1023.75,1023.75,1023.75,2,0,2.00
09/09/2004,03:33,1023.75,1023.75,1023.75,1023.75,28,0,28.00
09/09/2004,03:34,1023.75,1024.00,1023.75,1024.00,9,0,9.00
09/09/2004,03:35,1023.75,1024.00,1023.75,1024.00,70,10,80.00
09/09/2004,03:36,1024.00,1024.25,1024.00,1024.25,48,0,48.00
09/09/2004,03:37,1024.00,1024.00,1023.75,1023.75,0,111,111.00
09/09/2004,03:38,1023.75,1024.00,1023.25,1023.25,3,189,192.00
09/09/2004,03:39,1023.50,1023.50,1023.25,1023.50,33,1,34.00
09/09/2004,03:40,1023.50,1023.50,1023.50,1023.50,27,0,27.00
09/09/2004,03:44,1023.75,1024.00,1023.75,1023.75,38,2,40.00
09/09/2004,03:45,1023.75,1024.00,1023.75,1024.00,100,11,111.00
09/09/2004,03:46,1024.00,1024.00,1024.00,1024.00,23,0,23.00
09/09/2004,03:47,1023.75,1023.75,1023.75,1023.75,0,10,10.00
09/09/2004,03:48,1023.75,1023.75,1023.75,1023.75,0,33,33.00
09/09/2004,03:49,1024.00,1024.00,1023.75,1023.75,5,9,14.00
09/09/2004,03:50,1023.75,1023.75,1023.75,1023.75,0,6,6.00
09/09/2004,03:51,1023.75,1023.75,1023.75,1023.75,0,20,20.00
09/09/2004,03:57,1024.00,1024.00,1024.00,1024.00,11,0,11.00
09/09/2004,03:58,1023.75,1023.75,1023.75,1023.75,0,10,10.00
09/09/2004,03:59,1023.75,1023.75,1023.75,1023.75,0,10,10.00
09/09/2004,04:00,1024.00,1024.00,1024.00,1024.00,25,0,25.00
09/09/2004,04:01,1024.00,1024.25,1024.00,1024.25,20,0,20.00
09/09/2004,04:03,1024.25,1024.25,1024.25,1024.25,2,0,2.00
09/09/2004,04:05,1024.25,1024.25,1024.25,1024.25,3,0,3.00
09/09/2004,04:06,1024.00,1024.00,1024.00,1024.00,0,6,6.00
09/09/2004,04:08,1024.25,1024.25,1024.25,1024.25,53,0,53.00
09/09/2004,04:09,1024.25,1024.50,1024.25,1024.50,116,0,116.00
09/09/2004,04:10,1024.25,1024.50,1024.25,1024.50,2,4,6.00
09/09/2004,04:11,1024.25,1024.25,1024.25,1024.25,0,8,8.00
09/09/2004,04:12,1024.25,1024.25,1024.25,1024.25,0,14,14.00
09/09/2004,04:13,1024.25,1024.25,1024.25,1024.25,0,8,8.00
09/09/2004,04:14,1024.25,1024.25,1024.25,1024.25,0,10,10.00
09/09/2004,04:15,1024.00,1024.00,1024.00,1024.00,0,4,4.00
09/09/2004,04:16,1024.25,1024.25,1024.25,1024.25,13,0,13.00
09/09/2004,04:18,1024.25,1024.25,1024.25,1024.25,1,0,1.00
09/09/2004,04:19,1024.25,1024.25,1024.25,1024.25,5,0,5.00
09/09/2004,04:20,1024.25,1024.25,1024.00,1024.00,1,1,2.00
09/09/2004,04:22,1024.00,1024.00,1024.00,1024.00,0,32,32.00
09/09/2004,04:24,1024.00,1024.00,1024.00,1024.00,0,117,117.00
09/09/2004,04:25,1023.75,1024.00,1023.75,1024.00,60,25,85.00
09/09/2004,04:26,1024.00,1024.00,1024.00,1024.00,6,0,6.00
09/09/2004,04:27,1024.00,1024.00,1024.00,1024.00,15,0,15.00
09/09/2004,04:28,1024.00,1024.00,1024.00,1024.00,6,0,6.00
09/09/2004,04:33,1024.00,1024.00,1024.00,1024.00,37,0,37.00
09/09/2004,04:34,1023.75,1023.75,1023.75,1023.75,0,34,34.00
09/09/2004,04:35,1023.75,1023.75,1023.75,1023.75,0,40,40.00
09/09/2004,04:36,1023.75,1023.75,1023.50,1023.50,0,137,137.00
09/09/2004,04:37,1023.50,1023.50,1023.50,1023.50,0,34,34.00
09/09/2004,04:38,1023.50,1023.50,1023.25,1023.50,7,25,32.00
09/09/2004,04:39,1023.25,1023.75,1023.25,1023.25,38,81,119.00
09/09/2004,04:40,1023.25,1023.50,1023.25,1023.50,100,4,104.00
09/09/2004,04:41,1023.50,1023.50,1023.25,1023.25,71,1,72.00
09/09/2004,04:42,1023.25,1023.50,1023.25,1023.50,2,3,5.00
09/09/2004,04:43,1023.25,1023.50,1023.25,1023.50,3,12,15.00
09/09/2004,04:44,1023.25,1023.25,1023.25,1023.25,0,4,4.00
09/09/2004,04:45,1023.50,1023.50,1023.50,1023.50,53,0,53.00
09/09/2004,04:46,1023.50,1023.50,1023.50,1023.50,5,0,5.00
09/09/2004,04:47,1023.75,1023.75,1023.75,1023.75,18,0,18.00
09/09/2004,04:49,1023.75,1023.75,1023.75,1023.75,2,0,2.00
09/09/2004,04:50,1024.00,1024.00,1024.00,1024.00,3,0,3.00
09/09/2004,04:52,1023.75,1023.75,1023.75,1023.75,0,4,4.00
09/09/2004,04:53,1023.75,1023.75,1023.75,1023.75,0,18,18.00
09/09/2004,04:54,1024.00,1024.00,1024.00,1024.00,215,0,215.00
09/09/2004,04:55,1024.00,1024.00,1024.00,1024.00,3,0,3.00
09/09/2004,04:57,1023.75,1023.75,1023.75,1023.75,0,33,33.00
09/09/2004,04:59,1023.75,1023.75,1023.75,1023.75,0,5,5.00
09/09/2004,05:00,1023.50,1023.50,1023.50,1023.50,0,3,3.00
09/09/2004,05:01,1023.50,1023.50,1023.50,1023.50,0,5,5.00
09/09/2004,05:02,1023.50,1023.75,1023.50,1023.75,31,1,32.00
09/09/2004,05:03,1023.75,1023.75,1023.75,1023.75,4,0,4.00
09/09/2004,05:05,1023.75,1023.75,1023.75,1023.75,2,0,2.00
09/09/2004,05:06,1023.50,1023.50,1023.50,1023.50,0,5,5.00
09/09/2004,05:07,1023.50,1023.75,1023.50,1023.75,17,21,38.00
09/09/2004,05:08,1023.75,1023.75,1023.75,1023.75,4,0,4.00
09/09/2004,05:11,1024.00,1024.00,1024.00,1024.00,72,0,72.00
09/09/2004,05:12,1024.25,1024.25,1024.25,1024.25,2,0,2.00
09/09/2004,05:15,1024.00,1024.00,1024.00,1024.00,0,25,25.00
09/09/2004,05:16,1024.00,1024.25,1024.00,1024.25,3,12,15.00
09/09/2004,05:17,1024.00,1024.25,1024.00,1024.25,2,8,10.00
09/09/2004,05:18,1024.00,1024.00,1023.75,1023.75,0,89,89.00
09/09/2004,05:19,1023.75,1023.75,1023.75,1023.75,0,14,14.00
09/09/2004,05:20,1024.00,1024.00,1024.00,1024.00,3,0,3.00
09/09/2004,05:21,1024.00,1024.00,1024.00,1024.00,1,0,1.00
09/09/2004,05:24,1023.75,1023.75,1023.75,1023.75,0,3,3.00
09/09/2004,05:25,1023.75,1023.75,1023.50,1023.50,0,22,22.00
09/09/2004,05:27,1023.50,1023.50,1023.50,1023.50,0,8,8.00
09/09/2004,05:29,1023.50,1023.50,1023.50,1023.50,0,5,5.00
09/09/2004,05:30,1023.50,1023.75,1023.50,1023.75,1,6,7.00
09/09/2004,05:32,1023.50,1023.75,1023.50,1023.75,42,3,45.00
09/09/2004,05:33,1023.75,1023.75,1023.75,1023.75,2,0,2.00
09/09/2004,05:34,1023.75,1023.75,1023.75,1023.75,5,0,5.00
09/09/2004,05:35,1023.75,1023.75,1023.75,1023.75,3,0,3.00
09/09/2004,05:36,1023.75,1023.75,1023.75,1023.75,3,0,3.00
09/09/2004,05:38,1023.75,1023.75,1023.75,1023.75,18,0,18.00
09/09/2004,05:43,1023.75,1023.75,1023.75,1023.75,45,0,45.00
09/09/2004,05:47,1024.00,1024.00,1024.00,1024.00,1,0,1.00
09/09/2004,05:48,1024.00,1024.00,1024.00,1024.00,5,0,5.00
09/09/2004,05:49,1024.00,1024.00,1024.00,1024.00,257,0,257.00
09/09/2004,05:50,1024.00,1024.25,1024.00,1024.00,10,103,113.00
09/09/2004,05:51,1023.75,1023.75,1023.75,1023.75,0,35,35.00
09/09/2004,05:52,1024.00,1024.00,1023.75,1024.00,4,1,5.00
09/09/2004,05:53,1023.75,1023.75,1023.50,1023.50,0,78,78.00
09/09/2004,05:54,1023.50,1023.50,1023.50,1023.50,0,2,2.00
09/09/2004,05:55,1023.75,1023.75,1023.50,1023.75,11,50,61.00
09/09/2004,05:58,1023.50,1023.50,1023.50,1023.50,0,4,4.00
09/09/2004,05:59,1023.50,1023.75,1023.50,1023.75,10,5,15.00
09/09/2004,06:00,1023.75,1023.75,1023.75,1023.75,3,0,3.00
09/09/2004,06:01,1023.75,1023.75,1023.75,1023.75,12,0,12.00
09/09/2004,06:02,1023.75,1023.75,1023.75,1023.75,20,0,20.00
09/09/2004,06:03,1023.75,1023.75,1023.75,1023.75,39,0,39.00
09/09/2004,06:04,1023.75,1023.75,1023.75,1023.75,11,0,11.00
09/09/2004,06:05,1023.75,1023.75,1023.75,1023.75,6,0,6.00
09/09/2004,06:06,1023.75,1023.75,1023.75,1023.75,1,0,1.00
09/09/2004,06:07,1023.75,1023.75,1023.50,1023.75,88,18,106.00
09/09/2004,06:09,1023.50,1023.50,1023.50,1023.50,0,78,78.00
09/09/2004,06:10,1023.50,1023.50,1023.50,1023.50,0,44,44.00
09/09/2004,06:11,1023.50,1023.50,1023.50,1023.50,0,8,8.00
09/09/2004,06:12,1023.50,1023.50,1023.50,1023.50,0,3,3.00
09/09/2004,06:13,1023.50,1023.50,1023.50,1023.50,0,93,93.00
09/09/2004,06:14,1023.50,1023.50,1023.50,1023.50,0,105,105.00
09/09/2004,06:15,1023.75,1023.75,1023.50,1023.50,60,3,63.00
09/09/2004,06:18,1023.75,1023.75,1023.75,1023.75,7,0,7.00
09/09/2004,06:19,1023.75,1023.75,1023.75,1023.75,10,0,10.00
09/09/2004,06:20,1023.75,1023.75,1023.75,1023.75,21,0,21.00
09/09/2004,06:22,1023.75,1023.75,1023.50,1023.50,57,39,96.00
09/09/2004,06:23,1023.50,1023.50,1023.25,1023.25,1,281,282.00
09/09/2004,06:24,1023.25,1023.25,1023.00,1023.25,17,27,44.00
09/09/2004,06:26,1023.50,1023.75,1023.50,1023.50,100,20,120.00
09/09/2004,06:27,1023.50,1023.50,1023.25,1023.25,0,100,100.00
09/09/2004,06:28,1023.50,1023.50,1023.50,1023.50,18,0,18.00
09/09/2004,06:29,1023.50,1023.50,1023.25,1023.25,82,14,96.00
09/09/2004,06:30,1023.25,1023.50,1023.25,1023.50,3,6,9.00
09/09/2004,06:31,1023.25,1023.50,1023.25,1023.25,1,116,117.00
09/09/2004,06:32,1023.25,1023.25,1023.25,1023.25,0,96,96.00
09/09/2004,06:33,1023.25,1023.25,1023.25,1023.25,0,47,47.00
09/09/2004,06:34,1023.25,1023.50,1023.00,1023.25,33,96,129.00
09/09/2004,06:35,1023.25,1023.50,1023.25,1023.25,2,120,122.00
09/09/2004,06:36,1023.25,1023.50,1023.25,1023.50,10,3,13.00
09/09/2004,06:37,1023.25,1023.25,1023.25,1023.25,0,26,26.00
09/09/2004,06:38,1023.50,1023.50,1023.50,1023.50,5,0,5.00
09/09/2004,06:39,1023.25,1023.25,1023.25,1023.25,0,10,10.00
09/09/2004,06:40,1023.50,1023.50,1023.50,1023.50,114,0,114.00
09/09/2004,06:41,1023.50,1023.50,1023.25,1023.25,25,8,33.00
09/09/2004,06:42,1023.25,1023.50,1023.25,1023.50,1,5,6.00
09/09/2004,06:43,1023.50,1023.50,1023.50,1023.50,1,0,1.00
09/09/2004,06:44,1023.25,1023.50,1023.25,1023.50,135,1,136.00
09/09/2004,06:45,1023.50,1023.50,1023.50,1023.50,7,0,7.00
09/09/2004,06:46,1023.50,1023.50,1023.50,1023.50,104,0,104.00
09/09/2004,06:47,1023.50,1023.50,1023.50,1023.50,13,0,13.00
09/09/2004,06:48,1023.25,1023.50,1023.25,1023.50,30,10,40.00
09/09/2004,06:49,1023.50,1023.50,1023.50,1023.50,35,0,35.00
09/09/2004,06:50,1023.75,1023.75,1023.75,1023.75,310,0,310.00
09/09/2004,06:52,1023.75,1023.75,1023.75,1023.75,23,0,23.00
09/09/2004,06:53,1023.75,1023.75,1023.75,1023.75,47,0,47.00
09/09/2004,06:54,1023.75,1023.75,1023.75,1023.75,47,0,47.00
09/09/2004,06:55,1023.75,1023.75,1023.75,1023.75,5,0,5.00
09/09/2004,06:56,1023.50,1023.75,1023.25,1023.50,15,121,136.00
09/09/2004,06:57,1023.50,1023.50,1023.50,1023.50,39,0,39.00
09/09/2004,06:58,1023.50,1023.50,1023.50,1023.50,18,0,18.00
09/09/2004,06:59,1023.50,1023.50,1023.50,1023.50,29,0,29.00
09/09/2004,07:00,1023.50,1023.50,1023.50,1023.50,8,0,8.00
09/09/2004,07:01,1023.50,1024.00,1023.50,1024.00,237,0,237.00
09/09/2004,07:02,1024.25,1025.25,1024.00,1025.00,1905,339,2244.00
09/09/2004,07:03,1025.00,1025.25,1024.50,1025.00,262,383,645.00
09/09/2004,07:04,1025.00,1025.25,1025.00,1025.00,4,127,131.00
09/09/2004,07:05,1025.00,1025.25,1024.75,1025.00,374,170,544.00
09/09/2004,07:06,1025.00,1025.25,1024.75,1024.75,5,114,119.00
09/09/2004,07:07,1024.75,1025.00,1024.75,1024.75,1,56,57.00
09/09/2004,07:08,1024.50,1024.75,1024.50,1024.75,100,2,102.00
09/09/2004,07:09,1024.75,1025.00,1024.75,1025.00,233,0,233.00
09/09/2004,07:10,1025.00,1025.00,1025.00,1025.00,124,0,124.00
09/09/2004,07:11,1025.00,1025.25,1025.00,1025.25,325,0,325.00
09/09/2004,07:12,1025.25,1025.25,1025.25,1025.25,76,0,76.00
09/09/2004,07:13,1025.25,1025.25,1025.25,1025.25,138,0,138.00
09/09/2004,07:14,1025.25,1025.50,1025.25,1025.25,51,146,197.00
09/09/2004,07:15,1025.25,1025.50,1025.25,1025.50,16,67,83.00
09/09/2004,07:16,1025.25,1025.50,1025.25,1025.25,11,4,15.00
09/09/2004,07:17,1025.50,1025.50,1025.25,1025.25,2,10,12.00
09/09/2004,07:18,1025.50,1025.50,1025.25,1025.50,124,141,265.00
09/09/2004,07:19,1025.50,1025.50,1025.25,1025.50,181,2,183.00
09/09/2004,07:20,1025.50,1025.75,1025.25,1025.50,128,28,156.00
09/09/2004,07:21,1025.50,1025.75,1025.25,1025.50,28,76,104.00
09/09/2004,07:22,1025.75,1025.75,1025.50,1025.50,2,101,103.00
09/09/2004,07:23,1025.50,1025.75,1025.25,1025.25,24,206,230.00
09/09/2004,07:24,1025.00,1025.50,1025.00,1025.25,98,181,279.00
09/09/2004,07:25,1025.25,1025.50,1025.25,1025.25,62,4,66.00
09/09/2004,07:26,1025.50,1025.50,1025.25,1025.50,29,2,31.00
09/09/2004,07:27,1025.50,1025.75,1025.50,1025.75,77,23,100.00
09/09/2004,07:28,1025.75,1026.50,1025.75,1026.25,844,33,877.00
09/09/2004,07:29,1026.25,1026.50,1026.00,1026.00,11,354,365.00
09/09/2004,07:30,1026.00,1026.25,1026.00,1026.00,1,21,22.00
09/09/2004,07:31,1026.25,1026.50,1025.75,1025.75,361,120,481.00
09/09/2004,07:32,1026.00,1026.25,1025.75,1026.25,447,44,491.00
09/09/2004,07:33,1026.50,1026.75,1026.25,1026.50,435,460,895.00
09/09/2004,07:34,1026.50,1026.75,1026.50,1026.75,561,127,688.00
09/09/2004,07:35,1026.75,1027.00,1026.50,1026.75,383,185,568.00
09/09/2004,07:36,1026.50,1027.25,1026.50,1027.25,561,19,580.00
09/09/2004,07:37,1027.25,1027.25,1026.75,1027.25,181,176,357.00
09/09/2004,07:38,1027.25,1027.25,1027.00,1027.00,85,13,98.00
09/09/2004,07:39,1027.25,1027.25,1026.75,1026.75,1,150,151.00
09/09/2004,07:40,1027.00,1027.25,1026.75,1027.00,415,7,422.00
09/09/2004,07:41,1027.00,1027.25,1027.00,1027.00,251,77,328.00
09/09/2004,07:42,1027.25,1027.25,1027.25,1027.25,44,0,44.00
09/09/2004,07:43,1027.00,1027.25,1027.00,1027.00,5,348,353.00
09/09/2004,07:44,1027.00,1027.00,1026.50,1026.50,1,314,315.00
09/09/2004,07:45,1026.50,1026.50,1026.50,1026.50,0,25,25.00
09/09/2004,07:46,1026.50,1026.75,1026.50,1026.50,304,313,617.00
09/09/2004,07:47,1026.50,1026.75,1026.50,1026.50,2,2,4.00
09/09/2004,07:48,1026.50,1026.75,1026.50,1026.50,1,67,68.00
09/09/2004,07:49,1026.50,1026.75,1026.50,1026.75,6,4,10.00
09/09/2004,07:50,1026.50,1026.75,1026.50,1026.75,1,8,9.00
09/09/2004,07:51,1026.75,1027.00,1026.75,1027.00,260,61,321.00
09/09/2004,07:52,1026.75,1027.00,1026.75,1027.00,49,1,50.00
09/09/2004,07:53,1027.00,1027.00,1026.75,1027.00,35,1,36.00
09/09/2004,07:54,1026.75,1027.00,1026.75,1026.75,79,69,148.00
09/09/2004,07:55,1026.75,1026.75,1026.75,1026.75,0,13,13.00
09/09/2004,07:56,1026.75,1027.00,1026.75,1027.00,63,13,76.00
09/09/2004,07:57,1027.00,1027.25,1026.75,1027.00,49,4,53.00
09/09/2004,07:58,1027.25,1027.25,1027.00,1027.00,9,7,16.00
09/09/2004,07:59,1027.25,1027.25,1027.00,1027.25,88,3,91.00
09/09/2004,08:00,1027.25,1027.25,1027.00,1027.00,1,186,187.00
09/09/2004,08:01,1027.25,1027.25,1027.00,1027.00,3,22,25.00
09/09/2004,08:02,1027.25,1027.25,1027.00,1027.00,5,26,31.00
09/09/2004,08:03,1027.25,1027.25,1026.75,1027.00,13,107,120.00
09/09/2004,08:04,1027.00,1027.00,1027.00,1027.00,51,0,51.00
09/09/2004,08:05,1027.00,1027.00,1026.75,1027.00,163,32,195.00
09/09/2004,08:06,1027.00,1027.25,1027.00,1027.25,57,0,57.00
09/09/2004,08:07,1027.00,1027.00,1026.75,1026.75,0,119,119.00
09/09/2004,08:08,1027.00,1027.00,1026.75,1027.00,18,4,22.00
09/09/2004,08:09,1026.75,1027.00,1026.75,1027.00,6,2,8.00
09/09/2004,08:10,1027.00,1027.00,1026.75,1027.00,5,1,6.00
09/09/2004,08:11,1027.00,1027.00,1027.00,1027.00,87,0,87.00
09/09/2004,08:12,1027.00,1027.25,1027.00,1027.25,17,2,19.00
09/09/2004,08:13,1027.00,1027.00,1026.75,1027.00,1,122,123.00
09/09/2004,08:14,1026.75,1027.00,1026.75,1026.75,3,7,10.00
09/09/2004,08:15,1026.75,1026.75,1026.75,1026.75,0,455,455.00
09/09/2004,08:16,1026.75,1027.00,1026.50,1026.50,1,94,95.00
09/09/2004,08:17,1026.50,1026.75,1026.50,1026.50,37,71,108.00
09/09/2004,08:18,1026.50,1027.00,1026.50,1026.75,64,24,88.00
09/09/2004,08:19,1026.75,1027.00,1026.50,1026.75,181,85,266.00
09/09/2004,08:20,1027.00,1027.00,1026.75,1026.75,615,3,618.00
09/09/2004,08:21,1026.75,1027.00,1026.75,1026.75,1,47,48.00
09/09/2004,08:22,1026.75,1026.75,1026.75,1026.75,0,35,35.00
09/09/2004,08:23,1027.00,1027.00,1026.75,1026.75,3,199,202.00
09/09/2004,08:24,1026.75,1026.75,1026.75,1026.75,0,5,5.00
09/09/2004,08:25,1026.75,1026.75,1026.75,1026.75,0,83,83.00
09/09/2004,08:26,1026.50,1026.75,1026.50,1026.75,10,29,39.00
09/09/2004,08:27,1026.75,1026.75,1026.50,1026.50,47,163,210.00
09/09/2004,08:28,1026.75,1026.75,1026.50,1026.75,162,19,181.00
09/09/2004,08:29,1026.50,1026.75,1026.25,1026.25,127,151,278.00
09/09/2004,08:30,1026.25,1026.75,1026.25,1026.50,396,145,541.00
09/09/2004,08:31,1026.50,1026.75,1026.00,1026.25,348,1575,1923.00
09/09/2004,08:32,1026.50,1026.75,1026.00,1026.75,266,401,667.00
09/09/2004,08:33,1026.75,1027.00,1026.50,1026.75,405,47,452.00
09/09/2004,08:34,1027.00,1027.50,1026.75,1027.50,924,40,964.00
09/09/2004,08:35,1027.50,1028.25,1027.50,1028.25,631,99,730.00
09/09/2004,08:36,1028.25,1028.50,1028.25,1028.25,33,90,123.00
09/09/2004,08:37,1028.25,1028.50,1028.00,1028.00,63,153,216.00
09/09/2004,08:38,1028.25,1028.25,1027.75,1027.75,20,586,606.00
09/09/2004,08:39,1027.75,1028.00,1027.25,1027.50,231,47,278.00
09/09/2004,08:40,1027.50,1027.75,1027.25,1027.50,63,231,294.00
09/09/2004,08:41,1027.50,1027.75,1027.25,1027.25,109,114,223.00
09/09/2004,08:42,1027.25,1027.75,1027.25,1027.50,47,24,71.00
09/09/2004,08:43,1027.50,1027.75,1027.25,1027.25,139,332,471.00
09/09/2004,08:44,1027.50,1027.50,1027.25,1027.50,10,68,78.00
09/09/2004,08:45,1027.50,1028.00,1027.25,1027.75,145,5,150.00
09/09/2004,08:46,1028.00,1028.00,1027.75,1027.75,107,59,166.00
09/09/2004,08:47,1028.00,1028.00,1027.50,1027.50,83,113,196.00
09/09/2004,08:48,1027.75,1028.00,1027.25,1027.25,63,234,297.00
09/09/2004,08:49,1027.25,1027.50,1027.00,1027.00,84,550,634.00
09/09/2004,08:50,1027.25,1027.25,1026.75,1027.25,188,98,286.00
09/09/2004,08:51,1027.25,1027.50,1027.00,1027.25,166,61,227.00
09/09/2004,08:52,1027.25,1027.50,1027.00,1027.25,146,154,300.00
09/09/2004,08:53,1027.00,1027.00,1026.25,1026.25,62,716,778.00
09/09/2004,08:54,1026.25,1026.25,1025.75,1026.00,405,606,1011.00
09/09/2004,08:55,1026.00,1026.75,1026.00,1026.50,259,42,301.00
09/09/2004,08:56,1026.25,1026.50,1026.00,1026.00,51,313,364.00
09/09/2004,08:57,1026.25,1026.25,1026.00,1026.25,37,11,48.00
09/09/2004,08:58,1026.00,1026.25,1026.00,1026.25,110,5,115.00
09/09/2004,08:59,1026.00,1026.50,1026.00,1026.50,121,41,162.00
09/09/2004,09:00,1026.25,1026.75,1026.25,1026.50,47,198,245.00
09/09/2004,09:01,1026.50,1026.50,1025.50,1025.75,59,555,614.00
09/09/2004,09:02,1025.50,1026.25,1025.50,1026.25,39,13,52.00
09/09/2004,09:03,1026.25,1026.25,1025.75,1025.75,69,373,442.00
09/09/2004,09:04,1025.75,1026.00,1025.50,1025.75,215,156,371.00
09/09/2004,09:05,1025.50,1026.00,1025.50,1026.00,234,43,277.00
09/09/2004,09:06,1025.75,1025.75,1025.50,1025.75,91,54,145.00
09/09/2004,09:07,1025.75,1025.75,1024.75,1025.00,49,997,1046.00
09/09/2004,09:08,1024.75,1025.25,1024.75,1024.75,260,636,896.00
09/09/2004,09:09,1024.75,1025.25,1024.50,1025.25,103,180,283.00
09/09/2004,09:10,1025.25,1025.25,1025.00,1025.00,44,88,132.00
09/09/2004,09:11,1025.25,1025.50,1025.00,1025.25,85,27,112.00
09/09/2004,09:12,1025.25,1025.50,1025.00,1025.25,103,145,248.00
09/09/2004,09:13,1025.25,1025.25,1025.00,1025.25,22,62,84.00
09/09/2004,09:14,1025.25,1025.25,1025.00,1025.00,7,65,72.00
09/09/2004,09:15,1025.25,1025.25,1024.50,1024.75,76,128,204.00
09/09/2004,09:16,1025.00,1025.00,1024.75,1025.00,29,5,34.00
09/09/2004,09:17,1024.75,1025.00,1024.50,1024.75,10,29,39.00
09/09/2004,09:18,1024.75,1025.00,1024.50,1025.00,167,1,168.00
09/09/2004,09:19,1025.00,1025.50,1025.00,1025.50,412,54,466.00
09/09/2004,09:20,1025.50,1025.50,1025.25,1025.25,15,4,19.00
09/09/2004,09:21,1025.50,1025.50,1025.25,1025.50,84,10,94.00
09/09/2004,09:22,1025.25,1025.50,1025.25,1025.50,14,47,61.00
09/09/2004,09:23,1025.25,1025.50,1025.25,1025.25,18,64,82.00
09/09/2004,09:24,1025.25,1025.50,1025.25,1025.50,68,103,171.00
09/09/2004,09:25,1025.25,1025.50,1025.00,1025.25,180,19,199.00
09/09/2004,09:26,1025.25,1026.00,1025.25,1026.00,182,6,188.00
09/09/2004,09:27,1026.00,1026.25,1026.00,1026.00,251,131,382.00
09/09/2004,09:28,1026.25,1026.25,1026.00,1026.25,6,135,141.00
09/09/2004,09:29,1026.25,1026.25,1026.00,1026.25,7,18,25.00
09/09/2004,09:30,1026.00,1026.00,1025.50,1025.50,3,350,353.00
09/09/2004,09:31,1025.50,1026.50,1025.25,1026.50,169,221,390.00
09/09/2004,09:32,1026.25,1026.50,1025.25,1025.50,74,324,398.00
09/09/2004,09:33,1025.50,1025.50,1025.00,1025.00,44,215,259.00
09/09/2004,09:34,1025.25,1025.50,1025.00,1025.25,63,33,96.00
09/09/2004,09:35,1025.50,1025.50,1025.25,1025.25,26,136,162.00
09/09/2004,09:36,1025.00,1025.25,1024.75,1025.00,40,211,251.00
09/09/2004,09:37,1025.00,1025.00,1024.75,1025.00,26,51,77.00
09/09/2004,09:38,1025.00,1025.00,1024.50,1024.50,12,77,89.00
09/09/2004,09:39,1024.50,1024.75,1024.25,1024.50,87,377,464.00
09/09/2004,09:40,1024.75,1025.00,1024.50,1024.75,37,81,118.00
09/09/2004,09:41,1024.75,1025.00,1024.00,1024.00,27,322,349.00
09/09/2004,09:42,1024.00,1024.75,1024.00,1024.75,321,58,379.00
09/09/2004,09:43,1024.50,1025.00,1024.50,1024.75,96,48,144.00
09/09/2004,09:44,1024.50,1024.75,1024.50,1024.50,49,64,113.00
09/09/2004,09:45,1024.50,1024.75,1024.50,1024.75,130,15,145.00
09/09/2004,09:46,1024.50,1024.75,1024.00,1024.00,41,128,169.00
09/09/2004,09:47,1024.50,1024.50,1023.50,1023.75,50,996,1046.00
09/09/2004,09:48,1023.75,1023.75,1023.50,1023.50,314,112,426.00
09/09/2004,09:49,1023.75,1024.00,1023.75,1023.75,141,36,177.00
09/09/2004,09:50,1023.75,1024.00,1023.75,1024.00,19,14,33.00
09/09/2004,09:51,1023.75,1024.00,1023.75,1024.00,95,29,124.00
09/09/2004,09:52,1024.00,1024.50,1023.75,1024.50,173,92,265.00
09/09/2004,09:53,1024.50,1024.75,1024.25,1024.25,68,102,170.00
09/09/2004,09:54,1024.25,1024.50,1024.25,1024.25,7,11,18.00
09/09/2004,09:55,1024.25,1024.75,1024.00,1024.00,103,223,326.00
09/09/2004,09:56,1024.00,1024.25,1023.75,1024.00,18,163,181.00
09/09/2004,09:57,1024.00,1024.50,1023.75,1024.25,35,9,44.00
09/09/2004,09:58,1024.50,1024.50,1024.25,1024.25,3,60,63.00
09/09/2004,09:59,1024.25,1024.25,1024.25,1024.25,0,11,11.00
09/09/2004,10:00,1024.25,1025.25,1024.25,1025.00,200,47,247.00
09/09/2004,10:01,1025.00,1025.25,1024.75,1025.00,154,63,217.00
09/09/2004,10:02,1025.00,1025.25,1024.75,1025.00,24,50,74.00
09/09/2004,10:03,1024.75,1025.00,1023.75,1024.00,19,1869,1888.00
09/09/2004,10:04,1024.00,1024.00,1023.50,1023.50,33,679,712.00
09/09/2004,10:05,1023.50,1023.75,1022.75,1023.00,98,1021,1119.00
09/09/2004,10:06,1023.25,1023.25,1022.25,1023.00,1009,847,1856.00
09/09/2004,10:07,1023.00,1023.00,1022.75,1022.75,61,195,256.00
09/09/2004,10:08,1022.75,1022.75,1022.25,1022.50,50,242,292.00
09/09/2004,10:09,1022.25,1022.50,1022.25,1022.50,285,392,677.00
09/09/2004,10:10,1022.50,1023.50,1022.50,1023.00,479,248,727.00
09/09/2004,10:11,1023.00,1023.25,1023.00,1023.25,93,8,101.00
09/09/2004,10:12,1023.25,1023.25,1022.75,1022.75,94,130,224.00
09/09/2004,10:13,1023.00,1023.25,1023.00,1023.25,150,0,150.00
09/09/2004,10:14,1023.25,1023.50,1023.25,1023.50,41,0,41.00
09/09/2004,10:15,1023.25,1023.50,1023.25,1023.25,17,66,83.00
09/09/2004,10:16,1023.25,1023.75,1023.25,1023.75,185,62,247.00
09/09/2004,10:17,1023.75,1023.75,1023.25,1023.25,15,90,105.00
09/09/2004,10:18,1023.25,1023.50,1023.25,1023.50,12,3,15.00
09/09/2004,10:19,1023.50,1023.50,1023.00,1023.25,33,244,277.00
09/09/2004,10:20,1023.25,1023.50,1023.00,1023.50,233,2,235.00
09/09/2004,10:21,1023.50,1023.75,1023.50,1023.50,320,11,331.00
09/09/2004,10:22,1023.75,1023.75,1023.00,1023.25,5,79,84.00
09/09/2004,10:23,1023.00,1023.25,1022.75,1023.00,99,341,440.00
09/09/2004,10:24,1023.00,1023.50,1023.00,1023.00,36,188,224.00
09/09/2004,10:25,1023.25,1023.25,1022.50,1023.25,127,66,193.00
09/09/2004,10:26,1023.25,1023.50,1023.00,1023.50,72,16,88.00
09/09/2004,10:27,1023.50,1023.50,1023.25,1023.25,11,39,50.00
09/09/2004,10:28,1023.25,1023.25,1022.75,1022.75,1,142,143.00
09/09/2004,10:29,1022.75,1023.00,1022.50,1022.50,86,88,174.00
09/09/2004,10:30,1022.50,1022.50,1022.25,1022.50,52,236,288.00
09/09/2004,10:31,1022.50,1022.75,1021.50,1021.75,67,640,707.00
09/09/2004,10:32,1021.50,1022.25,1021.50,1022.00,354,93,447.00
09/09/2004,10:33,1022.00,1022.50,1021.75,1022.25,210,89,299.00
09/09/2004,10:34,1022.25,1022.50,1022.25,1022.50,124,36,160.00
09/09/2004,10:35,1022.25,1022.50,1022.25,1022.25,1,132,133.00
09/09/2004,10:36,1022.50,1022.50,1022.25,1022.25,3,8,11.00
09/09/2004,10:37,1022.50,1022.50,1022.25,1022.25,69,83,152.00
09/09/2004,10:38,1022.50,1022.50,1022.25,1022.25,155,175,330.00
09/09/2004,10:39,1022.25,1022.50,1022.25,1022.25,2,61,63.00
09/09/2004,10:40,1022.50,1022.50,1022.25,1022.25,3,103,106.00
09/09/2004,10:41,1022.25,1022.75,1022.25,1022.25,55,160,215.00
09/09/2004,10:42,1022.50,1022.50,1022.00,1022.25,19,79,98.00
09/09/2004,10:43,1022.25,1022.25,1022.00,1022.25,13,1,14.00
09/09/2004,10:44,1022.25,1022.50,1022.00,1022.50,58,287,345.00
09/09/2004,10:45,1022.25,1022.50,1022.25,1022.25,28,4,32.00
09/09/2004,10:46,1022.25,1022.25,1021.75,1021.75,19,246,265.00
09/09/2004,10:47,1021.75,1022.25,1021.50,1021.50,50,335,385.00
09/09/2004,10:48,1021.50,1022.00,1021.50,1022.00,48,7,55.00
09/09/2004,10:49,1022.00,1022.00,1021.75,1022.00,45,1,46.00
09/09/2004,10:50,1022.25,1022.50,1022.25,1022.25,34,1,35.00
09/09/2004,10:51,1022.50,1022.50,1022.25,1022.25,9,9,18.00
09/09/2004,10:52,1022.50,1022.50,1022.25,1022.50,83,1,84.00
09/09/2004,10:53,1022.25,1022.50,1022.25,1022.25,26,105,131.00
09/09/2004,10:54,1022.25,1022.50,1022.25,1022.25,3,27,30.00
09/09/2004,10:55,1022.25,1022.50,1022.25,1022.50,1,28,29.00
09/09/2004,10:56,1022.50,1022.50,1022.25,1022.25,6,117,123.00
09/09/2004,10:57,1022.00,1022.00,1021.75,1022.00,42,182,224.00
09/09/2004,10:58,1022.00,1022.00,1021.75,1022.00,10,2,12.00
09/09/2004,10:59,1022.00,1022.00,1022.00,1022.00,19,0,19.00
09/09/2004,11:00,1022.00,1022.50,1022.00,1022.50,224,40,264.00
09/09/2004,11:01,1022.50,1022.50,1022.25,1022.50,41,10,51.00
09/09/2004,11:02,1022.50,1022.50,1022.25,1022.50,54,2,56.00
09/09/2004,11:03,1022.50,1022.75,1022.50,1022.75,277,12,289.00
09/09/2004,11:04,1022.75,1022.75,1022.50,1022.75,41,2,43.00
09/09/2004,11:05,1022.75,1023.25,1022.75,1023.25,1157,176,1333.00
09/09/2004,11:06,1023.00,1023.25,1023.00,1023.25,66,32,98.00
09/09/2004,11:07,1023.00,1023.25,1023.00,1023.00,5,10,15.00
09/09/2004,11:08,1023.00,1023.00,1022.75,1023.00,30,55,85.00
09/09/2004,11:09,1023.00,1023.25,1023.00,1023.25,39,5,44.00
09/09/2004,11:10,1023.25,1023.25,1023.00,1023.25,16,6,22.00
09/09/2004,11:11,1023.25,1024.00,1023.25,1024.00,804,9,813.00
09/09/2004,11:12,1023.75,1024.00,1023.75,1023.75,262,64,326.00
09/09/2004,11:13,1024.00,1024.00,1023.50,1023.75,34,20,54.00
09/09/2004,11:14,1023.75,1023.75,1023.50,1023.50,2,4,6.00
09/09/2004,11:15,1023.75,1023.75,1023.50,1023.75,79,3,82.00
09/09/2004,11:16,1023.75,1024.00,1023.00,1023.00,29,286,315.00
09/09/2004,11:17,1023.00,1023.25,1022.25,1022.25,103,253,356.00
09/09/2004,11:18,1022.50,1022.50,1022.00,1022.25,287,126,413.00
09/09/2004,11:19,1022.50,1022.75,1022.25,1022.50,160,25,185.00
09/09/2004,11:20,1022.50,1022.50,1022.25,1022.25,28,44,72.00
09/09/2004,11:21,1022.25,1022.50,1021.75,1022.25,86,192,278.00
09/09/2004,11:22,1022.25,1022.50,1021.75,1022.50,158,84,242.00
09/09/2004,11:23,1022.25,1022.75,1022.25,1022.75,169,4,173.00
09/09/2004,11:24,1022.75,1023.50,1022.75,1023.50,135,55,190.00
09/09/2004,11:25,1023.75,1023.75,1023.50,1023.50,46,45,91.00
09/09/2004,11:26,1023.50,1023.75,1023.25,1023.50,18,50,68.00
09/09/2004,11:27,1023.50,1023.50,1022.50,1022.50,50,221,271.00
09/09/2004,11:28,1022.50,1023.00,1022.25,1022.75,92,313,405.00
09/09/2004,11:29,1022.75,1023.00,1022.75,1023.00,10,2,12.00
09/09/2004,11:30,1023.00,1023.00,1022.75,1023.00,11,28,39.00
09/09/2004,11:31,1022.75,1023.00,1022.50,1022.75,28,29,57.00
09/09/2004,11:32,1022.75,1023.00,1022.75,1023.00,166,2,168.00
09/09/2004,11:33,1023.00,1023.50,1023.00,1023.50,213,6,219.00
09/09/2004,11:34,1023.50,1023.75,1023.25,1023.50,105,9,114.00
09/09/2004,11:35,1023.50,1023.75,1023.25,1023.75,16,8,24.00
09/09/2004,11:36,1023.75,1023.75,1023.25,1023.25,5,27,32.00
09/09/2004,11:37,1023.50,1023.50,1023.25,1023.25,3,4,7.00
09/09/2004,11:38,1023.25,1023.50,1023.00,1023.50,66,17,83.00
09/09/2004,11:39,1023.50,1023.50,1023.25,1023.50,22,1,23.00
09/09/2004,11:40,1023.50,1023.75,1023.25,1023.50,33,18,51.00
09/09/2004,11:41,1023.50,1023.50,1023.00,1023.00,95,93,188.00
09/09/2004,11:42,1023.25,1023.25,1022.75,1022.75,10,49,59.00
09/09/2004,11:43,1022.75,1023.00,1022.75,1023.00,4,1,5.00
09/09/2004,11:44,1023.00,1023.25,1023.00,1023.25,37,0,37.00
09/09/2004,11:45,1023.00,1023.25,1023.00,1023.00,1,7,8.00
09/09/2004,11:46,1023.00,1023.00,1022.75,1023.00,10,5,15.00
09/09/2004,11:47,1022.75,1022.75,1022.00,1022.25,13,234,247.00
09/09/2004,11:48,1022.25,1022.75,1022.00,1022.75,125,104,229.00
09/09/2004,11:49,1022.75,1023.50,1022.75,1023.00,187,38,225.00
09/09/2004,11:50,1023.00,1023.25,1023.00,1023.25,3,23,26.00
09/09/2004,11:51,1023.00,1023.25,1023.00,1023.00,2,4,6.00
09/09/2004,11:52,1023.25,1023.50,1023.00,1023.25,31,35,66.00
09/09/2004,11:53,1023.25,1023.25,1023.00,1023.25,18,65,83.00
09/09/2004,11:54,1023.50,1024.25,1023.50,1023.75,452,173,625.00
09/09/2004,11:55,1023.75,1024.00,1023.50,1023.75,32,47,79.00
09/09/2004,11:56,1024.00,1024.75,1024.00,1024.50,653,26,679.00
09/09/2004,11:57,1024.50,1024.75,1024.50,1024.75,41,7,48.00
09/09/2004,11:58,1024.75,1025.00,1024.50,1024.50,139,25,164.00
09/09/2004,11:59,1024.50,1025.00,1024.25,1024.75,15,74,89.00
09/09/2004,12:00,1024.75,1025.00,1024.50,1025.00,137,38,175.00
09/09/2004,12:01,1024.75,1025.50,1024.75,1025.25,258,56,314.00
09/09/2004,12:02,1025.00,1025.50,1024.50,1024.75,54,214,268.00
09/09/2004,12:03,1024.50,1024.75,1024.50,1024.50,15,37,52.00
09/09/2004,12:04,1024.75,1024.75,1024.50,1024.75,34,2,36.00
09/09/2004,12:05,1024.50,1024.75,1024.50,1024.50,6,78,84.00
09/09/2004,12:06,1024.25,1024.50,1024.25,1024.50,26,41,67.00
09/09/2004,12:07,1024.25,1024.75,1024.25,1024.75,144,6,150.00
09/09/2004,12:08,1024.50,1025.25,1024.50,1025.25,113,13,126.00
09/09/2004,12:09,1025.25,1025.50,1025.25,1025.25,171,187,358.00
09/09/2004,12:10,1025.00,1025.50,1025.00,1025.25,71,105,176.00
09/09/2004,12:11,1025.00,1025.25,1025.00,1025.00,7,4,11.00
09/09/2004,12:12,1025.25,1025.25,1025.00,1025.25,20,5,25.00
09/09/2004,12:13,1025.25,1025.25,1024.50,1024.75,225,114,339.00
09/09/2004,12:14,1025.00,1025.00,1024.75,1024.75,1,22,23.00
09/09/2004,12:15,1024.75,1025.50,1024.75,1025.25,70,93,163.00
09/09/2004,12:16,1025.25,1026.00,1025.00,1025.75,344,9,353.00
09/09/2004,12:17,1025.75,1026.25,1025.75,1026.00,228,30,258.00
09/09/2004,12:18,1025.75,1026.00,1025.75,1025.75,13,43,56.00
09/09/2004,12:19,1026.00,1026.00,1025.75,1025.75,2,14,16.00
09/09/2004,12:20,1025.75,1025.75,1025.25,1025.50,20,181,201.00
09/09/2004,12:21,1025.75,1026.00,1025.50,1026.00,92,10,102.00
09/09/2004,12:22,1026.25,1027.00,1026.25,1026.75,471,348,819.00
09/09/2004,12:23,1027.00,1027.00,1026.75,1026.75,24,128,152.00
09/09/2004,12:24,1026.75,1026.75,1025.75,1026.25,360,492,852.00
09/09/2004,12:25,1026.25,1027.00,1026.25,1026.75,329,18,347.00
09/09/2004,12:26,1027.00,1028.00,1026.75,1027.50,1735,115,1850.00
09/09/2004,12:27,1027.50,1028.00,1027.50,1027.50,370,270,640.00
09/09/2004,12:28,1027.50,1027.50,1027.00,1027.00,26,332,358.00
09/09/2004,12:29,1027.00,1027.50,1027.00,1027.50,163,102,265.00
09/09/2004,12:30,1027.50,1027.50,1026.50,1026.50,29,201,230.00
09/09/2004,12:31,1026.50,1027.00,1026.50,1027.00,44,121,165.00
09/09/2004,12:32,1027.00,1027.25,1026.50,1027.00,84,35,119.00
09/09/2004,12:33,1027.00,1027.75,1027.00,1027.50,303,105,408.00
09/09/2004,12:34,1027.50,1027.50,1026.75,1026.75,26,264,290.00
09/09/2004,12:35,1027.00,1027.00,1026.75,1027.00,6,4,10.00
09/09/2004,12:36,1026.75,1027.00,1026.75,1026.75,1,75,76.00
09/09/2004,12:37,1026.75,1027.00,1026.25,1026.25,37,634,671.00
09/09/2004,12:38,1026.25,1026.75,1026.25,1026.50,92,82,174.00
09/09/2004,12:39,1026.50,1026.75,1026.50,1026.50,4,63,67.00
09/09/2004,12:40,1026.50,1026.50,1026.25,1026.50,8,15,23.00
09/09/2004,12:41,1026.25,1026.50,1026.25,1026.25,6,37,43.00
09/09/2004,12:42,1026.50,1026.50,1026.25,1026.50,17,11,28.00
09/09/2004,12:43,1026.50,1026.50,1026.25,1026.50,115,11,126.00
09/09/2004,12:44,1026.75,1027.25,1026.75,1027.25,250,63,313.00
09/09/2004,12:45,1027.25,1027.50,1027.00,1027.50,69,22,91.00
09/09/2004,12:46,1027.50,1027.50,1027.25,1027.50,107,5,112.00
09/09/2004,12:47,1027.50,1027.75,1027.00,1027.00,231,190,421.00
09/09/2004,12:48,1027.00,1027.25,1027.00,1027.00,2,39,41.00
09/09/2004,12:49,1027.00,1027.00,1026.75,1026.75,0,49,49.00
09/09/2004,12:50,1026.75,1026.75,1026.00,1026.25,5,233,238.00
09/09/2004,12:51,1026.00,1026.00,1025.50,1025.50,97,202,299.00
09/09/2004,12:52,1025.50,1026.00,1025.50,1026.00,77,50,127.00
09/09/2004,12:53,1026.00,1026.00,1025.75,1025.75,20,8,28.00
09/09/2004,12:54,1026.00,1026.00,1025.50,1025.75,19,145,164.00
09/09/2004,12:55,1025.75,1026.00,1025.75,1025.75,9,28,37.00
09/09/2004,12:56,1026.00,1026.00,1025.25,1025.25,2,151,153.00
09/09/2004,12:57,1025.25,1025.75,1025.25,1025.75,28,61,89.00
09/09/2004,12:58,1025.75,1026.00,1025.75,1026.00,133,67,200.00
09/09/2004,12:59,1026.00,1026.25,1026.00,1026.25,5,1,6.00
09/09/2004,13:00,1026.25,1026.50,1026.25,1026.25,52,45,97.00
09/09/2004,13:01,1026.50,1026.50,1025.75,1025.75,1,62,63.00
09/09/2004,13:02,1025.75,1026.00,1025.75,1026.00,35,6,41.00
09/09/2004,13:03,1026.00,1026.25,1026.00,1026.25,105,0,105.00
09/09/2004,13:04,1026.00,1026.50,1026.00,1026.25,60,149,209.00
09/09/2004,13:05,1026.25,1026.25,1025.75,1025.75,3,6,9.00
09/09/2004,13:06,1026.00,1026.25,1025.75,1026.25,57,1,58.00
09/09/2004,13:07,1026.25,1026.25,1026.00,1026.00,3,24,27.00
09/09/2004,13:08,1026.25,1026.50,1026.25,1026.25,100,26,126.00
09/09/2004,13:09,1026.25,1026.50,1026.25,1026.25,31,19,50.00
09/09/2004,13:10,1026.25,1026.50,1026.25,1026.50,3,3,6.00
09/09/2004,13:11,1026.50,1026.50,1026.25,1026.25,2,35,37.00
09/09/2004,13:12,1026.25,1026.25,1025.75,1026.00,10,175,185.00
09/09/2004,13:13,1025.75,1026.00,1025.75,1026.00,7,17,24.00
09/09/2004,13:14,1025.75,1026.00,1025.75,1026.00,76,27,103.00
09/09/2004,13:15,1026.00,1026.00,1026.00,1026.00,130,0,130.00
09/09/2004,13:16,1026.00,1026.00,1025.50,1025.50,12,198,210.00
09/09/2004,13:17,1025.75,1025.75,1025.50,1025.50,101,14,115.00
09/09/2004,13:18,1025.50,1025.75,1025.00,1025.25,60,239,299.00
09/09/2004,13:19,1025.25,1025.75,1025.25,1025.50,113,9,122.00
09/09/2004,13:20,1025.25,1025.50,1025.25,1025.25,2,5,7.00
09/09/2004,13:21,1025.50,1026.00,1025.25,1026.00,64,61,125.00
09/09/2004,13:22,1026.00,1027.00,1026.00,1026.75,324,57,381.00
09/09/2004,13:23,1026.75,1027.00,1026.75,1027.00,25,17,42.00
09/09/2004,13:24,1027.00,1027.75,1026.75,1027.50,351,12,363.00
09/09/2004,13:25,1027.25,1027.50,1026.75,1026.75,5,60,65.00
09/09/2004,13:26,1027.00,1027.00,1026.75,1026.75,12,87,99.00
09/09/2004,13:27,1026.75,1027.00,1026.50,1026.75,9,9,18.00
09/09/2004,13:28,1026.75,1026.75,1026.50,1026.75,2,59,61.00
09/09/2004,13:29,1026.50,1027.25,1026.50,1026.75,119,29,148.00
09/09/2004,13:31,1027.00,1027.00,1026.50,1026.50,3,41,44.00
09/09/2004,13:32,1026.50,1027.25,1026.50,1026.75,54,33,87.00
09/09/2004,13:33,1026.50,1026.50,1026.00,1026.00,1,71,72.00
09/09/2004,13:34,1026.00,1026.25,1025.75,1026.00,14,109,123.00
09/09/2004,13:35,1026.00,1026.25,1025.75,1026.25,154,1,155.00
09/09/2004,13:36,1026.25,1026.25,1025.75,1026.00,7,23,30.00
09/09/2004,13:37,1026.00,1026.25,1025.75,1026.00,17,43,60.00
09/09/2004,13:38,1026.00,1026.00,1025.75,1026.00,26,3,29.00
09/09/2004,13:39,1026.00,1026.25,1026.00,1026.00,4,6,10.00
09/09/2004,13:40,1026.00,1026.75,1026.00,1026.75,157,7,164.00
09/09/2004,13:41,1026.75,1027.50,1026.75,1027.50,313,21,334.00
09/09/2004,13:42,1027.50,1027.50,1027.00,1027.00,83,166,249.00
09/09/2004,13:43,1027.00,1027.25,1027.00,1027.00,6,133,139.00
09/09/2004,13:44,1027.00,1027.25,1026.75,1027.00,11,8,19.00
09/09/2004,13:45,1027.00,1027.75,1027.00,1027.75,152,7,159.00
09/09/2004,13:46,1027.75,1028.00,1027.75,1027.75,328,35,363.00
09/09/2004,13:47,1027.75,1028.00,1027.50,1028.00,66,36,102.00
09/09/2004,13:48,1028.00,1028.75,1028.00,1028.25,589,98,687.00
09/09/2004,13:49,1028.25,1029.00,1028.25,1028.75,234,92,326.00
09/09/2004,13:50,1029.00,1029.50,1029.00,1029.25,717,334,1051.00
09/09/2004,13:51,1029.25,1029.50,1028.50,1028.75,544,2009,2553.00
09/09/2004,13:52,1028.50,1029.00,1028.50,1028.50,239,102,341.00
09/09/2004,13:53,1028.50,1029.00,1028.50,1029.00,208,99,307.00
09/09/2004,13:54,1029.00,1029.50,1028.75,1029.50,214,59,273.00
09/09/2004,13:55,1029.50,1029.75,1029.00,1029.25,175,86,261.00
09/09/2004,13:56,1029.50,1029.75,1029.25,1029.50,384,91,475.00
09/09/2004,13:57,1029.50,1029.75,1028.75,1028.75,139,359,498.00
09/09/2004,13:58,1028.75,1029.75,1028.75,1029.25,156,123,279.00
09/09/2004,13:59,1029.25,1029.50,1029.25,1029.25,171,19,190.00
09/09/2004,14:00,1029.50,1029.75,1029.00,1029.50,438,166,604.00
09/09/2004,14:01,1029.50,1029.50,1028.75,1029.25,206,105,311.00
09/09/2004,14:02,1029.00,1029.25,1028.75,1028.75,20,33,53.00
09/09/2004,14:03,1029.00,1029.25,1028.75,1029.00,82,25,107.00
09/09/2004,14:04,1029.00,1029.00,1028.50,1028.50,0,221,221.00
09/09/2004,14:05,1028.50,1028.75,1028.50,1028.50,13,146,159.00
09/09/2004,14:06,1028.75,1028.75,1028.25,1028.50,132,115,247.00
09/09/2004,14:07,1028.75,1028.75,1028.50,1028.75,80,14,94.00
09/09/2004,14:08,1028.75,1029.00,1028.25,1028.25,178,295,473.00
09/09/2004,14:09,1028.25,1028.75,1028.25,1028.25,24,18,42.00
09/09/2004,14:10,1028.25,1028.50,1028.00,1028.25,63,61,124.00
09/09/2004,14:11,1028.50,1028.75,1028.50,1028.75,62,10,72.00
09/09/2004,14:12,1028.50,1028.50,1028.25,1028.25,41,54,95.00
09/09/2004,14:13,1028.25,1028.25,1028.00,1028.25,25,97,122.00
09/09/2004,14:14,1028.25,1028.25,1027.75,1028.00,27,31,58.00
09/09/2004,14:15,1028.25,1028.50,1028.00,1028.25,28,27,55.00
09/09/2004,14:16,1028.25,1028.25,1028.00,1028.00,0,33,33.00
09/09/2004,14:17,1028.25,1028.50,1028.25,1028.50,30,0,30.00
09/09/2004,14:18,1028.50,1028.75,1028.25,1028.75,47,1,48.00
09/09/2004,14:19,1028.75,1028.75,1028.50,1028.50,112,7,119.00
09/09/2004,14:20,1028.50,1028.50,1028.25,1028.50,13,15,28.00
09/09/2004,14:21,1028.50,1028.75,1028.25,1028.25,9,43,52.00
09/09/2004,14:22,1028.00,1028.50,1028.00,1028.00,63,27,90.00
09/09/2004,14:23,1028.00,1028.00,1027.00,1027.75,232,162,394.00
09/09/2004,14:24,1027.75,1027.75,1027.25,1027.50,53,31,84.00
09/09/2004,14:25,1027.75,1027.75,1027.50,1027.75,7,1,8.00
09/09/2004,14:26,1027.75,1027.75,1027.50,1027.75,2,18,20.00
09/09/2004,14:27,1027.50,1027.75,1027.50,1027.75,4,50,54.00
09/09/2004,14:28,1027.50,1027.75,1027.25,1027.50,4,17,21.00
09/09/2004,14:29,1027.25,1027.50,1027.00,1027.25,20,42,62.00
09/09/2004,14:30,1027.00,1027.25,1027.00,1027.00,2,61,63.00
09/09/2004,14:31,1027.00,1027.25,1027.00,1027.00,21,83,104.00
09/09/2004,14:32,1027.00,1027.25,1026.25,1026.75,90,349,439.00
09/09/2004,14:33,1026.75,1027.00,1026.50,1026.50,14,55,69.00
09/09/2004,14:34,1026.50,1026.75,1026.50,1026.50,25,13,38.00
09/09/2004,14:35,1026.50,1026.75,1026.50,1026.75,28,11,39.00
09/09/2004,14:36,1026.75,1027.00,1026.75,1026.75,12,44,56.00
09/09/2004,14:37,1026.75,1027.25,1026.75,1026.75,146,55,201.00
09/09/2004,14:38,1026.75,1027.25,1026.75,1027.00,37,23,60.00
09/09/2004,14:39,1027.00,1027.50,1027.00,1027.25,32,9,41.00
09/09/2004,14:40,1027.25,1027.50,1027.25,1027.25,1,22,23.00
09/09/2004,14:41,1027.25,1027.25,1027.00,1027.00,121,104,225.00
09/09/2004,14:42,1027.00,1027.25,1027.00,1027.25,40,32,72.00
09/09/2004,14:43,1027.25,1027.25,1027.00,1027.00,34,12,46.00
09/09/2004,14:44,1027.00,1027.25,1027.00,1027.25,15,25,40.00
09/09/2004,14:45,1027.25,1027.25,1026.75,1027.00,65,166,231.00
09/09/2004,14:46,1027.00,1027.00,1026.75,1026.75,0,101,101.00
09/09/2004,14:47,1026.75,1027.25,1026.75,1026.75,47,132,179.00
09/09/2004,14:48,1026.50,1026.50,1026.00,1026.25,69,278,347.00
09/09/2004,14:49,1026.00,1026.25,1025.75,1025.75,66,217,283.00
09/09/2004,14:50,1026.00,1026.00,1025.25,1025.75,86,140,226.00
09/09/2004,14:51,1025.50,1026.00,1025.50,1025.50,14,169,183.00
09/09/2004,14:52,1025.50,1025.75,1025.50,1025.75,64,61,125.00
09/09/2004,14:53,1025.75,1026.25,1025.50,1026.25,163,51,214.00
09/09/2004,14:54,1026.25,1026.25,1026.00,1026.25,8,57,65.00
09/09/2004,14:55,1026.00,1026.00,1025.75,1025.75,10,92,102.00
09/09/2004,14:56,1025.75,1026.00,1025.50,1026.00,71,29,100.00
09/09/2004,14:57,1026.25,1026.25,1025.75,1026.00,22,158,180.00
09/09/2004,14:58,1025.75,1026.00,1025.75,1025.75,23,202,225.00
09/09/2004,14:59,1026.00,1026.00,1025.50,1025.50,67,167,234.00
09/09/2004,15:00,1025.75,1026.00,1025.50,1025.75,330,301,631.00
09/09/2004,15:01,1025.75,1026.00,1025.50,1025.50,621,435,1056.00
09/09/2004,15:02,1025.50,1025.75,1025.00,1025.50,419,149,568.00
09/09/2004,15:03,1025.50,1025.75,1025.50,1025.75,99,32,131.00
09/09/2004,15:04,1025.75,1026.00,1025.75,1026.00,103,10,113.00
09/09/2004,15:05,1025.75,1026.00,1025.75,1026.00,38,43,81.00
09/09/2004,15:06,1025.75,1026.00,1025.75,1025.75,110,158,268.00
09/09/2004,15:07,1025.50,1026.00,1025.50,1026.00,40,19,59.00
09/09/2004,15:08,1025.75,1026.00,1025.75,1025.75,247,7,254.00
09/09/2004,15:09,1025.75,1026.00,1025.50,1025.50,50,105,155.00
09/09/2004,15:10,1025.50,1025.75,1025.50,1025.50,21,14,35.00
09/09/2004,15:11,1025.50,1025.75,1025.00,1025.25,71,111,182.00
09/09/2004,15:12,1025.50,1025.50,1025.00,1025.25,2,54,56.00
09/09/2004,15:13,1025.25,1025.50,1025.00,1025.25,20,17,37.00
09/09/2004,15:14,1025.25,1025.75,1025.00,1025.75,56,39,95.00
09/09/2004,15:15,1025.75,1026.00,1025.25,1026.00,146,103,249.00
09/09/2004,15:16,1026.00,1026.00,1026.00,1026.00,1,0,1.00
09/09/2004,15:31,1026.00,1026.00,1025.75,1025.75,3,9,12.00
09/09/2004,15:33,1025.75,1025.75,1025.75,1025.75,0,29,29.00
09/09/2004,15:34,1025.75,1025.75,1025.75,1025.75,0,55,55.00
09/09/2004,15:35,1025.75,1025.75,1025.75,1025.75,0,49,49.00
09/09/2004,15:38,1026.00,1026.00,1025.50,1025.50,1,1,2.00
09/09/2004,15:41,1025.50,1025.50,1025.50,1025.50,0,18,18.00
09/09/2004,15:43,1025.50,1025.50,1025.50,1025.50,0,1,1.00
09/09/2004,15:44,1025.50,1025.50,1025.50,1025.50,0,7,7.00
09/09/2004,15:45,1025.50,1025.75,1025.50,1025.75,1,1,2.00
09/09/2004,15:48,1025.50,1025.50,1025.50,1025.50,0,2,2.00
09/09/2004,15:49,1025.50,1025.50,1025.25,1025.50,1,8,9.00
09/09/2004,15:50,1025.25,1025.25,1025.25,1025.25,0,2,2.00
09/09/2004,15:51,1025.50,1025.50,1025.25,1025.25,1,4,5.00
09/09/2004,15:52,1025.50,1025.50,1025.50,1025.50,7,0,7.00
09/09/2004,15:54,1025.25,1025.25,1025.25,1025.25,0,1,1.00
09/09/2004,15:57,1025.25,1025.25,1025.25,1025.25,0,1,1.00
09/09/2004,15:58,1025.25,1025.25,1025.25,1025.25,0,1,1.00
09/09/2004,16:00,1025.50,1025.50,1025.50,1025.50,21,0,21.00
09/09/2004,17:01,1025.50,1025.50,1025.00,1025.00,2,3,5.00
09/09/2004,17:17,1025.50,1025.50,1025.50,1025.50,14,0,14.00
09/09/2004,17:18,1025.50,1025.50,1025.50,1025.50,10,0,10.00
09/09/2004,17:21,1025.50,1025.50,1025.25,1025.25,5,1,6.00
09/09/2004,17:22,1025.50,1025.50,1025.50,1025.50,3,0,3.00
09/09/2004,17:24,1025.50,1025.50,1025.50,1025.50,35,0,35.00
09/09/2004,17:25,1025.50,1025.50,1025.50,1025.50,20,0,20.00
09/09/2004,17:28,1025.50,1025.50,1025.50,1025.50,3,0,3.00
09/09/2004,17:29,1025.25,1025.25,1025.25,1025.25,0,5,5.00
09/09/2004,17:33,1025.25,1025.25,1025.25,1025.25,0,2,2.00
09/09/2004,17:34,1025.50,1025.50,1025.50,1025.50,10,0,10.00
09/09/2004,17:35,1025.50,1025.50,1025.50,1025.50,5,0,5.00
09/09/2004,17:36,1025.50,1025.50,1025.50,1025.50,31,0,31.00
09/09/2004,17:42,1025.50,1025.50,1025.50,1025.50,2,0,2.00
09/09/2004,17:43,1025.50,1025.50,1025.50,1025.50,26,0,26.00
09/09/2004,17:44,1025.50,1025.50,1025.50,1025.50,5,0,5.00
09/09/2004,17:54,1025.25,1025.25,1025.25,1025.25,0,2,2.00
09/09/2004,17:59,1025.00,1025.00,1025.00,1025.00,0,1,1.00
09/09/2004,18:04,1025.50,1025.50,1025.50,1025.50,6,0,6.00
09/09/2004,18:05,1025.25,1025.25,1025.25,1025.25,0,2,2.00
09/09/2004,18:09,1025.25,1025.25,1025.25,1025.25,0,3,3.00
09/09/2004,18:10,1025.00,1025.00,1025.00,1025.00,0,1,1.00
09/09/2004,18:14,1025.00,1025.00,1025.00,1025.00,0,1,1.00
09/09/2004,18:22,1025.25,1025.25,1025.25,1025.25,7,0,7.00
09/09/2004,18:23,1025.25,1025.25,1025.25,1025.25,2,0,2.00
09/09/2004,18:32,1025.25,1025.25,1025.25,1025.25,2,0,2.00
09/09/2004,18:49,1025.50,1025.50,1025.50,1025.50,5,0,5.00
09/09/2004,18:55,1025.50,1025.50,1025.50,1025.50,29,0,29.00
09/09/2004,18:56,1025.50,1025.50,1025.25,1025.25,21,5,26.00
09/09/2004,18:57,1025.25,1025.25,1025.25,1025.25,0,4,4.00
09/09/2004,18:59,1025.25,1025.25,1025.25,1025.25,0,1,1.00
09/09/2004,19:00,1025.25,1025.25,1025.00,1025.00,0,46,46.00
09/09/2004,19:01,1025.00,1025.25,1025.00,1025.25,2,2,4.00
09/09/2004,19:08,1024.75,1024.75,1024.75,1024.75,0,4,4.00
09/09/2004,19:09,1024.50,1025.00,1024.50,1025.00,2,1,3.00
09/09/2004,19:14,1025.00,1025.00,1025.00,1025.00,15,0,15.00
09/09/2004,19:15,1024.75,1024.75,1024.75,1024.75,0,1,1.00
09/09/2004,19:24,1024.75,1024.75,1024.50,1024.50,0,15,15.00
09/09/2004,19:30,1024.75,1024.75,1024.75,1024.75,1,0,1.00
09/09/2004,19:31,1024.50,1024.50,1024.50,1024.50,0,3,3.00
09/09/2004,19:35,1024.75,1024.75,1024.75,1024.75,1,0,1.00
09/09/2004,19:44,1024.50,1024.50,1024.50,1024.50,0,60,60.00
09/09/2004,19:47,1024.50,1024.50,1024.50,1024.50,0,8,8.00
09/09/2004,19:48,1024.25,1024.25,1024.25,1024.25,0,13,13.00
09/09/2004,19:49,1024.00,1024.00,1024.00,1024.00,0,2,2.00
09/09/2004,19:50,1024.25,1024.25,1024.25,1024.25,1,0,1.00
09/09/2004,19:53,1024.25,1024.25,1024.25,1024.25,3,0,3.00
09/09/2004,19:54,1024.00,1024.00,1024.00,1024.00,0,36,36.00
09/09/2004,19:55,1024.00,1024.00,1024.00,1024.00,0,15,15.00
09/09/2004,19:57,1024.00,1024.00,1024.00,1024.00,0,4,4.00
09/09/2004,19:58,1023.75,1023.75,1023.25,1023.75,112,198,310.00
09/09/2004,20:00,1023.50,1023.50,1023.50,1023.50,0,1,1.00
09/09/2004,20:01,1023.50,1023.50,1023.50,1023.50,0,3,3.00
09/09/2004,20:03,1023.75,1023.75,1023.75,1023.75,1,0,1.00
09/09/2004,20:04,1023.75,1023.75,1023.75,1023.75,1,0,1.00
09/09/2004,20:05,1023.75,1023.75,1023.50,1023.50,3,1,4.00
09/09/2004,20:06,1023.75,1023.75,1023.75,1023.75,10,0,10.00
09/09/2004,20:10,1024.00,1024.00,1024.00,1024.00,1,0,1.00
09/09/2004,20:16,1023.75,1023.75,1023.75,1023.75,0,1,1.00
09/09/2004,20:29,1023.75,1023.75,1023.75,1023.75,0,1,1.00
09/09/2004,20:31,1023.75,1023.75,1023.75,1023.75,0,1,1.00
09/09/2004,20:47,1023.75,1024.25,1023.75,1024.00,3,3,6.00
09/09/2004,20:51,1024.00,1024.00,1023.75,1023.75,1,40,41.00
09/09/2004,21:01,1024.00,1024.00,1024.00,1024.00,1,0,1.00
09/09/2004,21:10,1024.00,1024.00,1024.00,1024.00,1,0,1.00
09/09/2004,21:13,1024.00,1024.00,1024.00,1024.00,2,0,2.00
09/09/2004,21:18,1023.75,1023.75,1023.75,1023.75,0,2,2.00
09/09/2004,21:20,1023.75,1023.75,1023.75,1023.75,0,2,2.00
09/09/2004,21:24,1024.00,1024.00,1024.00,1024.00,1,0,1.00
09/09/2004,21:29,1024.00,1024.00,1024.00,1024.00,1,0,1.00
09/09/2004,21:30,1024.25,1024.25,1024.25,1024.25,2,0,2.00
09/09/2004,21:42,1024.25,1024.25,1024.25,1024.25,1,0,1.00
09/09/2004,21:44,1024.25,1024.25,1024.25,1024.25,2,0,2.00
09/09/2004,21:56,1024.00,1024.00,1024.00,1024.00,0,1,1.00
09/09/2004,21:57,1024.00,1024.00,1024.00,1024.00,0,1,1.00
09/09/2004,21:59,1024.25,1024.25,1024.25,1024.25,1,0,1.00
09/09/2004,22:27,1024.00,1024.00,1024.00,1024.00,0,1,1.00
09/09/2004,22:33,1024.25,1024.25,1024.25,1024.25,1,0,1.00
09/09/2004,22:34,1024.00,1024.00,1024.00,1024.00,0,6,6.00
09/09/2004,22:38,1023.75,1023.75,1023.75,1023.75,0,6,6.00
09/09/2004,22:39,1023.75,1023.75,1023.75,1023.75,0,1,1.00
09/09/2004,22:40,1023.75,1023.75,1023.75,1023.75,0,9,9.00
09/09/2004,22:41,1023.75,1023.75,1023.75,1023.75,0,16,16.00
09/09/2004,22:49,1024.00,1024.00,1024.00,1024.00,2,0,2.00
09/09/2004,23:20,1023.75,1023.75,1023.75,1023.75,0,10,10.00
09/09/2004,23:23,1024.00,1024.00,1024.00,1024.00,1,0,1.00
09/09/2004,23:25,1023.75,1023.75,1023.75,1023.75,0,1,1.00
09/09/2004,23:31,1023.50,1023.50,1023.50,1023.50,0,4,4.00
09/09/2004,23:33,1023.50,1023.50,1023.50,1023.50,0,3,3.00
09/09/2004,23:36,1023.50,1023.50,1023.50,1023.50,0,10,10.00
09/09/2004,23:38,1023.50,1023.50,1023.25,1023.25,0,3,3.00
09/09/2004,23:39,1023.25,1023.50,1023.25,1023.50,1,2,3.00
09/09/2004,23:40,1023.50,1023.50,1023.50,1023.50,1,0,1.00
09/09/2004,23:43,1023.50,1023.50,1023.50,1023.50,1,0,1.00
09/09/2004,23:50,1023.25,1023.25,1023.25,1023.25,0,2,2.00
09/10/2004,00:00,1023.50,1023.50,1023.50,1023.50,3,0,3.00
09/10/2004,00:06,1023.75,1024.00,1023.75,1024.00,4,0,4.00
09/10/2004,00:08,1024.00,1024.00,1024.00,1024.00,1,0,1.00
09/10/2004,00:13,1023.75,1023.75,1023.75,1023.75,0,1,1.00
09/10/2004,00:14,1024.00,1024.00,1024.00,1024.00,1,0,1.00
09/10/2004,00:20,1024.00,1024.00,1024.00,1024.00,3,0,3.00
09/10/2004,00:31,1024.00,1024.00,1024.00,1024.00,18,0,18.00
09/10/2004,00:39,1023.75,1023.75,1023.75,1023.75,0,1,1.00
09/10/2004,00:41,1024.00,1024.00,1024.00,1024.00,1,0,1.00
09/10/2004,00:46,1023.75,1023.75,1023.75,1023.75,0,2,2.00
09/10/2004,00:52,1023.75,1023.75,1023.75,1023.75,0,1,1.00
09/10/2004,00:54,1024.00,1024.00,1024.00,1024.00,5,0,5.00
09/10/2004,01:02,1024.00,1024.00,1024.00,1024.00,3,0,3.00
09/10/2004,01:04,1024.00,1024.00,1024.00,1024.00,1,0,1.00
09/10/2004,01:05,1024.25,1024.25,1024.25,1024.25,50,0,50.00
09/10/2004,01:06,1024.25,1024.25,1024.25,1024.25,56,0,56.00
09/10/2004,01:09,1024.50,1024.50,1024.50,1024.50,51,0,51.00
09/10/2004,01:10,1024.50,1024.50,1024.50,1024.50,6,0,6.00
09/10/2004,01:18,1024.50,1024.50,1024.50,1024.50,1,0,1.00
09/10/2004,01:23,1024.50,1024.50,1024.50,1024.50,5,0,5.00
09/10/2004,01:24,1024.50,1024.50,1024.50,1024.50,10,0,10.00
09/10/2004,01:25,1024.50,1024.50,1024.50,1024.50,14,0,14.00
09/10/2004,01:30,1024.25,1024.25,1024.25,1024.25,0,5,5.00
09/10/2004,01:31,1024.25,1024.25,1024.25,1024.25,0,1,1.00
09/10/2004,01:32,1024.25,1024.25,1024.25,1024.25,0,1,1.00
09/10/2004,01:33,1024.50,1024.50,1024.50,1024.50,3,0,3.00
09/10/2004,01:34,1024.50,1024.50,1024.50,1024.50,2,0,2.00
09/10/2004,01:42,1024.25,1024.25,1024.25,1024.25,0,3,3.00
09/10/2004,01:49,1024.50,1024.50,1024.50,1024.50,1,0,1.00
09/10/2004,01:53,1024.50,1024.50,1024.50,1024.50,1,0,1.00
09/10/2004,01:56,1024.50,1024.50,1024.50,1024.50,10,0,10.00
09/10/2004,02:00,1024.25,1024.25,1024.25,1024.25,0,5,5.00
09/10/2004,02:01,1024.00,1024.25,1024.00,1024.25,55,36,91.00
09/10/2004,02:02,1024.25,1024.50,1024.25,1024.50,37,0,37.00
09/10/2004,02:03,1024.50,1024.50,1024.50,1024.50,62,0,62.00
09/10/2004,02:04,1024.75,1024.75,1024.75,1024.75,21,0,21.00
09/10/2004,02:05,1024.75,1024.75,1024.75,1024.75,1,0,1.00
09/10/2004,02:06,1024.75,1024.75,1024.75,1024.75,88,0,88.00
09/10/2004,02:07,1024.75,1024.75,1024.75,1024.75,76,0,76.00
09/10/2004,02:08,1024.75,1025.00,1024.75,1024.75,195,51,246.00
09/10/2004,02:09,1024.75,1024.75,1024.75,1024.75,0,95,95.00
09/10/2004,02:10,1024.50,1024.50,1024.50,1024.50,0,22,22.00
09/10/2004,02:12,1024.25,1024.50,1024.25,1024.50,19,1,20.00
09/10/2004,02:13,1024.50,1024.50,1024.50,1024.50,1,0,1.00
09/10/2004,02:19,1024.75,1024.75,1024.75,1024.75,22,0,22.00
09/10/2004,02:20,1024.75,1024.75,1024.75,1024.75,1,0,1.00
09/10/2004,02:21,1024.75,1024.75,1024.75,1024.75,1,0,1.00
09/10/2004,02:22,1024.75,1024.75,1024.75,1024.75,33,0,33.00
09/10/2004,02:23,1024.75,1024.75,1024.75,1024.75,8,0,8.00
09/10/2004,02:24,1024.75,1024.75,1024.75,1024.75,11,0,11.00
09/10/2004,02:27,1025.00,1025.00,1025.00,1025.00,52,0,52.00
09/10/2004,02:29,1025.25,1025.25,1025.25,1025.25,6,0,6.00
09/10/2004,02:30,1025.25,1025.50,1025.25,1025.50,108,0,108.00
09/10/2004,02:31,1025.50,1025.50,1025.50,1025.50,6,0,6.00
09/10/2004,02:32,1025.50,1025.50,1025.25,1025.25,1,5,6.00
09/10/2004,02:35,1025.50,1025.50,1025.50,1025.50,14,0,14.00
09/10/2004,02:37,1025.50,1025.50,1025.50,1025.50,5,0,5.00
09/10/2004,02:39,1025.50,1025.50,1025.50,1025.50,21,0,21.00
09/10/2004,02:40,1025.50,1025.50,1025.50,1025.50,6,0,6.00
09/10/2004,02:41,1025.50,1025.50,1025.50,1025.50,4,0,4.00
09/10/2004,02:43,1025.75,1025.75,1025.75,1025.75,2,0,2.00
09/10/2004,02:44,1025.75,1025.75,1025.75,1025.75,1,0,1.00
09/10/2004,02:45,1025.75,1025.75,1025.75,1025.75,25,0,25.00
09/10/2004,02:47,1025.75,1025.75,1025.75,1025.75,9,0,9.00
09/10/2004,02:48,1025.75,1025.75,1025.75,1025.75,3,0,3.00
09/10/2004,02:49,1025.75,1025.75,1025.75,1025.75,3,0,3.00
09/10/2004,02:52,1025.75,1025.75,1025.75,1025.75,3,0,3.00
09/10/2004,02:58,1025.75,1025.75,1025.75,1025.75,15,0,15.00
09/10/2004,03:01,1025.75,1025.75,1025.75,1025.75,15,0,15.00
09/10/2004,03:03,1025.75,1025.75,1025.50,1025.50,11,10,21.00
09/10/2004,03:05,1025.75,1025.75,1025.75,1025.75,2,0,2.00
09/10/2004,03:06,1025.75,1025.75,1025.75,1025.75,5,0,5.00
09/10/2004,03:08,1025.75,1025.75,1025.75,1025.75,10,0,10.00
09/10/2004,03:10,1025.75,1025.75,1025.75,1025.75,3,0,3.00
09/10/2004,03:11,1025.75,1025.75,1025.75,1025.75,2,0,2.00
09/10/2004,03:13,1025.50,1025.50,1025.50,1025.50,0,24,24.00
09/10/2004,03:15,1025.50,1025.50,1025.50,1025.50,0,14,14.00
09/10/2004,03:16,1025.50,1025.50,1025.25,1025.25,0,13,13.00
09/10/2004,03:17,1025.25,1025.25,1025.25,1025.25,0,2,2.00
09/10/2004,03:18,1025.50,1025.50,1025.25,1025.25,1,52,53.00
09/10/2004,03:23,1025.50,1025.50,1025.50,1025.50,4,0,4.00
09/10/2004,03:25,1025.25,1025.25,1025.25,1025.25,0,7,7.00
09/10/2004,03:26,1025.00,1025.00,1025.00,1025.00,0,50,50.00
09/10/2004,03:30,1025.00,1025.00,1025.00,1025.00,0,1,1.00
09/10/2004,03:32,1025.00,1025.00,1025.00,1025.00,0,5,5.00
09/10/2004,03:34,1024.75,1025.00,1024.75,1025.00,70,5,75.00
09/10/2004,03:35,1025.00,1025.00,1025.00,1025.00,50,0,50.00
09/10/2004,03:36,1025.00,1025.00,1025.00,1025.00,1,0,1.00
09/10/2004,03:38,1024.75,1024.75,1024.75,1024.75,0,6,6.00
09/10/2004,03:41,1025.00,1025.00,1025.00,1025.00,55,0,55.00
09/10/2004,03:44,1025.00,1025.00,1025.00,1025.00,29,0,29.00
09/10/2004,03:45,1025.25,1025.25,1025.25,1025.25,13,0,13.00
09/10/2004,03:51,1025.25,1025.25,1025.25,1025.25,5,0,5.00
09/10/2004,03:58,1025.50,1025.50,1025.50,1025.50,15,0,15.00
09/10/2004,04:00,1025.75,1025.75,1025.75,1025.75,3,0,3.00
09/10/2004,04:01,1025.50,1025.50,1025.50,1025.50,0,18,18.00
09/10/2004,04:02,1025.50,1025.50,1025.50,1025.50,0,2,2.00
09/10/2004,04:04,1025.50,1025.50,1025.50,1025.50,0,1,1.00
09/10/2004,04:05,1025.50,1025.50,1025.50,1025.50,0,1,1.00
09/10/2004,04:10,1025.25,1025.25,1025.25,1025.25,0,13,13.00
09/10/2004,04:12,1025.25,1025.25,1025.25,1025.25,0,1,1.00
09/10/2004,04:17,1025.00,1025.00,1025.00,1025.00,0,12,12.00
09/10/2004,04:18,1025.00,1025.00,1025.00,1025.00,0,108,108.00
09/10/2004,04:22,1025.25,1025.25,1025.25,1025.25,13,0,13.00
09/10/2004,04:24,1025.25,1025.25,1025.25,1025.25,16,0,16.00
09/10/2004,04:25,1025.25,1025.25,1025.25,1025.25,3,0,3.00
09/10/2004,04:30,1025.50,1025.50,1025.50,1025.50,1,0,1.00
09/10/2004,04:32,1025.50,1025.50,1025.25,1025.25,20,23,43.00
09/10/2004,04:37,1025.25,1025.25,1025.25,1025.25,0,1,1.00
09/10/2004,04:40,1024.75,1024.75,1024.75,1024.75,0,1,1.00
09/10/2004,04:45,1024.50,1025.00,1024.50,1025.00,2,16,18.00
09/10/2004,04:46,1024.75,1024.75,1024.75,1024.75,0,2,2.00
09/10/2004,04:48,1025.00,1025.00,1025.00,1025.00,2,0,2.00
09/10/2004,04:49,1025.00,1025.00,1025.00,1025.00,3,0,3.00
09/10/2004,04:53,1025.25,1025.25,1025.25,1025.25,1,0,1.00
09/10/2004,04:54,1025.25,1025.25,1025.25,1025.25,1,0,1.00
09/10/2004,04:55,1025.25,1025.25,1025.25,1025.25,1,0,1.00
09/10/2004,05:01,1025.00,1025.00,1025.00,1025.00,0,6,6.00
09/10/2004,05:04,1025.25,1025.25,1025.25,1025.25,1,0,1.00
09/10/2004,05:13,1025.00,1025.00,1025.00,1025.00,0,21,21.00
09/10/2004,05:14,1025.00,1025.00,1025.00,1025.00,0,3,3.00
09/10/2004,05:19,1025.00,1025.00,1025.00,1025.00,0,17,17.00
09/10/2004,05:21,1025.00,1025.00,1025.00,1025.00,0,1,1.00
09/10/2004,05:22,1024.75,1024.75,1024.75,1024.75,0,2,2.00
09/10/2004,05:23,1025.00,1025.00,1025.00,1025.00,1,0,1.00
09/10/2004,05:24,1025.00,1025.00,1025.00,1025.00,22,0,22.00
09/10/2004,05:25,1025.00,1025.00,1025.00,1025.00,9,0,9.00
09/10/2004,05:27,1025.00,1025.00,1025.00,1025.00,20,0,20.00
09/10/2004,05:28,1025.00,1025.25,1025.00,1025.25,11,0,11.00
09/10/2004,05:33,1025.00,1025.00,1025.00,1025.00,0,4,4.00
09/10/2004,05:38,1025.00,1025.00,1025.00,1025.00,0,11,11.00
09/10/2004,05:43,1025.25,1025.25,1025.25,1025.25,24,0,24.00
09/10/2004,05:44,1025.25,1025.25,1025.25,1025.25,5,0,5.00
09/10/2004,05:45,1025.25,1025.25,1025.00,1025.00,2,3,5.00
09/10/2004,05:53,1025.00,1025.25,1025.00,1025.25,1,2,3.00
09/10/2004,05:55,1025.50,1025.50,1025.50,1025.50,1,0,1.00
09/10/2004,05:58,1025.50,1025.50,1025.50,1025.50,54,0,54.00
09/10/2004,05:59,1025.50,1025.75,1025.50,1025.75,32,13,45.00
09/10/2004,06:00,1025.75,1025.75,1025.75,1025.75,7,0,7.00
09/10/2004,06:01,1025.75,1025.75,1025.75,1025.75,41,0,41.00
09/10/2004,06:02,1025.75,1026.00,1025.75,1026.00,18,0,18.00
09/10/2004,06:03,1025.75,1026.00,1025.75,1025.75,4,130,134.00
09/10/2004,06:04,1025.75,1025.75,1025.75,1025.75,0,69,69.00
09/10/2004,06:05,1025.75,1026.00,1025.75,1026.00,4,6,10.00
09/10/2004,06:06,1025.75,1025.75,1025.75,1025.75,0,59,59.00
09/10/2004,06:07,1025.75,1025.75,1025.75,1025.75,0,17,17.00
09/10/2004,06:08,1025.75,1025.75,1025.75,1025.75,0,30,30.00
09/10/2004,06:09,1025.75,1025.75,1025.75,1025.75,0,22,22.00
09/10/2004,06:10,1025.75,1025.75,1025.75,1025.75,0,31,31.00
09/10/2004,06:11,1025.75,1025.75,1025.75,1025.75,0,4,4.00
09/10/2004,06:12,1025.75,1025.75,1025.75,1025.75,0,11,11.00
09/10/2004,06:13,1026.00,1026.00,1026.00,1026.00,28,0,28.00
09/10/2004,06:14,1026.00,1026.00,1025.75,1026.00,6,6,12.00
09/10/2004,06:15,1026.00,1026.25,1026.00,1026.25,33,0,33.00
09/10/2004,06:18,1026.00,1026.00,1026.00,1026.00,0,59,59.00
09/10/2004,06:20,1025.75,1025.75,1025.75,1025.75,0,36,36.00
09/10/2004,06:22,1025.75,1025.75,1025.50,1025.50,0,46,46.00
09/10/2004,06:23,1026.00,1026.00,1026.00,1026.00,3,0,3.00
09/10/2004,06:24,1026.00,1026.00,1026.00,1026.00,5,0,5.00
09/10/2004,06:25,1025.75,1025.75,1025.75,1025.75,0,1,1.00
09/10/2004,06:27,1025.75,1025.75,1025.75,1025.75,0,1,1.00
09/10/2004,06:30,1025.75,1025.75,1025.75,1025.75,0,9,9.00
09/10/2004,06:32,1025.75,1025.75,1025.75,1025.75,0,3,3.00
09/10/2004,06:34,1025.50,1025.50,1025.50,1025.50,0,5,5.00
09/10/2004,06:35,1025.50,1025.50,1025.50,1025.50,0,4,4.00
09/10/2004,06:36,1025.50,1025.50,1025.50,1025.50,0,32,32.00
09/10/2004,06:37,1025.50,1025.50,1025.50,1025.50,0,35,35.00
09/10/2004,06:39,1025.50,1025.50,1025.50,1025.50,0,4,4.00
09/10/2004,06:40,1025.25,1025.25,1025.25,1025.25,0,1,1.00
09/10/2004,06:41,1025.25,1025.25,1025.25,1025.25,0,45,45.00
09/10/2004,06:42,1025.25,1025.25,1025.25,1025.25,0,5,5.00
09/10/2004,06:44,1025.25,1025.25,1025.25,1025.25,0,17,17.00
09/10/2004,06:45,1025.25,1025.50,1025.25,1025.50,21,18,39.00
09/10/2004,06:50,1025.25,1025.25,1025.25,1025.25,0,2,2.00
09/10/2004,06:51,1025.25,1025.25,1025.25,1025.25,0,2,2.00
09/10/2004,06:52,1025.25,1025.25,1025.25,1025.25,0,5,5.00
09/10/2004,06:53,1025.25,1025.25,1025.25,1025.25,0,42,42.00
09/10/2004,06:54,1025.50,1025.50,1025.50,1025.50,1,0,1.00
09/10/2004,06:55,1025.50,1025.50,1025.50,1025.50,9,0,9.00
09/10/2004,06:56,1025.50,1025.50,1025.25,1025.25,1,3,4.00
09/10/2004,06:59,1025.25,1025.25,1025.25,1025.25,0,2,2.00
09/10/2004,07:01,1025.50,1025.50,1025.50,1025.50,78,0,78.00
09/10/2004,07:02,1025.50,1025.50,1025.25,1025.25,3,1,4.00
09/10/2004,07:04,1025.25,1025.25,1025.25,1025.25,0,1,1.00
09/10/2004,07:10,1025.25,1025.25,1025.25,1025.25,0,3,3.00
09/10/2004,07:12,1025.50,1025.50,1025.50,1025.50,3,0,3.00
09/10/2004,07:13,1025.50,1025.50,1025.50,1025.50,3,0,3.00
09/10/2004,07:14,1025.75,1026.00,1025.50,1026.00,33,6,39.00
09/10/2004,07:15,1025.75,1025.75,1025.75,1025.75,0,2,2.00
09/10/2004,07:16,1026.00,1026.00,1025.75,1026.00,125,12,137.00
09/10/2004,07:17,1026.00,1026.25,1026.00,1026.00,24,10,34.00
09/10/2004,07:18,1026.00,1026.00,1026.00,1026.00,0,2,2.00
09/10/2004,07:19,1026.00,1026.25,1026.00,1026.25,1,6,7.00
09/10/2004,07:20,1026.00,1026.00,1026.00,1026.00,0,36,36.00
09/10/2004,07:21,1026.00,1026.00,1025.75,1025.75,0,20,20.00
09/10/2004,07:23,1026.00,1026.00,1026.00,1026.00,1,0,1.00
09/10/2004,07:24,1026.00,1026.00,1026.00,1026.00,4,0,4.00
09/10/2004,07:25,1026.00,1026.00,1025.75,1025.75,5,1,6.00
09/10/2004,07:26,1026.00,1026.00,1025.75,1025.75,10,1,11.00
09/10/2004,07:27,1026.00,1026.25,1025.75,1026.00,16,16,32.00
09/10/2004,07:28,1025.75,1025.75,1025.75,1025.75,0,1,1.00
09/10/2004,07:29,1026.00,1026.00,1025.50,1025.50,3,4,7.00
09/10/2004,07:30,1025.50,1025.50,1025.50,1025.50,0,3,3.00
09/10/2004,07:31,1025.50,1027.00,1025.50,1027.00,367,38,405.00
09/10/2004,07:32,1027.00,1027.50,1026.75,1027.25,376,234,610.00
09/10/2004,07:33,1027.25,1027.25,1027.25,1027.25,25,0,25.00
09/10/2004,07:34,1027.00,1027.50,1027.00,1027.50,17,39,56.00
09/10/2004,07:35,1027.25,1027.50,1027.00,1027.50,1,2,3.00
09/10/2004,07:36,1027.00,1027.25,1027.00,1027.00,1,4,5.00
09/10/2004,07:37,1026.75,1027.00,1026.75,1026.75,2,19,21.00
09/10/2004,07:38,1027.00,1027.00,1026.50,1026.50,7,110,117.00
09/10/2004,07:39,1026.25,1026.50,1026.25,1026.50,53,10,63.00
09/10/2004,07:40,1026.50,1026.50,1026.50,1026.50,11,0,11.00
09/10/2004,07:41,1026.75,1026.75,1026.75,1026.75,1,0,1.00
09/10/2004,07:42,1026.25,1026.25,1026.25,1026.25,0,5,5.00
09/10/2004,07:43,1026.50,1026.75,1026.50,1026.75,169,5,174.00
09/10/2004,07:44,1026.75,1026.75,1026.75,1026.75,2,0,2.00
09/10/2004,07:45,1026.75,1026.75,1026.75,1026.75,4,0,4.00
09/10/2004,07:46,1026.75,1026.75,1026.75,1026.75,4,0,4.00
09/10/2004,07:47,1026.50,1026.50,1026.50,1026.50,0,5,5.00
09/10/2004,07:48,1026.75,1026.75,1026.50,1026.75,36,21,57.00
09/10/2004,07:49,1026.50,1026.50,1026.25,1026.25,0,12,12.00
09/10/2004,07:51,1026.00,1026.00,1026.00,1026.00,0,29,29.00
09/10/2004,07:52,1026.00,1026.25,1026.00,1026.25,176,40,216.00
09/10/2004,07:53,1026.25,1026.25,1026.25,1026.25,79,0,79.00
09/10/2004,07:54,1026.25,1026.25,1026.00,1026.25,185,4,189.00
09/10/2004,07:55,1026.25,1026.25,1026.00,1026.25,203,19,222.00
09/10/2004,07:56,1026.50,1026.50,1026.25,1026.25,4,1,5.00
09/10/2004,07:57,1026.50,1026.50,1026.50,1026.50,1,0,1.00
09/10/2004,07:58,1026.50,1026.50,1026.25,1026.25,55,1,56.00
09/10/2004,07:59,1026.25,1026.50,1026.25,1026.50,6,3,9.00
09/10/2004,08:00,1026.50,1026.75,1026.50,1026.50,63,1,64.00
09/10/2004,08:02,1026.25,1026.50,1026.25,1026.50,13,1,14.00
09/10/2004,08:03,1026.50,1026.50,1026.50,1026.50,6,0,6.00
09/10/2004,08:04,1026.50,1026.50,1026.50,1026.50,28,0,28.00
09/10/2004,08:05,1026.25,1026.25,1026.25,1026.25,0,1,1.00
09/10/2004,08:07,1026.50,1026.50,1026.50,1026.50,1,0,1.00
09/10/2004,08:08,1026.50,1026.50,1026.50,1026.50,1,0,1.00
09/10/2004,08:09,1026.25,1026.25,1026.25,1026.25,0,6,6.00
09/10/2004,08:11,1026.50,1026.50,1026.25,1026.25,2,26,28.00
09/10/2004,08:12,1026.25,1026.25,1026.00,1026.00,0,49,49.00
09/10/2004,08:14,1026.00,1026.25,1026.00,1026.25,6,6,12.00
09/10/2004,08:15,1026.25,1026.25,1026.00,1026.00,52,28,80.00
09/10/2004,08:16,1026.00,1026.25,1026.00,1026.25,12,1,13.00
09/10/2004,08:17,1026.25,1026.25,1026.25,1026.25,35,0,35.00
09/10/2004,08:19,1026.25,1026.50,1026.25,1026.50,105,0,105.00
09/10/2004,08:20,1026.50,1026.50,1026.50,1026.50,1,0,1.00
09/10/2004,08:21,1026.25,1026.50,1026.25,1026.50,3,4,7.00
09/10/2004,08:23,1026.50,1026.50,1026.25,1026.25,1,35,36.00
09/10/2004,08:25,1026.50,1026.50,1026.50,1026.50,12,0,12.00
09/10/2004,08:26,1026.25,1026.25,1026.25,1026.25,0,5,5.00
09/10/2004,08:28,1026.50,1026.50,1026.25,1026.25,8,1,9.00
09/10/2004,08:29,1026.50,1026.50,1026.25,1026.25,62,2,64.00
09/10/2004,08:30,1026.25,1026.50,1026.25,1026.50,12,14,26.00
09/10/2004,08:31,1026.50,1026.75,1024.75,1025.00,122,500,622.00
09/10/2004,08:32,1025.00,1025.25,1024.00,1024.50,225,154,379.00
09/10/2004,08:33,1024.25,1024.75,1024.00,1024.00,213,72,285.00
09/10/2004,08:34,1024.25,1024.50,1023.75,1024.25,91,154,245.00
09/10/2004,08:35,1024.50,1025.00,1024.50,1024.75,15,11,26.00
09/10/2004,08:36,1024.75,1025.00,1024.25,1024.25,35,238,273.00
09/10/2004,08:37,1024.25,1024.75,1023.75,1024.50,152,142,294.00
09/10/2004,08:38,1024.50,1024.75,1023.75,1024.00,126,58,184.00
09/10/2004,08:39,1024.00,1024.00,1022.75,1023.25,31,204,235.00
09/10/2004,08:40,1023.25,1023.50,1022.50,1022.50,139,410,549.00
09/10/2004,08:41,1022.50,1022.75,1022.00,1022.00,215,438,653.00
09/10/2004,08:42,1022.00,1022.75,1022.00,1022.50,186,158,344.00
09/10/2004,08:43,1022.75,1022.75,1021.75,1022.25,100,149,249.00
09/10/2004,08:44,1022.25,1022.75,1022.25,1022.75,112,26,138.00
09/10/2004,08:45,1022.75,1023.25,1022.75,1023.00,193,65,258.00
09/10/2004,08:46,1023.25,1023.25,1023.00,1023.00,15,126,141.00
09/10/2004,08:47,1023.00,1023.25,1022.75,1023.25,78,23,101.00
09/10/2004,08:48,1023.25,1023.50,1023.25,1023.50,232,11,243.00
09/10/2004,08:49,1023.25,1023.50,1022.75,1022.75,95,728,823.00
09/10/2004,08:50,1023.00,1023.00,1022.25,1022.50,35,113,148.00
09/10/2004,08:51,1022.50,1023.00,1022.50,1023.00,58,9,67.00
09/10/2004,08:52,1023.00,1023.50,1023.00,1023.50,97,16,113.00
09/10/2004,08:53,1023.50,1024.25,1023.25,1024.25,403,20,423.00
09/10/2004,08:54,1024.25,1024.50,1024.00,1024.25,363,43,406.00
09/10/2004,08:55,1024.50,1024.50,1024.00,1024.00,65,99,164.00
09/10/2004,08:56,1024.25,1024.75,1024.00,1024.50,133,37,170.00
09/10/2004,08:57,1024.25,1024.25,1024.00,1024.00,2,111,113.00
09/10/2004,08:58,1024.00,1024.00,1024.00,1024.00,0,42,42.00
09/10/2004,08:59,1024.00,1024.75,1024.00,1024.25,212,156,368.00
09/10/2004,09:00,1024.25,1024.25,1023.50,1024.00,15,347,362.00
09/10/2004,09:01,1024.00,1024.00,1023.00,1023.00,6,219,225.00
09/10/2004,09:02,1023.00,1023.25,1023.00,1023.25,16,220,236.00
09/10/2004,09:03,1023.25,1023.50,1023.25,1023.50,21,15,36.00
09/10/2004,09:04,1023.50,1023.50,1023.25,1023.25,35,12,47.00
09/10/2004,09:05,1023.25,1023.50,1023.00,1023.25,3,54,57.00
09/10/2004,09:06,1023.00,1024.00,1023.00,1024.00,42,6,48.00
09/10/2004,09:07,1024.25,1024.50,1024.25,1024.25,34,2,36.00
09/10/2004,09:08,1024.00,1024.75,1024.00,1024.50,139,23,162.00
09/10/2004,09:09,1024.75,1025.00,1024.50,1024.75,83,22,105.00
09/10/2004,09:10,1025.00,1025.00,1024.50,1025.00,101,14,115.00
09/10/2004,09:11,1024.50,1025.00,1024.50,1024.50,89,16,105.00
09/10/2004,09:12,1024.50,1024.75,1023.75,1023.75,32,169,201.00
09/10/2004,09:13,1023.75,1024.00,1023.25,1024.00,76,12,88.00
09/10/2004,09:14,1024.25,1025.00,1024.25,1025.00,201,11,212.00
09/10/2004,09:15,1025.00,1025.75,1024.75,1025.75,295,35,330.00
09/10/2004,09:16,1025.75,1026.25,1025.75,1025.75,637,69,706.00
09/10/2004,09:17,1025.50,1025.50,1025.25,1025.50,9,80,89.00
09/10/2004,09:18,1025.50,1025.75,1025.00,1025.75,334,16,350.00
09/10/2004,09:19,1026.00,1026.00,1025.50,1025.75,33,52,85.00
09/10/2004,09:20,1025.50,1026.00,1025.25,1025.75,26,278,304.00
09/10/2004,09:21,1026.00,1026.25,1025.75,1025.75,559,564,1123.00
09/10/2004,09:22,1025.75,1025.75,1025.00,1025.25,14,524,538.00
09/10/2004,09:23,1025.50,1025.50,1024.50,1025.00,142,400,542.00
09/10/2004,09:24,1025.00,1025.50,1025.00,1025.25,43,33,76.00
09/10/2004,09:25,1025.25,1026.00,1025.00,1025.00,37,648,685.00
09/10/2004,09:26,1025.25,1025.75,1025.25,1025.75,60,26,86.00
09/10/2004,09:27,1026.00,1026.25,1025.75,1026.00,72,31,103.00
09/10/2004,09:28,1026.00,1026.25,1025.50,1025.50,3,78,81.00
09/10/2004,09:29,1025.50,1025.50,1025.00,1025.50,9,48,57.00
09/10/2004,09:30,1025.50,1025.50,1025.25,1025.25,6,22,28.00
09/10/2004,09:31,1025.25,1025.50,1025.00,1025.50,57,27,84.00
09/10/2004,09:32,1025.75,1026.00,1025.25,1026.00,23,55,78.00
09/10/2004,09:33,1025.75,1026.25,1025.75,1026.00,37,17,54.00
09/10/2004,09:34,1026.00,1026.00,1025.25,1025.50,22,78,100.00
09/10/2004,09:35,1025.75,1026.25,1025.50,1025.50,18,46,64.00
09/10/2004,09:36,1025.50,1026.50,1025.50,1026.25,69,46,115.00
09/10/2004,09:37,1026.00,1026.00,1025.50,1025.50,27,143,170.00
09/10/2004,09:38,1025.75,1026.00,1025.75,1026.00,225,1,226.00
09/10/2004,09:39,1026.25,1026.50,1026.00,1026.50,142,10,152.00
09/10/2004,09:40,1026.50,1027.25,1026.50,1027.00,348,127,475.00
09/10/2004,09:41,1027.00,1027.50,1026.75,1027.00,125,23,148.00
09/10/2004,09:42,1026.75,1026.75,1026.00,1026.00,49,272,321.00
09/10/2004,09:43,1026.25,1026.25,1025.75,1026.00,17,507,524.00
09/10/2004,09:44,1025.75,1026.00,1025.75,1026.00,109,4,113.00
09/10/2004,09:45,1025.75,1026.00,1025.75,1025.75,12,12,24.00
09/10/2004,09:46,1026.00,1026.00,1025.50,1025.50,2,68,70.00
09/10/2004,09:47,1025.50,1025.75,1025.00,1025.00,3,137,140.00
09/10/2004,09:48,1025.00,1025.25,1024.75,1024.75,32,213,245.00
09/10/2004,09:49,1025.00,1025.50,1025.00,1025.50,66,0,66.00
09/10/2004,09:50,1025.25,1025.25,1024.75,1024.75,2,141,143.00
09/10/2004,09:51,1024.75,1025.00,1024.75,1025.00,32,23,55.00
09/10/2004,09:52,1024.75,1025.00,1024.00,1024.50,29,210,239.00
09/10/2004,09:53,1024.50,1024.75,1024.25,1024.50,23,64,87.00
09/10/2004,09:54,1024.25,1024.75,1024.25,1024.25,504,241,745.00
09/10/2004,09:55,1024.00,1024.50,1024.00,1024.25,7,11,18.00
09/10/2004,09:56,1024.50,1024.50,1024.25,1024.50,36,2,38.00
09/10/2004,09:57,1024.75,1025.00,1024.50,1024.75,116,27,143.00
09/10/2004,09:58,1024.75,1024.75,1024.75,1024.75,0,20,20.00
09/10/2004,09:59,1024.75,1024.75,1024.25,1024.25,0,152,152.00
09/10/2004,10:00,1024.25,1024.25,1024.00,1024.25,1,124,125.00
09/10/2004,10:01,1024.00,1024.25,1024.00,1024.25,17,37,54.00
09/10/2004,10:02,1024.25,1024.50,1024.25,1024.50,69,26,95.00
09/10/2004,10:03,1024.50,1024.75,1024.50,1024.50,7,81,88.00
09/10/2004,10:04,1024.75,1024.75,1024.25,1024.25,4,48,52.00
09/10/2004,10:05,1024.25,1024.25,1023.25,1023.50,27,279,306.00
09/10/2004,10:06,1023.50,1023.75,1023.50,1023.50,25,90,115.00
09/10/2004,10:07,1024.00,1024.25,1024.00,1024.25,25,2,27.00
09/10/2004,10:08,1024.25,1024.50,1024.25,1024.50,17,0,17.00
09/10/2004,10:09,1024.50,1024.50,1024.00,1024.00,1,7,8.00
09/10/2004,10:10,1024.25,1024.25,1023.75,1024.00,6,37,43.00
09/10/2004,10:11,1024.00,1024.25,1024.00,1024.25,17,17,34.00
09/10/2004,10:12,1024.25,1024.50,1024.25,1024.50,53,0,53.00
09/10/2004,10:13,1024.75,1024.75,1024.50,1024.75,31,3,34.00
09/10/2004,10:14,1025.00,1025.50,1025.00,1025.00,80,8,88.00
09/10/2004,10:15,1025.00,1025.00,1025.00,1025.00,0,21,21.00
09/10/2004,10:16,1025.00,1025.50,1024.75,1025.50,37,10,47.00
09/10/2004,10:17,1025.50,1025.75,1025.50,1025.75,43,22,65.00
09/10/2004,10:18,1025.50,1026.00,1025.25,1026.00,70,146,216.00
09/10/2004,10:19,1025.50,1025.75,1025.50,1025.75,1,4,5.00
09/10/2004,10:20,1025.75,1026.25,1025.50,1026.25,123,16,139.00
09/10/2004,10:21,1026.00,1026.25,1026.00,1026.25,14,5,19.00
09/10/2004,10:22,1026.00,1026.25,1025.75,1025.75,2,6,8.00
09/10/2004,10:23,1026.25,1026.50,1026.25,1026.25,153,10,163.00
09/10/2004,10:24,1026.50,1026.75,1026.25,1026.75,73,19,92.00
09/10/2004,10:25,1027.00,1027.25,1026.50,1026.75,66,65,131.00
09/10/2004,10:26,1026.75,1026.75,1026.50,1026.75,69,2,71.00
09/10/2004,10:27,1026.50,1026.75,1026.25,1026.25,67,517,584.00
09/10/2004,10:28,1026.25,1026.25,1026.25,1026.25,0,40,40.00
09/10/2004,10:29,1026.25,1026.50,1026.00,1026.25,13,29,42.00
09/10/2004,10:30,1026.25,1026.75,1026.25,1026.75,32,15,47.00
09/10/2004,10:31,1026.75,1027.00,1026.50,1026.75,45,51,96.00
09/10/2004,10:32,1026.50,1026.75,1026.25,1026.25,3,11,14.00
09/10/2004,10:33,1026.25,1026.50,1026.00,1026.50,10,4,14.00
09/10/2004,10:34,1026.75,1026.75,1026.50,1026.75,22,44,66.00
09/10/2004,10:35,1026.75,1027.25,1026.75,1027.00,23,59,82.00
09/10/2004,10:36,1026.75,1027.25,1026.75,1027.00,44,8,52.00
09/10/2004,10:37,1027.00,1027.00,1026.50,1026.50,0,23,23.00
09/10/2004,10:38,1026.50,1026.50,1026.25,1026.25,15,49,64.00
09/10/2004,10:39,1026.50,1026.50,1026.25,1026.25,26,75,101.00
09/10/2004,10:40,1026.25,1026.50,1026.25,1026.50,6,3,9.00
09/10/2004,10:41,1026.25,1026.75,1026.25,1026.75,43,12,55.00
09/10/2004,10:42,1026.75,1027.00,1026.75,1026.75,13,1,14.00
09/10/2004,10:43,1026.75,1026.75,1026.75,1026.75,0,2,2.00
09/10/2004,10:44,1026.75,1027.00,1026.75,1027.00,5,9,14.00
09/10/2004,10:45,1026.75,1027.00,1026.50,1027.00,1,44,45.00
09/10/2004,10:46,1026.50,1026.75,1026.50,1026.50,1,3,4.00
09/10/2004,10:47,1026.50,1026.50,1026.50,1026.50,0,26,26.00
09/10/2004,10:48,1026.75,1026.75,1026.50,1026.75,20,7,27.00
09/10/2004,10:49,1026.50,1026.50,1026.25,1026.25,0,6,6.00
09/10/2004,10:50,1026.25,1026.50,1026.25,1026.50,2,1,3.00
09/10/2004,10:51,1026.25,1026.50,1026.25,1026.50,16,5,21.00
09/10/2004,10:52,1026.50,1026.75,1026.50,1026.75,36,0,36.00
09/10/2004,10:53,1026.50,1026.50,1026.25,1026.50,145,502,647.00
09/10/2004,10:54,1026.25,1026.25,1026.00,1026.00,0,25,25.00
09/10/2004,10:55,1026.00,1026.00,1025.75,1025.75,1,131,132.00
09/10/2004,10:56,1025.50,1025.75,1025.50,1025.75,25,8,33.00
09/10/2004,10:57,1025.50,1025.75,1025.25,1025.25,21,404,425.00
09/10/2004,10:58,1025.25,1025.50,1025.25,1025.25,2,10,12.00
09/10/2004,10:59,1025.50,1025.50,1025.25,1025.50,28,46,74.00
09/10/2004,11:00,1025.50,1025.75,1025.50,1025.75,8,0,8.00
09/10/2004,11:01,1026.00,1026.00,1025.50,1025.50,1,34,35.00
09/10/2004,11:02,1025.50,1025.50,1025.50,1025.50,0,26,26.00
09/10/2004,11:03,1025.50,1025.50,1025.50,1025.50,0,39,39.00
09/10/2004,11:04,1025.50,1025.75,1025.50,1025.50,3,11,14.00
09/10/2004,11:05,1025.50,1025.75,1025.50,1025.75,18,1,19.00
09/10/2004,11:06,1025.75,1026.00,1025.75,1025.75,105,3,108.00
09/10/2004,11:07,1026.00,1026.25,1025.75,1026.25,105,4,109.00
09/10/2004,11:08,1026.25,1026.25,1025.75,1026.00,5,100,105.00
09/10/2004,11:09,1026.25,1026.25,1026.00,1026.00,5,3,8.00
09/10/2004,11:10,1026.00,1026.00,1026.00,1026.00,0,1,1.00
09/10/2004,11:11,1026.25,1026.25,1026.00,1026.00,2,2,4.00
09/10/2004,11:12,1026.25,1026.25,1026.00,1026.00,6,12,18.00
09/10/2004,11:13,1025.75,1026.25,1025.75,1026.25,61,1,62.00
09/10/2004,11:14,1026.50,1026.50,1026.25,1026.25,14,77,91.00
09/10/2004,11:15,1026.00,1026.00,1026.00,1026.00,0,45,45.00
09/10/2004,11:16,1026.00,1026.00,1026.00,1026.00,0,9,9.00
09/10/2004,11:17,1026.00,1026.00,1026.00,1026.00,0,2,2.00
09/10/2004,11:18,1026.25,1026.25,1026.25,1026.25,239,0,239.00
09/10/2004,11:19,1026.25,1026.25,1026.25,1026.25,1,0,1.00
09/10/2004,11:20,1026.25,1026.25,1026.25,1026.25,9,0,9.00
09/10/2004,11:21,1026.00,1026.00,1026.00,1026.00,0,8,8.00
09/10/2004,11:23,1026.25,1026.25,1026.25,1026.25,7,0,7.00
09/10/2004,11:24,1026.00,1026.00,1026.00,1026.00,0,38,38.00
09/10/2004,11:26,1026.00,1026.00,1026.00,1026.00,0,1,1.00
09/10/2004,11:27,1026.00,1026.25,1026.00,1026.25,40,13,53.00
09/10/2004,11:28,1026.00,1026.25,1026.00,1026.25,127,188,315.00
09/10/2004,11:29,1026.25,1026.25,1026.00,1026.00,63,5,68.00
09/10/2004,11:30,1026.00,1026.00,1026.00,1026.00,0,14,14.00
09/10/2004,11:31,1026.00,1026.00,1026.00,1026.00,0,3,3.00
09/10/2004,11:32,1026.00,1026.25,1026.00,1026.00,1,21,22.00
09/10/2004,11:33,1026.25,1026.25,1026.00,1026.25,6,5,11.00
09/10/2004,11:34,1026.00,1026.00,1026.00,1026.00,0,1,1.00
09/10/2004,11:37,1026.25,1026.25,1026.00,1026.25,63,3,66.00
09/10/2004,11:38,1026.25,1026.50,1026.25,1026.50,40,0,40.00
09/10/2004,11:39,1026.25,1026.50,1026.25,1026.50,8,1,9.00
09/10/2004,11:41,1026.50,1026.50,1026.50,1026.50,3,0,3.00
09/10/2004,11:42,1026.50,1026.75,1026.50,1026.75,11,0,11.00
09/10/2004,11:43,1026.75,1026.75,1026.50,1026.75,4,6,10.00
09/10/2004,11:44,1026.75,1027.00,1026.50,1026.50,47,19,66.00
09/10/2004,11:45,1026.50,1026.75,1026.50,1026.50,3,4,7.00
09/10/2004,11:46,1026.75,1026.75,1026.50,1026.50,1,11,12.00
09/10/2004,11:47,1026.75,1026.75,1026.50,1026.50,4,84,88.00
09/10/2004,11:48,1026.50,1026.75,1026.50,1026.75,1,1,2.00
09/10/2004,11:49,1026.75,1026.75,1026.50,1026.50,1,1,2.00
09/10/2004,11:50,1026.50,1026.50,1026.25,1026.50,3,7,10.00
09/10/2004,11:51,1026.50,1026.50,1026.50,1026.50,2,0,2.00
09/10/2004,11:52,1026.50,1027.00,1026.50,1027.00,17,0,17.00
09/10/2004,11:53,1027.00,1027.00,1026.75,1026.75,2,4,6.00
09/10/2004,11:54,1027.00,1027.00,1027.00,1027.00,50,0,50.00
09/10/2004,11:55,1027.00,1027.00,1027.00,1027.00,6,0,6.00
09/10/2004,11:56,1026.75,1027.00,1026.75,1027.00,11,10,21.00
09/10/2004,11:57,1027.00,1027.00,1026.75,1027.00,40,5,45.00
09/10/2004,11:58,1027.00,1027.00,1026.75,1026.75,11,398,409.00
09/10/2004,11:59,1026.50,1026.75,1026.25,1026.25,88,26,114.00
09/10/2004,12:00,1026.25,1026.25,1026.00,1026.00,5,154,159.00
09/10/2004,12:01,1026.00,1026.00,1025.75,1026.00,16,25,41.00
09/10/2004,12:02,1026.25,1026.50,1026.00,1026.50,515,81,596.00
09/10/2004,12:03,1026.50,1026.75,1026.25,1026.75,24,1,25.00
09/10/2004,12:04,1026.50,1026.50,1026.50,1026.50,0,10,10.00
09/10/2004,12:05,1026.50,1026.75,1026.50,1026.75,2,1,3.00
09/10/2004,12:06,1026.50,1026.75,1026.50,1026.75,3,5,8.00
09/10/2004,12:07,1026.50,1026.50,1026.50,1026.50,0,1,1.00
09/10/2004,12:09,1026.50,1026.50,1026.50,1026.50,0,14,14.00
09/10/2004,12:10,1026.25,1026.25,1026.25,1026.25,0,24,24.00
09/10/2004,12:11,1026.25,1026.25,1026.00,1026.25,85,177,262.00
09/10/2004,12:12,1026.00,1026.00,1026.00,1026.00,0,59,59.00
09/10/2004,12:13,1025.75,1025.75,1025.75,1025.75,0,22,22.00
09/10/2004,12:14,1026.00,1026.25,1026.00,1026.25,8,0,8.00
09/10/2004,12:15,1026.25,1026.50,1026.25,1026.50,4,0,4.00
09/10/2004,12:16,1026.50,1026.50,1026.50,1026.50,35,0,35.00
09/10/2004,12:17,1026.75,1027.25,1026.75,1027.25,48,22,70.00
09/10/2004,12:18,1027.00,1027.00,1027.00,1027.00,0,107,107.00
09/10/2004,12:19,1027.00,1027.00,1026.75,1027.00,41,16,57.00
09/10/2004,12:20,1027.00,1027.25,1026.75,1027.25,51,20,71.00
09/10/2004,12:21,1027.00,1027.75,1027.00,1027.75,572,6,578.00
09/10/2004,12:22,1027.75,1028.00,1027.25,1028.00,391,68,459.00
09/10/2004,12:23,1028.00,1028.00,1027.75,1028.00,94,100,194.00
09/10/2004,12:24,1028.00,1028.00,1028.00,1028.00,108,0,108.00
09/10/2004,12:25,1028.00,1028.00,1028.00,1028.00,11,0,11.00
09/10/2004,12:26,1028.25,1028.25,1028.00,1028.00,124,38,162.00
09/10/2004,12:27,1027.75,1028.00,1027.25,1027.25,17,137,154.00
09/10/2004,12:28,1027.25,1027.50,1027.25,1027.25,5,63,68.00
09/10/2004,12:29,1027.25,1027.75,1027.25,1027.75,44,9,53.00
09/10/2004,12:30,1027.50,1027.50,1027.50,1027.50,0,14,14.00
09/10/2004,12:31,1027.75,1027.75,1027.50,1027.75,11,1,12.00
09/10/2004,12:32,1027.75,1027.75,1027.50,1027.50,1,1,2.00
09/10/2004,12:33,1027.75,1027.75,1027.50,1027.50,54,71,125.00
09/10/2004,12:34,1027.25,1027.25,1026.50,1026.75,6,240,246.00
09/10/2004,12:35,1026.75,1027.00,1026.75,1027.00,5,0,5.00
09/10/2004,12:36,1027.25,1027.25,1027.00,1027.00,1,2,3.00
09/10/2004,12:37,1027.00,1027.00,1027.00,1027.00,0,3,3.00
09/10/2004,12:38,1027.00,1027.25,1027.00,1027.25,39,2,41.00
09/10/2004,12:39,1027.50,1027.50,1027.25,1027.25,3,3,6.00
09/10/2004,12:40,1027.50,1027.50,1027.50,1027.50,1,0,1.00
09/10/2004,12:41,1027.50,1027.50,1027.50,1027.50,27,0,27.00
09/10/2004,12:42,1027.50,1027.50,1027.50,1027.50,7,0,7.00
09/10/2004,12:43,1027.25,1027.25,1026.75,1026.75,0,181,181.00
09/10/2004,12:44,1027.00,1027.00,1026.75,1026.75,1,2,3.00
09/10/2004,12:45,1026.75,1026.75,1026.75,1026.75,0,4,4.00
09/10/2004,12:46,1026.75,1026.75,1026.75,1026.75,0,98,98.00
09/10/2004,12:47,1026.50,1026.75,1026.50,1026.75,4,5,9.00
09/10/2004,12:48,1026.75,1027.00,1026.75,1027.00,3,0,3.00
09/10/2004,12:49,1027.00,1027.00,1027.00,1027.00,4,0,4.00
09/10/2004,12:50,1026.75,1027.00,1026.75,1027.00,1,60,61.00
09/10/2004,12:51,1027.00,1027.00,1027.00,1027.00,94,0,94.00
09/10/2004,12:52,1027.00,1027.00,1026.75,1026.75,21,104,125.00
09/10/2004,12:53,1026.75,1027.00,1026.75,1027.00,6,69,75.00
09/10/2004,12:54,1026.75,1026.75,1026.75,1026.75,0,1,1.00
09/10/2004,12:55,1026.75,1026.75,1026.50,1026.50,0,90,90.00
09/10/2004,12:56,1026.50,1026.50,1026.50,1026.50,0,22,22.00
09/10/2004,12:57,1026.50,1026.75,1026.00,1026.00,3,210,213.00
09/10/2004,12:58,1026.00,1026.00,1026.00,1026.00,0,14,14.00
09/10/2004,12:59,1026.00,1026.50,1025.75,1026.50,30,165,195.00
09/10/2004,13:00,1026.50,1026.50,1026.00,1026.25,56,273,329.00
09/10/2004,13:01,1026.25,1026.25,1026.25,1026.25,35,0,35.00
09/10/2004,13:02,1026.50,1026.75,1026.00,1026.00,8,63,71.00
09/10/2004,13:03,1026.00,1026.25,1026.00,1026.25,31,1,32.00
09/10/2004,13:04,1026.25,1026.50,1026.25,1026.25,212,101,313.00
09/10/2004,13:05,1026.25,1026.25,1026.25,1026.25,0,44,44.00
09/10/2004,13:06,1026.25,1026.75,1026.25,1026.75,11,2,13.00
09/10/2004,13:07,1026.50,1026.75,1026.50,1026.75,9,19,28.00
09/10/2004,13:08,1026.50,1026.50,1026.50,1026.50,0,30,30.00
09/10/2004,13:09,1026.25,1026.50,1026.25,1026.25,27,4,31.00
09/10/2004,13:10,1026.50,1026.50,1026.50,1026.50,62,0,62.00
09/10/2004,13:11,1026.75,1026.75,1026.25,1026.50,37,61,98.00
09/10/2004,13:12,1026.50,1026.50,1026.50,1026.50,5,0,5.00
09/10/2004,13:13,1026.50,1026.50,1026.25,1026.25,25,5,30.00
09/10/2004,13:14,1026.50,1026.50,1026.00,1026.25,3,38,41.00
09/10/2004,13:15,1026.25,1026.25,1026.25,1026.25,51,0,51.00
09/10/2004,13:16,1026.50,1026.50,1026.50,1026.50,31,0,31.00
09/10/2004,13:17,1026.50,1026.75,1026.50,1026.75,12,0,12.00
09/10/2004,13:18,1026.75,1027.25,1026.75,1027.25,68,0,68.00
09/10/2004,13:19,1027.00,1027.00,1027.00,1027.00,0,25,25.00
09/10/2004,13:20,1027.25,1027.25,1027.25,1027.25,39,0,39.00
09/10/2004,13:21,1027.25,1027.25,1027.25,1027.25,77,0,77.00
09/10/2004,13:22,1027.25,1027.50,1027.00,1027.25,22,75,97.00
09/10/2004,13:23,1027.25,1027.50,1027.25,1027.50,222,0,222.00
09/10/2004,13:24,1027.50,1028.00,1027.50,1027.50,67,56,123.00
09/10/2004,13:25,1027.75,1027.75,1027.75,1027.75,17,0,17.00
09/10/2004,13:26,1027.50,1027.75,1027.25,1027.50,9,8,17.00
09/10/2004,13:27,1027.75,1028.75,1027.75,1028.50,297,222,519.00
09/10/2004,13:28,1028.75,1028.75,1028.25,1028.50,67,53,120.00
09/10/2004,13:29,1028.75,1029.00,1028.25,1028.50,417,20,437.00
09/10/2004,13:30,1028.75,1028.75,1028.25,1028.50,8,11,19.00
09/10/2004,13:31,1028.25,1028.75,1028.00,1028.25,39,41,80.00
09/10/2004,13:32,1028.25,1028.25,1028.00,1028.00,8,2,10.00
09/10/2004,13:33,1028.00,1028.50,1028.00,1028.25,32,14,46.00
09/10/2004,13:34,1028.25,1028.50,1028.00,1028.50,55,9,64.00
09/10/2004,13:35,1028.50,1028.75,1028.50,1028.50,112,25,137.00
09/10/2004,13:36,1028.75,1029.00,1028.75,1029.00,162,3,165.00
09/10/2004,13:37,1029.00,1029.50,1029.00,1029.25,56,33,89.00
09/10/2004,13:38,1029.50,1029.50,1029.00,1029.00,5,115,120.00
09/10/2004,13:39,1029.25,1029.50,1029.00,1029.50,157,35,192.00
09/10/2004,13:40,1029.50,1030.00,1029.50,1030.00,189,0,189.00
09/10/2004,13:41,1030.00,1030.75,1029.75,1030.50,794,502,1296.00
09/10/2004,13:42,1030.50,1030.50,1029.75,1030.00,26,87,113.00
09/10/2004,13:43,1030.00,1030.00,1029.50,1029.50,3,41,44.00
09/10/2004,13:44,1029.50,1029.75,1029.25,1029.25,1,180,181.00
09/10/2004,13:45,1029.25,1029.75,1029.25,1029.75,140,5,145.00
09/10/2004,13:46,1029.75,1030.00,1029.75,1029.75,30,21,51.00
09/10/2004,13:47,1029.75,1030.00,1029.75,1029.75,11,9,20.00
09/10/2004,13:48,1030.00,1030.25,1030.00,1030.25,62,0,62.00
09/10/2004,13:49,1030.25,1030.25,1030.00,1030.25,29,2,31.00
09/10/2004,13:50,1030.00,1030.25,1030.00,1030.25,5,1,6.00
09/10/2004,13:51,1030.25,1030.75,1030.25,1030.50,38,3,41.00
09/10/2004,13:52,1030.75,1031.00,1030.25,1031.00,207,13,220.00
09/10/2004,13:53,1031.00,1031.50,1031.00,1031.25,221,219,440.00
09/10/2004,13:54,1031.00,1031.75,1031.00,1031.50,278,80,358.00
09/10/2004,13:55,1031.50,1031.75,1031.25,1031.50,57,17,74.00
09/10/2004,13:56,1031.25,1031.25,1031.00,1031.25,20,50,70.00
09/10/2004,13:57,1031.00,1031.50,1031.00,1031.50,132,14,146.00
09/10/2004,13:58,1031.25,1031.50,1031.25,1031.25,1,5,6.00
09/10/2004,13:59,1031.25,1031.50,1030.75,1030.75,31,291,322.00
09/10/2004,14:00,1030.75,1030.75,1030.50,1030.75,72,33,105.00
09/10/2004,14:01,1030.75,1030.75,1030.75,1030.75,21,0,21.00
09/10/2004,14:02,1030.50,1030.50,1030.50,1030.50,0,1,1.00
09/10/2004,14:03,1030.50,1031.00,1030.50,1030.75,104,26,130.00
09/10/2004,14:04,1030.75,1031.00,1030.75,1031.00,43,0,43.00
09/10/2004,14:05,1031.00,1031.50,1031.00,1031.50,18,5,23.00
09/10/2004,14:06,1031.50,1031.75,1031.50,1031.75,36,6,42.00
09/10/2004,14:07,1031.75,1031.75,1031.25,1031.25,113,167,280.00
09/10/2004,14:08,1031.50,1031.50,1031.25,1031.50,11,15,26.00
09/10/2004,14:09,1031.50,1031.50,1031.25,1031.25,5,1,6.00
09/10/2004,14:10,1031.50,1031.50,1031.50,1031.50,87,0,87.00
09/10/2004,14:11,1031.50,1032.00,1031.25,1031.25,61,54,115.00
09/10/2004,14:12,1031.25,1031.50,1031.00,1031.50,31,9,40.00
09/10/2004,14:13,1031.50,1031.75,1031.25,1031.50,8,33,41.00
09/10/2004,14:14,1031.50,1031.50,1031.25,1031.25,11,2,13.00
09/10/2004,14:16,1031.25,1031.50,1031.25,1031.25,11,4,15.00
09/10/2004,14:17,1031.25,1031.50,1031.00,1031.00,12,76,88.00
09/10/2004,14:18,1031.00,1031.25,1030.75,1030.75,41,179,220.00
09/10/2004,14:19,1030.75,1031.00,1030.50,1030.50,45,301,346.00
09/10/2004,14:20,1030.50,1030.75,1030.50,1030.75,75,200,275.00
09/10/2004,14:21,1030.75,1031.25,1030.75,1031.25,80,2,82.00
09/10/2004,14:22,1031.50,1031.50,1031.25,1031.25,35,2,37.00
09/10/2004,14:23,1031.75,1032.25,1031.50,1032.25,238,30,268.00
09/10/2004,14:24,1032.25,1033.00,1032.00,1032.75,974,76,1050.00
09/10/2004,14:25,1032.50,1033.50,1032.50,1033.25,750,152,902.00
09/10/2004,14:26,1033.25,1033.50,1033.00,1033.25,63,32,95.00
09/10/2004,14:27,1033.00,1033.25,1032.75,1033.00,46,15,61.00
09/10/2004,14:28,1033.25,1033.25,1033.00,1033.25,17,14,31.00
09/10/2004,14:29,1033.00,1033.50,1033.00,1033.25,45,16,61.00
09/10/2004,14:30,1033.50,1033.50,1033.00,1033.25,164,84,248.00
09/10/2004,14:31,1033.25,1033.25,1033.00,1033.00,66,90,156.00
09/10/2004,14:32,1033.00,1033.25,1032.75,1033.25,63,410,473.00
09/10/2004,14:33,1033.25,1033.50,1032.75,1033.00,32,71,103.00
09/10/2004,14:34,1033.00,1033.00,1032.75,1032.75,5,44,49.00
09/10/2004,14:35,1032.75,1032.75,1032.25,1032.25,9,63,72.00
09/10/2004,14:36,1032.25,1032.75,1032.25,1032.50,60,11,71.00
09/10/2004,14:37,1033.00,1033.00,1032.50,1032.50,2,44,46.00
09/10/2004,14:38,1032.50,1033.00,1032.50,1033.00,41,33,74.00
09/10/2004,14:39,1032.50,1032.75,1032.50,1032.50,3,180,183.00
09/10/2004,14:40,1032.50,1032.75,1032.25,1032.50,23,35,58.00
09/10/2004,14:41,1032.50,1032.50,1032.25,1032.50,209,7,216.00
09/10/2004,14:42,1032.50,1033.00,1032.50,1033.00,127,1,128.00
09/10/2004,14:43,1033.00,1033.00,1032.75,1032.75,196,392,588.00
09/10/2004,14:44,1032.75,1032.75,1032.50,1032.75,455,409,864.00
09/10/2004,14:45,1032.75,1032.75,1032.50,1032.50,99,4,103.00
09/10/2004,14:46,1032.50,1032.75,1032.50,1032.75,41,1,42.00
09/10/2004,14:47,1032.50,1032.75,1032.50,1032.75,269,23,292.00
09/10/2004,14:48,1032.50,1033.00,1032.50,1033.00,246,60,306.00
09/10/2004,14:49,1032.75,1033.00,1032.50,1032.50,11,61,72.00
09/10/2004,14:50,1032.50,1032.50,1032.25,1032.50,22,721,743.00
09/10/2004,14:51,1032.50,1032.50,1032.00,1032.00,27,428,455.00
09/10/2004,14:52,1031.75,1032.25,1031.75,1031.75,101,330,431.00
09/10/2004,14:53,1032.00,1032.25,1031.25,1031.25,15,127,142.00
09/10/2004,14:54,1031.50,1031.75,1031.25,1031.75,27,15,42.00
09/10/2004,14:55,1031.50,1031.75,1031.50,1031.50,6,77,83.00
09/10/2004,14:56,1031.50,1031.75,1031.50,1031.75,39,16,55.00
09/10/2004,14:57,1031.75,1032.25,1031.50,1032.25,108,36,144.00
09/10/2004,14:58,1032.25,1032.25,1032.00,1032.25,15,13,28.00
09/10/2004,14:59,1032.00,1032.25,1031.75,1031.75,67,146,213.00
09/10/2004,15:00,1032.00,1032.00,1031.50,1031.75,143,258,401.00
09/10/2004,15:01,1031.75,1032.25,1031.50,1032.25,200,232,432.00
09/10/2004,15:02,1032.25,1032.75,1032.00,1032.25,210,159,369.00
09/10/2004,15:03,1032.25,1032.50,1032.00,1032.50,79,121,200.00
09/10/2004,15:04,1032.25,1032.50,1032.25,1032.25,73,11,84.00
09/10/2004,15:05,1032.50,1032.50,1032.25,1032.25,122,88,210.00
09/10/2004,15:06,1032.25,1032.50,1032.00,1032.00,43,260,303.00
09/10/2004,15:07,1032.00,1032.25,1032.00,1032.00,2,41,43.00
09/10/2004,15:08,1032.25,1032.50,1032.25,1032.25,37,12,49.00
09/10/2004,15:09,1032.25,1032.50,1032.25,1032.25,13,28,41.00
09/10/2004,15:10,1032.25,1032.50,1032.00,1032.00,9,44,53.00
09/10/2004,15:11,1032.25,1032.25,1032.00,1032.00,6,33,39.00
09/10/2004,15:12,1032.00,1032.25,1032.00,1032.25,33,28,61.00
09/10/2004,15:13,1032.25,1032.25,1031.75,1032.00,32,106,138.00
09/10/2004,15:14,1031.75,1032.00,1031.50,1031.75,61,34,95.00
09/10/2004,15:15,1031.75,1032.00,1031.00,1031.25,428,332,760.00
09/10/2004,15:16,1031.00,1031.00,1031.00,1031.00,0,10,10.00
09/12/2004,17:01,1031.50,1031.50,1031.25,1031.25,5,8,13.00
09/12/2004,17:04,1031.50,1031.50,1031.50,1031.50,10,0,10.00
09/12/2004,17:06,1031.75,1032.00,1031.75,1032.00,18,0,18.00
09/12/2004,17:07,1032.25,1032.25,1032.25,1032.25,2,0,2.00
09/12/2004,17:09,1032.00,1032.00,1032.00,1032.00,0,36,36.00
09/12/2004,17:11,1031.50,1031.50,1031.50,1031.50,0,1,1.00
09/12/2004,17:14,1031.50,1031.50,1031.50,1031.50,0,1,1.00
09/12/2004,17:15,1031.25,1031.25,1031.25,1031.25,0,2,2.00
09/12/2004,17:17,1031.50,1031.50,1031.50,1031.50,1,0,1.00
09/12/2004,17:18,1031.25,1031.25,1031.25,1031.25,0,1,1.00
09/12/2004,17:20,1031.50,1031.50,1031.50,1031.50,5,0,5.00
09/12/2004,17:21,1031.50,1031.50,1031.50,1031.50,1,0,1.00
09/12/2004,17:23,1031.75,1031.75,1031.75,1031.75,1,0,1.00
09/12/2004,17:27,1032.00,1032.00,1032.00,1032.00,6,0,6.00
09/12/2004,17:32,1031.75,1031.75,1031.75,1031.75,0,1,1.00
09/12/2004,17:37,1031.50,1031.75,1031.50,1031.75,1,1,2.00
09/12/2004,17:44,1032.00,1032.00,1032.00,1032.00,1,0,1.00
09/12/2004,17:49,1032.00,1032.00,1032.00,1032.00,2,0,2.00
09/12/2004,18:05,1032.00,1032.00,1032.00,1032.00,29,0,29.00
09/12/2004,18:07,1031.75,1031.75,1031.75,1031.75,0,21,21.00
09/12/2004,18:10,1031.50,1031.50,1031.50,1031.50,0,1,1.00
09/12/2004,18:11,1031.75,1031.75,1031.75,1031.75,1,0,1.00
09/12/2004,18:15,1031.75,1031.75,1031.75,1031.75,1,0,1.00
09/12/2004,18:22,1031.75,1031.75,1031.75,1031.75,1,0,1.00
09/12/2004,18:23,1031.50,1031.50,1031.50,1031.50,0,7,7.00
09/12/2004,18:45,1031.25,1031.25,1031.25,1031.25,0,2,2.00
09/12/2004,18:49,1031.00,1031.00,1031.00,1031.00,0,4,4.00
09/12/2004,18:51,1031.00,1031.00,1031.00,1031.00,0,1,1.00
09/12/2004,19:01,1031.50,1031.50,1031.50,1031.50,42,0,42.00
09/12/2004,19:05,1031.50,1031.50,1031.50,1031.50,20,0,20.00
09/12/2004,19:06,1031.50,1031.50,1031.50,1031.50,14,0,14.00
09/12/2004,19:07,1031.50,1031.50,1031.50,1031.50,35,0,35.00
09/12/2004,19:08,1031.50,1031.50,1031.50,1031.50,1,0,1.00
09/12/2004,19:09,1031.50,1031.50,1031.50,1031.50,3,0,3.00
09/12/2004,19:19,1031.25,1031.25,1031.00,1031.00,0,3,3.00
09/12/2004,19:26,1031.00,1031.00,1030.75,1030.75,0,6,6.00
09/12/2004,19:35,1031.25,1031.25,1031.25,1031.25,15,0,15.00
09/12/2004,19:37,1031.50,1031.50,1031.50,1031.50,5,0,5.00
09/12/2004,19:38,1031.50,1031.50,1031.50,1031.50,5,0,5.00
09/12/2004,19:50,1031.25,1031.50,1031.25,1031.50,1,2,3.00
09/12/2004,19:51,1031.00,1031.00,1031.00,1031.00,0,5,5.00
09/12/2004,19:52,1031.00,1031.00,1031.00,1031.00,0,1,1.00
09/12/2004,19:57,1031.00,1031.00,1031.00,1031.00,0,1,1.00
09/12/2004,20:02,1031.00,1031.00,1031.00,1031.00,0,1,1.00
09/12/2004,20:08,1031.25,1031.25,1031.25,1031.25,1,0,1.00
09/12/2004,20:10,1031.25,1031.25,1031.00,1031.25,5,5,10.00
09/12/2004,20:11,1031.25,1031.25,1031.25,1031.25,13,0,13.00
09/12/2004,20:12,1031.25,1031.25,1031.25,1031.25,1,0,1.00
09/12/2004,20:18,1031.25,1031.25,1031.25,1031.25,1,0,1.00
09/12/2004,20:21,1031.00,1031.00,1031.00,1031.00,0,6,6.00
09/12/2004,20:24,1031.25,1031.25,1031.25,1031.25,3,0,3.00
09/12/2004,20:27,1031.00,1031.00,1031.00,1031.00,0,1,1.00
09/12/2004,20:35,1031.25,1031.25,1031.25,1031.25,1,0,1.00
09/12/2004,20:45,1031.00,1031.00,1031.00,1031.00,0,1,1.00
09/12/2004,20:46,1031.00,1031.00,1031.00,1031.00,0,5,5.00
09/12/2004,20:48,1031.25,1031.25,1031.25,1031.25,9,0,9.00
09/12/2004,20:50,1031.25,1031.25,1031.25,1031.25,21,0,21.00
09/12/2004,20:58,1031.00,1031.00,1031.00,1031.00,0,23,23.00
09/12/2004,21:00,1030.75,1030.75,1030.75,1030.75,0,1,1.00
09/12/2004,21:04,1031.25,1031.25,1031.25,1031.25,1,0,1.00
09/12/2004,21:07,1031.25,1031.25,1031.25,1031.25,1,0,1.00
09/12/2004,21:09,1031.00,1031.00,1031.00,1031.00,0,1,1.00
09/12/2004,21:22,1031.00,1031.00,1031.00,1031.00,0,2,2.00
09/12/2004,21:39,1031.25,1031.25,1031.25,1031.25,1,0,1.00
09/12/2004,21:42,1031.50,1031.50,1031.50,1031.50,4,0,4.00
09/12/2004,21:43,1031.50,1031.50,1031.50,1031.50,4,0,4.00
09/12/2004,22:29,1031.25,1031.25,1031.25,1031.25,0,1,1.00
09/12/2004,22:30,1031.25,1031.25,1031.25,1031.25,0,3,3.00
09/12/2004,23:02,1031.25,1031.25,1031.25,1031.25,0,4,4.00
09/12/2004,23:36,1031.00,1031.00,1031.00,1031.00,0,1,1.00
09/12/2004,23:44,1031.00,1031.25,1031.00,1031.25,1,1,2.00
09/12/2004,23:45,1031.25,1031.25,1031.25,1031.25,1,0,1.00
09/12/2004,23:49,1031.00,1031.00,1031.00,1031.00,0,5,5.00
09/12/2004,23:53,1031.25,1031.25,1031.25,1031.25,1,0,1.00
09/12/2004,23:56,1031.00,1031.00,1031.00,1031.00,0,1,1.00
09/13/2004,00:05,1031.00,1031.00,1031.00,1031.00,0,2,2.00
09/13/2004,00:10,1031.00,1031.00,1031.00,1031.00,0,1,1.00
09/13/2004,00:20,1031.25,1031.25,1031.25,1031.25,1,0,1.00
09/13/2004,00:46,1031.50,1031.50,1031.50,1031.50,2,0,2.00
09/13/2004,00:53,1031.50,1031.50,1031.50,1031.50,1,0,1.00
09/13/2004,00:56,1031.50,1031.50,1031.50,1031.50,1,0,1.00
09/13/2004,01:01,1031.25,1031.25,1031.25,1031.25,0,3,3.00
09/13/2004,01:03,1031.25,1031.25,1031.25,1031.25,0,1,1.00
09/13/2004,01:08,1031.25,1031.25,1031.25,1031.25,0,5,5.00
09/13/2004,01:15,1031.25,1031.25,1031.25,1031.25,0,1,1.00
09/13/2004,01:19,1031.25,1031.25,1031.25,1031.25,0,10,10.00
09/13/2004,01:20,1031.25,1031.25,1031.25,1031.25,0,6,6.00
09/13/2004,01:21,1031.25,1031.25,1031.25,1031.25,0,1,1.00
09/13/2004,01:25,1031.25,1031.25,1031.25,1031.25,0,5,5.00
09/13/2004,01:32,1031.25,1031.25,1031.25,1031.25,0,1,1.00
09/13/2004,01:38,1031.25,1031.25,1031.25,1031.25,0,1,1.00
09/13/2004,01:40,1031.50,1031.50,1031.50,1031.50,30,0,30.00
09/13/2004,01:48,1031.50,1031.50,1031.50,1031.50,9,0,9.00
09/13/2004,01:49,1031.50,1031.50,1031.50,1031.50,1,0,1.00
09/13/2004,01:50,1031.75,1031.75,1031.75,1031.75,4,0,4.00
09/13/2004,01:52,1031.50,1031.50,1031.50,1031.50,0,3,3.00
09/13/2004,01:54,1031.50,1031.50,1031.50,1031.50,0,6,6.00
09/13/2004,01:57,1031.50,1031.50,1031.50,1031.50,0,4,4.00
09/13/2004,02:00,1031.50,1031.50,1031.50,1031.50,0,1,1.00
09/13/2004,02:01,1031.50,1031.50,1031.50,1031.50,0,56,56.00
09/13/2004,02:02,1031.25,1031.50,1031.25,1031.25,2,22,24.00
09/13/2004,02:03,1031.50,1031.50,1031.50,1031.50,5,0,5.00
09/13/2004,02:04,1031.50,1031.50,1031.25,1031.25,52,1,53.00
09/13/2004,02:05,1031.50,1031.50,1031.50,1031.50,11,0,11.00
09/13/2004,02:06,1031.75,1031.75,1031.75,1031.75,9,0,9.00
09/13/2004,02:10,1031.75,1031.75,1031.75,1031.75,11,0,11.00
09/13/2004,02:14,1031.75,1031.75,1031.75,1031.75,1,0,1.00
09/13/2004,02:15,1031.75,1031.75,1031.75,1031.75,1,0,1.00
09/13/2004,02:18,1032.00,1032.00,1032.00,1032.00,56,0,56.00
09/13/2004,02:19,1032.00,1032.00,1032.00,1032.00,50,0,50.00
09/13/2004,02:20,1032.00,1032.00,1031.75,1031.75,1,4,5.00
09/13/2004,02:23,1032.00,1032.00,1032.00,1032.00,2,0,2.00
09/13/2004,02:24,1031.75,1031.75,1031.50,1031.50,0,30,30.00
09/13/2004,02:32,1031.50,1031.50,1031.50,1031.50,0,1,1.00
09/13/2004,02:33,1031.50,1031.50,1031.50,1031.50,0,2,2.00
09/13/2004,02:35,1031.50,1031.50,1031.50,1031.50,0,2,2.00
09/13/2004,02:36,1031.50,1031.50,1031.50,1031.50,0,14,14.00
09/13/2004,02:37,1031.50,1031.50,1031.50,1031.50,0,1,1.00
09/13/2004,02:39,1031.50,1031.50,1031.25,1031.25,0,45,45.00
09/13/2004,02:40,1031.25,1031.25,1031.25,1031.25,0,1,1.00
09/13/2004,02:46,1031.75,1032.00,1031.75,1032.00,10,0,10.00
09/13/2004,02:50,1032.00,1032.25,1032.00,1032.25,64,0,64.00
09/13/2004,02:51,1032.25,1032.25,1032.25,1032.25,3,0,3.00
09/13/2004,02:52,1032.25,1032.50,1032.25,1032.50,16,0,16.00
09/13/2004,02:53,1032.25,1032.25,1032.25,1032.25,0,2,2.00
09/13/2004,02:58,1032.25,1032.25,1032.25,1032.25,0,5,5.00
09/13/2004,02:59,1032.25,1032.25,1032.25,1032.25,0,1,1.00
09/13/2004,03:00,1032.25,1032.50,1032.25,1032.50,3,9,12.00
09/13/2004,03:01,1032.75,1032.75,1032.75,1032.75,13,0,13.00
09/13/2004,03:02,1032.50,1032.50,1032.50,1032.50,0,2,2.00
09/13/2004,03:03,1032.50,1032.50,1032.50,1032.50,0,9,9.00
09/13/2004,03:04,1032.75,1032.75,1032.75,1032.75,16,0,16.00
09/13/2004,03:05,1032.50,1032.75,1032.50,1032.75,10,28,38.00
09/13/2004,03:06,1032.50,1032.50,1032.50,1032.50,0,1,1.00
09/13/2004,03:07,1032.50,1032.50,1032.50,1032.50,0,4,4.00
09/13/2004,03:08,1032.25,1032.25,1032.00,1032.00,0,10,10.00
09/13/2004,03:10,1032.50,1032.50,1032.25,1032.25,1,1,2.00
09/13/2004,03:11,1032.50,1033.00,1032.50,1032.75,5,1,6.00
09/13/2004,03:12,1032.75,1032.75,1032.75,1032.75,6,0,6.00
09/13/2004,03:13,1032.75,1032.75,1032.75,1032.75,1,0,1.00
09/13/2004,03:14,1033.00,1033.00,1033.00,1033.00,8,0,8.00
09/13/2004,03:17,1033.00,1033.00,1033.00,1033.00,29,0,29.00
09/13/2004,03:18,1033.25,1033.25,1033.25,1033.25,6,0,6.00
09/13/2004,03:19,1033.25,1033.50,1033.25,1033.50,20,0,20.00
09/13/2004,03:20,1033.50,1033.50,1033.50,1033.50,17,0,17.00
09/13/2004,03:22,1033.75,1034.00,1033.50,1033.50,8,22,30.00
09/13/2004,03:24,1033.50,1033.50,1033.50,1033.50,0,2,2.00
09/13/2004,03:25,1033.50,1033.50,1033.50,1033.50,0,1,1.00
09/13/2004,03:26,1033.50,1033.50,1033.50,1033.50,0,3,3.00
09/13/2004,03:27,1033.75,1033.75,1033.50,1033.50,1,35,36.00
09/13/2004,03:28,1033.75,1033.75,1033.75,1033.75,20,0,20.00
09/13/2004,03:29,1033.50,1033.50,1033.50,1033.50,0,7,7.00
09/13/2004,03:30,1034.00,1034.00,1034.00,1034.00,1,0,1.00
09/13/2004,03:32,1033.50,1033.50,1033.50,1033.50,0,3,3.00
09/13/2004,03:33,1033.50,1033.50,1033.50,1033.50,0,31,31.00
09/13/2004,03:34,1033.50,1033.50,1033.50,1033.50,0,45,45.00
09/13/2004,03:35,1033.50,1033.50,1033.50,1033.50,0,1,1.00
09/13/2004,03:41,1033.50,1033.50,1033.50,1033.50,0,2,2.00
09/13/2004,03:49,1033.50,1033.75,1033.50,1033.50,1,3,4.00
09/13/2004,03:50,1033.75,1033.75,1033.75,1033.75,21,0,21.00
09/13/2004,03:51,1034.00,1034.00,1034.00,1034.00,7,0,7.00
09/13/2004,03:52,1034.00,1034.00,1034.00,1034.00,1,0,1.00
09/13/2004,03:54,1034.00,1034.00,1034.00,1034.00,15,0,15.00
09/13/2004,03:55,1034.00,1034.00,1034.00,1034.00,50,0,50.00
09/13/2004,03:56,1033.75,1033.75,1033.75,1033.75,0,1,1.00
09/13/2004,03:57,1033.75,1033.75,1033.75,1033.75,0,65,65.00
09/13/2004,04:00,1033.75,1033.75,1033.75,1033.75,0,25,25.00
09/13/2004,04:01,1033.75,1033.75,1033.75,1033.75,0,50,50.00
09/13/2004,04:02,1033.75,1034.00,1033.75,1034.00,23,2,25.00
09/13/2004,04:05,1034.00,1034.00,1033.75,1033.75,21,4,25.00
09/13/2004,04:08,1034.00,1034.00,1034.00,1034.00,1,0,1.00
09/13/2004,04:09,1033.75,1033.75,1033.75,1033.75,0,1,1.00
09/13/2004,04:10,1033.75,1033.75,1033.75,1033.75,0,1,1.00
09/13/2004,04:11,1033.75,1033.75,1033.75,1033.75,0,1,1.00
09/13/2004,04:12,1033.75,1033.75,1033.75,1033.75,0,8,8.00
09/13/2004,04:13,1033.75,1033.75,1033.75,1033.75,0,16,16.00
09/13/2004,04:17,1033.75,1033.75,1033.75,1033.75,0,3,3.00
09/13/2004,04:22,1033.50,1033.50,1033.50,1033.50,0,2,2.00
09/13/2004,04:26,1033.50,1033.50,1033.50,1033.50,0,2,2.00
09/13/2004,04:33,1033.75,1034.00,1033.75,1034.00,27,0,27.00
09/13/2004,04:34,1033.75,1033.75,1033.50,1033.50,0,30,30.00
09/13/2004,04:35,1033.75,1033.75,1033.75,1033.75,1,0,1.00
09/13/2004,04:41,1033.75,1033.75,1033.75,1033.75,1,0,1.00
09/13/2004,04:43,1033.75,1033.75,1033.75,1033.75,10,0,10.00
09/13/2004,04:46,1033.50,1033.50,1033.25,1033.25,0,49,49.00
09/13/2004,04:47,1033.50,1033.50,1033.50,1033.50,4,0,4.00
09/13/2004,04:48,1033.75,1033.75,1033.75,1033.75,20,0,20.00
09/13/2004,04:49,1034.00,1034.00,1033.75,1034.00,17,29,46.00
09/13/2004,04:57,1033.75,1033.75,1033.75,1033.75,0,2,2.00
09/13/2004,05:01,1033.75,1033.75,1033.75,1033.75,0,1,1.00
09/13/2004,05:03,1033.75,1033.75,1033.75,1033.75,0,1,1.00
09/13/2004,05:14,1033.50,1033.50,1033.50,1033.50,0,30,30.00
09/13/2004,05:19,1033.50,1033.50,1033.50,1033.50,0,1,1.00
09/13/2004,05:20,1033.25,1033.25,1033.25,1033.25,0,1,1.00
09/13/2004,05:22,1033.25,1033.25,1033.25,1033.25,0,28,28.00
09/13/2004,05:23,1033.25,1033.25,1033.25,1033.25,0,2,2.00
09/13/2004,05:28,1033.50,1033.50,1033.50,1033.50,1,0,1.00
09/13/2004,05:31,1033.50,1033.50,1033.50,1033.50,1,0,1.00
09/13/2004,05:32,1033.50,1033.50,1033.50,1033.50,72,0,72.00
09/13/2004,05:33,1033.50,1033.50,1033.50,1033.50,20,0,20.00
09/13/2004,05:40,1033.75,1033.75,1033.75,1033.75,28,0,28.00
09/13/2004,05:42,1033.75,1033.75,1033.75,1033.75,18,0,18.00
09/13/2004,05:44,1033.50,1033.75,1033.50,1033.75,25,7,32.00
09/13/2004,05:45,1033.75,1033.75,1033.75,1033.75,1,0,1.00
09/13/2004,05:47,1033.75,1033.75,1033.50,1033.50,1,150,151.00
09/13/2004,05:48,1033.50,1033.50,1033.50,1033.50,0,50,50.00
09/13/2004,05:51,1033.75,1033.75,1033.75,1033.75,1,0,1.00
09/13/2004,05:53,1033.75,1033.75,1033.75,1033.75,3,0,3.00
09/13/2004,05:56,1033.50,1033.50,1033.50,1033.50,0,1,1.00
09/13/2004,06:01,1033.75,1033.75,1033.75,1033.75,2,0,2.00
09/13/2004,06:04,1033.50,1033.50,1033.50,1033.50,0,1,1.00
09/13/2004,06:05,1033.50,1033.50,1033.25,1033.25,0,40,40.00
09/13/2004,06:07,1033.50,1033.50,1033.50,1033.50,14,0,14.00
09/13/2004,06:08,1033.25,1033.25,1033.25,1033.25,0,3,3.00
09/13/2004,06:09,1033.50,1033.50,1033.50,1033.50,1,0,1.00
09/13/2004,06:10,1033.50,1033.50,1033.50,1033.50,4,0,4.00
09/13/2004,06:11,1033.50,1033.50,1033.25,1033.25,15,4,19.00
09/13/2004,06:12,1033.50,1033.75,1033.50,1033.75,44,0,44.00
09/13/2004,06:13,1033.50,1033.50,1033.50,1033.50,0,1,1.00
09/13/2004,06:15,1033.50,1033.50,1033.50,1033.50,0,2,2.00
09/13/2004,06:22,1033.50,1033.50,1033.50,1033.50,0,1,1.00
09/13/2004,06:24,1033.50,1033.50,1033.50,1033.50,0,2,2.00
09/13/2004,06:25,1033.50,1033.50,1033.25,1033.25,0,2,2.00
09/13/2004,06:31,1033.75,1033.75,1033.75,1033.75,1,0,1.00
09/13/2004,06:33,1033.50,1033.75,1033.50,1033.75,1,5,6.00
09/13/2004,06:34,1033.75,1034.00,1033.50,1033.50,79,56,135.00
09/13/2004,06:35,1033.75,1033.75,1033.75,1033.75,75,0,75.00
09/13/2004,06:47,1033.75,1033.75,1033.50,1033.50,2,6,8.00
09/13/2004,06:48,1033.50,1033.50,1033.50,1033.50,0,6,6.00
09/13/2004,06:50,1034.00,1034.00,1034.00,1034.00,2,0,2.00
09/13/2004,06:51,1034.00,1034.50,1034.00,1034.50,24,0,24.00
09/13/2004,06:52,1034.00,1034.00,1034.00,1034.00,0,9,9.00
09/13/2004,06:53,1034.25,1034.25,1034.25,1034.25,1,0,1.00
09/13/2004,06:55,1034.25,1034.25,1034.25,1034.25,1,0,1.00
09/13/2004,06:56,1034.00,1034.00,1034.00,1034.00,0,40,40.00
09/13/2004,06:57,1034.25,1034.25,1034.25,1034.25,2,0,2.00
09/13/2004,06:58,1034.25,1034.25,1034.25,1034.25,1,0,1.00
09/13/2004,07:01,1034.00,1034.25,1034.00,1034.25,1,1,2.00
09/13/2004,07:02,1033.75,1033.75,1033.75,1033.75,0,5,5.00
09/13/2004,07:04,1034.25,1034.25,1034.25,1034.25,1,0,1.00
09/13/2004,07:06,1034.00,1034.00,1034.00,1034.00,0,9,9.00
09/13/2004,07:07,1033.75,1033.75,1033.75,1033.75,0,1,1.00
09/13/2004,07:08,1033.75,1033.75,1033.75,1033.75,0,13,13.00
09/13/2004,07:09,1033.50,1033.50,1033.50,1033.50,0,8,8.00
09/13/2004,07:10,1033.50,1033.50,1033.50,1033.50,0,1,1.00
09/13/2004,07:11,1033.50,1033.50,1033.50,1033.50,0,1,1.00
09/13/2004,07:13,1033.25,1033.25,1033.25,1033.25,0,2,2.00
09/13/2004,07:15,1033.25,1033.25,1033.25,1033.25,0,10,10.00
09/13/2004,07:17,1033.50,1033.50,1033.50,1033.50,59,0,59.00
09/13/2004,07:18,1033.50,1033.50,1033.50,1033.50,2,0,2.00
09/13/2004,07:20,1033.75,1033.75,1033.75,1033.75,11,0,11.00
09/13/2004,07:21,1034.00,1034.25,1034.00,1034.25,20,0,20.00
09/13/2004,07:22,1034.25,1034.25,1034.00,1034.25,3,50,53.00
09/13/2004,07:23,1034.50,1034.50,1034.25,1034.25,1,1,2.00
09/13/2004,07:25,1034.50,1034.75,1034.25,1034.75,109,13,122.00
09/13/2004,07:26,1034.50,1034.50,1034.50,1034.50,0,1,1.00
09/13/2004,07:27,1034.50,1034.50,1034.25,1034.25,0,6,6.00
09/13/2004,07:28,1034.25,1034.25,1034.25,1034.25,0,1,1.00
09/13/2004,07:30,1034.25,1034.25,1034.25,1034.25,0,2,2.00
09/13/2004,07:31,1034.50,1034.50,1034.50,1034.50,76,0,76.00
09/13/2004,07:32,1034.50,1034.50,1034.25,1034.25,20,28,48.00
09/13/2004,07:36,1034.75,1034.75,1034.50,1034.50,1,1,2.00
09/13/2004,07:37,1034.75,1035.00,1034.50,1035.00,49,10,59.00
09/13/2004,07:39,1034.50,1034.50,1034.50,1034.50,0,3,3.00
09/13/2004,07:40,1034.50,1034.50,1034.50,1034.50,0,1,1.00
09/13/2004,07:41,1034.25,1034.25,1034.25,1034.25,0,10,10.00
09/13/2004,07:42,1034.25,1034.50,1034.25,1034.50,1,15,16.00
09/13/2004,07:45,1034.25,1034.25,1034.00,1034.00,0,125,125.00
09/13/2004,07:47,1034.50,1034.50,1034.00,1034.00,1,1,2.00
09/13/2004,07:48,1034.25,1034.25,1034.00,1034.00,5,1,6.00
09/13/2004,07:49,1034.00,1034.00,1034.00,1034.00,0,3,3.00
09/13/2004,07:50,1034.00,1034.00,1033.75,1034.00,10,2,12.00
09/13/2004,07:51,1033.75,1033.75,1033.75,1033.75,0,1,1.00
09/13/2004,07:53,1033.75,1033.75,1033.75,1033.75,0,1,1.00
09/13/2004,07:55,1034.00,1034.00,1034.00,1034.00,6,0,6.00
09/13/2004,07:57,1034.50,1035.00,1034.50,1035.00,117,0,117.00
09/13/2004,07:58,1034.75,1035.00,1034.75,1035.00,100,3,103.00
09/13/2004,07:59,1034.75,1034.75,1034.50,1034.50,0,87,87.00
09/13/2004,08:01,1034.25,1034.50,1034.25,1034.25,1,4,5.00
09/13/2004,08:03,1034.25,1034.25,1034.00,1034.00,0,8,8.00
09/13/2004,08:05,1033.75,1034.25,1033.75,1034.25,2,1,3.00
09/13/2004,08:06,1034.00,1034.00,1034.00,1034.00,0,5,5.00
09/13/2004,08:07,1034.25,1034.25,1034.25,1034.25,1,0,1.00
09/13/2004,08:08,1034.25,1034.25,1034.25,1034.25,5,0,5.00
09/13/2004,08:09,1034.25,1034.25,1034.00,1034.00,5,76,81.00
09/13/2004,08:10,1034.00,1034.00,1033.75,1033.75,0,31,31.00
09/13/2004,08:12,1034.00,1034.00,1034.00,1034.00,1,0,1.00
09/13/2004,08:14,1034.00,1034.00,1034.00,1034.00,1,0,1.00
09/13/2004,08:15,1034.25,1034.25,1034.25,1034.25,9,0,9.00
09/13/2004,08:16,1034.25,1034.25,1034.00,1034.00,1,26,27.00
09/13/2004,08:17,1034.25,1034.25,1034.25,1034.25,3,0,3.00
09/13/2004,08:18,1034.00,1034.00,1033.75,1034.00,1,5,6.00
09/13/2004,08:19,1034.00,1034.00,1034.00,1034.00,10,0,10.00
09/13/2004,08:20,1033.75,1033.75,1033.75,1033.75,0,2,2.00
09/13/2004,08:21,1034.00,1034.00,1034.00,1034.00,24,0,24.00
09/13/2004,08:22,1034.00,1034.00,1034.00,1034.00,36,0,36.00
09/13/2004,08:23,1034.00,1034.00,1034.00,1034.00,1,0,1.00
09/13/2004,08:24,1033.75,1034.25,1033.75,1034.25,2,11,13.00
09/13/2004,08:25,1034.00,1034.25,1034.00,1034.00,1,5,6.00
09/13/2004,08:26,1034.00,1034.00,1034.00,1034.00,0,1,1.00
09/13/2004,08:27,1034.25,1034.25,1034.00,1034.00,2,4,6.00
09/13/2004,08:28,1034.00,1034.00,1034.00,1034.00,0,16,16.00
09/13/2004,08:29,1033.75,1034.00,1033.75,1034.00,1,1,2.00
09/13/2004,08:30,1033.75,1034.00,1033.50,1034.00,5,73,78.00
09/13/2004,08:31,1033.50,1034.00,1032.75,1033.00,56,198,254.00
09/13/2004,08:32,1033.00,1033.25,1032.75,1032.75,55,66,121.00
09/13/2004,08:33,1033.00,1033.25,1032.75,1033.00,22,5,27.00
09/13/2004,08:34,1033.00,1033.50,1033.00,1033.00,209,24,233.00
09/13/2004,08:35,1033.00,1033.00,1032.50,1032.50,6,290,296.00
09/13/2004,08:36,1032.50,1032.75,1032.00,1032.25,141,242,383.00
09/13/2004,08:37,1032.00,1032.50,1031.75,1032.50,26,24,50.00
09/13/2004,08:38,1033.00,1033.00,1032.50,1032.50,295,83,378.00
09/13/2004,08:39,1032.50,1032.50,1032.25,1032.25,279,80,359.00
09/13/2004,08:40,1032.75,1033.00,1032.50,1033.00,49,5,54.00
09/13/2004,08:41,1033.00,1033.50,1033.00,1033.50,31,2,33.00
09/13/2004,08:42,1033.25,1033.25,1033.00,1033.25,151,44,195.00
09/13/2004,08:43,1033.50,1033.50,1033.50,1033.50,25,0,25.00
09/13/2004,08:44,1033.50,1033.50,1033.25,1033.25,65,3,68.00
09/13/2004,08:45,1033.50,1033.75,1033.25,1033.75,36,1,37.00
09/13/2004,08:46,1033.75,1033.75,1033.25,1033.25,74,32,106.00
09/13/2004,08:47,1033.00,1033.25,1032.50,1032.75,21,232,253.00
09/13/2004,08:48,1032.75,1032.75,1032.25,1032.25,181,389,570.00
09/13/2004,08:49,1032.25,1032.75,1032.25,1032.75,41,4,45.00
09/13/2004,08:50,1032.75,1033.25,1032.75,1033.25,34,0,34.00
09/13/2004,08:51,1033.00,1033.25,1033.00,1033.25,16,5,21.00
09/13/2004,08:52,1033.50,1033.75,1033.25,1033.25,38,36,74.00
09/13/2004,08:53,1033.00,1033.25,1033.00,1033.25,16,2,18.00
09/13/2004,08:54,1033.25,1033.50,1033.00,1033.50,39,14,53.00
09/13/2004,08:55,1033.50,1033.50,1033.25,1033.50,304,42,346.00
09/13/2004,08:56,1033.50,1033.50,1032.75,1033.00,5,258,263.00
09/13/2004,08:57,1032.75,1033.25,1032.75,1033.25,99,54,153.00
09/13/2004,08:58,1033.50,1034.00,1033.25,1033.25,78,139,217.00
09/13/2004,08:59,1033.25,1033.25,1033.00,1033.00,8,37,45.00
09/13/2004,09:00,1033.00,1033.00,1033.00,1033.00,0,7,7.00
09/13/2004,09:01,1033.25,1033.25,1032.75,1032.75,10,48,58.00
09/13/2004,09:02,1032.75,1033.00,1032.50,1032.50,12,70,82.00
09/13/2004,09:03,1032.75,1033.50,1032.75,1033.25,39,108,147.00
09/13/2004,09:04,1033.50,1033.50,1033.50,1033.50,1,0,1.00
09/13/2004,09:05,1033.25,1033.50,1033.00,1033.50,37,17,54.00
09/13/2004,09:06,1033.50,1033.75,1033.25,1033.25,173,17,190.00
09/13/2004,09:07,1033.50,1033.50,1033.50,1033.50,19,0,19.00
09/13/2004,09:08,1033.50,1033.75,1033.25,1033.25,13,8,21.00
09/13/2004,09:09,1033.75,1033.75,1033.50,1033.75,4,4,8.00
09/13/2004,09:10,1033.50,1033.50,1033.25,1033.50,20,118,138.00
09/13/2004,09:11,1033.50,1034.00,1033.50,1033.50,69,2,71.00
09/13/2004,09:12,1033.75,1034.25,1033.75,1034.00,114,27,141.00
09/13/2004,09:13,1034.00,1034.25,1034.00,1034.25,21,26,47.00
09/13/2004,09:14,1034.00,1034.50,1034.00,1034.25,154,4,158.00
09/13/2004,09:15,1034.50,1035.25,1034.50,1035.25,185,46,231.00
09/13/2004,09:16,1035.00,1035.25,1034.75,1035.00,115,42,157.00
09/13/2004,09:17,1035.00,1035.00,1034.25,1034.25,55,68,123.00
09/13/2004,09:18,1034.25,1034.75,1034.25,1034.75,67,7,74.00
09/13/2004,09:19,1035.00,1035.00,1034.75,1035.00,74,1,75.00
09/13/2004,09:20,1034.75,1035.00,1034.50,1034.50,3,130,133.00
09/13/2004,09:21,1034.75,1035.00,1034.50,1034.75,12,13,25.00
09/13/2004,09:22,1034.75,1035.00,1034.75,1035.00,1,11,12.00
09/13/2004,09:23,1034.75,1035.25,1034.75,1035.25,243,6,249.00
09/13/2004,09:24,1035.00,1035.00,1034.50,1034.50,0,73,73.00
09/13/2004,09:25,1034.50,1035.00,1034.50,1035.00,65,17,82.00
09/13/2004,09:26,1034.75,1035.00,1034.75,1034.75,12,225,237.00
09/13/2004,09:27,1035.00,1035.25,1035.00,1035.25,300,1,301.00
09/13/2004,09:28,1035.25,1035.75,1035.25,1035.75,414,13,427.00
09/13/2004,09:29,1035.75,1036.00,1035.25,1035.50,143,18,161.00
09/13/2004,09:30,1035.25,1035.50,1035.00,1035.25,12,112,124.00
09/13/2004,09:31,1035.25,1035.25,1034.75,1035.25,170,175,345.00
09/13/2004,09:32,1035.25,1035.50,1034.75,1034.75,22,22,44.00
09/13/2004,09:33,1034.75,1035.00,1034.75,1035.00,19,27,46.00
09/13/2004,09:34,1035.25,1035.25,1034.50,1034.50,6,74,80.00
09/13/2004,09:35,1034.50,1034.75,1034.50,1034.50,6,38,44.00
09/13/2004,09:36,1034.25,1034.75,1034.25,1034.25,21,26,47.00
09/13/2004,09:37,1034.75,1034.75,1034.50,1034.75,7,17,24.00
09/13/2004,09:38,1034.50,1035.00,1034.50,1034.75,6,21,27.00
09/13/2004,09:39,1034.75,1034.75,1034.50,1034.50,0,58,58.00
09/13/2004,09:40,1034.50,1034.75,1034.25,1034.50,151,108,259.00
09/13/2004,09:41,1034.00,1034.50,1034.00,1034.00,10,39,49.00
09/13/2004,09:42,1034.25,1034.75,1034.25,1034.75,210,0,210.00
09/13/2004,09:43,1034.75,1035.25,1034.50,1034.50,29,386,415.00
09/13/2004,09:44,1034.50,1034.75,1034.50,1034.75,4,2,6.00
09/13/2004,09:45,1034.50,1035.25,1034.50,1035.00,15,39,54.00
09/13/2004,09:46,1034.75,1035.00,1034.75,1035.00,47,22,69.00
09/13/2004,09:47,1035.25,1035.25,1035.00,1035.00,4,2,6.00
09/13/2004,09:48,1035.25,1035.25,1035.00,1035.25,44,1,45.00
09/13/2004,09:49,1035.00,1035.25,1035.00,1035.00,6,87,93.00
09/13/2004,09:50,1035.00,1035.00,1035.00,1035.00,0,5,5.00
09/13/2004,09:51,1035.00,1035.25,1034.75,1035.25,224,8,232.00
09/13/2004,09:52,1035.25,1035.25,1035.00,1035.00,10,1,11.00
09/13/2004,09:53,1034.75,1034.75,1034.25,1034.75,6,17,23.00
09/13/2004,09:54,1034.50,1034.75,1034.25,1034.25,2,76,78.00
09/13/2004,09:55,1034.50,1035.00,1034.25,1035.00,14,37,51.00
09/13/2004,09:56,1034.75,1034.75,1034.00,1034.00,2,51,53.00
09/13/2004,09:57,1034.25,1035.50,1034.25,1035.50,352,35,387.00
09/13/2004,09:58,1035.25,1035.75,1035.25,1035.50,537,5,542.00
09/13/2004,09:59,1035.50,1035.50,1035.50,1035.50,0,36,36.00
09/13/2004,10:00,1035.25,1035.50,1035.25,1035.50,29,1,30.00
09/13/2004,10:01,1035.50,1035.50,1035.50,1035.50,2,0,2.00
09/13/2004,10:02,1035.75,1035.75,1035.25,1035.25,4,18,22.00
09/13/2004,10:03,1035.25,1036.00,1035.25,1035.75,358,2,360.00
09/13/2004,10:04,1036.00,1036.00,1035.25,1035.25,217,64,281.00
09/13/2004,10:05,1035.50,1035.75,1035.50,1035.50,3,3,6.00
09/13/2004,10:06,1035.25,1035.25,1035.00,1035.25,7,25,32.00
09/13/2004,10:07,1035.25,1035.75,1035.25,1035.75,222,2,224.00
09/13/2004,10:08,1035.50,1035.75,1035.50,1035.75,120,2,122.00
09/13/2004,10:09,1035.75,1035.75,1035.50,1035.50,124,41,165.00
09/13/2004,10:10,1035.50,1035.50,1035.25,1035.50,2,77,79.00
09/13/2004,10:11,1035.50,1035.75,1035.50,1035.75,21,0,21.00
09/13/2004,10:12,1035.75,1035.75,1035.75,1035.75,177,0,177.00
09/13/2004,10:13,1035.50,1035.50,1035.25,1035.25,12,371,383.00
09/13/2004,10:14,1035.25,1035.25,1035.25,1035.25,0,3,3.00
09/13/2004,10:15,1035.25,1035.50,1035.25,1035.50,8,26,34.00
09/13/2004,10:16,1035.25,1036.00,1035.25,1035.75,46,16,62.00
09/13/2004,10:17,1035.75,1036.50,1035.75,1036.25,140,22,162.00
09/13/2004,10:18,1036.50,1036.50,1036.25,1036.50,8,19,27.00
09/13/2004,10:19,1036.50,1036.50,1036.00,1036.00,15,98,113.00
09/13/2004,10:20,1035.75,1036.50,1035.75,1036.50,53,10,63.00
09/13/2004,10:21,1036.25,1036.25,1035.75,1035.75,0,82,82.00
09/13/2004,10:22,1035.75,1036.25,1035.75,1036.25,13,5,18.00
09/13/2004,10:23,1036.50,1037.00,1036.50,1036.50,80,225,305.00
09/13/2004,10:24,1036.50,1036.75,1036.25,1036.50,38,11,49.00
09/13/2004,10:25,1036.25,1036.25,1035.75,1036.00,14,39,53.00
09/13/2004,10:26,1036.00,1036.50,1036.00,1036.50,30,5,35.00
09/13/2004,10:27,1036.25,1036.50,1036.25,1036.50,6,9,15.00
09/13/2004,10:28,1036.50,1036.50,1036.25,1036.50,203,2,205.00
09/13/2004,10:29,1036.25,1036.25,1036.00,1036.00,0,4,4.00
09/13/2004,10:30,1036.00,1036.50,1036.00,1036.25,21,25,46.00
09/13/2004,10:31,1036.50,1037.00,1036.50,1037.00,26,1,27.00
09/13/2004,10:32,1036.75,1037.00,1036.75,1037.00,13,12,25.00
09/13/2004,10:33,1036.75,1037.00,1036.75,1036.75,28,23,51.00
09/13/2004,10:34,1036.75,1036.75,1036.50,1036.50,0,134,134.00
09/13/2004,10:35,1036.75,1036.75,1036.25,1036.50,234,21,255.00
09/13/2004,10:36,1036.75,1036.75,1036.25,1036.25,3,7,10.00
09/13/2004,10:37,1036.25,1036.50,1036.25,1036.25,1,112,113.00
09/13/2004,10:38,1036.50,1036.75,1036.25,1036.25,13,1,14.00
09/13/2004,10:39,1036.50,1036.50,1036.25,1036.25,7,22,29.00
09/13/2004,10:40,1036.25,1036.25,1036.25,1036.25,0,1,1.00
09/13/2004,10:41,1036.25,1036.25,1036.25,1036.25,0,14,14.00
09/13/2004,10:42,1036.25,1036.25,1036.25,1036.25,0,113,113.00
09/13/2004,10:43,1036.00,1036.50,1036.00,1036.00,1,13,14.00
09/13/2004,10:44,1036.00,1036.50,1036.00,1036.50,12,2,14.00
09/13/2004,10:45,1036.25,1036.50,1036.25,1036.25,8,3,11.00
09/13/2004,10:46,1036.25,1036.50,1036.00,1036.25,44,29,73.00
09/13/2004,10:48,1036.50,1036.50,1036.25,1036.25,69,203,272.00
09/13/2004,10:49,1036.50,1036.50,1036.50,1036.50,1,0,1.00
09/13/2004,10:50,1036.25,1036.25,1036.00,1036.25,10,10,20.00
09/13/2004,10:51,1036.00,1036.00,1036.00,1036.00,0,7,7.00
09/13/2004,10:52,1036.00,1036.25,1036.00,1036.00,2,8,10.00
09/13/2004,10:53,1035.75,1036.00,1035.75,1036.00,16,8,24.00
09/13/2004,10:54,1036.00,1036.00,1036.00,1036.00,1,0,1.00
09/13/2004,10:55,1036.00,1036.00,1036.00,1036.00,51,0,51.00
09/13/2004,10:56,1036.25,1036.25,1036.00,1036.25,32,6,38.00
09/13/2004,10:57,1036.25,1036.50,1036.25,1036.50,21,0,21.00
09/13/2004,10:58,1036.25,1036.25,1036.00,1036.00,0,97,97.00
09/13/2004,10:59,1036.00,1036.00,1035.75,1035.75,0,3,3.00
09/13/2004,11:00,1035.75,1036.00,1035.75,1036.00,22,1,23.00
09/13/2004,11:01,1036.00,1036.00,1036.00,1036.00,11,0,11.00
09/13/2004,11:02,1036.00,1036.25,1036.00,1036.25,25,0,25.00
09/13/2004,11:03,1036.25,1036.25,1036.25,1036.25,77,0,77.00
09/13/2004,11:04,1036.25,1036.75,1036.25,1036.75,27,0,27.00
09/13/2004,11:05,1036.75,1036.75,1036.50,1036.75,127,1,128.00
09/13/2004,11:06,1036.75,1037.00,1036.75,1036.75,28,7,35.00
09/13/2004,11:07,1037.00,1037.25,1036.50,1036.50,22,29,51.00
09/13/2004,11:08,1036.50,1037.00,1036.50,1037.00,26,101,127.00
09/13/2004,11:09,1037.25,1037.25,1036.75,1036.75,9,35,44.00
09/13/2004,11:10,1036.75,1036.75,1036.75,1036.75,0,3,3.00
09/13/2004,11:11,1036.50,1036.75,1036.50,1036.75,5,1,6.00
09/13/2004,11:12,1036.75,1036.75,1036.50,1036.50,29,41,70.00
09/13/2004,11:14,1036.75,1036.75,1036.50,1036.50,1,20,21.00
09/13/2004,11:15,1036.25,1036.50,1036.25,1036.50,1,6,7.00
09/13/2004,11:16,1036.50,1036.50,1036.25,1036.25,104,7,111.00
09/13/2004,11:17,1036.50,1037.00,1036.50,1037.00,529,0,529.00
09/13/2004,11:18,1037.00,1037.75,1037.00,1037.75,208,18,226.00
09/13/2004,11:19,1037.50,1037.75,1037.50,1037.50,1,76,77.00
09/13/2004,11:20,1037.50,1037.50,1037.25,1037.25,0,338,338.00
09/13/2004,11:21,1037.25,1037.50,1037.25,1037.50,2,17,19.00
09/13/2004,11:22,1037.25,1037.50,1037.25,1037.50,9,8,17.00
09/13/2004,11:23,1037.50,1037.50,1037.25,1037.25,4,3,7.00
09/13/2004,11:24,1037.50,1037.50,1037.50,1037.50,539,0,539.00
09/13/2004,11:25,1037.50,1037.50,1037.25,1037.50,2,1,3.00
09/13/2004,11:26,1037.25,1037.50,1037.25,1037.25,2,17,19.00
09/13/2004,11:27,1037.25,1037.25,1037.25,1037.25,0,6,6.00
09/13/2004,11:28,1037.50,1037.50,1037.00,1037.00,1,424,425.00
09/13/2004,11:29,1037.00,1037.00,1036.75,1037.00,10,189,199.00
09/13/2004,11:30,1036.75,1037.00,1036.75,1037.00,25,4,29.00
09/13/2004,11:31,1037.25,1037.25,1036.75,1037.00,3,41,44.00
09/13/2004,11:32,1036.75,1036.75,1036.50,1036.50,0,22,22.00
09/13/2004,11:33,1036.50,1037.00,1036.50,1037.00,1,2,3.00
09/13/2004,11:35,1036.50,1037.00,1036.50,1037.00,2,2,4.00
09/13/2004,11:36,1036.50,1036.50,1036.50,1036.50,0,4,4.00
09/13/2004,11:37,1036.50,1036.50,1036.50,1036.50,0,1,1.00
09/13/2004,11:38,1036.75,1036.75,1036.75,1036.75,15,0,15.00
09/13/2004,11:39,1036.75,1037.00,1036.75,1037.00,17,0,17.00
09/13/2004,11:40,1037.00,1038.00,1036.75,1038.00,335,93,428.00
09/13/2004,11:41,1037.50,1037.75,1037.00,1037.00,1,157,158.00
09/13/2004,11:42,1037.50,1037.75,1037.25,1037.25,194,173,367.00
09/13/2004,11:43,1037.25,1037.25,1036.75,1036.75,0,45,45.00
09/13/2004,11:44,1036.75,1037.00,1036.75,1037.00,1,10,11.00
09/13/2004,11:45,1036.75,1037.25,1036.75,1037.25,3,2,5.00
09/13/2004,11:46,1037.00,1037.25,1036.75,1036.75,2,8,10.00
09/13/2004,11:48,1037.00,1037.00,1037.00,1037.00,5,0,5.00
09/13/2004,11:49,1037.00,1037.25,1037.00,1037.00,18,2,20.00
09/13/2004,11:50,1037.00,1037.00,1037.00,1037.00,0,4,4.00
09/13/2004,11:51,1037.25,1037.50,1037.25,1037.50,248,0,248.00
09/13/2004,11:52,1037.50,1037.50,1037.50,1037.50,1,0,1.00
09/13/2004,11:53,1037.25,1037.25,1037.00,1037.00,0,219,219.00
09/13/2004,11:54,1037.25,1037.25,1037.00,1037.25,28,5,33.00
09/13/2004,11:55,1037.00,1037.25,1037.00,1037.00,2,23,25.00
09/13/2004,11:56,1037.00,1037.00,1037.00,1037.00,0,4,4.00
09/13/2004,11:57,1037.25,1037.25,1037.00,1037.00,2,6,8.00
09/13/2004,11:58,1037.00,1037.25,1037.00,1037.00,3,3,6.00
09/13/2004,11:59,1037.00,1037.00,1036.75,1037.00,8,84,92.00
09/13/2004,12:00,1037.00,1037.00,1036.75,1036.75,1,5,6.00
09/13/2004,12:01,1037.00,1037.00,1037.00,1037.00,17,0,17.00
09/13/2004,12:03,1036.75,1037.25,1036.75,1037.00,16,2,18.00
09/13/2004,12:04,1037.50,1037.50,1037.00,1037.00,5,1,6.00
09/13/2004,12:05,1037.25,1037.25,1037.25,1037.25,7,0,7.00
09/13/2004,12:06,1037.25,1037.25,1037.00,1037.00,8,4,12.00
09/13/2004,12:07,1037.50,1038.00,1037.50,1038.00,62,0,62.00
09/13/2004,12:08,1038.25,1038.25,1038.00,1038.00,87,5,92.00
09/13/2004,12:09,1038.25,1038.25,1037.75,1037.75,3,13,16.00
09/13/2004,12:10,1037.75,1037.75,1037.00,1037.00,0,43,43.00
09/13/2004,12:11,1037.00,1037.00,1037.00,1037.00,0,11,11.00
09/13/2004,12:12,1037.00,1037.00,1036.75,1036.75,0,18,18.00
09/13/2004,12:13,1037.00,1037.00,1037.00,1037.00,2,0,2.00
09/13/2004,12:15,1037.00,1037.00,1037.00,1037.00,2,0,2.00
09/13/2004,12:16,1037.25,1037.25,1037.00,1037.00,11,6,17.00
09/13/2004,12:17,1037.00,1037.25,1037.00,1037.25,2,4,6.00
09/13/2004,12:18,1037.25,1037.50,1037.00,1037.50,9,1,10.00
09/13/2004,12:19,1037.25,1037.25,1037.25,1037.25,0,13,13.00
09/13/2004,12:20,1037.00,1037.00,1036.75,1036.75,0,8,8.00
09/13/2004,12:21,1037.00,1037.00,1037.00,1037.00,14,0,14.00
09/13/2004,12:22,1037.00,1037.25,1036.75,1036.75,6,57,63.00
09/13/2004,12:23,1036.75,1036.75,1036.75,1036.75,0,5,5.00
09/13/2004,12:24,1036.75,1037.00,1036.75,1036.75,1,67,68.00
09/13/2004,12:25,1036.50,1036.75,1036.50,1036.50,3,606,609.00
09/13/2004,12:26,1036.50,1036.50,1036.50,1036.50,0,26,26.00
09/13/2004,12:27,1036.75,1036.75,1036.50,1036.75,3,10,13.00
09/13/2004,12:28,1036.50,1036.75,1036.25,1036.75,6,302,308.00
09/13/2004,12:29,1036.75,1037.00,1036.75,1036.75,3,1,4.00
09/13/2004,12:30,1036.75,1037.00,1036.75,1037.00,1,6,7.00
09/13/2004,12:31,1036.75,1036.75,1036.75,1036.75,0,1,1.00
09/13/2004,12:32,1036.75,1036.75,1036.75,1036.75,0,9,9.00
09/13/2004,12:33,1036.50,1036.50,1036.00,1036.25,6,107,113.00
09/13/2004,12:34,1036.00,1036.50,1036.00,1036.00,3,14,17.00
09/13/2004,12:35,1036.25,1036.25,1036.00,1036.25,27,3,30.00
09/13/2004,12:36,1036.00,1036.25,1036.00,1036.25,1,12,13.00
09/13/2004,12:37,1036.25,1036.50,1036.00,1036.00,515,139,654.00
09/13/2004,12:38,1036.00,1036.00,1035.50,1035.50,0,77,77.00
09/13/2004,12:39,1035.75,1036.00,1035.75,1036.00,16,0,16.00
09/13/2004,12:40,1036.25,1036.25,1036.00,1036.00,2,4,6.00
09/13/2004,12:41,1036.00,1036.25,1036.00,1036.25,8,18,26.00
09/13/2004,12:42,1036.25,1036.25,1036.00,1036.00,1,12,13.00
09/13/2004,12:43,1036.00,1036.00,1035.25,1035.25,0,201,201.00
09/13/2004,12:44,1035.25,1035.25,1035.00,1035.25,1,20,21.00
09/13/2004,12:45,1035.25,1036.00,1035.25,1036.00,14,0,14.00
09/13/2004,12:46,1035.75,1036.00,1035.50,1035.50,1,14,15.00
09/13/2004,12:47,1035.50,1035.50,1035.50,1035.50,0,3,3.00
09/13/2004,12:48,1035.75,1036.00,1035.75,1036.00,2,0,2.00
09/13/2004,12:49,1035.50,1035.50,1035.25,1035.25,0,45,45.00
09/13/2004,12:50,1035.25,1035.25,1035.25,1035.25,0,34,34.00
09/13/2004,12:51,1035.25,1036.00,1035.25,1035.75,294,8,302.00
09/13/2004,12:52,1036.00,1036.25,1036.00,1036.00,11,1,12.00
09/13/2004,12:53,1036.00,1036.25,1035.00,1035.00,8,312,320.00
09/13/2004,12:54,1035.00,1035.25,1034.50,1034.75,26,91,117.00
09/13/2004,12:55,1035.00,1035.25,1034.75,1035.25,6,2,8.00
09/13/2004,12:56,1035.00,1035.00,1035.00,1035.00,0,6,6.00
09/13/2004,12:57,1035.00,1035.25,1035.00,1035.25,6,3,9.00
09/13/2004,12:58,1035.25,1035.75,1035.25,1035.75,13,2,15.00
09/13/2004,12:59,1035.75,1035.75,1035.00,1035.00,1,257,258.00
09/13/2004,13:00,1035.00,1035.25,1035.00,1035.25,3,29,32.00
09/13/2004,13:01,1035.00,1035.25,1035.00,1035.00,3,4,7.00
09/13/2004,13:02,1035.25,1035.25,1034.50,1034.50,1,58,59.00
09/13/2004,13:03,1034.50,1035.25,1034.50,1035.25,171,126,297.00
09/13/2004,13:04,1035.50,1036.00,1035.50,1035.75,23,7,30.00
09/13/2004,13:05,1035.50,1035.75,1035.50,1035.75,4,3,7.00
09/13/2004,13:07,1035.50,1035.75,1035.50,1035.75,2,1,3.00
09/13/2004,13:08,1035.50,1035.75,1035.50,1035.75,10,2,12.00
09/13/2004,13:09,1036.00,1036.25,1035.75,1036.00,12,14,26.00
09/13/2004,13:10,1035.75,1036.00,1035.75,1036.00,184,10,194.00
09/13/2004,13:11,1035.50,1035.50,1035.25,1035.25,0,14,14.00
09/13/2004,13:12,1035.50,1035.75,1035.50,1035.75,7,0,7.00
09/13/2004,13:13,1036.00,1036.00,1036.00,1036.00,6,0,6.00
09/13/2004,13:14,1035.75,1036.00,1035.75,1036.00,187,9,196.00
09/13/2004,13:15,1036.00,1036.00,1036.00,1036.00,3,0,3.00
09/13/2004,13:16,1036.00,1036.25,1036.00,1036.00,26,3,29.00
09/13/2004,13:17,1036.25,1036.25,1036.00,1036.00,1,4,5.00
09/13/2004,13:18,1035.75,1035.75,1035.75,1035.75,0,1,1.00
09/13/2004,13:19,1035.75,1035.75,1035.25,1035.25,2,40,42.00
09/13/2004,13:20,1035.50,1035.50,1035.50,1035.50,4,0,4.00
09/13/2004,13:21,1035.75,1036.00,1035.75,1036.00,7,0,7.00
09/13/2004,13:22,1036.00,1036.25,1036.00,1036.00,7,1,8.00
09/13/2004,13:24,1036.25,1036.50,1036.00,1036.00,17,9,26.00
09/13/2004,13:25,1036.25,1036.25,1036.25,1036.25,1,0,1.00
09/13/2004,13:26,1036.00,1036.25,1036.00,1036.25,4,20,24.00
09/13/2004,13:27,1036.00,1036.25,1036.00,1036.00,1,12,13.00
09/13/2004,13:28,1035.75,1036.00,1035.00,1035.25,3,72,75.00
09/13/2004,13:29,1035.00,1035.00,1034.75,1035.00,208,19,227.00
09/13/2004,13:30,1035.25,1035.50,1035.00,1035.50,5,25,30.00
09/13/2004,13:31,1035.25,1035.75,1035.25,1035.50,2,3,5.00
09/13/2004,13:32,1035.50,1035.50,1035.50,1035.50,0,5,5.00
09/13/2004,13:33,1035.25,1035.25,1035.25,1035.25,0,6,6.00
09/13/2004,13:34,1035.50,1035.50,1035.50,1035.50,28,0,28.00
09/13/2004,13:35,1035.50,1035.50,1035.50,1035.50,19,0,19.00
09/13/2004,13:37,1035.50,1035.50,1035.25,1035.25,37,50,87.00
09/13/2004,13:38,1035.00,1035.00,1034.25,1034.25,1,107,108.00
09/13/2004,13:39,1034.50,1034.75,1034.25,1034.25,4,23,27.00
09/13/2004,13:40,1034.25,1034.50,1034.00,1034.25,7,89,96.00
09/13/2004,13:41,1034.00,1034.75,1034.00,1034.75,21,10,31.00
09/13/2004,13:42,1035.00,1035.25,1034.50,1034.50,23,22,45.00
09/13/2004,13:43,1034.50,1035.00,1034.50,1035.00,37,15,52.00
09/13/2004,13:44,1035.50,1035.50,1035.00,1035.00,3,7,10.00
09/13/2004,13:45,1035.00,1035.00,1035.00,1035.00,0,1,1.00
09/13/2004,13:46,1035.00,1035.00,1034.25,1034.50,1,302,303.00
09/13/2004,13:47,1034.25,1034.25,1034.25,1034.25,0,11,11.00
09/13/2004,13:48,1034.75,1034.75,1034.75,1034.75,16,0,16.00
09/13/2004,13:49,1034.75,1034.75,1034.50,1034.50,19,2,21.00
09/13/2004,13:50,1034.50,1035.25,1034.50,1035.25,18,4,22.00
09/13/2004,13:51,1035.00,1035.00,1034.75,1034.75,0,196,196.00
09/13/2004,13:52,1034.75,1034.75,1034.25,1034.25,1,82,83.00
09/13/2004,13:53,1034.25,1035.00,1034.25,1034.75,307,55,362.00
09/13/2004,13:55,1034.75,1034.75,1034.75,1034.75,0,32,32.00
09/13/2004,13:56,1035.00,1035.00,1035.00,1035.00,10,0,10.00
09/13/2004,13:57,1034.75,1034.75,1034.50,1034.75,1,5,6.00
09/13/2004,13:59,1034.75,1035.00,1034.75,1034.75,3,4,7.00
09/13/2004,14:00,1034.75,1034.75,1034.25,1034.25,0,112,112.00
09/13/2004,14:01,1034.50,1034.50,1034.25,1034.25,6,6,12.00
09/13/2004,14:02,1034.00,1034.25,1034.00,1034.25,3,1,4.00
09/13/2004,14:03,1034.50,1035.50,1034.50,1035.50,46,0,46.00
09/13/2004,14:04,1035.50,1035.50,1035.25,1035.25,4,5,9.00
09/13/2004,14:05,1035.25,1035.25,1035.25,1035.25,0,8,8.00
09/13/2004,14:06,1035.00,1035.25,1035.00,1035.25,3,1,4.00
09/13/2004,14:07,1035.00,1035.00,1034.25,1034.25,0,36,36.00
09/13/2004,14:08,1034.75,1035.25,1034.75,1035.25,16,0,16.00
09/13/2004,14:09,1034.75,1034.75,1034.25,1034.25,0,26,26.00
09/13/2004,14:10,1034.00,1034.00,1033.25,1033.50,102,400,502.00
09/13/2004,14:11,1033.25,1033.50,1033.25,1033.50,10,7,17.00
09/13/2004,14:12,1033.50,1033.75,1033.25,1033.50,69,6,75.00
09/13/2004,14:13,1033.25,1033.50,1033.00,1033.00,14,284,298.00
09/13/2004,14:14,1032.75,1033.00,1032.75,1032.75,5,206,211.00
09/13/2004,14:15,1032.75,1033.25,1032.75,1033.25,97,4,101.00
09/13/2004,14:16,1033.00,1033.25,1032.75,1033.25,2,18,20.00
09/13/2004,14:17,1033.50,1033.50,1032.75,1032.75,4,119,123.00
09/13/2004,14:18,1033.25,1033.25,1033.00,1033.00,2,1,3.00
09/13/2004,14:19,1033.25,1033.50,1033.00,1033.00,5,9,14.00
09/13/2004,14:20,1033.25,1033.25,1033.25,1033.25,10,0,10.00
09/13/2004,14:21,1033.00,1033.00,1033.00,1033.00,0,101,101.00
09/13/2004,14:22,1033.00,1033.00,1033.00,1033.00,0,33,33.00
09/13/2004,14:23,1033.00,1033.25,1033.00,1033.25,16,3,19.00
09/13/2004,14:24,1033.50,1033.50,1033.25,1033.50,4,1,5.00
09/13/2004,14:25,1033.50,1033.75,1032.75,1032.75,12,60,72.00
09/13/2004,14:26,1032.75,1033.50,1032.75,1032.75,31,48,79.00
09/13/2004,14:27,1032.75,1033.00,1032.75,1032.75,9,409,418.00
09/13/2004,14:28,1033.25,1033.25,1033.25,1033.25,8,0,8.00
09/13/2004,14:29,1033.50,1034.00,1033.50,1034.00,186,1,187.00
09/13/2004,14:30,1033.75,1033.75,1033.25,1033.25,25,77,102.00
09/13/2004,14:31,1033.50,1033.50,1032.25,1032.25,52,129,181.00
09/13/2004,14:32,1032.50,1032.75,1031.50,1031.75,60,308,368.00
09/13/2004,14:33,1032.00,1032.00,1031.50,1031.75,28,61,89.00
09/13/2004,14:34,1031.75,1032.50,1031.75,1031.75,35,3,38.00
09/13/2004,14:35,1031.75,1032.00,1031.50,1031.50,3,89,92.00
09/13/2004,14:36,1031.75,1032.00,1031.00,1031.75,61,91,152.00
09/13/2004,14:37,1032.00,1032.00,1032.00,1032.00,26,0,26.00
09/13/2004,14:38,1032.00,1032.25,1032.00,1032.25,15,0,15.00
09/13/2004,14:39,1032.25,1032.50,1032.25,1032.25,14,1,15.00
09/13/2004,14:40,1032.25,1032.50,1032.25,1032.25,1,9,10.00
09/13/2004,14:41,1032.50,1033.25,1032.50,1033.00,50,7,57.00
09/13/2004,14:42,1033.25,1033.25,1032.75,1033.00,109,39,148.00
09/13/2004,14:43,1032.50,1032.75,1032.50,1032.50,9,30,39.00
09/13/2004,14:44,1033.00,1033.00,1032.75,1032.75,4,4,8.00
09/13/2004,14:45,1032.75,1032.75,1032.75,1032.75,0,3,3.00
09/13/2004,14:46,1032.75,1032.75,1032.25,1032.25,0,120,120.00
09/13/2004,14:47,1032.25,1032.25,1032.00,1032.00,58,35,93.00
09/13/2004,14:48,1032.50,1032.50,1032.50,1032.50,3,0,3.00
09/13/2004,14:49,1032.50,1033.00,1032.50,1033.00,210,0,210.00
09/13/2004,14:50,1032.75,1033.00,1032.50,1032.75,8,12,20.00
09/13/2004,14:51,1032.50,1033.25,1032.50,1033.25,123,2,125.00
09/13/2004,14:52,1033.25,1033.25,1033.00,1033.00,7,12,19.00
09/13/2004,14:53,1033.00,1033.00,1033.00,1033.00,0,7,7.00
09/13/2004,14:54,1033.00,1033.00,1033.00,1033.00,0,33,33.00
09/13/2004,14:55,1033.00,1033.25,1033.00,1033.00,55,13,68.00
09/13/2004,14:56,1033.25,1033.75,1033.25,1033.50,47,7,54.00
09/13/2004,14:57,1033.25,1033.25,1033.00,1033.25,5,3,8.00
09/13/2004,14:58,1033.25,1033.50,1033.00,1033.50,126,19,145.00
09/13/2004,14:59,1033.25,1033.50,1033.25,1033.25,5,3,8.00
09/13/2004,15:00,1033.25,1034.00,1033.25,1034.00,36,78,114.00
09/13/2004,15:01,1034.00,1034.50,1033.75,1034.50,78,44,122.00
09/13/2004,15:02,1034.00,1034.50,1034.00,1034.50,37,154,191.00
09/13/2004,15:03,1034.25,1034.25,1034.00,1034.25,17,44,61.00
09/13/2004,15:04,1034.25,1034.50,1034.00,1034.50,45,7,52.00
09/13/2004,15:05,1034.25,1035.00,1034.25,1034.75,130,134,264.00
09/13/2004,15:06,1034.75,1034.75,1034.25,1034.50,17,22,39.00
09/13/2004,15:07,1034.50,1035.00,1034.50,1035.00,120,10,130.00
09/13/2004,15:08,1035.00,1035.50,1034.75,1035.50,28,2,30.00
09/13/2004,15:09,1035.25,1035.50,1035.00,1035.50,62,100,162.00
09/13/2004,15:10,1035.25,1035.50,1035.00,1035.25,32,62,94.00
09/13/2004,15:11,1035.25,1035.25,1035.25,1035.25,13,0,13.00
09/13/2004,15:12,1035.00,1035.00,1035.00,1035.00,0,28,28.00
09/13/2004,15:13,1034.75,1035.50,1034.75,1035.25,27,8,35.00
09/13/2004,15:14,1035.25,1036.00,1035.25,1035.75,43,16,59.00
09/13/2004,15:15,1035.75,1036.00,1035.50,1035.50,11,56,67.00
09/13/2004,15:31,1035.50,1035.50,1035.50,1035.50,0,3,3.00
09/13/2004,15:32,1035.50,1035.50,1035.50,1035.50,0,1,1.00
09/13/2004,15:33,1035.25,1035.25,1035.25,1035.25,0,3,3.00
09/13/2004,15:36,1035.50,1035.50,1035.50,1035.50,2,0,2.00
09/13/2004,15:37,1035.25,1035.25,1035.25,1035.25,0,4,4.00
09/13/2004,15:38,1035.50,1035.50,1035.50,1035.50,1,0,1.00
09/13/2004,15:39,1035.00,1035.50,1035.00,1035.50,2,2,4.00
09/13/2004,15:43,1035.50,1035.50,1035.50,1035.50,2,0,2.00
09/13/2004,15:44,1035.75,1035.75,1035.75,1035.75,1,0,1.00
09/13/2004,15:46,1035.75,1035.75,1035.75,1035.75,1,0,1.00
09/13/2004,15:49,1036.00,1036.00,1036.00,1036.00,2,0,2.00
09/13/2004,15:53,1035.50,1035.50,1035.50,1035.50,0,1,1.00
09/13/2004,17:21,1035.25,1035.25,1035.25,1035.25,0,1,1.00
09/13/2004,17:33,1035.50,1035.50,1035.50,1035.50,1,0,1.00
09/13/2004,17:38,1035.50,1035.50,1035.50,1035.50,2,0,2.00
09/13/2004,17:42,1035.25,1035.25,1035.25,1035.25,0,2,2.00
09/13/2004,18:10,1035.50,1035.50,1035.50,1035.50,1,0,1.00
09/13/2004,18:12,1035.50,1035.50,1035.50,1035.50,2,0,2.00
09/13/2004,18:15,1035.50,1035.50,1035.50,1035.50,1,0,1.00
09/13/2004,18:23,1035.50,1035.50,1035.50,1035.50,1,0,1.00
09/13/2004,18:24,1035.25,1035.25,1035.25,1035.25,0,4,4.00
09/13/2004,18:41,1035.00,1035.00,1035.00,1035.00,0,2,2.00
09/13/2004,18:42,1035.00,1035.00,1035.00,1035.00,0,1,1.00
09/13/2004,18:45,1035.00,1035.00,1034.75,1034.75,0,6,6.00
09/13/2004,18:47,1035.00,1035.00,1035.00,1035.00,2,0,2.00
09/13/2004,19:03,1035.25,1035.25,1035.25,1035.25,2,0,2.00
09/13/2004,19:24,1035.00,1035.00,1035.00,1035.00,0,1,1.00
09/13/2004,19:26,1035.00,1035.00,1035.00,1035.00,0,3,3.00
09/13/2004,19:33,1034.75,1034.75,1034.75,1034.75,0,1,1.00
09/13/2004,19:34,1034.75,1034.75,1034.75,1034.75,0,1,1.00
09/13/2004,19:52,1035.25,1035.25,1035.00,1035.00,1,1,2.00
09/13/2004,19:54,1035.00,1035.00,1035.00,1035.00,0,1,1.00
09/13/2004,19:56,1035.00,1035.00,1035.00,1035.00,0,3,3.00
09/13/2004,19:59,1035.25,1035.25,1035.25,1035.25,3,0,3.00
09/13/2004,20:02,1035.50,1035.50,1035.50,1035.50,1,0,1.00
09/13/2004,20:15,1035.50,1035.50,1035.50,1035.50,5,0,5.00
09/13/2004,20:16,1035.50,1035.50,1035.50,1035.50,1,0,1.00
09/13/2004,20:27,1035.50,1035.50,1035.50,1035.50,1,0,1.00
09/13/2004,20:52,1035.50,1035.50,1035.50,1035.50,2,0,2.00
09/13/2004,21:04,1035.50,1035.50,1035.50,1035.50,2,0,2.00
09/13/2004,21:25,1035.50,1035.50,1035.00,1035.00,1,1,2.00
09/13/2004,21:45,1035.50,1035.50,1035.50,1035.50,3,0,3.00
09/13/2004,22:01,1035.00,1035.00,1035.00,1035.00,0,2,2.00
09/13/2004,22:27,1035.25,1035.25,1035.00,1035.00,1,1,2.00
09/13/2004,22:40,1035.25,1035.25,1035.25,1035.25,1,0,1.00
09/13/2004,23:16,1035.00,1035.00,1035.00,1035.00,0,2,2.00
09/13/2004,23:24,1035.25,1035.25,1035.25,1035.25,2,0,2.00
09/13/2004,23:26,1035.00,1035.00,1035.00,1035.00,0,1,1.00
09/13/2004,23:31,1035.00,1035.00,1035.00,1035.00,0,1,1.00
09/13/2004,23:42,1035.25,1035.25,1035.25,1035.25,1,0,1.00
09/13/2004,23:53,1035.75,1035.75,1035.75,1035.75,1,0,1.00
09/14/2004,00:16,1035.75,1035.75,1035.75,1035.75,2,0,2.00
09/14/2004,00:32,1035.50,1035.50,1035.50,1035.50,0,1,1.00
09/14/2004,00:41,1035.50,1035.50,1035.50,1035.50,0,2,2.00
09/14/2004,00:43,1035.25,1035.25,1035.25,1035.25,0,1,1.00
09/14/2004,00:57,1035.25,1035.25,1035.25,1035.25,0,1,1.00
09/14/2004,01:31,1035.00,1035.00,1035.00,1035.00,0,1,1.00
09/14/2004,01:32,1035.00,1035.00,1035.00,1035.00,0,4,4.00
09/14/2004,01:42,1035.25,1035.25,1035.25,1035.25,5,0,5.00
09/14/2004,01:55,1035.25,1035.25,1035.25,1035.25,6,0,6.00
09/14/2004,01:56,1035.25,1035.25,1035.25,1035.25,4,0,4.00
09/14/2004,02:02,1035.00,1035.25,1035.00,1035.25,10,1,11.00
09/14/2004,02:04,1035.00,1035.00,1035.00,1035.00,0,2,2.00
09/14/2004,02:07,1035.00,1035.00,1035.00,1035.00,0,15,15.00
09/14/2004,02:09,1034.75,1035.00,1034.75,1034.75,29,10,39.00
09/14/2004,02:11,1034.75,1034.75,1034.75,1034.75,0,3,3.00
09/14/2004,02:14,1034.75,1034.75,1034.75,1034.75,0,7,7.00
09/14/2004,02:16,1034.75,1034.75,1034.75,1034.75,0,1,1.00
09/14/2004,02:21,1035.00,1035.00,1035.00,1035.00,15,0,15.00
09/14/2004,02:22,1035.00,1035.00,1035.00,1035.00,1,0,1.00
09/14/2004,02:25,1034.75,1035.25,1034.75,1035.00,200,22,222.00
09/14/2004,02:26,1034.75,1034.75,1034.75,1034.75,0,19,19.00
09/14/2004,02:36,1035.00,1035.25,1035.00,1035.25,100,0,100.00
09/14/2004,02:39,1035.00,1035.00,1035.00,1035.00,0,1,1.00
09/14/2004,02:41,1035.00,1035.00,1035.00,1035.00,0,2,2.00
09/14/2004,02:44,1035.25,1035.25,1035.25,1035.25,3,0,3.00
09/14/2004,02:45,1035.25,1035.25,1035.25,1035.25,9,0,9.00
09/14/2004,02:50,1035.25,1035.25,1035.25,1035.25,48,0,48.00
09/14/2004,02:53,1035.00,1035.00,1035.00,1035.00,0,54,54.00
09/14/2004,02:54,1035.00,1035.00,1035.00,1035.00,0,19,19.00
09/14/2004,02:55,1034.75,1034.75,1034.75,1034.75,0,9,9.00
09/14/2004,02:57,1034.50,1034.50,1034.50,1034.50,0,1,1.00
09/14/2004,03:01,1034.50,1034.50,1034.50,1034.50,0,2,2.00
09/14/2004,03:02,1034.25,1034.25,1034.25,1034.25,0,3,3.00
09/14/2004,03:03,1034.00,1034.00,1034.00,1034.00,0,72,72.00
09/14/2004,03:11,1034.50,1034.50,1034.50,1034.50,5,0,5.00
09/14/2004,03:14,1034.75,1034.75,1034.75,1034.75,30,0,30.00
09/14/2004,03:17,1034.75,1034.75,1034.75,1034.75,4,0,4.00
09/14/2004,03:18,1035.00,1035.00,1035.00,1035.00,50,0,50.00
09/14/2004,03:19,1034.75,1034.75,1034.50,1034.50,0,14,14.00
09/14/2004,03:22,1034.50,1034.50,1034.50,1034.50,0,2,2.00
09/14/2004,03:30,1034.75,1034.75,1034.75,1034.75,1,0,1.00
09/14/2004,03:32,1034.50,1034.50,1034.50,1034.50,0,76,76.00
09/14/2004,03:33,1034.50,1034.50,1034.50,1034.50,0,163,163.00
09/14/2004,03:42,1034.50,1034.50,1034.50,1034.50,0,5,5.00
09/14/2004,03:47,1035.00,1035.00,1035.00,1035.00,3,0,3.00
09/14/2004,04:01,1034.75,1034.75,1034.50,1034.50,0,7,7.00
09/14/2004,04:06,1034.25,1034.25,1034.25,1034.25,0,22,22.00
09/14/2004,04:07,1034.25,1034.25,1034.25,1034.25,0,7,7.00
09/14/2004,04:19,1034.75,1034.75,1034.25,1034.25,2,11,13.00
09/14/2004,04:20,1034.25,1034.25,1034.25,1034.25,0,132,132.00
09/14/2004,04:21,1034.25,1034.25,1034.25,1034.25,0,5,5.00
09/14/2004,04:22,1034.25,1034.25,1034.00,1034.00,0,31,31.00
09/14/2004,04:25,1034.50,1034.50,1034.50,1034.50,4,0,4.00
09/14/2004,04:29,1034.25,1034.25,1034.25,1034.25,0,6,6.00
09/14/2004,04:32,1034.00,1034.00,1034.00,1034.00,0,1,1.00
09/14/2004,04:33,1034.25,1034.25,1034.25,1034.25,1,0,1.00
09/14/2004,04:54,1034.25,1034.25,1034.25,1034.25,1,0,1.00
09/14/2004,04:56,1034.25,1034.25,1034.25,1034.25,3,0,3.00
09/14/2004,05:01,1034.50,1034.50,1034.50,1034.50,92,0,92.00
09/14/2004,05:10,1034.75,1034.75,1034.75,1034.75,1,0,1.00
09/14/2004,05:20,1034.75,1034.75,1034.75,1034.75,8,0,8.00
09/14/2004,05:21,1035.00,1035.00,1035.00,1035.00,4,0,4.00
09/14/2004,05:25,1035.50,1035.50,1035.50,1035.50,6,0,6.00
09/14/2004,05:27,1035.50,1035.50,1035.50,1035.50,36,0,36.00
09/14/2004,05:40,1035.00,1035.00,1035.00,1035.00,0,1,1.00
09/14/2004,05:47,1035.25,1035.25,1035.25,1035.25,4,0,4.00
09/14/2004,05:57,1035.00,1035.00,1035.00,1035.00,0,31,31.00
09/14/2004,06:02,1034.75,1034.75,1034.75,1034.75,0,1,1.00
09/14/2004,06:04,1035.00,1035.00,1035.00,1035.00,2,0,2.00
09/14/2004,06:08,1034.75,1034.75,1034.75,1034.75,0,1,1.00
09/14/2004,06:09,1034.75,1035.00,1034.75,1035.00,165,10,175.00
09/14/2004,06:10,1034.75,1034.75,1034.75,1034.75,0,20,20.00
09/14/2004,06:11,1034.50,1034.50,1034.50,1034.50,0,4,4.00
09/14/2004,06:15,1035.00,1035.00,1035.00,1035.00,17,0,17.00
09/14/2004,06:16,1035.00,1035.00,1035.00,1035.00,5,0,5.00
09/14/2004,06:17,1035.25,1035.25,1035.25,1035.25,1,0,1.00
09/14/2004,06:18,1035.00,1035.00,1034.75,1034.75,0,12,12.00
09/14/2004,06:21,1034.75,1034.75,1034.75,1034.75,0,1,1.00
09/14/2004,06:28,1034.75,1034.75,1034.75,1034.75,0,5,5.00
09/14/2004,06:32,1034.75,1034.75,1034.75,1034.75,0,1,1.00
09/14/2004,06:33,1034.75,1035.00,1034.75,1035.00,24,3,27.00
09/14/2004,06:34,1034.50,1034.50,1034.50,1034.50,0,1,1.00
09/14/2004,06:35,1034.50,1034.50,1034.50,1034.50,0,1,1.00
09/14/2004,06:37,1034.50,1034.50,1034.50,1034.50,0,2,2.00
09/14/2004,06:42,1034.75,1035.25,1034.75,1035.25,23,0,23.00
09/14/2004,06:43,1035.00,1035.00,1035.00,1035.00,0,8,8.00
09/14/2004,06:45,1035.00,1035.00,1035.00,1035.00,0,2,2.00
09/14/2004,06:48,1035.50,1035.50,1035.50,1035.50,10,0,10.00
09/14/2004,06:50,1035.50,1035.50,1035.50,1035.50,1,0,1.00
09/14/2004,06:52,1035.25,1035.25,1035.25,1035.25,0,1,1.00
09/14/2004,06:53,1035.25,1035.25,1035.25,1035.25,0,9,9.00
09/14/2004,06:56,1035.50,1035.50,1035.50,1035.50,9,0,9.00
09/14/2004,06:57,1035.25,1035.25,1035.00,1035.00,0,2,2.00
09/14/2004,07:01,1035.00,1035.00,1035.00,1035.00,0,1,1.00
09/14/2004,07:09,1035.50,1035.75,1035.50,1035.75,12,0,12.00
09/14/2004,07:10,1035.50,1035.50,1035.50,1035.50,0,1,1.00
09/14/2004,07:12,1035.75,1035.75,1035.75,1035.75,2,0,2.00
09/14/2004,07:13,1035.25,1035.25,1035.00,1035.00,0,5,5.00
09/14/2004,07:15,1035.00,1035.00,1035.00,1035.00,0,15,15.00
09/14/2004,07:20,1035.00,1035.00,1035.00,1035.00,0,1,1.00
09/14/2004,07:22,1035.25,1035.25,1035.25,1035.25,1,0,1.00
09/14/2004,07:25,1035.25,1035.25,1035.00,1035.00,1,5,6.00
09/14/2004,07:27,1035.00,1035.00,1035.00,1035.00,0,5,5.00
09/14/2004,07:28,1035.00,1035.00,1035.00,1035.00,0,1,1.00
09/14/2004,07:30,1035.00,1035.00,1035.00,1035.00,0,5,5.00
09/14/2004,07:31,1034.75,1035.00,1034.25,1035.00,2,33,35.00
09/14/2004,07:32,1035.00,1035.50,1035.00,1035.00,10,11,21.00
09/14/2004,07:33,1034.50,1034.50,1034.50,1034.50,0,10,10.00
09/14/2004,07:34,1034.50,1034.50,1034.50,1034.50,0,26,26.00
09/14/2004,07:36,1034.50,1034.50,1034.50,1034.50,0,8,8.00
09/14/2004,07:37,1034.50,1034.50,1034.50,1034.50,0,4,4.00
09/14/2004,07:38,1034.50,1034.50,1034.25,1034.25,0,9,9.00
09/14/2004,07:39,1034.50,1034.75,1034.50,1034.75,4,0,4.00
09/14/2004,07:40,1035.00,1035.00,1034.75,1034.75,1,1,2.00
09/14/2004,07:41,1034.50,1034.50,1034.50,1034.50,0,6,6.00
09/14/2004,07:42,1034.50,1034.75,1034.50,1034.75,10,4,14.00
09/14/2004,07:43,1034.75,1034.75,1034.50,1034.50,6,5,11.00
09/14/2004,07:44,1034.25,1034.25,1034.25,1034.25,0,5,5.00
09/14/2004,07:45,1034.50,1034.50,1034.50,1034.50,1,0,1.00
09/14/2004,07:46,1034.50,1034.50,1034.50,1034.50,1,0,1.00
09/14/2004,07:47,1034.50,1034.50,1034.25,1034.50,6,2,8.00
09/14/2004,07:48,1034.50,1034.50,1034.50,1034.50,2,0,2.00
09/14/2004,07:50,1034.50,1034.50,1034.50,1034.50,27,0,27.00
09/14/2004,07:51,1034.50,1034.50,1034.50,1034.50,5,0,5.00
09/14/2004,07:52,1034.75,1034.75,1034.75,1034.75,4,0,4.00
09/14/2004,07:53,1034.75,1034.75,1034.75,1034.75,1,0,1.00
09/14/2004,07:55,1034.50,1034.50,1034.50,1034.50,0,7,7.00
09/14/2004,07:56,1034.25,1034.25,1034.25,1034.25,0,8,8.00
09/14/2004,07:58,1034.25,1034.25,1034.25,1034.25,0,4,4.00
09/14/2004,07:59,1034.50,1034.50,1034.50,1034.50,7,0,7.00
09/14/2004,08:02,1034.25,1034.50,1034.25,1034.25,15,2,17.00
09/14/2004,08:03,1034.50,1034.50,1034.50,1034.50,7,0,7.00
09/14/2004,08:05,1034.25,1034.25,1034.25,1034.25,0,4,4.00
09/14/2004,08:06,1034.25,1034.25,1034.25,1034.25,0,2,2.00
09/14/2004,08:07,1034.50,1034.50,1034.50,1034.50,41,0,41.00
09/14/2004,08:09,1034.50,1034.50,1034.50,1034.50,8,0,8.00
09/14/2004,08:11,1034.25,1034.25,1034.25,1034.25,0,1,1.00
09/14/2004,08:13,1034.25,1034.25,1034.25,1034.25,0,1,1.00
09/14/2004,08:14,1034.25,1034.25,1034.25,1034.25,0,1,1.00
09/14/2004,08:15,1034.25,1034.25,1034.25,1034.25,0,1,1.00
09/14/2004,08:16,1034.25,1034.50,1034.25,1034.50,5,4,9.00
09/14/2004,08:17,1034.25,1034.50,1034.25,1034.50,3,1,4.00
09/14/2004,08:18,1034.25,1034.25,1034.25,1034.25,0,4,4.00
09/14/2004,08:19,1034.25,1034.25,1034.25,1034.25,0,7,7.00
09/14/2004,08:20,1034.25,1034.50,1034.25,1034.50,4,4,8.00
09/14/2004,08:21,1034.25,1034.50,1034.25,1034.25,3,43,46.00
09/14/2004,08:22,1034.50,1034.50,1034.25,1034.25,1,8,9.00
09/14/2004,08:23,1034.25,1034.25,1034.25,1034.25,0,7,7.00
09/14/2004,08:24,1034.25,1034.25,1034.25,1034.25,0,9,9.00
09/14/2004,08:25,1034.25,1034.25,1034.25,1034.25,0,2,2.00
09/14/2004,08:26,1034.25,1034.25,1034.25,1034.25,0,20,20.00
09/14/2004,08:27,1034.00,1034.00,1034.00,1034.00,0,4,4.00
09/14/2004,08:28,1034.25,1034.25,1033.75,1033.75,1,51,52.00
09/14/2004,08:29,1034.25,1034.25,1034.00,1034.00,7,7,14.00
09/14/2004,08:30,1034.00,1034.00,1034.00,1034.00,0,1,1.00
09/14/2004,08:31,1034.25,1034.50,1033.75,1034.50,44,39,83.00
09/14/2004,08:32,1034.25,1034.50,1034.00,1034.00,3,22,25.00
09/14/2004,08:33,1034.00,1034.00,1033.75,1034.00,6,28,34.00
09/14/2004,08:34,1034.00,1034.25,1033.75,1034.00,13,98,111.00
09/14/2004,08:35,1033.75,1034.50,1033.75,1034.50,115,1,116.00
09/14/2004,08:36,1034.25,1034.50,1034.25,1034.25,47,10,57.00
09/14/2004,08:37,1034.00,1034.75,1034.00,1034.75,154,1,155.00
09/14/2004,08:38,1034.75,1035.00,1034.75,1034.75,9,3,12.00
09/14/2004,08:39,1034.75,1034.75,1034.75,1034.75,0,34,34.00
09/14/2004,08:40,1034.75,1035.00,1034.50,1034.50,13,3,16.00
09/14/2004,08:41,1034.50,1035.00,1034.50,1035.00,420,6,426.00
09/14/2004,08:42,1035.00,1035.25,1034.75,1034.75,37,26,63.00
09/14/2004,08:43,1034.50,1034.50,1034.25,1034.25,0,6,6.00
09/14/2004,08:44,1034.25,1034.25,1033.75,1033.75,4,135,139.00
09/14/2004,08:45,1034.00,1034.25,1033.50,1033.50,25,21,46.00
09/14/2004,08:46,1033.50,1033.75,1033.00,1033.00,2,30,32.00
09/14/2004,08:47,1033.00,1033.25,1033.00,1033.25,12,31,43.00
09/14/2004,08:48,1033.50,1033.50,1033.25,1033.50,3,183,186.00
09/14/2004,08:49,1033.25,1033.25,1033.25,1033.25,0,32,32.00
09/14/2004,08:50,1033.25,1033.50,1033.00,1033.25,4,9,13.00
09/14/2004,08:51,1033.25,1033.75,1033.00,1033.75,169,7,176.00
09/14/2004,08:52,1033.75,1033.75,1033.25,1033.25,143,53,196.00
09/14/2004,08:53,1033.25,1033.75,1033.25,1033.50,53,42,95.00
09/14/2004,08:54,1033.50,1033.75,1033.50,1033.75,14,7,21.00
09/14/2004,08:55,1033.50,1033.75,1033.50,1033.50,33,31,64.00
09/14/2004,08:56,1033.75,1034.00,1033.75,1034.00,17,0,17.00
09/14/2004,08:57,1034.25,1034.50,1034.25,1034.50,95,0,95.00
09/14/2004,08:58,1034.75,1034.75,1034.25,1034.25,6,4,10.00
09/14/2004,08:59,1034.00,1034.25,1034.00,1034.25,92,6,98.00
09/14/2004,09:00,1034.25,1034.50,1034.25,1034.25,71,12,83.00
09/14/2004,09:01,1034.00,1034.25,1033.75,1034.25,27,3,30.00
09/14/2004,09:02,1033.75,1034.00,1033.25,1033.50,74,42,116.00
09/14/2004,09:03,1033.25,1033.75,1033.25,1033.75,29,2,31.00
09/14/2004,09:04,1034.00,1034.00,1033.75,1034.00,4,1,5.00
09/14/2004,09:05,1033.75,1033.75,1033.75,1033.75,0,4,4.00
09/14/2004,09:06,1033.50,1033.50,1033.00,1033.25,2,102,104.00
09/14/2004,09:07,1033.25,1033.25,1033.00,1033.25,11,4,15.00
09/14/2004,09:08,1033.25,1033.50,1033.25,1033.25,125,34,159.00
09/14/2004,09:09,1033.75,1034.00,1033.75,1034.00,12,0,12.00
09/14/2004,09:10,1033.50,1034.00,1033.50,1033.75,9,3,12.00
09/14/2004,09:11,1033.50,1033.50,1033.00,1033.25,2,13,15.00
09/14/2004,09:12,1033.25,1033.25,1032.75,1033.00,56,100,156.00
09/14/2004,09:13,1033.00,1033.25,1033.00,1033.25,108,0,108.00
09/14/2004,09:14,1033.50,1033.50,1033.50,1033.50,48,0,48.00
09/14/2004,09:15,1033.75,1033.75,1033.75,1033.75,4,0,4.00
09/14/2004,09:16,1033.50,1033.75,1033.25,1033.50,13,38,51.00
09/14/2004,09:17,1033.50,1034.00,1033.50,1033.75,112,1,113.00
09/14/2004,09:18,1033.50,1033.75,1033.50,1033.75,9,8,17.00
09/14/2004,09:19,1033.75,1034.00,1033.75,1033.75,17,3,20.00
09/14/2004,09:20,1033.75,1034.00,1033.75,1033.75,80,8,88.00
09/14/2004,09:21,1033.75,1033.75,1033.75,1033.75,0,4,4.00
09/14/2004,09:22,1034.00,1034.00,1033.75,1033.75,8,15,23.00
09/14/2004,09:23,1033.50,1033.75,1033.50,1033.75,7,30,37.00
09/14/2004,09:24,1034.00,1034.00,1033.75,1034.00,263,1,264.00
09/14/2004,09:25,1034.25,1034.50,1034.00,1034.25,329,1,330.00
09/14/2004,09:26,1034.25,1034.25,1033.75,1033.75,17,55,72.00
09/14/2004,09:27,1034.00,1034.50,1034.00,1034.50,13,0,13.00
09/14/2004,09:28,1034.25,1034.25,1034.00,1034.25,1,23,24.00
09/14/2004,09:29,1034.00,1034.25,1034.00,1034.25,9,6,15.00
09/14/2004,09:30,1034.00,1034.50,1034.00,1034.50,37,2,39.00
09/14/2004,09:31,1034.50,1034.50,1034.25,1034.50,11,1,12.00
09/14/2004,09:32,1034.50,1034.50,1034.25,1034.50,19,2,21.00
09/14/2004,09:33,1034.25,1034.75,1034.25,1034.75,6,1,7.00
09/14/2004,09:34,1034.50,1034.75,1034.50,1034.50,1,14,15.00
09/14/2004,09:35,1034.50,1034.50,1034.50,1034.50,0,3,3.00
09/14/2004,09:36,1034.50,1034.50,1034.25,1034.25,0,60,60.00
09/14/2004,09:37,1034.25,1034.25,1034.00,1034.25,2,11,13.00
09/14/2004,09:38,1034.00,1034.25,1034.00,1034.25,1,2,3.00
09/14/2004,09:39,1034.25,1034.25,1034.00,1034.00,12,2,14.00
09/14/2004,09:40,1034.25,1034.50,1034.00,1034.50,32,3,35.00
09/14/2004,09:41,1034.50,1034.50,1034.25,1034.25,1,4,5.00
09/14/2004,09:42,1034.00,1034.00,1033.75,1033.75,0,41,41.00
09/14/2004,09:44,1033.75,1033.75,1033.75,1033.75,0,1,1.00
09/14/2004,09:45,1033.75,1033.75,1033.75,1033.75,0,245,245.00
09/14/2004,09:46,1033.75,1034.00,1033.75,1033.75,1,172,173.00
09/14/2004,09:47,1033.75,1033.75,1033.25,1033.25,1,277,278.00
09/14/2004,09:48,1033.25,1033.50,1033.25,1033.25,3,38,41.00
09/14/2004,09:49,1033.25,1033.25,1033.25,1033.25,0,5,5.00
09/14/2004,09:50,1033.25,1033.50,1033.25,1033.50,2,16,18.00
09/14/2004,09:51,1033.50,1033.75,1033.50,1033.75,7,1,8.00
09/14/2004,09:52,1033.50,1033.75,1033.50,1033.75,5,5,10.00
09/14/2004,09:53,1033.75,1034.00,1033.75,1033.75,11,6,17.00
09/14/2004,09:54,1033.50,1033.50,1033.50,1033.50,0,4,4.00
09/14/2004,09:55,1033.50,1033.75,1033.50,1033.75,1,5,6.00
09/14/2004,09:56,1033.75,1033.75,1033.75,1033.75,17,0,17.00
09/14/2004,09:57,1033.50,1033.50,1033.50,1033.50,0,5,5.00
09/14/2004,09:58,1033.50,1033.50,1033.25,1033.25,0,39,39.00
09/14/2004,09:59,1033.25,1033.25,1033.25,1033.25,0,5,5.00
09/14/2004,10:00,1033.25,1033.50,1033.25,1033.50,7,1,8.00
09/14/2004,10:01,1033.50,1033.50,1033.25,1033.50,9,4,13.00
09/14/2004,10:02,1033.75,1033.75,1033.75,1033.75,22,0,22.00
09/14/2004,10:03,1033.50,1033.50,1033.50,1033.50,0,4,4.00
09/14/2004,10:04,1033.75,1034.50,1033.75,1034.00,70,2,72.00
09/14/2004,10:05,1034.50,1034.50,1034.00,1034.25,11,23,34.00
09/14/2004,10:06,1034.25,1034.50,1034.25,1034.25,5,15,20.00
09/14/2004,10:07,1034.25,1034.25,1034.00,1034.00,0,9,9.00
09/14/2004,10:08,1034.25,1034.50,1034.25,1034.50,6,0,6.00
09/14/2004,10:09,1034.50,1034.50,1034.25,1034.25,2,1,3.00
09/14/2004,10:10,1034.25,1034.50,1034.25,1034.50,1,1,2.00
09/14/2004,10:11,1034.25,1034.25,1034.25,1034.25,0,50,50.00
09/14/2004,10:12,1034.25,1034.25,1034.25,1034.25,0,4,4.00
09/14/2004,10:13,1034.25,1034.25,1034.25,1034.25,0,4,4.00
09/14/2004,10:14,1034.25,1034.50,1034.25,1034.50,1,1,2.00
09/14/2004,10:15,1034.25,1034.50,1034.25,1034.50,10,3,13.00
09/14/2004,10:16,1034.50,1034.75,1034.50,1034.50,294,112,406.00
09/14/2004,10:17,1034.25,1034.25,1034.00,1034.25,2,16,18.00
09/14/2004,10:18,1034.25,1034.25,1034.25,1034.25,11,0,11.00
09/14/2004,10:21,1034.25,1034.25,1034.00,1034.00,1,7,8.00
09/14/2004,10:22,1034.00,1034.00,1033.75,1033.75,0,16,16.00
09/14/2004,10:23,1034.00,1034.00,1033.75,1033.75,2,9,11.00
09/14/2004,10:24,1033.75,1033.75,1033.75,1033.75,0,17,17.00
09/14/2004,10:25,1033.50,1033.50,1033.50,1033.50,0,2,2.00
09/14/2004,10:26,1033.50,1033.50,1033.50,1033.50,0,10,10.00
09/14/2004,10:27,1033.75,1033.75,1033.75,1033.75,5,0,5.00
09/14/2004,10:28,1034.00,1034.00,1034.00,1034.00,55,0,55.00
09/14/2004,10:29,1034.00,1034.00,1033.75,1033.75,10,15,25.00
09/14/2004,10:30,1033.75,1033.75,1033.75,1033.75,0,1,1.00
09/14/2004,10:31,1033.50,1033.50,1033.50,1033.50,0,6,6.00
09/14/2004,10:32,1033.50,1033.75,1033.50,1033.75,15,2,17.00
09/14/2004,10:33,1034.00,1034.00,1033.75,1033.75,2,5,7.00
09/14/2004,10:35,1033.50,1033.50,1033.50,1033.50,0,26,26.00
09/14/2004,10:36,1033.50,1033.50,1033.50,1033.50,0,2,2.00
09/14/2004,10:37,1033.50,1033.50,1033.50,1033.50,0,35,35.00
09/14/2004,10:38,1033.50,1033.50,1033.25,1033.25,0,21,21.00
09/14/2004,10:39,1033.50,1033.50,1033.50,1033.50,4,0,4.00
09/14/2004,10:41,1033.50,1033.75,1033.25,1033.75,47,1,48.00
09/14/2004,10:42,1033.75,1033.75,1033.75,1033.75,1,0,1.00
09/14/2004,10:43,1033.50,1033.75,1033.50,1033.75,15,5,20.00
09/14/2004,10:44,1033.50,1033.75,1033.50,1033.75,1,6,7.00
09/14/2004,10:46,1033.75,1033.75,1033.75,1033.75,1,0,1.00
09/14/2004,10:47,1034.00,1034.00,1033.75,1033.75,1,1,2.00
09/14/2004,10:48,1034.00,1034.00,1034.00,1034.00,1,0,1.00
09/14/2004,10:50,1034.00,1034.00,1033.75,1033.75,1,11,12.00
09/14/2004,10:51,1033.50,1034.00,1033.50,1034.00,3,1,4.00
09/14/2004,10:53,1034.00,1034.00,1034.00,1034.00,24,0,24.00
09/14/2004,10:54,1034.00,1034.00,1034.00,1034.00,1,0,1.00
09/14/2004,10:55,1034.25,1034.25,1034.25,1034.25,10,0,10.00
09/14/2004,10:56,1034.25,1034.25,1034.00,1034.00,3,3,6.00
09/14/2004,10:57,1034.00,1034.00,1034.00,1034.00,0,12,12.00
09/14/2004,10:59,1034.00,1034.50,1034.00,1034.50,209,8,217.00
09/14/2004,11:00,1034.50,1034.75,1034.50,1034.50,10,5,15.00
09/14/2004,11:01,1034.50,1034.50,1034.25,1034.25,0,9,9.00
09/14/2004,11:02,1034.25,1034.25,1034.00,1034.00,0,4,4.00
09/14/2004,11:03,1034.25,1034.25,1034.25,1034.25,5,0,5.00
09/14/2004,11:04,1034.25,1035.25,1034.25,1035.25,103,0,103.00
09/14/2004,11:05,1035.00,1035.25,1035.00,1035.25,4,11,15.00
09/14/2004,11:06,1035.25,1035.25,1035.00,1035.00,66,1,67.00
09/14/2004,11:07,1035.25,1035.50,1035.25,1035.25,21,1,22.00
09/14/2004,11:08,1035.25,1035.25,1035.00,1035.00,3,14,17.00
09/14/2004,11:09,1035.25,1035.25,1035.25,1035.25,201,0,201.00
09/14/2004,11:10,1035.25,1036.25,1035.25,1036.00,90,28,118.00
09/14/2004,11:11,1036.25,1037.00,1036.25,1036.75,83,14,97.00
09/14/2004,11:12,1037.00,1037.00,1036.50,1036.75,34,9,43.00
09/14/2004,11:13,1036.75,1037.50,1036.75,1037.00,89,16,105.00
09/14/2004,11:14,1037.00,1037.00,1036.25,1036.25,0,28,28.00
09/14/2004,11:15,1036.25,1036.50,1036.25,1036.50,106,4,110.00
09/14/2004,11:16,1036.50,1036.50,1036.25,1036.25,99,3,102.00
09/14/2004,11:17,1036.25,1036.50,1036.25,1036.50,8,2,10.00
09/14/2004,11:18,1036.50,1036.50,1036.25,1036.50,25,2,27.00
09/14/2004,11:19,1036.50,1036.75,1036.25,1036.25,2,5,7.00
09/14/2004,11:20,1036.50,1036.50,1036.50,1036.50,6,0,6.00
09/14/2004,11:21,1036.50,1036.50,1036.50,1036.50,2,0,2.00
09/14/2004,11:22,1036.50,1036.50,1036.50,1036.50,5,0,5.00
09/14/2004,11:23,1036.25,1036.25,1036.25,1036.25,0,5,5.00
09/14/2004,11:24,1036.25,1036.25,1035.75,1035.75,0,405,405.00
09/14/2004,11:25,1035.75,1035.75,1035.75,1035.75,0,1,1.00
09/14/2004,11:26,1035.75,1035.75,1035.50,1035.50,0,9,9.00
09/14/2004,11:27,1035.75,1036.25,1035.75,1036.25,241,0,241.00
09/14/2004,11:28,1036.00,1036.50,1036.00,1036.25,4,5,9.00
09/14/2004,11:29,1036.00,1036.00,1035.50,1035.50,0,10,10.00
09/14/2004,11:30,1035.50,1035.75,1035.50,1035.75,92,122,214.00
09/14/2004,11:31,1035.50,1036.00,1035.50,1036.00,6,68,74.00
09/14/2004,11:32,1035.50,1036.00,1035.50,1035.75,5,240,245.00
09/14/2004,11:33,1036.00,1036.00,1035.75,1035.75,3,1,4.00
09/14/2004,11:34,1035.75,1035.75,1035.75,1035.75,0,1,1.00
09/14/2004,11:35,1035.75,1035.75,1035.75,1035.75,0,1,1.00
09/14/2004,11:36,1036.00,1036.00,1035.75,1035.75,2,9,11.00
09/14/2004,11:37,1035.75,1036.00,1035.75,1036.00,1,1,2.00
09/14/2004,11:38,1035.50,1035.50,1035.50,1035.50,0,1,1.00
09/14/2004,11:39,1035.75,1035.75,1035.75,1035.75,1,0,1.00
09/14/2004,11:40,1036.00,1036.50,1036.00,1036.50,13,0,13.00
09/14/2004,11:41,1036.50,1036.50,1036.50,1036.50,1,0,1.00
09/14/2004,11:42,1036.50,1036.50,1036.25,1036.25,2,2,4.00
09/14/2004,11:43,1036.50,1036.50,1036.50,1036.50,3,0,3.00
09/14/2004,11:45,1036.50,1036.50,1036.50,1036.50,6,0,6.00
09/14/2004,11:46,1036.25,1036.25,1036.25,1036.25,0,21,21.00
09/14/2004,11:47,1036.00,1036.00,1035.75,1035.75,0,12,12.00
09/14/2004,11:49,1035.75,1035.75,1035.75,1035.75,0,5,5.00
09/14/2004,11:50,1036.00,1036.00,1036.00,1036.00,2,0,2.00
09/14/2004,11:51,1036.00,1036.75,1036.00,1036.50,185,1,186.00
09/14/2004,11:52,1036.75,1037.00,1036.75,1037.00,3,0,3.00
09/14/2004,11:53,1036.75,1037.00,1036.75,1037.00,11,3,14.00
09/14/2004,11:54,1036.75,1037.00,1036.75,1037.00,4,2,6.00
09/14/2004,11:55,1037.00,1037.00,1036.75,1036.75,2,15,17.00
09/14/2004,11:56,1036.50,1036.75,1036.25,1036.25,50,6,56.00
09/14/2004,11:57,1036.25,1036.25,1036.25,1036.25,0,1,1.00
09/14/2004,11:58,1036.50,1036.75,1036.50,1036.75,27,0,27.00
09/14/2004,11:59,1037.00,1037.25,1037.00,1037.25,9,0,9.00
09/14/2004,12:00,1037.00,1037.25,1037.00,1037.00,11,12,23.00
09/14/2004,12:01,1037.25,1037.25,1037.00,1037.00,1,8,9.00
09/14/2004,12:02,1037.00,1037.00,1037.00,1037.00,0,2,2.00
09/14/2004,12:03,1037.00,1037.75,1037.00,1037.50,21,7,28.00
09/14/2004,12:04,1037.75,1037.75,1037.25,1037.50,11,3,14.00
09/14/2004,12:05,1037.50,1037.75,1037.25,1037.25,2,8,10.00
09/14/2004,12:06,1037.50,1037.75,1037.50,1037.75,5,0,5.00
09/14/2004,12:07,1037.50,1037.50,1037.00,1037.00,0,15,15.00
09/14/2004,12:08,1037.25,1037.25,1037.25,1037.25,5,0,5.00
09/14/2004,12:09,1037.25,1037.50,1037.25,1037.50,10,2,12.00
09/14/2004,12:10,1037.50,1037.50,1037.00,1037.00,2,1,3.00
09/14/2004,12:11,1037.25,1037.25,1037.00,1037.25,6,12,18.00
09/14/2004,12:12,1037.25,1037.25,1037.25,1037.25,5,0,5.00
09/14/2004,12:13,1037.00,1037.25,1037.00,1037.25,1,1,2.00
09/14/2004,12:14,1037.50,1037.50,1037.00,1037.00,5,73,78.00
09/14/2004,12:15,1037.00,1037.25,1037.00,1037.00,2,7,9.00
09/14/2004,12:16,1037.00,1037.00,1036.25,1036.50,15,215,230.00
09/14/2004,12:17,1036.25,1036.25,1036.25,1036.25,0,6,6.00
09/14/2004,12:18,1036.25,1036.50,1036.25,1036.50,3,1,4.00
09/14/2004,12:19,1036.50,1036.50,1036.00,1036.00,2,55,57.00
09/14/2004,12:20,1036.00,1036.00,1035.75,1035.75,0,6,6.00
09/14/2004,12:21,1036.00,1036.25,1036.00,1036.25,9,0,9.00
09/14/2004,12:22,1036.25,1036.25,1035.50,1035.50,2,32,34.00
09/14/2004,12:23,1035.50,1035.75,1035.50,1035.50,3,15,18.00
09/14/2004,12:24,1035.50,1035.50,1034.75,1035.25,5,31,36.00
09/14/2004,12:25,1035.00,1035.50,1035.00,1035.25,8,8,16.00
09/14/2004,12:26,1035.50,1035.75,1035.50,1035.75,4,0,4.00
09/14/2004,12:27,1035.75,1035.75,1035.50,1035.50,2,22,24.00
09/14/2004,12:28,1035.75,1035.75,1035.75,1035.75,6,0,6.00
09/14/2004,12:29,1035.50,1035.50,1035.50,1035.50,0,1,1.00
09/14/2004,12:31,1035.50,1035.50,1035.00,1035.00,0,26,26.00
09/14/2004,12:32,1035.00,1035.25,1035.00,1035.25,6,8,14.00
09/14/2004,12:34,1035.00,1035.00,1034.25,1034.25,4,51,55.00
09/14/2004,12:35,1034.00,1034.75,1034.00,1034.75,74,6,80.00
09/14/2004,12:36,1034.75,1034.75,1034.75,1034.75,42,0,42.00
09/14/2004,12:37,1034.75,1034.75,1034.75,1034.75,34,0,34.00
09/14/2004,12:38,1034.75,1034.75,1034.75,1034.75,5,0,5.00
09/14/2004,12:39,1034.75,1034.75,1034.75,1034.75,7,0,7.00
09/14/2004,12:41,1034.50,1034.75,1034.50,1034.75,7,2,9.00
09/14/2004,12:42,1034.75,1034.75,1034.50,1034.50,1,1,2.00
09/14/2004,12:43,1035.00,1035.00,1034.75,1035.00,6,1,7.00
09/14/2004,12:44,1035.25,1035.50,1035.25,1035.50,37,6,43.00
09/14/2004,12:45,1035.25,1035.50,1035.25,1035.50,1,1,2.00
09/14/2004,12:46,1035.25,1035.25,1034.75,1035.00,1,25,26.00
09/14/2004,12:48,1035.00,1035.00,1035.00,1035.00,1,0,1.00
09/14/2004,12:49,1035.00,1035.00,1035.00,1035.00,2,0,2.00
09/14/2004,12:50,1035.00,1035.00,1035.00,1035.00,5,0,5.00
09/14/2004,12:51,1034.75,1035.00,1034.50,1035.00,6,4,10.00
09/14/2004,12:52,1034.75,1034.75,1034.50,1034.50,0,15,15.00
09/14/2004,12:53,1034.50,1034.50,1034.25,1034.50,6,41,47.00
09/14/2004,12:54,1034.25,1034.25,1034.25,1034.25,0,10,10.00
09/14/2004,12:55,1034.50,1034.50,1034.50,1034.50,3,0,3.00
09/14/2004,12:56,1034.75,1034.75,1034.75,1034.75,7,0,7.00
09/14/2004,12:57,1034.50,1034.50,1034.50,1034.50,0,10,10.00
09/14/2004,12:58,1034.50,1034.50,1034.50,1034.50,0,18,18.00
09/14/2004,13:00,1034.50,1035.25,1034.50,1035.25,40,31,71.00
09/14/2004,13:01,1035.25,1035.25,1035.25,1035.25,44,0,44.00
09/14/2004,13:02,1035.00,1035.00,1035.00,1035.00,0,12,12.00
09/14/2004,13:03,1035.00,1035.00,1034.50,1034.50,0,135,135.00
09/14/2004,13:04,1034.75,1035.25,1034.75,1035.00,21,1,22.00
09/14/2004,13:05,1035.25,1035.25,1035.00,1035.00,3,2,5.00
09/14/2004,13:07,1035.25,1035.75,1035.25,1035.75,46,3,49.00
09/14/2004,13:08,1035.75,1035.75,1035.50,1035.50,5,5,10.00
09/14/2004,13:09,1035.75,1035.75,1035.75,1035.75,8,0,8.00
09/14/2004,13:10,1035.75,1035.75,1035.75,1035.75,16,0,16.00
09/14/2004,13:11,1035.75,1036.00,1035.75,1036.00,8,1,9.00
09/14/2004,13:12,1036.00,1036.00,1035.75,1035.75,3,1,4.00
09/14/2004,13:13,1035.75,1035.75,1035.75,1035.75,0,7,7.00
09/14/2004,13:14,1035.75,1035.75,1035.25,1035.25,0,75,75.00
09/14/2004,13:15,1035.25,1035.50,1035.00,1035.25,2,8,10.00
09/14/2004,13:16,1035.25,1035.25,1035.00,1035.00,0,10,10.00
09/14/2004,13:17,1035.25,1035.25,1035.25,1035.25,11,0,11.00
09/14/2004,13:18,1035.50,1035.50,1035.50,1035.50,3,0,3.00
09/14/2004,13:19,1035.50,1035.50,1035.50,1035.50,10,0,10.00
09/14/2004,13:20,1035.25,1035.25,1035.25,1035.25,0,11,11.00
09/14/2004,13:21,1035.50,1035.50,1035.25,1035.25,1,1,2.00
09/14/2004,13:22,1035.50,1035.75,1035.50,1035.75,8,0,8.00
09/14/2004,13:23,1035.75,1035.75,1035.75,1035.75,1,0,1.00
09/14/2004,13:26,1035.75,1036.50,1035.75,1036.00,152,38,190.00
09/14/2004,13:27,1036.25,1036.25,1036.00,1036.25,4,3,7.00
09/14/2004,13:28,1036.25,1036.25,1036.00,1036.00,3,2,5.00
09/14/2004,13:29,1036.25,1036.25,1036.00,1036.00,1,1,2.00
09/14/2004,13:30,1036.00,1036.00,1036.00,1036.00,0,1,1.00
09/14/2004,13:31,1036.00,1036.00,1036.00,1036.00,0,1,1.00
09/14/2004,13:32,1035.50,1035.50,1035.25,1035.50,3,26,29.00
09/14/2004,13:33,1035.50,1035.50,1035.50,1035.50,1,0,1.00
09/14/2004,13:34,1035.50,1035.50,1035.25,1035.25,7,11,18.00
09/14/2004,13:35,1035.00,1035.25,1034.75,1034.75,23,18,41.00
09/14/2004,13:36,1034.75,1035.50,1034.75,1035.50,80,3,83.00
09/14/2004,13:37,1035.50,1035.50,1035.50,1035.50,2,0,2.00
09/14/2004,13:38,1035.50,1035.50,1035.00,1035.00,19,47,66.00
09/14/2004,13:39,1034.75,1035.00,1034.75,1034.75,1,15,16.00
09/14/2004,13:40,1034.50,1034.75,1034.50,1034.75,1,3,4.00
09/14/2004,13:41,1034.75,1035.00,1034.75,1035.00,9,0,9.00
09/14/2004,13:42,1034.75,1034.75,1034.75,1034.75,0,13,13.00
09/14/2004,13:43,1034.50,1035.00,1034.50,1034.50,6,31,37.00
09/14/2004,13:44,1034.75,1034.75,1034.25,1034.50,8,1,9.00
09/14/2004,13:45,1034.75,1035.25,1034.75,1035.25,92,0,92.00
09/14/2004,13:46,1035.25,1035.25,1035.25,1035.25,1,0,1.00
09/14/2004,13:47,1035.25,1035.25,1035.00,1035.00,2,1,3.00
09/14/2004,13:48,1035.25,1035.25,1035.25,1035.25,2,0,2.00
09/14/2004,13:49,1035.25,1035.25,1035.25,1035.25,15,0,15.00
09/14/2004,13:50,1035.00,1035.00,1035.00,1035.00,0,8,8.00
09/14/2004,13:51,1035.00,1035.00,1035.00,1035.00,0,7,7.00
09/14/2004,13:52,1035.00,1035.50,1034.75,1035.50,22,31,53.00
09/14/2004,13:53,1035.50,1036.00,1035.50,1035.75,31,8,39.00
09/14/2004,13:54,1035.75,1035.75,1035.75,1035.75,0,2,2.00
09/14/2004,13:55,1035.75,1036.25,1035.75,1036.00,125,10,135.00
09/14/2004,13:56,1036.25,1036.25,1036.00,1036.00,7,3,10.00
09/14/2004,13:57,1036.00,1036.00,1035.75,1035.75,0,13,13.00
09/14/2004,13:58,1035.75,1035.75,1035.75,1035.75,0,1,1.00
09/14/2004,13:59,1036.00,1036.75,1036.00,1036.75,30,15,45.00
09/14/2004,14:00,1036.50,1036.50,1036.00,1036.50,1,8,9.00
09/14/2004,14:04,1036.25,1036.50,1036.25,1036.50,11,8,19.00
09/14/2004,14:05,1036.75,1036.75,1036.50,1036.50,2,3,5.00
09/14/2004,14:06,1036.25,1036.50,1036.25,1036.50,1,2,3.00
09/14/2004,14:07,1036.25,1036.50,1036.25,1036.50,26,4,30.00
09/14/2004,14:08,1036.00,1036.00,1036.00,1036.00,0,2,2.00
09/14/2004,14:10,1036.00,1036.00,1036.00,1036.00,0,3,3.00
09/14/2004,14:11,1036.25,1037.00,1036.25,1036.75,96,60,156.00
09/14/2004,14:12,1036.75,1036.75,1036.50,1036.75,3,3,6.00
09/14/2004,14:13,1036.75,1037.25,1036.50,1037.25,81,6,87.00
09/14/2004,14:14,1037.25,1037.50,1037.00,1037.00,18,19,37.00
09/14/2004,14:15,1037.00,1037.25,1037.00,1037.25,12,10,22.00
09/14/2004,14:16,1037.00,1037.00,1036.75,1036.75,0,10,10.00
09/14/2004,14:17,1037.25,1037.25,1037.00,1037.00,1,17,18.00
09/14/2004,14:18,1037.00,1037.00,1036.50,1036.50,0,12,12.00
09/14/2004,14:19,1036.75,1037.00,1036.75,1037.00,13,0,13.00
09/14/2004,14:20,1037.00,1037.00,1037.00,1037.00,2,0,2.00
09/14/2004,14:21,1037.25,1037.25,1036.50,1036.50,6,17,23.00
09/14/2004,14:22,1036.50,1036.75,1036.50,1036.75,11,1,12.00
09/14/2004,14:23,1037.00,1037.25,1037.00,1037.00,3,5,8.00
09/14/2004,14:24,1037.00,1037.00,1037.00,1037.00,0,3,3.00
09/14/2004,14:25,1037.00,1037.00,1037.00,1037.00,0,1,1.00
09/14/2004,14:26,1037.00,1037.00,1036.50,1036.50,0,2,2.00
09/14/2004,14:27,1037.00,1037.25,1037.00,1037.25,18,0,18.00
09/14/2004,14:28,1037.00,1037.00,1036.75,1036.75,0,5,5.00
09/14/2004,14:29,1037.00,1037.00,1037.00,1037.00,6,0,6.00
09/14/2004,14:30,1037.00,1037.50,1037.00,1037.50,49,0,49.00
09/14/2004,14:31,1037.50,1037.50,1037.25,1037.25,3,7,10.00
09/14/2004,14:32,1037.25,1037.50,1037.25,1037.25,1,16,17.00
09/14/2004,14:33,1037.00,1037.25,1037.00,1037.25,2,1,3.00
09/14/2004,14:34,1037.25,1037.25,1037.25,1037.25,1,0,1.00
09/14/2004,14:35,1037.25,1037.25,1037.25,1037.25,4,0,4.00
09/14/2004,14:36,1037.25,1037.25,1037.25,1037.25,5,0,5.00
09/14/2004,14:37,1037.25,1037.25,1037.25,1037.25,3,0,3.00
09/14/2004,14:38,1037.25,1037.50,1037.25,1037.50,13,0,13.00
09/14/2004,14:39,1037.50,1037.50,1037.25,1037.25,4,3,7.00
09/14/2004,14:40,1037.50,1037.50,1037.50,1037.50,1,0,1.00
09/14/2004,14:41,1037.25,1037.25,1036.75,1037.00,16,41,57.00
09/14/2004,14:42,1037.00,1037.00,1036.75,1037.00,2,1,3.00
09/14/2004,14:43,1036.75,1036.75,1036.50,1036.50,0,14,14.00
09/14/2004,14:44,1036.75,1036.75,1035.50,1035.75,9,146,155.00
09/14/2004,14:45,1035.50,1036.00,1035.50,1035.50,7,22,29.00
09/14/2004,14:46,1035.75,1035.75,1035.75,1035.75,1,0,1.00
09/14/2004,14:47,1035.50,1035.75,1035.50,1035.50,9,15,24.00
09/14/2004,14:48,1035.75,1035.75,1035.50,1035.75,9,3,12.00
09/14/2004,14:49,1035.50,1035.50,1035.50,1035.50,0,2,2.00
09/14/2004,14:50,1035.75,1036.50,1035.75,1036.25,80,5,85.00
09/14/2004,14:51,1036.25,1036.25,1036.25,1036.25,0,7,7.00
09/14/2004,14:52,1036.25,1036.25,1036.25,1036.25,0,2,2.00
09/14/2004,14:53,1036.00,1036.00,1036.00,1036.00,0,28,28.00
09/14/2004,14:54,1036.00,1036.00,1035.75,1036.00,9,51,60.00
09/14/2004,14:55,1035.75,1036.75,1035.75,1036.50,67,18,85.00
09/14/2004,14:56,1036.50,1036.50,1036.50,1036.50,0,2,2.00
09/14/2004,14:57,1036.50,1037.00,1036.50,1037.00,13,1,14.00
09/14/2004,14:58,1036.75,1037.00,1036.50,1037.00,311,20,331.00
09/14/2004,14:59,1036.75,1037.00,1036.25,1036.50,3,46,49.00
09/14/2004,15:00,1036.00,1037.00,1036.00,1037.00,97,5,102.00
09/14/2004,15:01,1037.00,1037.00,1036.75,1036.75,32,1,33.00
09/14/2004,15:02,1036.75,1036.75,1036.75,1036.75,0,64,64.00
09/14/2004,15:03,1036.75,1037.00,1036.75,1036.75,10,16,26.00
09/14/2004,15:04,1037.00,1037.00,1037.00,1037.00,86,0,86.00
09/14/2004,15:05,1037.00,1037.25,1037.00,1037.25,39,0,39.00
09/14/2004,15:06,1037.25,1037.25,1037.25,1037.25,1,0,1.00
09/14/2004,15:07,1037.00,1037.00,1036.75,1036.75,0,33,33.00
09/14/2004,15:08,1037.00,1037.00,1036.75,1036.75,2,89,91.00
09/14/2004,15:09,1036.75,1037.00,1036.75,1037.00,301,7,308.00
09/14/2004,15:10,1037.00,1037.00,1037.00,1037.00,208,0,208.00
09/14/2004,15:11,1037.00,1037.25,1037.00,1037.00,22,4,26.00
09/14/2004,15:12,1037.00,1037.25,1036.75,1037.25,178,74,252.00
09/14/2004,15:13,1037.00,1037.00,1037.00,1037.00,0,2,2.00
09/14/2004,15:14,1037.25,1037.25,1037.00,1037.25,171,15,186.00
09/14/2004,15:15,1037.25,1037.50,1037.00,1037.50,191,13,204.00
09/14/2004,15:31,1037.25,1037.75,1037.25,1037.75,1,2,3.00
09/14/2004,15:32,1037.00,1037.00,1037.00,1037.00,0,2,2.00
09/14/2004,15:33,1036.75,1036.75,1036.75,1036.75,0,1,1.00
09/14/2004,15:35,1037.00,1037.00,1036.75,1036.75,1,1,2.00
09/14/2004,15:37,1036.75,1036.75,1036.75,1036.75,0,5,5.00
09/14/2004,15:38,1036.75,1036.75,1036.75,1036.75,0,1,1.00
09/14/2004,15:40,1036.50,1036.50,1036.50,1036.50,0,9,9.00
09/14/2004,15:42,1036.25,1036.25,1036.25,1036.25,0,8,8.00
09/14/2004,15:43,1036.25,1036.50,1036.25,1036.50,3,3,6.00
09/14/2004,15:50,1036.25,1036.25,1035.50,1035.50,0,100,100.00
09/14/2004,15:53,1036.50,1036.50,1036.50,1036.50,3,0,3.00
09/14/2004,15:55,1036.75,1036.75,1036.75,1036.75,2,0,2.00
09/14/2004,15:58,1036.75,1036.75,1036.75,1036.75,1,0,1.00
09/14/2004,17:04,1036.50,1036.50,1036.50,1036.50,0,1,1.00
09/14/2004,17:10,1036.50,1036.50,1036.50,1036.50,0,6,6.00
09/14/2004,17:21,1036.50,1036.50,1036.50,1036.50,0,3,3.00
09/14/2004,17:54,1036.25,1036.25,1036.00,1036.00,0,2,2.00
09/14/2004,18:09,1036.00,1036.00,1036.00,1036.00,0,1,1.00
09/14/2004,18:28,1036.25,1036.25,1036.25,1036.25,5,0,5.00
09/14/2004,19:23,1036.50,1036.50,1036.50,1036.50,1,0,1.00
09/14/2004,19:33,1036.25,1036.25,1036.25,1036.25,0,1,1.00
09/14/2004,19:54,1036.00,1036.00,1036.00,1036.00,0,10,10.00
09/14/2004,20:08,1036.00,1036.00,1036.00,1036.00,0,3,3.00
09/14/2004,20:16,1036.25,1036.25,1036.25,1036.25,3,0,3.00
09/14/2004,20:21,1036.00,1036.00,1036.00,1036.00,0,1,1.00
09/14/2004,20:23,1036.00,1036.00,1036.00,1036.00,0,5,5.00
09/14/2004,20:42,1036.00,1036.00,1036.00,1036.00,0,41,41.00
09/14/2004,20:55,1036.00,1036.00,1036.00,1036.00,0,5,5.00
09/14/2004,21:11,1036.00,1036.00,1036.00,1036.00,0,5,5.00
09/14/2004,21:18,1035.75,1036.00,1035.75,1036.00,1,5,6.00
09/14/2004,21:20,1036.00,1036.00,1036.00,1036.00,4,0,4.00
09/14/2004,21:30,1036.00,1036.00,1036.00,1036.00,1,0,1.00
09/14/2004,22:13,1036.00,1036.00,1036.00,1036.00,1,0,1.00
09/14/2004,22:32,1036.25,1036.25,1036.25,1036.25,1,0,1.00
09/14/2004,22:34,1036.00,1036.00,1036.00,1036.00,0,1,1.00
09/14/2004,22:38,1036.00,1036.00,1036.00,1036.00,0,1,1.00
09/14/2004,22:52,1036.00,1036.00,1036.00,1036.00,0,1,1.00
09/14/2004,22:53,1036.00,1036.00,1036.00,1036.00,0,1,1.00
09/14/2004,23:23,1035.75,1035.75,1035.75,1035.75,0,7,7.00
09/14/2004,23:30,1035.75,1035.75,1035.75,1035.75,0,2,2.00
09/14/2004,23:31,1035.75,1035.75,1035.75,1035.75,0,8,8.00
09/14/2004,23:58,1035.50,1035.50,1035.50,1035.50,0,5,5.00
09/15/2004,00:00,1035.50,1035.50,1035.50,1035.50,0,10,10.00
09/15/2004,00:37,1036.00,1036.00,1036.00,1036.00,1,0,1.00
09/15/2004,00:38,1036.00,1036.00,1036.00,1036.00,3,0,3.00
09/15/2004,00:57,1035.50,1035.50,1035.50,1035.50,0,2,2.00
09/15/2004,00:59,1035.75,1035.75,1035.75,1035.75,2,0,2.00
09/15/2004,01:02,1035.25,1035.50,1035.25,1035.50,2,2,4.00
09/15/2004,01:06,1035.25,1035.50,1035.25,1035.50,1,4,5.00
09/15/2004,01:07,1035.25,1035.25,1035.25,1035.25,0,1,1.00
09/15/2004,01:09,1035.50,1035.50,1035.50,1035.50,4,0,4.00
09/15/2004,01:12,1035.50,1035.50,1035.50,1035.50,1,0,1.00
09/15/2004,01:35,1035.50,1035.50,1035.50,1035.50,1,0,1.00
09/15/2004,01:49,1035.50,1035.50,1035.50,1035.50,1,0,1.00
09/15/2004,01:51,1035.75,1035.75,1035.75,1035.75,1,0,1.00
09/15/2004,01:53,1035.75,1035.75,1035.75,1035.75,2,0,2.00
09/15/2004,01:59,1035.75,1035.75,1035.75,1035.75,3,0,3.00
09/15/2004,02:01,1035.50,1035.50,1035.50,1035.50,0,20,20.00
09/15/2004,02:03,1035.25,1035.25,1035.25,1035.25,0,12,12.00
09/15/2004,02:04,1035.25,1035.25,1035.25,1035.25,0,1,1.00
09/15/2004,02:06,1035.25,1035.25,1035.25,1035.25,0,30,30.00
09/15/2004,02:10,1035.75,1036.00,1035.75,1036.00,2,0,2.00
09/15/2004,02:11,1035.50,1035.50,1035.00,1035.00,0,29,29.00
09/15/2004,02:15,1035.00,1035.00,1035.00,1035.00,0,1,1.00
09/15/2004,02:16,1035.25,1035.25,1035.25,1035.25,2,0,2.00
09/15/2004,02:27,1035.25,1035.25,1035.25,1035.25,1,0,1.00
09/15/2004,02:28,1035.50,1035.50,1035.50,1035.50,1,0,1.00
09/15/2004,02:29,1035.25,1035.25,1035.25,1035.25,0,2,2.00
09/15/2004,02:35,1035.50,1035.50,1035.50,1035.50,1,0,1.00
09/15/2004,02:50,1036.00,1036.00,1036.00,1036.00,7,0,7.00
09/15/2004,02:53,1036.00,1036.00,1036.00,1036.00,1,0,1.00
09/15/2004,02:55,1036.00,1036.00,1036.00,1036.00,6,0,6.00
09/15/2004,02:56,1036.00,1036.00,1036.00,1036.00,89,0,89.00
09/15/2004,02:59,1036.50,1036.50,1036.50,1036.50,30,0,30.00
09/15/2004,03:00,1036.50,1036.50,1036.50,1036.50,16,0,16.00
09/15/2004,03:01,1036.25,1036.25,1036.25,1036.25,0,1,1.00
09/15/2004,03:03,1036.50,1036.75,1036.50,1036.75,41,0,41.00
09/15/2004,03:04,1036.25,1036.25,1036.25,1036.25,0,1,1.00
09/15/2004,03:05,1036.50,1036.50,1036.50,1036.50,1,0,1.00
09/15/2004,03:06,1036.50,1036.50,1036.50,1036.50,1,0,1.00
09/15/2004,03:07,1036.75,1036.75,1036.75,1036.75,21,0,21.00
09/15/2004,03:10,1036.75,1036.75,1036.75,1036.75,11,0,11.00
09/15/2004,03:12,1036.75,1036.75,1036.75,1036.75,6,0,6.00
09/15/2004,03:14,1036.75,1036.75,1036.75,1036.75,26,0,26.00
09/15/2004,03:15,1036.75,1036.75,1036.75,1036.75,1,0,1.00
09/15/2004,03:18,1036.50,1036.50,1036.50,1036.50,0,5,5.00
09/15/2004,03:19,1036.50,1036.50,1036.50,1036.50,0,17,17.00
09/15/2004,03:21,1036.50,1036.50,1036.50,1036.50,0,4,4.00
09/15/2004,03:23,1037.00,1037.00,1037.00,1037.00,15,0,15.00
09/15/2004,03:34,1036.25,1036.25,1036.25,1036.25,0,17,17.00
09/15/2004,03:35,1036.25,1036.25,1036.25,1036.25,0,6,6.00
09/15/2004,03:41,1036.25,1036.25,1036.25,1036.25,0,5,5.00
09/15/2004,03:43,1036.00,1036.00,1036.00,1036.00,0,1,1.00
09/15/2004,03:56,1036.00,1036.00,1036.00,1036.00,0,1,1.00
09/15/2004,04:00,1036.50,1036.50,1036.25,1036.25,5,1,6.00
09/15/2004,04:05,1036.50,1036.50,1036.50,1036.50,50,0,50.00
09/15/2004,04:06,1036.50,1036.50,1036.50,1036.50,1,0,1.00
09/15/2004,04:07,1036.25,1036.25,1036.25,1036.25,0,1,1.00
09/15/2004,04:08,1036.25,1036.25,1036.25,1036.25,0,42,42.00
09/15/2004,04:09,1036.25,1036.25,1036.25,1036.25,0,8,8.00
09/15/2004,04:14,1036.25,1036.25,1036.25,1036.25,0,8,8.00
09/15/2004,04:17,1036.50,1036.50,1036.50,1036.50,4,0,4.00
09/15/2004,04:18,1036.50,1036.50,1036.50,1036.50,7,0,7.00
09/15/2004,04:27,1036.25,1036.25,1036.25,1036.25,0,1,1.00
09/15/2004,04:36,1036.50,1036.50,1036.50,1036.50,10,0,10.00
09/15/2004,04:39,1036.25,1036.25,1036.25,1036.25,0,2,2.00
09/15/2004,04:42,1036.25,1036.25,1036.25,1036.25,0,9,9.00
09/15/2004,04:43,1036.50,1036.50,1036.50,1036.50,20,0,20.00
09/15/2004,04:44,1036.50,1036.50,1036.50,1036.50,30,0,30.00
09/15/2004,04:52,1036.50,1036.50,1036.50,1036.50,1,0,1.00
09/15/2004,04:56,1036.50,1036.50,1036.50,1036.50,1,0,1.00
09/15/2004,05:06,1036.75,1036.75,1036.75,1036.75,1,0,1.00
09/15/2004,05:18,1036.50,1036.50,1036.50,1036.50,0,5,5.00
09/15/2004,05:34,1036.50,1036.50,1036.50,1036.50,0,1,1.00
09/15/2004,05:36,1036.50,1036.50,1036.50,1036.50,0,10,10.00
09/15/2004,05:37,1036.50,1036.50,1036.50,1036.50,0,1,1.00
09/15/2004,05:58,1036.75,1036.75,1036.75,1036.75,2,0,2.00
09/15/2004,06:03,1036.25,1036.25,1036.25,1036.25,0,5,5.00
09/15/2004,06:04,1036.25,1036.25,1036.25,1036.25,0,4,4.00
09/15/2004,06:05,1036.00,1036.00,1036.00,1036.00,0,8,8.00
09/15/2004,06:06,1035.75,1035.75,1035.75,1035.75,0,5,5.00
09/15/2004,06:07,1036.00,1036.00,1036.00,1036.00,50,0,50.00
09/15/2004,06:08,1036.00,1036.00,1036.00,1036.00,3,0,3.00
09/15/2004,06:10,1036.00,1036.00,1036.00,1036.00,1,0,1.00
09/15/2004,06:13,1036.00,1036.00,1036.00,1036.00,17,0,17.00
09/15/2004,06:20,1036.00,1036.00,1036.00,1036.00,5,0,5.00
09/15/2004,06:21,1035.75,1035.75,1035.75,1035.75,0,6,6.00
09/15/2004,06:22,1035.50,1035.50,1035.25,1035.25,0,16,16.00
09/15/2004,06:23,1035.75,1035.75,1035.75,1035.75,10,0,10.00
09/15/2004,06:25,1035.75,1035.75,1035.50,1035.50,7,2,9.00
09/15/2004,06:26,1035.50,1035.75,1035.50,1035.75,22,3,25.00
09/15/2004,06:29,1035.75,1035.75,1035.75,1035.75,15,0,15.00
09/15/2004,06:30,1035.75,1036.00,1035.75,1036.00,25,0,25.00
09/15/2004,06:31,1035.75,1035.75,1035.50,1035.50,0,22,22.00
09/15/2004,06:33,1035.50,1035.50,1035.50,1035.50,0,5,5.00
09/15/2004,06:39,1035.50,1035.50,1035.50,1035.50,0,5,5.00
09/15/2004,06:41,1035.25,1035.25,1035.25,1035.25,0,1,1.00
09/15/2004,06:42,1035.25,1035.25,1035.00,1035.00,0,20,20.00
09/15/2004,06:43,1035.00,1035.00,1035.00,1035.00,0,17,17.00
09/15/2004,06:44,1035.00,1035.00,1035.00,1035.00,0,10,10.00
09/15/2004,06:47,1034.75,1034.75,1034.75,1034.75,0,3,3.00
09/15/2004,06:49,1035.00,1035.00,1035.00,1035.00,1,0,1.00
09/15/2004,06:52,1034.75,1034.75,1034.50,1034.50,0,6,6.00
09/15/2004,06:57,1034.75,1035.00,1034.75,1034.75,5,1,6.00
09/15/2004,06:58,1034.50,1034.50,1034.25,1034.25,0,16,16.00
09/15/2004,07:00,1034.50,1034.50,1034.50,1034.50,4,0,4.00
09/15/2004,07:01,1034.50,1034.50,1034.50,1034.50,1,0,1.00
09/15/2004,07:04,1034.50,1034.50,1034.50,1034.50,2,0,2.00
09/15/2004,07:06,1034.25,1034.25,1034.25,1034.25,0,5,5.00
09/15/2004,07:07,1034.50,1034.50,1034.50,1034.50,1,0,1.00
09/15/2004,07:08,1034.25,1034.25,1034.25,1034.25,0,1,1.00
09/15/2004,07:09,1034.25,1034.25,1033.50,1033.50,0,18,18.00
09/15/2004,07:12,1034.00,1034.00,1034.00,1034.00,1,0,1.00
09/15/2004,07:15,1034.00,1034.00,1034.00,1034.00,20,0,20.00
09/15/2004,07:21,1034.25,1034.25,1034.25,1034.25,5,0,5.00
09/15/2004,07:25,1034.25,1034.25,1034.25,1034.25,12,0,12.00
09/15/2004,07:26,1034.25,1034.25,1034.25,1034.25,3,0,3.00
09/15/2004,07:29,1034.25,1034.25,1034.25,1034.25,1,0,1.00
09/15/2004,07:31,1034.75,1034.75,1034.50,1034.50,15,30,45.00
09/15/2004,07:32,1034.75,1034.75,1034.75,1034.75,1,0,1.00
09/15/2004,07:33,1034.75,1034.75,1034.75,1034.75,1,0,1.00
09/15/2004,07:34,1034.75,1034.75,1034.75,1034.75,63,0,63.00
09/15/2004,07:35,1034.75,1034.75,1034.75,1034.75,1,0,1.00
09/15/2004,07:39,1035.00,1035.00,1035.00,1035.00,3,0,3.00
09/15/2004,07:42,1034.75,1034.75,1034.75,1034.75,0,2,2.00
09/15/2004,07:43,1034.75,1034.75,1034.75,1034.75,0,4,4.00
09/15/2004,07:45,1034.75,1034.75,1034.75,1034.75,0,1,1.00
09/15/2004,07:50,1034.75,1034.75,1034.25,1034.75,2,12,14.00
09/15/2004,07:52,1034.50,1034.75,1034.50,1034.50,2,15,17.00
09/15/2004,07:55,1034.75,1034.75,1034.75,1034.75,7,0,7.00
09/15/2004,07:56,1035.00,1035.00,1035.00,1035.00,12,0,12.00
09/15/2004,07:57,1035.00,1035.00,1035.00,1035.00,4,0,4.00
09/15/2004,07:58,1034.75,1035.00,1034.75,1035.00,1,2,3.00
09/15/2004,07:59,1035.00,1035.00,1034.75,1034.75,14,1,15.00
09/15/2004,08:00,1034.75,1034.75,1034.75,1034.75,0,6,6.00
09/15/2004,08:01,1034.50,1034.75,1034.50,1034.75,1,3,4.00
09/15/2004,08:02,1034.75,1034.75,1034.75,1034.75,3,0,3.00
09/15/2004,08:05,1034.50,1034.50,1034.50,1034.50,0,5,5.00
09/15/2004,08:06,1034.75,1034.75,1034.75,1034.75,1,0,1.00
09/15/2004,08:07,1034.50,1034.50,1034.50,1034.50,0,1,1.00
09/15/2004,08:10,1034.75,1034.75,1034.75,1034.75,1,0,1.00
09/15/2004,08:11,1034.50,1034.50,1034.50,1034.50,0,10,10.00
09/15/2004,08:12,1034.75,1035.00,1034.75,1035.00,14,0,14.00
09/15/2004,08:13,1035.25,1035.25,1035.25,1035.25,1,0,1.00
09/15/2004,08:14,1035.25,1035.25,1035.25,1035.25,2,0,2.00
09/15/2004,08:15,1035.00,1035.00,1035.00,1035.00,0,10,10.00
09/15/2004,08:16,1035.00,1035.00,1034.25,1034.25,0,102,102.00
09/15/2004,08:17,1034.25,1034.50,1034.25,1034.50,1,4,5.00
09/15/2004,08:18,1034.00,1034.00,1034.00,1034.00,0,1,1.00
09/15/2004,08:19,1034.00,1034.50,1034.00,1034.50,100,5,105.00
09/15/2004,08:20,1034.25,1034.25,1034.00,1034.25,87,101,188.00
09/15/2004,08:21,1034.25,1034.25,1034.00,1034.00,13,3,16.00
09/15/2004,08:22,1034.00,1034.00,1033.75,1033.75,2,15,17.00
09/15/2004,08:23,1033.75,1033.75,1033.75,1033.75,0,1,1.00
09/15/2004,08:24,1034.00,1034.25,1033.75,1034.25,29,2,31.00
09/15/2004,08:25,1034.25,1034.25,1034.25,1034.25,11,0,11.00
09/15/2004,08:27,1034.00,1034.25,1034.00,1034.25,3,2,5.00
09/15/2004,08:29,1034.25,1034.25,1034.25,1034.25,5,0,5.00
09/15/2004,08:30,1034.25,1034.25,1033.75,1033.75,8,31,39.00
09/15/2004,08:31,1034.25,1034.50,1033.75,1033.75,15,33,48.00
09/15/2004,08:32,1033.50,1034.25,1033.50,1034.25,37,4,41.00
09/15/2004,08:33,1034.00,1034.25,1034.00,1034.25,1,7,8.00
09/15/2004,08:34,1034.00,1034.50,1033.75,1033.75,23,14,37.00
09/15/2004,08:35,1033.50,1033.75,1033.25,1033.50,4,74,78.00
09/15/2004,08:36,1033.50,1033.75,1033.00,1033.00,37,12,49.00
09/15/2004,08:37,1033.00,1033.25,1032.50,1033.00,28,46,74.00
09/15/2004,08:38,1033.25,1033.25,1033.00,1033.00,8,12,20.00
09/15/2004,08:39,1032.75,1032.75,1032.50,1032.75,124,50,174.00
09/15/2004,08:40,1032.75,1032.75,1032.25,1032.50,40,15,55.00
09/15/2004,08:41,1032.50,1032.75,1032.25,1032.50,8,34,42.00
09/15/2004,08:42,1032.75,1032.75,1031.50,1031.50,7,48,55.00
09/15/2004,08:43,1031.75,1032.75,1031.50,1032.75,64,5,69.00
09/15/2004,08:44,1032.75,1033.00,1032.75,1032.75,39,66,105.00
09/15/2004,08:45,1032.50,1033.00,1032.50,1032.75,17,41,58.00
09/15/2004,08:46,1032.75,1032.75,1032.50,1032.50,2,584,586.00
09/15/2004,08:47,1032.75,1032.75,1032.50,1032.50,2,10,12.00
09/15/2004,08:48,1032.25,1032.50,1032.25,1032.50,24,1,25.00
09/15/2004,08:49,1032.50,1032.50,1032.25,1032.25,3,8,11.00
09/15/2004,08:50,1032.50,1032.75,1032.50,1032.75,29,0,29.00
09/15/2004,08:51,1032.75,1033.00,1032.75,1033.00,56,0,56.00
09/15/2004,08:52,1033.25,1033.25,1032.75,1033.25,5,2,7.00
09/15/2004,08:53,1033.00,1033.00,1032.50,1032.50,3,22,25.00
09/15/2004,08:54,1032.50,1032.75,1032.25,1032.75,15,15,30.00
09/15/2004,08:55,1032.75,1033.00,1032.75,1033.00,4,0,4.00
09/15/2004,08:56,1032.75,1032.75,1032.25,1032.25,0,47,47.00
09/15/2004,08:57,1032.50,1032.50,1032.25,1032.25,3,12,15.00
09/15/2004,08:58,1032.25,1032.25,1031.75,1032.00,4,22,26.00
09/15/2004,08:59,1032.00,1032.00,1031.75,1031.75,1,26,27.00
09/15/2004,09:00,1031.75,1032.00,1031.50,1031.75,8,35,43.00
09/15/2004,09:01,1031.75,1031.75,1031.25,1031.25,22,47,69.00
09/15/2004,09:02,1031.00,1031.50,1031.00,1031.50,55,123,178.00
09/15/2004,09:03,1031.50,1031.50,1031.00,1031.25,16,1,17.00
09/15/2004,09:04,1031.25,1031.50,1031.00,1031.25,36,7,43.00
09/15/2004,09:05,1031.25,1031.50,1031.00,1031.50,30,32,62.00
09/15/2004,09:06,1031.50,1031.75,1031.25,1031.25,5,5,10.00
09/15/2004,09:07,1031.50,1031.50,1031.25,1031.50,4,1,5.00
09/15/2004,09:08,1031.50,1031.50,1031.25,1031.50,46,3,49.00
09/15/2004,09:09,1031.50,1031.75,1031.50,1031.50,2,14,16.00
09/15/2004,09:10,1031.25,1031.75,1031.25,1031.25,6,246,252.00
09/15/2004,09:11,1031.00,1031.50,1031.00,1031.50,4,56,60.00
09/15/2004,09:12,1031.50,1031.50,1031.25,1031.25,58,3,61.00
09/15/2004,09:13,1031.50,1031.75,1031.50,1031.75,51,0,51.00
09/15/2004,09:14,1031.75,1031.75,1031.25,1031.25,2,74,76.00
09/15/2004,09:15,1031.00,1031.75,1031.00,1031.75,71,6,77.00
09/15/2004,09:16,1031.75,1031.75,1031.75,1031.75,81,0,81.00
09/15/2004,09:17,1031.50,1031.50,1031.25,1031.50,5,10,15.00
09/15/2004,09:18,1031.50,1031.50,1031.50,1031.50,14,0,14.00
09/15/2004,09:19,1031.50,1031.50,1030.75,1031.25,12,248,260.00
09/15/2004,09:20,1031.00,1031.25,1030.25,1030.50,7,39,46.00
09/15/2004,09:21,1030.25,1030.50,1029.75,1029.75,7,280,287.00
09/15/2004,09:22,1029.75,1030.25,1029.75,1030.00,216,219,435.00
09/15/2004,09:23,1030.00,1030.25,1029.50,1029.50,6,58,64.00
09/15/2004,09:24,1029.50,1029.75,1029.25,1029.50,11,94,105.00
09/15/2004,09:25,1029.25,1029.25,1028.75,1028.75,2,505,507.00
09/15/2004,09:26,1028.75,1029.25,1028.75,1029.25,12,10,22.00
09/15/2004,09:27,1029.25,1029.50,1029.25,1029.50,34,0,34.00
09/15/2004,09:28,1029.50,1029.75,1029.25,1029.75,105,60,165.00
09/15/2004,09:29,1029.75,1029.75,1029.75,1029.75,10,0,10.00
09/15/2004,09:30,1029.75,1030.00,1029.75,1029.75,165,6,171.00
09/15/2004,09:31,1029.75,1030.00,1029.00,1029.00,1,236,237.00
09/15/2004,09:32,1029.00,1029.25,1028.75,1028.75,13,232,245.00
09/15/2004,09:33,1029.00,1029.00,1028.50,1028.75,41,42,83.00
09/15/2004,09:34,1028.50,1028.75,1028.50,1028.75,2,94,96.00
09/15/2004,09:35,1028.50,1028.50,1028.00,1028.00,16,90,106.00
09/15/2004,09:36,1028.25,1028.25,1027.75,1028.25,9,27,36.00
09/15/2004,09:37,1028.25,1028.25,1028.00,1028.25,87,12,99.00
09/15/2004,09:38,1028.25,1028.50,1028.00,1028.50,16,20,36.00
09/15/2004,09:39,1028.75,1029.00,1028.50,1028.75,149,28,177.00
09/15/2004,09:40,1028.75,1028.75,1028.50,1028.50,6,23,29.00
09/15/2004,09:41,1028.50,1028.50,1028.50,1028.50,0,10,10.00
09/15/2004,09:42,1028.50,1028.75,1028.50,1028.75,19,1,20.00
09/15/2004,09:43,1029.00,1029.00,1028.75,1028.75,7,10,17.00
09/15/2004,09:44,1028.75,1029.00,1028.75,1029.00,20,3,23.00
09/15/2004,09:45,1029.00,1029.00,1029.00,1029.00,14,0,14.00
09/15/2004,09:46,1028.75,1028.75,1028.50,1028.50,6,21,27.00
09/15/2004,09:47,1028.25,1028.75,1028.25,1028.75,14,1,15.00
09/15/2004,09:48,1028.50,1028.75,1028.50,1028.75,17,2,19.00
09/15/2004,09:49,1028.75,1029.00,1028.75,1029.00,11,0,11.00
09/15/2004,09:50,1028.75,1029.00,1028.75,1029.00,8,10,18.00
09/15/2004,09:51,1028.75,1029.25,1028.75,1029.00,23,18,41.00
09/15/2004,09:52,1028.75,1029.25,1028.75,1028.75,36,47,83.00
09/15/2004,09:53,1028.75,1028.75,1028.75,1028.75,0,7,7.00
09/15/2004,09:54,1028.75,1028.75,1028.50,1028.50,0,11,11.00
09/15/2004,09:55,1028.75,1029.00,1028.75,1029.00,12,0,12.00
09/15/2004,09:56,1028.75,1028.75,1028.75,1028.75,0,5,5.00
09/15/2004,09:57,1028.75,1028.75,1028.75,1028.75,0,1,1.00
09/15/2004,09:58,1029.00,1029.00,1029.00,1029.00,27,0,27.00
09/15/2004,09:59,1028.75,1029.25,1028.75,1028.75,3,3,6.00
09/15/2004,10:00,1029.00,1029.25,1029.00,1029.00,9,4,13.00
09/15/2004,10:01,1029.00,1029.25,1029.00,1029.25,11,7,18.00
09/15/2004,10:02,1029.00,1029.00,1029.00,1029.00,0,3,3.00
09/15/2004,10:03,1029.00,1029.00,1029.00,1029.00,0,17,17.00
09/15/2004,10:04,1029.00,1029.00,1028.75,1029.00,10,2,12.00
09/15/2004,10:06,1028.75,1028.75,1028.50,1028.50,0,23,23.00
09/15/2004,10:07,1028.75,1028.75,1028.75,1028.75,21,0,21.00
09/15/2004,10:08,1028.75,1028.75,1028.75,1028.75,3,0,3.00
09/15/2004,10:09,1028.50,1028.50,1028.50,1028.50,0,51,51.00
09/15/2004,10:10,1028.50,1028.75,1028.50,1028.75,2,40,42.00
09/15/2004,10:11,1028.75,1029.00,1028.50,1028.75,8,8,16.00
09/15/2004,10:12,1028.50,1029.00,1028.50,1029.00,14,62,76.00
09/15/2004,10:13,1029.00,1029.25,1029.00,1029.00,25,50,75.00
09/15/2004,10:14,1029.00,1029.00,1029.00,1029.00,0,5,5.00
09/15/2004,10:15,1029.00,1029.25,1029.00,1029.00,1,15,16.00
09/15/2004,10:16,1029.00,1029.00,1028.75,1028.75,0,11,11.00
09/15/2004,10:17,1029.00,1029.00,1029.00,1029.00,102,0,102.00
09/15/2004,10:18,1029.00,1029.50,1029.00,1029.50,34,0,34.00
09/15/2004,10:19,1029.50,1029.75,1029.50,1029.75,62,0,62.00
09/15/2004,10:20,1029.75,1029.75,1029.75,1029.75,7,0,7.00
09/15/2004,10:21,1029.50,1030.00,1029.50,1029.75,34,9,43.00
09/15/2004,10:22,1030.00,1030.25,1029.75,1030.25,32,8,40.00
09/15/2004,10:23,1030.25,1030.50,1030.25,1030.50,17,2,19.00
09/15/2004,10:24,1030.25,1030.50,1030.25,1030.50,3,3,6.00
09/15/2004,10:25,1030.25,1030.25,1030.25,1030.25,0,2,2.00
09/15/2004,10:26,1030.00,1030.00,1030.00,1030.00,0,1,1.00
09/15/2004,10:27,1030.25,1030.25,1030.00,1030.25,6,16,22.00
09/15/2004,10:28,1030.00,1030.00,1030.00,1030.00,0,1,1.00
09/15/2004,10:29,1030.00,1030.25,1030.00,1030.00,1,2,3.00
09/15/2004,10:30,1030.25,1030.25,1030.00,1030.00,2,3,5.00
09/15/2004,10:31,1030.00,1030.25,1030.00,1030.25,5,37,42.00
09/15/2004,10:32,1030.00,1030.25,1030.00,1030.25,2,6,8.00
09/15/2004,10:33,1030.00,1030.25,1029.75,1029.75,14,10,24.00
09/15/2004,10:34,1030.00,1030.00,1029.00,1029.00,6,76,82.00
09/15/2004,10:35,1029.25,1029.75,1029.25,1029.75,4,0,4.00
09/15/2004,10:36,1029.75,1029.75,1029.75,1029.75,3,0,3.00
09/15/2004,10:38,1029.75,1029.75,1029.75,1029.75,2,0,2.00
09/15/2004,10:39,1029.75,1029.75,1029.75,1029.75,3,0,3.00
09/15/2004,10:40,1029.50,1029.50,1029.50,1029.50,0,8,8.00
09/15/2004,10:41,1029.50,1029.50,1029.50,1029.50,0,3,3.00
09/15/2004,10:42,1029.50,1029.50,1029.50,1029.50,0,1,1.00
09/15/2004,10:43,1029.50,1029.50,1029.25,1029.25,0,13,13.00
09/15/2004,10:44,1029.25,1029.25,1029.25,1029.25,0,10,10.00
09/15/2004,10:45,1029.25,1029.50,1029.25,1029.50,20,2,22.00
09/15/2004,10:46,1029.50,1029.50,1029.50,1029.50,25,0,25.00
09/15/2004,10:47,1029.25,1029.25,1029.25,1029.25,0,10,10.00
09/15/2004,10:49,1029.50,1029.50,1029.50,1029.50,12,0,12.00
09/15/2004,10:50,1029.50,1029.50,1029.50,1029.50,1,0,1.00
09/15/2004,10:51,1029.25,1029.25,1029.25,1029.25,0,1,1.00
09/15/2004,10:53,1029.25,1029.25,1029.25,1029.25,0,1,1.00
09/15/2004,10:54,1029.25,1029.25,1029.25,1029.25,0,2,2.00
09/15/2004,10:55,1029.25,1029.25,1029.25,1029.25,0,1,1.00
09/15/2004,10:56,1029.50,1029.50,1029.50,1029.50,8,0,8.00
09/15/2004,10:57,1029.50,1029.50,1029.50,1029.50,1,0,1.00
09/15/2004,10:58,1029.50,1029.75,1029.50,1029.75,3,0,3.00
09/15/2004,10:59,1029.75,1029.75,1029.50,1029.50,3,20,23.00
09/15/2004,11:02,1029.75,1029.75,1029.75,1029.75,2,0,2.00
09/15/2004,11:03,1030.00,1030.00,1029.75,1030.00,7,2,9.00
09/15/2004,11:04,1030.00,1030.00,1029.75,1029.75,2,12,14.00
09/15/2004,11:05,1029.75,1030.00,1029.75,1030.00,1,11,12.00
09/15/2004,11:06,1029.75,1030.00,1029.75,1030.00,1,11,12.00
09/15/2004,11:07,1029.75,1029.75,1029.25,1029.25,0,40,40.00
09/15/2004,11:08,1029.25,1029.25,1029.00,1029.00,0,30,30.00
09/15/2004,11:09,1029.00,1029.00,1029.00,1029.00,0,2,2.00
09/15/2004,11:10,1029.50,1029.50,1029.00,1029.00,4,2,6.00
09/15/2004,11:11,1029.00,1029.25,1029.00,1029.25,1,1,2.00
09/15/2004,11:12,1029.50,1029.50,1029.50,1029.50,1,0,1.00
09/15/2004,11:14,1029.50,1029.50,1029.50,1029.50,2,0,2.00
09/15/2004,11:15,1029.25,1029.25,1029.25,1029.25,0,1,1.00
09/15/2004,11:18,1029.25,1029.25,1029.25,1029.25,0,2,2.00
09/15/2004,11:19,1029.25,1029.25,1029.25,1029.25,0,4,4.00
09/15/2004,11:20,1029.25,1029.25,1029.00,1029.00,60,39,99.00
09/15/2004,11:21,1029.00,1029.00,1029.00,1029.00,0,3,3.00
09/15/2004,11:22,1029.00,1029.25,1029.00,1029.00,1,6,7.00
09/15/2004,11:23,1029.00,1029.00,1029.00,1029.00,0,10,10.00
09/15/2004,11:24,1029.00,1029.00,1028.75,1028.75,0,39,39.00
09/15/2004,11:25,1029.00,1029.00,1029.00,1029.00,54,0,54.00
09/15/2004,11:27,1028.75,1028.75,1028.50,1028.50,0,42,42.00
09/15/2004,11:28,1029.00,1029.00,1029.00,1029.00,1,0,1.00
09/15/2004,11:29,1028.75,1028.75,1028.75,1028.75,0,8,8.00
09/15/2004,11:30,1028.75,1028.75,1028.75,1028.75,0,1,1.00
09/15/2004,11:31,1029.00,1029.00,1028.75,1028.75,8,15,23.00
09/15/2004,11:32,1028.75,1028.75,1028.75,1028.75,0,29,29.00
09/15/2004,11:33,1028.50,1028.75,1028.50,1028.75,6,2,8.00
09/15/2004,11:34,1028.75,1028.75,1028.50,1028.75,7,3,10.00
09/15/2004,11:35,1029.00,1029.00,1029.00,1029.00,3,0,3.00
09/15/2004,11:36,1029.00,1029.00,1028.75,1029.00,6,9,15.00
09/15/2004,11:37,1028.75,1028.75,1028.50,1028.50,0,72,72.00
09/15/2004,11:38,1028.75,1028.75,1028.75,1028.75,21,0,21.00
09/15/2004,11:39,1028.50,1028.75,1028.50,1028.75,4,6,10.00
09/15/2004,11:40,1028.50,1028.50,1028.50,1028.50,0,2,2.00
09/15/2004,11:41,1028.50,1028.50,1028.50,1028.50,0,1,1.00
09/15/2004,11:42,1028.50,1028.75,1028.50,1028.75,13,5,18.00
09/15/2004,11:43,1029.00,1029.00,1029.00,1029.00,71,0,71.00
09/15/2004,11:44,1028.75,1028.75,1028.00,1028.00,0,141,141.00
09/15/2004,11:46,1028.00,1028.25,1028.00,1028.00,1,22,23.00
09/15/2004,11:47,1027.75,1028.00,1027.75,1028.00,65,15,80.00
09/15/2004,11:48,1028.00,1028.00,1027.50,1027.75,168,23,191.00
09/15/2004,11:49,1028.00,1029.00,1027.50,1029.00,178,56,234.00
09/15/2004,11:50,1028.75,1029.00,1028.75,1029.00,3,103,106.00
09/15/2004,11:51,1029.00,1029.25,1029.00,1029.00,8,9,17.00
09/15/2004,11:52,1028.75,1028.75,1028.50,1028.75,4,52,56.00
09/15/2004,11:53,1029.00,1029.00,1029.00,1029.00,7,0,7.00
09/15/2004,11:54,1028.75,1029.00,1028.75,1029.00,3,4,7.00
09/15/2004,11:55,1028.75,1028.75,1028.50,1028.50,0,25,25.00
09/15/2004,11:56,1029.00,1029.00,1029.00,1029.00,9,0,9.00
09/15/2004,11:58,1029.00,1029.00,1029.00,1029.00,7,0,7.00
09/15/2004,11:59,1029.00,1029.00,1029.00,1029.00,3,0,3.00
09/15/2004,12:00,1028.75,1028.75,1028.75,1028.75,0,3,3.00
09/15/2004,12:01,1028.75,1028.75,1028.75,1028.75,0,1,1.00
09/15/2004,12:02,1028.75,1028.75,1028.75,1028.75,0,1,1.00
09/15/2004,12:03,1028.75,1028.75,1028.75,1028.75,0,2,2.00
09/15/2004,12:04,1028.50,1028.75,1028.50,1028.75,1,1,2.00
09/15/2004,12:05,1028.75,1028.75,1028.75,1028.75,2,0,2.00
09/15/2004,12:07,1028.75,1029.00,1028.75,1029.00,45,0,45.00
09/15/2004,12:08,1029.00,1029.00,1028.75,1029.00,8,1,9.00
09/15/2004,12:11,1029.00,1029.00,1028.75,1028.75,3,3,6.00
09/15/2004,12:12,1028.75,1028.75,1028.75,1028.75,0,5,5.00
09/15/2004,12:13,1028.50,1028.50,1028.50,1028.50,0,9,9.00
09/15/2004,12:14,1028.75,1029.25,1028.75,1028.75,20,11,31.00
09/15/2004,12:15,1029.00,1029.00,1029.00,1029.00,1,0,1.00
09/15/2004,12:16,1029.00,1029.00,1029.00,1029.00,5,0,5.00
09/15/2004,12:17,1029.00,1029.00,1029.00,1029.00,1,0,1.00
09/15/2004,12:18,1028.75,1029.00,1028.75,1028.75,2,208,210.00
09/15/2004,12:19,1028.75,1028.75,1028.25,1028.50,2,44,46.00
09/15/2004,12:21,1029.00,1029.00,1029.00,1029.00,23,0,23.00
09/15/2004,12:22,1029.00,1029.00,1029.00,1029.00,79,0,79.00
09/15/2004,12:23,1029.00,1029.25,1029.00,1029.25,9,0,9.00
09/15/2004,12:24,1029.50,1029.50,1029.50,1029.50,24,0,24.00
09/15/2004,12:25,1029.00,1029.50,1029.00,1029.50,1,1,2.00
09/15/2004,12:26,1029.50,1029.50,1029.50,1029.50,20,0,20.00
09/15/2004,12:27,1029.25,1029.25,1029.00,1029.00,0,17,17.00
09/15/2004,12:28,1029.25,1029.25,1029.25,1029.25,1,0,1.00
09/15/2004,12:29,1029.25,1029.25,1029.25,1029.25,1,0,1.00
09/15/2004,12:31,1029.25,1029.50,1029.25,1029.25,8,1,9.00
09/15/2004,12:32,1029.25,1029.50,1029.25,1029.50,4,8,12.00
09/15/2004,12:33,1029.25,1029.25,1029.25,1029.25,0,1,1.00
09/15/2004,12:34,1029.50,1029.50,1029.50,1029.50,1,0,1.00
09/15/2004,12:35,1029.50,1029.50,1029.50,1029.50,75,0,75.00
09/15/2004,12:36,1029.50,1029.75,1029.50,1029.75,57,0,57.00
09/15/2004,12:37,1029.75,1029.75,1029.75,1029.75,34,0,34.00
09/15/2004,12:38,1029.75,1030.00,1029.50,1030.00,20,8,28.00
09/15/2004,12:39,1029.75,1030.00,1029.75,1030.00,10,3,13.00
09/15/2004,12:40,1030.00,1030.00,1030.00,1030.00,1,0,1.00
09/15/2004,12:41,1030.00,1030.00,1030.00,1030.00,1,0,1.00
09/15/2004,12:42,1030.00,1030.00,1029.75,1029.75,1,2,3.00
09/15/2004,12:43,1030.00,1030.00,1029.75,1029.75,1,1,2.00
09/15/2004,12:44,1029.75,1029.75,1029.50,1029.50,0,29,29.00
09/15/2004,12:45,1029.50,1029.50,1029.50,1029.50,0,2,2.00
09/15/2004,12:46,1029.50,1029.75,1029.50,1029.50,1,22,23.00
09/15/2004,12:47,1029.25,1029.25,1029.25,1029.25,0,13,13.00
09/15/2004,12:48,1029.25,1029.25,1029.25,1029.25,0,3,3.00
09/15/2004,12:49,1029.50,1029.50,1029.25,1029.50,24,1,25.00
09/15/2004,12:50,1029.50,1029.50,1029.50,1029.50,6,0,6.00
09/15/2004,12:51,1029.75,1029.75,1029.75,1029.75,3,0,3.00
09/15/2004,12:52,1030.00,1030.00,1030.00,1030.00,12,0,12.00
09/15/2004,12:53,1030.00,1030.00,1030.00,1030.00,3,0,3.00
09/15/2004,12:54,1030.00,1030.25,1030.00,1030.25,24,0,24.00
09/15/2004,12:55,1030.25,1030.25,1030.25,1030.25,57,0,57.00
09/15/2004,12:56,1030.25,1030.75,1030.25,1030.50,262,1,263.00
09/15/2004,12:57,1030.75,1031.00,1030.50,1030.75,24,23,47.00
09/15/2004,12:58,1030.75,1031.25,1030.75,1031.00,161,3,164.00
09/15/2004,12:59,1031.25,1031.25,1031.25,1031.25,13,0,13.00
09/15/2004,13:00,1031.00,1031.50,1031.00,1031.50,19,20,39.00
09/15/2004,13:01,1031.50,1031.50,1031.00,1031.00,1,31,32.00
09/15/2004,13:02,1031.25,1031.50,1031.25,1031.25,5,4,9.00
09/15/2004,13:03,1031.00,1031.50,1031.00,1031.50,8,1,9.00
09/15/2004,13:04,1031.75,1031.75,1031.50,1031.75,18,3,21.00
09/15/2004,13:05,1031.75,1031.75,1031.50,1031.50,3,27,30.00
09/15/2004,13:06,1031.25,1031.25,1031.00,1031.25,4,13,17.00
09/15/2004,13:07,1031.25,1031.50,1031.00,1031.50,8,1,9.00
09/15/2004,13:08,1031.50,1031.50,1031.25,1031.25,1,2,3.00
09/15/2004,13:09,1031.25,1031.25,1031.25,1031.25,0,1,1.00
09/15/2004,13:10,1031.00,1031.25,1031.00,1031.00,1,2,3.00
09/15/2004,13:11,1031.00,1031.00,1031.00,1031.00,0,8,8.00
09/15/2004,13:12,1031.25,1031.25,1030.50,1030.50,8,14,22.00
09/15/2004,13:13,1030.50,1030.75,1030.50,1030.50,1,4,5.00
09/15/2004,13:14,1030.75,1030.75,1030.75,1030.75,21,0,21.00
09/15/2004,13:15,1030.50,1030.50,1030.50,1030.50,0,1,1.00
09/15/2004,13:16,1031.00,1031.25,1031.00,1031.00,13,3,16.00
09/15/2004,13:17,1031.00,1031.00,1030.50,1030.50,0,17,17.00
09/15/2004,13:18,1031.00,1031.00,1031.00,1031.00,3,0,3.00
09/15/2004,13:20,1031.00,1031.25,1031.00,1031.25,15,0,15.00
09/15/2004,13:21,1031.00,1031.00,1031.00,1031.00,0,1,1.00
09/15/2004,13:22,1031.00,1031.00,1031.00,1031.00,0,1,1.00
09/15/2004,13:23,1030.75,1030.75,1030.75,1030.75,0,6,6.00
09/15/2004,13:26,1030.75,1031.00,1030.75,1031.00,1,1,2.00
09/15/2004,13:27,1031.00,1031.00,1031.00,1031.00,6,0,6.00
09/15/2004,13:28,1030.75,1031.00,1030.75,1031.00,1,1,2.00
09/15/2004,13:29,1031.00,1031.00,1030.75,1030.75,1,2,3.00
09/15/2004,13:30,1030.50,1030.75,1030.50,1030.75,3,6,9.00
09/15/2004,13:31,1030.75,1031.00,1030.75,1031.00,3,0,3.00
09/15/2004,13:32,1031.25,1031.75,1031.25,1031.75,174,21,195.00
09/15/2004,13:33,1031.50,1031.75,1031.50,1031.75,102,3,105.00
09/15/2004,13:34,1031.75,1031.75,1031.25,1031.25,2,19,21.00
09/15/2004,13:35,1031.50,1031.50,1031.25,1031.25,2,1,3.00
09/15/2004,13:36,1031.50,1031.50,1031.50,1031.50,14,0,14.00
09/15/2004,13:37,1031.50,1032.00,1031.50,1032.00,61,0,61.00
09/15/2004,13:38,1031.75,1031.75,1031.50,1031.75,1,5,6.00
09/15/2004,13:39,1031.75,1032.00,1031.75,1031.75,15,3,18.00
09/15/2004,13:40,1031.75,1031.75,1031.75,1031.75,0,3,3.00
09/15/2004,13:42,1031.75,1031.75,1031.50,1031.50,0,6,6.00
09/15/2004,13:43,1031.50,1031.50,1031.00,1031.00,1,36,37.00
09/15/2004,13:44,1031.00,1031.25,1030.75,1031.00,10,6,16.00
09/15/2004,13:45,1031.00,1031.25,1030.75,1031.25,8,1,9.00
09/15/2004,13:46,1031.25,1031.25,1031.25,1031.25,4,0,4.00
09/15/2004,13:47,1031.00,1031.25,1031.00,1031.25,1,9,10.00
09/15/2004,13:48,1031.25,1031.25,1031.25,1031.25,1,0,1.00
09/15/2004,13:50,1031.00,1031.00,1031.00,1031.00,0,70,70.00
09/15/2004,13:51,1031.00,1031.00,1030.25,1030.50,4,82,86.00
09/15/2004,13:52,1030.50,1031.00,1030.50,1031.00,8,0,8.00
09/15/2004,13:53,1031.00,1031.00,1030.75,1030.75,105,11,116.00
09/15/2004,13:54,1030.75,1030.75,1030.50,1030.50,0,98,98.00
09/15/2004,13:55,1030.50,1030.75,1030.50,1030.75,8,42,50.00
09/15/2004,13:56,1030.75,1030.75,1030.25,1030.50,17,15,32.00
09/15/2004,13:57,1030.50,1030.75,1030.50,1030.50,2,15,17.00
09/15/2004,13:58,1030.75,1030.75,1030.75,1030.75,10,0,10.00
09/15/2004,13:59,1031.00,1031.00,1030.50,1030.50,2,1,3.00
09/15/2004,14:00,1030.50,1030.50,1030.50,1030.50,0,10,10.00
09/15/2004,14:02,1030.75,1030.75,1030.75,1030.75,8,0,8.00
09/15/2004,14:03,1031.00,1031.25,1031.00,1031.25,17,0,17.00
09/15/2004,14:04,1031.25,1031.25,1031.00,1031.00,1,2,3.00
09/15/2004,14:05,1031.00,1031.00,1030.00,1030.00,0,51,51.00
09/15/2004,14:06,1030.25,1030.25,1030.00,1030.25,5,1,6.00
09/15/2004,14:07,1030.25,1030.75,1030.25,1030.75,8,0,8.00
09/15/2004,14:08,1030.50,1030.50,1029.75,1030.00,1,120,121.00
09/15/2004,14:09,1030.00,1030.00,1030.00,1030.00,1,0,1.00
09/15/2004,14:11,1030.00,1030.00,1030.00,1030.00,13,0,13.00
09/15/2004,14:13,1030.25,1030.25,1030.00,1030.25,8,1,9.00
09/15/2004,14:14,1030.00,1030.00,1030.00,1030.00,0,8,8.00
09/15/2004,14:15,1029.75,1029.75,1029.00,1029.25,23,47,70.00
09/15/2004,14:16,1029.75,1029.75,1029.25,1029.25,17,21,38.00
09/15/2004,14:17,1029.25,1029.25,1029.25,1029.25,0,1,1.00
09/15/2004,14:18,1029.50,1029.75,1029.50,1029.75,2,0,2.00
09/15/2004,14:19,1029.75,1029.75,1029.75,1029.75,1,0,1.00
09/15/2004,14:20,1030.00,1030.00,1029.75,1029.75,7,1,8.00
09/15/2004,14:21,1029.75,1030.00,1029.75,1030.00,40,6,46.00
09/15/2004,14:22,1029.75,1030.00,1029.75,1030.00,10,1,11.00
09/15/2004,14:23,1030.00,1030.25,1030.00,1030.00,11,20,31.00
09/15/2004,14:24,1029.75,1029.75,1029.75,1029.75,0,1,1.00
09/15/2004,14:25,1030.00,1030.25,1030.00,1030.00,2,10,12.00
09/15/2004,14:26,1030.25,1030.50,1030.25,1030.50,9,0,9.00
09/15/2004,14:27,1030.50,1030.75,1030.50,1030.75,13,0,13.00
09/15/2004,14:28,1030.50,1030.50,1030.50,1030.50,0,49,49.00
09/15/2004,14:29,1030.50,1030.50,1030.25,1030.25,0,6,6.00
09/15/2004,14:31,1030.00,1030.25,1030.00,1030.00,2,7,9.00
09/15/2004,14:34,1030.00,1030.00,1030.00,1030.00,0,5,5.00
09/15/2004,14:35,1030.00,1030.00,1030.00,1030.00,0,5,5.00
09/15/2004,14:36,1029.75,1029.75,1029.50,1029.50,8,34,42.00
09/15/2004,14:37,1029.50,1029.50,1029.25,1029.50,10,12,22.00
09/15/2004,14:38,1029.50,1029.50,1029.50,1029.50,5,0,5.00
09/15/2004,14:39,1029.50,1029.50,1028.75,1029.00,29,59,88.00
09/15/2004,14:40,1028.75,1029.00,1028.75,1029.00,4,10,14.00
09/15/2004,14:41,1029.00,1029.00,1029.00,1029.00,2,0,2.00
09/15/2004,14:42,1028.75,1028.75,1028.00,1028.00,0,52,52.00
09/15/2004,14:43,1028.00,1028.25,1028.00,1028.00,20,73,93.00
09/15/2004,14:44,1028.00,1028.50,1028.00,1028.50,27,5,32.00
09/15/2004,14:45,1028.50,1028.50,1028.25,1028.25,7,14,21.00
09/15/2004,14:46,1028.00,1028.00,1027.75,1028.00,10,38,48.00
09/15/2004,14:47,1028.25,1028.25,1027.75,1027.75,8,19,27.00
09/15/2004,14:48,1027.75,1028.25,1027.75,1028.25,12,1,13.00
09/15/2004,14:49,1028.25,1028.50,1028.25,1028.50,23,0,23.00
09/15/2004,14:50,1028.50,1028.50,1028.50,1028.50,9,0,9.00
09/15/2004,14:51,1028.50,1028.50,1028.50,1028.50,8,0,8.00
09/15/2004,14:52,1028.75,1029.00,1028.50,1028.75,13,10,23.00
09/15/2004,14:53,1029.00,1029.00,1028.75,1029.00,3,31,34.00
09/15/2004,14:54,1028.75,1028.75,1028.50,1028.50,0,8,8.00
09/15/2004,14:55,1028.25,1028.50,1028.00,1028.00,2,23,25.00
09/15/2004,14:56,1027.75,1028.25,1027.75,1028.25,29,7,36.00
09/15/2004,14:57,1028.25,1028.25,1028.00,1028.00,1,12,13.00
09/15/2004,14:58,1028.25,1028.25,1028.25,1028.25,58,0,58.00
09/15/2004,14:59,1028.50,1028.50,1028.25,1028.25,28,15,43.00
09/15/2004,15:00,1028.25,1028.25,1027.75,1027.75,7,40,47.00
09/15/2004,15:01,1027.75,1028.50,1027.75,1028.50,138,412,550.00
09/15/2004,15:02,1028.25,1028.25,1028.25,1028.25,0,7,7.00
09/15/2004,15:03,1028.25,1028.75,1028.00,1028.75,215,7,222.00
09/15/2004,15:04,1028.50,1028.75,1028.50,1028.75,25,52,77.00
09/15/2004,15:05,1028.75,1028.75,1028.50,1028.50,2,14,16.00
09/15/2004,15:06,1028.75,1028.75,1028.75,1028.75,1,0,1.00
09/15/2004,15:07,1028.50,1028.50,1028.50,1028.50,0,49,49.00
09/15/2004,15:08,1028.50,1028.50,1028.50,1028.50,0,112,112.00
09/15/2004,15:09,1028.50,1028.75,1028.50,1028.75,10,1,11.00
09/15/2004,15:10,1028.75,1029.00,1028.75,1029.00,8,0,8.00
09/15/2004,15:11,1029.00,1029.00,1028.75,1029.00,64,1,65.00
09/15/2004,15:12,1029.00,1029.00,1028.75,1028.75,16,6,22.00
09/15/2004,15:13,1028.75,1028.75,1028.50,1028.50,0,98,98.00
09/15/2004,15:14,1028.25,1028.50,1028.25,1028.50,30,23,53.00
09/15/2004,15:15,1028.50,1028.75,1028.00,1028.50,16,37,53.00
09/15/2004,15:33,1028.75,1028.75,1028.75,1028.75,10,0,10.00
09/15/2004,15:34,1028.75,1028.75,1028.75,1028.75,1,0,1.00
09/15/2004,15:38,1029.00,1029.00,1029.00,1029.00,4,0,4.00
09/15/2004,15:41,1029.75,1029.75,1029.75,1029.75,6,0,6.00
09/15/2004,15:42,1029.75,1029.75,1029.75,1029.75,1,0,1.00
09/15/2004,15:44,1030.00,1030.25,1030.00,1030.25,78,0,78.00
09/15/2004,15:45,1030.00,1030.00,1030.00,1030.00,0,25,25.00
09/15/2004,15:48,1029.75,1029.75,1029.75,1029.75,0,1,1.00
09/15/2004,15:50,1030.00,1030.00,1030.00,1030.00,3,0,3.00
09/15/2004,15:51,1030.25,1030.25,1030.25,1030.25,2,0,2.00
09/15/2004,15:52,1030.00,1030.00,1030.00,1030.00,0,2,2.00
09/15/2004,15:53,1029.50,1029.50,1029.50,1029.50,0,1,1.00
09/15/2004,15:56,1030.00,1030.25,1030.00,1030.25,5,0,5.00
09/15/2004,17:07,1029.00,1029.00,1029.00,1029.00,0,1,1.00
09/15/2004,17:48,1029.50,1029.50,1029.50,1029.50,2,0,2.00
09/15/2004,17:50,1029.50,1029.50,1029.50,1029.50,1,0,1.00
09/15/2004,17:55,1029.50,1029.50,1029.50,1029.50,2,0,2.00
09/15/2004,18:11,1029.25,1029.25,1029.25,1029.25,0,3,3.00
09/15/2004,18:13,1029.00,1029.00,1029.00,1029.00,0,2,2.00
09/15/2004,18:16,1028.50,1028.50,1028.50,1028.50,0,1,1.00
09/15/2004,18:51,1028.75,1028.75,1028.75,1028.75,1,0,1.00
09/15/2004,18:58,1029.00,1029.00,1029.00,1029.00,1,0,1.00
09/15/2004,19:06,1029.25,1029.25,1029.25,1029.25,2,0,2.00
09/15/2004,19:08,1029.00,1029.00,1029.00,1029.00,0,2,2.00
09/15/2004,19:17,1029.00,1029.00,1029.00,1029.00,0,1,1.00
09/15/2004,19:20,1029.00,1029.00,1029.00,1029.00,0,2,2.00
09/15/2004,19:22,1029.00,1029.00,1029.00,1029.00,0,5,5.00
09/15/2004,19:29,1029.00,1029.00,1029.00,1029.00,0,5,5.00
09/15/2004,19:44,1029.00,1029.00,1029.00,1029.00,0,1,1.00
09/15/2004,20:03,1029.00,1029.00,1029.00,1029.00,0,1,1.00
09/15/2004,20:05,1029.00,1029.00,1029.00,1029.00,0,1,1.00
09/15/2004,20:49,1029.00,1029.00,1029.00,1029.00,0,1,1.00
09/15/2004,20:50,1029.00,1029.00,1029.00,1029.00,0,2,2.00
09/15/2004,20:54,1029.00,1029.00,1029.00,1029.00,0,1,1.00
09/15/2004,22:53,1029.25,1029.25,1029.25,1029.25,1,0,1.00
09/15/2004,23:09,1029.50,1029.50,1029.50,1029.50,1,0,1.00
09/15/2004,23:19,1029.25,1029.25,1029.25,1029.25,0,5,5.00
09/15/2004,23:57,1029.50,1029.50,1029.50,1029.50,15,0,15.00
09/16/2004,00:14,1029.50,1029.50,1029.50,1029.50,1,0,1.00
09/16/2004,01:24,1029.75,1029.75,1029.75,1029.75,4,0,4.00
09/16/2004,01:25,1030.00,1030.00,1030.00,1030.00,1,0,1.00
09/16/2004,02:01,1030.00,1030.00,1030.00,1030.00,8,0,8.00
09/16/2004,02:02,1029.75,1029.75,1029.75,1029.75,0,3,3.00
09/16/2004,02:05,1029.75,1029.75,1029.75,1029.75,0,3,3.00
09/16/2004,02:06,1030.00,1030.00,1030.00,1030.00,4,0,4.00
09/16/2004,02:07,1030.00,1030.50,1030.00,1030.50,23,0,23.00
09/16/2004,02:09,1030.50,1030.50,1030.50,1030.50,8,0,8.00
09/16/2004,02:13,1030.50,1030.50,1030.25,1030.25,4,6,10.00
09/16/2004,02:14,1030.00,1030.00,1030.00,1030.00,0,1,1.00
09/16/2004,02:16,1030.25,1030.25,1030.25,1030.25,3,0,3.00
09/16/2004,02:17,1030.25,1030.25,1030.25,1030.25,1,0,1.00
09/16/2004,02:18,1030.50,1030.50,1030.50,1030.50,3,0,3.00
09/16/2004,02:20,1030.50,1030.50,1030.50,1030.50,7,0,7.00
09/16/2004,02:21,1030.50,1030.50,1030.50,1030.50,1,0,1.00
09/16/2004,02:28,1030.75,1031.00,1030.75,1031.00,6,0,6.00
09/16/2004,02:31,1030.75,1030.75,1030.75,1030.75,0,3,3.00
09/16/2004,02:32,1030.50,1030.50,1030.50,1030.50,0,5,5.00
09/16/2004,02:34,1030.50,1030.50,1030.50,1030.50,0,1,1.00
09/16/2004,02:36,1030.75,1030.75,1030.75,1030.75,3,0,3.00
09/16/2004,02:39,1030.75,1030.75,1030.50,1030.50,3,4,7.00
09/16/2004,02:40,1030.50,1030.50,1030.50,1030.50,0,1,1.00
09/16/2004,02:41,1030.50,1030.75,1030.50,1030.75,2,2,4.00
09/16/2004,02:43,1030.50,1030.50,1030.50,1030.50,0,56,56.00
09/16/2004,02:44,1030.50,1030.50,1030.50,1030.50,0,20,20.00
09/16/2004,02:45,1030.50,1030.50,1030.50,1030.50,0,20,20.00
09/16/2004,02:46,1030.50,1030.50,1030.50,1030.50,0,4,4.00
09/16/2004,02:49,1030.50,1030.50,1030.50,1030.50,0,3,3.00
09/16/2004,02:50,1030.75,1030.75,1030.75,1030.75,1,0,1.00
09/16/2004,02:52,1030.75,1030.75,1030.75,1030.75,2,0,2.00
09/16/2004,02:55,1030.50,1030.50,1030.50,1030.50,0,1,1.00
09/16/2004,02:58,1030.75,1030.75,1030.75,1030.75,2,0,2.00
09/16/2004,03:03,1030.75,1030.75,1030.75,1030.75,6,0,6.00
09/16/2004,03:08,1030.75,1030.75,1030.75,1030.75,2,0,2.00
09/16/2004,03:10,1031.00,1031.00,1031.00,1031.00,3,0,3.00
09/16/2004,03:13,1031.25,1031.75,1031.25,1031.75,10,0,10.00
09/16/2004,03:19,1031.50,1031.50,1031.50,1031.50,0,1,1.00
09/16/2004,03:22,1031.50,1031.50,1031.50,1031.50,0,5,5.00
09/16/2004,03:23,1031.50,1031.50,1031.50,1031.50,0,3,3.00
09/16/2004,03:32,1031.00,1031.00,1031.00,1031.00,0,1,1.00
09/16/2004,03:34,1031.50,1031.50,1031.50,1031.50,2,0,2.00
09/16/2004,03:44,1031.25,1031.25,1031.00,1031.00,0,7,7.00
09/16/2004,03:56,1031.00,1031.00,1031.00,1031.00,0,2,2.00
09/16/2004,04:01,1031.00,1031.00,1031.00,1031.00,0,4,4.00
09/16/2004,04:07,1030.75,1030.75,1030.75,1030.75,0,8,8.00
09/16/2004,04:42,1031.00,1031.00,1031.00,1031.00,2,0,2.00
09/16/2004,04:45,1030.75,1030.75,1030.75,1030.75,0,3,3.00
09/16/2004,04:50,1030.75,1030.75,1030.75,1030.75,0,3,3.00
09/16/2004,04:55,1031.00,1031.00,1031.00,1031.00,1,0,1.00
09/16/2004,04:58,1030.75,1030.75,1030.75,1030.75,0,12,12.00
09/16/2004,05:00,1030.50,1030.50,1030.50,1030.50,0,3,3.00
09/16/2004,05:05,1030.50,1030.50,1030.50,1030.50,0,3,3.00
09/16/2004,05:08,1030.75,1030.75,1030.75,1030.75,2,0,2.00
09/16/2004,05:13,1030.50,1030.50,1030.50,1030.50,0,3,3.00
09/16/2004,05:14,1030.50,1030.50,1030.50,1030.50,0,3,3.00
09/16/2004,05:18,1030.50,1030.50,1030.50,1030.50,0,1,1.00
09/16/2004,05:20,1030.75,1030.75,1030.75,1030.75,3,0,3.00
09/16/2004,05:26,1031.00,1031.00,1031.00,1031.00,1,0,1.00
09/16/2004,05:31,1030.75,1030.75,1030.75,1030.75,0,7,7.00
09/16/2004,05:32,1031.00,1031.00,1030.75,1030.75,3,3,6.00
09/16/2004,05:33,1030.75,1030.75,1030.75,1030.75,0,1,1.00
09/16/2004,05:49,1030.50,1030.50,1030.50,1030.50,0,2,2.00
09/16/2004,06:01,1030.75,1030.75,1030.75,1030.75,1,0,1.00
09/16/2004,06:04,1031.00,1031.00,1031.00,1031.00,1,0,1.00
09/16/2004,06:14,1030.50,1030.50,1030.50,1030.50,0,1,1.00
09/16/2004,06:16,1030.50,1030.50,1030.50,1030.50,0,3,3.00
09/16/2004,06:24,1030.50,1030.50,1030.50,1030.50,0,3,3.00
09/16/2004,06:27,1030.50,1030.75,1030.50,1030.75,1,1,2.00
09/16/2004,06:31,1030.50,1030.50,1030.50,1030.50,0,1,1.00
09/16/2004,06:32,1030.25,1030.25,1030.25,1030.25,0,4,4.00
09/16/2004,06:33,1030.00,1030.00,1030.00,1030.00,0,5,5.00
09/16/2004,06:37,1030.00,1030.00,1030.00,1030.00,0,2,2.00
09/16/2004,06:39,1030.00,1030.00,1030.00,1030.00,0,25,25.00
09/16/2004,06:43,1030.00,1030.00,1030.00,1030.00,0,1,1.00
09/16/2004,06:44,1029.50,1029.50,1029.50,1029.50,0,10,10.00
09/16/2004,06:50,1029.25,1029.25,1029.25,1029.25,0,1,1.00
09/16/2004,06:51,1029.25,1029.25,1029.25,1029.25,0,2,2.00
09/16/2004,06:52,1029.25,1029.25,1029.00,1029.00,0,10,10.00
09/16/2004,06:56,1029.25,1029.25,1029.25,1029.25,1,0,1.00
09/16/2004,06:57,1029.00,1029.00,1029.00,1029.00,0,3,3.00
09/16/2004,06:58,1029.00,1029.00,1029.00,1029.00,0,7,7.00
09/16/2004,07:00,1028.75,1028.75,1028.75,1028.75,0,11,11.00
09/16/2004,07:01,1028.75,1028.75,1028.50,1028.50,0,20,20.00
09/16/2004,07:02,1028.50,1028.50,1028.50,1028.50,0,1,1.00
09/16/2004,07:03,1028.75,1028.75,1028.75,1028.75,5,0,5.00
09/16/2004,07:04,1029.00,1029.00,1029.00,1029.00,25,0,25.00
09/16/2004,07:05,1029.00,1029.00,1029.00,1029.00,5,0,5.00
09/16/2004,07:06,1029.00,1029.00,1028.75,1028.75,1,14,15.00
09/16/2004,07:07,1029.25,1029.25,1029.25,1029.25,1,0,1.00
09/16/2004,07:08,1028.50,1028.50,1028.50,1028.50,0,3,3.00
09/16/2004,07:15,1028.75,1028.75,1028.75,1028.75,1,0,1.00
09/16/2004,07:16,1029.00,1029.00,1029.00,1029.00,2,0,2.00
09/16/2004,07:19,1028.75,1028.75,1028.75,1028.75,0,26,26.00
09/16/2004,07:20,1029.00,1029.00,1029.00,1029.00,5,0,5.00
09/16/2004,07:23,1029.00,1029.00,1029.00,1029.00,2,0,2.00
09/16/2004,07:25,1029.00,1029.25,1029.00,1029.25,7,0,7.00
09/16/2004,07:26,1028.75,1029.25,1028.75,1029.25,6,1,7.00
09/16/2004,07:28,1029.50,1029.50,1029.25,1029.25,1,2,3.00
09/16/2004,07:29,1029.25,1029.25,1029.25,1029.25,0,1,1.00
09/16/2004,07:30,1029.00,1029.00,1028.75,1028.75,0,9,9.00
09/16/2004,07:31,1029.25,1029.50,1029.00,1029.00,46,1,47.00
09/16/2004,07:32,1029.50,1029.50,1029.25,1029.25,1,6,7.00
09/16/2004,07:34,1029.50,1029.50,1029.50,1029.50,3,0,3.00
09/16/2004,07:37,1029.25,1029.25,1029.25,1029.25,0,3,3.00
09/16/2004,07:41,1029.25,1029.25,1029.25,1029.25,0,1,1.00
09/16/2004,07:43,1029.50,1029.50,1029.50,1029.50,1,0,1.00
09/16/2004,07:44,1029.25,1029.25,1029.25,1029.25,0,1,1.00
09/16/2004,07:47,1029.50,1029.50,1029.50,1029.50,1,0,1.00
09/16/2004,07:50,1029.50,1029.50,1029.50,1029.50,1,0,1.00
09/16/2004,07:51,1029.25,1029.25,1029.00,1029.00,0,2,2.00
09/16/2004,07:52,1029.00,1029.00,1029.00,1029.00,0,2,2.00
09/16/2004,07:56,1029.00,1029.00,1029.00,1029.00,0,2,2.00
09/16/2004,07:57,1029.25,1029.25,1029.25,1029.25,30,0,30.00
09/16/2004,07:58,1029.25,1029.50,1029.25,1029.50,12,0,12.00
09/16/2004,08:00,1029.50,1029.50,1029.50,1029.50,50,0,50.00
09/16/2004,08:01,1029.50,1029.50,1029.50,1029.50,1,0,1.00
09/16/2004,08:03,1029.50,1029.50,1029.50,1029.50,100,0,100.00
09/16/2004,08:04,1029.25,1029.25,1029.25,1029.25,0,100,100.00
09/16/2004,08:05,1029.25,1029.25,1029.25,1029.25,0,15,15.00
09/16/2004,08:06,1029.25,1029.25,1029.25,1029.25,0,25,25.00
09/16/2004,08:08,1029.50,1029.50,1029.50,1029.50,150,0,150.00
09/16/2004,08:09,1029.50,1029.50,1029.50,1029.50,8,0,8.00
09/16/2004,08:10,1029.50,1029.75,1029.50,1029.75,49,0,49.00
09/16/2004,08:11,1029.50,1029.50,1029.50,1029.50,0,4,4.00
09/16/2004,08:13,1029.50,1029.50,1029.50,1029.50,0,3,3.00
09/16/2004,08:15,1029.50,1029.50,1029.50,1029.50,0,5,5.00
09/16/2004,08:17,1029.50,1029.50,1029.50,1029.50,0,1,1.00
09/16/2004,08:18,1029.50,1029.50,1029.25,1029.25,0,72,72.00
09/16/2004,08:21,1029.25,1029.25,1029.00,1029.25,2,6,8.00
09/16/2004,08:22,1029.00,1029.25,1029.00,1029.25,2,2,4.00
09/16/2004,08:23,1029.00,1029.00,1029.00,1029.00,0,6,6.00
09/16/2004,08:25,1029.00,1029.00,1028.75,1028.75,0,7,7.00
09/16/2004,08:26,1029.25,1029.25,1029.00,1029.00,246,1,247.00
09/16/2004,08:27,1029.00,1029.00,1028.75,1028.75,0,13,13.00
09/16/2004,08:29,1028.75,1028.75,1028.75,1028.75,0,5,5.00
09/16/2004,08:30,1029.00,1029.00,1029.00,1029.00,5,0,5.00
09/16/2004,08:31,1029.50,1030.00,1029.50,1030.00,39,0,39.00
09/16/2004,08:32,1030.00,1030.25,1030.00,1030.25,15,1,16.00
09/16/2004,08:33,1030.00,1030.50,1030.00,1030.50,7,11,18.00
09/16/2004,08:34,1030.50,1030.75,1030.50,1030.75,10,0,10.00
09/16/2004,08:35,1030.50,1030.50,1030.25,1030.25,0,18,18.00
09/16/2004,08:36,1030.25,1030.50,1030.00,1030.00,1,35,36.00
09/16/2004,08:37,1030.25,1030.50,1030.25,1030.25,12,47,59.00
09/16/2004,08:38,1030.25,1030.50,1030.25,1030.50,3,55,58.00
09/16/2004,08:39,1030.75,1030.75,1030.50,1030.50,5,15,20.00
09/16/2004,08:40,1030.50,1030.50,1030.00,1030.00,0,15,15.00
09/16/2004,08:41,1030.25,1030.50,1030.25,1030.50,12,0,12.00
09/16/2004,08:42,1030.75,1031.25,1030.75,1031.00,66,3,69.00
09/16/2004,08:43,1031.00,1031.00,1031.00,1031.00,0,4,4.00
09/16/2004,08:44,1031.00,1031.00,1030.75,1030.75,0,11,11.00
09/16/2004,08:45,1030.75,1030.75,1030.50,1030.50,1,6,7.00
09/16/2004,08:46,1030.50,1031.25,1030.50,1030.75,42,23,65.00
09/16/2004,08:47,1030.75,1031.00,1030.75,1031.00,5,2,7.00
09/16/2004,08:48,1031.00,1031.00,1031.00,1031.00,102,0,102.00
09/16/2004,08:49,1031.00,1031.00,1031.00,1031.00,2,0,2.00
09/16/2004,08:50,1031.00,1031.00,1031.00,1031.00,3,0,3.00
09/16/2004,08:51,1031.00,1031.00,1031.00,1031.00,4,0,4.00
09/16/2004,08:52,1030.75,1031.00,1030.75,1030.75,2,36,38.00
09/16/2004,08:53,1030.75,1030.75,1030.50,1030.75,1,19,20.00
09/16/2004,08:54,1030.75,1031.00,1030.75,1031.00,41,2,43.00
09/16/2004,08:55,1030.75,1030.75,1030.75,1030.75,0,50,50.00
09/16/2004,08:56,1031.00,1031.00,1030.75,1031.00,29,2,31.00
09/16/2004,08:57,1030.75,1031.00,1030.75,1031.00,1,2,3.00
09/16/2004,08:58,1031.00,1031.25,1030.75,1031.25,30,5,35.00
09/16/2004,08:59,1031.25,1031.75,1031.25,1031.75,22,2,24.00
09/16/2004,09:00,1031.75,1031.75,1031.75,1031.75,51,0,51.00
09/16/2004,09:01,1031.75,1031.75,1031.75,1031.75,5,0,5.00
09/16/2004,09:02,1031.50,1031.75,1031.50,1031.50,7,33,40.00
09/16/2004,09:03,1031.50,1031.50,1031.00,1031.25,185,107,292.00
09/16/2004,09:04,1031.50,1031.75,1031.50,1031.50,8,1,9.00
09/16/2004,09:05,1032.00,1032.00,1031.75,1031.75,63,25,88.00
09/16/2004,09:06,1031.75,1031.75,1031.25,1031.50,1,9,10.00
09/16/2004,09:07,1031.50,1031.50,1031.50,1031.50,3,0,3.00
09/16/2004,09:08,1031.50,1032.25,1031.50,1032.00,24,3,27.00
09/16/2004,09:09,1032.00,1032.00,1031.50,1031.50,129,9,138.00
09/16/2004,09:10,1031.75,1031.75,1031.75,1031.75,8,0,8.00
09/16/2004,09:11,1032.25,1032.25,1031.75,1031.75,1,6,7.00
09/16/2004,09:12,1031.75,1031.75,1031.75,1031.75,0,2,2.00
09/16/2004,09:13,1032.25,1032.50,1032.25,1032.50,38,0,38.00
09/16/2004,09:14,1032.50,1033.00,1032.25,1033.00,37,3,40.00
09/16/2004,09:15,1032.75,1033.00,1032.75,1033.00,5,1,6.00
09/16/2004,09:16,1033.00,1033.00,1032.75,1032.75,15,6,21.00
09/16/2004,09:17,1032.50,1032.75,1032.50,1032.75,1,2,3.00
09/16/2004,09:18,1032.50,1032.50,1032.50,1032.50,0,4,4.00
09/16/2004,09:19,1032.75,1033.00,1032.75,1032.75,25,1,26.00
09/16/2004,09:20,1032.75,1033.00,1032.50,1032.50,6,6,12.00
09/16/2004,09:21,1032.50,1032.50,1032.50,1032.50,0,4,4.00
09/16/2004,09:22,1032.50,1033.00,1032.50,1033.00,1,1,2.00
09/16/2004,09:23,1032.75,1032.75,1032.00,1032.00,51,39,90.00
09/16/2004,09:24,1032.00,1032.25,1032.00,1032.25,5,2,7.00
09/16/2004,09:25,1032.50,1032.75,1032.50,1032.50,5,10,15.00
09/16/2004,09:26,1032.50,1032.75,1032.25,1032.25,2,6,8.00
09/16/2004,09:27,1032.75,1032.75,1032.50,1032.50,1,2,3.00
09/16/2004,09:28,1032.50,1032.50,1032.50,1032.50,0,2,2.00
09/16/2004,09:29,1032.50,1032.75,1032.50,1032.75,2,6,8.00
09/16/2004,09:30,1032.75,1032.75,1032.75,1032.75,12,0,12.00
09/16/2004,09:31,1032.75,1033.25,1032.75,1033.25,15,0,15.00
09/16/2004,09:32,1033.00,1033.00,1033.00,1033.00,0,8,8.00
09/16/2004,09:33,1033.00,1033.00,1033.00,1033.00,0,2,2.00
09/16/2004,09:34,1033.00,1033.00,1032.50,1033.00,2,3,5.00
09/16/2004,09:35,1032.50,1033.00,1032.50,1033.00,3,2,5.00
09/16/2004,09:36,1033.00,1033.00,1033.00,1033.00,352,0,352.00
09/16/2004,09:37,1033.25,1033.25,1032.75,1032.75,9,11,20.00
09/16/2004,09:39,1033.00,1033.75,1033.00,1033.75,20,0,20.00
09/16/2004,09:40,1033.50,1033.50,1033.50,1033.50,0,7,7.00
09/16/2004,09:41,1033.75,1034.25,1033.75,1034.00,67,29,96.00
09/16/2004,09:42,1034.00,1034.25,1033.75,1034.25,6,19,25.00
09/16/2004,09:43,1034.00,1034.00,1034.00,1034.00,0,27,27.00
09/16/2004,09:44,1033.50,1034.00,1033.50,1034.00,7,21,28.00
09/16/2004,09:45,1034.00,1034.00,1033.50,1033.50,2,4,6.00
09/16/2004,09:46,1034.00,1034.00,1034.00,1034.00,5,0,5.00
09/16/2004,09:47,1033.50,1033.50,1033.50,1033.50,0,2,2.00
09/16/2004,09:48,1033.50,1033.75,1033.25,1033.50,1,6,7.00
09/16/2004,09:49,1033.25,1033.50,1033.25,1033.50,3,2,5.00
09/16/2004,09:50,1033.50,1034.00,1033.50,1033.50,3,2,5.00
09/16/2004,09:51,1033.75,1033.75,1033.75,1033.75,2,0,2.00
09/16/2004,09:52,1033.75,1034.00,1033.75,1034.00,65,0,65.00
09/16/2004,09:53,1034.00,1034.00,1033.50,1033.50,1,1,2.00
09/16/2004,09:54,1033.50,1033.50,1033.25,1033.25,0,3,3.00
09/16/2004,09:55,1033.25,1033.25,1033.25,1033.25,0,2,2.00
09/16/2004,09:56,1033.50,1033.50,1033.25,1033.50,6,1,7.00
09/16/2004,09:57,1033.50,1033.50,1033.25,1033.25,6,7,13.00
09/16/2004,09:58,1033.25,1033.25,1033.00,1033.00,0,3,3.00
09/16/2004,09:59,1033.00,1033.00,1033.00,1033.00,0,1,1.00
09/16/2004,10:00,1033.00,1033.25,1033.00,1033.00,1,17,18.00
09/16/2004,10:01,1033.00,1033.25,1032.75,1033.00,6,6,12.00
09/16/2004,10:02,1033.00,1033.25,1033.00,1033.00,11,1,12.00
09/16/2004,10:03,1033.00,1033.00,1033.00,1033.00,0,3,3.00
09/16/2004,10:06,1033.00,1033.00,1033.00,1033.00,0,4,4.00
09/16/2004,10:07,1032.75,1032.75,1032.75,1032.75,0,3,3.00
09/16/2004,10:08,1033.25,1033.25,1032.75,1032.75,6,3,9.00
09/16/2004,10:09,1032.75,1033.25,1032.75,1033.00,1,2,3.00
09/16/2004,10:10,1033.25,1033.25,1033.00,1033.00,2,1,3.00
09/16/2004,10:11,1033.25,1033.25,1033.25,1033.25,2,0,2.00
09/16/2004,10:12,1033.50,1033.50,1033.50,1033.50,13,0,13.00
09/16/2004,10:13,1033.50,1033.50,1033.25,1033.25,4,1,5.00
09/16/2004,10:14,1033.25,1033.25,1033.00,1033.00,0,5,5.00
09/16/2004,10:15,1033.00,1033.00,1033.00,1033.00,0,2,2.00
09/16/2004,10:16,1033.00,1033.00,1033.00,1033.00,0,3,3.00
09/16/2004,10:17,1033.25,1033.25,1033.25,1033.25,1,0,1.00
09/16/2004,10:18,1033.00,1033.00,1033.00,1033.00,0,44,44.00
09/16/2004,10:19,1033.00,1033.00,1033.00,1033.00,0,14,14.00
09/16/2004,10:20,1033.00,1033.00,1033.00,1033.00,0,1,1.00
09/16/2004,10:21,1032.75,1032.75,1032.75,1032.75,0,5,5.00
09/16/2004,10:22,1033.00,1033.25,1033.00,1033.25,206,0,206.00
09/16/2004,10:24,1033.25,1033.25,1033.25,1033.25,1,0,1.00
09/16/2004,10:27,1033.25,1033.25,1033.25,1033.25,34,0,34.00
09/16/2004,10:30,1033.25,1033.25,1033.25,1033.25,25,0,25.00
09/16/2004,10:31,1033.25,1033.25,1033.25,1033.25,2,0,2.00
09/16/2004,10:32,1033.25,1033.25,1033.00,1033.00,12,1,13.00
09/16/2004,10:33,1033.00,1033.00,1033.00,1033.00,0,5,5.00
09/16/2004,10:34,1033.25,1033.25,1033.00,1033.00,50,11,61.00
09/16/2004,10:37,1033.00,1033.00,1032.75,1032.75,0,7,7.00
09/16/2004,10:38,1032.75,1033.00,1032.75,1032.75,3,19,22.00
09/16/2004,10:39,1032.75,1032.75,1032.75,1032.75,0,6,6.00
09/16/2004,10:40,1032.75,1032.75,1032.50,1032.50,0,27,27.00
09/16/2004,10:42,1032.50,1032.50,1032.50,1032.50,0,3,3.00
09/16/2004,10:43,1032.50,1032.50,1032.25,1032.25,0,25,25.00
09/16/2004,10:44,1032.50,1032.50,1032.50,1032.50,4,0,4.00
09/16/2004,10:46,1032.25,1032.25,1032.25,1032.25,0,1,1.00
09/16/2004,10:47,1032.50,1032.50,1032.50,1032.50,1,0,1.00
09/16/2004,10:48,1032.25,1032.25,1032.25,1032.25,0,8,8.00
09/16/2004,10:49,1032.50,1032.50,1032.50,1032.50,1,0,1.00
09/16/2004,10:51,1032.25,1032.25,1032.25,1032.25,0,1,1.00
09/16/2004,10:52,1032.25,1032.25,1032.25,1032.25,0,25,25.00
09/16/2004,10:53,1032.50,1032.50,1032.50,1032.50,4,0,4.00
09/16/2004,10:54,1032.50,1032.50,1032.50,1032.50,3,0,3.00
09/16/2004,10:56,1032.25,1032.25,1032.25,1032.25,0,3,3.00
09/16/2004,10:57,1032.00,1032.00,1032.00,1032.00,0,4,4.00
09/16/2004,10:58,1032.25,1032.25,1032.25,1032.25,1,0,1.00
09/16/2004,10:59,1032.00,1032.00,1032.00,1032.00,0,5,5.00
09/16/2004,11:00,1032.00,1032.00,1032.00,1032.00,0,1,1.00
09/16/2004,11:01,1032.00,1032.00,1031.50,1031.50,4,74,78.00
09/16/2004,11:02,1031.25,1031.25,1030.75,1031.00,11,16,27.00
09/16/2004,11:03,1031.25,1031.25,1031.00,1031.25,4,31,35.00
09/16/2004,11:04,1031.50,1032.00,1031.50,1031.75,7,1,8.00
09/16/2004,11:05,1031.50,1031.50,1030.75,1030.75,0,122,122.00
09/16/2004,11:06,1030.50,1030.75,1030.50,1030.75,7,2,9.00
09/16/2004,11:07,1030.75,1031.00,1030.75,1031.00,22,0,22.00
09/16/2004,11:08,1031.00,1031.25,1031.00,1031.25,4,0,4.00
09/16/2004,11:09,1031.25,1031.25,1031.25,1031.25,6,0,6.00
09/16/2004,11:10,1031.25,1031.25,1031.25,1031.25,5,0,5.00
09/16/2004,11:11,1031.25,1031.25,1031.25,1031.25,2,0,2.00
09/16/2004,11:12,1031.25,1031.25,1031.25,1031.25,23,0,23.00
09/16/2004,11:13,1031.25,1031.25,1031.25,1031.25,1,0,1.00
09/16/2004,11:14,1031.75,1031.75,1031.50,1031.75,11,5,16.00
09/16/2004,11:15,1031.75,1031.75,1031.25,1031.25,1,7,8.00
09/16/2004,11:16,1031.00,1031.50,1031.00,1031.25,2,13,15.00
09/16/2004,11:18,1031.00,1031.00,1031.00,1031.00,0,4,4.00
09/16/2004,11:19,1030.75,1030.75,1030.50,1030.75,1,8,9.00
09/16/2004,11:20,1031.25,1031.25,1031.25,1031.25,5,0,5.00
09/16/2004,11:22,1031.00,1031.25,1031.00,1031.25,2,7,9.00
09/16/2004,11:23,1031.25,1031.25,1031.25,1031.25,12,0,12.00
09/16/2004,11:24,1031.25,1031.25,1031.25,1031.25,1,0,1.00
09/16/2004,11:25,1031.25,1031.75,1031.25,1031.75,18,0,18.00
09/16/2004,11:27,1031.75,1031.75,1031.75,1031.75,1,0,1.00
09/16/2004,11:28,1031.75,1031.75,1031.50,1031.50,5,2,7.00
09/16/2004,11:29,1031.75,1031.75,1031.75,1031.75,15,0,15.00
09/16/2004,11:31,1031.75,1032.25,1031.75,1032.25,185,0,185.00
09/16/2004,11:32,1032.00,1032.25,1031.75,1032.25,47,19,66.00
09/16/2004,11:33,1032.25,1032.75,1032.25,1032.75,13,1,14.00
09/16/2004,11:34,1032.75,1032.75,1032.50,1032.50,1,3,4.00
09/16/2004,11:35,1033.00,1033.00,1033.00,1033.00,23,0,23.00
09/16/2004,11:36,1032.50,1032.75,1032.50,1032.75,4,1,5.00
09/16/2004,11:37,1032.50,1032.75,1032.50,1032.75,2,1,3.00
09/16/2004,11:38,1032.50,1032.50,1032.50,1032.50,0,10,10.00
09/16/2004,11:40,1032.50,1032.75,1032.50,1032.75,1,4,5.00
09/16/2004,11:41,1032.75,1032.75,1032.75,1032.75,1,0,1.00
09/16/2004,11:42,1032.25,1032.50,1032.25,1032.50,1,5,6.00
09/16/2004,11:43,1032.50,1032.50,1032.25,1032.50,6,2,8.00
09/16/2004,11:44,1032.50,1032.50,1032.50,1032.50,10,0,10.00
09/16/2004,11:45,1032.75,1032.75,1032.75,1032.75,2,0,2.00
09/16/2004,11:46,1032.75,1032.75,1032.75,1032.75,5,0,5.00
09/16/2004,11:47,1032.75,1032.75,1032.75,1032.75,1,0,1.00
09/16/2004,11:48,1032.75,1033.00,1032.75,1032.75,12,1,13.00
09/16/2004,11:49,1032.75,1032.75,1032.75,1032.75,0,3,3.00
09/16/2004,11:51,1032.75,1032.75,1032.75,1032.75,0,5,5.00
09/16/2004,11:53,1032.75,1032.75,1032.25,1032.25,0,57,57.00
09/16/2004,11:54,1032.25,1032.50,1032.25,1032.25,5,6,11.00
09/16/2004,11:55,1032.25,1032.25,1032.00,1032.00,0,3,3.00
09/16/2004,11:56,1032.50,1032.50,1032.50,1032.50,10,0,10.00
09/16/2004,11:57,1032.25,1032.50,1032.25,1032.50,46,5,51.00
09/16/2004,11:58,1032.50,1032.50,1032.50,1032.50,1,0,1.00
09/16/2004,11:59,1032.50,1032.50,1032.50,1032.50,6,0,6.00
09/16/2004,12:00,1032.25,1032.25,1032.25,1032.25,0,1,1.00
09/16/2004,12:04,1032.25,1032.25,1032.00,1032.00,0,7,7.00
09/16/2004,12:05,1032.25,1032.25,1032.25,1032.25,3,0,3.00
09/16/2004,12:06,1032.25,1032.25,1032.25,1032.25,2,0,2.00
09/16/2004,12:07,1032.25,1032.25,1032.25,1032.25,1,0,1.00
09/16/2004,12:08,1032.00,1032.25,1032.00,1032.25,1,9,10.00
09/16/2004,12:09,1032.00,1032.00,1031.75,1031.75,0,3,3.00
09/16/2004,12:10,1032.00,1032.00,1032.00,1032.00,1,0,1.00
09/16/2004,12:12,1032.00,1032.00,1032.00,1032.00,22,0,22.00
09/16/2004,12:19,1032.00,1032.00,1032.00,1032.00,1,0,1.00
09/16/2004,12:20,1032.00,1032.00,1032.00,1032.00,1,0,1.00
09/16/2004,12:22,1032.25,1032.25,1032.25,1032.25,1,0,1.00
09/16/2004,12:23,1032.00,1032.25,1032.00,1032.00,2,2,4.00
09/16/2004,12:29,1032.25,1032.50,1032.25,1032.50,16,0,16.00
09/16/2004,12:30,1032.50,1032.50,1032.25,1032.25,4,1,5.00
09/16/2004,12:32,1032.25,1032.25,1032.25,1032.25,0,1,1.00
09/16/2004,12:35,1032.50,1032.50,1032.50,1032.50,15,0,15.00
09/16/2004,12:37,1032.00,1032.00,1032.00,1032.00,0,1,1.00
09/16/2004,12:39,1032.25,1032.25,1032.25,1032.25,1,0,1.00
09/16/2004,12:40,1032.50,1032.50,1032.50,1032.50,2,0,2.00
09/16/2004,12:41,1033.00,1033.00,1032.75,1032.75,2,3,5.00
09/16/2004,12:42,1032.75,1032.75,1032.50,1032.50,0,100,100.00
09/16/2004,12:43,1033.00,1033.00,1032.75,1032.75,1,7,8.00
09/16/2004,12:44,1032.25,1032.25,1032.25,1032.25,0,13,13.00
09/16/2004,12:45,1032.50,1032.50,1032.50,1032.50,1,0,1.00
09/16/2004,12:48,1032.50,1032.75,1032.50,1032.75,11,0,11.00
09/16/2004,12:49,1032.50,1032.50,1032.50,1032.50,0,1,1.00
09/16/2004,12:51,1032.50,1032.50,1032.50,1032.50,0,1,1.00
09/16/2004,12:52,1032.50,1032.50,1032.50,1032.50,0,1,1.00
09/16/2004,12:54,1032.75,1032.75,1032.75,1032.75,5,0,5.00
09/16/2004,12:55,1032.50,1032.50,1032.50,1032.50,0,2,2.00
09/16/2004,12:56,1032.50,1032.75,1032.50,1032.75,2,2,4.00
09/16/2004,12:57,1032.75,1032.75,1032.75,1032.75,7,0,7.00
09/16/2004,12:58,1032.75,1032.75,1032.75,1032.75,10,0,10.00
09/16/2004,12:59,1032.75,1032.75,1032.50,1032.75,2,1,3.00
09/16/2004,13:00,1032.50,1032.50,1032.50,1032.50,0,1,1.00
09/16/2004,13:01,1032.75,1032.75,1032.75,1032.75,2,0,2.00
09/16/2004,13:02,1032.50,1032.75,1032.50,1032.75,1,4,5.00
09/16/2004,13:03,1032.75,1033.75,1032.75,1033.75,124,0,124.00
09/16/2004,13:04,1033.50,1033.75,1033.50,1033.50,1,2,3.00
09/16/2004,13:05,1033.00,1033.50,1033.00,1033.50,2,1,3.00
09/16/2004,13:06,1033.25,1033.75,1033.25,1033.75,2,1,3.00
09/16/2004,13:08,1033.50,1033.50,1033.00,1033.00,0,7,7.00
09/16/2004,13:09,1033.25,1033.25,1033.25,1033.25,2,0,2.00
09/16/2004,13:10,1033.25,1033.25,1033.25,1033.25,1,0,1.00
09/16/2004,13:11,1033.50,1033.50,1033.50,1033.50,1,0,1.00
09/16/2004,13:14,1033.00,1033.00,1032.75,1032.75,0,9,9.00
09/16/2004,13:15,1032.00,1032.50,1032.00,1032.50,3,2,5.00
09/16/2004,13:16,1032.50,1032.50,1032.25,1032.25,1,2,3.00
09/16/2004,13:17,1032.50,1032.50,1032.50,1032.50,2,0,2.00
09/16/2004,13:18,1032.25,1032.25,1032.25,1032.25,0,1,1.00
09/16/2004,13:19,1032.25,1032.25,1032.25,1032.25,0,2,2.00
09/16/2004,13:21,1032.50,1032.50,1032.50,1032.50,1,0,1.00
09/16/2004,13:22,1032.75,1032.75,1032.75,1032.75,12,0,12.00
09/16/2004,13:23,1033.00,1033.00,1033.00,1033.00,1,0,1.00
09/16/2004,13:26,1033.00,1033.25,1033.00,1033.25,8,0,8.00
09/16/2004,13:27,1033.00,1033.00,1033.00,1033.00,0,9,9.00
09/16/2004,13:28,1033.00,1033.00,1032.75,1032.75,0,3,3.00
09/16/2004,13:29,1033.00,1033.50,1033.00,1033.50,18,0,18.00
09/16/2004,13:30,1033.50,1033.75,1033.25,1033.25,4,3,7.00
09/16/2004,13:32,1033.50,1033.50,1033.50,1033.50,4,0,4.00
09/16/2004,13:33,1033.50,1033.50,1033.25,1033.25,2,7,9.00
09/16/2004,13:34,1033.25,1033.25,1033.25,1033.25,0,17,17.00
09/16/2004,13:35,1033.25,1033.25,1033.25,1033.25,0,3,3.00
09/16/2004,13:36,1033.25,1033.25,1033.00,1033.25,1,36,37.00
09/16/2004,13:37,1033.25,1033.25,1033.00,1033.25,7,50,57.00
09/16/2004,13:39,1033.00,1033.00,1033.00,1033.00,0,1,1.00
09/16/2004,13:40,1032.75,1033.00,1032.50,1032.50,1,6,7.00
09/16/2004,13:41,1032.75,1032.75,1032.75,1032.75,1,0,1.00
09/16/2004,13:42,1032.50,1032.50,1032.50,1032.50,0,12,12.00
09/16/2004,13:43,1032.50,1032.75,1032.50,1032.75,1,1,2.00
09/16/2004,13:44,1032.75,1032.75,1032.50,1032.50,10,1,11.00
09/16/2004,13:45,1033.25,1033.25,1033.25,1033.25,96,0,96.00
09/16/2004,13:46,1033.25,1033.25,1033.25,1033.25,1,0,1.00
09/16/2004,13:47,1033.25,1033.25,1033.25,1033.25,1,0,1.00
09/16/2004,13:50,1033.00,1033.00,1033.00,1033.00,0,3,3.00
09/16/2004,13:52,1033.00,1033.00,1032.75,1032.75,0,4,4.00
09/16/2004,13:55,1032.75,1032.75,1032.50,1032.50,0,5,5.00
09/16/2004,13:56,1032.50,1032.50,1032.25,1032.50,2,202,204.00
09/16/2004,13:57,1032.75,1032.75,1032.50,1032.50,20,14,34.00
09/16/2004,13:58,1032.50,1032.50,1032.50,1032.50,0,2,2.00
09/16/2004,13:59,1032.50,1032.50,1032.50,1032.50,0,2,2.00
09/16/2004,14:00,1032.75,1032.75,1032.75,1032.75,2,0,2.00
09/16/2004,14:01,1032.50,1032.50,1032.50,1032.50,0,1,1.00
09/16/2004,14:02,1032.50,1032.50,1032.25,1032.25,0,3,3.00
09/16/2004,14:04,1032.25,1032.25,1032.25,1032.25,0,6,6.00
09/16/2004,14:06,1032.25,1032.25,1032.25,1032.25,0,7,7.00
09/16/2004,14:07,1032.00,1032.00,1031.25,1031.25,0,66,66.00
09/16/2004,14:08,1031.25,1031.50,1031.00,1031.25,3,4,7.00
09/16/2004,14:10,1031.50,1031.50,1031.25,1031.50,6,1,7.00
09/16/2004,14:11,1031.50,1031.50,1031.50,1031.50,2,0,2.00
09/16/2004,14:12,1031.50,1031.50,1031.25,1031.25,2,21,23.00
09/16/2004,14:13,1031.00,1031.00,1031.00,1031.00,0,2,2.00
09/16/2004,14:14,1031.25,1031.25,1031.25,1031.25,3,0,3.00
09/16/2004,14:16,1031.00,1031.00,1030.25,1030.50,5,8,13.00
09/16/2004,14:17,1030.25,1030.25,1030.00,1030.00,0,105,105.00
09/16/2004,14:18,1030.00,1030.25,1030.00,1030.25,16,7,23.00
09/16/2004,14:19,1030.25,1030.50,1030.00,1030.50,9,12,21.00
09/16/2004,14:20,1030.50,1030.50,1030.25,1030.50,21,1,22.00
09/16/2004,14:21,1030.75,1030.75,1030.75,1030.75,2,0,2.00
09/16/2004,14:22,1030.50,1030.75,1030.50,1030.50,1,38,39.00
09/16/2004,14:23,1030.50,1030.50,1030.00,1030.00,0,11,11.00
09/16/2004,14:26,1030.50,1030.50,1030.25,1030.50,8,1,9.00
09/16/2004,14:27,1030.50,1030.50,1030.25,1030.50,3,1,4.00
09/16/2004,14:29,1030.25,1030.25,1030.25,1030.25,0,4,4.00
09/16/2004,14:30,1030.50,1030.75,1030.50,1030.75,5,0,5.00
09/16/2004,14:31,1030.75,1031.25,1030.50,1031.25,15,2,17.00
09/16/2004,14:32,1031.25,1031.50,1031.00,1031.00,6,27,33.00
09/16/2004,14:33,1031.25,1031.25,1031.25,1031.25,10,0,10.00
09/16/2004,14:34,1031.25,1031.50,1031.25,1031.50,6,0,6.00
09/16/2004,14:35,1031.25,1031.50,1031.25,1031.25,5,3,8.00
09/16/2004,14:36,1031.50,1031.75,1031.50,1031.75,13,0,13.00
09/16/2004,14:37,1031.50,1031.75,1031.50,1031.75,2,1,3.00
09/16/2004,14:38,1032.00,1032.00,1032.00,1032.00,9,0,9.00
09/16/2004,14:39,1032.00,1032.00,1031.75,1031.75,1,5,6.00
09/16/2004,14:40,1031.75,1031.75,1031.75,1031.75,0,3,3.00
09/16/2004,14:41,1031.50,1031.75,1031.50,1031.50,2,16,18.00
09/16/2004,14:42,1031.50,1031.50,1031.50,1031.50,0,2,2.00
09/16/2004,14:43,1031.50,1031.50,1031.50,1031.50,0,11,11.00
09/16/2004,14:44,1031.50,1031.50,1031.50,1031.50,0,15,15.00
09/16/2004,14:45,1031.50,1031.50,1031.50,1031.50,0,1,1.00
09/16/2004,14:47,1032.00,1032.00,1031.50,1031.75,10,5,15.00
09/16/2004,14:48,1031.75,1031.75,1031.75,1031.75,0,1,1.00
09/16/2004,14:49,1031.75,1031.75,1031.50,1031.75,24,6,30.00
09/16/2004,14:50,1032.00,1032.00,1031.75,1031.75,2,4,6.00
09/16/2004,14:51,1031.75,1031.75,1031.75,1031.75,0,47,47.00
09/16/2004,14:52,1032.00,1032.00,1032.00,1032.00,8,0,8.00
09/16/2004,14:53,1032.25,1032.50,1032.25,1032.25,11,4,15.00
09/16/2004,14:54,1032.00,1032.00,1032.00,1032.00,0,8,8.00
09/16/2004,14:55,1032.25,1032.25,1031.75,1031.75,6,39,45.00
09/16/2004,14:56,1032.00,1032.00,1031.50,1031.50,54,1,55.00
09/16/2004,14:57,1032.00,1032.00,1031.75,1031.75,1,62,63.00
09/16/2004,14:58,1031.50,1031.50,1031.50,1031.50,0,8,8.00
09/16/2004,14:59,1031.50,1031.75,1031.50,1031.50,2,27,29.00
09/16/2004,15:00,1031.25,1031.50,1031.25,1031.50,1,2,3.00
09/16/2004,15:01,1031.25,1031.50,1031.25,1031.50,73,2,75.00
09/16/2004,15:02,1031.50,1032.25,1031.25,1032.25,403,101,504.00
09/16/2004,15:03,1032.25,1032.25,1031.75,1031.75,20,10,30.00
09/16/2004,15:04,1032.00,1032.00,1031.75,1032.00,6,1,7.00
09/16/2004,15:05,1031.75,1032.00,1031.75,1032.00,5,1,6.00
09/16/2004,15:06,1031.75,1031.75,1031.50,1031.50,0,20,20.00
09/16/2004,15:07,1031.75,1031.75,1031.50,1031.50,20,4,24.00
09/16/2004,15:08,1031.75,1032.00,1031.75,1032.00,32,0,32.00
09/16/2004,15:09,1032.25,1032.50,1032.25,1032.25,3,28,31.00
09/16/2004,15:10,1032.50,1032.50,1032.25,1032.25,2,56,58.00
09/16/2004,15:11,1032.25,1032.50,1032.00,1032.00,2,115,117.00
09/16/2004,15:12,1032.25,1032.50,1032.25,1032.25,49,4,53.00
09/16/2004,15:13,1032.25,1032.25,1032.25,1032.25,0,8,8.00
09/16/2004,15:14,1032.50,1032.50,1032.50,1032.50,44,0,44.00
09/16/2004,15:15,1032.50,1032.50,1032.25,1032.25,58,23,81.00
09/16/2004,15:16,1032.25,1032.25,1032.25,1032.25,0,5,5.00
09/16/2004,15:31,1032.00,1032.00,1032.00,1032.00,0,1,1.00
09/16/2004,15:32,1031.50,1031.75,1031.50,1031.75,1,2,3.00
09/16/2004,15:33,1031.75,1031.75,1031.75,1031.75,5,0,5.00
09/16/2004,15:34,1031.75,1031.75,1031.50,1031.50,2,2,4.00
09/16/2004,15:35,1031.75,1031.75,1031.25,1031.25,1,5,6.00
09/16/2004,15:38,1031.50,1031.50,1031.50,1031.50,4,0,4.00
09/16/2004,15:41,1032.00,1032.00,1032.00,1032.00,1,0,1.00
09/16/2004,17:01,1031.75,1031.75,1031.75,1031.75,5,0,5.00
09/16/2004,17:03,1031.75,1031.75,1031.50,1031.75,3,1,4.00
09/16/2004,17:04,1031.75,1031.75,1031.75,1031.75,2,0,2.00
09/16/2004,17:05,1031.50,1031.50,1031.50,1031.50,0,1,1.00
09/16/2004,17:06,1031.50,1031.50,1031.50,1031.50,0,1,1.00
09/16/2004,17:08,1031.50,1031.50,1031.50,1031.50,0,21,21.00
09/16/2004,17:09,1031.50,1031.50,1031.50,1031.50,0,6,6.00
09/16/2004,17:10,1031.50,1031.50,1031.50,1031.50,0,4,4.00
09/16/2004,17:12,1031.50,1031.50,1031.50,1031.50,0,1,1.00
09/16/2004,17:13,1031.50,1031.50,1031.50,1031.50,0,3,3.00
09/16/2004,17:15,1031.50,1031.50,1031.50,1031.50,0,14,14.00
09/16/2004,17:18,1031.50,1031.50,1031.50,1031.50,0,6,6.00
09/16/2004,17:20,1031.50,1031.50,1031.50,1031.50,0,1,1.00
09/16/2004,17:22,1031.50,1031.50,1031.50,1031.50,0,2,2.00
09/16/2004,17:23,1031.50,1031.50,1031.50,1031.50,0,16,16.00
09/16/2004,17:24,1031.25,1031.25,1031.25,1031.25,0,42,42.00
09/16/2004,17:25,1031.25,1031.25,1031.25,1031.25,0,45,45.00
09/16/2004,17:27,1031.25,1031.25,1031.25,1031.25,0,5,5.00
09/16/2004,17:28,1031.25,1031.25,1031.25,1031.25,0,3,3.00
09/16/2004,17:30,1031.50,1031.50,1031.50,1031.50,62,0,62.00
09/16/2004,17:31,1031.50,1031.50,1031.50,1031.50,3,0,3.00
09/16/2004,17:32,1031.50,1031.50,1031.50,1031.50,1,0,1.00
09/16/2004,17:33,1031.25,1031.25,1031.25,1031.25,0,11,11.00
09/16/2004,17:34,1031.50,1031.50,1031.50,1031.50,5,0,5.00
09/16/2004,17:37,1031.50,1031.50,1031.50,1031.50,1,0,1.00
09/16/2004,17:40,1031.50,1031.50,1031.50,1031.50,1,0,1.00
09/16/2004,17:41,1031.75,1031.75,1031.75,1031.75,1,0,1.00
09/16/2004,17:50,1031.75,1031.75,1031.75,1031.75,20,0,20.00
09/16/2004,17:53,1031.50,1031.50,1031.50,1031.50,0,2,2.00
09/16/2004,17:55,1031.50,1031.50,1031.50,1031.50,0,1,1.00
09/16/2004,17:58,1031.50,1031.50,1031.50,1031.50,0,1,1.00
09/16/2004,18:00,1031.75,1031.75,1031.75,1031.75,1,0,1.00
09/16/2004,18:01,1031.50,1031.50,1031.50,1031.50,0,1,1.00
09/16/2004,18:02,1031.50,1031.50,1031.50,1031.50,0,34,34.00
09/16/2004,18:06,1031.50,1031.50,1031.50,1031.50,0,5,5.00
09/16/2004,18:07,1031.25,1031.50,1031.25,1031.50,1,45,46.00
09/16/2004,18:13,1031.50,1031.50,1031.50,1031.50,2,0,2.00
09/16/2004,18:15,1031.50,1031.50,1031.50,1031.50,1,0,1.00
09/16/2004,18:18,1031.50,1031.50,1031.50,1031.50,2,0,2.00
09/16/2004,18:23,1031.50,1031.50,1031.50,1031.50,3,0,3.00
09/16/2004,18:36,1031.25,1031.25,1031.25,1031.25,0,50,50.00
09/16/2004,18:41,1031.50,1031.50,1031.50,1031.50,10,0,10.00
09/16/2004,18:44,1031.50,1031.50,1031.50,1031.50,2,0,2.00
09/16/2004,18:46,1031.50,1031.50,1031.25,1031.25,1,1,2.00
09/16/2004,18:51,1031.50,1031.50,1031.50,1031.50,2,0,2.00
09/16/2004,18:52,1031.50,1031.50,1031.50,1031.50,6,0,6.00
09/16/2004,18:56,1031.25,1031.50,1031.25,1031.50,1,1,2.00
09/16/2004,19:01,1031.50,1031.50,1031.50,1031.50,1,0,1.00
09/16/2004,19:03,1031.25,1031.25,1031.25,1031.25,0,30,30.00
09/16/2004,19:04,1031.25,1031.25,1031.25,1031.25,0,5,5.00
09/16/2004,19:12,1031.50,1031.50,1031.50,1031.50,6,0,6.00
09/16/2004,19:13,1031.50,1031.50,1031.50,1031.50,1,0,1.00
09/16/2004,19:15,1031.25,1031.50,1031.25,1031.50,2,1,3.00
09/16/2004,19:19,1031.25,1031.50,1031.25,1031.50,10,8,18.00
09/16/2004,19:20,1031.50,1031.50,1031.50,1031.50,3,0,3.00
09/16/2004,19:21,1031.50,1031.50,1031.50,1031.50,10,0,10.00
09/16/2004,19:22,1031.25,1031.25,1031.25,1031.25,0,5,5.00
09/16/2004,19:23,1031.25,1031.25,1031.25,1031.25,0,5,5.00
09/16/2004,19:24,1031.50,1031.50,1031.50,1031.50,8,0,8.00
09/16/2004,19:25,1031.50,1031.50,1031.50,1031.50,10,0,10.00
09/16/2004,19:26,1031.50,1031.50,1031.50,1031.50,20,0,20.00
09/16/2004,19:28,1031.50,1031.50,1031.50,1031.50,13,0,13.00
09/16/2004,19:33,1031.25,1031.25,1031.25,1031.25,0,4,4.00
09/16/2004,19:34,1031.50,1031.50,1031.50,1031.50,1,0,1.00
09/16/2004,19:48,1031.50,1031.50,1031.50,1031.50,4,0,4.00
09/16/2004,19:53,1031.50,1031.50,1031.50,1031.50,15,0,15.00
09/16/2004,19:55,1031.50,1031.50,1031.50,1031.50,1,0,1.00
09/16/2004,19:56,1031.50,1031.50,1031.50,1031.50,2,0,2.00
09/16/2004,20:04,1031.50,1031.50,1031.50,1031.50,9,0,9.00
09/16/2004,20:05,1031.50,1031.50,1031.50,1031.50,1,0,1.00
09/16/2004,20:06,1031.50,1031.50,1031.50,1031.50,10,0,10.00
09/16/2004,20:09,1031.50,1031.50,1031.50,1031.50,10,0,10.00
09/16/2004,20:12,1031.50,1031.50,1031.50,1031.50,1,0,1.00
09/16/2004,20:16,1031.50,1031.50,1031.50,1031.50,2,0,2.00
09/16/2004,20:18,1031.50,1031.50,1031.25,1031.25,2,10,12.00
09/16/2004,20:29,1031.25,1031.25,1031.25,1031.25,0,10,10.00
09/16/2004,20:30,1031.50,1031.50,1031.50,1031.50,3,0,3.00
09/16/2004,20:39,1031.50,1031.50,1031.50,1031.50,1,0,1.00
09/16/2004,20:42,1031.50,1031.50,1031.50,1031.50,1,0,1.00
09/16/2004,20:46,1031.25,1031.25,1031.25,1031.25,0,32,32.00
09/16/2004,20:55,1031.25,1031.25,1031.00,1031.00,0,5,5.00
09/16/2004,20:56,1031.00,1031.00,1031.00,1031.00,0,25,25.00
09/16/2004,20:58,1031.25,1031.25,1031.25,1031.25,5,0,5.00
09/16/2004,21:00,1031.00,1031.00,1031.00,1031.00,0,2,2.00
09/16/2004,21:03,1031.25,1031.25,1031.00,1031.00,1,4,5.00
09/16/2004,21:05,1031.00,1031.00,1030.75,1030.75,0,78,78.00
09/16/2004,21:06,1031.00,1031.00,1031.00,1031.00,7,0,7.00
09/16/2004,21:08,1031.00,1031.00,1031.00,1031.00,3,0,3.00
09/16/2004,21:09,1031.00,1031.25,1031.00,1031.25,4,0,4.00
09/16/2004,21:10,1031.00,1031.25,1031.00,1031.00,8,3,11.00
09/16/2004,21:14,1031.00,1031.00,1031.00,1031.00,0,9,9.00
09/16/2004,21:17,1031.00,1031.00,1031.00,1031.00,0,1,1.00
09/16/2004,21:19,1031.25,1031.25,1031.25,1031.25,1,0,1.00
09/16/2004,21:20,1031.00,1031.00,1031.00,1031.00,0,26,26.00
09/16/2004,21:24,1031.00,1031.00,1031.00,1031.00,0,1,1.00
09/16/2004,21:32,1031.00,1031.00,1031.00,1031.00,0,9,9.00
09/16/2004,21:35,1031.00,1031.00,1031.00,1031.00,0,6,6.00
09/16/2004,21:36,1031.00,1031.00,1031.00,1031.00,0,10,10.00
09/16/2004,21:38,1031.00,1031.00,1031.00,1031.00,0,3,3.00
09/16/2004,21:39,1030.75,1030.75,1030.75,1030.75,0,1,1.00
09/16/2004,21:44,1031.00,1031.00,1031.00,1031.00,7,0,7.00
09/16/2004,21:45,1031.00,1031.00,1031.00,1031.00,4,0,4.00
09/16/2004,21:48,1030.75,1030.75,1030.75,1030.75,0,1,1.00
09/16/2004,21:49,1030.75,1030.75,1030.75,1030.75,0,2,2.00
09/16/2004,21:52,1030.75,1030.75,1030.75,1030.75,0,3,3.00
09/16/2004,21:53,1030.75,1030.75,1030.75,1030.75,0,5,5.00
09/16/2004,21:55,1031.00,1031.00,1031.00,1031.00,9,0,9.00
09/16/2004,21:56,1031.00,1031.00,1031.00,1031.00,5,0,5.00
09/16/2004,21:58,1030.75,1030.75,1030.75,1030.75,0,1,1.00
09/16/2004,22:06,1031.00,1031.00,1031.00,1031.00,3,0,3.00
09/16/2004,22:07,1031.00,1031.00,1031.00,1031.00,10,0,10.00
09/16/2004,22:08,1031.00,1031.00,1030.75,1030.75,1,1,2.00
09/16/2004,22:15,1031.00,1031.00,1031.00,1031.00,1,0,1.00
09/16/2004,22:21,1031.00,1031.00,1031.00,1031.00,2,0,2.00
09/16/2004,22:22,1031.00,1031.00,1031.00,1031.00,2,0,2.00
09/16/2004,22:23,1030.75,1030.75,1030.75,1030.75,0,1,1.00
09/16/2004,22:24,1031.00,1031.00,1031.00,1031.00,1,0,1.00
09/16/2004,22:29,1031.00,1031.00,1031.00,1031.00,1,0,1.00
09/16/2004,22:31,1030.75,1030.75,1030.75,1030.75,0,1,1.00
09/16/2004,22:33,1031.00,1031.00,1031.00,1031.00,2,0,2.00
09/16/2004,22:35,1030.75,1030.75,1030.75,1030.75,0,112,112.00
09/16/2004,22:36,1030.75,1030.75,1030.75,1030.75,0,9,9.00
09/16/2004,22:37,1030.75,1030.75,1030.75,1030.75,0,6,6.00
09/16/2004,22:38,1030.75,1030.75,1030.75,1030.75,0,1,1.00
09/16/2004,22:40,1030.75,1030.75,1030.75,1030.75,0,1,1.00
09/16/2004,22:42,1030.75,1030.75,1030.75,1030.75,0,7,7.00
09/16/2004,22:44,1030.75,1030.75,1030.75,1030.75,0,4,4.00
09/16/2004,22:45,1030.75,1030.75,1030.75,1030.75,0,2,2.00
09/16/2004,22:50,1030.50,1030.50,1030.50,1030.50,0,1,1.00
09/16/2004,22:52,1030.50,1030.50,1030.50,1030.50,0,10,10.00
09/16/2004,23:02,1030.50,1030.50,1030.50,1030.50,0,10,10.00
09/16/2004,23:13,1030.75,1030.75,1030.75,1030.75,10,0,10.00
09/16/2004,23:14,1030.75,1030.75,1030.75,1030.75,10,0,10.00
09/16/2004,23:19,1030.75,1030.75,1030.75,1030.75,5,0,5.00
09/16/2004,23:20,1030.50,1030.75,1030.50,1030.75,1,1,2.00
09/16/2004,23:25,1030.50,1030.50,1030.50,1030.50,0,4,4.00
09/16/2004,23:27,1030.50,1030.50,1030.50,1030.50,0,11,11.00
09/16/2004,23:28,1030.50,1030.50,1030.50,1030.50,0,1,1.00
09/16/2004,23:32,1030.75,1030.75,1030.75,1030.75,1,0,1.00
09/16/2004,23:34,1030.50,1030.50,1030.50,1030.50,0,67,67.00
09/16/2004,23:35,1030.50,1030.50,1030.25,1030.50,3,136,139.00
09/16/2004,23:40,1030.50,1030.50,1030.50,1030.50,3,0,3.00
09/16/2004,23:41,1030.50,1030.50,1030.50,1030.50,9,0,9.00
09/16/2004,23:44,1030.50,1030.50,1030.50,1030.50,2,0,2.00
09/16/2004,23:47,1030.50,1030.50,1030.50,1030.50,1,0,1.00
09/16/2004,23:48,1030.75,1030.75,1030.75,1030.75,1,0,1.00
09/16/2004,23:49,1030.75,1030.75,1030.50,1030.50,5,2,7.00
09/17/2004,00:26,1030.75,1030.75,1030.75,1030.75,1,0,1.00
09/17/2004,00:37,1030.75,1030.75,1030.75,1030.75,3,0,3.00
09/17/2004,00:38,1030.75,1030.75,1030.75,1030.75,46,0,46.00
09/17/2004,00:43,1030.75,1030.75,1030.75,1030.75,1,0,1.00
09/17/2004,00:56,1030.75,1030.75,1030.75,1030.75,1,0,1.00
09/17/2004,00:57,1030.75,1030.75,1030.75,1030.75,2,0,2.00
09/17/2004,00:59,1031.00,1031.00,1031.00,1031.00,10,0,10.00
09/17/2004,01:00,1031.00,1031.00,1031.00,1031.00,1,0,1.00
09/17/2004,01:03,1031.00,1031.00,1031.00,1031.00,1,0,1.00
09/17/2004,01:04,1031.00,1031.00,1031.00,1031.00,1,0,1.00
09/17/2004,01:07,1031.00,1031.00,1031.00,1031.00,1,0,1.00
09/17/2004,01:17,1031.00,1031.00,1031.00,1031.00,2,0,2.00
09/17/2004,01:18,1031.00,1031.00,1031.00,1031.00,15,0,15.00
09/17/2004,01:19,1031.00,1031.00,1031.00,1031.00,1,0,1.00
09/17/2004,01:21,1031.00,1031.00,1031.00,1031.00,5,0,5.00
09/17/2004,01:29,1031.25,1031.25,1031.00,1031.00,4,1,5.00
09/17/2004,01:30,1031.00,1031.00,1031.00,1031.00,0,1,1.00
09/17/2004,01:31,1031.00,1031.25,1031.00,1031.25,1,5,6.00
09/17/2004,01:32,1031.00,1031.00,1031.00,1031.00,0,22,22.00
09/17/2004,01:33,1031.00,1031.00,1031.00,1031.00,0,50,50.00
09/17/2004,01:36,1031.00,1031.00,1031.00,1031.00,0,4,4.00
09/17/2004,01:41,1031.00,1031.00,1031.00,1031.00,0,10,10.00
09/17/2004,01:45,1031.00,1031.00,1031.00,1031.00,0,15,15.00
09/17/2004,01:46,1031.00,1031.00,1031.00,1031.00,0,1,1.00
09/17/2004,01:49,1031.00,1031.00,1031.00,1031.00,0,5,5.00
09/17/2004,01:54,1031.25,1031.25,1031.25,1031.25,50,0,50.00
09/17/2004,01:55,1031.25,1031.25,1031.25,1031.25,5,0,5.00
09/17/2004,01:56,1031.25,1031.25,1031.25,1031.25,8,0,8.00
09/17/2004,02:00,1031.25,1031.25,1031.25,1031.25,1,0,1.00
09/17/2004,02:01,1031.25,1031.25,1031.25,1031.25,4,0,4.00
09/17/2004,02:02,1031.00,1031.25,1031.00,1031.25,77,1,78.00
09/17/2004,02:03,1031.25,1031.25,1031.25,1031.25,54,0,54.00
09/17/2004,02:04,1031.25,1031.25,1031.25,1031.25,2,0,2.00
09/17/2004,02:05,1031.25,1031.25,1031.25,1031.25,1,0,1.00
09/17/2004,02:06,1031.25,1031.25,1031.00,1031.00,1,2,3.00
09/17/2004,02:07,1031.00,1031.00,1031.00,1031.00,0,45,45.00
09/17/2004,02:08,1031.00,1031.00,1031.00,1031.00,0,5,5.00
09/17/2004,02:09,1031.00,1031.00,1031.00,1031.00,0,13,13.00
09/17/2004,02:10,1031.00,1031.00,1031.00,1031.00,0,34,34.00
09/17/2004,02:12,1031.25,1031.25,1031.25,1031.25,18,0,18.00
09/17/2004,02:13,1031.25,1031.50,1031.25,1031.25,3,11,14.00
09/17/2004,02:14,1031.00,1031.00,1031.00,1031.00,0,154,154.00
09/17/2004,02:15,1031.00,1031.00,1031.00,1031.00,0,24,24.00
09/17/2004,02:17,1031.00,1031.00,1031.00,1031.00,0,10,10.00
09/17/2004,02:18,1031.00,1031.00,1031.00,1031.00,0,10,10.00
09/17/2004,02:19,1031.00,1031.00,1031.00,1031.00,0,67,67.00
09/17/2004,02:22,1031.25,1031.25,1031.25,1031.25,11,0,11.00
09/17/2004,02:23,1031.25,1031.25,1031.00,1031.25,7,1,8.00
09/17/2004,02:25,1031.25,1031.25,1031.25,1031.25,92,0,92.00
09/17/2004,02:26,1031.25,1031.25,1031.25,1031.25,46,0,46.00
09/17/2004,02:27,1031.25,1031.25,1031.25,1031.25,1,0,1.00
09/17/2004,02:28,1031.25,1031.25,1031.00,1031.25,2,10,12.00
09/17/2004,02:29,1031.00,1031.00,1031.00,1031.00,0,81,81.00
09/17/2004,02:30,1031.00,1031.25,1031.00,1031.25,1,1,2.00
09/17/2004,02:31,1031.00,1031.00,1031.00,1031.00,0,27,27.00
09/17/2004,02:34,1031.25,1031.25,1031.25,1031.25,4,0,4.00
09/17/2004,02:37,1031.00,1031.00,1031.00,1031.00,0,1,1.00
09/17/2004,02:38,1031.00,1031.25,1031.00,1031.00,4,4,8.00
09/17/2004,02:39,1031.00,1031.00,1031.00,1031.00,0,39,39.00
09/17/2004,02:40,1031.00,1031.00,1031.00,1031.00,0,5,5.00
09/17/2004,02:41,1031.00,1031.00,1031.00,1031.00,0,10,10.00
09/17/2004,02:42,1031.00,1031.00,1031.00,1031.00,0,20,20.00
09/17/2004,02:43,1031.25,1031.25,1031.00,1031.00,5,34,39.00
09/17/2004,02:44,1031.00,1031.00,1031.00,1031.00,0,17,17.00
09/17/2004,02:45,1031.00,1031.25,1031.00,1031.00,5,14,19.00
09/17/2004,02:48,1031.00,1031.00,1031.00,1031.00,0,10,10.00
09/17/2004,02:49,1031.00,1031.00,1031.00,1031.00,0,11,11.00
09/17/2004,02:50,1031.00,1031.25,1031.00,1031.25,1,70,71.00
09/17/2004,02:51,1031.00,1031.00,1031.00,1031.00,0,1,1.00
09/17/2004,02:52,1031.00,1031.00,1031.00,1031.00,0,3,3.00
09/17/2004,02:55,1031.25,1031.25,1031.25,1031.25,2,0,2.00
09/17/2004,02:56,1031.25,1031.25,1031.25,1031.25,49,0,49.00
09/17/2004,02:58,1031.25,1031.25,1031.25,1031.25,21,0,21.00
09/17/2004,02:59,1031.25,1031.50,1031.25,1031.50,6,0,6.00
09/17/2004,03:00,1031.50,1031.50,1031.50,1031.50,50,0,50.00
09/17/2004,03:01,1031.25,1031.25,1031.25,1031.25,0,6,6.00
09/17/2004,03:02,1031.25,1031.25,1031.25,1031.25,0,15,15.00
09/17/2004,03:03,1031.25,1031.25,1031.25,1031.25,0,110,110.00
09/17/2004,03:04,1031.25,1031.25,1031.00,1031.00,0,107,107.00
09/17/2004,03:05,1031.25,1031.25,1031.25,1031.25,1,0,1.00
09/17/2004,03:06,1031.25,1031.25,1031.25,1031.25,26,0,26.00
09/17/2004,03:07,1031.25,1031.25,1031.25,1031.25,79,0,79.00
09/17/2004,03:08,1031.25,1031.25,1031.25,1031.25,11,0,11.00
09/17/2004,03:09,1031.25,1031.50,1031.25,1031.25,4,1,5.00
09/17/2004,03:10,1031.50,1031.50,1031.50,1031.50,32,0,32.00
09/17/2004,03:11,1031.50,1031.75,1031.50,1031.75,73,0,73.00
09/17/2004,03:13,1031.75,1031.75,1031.75,1031.75,50,0,50.00
09/17/2004,03:14,1031.75,1031.75,1031.75,1031.75,10,0,10.00
09/17/2004,03:16,1031.75,1031.75,1031.75,1031.75,25,0,25.00
09/17/2004,03:17,1031.50,1031.50,1031.25,1031.50,47,77,124.00
09/17/2004,03:18,1031.50,1031.50,1031.50,1031.50,14,0,14.00
09/17/2004,03:19,1031.75,1031.75,1031.75,1031.75,125,0,125.00
09/17/2004,03:20,1031.75,1031.75,1031.75,1031.75,7,0,7.00
09/17/2004,03:21,1031.75,1032.25,1031.75,1032.25,435,0,435.00
09/17/2004,03:22,1032.00,1032.00,1032.00,1032.00,0,40,40.00
09/17/2004,03:23,1032.00,1032.00,1032.00,1032.00,0,20,20.00
09/17/2004,03:25,1032.00,1032.25,1032.00,1032.00,1,22,23.00
09/17/2004,03:26,1032.00,1032.00,1032.00,1032.00,0,34,34.00
09/17/2004,03:27,1032.25,1032.25,1032.25,1032.25,6,0,6.00
09/17/2004,03:29,1032.25,1032.25,1032.25,1032.25,1,0,1.00
09/17/2004,03:30,1032.25,1032.50,1032.25,1032.25,111,50,161.00
09/17/2004,03:31,1032.25,1032.25,1032.00,1032.00,0,10,10.00
09/17/2004,03:32,1032.00,1032.00,1032.00,1032.00,0,5,5.00
09/17/2004,03:34,1032.00,1032.00,1032.00,1032.00,0,31,31.00
09/17/2004,03:35,1032.00,1032.00,1032.00,1032.00,0,11,11.00
09/17/2004,03:36,1032.00,1032.00,1032.00,1032.00,0,1,1.00
09/17/2004,03:37,1032.00,1032.00,1032.00,1032.00,0,104,104.00
09/17/2004,03:39,1032.00,1032.00,1032.00,1032.00,0,1,1.00
09/17/2004,03:40,1032.00,1032.00,1032.00,1032.00,0,2,2.00
09/17/2004,03:43,1032.00,1032.00,1032.00,1032.00,0,3,3.00
09/17/2004,03:44,1032.00,1032.00,1032.00,1032.00,0,26,26.00
09/17/2004,03:45,1032.00,1032.25,1032.00,1032.25,3,3,6.00
09/17/2004,03:48,1032.25,1032.25,1032.25,1032.25,56,0,56.00
09/17/2004,03:51,1032.25,1032.25,1032.25,1032.25,25,0,25.00
09/17/2004,03:52,1032.25,1032.25,1032.25,1032.25,45,0,45.00
09/17/2004,03:53,1032.25,1032.25,1032.25,1032.25,29,0,29.00
09/17/2004,03:54,1032.50,1032.50,1032.50,1032.50,53,0,53.00
09/17/2004,03:55,1032.50,1032.75,1032.50,1032.50,146,1,147.00
09/17/2004,03:56,1032.75,1033.00,1032.75,1033.00,85,0,85.00
09/17/2004,03:57,1033.00,1033.25,1033.00,1033.00,110,2,112.00
09/17/2004,03:58,1033.00,1033.50,1033.00,1033.50,181,4,185.00
09/17/2004,03:59,1033.25,1033.50,1033.25,1033.50,91,42,133.00
09/17/2004,04:00,1033.50,1033.75,1033.25,1033.50,206,6,212.00
09/17/2004,04:01,1033.50,1033.75,1033.00,1033.00,2,267,269.00
09/17/2004,04:02,1033.00,1033.25,1033.00,1033.25,5,1,6.00
09/17/2004,04:03,1033.25,1033.25,1033.25,1033.25,41,0,41.00
09/17/2004,04:04,1033.50,1033.50,1033.50,1033.50,5,0,5.00
09/17/2004,04:05,1033.50,1033.50,1033.50,1033.50,2,0,2.00
09/17/2004,04:06,1033.50,1033.50,1033.25,1033.25,1,6,7.00
09/17/2004,04:07,1033.25,1033.25,1033.25,1033.25,0,22,22.00
09/17/2004,04:08,1033.00,1033.00,1032.50,1032.50,30,200,230.00
09/17/2004,04:09,1032.50,1032.75,1032.50,1032.75,28,4,32.00
09/17/2004,04:10,1033.00,1033.00,1032.75,1033.00,77,6,83.00
09/17/2004,04:11,1033.00,1033.25,1032.75,1033.25,90,17,107.00
09/17/2004,04:12,1033.25,1033.25,1033.25,1033.25,70,0,70.00
09/17/2004,04:13,1033.25,1033.25,1033.25,1033.25,32,0,32.00
09/17/2004,04:14,1033.25,1033.25,1033.25,1033.25,42,0,42.00
09/17/2004,04:15,1033.00,1033.25,1033.00,1033.25,135,5,140.00
09/17/2004,04:16,1033.00,1033.00,1033.00,1033.00,0,20,20.00
09/17/2004,04:17,1033.25,1033.25,1033.00,1033.00,3,1,4.00
09/17/2004,04:20,1033.00,1033.25,1033.00,1033.25,129,23,152.00
09/17/2004,04:21,1033.25,1033.50,1033.25,1033.50,31,0,31.00
09/17/2004,04:22,1033.25,1033.25,1033.25,1033.25,0,19,19.00
09/17/2004,04:23,1033.25,1033.25,1033.25,1033.25,0,4,4.00
09/17/2004,04:26,1033.50,1033.75,1033.50,1033.50,93,5,98.00
09/17/2004,04:27,1033.50,1033.50,1033.50,1033.50,0,14,14.00
09/17/2004,04:29,1033.50,1033.50,1033.50,1033.50,0,1,1.00
09/17/2004,04:30,1033.25,1033.25,1033.25,1033.25,0,1,1.00
09/17/2004,04:31,1033.25,1033.25,1033.25,1033.25,0,1,1.00
09/17/2004,04:32,1033.25,1033.25,1033.25,1033.25,0,19,19.00
09/17/2004,04:33,1033.25,1033.50,1033.25,1033.25,1,14,15.00
09/17/2004,04:34,1033.25,1033.25,1033.25,1033.25,0,56,56.00
09/17/2004,04:35,1033.25,1033.25,1033.25,1033.25,0,10,10.00
09/17/2004,04:36,1033.50,1033.50,1033.50,1033.50,60,0,60.00
09/17/2004,04:37,1033.50,1033.50,1033.50,1033.50,15,0,15.00
09/17/2004,04:38,1033.75,1034.00,1033.50,1034.00,139,31,170.00
09/17/2004,04:39,1033.75,1033.75,1033.75,1033.75,0,103,103.00
09/17/2004,04:40,1033.50,1033.50,1033.50,1033.50,0,40,40.00
09/17/2004,04:41,1033.50,1033.50,1033.50,1033.50,0,4,4.00
09/17/2004,04:43,1033.50,1033.50,1033.50,1033.50,0,1,1.00
09/17/2004,04:44,1033.75,1033.75,1033.75,1033.75,48,0,48.00
09/17/2004,04:45,1034.00,1034.00,1034.00,1034.00,15,0,15.00
09/17/2004,04:46,1033.75,1033.75,1033.75,1033.75,0,13,13.00
09/17/2004,04:47,1033.75,1033.75,1033.75,1033.75,0,137,137.00
09/17/2004,04:48,1033.75,1034.00,1033.75,1034.00,260,17,277.00
09/17/2004,04:49,1034.00,1034.25,1033.75,1034.25,129,5,134.00
09/17/2004,04:50,1034.00,1034.00,1034.00,1034.00,0,50,50.00
09/17/2004,04:51,1034.00,1034.25,1034.00,1034.25,32,10,42.00
09/17/2004,04:52,1034.00,1034.00,1034.00,1034.00,0,22,22.00
09/17/2004,04:53,1034.00,1034.00,1034.00,1034.00,0,58,58.00
09/17/2004,04:54,1034.00,1034.00,1034.00,1034.00,0,61,61.00
09/17/2004,04:55,1033.75,1034.00,1033.75,1034.00,52,1,53.00
09/17/2004,04:56,1033.75,1033.75,1033.75,1033.75,0,19,19.00
09/17/2004,04:57,1033.75,1033.75,1033.50,1033.75,1,17,18.00
09/17/2004,04:59,1033.75,1033.75,1033.75,1033.75,1,0,1.00
09/17/2004,05:00,1034.00,1034.00,1034.00,1034.00,4,0,4.00
09/17/2004,05:02,1033.75,1034.00,1033.75,1034.00,91,10,101.00
09/17/2004,05:03,1034.00,1034.00,1033.75,1033.75,25,5,30.00
09/17/2004,05:04,1034.00,1034.00,1034.00,1034.00,30,0,30.00
09/17/2004,05:05,1033.75,1033.75,1033.75,1033.75,0,50,50.00
09/17/2004,05:06,1033.75,1033.75,1033.75,1033.75,0,1,1.00
09/17/2004,05:07,1033.75,1033.75,1033.75,1033.75,0,10,10.00
09/17/2004,05:08,1034.00,1034.00,1034.00,1034.00,5,0,5.00
09/17/2004,05:09,1033.75,1033.75,1033.75,1033.75,0,1,1.00
09/17/2004,05:10,1033.75,1033.75,1033.75,1033.75,0,1,1.00
09/17/2004,05:11,1033.75,1033.75,1033.75,1033.75,0,3,3.00
09/17/2004,05:14,1034.00,1034.00,1033.75,1033.75,1,1,2.00
09/17/2004,05:15,1034.00,1034.00,1034.00,1034.00,105,0,105.00
09/17/2004,05:16,1033.75,1034.00,1033.75,1034.00,2,1,3.00
09/17/2004,05:17,1034.00,1034.00,1034.00,1034.00,60,0,60.00
09/17/2004,05:18,1034.00,1034.00,1033.75,1033.75,6,1,7.00
09/17/2004,05:19,1033.75,1033.75,1033.75,1033.75,0,1,1.00
09/17/2004,05:20,1033.75,1034.00,1033.75,1034.00,18,20,38.00
09/17/2004,05:21,1034.00,1034.00,1034.00,1034.00,5,0,5.00
09/17/2004,05:22,1033.75,1033.75,1033.75,1033.75,0,1,1.00
09/17/2004,05:23,1033.75,1033.75,1033.75,1033.75,0,1,1.00
09/17/2004,05:24,1034.00,1034.00,1034.00,1034.00,56,0,56.00
09/17/2004,05:26,1034.00,1034.00,1034.00,1034.00,1,0,1.00
09/17/2004,05:28,1033.75,1033.75,1033.75,1033.75,0,1,1.00
09/17/2004,05:29,1033.75,1034.00,1033.75,1034.00,2,1,3.00
09/17/2004,05:30,1033.75,1034.00,1033.75,1034.00,1,7,8.00
09/17/2004,05:31,1034.00,1034.00,1034.00,1034.00,28,0,28.00
09/17/2004,05:32,1033.75,1033.75,1033.75,1033.75,0,2,2.00
09/17/2004,05:33,1034.00,1034.00,1034.00,1034.00,43,0,43.00
09/17/2004,05:34,1034.00,1034.00,1034.00,1034.00,10,0,10.00
09/17/2004,05:35,1034.00,1034.00,1034.00,1034.00,4,0,4.00
09/17/2004,05:38,1034.00,1034.00,1034.00,1034.00,1,0,1.00
09/17/2004,05:39,1033.75,1034.00,1033.75,1034.00,72,1,73.00
09/17/2004,05:40,1034.00,1034.00,1034.00,1034.00,34,0,34.00
09/17/2004,05:41,1034.00,1034.00,1034.00,1034.00,8,0,8.00
09/17/2004,05:42,1034.00,1034.00,1034.00,1034.00,5,0,5.00
09/17/2004,05:44,1034.00,1034.00,1034.00,1034.00,22,0,22.00
09/17/2004,05:45,1034.25,1034.25,1034.25,1034.25,2,0,2.00
09/17/2004,05:46,1034.00,1034.25,1034.00,1034.25,10,3,13.00
09/17/2004,05:47,1034.00,1034.00,1034.00,1034.00,0,61,61.00
09/17/2004,05:48,1034.25,1034.25,1034.00,1034.00,1,14,15.00
09/17/2004,05:50,1034.00,1034.25,1034.00,1034.25,1,1,2.00
09/17/2004,05:52,1034.00,1034.00,1034.00,1034.00,0,2,2.00
09/17/2004,05:54,1034.00,1034.00,1034.00,1034.00,0,2,2.00
09/17/2004,05:55,1034.25,1034.25,1034.00,1034.00,5,1,6.00
09/17/2004,05:56,1034.00,1034.00,1034.00,1034.00,0,2,2.00
09/17/2004,05:58,1034.25,1034.25,1034.25,1034.25,20,0,20.00
09/17/2004,05:59,1034.25,1034.25,1034.00,1034.00,1,35,36.00
09/17/2004,06:00,1034.00,1034.00,1033.75,1033.75,0,37,37.00
09/17/2004,06:01,1033.75,1034.00,1033.75,1033.75,20,26,46.00
09/17/2004,06:02,1033.75,1033.75,1033.50,1033.75,192,92,284.00
09/17/2004,06:03,1033.50,1033.75,1033.50,1033.75,25,80,105.00
09/17/2004,06:04,1033.75,1033.75,1033.75,1033.75,62,0,62.00
09/17/2004,06:05,1033.75,1033.75,1033.50,1033.75,41,1,42.00
09/17/2004,06:06,1033.75,1034.25,1033.75,1034.00,149,33,182.00
09/17/2004,06:07,1033.75,1034.25,1033.75,1034.25,91,4,95.00
09/17/2004,06:08,1034.00,1034.00,1033.75,1033.75,0,101,101.00
09/17/2004,06:09,1033.75,1033.75,1033.75,1033.75,0,2,2.00
09/17/2004,06:10,1033.75,1033.75,1033.50,1033.75,27,13,40.00
09/17/2004,06:11,1033.75,1033.75,1033.25,1033.25,4,347,351.00
09/17/2004,06:12,1033.25,1033.25,1033.00,1033.25,5,49,54.00
09/17/2004,06:13,1033.50,1033.50,1033.50,1033.50,1,0,1.00
09/17/2004,06:14,1033.25,1033.25,1033.25,1033.25,0,3,3.00
09/17/2004,06:15,1033.50,1033.50,1033.25,1033.50,67,5,72.00
09/17/2004,06:16,1033.25,1033.25,1033.25,1033.25,0,2,2.00
09/17/2004,06:17,1033.25,1033.50,1033.25,1033.50,34,1,35.00
09/17/2004,06:18,1033.75,1033.75,1033.75,1033.75,66,0,66.00
09/17/2004,06:19,1033.75,1034.00,1033.75,1033.75,69,14,83.00
09/17/2004,06:20,1033.75,1033.75,1033.75,1033.75,0,22,22.00
09/17/2004,06:21,1033.75,1033.75,1033.75,1033.75,0,75,75.00
09/17/2004,06:22,1033.75,1034.00,1033.75,1034.00,130,6,136.00
09/17/2004,06:23,1033.75,1034.25,1033.75,1034.00,45,50,95.00
09/17/2004,06:24,1034.00,1034.25,1034.00,1034.00,16,74,90.00
09/17/2004,06:25,1034.00,1034.25,1034.00,1034.25,10,37,47.00
09/17/2004,06:26,1034.00,1034.00,1034.00,1034.00,0,69,69.00
09/17/2004,06:27,1033.75,1034.00,1033.75,1034.00,115,1,116.00
09/17/2004,06:28,1034.00,1034.00,1034.00,1034.00,40,0,40.00
09/17/2004,06:29,1034.00,1034.25,1034.00,1034.25,17,0,17.00
09/17/2004,06:30,1034.00,1034.00,1034.00,1034.00,0,4,4.00
09/17/2004,06:31,1034.25,1034.25,1034.00,1034.00,1,5,6.00
09/17/2004,06:32,1034.00,1034.00,1034.00,1034.00,0,11,11.00
09/17/2004,06:33,1034.25,1034.50,1034.25,1034.25,111,13,124.00
09/17/2004,06:34,1034.25,1034.25,1034.00,1034.00,0,8,8.00
09/17/2004,06:35,1034.25,1034.25,1034.25,1034.25,25,0,25.00
09/17/2004,06:36,1034.00,1034.25,1034.00,1034.25,29,22,51.00
09/17/2004,06:37,1034.25,1034.25,1034.25,1034.25,39,0,39.00
09/17/2004,06:38,1034.25,1034.25,1034.25,1034.25,19,0,19.00
09/17/2004,06:39,1034.25,1034.50,1034.25,1034.50,178,5,183.00
09/17/2004,06:40,1034.50,1034.50,1034.50,1034.50,2,0,2.00
09/17/2004,06:41,1034.50,1034.50,1034.25,1034.25,2,6,8.00
09/17/2004,06:42,1034.25,1034.50,1034.25,1034.50,1,18,19.00
09/17/2004,06:43,1034.25,1034.75,1034.25,1034.75,304,1,305.00
09/17/2004,06:44,1034.75,1035.00,1034.50,1034.75,310,110,420.00
09/17/2004,06:45,1035.00,1035.00,1034.75,1034.75,2,40,42.00
09/17/2004,06:46,1034.75,1034.75,1034.75,1034.75,0,40,40.00
09/17/2004,06:47,1034.75,1035.00,1034.75,1035.00,3,12,15.00
09/17/2004,06:48,1034.75,1035.00,1034.75,1034.75,10,13,23.00
09/17/2004,06:49,1034.75,1034.75,1034.75,1034.75,0,3,3.00
09/17/2004,06:50,1034.75,1034.75,1034.75,1034.75,0,37,37.00
09/17/2004,06:51,1034.75,1035.00,1034.75,1034.75,1,56,57.00
09/17/2004,06:52,1034.75,1034.75,1034.75,1034.75,0,31,31.00
09/17/2004,06:53,1034.75,1034.75,1034.50,1034.75,1,20,21.00
09/17/2004,06:54,1034.50,1034.75,1034.50,1034.75,20,152,172.00
09/17/2004,06:55,1034.75,1034.75,1034.75,1034.75,72,0,72.00
09/17/2004,06:56,1034.75,1035.00,1034.75,1035.00,5,3,8.00
09/17/2004,06:57,1034.75,1035.00,1034.75,1034.75,1,2,3.00
09/17/2004,06:58,1034.75,1034.75,1034.75,1034.75,0,3,3.00
09/17/2004,06:59,1034.75,1035.00,1034.75,1034.75,2,167,169.00
09/17/2004,07:00,1034.75,1034.75,1034.75,1034.75,0,50,50.00
09/17/2004,07:01,1034.75,1035.00,1034.75,1034.75,10,144,154.00
09/17/2004,07:02,1034.75,1034.75,1034.50,1034.75,2,62,64.00
09/17/2004,07:04,1034.75,1034.75,1034.50,1034.75,164,1,165.00
09/17/2004,07:05,1034.75,1034.75,1034.75,1034.75,9,0,9.00
09/17/2004,07:06,1034.75,1034.75,1034.50,1034.50,68,29,97.00
09/17/2004,07:07,1034.75,1034.75,1034.50,1034.75,79,2,81.00
09/17/2004,07:08,1034.50,1034.75,1034.50,1034.50,5,103,108.00
09/17/2004,07:09,1034.50,1034.75,1034.25,1034.25,20,154,174.00
09/17/2004,07:10,1034.50,1034.50,1034.25,1034.25,5,30,35.00
09/17/2004,07:11,1034.25,1034.25,1034.00,1034.00,0,180,180.00
09/17/2004,07:12,1034.25,1034.25,1034.00,1034.00,16,12,28.00
09/17/2004,07:15,1034.25,1034.25,1034.25,1034.25,2,0,2.00
09/17/2004,07:16,1034.25,1034.50,1034.25,1034.50,79,0,79.00
09/17/2004,07:17,1034.25,1034.25,1034.25,1034.25,0,1,1.00
09/17/2004,07:18,1034.25,1034.25,1034.25,1034.25,0,4,4.00
09/17/2004,07:19,1034.25,1034.25,1034.25,1034.25,0,17,17.00
09/17/2004,07:20,1034.25,1034.50,1034.25,1034.25,1,7,8.00
09/17/2004,07:21,1034.25,1034.25,1034.00,1034.00,1,218,219.00
09/17/2004,07:22,1034.25,1034.25,1034.25,1034.25,46,0,46.00
09/17/2004,07:23,1034.25,1034.25,1034.25,1034.25,173,0,173.00
09/17/2004,07:24,1034.25,1034.50,1034.00,1034.25,46,8,54.00
09/17/2004,07:25,1034.25,1034.50,1034.25,1034.25,5,20,25.00
09/17/2004,07:26,1034.25,1034.50,1034.25,1034.50,1,8,9.00
09/17/2004,07:27,1034.50,1034.50,1034.50,1034.50,4,0,4.00
09/17/2004,07:28,1034.50,1034.50,1034.25,1034.50,6,3,9.00
09/17/2004,07:30,1034.25,1034.50,1034.25,1034.50,100,1,101.00
09/17/2004,07:31,1034.50,1034.75,1034.50,1034.75,181,6,187.00
09/17/2004,07:32,1034.75,1035.00,1034.75,1034.75,304,9,313.00
09/17/2004,07:33,1034.75,1035.00,1034.75,1034.75,2,84,86.00
09/17/2004,07:34,1035.00,1035.00,1034.75,1035.00,514,8,522.00
09/17/2004,07:35,1034.75,1035.25,1034.75,1035.00,486,165,651.00
09/17/2004,07:36,1035.00,1035.25,1035.00,1035.25,141,17,158.00
09/17/2004,07:37,1035.00,1035.00,1035.00,1035.00,0,81,81.00
09/17/2004,07:38,1035.00,1035.25,1035.00,1035.00,14,16,30.00
09/17/2004,07:39,1035.00,1035.50,1035.00,1035.25,337,31,368.00
09/17/2004,07:40,1035.50,1035.50,1035.00,1035.25,3,107,110.00
09/17/2004,07:41,1035.25,1035.25,1035.00,1035.25,9,7,16.00
09/17/2004,07:42,1035.00,1035.25,1035.00,1035.00,2,9,11.00
09/17/2004,07:43,1035.00,1035.00,1035.00,1035.00,0,2,2.00
09/17/2004,07:44,1035.25,1035.50,1035.25,1035.25,195,5,200.00
09/17/2004,07:45,1035.50,1035.50,1035.25,1035.25,56,30,86.00
09/17/2004,07:46,1035.50,1035.50,1035.25,1035.25,96,389,485.00
09/17/2004,07:47,1035.25,1035.50,1035.00,1035.00,47,67,114.00
09/17/2004,07:48,1035.00,1035.25,1035.00,1035.25,78,1,79.00
09/17/2004,07:49,1035.25,1035.25,1035.25,1035.25,25,0,25.00
09/17/2004,07:50,1035.00,1035.00,1034.75,1034.75,0,357,357.00
09/17/2004,07:51,1034.75,1035.00,1034.75,1035.00,6,55,61.00
09/17/2004,07:52,1035.00,1035.00,1034.75,1035.00,323,2,325.00
09/17/2004,07:53,1035.00,1035.00,1035.00,1035.00,191,0,191.00
09/17/2004,07:54,1035.00,1035.00,1034.75,1035.00,81,5,86.00
09/17/2004,07:55,1035.00,1035.00,1034.75,1035.00,53,11,64.00
09/17/2004,07:56,1035.00,1035.00,1035.00,1035.00,166,0,166.00
09/17/2004,07:57,1035.00,1035.00,1034.75,1034.75,53,134,187.00
09/17/2004,07:58,1034.75,1034.75,1034.50,1034.75,271,85,356.00
09/17/2004,07:59,1034.75,1035.00,1034.50,1034.75,93,5,98.00
09/17/2004,08:00,1035.00,1035.00,1034.50,1034.75,217,197,414.00
09/17/2004,08:01,1034.75,1035.00,1034.50,1035.00,451,237,688.00
09/17/2004,08:02,1035.00,1035.25,1034.75,1035.25,490,284,774.00
09/17/2004,08:03,1035.25,1035.50,1035.00,1035.50,565,536,1101.00
09/17/2004,08:04,1035.50,1035.75,1035.25,1035.50,349,309,658.00
09/17/2004,08:05,1035.50,1035.50,1035.25,1035.25,127,755,882.00
09/17/2004,08:06,1035.25,1035.25,1034.75,1034.75,108,482,590.00
09/17/2004,08:07,1034.50,1034.75,1034.25,1034.50,371,410,781.00
09/17/2004,08:08,1034.50,1034.75,1034.25,1034.50,424,114,538.00
09/17/2004,08:09,1034.25,1034.50,1034.00,1034.25,271,546,817.00
09/17/2004,08:10,1034.25,1034.50,1034.00,1034.25,166,422,588.00
09/17/2004,08:11,1034.25,1034.50,1033.75,1034.00,101,396,497.00
09/17/2004,08:12,1034.25,1034.25,1034.00,1034.00,1,262,263.00
09/17/2004,08:13,1034.25,1034.25,1034.00,1034.00,42,131,173.00
09/17/2004,08:14,1034.00,1034.25,1033.75,1033.75,22,158,180.00
09/17/2004,08:15,1033.75,1034.25,1033.75,1034.00,442,123,565.00
09/17/2004,08:16,1034.00,1034.25,1034.00,1034.00,437,36,473.00
09/17/2004,08:17,1034.00,1034.25,1034.00,1034.25,268,47,315.00
09/17/2004,08:18,1034.25,1034.25,1033.75,1033.75,65,759,824.00
09/17/2004,08:19,1034.00,1034.00,1033.75,1033.75,35,198,233.00
09/17/2004,08:20,1033.75,1034.00,1033.75,1033.75,212,216,428.00
09/17/2004,08:21,1033.75,1034.00,1033.50,1033.75,217,424,641.00
09/17/2004,08:22,1033.75,1033.75,1033.00,1033.50,479,1268,1747.00
09/17/2004,08:23,1033.25,1033.50,1033.00,1033.50,57,498,555.00
09/17/2004,08:24,1033.50,1033.50,1033.25,1033.25,5,122,127.00
09/17/2004,08:25,1033.50,1033.50,1033.25,1033.50,329,1,330.00
09/17/2004,08:26,1033.50,1034.00,1033.50,1033.75,636,3,639.00
09/17/2004,08:27,1033.75,1034.25,1033.75,1034.25,222,17,239.00
09/17/2004,08:28,1034.25,1035.00,1034.00,1035.00,1861,610,2471.00
09/17/2004,08:29,1035.00,1035.00,1034.25,1034.25,400,1272,1672.00
09/17/2004,08:30,1034.50,1034.75,1034.00,1034.75,1172,592,1764.00
09/17/2004,08:31,1034.50,1035.25,1034.50,1034.50,2256,1423,3679.00
09/17/2004,08:32,1034.50,1035.00,1034.25,1034.75,1400,1493,2893.00
09/17/2004,08:33,1034.75,1035.50,1034.75,1035.25,3706,1181,4887.00
09/17/2004,08:34,1035.25,1035.50,1035.00,1035.00,1697,1300,2997.00
09/17/2004,08:35,1035.00,1035.50,1035.00,1035.25,1459,587,2046.00
09/17/2004,08:36,1035.00,1035.25,1034.50,1034.50,603,2153,2756.00
09/17/2004,08:37,1034.75,1034.75,1034.00,1034.25,662,1746,2408.00
09/17/2004,08:38,1034.00,1035.00,1034.00,1034.50,2775,1509,4284.00
09/17/2004,08:39,1034.50,1034.75,1034.50,1034.50,339,871,1210.00
09/17/2004,08:40,1034.75,1034.75,1034.50,1034.75,4190,583,4773.00
09/17/2004,08:41,1034.50,1035.00,1034.50,1035.00,695,865,1560.00
09/17/2004,08:42,1035.00,1035.00,1034.75,1035.00,626,188,814.00
09/17/2004,08:43,1035.00,1035.25,1034.75,1035.00,949,704,1653.00
09/17/2004,08:44,1035.00,1035.75,1034.75,1035.50,3324,808,4132.00
09/17/2004,08:45,1035.50,1035.75,1035.25,1035.25,1082,760,1842.00
09/17/2004,08:46,1035.50,1035.50,1035.25,1035.25,117,578,695.00
09/17/2004,08:47,1035.25,1036.00,1035.00,1035.25,2235,2175,4410.00
09/17/2004,08:48,1035.00,1035.50,1034.75,1035.00,1094,601,1695.00
09/17/2004,08:49,1035.00,1035.50,1034.50,1035.25,1284,2253,3537.00
09/17/2004,08:50,1035.50,1035.50,1034.25,1034.25,1311,3592,4903.00
09/17/2004,08:51,1034.25,1035.25,1034.25,1034.50,1553,819,2372.00
09/17/2004,08:52,1034.75,1035.00,1034.50,1034.75,899,281,1180.00
09/17/2004,08:53,1034.75,1034.75,1034.25,1034.50,456,849,1305.00
09/17/2004,08:54,1034.25,1034.50,1033.75,1033.75,76,3042,3118.00
09/17/2004,08:55,1033.75,1034.25,1033.75,1034.25,1023,596,1619.00
09/17/2004,08:56,1034.00,1034.50,1033.75,1034.25,1954,1067,3021.00
09/17/2004,08:57,1034.25,1034.75,1034.00,1034.25,1394,1220,2614.00
09/17/2004,08:58,1034.00,1034.25,1033.75,1034.00,212,1147,1359.00
09/17/2004,08:59,1034.25,1034.50,1034.00,1034.25,987,502,1489.00
09/17/2004,09:00,1034.25,1034.50,1033.75,1034.00,239,1417,1656.00
09/17/2004,09:01,1034.00,1034.00,1033.00,1033.50,1162,4316,5478.00
09/17/2004,09:02,1033.50,1033.50,1033.00,1033.25,1435,1795,3230.00
09/17/2004,09:03,1033.25,1033.75,1033.25,1033.75,763,344,1107.00
09/17/2004,09:04,1033.75,1033.75,1033.00,1033.00,120,4476,4596.00
09/17/2004,09:05,1033.00,1033.25,1032.75,1032.75,75,1351,1426.00
09/17/2004,09:06,1032.75,1033.25,1032.50,1033.00,1979,3452,5431.00
09/17/2004,09:07,1033.00,1033.25,1033.00,1033.25,572,669,1241.00
09/17/2004,09:08,1033.25,1033.25,1032.75,1032.75,1271,714,1985.00
09/17/2004,09:09,1033.00,1033.00,1032.50,1032.75,253,1427,1680.00
09/17/2004,09:10,1032.75,1033.00,1032.50,1032.75,685,113,798.00
09/17/2004,09:11,1033.00,1033.00,1032.50,1032.75,258,499,757.00
09/17/2004,09:12,1032.75,1033.00,1032.50,1032.75,649,397,1046.00
09/17/2004,09:13,1032.75,1032.75,1032.50,1032.50,363,1849,2212.00
09/17/2004,09:14,1032.75,1032.75,1032.50,1032.75,91,479,570.00
09/17/2004,09:15,1032.75,1033.25,1032.25,1033.25,2167,879,3046.00
09/17/2004,09:16,1033.00,1033.25,1032.25,1032.50,765,1690,2455.00
09/17/2004,09:17,1032.50,1032.50,1032.00,1032.25,1925,1999,3924.00
09/17/2004,09:18,1032.25,1032.50,1032.00,1032.50,1326,842,2168.00
09/17/2004,09:19,1032.50,1032.75,1032.25,1032.50,285,553,838.00
09/17/2004,09:20,1032.50,1033.00,1032.25,1032.75,1042,951,1993.00
09/17/2004,09:21,1032.75,1033.50,1032.75,1033.50,2267,265,2532.00
09/17/2004,09:22,1033.50,1033.50,1033.00,1033.00,809,1137,1946.00
09/17/2004,09:23,1033.25,1033.25,1032.75,1032.75,1116,795,1911.00
09/17/2004,09:24,1032.75,1033.75,1032.75,1033.75,1982,339,2321.00
09/17/2004,09:25,1033.50,1033.75,1033.50,1033.75,1412,25,1437.00
09/17/2004,09:26,1033.50,1034.00,1033.50,1033.75,681,117,798.00
09/17/2004,09:27,1033.75,1033.75,1033.25,1033.50,216,819,1035.00
09/17/2004,09:28,1033.50,1033.75,1033.25,1033.50,512,293,805.00
09/17/2004,09:29,1033.25,1033.50,1033.25,1033.25,104,108,212.00
09/17/2004,09:30,1033.25,1034.50,1033.25,1034.00,3540,1105,4645.00
09/17/2004,09:31,1034.25,1034.25,1033.75,1033.75,359,637,996.00
09/17/2004,09:32,1033.75,1034.00,1033.50,1033.50,1066,1943,3009.00
09/17/2004,09:33,1033.50,1034.00,1033.50,1033.75,263,165,428.00
09/17/2004,09:34,1033.75,1034.50,1033.75,1034.50,3937,368,4305.00
09/17/2004,09:35,1034.50,1034.50,1034.25,1034.25,561,579,1140.00
09/17/2004,09:36,1034.25,1034.25,1034.00,1034.00,509,741,1250.00
09/17/2004,09:37,1034.00,1034.25,1034.00,1034.00,138,40,178.00
09/17/2004,09:38,1034.00,1034.25,1033.75,1033.75,537,663,1200.00
09/17/2004,09:39,1033.75,1035.00,1033.75,1035.00,3633,250,3883.00
09/17/2004,09:40,1035.00,1035.25,1034.75,1035.00,1570,442,2012.00
09/17/2004,09:41,1035.00,1035.25,1034.75,1035.00,2761,92,2853.00
09/17/2004,09:42,1035.00,1036.25,1035.00,1035.75,7856,1279,9135.00
09/17/2004,09:43,1035.50,1035.75,1035.50,1035.75,422,943,1365.00
09/17/2004,09:44,1035.50,1036.00,1035.50,1035.75,461,742,1203.00
09/17/2004,09:45,1035.75,1036.75,1035.75,1036.50,4493,2025,6518.00
09/17/2004,09:46,1036.50,1036.75,1036.00,1036.50,1729,956,2685.00
09/17/2004,09:47,1036.25,1037.00,1036.25,1036.75,3660,1146,4806.00
09/17/2004,09:48,1036.50,1037.75,1036.50,1037.25,9500,2243,11743.00
09/17/2004,09:49,1037.00,1037.50,1037.00,1037.25,1165,939,2104.00
09/17/2004,09:50,1037.25,1038.00,1037.25,1037.75,4044,932,4976.00
09/17/2004,09:51,1037.75,1037.75,1037.50,1037.50,897,673,1570.00
09/17/2004,09:52,1037.50,1037.75,1037.25,1037.25,614,2458,3072.00
09/17/2004,09:53,1037.25,1037.50,1037.25,1037.50,207,438,645.00
09/17/2004,09:54,1037.25,1037.75,1037.25,1037.75,991,545,1536.00
09/17/2004,09:55,1037.75,1038.50,1037.50,1038.00,5911,1767,7678.00
09/17/2004,09:56,1038.00,1038.50,1038.00,1038.25,921,902,1823.00
09/17/2004,09:57,1038.25,1039.00,1038.25,1038.75,2773,857,3630.00
09/17/2004,09:58,1038.75,1038.75,1038.25,1038.50,459,2030,2489.00
09/17/2004,09:59,1038.25,1038.50,1038.25,1038.50,277,1681,1958.00
09/17/2004,10:00,1038.50,1038.50,1038.00,1038.25,1292,556,1848.00
09/17/2004,10:01,1038.50,1038.50,1038.25,1038.25,1057,1365,2422.00
09/17/2004,10:02,1038.25,1038.50,1038.25,1038.25,272,2147,2419.00
09/17/2004,10:03,1038.50,1038.50,1038.00,1038.25,380,1813,2193.00
09/17/2004,10:04,1038.00,1038.25,1037.50,1037.50,81,2262,2343.00
09/17/2004,10:05,1037.50,1037.75,1037.50,1037.75,145,1678,1823.00
09/17/2004,10:06,1037.75,1037.75,1037.25,1037.50,672,1019,1691.00
09/17/2004,10:07,1037.25,1037.50,1037.25,1037.50,137,326,463.00
09/17/2004,10:08,1037.25,1037.50,1037.00,1037.00,170,1029,1199.00
09/17/2004,10:09,1037.25,1037.25,1037.00,1037.00,333,138,471.00
09/17/2004,10:10,1037.25,1037.25,1037.00,1037.25,115,194,309.00
09/17/2004,10:11,1037.25,1037.25,1037.00,1037.25,257,373,630.00
09/17/2004,10:12,1037.00,1037.25,1036.75,1037.00,228,1037,1265.00
09/17/2004,10:13,1037.00,1037.25,1036.75,1037.00,558,52,610.00
09/17/2004,10:14,1037.25,1038.00,1037.00,1037.50,2623,572,3195.00
09/17/2004,10:15,1037.75,1038.00,1037.50,1037.75,1345,734,2079.00
09/17/2004,10:16,1037.75,1038.00,1037.50,1037.75,495,354,849.00
09/17/2004,10:17,1037.75,1037.75,1037.25,1037.25,1045,872,1917.00
09/17/2004,10:18,1037.25,1037.50,1037.25,1037.25,48,151,199.00
09/17/2004,10:19,1037.25,1037.50,1036.75,1037.00,111,616,727.00
09/17/2004,10:20,1037.00,1037.25,1037.00,1037.25,72,411,483.00
09/17/2004,10:21,1037.00,1037.25,1036.50,1036.50,128,1016,1144.00
09/17/2004,10:22,1036.50,1036.75,1036.25,1036.50,548,888,1436.00
09/17/2004,10:23,1036.75,1037.25,1036.50,1037.00,980,354,1334.00
09/17/2004,10:24,1037.00,1037.00,1036.75,1036.75,24,407,431.00
09/17/2004,10:25,1036.75,1037.00,1036.75,1036.75,48,623,671.00
09/17/2004,10:26,1036.75,1037.25,1036.75,1037.25,311,115,426.00
09/17/2004,10:27,1037.25,1037.25,1037.00,1037.25,24,209,233.00
09/17/2004,10:28,1037.00,1037.25,1036.75,1037.00,32,181,213.00
09/17/2004,10:29,1037.00,1037.00,1036.50,1036.75,207,381,588.00
09/17/2004,10:30,1036.75,1037.00,1036.50,1036.75,147,683,830.00
09/17/2004,10:31,1036.75,1036.75,1036.25,1036.50,67,1365,1432.00
09/17/2004,10:32,1036.50,1036.50,1036.00,1036.25,194,987,1181.00
09/17/2004,10:33,1036.25,1036.50,1036.00,1036.25,586,173,759.00
09/17/2004,10:34,1036.50,1036.75,1036.25,1036.50,1191,191,1382.00
09/17/2004,10:35,1036.50,1036.75,1036.50,1036.75,336,94,430.00
09/17/2004,10:36,1036.50,1036.75,1036.50,1036.50,33,205,238.00
09/17/2004,10:37,1036.50,1036.75,1036.50,1036.75,38,12,50.00
09/17/2004,10:38,1036.75,1036.75,1036.50,1036.75,49,24,73.00
09/17/2004,10:39,1036.75,1036.75,1036.50,1036.75,49,91,140.00
09/17/2004,10:40,1036.75,1036.75,1036.50,1036.75,56,916,972.00
09/17/2004,10:41,1036.75,1036.75,1036.50,1036.75,547,154,701.00
09/17/2004,10:42,1036.75,1036.75,1036.50,1036.50,126,42,168.00
09/17/2004,10:43,1036.50,1036.75,1036.50,1036.75,4,468,472.00
09/17/2004,10:44,1036.75,1037.50,1036.75,1037.50,1120,120,1240.00
09/17/2004,10:45,1037.50,1037.50,1037.00,1037.25,162,502,664.00
09/17/2004,10:46,1037.25,1037.50,1037.25,1037.50,235,48,283.00
09/17/2004,10:47,1037.50,1037.50,1037.00,1037.25,133,200,333.00
09/17/2004,10:48,1037.25,1037.50,1037.00,1037.25,205,322,527.00
09/17/2004,10:49,1037.25,1037.25,1037.00,1037.25,114,326,440.00
09/17/2004,10:50,1037.00,1037.50,1037.00,1037.25,341,113,454.00
09/17/2004,10:51,1037.25,1037.50,1037.00,1037.25,129,259,388.00
09/17/2004,10:52,1037.00,1037.25,1037.00,1037.00,113,26,139.00
09/17/2004,10:53,1037.00,1037.25,1037.00,1037.00,262,21,283.00
09/17/2004,10:54,1037.00,1037.00,1036.50,1036.75,339,647,986.00
09/17/2004,10:55,1036.75,1037.00,1036.50,1036.75,19,233,252.00
09/17/2004,10:56,1036.75,1036.75,1036.50,1036.75,122,126,248.00
09/17/2004,10:57,1036.50,1036.75,1036.25,1036.50,136,573,709.00
09/17/2004,10:58,1036.50,1036.75,1036.25,1036.50,368,67,435.00
09/17/2004,10:59,1036.50,1036.75,1036.25,1036.50,21,157,178.00
09/17/2004,11:00,1036.50,1036.75,1036.25,1036.75,381,33,414.00
09/17/2004,11:01,1036.50,1036.75,1036.50,1036.50,35,414,449.00
09/17/2004,11:02,1036.75,1036.75,1036.25,1036.50,202,160,362.00
09/17/2004,11:03,1036.75,1036.75,1036.25,1036.50,37,210,247.00
09/17/2004,11:04,1036.50,1036.50,1036.00,1036.00,116,1140,1256.00
09/17/2004,11:05,1036.00,1036.00,1035.75,1036.00,63,675,738.00
09/17/2004,11:06,1036.00,1036.25,1035.75,1036.25,524,77,601.00
09/17/2004,11:07,1036.25,1036.25,1036.00,1036.25,137,4,141.00
09/17/2004,11:08,1036.25,1036.25,1036.00,1036.25,319,32,351.00
09/17/2004,11:09,1036.25,1036.50,1036.25,1036.25,372,22,394.00
09/17/2004,11:10,1036.50,1036.50,1036.25,1036.50,81,90,171.00
09/17/2004,11:11,1036.50,1036.50,1036.25,1036.50,179,9,188.00
09/17/2004,11:12,1036.50,1036.50,1036.25,1036.25,17,3,20.00
09/17/2004,11:13,1036.25,1036.50,1036.25,1036.50,19,6,25.00
09/17/2004,11:14,1036.50,1036.50,1036.25,1036.25,13,11,24.00
09/17/2004,11:15,1036.50,1036.50,1036.25,1036.25,6,104,110.00
09/17/2004,11:16,1036.25,1036.50,1036.25,1036.50,49,263,312.00
09/17/2004,11:17,1036.50,1036.50,1036.25,1036.25,5,220,225.00
09/17/2004,11:18,1036.25,1036.25,1035.75,1035.75,142,1670,1812.00
09/17/2004,11:19,1035.50,1036.25,1035.50,1036.00,791,531,1322.00
09/17/2004,11:20,1036.25,1036.50,1035.75,1036.25,2200,3371,5571.00
09/17/2004,11:21,1036.25,1036.50,1036.00,1036.50,743,800,1543.00
09/17/2004,11:22,1036.25,1037.00,1036.25,1037.00,2144,535,2679.00
09/17/2004,11:23,1036.75,1037.00,1036.75,1037.00,104,124,228.00
09/17/2004,11:24,1037.00,1037.50,1036.75,1037.50,1958,103,2061.00
09/17/2004,11:25,1037.25,1037.50,1037.00,1037.25,16,240,256.00
09/17/2004,11:26,1037.25,1037.25,1037.00,1037.00,291,217,508.00
09/17/2004,11:27,1037.25,1037.25,1037.00,1037.25,113,8,121.00
09/17/2004,11:28,1037.00,1037.25,1036.75,1037.00,298,380,678.00
09/17/2004,11:29,1037.00,1037.25,1037.00,1037.00,36,286,322.00
09/17/2004,11:30,1037.00,1037.50,1036.75,1037.50,916,142,1058.00
09/17/2004,11:31,1037.25,1037.50,1037.00,1037.25,105,167,272.00
09/17/2004,11:32,1037.00,1037.75,1037.00,1037.75,1140,257,1397.00
09/17/2004,11:33,1037.50,1037.50,1037.25,1037.25,129,292,421.00
09/17/2004,11:34,1037.25,1037.75,1037.00,1037.50,592,468,1060.00
09/17/2004,11:35,1037.50,1037.50,1037.25,1037.50,29,283,312.00
09/17/2004,11:36,1037.50,1037.50,1037.25,1037.25,32,259,291.00
09/17/2004,11:37,1037.25,1037.25,1037.00,1037.25,312,13,325.00
09/17/2004,11:38,1037.25,1037.50,1037.00,1037.25,95,74,169.00
09/17/2004,11:39,1037.25,1037.50,1037.00,1037.25,179,16,195.00
09/17/2004,11:40,1037.25,1037.50,1037.25,1037.25,76,20,96.00
09/17/2004,11:41,1037.25,1037.50,1037.25,1037.50,9,118,127.00
09/17/2004,11:42,1037.50,1037.50,1037.25,1037.25,10,14,24.00
09/17/2004,11:43,1037.25,1037.50,1037.25,1037.25,22,78,100.00
09/17/2004,11:44,1037.25,1037.50,1037.25,1037.25,4,25,29.00
09/17/2004,11:45,1037.25,1037.50,1037.25,1037.50,29,16,45.00
09/17/2004,11:46,1037.25,1037.50,1037.25,1037.50,6,29,35.00
09/17/2004,11:47,1037.50,1037.50,1037.00,1037.25,406,285,691.00
09/17/2004,11:48,1037.00,1037.50,1037.00,1037.25,191,101,292.00
09/17/2004,11:49,1037.25,1037.50,1037.25,1037.25,40,260,300.00
09/17/2004,11:50,1037.25,1037.50,1037.25,1037.25,10,107,117.00
09/17/2004,11:51,1037.50,1037.50,1037.25,1037.50,23,42,65.00
09/17/2004,11:52,1037.50,1037.50,1037.25,1037.50,25,19,44.00
09/17/2004,11:53,1037.50,1037.50,1037.50,1037.50,54,0,54.00
09/17/2004,11:54,1037.25,1037.50,1037.25,1037.25,1,15,16.00
09/17/2004,11:55,1037.50,1037.50,1037.25,1037.25,3,128,131.00
09/17/2004,11:56,1037.25,1037.50,1037.25,1037.25,45,33,78.00
09/17/2004,11:57,1037.25,1037.25,1036.75,1037.00,50,511,561.00
09/17/2004,11:58,1037.00,1037.00,1036.75,1037.00,322,12,334.00
09/17/2004,11:59,1037.00,1037.25,1037.00,1037.00,16,58,74.00
09/17/2004,12:00,1037.00,1037.25,1036.75,1036.75,9,135,144.00
09/17/2004,12:01,1036.75,1037.00,1036.50,1037.00,151,589,740.00
09/17/2004,12:02,1036.75,1037.00,1036.75,1037.00,137,58,195.00
09/17/2004,12:03,1037.00,1037.00,1036.75,1037.00,28,20,48.00
09/17/2004,12:04,1036.75,1037.00,1036.50,1036.75,124,208,332.00
09/17/2004,12:05,1036.75,1037.00,1036.75,1037.00,27,6,33.00
09/17/2004,12:06,1036.75,1037.00,1036.50,1036.75,163,223,386.00
09/17/2004,12:07,1036.75,1037.00,1036.75,1037.00,40,3,43.00
09/17/2004,12:08,1036.75,1037.00,1036.75,1036.75,272,33,305.00
09/17/2004,12:09,1036.75,1037.00,1036.75,1037.00,291,59,350.00
09/17/2004,12:10,1037.00,1037.00,1036.75,1036.75,48,403,451.00
09/17/2004,12:11,1036.75,1037.00,1036.50,1036.50,3,177,180.00
09/17/2004,12:12,1036.50,1036.75,1036.50,1036.50,12,38,50.00
09/17/2004,12:13,1036.50,1036.75,1036.50,1036.50,4,29,33.00
09/17/2004,12:14,1036.75,1036.75,1036.25,1036.50,88,487,575.00
09/17/2004,12:15,1036.25,1036.50,1036.25,1036.25,229,207,436.00
09/17/2004,12:16,1036.25,1036.50,1036.00,1036.00,257,1310,1567.00
09/17/2004,12:17,1036.00,1036.50,1035.75,1036.50,419,304,723.00
09/17/2004,12:18,1036.25,1036.50,1036.00,1036.25,141,189,330.00
09/17/2004,12:19,1036.50,1036.50,1036.00,1036.25,98,249,347.00
09/17/2004,12:20,1036.25,1036.25,1036.00,1036.25,57,21,78.00
09/17/2004,12:21,1036.25,1036.25,1036.00,1036.25,7,62,69.00
09/17/2004,12:22,1036.25,1036.25,1036.00,1036.25,19,17,36.00
09/17/2004,12:23,1036.25,1036.50,1036.25,1036.50,572,104,676.00
09/17/2004,12:24,1036.25,1036.50,1036.25,1036.25,30,169,199.00
09/17/2004,12:25,1036.25,1036.50,1036.25,1036.50,9,59,68.00
09/17/2004,12:26,1036.25,1036.25,1036.00,1036.25,7,99,106.00
09/17/2004,12:27,1036.25,1036.25,1036.25,1036.25,22,0,22.00
09/17/2004,12:28,1036.25,1036.25,1036.00,1036.25,15,36,51.00
09/17/2004,12:29,1036.25,1036.50,1036.00,1036.50,576,69,645.00
09/17/2004,12:30,1036.50,1036.50,1036.25,1036.50,31,28,59.00
09/17/2004,12:31,1036.50,1036.50,1036.25,1036.50,207,11,218.00
09/17/2004,12:32,1036.25,1036.50,1036.25,1036.25,10,17,27.00
09/17/2004,12:33,1036.50,1036.75,1036.50,1036.50,318,14,332.00
09/17/2004,12:34,1036.50,1036.75,1036.25,1036.25,17,445,462.00
09/17/2004,12:35,1036.25,1036.50,1036.00,1036.25,70,152,222.00
09/17/2004,12:36,1036.25,1036.50,1036.00,1036.25,206,97,303.00
09/17/2004,12:37,1036.25,1036.25,1035.75,1036.00,178,548,726.00
09/17/2004,12:38,1036.00,1036.25,1035.50,1035.50,92,1299,1391.00
09/17/2004,12:39,1035.50,1035.50,1034.75,1035.00,608,2548,3156.00
09/17/2004,12:40,1035.00,1035.25,1034.50,1034.50,1155,1367,2522.00
09/17/2004,12:41,1034.75,1034.75,1034.25,1034.25,658,1432,2090.00
09/17/2004,12:42,1034.50,1034.75,1034.25,1034.50,704,460,1164.00
09/17/2004,12:43,1034.75,1034.75,1034.50,1034.75,177,40,217.00
09/17/2004,12:44,1034.75,1034.75,1034.25,1034.50,44,820,864.00
09/17/2004,12:45,1034.50,1034.50,1034.00,1034.00,477,887,1364.00
09/17/2004,12:46,1034.25,1034.50,1034.00,1034.50,654,602,1256.00
09/17/2004,12:47,1034.50,1034.50,1034.00,1034.25,221,958,1179.00
09/17/2004,12:48,1034.25,1034.50,1034.00,1034.25,300,454,754.00
09/17/2004,12:49,1034.25,1034.50,1034.25,1034.50,310,35,345.00
09/17/2004,12:50,1034.50,1034.75,1034.50,1034.50,279,30,309.00
09/17/2004,12:51,1034.75,1034.75,1034.50,1034.75,186,49,235.00
09/17/2004,12:52,1034.75,1034.75,1034.50,1034.75,348,48,396.00
09/17/2004,12:53,1034.75,1034.75,1034.50,1034.50,357,39,396.00
09/17/2004,12:54,1034.75,1034.75,1034.50,1034.75,192,6,198.00
09/17/2004,12:55,1034.75,1034.75,1034.50,1034.50,85,19,104.00
09/17/2004,12:56,1034.50,1035.00,1034.50,1035.00,372,50,422.00
09/17/2004,12:57,1035.00,1035.00,1034.75,1035.00,116,52,168.00
09/17/2004,12:58,1035.00,1035.25,1034.75,1035.25,456,117,573.00
09/17/2004,12:59,1035.00,1035.25,1035.00,1035.25,835,18,853.00
09/17/2004,13:00,1035.25,1035.50,1035.00,1035.50,328,50,378.00
09/17/2004,13:01,1035.50,1035.50,1035.25,1035.25,17,110,127.00
09/17/2004,13:02,1035.25,1035.50,1035.00,1035.00,239,472,711.00
09/17/2004,13:03,1035.25,1035.25,1035.00,1035.25,18,467,485.00
09/17/2004,13:04,1035.00,1035.25,1035.00,1035.25,65,103,168.00
09/17/2004,13:05,1035.00,1035.25,1034.75,1035.00,128,378,506.00
09/17/2004,13:06,1035.25,1035.25,1035.00,1035.00,50,71,121.00
09/17/2004,13:07,1035.25,1035.25,1035.00,1035.25,166,6,172.00
09/17/2004,13:08,1035.25,1035.50,1035.25,1035.50,46,14,60.00
09/17/2004,13:09,1035.25,1035.50,1035.00,1035.00,2,317,319.00
09/17/2004,13:10,1035.25,1035.75,1035.00,1035.50,1095,141,1236.00
09/17/2004,13:11,1035.75,1036.00,1035.50,1035.50,549,183,732.00
09/17/2004,13:12,1035.75,1035.75,1035.25,1035.50,27,381,408.00
09/17/2004,13:13,1035.25,1035.75,1035.25,1035.50,351,34,385.00
09/17/2004,13:14,1035.75,1036.00,1035.25,1035.50,279,390,669.00
09/17/2004,13:15,1035.50,1035.50,1035.25,1035.25,459,476,935.00
09/17/2004,13:16,1035.25,1035.50,1035.25,1035.50,50,94,144.00
09/17/2004,13:17,1035.50,1035.50,1035.25,1035.25,3,9,12.00
09/17/2004,13:18,1035.25,1035.50,1035.25,1035.50,9,141,150.00
09/17/2004,13:19,1035.50,1035.50,1035.25,1035.50,385,143,528.00
09/17/2004,13:20,1035.75,1036.00,1035.50,1036.00,495,37,532.00
09/17/2004,13:21,1035.75,1036.00,1035.50,1035.50,82,313,395.00
09/17/2004,13:22,1035.75,1035.75,1035.50,1035.50,10,247,257.00
09/17/2004,13:23,1035.50,1035.50,1035.25,1035.25,0,218,218.00
09/17/2004,13:24,1035.25,1035.25,1035.00,1035.00,34,723,757.00
09/17/2004,13:25,1035.00,1035.25,1034.75,1034.75,70,948,1018.00
09/17/2004,13:26,1034.75,1035.00,1034.75,1034.75,48,115,163.00
09/17/2004,13:27,1035.00,1035.00,1034.75,1035.00,32,43,75.00
09/17/2004,13:28,1035.00,1035.00,1034.75,1034.75,11,95,106.00
09/17/2004,13:29,1034.75,1035.00,1034.50,1034.50,133,922,1055.00
09/17/2004,13:30,1034.75,1034.75,1034.50,1034.75,30,54,84.00
09/17/2004,13:31,1034.75,1034.75,1034.50,1034.50,35,82,117.00
09/17/2004,13:32,1034.75,1034.75,1034.50,1034.50,53,93,146.00
09/17/2004,13:33,1034.50,1035.00,1034.50,1035.00,575,240,815.00
09/17/2004,13:34,1034.75,1035.00,1034.75,1034.75,498,50,548.00
09/17/2004,13:35,1035.00,1035.00,1034.75,1035.00,683,112,795.00
09/17/2004,13:36,1035.25,1035.50,1035.00,1035.50,773,6,779.00
09/17/2004,13:37,1035.50,1035.75,1035.25,1035.75,181,14,195.00
09/17/2004,13:38,1035.50,1035.75,1035.50,1035.75,20,27,47.00
09/17/2004,13:39,1035.75,1035.75,1035.50,1035.75,15,17,32.00
09/17/2004,13:40,1035.50,1036.00,1035.50,1036.00,492,21,513.00
09/17/2004,13:41,1035.75,1036.00,1035.75,1036.00,356,208,564.00
09/17/2004,13:42,1036.00,1037.00,1036.00,1036.50,2710,780,3490.00
09/17/2004,13:43,1036.75,1037.00,1036.25,1036.50,1086,695,1781.00
09/17/2004,13:44,1036.50,1036.50,1036.25,1036.25,25,67,92.00
09/17/2004,13:45,1036.25,1036.50,1036.25,1036.25,25,30,55.00
09/17/2004,13:46,1036.50,1037.00,1036.25,1036.75,1099,755,1854.00
09/17/2004,13:47,1036.75,1037.50,1036.75,1037.25,2488,953,3441.00
09/17/2004,13:48,1037.00,1037.50,1037.00,1037.25,699,172,871.00
09/17/2004,13:49,1037.25,1038.00,1037.25,1038.00,3013,1220,4233.00
09/17/2004,13:50,1037.75,1037.75,1037.50,1037.50,51,855,906.00
09/17/2004,13:51,1037.50,1037.75,1037.25,1037.50,326,319,645.00
09/17/2004,13:52,1037.50,1037.50,1037.25,1037.25,202,58,260.00
09/17/2004,13:53,1037.25,1037.50,1037.25,1037.50,255,36,291.00
09/17/2004,13:54,1037.25,1037.75,1037.25,1037.50,356,46,402.00
09/17/2004,13:55,1037.75,1037.75,1036.75,1037.00,315,1649,1964.00
09/17/2004,13:56,1037.00,1037.25,1037.00,1037.00,23,180,203.00
09/17/2004,13:57,1037.00,1037.50,1037.00,1037.25,256,82,338.00
09/17/2004,13:58,1037.50,1037.75,1037.25,1037.50,1450,314,1764.00
09/17/2004,13:59,1037.50,1037.75,1037.25,1037.25,51,389,440.00
09/17/2004,14:00,1037.25,1037.75,1037.00,1037.50,402,276,678.00
09/17/2004,14:01,1037.75,1037.75,1037.25,1037.50,675,411,1086.00
09/17/2004,14:02,1037.50,1037.50,1037.00,1037.25,127,188,315.00
09/17/2004,14:03,1037.25,1037.50,1037.25,1037.25,24,248,272.00
09/17/2004,14:04,1037.25,1037.50,1037.00,1037.50,90,109,199.00
09/17/2004,14:05,1037.50,1037.50,1037.00,1037.00,22,336,358.00
09/17/2004,14:06,1037.00,1037.25,1037.00,1037.00,142,68,210.00
09/17/2004,14:07,1037.00,1037.50,1037.00,1037.25,1014,154,1168.00
09/17/2004,14:08,1037.25,1037.50,1037.25,1037.25,300,82,382.00
09/17/2004,14:09,1037.25,1037.50,1037.25,1037.50,8,22,30.00
09/17/2004,14:10,1037.50,1037.50,1037.25,1037.25,26,88,114.00
09/17/2004,14:11,1037.25,1037.50,1037.00,1037.00,68,209,277.00
09/17/2004,14:12,1037.25,1037.25,1036.75,1036.75,324,1228,1552.00
09/17/2004,14:13,1036.75,1037.00,1036.25,1036.50,646,1384,2030.00
09/17/2004,14:14,1036.50,1036.50,1035.75,1036.00,1161,1723,2884.00
09/17/2004,14:15,1036.25,1036.50,1036.00,1036.50,338,66,404.00
09/17/2004,14:16,1036.25,1036.75,1036.25,1036.50,712,384,1096.00
09/17/2004,14:17,1036.50,1036.75,1036.25,1036.75,344,15,359.00
09/17/2004,14:18,1036.75,1036.75,1036.25,1036.50,124,389,513.00
09/17/2004,14:19,1036.50,1036.75,1036.25,1036.50,288,206,494.00
09/17/2004,14:20,1036.50,1036.75,1036.25,1036.50,398,86,484.00
09/17/2004,14:21,1036.50,1036.75,1036.25,1036.50,78,251,329.00
09/17/2004,14:22,1036.50,1036.50,1036.25,1036.50,45,10,55.00
09/17/2004,14:23,1036.25,1036.50,1036.25,1036.25,9,681,690.00
09/17/2004,14:24,1036.25,1036.25,1036.00,1036.00,19,882,901.00
09/17/2004,14:25,1036.00,1036.50,1035.75,1036.00,369,496,865.00
09/17/2004,14:26,1036.00,1036.00,1035.50,1035.50,110,981,1091.00
09/17/2004,14:27,1035.50,1036.00,1035.50,1035.75,558,234,792.00
09/17/2004,14:28,1035.75,1036.00,1035.75,1035.75,26,231,257.00
09/17/2004,14:29,1036.00,1036.50,1036.00,1036.50,649,123,772.00
09/17/2004,14:30,1036.50,1036.50,1035.75,1036.00,20,1152,1172.00
09/17/2004,14:31,1035.75,1035.75,1035.25,1035.50,428,1702,2130.00
09/17/2004,14:32,1035.50,1035.75,1035.25,1035.25,259,961,1220.00
09/17/2004,14:33,1035.25,1035.50,1035.00,1035.50,1160,1094,2254.00
09/17/2004,14:34,1035.50,1035.75,1035.25,1035.75,310,32,342.00
09/17/2004,14:35,1035.75,1035.75,1035.25,1035.75,512,961,1473.00
09/17/2004,14:36,1035.75,1036.00,1035.50,1035.75,320,54,374.00
09/17/2004,14:37,1036.00,1036.00,1035.75,1036.00,32,5,37.00
09/17/2004,14:38,1036.00,1036.50,1035.75,1036.50,1283,57,1340.00
09/17/2004,14:39,1036.25,1036.75,1036.25,1036.50,1008,257,1265.00
09/17/2004,14:40,1036.25,1036.75,1036.25,1036.50,567,13,580.00
09/17/2004,14:41,1036.50,1036.50,1036.00,1036.25,388,1061,1449.00
09/17/2004,14:42,1036.25,1036.75,1036.25,1036.50,253,413,666.00
09/17/2004,14:43,1036.75,1037.25,1036.50,1037.25,1406,265,1671.00
09/17/2004,14:44,1037.25,1037.25,1037.00,1037.25,105,92,197.00
09/17/2004,14:45,1037.25,1037.50,1036.50,1036.50,584,856,1440.00
09/17/2004,14:46,1036.50,1036.75,1036.50,1036.75,43,199,242.00
09/17/2004,14:47,1036.75,1036.75,1036.25,1036.75,564,981,1545.00
09/17/2004,14:48,1036.75,1037.00,1036.50,1036.50,435,97,532.00
09/17/2004,14:49,1036.75,1036.75,1036.00,1036.00,48,762,810.00
09/17/2004,14:50,1036.00,1036.25,1036.00,1036.00,50,193,243.00
09/17/2004,14:51,1036.25,1036.25,1035.75,1036.00,2292,380,2672.00
09/17/2004,14:52,1036.00,1036.50,1036.00,1036.25,342,555,897.00
09/17/2004,14:53,1036.25,1036.50,1036.00,1036.25,228,308,536.00
09/17/2004,14:54,1036.25,1036.75,1036.00,1036.50,891,214,1105.00
09/17/2004,14:55,1036.50,1036.75,1036.50,1036.75,58,439,497.00
09/17/2004,14:56,1036.75,1036.75,1036.50,1036.50,377,60,437.00
09/17/2004,14:57,1036.50,1036.75,1036.50,1036.75,220,211,431.00
09/17/2004,14:58,1036.75,1037.00,1036.50,1036.75,1489,1169,2658.00
09/17/2004,14:59,1036.75,1036.75,1036.50,1036.50,525,787,1312.00
09/17/2004,15:00,1036.75,1036.75,1036.25,1036.25,1127,2094,3221.00
09/17/2004,15:01,1036.25,1036.50,1035.50,1036.25,2213,4391,6604.00
09/17/2004,15:02,1036.25,1036.25,1036.00,1036.25,902,353,1255.00
09/17/2004,15:03,1036.25,1036.25,1035.75,1036.00,1213,1214,2427.00
09/17/2004,15:04,1036.00,1036.25,1035.75,1036.25,1031,363,1394.00
09/17/2004,15:05,1036.00,1036.25,1036.00,1036.00,308,268,576.00
09/17/2004,15:06,1036.25,1036.25,1036.00,1036.25,309,106,415.00
09/17/2004,15:07,1036.25,1036.25,1035.75,1036.00,316,704,1020.00
09/17/2004,15:08,1036.25,1036.25,1036.00,1036.00,151,95,246.00
09/17/2004,15:09,1036.25,1036.75,1036.00,1036.50,1561,73,1634.00
09/17/2004,15:10,1036.50,1036.75,1036.25,1036.25,75,500,575.00
09/17/2004,15:11,1036.25,1036.50,1036.00,1036.25,168,1681,1849.00
09/17/2004,15:12,1036.25,1036.50,1036.00,1036.25,800,1412,2212.00
09/17/2004,15:13,1036.25,1036.50,1036.00,1036.50,902,572,1474.00
09/17/2004,15:14,1036.50,1036.75,1036.25,1036.50,1946,1657,3603.00
09/17/2004,15:15,1036.50,1036.75,1036.25,1036.50,1646,1465,3111.00
09/17/2004,15:16,1036.50,1036.75,1036.50,1036.50,4,51,55.00
09/19/2004,17:01,1036.75,1036.75,1036.00,1036.00,0,47,47.00
09/19/2004,17:02,1036.50,1036.50,1036.50,1036.50,3,0,3.00
09/19/2004,17:03,1035.75,1035.75,1035.75,1035.75,0,101,101.00
09/19/2004,17:04,1035.75,1035.75,1035.75,1035.75,0,15,15.00
09/19/2004,17:05,1035.75,1035.75,1035.50,1035.50,0,23,23.00
09/19/2004,17:06,1035.50,1035.50,1035.50,1035.50,0,2,2.00
09/19/2004,17:07,1035.50,1035.50,1035.50,1035.50,0,48,48.00
09/19/2004,17:08,1035.50,1035.50,1035.50,1035.50,0,8,8.00
09/19/2004,17:09,1035.50,1035.50,1035.50,1035.50,0,1,1.00
09/19/2004,17:10,1035.50,1035.50,1035.50,1035.50,0,27,27.00
09/19/2004,17:11,1035.50,1035.50,1035.50,1035.50,0,7,7.00
09/19/2004,17:13,1035.50,1035.75,1035.50,1035.75,1,5,6.00
09/19/2004,17:14,1035.50,1035.50,1035.50,1035.50,0,3,3.00
09/19/2004,17:17,1035.50,1035.50,1035.50,1035.50,0,1,1.00
09/19/2004,17:21,1035.25,1035.25,1035.25,1035.25,0,10,10.00
09/19/2004,17:22,1035.25,1035.50,1035.25,1035.50,1,5,6.00
09/19/2004,17:23,1035.25,1035.25,1035.25,1035.25,0,4,4.00
09/19/2004,17:24,1035.00,1035.00,1035.00,1035.00,0,5,5.00
09/19/2004,17:25,1035.25,1035.25,1035.25,1035.25,1,0,1.00
09/19/2004,17:26,1035.00,1035.00,1035.00,1035.00,0,6,6.00
09/19/2004,17:27,1035.00,1035.00,1035.00,1035.00,0,3,3.00
09/19/2004,17:28,1035.00,1035.00,1035.00,1035.00,0,3,3.00
09/19/2004,17:30,1035.00,1035.00,1035.00,1035.00,0,52,52.00
09/19/2004,17:31,1035.00,1035.00,1035.00,1035.00,0,5,5.00
09/19/2004,17:32,1035.00,1035.00,1035.00,1035.00,0,19,19.00
09/19/2004,17:33,1035.00,1035.00,1035.00,1035.00,0,2,2.00
09/19/2004,17:35,1035.00,1035.00,1035.00,1035.00,0,2,2.00
09/19/2004,17:36,1035.00,1035.00,1035.00,1035.00,0,11,11.00
09/19/2004,17:40,1035.25,1035.25,1035.25,1035.25,2,0,2.00
09/19/2004,17:51,1035.25,1035.25,1035.00,1035.00,4,1,5.00
09/19/2004,17:52,1035.00,1035.25,1035.00,1035.25,6,2,8.00
09/19/2004,17:53,1035.25,1035.25,1035.25,1035.25,20,0,20.00
09/19/2004,17:56,1035.25,1035.25,1035.25,1035.25,21,0,21.00
09/19/2004,18:00,1035.00,1035.25,1035.00,1035.00,2,3,5.00
09/19/2004,18:02,1035.25,1035.25,1035.25,1035.25,1,0,1.00
09/19/2004,18:10,1035.25,1035.25,1035.25,1035.25,12,0,12.00
09/19/2004,18:13,1035.00,1035.00,1035.00,1035.00,0,2,2.00
09/19/2004,18:14,1035.00,1035.00,1035.00,1035.00,0,5,5.00
09/19/2004,18:16,1035.25,1035.25,1035.25,1035.25,1,0,1.00
09/19/2004,18:18,1035.25,1035.25,1035.25,1035.25,1,0,1.00
09/19/2004,18:21,1035.25,1035.25,1035.25,1035.25,1,0,1.00
09/19/2004,18:22,1035.25,1035.25,1035.25,1035.25,1,0,1.00
09/19/2004,18:23,1035.25,1035.25,1035.25,1035.25,2,0,2.00
09/19/2004,18:25,1035.25,1035.25,1035.00,1035.00,6,1,7.00
09/19/2004,18:29,1035.00,1035.25,1035.00,1035.25,2,2,4.00
09/19/2004,18:35,1035.25,1035.25,1035.25,1035.25,6,0,6.00
09/19/2004,18:36,1035.25,1035.25,1035.25,1035.25,1,0,1.00
09/19/2004,18:37,1035.25,1035.25,1035.25,1035.25,1,0,1.00
09/19/2004,18:40,1035.25,1035.25,1035.25,1035.25,27,0,27.00
09/19/2004,18:41,1035.25,1035.25,1035.00,1035.00,5,4,9.00
09/19/2004,18:46,1035.25,1035.25,1035.25,1035.25,16,0,16.00
09/19/2004,18:47,1035.25,1035.25,1035.25,1035.25,3,0,3.00
09/19/2004,18:50,1035.25,1035.25,1035.25,1035.25,1,0,1.00
09/19/2004,18:51,1035.25,1035.25,1035.25,1035.25,1,0,1.00
09/19/2004,18:58,1035.25,1035.25,1035.25,1035.25,1,0,1.00
09/19/2004,19:01,1035.25,1035.25,1035.25,1035.25,20,0,20.00
09/19/2004,19:02,1035.25,1035.25,1035.25,1035.25,1,0,1.00
09/19/2004,19:05,1035.25,1035.25,1035.25,1035.25,1,0,1.00
09/19/2004,19:06,1035.25,1035.25,1035.25,1035.25,4,0,4.00
09/19/2004,19:09,1035.25,1035.25,1035.25,1035.25,5,0,5.00
09/19/2004,19:10,1035.00,1035.00,1035.00,1035.00,0,5,5.00
09/19/2004,19:11,1035.25,1035.75,1035.25,1035.50,123,42,165.00
09/19/2004,19:18,1035.50,1035.75,1035.50,1035.75,36,0,36.00
09/19/2004,19:19,1035.75,1035.75,1035.75,1035.75,13,0,13.00
09/19/2004,19:20,1035.75,1035.75,1035.75,1035.75,7,0,7.00
09/19/2004,19:21,1035.75,1035.75,1035.75,1035.75,15,0,15.00
09/19/2004,19:22,1035.75,1035.75,1035.75,1035.75,2,0,2.00
09/19/2004,19:23,1035.75,1035.75,1035.75,1035.75,1,0,1.00
09/19/2004,19:24,1036.00,1036.00,1035.75,1035.75,1,12,13.00
09/19/2004,19:25,1035.75,1035.75,1035.75,1035.75,0,1,1.00
09/19/2004,19:28,1035.75,1035.75,1035.75,1035.75,0,2,2.00
09/19/2004,19:34,1035.75,1035.75,1035.75,1035.75,0,3,3.00
09/19/2004,19:38,1035.75,1035.75,1035.75,1035.75,0,2,2.00
09/19/2004,19:39,1035.50,1035.50,1035.50,1035.50,0,4,4.00
09/19/2004,19:40,1035.75,1035.75,1035.75,1035.75,7,0,7.00
09/19/2004,19:47,1035.75,1035.75,1035.75,1035.75,5,0,5.00
09/19/2004,19:48,1035.75,1035.75,1035.75,1035.75,2,0,2.00
09/19/2004,19:49,1035.75,1035.75,1035.75,1035.75,7,0,7.00
09/19/2004,19:55,1035.75,1035.75,1035.75,1035.75,2,0,2.00
09/19/2004,19:56,1035.75,1035.75,1035.75,1035.75,2,0,2.00
09/19/2004,19:57,1035.75,1035.75,1035.75,1035.75,5,0,5.00
09/19/2004,20:01,1035.50,1035.50,1035.50,1035.50,0,60,60.00
09/19/2004,20:06,1035.50,1035.50,1035.50,1035.50,0,2,2.00
09/19/2004,20:09,1035.50,1035.50,1035.50,1035.50,0,1,1.00
09/19/2004,20:10,1035.50,1035.50,1035.50,1035.50,0,1,1.00
09/19/2004,20:17,1035.75,1035.75,1035.75,1035.75,1,0,1.00
09/19/2004,20:19,1035.75,1035.75,1035.75,1035.75,8,0,8.00
09/19/2004,20:22,1035.75,1035.75,1035.75,1035.75,1,0,1.00
09/19/2004,20:27,1035.50,1035.75,1035.50,1035.75,1,1,2.00
09/19/2004,20:29,1035.50,1035.50,1035.50,1035.50,0,20,20.00
09/19/2004,20:30,1035.50,1035.50,1035.50,1035.50,0,1,1.00
09/19/2004,20:35,1035.50,1035.50,1035.50,1035.50,0,20,20.00
09/19/2004,20:37,1035.50,1035.50,1035.50,1035.50,0,7,7.00
09/19/2004,20:41,1035.75,1035.75,1035.75,1035.75,10,0,10.00
09/19/2004,20:47,1035.75,1035.75,1035.75,1035.75,1,0,1.00
09/19/2004,20:48,1035.50,1035.50,1035.50,1035.50,0,3,3.00
09/19/2004,20:49,1035.50,1035.50,1035.50,1035.50,0,65,65.00
09/19/2004,20:52,1035.50,1035.50,1035.50,1035.50,0,1,1.00
09/19/2004,20:53,1035.50,1035.50,1035.50,1035.50,0,6,6.00
09/19/2004,20:55,1035.50,1035.50,1035.50,1035.50,0,4,4.00
09/19/2004,20:56,1035.50,1035.50,1035.50,1035.50,0,1,1.00
09/19/2004,21:03,1035.50,1035.50,1035.50,1035.50,0,3,3.00
09/19/2004,21:06,1035.25,1035.25,1035.25,1035.25,0,24,24.00
09/19/2004,21:12,1035.50,1035.50,1035.50,1035.50,1,0,1.00
09/19/2004,21:13,1035.50,1035.50,1035.50,1035.50,1,0,1.00
09/19/2004,21:14,1035.50,1035.50,1035.50,1035.50,3,0,3.00
09/19/2004,21:15,1035.25,1035.25,1035.25,1035.25,0,43,43.00
09/19/2004,21:16,1035.50,1035.50,1035.50,1035.50,1,0,1.00
09/19/2004,21:17,1035.50,1035.50,1035.50,1035.50,3,0,3.00
09/19/2004,21:26,1035.50,1035.50,1035.50,1035.50,2,0,2.00
09/19/2004,21:32,1035.25,1035.25,1035.25,1035.25,0,18,18.00
09/19/2004,21:33,1035.25,1035.25,1035.25,1035.25,0,7,7.00
09/19/2004,21:35,1035.25,1035.25,1035.25,1035.25,0,1,1.00
09/19/2004,21:40,1035.00,1035.00,1035.00,1035.00,0,3,3.00
09/19/2004,21:45,1035.25,1035.25,1035.00,1035.25,2,1,3.00
09/19/2004,21:50,1035.00,1035.00,1035.00,1035.00,0,10,10.00
09/19/2004,21:52,1035.00,1035.00,1035.00,1035.00,0,1,1.00
09/19/2004,21:53,1035.25,1035.25,1035.25,1035.25,5,0,5.00
09/19/2004,21:54,1035.25,1035.25,1035.25,1035.25,1,0,1.00
09/19/2004,21:55,1035.25,1035.25,1035.25,1035.25,18,0,18.00
09/19/2004,21:59,1035.25,1035.25,1035.25,1035.25,20,0,20.00
09/19/2004,22:15,1035.50,1035.50,1035.50,1035.50,2,0,2.00
09/19/2004,22:18,1035.50,1035.50,1035.50,1035.50,1,0,1.00
09/19/2004,22:21,1035.50,1035.50,1035.50,1035.50,2,0,2.00
09/19/2004,22:24,1035.50,1035.50,1035.25,1035.25,2,1,3.00
09/19/2004,22:25,1035.50,1035.50,1035.50,1035.50,10,0,10.00
09/19/2004,22:29,1035.75,1035.75,1035.75,1035.75,1,0,1.00
09/19/2004,22:34,1035.75,1035.75,1035.50,1035.50,2,1,3.00
09/19/2004,22:39,1035.75,1035.75,1035.75,1035.75,1,0,1.00
09/19/2004,22:42,1035.75,1035.75,1035.75,1035.75,1,0,1.00
09/19/2004,22:47,1035.50,1035.50,1035.50,1035.50,0,1,1.00
09/19/2004,22:50,1035.75,1035.75,1035.75,1035.75,5,0,5.00
09/19/2004,22:51,1035.75,1035.75,1035.75,1035.75,9,0,9.00
09/19/2004,22:55,1035.50,1035.50,1035.50,1035.50,0,51,51.00
09/19/2004,22:56,1035.50,1035.50,1035.50,1035.50,0,16,16.00
09/19/2004,22:57,1035.25,1035.25,1035.25,1035.25,0,10,10.00
09/19/2004,22:58,1035.25,1035.25,1035.25,1035.25,0,10,10.00
09/19/2004,23:00,1035.50,1035.50,1035.50,1035.50,8,0,8.00
09/19/2004,23:05,1035.25,1035.25,1035.25,1035.25,0,1,1.00
09/19/2004,23:06,1035.25,1035.25,1035.25,1035.25,0,20,20.00
09/19/2004,23:08,1035.50,1035.50,1035.50,1035.50,3,0,3.00
09/19/2004,23:19,1035.50,1035.50,1035.50,1035.50,2,0,2.00
09/19/2004,23:21,1035.25,1035.25,1035.25,1035.25,0,1,1.00
09/19/2004,23:24,1035.50,1035.50,1035.50,1035.50,1,0,1.00
09/19/2004,23:27,1035.25,1035.25,1035.25,1035.25,0,3,3.00
09/19/2004,23:31,1035.25,1035.25,1035.25,1035.25,0,2,2.00
09/19/2004,23:39,1035.50,1035.50,1035.50,1035.50,1,0,1.00
09/19/2004,23:50,1035.50,1035.50,1035.50,1035.50,9,0,9.00
09/19/2004,23:51,1035.50,1035.50,1035.25,1035.25,2,1,3.00
09/20/2004,00:06,1035.25,1035.25,1035.25,1035.25,0,1,1.00
09/20/2004,00:08,1035.25,1035.25,1035.25,1035.25,0,22,22.00
09/20/2004,00:09,1035.25,1035.25,1035.25,1035.25,0,2,2.00
09/20/2004,00:10,1035.25,1035.25,1035.25,1035.25,0,3,3.00
09/20/2004,00:15,1035.00,1035.00,1035.00,1035.00,0,1,1.00
09/20/2004,00:16,1035.25,1035.25,1035.25,1035.25,1,0,1.00
09/20/2004,00:19,1035.25,1035.25,1035.25,1035.25,2,0,2.00
09/20/2004,00:20,1035.25,1035.50,1035.25,1035.50,7,0,7.00
09/20/2004,00:22,1035.25,1035.25,1035.25,1035.25,0,1,1.00
09/20/2004,00:27,1035.50,1035.50,1035.50,1035.50,4,0,4.00
09/20/2004,00:35,1035.50,1035.50,1035.50,1035.50,3,0,3.00
09/20/2004,00:40,1035.50,1035.50,1035.50,1035.50,3,0,3.00
09/20/2004,00:44,1035.25,1035.25,1035.25,1035.25,0,1,1.00
09/20/2004,00:46,1035.50,1035.50,1035.50,1035.50,4,0,4.00
09/20/2004,00:53,1035.50,1035.50,1035.50,1035.50,3,0,3.00
09/20/2004,00:57,1035.50,1035.50,1035.50,1035.50,1,0,1.00
09/20/2004,01:02,1035.75,1035.75,1035.75,1035.75,7,0,7.00
09/20/2004,01:03,1036.00,1036.00,1035.75,1035.75,10,3,13.00
09/20/2004,01:05,1036.00,1036.00,1036.00,1036.00,56,0,56.00
09/20/2004,01:06,1036.00,1036.00,1036.00,1036.00,20,0,20.00
09/20/2004,01:07,1036.00,1036.25,1036.00,1036.25,64,0,64.00
09/20/2004,01:09,1036.00,1036.50,1036.00,1036.50,177,2,179.00
09/20/2004,01:11,1036.50,1036.50,1036.50,1036.50,2,0,2.00
09/20/2004,01:13,1036.25,1036.25,1036.25,1036.25,0,10,10.00
09/20/2004,01:20,1036.00,1036.00,1036.00,1036.00,0,2,2.00
09/20/2004,01:22,1036.00,1036.00,1036.00,1036.00,0,1,1.00
09/20/2004,01:23,1036.25,1036.25,1036.25,1036.25,17,0,17.00
09/20/2004,01:24,1036.25,1036.25,1036.25,1036.25,2,0,2.00
09/20/2004,01:25,1036.25,1036.25,1036.25,1036.25,1,0,1.00
09/20/2004,01:26,1036.25,1036.25,1036.25,1036.25,8,0,8.00
09/20/2004,01:27,1036.25,1036.25,1036.25,1036.25,17,0,17.00
09/20/2004,01:30,1036.50,1036.50,1036.50,1036.50,1,0,1.00
09/20/2004,01:31,1036.25,1036.25,1036.25,1036.25,0,3,3.00
09/20/2004,01:32,1036.25,1036.25,1036.25,1036.25,0,9,9.00
09/20/2004,01:34,1036.25,1036.25,1036.25,1036.25,0,9,9.00
09/20/2004,01:35,1036.25,1036.25,1036.25,1036.25,0,1,1.00
09/20/2004,01:36,1036.25,1036.25,1036.25,1036.25,0,6,6.00
09/20/2004,01:37,1036.25,1036.25,1036.25,1036.25,0,6,6.00
09/20/2004,01:40,1036.25,1036.25,1036.25,1036.25,0,1,1.00
09/20/2004,01:41,1036.25,1036.25,1036.25,1036.25,0,1,1.00
09/20/2004,01:43,1036.25,1036.25,1036.00,1036.00,0,58,58.00
09/20/2004,01:44,1035.75,1035.75,1035.75,1035.75,0,19,19.00
09/20/2004,01:48,1036.00,1036.00,1036.00,1036.00,1,0,1.00
09/20/2004,01:49,1036.00,1036.00,1036.00,1036.00,1,0,1.00
09/20/2004,01:51,1035.75,1036.00,1035.75,1036.00,23,3,26.00
09/20/2004,01:52,1035.75,1035.75,1035.75,1035.75,0,2,2.00
09/20/2004,01:53,1035.75,1035.75,1035.75,1035.75,0,1,1.00
09/20/2004,01:54,1035.75,1035.75,1035.75,1035.75,0,6,6.00
09/20/2004,01:57,1036.00,1036.00,1036.00,1036.00,5,0,5.00
09/20/2004,01:59,1036.00,1036.00,1036.00,1036.00,3,0,3.00
09/20/2004,02:01,1035.75,1036.00,1035.25,1035.25,2,165,167.00
09/20/2004,02:02,1035.50,1035.75,1035.25,1035.25,52,23,75.00
09/20/2004,02:03,1035.50,1035.75,1035.25,1035.25,12,10,22.00
09/20/2004,02:04,1035.25,1035.50,1035.25,1035.25,1,59,60.00
09/20/2004,02:05,1035.00,1035.00,1035.00,1035.00,0,17,17.00
09/20/2004,02:06,1035.00,1035.00,1034.75,1035.00,7,211,218.00
09/20/2004,02:07,1035.00,1035.00,1035.00,1035.00,49,0,49.00
09/20/2004,02:08,1035.00,1035.25,1035.00,1035.25,32,0,32.00
09/20/2004,02:09,1035.25,1035.25,1035.25,1035.25,35,0,35.00
09/20/2004,02:10,1035.00,1035.25,1035.00,1035.25,14,2,16.00
09/20/2004,02:11,1035.25,1035.25,1035.25,1035.25,3,0,3.00
09/20/2004,02:12,1035.25,1035.25,1035.25,1035.25,6,0,6.00
09/20/2004,02:13,1035.25,1035.25,1035.25,1035.25,2,0,2.00
09/20/2004,02:14,1035.50,1035.50,1035.50,1035.50,56,0,56.00
09/20/2004,02:15,1035.50,1035.50,1035.25,1035.25,9,43,52.00
09/20/2004,02:16,1035.25,1035.25,1035.25,1035.25,0,3,3.00
09/20/2004,02:18,1035.00,1035.25,1035.00,1035.25,110,3,113.00
09/20/2004,02:19,1035.25,1035.25,1035.25,1035.25,24,0,24.00
09/20/2004,02:20,1035.25,1035.25,1035.25,1035.25,7,0,7.00
09/20/2004,02:21,1035.25,1035.25,1035.25,1035.25,16,0,16.00
09/20/2004,02:22,1035.25,1035.25,1035.25,1035.25,4,0,4.00
09/20/2004,02:27,1035.25,1035.25,1035.25,1035.25,95,0,95.00
09/20/2004,02:29,1035.00,1035.00,1035.00,1035.00,0,185,185.00
09/20/2004,02:30,1035.00,1035.00,1034.75,1035.00,20,7,27.00
09/20/2004,02:33,1035.00,1035.25,1035.00,1035.25,39,0,39.00
09/20/2004,02:34,1035.25,1035.25,1035.00,1035.25,4,5,9.00
09/20/2004,02:35,1035.25,1035.25,1035.00,1035.00,37,2,39.00
09/20/2004,02:36,1035.00,1035.00,1035.00,1035.00,0,76,76.00
09/20/2004,02:37,1035.00,1035.00,1034.75,1035.00,46,28,74.00
09/20/2004,02:38,1035.00,1035.00,1035.00,1035.00,41,0,41.00
09/20/2004,02:39,1035.00,1035.00,1034.75,1034.75,5,2,7.00
09/20/2004,02:40,1034.75,1034.75,1034.75,1034.75,0,3,3.00
09/20/2004,02:41,1034.75,1035.25,1034.75,1035.25,118,4,122.00
09/20/2004,02:42,1035.00,1035.00,1035.00,1035.00,0,187,187.00
09/20/2004,02:43,1035.25,1035.25,1035.00,1035.25,30,1,31.00
09/20/2004,02:44,1035.00,1035.00,1035.00,1035.00,0,10,10.00
09/20/2004,02:46,1035.00,1035.00,1035.00,1035.00,0,5,5.00
09/20/2004,02:47,1035.00,1035.25,1035.00,1035.25,18,3,21.00
09/20/2004,02:48,1035.25,1035.25,1035.25,1035.25,42,0,42.00
09/20/2004,02:49,1035.25,1035.25,1035.25,1035.25,13,0,13.00
09/20/2004,02:50,1035.25,1035.25,1035.25,1035.25,24,0,24.00
09/20/2004,02:51,1035.25,1035.25,1035.25,1035.25,17,0,17.00
09/20/2004,02:52,1035.50,1035.50,1035.50,1035.50,2,0,2.00
09/20/2004,02:53,1035.50,1035.50,1035.25,1035.25,4,5,9.00
09/20/2004,02:54,1035.25,1035.25,1035.00,1035.00,0,73,73.00
09/20/2004,02:56,1035.00,1035.00,1035.00,1035.00,0,7,7.00
09/20/2004,02:57,1035.25,1035.25,1035.00,1035.00,1,28,29.00
09/20/2004,02:58,1034.75,1034.75,1034.75,1034.75,0,16,16.00
09/20/2004,02:59,1034.75,1034.75,1034.75,1034.75,0,32,32.00
09/20/2004,03:00,1034.75,1034.75,1034.75,1034.75,0,16,16.00
09/20/2004,03:01,1034.75,1034.75,1034.75,1034.75,0,8,8.00
09/20/2004,03:02,1035.00,1035.00,1035.00,1035.00,99,0,99.00
09/20/2004,03:04,1035.00,1035.00,1035.00,1035.00,1,0,1.00
09/20/2004,03:05,1035.00,1035.25,1035.00,1035.25,109,0,109.00
09/20/2004,03:06,1035.25,1035.25,1035.25,1035.25,1,0,1.00
09/20/2004,03:07,1035.25,1035.25,1035.25,1035.25,33,0,33.00
09/20/2004,03:10,1035.25,1035.25,1035.25,1035.25,5,0,5.00
09/20/2004,03:11,1035.25,1035.25,1035.00,1035.00,7,1,8.00
09/20/2004,03:12,1035.25,1035.25,1035.25,1035.25,11,0,11.00
09/20/2004,03:13,1035.25,1035.25,1035.25,1035.25,3,0,3.00
09/20/2004,03:15,1035.25,1035.25,1035.25,1035.25,9,0,9.00
09/20/2004,03:16,1035.25,1035.25,1035.25,1035.25,10,0,10.00
09/20/2004,03:17,1035.25,1035.25,1035.25,1035.25,1,0,1.00
09/20/2004,03:18,1035.00,1035.00,1035.00,1035.00,0,83,83.00
09/20/2004,03:19,1034.75,1035.00,1034.75,1035.00,7,2,9.00
09/20/2004,03:20,1034.75,1034.75,1034.75,1034.75,0,18,18.00
09/20/2004,03:21,1034.75,1034.75,1034.50,1034.75,5,90,95.00
09/20/2004,03:22,1034.75,1034.75,1034.75,1034.75,3,0,3.00
09/20/2004,03:23,1034.50,1034.50,1034.50,1034.50,0,2,2.00
09/20/2004,03:24,1034.50,1034.50,1034.25,1034.25,0,281,281.00
09/20/2004,03:25,1034.25,1034.50,1034.25,1034.50,2,2,4.00
09/20/2004,03:26,1034.50,1034.50,1034.50,1034.50,14,0,14.00
09/20/2004,03:28,1034.50,1034.50,1034.50,1034.50,2,0,2.00
09/20/2004,03:29,1034.50,1034.50,1034.25,1034.50,19,152,171.00
09/20/2004,03:30,1034.25,1034.25,1034.00,1034.00,0,20,20.00
09/20/2004,03:31,1034.25,1034.50,1034.25,1034.50,31,0,31.00
09/20/2004,03:32,1034.75,1034.75,1034.25,1034.50,151,135,286.00
09/20/2004,03:34,1034.50,1034.50,1034.25,1034.25,0,4,4.00
09/20/2004,03:35,1034.50,1034.50,1034.50,1034.50,234,0,234.00
09/20/2004,03:37,1034.50,1034.50,1034.50,1034.50,2,0,2.00
09/20/2004,03:40,1034.50,1034.50,1034.25,1034.25,1,10,11.00
09/20/2004,03:41,1034.25,1034.25,1034.25,1034.25,0,29,29.00
09/20/2004,03:43,1034.25,1034.25,1034.25,1034.25,0,10,10.00
09/20/2004,03:46,1034.25,1034.25,1034.25,1034.25,0,20,20.00
09/20/2004,03:49,1034.00,1034.00,1034.00,1034.00,0,1,1.00
09/20/2004,03:50,1034.50,1034.50,1034.25,1034.25,2,5,7.00
09/20/2004,03:52,1034.25,1034.25,1034.25,1034.25,0,2,2.00
09/20/2004,03:53,1034.25,1034.25,1034.25,1034.25,0,1,1.00
09/20/2004,03:54,1034.25,1034.25,1034.25,1034.25,0,10,10.00
09/20/2004,03:57,1034.25,1034.25,1034.25,1034.25,0,2,2.00
09/20/2004,03:58,1034.00,1034.00,1034.00,1034.00,0,1,1.00
09/20/2004,03:59,1034.25,1034.25,1034.25,1034.25,2,0,2.00
09/20/2004,04:00,1034.25,1034.25,1033.75,1033.75,8,144,152.00
09/20/2004,04:01,1033.75,1034.00,1033.75,1034.00,4,6,10.00
09/20/2004,04:02,1034.00,1034.00,1033.50,1033.50,1,126,127.00
09/20/2004,04:04,1033.50,1033.50,1033.50,1033.50,0,6,6.00
09/20/2004,04:05,1033.75,1033.75,1033.25,1033.25,2,333,335.00
09/20/2004,04:06,1033.50,1033.50,1033.50,1033.50,1,0,1.00
09/20/2004,04:07,1033.25,1033.25,1033.00,1033.25,6,41,47.00
09/20/2004,04:08,1033.25,1033.25,1033.25,1033.25,7,0,7.00
09/20/2004,04:09,1033.25,1033.25,1033.00,1033.25,18,22,40.00
09/20/2004,04:10,1033.00,1033.00,1032.75,1033.00,2,457,459.00
09/20/2004,04:11,1033.00,1033.00,1033.00,1033.00,44,0,44.00
09/20/2004,04:12,1033.00,1033.00,1033.00,1033.00,3,0,3.00
09/20/2004,04:13,1033.00,1033.25,1033.00,1033.25,5,0,5.00
09/20/2004,04:14,1033.25,1033.50,1033.25,1033.50,71,0,71.00
09/20/2004,04:15,1033.25,1033.25,1033.00,1033.00,0,217,217.00
09/20/2004,04:16,1033.00,1033.25,1033.00,1033.25,4,135,139.00
09/20/2004,04:17,1033.25,1033.25,1033.25,1033.25,1,0,1.00
09/20/2004,04:18,1033.25,1033.25,1033.00,1033.00,3,34,37.00
09/20/2004,04:19,1033.00,1033.00,1033.00,1033.00,0,2,2.00
09/20/2004,04:20,1032.75,1032.75,1032.75,1032.75,0,2,2.00
09/20/2004,04:21,1032.75,1033.00,1032.50,1032.50,1,125,126.00
09/20/2004,04:22,1032.50,1032.50,1032.50,1032.50,0,1,1.00
09/20/2004,04:23,1032.50,1032.75,1032.50,1032.50,12,102,114.00
09/20/2004,04:24,1032.75,1033.00,1032.75,1032.75,70,90,160.00
09/20/2004,04:25,1032.75,1032.75,1032.75,1032.75,0,12,12.00
09/20/2004,04:26,1032.75,1032.75,1032.50,1032.75,1,7,8.00
09/20/2004,04:27,1032.75,1032.75,1032.50,1032.75,10,3,13.00
09/20/2004,04:28,1032.50,1032.50,1032.25,1032.50,104,81,185.00
09/20/2004,04:29,1032.50,1032.50,1032.50,1032.50,85,0,85.00
09/20/2004,04:30,1032.50,1032.50,1032.50,1032.50,61,0,61.00
09/20/2004,04:31,1032.50,1032.50,1032.50,1032.50,4,0,4.00
09/20/2004,04:33,1032.25,1032.50,1032.00,1032.25,3,115,118.00
09/20/2004,04:34,1032.25,1032.50,1032.25,1032.50,31,0,31.00
09/20/2004,04:35,1032.50,1032.50,1032.50,1032.50,57,0,57.00
09/20/2004,04:36,1032.50,1032.50,1032.25,1032.50,24,2,26.00
09/20/2004,04:37,1032.50,1032.50,1032.50,1032.50,2,0,2.00
09/20/2004,04:38,1032.50,1032.75,1032.50,1032.50,102,27,129.00
09/20/2004,04:39,1032.50,1032.50,1032.50,1032.50,0,178,178.00
09/20/2004,04:40,1032.50,1032.50,1032.50,1032.50,0,1,1.00
09/20/2004,04:41,1032.50,1032.50,1032.50,1032.50,0,12,12.00
09/20/2004,04:42,1032.75,1032.75,1032.75,1032.75,2,0,2.00
09/20/2004,04:43,1032.75,1032.75,1032.75,1032.75,101,0,101.00
09/20/2004,04:44,1032.75,1032.75,1032.75,1032.75,1,0,1.00
09/20/2004,04:45,1032.50,1032.75,1032.50,1032.75,36,3,39.00
09/20/2004,04:46,1033.00,1033.00,1032.75,1032.75,190,4,194.00
09/20/2004,04:47,1032.75,1032.75,1032.75,1032.75,0,27,27.00
09/20/2004,04:48,1032.50,1032.50,1032.25,1032.50,1,94,95.00
09/20/2004,04:49,1032.50,1032.50,1032.50,1032.50,10,0,10.00
09/20/2004,04:50,1032.50,1033.00,1032.50,1033.00,39,0,39.00
09/20/2004,04:51,1032.75,1032.75,1032.50,1032.50,0,12,12.00
09/20/2004,04:54,1032.50,1032.75,1032.50,1032.75,1,60,61.00
09/20/2004,04:55,1032.75,1032.75,1032.50,1032.50,1,4,5.00
09/20/2004,04:56,1032.50,1032.50,1032.25,1032.50,7,10,17.00
09/20/2004,04:57,1032.50,1032.50,1032.50,1032.50,2,0,2.00
09/20/2004,04:58,1032.50,1032.50,1032.25,1032.25,1,74,75.00
09/20/2004,04:59,1032.25,1032.25,1032.25,1032.25,0,130,130.00
09/20/2004,05:00,1032.25,1032.25,1032.00,1032.25,25,21,46.00
09/20/2004,05:01,1032.00,1032.00,1032.00,1032.00,0,75,75.00
09/20/2004,05:02,1032.00,1032.00,1031.75,1032.00,21,107,128.00
09/20/2004,05:03,1032.00,1032.00,1032.00,1032.00,130,0,130.00
09/20/2004,05:04,1032.25,1032.25,1032.25,1032.25,2,0,2.00
09/20/2004,05:05,1032.25,1032.25,1032.25,1032.25,10,0,10.00
09/20/2004,05:07,1032.25,1032.25,1032.00,1032.00,1,1,2.00
09/20/2004,05:08,1032.25,1032.25,1032.00,1032.00,7,5,12.00
09/20/2004,05:09,1032.25,1032.25,1032.00,1032.00,12,2,14.00
09/20/2004,05:10,1032.00,1032.00,1032.00,1032.00,0,50,50.00
09/20/2004,05:12,1032.00,1032.25,1032.00,1032.00,2,35,37.00
09/20/2004,05:13,1032.00,1032.00,1032.00,1032.00,0,22,22.00
09/20/2004,05:15,1032.25,1033.00,1032.25,1032.50,390,36,426.00
09/20/2004,05:16,1032.50,1032.75,1032.50,1032.75,48,12,60.00
09/20/2004,05:17,1032.50,1032.50,1032.50,1032.50,0,49,49.00
09/20/2004,05:18,1032.50,1032.50,1032.25,1032.25,0,16,16.00
09/20/2004,05:21,1032.25,1032.75,1032.25,1032.50,67,12,79.00
09/20/2004,05:22,1032.50,1032.50,1032.50,1032.50,0,3,3.00
09/20/2004,05:23,1032.25,1032.25,1032.25,1032.25,0,36,36.00
09/20/2004,05:25,1032.25,1032.25,1032.25,1032.25,0,104,104.00
09/20/2004,05:26,1032.25,1032.25,1032.25,1032.25,0,15,15.00
09/20/2004,05:27,1032.25,1032.50,1032.25,1032.50,10,19,29.00
09/20/2004,05:28,1032.50,1032.50,1032.50,1032.50,1,0,1.00
09/20/2004,05:30,1032.50,1032.50,1032.50,1032.50,1,0,1.00
09/20/2004,05:31,1032.50,1032.75,1032.50,1032.75,153,0,153.00
09/20/2004,05:32,1032.75,1033.00,1032.75,1032.75,36,113,149.00
09/20/2004,05:33,1032.75,1032.75,1032.50,1032.75,6,59,65.00
09/20/2004,05:34,1032.75,1032.75,1032.50,1032.50,3,36,39.00
09/20/2004,05:35,1032.50,1032.50,1032.50,1032.50,0,23,23.00
09/20/2004,05:36,1032.50,1032.50,1032.50,1032.50,0,1,1.00
09/20/2004,05:37,1032.50,1032.50,1032.50,1032.50,0,4,4.00
09/20/2004,05:38,1032.50,1032.50,1032.50,1032.50,0,5,5.00
09/20/2004,05:39,1032.50,1032.50,1032.25,1032.50,4,188,192.00
09/20/2004,05:41,1032.50,1032.50,1032.50,1032.50,1,0,1.00
09/20/2004,05:42,1032.25,1032.25,1032.25,1032.25,0,51,51.00
09/20/2004,05:44,1032.50,1032.50,1032.50,1032.50,1,0,1.00
09/20/2004,05:45,1032.50,1032.50,1032.25,1032.25,6,2,8.00
09/20/2004,05:46,1032.50,1032.50,1032.50,1032.50,1,0,1.00
09/20/2004,05:47,1032.50,1032.50,1032.50,1032.50,4,0,4.00
09/20/2004,05:48,1032.50,1032.50,1032.25,1032.25,14,10,24.00
09/20/2004,05:49,1032.50,1032.50,1032.50,1032.50,19,0,19.00
09/20/2004,05:50,1032.50,1032.50,1032.50,1032.50,6,0,6.00
09/20/2004,05:51,1032.50,1032.50,1032.50,1032.50,27,0,27.00
09/20/2004,05:52,1032.50,1032.50,1032.50,1032.50,1,0,1.00
09/20/2004,05:53,1032.50,1032.75,1032.50,1032.75,30,0,30.00
09/20/2004,05:54,1032.50,1032.50,1032.50,1032.50,0,6,6.00
09/20/2004,05:55,1032.50,1032.50,1032.50,1032.50,0,9,9.00
09/20/2004,05:56,1032.25,1032.50,1032.25,1032.50,1,2,3.00
09/20/2004,05:58,1032.25,1032.25,1032.25,1032.25,0,4,4.00
09/20/2004,06:01,1032.50,1032.50,1032.50,1032.50,20,0,20.00
09/20/2004,06:02,1032.50,1032.50,1032.50,1032.50,4,0,4.00
09/20/2004,06:03,1032.50,1032.50,1032.50,1032.50,2,0,2.00
09/20/2004,06:04,1032.50,1032.50,1032.25,1032.25,33,57,90.00
09/20/2004,06:05,1032.00,1032.00,1032.00,1032.00,0,10,10.00
09/20/2004,06:06,1032.00,1032.00,1031.75,1031.75,0,88,88.00
09/20/2004,06:07,1032.00,1032.25,1032.00,1032.00,55,1,56.00
09/20/2004,06:08,1032.00,1032.00,1031.75,1031.75,0,14,14.00
09/20/2004,06:09,1032.00,1032.25,1032.00,1032.00,38,2,40.00
09/20/2004,06:10,1032.00,1032.00,1032.00,1032.00,0,4,4.00
09/20/2004,06:11,1032.00,1032.00,1031.75,1031.75,0,18,18.00
09/20/2004,06:12,1031.75,1031.75,1031.75,1031.75,0,2,2.00
09/20/2004,06:13,1032.00,1032.00,1031.75,1031.75,10,202,212.00
09/20/2004,06:14,1032.00,1032.00,1032.00,1032.00,204,0,204.00
09/20/2004,06:15,1032.00,1032.00,1032.00,1032.00,41,0,41.00
09/20/2004,06:16,1032.00,1032.25,1032.00,1032.25,233,0,233.00
09/20/2004,06:17,1032.25,1032.25,1032.25,1032.25,2,0,2.00
09/20/2004,06:18,1032.25,1032.50,1032.25,1032.25,28,35,63.00
09/20/2004,06:19,1032.50,1032.50,1032.25,1032.25,17,38,55.00
09/20/2004,06:20,1032.25,1032.25,1032.25,1032.25,0,65,65.00
09/20/2004,06:21,1032.25,1032.25,1032.25,1032.25,0,60,60.00
09/20/2004,06:22,1032.25,1032.25,1032.25,1032.25,0,11,11.00
09/20/2004,06:23,1032.50,1032.50,1032.50,1032.50,105,0,105.00
09/20/2004,06:24,1032.50,1032.50,1032.50,1032.50,78,0,78.00
09/20/2004,06:25,1032.50,1032.50,1032.25,1032.25,3,75,78.00
09/20/2004,06:26,1032.25,1032.25,1032.25,1032.25,0,30,30.00
09/20/2004,06:27,1032.00,1032.25,1032.00,1032.25,30,10,40.00
09/20/2004,06:28,1032.00,1032.00,1032.00,1032.00,0,1,1.00
09/20/2004,06:29,1032.25,1032.25,1032.25,1032.25,5,0,5.00
09/20/2004,06:30,1032.00,1032.00,1032.00,1032.00,0,48,48.00
09/20/2004,06:31,1032.00,1032.00,1031.75,1031.75,0,20,20.00
09/20/2004,06:32,1032.00,1032.00,1032.00,1032.00,9,0,9.00
09/20/2004,06:33,1032.00,1032.25,1032.00,1032.25,2,0,2.00
09/20/2004,06:34,1032.00,1032.00,1032.00,1032.00,0,83,83.00
09/20/2004,06:35,1032.00,1032.00,1032.00,1032.00,0,33,33.00
09/20/2004,06:36,1032.00,1032.00,1032.00,1032.00,0,1,1.00
09/20/2004,06:37,1032.00,1032.25,1032.00,1032.00,1,28,29.00
09/20/2004,06:38,1032.00,1032.00,1032.00,1032.00,0,11,11.00
09/20/2004,06:39,1032.00,1032.25,1032.00,1032.00,6,13,19.00
09/20/2004,06:40,1032.00,1032.00,1032.00,1032.00,0,26,26.00
09/20/2004,06:41,1032.00,1032.00,1032.00,1032.00,0,14,14.00
09/20/2004,06:42,1032.00,1032.00,1032.00,1032.00,0,1,1.00
09/20/2004,06:43,1032.25,1032.25,1032.00,1032.00,2,78,80.00
09/20/2004,06:44,1032.00,1032.25,1032.00,1032.25,83,154,237.00
09/20/2004,06:45,1032.50,1032.75,1032.25,1032.50,67,15,82.00
09/20/2004,06:46,1032.50,1032.50,1032.25,1032.25,0,161,161.00
09/20/2004,06:47,1032.50,1032.50,1032.25,1032.25,1,16,17.00
09/20/2004,06:48,1032.25,1032.25,1032.00,1032.00,0,5,5.00
09/20/2004,06:49,1032.25,1032.25,1032.25,1032.25,4,0,4.00
09/20/2004,06:50,1032.25,1032.25,1032.25,1032.25,50,0,50.00
09/20/2004,06:51,1032.50,1032.75,1032.50,1032.75,269,28,297.00
09/20/2004,06:52,1032.75,1033.00,1032.50,1032.75,173,19,192.00
09/20/2004,06:53,1032.75,1033.00,1032.75,1032.75,3,31,34.00
09/20/2004,06:54,1033.00,1033.00,1032.75,1032.75,1,1,2.00
09/20/2004,06:55,1032.75,1032.75,1032.75,1032.75,0,4,4.00
09/20/2004,06:57,1033.00,1033.00,1033.00,1033.00,1,0,1.00
09/20/2004,06:58,1033.00,1033.00,1032.75,1032.75,6,1,7.00
09/20/2004,07:00,1033.00,1033.25,1033.00,1033.00,159,2,161.00
09/20/2004,07:01,1033.00,1033.00,1032.75,1033.00,1,47,48.00
09/20/2004,07:02,1033.00,1033.00,1033.00,1033.00,37,0,37.00
09/20/2004,07:03,1033.00,1033.00,1033.00,1033.00,1,0,1.00
09/20/2004,07:04,1033.25,1033.25,1032.75,1032.75,2,151,153.00
09/20/2004,07:05,1032.75,1033.00,1032.75,1033.00,1,3,4.00
09/20/2004,07:06,1033.00,1033.00,1032.75,1033.00,4,1,5.00
09/20/2004,07:08,1033.00,1033.00,1033.00,1033.00,1,0,1.00
09/20/2004,07:09,1032.75,1033.00,1032.50,1032.75,94,205,299.00
09/20/2004,07:10,1032.75,1033.00,1032.75,1032.75,7,16,23.00
09/20/2004,07:11,1032.75,1032.75,1032.50,1032.75,5,14,19.00
09/20/2004,07:12,1032.75,1032.75,1032.25,1032.50,15,495,510.00
09/20/2004,07:13,1032.25,1032.50,1032.25,1032.25,10,122,132.00
09/20/2004,07:14,1032.25,1032.50,1032.25,1032.50,2,42,44.00
09/20/2004,07:15,1032.50,1032.50,1032.50,1032.50,16,0,16.00
09/20/2004,07:16,1032.50,1032.50,1032.25,1032.25,10,1,11.00
09/20/2004,07:17,1032.25,1032.50,1032.25,1032.50,16,4,20.00
09/20/2004,07:18,1032.50,1032.50,1032.50,1032.50,100,0,100.00
09/20/2004,07:19,1032.25,1032.25,1032.25,1032.25,0,27,27.00
09/20/2004,07:20,1032.25,1032.50,1032.25,1032.50,4,6,10.00
09/20/2004,07:21,1032.25,1032.25,1032.25,1032.25,0,27,27.00
09/20/2004,07:22,1032.25,1032.50,1032.25,1032.50,9,10,19.00
09/20/2004,07:23,1032.50,1032.50,1032.25,1032.50,22,12,34.00
09/20/2004,07:25,1032.25,1032.50,1032.25,1032.25,6,7,13.00
09/20/2004,07:26,1032.50,1032.50,1032.50,1032.50,25,0,25.00
09/20/2004,07:27,1032.25,1032.25,1032.00,1032.25,122,51,173.00
09/20/2004,07:28,1032.25,1032.25,1032.25,1032.25,31,0,31.00
09/20/2004,07:29,1032.25,1032.25,1032.00,1032.00,33,15,48.00
09/20/2004,07:31,1032.00,1032.00,1031.75,1032.00,101,154,255.00
09/20/2004,07:32,1031.75,1032.00,1031.75,1032.00,108,76,184.00
09/20/2004,07:33,1032.00,1032.25,1032.00,1032.25,6,0,6.00
09/20/2004,07:34,1032.00,1032.25,1032.00,1032.25,39,2,41.00
09/20/2004,07:36,1032.25,1032.25,1032.00,1032.25,3,1,4.00
09/20/2004,07:37,1032.00,1032.25,1032.00,1032.00,3,7,10.00
09/20/2004,07:38,1032.00,1032.25,1032.00,1032.25,15,12,27.00
09/20/2004,07:39,1032.25,1032.25,1032.25,1032.25,4,0,4.00
09/20/2004,07:40,1032.00,1032.25,1032.00,1032.25,1,2,3.00
09/20/2004,07:41,1032.25,1032.25,1032.25,1032.25,3,0,3.00
09/20/2004,07:42,1032.25,1032.25,1032.00,1032.00,7,12,19.00
09/20/2004,07:43,1032.00,1032.00,1032.00,1032.00,0,2,2.00
09/20/2004,07:44,1032.00,1032.25,1032.00,1032.00,78,11,89.00
09/20/2004,07:45,1032.25,1032.50,1032.25,1032.50,103,0,103.00
09/20/2004,07:46,1032.50,1032.50,1032.50,1032.50,113,0,113.00
09/20/2004,07:47,1032.50,1032.50,1032.50,1032.50,96,0,96.00
09/20/2004,07:48,1032.50,1032.75,1032.50,1032.50,60,2,62.00
09/20/2004,07:49,1032.50,1032.50,1032.50,1032.50,0,18,18.00
09/20/2004,07:50,1032.50,1032.50,1032.50,1032.50,0,84,84.00
09/20/2004,07:51,1032.50,1032.75,1032.50,1032.50,1,65,66.00
09/20/2004,07:52,1032.50,1032.75,1032.50,1032.75,80,2,82.00
09/20/2004,07:53,1032.75,1032.75,1032.75,1032.75,1,0,1.00
09/20/2004,07:54,1032.50,1032.50,1032.50,1032.50,0,8,8.00
09/20/2004,07:55,1032.50,1032.50,1032.50,1032.50,0,20,20.00
09/20/2004,07:56,1032.50,1032.50,1032.50,1032.50,0,75,75.00
09/20/2004,07:57,1032.25,1032.50,1032.25,1032.50,6,5,11.00
09/20/2004,07:58,1032.50,1032.50,1032.50,1032.50,11,0,11.00
09/20/2004,07:59,1032.25,1032.50,1032.25,1032.50,8,1,9.00
09/20/2004,08:00,1032.50,1032.50,1032.25,1032.25,10,51,61.00
09/20/2004,08:01,1032.25,1032.50,1032.25,1032.50,5,1,6.00
09/20/2004,08:02,1032.25,1032.50,1032.25,1032.50,26,2,28.00
09/20/2004,08:03,1032.50,1032.50,1032.25,1032.25,77,2,79.00
09/20/2004,08:04,1032.50,1032.50,1032.50,1032.50,23,0,23.00
09/20/2004,08:05,1032.25,1032.50,1032.25,1032.25,1,15,16.00
09/20/2004,08:06,1032.25,1032.50,1032.25,1032.50,5,122,127.00
09/20/2004,08:07,1032.50,1032.50,1032.25,1032.25,9,1,10.00
09/20/2004,08:08,1032.25,1032.50,1032.25,1032.50,28,77,105.00
09/20/2004,08:09,1032.50,1032.75,1032.25,1032.50,87,3,90.00
09/20/2004,08:10,1032.75,1032.75,1032.50,1032.50,5,2,7.00
09/20/2004,08:11,1032.50,1032.50,1032.50,1032.50,0,8,8.00
09/20/2004,08:12,1032.50,1032.50,1032.50,1032.50,0,31,31.00
09/20/2004,08:13,1032.50,1032.75,1032.50,1032.75,2,26,28.00
09/20/2004,08:14,1032.75,1032.75,1032.50,1032.75,2,16,18.00
09/20/2004,08:15,1032.50,1032.50,1032.50,1032.50,0,114,114.00
09/20/2004,08:16,1032.50,1032.50,1032.50,1032.50,0,170,170.00
09/20/2004,08:17,1032.50,1032.75,1032.50,1032.50,1,41,42.00
09/20/2004,08:18,1032.75,1032.75,1032.75,1032.75,51,0,51.00
09/20/2004,08:19,1032.50,1032.75,1032.50,1032.75,41,3,44.00
09/20/2004,08:20,1032.75,1032.75,1032.75,1032.75,236,0,236.00
09/20/2004,08:21,1033.00,1033.00,1032.75,1032.75,1,15,16.00
09/20/2004,08:22,1033.00,1033.00,1032.75,1032.75,5,115,120.00
09/20/2004,08:23,1033.00,1033.00,1032.75,1032.75,8,23,31.00
09/20/2004,08:24,1032.75,1033.00,1032.50,1032.50,1,196,197.00
09/20/2004,08:25,1032.75,1033.00,1032.75,1033.00,38,0,38.00
09/20/2004,08:26,1033.00,1033.00,1032.50,1032.50,2,100,102.00
09/20/2004,08:27,1032.75,1032.75,1032.50,1032.75,116,36,152.00
09/20/2004,08:28,1032.50,1032.50,1032.50,1032.50,0,192,192.00
09/20/2004,08:29,1032.50,1032.50,1032.50,1032.50,0,248,248.00
09/20/2004,08:30,1032.75,1032.75,1031.75,1032.25,207,1155,1362.00
09/20/2004,08:31,1032.00,1032.50,1031.25,1031.50,1932,3447,5379.00
09/20/2004,08:32,1031.50,1031.75,1031.25,1031.25,1201,581,1782.00
09/20/2004,08:33,1031.50,1031.75,1031.25,1031.75,928,608,1536.00
09/20/2004,08:34,1031.75,1032.00,1031.25,1031.50,1488,1302,2790.00
09/20/2004,08:35,1031.75,1032.50,1031.75,1032.50,4084,217,4301.00
09/20/2004,08:36,1032.50,1033.00,1032.25,1032.75,4185,413,4598.00
09/20/2004,08:37,1033.00,1033.00,1032.25,1032.25,201,1908,2109.00
09/20/2004,08:38,1032.25,1032.50,1032.25,1032.25,45,1587,1632.00
09/20/2004,08:39,1032.50,1032.75,1032.00,1032.00,793,1141,1934.00
09/20/2004,08:40,1032.25,1032.50,1031.75,1031.75,271,1226,1497.00
09/20/2004,08:41,1031.75,1032.00,1030.00,1031.00,2411,9199,11610.00
09/20/2004,08:42,1031.25,1031.25,1030.75,1031.00,1887,3267,5154.00
09/20/2004,08:43,1030.75,1030.75,1029.75,1030.25,1130,4449,5579.00
09/20/2004,08:44,1030.25,1030.25,1030.00,1030.25,1131,82,1213.00
09/20/2004,08:45,1030.25,1030.50,1029.75,1030.50,2239,2558,4797.00
09/20/2004,08:46,1030.25,1030.75,1030.25,1030.75,1487,148,1635.00
09/20/2004,08:47,1030.50,1030.75,1030.25,1030.50,686,942,1628.00
09/20/2004,08:48,1030.75,1031.00,1030.50,1030.75,1270,327,1597.00
09/20/2004,08:49,1030.75,1031.00,1030.25,1030.25,59,894,953.00
09/20/2004,08:50,1030.25,1030.75,1030.25,1030.50,589,1094,1683.00
09/20/2004,08:51,1030.25,1030.50,1030.25,1030.50,790,105,895.00
09/20/2004,08:52,1030.50,1031.00,1030.25,1031.00,1867,260,2127.00
09/20/2004,08:53,1031.00,1031.25,1031.00,1031.25,687,305,992.00
09/20/2004,08:54,1031.25,1031.25,1031.00,1031.25,1168,102,1270.00
09/20/2004,08:55,1031.25,1031.25,1030.25,1030.50,764,2206,2970.00
09/20/2004,08:56,1030.50,1030.75,1030.25,1030.75,507,825,1332.00
09/20/2004,08:57,1030.75,1031.00,1030.25,1030.50,657,478,1135.00
09/20/2004,08:58,1030.25,1030.50,1029.75,1029.75,144,2769,2913.00
09/20/2004,08:59,1029.75,1030.00,1029.00,1029.25,1502,4307,5809.00
09/20/2004,09:00,1029.25,1029.75,1029.00,1029.25,1675,1554,3229.00
09/20/2004,09:01,1029.25,1029.50,1029.00,1029.50,1606,1406,3012.00
09/20/2004,09:02,1029.50,1029.50,1028.75,1029.25,998,1856,2854.00
09/20/2004,09:03,1029.00,1029.75,1029.00,1029.75,2279,848,3127.00
09/20/2004,09:04,1029.75,1030.00,1029.25,1030.00,754,1368,2122.00
09/20/2004,09:05,1030.00,1031.00,1029.75,1030.75,3078,480,3558.00
09/20/2004,09:06,1030.75,1030.75,1030.00,1030.25,757,1210,1967.00
09/20/2004,09:07,1030.00,1030.75,1030.00,1030.00,2035,664,2699.00
09/20/2004,09:08,1030.25,1030.50,1030.00,1030.25,481,177,658.00
09/20/2004,09:09,1030.50,1030.75,1030.25,1030.50,704,419,1123.00
09/20/2004,09:10,1030.50,1031.00,1030.25,1030.75,1299,284,1583.00
09/20/2004,09:11,1030.75,1030.75,1030.25,1030.50,188,712,900.00
09/20/2004,09:12,1030.50,1030.50,1030.00,1030.25,945,927,1872.00
09/20/2004,09:13,1030.25,1030.25,1030.00,1030.25,476,89,565.00
09/20/2004,09:14,1030.25,1030.50,1030.00,1030.25,881,606,1487.00
09/20/2004,09:15,1030.50,1031.00,1030.25,1030.75,967,156,1123.00
09/20/2004,09:16,1030.75,1030.75,1030.25,1030.50,423,1264,1687.00
09/20/2004,09:17,1030.50,1031.25,1030.50,1031.25,1197,392,1589.00
09/20/2004,09:18,1031.25,1031.75,1031.00,1031.75,3366,973,4339.00
09/20/2004,09:19,1031.50,1032.25,1031.50,1032.00,3157,631,3788.00
09/20/2004,09:20,1031.75,1032.00,1031.25,1031.25,422,1589,2011.00
09/20/2004,09:21,1031.25,1031.50,1031.00,1031.50,344,364,708.00
09/20/2004,09:22,1031.25,1031.50,1031.25,1031.50,367,106,473.00
09/20/2004,09:23,1031.25,1031.50,1031.00,1031.25,455,1110,1565.00
09/20/2004,09:24,1031.25,1032.25,1031.00,1031.75,2116,564,2680.00
09/20/2004,09:25,1031.75,1032.00,1031.75,1032.00,721,363,1084.00
09/20/2004,09:26,1032.00,1033.50,1032.00,1032.75,7901,1982,9883.00
09/20/2004,09:27,1032.75,1034.00,1032.75,1033.50,4542,1196,5738.00
09/20/2004,09:28,1033.75,1033.75,1033.00,1033.00,447,2407,2854.00
09/20/2004,09:29,1033.00,1033.25,1032.75,1032.75,301,888,1189.00
09/20/2004,09:30,1033.00,1033.00,1032.25,1032.50,490,1371,1861.00
09/20/2004,09:31,1032.50,1032.75,1032.25,1032.75,1252,259,1511.00
09/20/2004,09:32,1032.50,1033.00,1032.25,1032.50,606,972,1578.00
09/20/2004,09:33,1032.50,1033.75,1032.25,1033.25,3779,2156,5935.00
09/20/2004,09:34,1033.25,1033.50,1033.00,1033.50,345,1016,1361.00
09/20/2004,09:35,1033.25,1034.00,1033.25,1033.75,3269,971,4240.00
09/20/2004,09:36,1033.75,1034.50,1033.50,1034.00,2842,767,3609.00
09/20/2004,09:37,1034.25,1034.50,1033.75,1034.25,1918,1106,3024.00
09/20/2004,09:38,1034.00,1034.50,1034.00,1034.25,276,845,1121.00
09/20/2004,09:39,1034.25,1034.25,1033.50,1033.50,553,1655,2208.00
09/20/2004,09:40,1033.50,1033.75,1033.50,1033.50,518,680,1198.00
09/20/2004,09:41,1033.50,1033.75,1033.50,1033.50,67,329,396.00
09/20/2004,09:42,1033.50,1034.25,1033.50,1034.25,1805,379,2184.00
09/20/2004,09:43,1034.00,1034.25,1033.50,1033.50,9,826,835.00
09/20/2004,09:44,1033.50,1034.00,1033.50,1034.00,644,295,939.00
09/20/2004,09:45,1033.75,1034.50,1033.75,1034.50,1973,643,2616.00
09/20/2004,09:46,1034.25,1035.25,1034.25,1035.00,2980,923,3903.00
09/20/2004,09:47,1035.00,1035.25,1034.25,1034.25,355,2159,2514.00
09/20/2004,09:48,1034.50,1034.50,1033.75,1034.00,130,2393,2523.00
09/20/2004,09:49,1033.75,1034.00,1033.00,1033.50,818,2425,3243.00
09/20/2004,09:50,1033.25,1033.50,1033.25,1033.50,73,351,424.00
09/20/2004,09:51,1033.50,1033.50,1032.75,1032.75,163,1590,1753.00
09/20/2004,09:52,1032.75,1033.50,1032.75,1033.50,884,410,1294.00
09/20/2004,09:53,1033.25,1033.50,1032.75,1033.00,428,471,899.00
09/20/2004,09:54,1033.00,1033.50,1032.75,1033.25,296,502,798.00
09/20/2004,09:55,1033.25,1033.25,1032.75,1033.00,108,710,818.00
09/20/2004,09:56,1033.00,1033.00,1032.25,1032.75,1527,1417,2944.00
09/20/2004,09:57,1032.75,1033.25,1032.75,1033.25,1360,1304,2664.00
09/20/2004,09:58,1033.25,1033.25,1033.00,1033.00,124,619,743.00
09/20/2004,09:59,1033.00,1033.75,1033.00,1033.75,1149,239,1388.00
09/20/2004,10:00,1033.75,1033.75,1033.00,1033.50,1184,2768,3952.00
09/20/2004,10:01,1033.50,1033.50,1033.25,1033.50,1511,171,1682.00
09/20/2004,10:02,1033.25,1033.75,1033.25,1033.50,683,599,1282.00
09/20/2004,10:03,1033.50,1033.75,1033.25,1033.25,1658,55,1713.00
09/20/2004,10:04,1033.25,1034.25,1033.25,1033.75,2611,328,2939.00
09/20/2004,10:05,1034.00,1034.25,1033.75,1033.75,598,789,1387.00
09/20/2004,10:06,1033.75,1034.00,1033.00,1033.50,1489,2029,3518.00
09/20/2004,10:07,1033.75,1034.00,1033.50,1033.75,663,101,764.00
09/20/2004,10:08,1033.75,1033.75,1033.00,1033.00,274,2615,2889.00
09/20/2004,10:09,1033.00,1033.25,1033.00,1033.00,27,410,437.00
09/20/2004,10:10,1033.00,1033.25,1033.00,1033.25,337,563,900.00
09/20/2004,10:11,1033.50,1033.50,1033.25,1033.25,281,101,382.00
09/20/2004,10:12,1033.25,1033.50,1033.00,1033.00,29,682,711.00
09/20/2004,10:13,1033.00,1033.25,1032.75,1033.00,219,368,587.00
09/20/2004,10:14,1033.00,1033.75,1033.00,1033.75,597,103,700.00
09/20/2004,10:15,1033.75,1034.00,1033.50,1034.00,1169,121,1290.00
09/20/2004,10:16,1034.00,1034.50,1034.00,1034.25,2484,827,3311.00
09/20/2004,10:17,1034.00,1034.25,1034.00,1034.00,1147,288,1435.00
09/20/2004,10:18,1034.00,1034.25,1033.25,1033.75,587,1964,2551.00
09/20/2004,10:19,1033.75,1034.00,1033.25,1033.50,128,405,533.00
09/20/2004,10:20,1033.25,1033.50,1032.50,1032.75,544,1947,2491.00
09/20/2004,10:21,1033.00,1033.00,1032.75,1032.75,113,63,176.00
09/20/2004,10:22,1032.75,1033.00,1032.75,1032.75,29,1224,1253.00
09/20/2004,10:23,1032.75,1033.00,1032.75,1032.75,23,144,167.00
09/20/2004,10:24,1032.75,1033.00,1032.50,1033.00,57,911,968.00
09/20/2004,10:25,1033.00,1033.00,1032.75,1032.75,5,397,402.00
09/20/2004,10:26,1032.75,1033.00,1032.50,1033.00,117,238,355.00
09/20/2004,10:27,1033.00,1033.25,1033.00,1033.00,478,110,588.00
09/20/2004,10:28,1033.25,1033.25,1033.00,1033.00,15,281,296.00
09/20/2004,10:29,1033.00,1033.25,1033.00,1033.00,124,68,192.00
09/20/2004,10:30,1033.25,1033.25,1032.25,1032.50,352,2268,2620.00
09/20/2004,10:31,1032.50,1032.75,1032.50,1032.50,49,167,216.00
09/20/2004,10:32,1032.50,1032.75,1032.50,1032.50,11,409,420.00
09/20/2004,10:33,1032.50,1033.00,1032.50,1032.50,1286,361,1647.00
09/20/2004,10:34,1032.75,1032.75,1032.50,1032.75,6,216,222.00
09/20/2004,10:35,1032.75,1032.75,1032.50,1032.50,24,12,36.00
09/20/2004,10:36,1032.75,1032.75,1031.75,1032.25,368,2570,2938.00
09/20/2004,10:37,1032.00,1032.50,1032.00,1032.25,671,290,961.00
09/20/2004,10:38,1032.25,1032.50,1032.00,1032.00,38,952,990.00
09/20/2004,10:39,1032.25,1032.25,1032.00,1032.00,26,442,468.00
09/20/2004,10:40,1032.00,1032.25,1031.75,1032.25,205,1429,1634.00
09/20/2004,10:41,1032.00,1032.50,1032.00,1032.25,514,123,637.00
09/20/2004,10:42,1032.25,1032.50,1032.25,1032.50,135,98,233.00
09/20/2004,10:43,1032.50,1032.50,1032.25,1032.25,49,61,110.00
09/20/2004,10:44,1032.25,1032.50,1031.75,1031.75,58,1384,1442.00
09/20/2004,10:45,1031.75,1032.00,1031.50,1031.50,413,2111,2524.00
09/20/2004,10:46,1031.50,1031.75,1031.25,1031.75,648,595,1243.00
09/20/2004,10:47,1031.50,1032.25,1031.50,1032.25,1176,549,1725.00
09/20/2004,10:48,1032.25,1032.25,1032.00,1032.00,40,267,307.00
09/20/2004,10:49,1032.00,1032.25,1032.00,1032.00,6,391,397.00
09/20/2004,10:50,1032.25,1032.25,1032.00,1032.00,20,20,40.00
09/20/2004,10:51,1032.25,1032.25,1032.00,1032.00,112,292,404.00
09/20/2004,10:52,1032.00,1032.50,1032.00,1032.50,509,203,712.00
09/20/2004,10:53,1032.50,1032.75,1032.25,1032.75,1011,154,1165.00
09/20/2004,10:54,1032.75,1033.00,1032.25,1032.25,374,723,1097.00
09/20/2004,10:55,1032.25,1032.50,1032.00,1032.25,171,167,338.00
09/20/2004,10:56,1032.50,1032.50,1032.00,1032.25,50,294,344.00
09/20/2004,10:57,1032.25,1033.00,1032.00,1032.75,802,700,1502.00
09/20/2004,10:58,1032.75,1033.00,1032.25,1032.50,380,230,610.00
09/20/2004,10:59,1032.50,1032.75,1032.25,1032.50,99,119,218.00
09/20/2004,11:00,1032.50,1032.50,1032.25,1032.50,45,13,58.00
09/20/2004,11:01,1032.50,1032.75,1032.50,1032.75,426,105,531.00
09/20/2004,11:02,1032.50,1032.75,1032.50,1032.50,201,59,260.00
09/20/2004,11:03,1032.50,1032.75,1032.25,1032.75,64,142,206.00
09/20/2004,11:04,1032.75,1032.75,1032.25,1032.25,174,318,492.00
09/20/2004,11:05,1032.25,1032.50,1032.00,1032.25,24,228,252.00
09/20/2004,11:06,1032.25,1032.50,1032.00,1032.50,161,185,346.00
09/20/2004,11:07,1032.50,1032.50,1032.00,1032.00,41,246,287.00
09/20/2004,11:08,1032.00,1032.25,1032.00,1032.00,47,33,80.00
09/20/2004,11:09,1032.00,1032.25,1032.00,1032.25,180,16,196.00
09/20/2004,11:10,1032.50,1032.75,1032.25,1032.50,299,293,592.00
09/20/2004,11:11,1032.50,1032.50,1032.25,1032.25,122,187,309.00
09/20/2004,11:12,1032.25,1032.50,1032.00,1032.25,478,34,512.00
09/20/2004,11:13,1032.25,1032.50,1032.00,1032.50,178,188,366.00
09/20/2004,11:14,1032.50,1032.75,1032.50,1032.75,335,11,346.00
09/20/2004,11:15,1032.50,1032.75,1032.50,1032.75,188,132,320.00
09/20/2004,11:16,1032.75,1033.00,1032.50,1032.75,231,217,448.00
09/20/2004,11:17,1032.75,1033.00,1032.50,1032.75,174,46,220.00
09/20/2004,11:18,1032.75,1033.00,1032.50,1032.75,42,175,217.00
09/20/2004,11:19,1032.50,1032.75,1032.50,1032.75,10,1,11.00
09/20/2004,11:20,1032.75,1033.00,1032.50,1033.00,202,4,206.00
09/20/2004,11:21,1032.75,1033.00,1032.75,1033.00,12,11,23.00
09/20/2004,11:22,1033.00,1033.00,1032.50,1032.50,49,209,258.00
09/20/2004,11:23,1032.50,1032.75,1032.50,1032.75,221,17,238.00
09/20/2004,11:24,1032.75,1032.75,1032.50,1032.50,11,47,58.00
09/20/2004,11:25,1032.75,1033.00,1032.75,1033.00,456,3,459.00
09/20/2004,11:26,1033.00,1033.00,1032.75,1032.75,65,22,87.00
09/20/2004,11:27,1033.00,1033.25,1032.75,1032.75,529,461,990.00
09/20/2004,11:28,1032.75,1033.25,1032.50,1033.00,388,1184,1572.00
09/20/2004,11:29,1033.00,1033.25,1032.75,1033.00,204,409,613.00
09/20/2004,11:30,1033.00,1033.00,1032.75,1033.00,136,32,168.00
09/20/2004,11:31,1033.25,1033.25,1032.50,1032.75,99,893,992.00
09/20/2004,11:32,1032.75,1033.25,1032.75,1033.00,212,180,392.00
09/20/2004,11:33,1033.00,1033.25,1033.00,1033.00,42,576,618.00
09/20/2004,11:34,1033.00,1033.75,1033.00,1033.75,1543,969,2512.00
09/20/2004,11:35,1033.50,1034.00,1033.00,1033.50,1054,1279,2333.00
09/20/2004,11:36,1033.50,1033.50,1033.25,1033.50,24,67,91.00
09/20/2004,11:37,1033.50,1033.75,1033.25,1033.50,418,108,526.00
09/20/2004,11:38,1033.25,1033.50,1033.00,1033.25,160,246,406.00
09/20/2004,11:39,1033.25,1033.50,1033.25,1033.25,35,71,106.00
09/20/2004,11:40,1033.00,1033.50,1032.00,1032.25,746,2613,3359.00
09/20/2004,11:41,1032.25,1032.25,1032.00,1032.00,421,129,550.00
09/20/2004,11:42,1032.25,1032.25,1031.25,1031.50,146,1311,1457.00
09/20/2004,11:43,1031.50,1031.75,1031.25,1031.50,558,1051,1609.00
09/20/2004,11:44,1031.50,1031.75,1030.50,1031.00,1076,2428,3504.00
09/20/2004,11:45,1031.25,1031.25,1030.75,1031.00,73,842,915.00
09/20/2004,11:46,1031.00,1031.50,1030.75,1031.50,673,67,740.00
09/20/2004,11:47,1031.50,1031.50,1031.25,1031.25,18,182,200.00
09/20/2004,11:48,1031.25,1031.50,1030.75,1031.00,170,564,734.00
09/20/2004,11:49,1031.00,1031.25,1030.50,1031.00,967,1027,1994.00
09/20/2004,11:50,1031.25,1031.25,1031.00,1031.25,473,77,550.00
09/20/2004,11:51,1031.25,1031.25,1031.00,1031.00,4,521,525.00
09/20/2004,11:52,1030.75,1030.75,1030.25,1030.75,541,1744,2285.00
09/20/2004,11:53,1030.50,1031.00,1030.50,1031.00,486,456,942.00
09/20/2004,11:54,1031.00,1031.25,1030.75,1031.25,478,376,854.00
09/20/2004,11:55,1031.25,1031.50,1031.00,1031.00,463,175,638.00
09/20/2004,11:56,1031.00,1031.25,1030.75,1031.00,137,309,446.00
09/20/2004,11:57,1031.00,1031.00,1030.75,1030.75,255,164,419.00
09/20/2004,11:58,1030.75,1031.00,1030.50,1031.00,197,64,261.00
09/20/2004,11:59,1030.75,1031.00,1029.75,1030.00,511,3073,3584.00
09/20/2004,12:00,1030.00,1030.25,1030.00,1030.25,184,396,580.00
09/20/2004,12:01,1030.25,1030.75,1030.00,1030.50,1112,1215,2327.00
09/20/2004,12:02,1030.50,1030.75,1029.75,1029.75,158,2800,2958.00
09/20/2004,12:03,1029.75,1030.00,1029.50,1029.50,461,1489,1950.00
09/20/2004,12:04,1029.50,1030.00,1029.50,1030.00,971,597,1568.00
09/20/2004,12:05,1029.75,1030.25,1029.75,1030.00,355,269,624.00
09/20/2004,12:06,1030.00,1030.50,1030.00,1030.50,494,90,584.00
09/20/2004,12:07,1030.25,1030.50,1030.00,1030.25,258,739,997.00
09/20/2004,12:08,1030.00,1030.25,1030.00,1030.25,32,306,338.00
09/20/2004,12:09,1030.25,1030.25,1030.00,1030.00,263,60,323.00
09/20/2004,12:10,1030.00,1030.25,1030.00,1030.00,57,95,152.00
09/20/2004,12:11,1030.25,1030.25,1029.75,1030.00,304,410,714.00
09/20/2004,12:12,1030.00,1030.75,1030.00,1030.75,988,302,1290.00
09/20/2004,12:13,1030.75,1031.00,1030.50,1030.50,473,137,610.00
09/20/2004,12:14,1030.50,1031.00,1030.50,1030.75,211,127,338.00
09/20/2004,12:15,1030.75,1030.75,1030.25,1030.50,34,641,675.00
09/20/2004,12:16,1030.25,1031.00,1030.25,1030.50,1156,315,1471.00
09/20/2004,12:17,1030.50,1031.25,1030.50,1031.25,1468,181,1649.00
09/20/2004,12:18,1031.25,1031.25,1031.00,1031.25,711,18,729.00
09/20/2004,12:19,1031.25,1031.50,1031.00,1031.00,423,520,943.00
09/20/2004,12:20,1031.25,1031.25,1030.50,1030.75,143,1275,1418.00
09/20/2004,12:21,1030.75,1031.00,1030.75,1030.75,18,71,89.00
09/20/2004,12:22,1030.75,1031.25,1030.75,1031.25,256,24,280.00
09/20/2004,12:23,1031.00,1031.25,1031.00,1031.00,198,272,470.00
09/20/2004,12:24,1030.75,1031.25,1030.75,1031.25,311,91,402.00
09/20/2004,12:25,1031.25,1031.50,1031.00,1031.25,342,68,410.00
09/20/2004,12:26,1031.25,1031.25,1031.00,1031.25,348,39,387.00
09/20/2004,12:27,1031.25,1031.25,1030.75,1030.75,145,720,865.00
09/20/2004,12:28,1030.75,1030.75,1030.75,1030.75,0,155,155.00
09/20/2004,12:29,1030.75,1031.00,1030.75,1031.00,5,9,14.00
09/20/2004,12:30,1030.75,1031.00,1030.75,1030.75,77,634,711.00
09/20/2004,12:31,1030.75,1030.75,1030.00,1030.25,470,1431,1901.00
09/20/2004,12:32,1030.25,1030.50,1030.25,1030.50,36,423,459.00
09/20/2004,12:33,1030.50,1030.50,1030.25,1030.50,41,29,70.00
09/20/2004,12:34,1030.25,1030.50,1030.00,1030.25,133,393,526.00
09/20/2004,12:35,1030.25,1030.50,1030.25,1030.50,24,47,71.00
09/20/2004,12:36,1030.25,1030.50,1030.25,1030.25,145,52,197.00
09/20/2004,12:37,1030.50,1030.50,1030.25,1030.25,52,77,129.00
09/20/2004,12:38,1030.25,1030.50,1029.25,1029.50,374,3496,3870.00
09/20/2004,12:39,1029.75,1029.75,1029.50,1029.50,39,532,571.00
09/20/2004,12:40,1029.50,1029.75,1029.25,1029.25,252,980,1232.00
09/20/2004,12:41,1029.25,1029.75,1028.75,1029.75,1011,2472,3483.00
09/20/2004,12:42,1029.75,1030.25,1029.50,1030.25,1209,606,1815.00
09/20/2004,12:43,1030.25,1030.50,1029.75,1030.00,569,816,1385.00
09/20/2004,12:44,1030.00,1030.25,1029.75,1030.00,1010,625,1635.00
09/20/2004,12:45,1030.00,1030.00,1029.50,1029.75,416,508,924.00
09/20/2004,12:46,1029.75,1030.25,1029.50,1030.00,392,695,1087.00
09/20/2004,12:47,1030.00,1031.50,1030.00,1031.00,3966,959,4925.00
09/20/2004,12:48,1031.25,1031.25,1030.75,1030.75,805,365,1170.00
09/20/2004,12:49,1031.00,1031.25,1030.75,1031.25,731,54,785.00
09/20/2004,12:50,1031.25,1031.25,1030.75,1030.75,161,215,376.00
09/20/2004,12:51,1031.00,1032.00,1030.75,1031.50,1926,1452,3378.00
09/20/2004,12:52,1031.50,1032.25,1031.50,1032.00,1217,1035,2252.00
09/20/2004,12:53,1032.00,1032.50,1031.75,1031.75,1024,380,1404.00
09/20/2004,12:54,1031.75,1032.00,1031.75,1032.00,51,790,841.00
09/20/2004,12:55,1032.00,1032.00,1031.25,1031.75,413,1063,1476.00
09/20/2004,12:56,1031.75,1031.75,1030.50,1030.50,387,4027,4414.00
09/20/2004,12:57,1030.75,1030.75,1030.50,1030.75,370,34,404.00
09/20/2004,12:58,1030.75,1031.00,1030.50,1031.00,218,7,225.00
09/20/2004,12:59,1030.75,1031.00,1029.75,1030.00,272,2081,2353.00
09/20/2004,13:00,1030.00,1030.25,1029.75,1030.25,890,67,957.00
09/20/2004,13:01,1030.00,1030.25,1029.75,1030.25,256,418,674.00
09/20/2004,13:02,1030.25,1030.25,1030.00,1030.25,234,52,286.00
09/20/2004,13:03,1030.25,1030.25,1029.50,1029.50,264,919,1183.00
09/20/2004,13:04,1029.50,1030.25,1029.50,1030.00,341,652,993.00
09/20/2004,13:05,1029.75,1031.00,1029.75,1030.50,974,371,1345.00
09/20/2004,13:06,1030.50,1030.50,1029.75,1030.25,339,557,896.00
09/20/2004,13:07,1030.25,1030.25,1029.75,1029.75,83,295,378.00
09/20/2004,13:08,1030.00,1030.25,1029.75,1029.75,200,339,539.00
09/20/2004,13:09,1029.75,1029.75,1029.25,1029.25,206,1322,1528.00
09/20/2004,13:10,1029.25,1029.50,1029.00,1029.25,543,329,872.00
09/20/2004,13:11,1029.25,1029.50,1028.75,1029.25,426,1039,1465.00
09/20/2004,13:12,1029.50,1030.00,1029.25,1029.75,494,198,692.00
09/20/2004,13:13,1029.75,1029.75,1029.00,1029.25,517,1038,1555.00
09/20/2004,13:14,1029.25,1029.75,1029.25,1029.50,561,165,726.00
09/20/2004,13:15,1029.50,1029.75,1029.00,1029.00,35,497,532.00
09/20/2004,13:16,1029.00,1029.25,1028.25,1028.50,922,3684,4606.00
09/20/2004,13:17,1028.50,1029.00,1028.25,1028.75,688,679,1367.00
09/20/2004,13:18,1028.75,1029.50,1028.25,1029.50,1139,1039,2178.00
09/20/2004,13:19,1029.50,1029.75,1029.00,1029.25,865,586,1451.00
09/20/2004,13:20,1029.00,1029.25,1029.00,1029.25,159,120,279.00
09/20/2004,13:21,1029.25,1029.25,1028.75,1028.75,49,758,807.00
09/20/2004,13:22,1028.75,1029.00,1028.25,1028.50,84,1030,1114.00
09/20/2004,13:23,1028.25,1028.75,1028.00,1028.50,892,2172,3064.00
09/20/2004,13:24,1028.50,1028.50,1028.25,1028.25,869,551,1420.00
09/20/2004,13:25,1028.50,1028.50,1028.25,1028.50,1100,23,1123.00
09/20/2004,13:26,1028.50,1028.50,1028.00,1028.50,666,592,1258.00
09/20/2004,13:27,1028.25,1028.50,1028.25,1028.50,169,23,192.00
09/20/2004,13:28,1028.50,1028.50,1028.25,1028.25,99,104,203.00
09/20/2004,13:29,1028.50,1028.75,1028.50,1028.75,439,461,900.00
09/20/2004,13:30,1028.75,1029.50,1028.75,1029.25,1433,398,1831.00
09/20/2004,13:31,1029.00,1029.25,1029.00,1029.25,239,45,284.00
09/20/2004,13:32,1029.25,1029.25,1029.00,1029.00,33,9,42.00
09/20/2004,13:33,1029.25,1029.25,1028.75,1028.75,19,588,607.00
09/20/2004,13:34,1029.00,1029.25,1028.50,1028.50,90,1170,1260.00
09/20/2004,13:35,1028.50,1029.25,1028.50,1029.00,513,379,892.00
09/20/2004,13:36,1028.75,1028.75,1028.25,1028.50,310,593,903.00
09/20/2004,13:37,1028.50,1029.25,1028.25,1029.25,810,172,982.00
09/20/2004,13:38,1029.25,1029.50,1029.00,1029.25,626,236,862.00
09/20/2004,13:39,1029.25,1030.25,1029.25,1030.00,2152,917,3069.00
09/20/2004,13:40,1029.75,1030.25,1029.50,1029.75,748,400,1148.00
09/20/2004,13:41,1030.00,1030.50,1029.75,1030.00,776,500,1276.00
09/20/2004,13:42,1030.00,1030.25,1029.50,1029.50,157,608,765.00
09/20/2004,13:43,1029.75,1029.75,1029.50,1029.50,43,93,136.00
09/20/2004,13:44,1029.50,1030.00,1029.50,1029.75,539,79,618.00
09/20/2004,13:45,1029.75,1030.25,1029.50,1030.25,511,400,911.00
09/20/2004,13:46,1030.25,1030.25,1030.00,1030.00,48,373,421.00
09/20/2004,13:47,1030.25,1030.25,1029.50,1029.75,310,360,670.00
09/20/2004,13:48,1029.50,1030.00,1029.50,1030.00,282,516,798.00
09/20/2004,13:49,1030.00,1030.00,1028.75,1028.75,74,1811,1885.00
09/20/2004,13:50,1029.00,1029.25,1028.75,1029.00,1487,95,1582.00
09/20/2004,13:51,1029.00,1029.75,1029.00,1029.50,492,248,740.00
09/20/2004,13:52,1029.75,1029.75,1029.50,1029.75,39,17,56.00
09/20/2004,13:53,1029.75,1030.25,1029.25,1030.00,1201,460,1661.00
09/20/2004,13:54,1030.00,1030.00,1029.50,1030.00,783,310,1093.00
09/20/2004,13:55,1030.00,1030.00,1029.50,1029.50,52,114,166.00
09/20/2004,13:56,1029.75,1029.75,1029.50,1029.75,172,107,279.00
09/20/2004,13:57,1030.00,1030.25,1029.75,1030.25,381,20,401.00
09/20/2004,13:58,1030.00,1030.00,1029.00,1029.25,90,599,689.00
09/20/2004,13:59,1029.00,1029.25,1028.50,1029.00,518,1210,1728.00
09/20/2004,14:00,1029.00,1029.50,1028.75,1029.00,734,386,1120.00
09/20/2004,14:01,1028.75,1029.25,1028.75,1029.25,66,46,112.00
09/20/2004,14:02,1029.25,1029.50,1028.50,1028.50,334,575,909.00
09/20/2004,14:03,1028.50,1029.00,1028.50,1028.75,248,431,679.00
09/20/2004,14:04,1028.75,1028.75,1028.25,1028.75,587,1414,2001.00
09/20/2004,14:05,1028.50,1029.25,1028.50,1029.25,835,87,922.00
09/20/2004,14:06,1029.00,1029.50,1029.00,1029.25,199,326,525.00
09/20/2004,14:07,1029.25,1029.25,1029.00,1029.00,67,14,81.00
09/20/2004,14:08,1029.25,1030.00,1029.00,1030.00,1262,109,1371.00
09/20/2004,14:09,1029.75,1030.50,1029.75,1030.25,1890,1232,3122.00
09/20/2004,14:10,1030.00,1030.50,1029.75,1030.25,772,393,1165.00
09/20/2004,14:11,1030.00,1030.25,1029.50,1029.75,369,1243,1612.00
09/20/2004,14:12,1029.50,1029.75,1028.75,1029.00,888,1035,1923.00
09/20/2004,14:13,1029.00,1029.50,1028.75,1029.50,726,189,915.00
09/20/2004,14:14,1029.50,1029.75,1029.25,1029.50,270,357,627.00
09/20/2004,14:15,1029.50,1029.75,1029.50,1029.75,104,14,118.00
09/20/2004,14:16,1029.50,1029.75,1029.25,1029.75,297,216,513.00
09/20/2004,14:17,1029.50,1030.00,1029.50,1030.00,350,113,463.00
09/20/2004,14:18,1030.00,1030.75,1030.00,1030.50,1870,339,2209.00
09/20/2004,14:19,1030.50,1030.50,1029.75,1030.00,107,474,581.00
09/20/2004,14:20,1030.00,1030.50,1029.75,1030.25,1012,15,1027.00
09/20/2004,14:21,1030.25,1030.25,1030.00,1030.25,56,120,176.00
09/20/2004,14:22,1030.25,1030.25,1029.75,1030.00,183,263,446.00
09/20/2004,14:23,1030.00,1030.25,1029.50,1029.75,377,752,1129.00
09/20/2004,14:24,1029.75,1030.00,1029.00,1029.50,484,2110,2594.00
09/20/2004,14:25,1029.25,1030.00,1029.25,1030.00,450,168,618.00
09/20/2004,14:26,1029.75,1030.00,1029.75,1029.75,75,18,93.00
09/20/2004,14:27,1030.00,1030.75,1030.00,1030.75,2549,290,2839.00
09/20/2004,14:28,1030.75,1030.75,1030.50,1030.75,721,55,776.00
09/20/2004,14:29,1030.75,1031.50,1030.50,1031.25,2943,637,3580.00
09/20/2004,14:30,1031.00,1031.50,1030.75,1031.00,898,377,1275.00
09/20/2004,14:31,1031.00,1031.25,1031.00,1031.00,90,65,155.00
09/20/2004,14:32,1031.25,1031.25,1030.75,1030.75,97,684,781.00
09/20/2004,14:33,1030.75,1031.00,1030.75,1030.75,5,351,356.00
09/20/2004,14:34,1030.75,1031.25,1030.75,1031.00,485,299,784.00
09/20/2004,14:35,1030.75,1031.00,1030.50,1031.00,201,260,461.00
09/20/2004,14:36,1031.00,1031.00,1030.75,1030.75,139,121,260.00
09/20/2004,14:37,1031.00,1031.00,1030.75,1030.75,203,240,443.00
09/20/2004,14:38,1030.75,1031.00,1030.75,1030.75,202,43,245.00
09/20/2004,14:39,1031.00,1031.00,1030.75,1031.00,212,16,228.00
09/20/2004,14:40,1031.00,1031.00,1030.50,1031.00,195,220,415.00
09/20/2004,14:41,1031.00,1031.00,1030.25,1030.25,424,1250,1674.00
09/20/2004,14:42,1030.50,1030.50,1030.00,1030.25,174,597,771.00
09/20/2004,14:43,1030.25,1030.50,1030.00,1030.25,74,161,235.00
09/20/2004,14:44,1030.25,1030.50,1030.25,1030.25,19,215,234.00
09/20/2004,14:45,1030.25,1030.50,1030.00,1030.00,34,418,452.00
09/20/2004,14:46,1030.25,1030.25,1029.75,1029.75,106,813,919.00
09/20/2004,14:47,1030.00,1030.00,1029.00,1029.25,1178,2135,3313.00
09/20/2004,14:48,1029.50,1029.75,1029.25,1029.50,1118,354,1472.00
09/20/2004,14:49,1029.75,1030.00,1029.50,1029.50,686,227,913.00
09/20/2004,14:50,1029.50,1030.00,1029.50,1030.00,76,5,81.00
09/20/2004,14:51,1029.75,1030.00,1029.75,1030.00,138,67,205.00
09/20/2004,14:52,1030.00,1030.00,1029.75,1030.00,116,73,189.00
09/20/2004,14:53,1030.00,1030.00,1029.75,1029.75,45,378,423.00
09/20/2004,14:54,1029.75,1030.00,1029.75,1030.00,36,120,156.00
09/20/2004,14:55,1030.00,1030.00,1029.75,1030.00,228,17,245.00
09/20/2004,14:56,1029.75,1030.25,1029.75,1030.25,612,549,1161.00
09/20/2004,14:57,1030.25,1030.25,1030.00,1030.00,57,80,137.00
09/20/2004,14:58,1030.25,1030.25,1030.00,1030.00,367,615,982.00
09/20/2004,14:59,1030.00,1030.75,1030.00,1030.50,2343,936,3279.00
09/20/2004,15:00,1030.50,1030.50,1030.25,1030.50,2335,1396,3731.00
09/20/2004,15:01,1030.25,1030.50,1029.75,1030.00,2252,2169,4421.00
09/20/2004,15:02,1029.75,1030.00,1029.50,1029.50,416,620,1036.00
09/20/2004,15:03,1029.75,1030.00,1029.50,1029.75,946,276,1222.00
09/20/2004,15:04,1030.00,1030.00,1029.75,1030.00,653,107,760.00
09/20/2004,15:05,1030.00,1030.25,1029.75,1030.25,1167,5,1172.00
09/20/2004,15:06,1030.00,1030.25,1029.75,1030.00,90,916,1006.00
09/20/2004,15:07,1029.75,1030.25,1029.75,1029.75,756,355,1111.00
09/20/2004,15:08,1030.00,1030.00,1029.50,1029.50,52,1195,1247.00
09/20/2004,15:09,1029.50,1029.75,1029.50,1029.50,31,311,342.00
09/20/2004,15:10,1029.50,1029.75,1029.50,1029.75,169,190,359.00
09/20/2004,15:11,1029.75,1030.25,1029.50,1030.25,1218,313,1531.00
09/20/2004,15:12,1030.25,1030.25,1029.75,1029.75,134,584,718.00
09/20/2004,15:13,1029.75,1030.00,1029.50,1029.50,383,708,1091.00
09/20/2004,15:14,1029.75,1029.75,1029.50,1029.75,217,876,1093.00
09/20/2004,15:15,1029.50,1030.00,1029.50,1029.75,2186,1424,3610.00
09/20/2004,15:16,1029.75,1030.00,1029.50,1029.50,50,151,201.00
09/20/2004,15:31,1030.00,1030.25,1030.00,1030.25,153,23,176.00
09/20/2004,15:32,1030.25,1030.50,1030.00,1030.25,42,99,141.00
09/20/2004,15:33,1030.00,1030.25,1030.00,1030.00,86,9,95.00
09/20/2004,15:34,1030.25,1030.50,1030.25,1030.50,132,0,132.00
09/20/2004,15:35,1030.50,1030.50,1030.00,1030.25,9,110,119.00
09/20/2004,15:36,1030.25,1030.25,1030.00,1030.25,36,1,37.00
09/20/2004,15:37,1030.25,1030.25,1030.25,1030.25,1,0,1.00
09/20/2004,15:38,1030.25,1030.25,1030.25,1030.25,10,0,10.00
09/20/2004,15:39,1030.00,1030.25,1030.00,1030.00,18,5,23.00
09/20/2004,15:40,1030.00,1030.25,1030.00,1030.25,3,1,4.00
09/20/2004,15:41,1030.25,1030.25,1030.00,1030.00,14,19,33.00
09/20/2004,15:42,1030.00,1030.25,1029.75,1029.75,4,75,79.00
09/20/2004,15:43,1030.00,1030.00,1029.50,1029.75,34,70,104.00
09/20/2004,15:44,1029.75,1029.75,1029.75,1029.75,5,0,5.00
09/20/2004,15:45,1029.75,1029.75,1029.75,1029.75,4,0,4.00
09/20/2004,15:46,1029.75,1029.75,1029.75,1029.75,2,0,2.00
09/20/2004,15:47,1029.75,1029.75,1029.75,1029.75,2,0,2.00
09/20/2004,15:49,1029.75,1029.75,1029.75,1029.75,100,0,100.00
09/20/2004,15:51,1029.75,1030.00,1029.75,1030.00,4,0,4.00
09/20/2004,15:52,1030.00,1030.00,1030.00,1030.00,77,0,77.00
09/20/2004,15:54,1030.00,1030.00,1030.00,1030.00,14,0,14.00
09/20/2004,16:00,1030.00,1030.25,1030.00,1030.25,62,12,74.00
09/20/2004,17:01,1029.75,1029.75,1029.75,1029.75,0,14,14.00
09/20/2004,17:02,1029.75,1029.75,1029.75,1029.75,0,5,5.00
09/20/2004,17:06,1029.75,1029.75,1029.75,1029.75,0,26,26.00
09/20/2004,17:07,1029.50,1029.50,1029.50,1029.50,0,2,2.00
09/20/2004,17:08,1029.75,1029.75,1029.75,1029.75,2,0,2.00
09/20/2004,17:11,1029.50,1029.75,1029.50,1029.50,1,278,279.00
09/20/2004,17:12,1029.50,1029.50,1029.25,1029.25,0,103,103.00
09/20/2004,17:13,1029.25,1029.25,1029.00,1029.00,0,22,22.00
09/20/2004,17:14,1029.00,1029.00,1029.00,1029.00,0,252,252.00
09/20/2004,17:15,1029.00,1029.00,1029.00,1029.00,0,8,8.00
09/20/2004,17:16,1029.00,1029.00,1029.00,1029.00,0,60,60.00
09/20/2004,17:17,1029.25,1029.25,1029.25,1029.25,3,0,3.00
09/20/2004,17:20,1029.25,1029.25,1029.25,1029.25,1,0,1.00
09/20/2004,17:21,1029.25,1029.25,1029.25,1029.25,1,0,1.00
09/20/2004,17:22,1029.25,1029.25,1029.00,1029.00,2,18,20.00
09/20/2004,17:23,1029.00,1029.00,1028.75,1028.75,0,8,8.00
09/20/2004,17:24,1028.75,1028.75,1028.75,1028.75,0,1,1.00
09/20/2004,17:25,1029.00,1029.00,1028.75,1028.75,11,1,12.00
09/20/2004,17:26,1028.75,1028.75,1028.75,1028.75,0,3,3.00
09/20/2004,17:28,1029.00,1029.00,1029.00,1029.00,1,0,1.00
09/20/2004,17:30,1029.00,1029.00,1029.00,1029.00,4,0,4.00
09/20/2004,17:31,1029.00,1029.00,1029.00,1029.00,8,0,8.00
09/20/2004,17:33,1029.00,1029.00,1029.00,1029.00,2,0,2.00
09/20/2004,17:35,1029.25,1029.25,1029.25,1029.25,28,0,28.00
09/20/2004,17:36,1029.25,1029.25,1029.25,1029.25,25,0,25.00
09/20/2004,17:38,1029.50,1029.50,1029.25,1029.25,4,2,6.00
09/20/2004,17:39,1029.25,1029.25,1029.25,1029.25,0,1,1.00
09/20/2004,17:41,1029.25,1029.25,1029.25,1029.25,0,1,1.00
09/20/2004,17:46,1029.25,1029.25,1029.25,1029.25,0,1,1.00
09/20/2004,17:47,1029.50,1029.50,1029.50,1029.50,2,0,2.00
09/20/2004,17:48,1029.50,1029.50,1029.50,1029.50,16,0,16.00
09/20/2004,17:50,1029.50,1029.50,1029.50,1029.50,1,0,1.00
09/20/2004,17:51,1029.50,1029.50,1029.50,1029.50,5,0,5.00
09/20/2004,17:57,1029.25,1029.25,1029.25,1029.25,0,3,3.00
09/20/2004,18:00,1029.25,1029.25,1029.25,1029.25,0,1,1.00
09/20/2004,18:05,1029.50,1029.50,1029.50,1029.50,1,0,1.00
09/20/2004,18:08,1029.50,1029.50,1029.50,1029.50,2,0,2.00
09/20/2004,18:12,1029.50,1029.50,1029.50,1029.50,1,0,1.00
09/20/2004,18:13,1029.25,1029.50,1029.25,1029.50,1,1,2.00
09/20/2004,18:14,1029.25,1029.25,1029.25,1029.25,0,3,3.00
09/20/2004,18:15,1029.25,1029.25,1029.25,1029.25,0,1,1.00
09/20/2004,18:19,1029.50,1029.50,1029.50,1029.50,1,0,1.00
09/20/2004,18:22,1029.25,1029.25,1029.25,1029.25,0,1,1.00
09/20/2004,18:29,1029.25,1029.25,1029.25,1029.25,0,1,1.00
09/20/2004,18:31,1029.25,1029.25,1029.25,1029.25,0,1,1.00
09/20/2004,18:35,1029.50,1029.50,1029.50,1029.50,7,0,7.00
09/20/2004,18:36,1029.50,1029.50,1029.50,1029.50,3,0,3.00
09/20/2004,18:37,1029.50,1029.50,1029.50,1029.50,9,0,9.00
09/20/2004,18:39,1029.25,1029.25,1029.25,1029.25,0,1,1.00
09/20/2004,18:45,1029.25,1029.25,1029.25,1029.25,0,4,4.00
09/20/2004,18:46,1029.50,1029.50,1029.50,1029.50,5,0,5.00
09/20/2004,18:50,1029.50,1029.50,1029.50,1029.50,2,0,2.00
09/20/2004,18:52,1029.25,1029.25,1029.25,1029.25,0,1,1.00
09/20/2004,19:00,1029.50,1029.50,1029.50,1029.50,5,0,5.00
09/20/2004,19:04,1029.50,1029.50,1029.50,1029.50,26,0,26.00
09/20/2004,19:07,1029.50,1029.50,1029.50,1029.50,10,0,10.00
09/20/2004,19:10,1029.50,1029.50,1029.50,1029.50,24,0,24.00
09/20/2004,19:11,1029.50,1029.50,1029.50,1029.50,1,0,1.00
09/20/2004,19:12,1029.50,1029.50,1029.50,1029.50,1,0,1.00
09/20/2004,19:14,1029.50,1029.50,1029.50,1029.50,1,0,1.00
09/20/2004,19:16,1029.50,1029.50,1029.50,1029.50,4,0,4.00
09/20/2004,19:18,1029.75,1029.75,1029.75,1029.75,1,0,1.00
09/20/2004,19:19,1029.50,1029.75,1029.50,1029.75,5,1,6.00
09/20/2004,19:21,1029.75,1029.75,1029.75,1029.75,1,0,1.00
09/20/2004,19:22,1029.75,1029.75,1029.75,1029.75,1,0,1.00
09/20/2004,19:23,1029.50,1029.50,1029.50,1029.50,0,1,1.00
09/20/2004,19:28,1029.50,1029.50,1029.50,1029.50,0,10,10.00
09/20/2004,19:32,1029.50,1029.50,1029.50,1029.50,0,1,1.00
09/20/2004,19:35,1029.50,1029.50,1029.50,1029.50,0,17,17.00
09/20/2004,19:40,1029.50,1029.50,1029.50,1029.50,0,2,2.00
09/20/2004,19:42,1029.50,1029.50,1029.50,1029.50,0,5,5.00
09/20/2004,19:46,1029.50,1029.50,1029.50,1029.50,0,1,1.00
09/20/2004,19:47,1029.50,1029.50,1029.50,1029.50,0,5,5.00
09/20/2004,19:49,1029.50,1029.50,1029.50,1029.50,0,1,1.00
09/20/2004,19:50,1029.50,1029.50,1029.50,1029.50,0,3,3.00
09/20/2004,19:52,1029.50,1029.50,1029.50,1029.50,0,10,10.00
09/20/2004,19:54,1029.50,1029.50,1029.50,1029.50,0,2,2.00
09/20/2004,20:01,1029.75,1029.75,1029.75,1029.75,1,0,1.00
09/20/2004,20:02,1029.75,1030.00,1029.75,1030.00,39,0,39.00
09/20/2004,20:03,1030.00,1030.00,1030.00,1030.00,1,0,1.00
09/20/2004,20:04,1030.00,1030.00,1030.00,1030.00,1,0,1.00
09/20/2004,20:07,1030.00,1030.00,1030.00,1030.00,1,0,1.00
09/20/2004,20:09,1030.00,1030.00,1030.00,1030.00,2,0,2.00
09/20/2004,20:11,1030.00,1030.00,1030.00,1030.00,1,0,1.00
09/20/2004,20:14,1030.00,1030.00,1030.00,1030.00,12,0,12.00
09/20/2004,20:16,1030.00,1030.00,1030.00,1030.00,1,0,1.00
09/20/2004,20:19,1030.00,1030.00,1030.00,1030.00,10,0,10.00
09/20/2004,20:20,1030.00,1030.00,1030.00,1030.00,4,0,4.00
09/20/2004,20:22,1030.00,1030.00,1029.75,1029.75,3,4,7.00
09/20/2004,20:24,1029.75,1029.75,1029.75,1029.75,0,2,2.00
09/20/2004,20:26,1029.75,1029.75,1029.75,1029.75,0,1,1.00
09/20/2004,20:32,1030.00,1030.00,1030.00,1030.00,56,0,56.00
09/20/2004,20:33,1030.00,1030.00,1030.00,1030.00,7,0,7.00
09/20/2004,20:34,1030.00,1030.00,1030.00,1030.00,1,0,1.00
09/20/2004,20:37,1030.25,1030.25,1030.25,1030.25,10,0,10.00
09/20/2004,20:39,1030.25,1030.25,1030.25,1030.25,2,0,2.00
09/20/2004,20:44,1030.00,1030.00,1030.00,1030.00,0,5,5.00
09/20/2004,20:47,1030.00,1030.00,1030.00,1030.00,0,1,1.00
09/20/2004,20:48,1030.00,1030.00,1030.00,1030.00,0,1,1.00
09/20/2004,20:51,1030.00,1030.00,1030.00,1030.00,0,7,7.00
09/20/2004,20:55,1030.00,1030.00,1030.00,1030.00,0,10,10.00
09/20/2004,20:59,1030.00,1030.00,1030.00,1030.00,0,27,27.00
09/20/2004,21:01,1030.25,1030.25,1030.25,1030.25,3,0,3.00
09/20/2004,21:06,1030.25,1030.25,1030.25,1030.25,1,0,1.00
09/20/2004,21:07,1030.25,1030.25,1030.25,1030.25,2,0,2.00
09/20/2004,21:10,1030.25,1030.25,1030.25,1030.25,5,0,5.00
09/20/2004,21:12,1030.25,1030.25,1030.25,1030.25,5,0,5.00
09/20/2004,21:25,1030.25,1030.25,1030.25,1030.25,7,0,7.00
09/20/2004,21:29,1030.25,1030.25,1030.25,1030.25,5,0,5.00
09/20/2004,21:34,1030.00,1030.00,1030.00,1030.00,0,5,5.00
09/20/2004,21:38,1030.00,1030.00,1030.00,1030.00,0,1,1.00
09/20/2004,21:41,1030.00,1030.00,1030.00,1030.00,0,1,1.00
09/20/2004,21:43,1030.25,1030.25,1030.25,1030.25,1,0,1.00
09/20/2004,21:46,1030.25,1030.25,1030.25,1030.25,3,0,3.00
09/20/2004,21:47,1030.25,1030.25,1030.25,1030.25,2,0,2.00
09/20/2004,21:53,1030.00,1030.00,1030.00,1030.00,0,48,48.00
09/20/2004,21:54,1030.00,1030.00,1030.00,1030.00,0,1,1.00
09/20/2004,22:07,1030.25,1030.25,1030.25,1030.25,1,0,1.00
09/20/2004,22:10,1030.25,1030.25,1030.25,1030.25,20,0,20.00
09/20/2004,22:13,1030.25,1030.25,1030.25,1030.25,2,0,2.00
09/20/2004,22:19,1030.25,1030.25,1030.25,1030.25,1,0,1.00
09/20/2004,22:22,1030.25,1030.25,1030.25,1030.25,2,0,2.00
09/20/2004,22:27,1030.25,1030.25,1030.25,1030.25,1,0,1.00
09/20/2004,22:53,1030.25,1030.25,1030.25,1030.25,4,0,4.00
09/20/2004,23:00,1030.25,1030.25,1030.00,1030.00,2,8,10.00
09/20/2004,23:03,1030.25,1030.25,1030.25,1030.25,48,0,48.00
09/20/2004,23:05,1030.25,1030.25,1030.25,1030.25,6,0,6.00
09/20/2004,23:08,1030.25,1030.25,1030.25,1030.25,4,0,4.00
09/20/2004,23:09,1030.25,1030.25,1030.25,1030.25,1,0,1.00
09/20/2004,23:12,1030.25,1030.25,1030.25,1030.25,20,0,20.00
09/20/2004,23:16,1030.25,1030.25,1030.25,1030.25,1,0,1.00
09/20/2004,23:19,1030.50,1030.50,1030.50,1030.50,1,0,1.00
09/20/2004,23:22,1030.50,1030.50,1030.50,1030.50,1,0,1.00
09/20/2004,23:24,1030.25,1030.50,1030.00,1030.00,1,11,12.00
09/20/2004,23:28,1030.25,1030.25,1030.25,1030.25,2,0,2.00
09/20/2004,23:30,1030.25,1030.25,1030.00,1030.00,1,2,3.00
09/20/2004,23:31,1030.00,1030.00,1030.00,1030.00,0,1,1.00
09/20/2004,23:32,1030.25,1030.25,1030.25,1030.25,3,0,3.00
09/20/2004,23:34,1030.25,1030.25,1030.25,1030.25,1,0,1.00
09/20/2004,23:35,1030.25,1030.25,1030.25,1030.25,2,0,2.00
09/20/2004,23:37,1030.25,1030.25,1030.25,1030.25,4,0,4.00
09/20/2004,23:46,1030.25,1030.25,1030.25,1030.25,3,0,3.00
09/20/2004,23:48,1030.25,1030.25,1030.25,1030.25,1,0,1.00
09/20/2004,23:54,1030.25,1030.25,1030.25,1030.25,2,0,2.00
09/21/2004,00:03,1030.00,1030.25,1030.00,1030.25,2,1,3.00
09/21/2004,00:11,1030.00,1030.00,1030.00,1030.00,0,1,1.00
09/21/2004,00:15,1030.25,1030.25,1030.25,1030.25,10,0,10.00
09/21/2004,00:21,1030.25,1030.25,1030.25,1030.25,10,0,10.00
09/21/2004,00:24,1030.25,1030.25,1030.25,1030.25,10,0,10.00
09/21/2004,00:25,1030.25,1030.25,1030.25,1030.25,10,0,10.00
09/21/2004,00:28,1030.25,1030.25,1030.25,1030.25,3,0,3.00
09/21/2004,00:31,1030.50,1030.50,1030.50,1030.50,100,0,100.00
09/21/2004,00:33,1030.50,1030.75,1030.50,1030.75,15,0,15.00
09/21/2004,00:34,1030.50,1030.50,1030.50,1030.50,0,19,19.00
09/21/2004,00:35,1030.50,1030.50,1030.50,1030.50,0,2,2.00
09/21/2004,00:39,1030.75,1030.75,1030.75,1030.75,20,0,20.00
09/21/2004,00:40,1030.50,1030.50,1030.50,1030.50,0,1,1.00
09/21/2004,00:41,1030.75,1030.75,1030.75,1030.75,30,0,30.00
09/21/2004,00:42,1030.75,1031.00,1030.75,1030.75,17,5,22.00
09/21/2004,00:43,1030.75,1030.75,1030.75,1030.75,0,4,4.00
09/21/2004,00:50,1030.75,1030.75,1030.75,1030.75,0,6,6.00
09/21/2004,00:51,1030.75,1030.75,1030.75,1030.75,0,16,16.00
09/21/2004,00:52,1030.75,1030.75,1030.75,1030.75,0,4,4.00
09/21/2004,00:53,1030.75,1030.75,1030.75,1030.75,0,16,16.00
09/21/2004,00:54,1030.75,1030.75,1030.75,1030.75,0,4,4.00
09/21/2004,00:55,1030.50,1030.50,1030.50,1030.50,0,2,2.00
09/21/2004,00:56,1030.75,1030.75,1030.75,1030.75,10,0,10.00
09/21/2004,00:57,1030.75,1030.75,1030.75,1030.75,4,0,4.00
09/21/2004,00:58,1030.75,1030.75,1030.75,1030.75,10,0,10.00
09/21/2004,00:59,1030.75,1030.75,1030.75,1030.75,9,0,9.00
09/21/2004,01:00,1031.00,1031.00,1031.00,1031.00,70,0,70.00
09/21/2004,01:02,1031.00,1031.25,1031.00,1031.00,56,6,62.00
09/21/2004,01:03,1031.00,1031.25,1031.00,1031.00,1,13,14.00
09/21/2004,01:04,1031.00,1031.00,1031.00,1031.00,0,54,54.00
09/21/2004,01:05,1031.00,1031.00,1031.00,1031.00,0,24,24.00
09/21/2004,01:06,1031.25,1031.25,1031.25,1031.25,3,0,3.00
09/21/2004,01:07,1031.25,1031.25,1031.25,1031.25,1,0,1.00
09/21/2004,01:08,1031.00,1031.00,1031.00,1031.00,0,2,2.00
09/21/2004,01:11,1031.25,1031.25,1031.00,1031.00,55,2,57.00
09/21/2004,01:13,1031.00,1031.00,1031.00,1031.00,0,1,1.00
09/21/2004,01:16,1031.00,1031.00,1031.00,1031.00,0,1,1.00
09/21/2004,01:17,1031.25,1031.25,1031.25,1031.25,12,0,12.00
09/21/2004,01:18,1031.25,1031.25,1031.25,1031.25,100,0,100.00
09/21/2004,01:21,1031.00,1031.00,1031.00,1031.00,0,20,20.00
09/21/2004,01:26,1031.25,1031.50,1031.25,1031.25,221,1,222.00
09/21/2004,01:27,1031.25,1031.25,1031.25,1031.25,0,2,2.00
09/21/2004,01:28,1031.25,1031.25,1031.25,1031.25,0,4,4.00
09/21/2004,01:29,1031.25,1031.25,1031.25,1031.25,0,2,2.00
09/21/2004,01:30,1031.25,1031.25,1031.25,1031.25,0,2,2.00
09/21/2004,01:31,1031.25,1031.25,1031.25,1031.25,0,1,1.00
09/21/2004,01:33,1031.25,1031.25,1031.25,1031.25,0,49,49.00
09/21/2004,01:34,1031.25,1031.50,1031.25,1031.50,45,18,63.00
09/21/2004,01:35,1031.50,1031.75,1031.25,1031.25,50,6,56.00
09/21/2004,01:36,1031.25,1031.25,1031.25,1031.25,0,1,1.00
09/21/2004,01:37,1031.25,1031.50,1031.25,1031.50,50,8,58.00
09/21/2004,01:41,1031.25,1031.25,1031.25,1031.25,0,1,1.00
09/21/2004,01:42,1031.25,1031.25,1031.25,1031.25,0,7,7.00
09/21/2004,01:43,1031.25,1031.25,1031.25,1031.25,0,2,2.00
09/21/2004,01:47,1031.25,1031.25,1031.25,1031.25,0,2,2.00
09/21/2004,01:50,1031.25,1031.25,1031.25,1031.25,0,27,27.00
09/21/2004,01:51,1031.25,1031.25,1031.25,1031.25,0,5,5.00
09/21/2004,01:58,1031.25,1031.25,1031.25,1031.25,0,51,51.00
09/21/2004,01:59,1031.25,1031.25,1031.25,1031.25,0,1,1.00
09/21/2004,02:00,1031.50,1031.50,1031.25,1031.25,96,28,124.00
09/21/2004,02:01,1031.50,1031.50,1031.25,1031.50,35,2,37.00
09/21/2004,02:02,1031.50,1031.50,1031.25,1031.25,2,18,20.00
09/21/2004,02:03,1031.25,1031.25,1031.25,1031.25,0,3,3.00
09/21/2004,02:04,1031.25,1031.25,1031.25,1031.25,0,2,2.00
09/21/2004,02:05,1031.00,1031.00,1031.00,1031.00,0,4,4.00
09/21/2004,02:06,1031.25,1031.25,1031.25,1031.25,125,0,125.00
09/21/2004,02:07,1031.50,1031.50,1031.50,1031.50,97,0,97.00
09/21/2004,02:08,1031.50,1031.75,1031.50,1031.75,21,0,21.00
09/21/2004,02:09,1031.75,1031.75,1031.50,1031.50,2,2,4.00
09/21/2004,02:10,1031.50,1031.50,1031.25,1031.50,2,91,93.00
09/21/2004,02:11,1031.50,1031.50,1031.50,1031.50,22,0,22.00
09/21/2004,02:12,1031.75,1031.75,1031.75,1031.75,12,0,12.00
09/21/2004,02:14,1031.75,1031.75,1031.75,1031.75,150,0,150.00
09/21/2004,02:15,1031.75,1032.00,1031.75,1031.75,107,86,193.00
09/21/2004,02:16,1031.75,1031.75,1031.75,1031.75,0,24,24.00
09/21/2004,02:17,1031.75,1031.75,1031.75,1031.75,0,10,10.00
09/21/2004,02:18,1031.75,1032.25,1031.75,1032.00,299,24,323.00
09/21/2004,02:19,1032.00,1032.00,1031.75,1031.75,18,2,20.00
09/21/2004,02:20,1032.00,1032.25,1032.00,1032.25,101,0,101.00
09/21/2004,02:21,1032.00,1032.00,1032.00,1032.00,0,5,5.00
09/21/2004,02:22,1032.00,1032.00,1032.00,1032.00,0,62,62.00
09/21/2004,02:23,1032.00,1032.00,1032.00,1032.00,0,65,65.00
09/21/2004,02:24,1032.00,1032.00,1032.00,1032.00,0,2,2.00
09/21/2004,02:25,1032.00,1032.00,1032.00,1032.00,0,15,15.00
09/21/2004,02:26,1032.00,1032.00,1032.00,1032.00,0,70,70.00
09/21/2004,02:27,1032.00,1032.00,1032.00,1032.00,0,13,13.00
09/21/2004,02:28,1032.00,1032.00,1032.00,1032.00,0,13,13.00
09/21/2004,02:29,1032.00,1032.25,1032.00,1032.25,118,6,124.00
09/21/2004,02:30,1032.25,1032.50,1032.25,1032.50,26,0,26.00
09/21/2004,02:31,1032.50,1032.75,1032.50,1032.75,396,0,396.00
09/21/2004,02:32,1032.75,1033.00,1032.50,1032.75,147,72,219.00
09/21/2004,02:33,1032.75,1033.00,1032.75,1033.00,260,68,328.00
09/21/2004,02:34,1033.00,1033.25,1033.00,1033.00,9,76,85.00
09/21/2004,02:35,1033.00,1033.00,1033.00,1033.00,0,74,74.00
09/21/2004,02:36,1033.00,1033.50,1033.00,1033.25,75,268,343.00
09/21/2004,02:37,1033.25,1033.75,1033.25,1033.50,271,16,287.00
09/21/2004,02:38,1033.50,1033.75,1033.25,1033.25,1,114,115.00
09/21/2004,02:39,1033.25,1033.25,1033.00,1033.00,0,25,25.00
09/21/2004,02:40,1033.25,1033.50,1033.25,1033.25,146,1,147.00
09/21/2004,02:41,1033.25,1033.50,1033.25,1033.50,3,2,5.00
09/21/2004,02:42,1033.50,1033.50,1033.25,1033.50,14,15,29.00
09/21/2004,02:43,1033.50,1033.50,1033.25,1033.25,3,23,26.00
09/21/2004,02:44,1033.50,1033.50,1033.25,1033.25,36,226,262.00
09/21/2004,02:45,1033.50,1033.50,1033.25,1033.25,3,4,7.00
09/21/2004,02:46,1033.25,1033.25,1033.25,1033.25,0,50,50.00
09/21/2004,02:47,1033.25,1033.25,1033.25,1033.25,0,25,25.00
09/21/2004,02:48,1033.25,1033.50,1033.25,1033.25,15,8,23.00
09/21/2004,02:49,1033.25,1033.25,1033.25,1033.25,0,73,73.00
09/21/2004,02:50,1033.25,1033.25,1033.00,1033.25,13,6,19.00
09/21/2004,02:51,1033.25,1033.75,1033.25,1033.50,58,4,62.00
09/21/2004,02:52,1033.50,1033.50,1033.25,1033.50,3,26,29.00
09/21/2004,02:53,1033.50,1033.50,1033.50,1033.50,3,0,3.00
09/21/2004,02:54,1033.50,1033.50,1033.50,1033.50,11,0,11.00
09/21/2004,02:55,1033.50,1033.50,1033.50,1033.50,2,0,2.00
09/21/2004,02:56,1033.50,1033.50,1033.50,1033.50,112,0,112.00
09/21/2004,02:57,1033.50,1033.50,1033.50,1033.50,49,0,49.00
09/21/2004,02:58,1033.50,1033.50,1033.50,1033.50,11,0,11.00
09/21/2004,02:59,1033.50,1033.75,1033.50,1033.50,10,3,13.00
09/21/2004,03:00,1033.50,1034.00,1033.50,1033.75,169,9,178.00
09/21/2004,03:01,1033.50,1034.00,1033.50,1033.75,35,63,98.00
09/21/2004,03:02,1033.75,1033.75,1033.50,1033.75,119,33,152.00
09/21/2004,03:03,1033.75,1034.25,1033.75,1034.00,209,1,210.00
09/21/2004,03:04,1034.00,1034.50,1034.00,1034.00,72,72,144.00
09/21/2004,03:05,1034.50,1034.50,1034.00,1034.00,10,221,231.00
09/21/2004,03:06,1034.00,1034.00,1034.00,1034.00,0,26,26.00
09/21/2004,03:07,1034.00,1034.00,1034.00,1034.00,0,115,115.00
09/21/2004,03:08,1034.00,1034.25,1033.75,1034.00,38,8,46.00
09/21/2004,03:09,1034.00,1034.00,1034.00,1034.00,30,0,30.00
09/21/2004,03:10,1034.00,1034.00,1033.50,1033.75,61,141,202.00
09/21/2004,03:11,1034.00,1034.00,1034.00,1034.00,30,0,30.00
09/21/2004,03:12,1034.00,1034.00,1034.00,1034.00,43,0,43.00
09/21/2004,03:13,1034.00,1034.25,1034.00,1034.25,19,0,19.00
09/21/2004,03:15,1034.25,1034.25,1034.00,1034.00,150,2,152.00
09/21/2004,03:16,1034.00,1034.00,1034.00,1034.00,0,2,2.00
09/21/2004,03:17,1034.00,1034.50,1034.00,1034.50,59,1,60.00
09/21/2004,03:18,1034.25,1034.25,1034.25,1034.25,0,156,156.00
09/21/2004,03:20,1034.00,1034.00,1034.00,1034.00,0,3,3.00
09/21/2004,03:21,1034.00,1034.00,1034.00,1034.00,0,15,15.00
09/21/2004,03:22,1034.00,1034.50,1034.00,1034.50,42,1,43.00
09/21/2004,03:23,1034.25,1034.25,1034.25,1034.25,0,67,67.00
09/21/2004,03:24,1034.25,1034.25,1034.25,1034.25,0,73,73.00
09/21/2004,03:25,1034.25,1034.25,1034.25,1034.25,0,29,29.00
09/21/2004,03:26,1034.25,1034.25,1034.25,1034.25,0,78,78.00
09/21/2004,03:27,1034.25,1034.25,1034.00,1034.25,83,38,121.00
09/21/2004,03:28,1034.25,1034.25,1034.00,1034.00,40,1,41.00
09/21/2004,03:29,1034.00,1034.00,1034.00,1034.00,0,24,24.00
09/21/2004,03:30,1034.25,1034.25,1034.00,1034.25,12,50,62.00
09/21/2004,03:32,1034.25,1034.25,1034.25,1034.25,126,0,126.00
09/21/2004,03:33,1034.25,1034.25,1034.25,1034.25,13,0,13.00
09/21/2004,03:37,1034.25,1034.25,1034.25,1034.25,61,0,61.00
09/21/2004,03:38,1034.25,1034.25,1034.25,1034.25,1,0,1.00
09/21/2004,03:39,1034.25,1034.25,1034.25,1034.25,1,0,1.00
09/21/2004,03:45,1034.00,1034.00,1034.00,1034.00,0,2,2.00
09/21/2004,03:46,1034.00,1034.25,1034.00,1034.25,2,9,11.00
09/21/2004,03:47,1034.00,1034.00,1034.00,1034.00,0,14,14.00
09/21/2004,03:48,1034.00,1034.00,1034.00,1034.00,0,6,6.00
09/21/2004,03:49,1034.00,1034.00,1034.00,1034.00,0,4,4.00
09/21/2004,03:50,1034.25,1034.25,1034.25,1034.25,63,0,63.00
09/21/2004,03:51,1034.00,1034.25,1034.00,1034.25,1,1,2.00
09/21/2004,03:52,1034.25,1034.25,1034.00,1034.00,90,5,95.00
09/21/2004,03:53,1034.25,1034.25,1034.00,1034.00,2,20,22.00
09/21/2004,03:54,1034.00,1034.00,1034.00,1034.00,0,1,1.00
09/21/2004,03:55,1034.00,1034.00,1034.00,1034.00,0,58,58.00
09/21/2004,03:56,1034.00,1034.00,1034.00,1034.00,0,4,4.00
09/21/2004,03:57,1034.00,1034.00,1034.00,1034.00,0,32,32.00
09/21/2004,03:58,1033.75,1033.75,1033.75,1033.75,0,25,25.00
09/21/2004,03:59,1033.75,1033.75,1033.75,1033.75,0,1,1.00
09/21/2004,04:01,1033.75,1034.00,1033.75,1034.00,24,1,25.00
09/21/2004,04:03,1034.00,1034.00,1034.00,1034.00,1,0,1.00
09/21/2004,04:05,1034.00,1034.00,1034.00,1034.00,1,0,1.00
09/21/2004,04:06,1034.00,1034.00,1034.00,1034.00,14,0,14.00
09/21/2004,04:07,1034.00,1034.00,1034.00,1034.00,52,0,52.00
09/21/2004,04:09,1034.00,1034.00,1034.00,1034.00,1,0,1.00
09/21/2004,04:10,1034.00,1034.00,1034.00,1034.00,16,0,16.00
09/21/2004,04:11,1033.75,1034.00,1033.75,1034.00,1,100,101.00
09/21/2004,04:14,1033.75,1034.00,1033.75,1034.00,1,5,6.00
09/21/2004,04:15,1033.75,1034.00,1033.75,1034.00,60,1,61.00
09/21/2004,04:16,1034.00,1034.00,1034.00,1034.00,38,0,38.00
09/21/2004,04:17,1034.00,1034.00,1034.00,1034.00,1,0,1.00
09/21/2004,04:19,1033.75,1033.75,1033.50,1033.50,0,45,45.00
09/21/2004,04:20,1033.75,1033.75,1033.75,1033.75,8,0,8.00
09/21/2004,04:21,1033.50,1033.50,1033.50,1033.50,0,21,21.00
09/21/2004,04:22,1033.75,1033.75,1033.75,1033.75,14,0,14.00
09/21/2004,04:24,1033.75,1033.75,1033.50,1033.50,23,3,26.00
09/21/2004,04:25,1033.50,1033.50,1033.50,1033.50,0,12,12.00
09/21/2004,04:26,1033.75,1033.75,1033.50,1033.50,1,1,2.00
09/21/2004,04:27,1033.50,1033.50,1033.50,1033.50,0,8,8.00
09/21/2004,04:28,1033.50,1033.50,1033.50,1033.50,0,4,4.00
09/21/2004,04:29,1033.50,1033.50,1033.50,1033.50,0,6,6.00
09/21/2004,04:30,1033.50,1033.50,1033.50,1033.50,0,11,11.00
09/21/2004,04:31,1033.75,1033.75,1033.75,1033.75,2,0,2.00
09/21/2004,04:32,1033.75,1033.75,1033.75,1033.75,10,0,10.00
09/21/2004,04:33,1033.50,1033.50,1033.50,1033.50,0,1,1.00
09/21/2004,04:34,1033.75,1033.75,1033.50,1033.50,3,5,8.00
09/21/2004,04:35,1033.75,1033.75,1033.75,1033.75,5,0,5.00
09/21/2004,04:36,1033.75,1033.75,1033.75,1033.75,3,0,3.00
09/21/2004,04:37,1033.50,1033.50,1033.50,1033.50,0,1,1.00
09/21/2004,04:38,1033.50,1033.50,1033.25,1033.25,0,49,49.00
09/21/2004,04:39,1033.50,1033.50,1033.50,1033.50,38,0,38.00
09/21/2004,04:40,1033.50,1033.50,1033.50,1033.50,1,0,1.00
09/21/2004,04:42,1033.50,1033.50,1033.50,1033.50,4,0,4.00
09/21/2004,04:44,1033.50,1033.50,1033.50,1033.50,2,0,2.00
09/21/2004,04:45,1033.75,1033.75,1033.50,1033.50,11,4,15.00
09/21/2004,04:46,1033.50,1033.50,1033.50,1033.50,0,1,1.00
09/21/2004,04:47,1033.50,1033.50,1033.50,1033.50,0,1,1.00
09/21/2004,04:48,1033.50,1033.75,1033.50,1033.75,10,1,11.00
09/21/2004,04:49,1033.75,1033.75,1033.75,1033.75,13,0,13.00
09/21/2004,04:50,1033.75,1033.75,1033.75,1033.75,118,0,118.00
09/21/2004,04:51,1033.75,1033.75,1033.75,1033.75,44,0,44.00
09/21/2004,04:52,1033.75,1033.75,1033.75,1033.75,10,0,10.00
09/21/2004,04:53,1033.75,1033.75,1033.75,1033.75,36,0,36.00
09/21/2004,04:54,1033.75,1033.75,1033.75,1033.75,2,0,2.00
09/21/2004,04:56,1033.75,1033.75,1033.50,1033.50,16,1,17.00
09/21/2004,04:57,1033.75,1033.75,1033.75,1033.75,17,0,17.00
09/21/2004,04:59,1033.75,1033.75,1033.75,1033.75,5,0,5.00
09/21/2004,05:00,1033.75,1033.75,1033.75,1033.75,34,0,34.00
09/21/2004,05:02,1033.75,1034.00,1033.75,1034.00,8,0,8.00
09/21/2004,05:03,1033.75,1033.75,1033.75,1033.75,0,17,17.00
09/21/2004,05:04,1033.75,1033.75,1033.75,1033.75,0,6,6.00
09/21/2004,05:05,1033.75,1033.75,1033.75,1033.75,0,5,5.00
09/21/2004,05:07,1033.75,1033.75,1033.75,1033.75,0,1,1.00
09/21/2004,05:08,1034.00,1034.00,1033.75,1033.75,10,18,28.00
09/21/2004,05:09,1033.75,1034.00,1033.75,1034.00,32,3,35.00
09/21/2004,05:10,1034.00,1034.00,1034.00,1034.00,3,0,3.00
09/21/2004,05:11,1034.00,1034.00,1033.75,1033.75,4,2,6.00
09/21/2004,05:12,1034.00,1034.00,1034.00,1034.00,4,0,4.00
09/21/2004,05:13,1033.75,1033.75,1033.75,1033.75,0,4,4.00
09/21/2004,05:14,1033.75,1034.00,1033.75,1033.75,2,5,7.00
09/21/2004,05:15,1033.75,1033.75,1033.75,1033.75,0,6,6.00
09/21/2004,05:16,1033.75,1034.00,1033.75,1034.00,4,1,5.00
09/21/2004,05:17,1033.75,1034.00,1033.75,1034.00,1,7,8.00
09/21/2004,05:19,1033.75,1034.00,1033.75,1033.75,6,11,17.00
09/21/2004,05:20,1033.75,1033.75,1033.75,1033.75,0,8,8.00
09/21/2004,05:21,1033.75,1033.75,1033.75,1033.75,0,64,64.00
09/21/2004,05:22,1033.50,1033.50,1033.50,1033.50,0,51,51.00
09/21/2004,05:24,1033.50,1033.50,1033.50,1033.50,0,16,16.00
09/21/2004,05:25,1033.50,1033.75,1033.50,1033.75,5,2,7.00
09/21/2004,05:26,1033.75,1033.75,1033.75,1033.75,2,0,2.00
09/21/2004,05:27,1033.75,1033.75,1033.75,1033.75,1,0,1.00
09/21/2004,05:29,1033.75,1033.75,1033.75,1033.75,58,0,58.00
09/21/2004,05:30,1033.75,1033.75,1033.75,1033.75,14,0,14.00
09/21/2004,05:31,1034.00,1034.00,1033.75,1033.75,1,2,3.00
09/21/2004,05:32,1033.75,1033.75,1033.75,1033.75,0,2,2.00
09/21/2004,05:33,1033.75,1033.75,1033.75,1033.75,0,5,5.00
09/21/2004,05:34,1033.75,1033.75,1033.75,1033.75,0,23,23.00
09/21/2004,05:35,1033.75,1033.75,1033.75,1033.75,0,3,3.00
09/21/2004,05:36,1033.50,1033.75,1033.50,1033.75,1,3,4.00
09/21/2004,05:37,1033.75,1033.75,1033.75,1033.75,4,0,4.00
09/21/2004,05:38,1033.75,1033.75,1033.75,1033.75,3,0,3.00
09/21/2004,05:39,1033.75,1033.75,1033.75,1033.75,6,0,6.00
09/21/2004,05:40,1033.75,1034.00,1033.75,1034.00,8,0,8.00
09/21/2004,05:41,1033.75,1033.75,1033.75,1033.75,0,1,1.00
09/21/2004,05:42,1033.75,1033.75,1033.75,1033.75,0,1,1.00
09/21/2004,05:44,1033.75,1034.00,1033.75,1033.75,1,11,12.00
09/21/2004,05:47,1034.00,1034.00,1034.00,1034.00,2,0,2.00
09/21/2004,05:48,1034.00,1034.00,1034.00,1034.00,2,0,2.00
09/21/2004,05:49,1034.00,1034.00,1034.00,1034.00,48,0,48.00
09/21/2004,05:50,1034.00,1034.00,1034.00,1034.00,1,0,1.00
09/21/2004,05:51,1034.00,1034.00,1034.00,1034.00,2,0,2.00
09/21/2004,05:52,1034.00,1034.00,1033.75,1033.75,85,28,113.00
09/21/2004,05:53,1034.00,1034.00,1033.50,1033.50,3,10,13.00
09/21/2004,05:54,1033.50,1033.50,1033.50,1033.50,0,7,7.00
09/21/2004,05:55,1033.50,1033.75,1033.50,1033.75,1,1,2.00
09/21/2004,05:56,1033.50,1033.50,1033.50,1033.50,0,1,1.00
09/21/2004,05:58,1033.50,1033.50,1033.50,1033.50,0,1,1.00
09/21/2004,05:59,1033.75,1033.75,1033.75,1033.75,5,0,5.00
09/21/2004,06:00,1033.50,1033.75,1033.50,1033.50,11,28,39.00
09/21/2004,06:01,1033.50,1033.50,1033.50,1033.50,0,66,66.00
09/21/2004,06:02,1033.50,1033.50,1033.25,1033.25,21,5,26.00
09/21/2004,06:03,1033.50,1033.50,1033.50,1033.50,69,0,69.00
09/21/2004,06:04,1033.50,1033.50,1033.50,1033.50,14,0,14.00
09/21/2004,06:06,1033.25,1033.25,1033.25,1033.25,0,1,1.00
09/21/2004,06:07,1033.25,1033.25,1033.00,1033.00,0,93,93.00
09/21/2004,06:08,1033.25,1033.25,1033.00,1033.00,11,61,72.00
09/21/2004,06:09,1033.00,1033.00,1033.00,1033.00,0,2,2.00
09/21/2004,06:10,1033.00,1033.00,1032.75,1032.75,0,45,45.00
09/21/2004,06:11,1032.75,1033.00,1032.75,1033.00,33,5,38.00
09/21/2004,06:12,1032.75,1032.75,1032.50,1032.75,21,154,175.00
09/21/2004,06:13,1032.50,1032.75,1032.50,1032.75,1,1,2.00
09/21/2004,06:14,1032.75,1032.75,1032.75,1032.75,61,0,61.00
09/21/2004,06:15,1032.75,1033.00,1032.75,1032.75,4,5,9.00
09/21/2004,06:16,1033.00,1033.00,1033.00,1033.00,36,0,36.00
09/21/2004,06:17,1033.00,1033.00,1033.00,1033.00,27,0,27.00
09/21/2004,06:18,1033.00,1033.00,1033.00,1033.00,1,0,1.00
09/21/2004,06:19,1033.25,1033.25,1033.00,1033.00,1,2,3.00
09/21/2004,06:20,1033.00,1033.00,1033.00,1033.00,0,4,4.00
09/21/2004,06:21,1033.00,1033.25,1033.00,1033.25,2,1,3.00
09/21/2004,06:23,1033.00,1033.00,1033.00,1033.00,0,10,10.00
09/21/2004,06:24,1033.00,1033.25,1033.00,1033.00,1,18,19.00
09/21/2004,06:25,1032.75,1032.75,1032.75,1032.75,0,2,2.00
09/21/2004,06:26,1032.75,1033.00,1032.75,1032.75,1,4,5.00
09/21/2004,06:27,1033.00,1033.00,1033.00,1033.00,33,0,33.00
09/21/2004,06:28,1033.25,1033.25,1033.00,1033.00,14,6,20.00
09/21/2004,06:29,1033.00,1033.00,1032.75,1033.00,24,45,69.00
09/21/2004,06:30,1032.75,1032.75,1032.75,1032.75,0,14,14.00
09/21/2004,06:31,1032.75,1032.75,1032.75,1032.75,0,28,28.00
09/21/2004,06:32,1032.75,1032.75,1032.75,1032.75,0,27,27.00
09/21/2004,06:33,1032.75,1032.75,1032.50,1032.75,15,21,36.00
09/21/2004,06:34,1032.75,1032.75,1032.75,1032.75,31,0,31.00
09/21/2004,06:35,1032.75,1033.00,1032.75,1032.75,16,15,31.00
09/21/2004,06:36,1032.75,1032.75,1032.50,1032.75,6,10,16.00
09/21/2004,06:37,1032.75,1032.75,1032.75,1032.75,22,0,22.00
09/21/2004,06:38,1032.75,1032.75,1032.75,1032.75,4,0,4.00
09/21/2004,06:40,1032.75,1032.75,1032.75,1032.75,6,0,6.00
09/21/2004,06:41,1032.75,1032.75,1032.50,1032.50,50,1,51.00
09/21/2004,06:42,1032.50,1032.50,1032.50,1032.50,0,107,107.00
09/21/2004,06:43,1032.50,1032.50,1032.25,1032.25,0,12,12.00
09/21/2004,06:44,1032.25,1032.50,1032.25,1032.50,1,113,114.00
09/21/2004,06:45,1032.25,1032.50,1032.25,1032.50,10,9,19.00
09/21/2004,06:46,1032.25,1032.50,1032.25,1032.25,15,3,18.00
09/21/2004,06:47,1032.50,1032.50,1032.50,1032.50,22,0,22.00
09/21/2004,06:48,1032.50,1032.75,1032.50,1032.50,10,1,11.00
09/21/2004,06:49,1032.75,1032.75,1032.50,1032.50,1,18,19.00
09/21/2004,06:50,1032.50,1032.50,1032.25,1032.25,0,58,58.00
09/21/2004,06:51,1032.50,1032.50,1032.25,1032.25,1,1,2.00
09/21/2004,06:52,1032.25,1032.25,1032.25,1032.25,0,1,1.00
09/21/2004,06:55,1032.50,1032.50,1032.50,1032.50,8,0,8.00
09/21/2004,06:56,1032.25,1032.25,1032.25,1032.25,0,21,21.00
09/21/2004,06:58,1032.50,1032.50,1032.25,1032.25,1,9,10.00
09/21/2004,06:59,1032.50,1032.50,1032.50,1032.50,2,0,2.00
09/21/2004,07:00,1032.50,1032.50,1032.25,1032.25,2,1,3.00
09/21/2004,07:01,1032.25,1032.25,1032.00,1032.00,0,128,128.00
09/21/2004,07:02,1032.00,1032.25,1032.00,1032.00,23,80,103.00
09/21/2004,07:03,1032.25,1032.25,1032.25,1032.25,128,0,128.00
09/21/2004,07:04,1032.25,1032.25,1032.25,1032.25,55,0,55.00
09/21/2004,07:05,1032.25,1032.25,1032.25,1032.25,60,0,60.00
09/21/2004,07:06,1032.25,1032.25,1032.00,1032.25,5,1,6.00
09/21/2004,07:07,1032.25,1032.25,1032.00,1032.00,21,22,43.00
09/21/2004,07:08,1032.25,1032.75,1032.25,1032.75,292,1,293.00
09/21/2004,07:09,1032.75,1033.00,1032.75,1032.75,263,19,282.00
09/21/2004,07:10,1032.75,1033.00,1032.75,1032.75,1,17,18.00
09/21/2004,07:11,1033.00,1033.25,1033.00,1033.00,131,126,257.00
09/21/2004,07:12,1033.00,1033.00,1032.75,1032.75,0,10,10.00
09/21/2004,07:13,1033.00,1033.00,1032.75,1032.75,3,68,71.00
09/21/2004,07:14,1033.00,1033.25,1032.75,1033.00,79,61,140.00
09/21/2004,07:15,1033.00,1033.25,1033.00,1033.00,14,187,201.00
09/21/2004,07:16,1033.25,1033.25,1033.00,1033.00,5,48,53.00
09/21/2004,07:17,1033.00,1033.00,1033.00,1033.00,0,16,16.00
09/21/2004,07:18,1033.00,1033.00,1033.00,1033.00,0,3,3.00
09/21/2004,07:19,1033.00,1033.00,1033.00,1033.00,0,36,36.00
09/21/2004,07:20,1033.00,1033.00,1032.75,1033.00,23,4,27.00
09/21/2004,07:21,1033.00,1033.25,1032.75,1033.00,98,162,260.00
09/21/2004,07:22,1033.00,1033.00,1033.00,1033.00,0,2,2.00
09/21/2004,07:23,1033.00,1033.00,1033.00,1033.00,0,151,151.00
09/21/2004,07:24,1032.75,1032.75,1032.75,1032.75,0,102,102.00
09/21/2004,07:25,1032.75,1033.00,1032.75,1032.75,22,52,74.00
09/21/2004,07:26,1032.75,1033.00,1032.75,1032.75,1,11,12.00
09/21/2004,07:27,1033.00,1033.00,1032.75,1032.75,5,1,6.00
09/21/2004,07:28,1032.75,1033.25,1032.75,1033.25,549,73,622.00
09/21/2004,07:29,1033.25,1033.50,1033.00,1033.25,338,171,509.00
09/21/2004,07:30,1033.50,1033.50,1033.00,1033.25,21,64,85.00
09/21/2004,07:31,1033.50,1033.75,1033.25,1033.25,379,43,422.00
09/21/2004,07:32,1033.25,1033.50,1033.25,1033.25,141,181,322.00
09/21/2004,07:33,1033.50,1033.50,1033.25,1033.25,61,98,159.00
09/21/2004,07:34,1033.25,1033.50,1033.00,1033.00,3,169,172.00
09/21/2004,07:35,1033.00,1033.00,1033.00,1033.00,0,132,132.00
09/21/2004,07:36,1033.00,1033.25,1032.50,1032.50,5,203,208.00
09/21/2004,07:37,1032.50,1032.75,1032.50,1032.75,3,24,27.00
09/21/2004,07:38,1032.75,1033.00,1032.75,1032.75,92,11,103.00
09/21/2004,07:39,1033.00,1033.00,1032.75,1033.00,156,9,165.00
09/21/2004,07:40,1033.00,1033.00,1032.75,1032.75,27,4,31.00
09/21/2004,07:41,1032.75,1033.00,1032.75,1033.00,49,12,61.00
09/21/2004,07:42,1033.00,1033.25,1033.00,1033.25,258,2,260.00
09/21/2004,07:43,1033.25,1033.50,1033.00,1033.25,59,23,82.00
09/21/2004,07:44,1033.25,1033.50,1033.25,1033.25,177,38,215.00
09/21/2004,07:45,1033.25,1033.25,1033.25,1033.25,0,103,103.00
09/21/2004,07:47,1033.25,1033.25,1033.25,1033.25,0,100,100.00
09/21/2004,07:48,1033.25,1033.50,1033.25,1033.50,50,49,99.00
09/21/2004,07:49,1033.50,1033.50,1033.00,1033.25,12,114,126.00
09/21/2004,07:50,1033.00,1033.00,1033.00,1033.00,0,17,17.00
09/21/2004,07:51,1033.00,1033.50,1033.00,1033.25,248,2,250.00
09/21/2004,07:52,1033.25,1033.50,1033.25,1033.50,105,18,123.00
09/21/2004,07:53,1033.50,1033.50,1033.25,1033.25,57,18,75.00
09/21/2004,07:54,1033.25,1033.50,1033.25,1033.25,165,4,169.00
09/21/2004,07:55,1033.50,1033.50,1033.25,1033.50,121,4,125.00
09/21/2004,07:57,1033.25,1033.25,1033.25,1033.25,0,2,2.00
09/21/2004,07:58,1033.25,1033.25,1033.25,1033.25,0,28,28.00
09/21/2004,07:59,1033.25,1033.25,1033.00,1033.00,100,101,201.00
09/21/2004,08:00,1033.00,1033.00,1033.00,1033.00,0,2,2.00
09/21/2004,08:01,1033.25,1033.25,1033.25,1033.25,25,0,25.00
09/21/2004,08:02,1033.00,1033.00,1033.00,1033.00,0,22,22.00
09/21/2004,08:03,1033.00,1033.00,1033.00,1033.00,0,5,5.00
09/21/2004,08:04,1033.25,1033.25,1033.00,1033.25,240,1,241.00
09/21/2004,08:05,1033.25,1033.25,1033.00,1033.25,40,2,42.00
09/21/2004,08:06,1033.25,1033.25,1033.00,1033.00,11,2,13.00
09/21/2004,08:07,1033.25,1033.25,1033.00,1033.25,53,3,56.00
09/21/2004,08:08,1033.25,1033.25,1033.25,1033.25,36,0,36.00
09/21/2004,08:09,1033.25,1033.25,1033.25,1033.25,5,0,5.00
09/21/2004,08:10,1033.25,1033.50,1033.25,1033.50,61,5,66.00
09/21/2004,08:11,1033.25,1033.50,1033.25,1033.25,4,11,15.00
09/21/2004,08:12,1033.50,1033.50,1033.25,1033.25,51,30,81.00
09/21/2004,08:13,1033.25,1033.25,1033.25,1033.25,0,47,47.00
09/21/2004,08:14,1033.25,1033.25,1033.00,1033.00,0,62,62.00
09/21/2004,08:15,1033.00,1033.25,1033.00,1033.25,3,2,5.00
09/21/2004,08:16,1033.25,1033.25,1033.25,1033.25,1,0,1.00
09/21/2004,08:17,1033.00,1033.00,1033.00,1033.00,0,27,27.00
09/21/2004,08:18,1033.25,1033.25,1033.25,1033.25,1,0,1.00
09/21/2004,08:19,1033.00,1033.25,1033.00,1033.25,1,2,3.00
09/21/2004,08:20,1033.00,1033.00,1033.00,1033.00,0,1,1.00
09/21/2004,08:21,1033.00,1033.25,1032.75,1033.00,16,212,228.00
09/21/2004,08:22,1033.00,1033.00,1032.75,1033.00,10,8,18.00
09/21/2004,08:23,1033.00,1033.00,1032.75,1032.75,1,11,12.00
09/21/2004,08:24,1032.75,1032.75,1032.50,1032.50,0,127,127.00
09/21/2004,08:25,1032.75,1032.75,1032.50,1032.75,49,10,59.00
09/21/2004,08:26,1032.50,1032.75,1032.50,1032.50,1,9,10.00
09/21/2004,08:27,1032.75,1032.75,1032.50,1032.75,61,7,68.00
09/21/2004,08:28,1032.50,1032.75,1032.50,1032.50,324,228,552.00
09/21/2004,08:29,1032.50,1032.75,1032.25,1032.25,125,167,292.00
09/21/2004,08:30,1032.25,1032.75,1032.25,1032.25,757,370,1127.00
09/21/2004,08:31,1032.50,1032.75,1032.00,1032.25,1364,696,2060.00
09/21/2004,08:32,1032.25,1032.75,1032.00,1032.25,1583,703,2286.00
09/21/2004,08:33,1032.25,1032.75,1031.75,1032.75,1425,1588,3013.00
09/21/2004,08:34,1032.50,1032.75,1032.00,1032.25,522,1160,1682.00
09/21/2004,08:35,1032.25,1032.25,1032.00,1032.00,716,215,931.00
09/21/2004,08:36,1032.25,1032.25,1031.75,1031.75,151,1823,1974.00
09/21/2004,08:37,1031.75,1032.00,1031.75,1032.00,110,226,336.00
09/21/2004,08:38,1032.00,1032.00,1031.00,1031.50,2039,2855,4894.00
09/21/2004,08:39,1031.50,1032.25,1031.50,1032.00,1381,732,2113.00
09/21/2004,08:40,1032.00,1032.25,1031.75,1032.00,567,590,1157.00
09/21/2004,08:41,1032.25,1032.25,1032.00,1032.00,1257,112,1369.00
09/21/2004,08:42,1032.00,1032.75,1031.75,1032.50,1765,880,2645.00
09/21/2004,08:43,1032.50,1033.00,1032.50,1032.75,979,168,1147.00
09/21/2004,08:44,1032.75,1033.00,1032.25,1032.50,381,1367,1748.00
09/21/2004,08:45,1032.50,1032.50,1032.00,1032.25,880,476,1356.00
09/21/2004,08:46,1032.00,1032.50,1032.00,1032.00,660,458,1118.00
09/21/2004,08:47,1032.00,1033.00,1032.00,1033.00,3023,273,3296.00
09/21/2004,08:48,1033.00,1033.25,1032.75,1033.00,1916,1262,3178.00
09/21/2004,08:49,1032.75,1032.75,1032.25,1032.50,114,1195,1309.00
09/21/2004,08:50,1032.50,1032.75,1032.25,1032.50,573,868,1441.00
09/21/2004,08:51,1032.50,1032.75,1032.25,1032.75,420,221,641.00
09/21/2004,08:52,1032.75,1033.00,1032.50,1032.50,379,481,860.00
09/21/2004,08:53,1032.50,1032.50,1032.00,1032.25,272,1545,1817.00
09/21/2004,08:54,1032.25,1032.25,1031.75,1032.00,1408,1190,2598.00
09/21/2004,08:55,1032.00,1032.00,1031.50,1031.75,560,922,1482.00
09/21/2004,08:56,1031.75,1032.00,1031.75,1032.00,1355,357,1712.00
09/21/2004,08:57,1032.00,1032.00,1031.50,1031.75,686,846,1532.00
09/21/2004,08:58,1031.75,1032.00,1031.25,1031.50,244,1386,1630.00
09/21/2004,08:59,1031.25,1031.50,1031.25,1031.25,34,871,905.00
09/21/2004,09:00,1031.25,1031.50,1031.25,1031.50,140,137,277.00
09/21/2004,09:01,1031.50,1031.50,1031.00,1031.00,393,643,1036.00
09/21/2004,09:02,1031.00,1031.25,1030.75,1030.75,56,1223,1279.00
09/21/2004,09:03,1030.75,1031.00,1030.75,1030.75,92,2552,2644.00
09/21/2004,09:04,1031.00,1031.00,1030.75,1030.75,182,423,605.00
09/21/2004,09:05,1030.75,1031.50,1030.75,1031.25,1801,142,1943.00
09/21/2004,09:06,1031.50,1031.50,1031.25,1031.50,138,227,365.00
09/21/2004,09:07,1031.50,1031.75,1031.25,1031.75,960,62,1022.00
09/21/2004,09:08,1031.75,1031.75,1031.50,1031.75,575,28,603.00
09/21/2004,09:09,1031.75,1032.00,1031.75,1032.00,1566,368,1934.00
09/21/2004,09:10,1032.00,1032.25,1031.75,1032.00,507,38,545.00
09/21/2004,09:11,1032.25,1032.25,1031.50,1031.75,1419,1317,2736.00
09/21/2004,09:12,1031.75,1031.75,1031.50,1031.50,51,518,569.00
09/21/2004,09:13,1031.50,1031.75,1031.00,1031.00,364,1225,1589.00
09/21/2004,09:14,1031.25,1031.25,1031.00,1031.00,152,356,508.00
09/21/2004,09:15,1031.00,1031.75,1031.00,1031.25,932,939,1871.00
09/21/2004,09:16,1031.25,1031.50,1031.00,1031.25,360,501,861.00
09/21/2004,09:17,1031.25,1032.25,1031.25,1032.00,1845,576,2421.00
09/21/2004,09:18,1032.25,1032.25,1031.50,1032.00,83,1429,1512.00
09/21/2004,09:19,1031.75,1032.50,1031.50,1032.50,2481,243,2724.00
09/21/2004,09:20,1032.50,1032.75,1032.25,1032.50,1291,577,1868.00
09/21/2004,09:21,1032.50,1032.50,1032.25,1032.50,197,408,605.00
09/21/2004,09:22,1032.25,1032.50,1032.25,1032.25,49,245,294.00
09/21/2004,09:23,1032.25,1032.50,1031.75,1032.00,208,1538,1746.00
09/21/2004,09:24,1032.00,1032.00,1031.75,1031.75,48,37,85.00
09/21/2004,09:25,1032.00,1032.00,1031.25,1031.25,178,2943,3121.00
09/21/2004,09:26,1031.25,1031.50,1031.25,1031.50,512,178,690.00
09/21/2004,09:27,1031.50,1031.75,1031.25,1031.50,1236,233,1469.00
09/21/2004,09:28,1031.50,1031.75,1031.00,1031.25,293,820,1113.00
09/21/2004,09:29,1031.50,1031.50,1031.25,1031.50,155,34,189.00
09/21/2004,09:30,1031.50,1031.75,1031.00,1031.25,1120,903,2023.00
09/21/2004,09:31,1031.00,1031.25,1031.00,1031.00,302,223,525.00
09/21/2004,09:32,1031.00,1031.75,1031.00,1031.50,812,724,1536.00
09/21/2004,09:33,1031.50,1031.75,1031.50,1031.50,70,43,113.00
09/21/2004,09:34,1031.50,1032.00,1031.50,1031.75,430,48,478.00
09/21/2004,09:35,1032.00,1032.00,1031.50,1032.00,238,304,542.00
09/21/2004,09:36,1032.00,1032.00,1031.50,1032.00,320,572,892.00
09/21/2004,09:37,1031.75,1032.00,1031.75,1031.75,11,380,391.00
09/21/2004,09:38,1032.00,1032.00,1031.75,1031.75,19,32,51.00
09/21/2004,09:39,1032.00,1032.00,1031.75,1032.00,24,20,44.00
09/21/2004,09:40,1032.00,1032.25,1031.75,1032.25,1914,31,1945.00
09/21/2004,09:41,1032.25,1032.25,1032.00,1032.25,40,17,57.00
09/21/2004,09:42,1032.25,1032.25,1032.00,1032.00,137,1,138.00
09/21/2004,09:43,1032.00,1032.25,1031.50,1032.00,425,1869,2294.00
09/21/2004,09:44,1032.00,1032.25,1031.75,1031.75,7,367,374.00
09/21/2004,09:45,1031.75,1031.75,1031.50,1031.50,273,259,532.00
09/21/2004,09:46,1031.75,1031.75,1031.50,1031.75,119,13,132.00
09/21/2004,09:47,1031.75,1032.00,1031.50,1032.00,400,92,492.00
09/21/2004,09:48,1032.00,1032.00,1031.75,1032.00,38,119,157.00
09/21/2004,09:49,1032.00,1032.00,1031.75,1032.00,32,85,117.00
09/21/2004,09:50,1032.00,1032.00,1031.75,1032.00,65,412,477.00
09/21/2004,09:51,1031.50,1032.00,1031.50,1031.75,276,151,427.00
09/21/2004,09:52,1032.00,1032.00,1031.50,1031.75,29,128,157.00
09/21/2004,09:53,1031.75,1032.00,1031.75,1031.75,7,14,21.00
09/21/2004,09:54,1031.75,1031.75,1031.75,1031.75,0,343,343.00
09/21/2004,09:55,1031.75,1032.00,1031.75,1031.75,2,61,63.00
09/21/2004,09:56,1031.75,1032.00,1031.75,1031.75,6,10,16.00
09/21/2004,09:57,1031.75,1032.00,1031.75,1031.75,10,13,23.00
09/21/2004,09:58,1031.75,1032.25,1031.75,1032.00,748,24,772.00
09/21/2004,09:59,1032.25,1032.25,1032.00,1032.25,561,21,582.00
09/21/2004,10:00,1032.25,1032.25,1032.00,1032.25,260,58,318.00
09/21/2004,10:01,1032.25,1032.25,1032.00,1032.25,826,125,951.00
09/21/2004,10:02,1032.25,1032.50,1032.00,1032.25,712,547,1259.00
09/21/2004,10:03,1032.25,1032.50,1032.00,1032.25,141,350,491.00
09/21/2004,10:04,1032.25,1033.00,1032.25,1033.00,1842,41,1883.00
09/21/2004,10:05,1033.00,1033.00,1032.50,1032.75,176,628,804.00
09/21/2004,10:06,1032.75,1033.00,1032.50,1032.75,603,454,1057.00
09/21/2004,10:07,1032.75,1033.00,1032.50,1033.00,196,352,548.00
09/21/2004,10:08,1032.75,1033.50,1032.75,1033.50,1588,172,1760.00
09/21/2004,10:09,1033.25,1033.50,1033.25,1033.25,653,189,842.00
09/21/2004,10:10,1033.25,1033.75,1033.00,1033.00,930,1451,2381.00
09/21/2004,10:11,1033.00,1033.25,1033.00,1033.25,79,364,443.00
09/21/2004,10:12,1033.00,1033.25,1033.00,1033.25,60,271,331.00
09/21/2004,10:13,1033.00,1033.25,1032.75,1032.75,49,550,599.00
09/21/2004,10:14,1032.75,1033.00,1032.75,1033.00,185,155,340.00
09/21/2004,10:15,1033.00,1033.25,1032.75,1033.00,1215,271,1486.00
09/21/2004,10:16,1033.25,1033.25,1033.00,1033.00,36,537,573.00
09/21/2004,10:17,1032.75,1033.00,1032.75,1033.00,268,80,348.00
09/21/2004,10:18,1033.00,1033.00,1032.75,1032.75,278,9,287.00
09/21/2004,10:19,1032.75,1033.00,1032.75,1032.75,86,22,108.00
09/21/2004,10:20,1032.75,1033.00,1032.75,1033.00,80,147,227.00
09/21/2004,10:21,1032.75,1033.00,1032.75,1033.00,493,54,547.00
09/21/2004,10:22,1033.00,1033.25,1032.75,1032.75,222,191,413.00
09/21/2004,10:23,1033.00,1033.25,1033.00,1033.25,214,0,214.00
09/21/2004,10:24,1033.25,1033.25,1032.75,1033.25,77,183,260.00
09/21/2004,10:25,1033.00,1033.25,1033.00,1033.00,10,126,136.00
09/21/2004,10:26,1033.00,1033.25,1033.00,1033.25,15,84,99.00
09/21/2004,10:27,1033.00,1033.00,1032.75,1032.75,283,118,401.00
09/21/2004,10:28,1032.75,1033.25,1032.75,1033.00,567,89,656.00
09/21/2004,10:29,1033.25,1033.25,1033.00,1033.00,4,249,253.00
09/21/2004,10:30,1032.75,1033.00,1032.50,1032.50,80,1170,1250.00
09/21/2004,10:31,1032.50,1032.75,1032.50,1032.50,34,37,71.00
09/21/2004,10:32,1032.75,1032.75,1032.50,1032.50,19,22,41.00
09/21/2004,10:33,1032.50,1032.75,1032.50,1032.75,82,40,122.00
09/21/2004,10:34,1032.75,1032.75,1032.50,1032.75,31,23,54.00
09/21/2004,10:35,1032.75,1032.75,1032.50,1032.50,758,37,795.00
09/21/2004,10:36,1032.75,1032.75,1032.50,1032.50,61,12,73.00
09/21/2004,10:37,1032.75,1033.00,1032.50,1032.75,297,24,321.00
09/21/2004,10:38,1032.75,1033.00,1032.75,1033.00,14,36,50.00
09/21/2004,10:39,1033.00,1033.00,1032.75,1032.75,17,103,120.00
09/21/2004,10:40,1033.00,1033.00,1032.75,1032.75,111,27,138.00
09/21/2004,10:41,1032.75,1033.25,1032.75,1033.00,612,534,1146.00
09/21/2004,10:42,1033.00,1033.00,1032.75,1033.00,73,31,104.00
09/21/2004,10:43,1033.00,1033.00,1032.75,1033.00,20,13,33.00
09/21/2004,10:44,1032.75,1033.25,1032.75,1033.00,190,2,192.00
09/21/2004,10:45,1033.00,1033.25,1033.00,1033.25,37,13,50.00
09/21/2004,10:46,1033.00,1033.25,1032.75,1033.25,215,262,477.00
09/21/2004,10:47,1033.25,1033.25,1033.00,1033.25,65,76,141.00
09/21/2004,10:48,1033.25,1033.50,1033.00,1033.25,818,89,907.00
09/21/2004,10:49,1033.50,1033.50,1033.00,1033.50,710,386,1096.00
09/21/2004,10:50,1033.50,1033.50,1033.25,1033.25,131,85,216.00
09/21/2004,10:51,1033.25,1033.50,1033.00,1033.25,95,283,378.00
09/21/2004,10:52,1033.25,1033.25,1033.00,1033.25,22,21,43.00
09/21/2004,10:53,1033.25,1033.25,1033.00,1033.25,332,1,333.00
09/21/2004,10:54,1033.25,1033.25,1033.00,1033.25,113,3,116.00
09/21/2004,10:55,1033.25,1033.25,1033.00,1033.00,50,139,189.00
09/21/2004,10:56,1033.00,1033.25,1033.00,1033.25,17,92,109.00
09/21/2004,10:57,1033.00,1033.00,1032.75,1033.00,37,198,235.00
09/21/2004,10:58,1033.00,1033.00,1032.75,1032.75,108,22,130.00
09/21/2004,10:59,1033.00,1033.00,1032.75,1033.00,21,23,44.00
09/21/2004,11:00,1033.00,1033.00,1032.75,1033.00,163,13,176.00
09/21/2004,11:01,1033.25,1033.50,1033.00,1033.50,591,66,657.00
09/21/2004,11:02,1033.50,1033.50,1033.00,1033.50,941,159,1100.00
09/21/2004,11:03,1033.50,1033.50,1033.25,1033.50,144,5,149.00
09/21/2004,11:04,1033.50,1033.50,1032.75,1033.00,52,541,593.00
09/21/2004,11:05,1033.00,1033.25,1033.00,1033.00,19,10,29.00
09/21/2004,11:06,1033.00,1033.25,1033.00,1033.00,40,38,78.00
09/21/2004,11:07,1033.00,1033.00,1032.75,1033.00,45,236,281.00
09/21/2004,11:08,1033.00,1033.25,1032.75,1032.75,224,103,327.00
09/21/2004,11:09,1032.75,1033.00,1032.50,1032.50,22,765,787.00
09/21/2004,11:10,1032.75,1033.00,1032.50,1032.75,288,72,360.00
09/21/2004,11:11,1032.75,1033.00,1032.50,1032.50,63,359,422.00
09/21/2004,11:12,1032.50,1032.75,1032.50,1032.75,32,33,65.00
09/21/2004,11:13,1032.75,1032.75,1032.50,1032.50,15,420,435.00
09/21/2004,11:14,1032.50,1032.75,1032.50,1032.50,12,234,246.00
09/21/2004,11:15,1032.50,1032.75,1032.50,1032.50,17,36,53.00
09/21/2004,11:16,1032.75,1033.25,1032.75,1032.75,300,140,440.00
09/21/2004,11:17,1033.00,1033.00,1032.75,1033.00,83,9,92.00
09/21/2004,11:18,1033.00,1033.25,1032.75,1032.75,61,139,200.00
09/21/2004,11:19,1033.00,1033.00,1032.75,1033.00,317,16,333.00
09/21/2004,11:20,1033.25,1033.25,1033.00,1033.25,13,162,175.00
09/21/2004,11:21,1033.00,1033.00,1032.75,1032.75,47,79,126.00
09/21/2004,11:22,1032.75,1033.00,1032.75,1032.75,19,116,135.00
09/21/2004,11:23,1033.00,1033.00,1032.75,1032.75,7,227,234.00
09/21/2004,11:24,1033.00,1033.00,1032.75,1033.00,18,8,26.00
09/21/2004,11:25,1033.00,1033.00,1032.75,1032.75,14,15,29.00
09/21/2004,11:26,1033.00,1033.00,1032.50,1032.75,126,354,480.00
09/21/2004,11:27,1032.50,1032.75,1032.25,1032.75,195,729,924.00
09/21/2004,11:28,1032.50,1032.75,1032.50,1032.50,29,151,180.00
09/21/2004,11:29,1032.50,1032.75,1032.25,1032.50,198,355,553.00
09/21/2004,11:30,1032.50,1032.75,1032.50,1032.50,26,45,71.00
09/21/2004,11:31,1032.50,1033.00,1032.50,1032.75,98,16,114.00
09/21/2004,11:32,1032.75,1033.00,1032.75,1032.75,68,12,80.00
09/21/2004,11:33,1033.00,1033.00,1032.75,1033.00,19,35,54.00
09/21/2004,11:34,1033.00,1033.00,1032.75,1032.75,84,4,88.00
09/21/2004,11:35,1032.75,1033.25,1032.75,1033.00,111,7,118.00
09/21/2004,11:36,1033.00,1033.25,1033.00,1033.25,8,27,35.00
09/21/2004,11:37,1033.25,1033.25,1033.00,1033.25,13,7,20.00
09/21/2004,11:38,1033.00,1033.25,1033.00,1033.00,4,5,9.00
09/21/2004,11:39,1033.00,1033.00,1033.00,1033.00,0,8,8.00
09/21/2004,11:40,1033.00,1033.25,1033.00,1033.00,23,17,40.00
09/21/2004,11:41,1033.00,1033.25,1033.00,1033.25,193,6,199.00
09/21/2004,11:42,1033.25,1033.50,1033.00,1033.25,310,246,556.00
09/21/2004,11:43,1033.25,1033.50,1033.00,1033.50,180,4,184.00
09/21/2004,11:44,1033.25,1033.50,1033.25,1033.25,5,32,37.00
09/21/2004,11:45,1033.25,1033.75,1033.25,1033.50,786,155,941.00
09/21/2004,11:46,1033.50,1033.75,1033.25,1033.25,5,299,304.00
09/21/2004,11:47,1033.25,1033.50,1033.25,1033.50,284,50,334.00
09/21/2004,11:48,1033.50,1033.50,1033.25,1033.50,61,3,64.00
09/21/2004,11:49,1033.50,1033.50,1033.25,1033.50,10,22,32.00
09/21/2004,11:50,1033.50,1033.75,1033.25,1033.50,291,33,324.00
09/21/2004,11:51,1033.50,1033.75,1033.50,1033.50,2,29,31.00
09/21/2004,11:52,1033.75,1033.75,1033.50,1033.50,73,20,93.00
09/21/2004,11:53,1033.50,1033.50,1033.25,1033.25,14,244,258.00
09/21/2004,11:54,1033.50,1033.50,1033.25,1033.50,40,5,45.00
09/21/2004,11:55,1033.50,1033.75,1033.25,1033.50,83,44,127.00
09/21/2004,11:56,1033.50,1033.75,1033.50,1033.50,31,34,65.00
09/21/2004,11:57,1033.50,1033.75,1033.50,1033.75,29,25,54.00
09/21/2004,11:58,1033.75,1033.75,1033.50,1033.50,68,32,100.00
09/21/2004,11:59,1033.50,1033.75,1033.50,1033.50,6,24,30.00
09/21/2004,12:00,1033.75,1033.75,1033.25,1033.50,149,467,616.00
09/21/2004,12:01,1033.50,1033.75,1033.25,1033.50,113,97,210.00
09/21/2004,12:02,1033.50,1033.75,1033.25,1033.50,214,100,314.00
09/21/2004,12:03,1033.50,1033.75,1033.50,1033.50,115,178,293.00
09/21/2004,12:04,1033.50,1033.75,1033.25,1033.50,65,39,104.00
09/21/2004,12:05,1033.75,1033.75,1033.50,1033.50,11,66,77.00
09/21/2004,12:06,1033.75,1033.75,1033.50,1033.50,17,12,29.00
09/21/2004,12:07,1033.75,1034.00,1033.75,1034.00,581,3,584.00
09/21/2004,12:08,1033.75,1034.00,1033.75,1034.00,139,14,153.00
09/21/2004,12:09,1033.75,1034.00,1033.75,1034.00,6,220,226.00
09/21/2004,12:10,1034.00,1034.00,1033.50,1033.75,4,255,259.00
09/21/2004,12:11,1033.75,1034.00,1033.75,1033.75,167,97,264.00
09/21/2004,12:12,1033.75,1034.00,1033.75,1033.75,27,117,144.00
09/21/2004,12:13,1033.75,1034.00,1033.75,1034.00,11,43,54.00
09/21/2004,12:14,1033.75,1034.00,1033.75,1033.75,10,35,45.00
09/21/2004,12:15,1033.75,1034.25,1033.75,1034.25,552,101,653.00
09/21/2004,12:16,1034.25,1034.25,1033.75,1033.75,113,254,367.00
09/21/2004,12:17,1033.75,1034.00,1033.75,1033.75,19,36,55.00
09/21/2004,12:18,1033.75,1034.00,1033.75,1034.00,11,15,26.00
09/21/2004,12:19,1034.00,1034.00,1033.75,1034.00,26,5,31.00
09/21/2004,12:20,1033.75,1034.00,1033.75,1033.75,24,25,49.00
09/21/2004,12:21,1033.75,1034.00,1033.50,1033.75,35,367,402.00
09/21/2004,12:22,1033.75,1033.75,1033.50,1033.50,30,283,313.00
09/21/2004,12:23,1033.75,1033.75,1033.50,1033.50,90,12,102.00
09/21/2004,12:24,1033.50,1033.50,1033.00,1033.50,51,1755,1806.00
09/21/2004,12:25,1033.25,1033.50,1033.00,1033.50,272,577,849.00
09/21/2004,12:26,1033.25,1033.50,1033.25,1033.25,163,208,371.00
09/21/2004,12:27,1033.25,1033.50,1033.25,1033.50,25,40,65.00
09/21/2004,12:28,1033.50,1033.50,1033.25,1033.25,23,75,98.00
09/21/2004,12:29,1033.25,1033.50,1033.25,1033.25,14,210,224.00
09/21/2004,12:30,1033.25,1033.50,1033.00,1033.50,49,59,108.00
09/21/2004,12:31,1033.25,1033.50,1033.00,1033.00,44,84,128.00
09/21/2004,12:32,1033.25,1033.25,1033.25,1033.25,118,0,118.00
09/21/2004,12:33,1033.00,1033.25,1033.00,1033.25,24,104,128.00
09/21/2004,12:34,1033.25,1033.25,1033.00,1033.00,94,7,101.00
09/21/2004,12:35,1033.00,1033.25,1033.00,1033.25,33,55,88.00
09/21/2004,12:36,1033.25,1033.25,1033.00,1033.00,56,22,78.00
09/21/2004,12:37,1033.00,1033.25,1033.00,1033.25,8,14,22.00
09/21/2004,12:38,1033.25,1033.25,1033.00,1033.25,48,10,58.00
09/21/2004,12:39,1033.25,1033.25,1033.00,1033.25,49,20,69.00
09/21/2004,12:40,1033.25,1033.25,1033.00,1033.25,33,227,260.00
09/21/2004,12:41,1033.25,1033.50,1033.00,1033.25,463,51,514.00
09/21/2004,12:42,1033.25,1033.50,1033.00,1033.25,79,199,278.00
09/21/2004,12:43,1033.25,1033.50,1033.25,1033.50,155,95,250.00
09/21/2004,12:44,1033.25,1033.50,1033.25,1033.50,6,1,7.00
09/21/2004,12:45,1033.25,1033.50,1033.25,1033.50,38,71,109.00
09/21/2004,12:46,1033.25,1033.50,1033.25,1033.50,59,16,75.00
09/21/2004,12:47,1033.25,1033.50,1033.25,1033.50,77,4,81.00
09/21/2004,12:48,1033.50,1033.75,1033.50,1033.75,838,137,975.00
09/21/2004,12:49,1033.75,1034.00,1033.25,1033.50,479,369,848.00
09/21/2004,12:50,1033.50,1033.75,1033.50,1033.50,338,5,343.00
09/21/2004,12:51,1033.50,1033.75,1033.50,1033.75,115,230,345.00
09/21/2004,12:52,1033.50,1034.00,1033.50,1033.75,150,3,153.00
09/21/2004,12:53,1033.75,1034.00,1033.75,1033.75,25,90,115.00
09/21/2004,12:54,1033.75,1034.00,1033.75,1034.00,110,9,119.00
09/21/2004,12:55,1034.00,1034.25,1033.75,1033.75,781,765,1546.00
09/21/2004,12:56,1033.75,1034.25,1033.75,1034.25,713,12,725.00
09/21/2004,12:57,1034.00,1034.50,1034.00,1034.25,1624,144,1768.00
09/21/2004,12:58,1034.25,1034.50,1034.00,1034.25,573,251,824.00
09/21/2004,12:59,1034.25,1034.25,1034.00,1034.25,291,69,360.00
09/21/2004,13:00,1034.25,1034.75,1034.00,1034.75,3361,156,3517.00
09/21/2004,13:01,1034.75,1034.75,1034.50,1034.75,710,501,1211.00
09/21/2004,13:02,1034.50,1034.75,1034.00,1034.00,544,1099,1643.00
09/21/2004,13:03,1034.25,1034.25,1034.00,1034.25,1640,34,1674.00
09/21/2004,13:04,1034.25,1034.25,1034.00,1034.00,32,1826,1858.00
09/21/2004,13:05,1034.00,1034.25,1034.00,1034.25,42,261,303.00
09/21/2004,13:06,1034.00,1034.50,1034.00,1034.25,479,116,595.00
09/21/2004,13:07,1034.25,1034.50,1034.00,1034.00,125,404,529.00
09/21/2004,13:08,1034.00,1034.25,1034.00,1034.25,54,113,167.00
09/21/2004,13:09,1034.25,1034.25,1034.00,1034.00,78,33,111.00
09/21/2004,13:10,1034.25,1034.25,1034.00,1034.00,636,171,807.00
09/21/2004,13:11,1034.25,1034.25,1034.00,1034.25,79,89,168.00
09/21/2004,13:12,1034.25,1034.50,1034.00,1034.25,220,171,391.00
09/21/2004,13:13,1034.25,1034.50,1034.00,1034.25,182,131,313.00
09/21/2004,13:14,1034.25,1034.25,1034.00,1034.25,109,601,710.00
09/21/2004,13:15,1034.25,1034.50,1034.00,1034.25,567,49,616.00
09/21/2004,13:16,1034.25,1034.75,1033.25,1033.75,1016,1523,2539.00
09/21/2004,13:17,1033.75,1036.25,1033.75,1036.00,7281,1836,9117.00
09/21/2004,13:18,1036.00,1036.75,1035.25,1035.50,4331,3189,7520.00
09/21/2004,13:19,1035.50,1035.50,1034.00,1035.00,2847,4528,7375.00
09/21/2004,13:20,1034.75,1035.00,1033.75,1033.75,3929,3335,7264.00
09/21/2004,13:21,1033.75,1035.25,1033.50,1035.00,4416,1622,6038.00
09/21/2004,13:22,1035.25,1035.25,1034.25,1035.00,2757,2525,5282.00
09/21/2004,13:23,1035.00,1035.50,1034.50,1034.75,1196,1880,3076.00
09/21/2004,13:24,1034.75,1035.00,1034.25,1034.25,260,593,853.00
09/21/2004,13:25,1034.25,1034.50,1033.75,1034.00,831,1785,2616.00
09/21/2004,13:26,1034.00,1034.00,1033.25,1033.25,347,2592,2939.00
09/21/2004,13:27,1033.25,1033.75,1033.00,1033.50,1156,2075,3231.00
09/21/2004,13:28,1033.50,1034.50,1033.50,1034.00,2929,811,3740.00
09/21/2004,13:29,1034.00,1034.25,1033.75,1033.75,275,1735,2010.00
09/21/2004,13:30,1033.75,1034.25,1033.75,1034.00,408,1874,2282.00
09/21/2004,13:31,1034.25,1034.50,1034.00,1034.25,2533,1904,4437.00
09/21/2004,13:32,1034.50,1034.50,1033.75,1034.25,1577,1029,2606.00
09/21/2004,13:33,1034.25,1035.00,1034.00,1034.75,2084,1051,3135.00
09/21/2004,13:34,1034.75,1035.50,1034.75,1035.00,1496,855,2351.00
09/21/2004,13:35,1034.75,1035.00,1034.50,1035.00,506,484,990.00
09/21/2004,13:36,1034.75,1035.00,1034.00,1034.25,1063,1549,2612.00
09/21/2004,13:37,1034.25,1034.50,1034.00,1034.00,295,796,1091.00
09/21/2004,13:38,1034.00,1035.00,1034.00,1035.00,882,654,1536.00
09/21/2004,13:39,1034.75,1035.25,1034.50,1034.75,669,852,1521.00
09/21/2004,13:40,1034.75,1034.75,1034.25,1034.75,446,1351,1797.00
09/21/2004,13:41,1034.75,1035.25,1034.50,1035.00,1057,2269,3326.00
09/21/2004,13:42,1035.25,1035.50,1034.25,1034.25,1555,1814,3369.00
09/21/2004,13:43,1034.25,1034.75,1034.25,1034.75,548,326,874.00
09/21/2004,13:44,1034.75,1035.00,1034.75,1034.75,72,59,131.00
09/21/2004,13:45,1034.75,1035.25,1034.75,1035.25,1242,190,1432.00
09/21/2004,13:46,1035.25,1035.50,1035.00,1035.00,698,608,1306.00
09/21/2004,13:47,1035.25,1035.25,1034.50,1034.50,575,1397,1972.00
09/21/2004,13:48,1034.50,1035.00,1034.50,1034.75,366,582,948.00
09/21/2004,13:49,1035.00,1035.25,1034.75,1035.00,3355,899,4254.00
09/21/2004,13:50,1035.00,1035.00,1034.50,1034.75,161,253,414.00
09/21/2004,13:51,1034.50,1035.50,1034.25,1035.50,1890,652,2542.00
09/21/2004,13:52,1035.50,1036.00,1035.25,1035.25,1776,1508,3284.00
09/21/2004,13:53,1035.50,1036.25,1035.50,1036.00,2497,711,3208.00
09/21/2004,13:54,1036.25,1036.50,1036.00,1036.25,1474,853,2327.00
09/21/2004,13:55,1036.50,1037.25,1036.25,1036.75,4851,1519,6370.00
09/21/2004,13:56,1037.00,1037.25,1036.75,1036.75,1396,546,1942.00
09/21/2004,13:57,1036.75,1037.25,1036.75,1037.00,896,1324,2220.00
09/21/2004,13:58,1036.75,1037.50,1036.75,1037.50,3049,170,3219.00
09/21/2004,13:59,1037.50,1039.50,1037.50,1039.50,12177,2866,15043.00
09/21/2004,14:00,1039.50,1039.50,1038.50,1039.25,2725,2803,5528.00
09/21/2004,14:01,1039.25,1039.50,1038.75,1039.00,2541,2206,4747.00
09/21/2004,14:02,1039.00,1039.25,1039.00,1039.00,1082,1941,3023.00
09/21/2004,14:03,1039.00,1039.25,1038.75,1039.00,1146,1557,2703.00
09/21/2004,14:04,1039.00,1039.75,1039.00,1039.25,2902,2467,5369.00
09/21/2004,14:05,1039.00,1039.50,1038.75,1038.75,1094,1405,2499.00
09/21/2004,14:06,1038.75,1039.00,1038.25,1038.25,449,2557,3006.00
09/21/2004,14:07,1038.50,1039.00,1038.25,1038.75,1518,1704,3222.00
09/21/2004,14:08,1038.75,1039.00,1038.50,1038.50,48,1016,1064.00
09/21/2004,14:09,1038.75,1039.00,1038.50,1038.75,848,160,1008.00
09/21/2004,14:10,1039.00,1039.25,1038.75,1039.00,1113,460,1573.00
09/21/2004,14:11,1039.25,1040.00,1039.25,1039.75,3880,986,4866.00
09/21/2004,14:12,1039.75,1039.75,1039.00,1039.75,1340,969,2309.00
09/21/2004,14:13,1039.50,1039.75,1039.00,1039.25,1129,1675,2804.00
09/21/2004,14:14,1039.25,1039.75,1039.25,1039.25,1803,997,2800.00
09/21/2004,14:15,1039.25,1039.50,1038.75,1039.00,1010,2457,3467.00
09/21/2004,14:16,1038.75,1039.00,1038.50,1038.75,615,1984,2599.00
09/21/2004,14:17,1038.75,1039.50,1038.75,1039.00,1764,448,2212.00
09/21/2004,14:18,1039.25,1039.25,1038.75,1039.00,121,1169,1290.00
09/21/2004,14:19,1039.00,1039.50,1039.00,1039.25,1344,289,1633.00
09/21/2004,14:20,1039.50,1039.50,1038.75,1039.00,381,1438,1819.00
09/21/2004,14:21,1039.00,1039.00,1038.50,1038.50,563,1082,1645.00
09/21/2004,14:22,1038.75,1039.00,1038.50,1039.00,1675,567,2242.00
09/21/2004,14:23,1039.00,1039.50,1038.75,1039.25,1322,828,2150.00
09/21/2004,14:24,1039.25,1039.25,1038.50,1038.50,159,1337,1496.00
09/21/2004,14:25,1038.50,1038.75,1038.50,1038.50,110,755,865.00
09/21/2004,14:26,1038.50,1039.00,1038.50,1038.50,1045,1121,2166.00
09/21/2004,14:27,1038.75,1039.00,1038.50,1038.75,599,96,695.00
09/21/2004,14:28,1039.00,1039.00,1038.75,1038.75,976,300,1276.00
09/21/2004,14:29,1039.00,1039.00,1038.75,1039.00,110,413,523.00
09/21/2004,14:30,1039.00,1039.00,1037.75,1038.00,178,4226,4404.00
09/21/2004,14:31,1037.75,1038.25,1037.50,1037.75,929,2143,3072.00
09/21/2004,14:32,1037.75,1037.75,1037.00,1037.50,1776,3757,5533.00
09/21/2004,14:33,1037.50,1038.00,1037.00,1038.00,2956,2873,5829.00
09/21/2004,14:34,1038.00,1038.00,1037.50,1037.50,67,1120,1187.00
09/21/2004,14:35,1037.75,1037.75,1037.00,1037.00,213,1433,1646.00
09/21/2004,14:36,1037.00,1037.25,1036.75,1037.00,446,1295,1741.00
09/21/2004,14:37,1037.00,1037.25,1037.00,1037.00,500,352,852.00
09/21/2004,14:38,1037.00,1037.25,1037.00,1037.00,44,436,480.00
09/21/2004,14:39,1037.00,1037.25,1037.00,1037.00,128,1215,1343.00
09/21/2004,14:40,1037.00,1037.50,1037.00,1037.25,1236,316,1552.00
09/21/2004,14:41,1037.00,1037.75,1037.00,1037.50,2695,460,3155.00
09/21/2004,14:42,1037.50,1037.75,1037.25,1037.50,959,651,1610.00
09/21/2004,14:43,1037.50,1037.50,1036.50,1037.00,1356,3456,4812.00
09/21/2004,14:44,1037.00,1037.00,1036.75,1036.75,487,210,697.00
09/21/2004,14:45,1036.75,1037.25,1036.75,1037.00,630,110,740.00
09/21/2004,14:46,1037.25,1037.25,1037.00,1037.25,51,150,201.00
09/21/2004,14:47,1037.25,1037.75,1037.00,1037.50,2482,239,2721.00
09/21/2004,14:48,1037.50,1037.75,1037.50,1037.50,644,636,1280.00
09/21/2004,14:49,1037.50,1037.75,1037.50,1037.50,472,647,1119.00
09/21/2004,14:50,1037.50,1037.75,1037.25,1037.25,718,247,965.00
09/21/2004,14:51,1037.25,1037.75,1037.25,1037.25,518,565,1083.00
09/21/2004,14:52,1037.25,1037.75,1037.00,1037.75,1994,1653,3647.00
09/21/2004,14:53,1037.75,1037.75,1037.50,1037.75,805,519,1324.00
09/21/2004,14:54,1037.75,1037.75,1037.50,1037.50,218,514,732.00
09/21/2004,14:55,1037.75,1037.75,1037.25,1037.50,1871,923,2794.00
09/21/2004,14:56,1037.50,1037.75,1037.00,1037.50,3182,3005,6187.00
09/21/2004,14:57,1037.25,1037.50,1037.25,1037.25,86,581,667.00
09/21/2004,14:58,1037.25,1037.50,1037.25,1037.25,167,2594,2761.00
09/21/2004,14:59,1037.25,1037.50,1037.00,1037.50,979,1338,2317.00
09/21/2004,15:00,1037.50,1037.50,1037.25,1037.25,966,2451,3417.00
09/21/2004,15:01,1037.25,1037.25,1036.00,1036.25,3808,9185,12993.00
09/21/2004,15:02,1036.50,1036.50,1036.25,1036.50,666,1357,2023.00
09/21/2004,15:03,1036.50,1037.00,1036.25,1036.75,1788,265,2053.00
09/21/2004,15:04,1036.50,1037.00,1036.50,1036.75,710,509,1219.00
09/21/2004,15:05,1036.75,1037.00,1036.75,1036.75,800,1080,1880.00
09/21/2004,15:06,1036.75,1037.00,1036.25,1036.50,411,2926,3337.00
09/21/2004,15:07,1036.50,1036.50,1035.00,1035.50,2068,4867,6935.00
09/21/2004,15:08,1035.50,1036.00,1035.50,1036.00,850,120,970.00
09/21/2004,15:09,1036.00,1036.00,1035.75,1036.00,463,13,476.00
09/21/2004,15:10,1035.75,1036.00,1035.75,1036.00,44,153,197.00
09/21/2004,15:11,1036.00,1036.00,1035.75,1035.75,434,186,620.00
09/21/2004,15:12,1035.75,1036.00,1035.75,1036.00,49,1564,1613.00
09/21/2004,15:13,1035.75,1036.00,1035.75,1035.75,45,1286,1331.00
09/21/2004,15:14,1036.00,1036.00,1035.75,1036.00,220,297,517.00
09/21/2004,15:15,1036.00,1036.00,1034.50,1035.00,3205,6627,9832.00
09/21/2004,15:16,1034.75,1035.00,1034.75,1034.75,1,5,6.00
09/21/2004,15:31,1034.50,1034.50,1034.25,1034.50,16,348,364.00
09/21/2004,15:32,1034.25,1034.50,1034.25,1034.25,18,114,132.00
09/21/2004,15:33,1034.50,1034.50,1034.25,1034.50,75,35,110.00
09/21/2004,15:34,1034.50,1034.75,1034.50,1034.50,19,20,39.00
09/21/2004,15:35,1034.75,1034.75,1034.75,1034.75,2,0,2.00
09/21/2004,15:36,1034.75,1035.00,1034.75,1035.00,745,0,745.00
09/21/2004,15:37,1035.00,1035.00,1034.50,1034.75,173,153,326.00
09/21/2004,15:38,1034.75,1034.75,1034.75,1034.75,97,0,97.00
09/21/2004,15:39,1034.50,1034.50,1034.50,1034.50,0,40,40.00
09/21/2004,15:40,1034.50,1034.50,1034.50,1034.50,0,197,197.00
09/21/2004,15:41,1034.25,1034.50,1034.25,1034.25,10,147,157.00
09/21/2004,15:43,1034.50,1034.50,1034.50,1034.50,1,0,1.00
09/21/2004,15:44,1034.50,1034.50,1034.25,1034.25,27,18,45.00
09/21/2004,15:45,1034.50,1034.50,1034.00,1034.00,5,105,110.00
09/21/2004,15:46,1034.25,1034.25,1034.00,1034.25,19,1,20.00
09/21/2004,15:47,1034.25,1034.25,1034.00,1034.00,1,17,18.00
09/21/2004,15:48,1034.25,1034.25,1034.00,1034.00,21,3,24.00
09/21/2004,15:49,1034.00,1034.00,1033.75,1034.00,20,117,137.00
09/21/2004,15:50,1034.00,1034.00,1034.00,1034.00,3,0,3.00
09/21/2004,15:51,1034.25,1034.50,1034.25,1034.25,81,30,111.00
09/21/2004,15:52,1034.50,1034.50,1034.25,1034.25,131,2,133.00
09/21/2004,15:53,1034.50,1034.75,1034.50,1034.50,25,1,26.00
09/21/2004,15:54,1034.75,1034.75,1034.50,1034.50,2,28,30.00
09/21/2004,15:56,1034.50,1034.75,1034.50,1034.50,1,58,59.00
09/21/2004,15:57,1034.75,1034.75,1034.50,1034.75,6,4,10.00
09/21/2004,15:59,1034.50,1034.50,1034.50,1034.50,0,36,36.00
09/21/2004,16:00,1034.50,1034.50,1034.25,1034.50,14,38,52.00
09/21/2004,17:01,1034.50,1034.75,1034.50,1034.75,47,0,47.00
09/21/2004,17:02,1034.50,1034.75,1034.50,1034.75,1,9,10.00
09/21/2004,17:06,1034.50,1034.50,1034.50,1034.50,0,3,3.00
09/21/2004,17:07,1034.50,1034.50,1034.50,1034.50,0,6,6.00
09/21/2004,17:08,1034.50,1034.50,1034.50,1034.50,0,1,1.00
09/21/2004,17:09,1034.75,1034.75,1034.75,1034.75,3,0,3.00
09/21/2004,17:12,1034.75,1034.75,1034.75,1034.75,40,0,40.00
09/21/2004,17:15,1034.75,1034.75,1034.75,1034.75,1,0,1.00
09/21/2004,17:16,1034.50,1034.50,1034.50,1034.50,0,48,48.00
09/21/2004,17:18,1034.50,1034.50,1034.50,1034.50,0,1,1.00
09/21/2004,17:19,1034.50,1034.50,1034.50,1034.50,0,4,4.00
09/21/2004,17:24,1034.50,1034.50,1034.50,1034.50,0,21,21.00
09/21/2004,17:25,1034.50,1034.50,1034.50,1034.50,0,12,12.00
09/21/2004,17:26,1034.50,1034.50,1034.50,1034.50,0,36,36.00
09/21/2004,17:33,1034.50,1034.50,1034.50,1034.50,0,1,1.00
09/21/2004,17:35,1034.75,1034.75,1034.75,1034.75,3,0,3.00
09/21/2004,17:38,1034.50,1034.50,1034.50,1034.50,0,1,1.00
09/21/2004,17:39,1034.50,1034.50,1034.50,1034.50,0,10,10.00
09/21/2004,17:40,1034.50,1034.50,1034.50,1034.50,0,3,3.00
09/21/2004,17:41,1034.50,1034.50,1034.50,1034.50,0,3,3.00
09/21/2004,17:42,1034.50,1034.50,1034.25,1034.50,3,2,5.00
09/21/2004,17:43,1034.50,1034.50,1034.50,1034.50,1,0,1.00
09/21/2004,17:44,1034.50,1034.50,1034.00,1034.00,4,196,200.00
09/21/2004,17:45,1034.25,1034.25,1034.25,1034.25,15,0,15.00
09/21/2004,17:46,1034.00,1034.00,1034.00,1034.00,0,19,19.00
09/21/2004,17:47,1034.00,1034.00,1033.75,1034.00,2,3,5.00
09/21/2004,17:48,1033.75,1034.00,1033.75,1034.00,9,40,49.00
09/21/2004,17:49,1034.00,1034.00,1034.00,1034.00,10,0,10.00
09/21/2004,17:51,1034.00,1034.00,1034.00,1034.00,1,0,1.00
09/21/2004,17:53,1034.00,1034.00,1033.75,1033.75,30,94,124.00
09/21/2004,17:54,1033.75,1034.00,1033.75,1033.75,1,53,54.00
09/21/2004,17:55,1033.75,1034.00,1033.75,1033.75,1,48,49.00
09/21/2004,17:56,1033.75,1034.00,1033.50,1033.75,22,40,62.00
09/21/2004,17:57,1033.75,1033.75,1033.50,1033.75,7,25,32.00
09/21/2004,17:58,1033.50,1033.50,1033.50,1033.50,0,6,6.00
09/21/2004,17:59,1033.50,1033.50,1033.50,1033.50,0,51,51.00
09/21/2004,18:00,1033.50,1033.50,1033.50,1033.50,0,165,165.00
09/21/2004,18:01,1033.25,1033.75,1033.25,1033.75,32,26,58.00
09/21/2004,18:02,1034.00,1034.00,1034.00,1034.00,4,0,4.00
09/21/2004,18:03,1034.00,1034.00,1034.00,1034.00,8,0,8.00
09/21/2004,18:05,1034.00,1034.00,1033.75,1033.75,20,2,22.00
09/21/2004,18:07,1033.75,1033.75,1033.75,1033.75,0,46,46.00
09/21/2004,18:08,1033.50,1033.75,1033.50,1033.75,2,6,8.00
09/21/2004,18:09,1033.50,1033.50,1033.50,1033.50,0,1,1.00
09/21/2004,18:16,1033.75,1033.75,1033.75,1033.75,2,0,2.00
09/21/2004,18:17,1033.75,1033.75,1033.75,1033.75,81,0,81.00
09/21/2004,18:18,1033.75,1033.75,1033.50,1033.75,26,1,27.00
09/21/2004,18:19,1033.75,1033.75,1033.75,1033.75,125,0,125.00
09/21/2004,18:23,1033.75,1033.75,1033.75,1033.75,1,0,1.00
09/21/2004,18:24,1034.00,1034.00,1034.00,1034.00,9,0,9.00
09/21/2004,18:25,1034.25,1034.50,1034.25,1034.25,107,27,134.00
09/21/2004,18:26,1034.50,1034.50,1034.50,1034.50,64,0,64.00
09/21/2004,18:27,1034.50,1034.75,1034.50,1034.50,2,5,7.00
09/21/2004,18:28,1034.50,1034.50,1034.50,1034.50,0,2,2.00
09/21/2004,18:29,1034.50,1034.75,1034.50,1034.75,100,44,144.00
09/21/2004,18:30,1034.75,1034.75,1034.75,1034.75,1,0,1.00
09/21/2004,18:31,1034.75,1034.75,1034.75,1034.75,2,0,2.00
09/21/2004,18:32,1034.50,1034.50,1034.50,1034.50,0,13,13.00
09/21/2004,18:37,1034.50,1034.50,1034.50,1034.50,0,13,13.00
09/21/2004,18:38,1034.50,1034.50,1034.50,1034.50,0,2,2.00
09/21/2004,18:39,1034.50,1034.50,1034.50,1034.50,0,1,1.00
09/21/2004,18:40,1034.50,1034.50,1034.50,1034.50,0,1,1.00
09/21/2004,18:42,1034.50,1034.50,1034.50,1034.50,0,6,6.00
09/21/2004,18:44,1034.50,1034.50,1034.50,1034.50,0,4,4.00
09/21/2004,18:59,1034.50,1034.50,1034.50,1034.50,0,1,1.00
09/21/2004,19:00,1034.50,1034.50,1034.25,1034.25,0,20,20.00
09/21/2004,19:03,1034.25,1034.25,1034.25,1034.25,0,2,2.00
09/21/2004,19:04,1034.25,1034.25,1034.25,1034.25,0,1,1.00
09/21/2004,19:05,1034.25,1034.25,1034.25,1034.25,0,3,3.00
09/21/2004,19:06,1034.25,1034.50,1034.25,1034.50,46,2,48.00
09/21/2004,19:07,1034.50,1034.50,1034.50,1034.50,4,0,4.00
09/21/2004,19:10,1034.50,1034.50,1034.50,1034.50,1,0,1.00
09/21/2004,19:12,1034.75,1034.75,1034.75,1034.75,2,0,2.00
09/21/2004,19:14,1034.75,1034.75,1034.75,1034.75,1,0,1.00
09/21/2004,19:15,1034.75,1034.75,1034.75,1034.75,40,0,40.00
09/21/2004,19:19,1034.75,1034.75,1034.75,1034.75,4,0,4.00
09/21/2004,19:22,1034.50,1034.50,1034.50,1034.50,0,4,4.00
09/21/2004,19:24,1034.50,1034.50,1034.50,1034.50,0,11,11.00
09/21/2004,19:30,1034.50,1034.50,1034.50,1034.50,0,1,1.00
09/21/2004,19:37,1034.50,1034.50,1034.50,1034.50,0,1,1.00
09/21/2004,19:38,1034.50,1034.50,1034.50,1034.50,0,1,1.00
09/21/2004,19:40,1034.50,1034.50,1034.50,1034.50,0,8,8.00
09/21/2004,19:42,1034.50,1034.50,1034.50,1034.50,0,1,1.00
09/21/2004,19:43,1034.50,1034.50,1034.50,1034.50,0,56,56.00
09/21/2004,19:44,1034.25,1034.25,1034.25,1034.25,0,2,2.00
09/21/2004,19:51,1034.25,1034.25,1034.25,1034.25,0,27,27.00
09/21/2004,19:52,1034.50,1034.50,1034.50,1034.50,4,0,4.00
09/21/2004,19:53,1034.25,1034.25,1034.25,1034.25,0,19,19.00
09/21/2004,19:55,1034.25,1034.25,1034.25,1034.25,0,1,1.00
09/21/2004,19:56,1034.00,1034.00,1034.00,1034.00,0,2,2.00
09/21/2004,19:57,1034.00,1034.00,1034.00,1034.00,0,2,2.00
09/21/2004,19:58,1034.00,1034.00,1034.00,1034.00,0,5,5.00
09/21/2004,19:59,1034.00,1034.00,1033.75,1033.75,0,18,18.00
09/21/2004,20:00,1034.00,1034.00,1034.00,1034.00,7,0,7.00
09/21/2004,20:01,1034.00,1034.00,1034.00,1034.00,1,0,1.00
09/21/2004,20:02,1034.00,1034.00,1034.00,1034.00,3,0,3.00
09/21/2004,20:03,1033.75,1033.75,1033.75,1033.75,0,20,20.00
09/21/2004,20:04,1033.75,1033.75,1033.75,1033.75,0,56,56.00
09/21/2004,20:05,1033.75,1033.75,1033.75,1033.75,0,11,11.00
09/21/2004,20:08,1033.50,1033.50,1033.50,1033.50,0,1,1.00
09/21/2004,20:09,1033.50,1033.50,1033.50,1033.50,0,6,6.00
09/21/2004,20:10,1033.50,1033.50,1033.00,1033.25,1,278,279.00
09/21/2004,20:11,1033.00,1033.00,1032.25,1032.50,42,362,404.00
09/21/2004,20:12,1032.50,1032.50,1031.00,1031.75,156,355,511.00
09/21/2004,20:13,1031.75,1031.75,1031.50,1031.50,32,176,208.00
09/21/2004,20:14,1031.75,1032.00,1031.75,1032.00,228,0,228.00
09/21/2004,20:15,1031.75,1031.75,1031.75,1031.75,0,121,121.00
09/21/2004,20:16,1031.75,1032.00,1031.75,1032.00,233,20,253.00
09/21/2004,20:17,1032.25,1032.25,1031.50,1031.50,11,309,320.00
09/21/2004,20:18,1031.75,1031.75,1031.50,1031.50,228,73,301.00
09/21/2004,20:19,1031.50,1031.75,1031.25,1031.50,87,48,135.00
09/21/2004,20:20,1031.50,1031.75,1031.50,1031.75,115,25,140.00
09/21/2004,20:21,1031.75,1032.00,1031.75,1031.75,138,36,174.00
09/21/2004,20:22,1031.50,1031.50,1031.00,1031.50,13,290,303.00
09/21/2004,20:23,1031.25,1031.50,1031.25,1031.25,1,33,34.00
09/21/2004,20:24,1031.25,1031.25,1031.25,1031.25,0,20,20.00
09/21/2004,20:25,1031.25,1031.25,1031.25,1031.25,0,7,7.00
09/21/2004,20:26,1031.50,1031.50,1031.25,1031.25,2,48,50.00
09/21/2004,20:27,1031.25,1031.50,1031.25,1031.50,2,15,17.00
09/21/2004,20:28,1031.50,1031.50,1031.50,1031.50,235,0,235.00
09/21/2004,20:29,1031.50,1031.50,1031.25,1031.25,2,7,9.00
09/21/2004,20:30,1031.50,1031.50,1031.25,1031.50,68,50,118.00
09/21/2004,20:31,1031.25,1031.50,1031.25,1031.50,1,4,5.00
09/21/2004,20:32,1031.50,1031.50,1031.25,1031.50,15,25,40.00
09/21/2004,20:33,1031.50,1031.50,1031.50,1031.50,5,0,5.00
09/21/2004,20:34,1031.50,1031.50,1031.50,1031.50,6,0,6.00
09/21/2004,20:35,1031.25,1031.25,1031.25,1031.25,0,40,40.00
09/21/2004,20:38,1031.50,1031.50,1031.25,1031.50,156,26,182.00
09/21/2004,20:39,1031.50,1031.50,1031.50,1031.50,3,0,3.00
09/21/2004,20:40,1031.75,1031.75,1031.75,1031.75,6,0,6.00
09/21/2004,20:41,1031.75,1031.75,1031.75,1031.75,87,0,87.00
09/21/2004,20:42,1031.75,1032.00,1031.75,1031.75,12,56,68.00
09/21/2004,20:43,1031.75,1031.75,1031.50,1031.50,0,67,67.00
09/21/2004,20:44,1031.50,1031.50,1031.25,1031.25,0,66,66.00
09/21/2004,20:45,1031.25,1031.50,1031.25,1031.25,2,51,53.00
09/21/2004,20:46,1031.25,1031.25,1031.25,1031.25,0,11,11.00
09/21/2004,20:47,1031.25,1031.25,1031.25,1031.25,0,38,38.00
09/21/2004,20:48,1031.25,1031.25,1031.00,1031.25,3,18,21.00
09/21/2004,20:49,1031.25,1031.25,1031.25,1031.25,3,0,3.00
09/21/2004,20:50,1031.25,1031.25,1031.00,1031.00,10,124,134.00
09/21/2004,20:51,1031.25,1031.25,1030.50,1030.75,96,146,242.00
09/21/2004,20:52,1030.75,1030.75,1030.50,1030.75,40,30,70.00
09/21/2004,20:53,1031.00,1031.25,1031.00,1031.25,12,0,12.00
09/21/2004,20:54,1031.00,1031.25,1031.00,1031.00,1,27,28.00
09/21/2004,20:55,1031.00,1031.00,1030.50,1030.75,1,219,220.00
09/21/2004,20:56,1030.75,1030.75,1030.75,1030.75,0,101,101.00
09/21/2004,20:57,1030.75,1030.75,1030.75,1030.75,0,4,4.00
09/21/2004,20:58,1030.75,1030.75,1030.75,1030.75,0,6,6.00
09/21/2004,20:59,1030.75,1030.75,1030.50,1030.75,6,8,14.00
09/21/2004,21:00,1030.75,1030.75,1030.75,1030.75,24,0,24.00
09/21/2004,21:01,1030.75,1030.75,1030.75,1030.75,9,0,9.00
09/21/2004,21:02,1031.00,1031.00,1031.00,1031.00,58,0,58.00
09/21/2004,21:03,1031.00,1031.00,1031.00,1031.00,3,0,3.00
09/21/2004,21:04,1030.75,1031.00,1030.75,1031.00,109,1,110.00
09/21/2004,21:05,1031.00,1031.25,1030.75,1031.00,28,3,31.00
09/21/2004,21:06,1031.00,1031.00,1031.00,1031.00,5,0,5.00
09/21/2004,21:07,1031.00,1031.00,1030.75,1031.00,13,1,14.00
09/21/2004,21:08,1031.00,1031.00,1031.00,1031.00,13,0,13.00
09/21/2004,21:09,1031.00,1031.00,1031.00,1031.00,2,0,2.00
09/21/2004,21:10,1031.00,1031.00,1031.00,1031.00,61,0,61.00
09/21/2004,21:11,1031.00,1031.00,1031.00,1031.00,42,0,42.00
09/21/2004,21:12,1031.00,1031.00,1031.00,1031.00,20,0,20.00
09/21/2004,21:13,1031.00,1031.00,1031.00,1031.00,12,0,12.00
09/21/2004,21:14,1031.00,1031.00,1030.75,1030.75,14,5,19.00
09/21/2004,21:15,1031.00,1031.00,1031.00,1031.00,5,0,5.00
09/21/2004,21:16,1031.00,1031.00,1031.00,1031.00,3,0,3.00
09/21/2004,21:17,1031.00,1031.00,1031.00,1031.00,12,0,12.00
09/21/2004,21:18,1031.00,1031.00,1031.00,1031.00,11,0,11.00
09/21/2004,21:19,1031.00,1031.00,1031.00,1031.00,1,0,1.00
09/21/2004,21:20,1031.25,1031.25,1031.25,1031.25,1,0,1.00
09/21/2004,21:21,1031.25,1031.25,1031.00,1031.00,8,1,9.00
09/21/2004,21:23,1031.25,1031.25,1031.25,1031.25,2,0,2.00
09/21/2004,21:24,1031.25,1031.25,1031.25,1031.25,1,0,1.00
09/21/2004,21:25,1031.25,1031.25,1031.25,1031.25,109,0,109.00
09/21/2004,21:26,1031.50,1031.50,1031.50,1031.50,54,0,54.00
09/21/2004,21:27,1031.50,1031.50,1031.50,1031.50,84,0,84.00
09/21/2004,21:28,1031.50,1031.75,1031.50,1031.75,15,0,15.00
09/21/2004,21:29,1031.50,1031.50,1031.50,1031.50,0,32,32.00
09/21/2004,21:30,1031.75,1031.75,1031.75,1031.75,148,0,148.00
09/21/2004,21:31,1031.75,1031.75,1031.75,1031.75,70,0,70.00
09/21/2004,21:32,1031.75,1031.75,1031.75,1031.75,18,0,18.00
09/21/2004,21:33,1031.75,1032.00,1031.75,1032.00,14,0,14.00
09/21/2004,21:34,1032.00,1032.00,1032.00,1032.00,4,0,4.00
09/21/2004,21:35,1032.00,1032.00,1032.00,1032.00,2,0,2.00
09/21/2004,21:36,1032.00,1032.00,1032.00,1032.00,8,0,8.00
09/21/2004,21:39,1032.00,1032.00,1032.00,1032.00,4,0,4.00
09/21/2004,21:40,1031.75,1031.75,1031.75,1031.75,0,2,2.00
09/21/2004,21:41,1032.00,1032.00,1032.00,1032.00,1,0,1.00
09/21/2004,21:42,1032.00,1032.00,1032.00,1032.00,1,0,1.00
09/21/2004,21:46,1031.75,1031.75,1031.75,1031.75,0,1,1.00
09/21/2004,21:47,1032.00,1032.00,1032.00,1032.00,1,0,1.00
09/21/2004,21:48,1032.00,1032.00,1032.00,1032.00,1,0,1.00
09/21/2004,21:49,1032.00,1032.00,1032.00,1032.00,2,0,2.00
09/21/2004,21:50,1032.00,1032.00,1032.00,1032.00,20,0,20.00
09/21/2004,21:51,1032.00,1032.25,1032.00,1032.25,217,1,218.00
09/21/2004,21:52,1032.25,1032.50,1032.25,1032.25,22,30,52.00
09/21/2004,21:53,1032.25,1032.25,1032.25,1032.25,0,1,1.00
09/21/2004,21:54,1032.25,1032.25,1032.25,1032.25,0,2,2.00
09/21/2004,21:55,1032.00,1032.00,1032.00,1032.00,0,1,1.00
09/21/2004,21:56,1032.00,1032.25,1032.00,1032.25,37,2,39.00
09/21/2004,21:57,1032.25,1032.25,1032.25,1032.25,6,0,6.00
09/21/2004,21:59,1032.00,1032.25,1032.00,1032.25,1,3,4.00
09/21/2004,22:00,1032.25,1032.25,1032.25,1032.25,2,0,2.00
09/21/2004,22:03,1032.00,1032.00,1032.00,1032.00,0,38,38.00
09/21/2004,22:04,1031.75,1031.75,1031.75,1031.75,0,1,1.00
09/21/2004,22:06,1031.75,1031.75,1031.75,1031.75,0,80,80.00
09/21/2004,22:07,1031.75,1032.00,1031.50,1031.50,1,5,6.00
09/21/2004,22:09,1031.50,1031.50,1031.50,1031.50,0,40,40.00
09/21/2004,22:10,1031.50,1031.75,1031.50,1031.75,1,2,3.00
09/21/2004,22:12,1031.75,1031.75,1031.50,1031.50,1,2,3.00
09/21/2004,22:14,1031.50,1031.50,1031.25,1031.25,0,6,6.00
09/21/2004,22:15,1031.25,1031.50,1031.25,1031.50,2,1,3.00
09/21/2004,22:16,1031.25,1031.25,1031.25,1031.25,0,5,5.00
09/21/2004,22:19,1031.25,1031.25,1031.25,1031.25,0,10,10.00
09/21/2004,22:20,1031.50,1031.50,1031.50,1031.50,2,0,2.00
09/21/2004,22:21,1031.50,1031.50,1031.25,1031.25,1,1,2.00
09/21/2004,22:22,1031.50,1031.50,1031.50,1031.50,5,0,5.00
09/21/2004,22:23,1031.50,1031.50,1031.50,1031.50,4,0,4.00
09/21/2004,22:24,1031.50,1031.50,1031.50,1031.50,1,0,1.00
09/21/2004,22:25,1031.25,1031.50,1031.25,1031.50,18,1,19.00
09/21/2004,22:27,1031.50,1031.50,1031.50,1031.50,1,0,1.00
09/21/2004,22:28,1031.25,1031.25,1031.25,1031.25,0,1,1.00
09/21/2004,22:30,1031.50,1031.50,1031.50,1031.50,5,0,5.00
09/21/2004,22:31,1031.50,1031.50,1031.50,1031.50,4,0,4.00
09/21/2004,22:32,1031.50,1031.50,1031.50,1031.50,2,0,2.00
09/21/2004,22:34,1031.50,1031.50,1031.50,1031.50,1,0,1.00
09/21/2004,22:36,1031.50,1031.50,1031.50,1031.50,5,0,5.00
09/21/2004,22:38,1031.50,1031.50,1031.50,1031.50,1,0,1.00
09/21/2004,22:40,1031.50,1031.50,1031.50,1031.50,1,0,1.00
09/21/2004,22:42,1031.50,1031.50,1031.50,1031.50,2,0,2.00
09/21/2004,22:46,1031.50,1031.50,1031.50,1031.50,5,0,5.00
09/21/2004,22:47,1031.50,1031.50,1031.50,1031.50,33,0,33.00
09/21/2004,22:48,1031.75,1031.75,1031.75,1031.75,1,0,1.00
09/21/2004,22:49,1031.50,1031.50,1031.50,1031.50,0,1,1.00
09/21/2004,22:55,1031.50,1031.50,1031.50,1031.50,0,1,1.00
09/21/2004,22:57,1031.75,1031.75,1031.75,1031.75,4,0,4.00
09/21/2004,22:59,1031.75,1031.75,1031.75,1031.75,3,0,3.00
09/21/2004,23:04,1031.75,1031.75,1031.75,1031.75,2,0,2.00
09/21/2004,23:10,1031.75,1031.75,1031.75,1031.75,1,0,1.00
09/21/2004,23:15,1031.50,1031.50,1031.50,1031.50,0,28,28.00
09/21/2004,23:16,1031.25,1031.50,1031.25,1031.50,13,1,14.00
09/21/2004,23:18,1031.25,1031.50,1031.25,1031.50,2,3,5.00
09/21/2004,23:20,1031.25,1031.50,1031.25,1031.50,1,21,22.00
09/21/2004,23:21,1031.25,1031.25,1031.00,1031.00,1,104,105.00
09/21/2004,23:22,1031.00,1031.00,1031.00,1031.00,0,28,28.00
09/21/2004,23:24,1031.00,1031.00,1031.00,1031.00,0,1,1.00
09/21/2004,23:25,1031.00,1031.00,1031.00,1031.00,0,38,38.00
09/21/2004,23:28,1031.25,1031.50,1031.25,1031.50,13,0,13.00
09/21/2004,23:29,1031.25,1031.25,1031.25,1031.25,0,1,1.00
09/21/2004,23:30,1031.25,1031.50,1031.25,1031.50,17,1,18.00
09/21/2004,23:31,1031.75,1031.75,1031.75,1031.75,1,0,1.00
09/21/2004,23:32,1031.50,1031.50,1031.50,1031.50,0,9,9.00
09/21/2004,23:35,1031.50,1031.50,1031.50,1031.50,0,7,7.00
09/21/2004,23:36,1031.25,1031.25,1031.25,1031.25,0,4,4.00
09/21/2004,23:37,1031.50,1031.50,1031.50,1031.50,3,0,3.00
09/21/2004,23:40,1031.50,1031.50,1031.50,1031.50,1,0,1.00
09/21/2004,23:41,1031.50,1031.50,1031.50,1031.50,6,0,6.00
09/21/2004,23:42,1031.75,1031.75,1031.75,1031.75,2,0,2.00
09/21/2004,23:43,1031.50,1031.50,1031.50,1031.50,0,1,1.00
09/21/2004,23:45,1031.75,1031.75,1031.75,1031.75,1,0,1.00
09/21/2004,23:47,1031.50,1031.50,1031.50,1031.50,0,11,11.00
09/21/2004,23:59,1031.50,1031.50,1031.50,1031.50,0,3,3.00
09/22/2004,00:00,1031.50,1031.75,1031.50,1031.75,1,6,7.00
09/22/2004,00:05,1031.50,1031.50,1031.50,1031.50,0,4,4.00
09/22/2004,00:06,1031.75,1031.75,1031.75,1031.75,1,0,1.00
09/22/2004,00:09,1031.50,1031.50,1031.25,1031.25,0,10,10.00
09/22/2004,00:11,1031.50,1031.50,1031.50,1031.50,1,0,1.00
09/22/2004,00:12,1031.25,1031.25,1031.25,1031.25,0,11,11.00
09/22/2004,00:13,1031.25,1031.25,1031.25,1031.25,0,20,20.00
09/22/2004,00:14,1031.50,1031.50,1031.50,1031.50,10,0,10.00
09/22/2004,00:15,1031.50,1031.50,1031.50,1031.50,1,0,1.00
09/22/2004,00:16,1031.75,1031.75,1031.75,1031.75,1,0,1.00
09/22/2004,00:17,1031.25,1031.25,1031.25,1031.25,0,50,50.00
09/22/2004,00:22,1031.50,1031.50,1031.50,1031.50,3,0,3.00
09/22/2004,00:23,1031.50,1031.50,1031.25,1031.50,2,2,4.00
09/22/2004,00:24,1031.25,1031.25,1031.25,1031.25,0,2,2.00
09/22/2004,00:25,1031.25,1031.25,1031.25,1031.25,0,4,4.00
09/22/2004,00:26,1031.25,1031.25,1031.25,1031.25,0,4,4.00
09/22/2004,00:27,1031.25,1031.25,1031.25,1031.25,0,3,3.00
09/22/2004,00:30,1031.25,1031.25,1031.25,1031.25,0,2,2.00
09/22/2004,00:37,1031.50,1031.50,1031.50,1031.50,60,0,60.00
09/22/2004,00:38,1031.75,1031.75,1031.50,1031.50,2,22,24.00
09/22/2004,00:39,1031.50,1031.75,1031.50,1031.75,32,2,34.00
09/22/2004,00:40,1032.00,1032.00,1032.00,1032.00,6,0,6.00
09/22/2004,00:41,1031.75,1031.75,1031.75,1031.75,0,1,1.00
09/22/2004,00:42,1031.75,1031.75,1031.75,1031.75,0,2,2.00
09/22/2004,00:44,1031.75,1032.00,1031.75,1031.75,2,3,5.00
09/22/2004,00:45,1031.75,1032.00,1031.75,1031.75,1,2,3.00
09/22/2004,00:47,1031.75,1031.75,1031.75,1031.75,0,1,1.00
09/22/2004,00:48,1031.75,1031.75,1031.75,1031.75,0,1,1.00
09/22/2004,00:49,1031.75,1031.75,1031.75,1031.75,0,1,1.00
09/22/2004,00:50,1031.75,1032.00,1031.75,1031.75,16,2,18.00
09/22/2004,00:51,1032.00,1032.00,1031.75,1031.75,1,3,4.00
09/22/2004,00:52,1031.75,1031.75,1031.75,1031.75,0,1,1.00
09/22/2004,00:53,1031.75,1031.75,1031.50,1031.75,5,34,39.00
09/22/2004,00:55,1031.75,1031.75,1031.75,1031.75,2,0,2.00
09/22/2004,00:56,1031.75,1031.75,1031.75,1031.75,2,0,2.00
09/22/2004,00:57,1031.50,1031.50,1031.50,1031.50,0,2,2.00
09/22/2004,00:58,1031.50,1031.50,1031.50,1031.50,0,14,14.00
09/22/2004,01:00,1031.50,1031.75,1031.50,1031.75,1,8,9.00
09/22/2004,01:02,1031.50,1031.75,1031.25,1031.50,2,18,20.00
09/22/2004,01:03,1031.75,1031.75,1031.75,1031.75,1,0,1.00
09/22/2004,01:05,1031.75,1031.75,1031.75,1031.75,2,0,2.00
09/22/2004,01:06,1031.75,1032.00,1031.75,1032.00,9,0,9.00
09/22/2004,01:07,1031.75,1032.00,1031.75,1032.00,56,10,66.00
09/22/2004,01:08,1032.00,1032.25,1032.00,1032.25,29,0,29.00
09/22/2004,01:09,1032.25,1032.25,1032.00,1032.00,2,10,12.00
09/22/2004,01:10,1032.00,1032.00,1032.00,1032.00,0,6,6.00
09/22/2004,01:11,1032.00,1032.00,1032.00,1032.00,0,13,13.00
09/22/2004,01:12,1031.75,1032.00,1031.75,1032.00,14,10,24.00
09/22/2004,01:13,1032.00,1032.00,1032.00,1032.00,8,0,8.00
09/22/2004,01:14,1032.00,1032.00,1032.00,1032.00,24,0,24.00
09/22/2004,01:18,1032.25,1032.25,1032.25,1032.25,8,0,8.00
09/22/2004,01:19,1032.25,1032.25,1032.25,1032.25,33,0,33.00
09/22/2004,01:20,1032.25,1032.25,1032.25,1032.25,9,0,9.00
09/22/2004,01:21,1032.25,1032.25,1032.25,1032.25,38,0,38.00
09/22/2004,01:22,1032.50,1032.50,1032.50,1032.50,2,0,2.00
09/22/2004,01:24,1032.50,1032.50,1032.50,1032.50,6,0,6.00
09/22/2004,01:25,1032.25,1032.25,1032.25,1032.25,0,7,7.00
09/22/2004,01:26,1032.25,1032.25,1032.25,1032.25,0,1,1.00
09/22/2004,01:27,1032.50,1032.50,1032.50,1032.50,1,0,1.00
09/22/2004,01:29,1032.50,1032.75,1032.50,1032.75,93,0,93.00
09/22/2004,01:31,1032.75,1033.00,1032.75,1033.00,222,0,222.00
09/22/2004,01:32,1033.00,1033.00,1033.00,1033.00,5,0,5.00
09/22/2004,01:33,1032.75,1032.75,1032.75,1032.75,0,8,8.00
09/22/2004,01:34,1032.50,1032.75,1032.50,1032.50,15,10,25.00
09/22/2004,01:35,1032.50,1032.75,1032.50,1032.75,5,12,17.00
09/22/2004,01:36,1032.75,1032.75,1032.75,1032.75,1,0,1.00
09/22/2004,01:37,1032.75,1032.75,1032.75,1032.75,4,0,4.00
09/22/2004,01:39,1032.75,1032.75,1032.75,1032.75,20,0,20.00
09/22/2004,01:40,1032.75,1032.75,1032.75,1032.75,14,0,14.00
09/22/2004,01:42,1032.75,1032.75,1032.75,1032.75,12,0,12.00
09/22/2004,01:43,1033.00,1033.00,1032.75,1033.00,125,1,126.00
09/22/2004,01:44,1033.00,1033.00,1033.00,1033.00,2,0,2.00
09/22/2004,01:45,1033.00,1033.00,1033.00,1033.00,20,0,20.00
09/22/2004,01:48,1032.75,1032.75,1032.75,1032.75,0,30,30.00
09/22/2004,01:49,1032.75,1032.75,1032.75,1032.75,0,3,3.00
09/22/2004,01:55,1032.75,1032.75,1032.75,1032.75,0,4,4.00
09/22/2004,01:56,1033.00,1033.00,1033.00,1033.00,18,0,18.00
09/22/2004,01:59,1032.75,1032.75,1032.75,1032.75,0,1,1.00
09/22/2004,02:00,1032.75,1032.75,1032.75,1032.75,0,1,1.00
09/22/2004,02:01,1032.75,1033.00,1032.75,1032.75,9,36,45.00
09/22/2004,02:02,1032.75,1033.00,1032.75,1033.00,6,4,10.00
09/22/2004,02:03,1032.75,1033.00,1032.75,1032.75,3,86,89.00
09/22/2004,02:04,1032.75,1032.75,1032.75,1032.75,0,18,18.00
09/22/2004,02:05,1032.50,1032.75,1032.50,1032.50,1,92,93.00
09/22/2004,02:06,1032.50,1032.75,1032.50,1032.50,1,66,67.00
09/22/2004,02:07,1032.50,1032.50,1032.50,1032.50,0,1,1.00
09/22/2004,02:08,1032.75,1032.75,1032.50,1032.50,25,10,35.00
09/22/2004,02:10,1032.75,1032.75,1032.75,1032.75,55,0,55.00
09/22/2004,02:11,1032.75,1032.75,1032.75,1032.75,24,0,24.00
09/22/2004,02:12,1032.75,1032.75,1032.75,1032.75,20,0,20.00
09/22/2004,02:13,1032.75,1032.75,1032.75,1032.75,8,0,8.00
09/22/2004,02:14,1033.00,1033.00,1032.75,1033.00,6,1,7.00
09/22/2004,02:15,1033.00,1034.50,1033.00,1034.00,1093,95,1188.00
09/22/2004,02:16,1034.00,1034.25,1033.50,1033.50,29,107,136.00
09/22/2004,02:17,1033.75,1033.75,1033.75,1033.75,59,0,59.00
09/22/2004,02:18,1033.75,1033.75,1033.75,1033.75,42,0,42.00
09/22/2004,02:19,1033.75,1033.75,1033.75,1033.75,2,0,2.00
09/22/2004,02:20,1033.50,1033.50,1033.50,1033.50,0,37,37.00
09/22/2004,02:21,1033.50,1033.50,1033.25,1033.50,42,19,61.00
09/22/2004,02:22,1033.50,1033.50,1033.25,1033.25,1,34,35.00
09/22/2004,02:23,1033.00,1033.00,1033.00,1033.00,0,61,61.00
09/22/2004,02:24,1033.00,1033.25,1033.00,1033.25,26,17,43.00
09/22/2004,02:25,1033.25,1033.25,1033.25,1033.25,27,0,27.00
09/22/2004,02:26,1033.25,1033.50,1033.00,1033.00,15,125,140.00
09/22/2004,02:27,1033.00,1033.00,1033.00,1033.00,0,27,27.00
09/22/2004,02:28,1033.00,1033.00,1032.75,1032.75,0,69,69.00
09/22/2004,02:29,1032.75,1032.75,1032.75,1032.75,0,11,11.00
09/22/2004,02:30,1032.75,1032.75,1032.75,1032.75,0,18,18.00
09/22/2004,02:31,1032.75,1032.75,1032.25,1032.50,11,128,139.00
09/22/2004,02:32,1032.25,1032.25,1032.25,1032.25,0,38,38.00
09/22/2004,02:33,1032.50,1032.50,1032.25,1032.50,7,17,24.00
09/22/2004,02:34,1032.25,1032.50,1032.25,1032.50,9,50,59.00
09/22/2004,02:35,1032.25,1032.25,1032.25,1032.25,0,45,45.00
09/22/2004,02:36,1032.50,1032.75,1032.50,1032.75,93,0,93.00
09/22/2004,02:37,1032.50,1032.50,1032.50,1032.50,0,36,36.00
09/22/2004,02:38,1032.75,1033.00,1032.75,1032.75,55,10,65.00
09/22/2004,02:39,1032.75,1033.00,1032.75,1033.00,45,1,46.00
09/22/2004,02:40,1033.25,1033.25,1032.75,1033.00,68,28,96.00
09/22/2004,02:41,1033.00,1033.50,1033.00,1033.50,152,0,152.00
09/22/2004,02:43,1033.50,1033.50,1033.50,1033.50,16,0,16.00
09/22/2004,02:44,1033.50,1033.50,1033.50,1033.50,74,0,74.00
09/22/2004,02:45,1033.50,1033.50,1033.50,1033.50,8,0,8.00
09/22/2004,02:46,1033.50,1033.50,1033.25,1033.25,37,110,147.00
09/22/2004,02:47,1033.50,1033.50,1033.50,1033.50,29,0,29.00
09/22/2004,02:48,1033.75,1033.75,1033.50,1033.50,9,34,43.00
09/22/2004,02:49,1033.25,1033.25,1033.00,1033.00,0,68,68.00
09/22/2004,02:50,1033.00,1033.00,1032.75,1032.75,0,209,209.00
09/22/2004,02:51,1033.00,1033.00,1033.00,1033.00,109,0,109.00
09/22/2004,02:52,1032.75,1032.75,1032.75,1032.75,0,70,70.00
09/22/2004,02:53,1032.75,1033.00,1032.75,1033.00,5,1,6.00
09/22/2004,02:54,1033.00,1033.25,1033.00,1033.25,17,0,17.00
09/22/2004,02:55,1033.00,1033.00,1033.00,1033.00,0,19,19.00
09/22/2004,02:56,1033.00,1033.00,1032.75,1032.75,0,2,2.00
09/22/2004,02:57,1032.75,1032.75,1032.50,1032.75,13,65,78.00
09/22/2004,02:58,1032.75,1032.75,1032.75,1032.75,32,0,32.00
09/22/2004,02:59,1033.00,1033.00,1033.00,1033.00,1,0,1.00
09/22/2004,03:00,1033.00,1033.00,1033.00,1033.00,2,0,2.00
09/22/2004,03:01,1033.00,1033.00,1032.75,1032.75,9,48,57.00
09/22/2004,03:02,1032.75,1032.75,1032.50,1032.75,12,23,35.00
09/22/2004,03:03,1032.75,1032.75,1032.75,1032.75,15,0,15.00
09/22/2004,03:04,1032.75,1033.25,1032.75,1033.25,79,0,79.00
09/22/2004,03:05,1033.00,1033.25,1033.00,1033.00,3,4,7.00
09/22/2004,03:06,1033.00,1033.00,1033.00,1033.00,0,17,17.00
09/22/2004,03:07,1033.00,1033.00,1033.00,1033.00,0,20,20.00
09/22/2004,03:08,1033.00,1033.00,1033.00,1033.00,0,13,13.00
09/22/2004,03:09,1033.00,1033.25,1033.00,1033.25,5,2,7.00
09/22/2004,03:10,1033.25,1033.50,1033.25,1033.50,62,0,62.00
09/22/2004,03:11,1033.50,1033.50,1033.50,1033.50,102,0,102.00
09/22/2004,03:12,1033.50,1033.75,1033.50,1033.75,171,0,171.00
09/22/2004,03:13,1033.50,1033.50,1033.50,1033.50,0,62,62.00
09/22/2004,03:14,1033.50,1033.75,1033.50,1033.50,3,18,21.00
09/22/2004,03:15,1033.50,1033.75,1033.50,1033.75,15,1,16.00
09/22/2004,03:16,1033.50,1033.50,1033.50,1033.50,0,2,2.00
09/22/2004,03:17,1033.75,1033.75,1033.50,1033.75,11,1,12.00
09/22/2004,03:18,1033.75,1033.75,1033.50,1033.50,2,5,7.00
09/22/2004,03:19,1033.50,1033.50,1033.50,1033.50,0,25,25.00
09/22/2004,03:20,1033.50,1033.50,1033.00,1033.25,6,80,86.00
09/22/2004,03:21,1033.25,1033.25,1033.25,1033.25,30,0,30.00
09/22/2004,03:22,1033.25,1033.25,1033.25,1033.25,5,0,5.00
09/22/2004,03:24,1033.25,1033.50,1033.25,1033.50,11,0,11.00
09/22/2004,03:25,1033.25,1033.50,1033.00,1033.50,13,6,19.00
09/22/2004,03:26,1033.50,1033.75,1033.50,1033.75,131,10,141.00
09/22/2004,03:27,1033.75,1033.75,1033.75,1033.75,5,0,5.00
09/22/2004,03:28,1033.75,1033.75,1033.75,1033.75,156,0,156.00
09/22/2004,03:29,1033.75,1034.00,1033.75,1034.00,7,0,7.00
09/22/2004,03:30,1033.75,1033.75,1033.75,1033.75,0,11,11.00
09/22/2004,03:31,1033.75,1034.00,1033.75,1034.00,5,47,52.00
09/22/2004,03:32,1033.75,1033.75,1033.75,1033.75,0,10,10.00
09/22/2004,03:33,1033.75,1033.75,1033.75,1033.75,0,14,14.00
09/22/2004,03:34,1033.50,1033.75,1033.50,1033.75,5,5,10.00
09/22/2004,03:35,1033.75,1033.75,1033.75,1033.75,10,0,10.00
09/22/2004,03:36,1033.75,1033.75,1033.75,1033.75,5,0,5.00
09/22/2004,03:37,1033.75,1033.75,1033.75,1033.75,25,0,25.00
09/22/2004,03:38,1033.75,1034.00,1033.75,1033.75,4,6,10.00
09/22/2004,03:39,1033.75,1034.00,1033.75,1034.00,4,5,9.00
09/22/2004,03:40,1033.75,1033.75,1033.75,1033.75,0,7,7.00
09/22/2004,03:41,1033.75,1033.75,1033.75,1033.75,0,7,7.00
09/22/2004,03:43,1033.75,1033.75,1033.75,1033.75,0,2,2.00
09/22/2004,03:44,1034.00,1034.00,1033.75,1034.00,103,24,127.00
09/22/2004,03:45,1033.75,1033.75,1033.75,1033.75,0,1,1.00
09/22/2004,03:46,1033.75,1033.75,1033.75,1033.75,0,51,51.00
09/22/2004,03:47,1033.50,1033.50,1033.50,1033.50,0,36,36.00
09/22/2004,03:48,1033.25,1033.50,1033.25,1033.50,18,1,19.00
09/22/2004,03:49,1033.50,1033.50,1033.50,1033.50,8,0,8.00
09/22/2004,03:50,1033.50,1033.50,1033.50,1033.50,6,0,6.00
09/22/2004,03:52,1033.75,1033.75,1033.75,1033.75,15,0,15.00
09/22/2004,03:53,1033.50,1033.50,1033.50,1033.50,0,1,1.00
09/22/2004,03:54,1033.75,1033.75,1033.75,1033.75,7,0,7.00
09/22/2004,03:57,1033.75,1033.75,1033.75,1033.75,1,0,1.00
09/22/2004,03:58,1033.50,1033.75,1033.50,1033.75,10,2,12.00
09/22/2004,03:59,1033.75,1034.00,1033.75,1033.75,3,2,5.00
09/22/2004,04:00,1033.75,1034.00,1033.75,1033.75,3,8,11.00
09/22/2004,04:01,1033.75,1033.75,1033.75,1033.75,0,7,7.00
09/22/2004,04:02,1033.75,1033.75,1033.75,1033.75,0,8,8.00
09/22/2004,04:03,1033.50,1033.50,1033.50,1033.50,0,8,8.00
09/22/2004,04:04,1033.75,1034.00,1033.75,1034.00,9,0,9.00
09/22/2004,04:05,1034.00,1034.00,1033.75,1033.75,75,10,85.00
09/22/2004,04:06,1034.00,1034.25,1034.00,1034.00,24,16,40.00
09/22/2004,04:07,1034.25,1034.25,1034.00,1034.25,2,4,6.00
09/22/2004,04:08,1034.25,1034.25,1034.25,1034.25,28,0,28.00
09/22/2004,04:09,1034.25,1034.25,1034.25,1034.25,10,0,10.00
09/22/2004,04:10,1034.00,1034.00,1034.00,1034.00,0,31,31.00
09/22/2004,04:11,1034.00,1034.00,1034.00,1034.00,0,2,2.00
09/22/2004,04:12,1034.00,1034.00,1034.00,1034.00,0,9,9.00
09/22/2004,04:13,1033.75,1033.75,1033.75,1033.75,0,49,49.00
09/22/2004,04:14,1033.75,1033.75,1033.75,1033.75,0,17,17.00
09/22/2004,04:15,1033.50,1033.75,1033.50,1033.75,19,1,20.00
09/22/2004,04:16,1034.00,1034.25,1034.00,1034.25,95,11,106.00
09/22/2004,04:17,1034.00,1034.00,1034.00,1034.00,0,15,15.00
09/22/2004,04:18,1033.75,1034.25,1033.75,1034.25,10,1,11.00
09/22/2004,04:19,1034.00,1034.00,1033.75,1033.75,0,34,34.00
09/22/2004,04:20,1033.75,1033.75,1033.75,1033.75,0,5,5.00
09/22/2004,04:21,1033.75,1033.75,1033.75,1033.75,0,2,2.00
09/22/2004,04:22,1034.00,1034.00,1034.00,1034.00,35,0,35.00
09/22/2004,04:23,1033.75,1033.75,1033.75,1033.75,0,10,10.00
09/22/2004,04:25,1034.00,1034.00,1034.00,1034.00,9,0,9.00
09/22/2004,04:26,1033.75,1033.75,1033.75,1033.75,0,25,25.00
09/22/2004,04:27,1033.75,1033.75,1033.75,1033.75,0,10,10.00
09/22/2004,04:28,1033.75,1033.75,1033.75,1033.75,0,37,37.00
09/22/2004,04:30,1033.50,1033.75,1033.50,1033.75,9,1,10.00
09/22/2004,04:33,1033.75,1033.75,1033.75,1033.75,9,0,9.00
09/22/2004,04:34,1033.75,1033.75,1033.75,1033.75,4,0,4.00
09/22/2004,04:35,1033.75,1033.75,1033.75,1033.75,12,0,12.00
09/22/2004,04:36,1034.00,1034.00,1033.75,1034.00,10,15,25.00
09/22/2004,04:38,1033.75,1033.75,1033.75,1033.75,0,15,15.00
09/22/2004,04:39,1033.75,1033.75,1033.75,1033.75,0,6,6.00
09/22/2004,04:41,1034.00,1034.00,1034.00,1034.00,7,0,7.00
09/22/2004,04:42,1033.75,1033.75,1033.75,1033.75,0,1,1.00
09/22/2004,04:44,1033.75,1033.75,1033.75,1033.75,0,1,1.00
09/22/2004,04:46,1034.00,1034.00,1034.00,1034.00,7,0,7.00
09/22/2004,04:47,1033.75,1033.75,1033.75,1033.75,0,15,15.00
09/22/2004,04:48,1033.75,1033.75,1033.75,1033.75,0,6,6.00
09/22/2004,04:49,1033.75,1033.75,1033.75,1033.75,0,48,48.00
09/22/2004,04:50,1033.75,1033.75,1033.75,1033.75,0,2,2.00
09/22/2004,04:51,1033.75,1033.75,1033.75,1033.75,0,7,7.00
09/22/2004,04:52,1033.50,1033.50,1033.50,1033.50,0,33,33.00
09/22/2004,04:53,1033.50,1033.50,1033.50,1033.50,0,25,25.00
09/22/2004,04:54,1033.50,1033.50,1033.25,1033.50,16,36,52.00
09/22/2004,04:55,1033.50,1033.50,1033.25,1033.25,12,106,118.00
09/22/2004,04:56,1033.25,1033.25,1033.00,1033.00,0,14,14.00
09/22/2004,04:57,1033.25,1033.50,1033.00,1033.00,15,6,21.00
09/22/2004,04:58,1033.25,1033.25,1033.25,1033.25,55,0,55.00
09/22/2004,04:59,1033.25,1033.25,1033.25,1033.25,1,0,1.00
09/22/2004,05:00,1033.00,1033.25,1033.00,1033.25,12,1,13.00
09/22/2004,05:01,1033.25,1033.25,1033.25,1033.25,12,0,12.00
09/22/2004,05:03,1033.00,1033.25,1033.00,1033.00,2,53,55.00
09/22/2004,05:04,1033.00,1033.00,1032.75,1033.00,8,12,20.00
09/22/2004,05:05,1033.00,1033.25,1032.75,1032.75,9,48,57.00
09/22/2004,05:06,1032.75,1033.00,1032.75,1033.00,16,2,18.00
09/22/2004,05:07,1032.75,1033.00,1032.75,1033.00,6,3,9.00
09/22/2004,05:08,1033.00,1033.00,1032.75,1032.75,3,1,4.00
09/22/2004,05:09,1033.00,1033.00,1033.00,1033.00,7,0,7.00
09/22/2004,05:10,1033.00,1033.00,1033.00,1033.00,8,0,8.00
09/22/2004,05:11,1033.00,1033.00,1033.00,1033.00,5,0,5.00
09/22/2004,05:12,1033.00,1033.00,1033.00,1033.00,2,0,2.00
09/22/2004,05:13,1032.75,1032.75,1032.75,1032.75,0,1,1.00
09/22/2004,05:14,1033.00,1033.25,1033.00,1033.00,12,1,13.00
09/22/2004,05:15,1033.00,1033.00,1033.00,1033.00,0,6,6.00
09/22/2004,05:16,1033.00,1033.00,1032.75,1032.75,0,6,6.00
09/22/2004,05:17,1032.75,1032.75,1032.75,1032.75,0,1,1.00
09/22/2004,05:18,1032.75,1032.75,1032.75,1032.75,0,5,5.00
09/22/2004,05:19,1033.00,1033.00,1033.00,1033.00,7,0,7.00
09/22/2004,05:20,1033.00,1033.00,1033.00,1033.00,5,0,5.00
09/22/2004,05:21,1033.00,1033.00,1033.00,1033.00,7,0,7.00
09/22/2004,05:22,1032.75,1032.75,1032.75,1032.75,0,5,5.00
09/22/2004,05:23,1033.00,1033.00,1033.00,1033.00,18,0,18.00
09/22/2004,05:24,1033.25,1033.25,1033.00,1033.00,7,8,15.00
09/22/2004,05:26,1033.00,1033.00,1033.00,1033.00,0,1,1.00
09/22/2004,05:27,1033.00,1033.00,1033.00,1033.00,0,2,2.00
09/22/2004,05:28,1033.00,1033.00,1033.00,1033.00,0,20,20.00
09/22/2004,05:29,1033.25,1033.25,1033.25,1033.25,7,0,7.00
09/22/2004,05:30,1033.00,1033.00,1033.00,1033.00,0,13,13.00
09/22/2004,05:32,1033.00,1033.00,1033.00,1033.00,0,2,2.00
09/22/2004,05:34,1033.00,1033.00,1033.00,1033.00,0,13,13.00
09/22/2004,05:36,1033.00,1033.00,1033.00,1033.00,0,1,1.00
09/22/2004,05:37,1032.75,1032.75,1032.75,1032.75,0,10,10.00
09/22/2004,05:38,1033.00,1033.00,1033.00,1033.00,9,0,9.00
09/22/2004,05:39,1032.75,1032.75,1032.75,1032.75,0,3,3.00
09/22/2004,05:40,1032.75,1032.75,1032.75,1032.75,0,31,31.00
09/22/2004,05:41,1032.75,1032.75,1032.75,1032.75,0,5,5.00
09/22/2004,05:42,1032.75,1032.75,1032.75,1032.75,0,55,55.00
09/22/2004,05:44,1032.75,1033.00,1032.75,1033.00,16,1,17.00
09/22/2004,05:45,1033.00,1033.00,1033.00,1033.00,4,0,4.00
09/22/2004,05:46,1033.25,1033.25,1033.25,1033.25,10,0,10.00
09/22/2004,05:47,1033.00,1033.00,1033.00,1033.00,0,24,24.00
09/22/2004,05:49,1033.25,1033.25,1033.25,1033.25,15,0,15.00
09/22/2004,05:50,1033.25,1033.25,1033.25,1033.25,5,0,5.00
09/22/2004,05:51,1033.25,1033.25,1033.00,1033.00,11,7,18.00
09/22/2004,05:52,1033.00,1033.00,1033.00,1033.00,0,1,1.00
09/22/2004,05:53,1033.00,1033.00,1033.00,1033.00,0,2,2.00
09/22/2004,05:55,1033.25,1033.50,1033.25,1033.50,38,0,38.00
09/22/2004,05:56,1033.25,1033.25,1033.25,1033.25,0,8,8.00
09/22/2004,05:57,1033.25,1033.25,1033.25,1033.25,0,3,3.00
09/22/2004,05:59,1033.00,1033.00,1033.00,1033.00,0,3,3.00
09/22/2004,06:00,1033.25,1033.25,1033.25,1033.25,18,0,18.00
09/22/2004,06:03,1033.25,1033.25,1033.25,1033.25,11,0,11.00
09/22/2004,06:04,1033.25,1033.25,1033.25,1033.25,8,0,8.00
09/22/2004,06:06,1033.00,1033.25,1033.00,1033.25,2,1,3.00
09/22/2004,06:07,1033.25,1033.25,1033.25,1033.25,40,0,40.00
09/22/2004,06:08,1033.25,1033.25,1033.25,1033.25,1,0,1.00
09/22/2004,06:09,1033.00,1033.25,1033.00,1033.25,8,2,10.00
09/22/2004,06:10,1033.25,1033.25,1033.00,1033.00,1,100,101.00
09/22/2004,06:11,1033.25,1033.25,1033.25,1033.25,11,0,11.00
09/22/2004,06:12,1033.00,1033.00,1033.00,1033.00,0,2,2.00
09/22/2004,06:13,1033.00,1033.00,1033.00,1033.00,0,3,3.00
09/22/2004,06:14,1033.00,1033.25,1033.00,1033.25,2,38,40.00
09/22/2004,06:15,1033.00,1033.00,1033.00,1033.00,0,36,36.00
09/22/2004,06:16,1033.00,1033.00,1033.00,1033.00,0,4,4.00
09/22/2004,06:17,1033.25,1033.25,1033.25,1033.25,1,0,1.00
09/22/2004,06:18,1033.00,1033.00,1033.00,1033.00,0,36,36.00
09/22/2004,06:19,1033.00,1033.00,1033.00,1033.00,0,69,69.00
09/22/2004,06:20,1033.00,1033.00,1033.00,1033.00,0,4,4.00
09/22/2004,06:21,1033.00,1033.00,1033.00,1033.00,0,1,1.00
09/22/2004,06:22,1033.25,1033.25,1033.25,1033.25,2,0,2.00
09/22/2004,06:23,1033.25,1033.25,1033.25,1033.25,2,0,2.00
09/22/2004,06:24,1033.00,1033.25,1033.00,1033.25,8,10,18.00
09/22/2004,06:26,1033.00,1033.00,1032.75,1032.75,0,65,65.00
09/22/2004,06:27,1032.75,1032.75,1032.50,1032.50,0,113,113.00
09/22/2004,06:28,1032.50,1032.50,1032.50,1032.50,0,2,2.00
09/22/2004,06:29,1032.50,1032.75,1032.50,1032.50,8,5,13.00
09/22/2004,06:30,1032.50,1032.75,1032.50,1032.75,2,1,3.00
09/22/2004,06:32,1032.50,1032.50,1032.50,1032.50,0,5,5.00
09/22/2004,06:33,1032.50,1032.75,1032.50,1032.50,15,104,119.00
09/22/2004,06:34,1032.75,1032.75,1032.50,1032.75,22,11,33.00
09/22/2004,06:35,1032.50,1032.50,1032.50,1032.50,0,1,1.00
09/22/2004,06:36,1032.75,1032.75,1032.75,1032.75,5,0,5.00
09/22/2004,06:37,1032.75,1032.75,1032.75,1032.75,49,0,49.00
09/22/2004,06:38,1032.75,1033.00,1032.75,1033.00,7,0,7.00
09/22/2004,06:39,1033.00,1033.00,1032.75,1032.75,9,114,123.00
09/22/2004,06:40,1032.75,1032.75,1032.75,1032.75,0,85,85.00
09/22/2004,06:41,1032.75,1032.75,1032.75,1032.75,0,32,32.00
09/22/2004,06:42,1032.75,1032.75,1032.75,1032.75,0,61,61.00
09/22/2004,06:43,1033.00,1033.00,1033.00,1033.00,2,0,2.00
09/22/2004,06:44,1033.00,1033.00,1032.75,1032.75,221,4,225.00
09/22/2004,06:45,1032.75,1033.00,1032.75,1033.00,192,2,194.00
09/22/2004,06:46,1033.00,1033.00,1033.00,1033.00,105,0,105.00
09/22/2004,06:47,1032.75,1033.00,1032.75,1032.75,1,61,62.00
09/22/2004,06:48,1032.50,1032.75,1032.50,1032.50,3,242,245.00
09/22/2004,06:49,1032.75,1032.75,1032.50,1032.50,104,101,205.00
09/22/2004,06:50,1032.50,1032.50,1032.50,1032.50,0,205,205.00
09/22/2004,06:51,1032.50,1032.75,1032.50,1032.50,104,36,140.00
09/22/2004,06:52,1032.75,1032.75,1032.75,1032.75,137,0,137.00
09/22/2004,06:54,1032.75,1032.75,1032.50,1032.75,47,2,49.00
09/22/2004,06:55,1032.75,1032.75,1032.75,1032.75,12,0,12.00
09/22/2004,06:56,1032.75,1032.75,1032.75,1032.75,20,0,20.00
09/22/2004,06:57,1032.75,1032.75,1032.75,1032.75,6,0,6.00
09/22/2004,06:58,1032.75,1032.75,1032.75,1032.75,68,0,68.00
09/22/2004,06:59,1033.00,1033.00,1033.00,1033.00,13,0,13.00
09/22/2004,07:00,1033.00,1033.00,1033.00,1033.00,2,0,2.00
09/22/2004,07:01,1032.75,1032.75,1032.75,1032.75,0,107,107.00
09/22/2004,07:02,1032.75,1032.75,1032.75,1032.75,0,10,10.00
09/22/2004,07:03,1032.75,1033.00,1032.75,1033.00,20,42,62.00
09/22/2004,07:04,1032.75,1032.75,1032.75,1032.75,0,3,3.00
09/22/2004,07:06,1032.75,1032.75,1032.75,1032.75,0,1,1.00
09/22/2004,07:08,1032.75,1032.75,1032.75,1032.75,0,2,2.00
09/22/2004,07:09,1032.75,1032.75,1032.75,1032.75,0,125,125.00
09/22/2004,07:10,1032.75,1032.75,1032.75,1032.75,0,11,11.00
09/22/2004,07:11,1032.75,1032.75,1032.00,1032.00,0,371,371.00
09/22/2004,07:12,1032.25,1032.25,1032.25,1032.25,85,0,85.00
09/22/2004,07:13,1032.50,1032.50,1032.00,1032.50,31,228,259.00
09/22/2004,07:14,1032.25,1032.50,1032.25,1032.50,229,1,230.00
09/22/2004,07:15,1032.75,1032.75,1032.50,1032.50,1,35,36.00
09/22/2004,07:16,1032.25,1032.25,1032.00,1032.00,5,112,117.00
09/22/2004,07:17,1032.25,1032.25,1032.25,1032.25,124,0,124.00
09/22/2004,07:18,1032.00,1032.00,1031.75,1031.75,20,396,416.00
09/22/2004,07:19,1031.75,1032.00,1031.75,1032.00,476,150,626.00
09/22/2004,07:20,1032.00,1032.00,1031.50,1031.50,10,379,389.00
09/22/2004,07:21,1031.50,1031.50,1031.25,1031.25,432,185,617.00
09/22/2004,07:22,1031.25,1031.50,1031.00,1031.25,179,335,514.00
09/22/2004,07:23,1031.25,1031.50,1031.00,1031.25,271,416,687.00
09/22/2004,07:24,1031.25,1031.25,1031.00,1031.00,1,260,261.00
09/22/2004,07:25,1031.00,1031.75,1031.00,1031.50,383,16,399.00
09/22/2004,07:26,1031.50,1031.75,1031.50,1031.50,1,55,56.00
09/22/2004,07:27,1031.25,1031.75,1031.25,1031.75,127,2,129.00
09/22/2004,07:28,1031.75,1031.75,1031.50,1031.50,7,2,9.00
09/22/2004,07:29,1031.50,1031.50,1031.50,1031.50,0,312,312.00
09/22/2004,07:30,1031.50,1031.50,1031.50,1031.50,0,16,16.00
09/22/2004,07:31,1031.75,1031.75,1031.50,1031.50,71,129,200.00
09/22/2004,07:32,1031.50,1031.50,1031.25,1031.50,35,10,45.00
09/22/2004,07:33,1031.75,1031.75,1031.50,1031.50,34,424,458.00
09/22/2004,07:34,1031.50,1032.00,1031.50,1031.75,210,17,227.00
09/22/2004,07:35,1031.75,1032.00,1031.75,1031.75,182,84,266.00
09/22/2004,07:36,1031.75,1031.75,1031.25,1031.25,1,159,160.00
09/22/2004,07:37,1031.50,1031.50,1031.25,1031.25,3,8,11.00
09/22/2004,07:38,1031.50,1031.50,1031.50,1031.50,23,0,23.00
09/22/2004,07:39,1031.50,1031.50,1031.00,1031.25,12,276,288.00
09/22/2004,07:40,1031.25,1031.25,1031.00,1031.25,189,100,289.00
09/22/2004,07:41,1031.25,1031.50,1031.25,1031.50,40,0,40.00
09/22/2004,07:42,1031.25,1031.50,1031.25,1031.25,2,121,123.00
09/22/2004,07:43,1031.00,1031.25,1030.25,1030.50,219,896,1115.00
09/22/2004,07:44,1030.50,1030.50,1030.25,1030.25,663,16,679.00
09/22/2004,07:45,1030.25,1030.50,1030.00,1030.25,283,136,419.00
09/22/2004,07:46,1030.25,1030.75,1030.25,1030.50,603,40,643.00
09/22/2004,07:47,1030.25,1030.50,1030.00,1030.50,345,116,461.00
09/22/2004,07:48,1030.50,1030.75,1030.50,1030.50,318,252,570.00
09/22/2004,07:49,1030.50,1030.75,1030.50,1030.50,2,155,157.00
09/22/2004,07:50,1030.50,1030.75,1030.25,1030.25,7,73,80.00
09/22/2004,07:51,1030.50,1030.75,1030.50,1030.50,128,214,342.00
09/22/2004,07:52,1030.50,1030.50,1030.25,1030.50,105,56,161.00
09/22/2004,07:53,1030.50,1030.50,1030.50,1030.50,2,0,2.00
09/22/2004,07:54,1030.50,1030.50,1030.25,1030.25,6,2,8.00
09/22/2004,07:55,1030.25,1030.50,1030.25,1030.50,136,1,137.00
09/22/2004,07:56,1030.50,1030.50,1030.25,1030.25,146,9,155.00
09/22/2004,07:57,1030.50,1030.75,1030.00,1030.25,67,404,471.00
09/22/2004,07:58,1030.25,1030.25,1029.75,1029.75,28,340,368.00
09/22/2004,07:59,1030.00,1030.25,1029.50,1030.00,191,561,752.00
09/22/2004,08:00,1030.00,1030.25,1029.75,1030.00,16,346,362.00
09/22/2004,08:01,1029.75,1030.00,1029.75,1029.75,141,5,146.00
09/22/2004,08:02,1030.00,1030.25,1029.75,1030.25,142,2,144.00
09/22/2004,08:03,1030.25,1030.25,1030.00,1030.25,16,10,26.00
09/22/2004,08:04,1030.25,1030.25,1029.75,1030.25,57,300,357.00
09/22/2004,08:05,1030.00,1030.25,1029.75,1030.00,63,78,141.00
09/22/2004,08:06,1030.00,1030.25,1030.00,1030.25,103,62,165.00
09/22/2004,08:07,1030.00,1030.25,1030.00,1030.25,1,5,6.00
09/22/2004,08:08,1030.25,1030.25,1030.00,1030.25,14,53,67.00
09/22/2004,08:09,1030.25,1030.25,1030.00,1030.00,1,70,71.00
09/22/2004,08:10,1030.00,1030.00,1030.00,1030.00,0,104,104.00
09/22/2004,08:11,1030.00,1030.00,1029.75,1030.00,7,3,10.00
09/22/2004,08:12,1030.00,1030.25,1030.00,1030.25,227,0,227.00
09/22/2004,08:13,1030.25,1030.25,1030.25,1030.25,80,0,80.00
09/22/2004,08:14,1030.25,1030.50,1030.25,1030.25,181,21,202.00
09/22/2004,08:15,1030.25,1030.25,1030.00,1030.25,221,112,333.00
09/22/2004,08:16,1030.25,1030.25,1030.25,1030.25,167,0,167.00
09/22/2004,08:17,1030.25,1030.25,1030.25,1030.25,85,0,85.00
09/22/2004,08:18,1030.25,1030.50,1030.25,1030.25,579,7,586.00
09/22/2004,08:19,1030.25,1030.50,1030.25,1030.25,3,24,27.00
09/22/2004,08:20,1030.50,1030.50,1030.25,1030.50,19,1,20.00
09/22/2004,08:21,1030.50,1030.50,1030.25,1030.25,25,5,30.00
09/22/2004,08:22,1030.25,1030.50,1030.25,1030.50,110,12,122.00
09/22/2004,08:23,1030.25,1030.50,1030.25,1030.25,12,3,15.00
09/22/2004,08:24,1030.50,1030.50,1030.25,1030.25,46,22,68.00
09/22/2004,08:25,1030.50,1030.50,1030.25,1030.25,11,11,22.00
09/22/2004,08:26,1030.50,1030.50,1030.25,1030.25,33,160,193.00
09/22/2004,08:27,1030.50,1030.50,1030.25,1030.25,14,7,21.00
09/22/2004,08:28,1030.25,1030.50,1030.25,1030.25,9,271,280.00
09/22/2004,08:29,1030.25,1030.50,1030.00,1030.25,137,317,454.00
09/22/2004,08:30,1030.25,1030.25,1029.75,1029.75,527,1073,1600.00
09/22/2004,08:31,1030.00,1030.25,1029.00,1029.50,1418,5813,7231.00
09/22/2004,08:32,1029.50,1029.50,1028.75,1028.75,415,3095,3510.00
09/22/2004,08:33,1028.75,1029.25,1028.00,1028.25,1956,3697,5653.00
09/22/2004,08:34,1028.50,1029.00,1028.25,1028.75,1431,1462,2893.00
09/22/2004,08:35,1028.75,1029.00,1028.25,1029.00,1430,1544,2974.00
09/22/2004,08:36,1029.00,1029.25,1028.75,1028.75,918,858,1776.00
09/22/2004,08:37,1028.75,1029.25,1028.75,1029.00,680,537,1217.00
09/22/2004,08:38,1029.00,1029.25,1028.25,1029.00,2353,2077,4430.00
09/22/2004,08:39,1028.75,1029.25,1028.50,1029.25,1231,525,1756.00
09/22/2004,08:40,1029.25,1029.50,1029.00,1029.25,2341,1233,3574.00
09/22/2004,08:41,1029.25,1029.50,1028.75,1028.75,991,1307,2298.00
09/22/2004,08:42,1028.75,1029.00,1028.25,1028.50,2119,2224,4343.00
09/22/2004,08:43,1028.50,1028.75,1028.25,1028.50,1190,1357,2547.00
09/22/2004,08:44,1028.25,1028.50,1027.25,1027.50,3315,6388,9703.00
09/22/2004,08:45,1027.25,1028.00,1027.25,1027.75,1991,2163,4154.00
09/22/2004,08:46,1027.75,1028.00,1027.00,1027.25,2897,5574,8471.00
09/22/2004,08:47,1027.25,1027.25,1026.75,1027.00,2339,2932,5271.00
09/22/2004,08:48,1027.00,1027.25,1027.00,1027.25,1079,948,2027.00
09/22/2004,08:49,1027.25,1027.25,1027.00,1027.00,1660,1510,3170.00
09/22/2004,08:50,1027.00,1027.50,1026.75,1027.50,2064,1341,3405.00
09/22/2004,08:51,1027.25,1027.75,1027.25,1027.50,2462,814,3276.00
09/22/2004,08:52,1027.25,1027.75,1027.25,1027.75,1757,115,1872.00
09/22/2004,08:53,1027.75,1028.00,1027.50,1027.75,2337,2739,5076.00
09/22/2004,08:54,1027.50,1028.00,1027.50,1027.75,869,221,1090.00
09/22/2004,08:55,1027.50,1028.00,1027.50,1027.75,1285,330,1615.00
09/22/2004,08:56,1027.75,1027.75,1027.50,1027.50,778,220,998.00
09/22/2004,08:57,1027.75,1028.00,1027.50,1027.75,1770,261,2031.00
09/22/2004,08:58,1028.00,1028.00,1027.75,1027.75,832,492,1324.00
09/22/2004,08:59,1028.00,1028.25,1027.75,1028.25,892,549,1441.00
09/22/2004,09:00,1028.25,1028.25,1028.00,1028.00,680,1460,2140.00
09/22/2004,09:01,1028.00,1028.25,1027.50,1027.50,433,2009,2442.00
09/22/2004,09:02,1027.50,1027.75,1027.25,1027.50,1319,3231,4550.00
09/22/2004,09:03,1027.50,1027.50,1026.75,1027.00,659,2725,3384.00
09/22/2004,09:04,1026.75,1027.00,1026.25,1026.25,1103,5458,6561.00
09/22/2004,09:05,1026.25,1026.50,1025.50,1025.75,2798,5582,8380.00
09/22/2004,09:06,1025.75,1026.00,1025.50,1025.75,2159,2797,4956.00
09/22/2004,09:07,1025.75,1026.00,1025.25,1026.00,2442,2409,4851.00
09/22/2004,09:08,1026.00,1026.25,1025.75,1026.00,2288,682,2970.00
09/22/2004,09:09,1026.00,1026.00,1025.75,1026.00,823,67,890.00
09/22/2004,09:10,1026.00,1026.25,1025.75,1026.00,1005,693,1698.00
09/22/2004,09:11,1026.00,1026.25,1025.75,1026.25,2018,470,2488.00
09/22/2004,09:12,1026.25,1026.25,1025.75,1025.75,131,1817,1948.00
09/22/2004,09:13,1025.50,1025.75,1024.75,1025.00,493,6661,7154.00
09/22/2004,09:14,1024.75,1025.25,1024.25,1024.25,1619,4218,5837.00
09/22/2004,09:15,1024.50,1025.00,1024.25,1025.00,1729,444,2173.00
09/22/2004,09:16,1025.00,1025.00,1024.50,1025.00,1343,1634,2977.00
09/22/2004,09:17,1025.00,1025.25,1024.75,1025.00,2788,2579,5367.00
09/22/2004,09:18,1025.00,1025.25,1024.25,1024.75,2705,4525,7230.00
09/22/2004,09:19,1024.50,1024.75,1023.75,1024.50,1966,2615,4581.00
09/22/2004,09:20,1024.25,1024.75,1024.25,1024.50,1982,557,2539.00
09/22/2004,09:21,1024.50,1024.75,1024.25,1024.75,2494,79,2573.00
09/22/2004,09:22,1024.50,1025.00,1024.50,1025.00,503,42,545.00
09/22/2004,09:23,1025.00,1025.00,1024.50,1024.75,245,1374,1619.00
09/22/2004,09:24,1024.50,1024.75,1024.50,1024.75,116,286,402.00
09/22/2004,09:25,1024.50,1025.25,1024.50,1025.25,2064,203,2267.00
09/22/2004,09:26,1025.25,1025.25,1024.75,1025.25,813,619,1432.00
09/22/2004,09:27,1025.00,1025.50,1025.00,1025.00,1513,1410,2923.00
09/22/2004,09:28,1025.00,1025.25,1024.50,1025.00,580,2105,2685.00
09/22/2004,09:29,1025.00,1025.00,1024.75,1024.75,19,86,105.00
09/22/2004,09:30,1024.75,1025.25,1024.75,1025.00,1059,162,1221.00
09/22/2004,09:31,1025.25,1025.25,1024.25,1024.25,530,4622,5152.00
09/22/2004,09:32,1024.25,1025.25,1024.25,1025.00,1815,803,2618.00
09/22/2004,09:33,1025.00,1025.25,1024.75,1025.00,65,773,838.00
09/22/2004,09:34,1025.00,1025.00,1024.50,1024.75,643,851,1494.00
09/22/2004,09:35,1024.75,1025.00,1024.25,1024.50,1317,1161,2478.00
09/22/2004,09:36,1024.25,1025.00,1024.25,1025.00,1979,856,2835.00
09/22/2004,09:37,1025.00,1025.75,1025.00,1025.50,4015,2113,6128.00
09/22/2004,09:38,1025.50,1026.00,1025.25,1025.75,3254,294,3548.00
09/22/2004,09:39,1026.00,1026.00,1025.75,1025.75,1370,2057,3427.00
09/22/2004,09:40,1025.75,1026.00,1025.50,1025.75,493,874,1367.00
09/22/2004,09:41,1025.75,1025.75,1025.00,1025.00,451,1952,2403.00
09/22/2004,09:42,1025.00,1025.50,1024.75,1025.50,781,243,1024.00
09/22/2004,09:43,1025.25,1025.50,1025.25,1025.50,186,373,559.00
09/22/2004,09:44,1025.50,1025.50,1025.25,1025.50,394,68,462.00
09/22/2004,09:45,1025.50,1025.50,1025.00,1025.25,1066,1011,2077.00
09/22/2004,09:46,1025.00,1025.00,1024.25,1024.75,1298,2781,4079.00
09/22/2004,09:47,1024.50,1025.00,1024.50,1024.50,1298,962,2260.00
09/22/2004,09:48,1024.75,1024.75,1024.25,1024.50,973,2423,3396.00
09/22/2004,09:49,1024.50,1025.00,1024.50,1024.50,1000,311,1311.00
09/22/2004,09:50,1024.75,1025.00,1024.25,1024.25,434,1369,1803.00
09/22/2004,09:51,1024.50,1024.50,1023.75,1023.75,375,2619,2994.00
09/22/2004,09:52,1023.75,1024.00,1023.50,1023.50,1593,4562,6155.00
09/22/2004,09:53,1023.75,1024.00,1023.50,1024.00,1459,569,2028.00
09/22/2004,09:54,1024.00,1024.50,1024.00,1024.00,883,961,1844.00
09/22/2004,09:55,1024.00,1024.25,1023.75,1024.25,1576,364,1940.00
09/22/2004,09:56,1024.25,1024.25,1024.00,1024.00,179,724,903.00
09/22/2004,09:57,1024.25,1024.25,1024.00,1024.25,131,69,200.00
09/22/2004,09:58,1024.00,1024.25,1024.00,1024.00,424,291,715.00
09/22/2004,09:59,1024.00,1024.25,1023.75,1024.25,319,1094,1413.00
09/22/2004,10:00,1024.25,1024.25,1023.75,1024.00,59,583,642.00
09/22/2004,10:01,1024.00,1024.00,1023.50,1024.00,715,1310,2025.00
09/22/2004,10:02,1023.75,1024.00,1023.50,1024.00,465,394,859.00
09/22/2004,10:03,1023.75,1024.00,1023.75,1024.00,986,198,1184.00
09/22/2004,10:04,1023.75,1024.25,1023.75,1024.25,536,164,700.00
09/22/2004,10:05,1024.25,1024.50,1024.00,1024.00,1748,378,2126.00
09/22/2004,10:06,1024.25,1024.25,1024.00,1024.25,278,175,453.00
09/22/2004,10:07,1024.25,1024.25,1023.75,1023.75,95,1254,1349.00
09/22/2004,10:08,1023.75,1024.25,1023.75,1024.00,914,656,1570.00
09/22/2004,10:09,1024.00,1024.00,1023.50,1023.75,248,845,1093.00
09/22/2004,10:10,1023.75,1023.75,1023.00,1023.00,846,4880,5726.00
09/22/2004,10:11,1023.00,1023.25,1022.75,1023.25,1868,1104,2972.00
09/22/2004,10:12,1023.25,1023.75,1023.00,1023.50,2769,1385,4154.00
09/22/2004,10:13,1023.50,1023.75,1023.25,1023.50,1280,2101,3381.00
09/22/2004,10:14,1023.50,1023.75,1023.25,1023.50,188,491,679.00
09/22/2004,10:15,1023.25,1023.50,1023.25,1023.50,343,75,418.00
09/22/2004,10:16,1023.25,1023.75,1023.25,1023.75,431,25,456.00
09/22/2004,10:17,1023.75,1023.75,1023.50,1023.75,350,127,477.00
09/22/2004,10:18,1023.75,1023.75,1023.50,1023.75,66,3,69.00
09/22/2004,10:19,1023.75,1024.00,1023.50,1023.75,637,585,1222.00
09/22/2004,10:20,1023.50,1024.00,1023.50,1024.00,1985,1026,3011.00
09/22/2004,10:21,1024.00,1024.00,1023.75,1024.00,1206,72,1278.00
09/22/2004,10:22,1024.00,1024.00,1023.75,1024.00,1026,10,1036.00
09/22/2004,10:23,1024.00,1024.25,1023.75,1023.75,434,408,842.00
09/22/2004,10:24,1023.75,1024.00,1023.75,1024.00,383,12,395.00
09/22/2004,10:25,1024.00,1024.00,1023.75,1023.75,347,3,350.00
09/22/2004,10:26,1023.75,1024.00,1023.75,1024.00,249,455,704.00
09/22/2004,10:27,1024.00,1024.00,1023.50,1023.75,1058,713,1771.00
09/22/2004,10:28,1023.75,1024.00,1023.50,1024.00,149,486,635.00
09/22/2004,10:29,1024.00,1024.00,1023.50,1023.75,516,441,957.00
09/22/2004,10:30,1023.75,1024.25,1023.75,1024.00,335,279,614.00
09/22/2004,10:31,1024.00,1024.00,1023.50,1023.75,316,934,1250.00
09/22/2004,10:32,1023.75,1023.75,1023.25,1023.50,137,1865,2002.00
09/22/2004,10:33,1023.25,1024.00,1023.25,1023.50,1445,1110,2555.00
09/22/2004,10:34,1023.50,1023.75,1023.50,1023.75,319,121,440.00
09/22/2004,10:35,1023.50,1023.75,1023.50,1023.50,417,161,578.00
09/22/2004,10:36,1023.50,1024.00,1023.50,1023.50,904,365,1269.00
09/22/2004,10:37,1023.50,1023.75,1023.50,1023.75,274,71,345.00
09/22/2004,10:38,1023.75,1024.00,1023.50,1023.75,52,260,312.00
09/22/2004,10:39,1023.75,1023.75,1023.50,1023.75,63,112,175.00
09/22/2004,10:40,1023.75,1024.00,1023.50,1024.00,440,327,767.00
09/22/2004,10:41,1024.00,1024.00,1023.75,1024.00,72,8,80.00
09/22/2004,10:42,1024.00,1024.00,1023.50,1023.75,254,511,765.00
09/22/2004,10:43,1023.75,1024.25,1023.50,1024.00,705,138,843.00
09/22/2004,10:44,1024.00,1024.25,1023.75,1024.00,420,474,894.00
09/22/2004,10:45,1024.00,1024.25,1024.00,1024.25,33,157,190.00
09/22/2004,10:46,1024.00,1024.25,1024.00,1024.25,85,195,280.00
09/22/2004,10:47,1024.25,1024.25,1024.00,1024.25,145,109,254.00
09/22/2004,10:48,1024.25,1024.25,1023.50,1023.75,533,1449,1982.00
09/22/2004,10:49,1023.75,1023.75,1023.25,1023.50,369,2175,2544.00
09/22/2004,10:50,1023.50,1023.75,1023.00,1023.50,486,1421,1907.00
09/22/2004,10:51,1023.50,1023.50,1023.00,1023.25,167,782,949.00
09/22/2004,10:52,1023.25,1023.50,1023.00,1023.25,95,701,796.00
09/22/2004,10:53,1023.00,1023.25,1022.75,1022.75,119,874,993.00
09/22/2004,10:54,1022.75,1023.00,1022.75,1023.00,323,37,360.00
09/22/2004,10:55,1023.00,1023.25,1022.75,1023.00,1151,359,1510.00
09/22/2004,10:56,1023.00,1023.00,1022.25,1022.50,1057,4360,5417.00
09/22/2004,10:57,1022.75,1023.00,1022.50,1022.75,1510,352,1862.00
09/22/2004,10:58,1022.75,1023.00,1022.50,1023.00,2062,529,2591.00
09/22/2004,10:59,1023.00,1023.25,1022.75,1023.00,137,980,1117.00
09/22/2004,11:00,1022.75,1023.00,1022.00,1022.50,2273,4973,7246.00
09/22/2004,11:01,1022.50,1023.50,1022.50,1023.25,3820,1025,4845.00
09/22/2004,11:02,1023.50,1023.50,1023.25,1023.50,581,523,1104.00
09/22/2004,11:03,1023.25,1023.50,1023.00,1023.25,209,807,1016.00
09/22/2004,11:04,1023.50,1023.50,1023.00,1023.00,202,246,448.00
09/22/2004,11:05,1023.25,1023.25,1023.00,1023.25,169,31,200.00
09/22/2004,11:06,1023.25,1023.25,1023.00,1023.25,132,23,155.00
09/22/2004,11:07,1023.25,1023.75,1023.00,1023.75,1150,253,1403.00
09/22/2004,11:08,1023.50,1023.75,1023.25,1023.75,440,214,654.00
09/22/2004,11:09,1023.50,1023.75,1023.50,1023.50,36,65,101.00
09/22/2004,11:10,1023.50,1024.00,1023.50,1024.00,1155,299,1454.00
09/22/2004,11:11,1023.75,1024.00,1023.25,1023.50,95,1216,1311.00
09/22/2004,11:12,1023.50,1024.00,1023.25,1023.75,1415,286,1701.00
09/22/2004,11:13,1023.75,1024.00,1023.75,1024.00,1332,32,1364.00
09/22/2004,11:14,1024.00,1024.00,1023.75,1024.00,255,62,317.00
09/22/2004,11:15,1024.00,1024.00,1023.50,1023.75,140,598,738.00
09/22/2004,11:16,1023.75,1023.75,1023.25,1023.50,123,534,657.00
09/22/2004,11:17,1023.50,1023.50,1023.25,1023.25,271,42,313.00
09/22/2004,11:18,1023.25,1023.50,1023.25,1023.25,40,34,74.00
09/22/2004,11:19,1023.50,1024.00,1023.50,1024.00,1053,1070,2123.00
09/22/2004,11:20,1023.75,1024.00,1023.75,1024.00,229,137,366.00
09/22/2004,11:21,1023.75,1024.25,1023.75,1024.25,247,476,723.00
09/22/2004,11:22,1024.25,1024.25,1023.75,1023.75,197,343,540.00
09/22/2004,11:23,1023.75,1024.00,1023.50,1023.75,40,949,989.00
09/22/2004,11:24,1023.75,1024.00,1023.50,1023.75,195,22,217.00
09/22/2004,11:25,1023.75,1024.00,1023.75,1023.75,15,20,35.00
09/22/2004,11:26,1023.75,1024.00,1023.75,1024.00,44,17,61.00
09/22/2004,11:27,1024.00,1024.25,1023.75,1024.25,993,6,999.00
09/22/2004,11:28,1024.00,1024.50,1024.00,1024.00,1089,509,1598.00
09/22/2004,11:29,1024.25,1024.25,1024.00,1024.00,315,34,349.00
09/22/2004,11:30,1024.00,1024.25,1023.75,1023.75,259,1011,1270.00
09/22/2004,11:31,1023.75,1024.00,1023.75,1023.75,33,184,217.00
09/22/2004,11:32,1023.75,1024.25,1023.75,1024.00,169,49,218.00
09/22/2004,11:33,1024.00,1024.00,1023.75,1024.00,145,272,417.00
09/22/2004,11:34,1024.00,1024.00,1023.75,1024.00,119,16,135.00
09/22/2004,11:35,1024.00,1024.00,1023.50,1023.75,45,1046,1091.00
09/22/2004,11:36,1023.75,1023.75,1023.50,1023.50,40,33,73.00
09/22/2004,11:37,1023.75,1023.75,1023.50,1023.50,51,904,955.00
09/22/2004,11:38,1023.50,1023.75,1023.50,1023.75,73,45,118.00
09/22/2004,11:39,1023.50,1023.75,1023.50,1023.50,147,32,179.00
09/22/2004,11:40,1023.75,1024.25,1023.50,1024.25,1110,31,1141.00
09/22/2004,11:41,1024.25,1024.25,1024.00,1024.25,1295,62,1357.00
09/22/2004,11:42,1024.25,1024.50,1024.00,1024.25,578,133,711.00
09/22/2004,11:43,1024.25,1024.50,1024.25,1024.50,288,126,414.00
09/22/2004,11:44,1024.50,1024.50,1024.00,1024.00,16,749,765.00
09/22/2004,11:45,1024.00,1024.25,1024.00,1024.25,12,33,45.00
09/22/2004,11:46,1024.00,1024.25,1024.00,1024.00,23,369,392.00
09/22/2004,11:47,1024.00,1024.25,1024.00,1024.25,210,83,293.00
09/22/2004,11:48,1024.25,1024.50,1024.25,1024.50,560,111,671.00
09/22/2004,11:49,1024.25,1024.25,1024.00,1024.25,182,105,287.00
09/22/2004,11:50,1024.25,1024.25,1024.00,1024.25,144,1,145.00
09/22/2004,11:51,1024.25,1024.50,1024.00,1024.50,216,64,280.00
09/22/2004,11:52,1024.25,1024.50,1024.00,1024.25,80,165,245.00
09/22/2004,11:53,1024.25,1024.50,1024.00,1024.50,246,1,247.00
09/22/2004,11:54,1024.25,1024.50,1024.00,1024.25,418,309,727.00
09/22/2004,11:55,1024.25,1024.25,1024.00,1024.00,26,437,463.00
09/22/2004,11:56,1024.00,1024.00,1023.75,1024.00,50,77,127.00
09/22/2004,11:57,1023.75,1024.00,1023.75,1023.75,18,491,509.00
09/22/2004,11:58,1023.75,1024.00,1023.50,1023.75,8,181,189.00
09/22/2004,11:59,1023.50,1023.75,1023.50,1023.75,70,11,81.00
09/22/2004,12:00,1023.75,1024.00,1023.75,1023.75,108,284,392.00
09/22/2004,12:01,1023.75,1023.75,1023.50,1023.75,86,130,216.00
09/22/2004,12:02,1023.75,1024.00,1023.50,1023.75,150,8,158.00
09/22/2004,12:03,1023.75,1024.00,1023.75,1024.00,16,2,18.00
09/22/2004,12:04,1024.00,1024.00,1023.75,1023.75,18,6,24.00
09/22/2004,12:05,1024.00,1024.00,1023.50,1023.50,16,414,430.00
09/22/2004,12:06,1023.50,1023.75,1023.50,1023.75,7,25,32.00
09/22/2004,12:07,1023.75,1023.75,1023.50,1023.75,52,24,76.00
09/22/2004,12:08,1023.50,1023.75,1023.50,1023.50,68,4,72.00
09/22/2004,12:09,1023.50,1024.00,1023.50,1023.75,123,38,161.00
09/22/2004,12:10,1023.75,1024.00,1023.50,1023.75,20,48,68.00
09/22/2004,12:11,1023.75,1024.25,1023.50,1024.00,373,63,436.00
09/22/2004,12:12,1024.25,1024.25,1024.00,1024.25,161,70,231.00
09/22/2004,12:13,1024.25,1024.25,1024.00,1024.00,21,11,32.00
09/22/2004,12:14,1024.25,1024.25,1024.00,1024.00,57,23,80.00
09/22/2004,12:15,1024.25,1025.00,1024.00,1024.50,2701,708,3409.00
09/22/2004,12:16,1024.75,1025.00,1024.50,1024.75,2050,168,2218.00
09/22/2004,12:17,1025.00,1025.00,1024.50,1024.50,105,548,653.00
09/22/2004,12:18,1024.50,1024.75,1024.50,1024.50,130,91,221.00
09/22/2004,12:19,1024.50,1024.75,1024.50,1024.75,74,104,178.00
09/22/2004,12:20,1024.50,1024.75,1024.50,1024.50,25,111,136.00
09/22/2004,12:21,1024.50,1024.75,1024.50,1024.50,33,83,116.00
09/22/2004,12:22,1024.50,1024.75,1024.50,1024.50,1,177,178.00
09/22/2004,12:23,1024.50,1024.75,1024.50,1024.75,16,45,61.00
09/22/2004,12:24,1024.75,1024.75,1024.50,1024.50,67,25,92.00
09/22/2004,12:25,1024.75,1024.75,1024.50,1024.75,191,44,235.00
09/22/2004,12:26,1024.50,1024.75,1024.50,1024.50,5,377,382.00
09/22/2004,12:27,1024.50,1024.50,1024.00,1024.25,355,1642,1997.00
09/22/2004,12:28,1024.25,1024.50,1023.75,1023.75,119,522,641.00
09/22/2004,12:29,1024.00,1024.25,1024.00,1024.00,70,1005,1075.00
09/22/2004,12:30,1024.00,1024.00,1023.75,1023.75,182,53,235.00
09/22/2004,12:31,1024.00,1024.25,1023.75,1024.00,261,66,327.00
09/22/2004,12:32,1024.00,1024.25,1024.00,1024.00,94,220,314.00
09/22/2004,12:33,1024.00,1024.00,1024.00,1024.00,0,79,79.00
09/22/2004,12:34,1024.00,1024.25,1023.75,1024.25,192,9,201.00
09/22/2004,12:35,1024.00,1024.25,1024.00,1024.00,11,52,63.00
09/22/2004,12:36,1024.00,1024.75,1024.00,1024.50,684,304,988.00
09/22/2004,12:37,1024.25,1024.50,1024.25,1024.50,819,24,843.00
09/22/2004,12:38,1024.50,1024.50,1024.25,1024.50,84,11,95.00
09/22/2004,12:39,1024.25,1024.75,1024.25,1024.50,290,87,377.00
09/22/2004,12:40,1024.25,1024.50,1024.25,1024.25,72,12,84.00
09/22/2004,12:41,1024.50,1024.50,1024.25,1024.50,245,30,275.00
09/22/2004,12:42,1024.25,1024.50,1024.25,1024.50,17,3,20.00
09/22/2004,12:43,1024.25,1024.50,1023.75,1023.75,17,1294,1311.00
09/22/2004,12:44,1023.75,1024.00,1023.50,1023.75,165,1288,1453.00
09/22/2004,12:45,1023.75,1024.00,1023.50,1023.75,516,388,904.00
09/22/2004,12:46,1023.75,1024.00,1023.75,1023.75,5,319,324.00
09/22/2004,12:47,1024.00,1024.00,1023.75,1023.75,17,234,251.00
09/22/2004,12:48,1023.75,1024.00,1023.50,1023.75,141,761,902.00
09/22/2004,12:49,1023.75,1024.00,1023.75,1023.75,586,214,800.00
09/22/2004,12:50,1023.75,1024.00,1023.75,1023.75,29,529,558.00
09/22/2004,12:51,1023.75,1024.25,1023.50,1024.00,640,358,998.00
09/22/2004,12:52,1024.25,1024.50,1023.50,1023.50,505,1883,2388.00
09/22/2004,12:53,1023.25,1023.50,1022.75,1023.50,1226,2144,3370.00
09/22/2004,12:54,1023.50,1023.75,1022.75,1023.00,554,1327,1881.00
09/22/2004,12:55,1022.75,1023.00,1022.25,1022.50,1033,1900,2933.00
09/22/2004,12:56,1022.75,1023.25,1022.50,1022.50,1509,1019,2528.00
09/22/2004,12:57,1022.50,1022.50,1021.75,1022.25,1910,3898,5808.00
09/22/2004,12:58,1022.25,1022.75,1022.00,1022.50,576,1092,1668.00
09/22/2004,12:59,1022.50,1022.75,1022.25,1022.25,56,841,897.00
09/22/2004,13:00,1022.25,1022.50,1022.00,1022.25,202,461,663.00
09/22/2004,13:01,1022.00,1022.50,1021.50,1021.75,1124,3534,4658.00
09/22/2004,13:02,1022.00,1022.00,1021.00,1021.25,691,5254,5945.00
09/22/2004,13:03,1021.25,1022.00,1021.25,1022.00,1124,602,1726.00
09/22/2004,13:04,1022.00,1022.00,1021.25,1021.50,650,1527,2177.00
09/22/2004,13:05,1021.50,1022.00,1021.50,1022.00,966,483,1449.00
09/22/2004,13:06,1021.75,1022.00,1021.25,1021.75,1609,881,2490.00
09/22/2004,13:07,1021.75,1022.25,1021.75,1022.25,472,129,601.00
09/22/2004,13:08,1022.00,1022.25,1021.75,1022.00,383,417,800.00
09/22/2004,13:09,1022.00,1022.25,1021.75,1022.00,258,540,798.00
09/22/2004,13:10,1022.00,1022.25,1021.75,1022.00,281,654,935.00
09/22/2004,13:11,1021.75,1022.25,1021.75,1022.25,331,192,523.00
09/22/2004,13:12,1022.00,1022.25,1021.75,1021.75,591,525,1116.00
09/22/2004,13:13,1021.75,1022.00,1021.25,1021.50,524,1651,2175.00
09/22/2004,13:14,1021.25,1022.00,1021.25,1021.75,728,76,804.00
09/22/2004,13:15,1021.75,1021.75,1021.25,1021.50,406,1330,1736.00
09/22/2004,13:16,1021.50,1021.75,1021.00,1021.00,728,2795,3523.00
09/22/2004,13:17,1021.00,1021.25,1021.00,1021.00,2560,848,3408.00
09/22/2004,13:18,1021.00,1022.00,1020.75,1021.75,3499,1730,5229.00
09/22/2004,13:19,1022.00,1022.00,1021.00,1021.50,921,1032,1953.00
09/22/2004,13:20,1021.50,1022.25,1021.50,1022.25,3334,1152,4486.00
09/22/2004,13:21,1022.00,1022.25,1021.75,1022.00,1969,1076,3045.00
09/22/2004,13:22,1022.00,1022.75,1022.00,1022.75,4620,947,5567.00
09/22/2004,13:23,1022.75,1023.50,1022.50,1023.25,4963,298,5261.00
09/22/2004,13:24,1023.00,1023.25,1022.25,1022.50,997,1991,2988.00
09/22/2004,13:25,1022.50,1023.25,1022.50,1023.00,1437,1159,2596.00
09/22/2004,13:26,1023.00,1023.25,1022.50,1022.50,305,376,681.00
09/22/2004,13:27,1022.50,1023.25,1022.50,1023.00,3246,229,3475.00
09/22/2004,13:28,1023.00,1023.50,1022.75,1022.75,780,1045,1825.00
09/22/2004,13:29,1022.75,1023.25,1022.75,1023.25,787,179,966.00
09/22/2004,13:30,1023.00,1023.25,1022.75,1022.75,38,329,367.00
09/22/2004,13:31,1022.75,1023.25,1022.75,1023.00,334,232,566.00
09/22/2004,13:32,1023.00,1023.25,1023.00,1023.00,14,66,80.00
09/22/2004,13:33,1023.00,1023.25,1023.00,1023.25,198,523,721.00
09/22/2004,13:34,1023.00,1023.25,1022.50,1022.50,41,1684,1725.00
09/22/2004,13:35,1022.50,1023.25,1022.50,1023.00,857,603,1460.00
09/22/2004,13:36,1023.00,1023.25,1023.00,1023.25,59,672,731.00
09/22/2004,13:37,1023.25,1023.25,1022.50,1022.75,81,614,695.00
09/22/2004,13:38,1022.75,1023.25,1022.75,1023.00,492,372,864.00
09/22/2004,13:39,1023.00,1023.25,1023.00,1023.25,253,41,294.00
09/22/2004,13:40,1023.00,1023.25,1023.00,1023.00,40,352,392.00
09/22/2004,13:41,1023.00,1023.00,1022.75,1022.75,106,605,711.00
09/22/2004,13:42,1022.75,1023.25,1022.75,1023.00,380,582,962.00
09/22/2004,13:43,1023.00,1024.00,1023.00,1023.25,5542,734,6276.00
09/22/2004,13:44,1023.25,1024.00,1023.00,1023.00,758,1860,2618.00
09/22/2004,13:45,1023.00,1023.25,1023.00,1023.25,231,126,357.00
09/22/2004,13:46,1023.25,1023.25,1022.75,1022.75,724,648,1372.00
09/22/2004,13:47,1023.00,1023.25,1022.75,1023.00,378,202,580.00
09/22/2004,13:48,1023.25,1023.50,1023.00,1023.25,538,372,910.00
09/22/2004,13:49,1023.25,1023.50,1023.00,1023.00,70,639,709.00
09/22/2004,13:50,1023.00,1023.25,1022.75,1023.25,443,404,847.00
09/22/2004,13:51,1023.25,1023.50,1023.00,1023.00,315,62,377.00
09/22/2004,13:52,1023.00,1023.50,1022.75,1023.00,312,577,889.00
09/22/2004,13:53,1023.00,1023.25,1022.00,1022.25,1064,2271,3335.00
09/22/2004,13:54,1022.25,1022.25,1021.50,1022.25,1146,4492,5638.00
09/22/2004,13:55,1022.25,1022.25,1022.00,1022.25,195,2039,2234.00
09/22/2004,13:56,1022.25,1022.25,1022.00,1022.25,159,49,208.00
09/22/2004,13:57,1022.00,1022.25,1021.75,1022.25,428,669,1097.00
09/22/2004,13:58,1022.00,1022.75,1022.00,1022.50,985,282,1267.00
09/22/2004,13:59,1022.50,1022.50,1022.00,1022.25,7,1170,1177.00
09/22/2004,14:00,1022.25,1022.75,1022.00,1022.25,460,275,735.00
09/22/2004,14:01,1022.50,1022.50,1022.25,1022.25,260,60,320.00
09/22/2004,14:02,1022.50,1022.75,1022.25,1022.50,676,624,1300.00
09/22/2004,14:03,1022.50,1022.75,1022.25,1022.25,100,356,456.00
09/22/2004,14:04,1022.50,1023.00,1022.25,1022.75,454,133,587.00
09/22/2004,14:05,1022.75,1022.75,1022.50,1022.75,253,3,256.00
09/22/2004,14:06,1022.50,1022.75,1022.50,1022.50,54,51,105.00
09/22/2004,14:07,1022.75,1023.00,1022.50,1022.50,325,137,462.00
09/22/2004,14:08,1022.50,1022.75,1022.50,1022.75,168,9,177.00
09/22/2004,14:09,1022.75,1023.00,1022.50,1022.50,467,1006,1473.00
09/22/2004,14:10,1022.75,1022.75,1022.00,1022.00,234,1376,1610.00
09/22/2004,14:11,1022.00,1022.25,1021.25,1021.50,334,2144,2478.00
09/22/2004,14:12,1021.50,1021.75,1021.50,1021.75,388,723,1111.00
09/22/2004,14:13,1021.50,1021.75,1021.25,1021.25,441,927,1368.00
09/22/2004,14:14,1021.50,1021.50,1021.00,1021.25,580,1600,2180.00
09/22/2004,14:15,1021.00,1021.25,1020.75,1021.00,277,1116,1393.00
09/22/2004,14:16,1021.00,1021.25,1020.75,1021.00,275,1063,1338.00
09/22/2004,14:17,1021.25,1021.25,1020.75,1021.00,448,368,816.00
09/22/2004,14:18,1021.25,1021.25,1020.75,1020.75,205,358,563.00
09/22/2004,14:19,1020.75,1021.00,1020.50,1020.50,103,2152,2255.00
09/22/2004,14:20,1020.50,1021.00,1020.50,1020.75,1093,941,2034.00
09/22/2004,14:21,1020.75,1020.75,1020.25,1020.50,571,2602,3173.00
09/22/2004,14:22,1020.50,1020.75,1020.50,1020.50,428,1144,1572.00
09/22/2004,14:23,1020.50,1021.75,1020.50,1021.75,3379,959,4338.00
09/22/2004,14:24,1021.50,1022.00,1021.50,1021.75,1354,3352,4706.00
09/22/2004,14:25,1021.75,1022.00,1021.50,1021.75,1390,270,1660.00
09/22/2004,14:26,1021.75,1021.75,1021.50,1021.50,388,14,402.00
09/22/2004,14:27,1021.50,1021.75,1021.50,1021.50,63,206,269.00
09/22/2004,14:28,1021.50,1022.00,1021.50,1021.75,344,94,438.00
09/22/2004,14:29,1021.50,1021.75,1021.25,1021.25,142,1481,1623.00
09/22/2004,14:30,1021.25,1021.50,1020.75,1021.00,83,2000,2083.00
09/22/2004,14:31,1021.00,1021.00,1020.00,1020.50,768,3048,3816.00
09/22/2004,14:32,1020.25,1020.50,1020.00,1020.50,1283,537,1820.00
09/22/2004,14:33,1020.50,1020.50,1020.00,1020.25,1198,1579,2777.00
09/22/2004,14:34,1020.25,1020.75,1020.00,1020.25,2555,977,3532.00
09/22/2004,14:35,1020.25,1020.75,1020.25,1020.50,1770,1948,3718.00
09/22/2004,14:36,1020.75,1020.75,1020.25,1020.50,371,480,851.00
09/22/2004,14:37,1020.50,1021.75,1020.25,1021.50,5800,1828,7628.00
09/22/2004,14:38,1021.50,1022.25,1021.25,1022.00,3650,611,4261.00
09/22/2004,14:39,1022.00,1022.00,1021.75,1022.00,386,609,995.00
09/22/2004,14:40,1022.00,1022.00,1021.75,1022.00,248,622,870.00
09/22/2004,14:41,1021.75,1022.00,1021.50,1021.50,1405,954,2359.00
09/22/2004,14:42,1021.50,1022.00,1021.50,1021.75,492,845,1337.00
09/22/2004,14:43,1021.75,1022.00,1021.75,1021.75,78,113,191.00
09/22/2004,14:44,1022.00,1022.00,1021.50,1022.00,154,437,591.00
09/22/2004,14:45,1021.75,1022.00,1021.25,1021.25,232,1570,1802.00
09/22/2004,14:46,1021.25,1021.50,1021.25,1021.25,312,1004,1316.00
09/22/2004,14:47,1021.25,1021.50,1021.25,1021.25,177,938,1115.00
09/22/2004,14:48,1021.50,1021.50,1021.25,1021.25,214,411,625.00
09/22/2004,14:49,1021.50,1021.50,1020.50,1020.75,687,2898,3585.00
09/22/2004,14:50,1020.75,1021.00,1020.75,1021.00,59,289,348.00
09/22/2004,14:51,1020.75,1021.25,1020.75,1021.25,1010,181,1191.00
09/22/2004,14:52,1021.25,1021.25,1020.25,1020.25,207,3198,3405.00
09/22/2004,14:53,1020.50,1020.50,1020.00,1020.25,933,2320,3253.00
09/22/2004,14:54,1020.25,1020.50,1020.00,1020.25,1383,970,2353.00
09/22/2004,14:55,1020.25,1020.50,1020.25,1020.50,96,773,869.00
09/22/2004,14:56,1020.50,1020.50,1020.25,1020.50,91,952,1043.00
09/22/2004,14:57,1020.25,1020.75,1020.25,1020.50,4570,1893,6463.00
09/22/2004,14:58,1020.50,1021.25,1020.25,1021.00,3492,2517,6009.00
09/22/2004,14:59,1021.00,1021.75,1021.00,1021.25,4686,1710,6396.00
09/22/2004,15:00,1021.50,1021.50,1021.25,1021.25,3485,2247,5732.00
09/22/2004,15:01,1021.50,1021.50,1021.00,1021.00,2034,3016,5050.00
09/22/2004,15:02,1021.00,1021.25,1021.00,1021.25,1158,930,2088.00
09/22/2004,15:03,1021.25,1021.25,1021.00,1021.25,1621,360,1981.00
09/22/2004,15:04,1021.00,1021.25,1021.00,1021.00,581,192,773.00
09/22/2004,15:05,1021.25,1021.25,1021.00,1021.25,288,392,680.00
09/22/2004,15:06,1021.25,1021.25,1021.00,1021.00,290,452,742.00
09/22/2004,15:07,1021.00,1021.25,1020.75,1021.00,160,2094,2254.00
09/22/2004,15:08,1021.00,1021.00,1019.50,1019.75,1141,5360,6501.00
09/22/2004,15:09,1019.75,1020.25,1019.75,1020.00,654,118,772.00
09/22/2004,15:10,1020.25,1020.50,1020.00,1020.50,1080,218,1298.00
09/22/2004,15:11,1020.50,1020.75,1020.25,1020.75,1637,349,1986.00
09/22/2004,15:12,1020.50,1021.00,1020.50,1020.50,847,721,1568.00
09/22/2004,15:13,1020.75,1020.75,1020.50,1020.75,259,555,814.00
09/22/2004,15:14,1020.75,1020.75,1020.50,1020.50,332,778,1110.00
09/22/2004,15:15,1020.50,1020.75,1020.25,1020.50,3183,4434,7617.00
09/22/2004,15:16,1020.25,1020.25,1020.25,1020.25,0,87,87.00
09/22/2004,15:31,1020.25,1020.75,1020.25,1020.75,123,44,167.00
09/22/2004,15:32,1020.50,1020.75,1020.50,1020.50,27,68,95.00
09/22/2004,15:33,1020.50,1020.75,1020.50,1020.75,21,18,39.00
09/22/2004,15:34,1020.75,1021.00,1020.75,1021.00,69,0,69.00
09/22/2004,15:35,1021.00,1021.00,1020.75,1020.75,20,36,56.00
09/22/2004,15:36,1020.75,1021.00,1020.75,1021.00,1,92,93.00
09/22/2004,15:37,1020.75,1020.75,1020.75,1020.75,0,10,10.00
09/22/2004,15:39,1020.75,1021.00,1020.75,1021.00,3,3,6.00
09/22/2004,15:40,1021.00,1021.00,1020.75,1020.75,1,1,2.00
09/22/2004,15:41,1020.75,1020.75,1020.50,1020.75,5,59,64.00
09/22/2004,15:42,1020.75,1020.75,1020.75,1020.75,14,0,14.00
09/22/2004,15:43,1020.50,1020.50,1020.25,1020.25,0,132,132.00
09/22/2004,15:44,1020.25,1020.25,1020.25,1020.25,0,3,3.00
09/22/2004,15:45,1020.25,1020.50,1020.25,1020.50,21,54,75.00
09/22/2004,15:46,1020.25,1020.25,1020.00,1020.00,0,165,165.00
09/22/2004,15:47,1020.25,1020.25,1020.00,1020.25,2,27,29.00
09/22/2004,15:48,1020.25,1020.25,1020.00,1020.00,119,1,120.00
09/22/2004,15:49,1020.00,1020.25,1020.00,1020.00,34,3,37.00
09/22/2004,15:50,1020.25,1020.25,1020.00,1020.25,2,26,28.00
09/22/2004,15:51,1020.25,1020.50,1020.25,1020.50,105,0,105.00
09/22/2004,15:52,1020.50,1020.50,1020.25,1020.25,20,42,62.00
09/22/2004,15:53,1020.25,1020.25,1020.00,1020.00,0,6,6.00
09/22/2004,15:54,1020.00,1020.25,1020.00,1020.25,3,1,4.00
09/22/2004,15:55,1020.25,1020.25,1020.25,1020.25,35,0,35.00
09/22/2004,15:56,1020.25,1020.25,1020.25,1020.25,3,0,3.00
09/22/2004,15:57,1020.50,1020.50,1020.50,1020.50,55,0,55.00
09/22/2004,15:58,1020.50,1020.75,1020.25,1020.75,155,8,163.00
09/22/2004,15:59,1020.75,1020.75,1020.50,1020.50,36,18,54.00
09/22/2004,16:00,1020.50,1020.75,1020.50,1020.75,204,55,259.00
09/22/2004,17:01,1020.25,1020.25,1020.25,1020.25,3,0,3.00
09/22/2004,17:02,1020.00,1020.00,1020.00,1020.00,0,69,69.00
09/22/2004,17:03,1020.00,1020.00,1020.00,1020.00,0,41,41.00
09/22/2004,17:05,1019.75,1019.75,1019.75,1019.75,0,1,1.00
09/22/2004,17:06,1020.00,1020.00,1020.00,1020.00,10,0,10.00
09/22/2004,17:07,1020.00,1020.00,1019.75,1019.75,4,1,5.00
09/22/2004,17:08,1020.00,1020.00,1020.00,1020.00,4,0,4.00
09/22/2004,17:09,1020.00,1020.00,1020.00,1020.00,43,0,43.00
09/22/2004,17:10,1020.00,1020.00,1019.75,1019.75,1,10,11.00
09/22/2004,17:12,1020.00,1020.00,1020.00,1020.00,2,0,2.00
09/22/2004,17:13,1020.00,1020.00,1019.75,1020.00,7,1,8.00
09/22/2004,17:14,1020.00,1020.00,1019.75,1019.75,1,1,2.00
09/22/2004,17:15,1019.75,1019.75,1019.75,1019.75,0,137,137.00
09/22/2004,17:16,1020.00,1020.00,1019.75,1019.75,7,2,9.00
09/22/2004,17:17,1019.75,1019.75,1019.50,1019.75,3,65,68.00
09/22/2004,17:18,1020.00,1020.00,1020.00,1020.00,1,0,1.00
09/22/2004,17:19,1020.00,1020.00,1020.00,1020.00,3,0,3.00
09/22/2004,17:20,1020.00,1020.00,1020.00,1020.00,54,0,54.00
09/22/2004,17:21,1020.00,1020.00,1019.75,1020.00,58,2,60.00
09/22/2004,17:22,1020.00,1020.00,1020.00,1020.00,61,0,61.00
09/22/2004,17:23,1020.00,1020.00,1020.00,1020.00,35,0,35.00
09/22/2004,17:25,1020.00,1020.00,1020.00,1020.00,20,0,20.00
09/22/2004,17:26,1020.25,1020.25,1020.00,1020.00,1,20,21.00
09/22/2004,17:27,1020.25,1020.25,1020.00,1020.00,1,1,2.00
09/22/2004,17:29,1020.00,1020.25,1020.00,1020.00,1,26,27.00
09/22/2004,17:30,1020.25,1020.25,1020.00,1020.00,17,25,42.00
09/22/2004,17:31,1020.25,1020.25,1020.25,1020.25,2,0,2.00
09/22/2004,17:33,1020.25,1020.25,1020.25,1020.25,3,0,3.00
09/22/2004,17:34,1020.25,1020.25,1020.25,1020.25,19,0,19.00
09/22/2004,17:35,1020.25,1020.25,1020.25,1020.25,1,0,1.00
09/22/2004,17:37,1020.25,1020.25,1020.25,1020.25,5,0,5.00
09/22/2004,17:39,1020.50,1020.50,1020.50,1020.50,1,0,1.00
09/22/2004,17:46,1020.50,1020.50,1020.50,1020.50,1,0,1.00
09/22/2004,17:47,1020.50,1020.50,1020.50,1020.50,5,0,5.00
09/22/2004,17:49,1020.25,1020.25,1020.25,1020.25,0,1,1.00
09/22/2004,17:51,1020.25,1020.25,1020.25,1020.25,0,71,71.00
09/22/2004,17:52,1020.25,1020.25,1020.25,1020.25,0,2,2.00
09/22/2004,17:53,1020.25,1020.25,1020.00,1020.25,4,3,7.00
09/22/2004,17:55,1020.25,1020.25,1020.25,1020.25,4,0,4.00
09/22/2004,17:58,1020.25,1020.25,1020.25,1020.25,1,0,1.00
09/22/2004,18:01,1020.50,1020.50,1020.50,1020.50,15,0,15.00
09/22/2004,18:04,1020.25,1020.25,1020.25,1020.25,0,6,6.00
09/22/2004,18:05,1020.25,1020.25,1020.25,1020.25,0,1,1.00
09/22/2004,18:09,1020.25,1020.25,1020.25,1020.25,0,1,1.00
09/22/2004,18:11,1020.25,1020.25,1020.25,1020.25,0,13,13.00
09/22/2004,18:12,1020.25,1020.25,1020.25,1020.25,0,1,1.00
09/22/2004,18:14,1020.25,1020.25,1020.25,1020.25,0,1,1.00
09/22/2004,18:26,1020.50,1020.50,1020.50,1020.50,1,0,1.00
09/22/2004,18:31,1020.50,1020.50,1020.25,1020.25,2,10,12.00
09/22/2004,18:33,1020.25,1020.25,1020.25,1020.25,0,2,2.00
09/22/2004,18:38,1020.50,1020.50,1020.50,1020.50,14,0,14.00
09/22/2004,18:39,1020.50,1020.50,1020.50,1020.50,1,0,1.00
09/22/2004,18:41,1020.50,1020.50,1020.50,1020.50,10,0,10.00
09/22/2004,18:43,1020.25,1020.25,1020.25,1020.25,0,8,8.00
09/22/2004,18:44,1020.25,1020.25,1020.00,1020.25,1,21,22.00
09/22/2004,18:45,1020.00,1020.00,1019.75,1019.75,0,6,6.00
09/22/2004,18:46,1020.00,1020.00,1020.00,1020.00,6,0,6.00
09/22/2004,18:47,1020.25,1020.25,1020.25,1020.25,18,0,18.00
09/22/2004,18:49,1020.25,1020.25,1020.25,1020.25,1,0,1.00
09/22/2004,18:54,1020.25,1020.25,1020.25,1020.25,20,0,20.00
09/22/2004,18:55,1020.25,1020.25,1020.25,1020.25,5,0,5.00
09/22/2004,18:56,1020.25,1020.50,1020.25,1020.50,2,0,2.00
09/22/2004,18:59,1020.25,1020.25,1020.25,1020.25,0,4,4.00
09/22/2004,19:00,1020.50,1020.50,1020.50,1020.50,2,0,2.00
09/22/2004,19:01,1020.00,1020.00,1020.00,1020.00,0,1,1.00
09/22/2004,19:08,1020.25,1020.25,1020.25,1020.25,1,0,1.00
09/22/2004,19:09,1020.25,1020.25,1020.25,1020.25,19,0,19.00
09/22/2004,19:10,1020.25,1020.25,1020.00,1020.00,2,20,22.00
09/22/2004,19:11,1020.00,1020.00,1020.00,1020.00,0,3,3.00
09/22/2004,19:12,1020.25,1020.25,1020.25,1020.25,1,0,1.00
09/22/2004,19:14,1020.25,1020.25,1020.25,1020.25,5,0,5.00
09/22/2004,19:16,1020.25,1020.25,1020.25,1020.25,10,0,10.00
09/22/2004,19:19,1020.25,1020.25,1020.25,1020.25,1,0,1.00
09/22/2004,19:20,1020.25,1020.25,1020.25,1020.25,1,0,1.00
09/22/2004,19:24,1020.25,1020.25,1020.25,1020.25,15,0,15.00
09/22/2004,19:25,1020.00,1020.00,1020.00,1020.00,0,1,1.00
09/22/2004,19:26,1020.00,1020.00,1020.00,1020.00,0,1,1.00
09/22/2004,19:27,1020.25,1020.25,1020.25,1020.25,27,0,27.00
09/22/2004,19:28,1020.25,1020.25,1020.25,1020.25,6,0,6.00
09/22/2004,19:29,1020.25,1020.25,1020.25,1020.25,27,0,27.00
09/22/2004,19:31,1020.50,1020.50,1020.50,1020.50,56,0,56.00
09/22/2004,19:32,1020.50,1020.75,1020.50,1020.75,9,0,9.00
09/22/2004,19:33,1020.75,1020.75,1020.50,1020.50,1,1,2.00
09/22/2004,19:34,1020.50,1020.50,1020.50,1020.50,0,1,1.00
09/22/2004,19:35,1020.50,1020.50,1020.50,1020.50,0,11,11.00
09/22/2004,19:37,1020.75,1020.75,1020.75,1020.75,1,0,1.00
09/22/2004,19:41,1020.75,1020.75,1020.75,1020.75,82,0,82.00
09/22/2004,19:43,1020.75,1020.75,1020.75,1020.75,4,0,4.00
09/22/2004,19:44,1020.75,1020.75,1020.75,1020.75,11,0,11.00
09/22/2004,19:45,1020.75,1021.00,1020.75,1021.00,4,0,4.00
09/22/2004,19:46,1021.00,1021.00,1021.00,1021.00,72,0,72.00
09/22/2004,19:47,1021.00,1021.00,1021.00,1021.00,7,0,7.00
09/22/2004,19:48,1021.00,1021.00,1020.75,1020.75,1,2,3.00
09/22/2004,19:49,1020.75,1020.75,1020.75,1020.75,0,5,5.00
09/22/2004,19:53,1020.75,1020.75,1020.75,1020.75,0,1,1.00
09/22/2004,19:55,1021.00,1021.25,1021.00,1021.00,144,32,176.00
09/22/2004,19:58,1021.00,1021.25,1021.00,1021.25,7,1,8.00
09/22/2004,20:01,1021.25,1021.25,1021.25,1021.25,2,0,2.00
09/22/2004,20:02,1021.25,1021.25,1021.00,1021.00,4,4,8.00
09/22/2004,20:03,1021.00,1021.25,1021.00,1021.25,1,1,2.00
09/22/2004,20:05,1021.00,1021.00,1021.00,1021.00,0,23,23.00
09/22/2004,20:06,1021.00,1021.00,1021.00,1021.00,0,4,4.00
09/22/2004,20:07,1021.00,1021.00,1021.00,1021.00,0,2,2.00
09/22/2004,20:08,1021.00,1021.00,1021.00,1021.00,0,1,1.00
09/22/2004,20:09,1021.00,1021.00,1021.00,1021.00,0,7,7.00
09/22/2004,20:10,1021.00,1021.00,1021.00,1021.00,0,16,16.00
09/22/2004,20:11,1021.00,1021.00,1020.75,1020.75,0,11,11.00
09/22/2004,20:12,1021.00,1021.00,1021.00,1021.00,1,0,1.00
09/22/2004,20:13,1021.00,1021.00,1021.00,1021.00,1,0,1.00
09/22/2004,20:18,1021.25,1021.25,1021.25,1021.25,93,0,93.00
09/22/2004,20:19,1021.25,1021.50,1021.25,1021.25,24,1,25.00
09/22/2004,20:20,1021.25,1021.50,1021.25,1021.25,6,9,15.00
09/22/2004,20:21,1021.25,1021.25,1021.25,1021.25,0,1,1.00
09/22/2004,20:22,1021.25,1021.25,1021.25,1021.25,0,1,1.00
09/22/2004,20:23,1021.50,1021.50,1021.50,1021.50,60,0,60.00
09/22/2004,20:25,1021.50,1021.50,1021.50,1021.50,112,0,112.00
09/22/2004,20:26,1021.50,1021.75,1021.50,1021.75,38,8,46.00
09/22/2004,20:27,1021.50,1021.75,1021.50,1021.50,6,9,15.00
09/22/2004,20:29,1021.25,1021.50,1021.25,1021.50,1,2,3.00
09/22/2004,20:32,1021.25,1021.25,1021.25,1021.25,0,19,19.00
09/22/2004,20:33,1021.50,1021.50,1021.50,1021.50,1,0,1.00
09/22/2004,20:34,1021.50,1021.50,1021.50,1021.50,6,0,6.00
09/22/2004,20:35,1021.50,1021.50,1021.50,1021.50,3,0,3.00
09/22/2004,20:36,1021.50,1021.50,1021.50,1021.50,1,0,1.00
09/22/2004,20:37,1021.25,1021.25,1021.25,1021.25,0,2,2.00
09/22/2004,20:38,1021.25,1021.25,1021.25,1021.25,0,1,1.00
09/22/2004,20:39,1021.50,1021.50,1021.50,1021.50,1,0,1.00
09/22/2004,20:41,1021.50,1021.50,1021.50,1021.50,34,0,34.00
09/22/2004,20:42,1021.50,1021.50,1021.50,1021.50,10,0,10.00
09/22/2004,20:43,1021.50,1021.50,1021.50,1021.50,4,0,4.00
09/22/2004,20:44,1021.75,1021.75,1021.75,1021.75,1,0,1.00
09/22/2004,20:46,1021.50,1021.75,1021.50,1021.75,1,12,13.00
09/22/2004,20:47,1021.75,1021.75,1021.75,1021.75,6,0,6.00
09/22/2004,20:48,1021.50,1021.75,1021.50,1021.75,4,4,8.00
09/22/2004,20:49,1021.50,1021.50,1021.50,1021.50,0,1,1.00
09/22/2004,20:51,1021.50,1021.50,1021.50,1021.50,0,23,23.00
09/22/2004,20:56,1021.75,1021.75,1021.75,1021.75,88,0,88.00
09/22/2004,20:57,1021.75,1022.00,1021.75,1021.75,20,2,22.00
09/22/2004,20:58,1021.75,1021.75,1021.75,1021.75,0,24,24.00
09/22/2004,21:00,1021.75,1021.75,1021.75,1021.75,0,1,1.00
09/22/2004,21:01,1021.75,1021.75,1021.75,1021.75,0,10,10.00
09/22/2004,21:02,1021.75,1021.75,1021.75,1021.75,0,1,1.00
09/22/2004,21:03,1021.75,1021.75,1021.75,1021.75,0,23,23.00
09/22/2004,21:04,1021.75,1021.75,1021.75,1021.75,0,8,8.00
09/22/2004,21:07,1021.75,1021.75,1021.75,1021.75,0,39,39.00
09/22/2004,21:08,1021.75,1022.00,1021.75,1022.00,1,4,5.00
09/22/2004,21:09,1021.75,1021.75,1021.75,1021.75,0,2,2.00
09/22/2004,21:10,1021.75,1021.75,1021.75,1021.75,0,2,2.00
09/22/2004,21:11,1021.75,1022.00,1021.75,1022.00,1,1,2.00
09/22/2004,21:12,1021.75,1021.75,1021.50,1021.50,0,10,10.00
09/22/2004,21:14,1021.50,1021.50,1021.50,1021.50,0,5,5.00
09/22/2004,21:15,1021.75,1021.75,1021.50,1021.75,7,1,8.00
09/22/2004,21:16,1021.50,1021.75,1021.50,1021.75,3,1,4.00
09/22/2004,21:17,1021.50,1021.50,1021.50,1021.50,0,7,7.00
09/22/2004,21:18,1021.50,1021.75,1021.50,1021.75,7,1,8.00
09/22/2004,21:19,1021.75,1021.75,1021.75,1021.75,1,0,1.00
09/22/2004,21:20,1022.00,1022.00,1022.00,1022.00,1,0,1.00
09/22/2004,21:22,1021.75,1021.75,1021.75,1021.75,0,5,5.00
09/22/2004,21:25,1021.75,1021.75,1021.75,1021.75,0,1,1.00
09/22/2004,21:26,1021.75,1021.75,1021.75,1021.75,0,3,3.00
09/22/2004,21:29,1021.75,1021.75,1021.75,1021.75,0,10,10.00
09/22/2004,21:31,1022.00,1022.00,1021.75,1022.00,10,1,11.00
09/22/2004,21:32,1021.75,1021.75,1021.75,1021.75,0,4,4.00
09/22/2004,21:33,1021.75,1021.75,1021.75,1021.75,0,15,15.00
09/22/2004,21:34,1021.75,1022.00,1021.75,1022.00,1,1,2.00
09/22/2004,21:35,1021.75,1021.75,1021.75,1021.75,0,1,1.00
09/22/2004,21:36,1021.75,1021.75,1021.75,1021.75,0,1,1.00
09/22/2004,21:37,1021.75,1022.00,1021.75,1022.00,1,1,2.00
09/22/2004,21:42,1022.00,1022.00,1022.00,1022.00,1,0,1.00
09/22/2004,21:44,1021.75,1021.75,1021.75,1021.75,0,11,11.00
09/22/2004,21:45,1021.50,1022.00,1021.50,1021.50,5,61,66.00
09/22/2004,21:46,1021.75,1021.75,1021.75,1021.75,25,0,25.00
09/22/2004,21:47,1021.50,1022.00,1021.50,1021.75,25,18,43.00
09/22/2004,21:48,1021.75,1022.00,1021.75,1022.00,1,9,10.00
09/22/2004,21:49,1022.00,1022.00,1021.50,1021.50,20,32,52.00
09/22/2004,21:50,1021.50,1022.00,1021.50,1021.75,44,11,55.00
09/22/2004,21:51,1022.00,1022.00,1022.00,1022.00,1,0,1.00
09/22/2004,21:52,1021.75,1022.00,1021.75,1022.00,1,5,6.00
09/22/2004,21:54,1022.00,1022.00,1022.00,1022.00,1,0,1.00
09/22/2004,22:01,1021.75,1021.75,1021.50,1021.75,7,8,15.00
09/22/2004,22:02,1021.75,1021.75,1021.75,1021.75,5,0,5.00
09/22/2004,22:04,1021.75,1021.75,1021.75,1021.75,2,0,2.00
09/22/2004,22:05,1021.75,1021.75,1021.75,1021.75,2,0,2.00
09/22/2004,22:07,1021.50,1021.50,1021.50,1021.50,0,3,3.00
09/22/2004,22:09,1021.75,1022.00,1021.75,1021.75,15,1,16.00
09/22/2004,22:10,1021.75,1021.75,1021.75,1021.75,0,5,5.00
09/22/2004,22:13,1021.75,1021.75,1021.75,1021.75,0,6,6.00
09/22/2004,22:15,1021.50,1021.75,1021.50,1021.75,4,2,6.00
09/22/2004,22:17,1021.75,1021.75,1021.50,1021.75,2,1,3.00
09/22/2004,22:18,1021.75,1021.75,1021.75,1021.75,20,0,20.00
09/22/2004,22:19,1022.00,1022.00,1022.00,1022.00,1,0,1.00
09/22/2004,22:20,1021.75,1021.75,1021.75,1021.75,0,4,4.00
09/22/2004,22:21,1021.75,1021.75,1021.75,1021.75,0,2,2.00
09/22/2004,22:28,1021.50,1021.50,1021.50,1021.50,0,5,5.00
09/22/2004,22:30,1021.50,1021.50,1021.50,1021.50,0,1,1.00
09/22/2004,22:32,1021.50,1021.50,1021.50,1021.50,0,11,11.00
09/22/2004,22:33,1021.50,1021.50,1021.50,1021.50,0,1,1.00
09/22/2004,22:34,1021.50,1021.75,1021.50,1021.75,12,1,13.00
09/22/2004,22:35,1021.75,1022.00,1021.75,1022.00,2,0,2.00
09/22/2004,22:38,1021.50,1021.50,1021.50,1021.50,0,1,1.00
09/22/2004,22:43,1021.50,1021.50,1021.50,1021.50,0,1,1.00
09/22/2004,22:48,1021.75,1021.75,1021.75,1021.75,12,0,12.00
09/22/2004,22:49,1021.50,1021.75,1021.50,1021.50,15,155,170.00
09/22/2004,22:51,1021.50,1021.50,1021.50,1021.50,0,3,3.00
09/22/2004,22:52,1021.50,1021.50,1021.50,1021.50,0,15,15.00
09/22/2004,22:53,1021.50,1021.50,1021.50,1021.50,0,5,5.00
09/22/2004,22:56,1021.75,1021.75,1021.75,1021.75,15,0,15.00
09/22/2004,22:57,1021.75,1021.75,1021.75,1021.75,5,0,5.00
09/22/2004,22:58,1021.75,1021.75,1021.75,1021.75,1,0,1.00
09/22/2004,22:59,1021.75,1021.75,1021.75,1021.75,1,0,1.00
09/22/2004,23:00,1021.75,1021.75,1021.75,1021.75,1,0,1.00
09/22/2004,23:02,1021.75,1021.75,1021.75,1021.75,1,0,1.00
09/22/2004,23:05,1021.75,1021.75,1021.75,1021.75,25,0,25.00
09/22/2004,23:07,1021.75,1021.75,1021.75,1021.75,10,0,10.00
09/22/2004,23:08,1021.75,1021.75,1021.75,1021.75,10,0,10.00
09/22/2004,23:13,1022.00,1022.00,1022.00,1022.00,5,0,5.00
09/22/2004,23:16,1021.75,1021.75,1021.75,1021.75,0,48,48.00
09/22/2004,23:17,1021.75,1021.75,1021.75,1021.75,0,15,15.00
09/22/2004,23:19,1021.75,1021.75,1021.75,1021.75,0,2,2.00
09/22/2004,23:21,1021.50,1021.50,1021.50,1021.50,0,1,1.00
09/22/2004,23:22,1021.75,1021.75,1021.75,1021.75,1,0,1.00
09/22/2004,23:23,1021.50,1021.50,1021.50,1021.50,0,35,35.00
09/22/2004,23:27,1021.25,1021.25,1021.25,1021.25,0,3,3.00
09/22/2004,23:28,1021.25,1021.25,1021.25,1021.25,0,1,1.00
09/22/2004,23:29,1021.25,1021.25,1021.25,1021.25,0,1,1.00
09/22/2004,23:33,1021.50,1021.50,1021.50,1021.50,1,0,1.00
09/22/2004,23:34,1021.50,1021.50,1021.50,1021.50,1,0,1.00
09/22/2004,23:36,1021.75,1021.75,1021.75,1021.75,18,0,18.00
09/22/2004,23:37,1021.75,1021.75,1021.75,1021.75,1,0,1.00
09/22/2004,23:38,1021.75,1021.75,1021.75,1021.75,5,0,5.00
09/22/2004,23:41,1021.75,1021.75,1021.75,1021.75,1,0,1.00
09/22/2004,23:42,1021.75,1021.75,1021.75,1021.75,3,0,3.00
09/22/2004,23:43,1021.75,1021.75,1021.75,1021.75,3,0,3.00
09/22/2004,23:48,1022.00,1022.00,1022.00,1022.00,1,0,1.00
09/22/2004,23:50,1021.75,1021.75,1021.75,1021.75,0,1,1.00
09/22/2004,23:51,1021.75,1021.75,1021.75,1021.75,0,4,4.00
09/22/2004,23:52,1021.75,1021.75,1021.75,1021.75,0,1,1.00
09/22/2004,23:59,1021.75,1021.75,1021.75,1021.75,0,1,1.00
09/23/2004,00:02,1021.75,1021.75,1021.75,1021.75,0,4,4.00
09/23/2004,00:04,1021.50,1021.50,1021.50,1021.50,0,72,72.00
09/23/2004,00:05,1021.50,1021.50,1021.50,1021.50,0,12,12.00
09/23/2004,00:06,1021.50,1021.50,1021.50,1021.50,0,10,10.00
09/23/2004,00:07,1021.75,1022.00,1021.50,1022.00,35,4,39.00
09/23/2004,00:08,1021.75,1021.75,1021.75,1021.75,0,4,4.00
09/23/2004,00:13,1021.50,1021.50,1021.50,1021.50,0,20,20.00
09/23/2004,00:14,1021.50,1021.50,1021.50,1021.50,0,10,10.00
09/23/2004,00:15,1021.25,1021.25,1021.25,1021.25,0,5,5.00
09/23/2004,00:17,1021.50,1021.50,1021.50,1021.50,3,0,3.00
09/23/2004,00:21,1021.75,1022.00,1021.75,1022.00,30,0,30.00
09/23/2004,00:22,1022.00,1022.00,1021.75,1021.75,1,21,22.00
09/23/2004,00:32,1022.00,1022.00,1022.00,1022.00,2,0,2.00
09/23/2004,00:33,1022.00,1022.00,1022.00,1022.00,5,0,5.00
09/23/2004,00:34,1021.75,1021.75,1021.75,1021.75,0,5,5.00
09/23/2004,00:38,1021.75,1021.75,1021.75,1021.75,0,1,1.00
09/23/2004,00:39,1021.75,1021.75,1021.50,1021.75,5,13,18.00
09/23/2004,00:45,1021.75,1021.75,1021.75,1021.75,6,0,6.00
09/23/2004,00:47,1021.75,1021.75,1021.75,1021.75,1,0,1.00
09/23/2004,00:48,1021.75,1022.00,1021.75,1022.00,3,0,3.00
09/23/2004,00:49,1021.75,1021.75,1021.75,1021.75,0,1,1.00
09/23/2004,00:50,1021.75,1021.75,1021.75,1021.75,0,13,13.00
09/23/2004,00:52,1021.75,1021.75,1021.75,1021.75,0,2,2.00
09/23/2004,00:55,1021.50,1021.50,1021.50,1021.50,0,1,1.00
09/23/2004,00:57,1021.50,1021.50,1021.50,1021.50,0,1,1.00
09/23/2004,01:01,1021.75,1021.75,1021.50,1021.50,6,10,16.00
09/23/2004,01:02,1021.50,1021.50,1021.50,1021.50,0,2,2.00
09/23/2004,01:03,1021.50,1021.50,1021.50,1021.50,0,2,2.00
09/23/2004,01:04,1021.50,1021.50,1021.50,1021.50,0,2,2.00
09/23/2004,01:05,1021.75,1021.75,1021.75,1021.75,10,0,10.00
09/23/2004,01:10,1021.50,1021.50,1021.50,1021.50,0,6,6.00
09/23/2004,01:11,1021.50,1021.50,1021.50,1021.50,0,1,1.00
09/23/2004,01:15,1021.75,1021.75,1021.50,1021.50,5,1,6.00
09/23/2004,01:16,1021.75,1021.75,1021.75,1021.75,5,0,5.00
09/23/2004,01:23,1021.75,1021.75,1021.75,1021.75,8,0,8.00
09/23/2004,01:30,1021.75,1021.75,1021.75,1021.75,13,0,13.00
09/23/2004,01:31,1022.00,1022.00,1021.75,1021.75,2,10,12.00
09/23/2004,01:33,1021.75,1021.75,1021.75,1021.75,0,23,23.00
09/23/2004,01:34,1021.50,1021.50,1021.50,1021.50,0,60,60.00
09/23/2004,01:35,1021.50,1022.00,1021.50,1022.00,168,7,175.00
09/23/2004,01:36,1022.00,1022.25,1022.00,1022.00,108,1,109.00
09/23/2004,01:37,1022.25,1022.25,1022.25,1022.25,71,0,71.00
09/23/2004,01:38,1022.00,1022.00,1022.00,1022.00,0,25,25.00
09/23/2004,01:39,1022.00,1022.50,1021.75,1022.50,39,20,59.00
09/23/2004,01:40,1022.25,1022.25,1022.00,1022.00,1,6,7.00
09/23/2004,01:41,1022.00,1022.00,1022.00,1022.00,0,12,12.00
09/23/2004,01:42,1022.00,1022.00,1021.75,1022.00,1,2,3.00
09/23/2004,01:43,1021.75,1021.75,1021.75,1021.75,0,28,28.00
09/23/2004,01:44,1021.75,1022.00,1021.75,1022.00,1,7,8.00
09/23/2004,01:45,1021.50,1021.50,1021.50,1021.50,0,12,12.00
09/23/2004,01:46,1021.50,1021.50,1021.50,1021.50,0,2,2.00
09/23/2004,01:47,1021.50,1021.75,1021.50,1021.75,1,4,5.00
09/23/2004,01:48,1021.50,1021.50,1021.00,1021.25,18,94,112.00
09/23/2004,01:50,1021.25,1021.50,1021.25,1021.50,67,0,67.00
09/23/2004,01:51,1021.50,1021.50,1021.50,1021.50,38,0,38.00
09/23/2004,01:54,1021.25,1021.25,1021.25,1021.25,0,21,21.00
09/23/2004,01:55,1021.25,1021.25,1021.25,1021.25,0,24,24.00
09/23/2004,01:56,1021.50,1021.50,1021.50,1021.50,1,0,1.00
09/23/2004,01:57,1021.25,1021.25,1021.25,1021.25,0,1,1.00
09/23/2004,01:58,1021.25,1021.25,1021.00,1021.25,18,13,31.00
09/23/2004,01:59,1021.00,1021.00,1021.00,1021.00,0,1,1.00
09/23/2004,02:00,1021.25,1021.25,1021.25,1021.25,5,0,5.00
09/23/2004,02:01,1021.25,1021.25,1021.00,1021.00,5,1,6.00
09/23/2004,02:02,1021.00,1021.00,1021.00,1021.00,0,247,247.00
09/23/2004,02:03,1021.00,1021.25,1021.00,1021.25,10,22,32.00
09/23/2004,02:04,1021.25,1021.25,1021.25,1021.25,15,0,15.00
09/23/2004,02:05,1021.00,1021.50,1021.00,1021.25,73,3,76.00
09/23/2004,02:06,1021.25,1021.50,1021.25,1021.50,111,5,116.00
09/23/2004,02:07,1021.25,1021.25,1021.25,1021.25,0,35,35.00
09/23/2004,02:08,1021.25,1021.25,1021.25,1021.25,0,19,19.00
09/23/2004,02:09,1021.00,1021.25,1021.00,1021.25,1,6,7.00
09/23/2004,02:10,1021.25,1021.25,1021.25,1021.25,1,0,1.00
09/23/2004,02:11,1021.25,1021.25,1021.25,1021.25,24,0,24.00
09/23/2004,02:12,1021.25,1021.25,1021.25,1021.25,5,0,5.00
09/23/2004,02:13,1021.00,1021.00,1020.75,1020.75,0,18,18.00
09/23/2004,02:14,1021.00,1021.00,1020.50,1020.75,91,117,208.00
09/23/2004,02:15,1020.75,1020.75,1020.75,1020.75,26,0,26.00
09/23/2004,02:16,1021.00,1021.00,1020.75,1021.00,12,1,13.00
09/23/2004,02:17,1021.00,1021.00,1020.75,1020.75,16,12,28.00
09/23/2004,02:18,1020.75,1021.00,1020.75,1020.75,2,20,22.00
09/23/2004,02:19,1020.75,1021.50,1020.75,1021.25,290,32,322.00
09/23/2004,02:20,1021.25,1021.25,1021.25,1021.25,25,0,25.00
09/23/2004,02:21,1021.25,1021.25,1021.25,1021.25,1,0,1.00
09/23/2004,02:22,1021.50,1021.50,1021.50,1021.50,5,0,5.00
09/23/2004,02:23,1021.50,1021.50,1021.25,1021.25,96,1,97.00
09/23/2004,02:24,1021.50,1022.00,1021.50,1021.75,130,2,132.00
09/23/2004,02:25,1021.75,1022.00,1021.75,1021.75,1,9,10.00
09/23/2004,02:26,1022.00,1022.00,1021.75,1021.75,3,41,44.00
09/23/2004,02:27,1021.50,1021.75,1021.50,1021.50,2,2,4.00
09/23/2004,02:28,1021.75,1021.75,1021.75,1021.75,24,0,24.00
09/23/2004,02:29,1021.75,1021.75,1021.50,1021.50,7,8,15.00
09/23/2004,02:31,1021.75,1022.00,1021.75,1021.75,42,13,55.00
09/23/2004,02:32,1021.75,1021.75,1021.75,1021.75,0,2,2.00
09/23/2004,02:33,1021.75,1021.75,1021.50,1021.50,0,43,43.00
09/23/2004,02:34,1021.75,1021.75,1021.25,1021.25,1,23,24.00
09/23/2004,02:35,1021.50,1021.50,1021.50,1021.50,48,0,48.00
09/23/2004,02:36,1021.50,1021.50,1021.50,1021.50,2,0,2.00
09/23/2004,02:37,1021.50,1021.50,1021.25,1021.25,2,71,73.00
09/23/2004,02:39,1021.25,1021.25,1021.00,1021.25,68,40,108.00
09/23/2004,02:40,1021.25,1021.25,1021.00,1021.00,35,13,48.00
09/23/2004,02:41,1021.25,1021.25,1021.25,1021.25,83,0,83.00
09/23/2004,02:42,1021.25,1021.50,1021.00,1021.50,172,3,175.00
09/23/2004,02:43,1021.25,1021.25,1021.25,1021.25,0,5,5.00
09/23/2004,02:44,1021.25,1021.25,1021.25,1021.25,0,74,74.00
09/23/2004,02:45,1021.25,1021.25,1021.00,1021.00,2,37,39.00
09/23/2004,02:46,1021.25,1021.25,1020.75,1021.00,12,88,100.00
09/23/2004,02:47,1021.25,1021.25,1020.75,1020.75,2,32,34.00
09/23/2004,02:48,1021.00,1021.00,1021.00,1021.00,30,0,30.00
09/23/2004,02:49,1020.75,1021.00,1020.75,1021.00,13,8,21.00
09/23/2004,02:50,1021.00,1021.00,1020.75,1021.00,89,134,223.00
09/23/2004,02:51,1021.00,1021.00,1021.00,1021.00,63,0,63.00
09/23/2004,02:52,1021.00,1021.25,1021.00,1021.00,9,2,11.00
09/23/2004,02:54,1021.25,1021.25,1021.25,1021.25,99,0,99.00
09/23/2004,02:55,1021.25,1021.50,1021.25,1021.25,16,15,31.00
09/23/2004,02:56,1021.25,1021.50,1021.00,1021.25,11,9,20.00
09/23/2004,02:57,1021.25,1021.25,1021.00,1021.00,0,42,42.00
09/23/2004,02:58,1021.00,1021.00,1021.00,1021.00,0,3,3.00
09/23/2004,02:59,1021.00,1021.00,1021.00,1021.00,0,54,54.00
09/23/2004,03:00,1021.00,1021.00,1021.00,1021.00,0,5,5.00
09/23/2004,03:01,1021.00,1021.00,1020.75,1021.00,7,3,10.00
09/23/2004,03:02,1021.00,1021.25,1021.00,1021.25,31,0,31.00
09/23/2004,03:03,1021.00,1021.00,1021.00,1021.00,0,7,7.00
09/23/2004,03:04,1021.00,1021.00,1021.00,1021.00,0,2,2.00
09/23/2004,03:06,1021.00,1021.00,1021.00,1021.00,0,22,22.00
09/23/2004,03:07,1021.00,1021.00,1020.75,1020.75,0,11,11.00
09/23/2004,03:08,1021.00,1021.00,1021.00,1021.00,12,0,12.00
09/23/2004,03:12,1020.75,1020.75,1020.75,1020.75,0,33,33.00
09/23/2004,03:13,1020.75,1020.75,1020.75,1020.75,0,56,56.00
09/23/2004,03:15,1021.00,1021.00,1021.00,1021.00,7,0,7.00
09/23/2004,03:16,1021.00,1021.00,1020.75,1021.00,16,3,19.00
09/23/2004,03:17,1021.00,1021.25,1021.00,1021.00,31,4,35.00
09/23/2004,03:19,1021.25,1021.25,1021.00,1021.25,41,58,99.00
09/23/2004,03:20,1021.50,1021.50,1021.00,1021.00,13,55,68.00
09/23/2004,03:21,1021.25,1021.25,1021.25,1021.25,61,0,61.00
09/23/2004,03:22,1021.25,1021.25,1021.00,1021.00,40,26,66.00
09/23/2004,03:23,1021.00,1021.00,1021.00,1021.00,0,10,10.00
09/23/2004,03:24,1021.25,1021.25,1021.25,1021.25,7,0,7.00
09/23/2004,03:25,1021.25,1021.25,1021.25,1021.25,14,0,14.00
09/23/2004,03:26,1021.50,1021.50,1021.25,1021.25,2,14,16.00
09/23/2004,03:27,1021.25,1021.25,1021.25,1021.25,0,13,13.00
09/23/2004,03:28,1021.00,1021.00,1021.00,1021.00,0,40,40.00
09/23/2004,03:29,1021.00,1021.00,1021.00,1021.00,0,58,58.00
09/23/2004,03:30,1021.00,1021.00,1020.75,1020.75,0,33,33.00
09/23/2004,03:31,1020.75,1020.75,1020.75,1020.75,0,228,228.00
09/23/2004,03:32,1020.75,1020.75,1020.75,1020.75,0,39,39.00
09/23/2004,03:34,1021.00,1021.00,1021.00,1021.00,14,0,14.00
09/23/2004,03:36,1020.75,1020.75,1020.75,1020.75,0,12,12.00
09/23/2004,03:37,1021.00,1021.00,1020.75,1021.00,46,3,49.00
09/23/2004,03:39,1021.25,1021.25,1021.25,1021.25,7,0,7.00
09/23/2004,03:40,1021.25,1021.25,1021.25,1021.25,14,0,14.00
09/23/2004,03:41,1021.25,1021.25,1021.25,1021.25,4,0,4.00
09/23/2004,03:42,1021.25,1021.25,1021.25,1021.25,27,0,27.00
09/23/2004,03:43,1021.25,1021.25,1021.25,1021.25,6,0,6.00
09/23/2004,03:44,1021.25,1021.25,1021.00,1021.00,48,48,96.00
09/23/2004,03:45,1021.00,1021.00,1021.00,1021.00,0,5,5.00
09/23/2004,03:46,1021.00,1021.25,1021.00,1021.25,19,3,22.00
09/23/2004,03:47,1021.00,1021.00,1021.00,1021.00,0,16,16.00
09/23/2004,03:49,1021.00,1021.00,1021.00,1021.00,0,4,4.00
09/23/2004,03:50,1021.00,1021.00,1021.00,1021.00,0,25,25.00
09/23/2004,03:51,1021.00,1021.25,1021.00,1021.25,14,18,32.00
09/23/2004,03:52,1021.00,1021.00,1021.00,1021.00,0,1,1.00
09/23/2004,03:53,1021.00,1021.00,1021.00,1021.00,0,30,30.00
09/23/2004,03:54,1020.75,1020.75,1020.75,1020.75,0,41,41.00
09/23/2004,03:55,1020.75,1020.75,1020.50,1020.75,13,5,18.00
09/23/2004,03:56,1020.75,1020.75,1020.75,1020.75,13,0,13.00
09/23/2004,03:57,1020.75,1021.00,1020.75,1021.00,32,0,32.00
09/23/2004,03:58,1020.75,1020.75,1020.75,1020.75,0,13,13.00
09/23/2004,03:59,1020.75,1020.75,1020.75,1020.75,0,5,5.00
09/23/2004,04:01,1020.75,1020.75,1020.75,1020.75,0,5,5.00
09/23/2004,04:02,1020.75,1020.75,1020.75,1020.75,0,1,1.00
09/23/2004,04:03,1020.75,1021.25,1020.75,1021.25,89,1,90.00
09/23/2004,04:04,1021.00,1021.00,1020.75,1020.75,0,5,5.00
09/23/2004,04:09,1021.00,1021.00,1021.00,1021.00,11,0,11.00
09/23/2004,04:11,1021.00,1021.00,1021.00,1021.00,2,0,2.00
09/23/2004,04:14,1021.00,1021.00,1021.00,1021.00,27,0,27.00
09/23/2004,04:15,1021.00,1021.00,1021.00,1021.00,10,0,10.00
09/23/2004,04:16,1021.00,1021.00,1021.00,1021.00,8,0,8.00
09/23/2004,04:18,1020.75,1020.75,1020.75,1020.75,0,27,27.00
09/23/2004,04:19,1020.75,1020.75,1020.75,1020.75,0,54,54.00
09/23/2004,04:20,1020.75,1020.75,1020.75,1020.75,0,10,10.00
09/23/2004,04:21,1020.75,1020.75,1020.75,1020.75,0,12,12.00
09/23/2004,04:22,1020.75,1021.00,1020.75,1021.00,10,16,26.00
09/23/2004,04:23,1020.75,1020.75,1020.75,1020.75,0,6,6.00
09/23/2004,04:24,1020.75,1020.75,1020.50,1020.50,0,12,12.00
09/23/2004,04:25,1020.75,1020.75,1020.25,1020.25,21,379,400.00
09/23/2004,04:26,1020.25,1020.25,1020.00,1020.25,134,14,148.00
09/23/2004,04:27,1020.25,1020.25,1020.25,1020.25,54,0,54.00
09/23/2004,04:28,1020.25,1020.50,1020.25,1020.50,6,0,6.00
09/23/2004,04:29,1020.50,1020.50,1020.50,1020.50,31,0,31.00
09/23/2004,04:30,1020.25,1020.25,1020.25,1020.25,0,59,59.00
09/23/2004,04:31,1020.25,1020.25,1020.25,1020.25,0,6,6.00
09/23/2004,04:32,1020.25,1020.25,1020.00,1020.25,3,29,32.00
09/23/2004,04:33,1020.25,1020.25,1020.25,1020.25,8,0,8.00
09/23/2004,04:34,1020.25,1020.25,1020.00,1020.25,9,7,16.00
09/23/2004,04:36,1020.25,1020.25,1020.00,1020.00,8,33,41.00
09/23/2004,04:37,1020.00,1020.25,1019.75,1019.75,1,85,86.00
09/23/2004,04:38,1020.00,1020.00,1019.75,1020.00,29,60,89.00
09/23/2004,04:39,1020.00,1020.00,1019.75,1020.00,11,1,12.00
09/23/2004,04:40,1020.00,1020.00,1019.75,1019.75,4,7,11.00
09/23/2004,04:41,1019.75,1020.00,1019.75,1020.00,95,2,97.00
09/23/2004,04:42,1020.00,1020.00,1020.00,1020.00,1,0,1.00
09/23/2004,04:43,1020.00,1020.00,1020.00,1020.00,123,0,123.00
09/23/2004,04:44,1019.75,1019.75,1019.75,1019.75,0,12,12.00
09/23/2004,04:45,1019.75,1020.00,1019.75,1020.00,4,1,5.00
09/23/2004,04:46,1020.00,1020.00,1019.75,1019.75,8,3,11.00
09/23/2004,04:47,1020.00,1020.00,1020.00,1020.00,14,0,14.00
09/23/2004,04:48,1019.75,1019.75,1019.75,1019.75,0,1,1.00
09/23/2004,04:49,1020.00,1020.00,1019.75,1019.75,22,3,25.00
09/23/2004,04:50,1020.00,1020.00,1020.00,1020.00,32,0,32.00
09/23/2004,04:51,1020.00,1020.00,1020.00,1020.00,1,0,1.00
09/23/2004,04:52,1020.00,1020.25,1019.75,1020.00,19,41,60.00
09/23/2004,04:53,1020.00,1020.00,1020.00,1020.00,9,0,9.00
09/23/2004,04:54,1020.00,1020.00,1019.75,1020.00,6,11,17.00
09/23/2004,04:55,1020.00,1020.00,1020.00,1020.00,8,0,8.00
09/23/2004,04:56,1019.75,1020.00,1019.75,1020.00,8,4,12.00
09/23/2004,04:57,1020.00,1020.00,1020.00,1020.00,1,0,1.00
09/23/2004,04:58,1020.00,1020.00,1020.00,1020.00,9,0,9.00
09/23/2004,05:00,1020.00,1020.00,1019.75,1019.75,15,10,25.00
09/23/2004,05:01,1020.00,1020.00,1020.00,1020.00,1,0,1.00
09/23/2004,05:02,1020.00,1020.00,1020.00,1020.00,32,0,32.00
09/23/2004,05:03,1020.25,1020.25,1020.25,1020.25,14,0,14.00
09/23/2004,05:04,1020.25,1020.25,1020.25,1020.25,82,0,82.00
09/23/2004,05:05,1020.25,1020.25,1020.25,1020.25,10,0,10.00
09/23/2004,05:06,1020.25,1020.25,1020.25,1020.25,14,0,14.00
09/23/2004,05:07,1020.25,1020.25,1020.00,1020.25,11,3,14.00
09/23/2004,05:08,1020.25,1020.25,1020.25,1020.25,41,0,41.00
09/23/2004,05:09,1020.25,1020.25,1020.25,1020.25,2,0,2.00
09/23/2004,05:10,1020.25,1020.25,1020.00,1020.25,8,2,10.00
09/23/2004,05:11,1020.25,1020.50,1020.25,1020.50,6,1,7.00
09/23/2004,05:12,1020.25,1020.50,1020.25,1020.25,4,12,16.00
09/23/2004,05:13,1020.25,1020.25,1020.25,1020.25,0,6,6.00
09/23/2004,05:14,1020.25,1020.25,1020.25,1020.25,0,2,2.00
09/23/2004,05:15,1020.25,1020.25,1020.25,1020.25,0,18,18.00
09/23/2004,05:16,1020.25,1020.25,1020.25,1020.25,0,10,10.00
09/23/2004,05:18,1020.25,1020.25,1020.25,1020.25,0,18,18.00
09/23/2004,05:19,1020.25,1020.50,1020.25,1020.50,8,21,29.00
09/23/2004,05:21,1020.50,1020.50,1020.25,1020.25,6,17,23.00
09/23/2004,05:22,1020.50,1020.75,1020.50,1020.75,158,0,158.00
09/23/2004,05:23,1020.75,1020.75,1020.75,1020.75,68,0,68.00
09/23/2004,05:24,1020.75,1020.75,1020.75,1020.75,41,0,41.00
09/23/2004,05:25,1020.50,1020.75,1020.50,1020.75,60,1,61.00
09/23/2004,05:26,1020.75,1020.75,1020.75,1020.75,6,0,6.00
09/23/2004,05:27,1020.75,1020.75,1020.75,1020.75,39,0,39.00
09/23/2004,05:28,1020.75,1020.75,1020.75,1020.75,3,0,3.00
09/23/2004,05:29,1020.75,1021.00,1020.75,1021.00,30,5,35.00
09/23/2004,05:30,1020.50,1020.75,1020.50,1020.75,14,2,16.00
09/23/2004,05:31,1020.75,1021.00,1020.75,1021.00,21,1,22.00
09/23/2004,05:32,1020.50,1020.50,1020.50,1020.50,0,1,1.00
09/23/2004,05:33,1020.75,1020.75,1020.75,1020.75,6,0,6.00
09/23/2004,05:34,1020.75,1020.75,1020.50,1020.50,14,1,15.00
09/23/2004,05:35,1020.75,1020.75,1020.75,1020.75,20,0,20.00
09/23/2004,05:36,1020.50,1020.75,1020.50,1020.75,1,10,11.00
09/23/2004,05:37,1020.75,1020.75,1020.50,1020.50,22,1,23.00
09/23/2004,05:38,1020.50,1020.75,1020.50,1020.75,79,2,81.00
09/23/2004,05:39,1020.75,1020.75,1020.75,1020.75,3,0,3.00
09/23/2004,05:41,1021.00,1021.00,1021.00,1021.00,14,0,14.00
09/23/2004,05:42,1020.75,1020.75,1020.75,1020.75,0,2,2.00
09/23/2004,05:43,1020.75,1020.75,1020.75,1020.75,0,1,1.00
09/23/2004,05:44,1020.75,1021.00,1020.75,1021.00,15,13,28.00
09/23/2004,05:45,1020.75,1020.75,1020.75,1020.75,0,16,16.00
09/23/2004,05:47,1020.75,1020.75,1020.75,1020.75,0,3,3.00
09/23/2004,05:48,1021.00,1021.00,1020.75,1020.75,15,1,16.00
09/23/2004,05:49,1020.75,1020.75,1020.75,1020.75,0,2,2.00
09/23/2004,05:50,1020.75,1020.75,1020.75,1020.75,0,6,6.00
09/23/2004,05:51,1021.00,1021.00,1021.00,1021.00,15,0,15.00
09/23/2004,05:54,1021.00,1021.00,1021.00,1021.00,20,0,20.00
09/23/2004,05:55,1021.00,1021.00,1021.00,1021.00,148,0,148.00
09/23/2004,05:56,1021.00,1021.00,1020.75,1020.75,5,11,16.00
09/23/2004,05:57,1021.00,1021.00,1020.75,1021.00,210,10,220.00
09/23/2004,05:58,1020.75,1020.75,1020.75,1020.75,0,80,80.00
09/23/2004,05:59,1020.75,1020.75,1020.75,1020.75,0,4,4.00
09/23/2004,06:00,1021.00,1021.00,1020.75,1020.75,7,5,12.00
09/23/2004,06:01,1020.75,1021.00,1020.75,1021.00,24,24,48.00
09/23/2004,06:02,1021.00,1021.25,1021.00,1021.00,10,10,20.00
09/23/2004,06:03,1021.00,1021.00,1021.00,1021.00,0,4,4.00
09/23/2004,06:04,1021.00,1021.00,1020.75,1020.75,0,12,12.00
09/23/2004,06:05,1021.00,1021.00,1021.00,1021.00,15,0,15.00
09/23/2004,06:06,1021.00,1021.00,1021.00,1021.00,1,0,1.00
09/23/2004,06:07,1021.00,1021.00,1021.00,1021.00,5,0,5.00
09/23/2004,06:08,1020.75,1021.00,1020.75,1021.00,17,43,60.00
09/23/2004,06:11,1020.75,1020.75,1020.75,1020.75,0,4,4.00
09/23/2004,06:12,1021.00,1021.00,1021.00,1021.00,15,0,15.00
09/23/2004,06:13,1021.00,1021.00,1021.00,1021.00,2,0,2.00
09/23/2004,06:14,1020.75,1020.75,1020.75,1020.75,0,39,39.00
09/23/2004,06:15,1020.75,1021.00,1020.75,1020.75,15,3,18.00
09/23/2004,06:16,1021.00,1021.00,1021.00,1021.00,1,0,1.00
09/23/2004,06:17,1021.00,1021.00,1020.75,1021.00,7,1,8.00
09/23/2004,06:18,1021.00,1021.25,1021.00,1021.25,77,0,77.00
09/23/2004,06:19,1021.25,1021.25,1021.25,1021.25,18,0,18.00
09/23/2004,06:22,1021.00,1021.00,1021.00,1021.00,0,53,53.00
09/23/2004,06:23,1020.75,1020.75,1020.75,1020.75,0,28,28.00
09/23/2004,06:24,1020.75,1020.75,1020.50,1020.50,0,104,104.00
09/23/2004,06:25,1020.50,1020.75,1020.25,1020.50,42,28,70.00
09/23/2004,06:26,1020.50,1020.50,1020.50,1020.50,0,21,21.00
09/23/2004,06:28,1020.50,1020.50,1020.50,1020.50,0,20,20.00
09/23/2004,06:29,1020.25,1020.50,1020.25,1020.25,1,84,85.00
09/23/2004,06:31,1020.50,1020.50,1020.25,1020.25,7,7,14.00
09/23/2004,06:32,1020.50,1020.50,1020.50,1020.50,21,0,21.00
09/23/2004,06:33,1020.50,1020.50,1020.50,1020.50,8,0,8.00
09/23/2004,06:34,1020.25,1020.25,1020.25,1020.25,0,2,2.00
09/23/2004,06:35,1020.50,1020.50,1020.50,1020.50,311,0,311.00
09/23/2004,06:36,1020.75,1020.75,1020.75,1020.75,1,0,1.00
09/23/2004,06:37,1020.50,1020.50,1020.50,1020.50,0,17,17.00
09/23/2004,06:38,1020.50,1020.50,1020.50,1020.50,0,2,2.00
09/23/2004,06:39,1020.25,1020.50,1020.25,1020.50,92,1,93.00
09/23/2004,06:40,1020.50,1020.50,1020.50,1020.50,62,0,62.00
09/23/2004,06:41,1020.50,1020.50,1020.25,1020.25,4,5,9.00
09/23/2004,06:42,1020.50,1020.50,1020.50,1020.50,19,0,19.00
09/23/2004,06:43,1020.25,1020.50,1020.25,1020.50,1,3,4.00
09/23/2004,06:45,1020.50,1020.50,1020.25,1020.25,8,1,9.00
09/23/2004,06:46,1020.50,1020.50,1020.25,1020.50,28,1,29.00
09/23/2004,06:47,1020.50,1020.50,1020.50,1020.50,7,0,7.00
09/23/2004,06:48,1020.50,1020.50,1020.50,1020.50,21,0,21.00
09/23/2004,06:49,1020.75,1020.75,1020.75,1020.75,1,0,1.00
09/23/2004,06:50,1020.50,1020.50,1020.50,1020.50,0,1,1.00
09/23/2004,06:51,1020.50,1020.50,1020.50,1020.50,0,12,12.00
09/23/2004,06:52,1020.50,1020.75,1020.50,1020.75,2,24,26.00
09/23/2004,06:54,1020.50,1020.50,1020.50,1020.50,0,115,115.00
09/23/2004,06:55,1020.50,1020.50,1020.50,1020.50,0,11,11.00
09/23/2004,06:56,1020.25,1020.25,1020.00,1020.25,5,58,63.00
09/23/2004,06:57,1020.25,1020.25,1020.00,1020.25,25,2,27.00
09/23/2004,06:58,1020.25,1020.25,1020.00,1020.00,6,27,33.00
09/23/2004,06:59,1020.00,1020.00,1019.75,1019.75,0,83,83.00
09/23/2004,07:00,1020.00,1020.00,1019.75,1020.00,46,50,96.00
09/23/2004,07:01,1020.25,1020.25,1020.25,1020.25,14,0,14.00
09/23/2004,07:02,1020.25,1020.25,1020.25,1020.25,2,0,2.00
09/23/2004,07:03,1020.25,1020.25,1020.25,1020.25,34,0,34.00
09/23/2004,07:04,1020.25,1020.25,1020.25,1020.25,52,0,52.00
09/23/2004,07:05,1020.50,1020.50,1020.25,1020.25,2,1,3.00
09/23/2004,07:07,1020.50,1020.50,1020.25,1020.25,1,1,2.00
09/23/2004,07:08,1020.25,1020.25,1020.00,1020.00,0,38,38.00
09/23/2004,07:09,1020.00,1020.25,1020.00,1020.00,2,96,98.00
09/23/2004,07:10,1020.00,1020.00,1020.00,1020.00,0,114,114.00
09/23/2004,07:11,1020.25,1020.25,1020.00,1020.00,4,106,110.00
09/23/2004,07:12,1020.00,1020.00,1020.00,1020.00,0,2,2.00
09/23/2004,07:13,1020.00,1020.00,1020.00,1020.00,0,12,12.00
09/23/2004,07:14,1020.00,1020.25,1020.00,1020.25,45,2,47.00
09/23/2004,07:16,1020.25,1020.50,1020.00,1020.25,97,111,208.00
09/23/2004,07:17,1020.25,1020.25,1020.00,1020.25,9,26,35.00
09/23/2004,07:18,1020.25,1020.25,1020.00,1020.00,1,67,68.00
09/23/2004,07:19,1020.00,1020.25,1020.00,1020.00,2,14,16.00
09/23/2004,07:20,1020.00,1020.25,1019.75,1019.75,14,74,88.00
09/23/2004,07:21,1019.75,1020.00,1019.50,1019.50,26,163,189.00
09/23/2004,07:22,1019.50,1019.75,1019.50,1019.50,5,78,83.00
09/23/2004,07:23,1019.50,1019.50,1019.25,1019.50,168,380,548.00
09/23/2004,07:24,1019.50,1019.75,1019.50,1019.50,8,55,63.00
09/23/2004,07:25,1019.75,1019.75,1019.50,1019.75,119,3,122.00
09/23/2004,07:26,1019.75,1019.75,1019.75,1019.75,18,0,18.00
09/23/2004,07:27,1019.75,1019.75,1019.50,1019.75,97,1,98.00
09/23/2004,07:28,1019.50,1019.75,1019.50,1019.75,3,12,15.00
09/23/2004,07:29,1019.75,1019.75,1019.75,1019.75,64,0,64.00
09/23/2004,07:30,1019.75,1019.75,1019.50,1019.50,61,5,66.00
09/23/2004,07:31,1019.50,1019.75,1019.00,1019.75,121,393,514.00
09/23/2004,07:32,1019.75,1019.75,1019.50,1019.75,31,272,303.00
09/23/2004,07:33,1019.75,1020.00,1019.50,1019.50,138,170,308.00
09/23/2004,07:34,1019.50,1019.75,1019.50,1019.50,26,189,215.00
09/23/2004,07:35,1019.50,1019.50,1019.50,1019.50,0,184,184.00
09/23/2004,07:36,1019.50,1019.50,1019.50,1019.50,0,167,167.00
09/23/2004,07:37,1019.50,1019.75,1019.50,1019.75,187,158,345.00
09/23/2004,07:38,1020.00,1020.00,1019.75,1019.75,2,62,64.00
09/23/2004,07:39,1019.50,1019.50,1019.50,1019.50,0,5,5.00
09/23/2004,07:40,1019.75,1019.75,1019.50,1019.75,2,17,19.00
09/23/2004,07:41,1019.50,1019.75,1019.50,1019.50,1,178,179.00
09/23/2004,07:42,1019.50,1019.50,1019.50,1019.50,0,153,153.00
09/23/2004,07:43,1019.50,1019.50,1019.50,1019.50,0,149,149.00
09/23/2004,07:44,1019.50,1019.50,1019.50,1019.50,0,213,213.00
09/23/2004,07:45,1019.50,1019.50,1019.50,1019.50,0,4,4.00
09/23/2004,07:46,1019.50,1019.50,1019.50,1019.50,0,4,4.00
09/23/2004,07:47,1019.75,1020.00,1019.75,1020.00,161,0,161.00
09/23/2004,07:48,1020.00,1020.00,1020.00,1020.00,123,0,123.00
09/23/2004,07:49,1020.00,1020.00,1020.00,1020.00,6,0,6.00
09/23/2004,07:50,1020.00,1020.00,1019.75,1019.75,146,88,234.00
09/23/2004,07:51,1020.00,1020.00,1020.00,1020.00,80,0,80.00
09/23/2004,07:52,1020.00,1020.00,1020.00,1020.00,3,0,3.00
09/23/2004,07:53,1020.00,1020.00,1020.00,1020.00,219,0,219.00
09/23/2004,07:54,1020.00,1020.00,1020.00,1020.00,36,0,36.00
09/23/2004,07:55,1020.25,1020.25,1020.00,1020.00,10,11,21.00
09/23/2004,07:56,1020.00,1020.25,1020.00,1020.25,11,3,14.00
09/23/2004,07:57,1020.25,1020.25,1020.25,1020.25,3,0,3.00
09/23/2004,07:58,1020.00,1020.25,1020.00,1020.00,1,18,19.00
09/23/2004,07:59,1020.00,1020.00,1019.50,1019.75,137,236,373.00
09/23/2004,08:00,1019.75,1020.00,1019.75,1020.00,153,1,154.00
09/23/2004,08:01,1020.00,1020.25,1020.00,1020.00,25,8,33.00
09/23/2004,08:02,1020.00,1020.00,1020.00,1020.00,0,11,11.00
09/23/2004,08:03,1020.25,1020.25,1020.25,1020.25,4,0,4.00
09/23/2004,08:04,1020.25,1020.25,1020.00,1020.00,10,19,29.00
09/23/2004,08:05,1020.25,1020.25,1020.25,1020.25,61,0,61.00
09/23/2004,08:06,1020.25,1020.25,1020.25,1020.25,13,0,13.00
09/23/2004,08:07,1020.25,1020.25,1020.25,1020.25,3,0,3.00
09/23/2004,08:08,1020.25,1020.25,1020.00,1020.00,33,10,43.00
09/23/2004,08:09,1020.00,1020.25,1020.00,1020.25,5,107,112.00
09/23/2004,08:10,1020.00,1020.25,1020.00,1020.00,1,2,3.00
09/23/2004,08:11,1020.00,1020.00,1020.00,1020.00,0,13,13.00
09/23/2004,08:12,1020.00,1020.00,1020.00,1020.00,0,5,5.00
09/23/2004,08:13,1020.00,1020.00,1019.75,1020.00,44,56,100.00
09/23/2004,08:14,1020.00,1020.25,1020.00,1020.25,91,0,91.00
09/23/2004,08:15,1020.25,1020.75,1020.25,1020.75,897,1,898.00
09/23/2004,08:16,1020.75,1021.25,1020.75,1021.00,708,160,868.00
09/23/2004,08:17,1021.00,1021.00,1020.75,1021.00,10,1,11.00
09/23/2004,08:18,1020.75,1021.00,1020.75,1021.00,27,2,29.00
09/23/2004,08:19,1021.00,1021.00,1020.75,1021.00,27,6,33.00
09/23/2004,08:20,1021.00,1021.00,1020.75,1021.00,9,20,29.00
09/23/2004,08:21,1021.00,1021.00,1020.75,1021.00,40,31,71.00
09/23/2004,08:22,1021.00,1021.00,1020.75,1021.00,102,102,204.00
09/23/2004,08:23,1021.00,1021.25,1020.75,1020.75,436,221,657.00
09/23/2004,08:24,1020.75,1021.00,1020.75,1021.00,241,8,249.00
09/23/2004,08:25,1021.25,1021.25,1020.75,1021.00,93,120,213.00
09/23/2004,08:26,1021.00,1021.25,1021.00,1021.25,20,3,23.00
09/23/2004,08:27,1021.00,1021.25,1021.00,1021.25,1,51,52.00
09/23/2004,08:28,1021.00,1021.25,1020.75,1021.00,70,256,326.00
09/23/2004,08:29,1021.00,1021.00,1020.50,1020.75,241,270,511.00
09/23/2004,08:30,1020.50,1021.25,1020.50,1021.00,1518,161,1679.00
09/23/2004,08:31,1021.00,1021.50,1020.75,1021.50,3139,1780,4919.00
09/23/2004,08:32,1021.50,1021.75,1021.25,1021.25,1715,1285,3000.00
09/23/2004,08:33,1021.50,1022.00,1021.25,1021.75,3112,1918,5030.00
09/23/2004,08:34,1022.00,1022.00,1020.75,1020.75,385,3783,4168.00
09/23/2004,08:35,1020.75,1021.00,1020.00,1020.50,1446,2849,4295.00
09/23/2004,08:36,1020.50,1021.00,1020.25,1020.75,3493,1959,5452.00
09/23/2004,08:37,1020.75,1021.00,1020.50,1020.50,471,2738,3209.00
09/23/2004,08:38,1020.50,1020.50,1019.50,1020.00,1253,3302,4555.00
09/23/2004,08:39,1020.00,1020.25,1019.75,1020.00,829,1193,2022.00
09/23/2004,08:40,1020.00,1020.50,1020.00,1020.50,1318,141,1459.00
09/23/2004,08:41,1020.50,1021.00,1020.25,1020.75,1522,521,2043.00
09/23/2004,08:42,1020.50,1020.75,1020.50,1020.75,437,1876,2313.00
09/23/2004,08:43,1020.75,1021.00,1020.50,1020.75,1468,478,1946.00
09/23/2004,08:44,1020.50,1021.00,1020.50,1020.75,369,568,937.00
09/23/2004,08:45,1020.75,1021.00,1020.50,1020.50,425,455,880.00
09/23/2004,08:46,1020.75,1020.75,1019.75,1020.00,722,2406,3128.00
09/23/2004,08:47,1019.75,1020.00,1019.25,1019.25,79,3305,3384.00
09/23/2004,08:48,1019.50,1019.50,1018.75,1018.75,1501,2932,4433.00
09/23/2004,08:49,1019.00,1019.25,1018.75,1019.00,1374,1797,3171.00
09/23/2004,08:50,1019.00,1019.00,1018.75,1019.00,945,722,1667.00
09/23/2004,08:51,1019.00,1019.00,1018.50,1018.50,849,774,1623.00
09/23/2004,08:52,1018.50,1018.75,1018.50,1018.75,119,686,805.00
09/23/2004,08:53,1018.75,1018.75,1018.25,1018.50,438,1329,1767.00
09/23/2004,08:54,1018.50,1018.75,1018.25,1018.25,186,829,1015.00
09/23/2004,08:55,1018.25,1018.75,1018.00,1018.75,3651,1665,5316.00
09/23/2004,08:56,1018.75,1018.75,1018.25,1018.50,930,1150,2080.00
09/23/2004,08:57,1018.50,1019.00,1018.25,1018.50,1221,1797,3018.00
09/23/2004,08:58,1018.25,1018.50,1018.00,1018.50,975,907,1882.00
09/23/2004,08:59,1018.50,1018.50,1018.25,1018.50,462,104,566.00
09/23/2004,09:00,1018.50,1018.50,1018.25,1018.25,595,141,736.00
09/23/2004,09:01,1018.25,1018.50,1017.00,1017.50,1528,5112,6640.00
09/23/2004,09:02,1017.50,1018.75,1017.50,1018.75,3582,1479,5061.00
09/23/2004,09:03,1018.75,1019.00,1018.25,1018.50,1990,1334,3324.00
09/23/2004,09:04,1018.50,1018.75,1018.25,1018.50,1237,432,1669.00
09/23/2004,09:05,1018.75,1018.75,1017.75,1018.00,411,1557,1968.00
09/23/2004,09:06,1018.25,1018.50,1018.00,1018.50,599,263,862.00
09/23/2004,09:07,1018.50,1018.50,1018.00,1018.25,448,546,994.00
09/23/2004,09:08,1018.25,1019.00,1018.25,1018.50,2503,631,3134.00
09/23/2004,09:09,1018.75,1018.75,1017.75,1018.25,391,2002,2393.00
09/23/2004,09:10,1018.00,1018.50,1018.00,1018.25,591,245,836.00
09/23/2004,09:11,1018.25,1018.50,1017.00,1017.25,1280,4880,6160.00
09/23/2004,09:12,1017.50,1018.25,1017.25,1018.25,2468,1110,3578.00
09/23/2004,09:13,1018.00,1018.25,1017.75,1018.25,996,1043,2039.00
09/23/2004,09:14,1018.25,1019.00,1018.25,1018.50,2790,984,3774.00
09/23/2004,09:15,1018.50,1019.00,1018.25,1019.00,1527,1424,2951.00
09/23/2004,09:16,1019.00,1020.00,1018.75,1019.75,7000,2251,9251.00
09/23/2004,09:17,1019.50,1020.00,1019.25,1020.00,3461,3281,6742.00
09/23/2004,09:18,1019.75,1020.50,1019.75,1020.00,2802,1295,4097.00
09/23/2004,09:19,1020.00,1020.25,1019.75,1020.00,2865,1764,4629.00
09/23/2004,09:20,1020.00,1021.00,1020.00,1021.00,4982,1029,6011.00
09/23/2004,09:21,1021.00,1021.25,1020.50,1020.50,1459,1008,2467.00
09/23/2004,09:22,1020.75,1020.75,1020.00,1020.25,249,2257,2506.00
09/23/2004,09:23,1020.25,1020.25,1019.75,1020.00,210,942,1152.00
09/23/2004,09:24,1019.75,1020.00,1019.75,1020.00,365,125,490.00
09/23/2004,09:25,1019.75,1020.00,1019.25,1019.50,1939,2781,4720.00
09/23/2004,09:26,1019.75,1020.50,1019.50,1020.25,2145,2076,4221.00
09/23/2004,09:27,1020.25,1020.75,1020.00,1020.50,2786,980,3766.00
09/23/2004,09:28,1020.50,1020.75,1020.25,1020.50,792,1517,2309.00
09/23/2004,09:29,1020.25,1020.50,1020.25,1020.25,126,197,323.00
09/23/2004,09:30,1020.25,1020.75,1020.00,1020.25,3617,1723,5340.00
09/23/2004,09:31,1020.25,1020.25,1019.50,1019.50,679,2413,3092.00
09/23/2004,09:32,1019.50,1020.00,1019.50,1020.00,389,616,1005.00
09/23/2004,09:33,1019.75,1020.25,1019.75,1020.00,809,841,1650.00
09/23/2004,09:34,1020.25,1020.50,1019.75,1019.75,526,851,1377.00
09/23/2004,09:35,1020.00,1020.25,1019.50,1020.00,281,1455,1736.00
09/23/2004,09:36,1020.00,1020.25,1019.75,1019.75,273,317,590.00
09/23/2004,09:37,1020.00,1020.00,1019.25,1019.25,123,1083,1206.00
09/23/2004,09:38,1019.50,1019.50,1018.75,1019.25,561,1689,2250.00
09/23/2004,09:39,1019.25,1019.50,1019.00,1019.25,318,513,831.00
09/23/2004,09:40,1019.25,1019.50,1018.75,1019.00,68,1380,1448.00
09/23/2004,09:41,1019.00,1019.50,1018.75,1019.50,1062,788,1850.00
09/23/2004,09:42,1019.25,1019.50,1019.00,1019.25,850,963,1813.00
09/23/2004,09:43,1019.50,1020.00,1019.25,1019.25,1259,1218,2477.00
09/23/2004,09:44,1019.25,1019.25,1018.50,1018.75,243,4129,4372.00
09/23/2004,09:45,1018.75,1018.75,1017.50,1017.75,1436,4765,6201.00
09/23/2004,09:46,1017.75,1017.75,1016.75,1017.25,3263,3221,6484.00
09/23/2004,09:47,1017.25,1018.00,1017.00,1017.25,1734,1807,3541.00
09/23/2004,09:48,1017.25,1018.00,1017.25,1017.25,1624,905,2529.00
09/23/2004,09:49,1017.50,1017.50,1017.25,1017.25,128,319,447.00
09/23/2004,09:50,1017.25,1018.00,1017.25,1017.75,463,254,717.00
09/23/2004,09:51,1017.75,1019.50,1017.75,1019.25,4703,295,4998.00
09/23/2004,09:52,1019.25,1019.75,1019.00,1019.25,1325,914,2239.00
09/23/2004,09:53,1019.25,1019.50,1019.00,1019.00,521,772,1293.00
09/23/2004,09:54,1019.00,1019.25,1019.00,1019.00,16,558,574.00
09/23/2004,09:55,1019.25,1019.75,1019.00,1019.50,1250,566,1816.00
09/23/2004,09:56,1019.50,1019.75,1019.00,1019.00,28,697,725.00
09/23/2004,09:57,1019.00,1020.50,1019.00,1020.25,4176,613,4789.00
09/23/2004,09:58,1020.25,1020.75,1020.00,1020.25,3544,689,4233.00
09/23/2004,09:59,1020.25,1020.25,1020.00,1020.25,28,370,398.00
09/23/2004,10:00,1020.25,1020.75,1020.00,1020.50,1616,461,2077.00
09/23/2004,10:01,1020.50,1020.75,1020.25,1020.50,782,519,1301.00
09/23/2004,10:02,1020.50,1020.50,1020.25,1020.25,144,460,604.00
09/23/2004,10:03,1020.25,1020.50,1020.00,1020.00,64,1020,1084.00
09/23/2004,10:04,1020.00,1020.00,1019.50,1019.75,191,667,858.00
09/23/2004,10:05,1019.75,1020.25,1019.75,1020.00,867,952,1819.00
09/23/2004,10:06,1020.00,1020.25,1019.75,1019.75,518,559,1077.00
09/23/2004,10:07,1019.75,1019.75,1019.00,1019.25,120,1634,1754.00
09/23/2004,10:08,1019.00,1019.50,1019.00,1019.25,638,209,847.00
09/23/2004,10:09,1019.50,1019.75,1019.25,1019.25,387,306,693.00
09/23/2004,10:10,1019.25,1019.50,1019.25,1019.25,29,645,674.00
09/23/2004,10:11,1019.25,1019.75,1018.75,1019.75,1110,581,1691.00
09/23/2004,10:12,1019.50,1019.75,1019.50,1019.50,393,185,578.00
09/23/2004,10:13,1019.50,1019.75,1019.50,1019.75,94,385,479.00
09/23/2004,10:14,1019.50,1019.75,1019.50,1019.75,499,431,930.00
09/23/2004,10:15,1019.75,1020.00,1019.50,1019.50,37,94,131.00
09/23/2004,10:16,1019.50,1020.00,1019.50,1019.50,242,573,815.00
09/23/2004,10:17,1019.50,1019.75,1019.50,1019.75,257,216,473.00
09/23/2004,10:18,1019.75,1020.00,1019.50,1019.75,32,305,337.00
09/23/2004,10:19,1019.75,1019.75,1019.50,1019.50,26,7,33.00
09/23/2004,10:20,1019.50,1019.75,1019.25,1019.25,34,503,537.00
09/23/2004,10:21,1019.50,1019.75,1019.25,1019.75,948,3,951.00
09/23/2004,10:22,1019.75,1020.00,1019.75,1019.75,88,8,96.00
09/23/2004,10:23,1019.75,1020.00,1019.25,1019.25,18,555,573.00
09/23/2004,10:24,1019.25,1019.75,1019.25,1019.25,88,349,437.00
09/23/2004,10:25,1019.25,1019.50,1019.25,1019.25,5,186,191.00
09/23/2004,10:26,1019.25,1019.50,1019.25,1019.25,2,79,81.00
09/23/2004,10:27,1019.25,1019.75,1019.25,1019.50,253,50,303.00
09/23/2004,10:28,1019.50,1020.00,1019.50,1019.50,338,68,406.00
09/23/2004,10:29,1019.75,1019.75,1019.50,1019.75,47,119,166.00
09/23/2004,10:30,1019.50,1019.75,1019.50,1019.50,333,53,386.00
09/23/2004,10:31,1019.75,1019.75,1019.50,1019.75,113,77,190.00
09/23/2004,10:32,1019.75,1020.25,1019.50,1020.00,1505,141,1646.00
09/23/2004,10:33,1019.75,1020.00,1019.75,1019.75,217,25,242.00
09/23/2004,10:34,1020.00,1020.00,1019.75,1019.75,20,93,113.00
09/23/2004,10:35,1019.75,1020.00,1019.50,1019.50,10,344,354.00
09/23/2004,10:36,1019.75,1019.75,1019.50,1019.50,77,74,151.00
09/23/2004,10:37,1019.75,1019.75,1019.50,1019.50,253,425,678.00
09/23/2004,10:38,1019.50,1019.75,1019.25,1019.50,19,270,289.00
09/23/2004,10:39,1019.25,1019.50,1019.25,1019.50,8,238,246.00
09/23/2004,10:40,1019.50,1019.50,1019.00,1019.00,12,373,385.00
09/23/2004,10:41,1019.00,1019.25,1019.00,1019.25,11,20,31.00
09/23/2004,10:42,1019.25,1019.25,1019.00,1019.00,35,471,506.00
09/23/2004,10:43,1019.00,1019.00,1019.00,1019.00,0,411,411.00
09/23/2004,10:44,1019.00,1019.00,1018.50,1018.75,117,859,976.00
09/23/2004,10:45,1018.50,1018.75,1018.25,1018.25,143,672,815.00
09/23/2004,10:46,1018.25,1018.75,1018.25,1018.50,400,382,782.00
09/23/2004,10:47,1018.50,1018.50,1017.75,1018.25,375,947,1322.00
09/23/2004,10:48,1018.00,1018.25,1018.00,1018.25,137,69,206.00
09/23/2004,10:49,1018.25,1018.50,1018.00,1018.50,187,40,227.00
09/23/2004,10:50,1018.50,1018.50,1018.25,1018.25,37,7,44.00
09/23/2004,10:51,1018.50,1019.50,1018.25,1019.50,2063,54,2117.00
09/23/2004,10:52,1019.50,1019.50,1019.25,1019.50,1147,514,1661.00
09/23/2004,10:53,1019.50,1019.50,1019.25,1019.50,589,61,650.00
09/23/2004,10:54,1019.50,1019.75,1018.75,1018.75,294,939,1233.00
09/23/2004,10:55,1019.00,1019.50,1018.75,1019.25,1276,222,1498.00
09/23/2004,10:56,1019.50,1019.75,1019.00,1019.00,437,552,989.00
09/23/2004,10:57,1019.00,1019.00,1018.75,1019.00,17,474,491.00
09/23/2004,10:58,1018.75,1019.50,1018.75,1019.50,344,195,539.00
09/23/2004,10:59,1019.50,1019.50,1018.75,1019.25,94,88,182.00
09/23/2004,11:00,1019.25,1019.25,1018.00,1018.00,101,1844,1945.00
09/23/2004,11:01,1018.25,1018.50,1017.75,1018.25,577,868,1445.00
09/23/2004,11:02,1018.25,1018.25,1018.00,1018.00,19,138,157.00
09/23/2004,11:03,1018.00,1018.25,1017.75,1018.00,133,380,513.00
09/23/2004,11:04,1018.00,1018.25,1018.00,1018.25,37,5,42.00
09/23/2004,11:05,1018.25,1018.25,1018.00,1018.25,50,168,218.00
09/23/2004,11:06,1018.25,1018.50,1018.00,1018.25,369,11,380.00
09/23/2004,11:07,1018.50,1018.50,1018.25,1018.25,722,456,1178.00
09/23/2004,11:08,1018.25,1018.50,1017.25,1017.50,473,2089,2562.00
09/23/2004,11:09,1017.50,1018.00,1017.50,1017.50,1299,422,1721.00
09/23/2004,11:10,1017.75,1018.50,1017.75,1018.50,1561,1387,2948.00
09/23/2004,11:11,1018.25,1018.50,1018.25,1018.25,21,577,598.00
09/23/2004,11:12,1018.25,1018.50,1018.25,1018.50,14,107,121.00
09/23/2004,11:13,1018.50,1018.75,1018.25,1018.50,554,88,642.00
09/23/2004,11:14,1018.75,1019.25,1018.50,1019.00,1060,121,1181.00
09/23/2004,11:15,1019.00,1019.25,1019.00,1019.25,348,94,442.00
09/23/2004,11:16,1019.25,1019.75,1019.25,1019.50,2549,712,3261.00
09/23/2004,11:17,1019.25,1019.50,1019.00,1019.00,8,382,390.00
09/23/2004,11:18,1019.25,1019.25,1019.00,1019.25,334,14,348.00
09/23/2004,11:19,1019.25,1019.25,1019.00,1019.25,78,31,109.00
09/23/2004,11:20,1019.25,1019.25,1019.00,1019.25,111,29,140.00
09/23/2004,11:21,1019.25,1019.25,1019.00,1019.25,19,311,330.00
09/23/2004,11:22,1019.25,1019.25,1019.00,1019.00,7,385,392.00
09/23/2004,11:23,1019.00,1019.00,1018.50,1018.75,91,595,686.00
09/23/2004,11:24,1018.75,1019.00,1018.50,1019.00,184,57,241.00
09/23/2004,11:25,1018.75,1019.00,1018.25,1018.25,150,1391,1541.00
09/23/2004,11:26,1018.50,1018.50,1018.00,1018.25,297,319,616.00
09/23/2004,11:27,1018.00,1018.50,1018.00,1018.25,406,545,951.00
09/23/2004,11:28,1018.25,1018.25,1018.00,1018.25,249,20,269.00
09/23/2004,11:29,1018.25,1018.25,1018.00,1018.00,44,46,90.00
09/23/2004,11:30,1018.25,1018.25,1017.75,1018.25,675,419,1094.00
09/23/2004,11:31,1018.00,1018.25,1017.75,1018.00,184,594,778.00
09/23/2004,11:32,1018.00,1018.25,1017.75,1017.75,197,301,498.00
09/23/2004,11:33,1018.00,1018.25,1017.75,1018.00,870,174,1044.00
09/23/2004,11:34,1018.25,1018.25,1018.00,1018.25,517,3,520.00
09/23/2004,11:35,1018.25,1018.25,1017.75,1018.00,230,351,581.00
09/23/2004,11:36,1018.25,1018.25,1018.00,1018.00,4,27,31.00
09/23/2004,11:37,1018.00,1018.00,1017.75,1018.00,215,259,474.00
09/23/2004,11:38,1018.00,1018.00,1017.50,1017.75,138,742,880.00
09/23/2004,11:39,1017.75,1017.75,1017.25,1017.75,285,847,1132.00
09/23/2004,11:40,1017.50,1018.00,1017.50,1017.75,661,66,727.00
09/23/2004,11:41,1017.75,1018.25,1017.75,1018.00,535,92,627.00
09/23/2004,11:42,1018.25,1018.25,1017.50,1017.75,324,761,1085.00
09/23/2004,11:43,1017.75,1018.00,1017.50,1017.75,199,389,588.00
09/23/2004,11:44,1017.75,1018.00,1017.75,1017.75,7,353,360.00
09/23/2004,11:45,1017.75,1018.00,1017.25,1017.75,56,1211,1267.00
09/23/2004,11:46,1017.50,1017.75,1017.50,1017.50,72,155,227.00
09/23/2004,11:47,1017.50,1017.75,1016.50,1016.75,478,3316,3794.00
09/23/2004,11:48,1016.75,1017.25,1016.75,1016.75,917,2074,2991.00
09/23/2004,11:49,1017.00,1017.00,1016.25,1016.25,400,1356,1756.00
09/23/2004,11:50,1016.25,1016.75,1016.00,1016.50,1505,3622,5127.00
09/23/2004,11:51,1016.50,1016.75,1016.25,1016.75,652,70,722.00
09/23/2004,11:52,1016.75,1016.75,1016.25,1016.50,913,369,1282.00
09/23/2004,11:53,1016.50,1016.50,1015.50,1015.75,563,2918,3481.00
09/23/2004,11:54,1015.75,1016.00,1015.50,1016.00,749,1566,2315.00
09/23/2004,11:55,1016.00,1016.00,1015.75,1016.00,131,19,150.00
09/23/2004,11:56,1015.75,1016.00,1015.75,1015.75,496,180,676.00
09/23/2004,11:57,1016.00,1016.00,1015.50,1016.00,843,1749,2592.00
09/23/2004,11:58,1016.00,1016.00,1015.75,1016.00,69,48,117.00
09/23/2004,11:59,1015.75,1016.00,1015.75,1015.75,253,74,327.00
09/23/2004,12:00,1016.00,1016.25,1015.75,1016.25,850,22,872.00
09/23/2004,12:01,1016.25,1016.25,1015.75,1016.00,876,414,1290.00
09/23/2004,12:02,1015.75,1016.50,1015.75,1016.25,540,171,711.00
09/23/2004,12:03,1016.25,1016.50,1016.25,1016.50,300,90,390.00
09/23/2004,12:04,1016.50,1016.50,1016.00,1016.00,26,689,715.00
09/23/2004,12:05,1016.25,1016.25,1015.75,1015.75,397,346,743.00
09/23/2004,12:06,1016.00,1016.50,1015.75,1016.50,779,166,945.00
09/23/2004,12:07,1016.50,1016.75,1016.25,1016.75,548,241,789.00
09/23/2004,12:08,1016.50,1016.75,1016.50,1016.50,37,51,88.00
09/23/2004,12:09,1016.75,1016.75,1016.25,1016.50,402,268,670.00
09/23/2004,12:10,1016.50,1016.75,1016.25,1016.75,266,546,812.00
09/23/2004,12:11,1016.75,1017.00,1016.50,1017.00,1736,234,1970.00
09/23/2004,12:12,1017.00,1017.00,1016.25,1016.50,307,707,1014.00
09/23/2004,12:13,1016.50,1016.75,1016.25,1016.25,9,422,431.00
09/23/2004,12:14,1016.25,1016.75,1016.25,1016.50,130,146,276.00
09/23/2004,12:15,1016.50,1017.00,1016.25,1016.75,450,25,475.00
09/23/2004,12:16,1017.00,1017.00,1016.50,1016.50,22,306,328.00
09/23/2004,12:17,1016.75,1016.75,1016.50,1016.50,45,11,56.00
09/23/2004,12:18,1016.75,1017.25,1016.75,1017.25,687,21,708.00
09/23/2004,12:19,1017.25,1017.75,1017.25,1017.50,1373,336,1709.00
09/23/2004,12:20,1017.50,1017.75,1017.25,1017.50,78,199,277.00
09/23/2004,12:21,1017.25,1017.50,1017.00,1017.25,92,293,385.00
09/23/2004,12:22,1017.50,1017.50,1017.25,1017.50,38,62,100.00
09/23/2004,12:23,1017.25,1017.50,1017.25,1017.25,58,91,149.00
09/23/2004,12:24,1017.25,1017.50,1017.25,1017.50,89,97,186.00
09/23/2004,12:25,1017.50,1017.50,1017.25,1017.50,174,77,251.00
09/23/2004,12:26,1017.50,1017.50,1017.25,1017.50,201,280,481.00
09/23/2004,12:27,1017.50,1017.75,1017.25,1017.50,118,397,515.00
09/23/2004,12:28,1017.50,1017.50,1017.25,1017.50,454,120,574.00
09/23/2004,12:29,1017.25,1017.50,1017.25,1017.50,6,238,244.00
09/23/2004,12:30,1017.25,1017.50,1017.25,1017.25,5,19,24.00
09/23/2004,12:31,1017.25,1017.25,1017.00,1017.00,6,167,173.00
09/23/2004,12:32,1017.25,1017.25,1016.75,1017.00,39,403,442.00
09/23/2004,12:33,1016.75,1017.25,1016.75,1017.00,342,236,578.00
09/23/2004,12:34,1017.00,1017.50,1017.00,1017.25,386,275,661.00
09/23/2004,12:35,1017.25,1017.25,1017.00,1017.00,246,4,250.00
09/23/2004,12:36,1017.00,1017.25,1017.00,1017.25,26,51,77.00
09/23/2004,12:37,1017.00,1017.25,1017.00,1017.25,14,8,22.00
09/23/2004,12:38,1017.25,1017.25,1017.00,1017.00,8,157,165.00
09/23/2004,12:39,1017.00,1017.00,1016.75,1016.75,2,216,218.00
09/23/2004,12:40,1016.75,1017.00,1016.75,1016.75,1,21,22.00
09/23/2004,12:41,1016.75,1017.00,1016.50,1017.00,147,473,620.00
09/23/2004,12:42,1016.75,1017.00,1016.50,1016.75,209,339,548.00
09/23/2004,12:43,1016.75,1017.00,1016.75,1017.00,54,66,120.00
09/23/2004,12:44,1017.00,1017.50,1016.75,1017.50,1685,57,1742.00
09/23/2004,12:45,1017.50,1017.75,1017.25,1017.50,1108,233,1341.00
09/23/2004,12:46,1017.50,1017.50,1017.25,1017.50,296,130,426.00
09/23/2004,12:47,1017.50,1017.50,1017.25,1017.25,130,137,267.00
09/23/2004,12:48,1017.25,1017.50,1017.25,1017.50,1799,25,1824.00
09/23/2004,12:49,1017.50,1017.75,1017.25,1017.75,1748,119,1867.00
09/23/2004,12:50,1017.75,1017.75,1017.50,1017.75,401,104,505.00
09/23/2004,12:51,1017.75,1017.75,1017.25,1017.75,752,548,1300.00
09/23/2004,12:52,1017.50,1017.75,1017.25,1017.50,39,664,703.00
09/23/2004,12:53,1017.25,1017.50,1017.25,1017.50,134,130,264.00
09/23/2004,12:54,1017.25,1017.50,1017.00,1017.00,131,972,1103.00
09/23/2004,12:55,1017.00,1017.25,1017.00,1017.00,410,193,603.00
09/23/2004,12:56,1017.25,1017.25,1016.50,1016.50,4,1044,1048.00
09/23/2004,12:57,1016.50,1017.00,1016.50,1016.75,107,394,501.00
09/23/2004,12:58,1016.75,1017.25,1016.75,1017.00,482,47,529.00
09/23/2004,12:59,1017.00,1017.00,1016.00,1016.50,355,2415,2770.00
09/23/2004,13:00,1016.50,1017.00,1016.25,1017.00,762,727,1489.00
09/23/2004,13:01,1017.00,1017.50,1016.75,1017.25,655,283,938.00
09/23/2004,13:02,1017.00,1017.50,1016.50,1016.75,877,1143,2020.00
09/23/2004,13:03,1017.00,1017.25,1016.75,1017.00,459,10,469.00
09/23/2004,13:04,1017.25,1017.25,1017.00,1017.00,65,478,543.00
09/23/2004,13:05,1017.00,1018.25,1017.00,1018.00,2714,211,2925.00
09/23/2004,13:06,1018.25,1018.25,1017.75,1018.00,1017,465,1482.00
09/23/2004,13:07,1018.25,1018.25,1017.50,1017.75,114,568,682.00
09/23/2004,13:08,1017.75,1018.50,1017.50,1018.25,2286,267,2553.00
09/23/2004,13:09,1018.50,1019.25,1018.00,1019.00,3822,1303,5125.00
09/23/2004,13:10,1019.00,1019.25,1018.75,1019.00,1021,463,1484.00
09/23/2004,13:11,1018.75,1019.25,1018.75,1019.00,1548,1366,2914.00
09/23/2004,13:12,1018.75,1019.25,1018.75,1019.25,904,836,1740.00
09/23/2004,13:13,1019.25,1019.75,1018.75,1019.50,2637,659,3296.00
09/23/2004,13:14,1019.75,1020.25,1019.50,1020.00,2780,1339,4119.00
09/23/2004,13:15,1020.00,1020.00,1019.50,1019.75,400,1651,2051.00
09/23/2004,13:16,1020.00,1020.00,1019.50,1019.50,173,936,1109.00
09/23/2004,13:17,1019.50,1019.75,1019.00,1019.25,607,1298,1905.00
09/23/2004,13:18,1019.25,1019.50,1019.00,1019.00,392,523,915.00
09/23/2004,13:19,1019.00,1019.00,1018.50,1018.75,335,1833,2168.00
09/23/2004,13:20,1018.75,1019.25,1018.75,1019.25,712,275,987.00
09/23/2004,13:21,1019.00,1019.00,1018.50,1019.00,305,506,811.00
09/23/2004,13:22,1019.00,1019.25,1018.75,1018.75,435,218,653.00
09/23/2004,13:23,1018.75,1019.00,1018.75,1018.75,228,130,358.00
09/23/2004,13:24,1018.75,1019.00,1018.75,1019.00,353,321,674.00
09/23/2004,13:25,1019.00,1019.25,1018.50,1019.00,755,442,1197.00
09/23/2004,13:26,1019.00,1019.25,1018.75,1019.00,398,178,576.00
09/23/2004,13:27,1019.00,1019.50,1019.00,1019.25,446,371,817.00
09/23/2004,13:28,1019.25,1019.25,1018.50,1019.00,378,526,904.00
09/23/2004,13:29,1018.75,1019.25,1018.75,1019.25,776,38,814.00
09/23/2004,13:30,1019.25,1019.75,1019.00,1019.50,1033,277,1310.00
09/23/2004,13:31,1019.50,1019.75,1019.25,1019.75,606,32,638.00
09/23/2004,13:32,1019.50,1020.25,1019.50,1020.25,2330,678,3008.00
09/23/2004,13:33,1020.25,1020.50,1019.75,1020.00,812,1503,2315.00
09/23/2004,13:34,1020.25,1020.50,1019.75,1020.00,911,640,1551.00
09/23/2004,13:35,1019.75,1020.25,1019.75,1020.00,709,854,1563.00
09/23/2004,13:36,1019.75,1020.25,1019.75,1019.75,551,315,866.00
09/23/2004,13:37,1020.00,1020.00,1019.50,1019.50,149,1003,1152.00
09/23/2004,13:38,1019.50,1019.75,1019.25,1019.50,150,648,798.00
09/23/2004,13:39,1019.50,1020.00,1019.25,1019.75,638,505,1143.00
09/23/2004,13:40,1019.50,1019.75,1019.25,1019.25,159,262,421.00
09/23/2004,13:41,1019.25,1019.75,1019.25,1019.75,825,494,1319.00
09/23/2004,13:42,1019.50,1019.75,1019.00,1019.00,24,351,375.00
09/23/2004,13:43,1019.25,1019.25,1018.75,1019.00,336,753,1089.00
09/23/2004,13:44,1019.00,1019.25,1018.75,1019.25,161,82,243.00
09/23/2004,13:45,1019.25,1019.50,1019.25,1019.50,236,410,646.00
09/23/2004,13:46,1019.50,1019.75,1019.00,1019.50,550,791,1341.00
09/23/2004,13:47,1019.25,1019.50,1018.25,1018.50,708,2143,2851.00
09/23/2004,13:48,1018.75,1018.75,1018.25,1018.50,389,869,1258.00
09/23/2004,13:49,1018.75,1018.75,1018.00,1018.00,53,1144,1197.00
09/23/2004,13:50,1018.00,1018.50,1018.00,1018.00,394,435,829.00
09/23/2004,13:51,1018.00,1018.25,1018.00,1018.25,575,1060,1635.00
09/23/2004,13:52,1018.25,1018.50,1018.00,1018.25,304,601,905.00
09/23/2004,13:53,1018.00,1018.75,1018.00,1018.25,832,355,1187.00
09/23/2004,13:54,1018.25,1018.50,1018.00,1018.50,240,13,253.00
09/23/2004,13:55,1018.50,1018.75,1018.25,1018.75,377,31,408.00
09/23/2004,13:56,1018.75,1018.75,1018.50,1018.75,551,43,594.00
09/23/2004,13:57,1018.50,1018.75,1018.50,1018.50,349,28,377.00
09/23/2004,13:58,1018.50,1019.25,1018.25,1019.00,1156,734,1890.00
09/23/2004,13:59,1019.00,1019.00,1018.75,1019.00,173,43,216.00
09/23/2004,14:00,1019.00,1019.00,1018.50,1018.50,258,570,828.00
09/23/2004,14:01,1018.50,1018.75,1018.00,1018.50,537,856,1393.00
09/23/2004,14:02,1018.50,1018.75,1018.25,1018.75,307,179,486.00
09/23/2004,14:03,1018.50,1019.00,1018.25,1018.25,455,942,1397.00
09/23/2004,14:04,1018.25,1018.75,1018.00,1018.75,753,678,1431.00
09/23/2004,14:05,1018.75,1018.75,1018.50,1018.75,143,88,231.00
09/23/2004,14:06,1018.50,1019.25,1018.50,1019.25,831,84,915.00
09/23/2004,14:07,1019.00,1019.25,1018.75,1018.75,149,469,618.00
09/23/2004,14:08,1018.75,1019.00,1018.50,1018.75,17,92,109.00
09/23/2004,14:09,1018.75,1018.75,1018.25,1018.25,19,370,389.00
09/23/2004,14:10,1018.50,1018.75,1018.25,1018.25,281,264,545.00
09/23/2004,14:11,1018.25,1018.25,1017.75,1018.25,821,884,1705.00
09/23/2004,14:12,1018.25,1018.50,1018.00,1018.25,164,9,173.00
09/23/2004,14:13,1018.25,1018.25,1018.00,1018.25,16,236,252.00
09/23/2004,14:14,1018.25,1018.25,1018.00,1018.25,266,20,286.00
09/23/2004,14:15,1018.25,1018.50,1018.25,1018.25,94,26,120.00
09/23/2004,14:16,1018.50,1018.50,1018.25,1018.25,170,264,434.00
09/23/2004,14:17,1018.50,1019.25,1018.25,1019.25,1507,276,1783.00
09/23/2004,14:18,1019.25,1019.75,1019.00,1019.00,1871,1206,3077.00
09/23/2004,14:19,1019.25,1019.25,1018.75,1018.75,34,368,402.00
09/23/2004,14:20,1018.75,1019.25,1018.75,1019.00,634,41,675.00
09/23/2004,14:21,1019.00,1019.25,1019.00,1019.25,26,9,35.00
09/23/2004,14:22,1019.00,1019.25,1018.75,1018.75,42,519,561.00
09/23/2004,14:23,1019.00,1019.00,1018.75,1018.75,32,92,124.00
09/23/2004,14:24,1018.75,1019.00,1018.25,1019.00,466,1461,1927.00
09/23/2004,14:25,1019.25,1019.25,1018.75,1019.00,92,595,687.00
09/23/2004,14:26,1019.00,1019.50,1018.75,1019.25,1028,934,1962.00
09/23/2004,14:27,1019.00,1019.50,1019.00,1019.50,273,10,283.00
09/23/2004,14:28,1019.25,1019.75,1019.25,1019.75,1061,566,1627.00
09/23/2004,14:29,1019.75,1020.00,1019.25,1019.75,1210,389,1599.00
09/23/2004,14:30,1019.75,1019.75,1019.00,1019.25,225,615,840.00
09/23/2004,14:31,1019.25,1019.50,1018.75,1019.00,827,1147,1974.00
09/23/2004,14:32,1019.00,1019.00,1018.75,1019.00,1015,3,1018.00
09/23/2004,14:33,1019.00,1019.25,1019.00,1019.00,56,354,410.00
09/23/2004,14:34,1019.00,1019.50,1019.00,1019.25,247,182,429.00
09/23/2004,14:35,1019.25,1019.50,1019.25,1019.50,176,16,192.00
09/23/2004,14:36,1019.25,1019.25,1018.75,1018.75,69,381,450.00
09/23/2004,14:37,1019.00,1019.00,1018.00,1018.25,1202,2983,4185.00
09/23/2004,14:38,1018.50,1018.50,1018.25,1018.50,451,1490,1941.00
09/23/2004,14:39,1018.50,1019.00,1018.25,1019.00,2624,697,3321.00
09/23/2004,14:40,1018.75,1019.00,1018.50,1018.50,670,325,995.00
09/23/2004,14:41,1018.50,1018.75,1018.50,1018.75,369,66,435.00
09/23/2004,14:42,1018.50,1018.75,1018.50,1018.50,50,338,388.00
09/23/2004,14:43,1018.50,1018.75,1018.50,1018.50,7,198,205.00
09/23/2004,14:44,1018.50,1018.75,1017.00,1017.00,1277,4855,6132.00
09/23/2004,14:45,1017.25,1017.50,1016.75,1016.75,782,1251,2033.00
09/23/2004,14:46,1016.75,1017.25,1016.75,1017.25,729,239,968.00
09/23/2004,14:47,1017.00,1017.50,1016.75,1017.25,543,845,1388.00
09/23/2004,14:48,1017.25,1017.25,1016.75,1017.25,322,434,756.00
09/23/2004,14:49,1017.00,1017.50,1017.00,1017.25,460,352,812.00
09/23/2004,14:50,1017.25,1017.50,1017.00,1017.25,505,102,607.00
09/23/2004,14:51,1017.25,1017.75,1017.00,1017.25,536,999,1535.00
09/23/2004,14:52,1017.25,1017.50,1017.00,1017.00,113,719,832.00
09/23/2004,14:53,1017.00,1017.25,1016.50,1016.50,418,2230,2648.00
09/23/2004,14:54,1016.50,1017.00,1016.50,1017.00,246,842,1088.00
09/23/2004,14:55,1016.75,1017.00,1016.25,1016.25,1028,1884,2912.00
09/23/2004,14:56,1016.25,1016.75,1016.25,1016.50,645,2027,2672.00
09/23/2004,14:57,1016.50,1017.00,1016.25,1016.75,939,597,1536.00
09/23/2004,14:58,1016.75,1017.25,1016.50,1016.75,1025,962,1987.00
09/23/2004,14:59,1016.75,1016.75,1016.50,1016.75,1407,164,1571.00
09/23/2004,15:00,1016.75,1017.00,1016.00,1016.50,2178,3284,5462.00
09/23/2004,15:01,1016.25,1016.50,1016.00,1016.00,904,3660,4564.00
09/23/2004,15:02,1016.00,1016.25,1015.75,1016.00,942,1408,2350.00
09/23/2004,15:03,1015.75,1016.25,1015.75,1015.75,910,619,1529.00
09/23/2004,15:04,1015.75,1016.00,1015.75,1016.00,982,40,1022.00
09/23/2004,15:05,1016.00,1016.00,1015.50,1015.75,686,1020,1706.00
09/23/2004,15:06,1015.75,1015.75,1015.25,1015.25,840,1203,2043.00
09/23/2004,15:07,1015.25,1015.75,1014.75,1015.00,623,2472,3095.00
09/23/2004,15:08,1014.75,1015.25,1014.75,1015.00,1097,798,1895.00
09/23/2004,15:09,1015.00,1015.75,1015.00,1015.75,1370,85,1455.00
09/23/2004,15:10,1015.75,1015.75,1015.50,1015.50,613,108,721.00
09/23/2004,15:11,1015.75,1016.00,1015.25,1015.50,1742,1074,2816.00
09/23/2004,15:12,1015.50,1015.50,1015.00,1015.25,367,1033,1400.00
09/23/2004,15:13,1015.25,1015.50,1014.75,1014.75,193,1305,1498.00
09/23/2004,15:14,1015.00,1015.00,1014.50,1014.50,245,2437,2682.00
09/23/2004,15:15,1014.50,1015.00,1014.50,1014.75,3586,1441,5027.00
09/23/2004,15:16,1014.75,1014.75,1014.50,1014.75,9,30,39.00
09/23/2004,15:31,1014.75,1015.00,1014.50,1015.00,81,93,174.00
09/23/2004,15:32,1014.75,1015.00,1014.50,1014.75,105,609,714.00
09/23/2004,15:33,1014.50,1015.25,1014.50,1015.00,149,80,229.00
09/23/2004,15:34,1015.00,1015.00,1015.00,1015.00,0,2,2.00
09/23/2004,15:35,1015.00,1015.25,1015.00,1015.25,12,3,15.00
09/23/2004,15:36,1015.25,1015.25,1015.25,1015.25,66,0,66.00
09/23/2004,15:37,1015.25,1015.50,1015.25,1015.25,173,8,181.00
09/23/2004,15:38,1015.00,1015.00,1015.00,1015.00,0,77,77.00
09/23/2004,15:39,1015.25,1015.25,1015.00,1015.25,51,5,56.00
09/23/2004,15:40,1015.25,1015.25,1015.25,1015.25,54,0,54.00
09/23/2004,15:41,1015.25,1015.50,1015.25,1015.25,26,16,42.00
09/23/2004,15:42,1015.25,1015.25,1015.25,1015.25,0,4,4.00
09/23/2004,15:43,1015.25,1015.25,1015.25,1015.25,0,8,8.00
09/23/2004,15:44,1015.25,1015.25,1015.25,1015.25,0,42,42.00
09/23/2004,15:45,1015.25,1015.25,1015.00,1015.25,13,64,77.00
09/23/2004,15:46,1015.25,1015.25,1015.25,1015.25,7,0,7.00
09/23/2004,15:47,1015.25,1015.50,1015.25,1015.25,4,6,10.00
09/23/2004,15:48,1015.50,1015.50,1015.25,1015.25,2,2,4.00
09/23/2004,15:49,1015.50,1015.50,1015.25,1015.25,16,5,21.00
09/23/2004,15:50,1015.25,1015.50,1015.25,1015.25,17,184,201.00
09/23/2004,15:51,1015.25,1015.25,1015.25,1015.25,0,2,2.00
09/23/2004,15:52,1015.00,1015.25,1015.00,1015.25,123,94,217.00
09/23/2004,15:53,1015.00,1015.25,1015.00,1015.25,11,9,20.00
09/23/2004,15:54,1015.00,1015.25,1015.00,1015.25,20,2,22.00
09/23/2004,15:55,1015.25,1015.50,1015.25,1015.50,29,0,29.00
09/23/2004,15:56,1015.50,1015.50,1015.25,1015.25,50,4,54.00
09/23/2004,15:58,1015.50,1015.50,1015.50,1015.50,50,0,50.00
09/23/2004,15:59,1015.50,1015.50,1015.25,1015.50,36,20,56.00
09/23/2004,16:00,1015.50,1015.75,1015.50,1015.75,183,0,183.00
09/23/2004,17:01,1015.25,1015.25,1015.25,1015.25,0,10,10.00
09/23/2004,17:02,1015.50,1015.50,1015.50,1015.50,40,0,40.00
09/23/2004,17:03,1015.50,1015.50,1015.50,1015.50,23,0,23.00
09/23/2004,17:04,1015.50,1015.50,1015.50,1015.50,5,0,5.00
09/23/2004,17:05,1015.50,1015.75,1015.50,1015.75,11,0,11.00
09/23/2004,17:07,1015.75,1015.75,1015.75,1015.75,20,0,20.00
09/23/2004,17:08,1015.50,1015.50,1015.50,1015.50,0,1,1.00
09/23/2004,17:09,1015.75,1015.75,1015.75,1015.75,11,0,11.00
09/23/2004,17:10,1015.75,1015.75,1015.75,1015.75,2,0,2.00
09/23/2004,17:11,1015.75,1015.75,1015.75,1015.75,4,0,4.00
09/23/2004,17:12,1015.75,1015.75,1015.75,1015.75,5,0,5.00
09/23/2004,17:13,1015.75,1015.75,1015.75,1015.75,9,0,9.00
09/23/2004,17:14,1015.50,1015.50,1015.50,1015.50,0,1,1.00
09/23/2004,17:17,1015.75,1015.75,1015.75,1015.75,20,0,20.00
09/23/2004,17:18,1015.75,1015.75,1015.75,1015.75,2,0,2.00
09/23/2004,17:21,1015.75,1015.75,1015.75,1015.75,3,0,3.00
09/23/2004,17:22,1015.75,1015.75,1015.75,1015.75,3,0,3.00
09/23/2004,17:29,1015.50,1015.75,1015.50,1015.75,8,3,11.00
09/23/2004,17:30,1015.75,1015.75,1015.75,1015.75,1,0,1.00
09/23/2004,17:31,1015.75,1015.75,1015.50,1015.50,5,3,8.00
09/23/2004,17:32,1015.50,1015.75,1015.50,1015.75,2,2,4.00
09/23/2004,17:33,1015.75,1015.75,1015.75,1015.75,3,0,3.00
09/23/2004,17:35,1015.50,1015.50,1015.50,1015.50,0,1,1.00
09/23/2004,17:36,1015.75,1015.75,1015.75,1015.75,1,0,1.00
09/23/2004,17:38,1015.75,1015.75,1015.75,1015.75,2,0,2.00
09/23/2004,17:40,1015.75,1015.75,1015.75,1015.75,25,0,25.00
09/23/2004,17:41,1015.75,1016.00,1015.75,1016.00,12,20,32.00
09/23/2004,17:42,1016.00,1016.00,1016.00,1016.00,17,0,17.00
09/23/2004,17:43,1015.75,1015.75,1015.75,1015.75,0,22,22.00
09/23/2004,17:44,1015.75,1015.75,1015.75,1015.75,0,5,5.00
09/23/2004,17:45,1015.75,1015.75,1015.75,1015.75,0,9,9.00
09/23/2004,17:46,1015.75,1015.75,1015.75,1015.75,0,1,1.00
09/23/2004,17:47,1015.75,1015.75,1015.75,1015.75,0,3,3.00
09/23/2004,17:51,1015.50,1015.50,1015.50,1015.50,0,21,21.00
09/23/2004,17:52,1015.50,1015.50,1015.50,1015.50,0,10,10.00
09/23/2004,17:53,1015.25,1015.25,1015.25,1015.25,0,2,2.00
09/23/2004,17:54,1015.50,1015.50,1015.50,1015.50,1,0,1.00
09/23/2004,17:58,1015.75,1015.75,1015.50,1015.50,4,30,34.00
09/23/2004,18:00,1015.75,1015.75,1015.75,1015.75,10,0,10.00
09/23/2004,18:01,1015.75,1015.75,1015.75,1015.75,2,0,2.00
09/23/2004,18:04,1015.75,1015.75,1015.75,1015.75,1,0,1.00
09/23/2004,18:05,1015.75,1015.75,1015.75,1015.75,4,0,4.00
09/23/2004,18:09,1015.75,1015.75,1015.75,1015.75,1,0,1.00
09/23/2004,18:15,1015.75,1015.75,1015.75,1015.75,4,0,4.00
09/23/2004,18:18,1015.75,1015.75,1015.75,1015.75,2,0,2.00
09/23/2004,18:19,1015.75,1016.00,1015.75,1016.00,155,0,155.00
09/23/2004,18:20,1016.00,1016.00,1016.00,1016.00,12,0,12.00
09/23/2004,18:21,1016.00,1016.00,1016.00,1016.00,16,0,16.00
09/23/2004,18:22,1016.00,1016.00,1016.00,1016.00,10,0,10.00
09/23/2004,18:25,1016.00,1016.00,1016.00,1016.00,32,0,32.00
09/23/2004,18:26,1015.75,1016.00,1015.75,1016.00,2,2,4.00
09/23/2004,18:27,1016.00,1016.00,1016.00,1016.00,5,0,5.00
09/23/2004,18:28,1016.25,1016.25,1016.00,1016.00,18,1,19.00
09/23/2004,18:30,1016.00,1016.00,1016.00,1016.00,0,4,4.00
09/23/2004,18:31,1016.00,1016.00,1016.00,1016.00,0,1,1.00
09/23/2004,18:32,1016.00,1016.00,1016.00,1016.00,0,15,15.00
09/23/2004,18:34,1016.00,1016.00,1016.00,1016.00,0,3,3.00
09/23/2004,18:35,1016.00,1016.00,1016.00,1016.00,0,1,1.00
09/23/2004,18:38,1016.00,1016.00,1016.00,1016.00,0,4,4.00
09/23/2004,18:39,1016.00,1016.00,1016.00,1016.00,0,15,15.00
09/23/2004,18:40,1016.00,1016.00,1015.75,1015.75,0,7,7.00
09/23/2004,18:43,1015.75,1016.00,1015.75,1015.75,5,2,7.00
09/23/2004,18:47,1016.00,1016.25,1016.00,1016.25,8,0,8.00
09/23/2004,18:48,1016.00,1016.00,1016.00,1016.00,0,1,1.00
09/23/2004,18:49,1016.00,1016.00,1016.00,1016.00,0,2,2.00
09/23/2004,18:51,1016.00,1016.00,1016.00,1016.00,0,3,3.00
09/23/2004,18:52,1016.25,1016.25,1016.00,1016.00,1,16,17.00
09/23/2004,18:53,1016.00,1016.00,1016.00,1016.00,0,1,1.00
09/23/2004,18:55,1016.00,1016.00,1016.00,1016.00,0,5,5.00
09/23/2004,18:56,1016.00,1016.00,1016.00,1016.00,0,1,1.00
09/23/2004,18:58,1016.00,1016.00,1016.00,1016.00,0,2,2.00
09/23/2004,19:01,1016.00,1016.00,1016.00,1016.00,0,1,1.00
09/23/2004,19:04,1016.00,1016.00,1016.00,1016.00,0,1,1.00
09/23/2004,19:06,1016.00,1016.00,1016.00,1016.00,0,2,2.00
09/23/2004,19:08,1016.00,1016.00,1016.00,1016.00,0,7,7.00
09/23/2004,19:09,1016.00,1016.00,1016.00,1016.00,0,7,7.00
09/23/2004,19:11,1016.00,1016.00,1016.00,1016.00,0,1,1.00
09/23/2004,19:17,1016.00,1016.00,1016.00,1016.00,0,3,3.00
09/23/2004,19:20,1016.25,1016.25,1016.25,1016.25,1,0,1.00
09/23/2004,19:21,1016.25,1016.25,1016.25,1016.25,1,0,1.00
09/23/2004,19:22,1016.00,1016.00,1016.00,1016.00,0,7,7.00
09/23/2004,19:23,1016.00,1016.00,1016.00,1016.00,0,4,4.00
09/23/2004,19:24,1016.00,1016.00,1016.00,1016.00,0,1,1.00
09/23/2004,19:32,1016.00,1016.00,1016.00,1016.00,0,1,1.00
09/23/2004,19:40,1016.00,1016.00,1016.00,1016.00,0,2,2.00
09/23/2004,19:41,1016.00,1016.00,1016.00,1016.00,0,6,6.00
09/23/2004,19:49,1016.00,1016.00,1016.00,1016.00,0,25,25.00
09/23/2004,19:50,1016.00,1016.00,1016.00,1016.00,0,3,3.00
09/23/2004,19:52,1016.00,1016.00,1016.00,1016.00,0,1,1.00
09/23/2004,19:55,1015.75,1015.75,1015.75,1015.75,0,47,47.00
09/23/2004,19:59,1015.75,1015.75,1015.75,1015.75,0,1,1.00
09/23/2004,20:03,1015.50,1015.50,1015.50,1015.50,0,21,21.00
09/23/2004,20:19,1015.75,1015.75,1015.75,1015.75,5,0,5.00
09/23/2004,20:22,1015.50,1015.50,1015.50,1015.50,0,1,1.00
09/23/2004,20:24,1015.50,1015.50,1015.50,1015.50,0,1,1.00
09/23/2004,20:26,1015.50,1015.50,1015.50,1015.50,0,2,2.00
09/23/2004,20:32,1015.75,1015.75,1015.75,1015.75,1,0,1.00
09/23/2004,20:36,1015.75,1015.75,1015.75,1015.75,12,0,12.00
09/23/2004,20:39,1015.75,1016.00,1015.75,1016.00,21,0,21.00
09/23/2004,20:41,1015.75,1015.75,1015.75,1015.75,0,1,1.00
09/23/2004,20:42,1015.75,1016.00,1015.75,1016.00,1,8,9.00
09/23/2004,20:52,1016.00,1016.00,1016.00,1016.00,1,0,1.00
09/23/2004,20:57,1016.00,1016.00,1016.00,1016.00,12,0,12.00
09/23/2004,20:58,1016.00,1016.25,1016.00,1016.00,2,1,3.00
09/23/2004,20:59,1016.00,1016.00,1016.00,1016.00,0,5,5.00
09/23/2004,21:01,1016.00,1016.00,1016.00,1016.00,0,6,6.00
09/23/2004,21:02,1016.25,1016.25,1016.00,1016.00,100,5,105.00
09/23/2004,21:03,1016.00,1016.00,1016.00,1016.00,0,14,14.00
09/23/2004,21:04,1016.00,1016.00,1016.00,1016.00,0,2,2.00
09/23/2004,21:06,1016.00,1016.00,1016.00,1016.00,0,8,8.00
09/23/2004,21:07,1016.25,1016.25,1016.25,1016.25,42,0,42.00
09/23/2004,21:09,1016.00,1016.00,1016.00,1016.00,0,3,3.00
09/23/2004,21:11,1016.00,1016.00,1016.00,1016.00,0,1,1.00
09/23/2004,21:13,1016.00,1016.25,1016.00,1016.25,38,1,39.00
09/23/2004,21:14,1016.25,1016.25,1016.25,1016.25,40,0,40.00
09/23/2004,21:15,1016.25,1016.25,1016.00,1016.00,1,1,2.00
09/23/2004,21:16,1016.00,1016.00,1016.00,1016.00,0,1,1.00
09/23/2004,21:17,1016.25,1016.25,1016.25,1016.25,2,0,2.00
09/23/2004,21:18,1016.25,1016.25,1016.25,1016.25,1,0,1.00
09/23/2004,21:19,1016.00,1016.00,1016.00,1016.00,0,1,1.00
09/23/2004,21:20,1016.00,1016.00,1016.00,1016.00,0,1,1.00
09/23/2004,21:21,1016.25,1016.25,1016.25,1016.25,1,0,1.00
09/23/2004,21:22,1016.00,1016.00,1016.00,1016.00,0,12,12.00
09/23/2004,21:23,1016.00,1016.00,1016.00,1016.00,0,1,1.00
09/23/2004,21:24,1016.00,1016.00,1016.00,1016.00,0,2,2.00
09/23/2004,21:25,1016.25,1016.25,1016.25,1016.25,2,0,2.00
09/23/2004,21:26,1016.25,1016.25,1016.25,1016.25,2,0,2.00
09/23/2004,21:27,1016.25,1016.25,1016.25,1016.25,4,0,4.00
09/23/2004,21:30,1016.25,1016.25,1016.25,1016.25,1,0,1.00
09/23/2004,21:31,1016.00,1016.00,1016.00,1016.00,0,3,3.00
09/23/2004,21:32,1016.00,1016.00,1016.00,1016.00,0,2,2.00
09/23/2004,21:34,1016.00,1016.00,1016.00,1016.00,0,3,3.00
09/23/2004,21:35,1016.00,1016.00,1016.00,1016.00,0,1,1.00
09/23/2004,21:40,1016.00,1016.00,1016.00,1016.00,0,4,4.00
09/23/2004,21:42,1016.00,1016.00,1016.00,1016.00,0,2,2.00
09/23/2004,21:43,1015.75,1015.75,1015.75,1015.75,0,5,5.00
09/23/2004,21:44,1016.00,1016.00,1016.00,1016.00,1,0,1.00
09/23/2004,21:45,1016.00,1016.00,1016.00,1016.00,1,0,1.00
09/23/2004,21:46,1016.00,1016.00,1016.00,1016.00,20,0,20.00
09/23/2004,21:48,1016.00,1016.25,1016.00,1016.25,2,0,2.00
09/23/2004,21:51,1016.00,1016.00,1016.00,1016.00,0,1,1.00
09/23/2004,21:52,1016.00,1016.00,1016.00,1016.00,0,2,2.00
09/23/2004,21:57,1016.00,1016.00,1016.00,1016.00,0,1,1.00
09/23/2004,21:58,1015.75,1015.75,1015.75,1015.75,0,1,1.00
09/23/2004,21:59,1015.75,1016.00,1015.75,1015.75,1,35,36.00
09/23/2004,22:00,1015.75,1015.75,1015.75,1015.75,0,13,13.00
09/23/2004,22:04,1015.50,1015.50,1015.50,1015.50,0,2,2.00
09/23/2004,22:05,1015.50,1015.50,1015.50,1015.50,0,7,7.00
09/23/2004,22:06,1015.50,1015.50,1015.25,1015.25,0,100,100.00
09/23/2004,22:07,1015.50,1015.50,1015.50,1015.50,1,0,1.00
09/23/2004,22:11,1015.50,1015.50,1015.50,1015.50,5,0,5.00
09/23/2004,22:13,1015.50,1015.75,1015.50,1015.75,6,0,6.00
09/23/2004,22:14,1015.50,1015.50,1015.50,1015.50,0,1,1.00
09/23/2004,22:17,1015.75,1015.75,1015.75,1015.75,1,0,1.00
09/23/2004,22:20,1015.75,1015.75,1015.75,1015.75,5,0,5.00
09/23/2004,22:22,1015.50,1015.50,1015.50,1015.50,0,1,1.00
09/23/2004,22:23,1015.50,1015.50,1015.50,1015.50,0,1,1.00
09/23/2004,22:26,1015.75,1015.75,1015.75,1015.75,1,0,1.00
09/23/2004,22:28,1015.75,1015.75,1015.75,1015.75,1,0,1.00
09/23/2004,22:33,1015.75,1015.75,1015.75,1015.75,10,0,10.00
09/23/2004,22:37,1015.75,1015.75,1015.75,1015.75,3,0,3.00
09/23/2004,22:39,1015.75,1015.75,1015.75,1015.75,2,0,2.00
09/23/2004,22:40,1015.50,1015.50,1015.50,1015.50,0,1,1.00
09/23/2004,22:44,1015.75,1015.75,1015.75,1015.75,15,0,15.00
09/23/2004,22:45,1016.00,1016.00,1015.75,1015.75,1,10,11.00
09/23/2004,22:46,1015.75,1015.75,1015.75,1015.75,0,2,2.00
09/23/2004,22:53,1015.75,1015.75,1015.75,1015.75,0,4,4.00
09/23/2004,23:02,1015.75,1015.75,1015.75,1015.75,0,1,1.00
09/23/2004,23:07,1016.00,1016.00,1016.00,1016.00,50,0,50.00
09/23/2004,23:12,1015.75,1015.75,1015.75,1015.75,0,12,12.00
09/23/2004,23:13,1015.75,1015.75,1015.75,1015.75,0,1,1.00
09/23/2004,23:18,1016.00,1016.00,1016.00,1016.00,1,0,1.00
09/23/2004,23:20,1016.00,1016.00,1016.00,1016.00,1,0,1.00
09/23/2004,23:24,1015.75,1015.75,1015.75,1015.75,0,3,3.00
09/23/2004,23:27,1015.75,1015.75,1015.75,1015.75,0,31,31.00
09/23/2004,23:28,1015.75,1015.75,1015.50,1015.50,0,4,4.00
09/23/2004,23:31,1015.75,1015.75,1015.75,1015.75,16,0,16.00
09/23/2004,23:32,1015.75,1015.75,1015.75,1015.75,4,0,4.00
09/23/2004,23:33,1015.75,1015.75,1015.75,1015.75,2,0,2.00
09/23/2004,23:43,1015.50,1015.50,1015.50,1015.50,0,1,1.00
09/23/2004,23:46,1015.50,1015.75,1015.50,1015.75,5,2,7.00
09/23/2004,23:47,1015.75,1015.75,1015.75,1015.75,1,0,1.00
09/23/2004,23:48,1015.75,1015.75,1015.75,1015.75,3,0,3.00
09/23/2004,23:50,1015.75,1015.75,1015.75,1015.75,12,0,12.00
09/23/2004,23:52,1015.75,1015.75,1015.75,1015.75,1,0,1.00
09/23/2004,23:53,1015.75,1015.75,1015.75,1015.75,5,0,5.00
09/23/2004,23:59,1015.75,1015.75,1015.75,1015.75,1,0,1.00
09/24/2004,00:02,1015.75,1015.75,1015.75,1015.75,1,0,1.00
09/24/2004,00:08,1016.00,1016.00,1016.00,1016.00,2,0,2.00
09/24/2004,00:09,1015.75,1015.75,1015.75,1015.75,0,2,2.00
09/24/2004,00:10,1015.50,1015.50,1015.50,1015.50,0,1,1.00
09/24/2004,00:29,1015.75,1015.75,1015.75,1015.75,1,0,1.00
09/24/2004,00:31,1015.75,1015.75,1015.75,1015.75,15,0,15.00
09/24/2004,00:36,1015.75,1015.75,1015.75,1015.75,1,0,1.00
09/24/2004,00:39,1015.75,1015.75,1015.75,1015.75,1,0,1.00
09/24/2004,00:42,1015.75,1015.75,1015.75,1015.75,3,0,3.00
09/24/2004,00:45,1015.75,1015.75,1015.75,1015.75,2,0,2.00
09/24/2004,00:48,1016.00,1016.00,1016.00,1016.00,2,0,2.00
09/24/2004,00:52,1015.75,1015.75,1015.75,1015.75,0,5,5.00
09/24/2004,01:02,1016.00,1016.00,1016.00,1016.00,1,0,1.00
09/24/2004,01:03,1015.75,1015.75,1015.75,1015.75,0,1,1.00
09/24/2004,01:05,1016.00,1016.00,1016.00,1016.00,3,0,3.00
09/24/2004,01:06,1016.00,1016.00,1016.00,1016.00,1,0,1.00
09/24/2004,01:11,1016.00,1016.00,1016.00,1016.00,4,0,4.00
09/24/2004,01:13,1016.00,1016.00,1016.00,1016.00,12,0,12.00
09/24/2004,01:16,1016.00,1016.00,1016.00,1016.00,2,0,2.00
09/24/2004,01:17,1016.00,1016.00,1016.00,1016.00,15,0,15.00
09/24/2004,01:22,1016.25,1016.25,1016.25,1016.25,1,0,1.00
09/24/2004,01:24,1016.00,1016.00,1016.00,1016.00,0,10,10.00
09/24/2004,01:25,1016.00,1016.00,1016.00,1016.00,0,5,5.00
09/24/2004,01:26,1016.00,1016.00,1016.00,1016.00,0,1,1.00
09/24/2004,01:29,1016.00,1016.00,1016.00,1016.00,0,1,1.00
09/24/2004,01:30,1016.00,1016.25,1016.00,1016.25,2,10,12.00
09/24/2004,01:31,1016.00,1016.25,1016.00,1016.25,2,10,12.00
09/24/2004,01:37,1016.00,1016.00,1016.00,1016.00,0,11,11.00
09/24/2004,01:38,1016.00,1016.00,1015.75,1015.75,0,27,27.00
09/24/2004,01:42,1016.00,1016.00,1016.00,1016.00,10,0,10.00
09/24/2004,01:44,1016.00,1016.00,1015.50,1015.50,3,86,89.00
09/24/2004,01:45,1015.75,1015.75,1015.75,1015.75,2,0,2.00
09/24/2004,01:46,1016.00,1016.00,1016.00,1016.00,5,0,5.00
09/24/2004,01:47,1015.75,1015.75,1015.75,1015.75,0,2,2.00
09/24/2004,01:49,1015.75,1015.75,1015.75,1015.75,0,2,2.00
09/24/2004,01:53,1015.75,1016.00,1015.75,1016.00,1,1,2.00
09/24/2004,01:56,1016.00,1016.00,1016.00,1016.00,15,0,15.00
09/24/2004,01:57,1016.25,1016.25,1016.25,1016.25,98,0,98.00
09/24/2004,01:58,1016.25,1016.50,1016.25,1016.50,7,0,7.00
09/24/2004,01:59,1016.50,1016.50,1016.25,1016.25,10,9,19.00
09/24/2004,02:00,1016.25,1016.25,1016.25,1016.25,0,34,34.00
09/24/2004,02:01,1016.25,1016.25,1016.25,1016.25,0,45,45.00
09/24/2004,02:02,1016.50,1016.50,1016.25,1016.25,28,1,29.00
09/24/2004,02:03,1016.25,1016.75,1016.25,1016.50,121,63,184.00
09/24/2004,02:04,1016.75,1016.75,1016.50,1016.50,1,96,97.00
09/24/2004,02:05,1016.50,1016.50,1016.50,1016.50,0,19,19.00
09/24/2004,02:06,1016.50,1017.00,1016.50,1016.50,195,68,263.00
09/24/2004,02:07,1016.50,1016.75,1016.50,1016.50,32,16,48.00
09/24/2004,02:08,1016.50,1017.00,1016.50,1016.75,75,13,88.00
09/24/2004,02:10,1016.50,1016.50,1016.50,1016.50,0,61,61.00
09/24/2004,02:11,1016.50,1016.50,1016.25,1016.25,0,46,46.00
09/24/2004,02:12,1016.25,1016.50,1016.25,1016.25,1,60,61.00
09/24/2004,02:13,1016.25,1016.25,1016.00,1016.00,1,10,11.00
09/24/2004,02:14,1016.00,1016.00,1016.00,1016.00,0,2,2.00
09/24/2004,02:15,1016.00,1016.25,1015.75,1016.25,28,43,71.00
09/24/2004,02:18,1016.25,1016.25,1016.25,1016.25,3,0,3.00
09/24/2004,02:19,1016.25,1016.50,1016.25,1016.50,35,0,35.00
09/24/2004,02:20,1016.50,1016.50,1016.50,1016.50,100,0,100.00
09/24/2004,02:22,1016.50,1016.75,1016.50,1016.75,99,27,126.00
09/24/2004,02:23,1016.75,1017.00,1016.75,1017.00,6,0,6.00
09/24/2004,02:24,1016.75,1016.75,1016.75,1016.75,0,63,63.00
09/24/2004,02:25,1016.75,1016.75,1016.75,1016.75,0,3,3.00
09/24/2004,02:26,1016.75,1016.75,1016.50,1016.50,0,68,68.00
09/24/2004,02:27,1016.50,1016.50,1016.50,1016.50,0,8,8.00
09/24/2004,02:28,1016.75,1016.75,1016.75,1016.75,39,0,39.00
09/24/2004,02:29,1016.75,1016.75,1016.75,1016.75,3,0,3.00
09/24/2004,02:30,1016.75,1016.75,1016.75,1016.75,5,0,5.00
09/24/2004,02:31,1017.00,1017.00,1016.75,1016.75,10,17,27.00
09/24/2004,02:32,1016.75,1016.75,1016.50,1016.50,0,10,10.00
09/24/2004,02:33,1016.50,1016.50,1016.25,1016.25,0,34,34.00
09/24/2004,02:34,1016.50,1016.50,1016.25,1016.25,1,20,21.00
09/24/2004,02:35,1016.25,1016.50,1016.25,1016.50,3,8,11.00
09/24/2004,02:36,1016.50,1016.50,1016.50,1016.50,2,0,2.00
09/24/2004,02:37,1016.25,1016.25,1016.25,1016.25,0,1,1.00
09/24/2004,02:38,1016.25,1016.25,1016.25,1016.25,0,16,16.00
09/24/2004,02:39,1016.00,1016.00,1016.00,1016.00,0,36,36.00
09/24/2004,02:40,1016.25,1016.25,1016.00,1016.00,3,31,34.00
09/24/2004,02:41,1015.75,1016.00,1015.75,1016.00,5,5,10.00
09/24/2004,02:42,1016.00,1016.00,1016.00,1016.00,9,0,9.00
09/24/2004,02:43,1016.00,1016.25,1016.00,1016.25,10,0,10.00
09/24/2004,02:44,1016.00,1016.00,1016.00,1016.00,0,7,7.00
09/24/2004,02:45,1016.00,1016.00,1016.00,1016.00,0,30,30.00
09/24/2004,02:46,1016.00,1016.00,1016.00,1016.00,0,5,5.00
09/24/2004,02:47,1015.75,1016.00,1015.50,1015.75,15,31,46.00
09/24/2004,02:49,1016.00,1016.00,1016.00,1016.00,1,0,1.00
09/24/2004,02:50,1016.00,1016.00,1016.00,1016.00,23,0,23.00
09/24/2004,02:51,1016.00,1016.25,1016.00,1016.00,10,3,13.00
09/24/2004,02:52,1016.25,1016.25,1016.25,1016.25,57,0,57.00
09/24/2004,02:53,1016.25,1016.25,1016.25,1016.25,3,0,3.00
09/24/2004,02:54,1016.25,1016.50,1016.25,1016.50,51,0,51.00
09/24/2004,02:55,1016.25,1016.25,1016.25,1016.25,0,12,12.00
09/24/2004,02:56,1016.25,1016.25,1016.25,1016.25,0,30,30.00
09/24/2004,02:58,1016.25,1016.75,1016.25,1016.50,53,37,90.00
09/24/2004,02:59,1016.50,1016.50,1016.50,1016.50,0,23,23.00
09/24/2004,03:00,1016.50,1016.50,1016.50,1016.50,0,4,4.00
09/24/2004,03:01,1016.50,1016.75,1016.50,1016.75,14,2,16.00
09/24/2004,03:02,1016.75,1016.75,1016.75,1016.75,2,0,2.00
09/24/2004,03:03,1016.50,1016.75,1016.50,1016.50,2,22,24.00
09/24/2004,03:04,1016.50,1016.50,1016.50,1016.50,0,19,19.00
09/24/2004,03:05,1016.50,1016.50,1016.50,1016.50,0,2,2.00
09/24/2004,03:06,1016.50,1016.50,1016.50,1016.50,0,6,6.00
09/24/2004,03:07,1016.50,1016.50,1016.50,1016.50,0,1,1.00
09/24/2004,03:08,1016.50,1016.50,1016.50,1016.50,0,2,2.00
09/24/2004,03:09,1016.50,1016.50,1016.50,1016.50,0,13,13.00
09/24/2004,03:10,1016.50,1016.50,1016.50,1016.50,0,1,1.00
09/24/2004,03:11,1016.25,1016.50,1016.25,1016.50,9,1,10.00
09/24/2004,03:12,1016.50,1016.50,1016.50,1016.50,1,0,1.00
09/24/2004,03:13,1016.50,1016.50,1016.50,1016.50,12,0,12.00
09/24/2004,03:14,1016.50,1016.50,1016.50,1016.50,5,0,5.00
09/24/2004,03:16,1016.25,1016.50,1016.25,1016.50,104,9,113.00
09/24/2004,03:19,1016.75,1016.75,1016.75,1016.75,31,0,31.00
09/24/2004,03:20,1016.50,1016.50,1016.50,1016.50,0,10,10.00
09/24/2004,03:21,1016.50,1016.75,1016.50,1016.75,10,54,64.00
09/24/2004,03:22,1016.75,1016.75,1016.50,1016.75,21,65,86.00
09/24/2004,03:23,1016.50,1016.75,1016.50,1016.50,14,7,21.00
09/24/2004,03:25,1016.50,1016.50,1016.50,1016.50,0,30,30.00
09/24/2004,03:26,1016.50,1016.75,1016.50,1016.75,10,8,18.00
09/24/2004,03:27,1016.75,1017.00,1016.50,1016.75,91,6,97.00
09/24/2004,03:28,1016.75,1016.75,1016.50,1016.75,12,17,29.00
09/24/2004,03:29,1016.50,1016.50,1016.50,1016.50,0,6,6.00
09/24/2004,03:30,1016.75,1017.00,1016.75,1016.75,28,12,40.00
09/24/2004,03:31,1017.00,1017.00,1016.75,1016.75,8,22,30.00
09/24/2004,03:32,1016.50,1016.50,1016.50,1016.50,0,60,60.00
09/24/2004,03:33,1016.50,1016.50,1016.50,1016.50,0,33,33.00
09/24/2004,03:35,1016.25,1016.25,1016.25,1016.25,0,4,4.00
09/24/2004,03:36,1016.25,1016.25,1016.25,1016.25,0,25,25.00
09/24/2004,03:38,1016.25,1016.25,1016.25,1016.25,0,4,4.00
09/24/2004,03:39,1016.50,1016.50,1016.50,1016.50,34,0,34.00
09/24/2004,03:40,1016.50,1016.50,1016.50,1016.50,64,0,64.00
09/24/2004,03:41,1016.50,1016.50,1016.50,1016.50,9,0,9.00
09/24/2004,03:42,1016.50,1016.50,1016.50,1016.50,5,0,5.00
09/24/2004,03:43,1016.50,1016.50,1016.50,1016.50,8,0,8.00
09/24/2004,03:45,1016.50,1016.50,1016.50,1016.50,21,0,21.00
09/24/2004,03:48,1016.25,1016.25,1016.25,1016.25,0,16,16.00
09/24/2004,03:49,1016.25,1016.25,1016.25,1016.25,0,20,20.00
09/24/2004,03:50,1016.25,1016.25,1016.00,1016.00,0,14,14.00
09/24/2004,03:51,1016.25,1016.25,1016.25,1016.25,1,0,1.00
09/24/2004,03:52,1016.25,1016.25,1016.25,1016.25,5,0,5.00
09/24/2004,03:53,1016.00,1016.25,1016.00,1016.00,2,62,64.00
09/24/2004,03:54,1016.00,1016.00,1016.00,1016.00,0,21,21.00
09/24/2004,03:56,1016.00,1016.00,1016.00,1016.00,0,59,59.00
09/24/2004,03:59,1015.75,1016.00,1015.75,1016.00,20,6,26.00
09/24/2004,04:00,1016.00,1016.00,1016.00,1016.00,5,0,5.00
09/24/2004,04:02,1015.75,1015.75,1015.75,1015.75,0,122,122.00
09/24/2004,04:03,1015.75,1015.75,1015.75,1015.75,0,7,7.00
09/24/2004,04:04,1016.00,1016.00,1016.00,1016.00,4,0,4.00
09/24/2004,04:05,1016.00,1016.00,1016.00,1016.00,8,0,8.00
09/24/2004,04:06,1016.00,1016.00,1016.00,1016.00,1,0,1.00
09/24/2004,04:08,1015.75,1016.00,1015.75,1016.00,7,6,13.00
09/24/2004,04:09,1016.00,1016.00,1016.00,1016.00,32,0,32.00
09/24/2004,04:10,1016.25,1016.25,1016.25,1016.25,3,0,3.00
09/24/2004,04:11,1016.25,1016.25,1016.25,1016.25,27,0,27.00
09/24/2004,04:14,1016.25,1016.25,1016.25,1016.25,10,0,10.00
09/24/2004,04:17,1016.25,1016.25,1016.25,1016.25,1,0,1.00
09/24/2004,04:19,1016.25,1016.50,1016.25,1016.50,5,0,5.00
09/24/2004,04:20,1016.25,1016.25,1016.25,1016.25,0,1,1.00
09/24/2004,04:21,1016.25,1016.25,1016.25,1016.25,0,4,4.00
09/24/2004,04:22,1016.25,1016.25,1016.00,1016.00,0,5,5.00
09/24/2004,04:23,1016.00,1016.00,1016.00,1016.00,0,2,2.00
09/24/2004,04:24,1016.00,1016.00,1016.00,1016.00,0,21,21.00
09/24/2004,04:25,1016.00,1016.00,1016.00,1016.00,0,2,2.00
09/24/2004,04:26,1016.00,1016.00,1016.00,1016.00,0,46,46.00
09/24/2004,04:27,1016.00,1016.00,1016.00,1016.00,0,154,154.00
09/24/2004,04:28,1016.25,1016.50,1016.25,1016.50,37,0,37.00
09/24/2004,04:29,1016.50,1016.50,1016.50,1016.50,3,0,3.00
09/24/2004,04:31,1016.25,1016.50,1016.25,1016.25,1,221,222.00
09/24/2004,04:32,1016.25,1016.50,1016.25,1016.25,5,8,13.00
09/24/2004,04:39,1016.00,1016.00,1016.00,1016.00,0,3,3.00
09/24/2004,04:40,1016.00,1016.00,1016.00,1016.00,0,36,36.00
09/24/2004,04:45,1016.00,1016.00,1016.00,1016.00,0,5,5.00
09/24/2004,04:46,1016.00,1016.00,1016.00,1016.00,0,5,5.00
09/24/2004,04:49,1016.00,1016.00,1016.00,1016.00,0,2,2.00
09/24/2004,04:50,1016.00,1016.00,1016.00,1016.00,0,10,10.00
09/24/2004,04:54,1016.00,1016.00,1016.00,1016.00,0,1,1.00
09/24/2004,04:56,1016.00,1016.00,1015.75,1015.75,0,4,4.00
09/24/2004,04:59,1015.75,1015.75,1015.75,1015.75,0,1,1.00
09/24/2004,05:00,1015.75,1015.75,1015.75,1015.75,0,6,6.00
09/24/2004,05:01,1015.75,1015.75,1015.75,1015.75,0,1,1.00
09/24/2004,05:07,1015.75,1015.75,1015.75,1015.75,0,2,2.00
09/24/2004,05:08,1016.00,1016.00,1016.00,1016.00,1,0,1.00
09/24/2004,05:10,1015.75,1015.75,1015.50,1015.75,20,64,84.00
09/24/2004,05:11,1015.75,1015.75,1015.75,1015.75,1,0,1.00
09/24/2004,05:13,1015.75,1015.75,1015.75,1015.75,1,0,1.00
09/24/2004,05:14,1016.00,1016.00,1016.00,1016.00,4,0,4.00
09/24/2004,05:16,1016.00,1016.00,1016.00,1016.00,5,0,5.00
09/24/2004,05:17,1016.00,1016.00,1016.00,1016.00,6,0,6.00
09/24/2004,05:18,1015.75,1015.75,1015.75,1015.75,0,10,10.00
09/24/2004,05:19,1016.00,1016.00,1016.00,1016.00,1,0,1.00
09/24/2004,05:21,1015.75,1016.00,1015.75,1016.00,24,81,105.00
09/24/2004,05:22,1016.00,1016.00,1015.75,1015.75,10,1,11.00
09/24/2004,05:23,1015.75,1015.75,1015.75,1015.75,0,14,14.00
09/24/2004,05:24,1015.75,1015.75,1015.75,1015.75,0,18,18.00
09/24/2004,05:25,1015.75,1015.75,1015.75,1015.75,0,33,33.00
09/24/2004,05:27,1015.75,1015.75,1015.75,1015.75,0,5,5.00
09/24/2004,05:33,1015.75,1015.75,1015.75,1015.75,0,32,32.00
09/24/2004,05:34,1015.75,1015.75,1015.50,1015.50,0,4,4.00
09/24/2004,05:36,1015.75,1015.75,1015.75,1015.75,14,0,14.00
09/24/2004,05:37,1015.75,1015.75,1015.50,1015.50,2,2,4.00
09/24/2004,05:43,1015.75,1015.75,1015.75,1015.75,16,0,16.00
09/24/2004,05:44,1015.75,1015.75,1015.75,1015.75,1,0,1.00
09/24/2004,05:46,1015.75,1015.75,1015.75,1015.75,16,0,16.00
09/24/2004,05:47,1015.75,1015.75,1015.75,1015.75,3,0,3.00
09/24/2004,05:48,1015.50,1015.50,1015.50,1015.50,0,1,1.00
09/24/2004,05:50,1015.50,1015.50,1015.50,1015.50,0,25,25.00
09/24/2004,05:51,1015.75,1015.75,1015.75,1015.75,112,0,112.00
09/24/2004,05:52,1015.75,1015.75,1015.75,1015.75,6,0,6.00
09/24/2004,05:53,1015.75,1015.75,1015.75,1015.75,28,0,28.00
09/24/2004,05:54,1015.75,1015.75,1015.75,1015.75,8,0,8.00
09/24/2004,05:56,1016.00,1016.00,1015.75,1015.75,1,7,8.00
09/24/2004,05:57,1015.75,1015.75,1015.75,1015.75,0,2,2.00
09/24/2004,05:58,1016.00,1016.00,1015.75,1015.75,2,3,5.00
09/24/2004,05:59,1016.00,1016.00,1015.75,1016.00,3,2,5.00
09/24/2004,06:00,1016.00,1016.00,1016.00,1016.00,1,0,1.00
09/24/2004,06:01,1016.00,1016.00,1016.00,1016.00,9,0,9.00
09/24/2004,06:02,1016.00,1016.00,1016.00,1016.00,11,0,11.00
09/24/2004,06:04,1016.00,1016.00,1016.00,1016.00,14,0,14.00
09/24/2004,06:07,1016.00,1016.00,1016.00,1016.00,1,0,1.00
09/24/2004,06:08,1015.75,1015.75,1015.75,1015.75,0,50,50.00
09/24/2004,06:09,1015.75,1015.75,1015.75,1015.75,0,7,7.00
09/24/2004,06:12,1015.50,1015.50,1015.50,1015.50,0,10,10.00
09/24/2004,06:13,1015.75,1015.75,1015.75,1015.75,5,0,5.00
09/24/2004,06:14,1015.50,1015.50,1015.50,1015.50,0,50,50.00
09/24/2004,06:15,1015.50,1015.50,1015.50,1015.50,0,39,39.00
09/24/2004,06:17,1015.75,1015.75,1015.50,1015.50,56,7,63.00
09/24/2004,06:18,1016.00,1016.00,1015.75,1015.75,1,1,2.00
09/24/2004,06:21,1015.75,1015.75,1015.75,1015.75,0,11,11.00
09/24/2004,06:22,1015.75,1015.75,1015.50,1015.50,0,73,73.00
09/24/2004,06:23,1015.50,1015.50,1015.50,1015.50,0,7,7.00
09/24/2004,06:24,1015.25,1015.50,1015.25,1015.50,12,137,149.00
09/24/2004,06:25,1015.50,1015.75,1015.50,1015.75,220,0,220.00
09/24/2004,06:27,1015.50,1015.50,1015.50,1015.50,0,8,8.00
09/24/2004,06:29,1015.75,1015.75,1015.75,1015.75,5,0,5.00
09/24/2004,06:30,1015.75,1015.75,1015.50,1015.50,6,134,140.00
09/24/2004,06:31,1015.50,1015.50,1015.50,1015.50,0,33,33.00
09/24/2004,06:32,1015.50,1015.50,1015.50,1015.50,0,2,2.00
09/24/2004,06:34,1015.25,1015.25,1015.25,1015.25,0,142,142.00
09/24/2004,06:35,1015.25,1015.25,1015.00,1015.25,8,115,123.00
09/24/2004,06:36,1015.25,1015.25,1015.00,1015.00,11,130,141.00
09/24/2004,06:37,1015.25,1015.25,1015.00,1015.25,7,3,10.00
09/24/2004,06:38,1015.00,1015.00,1015.00,1015.00,0,10,10.00
09/24/2004,06:40,1015.25,1015.25,1015.25,1015.25,1,0,1.00
09/24/2004,06:41,1015.25,1015.25,1015.00,1015.25,2,1,3.00
09/24/2004,06:42,1015.00,1015.00,1015.00,1015.00,0,2,2.00
09/24/2004,06:45,1015.00,1015.00,1015.00,1015.00,0,27,27.00
09/24/2004,06:48,1015.25,1015.25,1015.25,1015.25,7,0,7.00
09/24/2004,06:49,1015.00,1015.00,1015.00,1015.00,0,10,10.00
09/24/2004,06:50,1015.25,1015.25,1015.25,1015.25,11,0,11.00
09/24/2004,06:51,1015.00,1015.25,1015.00,1015.25,10,10,20.00
09/24/2004,06:52,1015.25,1015.50,1015.25,1015.50,73,0,73.00
09/24/2004,06:53,1015.50,1015.50,1015.50,1015.50,77,0,77.00
09/24/2004,06:54,1015.50,1015.75,1015.50,1015.75,6,0,6.00
09/24/2004,06:55,1015.75,1015.75,1015.75,1015.75,25,0,25.00
09/24/2004,06:56,1015.50,1015.75,1015.50,1015.50,50,52,102.00
09/24/2004,06:57,1015.50,1015.50,1015.50,1015.50,0,34,34.00
09/24/2004,06:58,1015.50,1015.50,1015.50,1015.50,0,33,33.00
09/24/2004,06:59,1015.50,1015.50,1015.50,1015.50,0,55,55.00
09/24/2004,07:00,1015.75,1015.75,1015.75,1015.75,5,0,5.00
09/24/2004,07:02,1015.50,1015.50,1015.50,1015.50,0,1,1.00
09/24/2004,07:03,1015.50,1015.75,1015.50,1015.50,9,86,95.00
09/24/2004,07:04,1015.50,1015.75,1015.50,1015.75,1,7,8.00
09/24/2004,07:05,1015.50,1015.50,1015.50,1015.50,0,5,5.00
09/24/2004,07:06,1015.50,1015.50,1015.50,1015.50,0,6,6.00
09/24/2004,07:07,1015.50,1015.50,1015.50,1015.50,0,21,21.00
09/24/2004,07:08,1015.50,1015.75,1015.50,1015.50,1,33,34.00
09/24/2004,07:09,1015.50,1015.50,1015.50,1015.50,0,5,5.00
09/24/2004,07:10,1015.75,1015.75,1015.50,1015.50,2,2,4.00
09/24/2004,07:11,1015.50,1015.50,1015.50,1015.50,0,11,11.00
09/24/2004,07:12,1015.50,1015.50,1015.25,1015.50,5,6,11.00
09/24/2004,07:13,1015.75,1015.75,1015.50,1015.50,132,5,137.00
09/24/2004,07:14,1015.75,1015.75,1015.75,1015.75,22,0,22.00
09/24/2004,07:15,1015.75,1016.00,1015.75,1015.75,22,3,25.00
09/24/2004,07:16,1015.75,1016.00,1015.75,1016.00,2,15,17.00
09/24/2004,07:17,1016.00,1016.00,1015.75,1015.75,1,26,27.00
09/24/2004,07:18,1015.75,1016.00,1015.75,1016.00,10,9,19.00
09/24/2004,07:19,1016.00,1016.00,1015.75,1015.75,2,24,26.00
09/24/2004,07:20,1015.75,1015.75,1015.50,1015.75,38,13,51.00
09/24/2004,07:21,1015.50,1015.50,1015.50,1015.50,0,78,78.00
09/24/2004,07:22,1015.50,1015.50,1015.50,1015.50,0,20,20.00
09/24/2004,07:23,1015.25,1015.25,1015.25,1015.25,0,1,1.00
09/24/2004,07:24,1015.25,1015.25,1015.25,1015.25,0,4,4.00
09/24/2004,07:25,1015.25,1015.50,1015.25,1015.25,18,110,128.00
09/24/2004,07:26,1015.25,1015.25,1015.00,1015.25,33,67,100.00
09/24/2004,07:27,1015.50,1015.50,1015.25,1015.25,40,24,64.00
09/24/2004,07:28,1015.25,1015.25,1015.25,1015.25,0,112,112.00
09/24/2004,07:29,1015.00,1015.25,1015.00,1015.25,6,2,8.00
09/24/2004,07:30,1015.25,1015.25,1015.00,1015.00,18,1,19.00
09/24/2004,07:31,1015.25,1016.75,1015.00,1016.25,1328,487,1815.00
09/24/2004,07:32,1016.25,1016.50,1016.00,1016.25,149,131,280.00
09/24/2004,07:33,1016.25,1016.25,1016.00,1016.00,235,177,412.00
09/24/2004,07:34,1016.00,1016.25,1015.75,1016.00,13,231,244.00
09/24/2004,07:35,1015.75,1016.00,1015.75,1016.00,306,7,313.00
09/24/2004,07:36,1016.25,1016.25,1016.00,1016.25,22,1,23.00
09/24/2004,07:37,1016.25,1016.25,1016.00,1016.00,5,148,153.00
09/24/2004,07:38,1016.00,1016.00,1015.75,1015.75,1,176,177.00
09/24/2004,07:39,1015.75,1016.00,1015.25,1015.25,1,254,255.00
09/24/2004,07:40,1015.25,1015.25,1015.00,1015.00,43,341,384.00
09/24/2004,07:41,1015.00,1015.00,1014.75,1015.00,103,194,297.00
09/24/2004,07:42,1014.75,1015.00,1014.75,1015.00,8,26,34.00
09/24/2004,07:43,1015.00,1015.00,1015.00,1015.00,189,0,189.00
09/24/2004,07:44,1015.00,1015.25,1015.00,1015.25,14,0,14.00
09/24/2004,07:45,1015.25,1015.25,1015.25,1015.25,3,0,3.00
09/24/2004,07:46,1015.25,1015.25,1015.25,1015.25,10,0,10.00
09/24/2004,07:47,1015.25,1015.25,1015.00,1015.25,11,36,47.00
09/24/2004,07:48,1015.25,1015.25,1015.00,1015.00,14,14,28.00
09/24/2004,07:49,1015.25,1015.25,1015.25,1015.25,109,0,109.00
09/24/2004,07:50,1015.25,1015.25,1015.00,1015.00,172,22,194.00
09/24/2004,07:51,1015.25,1015.50,1015.00,1015.50,176,31,207.00
09/24/2004,07:52,1015.25,1015.50,1015.25,1015.50,11,4,15.00
09/24/2004,07:53,1015.25,1015.25,1015.25,1015.25,0,10,10.00
09/24/2004,07:54,1015.25,1015.50,1015.25,1015.50,5,1,6.00
09/24/2004,07:55,1015.25,1015.25,1015.25,1015.25,0,4,4.00
09/24/2004,07:56,1015.50,1015.50,1015.25,1015.25,3,2,5.00
09/24/2004,07:57,1015.50,1015.50,1015.50,1015.50,70,0,70.00
09/24/2004,07:58,1015.25,1015.25,1015.25,1015.25,0,2,2.00
09/24/2004,07:59,1015.50,1015.50,1015.50,1015.50,1,0,1.00
09/24/2004,08:00,1015.50,1015.50,1015.25,1015.25,1,7,8.00
09/24/2004,08:01,1015.25,1015.50,1015.25,1015.50,126,18,144.00
09/24/2004,08:02,1015.50,1015.50,1015.25,1015.25,13,3,16.00
09/24/2004,08:03,1015.25,1015.50,1015.25,1015.50,25,29,54.00
09/24/2004,08:04,1015.25,1015.50,1015.25,1015.50,1,1,2.00
09/24/2004,08:05,1015.50,1015.75,1015.50,1015.75,88,0,88.00
09/24/2004,08:06,1015.50,1015.75,1015.50,1015.75,28,23,51.00
09/24/2004,08:07,1015.75,1015.75,1015.50,1015.75,25,1,26.00
09/24/2004,08:08,1015.75,1015.75,1015.50,1015.50,32,10,42.00
09/24/2004,08:09,1015.75,1015.75,1015.50,1015.50,24,22,46.00
09/24/2004,08:10,1015.50,1016.00,1015.50,1016.00,135,28,163.00
09/24/2004,08:11,1015.75,1016.00,1015.75,1016.00,14,10,24.00
09/24/2004,08:12,1015.75,1016.25,1015.75,1016.00,337,6,343.00
09/24/2004,08:13,1016.00,1016.25,1016.00,1016.25,27,61,88.00
09/24/2004,08:14,1016.25,1016.25,1016.00,1016.25,32,123,155.00
09/24/2004,08:15,1016.25,1016.25,1016.25,1016.25,207,0,207.00
09/24/2004,08:16,1016.25,1016.50,1016.25,1016.25,36,63,99.00
09/24/2004,08:17,1016.25,1016.50,1016.00,1016.25,15,21,36.00
09/24/2004,08:18,1016.25,1016.25,1016.00,1016.00,2,1,3.00
09/24/2004,08:19,1016.00,1016.25,1016.00,1016.25,1,9,10.00
09/24/2004,08:20,1016.25,1016.25,1016.00,1016.00,26,1,27.00
09/24/2004,08:21,1016.00,1016.25,1016.00,1016.00,1,8,9.00
09/24/2004,08:22,1016.00,1016.25,1016.00,1016.25,138,41,179.00
09/24/2004,08:23,1016.25,1016.25,1016.00,1016.25,109,44,153.00
09/24/2004,08:24,1016.25,1016.50,1016.00,1016.00,31,12,43.00
09/24/2004,08:25,1016.25,1016.25,1016.25,1016.25,23,0,23.00
09/24/2004,08:26,1016.25,1016.50,1016.25,1016.25,19,21,40.00
09/24/2004,08:27,1016.50,1016.50,1016.25,1016.25,1,29,30.00
09/24/2004,08:28,1016.25,1016.50,1016.25,1016.25,3,212,215.00
09/24/2004,08:29,1016.00,1016.25,1016.00,1016.25,29,75,104.00
09/24/2004,08:30,1016.00,1016.50,1016.00,1016.25,646,242,888.00
09/24/2004,08:31,1016.50,1016.75,1016.00,1016.25,967,1213,2180.00
09/24/2004,08:32,1016.25,1016.50,1016.00,1016.25,496,474,970.00
09/24/2004,08:33,1016.25,1017.00,1016.25,1017.00,1216,285,1501.00
09/24/2004,08:34,1017.00,1017.00,1016.25,1016.25,225,816,1041.00
09/24/2004,08:35,1016.50,1016.50,1016.00,1016.25,1148,945,2093.00
09/24/2004,08:36,1016.25,1016.50,1016.00,1016.50,471,533,1004.00
09/24/2004,08:37,1016.25,1016.75,1016.25,1016.75,602,214,816.00
09/24/2004,08:38,1016.50,1017.00,1016.50,1016.75,995,253,1248.00
09/24/2004,08:39,1016.75,1017.00,1016.25,1016.50,355,701,1056.00
09/24/2004,08:40,1016.50,1016.75,1016.25,1016.50,338,512,850.00
09/24/2004,08:41,1016.50,1017.00,1016.25,1016.25,973,732,1705.00
09/24/2004,08:42,1016.25,1016.50,1016.00,1016.50,301,731,1032.00
09/24/2004,08:43,1016.25,1016.75,1016.25,1016.50,558,298,856.00
09/24/2004,08:44,1016.50,1017.00,1016.50,1016.75,403,25,428.00
09/24/2004,08:45,1017.00,1017.25,1016.75,1017.25,1633,449,2082.00
09/24/2004,08:46,1017.25,1018.00,1017.00,1017.75,2673,682,3355.00
09/24/2004,08:47,1017.75,1017.75,1017.50,1017.50,793,1229,2022.00
09/24/2004,08:48,1017.50,1018.00,1017.50,1017.75,744,402,1146.00
09/24/2004,08:49,1017.75,1018.00,1017.50,1017.50,798,485,1283.00
09/24/2004,08:50,1017.50,1018.25,1017.50,1018.00,1616,1082,2698.00
09/24/2004,08:51,1018.00,1019.00,1017.75,1018.75,3185,834,4019.00
09/24/2004,08:52,1018.75,1019.00,1018.25,1018.50,863,948,1811.00
09/24/2004,08:53,1018.50,1019.00,1018.50,1018.75,1092,213,1305.00
09/24/2004,08:54,1019.00,1019.50,1019.00,1019.50,2238,738,2976.00
09/24/2004,08:55,1019.25,1019.50,1018.75,1019.00,423,1023,1446.00
09/24/2004,08:56,1018.75,1019.25,1018.75,1019.00,1247,884,2131.00
09/24/2004,08:57,1018.75,1019.00,1018.50,1018.50,586,913,1499.00
09/24/2004,08:58,1018.50,1019.00,1018.50,1018.50,873,901,1774.00
09/24/2004,08:59,1018.75,1018.75,1018.25,1018.50,278,1606,1884.00
09/24/2004,09:00,1018.75,1018.75,1018.25,1018.75,153,614,767.00
09/24/2004,09:01,1018.75,1018.75,1018.25,1018.25,125,1013,1138.00
09/24/2004,09:02,1018.25,1018.50,1018.00,1018.25,924,607,1531.00
09/24/2004,09:03,1018.25,1018.25,1017.50,1017.75,971,1504,2475.00
09/24/2004,09:04,1018.00,1018.25,1017.75,1018.25,1056,675,1731.00
09/24/2004,09:05,1018.25,1018.50,1018.00,1018.25,729,572,1301.00
09/24/2004,09:06,1018.25,1018.75,1018.00,1018.25,685,828,1513.00
09/24/2004,09:07,1018.25,1018.50,1018.25,1018.50,202,260,462.00
09/24/2004,09:08,1018.50,1018.50,1018.00,1018.25,498,512,1010.00
09/24/2004,09:09,1018.00,1018.50,1017.75,1017.75,215,975,1190.00
09/24/2004,09:10,1017.75,1018.00,1017.75,1018.00,124,295,419.00
09/24/2004,09:11,1017.75,1018.25,1017.75,1017.75,877,553,1430.00
09/24/2004,09:12,1018.00,1018.25,1017.75,1018.00,133,331,464.00
09/24/2004,09:13,1018.00,1018.00,1017.75,1017.75,67,371,438.00
09/24/2004,09:14,1017.75,1018.00,1017.75,1018.00,272,278,550.00
09/24/2004,09:15,1018.00,1018.00,1017.50,1017.75,350,610,960.00
09/24/2004,09:16,1017.75,1018.25,1017.50,1018.00,1371,580,1951.00
09/24/2004,09:17,1018.25,1019.00,1018.00,1019.00,2617,122,2739.00
09/24/2004,09:18,1018.75,1019.25,1018.75,1018.75,2176,584,2760.00
09/24/2004,09:19,1018.75,1019.00,1018.00,1018.00,327,1842,2169.00
09/24/2004,09:20,1018.00,1018.75,1018.00,1018.75,1014,361,1375.00
09/24/2004,09:21,1018.50,1019.00,1018.25,1018.50,712,704,1416.00
09/24/2004,09:22,1018.50,1018.75,1018.25,1018.50,1036,238,1274.00
09/24/2004,09:23,1018.50,1018.75,1018.00,1018.00,269,306,575.00
09/24/2004,09:24,1018.00,1018.25,1018.00,1018.00,249,352,601.00
09/24/2004,09:25,1018.25,1018.25,1017.75,1018.00,596,534,1130.00
09/24/2004,09:26,1018.00,1018.75,1018.00,1018.50,558,126,684.00
09/24/2004,09:27,1018.50,1018.75,1018.00,1018.25,1194,494,1688.00
09/24/2004,09:28,1018.25,1018.50,1018.25,1018.25,322,871,1193.00
09/24/2004,09:29,1018.25,1018.50,1018.00,1018.25,752,367,1119.00
09/24/2004,09:30,1018.25,1018.50,1018.00,1018.25,360,307,667.00
09/24/2004,09:31,1018.00,1018.50,1017.75,1017.75,475,1561,2036.00
09/24/2004,09:32,1017.75,1018.25,1017.50,1018.00,673,352,1025.00
09/24/2004,09:33,1018.00,1018.50,1018.00,1018.25,329,462,791.00
09/24/2004,09:34,1018.25,1018.75,1018.25,1018.50,1109,392,1501.00
09/24/2004,09:35,1018.50,1018.75,1018.25,1018.50,568,466,1034.00
09/24/2004,09:36,1018.75,1018.75,1018.25,1018.25,70,273,343.00
09/24/2004,09:37,1018.50,1018.50,1018.00,1018.25,230,485,715.00
09/24/2004,09:38,1018.50,1018.50,1018.25,1018.50,298,19,317.00
09/24/2004,09:39,1018.25,1018.75,1018.25,1018.50,431,236,667.00
09/24/2004,09:40,1018.50,1018.50,1018.00,1018.25,292,232,524.00
09/24/2004,09:41,1018.25,1018.50,1018.25,1018.50,109,66,175.00
09/24/2004,09:42,1018.25,1019.25,1018.25,1018.75,1835,463,2298.00
09/24/2004,09:43,1018.75,1018.75,1018.25,1018.50,55,531,586.00
09/24/2004,09:44,1018.50,1018.75,1018.00,1018.25,486,1133,1619.00
09/24/2004,09:45,1018.50,1018.50,1018.00,1018.00,35,175,210.00
09/24/2004,09:46,1018.25,1018.25,1018.00,1018.00,548,184,732.00
09/24/2004,09:47,1018.25,1018.50,1018.00,1018.25,140,118,258.00
09/24/2004,09:48,1018.50,1018.50,1018.25,1018.50,643,2,645.00
09/24/2004,09:49,1018.50,1018.50,1018.00,1018.50,536,199,735.00
09/24/2004,09:50,1018.25,1018.75,1018.25,1018.75,197,148,345.00
09/24/2004,09:51,1018.75,1019.00,1018.50,1018.50,753,281,1034.00
09/24/2004,09:52,1018.75,1019.00,1018.50,1018.75,298,172,470.00
09/24/2004,09:53,1018.50,1018.50,1018.25,1018.50,62,204,266.00
09/24/2004,09:54,1018.50,1018.75,1018.25,1018.75,156,114,270.00
09/24/2004,09:55,1018.50,1019.25,1018.50,1019.00,958,13,971.00
09/24/2004,09:56,1019.25,1019.50,1019.00,1019.00,1165,779,1944.00
09/24/2004,09:57,1019.25,1019.25,1018.75,1019.00,737,458,1195.00
09/24/2004,09:58,1019.00,1019.25,1019.00,1019.00,4,770,774.00
09/24/2004,09:59,1019.00,1019.75,1019.00,1019.50,1342,36,1378.00
09/24/2004,10:00,1019.75,1020.00,1019.25,1020.00,2127,1461,3588.00
09/24/2004,10:01,1020.00,1020.00,1019.50,1020.00,659,979,1638.00
09/24/2004,10:02,1020.00,1020.25,1019.50,1020.00,1144,656,1800.00
09/24/2004,10:03,1020.00,1020.25,1019.75,1019.75,627,898,1525.00
09/24/2004,10:04,1019.75,1020.25,1019.75,1020.25,715,51,766.00
09/24/2004,10:05,1020.25,1020.25,1020.00,1020.25,142,219,361.00
09/24/2004,10:06,1020.25,1020.75,1020.00,1020.50,3126,897,4023.00
09/24/2004,10:07,1020.50,1021.00,1020.25,1020.75,2272,1404,3676.00
09/24/2004,10:08,1020.75,1021.00,1020.75,1020.75,184,1211,1395.00
09/24/2004,10:09,1020.75,1021.25,1020.50,1020.50,2064,1805,3869.00
09/24/2004,10:10,1020.75,1021.00,1020.50,1020.75,628,1176,1804.00
09/24/2004,10:11,1020.75,1021.00,1020.50,1020.50,303,745,1048.00
09/24/2004,10:12,1020.50,1020.75,1020.50,1020.50,144,401,545.00
09/24/2004,10:13,1020.50,1020.75,1020.50,1020.50,206,180,386.00
09/24/2004,10:14,1020.75,1021.00,1020.50,1020.75,413,227,640.00
09/24/2004,10:15,1020.75,1021.00,1020.50,1020.75,515,507,1022.00
09/24/2004,10:16,1020.75,1021.25,1020.75,1020.75,1175,895,2070.00
09/24/2004,10:17,1021.00,1021.00,1020.75,1021.00,495,18,513.00
09/24/2004,10:18,1020.75,1021.00,1020.75,1020.75,37,122,159.00
09/24/2004,10:19,1021.00,1021.00,1020.50,1020.50,20,1059,1079.00
09/24/2004,10:20,1020.50,1020.75,1020.25,1020.50,60,516,576.00
09/24/2004,10:21,1020.50,1020.50,1020.00,1020.00,119,747,866.00
09/24/2004,10:22,1020.00,1020.25,1019.75,1019.75,277,1526,1803.00
09/24/2004,10:23,1019.75,1020.00,1019.75,1020.00,43,458,501.00
09/24/2004,10:24,1019.75,1020.25,1019.75,1019.75,894,928,1822.00
09/24/2004,10:25,1020.00,1020.00,1019.75,1020.00,206,223,429.00
09/24/2004,10:26,1019.75,1020.25,1019.75,1020.00,634,489,1123.00
09/24/2004,10:27,1020.00,1020.25,1019.75,1020.00,209,453,662.00
09/24/2004,10:28,1020.00,1020.50,1020.00,1020.50,646,55,701.00
09/24/2004,10:29,1020.50,1020.50,1020.00,1020.00,49,407,456.00
09/24/2004,10:30,1020.00,1020.25,1019.75,1020.00,105,361,466.00
09/24/2004,10:31,1020.25,1020.50,1020.00,1020.25,423,52,475.00
09/24/2004,10:32,1020.50,1020.50,1020.00,1020.25,36,203,239.00
09/24/2004,10:33,1020.00,1020.25,1019.75,1019.75,42,292,334.00
09/24/2004,10:34,1019.75,1020.00,1019.50,1019.50,18,1139,1157.00
09/24/2004,10:35,1019.50,1019.75,1019.25,1019.25,162,656,818.00
09/24/2004,10:36,1019.25,1019.75,1019.25,1019.25,875,600,1475.00
09/24/2004,10:37,1019.25,1019.75,1019.25,1019.50,442,411,853.00
09/24/2004,10:38,1019.75,1020.00,1019.50,1019.50,508,99,607.00
09/24/2004,10:39,1019.75,1020.00,1019.50,1019.75,128,505,633.00
09/24/2004,10:40,1019.75,1020.00,1019.50,1019.50,306,121,427.00
09/24/2004,10:41,1019.50,1019.75,1019.50,1019.75,98,31,129.00
09/24/2004,10:42,1019.75,1019.75,1019.25,1019.50,137,499,636.00
09/24/2004,10:43,1019.50,1019.75,1019.50,1019.75,137,7,144.00
09/24/2004,10:44,1019.75,1019.75,1019.50,1019.75,45,6,51.00
09/24/2004,10:45,1019.75,1019.75,1019.50,1019.50,18,100,118.00
09/24/2004,10:46,1019.50,1019.75,1019.50,1019.75,117,45,162.00
09/24/2004,10:47,1019.50,1020.00,1019.50,1020.00,384,5,389.00
09/24/2004,10:48,1020.00,1020.25,1019.75,1020.25,681,92,773.00
09/24/2004,10:49,1020.25,1020.50,1020.00,1020.25,297,373,670.00
09/24/2004,10:50,1020.25,1020.25,1020.00,1020.00,76,174,250.00
09/24/2004,10:51,1020.00,1020.25,1020.00,1020.00,31,364,395.00
09/24/2004,10:52,1020.25,1020.25,1019.75,1019.75,258,139,397.00
09/24/2004,10:53,1020.00,1020.00,1019.75,1019.75,76,85,161.00
09/24/2004,10:54,1019.75,1020.00,1019.50,1019.75,13,354,367.00
09/24/2004,10:55,1019.50,1019.75,1019.25,1019.50,53,408,461.00
09/24/2004,10:56,1019.25,1019.50,1019.00,1019.00,125,448,573.00
09/24/2004,10:57,1019.00,1019.25,1019.00,1019.00,40,1010,1050.00
09/24/2004,10:58,1019.00,1019.00,1018.50,1018.75,311,1315,1626.00
09/24/2004,10:59,1018.75,1019.25,1018.50,1019.00,584,458,1042.00
09/24/2004,11:00,1019.25,1019.25,1018.75,1018.75,140,705,845.00
09/24/2004,11:01,1018.75,1019.00,1018.50,1019.00,157,707,864.00
09/24/2004,11:02,1018.75,1019.25,1018.50,1018.75,414,737,1151.00
09/24/2004,11:03,1018.75,1019.00,1018.50,1018.50,295,190,485.00
09/24/2004,11:04,1018.75,1018.75,1018.25,1018.50,314,1145,1459.00
09/24/2004,11:05,1018.50,1018.75,1018.25,1018.75,440,133,573.00
09/24/2004,11:06,1018.50,1018.75,1018.00,1018.50,775,985,1760.00
09/24/2004,11:07,1018.50,1019.00,1018.25,1018.75,418,235,653.00
09/24/2004,11:08,1019.00,1019.00,1018.75,1019.00,203,155,358.00
09/24/2004,11:09,1018.75,1019.00,1018.75,1018.75,185,15,200.00
09/24/2004,11:10,1018.75,1019.00,1018.50,1018.75,341,615,956.00
09/24/2004,11:11,1018.75,1019.00,1018.00,1018.25,316,1508,1824.00
09/24/2004,11:12,1018.25,1018.25,1017.50,1018.25,1192,2015,3207.00
09/24/2004,11:13,1018.25,1018.50,1017.75,1018.50,675,469,1144.00
09/24/2004,11:14,1018.50,1018.50,1018.25,1018.25,81,33,114.00
09/24/2004,11:15,1018.50,1018.50,1017.75,1018.00,55,916,971.00
09/24/2004,11:16,1018.00,1018.25,1017.50,1017.75,918,1370,2288.00
09/24/2004,11:17,1017.75,1018.00,1017.50,1017.75,369,508,877.00
09/24/2004,11:18,1017.75,1018.00,1017.50,1017.75,420,468,888.00
09/24/2004,11:19,1018.00,1018.25,1017.75,1018.25,1052,123,1175.00
09/24/2004,11:20,1018.25,1018.25,1018.00,1018.25,142,1,143.00
09/24/2004,11:21,1018.25,1018.50,1018.00,1018.00,354,134,488.00
09/24/2004,11:22,1018.25,1018.25,1018.00,1018.00,32,20,52.00
09/24/2004,11:23,1018.00,1018.00,1017.50,1017.75,159,780,939.00
09/24/2004,11:24,1017.75,1018.00,1017.25,1017.50,1351,1987,3338.00
09/24/2004,11:25,1017.50,1017.75,1017.25,1017.75,782,314,1096.00
09/24/2004,11:26,1017.50,1018.00,1017.50,1017.75,547,163,710.00
09/24/2004,11:27,1017.75,1018.00,1017.75,1018.00,533,88,621.00
09/24/2004,11:28,1018.00,1018.25,1017.75,1018.25,1104,154,1258.00
09/24/2004,11:29,1018.25,1018.50,1018.00,1018.25,696,203,899.00
09/24/2004,11:30,1018.50,1019.00,1018.25,1018.75,2386,430,2816.00
09/24/2004,11:31,1019.00,1019.25,1018.75,1019.25,826,182,1008.00
09/24/2004,11:32,1019.00,1019.25,1019.00,1019.00,42,425,467.00
09/24/2004,11:33,1019.00,1019.25,1018.75,1019.00,28,417,445.00
09/24/2004,11:34,1018.75,1019.00,1018.75,1019.00,6,128,134.00
09/24/2004,11:35,1018.75,1019.00,1018.75,1019.00,18,31,49.00
09/24/2004,11:36,1019.00,1019.00,1018.50,1018.50,37,313,350.00
09/24/2004,11:37,1018.50,1018.75,1018.50,1018.50,499,36,535.00
09/24/2004,11:38,1018.75,1019.00,1018.50,1018.75,354,30,384.00
09/24/2004,11:39,1018.75,1019.25,1018.75,1019.00,603,247,850.00
09/24/2004,11:40,1018.75,1019.00,1018.75,1019.00,240,112,352.00
09/24/2004,11:41,1019.00,1019.00,1018.75,1019.00,67,20,87.00
09/24/2004,11:42,1019.00,1019.25,1018.75,1019.00,339,312,651.00
09/24/2004,11:43,1018.75,1019.00,1018.75,1018.75,103,188,291.00
09/24/2004,11:44,1018.75,1019.00,1018.50,1018.75,32,209,241.00
09/24/2004,11:45,1018.75,1019.00,1018.50,1019.00,249,120,369.00
09/24/2004,11:46,1018.75,1019.00,1018.75,1019.00,21,189,210.00
09/24/2004,11:47,1019.00,1019.00,1018.75,1018.75,21,153,174.00
09/24/2004,11:48,1018.75,1019.00,1018.50,1018.75,129,21,150.00
09/24/2004,11:49,1018.75,1019.00,1018.75,1019.00,8,229,237.00
09/24/2004,11:50,1019.00,1019.00,1018.50,1018.75,76,63,139.00
09/24/2004,11:51,1018.75,1019.00,1018.75,1018.75,120,104,224.00
09/24/2004,11:52,1018.75,1019.00,1018.50,1018.75,113,128,241.00
09/24/2004,11:53,1018.75,1018.75,1018.50,1018.75,152,25,177.00
09/24/2004,11:54,1018.75,1019.00,1018.75,1018.75,67,196,263.00
09/24/2004,11:55,1018.75,1018.75,1018.50,1018.50,0,6,6.00
09/24/2004,11:56,1018.50,1019.00,1018.50,1019.00,300,39,339.00
09/24/2004,11:57,1019.00,1019.00,1018.75,1019.00,62,15,77.00
09/24/2004,11:58,1018.75,1019.25,1018.75,1019.00,345,120,465.00
09/24/2004,11:59,1019.00,1019.00,1018.75,1019.00,85,12,97.00
09/24/2004,12:00,1019.00,1019.00,1018.75,1019.00,104,10,114.00
09/24/2004,12:01,1018.75,1019.00,1018.75,1018.75,65,17,82.00
09/24/2004,12:02,1019.00,1019.00,1018.75,1019.00,156,7,163.00
09/24/2004,12:03,1018.75,1019.00,1018.75,1018.75,79,22,101.00
09/24/2004,12:04,1019.00,1019.25,1018.75,1019.00,316,30,346.00
09/24/2004,12:05,1019.00,1019.00,1018.75,1019.00,112,6,118.00
09/24/2004,12:06,1018.75,1019.00,1018.50,1018.50,6,428,434.00
09/24/2004,12:07,1018.50,1018.75,1018.50,1018.50,122,52,174.00
09/24/2004,12:08,1018.50,1018.75,1018.50,1018.50,9,44,53.00
09/24/2004,12:09,1018.75,1018.75,1018.50,1018.50,4,44,48.00
09/24/2004,12:10,1018.50,1018.75,1018.50,1018.75,4,3,7.00
09/24/2004,12:11,1018.50,1018.75,1018.50,1018.75,93,20,113.00
09/24/2004,12:12,1018.75,1018.75,1018.50,1018.50,175,30,205.00
09/24/2004,12:13,1018.50,1018.75,1018.50,1018.50,152,21,173.00
09/24/2004,12:14,1018.75,1018.75,1018.75,1018.75,43,0,43.00
09/24/2004,12:15,1018.50,1019.00,1018.50,1018.75,166,58,224.00
09/24/2004,12:16,1018.50,1019.00,1018.50,1019.00,179,54,233.00
09/24/2004,12:17,1019.00,1019.00,1018.75,1018.75,36,34,70.00
09/24/2004,12:18,1019.00,1019.00,1018.75,1018.75,37,162,199.00
09/24/2004,12:19,1018.50,1019.00,1018.50,1018.75,289,182,471.00
09/24/2004,12:20,1018.75,1019.00,1018.75,1019.00,42,4,46.00
09/24/2004,12:21,1019.00,1019.00,1018.75,1018.75,4,10,14.00
09/24/2004,12:22,1018.75,1019.00,1018.50,1018.75,94,150,244.00
09/24/2004,12:23,1018.75,1019.00,1018.75,1019.00,354,53,407.00
09/24/2004,12:24,1019.00,1019.50,1018.75,1019.50,1086,94,1180.00
09/24/2004,12:25,1019.50,1020.25,1019.50,1019.75,1292,449,1741.00
09/24/2004,12:26,1020.00,1020.25,1019.75,1020.00,348,484,832.00
09/24/2004,12:27,1020.00,1020.25,1019.75,1020.00,500,310,810.00
09/24/2004,12:28,1020.00,1020.50,1019.75,1020.00,306,483,789.00
09/24/2004,12:29,1020.00,1020.00,1019.75,1020.00,97,140,237.00
09/24/2004,12:30,1020.00,1020.25,1019.75,1020.00,486,96,582.00
09/24/2004,12:31,1020.25,1020.25,1019.75,1020.25,323,260,583.00
09/24/2004,12:32,1020.25,1021.00,1020.25,1021.00,2171,267,2438.00
09/24/2004,12:33,1021.00,1021.75,1020.75,1021.50,3092,694,3786.00
09/24/2004,12:34,1021.50,1021.75,1021.25,1021.25,258,1999,2257.00
09/24/2004,12:35,1021.25,1021.50,1021.25,1021.25,28,301,329.00
09/24/2004,12:36,1021.50,1021.75,1021.25,1021.75,1341,351,1692.00
09/24/2004,12:37,1021.50,1022.00,1021.50,1021.75,1204,219,1423.00
09/24/2004,12:38,1021.75,1022.00,1021.50,1021.50,71,588,659.00
09/24/2004,12:39,1021.50,1021.50,1021.25,1021.25,0,1235,1235.00
09/24/2004,12:40,1021.25,1021.50,1021.25,1021.25,309,576,885.00
09/24/2004,12:41,1021.25,1021.50,1021.25,1021.25,124,903,1027.00
09/24/2004,12:42,1021.25,1021.50,1021.25,1021.25,176,376,552.00
09/24/2004,12:43,1021.25,1021.50,1021.00,1021.00,26,321,347.00
09/24/2004,12:44,1021.00,1021.25,1020.75,1021.00,15,740,755.00
09/24/2004,12:45,1021.00,1021.25,1020.75,1021.00,268,189,457.00
09/24/2004,12:46,1021.00,1021.25,1020.75,1021.25,399,111,510.00
09/24/2004,12:47,1021.00,1021.25,1021.00,1021.00,64,19,83.00
09/24/2004,12:48,1021.00,1021.50,1021.00,1021.25,791,17,808.00
09/24/2004,12:49,1021.25,1021.50,1021.00,1021.25,169,341,510.00
09/24/2004,12:50,1021.00,1021.25,1021.00,1021.00,57,13,70.00
09/24/2004,12:51,1021.00,1021.25,1021.00,1021.00,13,73,86.00
09/24/2004,12:52,1021.00,1021.25,1021.00,1021.00,111,14,125.00
09/24/2004,12:53,1021.00,1021.25,1020.75,1021.00,6,867,873.00
09/24/2004,12:54,1021.00,1021.00,1020.75,1020.75,455,64,519.00
09/24/2004,12:55,1020.75,1021.00,1020.50,1021.00,198,511,709.00
09/24/2004,12:56,1020.75,1021.00,1020.50,1020.75,85,745,830.00
09/24/2004,12:57,1020.75,1020.75,1020.50,1020.75,211,70,281.00
09/24/2004,12:58,1020.75,1021.00,1020.50,1021.00,511,150,661.00
09/24/2004,12:59,1021.00,1021.25,1020.75,1021.00,450,364,814.00
09/24/2004,13:00,1021.00,1021.00,1020.75,1021.00,25,89,114.00
09/24/2004,13:01,1021.00,1021.00,1020.75,1020.75,17,31,48.00
09/24/2004,13:02,1020.75,1021.25,1020.75,1021.25,365,105,470.00
09/24/2004,13:03,1021.25,1021.25,1021.00,1021.25,85,13,98.00
09/24/2004,13:04,1021.00,1021.50,1021.00,1021.25,635,53,688.00
09/24/2004,13:05,1021.50,1021.75,1021.25,1021.50,780,131,911.00
09/24/2004,13:06,1021.75,1021.75,1021.50,1021.50,60,236,296.00
09/24/2004,13:07,1021.75,1021.75,1021.50,1021.50,404,61,465.00
09/24/2004,13:08,1021.50,1022.00,1021.50,1021.75,795,109,904.00
09/24/2004,13:09,1021.75,1021.75,1021.25,1021.75,578,543,1121.00
09/24/2004,13:10,1021.75,1022.00,1021.50,1021.50,420,162,582.00
09/24/2004,13:11,1021.75,1021.75,1021.50,1021.50,689,168,857.00
09/24/2004,13:12,1021.75,1021.75,1021.25,1021.50,296,682,978.00
09/24/2004,13:13,1021.50,1021.75,1021.25,1021.25,506,332,838.00
09/24/2004,13:14,1021.50,1021.50,1021.25,1021.25,55,73,128.00
09/24/2004,13:15,1021.25,1021.50,1021.25,1021.50,28,112,140.00
09/24/2004,13:16,1021.50,1021.50,1021.00,1021.00,204,1151,1355.00
09/24/2004,13:17,1021.00,1021.25,1020.50,1020.75,269,651,920.00
09/24/2004,13:18,1020.75,1021.00,1020.50,1020.50,52,462,514.00
09/24/2004,13:19,1020.50,1020.75,1020.00,1020.00,753,1721,2474.00
09/24/2004,13:20,1020.00,1020.25,1019.50,1019.75,935,1262,2197.00
09/24/2004,13:21,1019.75,1020.25,1019.50,1019.75,859,725,1584.00
09/24/2004,13:22,1020.00,1020.00,1019.50,1019.50,194,894,1088.00
09/24/2004,13:23,1019.50,1020.00,1019.50,1019.75,811,515,1326.00
09/24/2004,13:24,1019.75,1020.00,1019.25,1019.75,831,750,1581.00
09/24/2004,13:25,1019.75,1020.00,1019.50,1019.75,128,187,315.00
09/24/2004,13:26,1020.00,1020.00,1019.50,1019.75,516,912,1428.00
09/24/2004,13:27,1019.50,1020.00,1019.50,1019.75,197,108,305.00
09/24/2004,13:28,1019.75,1020.00,1019.75,1020.00,89,59,148.00
09/24/2004,13:29,1019.75,1020.25,1019.75,1020.00,486,5,491.00
09/24/2004,13:30,1020.25,1020.50,1019.75,1020.00,643,573,1216.00
09/24/2004,13:31,1020.00,1020.00,1019.50,1019.75,720,121,841.00
09/24/2004,13:32,1019.75,1020.25,1019.75,1020.00,314,55,369.00
09/24/2004,13:33,1020.00,1020.25,1019.75,1020.00,138,318,456.00
09/24/2004,13:34,1020.00,1020.25,1019.75,1020.00,150,217,367.00
09/24/2004,13:35,1020.00,1020.25,1020.00,1020.25,41,140,181.00
09/24/2004,13:36,1020.00,1020.25,1020.00,1020.00,9,140,149.00
09/24/2004,13:37,1020.00,1020.25,1019.75,1020.00,13,166,179.00
09/24/2004,13:38,1020.00,1020.00,1019.75,1020.00,278,16,294.00
09/24/2004,13:39,1020.00,1020.25,1020.00,1020.25,172,69,241.00
09/24/2004,13:40,1020.00,1020.25,1019.75,1019.75,1,218,219.00
09/24/2004,13:41,1019.75,1020.00,1019.75,1019.75,4,38,42.00
09/24/2004,13:42,1020.00,1020.00,1019.75,1019.75,21,130,151.00
09/24/2004,13:43,1019.75,1019.75,1019.50,1019.75,517,570,1087.00
09/24/2004,13:44,1019.75,1020.00,1019.00,1019.00,133,1475,1608.00
09/24/2004,13:45,1019.00,1019.25,1019.00,1019.00,84,495,579.00
09/24/2004,13:46,1019.25,1019.50,1019.00,1019.25,890,715,1605.00
09/24/2004,13:47,1019.00,1019.00,1018.00,1018.25,736,3349,4085.00
09/24/2004,13:48,1018.25,1018.50,1018.00,1018.50,910,1010,1920.00
09/24/2004,13:49,1018.50,1018.50,1018.00,1018.25,1179,630,1809.00
09/24/2004,13:50,1018.50,1018.75,1018.00,1018.75,757,325,1082.00
09/24/2004,13:51,1018.50,1018.75,1018.50,1018.75,485,148,633.00
09/24/2004,13:52,1018.75,1019.00,1018.75,1019.00,544,107,651.00
09/24/2004,13:53,1019.00,1019.00,1018.50,1018.75,152,333,485.00
09/24/2004,13:54,1018.75,1019.00,1018.75,1018.75,200,309,509.00
09/24/2004,13:55,1018.50,1018.75,1018.50,1018.75,51,42,93.00
09/24/2004,13:56,1018.50,1018.75,1018.25,1018.25,93,485,578.00
09/24/2004,13:57,1018.25,1018.50,1018.25,1018.25,14,197,211.00
09/24/2004,13:58,1018.25,1018.50,1018.25,1018.50,286,49,335.00
09/24/2004,13:59,1018.50,1019.00,1018.50,1019.00,411,6,417.00
09/24/2004,14:00,1019.00,1019.00,1018.75,1018.75,50,122,172.00
09/24/2004,14:01,1019.00,1019.00,1018.50,1018.50,22,620,642.00
09/24/2004,14:02,1018.50,1018.50,1018.25,1018.50,241,340,581.00
09/24/2004,14:03,1018.75,1018.75,1018.50,1018.75,26,17,43.00
09/24/2004,14:04,1018.50,1018.75,1017.75,1017.75,1084,2036,3120.00
09/24/2004,14:05,1017.75,1018.00,1017.50,1018.00,282,1829,2111.00
09/24/2004,14:06,1017.75,1018.50,1017.75,1018.00,2064,1069,3133.00
09/24/2004,14:07,1018.25,1018.50,1018.00,1018.50,257,398,655.00
09/24/2004,14:08,1018.25,1018.25,1017.75,1018.00,392,750,1142.00
09/24/2004,14:09,1018.00,1018.00,1017.50,1017.75,139,628,767.00
09/24/2004,14:10,1018.00,1018.25,1017.75,1018.25,879,19,898.00
09/24/2004,14:11,1018.00,1018.25,1017.75,1018.00,420,342,762.00
09/24/2004,14:12,1018.00,1018.25,1018.00,1018.25,882,21,903.00
09/24/2004,14:13,1018.25,1018.25,1018.25,1018.25,277,0,277.00
09/24/2004,14:14,1018.25,1018.50,1018.00,1018.50,418,509,927.00
09/24/2004,14:15,1018.50,1018.50,1018.25,1018.50,18,198,216.00
09/24/2004,14:16,1018.50,1019.00,1018.25,1019.00,1683,61,1744.00
09/24/2004,14:17,1019.00,1019.50,1018.75,1019.50,3889,157,4046.00
09/24/2004,14:18,1019.25,1019.75,1019.25,1019.75,1378,477,1855.00
09/24/2004,14:19,1019.50,1020.00,1019.50,1019.75,1349,213,1562.00
09/24/2004,14:20,1019.75,1020.00,1019.50,1019.50,22,1055,1077.00
09/24/2004,14:21,1019.75,1019.75,1019.25,1019.50,501,621,1122.00
09/24/2004,14:22,1019.50,1019.50,1019.25,1019.25,12,134,146.00
09/24/2004,14:23,1019.25,1019.75,1019.25,1019.50,826,235,1061.00
09/24/2004,14:24,1019.50,1019.50,1019.25,1019.25,56,385,441.00
09/24/2004,14:25,1019.25,1019.50,1019.25,1019.25,6,699,705.00
09/24/2004,14:26,1019.25,1019.50,1019.25,1019.25,204,171,375.00
09/24/2004,14:27,1019.50,1019.50,1019.00,1019.00,32,259,291.00
09/24/2004,14:28,1019.00,1019.75,1019.00,1019.50,453,8,461.00
09/24/2004,14:29,1019.50,1019.75,1019.25,1019.75,233,195,428.00
09/24/2004,14:30,1019.75,1020.00,1019.50,1020.00,591,65,656.00
09/24/2004,14:31,1020.00,1020.00,1019.75,1020.00,359,31,390.00
09/24/2004,14:32,1019.75,1020.50,1019.75,1020.50,1716,259,1975.00
09/24/2004,14:33,1020.50,1020.50,1020.00,1020.00,231,350,581.00
09/24/2004,14:34,1020.00,1020.25,1019.75,1019.75,590,611,1201.00
09/24/2004,14:35,1019.75,1020.00,1019.50,1019.75,166,615,781.00
09/24/2004,14:36,1019.50,1019.75,1019.25,1019.25,20,1404,1424.00
09/24/2004,14:37,1019.25,1019.25,1018.25,1018.75,734,2215,2949.00
09/24/2004,14:38,1018.50,1018.75,1018.50,1018.75,76,277,353.00
09/24/2004,14:39,1018.75,1019.00,1018.50,1018.75,513,504,1017.00
09/24/2004,14:40,1018.75,1018.75,1018.50,1018.50,18,408,426.00
09/24/2004,14:41,1018.75,1019.00,1018.00,1018.00,1591,2112,3703.00
09/24/2004,14:42,1018.00,1018.25,1017.25,1017.50,2270,2730,5000.00
09/24/2004,14:43,1017.50,1018.00,1017.25,1017.75,528,1943,2471.00
09/24/2004,14:44,1017.75,1018.00,1017.25,1017.50,208,1479,1687.00
09/24/2004,14:45,1017.50,1018.00,1017.25,1017.75,951,530,1481.00
09/24/2004,14:46,1017.50,1017.75,1017.50,1017.50,128,585,713.00
09/24/2004,14:47,1017.50,1018.00,1017.25,1017.50,782,764,1546.00
09/24/2004,14:48,1017.75,1018.00,1017.50,1017.75,219,150,369.00
09/24/2004,14:49,1017.75,1018.00,1017.50,1018.00,202,114,316.00
09/24/2004,14:50,1018.00,1018.00,1017.50,1018.00,273,422,695.00
09/24/2004,14:51,1018.00,1018.00,1017.50,1017.50,348,884,1232.00
09/24/2004,14:52,1017.50,1018.00,1017.50,1017.75,479,215,694.00
09/24/2004,14:53,1017.75,1018.00,1017.75,1018.00,219,152,371.00
09/24/2004,14:54,1018.00,1018.25,1017.75,1018.00,814,414,1228.00
09/24/2004,14:55,1018.00,1018.00,1017.75,1018.00,678,25,703.00
09/24/2004,14:56,1017.75,1018.00,1017.75,1017.75,747,304,1051.00
09/24/2004,14:57,1018.00,1018.00,1017.50,1017.75,413,537,950.00
09/24/2004,14:58,1017.50,1017.75,1017.25,1017.50,541,1496,2037.00
09/24/2004,14:59,1017.50,1017.75,1017.50,1017.50,189,732,921.00
09/24/2004,15:00,1017.75,1018.75,1017.50,1018.50,5273,1576,6849.00
09/24/2004,15:01,1018.50,1019.50,1018.50,1018.75,3783,2596,6379.00
09/24/2004,15:02,1019.00,1019.00,1018.75,1018.75,179,381,560.00
09/24/2004,15:03,1018.75,1019.00,1018.50,1018.50,253,919,1172.00
09/24/2004,15:04,1018.50,1018.75,1018.50,1018.75,142,23,165.00
09/24/2004,15:05,1018.50,1018.75,1018.25,1018.25,202,1505,1707.00
09/24/2004,15:06,1018.50,1018.75,1018.25,1018.75,638,302,940.00
09/24/2004,15:07,1018.75,1018.75,1018.50,1018.75,600,327,927.00
09/24/2004,15:08,1018.75,1018.75,1018.00,1018.25,496,1744,2240.00
09/24/2004,15:09,1018.25,1018.50,1018.00,1018.50,482,36,518.00
09/24/2004,15:10,1018.50,1018.50,1018.25,1018.50,25,461,486.00
09/24/2004,15:11,1018.50,1018.75,1018.25,1018.75,988,228,1216.00
09/24/2004,15:12,1018.75,1019.00,1018.50,1019.00,1203,543,1746.00
09/24/2004,15:13,1018.75,1019.00,1018.50,1018.50,134,564,698.00
09/24/2004,15:14,1018.50,1019.00,1018.50,1018.75,591,702,1293.00
09/24/2004,15:15,1018.75,1019.50,1018.75,1019.50,4261,1937,6198.00
09/24/2004,15:16,1019.50,1019.50,1019.25,1019.25,1,52,53.00
09/26/2004,17:01,1018.75,1019.25,1018.75,1019.00,26,21,47.00
09/26/2004,17:02,1019.00,1019.50,1019.00,1019.50,38,30,68.00
09/26/2004,17:03,1019.25,1021.00,1019.25,1020.75,310,41,351.00
09/26/2004,17:04,1020.50,1021.00,1020.50,1020.75,172,8,180.00
09/26/2004,17:05,1020.75,1021.25,1020.75,1021.00,37,8,45.00
09/26/2004,17:06,1021.00,1021.50,1021.00,1021.00,84,40,124.00
09/26/2004,17:07,1021.00,1021.50,1021.00,1021.25,106,15,121.00
09/26/2004,17:08,1021.00,1021.00,1021.00,1021.00,0,6,6.00
09/26/2004,17:09,1021.00,1021.00,1020.75,1020.75,0,22,22.00
09/26/2004,17:10,1020.75,1020.75,1020.75,1020.75,0,37,37.00
09/26/2004,17:11,1020.75,1020.75,1020.75,1020.75,0,4,4.00
09/26/2004,17:12,1020.75,1020.75,1020.75,1020.75,0,1,1.00
09/26/2004,17:13,1020.75,1020.75,1020.75,1020.75,0,21,21.00
09/26/2004,17:15,1020.50,1020.75,1020.50,1020.75,26,19,45.00
09/26/2004,17:16,1020.75,1021.00,1020.75,1020.75,20,5,25.00
09/26/2004,17:17,1020.75,1021.00,1020.75,1020.75,30,6,36.00
09/26/2004,17:18,1020.75,1020.75,1020.50,1020.50,0,319,319.00
09/26/2004,17:19,1020.50,1020.50,1020.25,1020.25,0,26,26.00
09/26/2004,17:20,1020.50,1020.50,1020.50,1020.50,3,0,3.00
09/26/2004,17:21,1020.25,1020.25,1020.25,1020.25,0,1,1.00
09/26/2004,17:22,1020.25,1020.25,1020.25,1020.25,0,82,82.00
09/26/2004,17:25,1020.25,1020.25,1020.00,1020.00,0,8,8.00
09/26/2004,17:26,1020.25,1020.50,1020.25,1020.25,37,6,43.00
09/26/2004,17:30,1020.00,1020.00,1020.00,1020.00,0,4,4.00
09/26/2004,17:31,1020.00,1020.00,1020.00,1020.00,0,10,10.00
09/26/2004,17:32,1020.25,1020.25,1020.25,1020.25,2,0,2.00
09/26/2004,17:33,1020.00,1020.00,1020.00,1020.00,0,1,1.00
09/26/2004,17:34,1020.00,1020.25,1020.00,1020.25,1,1,2.00
09/26/2004,17:36,1020.25,1020.25,1020.25,1020.25,8,0,8.00
09/26/2004,17:37,1020.25,1020.25,1020.25,1020.25,1,0,1.00
09/26/2004,17:38,1020.25,1020.25,1020.25,1020.25,8,0,8.00
09/26/2004,17:39,1020.00,1020.25,1020.00,1020.25,7,1,8.00
09/26/2004,17:40,1020.50,1020.50,1020.50,1020.50,4,0,4.00
09/26/2004,17:41,1020.25,1020.25,1020.25,1020.25,0,4,4.00
09/26/2004,17:42,1020.25,1020.25,1020.25,1020.25,0,7,7.00
09/26/2004,17:43,1020.25,1020.50,1020.25,1020.50,1,3,4.00
09/26/2004,17:44,1020.25,1020.50,1020.25,1020.50,1,2,3.00
09/26/2004,17:45,1020.25,1020.25,1020.25,1020.25,0,2,2.00
09/26/2004,17:46,1020.50,1020.50,1020.50,1020.50,1,0,1.00
09/26/2004,17:47,1020.25,1020.25,1020.25,1020.25,0,11,11.00
09/26/2004,17:48,1020.00,1020.00,1020.00,1020.00,0,1,1.00
09/26/2004,17:49,1020.00,1020.00,1020.00,1020.00,0,1,1.00
09/26/2004,17:56,1020.00,1020.00,1020.00,1020.00,0,2,2.00
09/26/2004,17:58,1020.25,1020.25,1020.25,1020.25,5,0,5.00
09/26/2004,17:59,1020.00,1020.25,1020.00,1020.25,1,1,2.00
09/26/2004,18:01,1020.25,1020.50,1020.25,1020.25,38,1,39.00
09/26/2004,18:02,1020.25,1020.25,1020.25,1020.25,0,1,1.00
09/26/2004,18:03,1020.25,1020.25,1020.25,1020.25,0,2,2.00
09/26/2004,18:05,1020.25,1020.25,1020.25,1020.25,0,2,2.00
09/26/2004,18:08,1020.00,1020.00,1020.00,1020.00,0,1,1.00
09/26/2004,18:09,1020.25,1020.25,1020.25,1020.25,1,0,1.00
09/26/2004,18:10,1020.25,1020.50,1020.25,1020.50,2,0,2.00
09/26/2004,18:11,1020.25,1020.25,1020.25,1020.25,0,1,1.00
09/26/2004,18:12,1020.25,1020.50,1020.00,1020.00,1,4,5.00
09/26/2004,18:14,1020.00,1020.00,1020.00,1020.00,0,1,1.00
09/26/2004,18:15,1020.00,1020.00,1020.00,1020.00,0,2,2.00
09/26/2004,18:18,1020.25,1020.25,1020.25,1020.25,1,0,1.00
09/26/2004,18:23,1020.25,1020.25,1020.25,1020.25,1,0,1.00
09/26/2004,18:24,1020.25,1020.25,1020.25,1020.25,2,0,2.00
09/26/2004,18:25,1020.25,1020.25,1020.25,1020.25,1,0,1.00
09/26/2004,18:26,1020.25,1020.25,1020.00,1020.00,1,1,2.00
09/26/2004,18:27,1020.00,1020.00,1020.00,1020.00,0,10,10.00
09/26/2004,18:31,1020.25,1020.25,1020.25,1020.25,8,0,8.00
09/26/2004,18:34,1020.25,1020.50,1020.25,1020.25,20,5,25.00
09/26/2004,18:40,1020.50,1020.50,1020.50,1020.50,50,0,50.00
09/26/2004,18:41,1020.50,1020.50,1020.50,1020.50,2,0,2.00
09/26/2004,18:42,1020.50,1020.50,1020.50,1020.50,37,0,37.00
09/26/2004,18:43,1020.50,1020.50,1020.50,1020.50,35,0,35.00
09/26/2004,18:44,1020.50,1020.50,1020.50,1020.50,14,0,14.00
09/26/2004,18:45,1020.50,1020.50,1020.50,1020.50,12,0,12.00
09/26/2004,18:46,1020.50,1020.50,1020.50,1020.50,5,0,5.00
09/26/2004,18:48,1020.50,1020.50,1020.50,1020.50,1,0,1.00
09/26/2004,18:55,1020.75,1020.75,1020.75,1020.75,39,0,39.00
09/26/2004,18:56,1021.00,1021.00,1021.00,1021.00,1,0,1.00
09/26/2004,18:57,1021.00,1021.00,1021.00,1021.00,1,0,1.00
09/26/2004,18:58,1020.75,1020.75,1020.75,1020.75,0,7,7.00
09/26/2004,18:59,1020.75,1020.75,1020.75,1020.75,0,7,7.00
09/26/2004,19:01,1020.75,1020.75,1020.75,1020.75,0,2,2.00
09/26/2004,19:02,1020.75,1020.75,1020.75,1020.75,0,1,1.00
09/26/2004,19:03,1021.00,1021.00,1021.00,1021.00,100,0,100.00
09/26/2004,19:06,1021.00,1021.00,1021.00,1021.00,35,0,35.00
09/26/2004,19:07,1021.00,1021.00,1021.00,1021.00,1,0,1.00
09/26/2004,19:08,1021.00,1021.00,1021.00,1021.00,1,0,1.00
09/26/2004,19:09,1021.00,1021.25,1021.00,1021.25,8,0,8.00
09/26/2004,19:10,1021.25,1021.25,1021.25,1021.25,28,0,28.00
09/26/2004,19:12,1021.25,1021.25,1021.25,1021.25,4,0,4.00
09/26/2004,19:13,1021.25,1021.25,1021.25,1021.25,5,0,5.00
09/26/2004,19:16,1021.00,1021.00,1021.00,1021.00,0,10,10.00
09/26/2004,19:17,1021.00,1021.00,1021.00,1021.00,0,2,2.00
09/26/2004,19:18,1021.00,1021.00,1021.00,1021.00,0,16,16.00
09/26/2004,19:19,1021.00,1021.00,1021.00,1021.00,0,2,2.00
09/26/2004,19:20,1021.00,1021.00,1021.00,1021.00,0,12,12.00
09/26/2004,19:21,1021.00,1021.00,1021.00,1021.00,0,1,1.00
09/26/2004,19:22,1021.00,1021.00,1021.00,1021.00,0,8,8.00
09/26/2004,19:23,1021.00,1021.00,1021.00,1021.00,0,5,5.00
09/26/2004,19:24,1021.00,1021.25,1021.00,1021.25,1,1,2.00
09/26/2004,19:25,1021.00,1021.00,1021.00,1021.00,0,27,27.00
09/26/2004,19:26,1021.00,1021.00,1021.00,1021.00,0,1,1.00
09/26/2004,19:28,1021.00,1021.25,1021.00,1021.00,2,2,4.00
09/26/2004,19:31,1021.00,1021.00,1021.00,1021.00,0,1,1.00
09/26/2004,19:32,1021.00,1021.00,1021.00,1021.00,0,1,1.00
09/26/2004,19:33,1021.00,1021.00,1021.00,1021.00,0,44,44.00
09/26/2004,19:34,1020.75,1021.00,1020.75,1021.00,1,1,2.00
09/26/2004,19:35,1021.00,1021.00,1021.00,1021.00,1,0,1.00
09/26/2004,19:36,1020.75,1020.75,1020.75,1020.75,0,1,1.00
09/26/2004,19:39,1020.75,1020.75,1020.75,1020.75,0,3,3.00
09/26/2004,19:40,1020.75,1020.75,1020.75,1020.75,0,5,5.00
09/26/2004,19:41,1020.75,1020.75,1020.75,1020.75,0,16,16.00
09/26/2004,19:42,1020.50,1020.50,1020.50,1020.50,0,3,3.00
09/26/2004,19:45,1020.50,1020.50,1020.50,1020.50,0,2,2.00
09/26/2004,19:46,1020.50,1020.50,1020.50,1020.50,0,53,53.00
09/26/2004,19:47,1020.50,1020.75,1020.50,1020.75,5,7,12.00
09/26/2004,19:48,1020.50,1020.50,1020.25,1020.50,1,18,19.00
09/26/2004,19:51,1020.25,1020.25,1020.25,1020.25,0,5,5.00
09/26/2004,19:53,1020.25,1020.25,1020.25,1020.25,0,4,4.00
09/26/2004,19:54,1020.25,1020.25,1020.25,1020.25,0,63,63.00
09/26/2004,19:55,1020.00,1020.00,1020.00,1020.00,0,3,3.00
09/26/2004,19:56,1020.00,1020.00,1020.00,1020.00,0,1,1.00
09/26/2004,19:57,1020.25,1020.25,1020.00,1020.00,1,2,3.00
09/26/2004,19:58,1020.00,1020.00,1020.00,1020.00,0,11,11.00
09/26/2004,19:59,1020.00,1020.00,1020.00,1020.00,0,14,14.00
09/26/2004,20:00,1020.00,1020.00,1019.75,1019.75,0,27,27.00
09/26/2004,20:01,1019.75,1020.00,1019.75,1020.00,2,2,4.00
09/26/2004,20:03,1019.75,1019.75,1019.75,1019.75,0,25,25.00
09/26/2004,20:04,1019.75,1019.75,1019.75,1019.75,0,15,15.00
09/26/2004,20:06,1019.75,1019.75,1019.75,1019.75,0,1,1.00
09/26/2004,20:09,1020.00,1020.00,1019.75,1020.00,32,1,33.00
09/26/2004,20:10,1020.00,1020.00,1020.00,1020.00,9,0,9.00
09/26/2004,20:11,1020.00,1020.00,1019.75,1019.75,3,14,17.00
09/26/2004,20:12,1020.25,1020.50,1020.25,1020.50,80,3,83.00
09/26/2004,20:13,1020.50,1020.50,1020.50,1020.50,5,0,5.00
09/26/2004,20:14,1020.25,1020.25,1020.25,1020.25,0,1,1.00
09/26/2004,20:15,1020.50,1020.50,1020.25,1020.25,50,12,62.00
09/26/2004,20:16,1020.50,1020.50,1020.50,1020.50,21,0,21.00
09/26/2004,20:17,1020.50,1020.50,1020.50,1020.50,3,0,3.00
09/26/2004,20:18,1020.50,1020.50,1020.50,1020.50,17,0,17.00
09/26/2004,20:19,1020.50,1020.50,1020.50,1020.50,1,0,1.00
09/26/2004,20:20,1020.25,1020.25,1020.25,1020.25,0,8,8.00
09/26/2004,20:21,1020.50,1020.75,1020.25,1020.25,4,3,7.00
09/26/2004,20:26,1020.50,1020.50,1020.50,1020.50,1,0,1.00
09/26/2004,20:28,1020.25,1020.25,1020.25,1020.25,0,1,1.00
09/26/2004,20:29,1020.50,1020.50,1020.50,1020.50,1,0,1.00
09/26/2004,20:30,1020.50,1020.50,1020.50,1020.50,1,0,1.00
09/26/2004,20:31,1020.50,1020.50,1020.50,1020.50,1,0,1.00
09/26/2004,20:33,1020.25,1020.25,1020.25,1020.25,0,8,8.00
09/26/2004,20:34,1020.50,1020.50,1020.50,1020.50,5,0,5.00
09/26/2004,20:35,1020.50,1020.50,1020.50,1020.50,1,0,1.00
09/26/2004,20:36,1020.50,1020.50,1020.50,1020.50,1,0,1.00
09/26/2004,20:37,1020.50,1020.50,1020.50,1020.50,1,0,1.00
09/26/2004,20:38,1020.25,1020.25,1020.25,1020.25,0,10,10.00
09/26/2004,20:41,1020.25,1020.25,1020.00,1020.00,0,41,41.00
09/26/2004,20:43,1019.75,1019.75,1019.50,1019.50,0,30,30.00
09/26/2004,20:44,1019.50,1019.50,1019.50,1019.50,0,1,1.00
09/26/2004,20:45,1019.50,1019.50,1019.50,1019.50,0,10,10.00
09/26/2004,20:46,1019.50,1019.50,1019.50,1019.50,0,10,10.00
09/26/2004,20:47,1019.75,1019.75,1019.75,1019.75,5,0,5.00
09/26/2004,20:48,1019.50,1019.75,1019.50,1019.75,5,1,6.00
09/26/2004,20:49,1019.75,1019.75,1019.75,1019.75,11,0,11.00
09/26/2004,20:52,1019.50,1019.50,1019.50,1019.50,0,8,8.00
09/26/2004,20:53,1019.50,1019.75,1019.50,1019.50,5,16,21.00
09/26/2004,20:55,1019.75,1019.75,1019.75,1019.75,1,0,1.00
09/26/2004,20:56,1019.50,1019.50,1019.50,1019.50,0,11,11.00
09/26/2004,20:57,1019.50,1019.50,1019.50,1019.50,0,1,1.00
09/26/2004,21:00,1019.50,1019.50,1019.50,1019.50,0,11,11.00
09/26/2004,21:01,1019.50,1019.50,1019.50,1019.50,0,13,13.00
09/26/2004,21:02,1019.50,1019.50,1019.50,1019.50,0,31,31.00
09/26/2004,21:03,1019.50,1020.00,1019.25,1020.00,63,15,78.00
09/26/2004,21:04,1020.00,1020.00,1020.00,1020.00,17,0,17.00
09/26/2004,21:08,1019.75,1019.75,1019.50,1019.50,0,22,22.00
09/26/2004,21:09,1019.50,1019.50,1019.50,1019.50,0,11,11.00
09/26/2004,21:10,1019.25,1019.50,1019.25,1019.25,1,5,6.00
09/26/2004,21:11,1019.50,1019.50,1019.50,1019.50,1,0,1.00
09/26/2004,21:13,1019.50,1019.50,1019.50,1019.50,28,0,28.00
09/26/2004,21:14,1019.50,1019.50,1019.50,1019.50,10,0,10.00
09/26/2004,21:15,1019.50,1019.50,1019.50,1019.50,5,0,5.00
09/26/2004,21:16,1019.75,1019.75,1019.75,1019.75,11,0,11.00
09/26/2004,21:17,1019.75,1019.75,1019.50,1019.50,20,11,31.00
09/26/2004,21:20,1019.50,1019.50,1019.25,1019.25,0,19,19.00
09/26/2004,21:21,1019.50,1019.50,1019.50,1019.50,1,0,1.00
09/26/2004,21:25,1019.50,1019.50,1019.50,1019.50,1,0,1.00
09/26/2004,21:26,1019.25,1019.50,1019.25,1019.50,3,6,9.00
09/26/2004,21:31,1019.50,1019.50,1019.50,1019.50,1,0,1.00
09/26/2004,21:35,1019.25,1019.25,1019.25,1019.25,0,1,1.00
09/26/2004,21:37,1019.25,1019.25,1019.25,1019.25,0,4,4.00
09/26/2004,21:43,1019.50,1019.50,1019.50,1019.50,3,0,3.00
09/26/2004,21:44,1019.50,1019.50,1019.25,1019.50,7,1,8.00
09/26/2004,21:45,1019.50,1020.00,1019.50,1020.00,14,0,14.00
09/26/2004,21:46,1020.00,1020.00,1019.75,1019.75,16,2,18.00
09/26/2004,21:47,1020.00,1020.25,1020.00,1020.25,10,0,10.00
09/26/2004,21:48,1020.00,1020.00,1020.00,1020.00,0,2,2.00
09/26/2004,21:52,1019.75,1019.75,1019.50,1019.50,0,9,9.00
09/26/2004,21:54,1019.50,1019.50,1019.50,1019.50,0,5,5.00
09/26/2004,21:56,1019.75,1019.75,1019.75,1019.75,1,0,1.00
09/26/2004,22:02,1019.75,1019.75,1019.75,1019.75,1,0,1.00
09/26/2004,22:06,1019.75,1019.75,1019.75,1019.75,2,0,2.00
09/26/2004,22:16,1019.75,1019.75,1019.75,1019.75,1,0,1.00
09/26/2004,22:17,1019.50,1019.75,1019.50,1019.75,1,1,2.00
09/26/2004,22:18,1019.75,1019.75,1019.75,1019.75,5,0,5.00
09/26/2004,22:19,1019.50,1019.50,1019.50,1019.50,0,38,38.00
09/26/2004,22:20,1019.50,1019.50,1019.50,1019.50,0,10,10.00
09/26/2004,22:21,1019.50,1019.50,1019.50,1019.50,0,10,10.00
09/26/2004,22:23,1019.75,1019.75,1019.75,1019.75,3,0,3.00
09/26/2004,22:24,1019.50,1019.50,1019.25,1019.25,0,5,5.00
09/26/2004,22:28,1019.50,1019.50,1019.50,1019.50,2,0,2.00
09/26/2004,22:29,1019.50,1019.50,1019.25,1019.25,3,3,6.00
09/26/2004,22:30,1019.25,1019.25,1019.25,1019.25,0,1,1.00
09/26/2004,22:31,1019.50,1019.50,1019.50,1019.50,2,0,2.00
09/26/2004,22:33,1019.50,1019.50,1019.50,1019.50,1,0,1.00
09/26/2004,22:41,1019.25,1019.50,1019.25,1019.50,10,31,41.00
09/26/2004,22:42,1019.25,1019.50,1019.25,1019.50,1,2,3.00
09/26/2004,22:43,1019.50,1019.50,1019.25,1019.25,3,2,5.00
09/26/2004,22:49,1019.50,1019.50,1019.50,1019.50,2,0,2.00
09/26/2004,22:52,1019.50,1019.50,1019.50,1019.50,1,0,1.00
09/26/2004,22:57,1019.50,1019.50,1019.50,1019.50,1,0,1.00
09/26/2004,22:58,1019.50,1019.50,1019.50,1019.50,1,0,1.00
09/26/2004,23:03,1019.25,1019.25,1019.25,1019.25,0,53,53.00
09/26/2004,23:04,1019.25,1019.25,1019.25,1019.25,0,1,1.00
09/26/2004,23:06,1019.25,1019.25,1019.25,1019.25,0,1,1.00
09/26/2004,23:09,1019.25,1019.25,1019.25,1019.25,0,1,1.00
09/26/2004,23:14,1019.00,1019.00,1019.00,1019.00,0,8,8.00
09/26/2004,23:21,1019.25,1019.25,1019.25,1019.25,18,0,18.00
09/26/2004,23:22,1019.25,1019.25,1019.25,1019.25,3,0,3.00
09/26/2004,23:23,1019.25,1019.25,1019.25,1019.25,37,0,37.00
09/26/2004,23:25,1019.25,1019.25,1019.25,1019.25,14,0,14.00
09/26/2004,23:31,1019.25,1019.25,1019.25,1019.25,4,0,4.00
09/26/2004,23:36,1019.25,1019.25,1019.25,1019.25,18,0,18.00
09/26/2004,23:38,1019.25,1019.25,1019.25,1019.25,1,0,1.00
09/26/2004,23:48,1019.25,1019.25,1019.25,1019.25,1,0,1.00
09/26/2004,23:49,1019.25,1019.25,1019.25,1019.25,2,0,2.00
09/26/2004,23:50,1019.25,1019.25,1019.25,1019.25,3,0,3.00
09/26/2004,23:54,1019.25,1019.25,1019.25,1019.25,4,0,4.00
09/26/2004,23:55,1019.25,1019.25,1019.25,1019.25,1,0,1.00
09/26/2004,23:56,1019.25,1019.25,1019.25,1019.25,1,0,1.00
09/27/2004,00:04,1019.50,1019.50,1019.25,1019.25,1,3,4.00
09/27/2004,00:05,1019.50,1019.50,1019.50,1019.50,1,0,1.00
09/27/2004,00:07,1019.50,1019.50,1019.50,1019.50,3,0,3.00
09/27/2004,00:08,1019.50,1019.50,1019.50,1019.50,1,0,1.00
09/27/2004,00:12,1019.50,1019.50,1019.50,1019.50,4,0,4.00
09/27/2004,00:13,1019.25,1019.25,1019.25,1019.25,0,1,1.00
09/27/2004,00:15,1019.25,1019.25,1019.25,1019.25,0,1,1.00
09/27/2004,00:19,1019.50,1019.50,1019.50,1019.50,33,0,33.00
09/27/2004,00:31,1019.50,1019.50,1019.50,1019.50,2,0,2.00
09/27/2004,00:33,1019.75,1019.75,1019.50,1019.50,23,10,33.00
09/27/2004,00:36,1019.50,1019.50,1019.50,1019.50,0,2,2.00
09/27/2004,00:38,1019.50,1019.50,1019.50,1019.50,0,44,44.00
09/27/2004,00:39,1019.25,1019.25,1019.25,1019.25,0,1,1.00
09/27/2004,00:42,1019.25,1019.25,1019.25,1019.25,0,1,1.00
09/27/2004,00:43,1019.25,1019.50,1019.25,1019.50,1,17,18.00
09/27/2004,00:47,1019.25,1019.25,1019.00,1019.00,0,7,7.00
09/27/2004,00:51,1019.00,1019.00,1019.00,1019.00,0,1,1.00
09/27/2004,00:52,1019.25,1019.25,1019.00,1019.00,1,140,141.00
09/27/2004,00:53,1019.25,1019.25,1019.25,1019.25,10,0,10.00
09/27/2004,00:56,1019.25,1019.25,1019.25,1019.25,4,0,4.00
09/27/2004,00:57,1019.25,1019.25,1019.25,1019.25,1,0,1.00
09/27/2004,00:58,1019.50,1019.50,1019.50,1019.50,20,0,20.00
09/27/2004,01:02,1019.25,1019.50,1019.25,1019.50,1,1,2.00
09/27/2004,01:05,1019.00,1019.00,1019.00,1019.00,0,1,1.00
09/27/2004,01:07,1019.00,1019.00,1019.00,1019.00,0,1,1.00
09/27/2004,01:09,1019.00,1019.00,1019.00,1019.00,0,1,1.00
09/27/2004,01:11,1019.00,1019.00,1019.00,1019.00,0,2,2.00
09/27/2004,01:14,1019.00,1019.00,1019.00,1019.00,0,1,1.00
09/27/2004,01:16,1019.00,1019.25,1019.00,1019.25,5,1,6.00
09/27/2004,01:17,1019.25,1019.25,1019.25,1019.25,6,0,6.00
09/27/2004,01:19,1019.25,1019.25,1019.25,1019.25,1,0,1.00
09/27/2004,01:20,1019.00,1019.00,1019.00,1019.00,0,1,1.00
09/27/2004,01:22,1019.25,1019.25,1019.25,1019.25,5,0,5.00
09/27/2004,01:25,1019.00,1019.25,1019.00,1019.25,1,1,2.00
09/27/2004,01:32,1019.00,1019.00,1019.00,1019.00,0,1,1.00
09/27/2004,01:33,1019.25,1019.25,1019.00,1019.00,1,51,52.00
09/27/2004,01:35,1019.25,1019.25,1019.25,1019.25,5,0,5.00
09/27/2004,01:36,1019.00,1019.25,1019.00,1019.25,1,1,2.00
09/27/2004,01:37,1019.00,1019.00,1019.00,1019.00,0,1,1.00
09/27/2004,01:39,1019.00,1019.00,1019.00,1019.00,0,5,5.00
09/27/2004,01:42,1019.00,1019.00,1019.00,1019.00,0,5,5.00
09/27/2004,01:45,1019.00,1019.00,1019.00,1019.00,0,4,4.00
09/27/2004,01:47,1019.00,1019.00,1019.00,1019.00,0,6,6.00
09/27/2004,01:52,1019.00,1019.00,1019.00,1019.00,0,35,35.00
09/27/2004,01:55,1019.00,1019.00,1019.00,1019.00,0,12,12.00
09/27/2004,01:56,1019.00,1019.00,1019.00,1019.00,0,1,1.00
09/27/2004,01:57,1019.25,1019.50,1019.25,1019.25,82,11,93.00
09/27/2004,01:58,1019.50,1019.50,1019.25,1019.25,2,20,22.00
09/27/2004,01:59,1019.25,1019.25,1019.25,1019.25,0,16,16.00
09/27/2004,02:00,1019.50,1019.50,1019.25,1019.50,21,2,23.00
09/27/2004,02:01,1019.50,1019.50,1019.25,1019.25,16,1,17.00
09/27/2004,02:02,1019.25,1019.25,1019.25,1019.25,0,4,4.00
09/27/2004,02:03,1019.25,1019.25,1019.00,1019.25,47,13,60.00
09/27/2004,02:04,1019.25,1019.25,1019.00,1019.00,10,4,14.00
09/27/2004,02:05,1019.25,1019.25,1019.25,1019.25,17,0,17.00
09/27/2004,02:06,1019.25,1019.25,1019.00,1019.00,4,2,6.00
09/27/2004,02:07,1019.00,1019.25,1019.00,1019.25,2,3,5.00
09/27/2004,02:08,1019.00,1019.00,1019.00,1019.00,0,18,18.00
09/27/2004,02:09,1019.00,1019.00,1019.00,1019.00,0,10,10.00
09/27/2004,02:12,1019.00,1019.00,1019.00,1019.00,0,89,89.00
09/27/2004,02:13,1019.00,1019.00,1018.75,1018.75,0,94,94.00
09/27/2004,02:14,1018.75,1018.75,1018.75,1018.75,0,2,2.00
09/27/2004,02:15,1018.75,1018.75,1018.75,1018.75,0,25,25.00
09/27/2004,02:16,1018.75,1018.75,1018.75,1018.75,0,89,89.00
09/27/2004,02:17,1018.75,1019.00,1018.75,1019.00,28,59,87.00
09/27/2004,02:18,1019.00,1019.00,1019.00,1019.00,8,0,8.00
09/27/2004,02:19,1019.00,1019.00,1019.00,1019.00,10,0,10.00
09/27/2004,02:20,1019.00,1019.25,1018.75,1019.25,63,1,64.00
09/27/2004,02:21,1019.00,1019.00,1019.00,1019.00,0,16,16.00
09/27/2004,02:22,1019.00,1019.00,1019.00,1019.00,0,5,5.00
09/27/2004,02:23,1019.25,1019.25,1019.25,1019.25,35,0,35.00
09/27/2004,02:26,1019.25,1019.25,1019.25,1019.25,1,0,1.00
09/27/2004,02:28,1019.00,1019.00,1019.00,1019.00,0,23,23.00
09/27/2004,02:29,1019.00,1019.00,1018.75,1018.75,67,99,166.00
09/27/2004,02:30,1018.75,1018.75,1018.50,1018.50,0,410,410.00
09/27/2004,02:31,1018.50,1019.00,1018.50,1019.00,163,3,166.00
09/27/2004,02:32,1019.00,1019.00,1018.75,1018.75,27,33,60.00
09/27/2004,02:33,1018.75,1019.00,1018.75,1019.00,25,10,35.00
09/27/2004,02:34,1019.00,1019.00,1019.00,1019.00,16,0,16.00
09/27/2004,02:35,1019.00,1019.00,1018.75,1018.75,2,140,142.00
09/27/2004,02:36,1018.75,1018.75,1018.75,1018.75,0,56,56.00
09/27/2004,02:37,1019.00,1019.00,1019.00,1019.00,22,0,22.00
09/27/2004,02:38,1019.00,1019.00,1018.75,1019.00,7,2,9.00
09/27/2004,02:39,1019.00,1019.00,1019.00,1019.00,10,0,10.00
09/27/2004,02:40,1019.00,1019.00,1019.00,1019.00,29,0,29.00
09/27/2004,02:41,1019.00,1019.00,1019.00,1019.00,1,0,1.00
09/27/2004,02:42,1019.00,1019.00,1018.75,1018.75,2,19,21.00
09/27/2004,02:44,1018.75,1018.75,1018.50,1018.50,0,38,38.00
09/27/2004,02:45,1018.50,1018.50,1018.50,1018.50,0,9,9.00
09/27/2004,02:46,1018.75,1018.75,1018.75,1018.75,2,0,2.00
09/27/2004,02:47,1018.75,1018.75,1018.50,1018.75,30,1,31.00
09/27/2004,02:48,1019.00,1019.00,1019.00,1019.00,1,0,1.00
09/27/2004,02:49,1018.75,1018.75,1018.75,1018.75,0,3,3.00
09/27/2004,02:51,1018.75,1018.75,1018.75,1018.75,0,10,10.00
09/27/2004,02:52,1018.75,1019.00,1018.75,1019.00,1,1,2.00
09/27/2004,02:53,1018.75,1018.75,1018.50,1018.50,0,2,2.00
09/27/2004,02:54,1018.75,1018.75,1018.75,1018.75,6,0,6.00
09/27/2004,02:55,1018.75,1018.75,1018.75,1018.75,4,0,4.00
09/27/2004,02:57,1018.75,1018.75,1018.75,1018.75,27,0,27.00
09/27/2004,02:58,1018.50,1018.75,1018.50,1018.75,30,3,33.00
09/27/2004,02:59,1018.50,1018.50,1018.50,1018.50,0,1,1.00
09/27/2004,03:00,1018.50,1018.50,1018.25,1018.50,12,82,94.00
09/27/2004,03:01,1018.50,1018.50,1018.25,1018.50,18,2,20.00
09/27/2004,03:02,1018.50,1018.50,1018.00,1018.25,105,137,242.00
09/27/2004,03:03,1018.50,1018.50,1018.25,1018.25,1,1,2.00
09/27/2004,03:04,1018.25,1018.50,1018.25,1018.50,51,55,106.00
09/27/2004,03:05,1018.25,1018.25,1018.25,1018.25,0,1,1.00
09/27/2004,03:06,1018.25,1018.25,1018.00,1018.25,3,70,73.00
09/27/2004,03:07,1018.25,1018.25,1018.00,1018.00,1,2,3.00
09/27/2004,03:08,1018.00,1018.00,1018.00,1018.00,0,2,2.00
09/27/2004,03:09,1018.00,1018.00,1018.00,1018.00,0,108,108.00
09/27/2004,03:10,1018.00,1018.25,1018.00,1018.00,51,10,61.00
09/27/2004,03:11,1018.00,1018.00,1018.00,1018.00,0,95,95.00
09/27/2004,03:12,1018.00,1018.00,1017.75,1017.75,0,21,21.00
09/27/2004,03:13,1018.00,1018.00,1018.00,1018.00,16,0,16.00
09/27/2004,03:14,1018.00,1018.00,1018.00,1018.00,10,0,10.00
09/27/2004,03:15,1018.00,1018.25,1018.00,1018.25,26,0,26.00
09/27/2004,03:16,1017.75,1018.00,1017.75,1018.00,5,2,7.00
09/27/2004,03:17,1018.00,1018.00,1018.00,1018.00,24,0,24.00
09/27/2004,03:18,1017.75,1017.75,1017.50,1017.50,0,170,170.00
09/27/2004,03:19,1017.50,1017.75,1017.50,1017.50,2,4,6.00
09/27/2004,03:20,1017.50,1017.50,1017.50,1017.50,0,5,5.00
09/27/2004,03:21,1017.50,1017.50,1017.50,1017.50,0,67,67.00
09/27/2004,03:22,1017.50,1017.50,1017.25,1017.25,1,26,27.00
09/27/2004,03:23,1017.50,1017.50,1017.00,1017.00,10,163,173.00
09/27/2004,03:24,1017.00,1017.00,1016.75,1017.00,27,60,87.00
09/27/2004,03:25,1017.25,1017.25,1017.00,1017.00,36,2,38.00
09/27/2004,03:27,1017.00,1017.25,1017.00,1017.25,60,4,64.00
09/27/2004,03:28,1017.25,1017.25,1017.25,1017.25,3,0,3.00
09/27/2004,03:29,1017.25,1017.25,1017.25,1017.25,10,0,10.00
09/27/2004,03:30,1017.25,1017.25,1017.00,1017.25,12,3,15.00
09/27/2004,03:31,1017.50,1017.50,1017.00,1017.00,2,21,23.00
09/27/2004,03:32,1017.25,1017.25,1017.25,1017.25,5,0,5.00
09/27/2004,03:33,1017.25,1017.25,1017.00,1017.00,4,71,75.00
09/27/2004,03:34,1017.00,1017.00,1017.00,1017.00,0,1,1.00
09/27/2004,03:35,1016.75,1016.75,1016.75,1016.75,0,185,185.00
09/27/2004,03:36,1016.75,1016.75,1016.75,1016.75,0,61,61.00
09/27/2004,03:37,1016.75,1016.75,1016.75,1016.75,0,10,10.00
09/27/2004,03:38,1016.75,1016.75,1016.75,1016.75,0,51,51.00
09/27/2004,03:39,1016.75,1016.75,1016.75,1016.75,0,57,57.00
09/27/2004,03:40,1016.75,1016.75,1016.75,1016.75,0,7,7.00
09/27/2004,03:41,1016.75,1016.75,1016.75,1016.75,0,1,1.00
09/27/2004,03:42,1016.50,1016.75,1016.25,1016.25,15,151,166.00
09/27/2004,03:43,1016.50,1016.50,1016.50,1016.50,26,0,26.00
09/27/2004,03:44,1016.75,1016.75,1016.25,1016.25,1,21,22.00
09/27/2004,03:45,1016.25,1016.50,1016.25,1016.50,41,3,44.00
09/27/2004,03:46,1016.50,1016.50,1016.50,1016.50,14,0,14.00
09/27/2004,03:47,1016.50,1016.50,1016.25,1016.25,7,4,11.00
09/27/2004,03:48,1016.25,1016.50,1016.25,1016.50,20,100,120.00
09/27/2004,03:49,1016.50,1016.50,1016.50,1016.50,4,0,4.00
09/27/2004,03:50,1016.25,1016.25,1016.00,1016.00,0,81,81.00
09/27/2004,03:51,1016.00,1016.00,1016.00,1016.00,0,18,18.00
09/27/2004,03:52,1016.00,1016.25,1016.00,1016.25,60,1,61.00
09/27/2004,03:53,1016.25,1016.50,1016.25,1016.50,107,0,107.00
09/27/2004,03:54,1016.50,1016.50,1016.50,1016.50,105,0,105.00
09/27/2004,03:55,1016.50,1016.50,1016.25,1016.25,10,3,13.00
09/27/2004,03:58,1016.50,1016.50,1016.50,1016.50,26,0,26.00
09/27/2004,03:59,1016.50,1016.50,1016.25,1016.50,33,2,35.00
09/27/2004,04:00,1016.50,1016.50,1016.50,1016.50,6,0,6.00
09/27/2004,04:01,1016.25,1016.25,1016.25,1016.25,0,159,159.00
09/27/2004,04:02,1016.25,1016.25,1016.25,1016.25,0,4,4.00
09/27/2004,04:03,1016.25,1016.25,1016.25,1016.25,0,54,54.00
09/27/2004,04:04,1016.50,1016.50,1016.25,1016.25,2,76,78.00
09/27/2004,04:05,1016.25,1016.25,1016.00,1016.00,0,12,12.00
09/27/2004,04:06,1016.25,1016.25,1016.25,1016.25,3,0,3.00
09/27/2004,04:07,1016.00,1016.25,1016.00,1016.25,48,2,50.00
09/27/2004,04:08,1016.25,1016.25,1016.25,1016.25,33,0,33.00
09/27/2004,04:09,1016.50,1016.50,1016.50,1016.50,49,0,49.00
09/27/2004,04:10,1016.50,1016.50,1016.50,1016.50,17,0,17.00
09/27/2004,04:11,1016.50,1016.50,1016.50,1016.50,38,0,38.00
09/27/2004,04:12,1016.50,1016.50,1016.50,1016.50,45,0,45.00
09/27/2004,04:13,1016.50,1016.50,1016.50,1016.50,1,0,1.00
09/27/2004,04:14,1016.50,1016.50,1016.50,1016.50,52,0,52.00
09/27/2004,04:15,1016.25,1016.25,1016.25,1016.25,0,25,25.00
09/27/2004,04:16,1016.25,1016.50,1016.25,1016.50,1,28,29.00
09/27/2004,04:17,1016.50,1016.50,1016.50,1016.50,63,0,63.00
09/27/2004,04:18,1016.50,1016.50,1016.50,1016.50,1,0,1.00
09/27/2004,04:20,1016.75,1016.75,1016.50,1016.50,1,7,8.00
09/27/2004,04:21,1016.50,1016.50,1016.50,1016.50,0,1,1.00
09/27/2004,04:26,1016.75,1016.75,1016.75,1016.75,1,0,1.00
09/27/2004,04:27,1016.75,1016.75,1016.75,1016.75,6,0,6.00
09/27/2004,04:30,1016.75,1016.75,1016.75,1016.75,7,0,7.00
09/27/2004,04:33,1016.50,1016.75,1016.50,1016.50,3,6,9.00
09/27/2004,04:34,1016.75,1016.75,1016.75,1016.75,62,0,62.00
09/27/2004,04:35,1016.75,1016.75,1016.75,1016.75,3,0,3.00
09/27/2004,04:36,1017.00,1017.00,1017.00,1017.00,5,0,5.00
09/27/2004,04:41,1017.00,1017.00,1017.00,1017.00,1,0,1.00
09/27/2004,04:43,1017.00,1017.00,1017.00,1017.00,2,0,2.00
09/27/2004,04:44,1017.00,1017.00,1017.00,1017.00,38,0,38.00
09/27/2004,04:46,1016.75,1016.75,1016.75,1016.75,0,7,7.00
09/27/2004,04:47,1016.75,1016.75,1016.75,1016.75,0,38,38.00
09/27/2004,04:49,1016.75,1016.75,1016.75,1016.75,0,2,2.00
09/27/2004,04:50,1016.75,1016.75,1016.75,1016.75,0,3,3.00
09/27/2004,04:52,1016.75,1016.75,1016.75,1016.75,0,4,4.00
09/27/2004,04:53,1016.75,1016.75,1016.75,1016.75,0,6,6.00
09/27/2004,04:58,1016.75,1016.75,1016.75,1016.75,0,2,2.00
09/27/2004,04:59,1016.50,1016.50,1016.50,1016.50,0,9,9.00
09/27/2004,05:01,1016.50,1016.50,1016.50,1016.50,0,2,2.00
09/27/2004,05:02,1016.50,1016.50,1016.50,1016.50,0,4,4.00
09/27/2004,05:03,1016.50,1016.50,1016.50,1016.50,0,38,38.00
09/27/2004,05:04,1016.50,1016.50,1016.25,1016.25,0,67,67.00
09/27/2004,05:05,1016.25,1016.25,1016.25,1016.25,0,5,5.00
09/27/2004,05:06,1016.25,1016.25,1016.25,1016.25,0,8,8.00
09/27/2004,05:07,1016.50,1016.50,1016.50,1016.50,1,0,1.00
09/27/2004,05:09,1016.50,1016.50,1016.50,1016.50,1,0,1.00
09/27/2004,05:10,1016.50,1016.50,1016.50,1016.50,1,0,1.00
09/27/2004,05:11,1016.50,1016.50,1016.50,1016.50,1,0,1.00
09/27/2004,05:13,1016.25,1016.50,1016.25,1016.50,109,7,116.00
09/27/2004,05:15,1016.50,1016.50,1016.50,1016.50,15,0,15.00
09/27/2004,05:16,1016.25,1016.25,1016.25,1016.25,0,53,53.00
09/27/2004,05:17,1016.25,1016.25,1016.25,1016.25,0,76,76.00
09/27/2004,05:18,1016.25,1016.50,1016.25,1016.50,18,1,19.00
09/27/2004,05:19,1016.50,1016.50,1016.50,1016.50,43,0,43.00
09/27/2004,05:20,1016.50,1016.50,1016.50,1016.50,1,0,1.00
09/27/2004,05:21,1016.50,1016.50,1016.50,1016.50,3,0,3.00
09/27/2004,05:22,1016.75,1016.75,1016.50,1016.50,4,90,94.00
09/27/2004,05:24,1016.50,1016.50,1016.50,1016.50,0,19,19.00
09/27/2004,05:25,1016.25,1016.25,1016.25,1016.25,0,15,15.00
09/27/2004,05:26,1016.25,1016.50,1016.25,1016.50,26,7,33.00
09/27/2004,05:28,1016.50,1016.50,1016.50,1016.50,3,0,3.00
09/27/2004,05:30,1016.50,1016.50,1016.50,1016.50,2,0,2.00
09/27/2004,05:31,1016.25,1016.25,1016.25,1016.25,0,55,55.00
09/27/2004,05:32,1016.25,1016.25,1016.25,1016.25,0,7,7.00
09/27/2004,05:33,1016.00,1016.00,1015.75,1015.75,17,134,151.00
09/27/2004,05:34,1016.00,1016.00,1016.00,1016.00,84,0,84.00
09/27/2004,05:35,1016.00,1016.00,1015.75,1015.75,9,105,114.00
09/27/2004,05:36,1015.75,1016.00,1015.75,1016.00,5,49,54.00
09/27/2004,05:37,1016.00,1016.00,1016.00,1016.00,136,0,136.00
09/27/2004,05:38,1016.00,1016.00,1016.00,1016.00,12,0,12.00
09/27/2004,05:39,1016.25,1016.25,1016.25,1016.25,4,0,4.00
09/27/2004,05:40,1016.25,1016.25,1016.25,1016.25,6,0,6.00
09/27/2004,05:41,1016.25,1016.25,1016.25,1016.25,14,0,14.00
09/27/2004,05:43,1016.25,1016.25,1016.25,1016.25,5,0,5.00
09/27/2004,05:44,1016.25,1016.25,1016.00,1016.00,10,10,20.00
09/27/2004,05:45,1016.00,1016.25,1016.00,1016.25,10,10,20.00
09/27/2004,05:48,1016.25,1016.25,1016.25,1016.25,3,0,3.00
09/27/2004,05:49,1016.00,1016.00,1016.00,1016.00,0,7,7.00
09/27/2004,05:50,1016.00,1016.00,1016.00,1016.00,0,6,6.00
09/27/2004,05:51,1016.00,1016.00,1016.00,1016.00,0,4,4.00
09/27/2004,05:52,1016.25,1016.25,1016.00,1016.00,1,11,12.00
09/27/2004,05:53,1015.75,1016.00,1015.75,1015.75,1,105,106.00
09/27/2004,05:54,1016.00,1016.00,1016.00,1016.00,3,0,3.00
09/27/2004,05:55,1015.75,1015.75,1015.75,1015.75,0,35,35.00
09/27/2004,05:56,1016.00,1016.00,1015.50,1015.50,6,96,102.00
09/27/2004,05:57,1015.75,1016.00,1015.75,1016.00,89,0,89.00
09/27/2004,05:58,1016.00,1016.00,1016.00,1016.00,20,0,20.00
09/27/2004,05:59,1015.75,1016.00,1015.75,1016.00,4,5,9.00
09/27/2004,06:00,1015.75,1015.75,1015.75,1015.75,0,1,1.00
09/27/2004,06:01,1015.75,1016.00,1015.75,1016.00,1,37,38.00
09/27/2004,06:02,1015.75,1015.75,1015.75,1015.75,0,1,1.00
09/27/2004,06:03,1016.00,1016.00,1016.00,1016.00,35,0,35.00
09/27/2004,06:04,1016.00,1016.00,1016.00,1016.00,11,0,11.00
09/27/2004,06:06,1016.00,1016.00,1015.75,1016.00,25,38,63.00
09/27/2004,06:07,1016.00,1016.00,1016.00,1016.00,16,0,16.00
09/27/2004,06:09,1016.25,1016.25,1016.25,1016.25,1,0,1.00
09/27/2004,06:10,1016.25,1016.25,1016.25,1016.25,6,0,6.00
09/27/2004,06:11,1016.00,1016.25,1016.00,1016.25,50,10,60.00
09/27/2004,06:12,1016.50,1016.50,1016.25,1016.50,115,2,117.00
09/27/2004,06:13,1016.50,1016.75,1016.50,1016.50,2,2,4.00
09/27/2004,06:14,1016.50,1016.50,1016.50,1016.50,0,1,1.00
09/27/2004,06:15,1016.75,1017.00,1016.50,1016.50,76,25,101.00
09/27/2004,06:16,1016.75,1016.75,1016.75,1016.75,39,0,39.00
09/27/2004,06:17,1016.75,1016.75,1016.50,1016.75,11,4,15.00
09/27/2004,06:18,1016.50,1016.50,1016.50,1016.50,0,79,79.00
09/27/2004,06:19,1016.50,1016.50,1016.25,1016.25,0,59,59.00
09/27/2004,06:21,1016.25,1016.25,1015.75,1015.75,0,73,73.00
09/27/2004,06:22,1016.00,1016.00,1016.00,1016.00,1,0,1.00
09/27/2004,06:23,1016.00,1016.00,1015.75,1015.75,4,107,111.00
09/27/2004,06:24,1015.75,1015.75,1015.25,1015.25,22,267,289.00
09/27/2004,06:25,1015.25,1015.25,1015.00,1015.00,0,78,78.00
09/27/2004,06:26,1015.00,1015.25,1015.00,1015.00,62,218,280.00
09/27/2004,06:27,1015.00,1015.25,1015.00,1015.25,71,2,73.00
09/27/2004,06:28,1015.25,1015.50,1015.25,1015.25,83,25,108.00
09/27/2004,06:29,1015.25,1015.25,1015.00,1015.25,10,43,53.00
09/27/2004,06:30,1015.25,1015.25,1015.00,1015.00,2,1,3.00
09/27/2004,06:31,1015.00,1015.25,1015.00,1015.25,33,1,34.00
09/27/2004,06:32,1015.25,1015.25,1015.25,1015.25,5,0,5.00
09/27/2004,06:33,1015.25,1015.25,1015.25,1015.25,141,0,141.00
09/27/2004,06:34,1015.25,1015.25,1015.00,1015.25,44,100,144.00
09/27/2004,06:35,1015.25,1015.25,1015.00,1015.00,4,1,5.00
09/27/2004,06:36,1015.00,1015.00,1015.00,1015.00,0,2,2.00
09/27/2004,06:37,1015.25,1015.25,1015.25,1015.25,1,0,1.00
09/27/2004,06:38,1015.25,1015.25,1015.25,1015.25,1,0,1.00
09/27/2004,06:39,1015.00,1015.25,1015.00,1015.00,4,6,10.00
09/27/2004,06:40,1015.25,1015.25,1015.25,1015.25,26,0,26.00
09/27/2004,06:41,1015.25,1015.25,1015.00,1015.00,11,6,17.00
09/27/2004,06:42,1015.25,1015.25,1015.25,1015.25,55,0,55.00
09/27/2004,06:43,1015.00,1015.25,1015.00,1015.00,1,2,3.00
09/27/2004,06:44,1015.25,1015.50,1015.25,1015.50,252,0,252.00
09/27/2004,06:45,1015.50,1015.75,1015.50,1015.50,49,15,64.00
09/27/2004,06:46,1015.50,1015.50,1015.50,1015.50,0,13,13.00
09/27/2004,06:47,1015.50,1015.50,1015.50,1015.50,0,64,64.00
09/27/2004,06:48,1015.50,1015.50,1015.50,1015.50,0,17,17.00
09/27/2004,06:49,1015.50,1015.50,1015.50,1015.50,0,14,14.00
09/27/2004,06:50,1015.25,1015.75,1015.25,1015.75,29,6,35.00
09/27/2004,06:51,1015.50,1015.75,1015.50,1015.75,96,5,101.00
09/27/2004,06:52,1015.75,1015.75,1015.75,1015.75,2,0,2.00
09/27/2004,06:53,1016.00,1016.00,1016.00,1016.00,15,0,15.00
09/27/2004,06:54,1016.00,1016.25,1016.00,1016.25,41,0,41.00
09/27/2004,06:55,1016.25,1016.25,1016.00,1016.00,1,13,14.00
09/27/2004,06:56,1016.00,1016.25,1016.00,1016.00,102,8,110.00
09/27/2004,06:57,1016.00,1016.00,1016.00,1016.00,0,10,10.00
09/27/2004,06:58,1016.25,1016.25,1016.25,1016.25,5,0,5.00
09/27/2004,06:59,1016.25,1016.50,1016.25,1016.50,74,0,74.00
09/27/2004,07:00,1016.50,1016.50,1016.25,1016.25,3,115,118.00
09/27/2004,07:01,1016.50,1016.50,1016.25,1016.50,2,18,20.00
09/27/2004,07:02,1016.25,1016.25,1016.25,1016.25,0,9,9.00
09/27/2004,07:03,1016.25,1016.50,1016.25,1016.50,1,5,6.00
09/27/2004,07:04,1016.25,1016.25,1016.25,1016.25,0,1,1.00
09/27/2004,07:05,1016.25,1016.50,1016.25,1016.50,2,4,6.00
09/27/2004,07:07,1016.50,1017.00,1016.50,1016.75,342,121,463.00
09/27/2004,07:08,1016.50,1016.50,1016.50,1016.50,0,108,108.00
09/27/2004,07:09,1016.50,1016.75,1016.50,1016.50,131,94,225.00
09/27/2004,07:10,1016.50,1016.50,1016.50,1016.50,0,26,26.00
09/27/2004,07:11,1016.50,1016.50,1016.25,1016.25,0,66,66.00
09/27/2004,07:12,1016.25,1016.50,1016.25,1016.50,1,2,3.00
09/27/2004,07:13,1016.25,1016.25,1016.00,1016.00,9,169,178.00
09/27/2004,07:14,1016.25,1016.25,1016.00,1016.00,1,1,2.00
09/27/2004,07:15,1016.00,1016.00,1016.00,1016.00,0,67,67.00
09/27/2004,07:16,1016.25,1016.25,1016.00,1016.00,8,165,173.00
09/27/2004,07:17,1016.00,1016.25,1016.00,1016.00,3,57,60.00
09/27/2004,07:18,1016.00,1016.00,1016.00,1016.00,0,26,26.00
09/27/2004,07:19,1016.00,1016.00,1015.75,1016.00,12,78,90.00
09/27/2004,07:20,1016.00,1016.00,1015.75,1016.00,10,13,23.00
09/27/2004,07:21,1016.00,1016.00,1015.75,1016.00,340,4,344.00
09/27/2004,07:22,1016.00,1016.00,1016.00,1016.00,53,0,53.00
09/27/2004,07:23,1016.25,1016.25,1016.25,1016.25,21,0,21.00
09/27/2004,07:24,1016.25,1016.25,1016.25,1016.25,3,0,3.00
09/27/2004,07:25,1016.00,1016.00,1016.00,1016.00,0,49,49.00
09/27/2004,07:26,1016.00,1016.00,1016.00,1016.00,0,106,106.00
09/27/2004,07:27,1016.00,1016.00,1015.75,1015.75,15,70,85.00
09/27/2004,07:29,1015.75,1016.00,1015.75,1015.75,6,161,167.00
09/27/2004,07:30,1015.75,1016.00,1015.75,1015.75,4,93,97.00
09/27/2004,07:31,1016.00,1016.00,1016.00,1016.00,21,0,21.00
09/27/2004,07:32,1016.00,1016.00,1016.00,1016.00,56,0,56.00
09/27/2004,07:33,1016.00,1016.00,1015.75,1016.00,160,2,162.00
09/27/2004,07:34,1016.00,1016.00,1015.75,1015.75,40,4,44.00
09/27/2004,07:35,1016.00,1016.25,1016.00,1016.25,109,0,109.00
09/27/2004,07:36,1016.00,1016.00,1016.00,1016.00,0,20,20.00
09/27/2004,07:37,1016.00,1016.00,1016.00,1016.00,0,53,53.00
09/27/2004,07:38,1016.00,1016.00,1015.75,1015.75,0,18,18.00
09/27/2004,07:39,1016.00,1016.00,1015.75,1015.75,2,51,53.00
09/27/2004,07:40,1016.00,1016.00,1015.75,1015.75,15,29,44.00
09/27/2004,07:41,1015.50,1015.75,1015.50,1015.50,3,15,18.00
09/27/2004,07:42,1015.75,1015.75,1015.50,1015.50,30,28,58.00
09/27/2004,07:43,1015.50,1015.50,1015.50,1015.50,0,133,133.00
09/27/2004,07:44,1015.50,1015.50,1015.50,1015.50,0,113,113.00
09/27/2004,07:45,1015.75,1015.75,1015.50,1015.75,44,5,49.00
09/27/2004,07:46,1015.50,1015.75,1015.50,1015.50,27,32,59.00
09/27/2004,07:47,1015.50,1015.75,1015.25,1015.50,25,173,198.00
09/27/2004,07:48,1015.50,1015.50,1015.50,1015.50,0,13,13.00
09/27/2004,07:49,1015.75,1015.75,1015.50,1015.75,137,19,156.00
09/27/2004,07:50,1015.50,1016.00,1015.50,1016.00,178,12,190.00
09/27/2004,07:51,1015.75,1015.75,1015.50,1015.75,34,60,94.00
09/27/2004,07:52,1015.75,1015.75,1015.75,1015.75,31,0,31.00
09/27/2004,07:53,1015.75,1015.75,1015.75,1015.75,1,0,1.00
09/27/2004,07:54,1015.75,1015.75,1015.75,1015.75,9,0,9.00
09/27/2004,07:55,1015.75,1015.75,1015.50,1015.75,46,2,48.00
09/27/2004,07:56,1015.75,1016.00,1015.75,1015.75,34,1,35.00
09/27/2004,07:57,1015.75,1016.00,1015.50,1016.00,37,88,125.00
09/27/2004,07:58,1015.75,1015.75,1015.50,1015.75,14,53,67.00
09/27/2004,07:59,1016.00,1016.00,1015.75,1015.75,100,140,240.00
09/27/2004,08:00,1015.75,1015.75,1015.75,1015.75,0,4,4.00
09/27/2004,08:01,1015.75,1016.00,1015.75,1015.75,7,8,15.00
09/27/2004,08:02,1015.75,1015.75,1015.75,1015.75,0,15,15.00
09/27/2004,08:03,1015.75,1015.75,1015.75,1015.75,0,51,51.00
09/27/2004,08:04,1015.75,1015.75,1015.75,1015.75,0,2,2.00
09/27/2004,08:05,1015.75,1015.75,1015.50,1015.50,0,144,144.00
09/27/2004,08:06,1015.75,1015.75,1015.50,1015.50,5,3,8.00
09/27/2004,08:07,1015.50,1015.75,1015.50,1015.50,127,10,137.00
09/27/2004,08:08,1015.50,1015.75,1015.50,1015.75,10,1,11.00
09/27/2004,08:09,1015.75,1015.75,1015.25,1015.50,58,172,230.00
09/27/2004,08:10,1015.25,1015.50,1015.25,1015.25,20,64,84.00
09/27/2004,08:11,1015.25,1015.50,1015.25,1015.50,1,3,4.00
09/27/2004,08:12,1015.50,1015.50,1015.25,1015.50,9,6,15.00
09/27/2004,08:13,1015.50,1015.50,1015.50,1015.50,173,0,173.00
09/27/2004,08:14,1015.50,1015.50,1015.25,1015.25,36,1,37.00
09/27/2004,08:15,1015.50,1015.50,1015.25,1015.25,9,3,12.00
09/27/2004,08:16,1015.25,1015.25,1015.25,1015.25,0,125,125.00
09/27/2004,08:17,1015.25,1015.25,1015.25,1015.25,0,164,164.00
09/27/2004,08:18,1015.25,1015.50,1015.25,1015.50,5,11,16.00
09/27/2004,08:19,1015.50,1015.50,1015.25,1015.50,286,13,299.00
09/27/2004,08:20,1015.50,1015.75,1015.25,1015.50,122,55,177.00
09/27/2004,08:21,1015.50,1016.00,1015.50,1015.75,177,54,231.00
09/27/2004,08:22,1015.75,1016.00,1015.75,1015.75,138,163,301.00
09/27/2004,08:23,1015.75,1015.75,1015.25,1015.50,257,328,585.00
09/27/2004,08:24,1015.25,1015.50,1015.25,1015.50,236,13,249.00
09/27/2004,08:25,1015.50,1015.75,1015.50,1015.75,86,85,171.00
09/27/2004,08:26,1015.75,1015.75,1015.75,1015.75,4,0,4.00
09/27/2004,08:27,1015.50,1015.75,1015.50,1015.50,4,19,23.00
09/27/2004,08:28,1015.50,1015.50,1015.25,1015.25,0,249,249.00
09/27/2004,08:29,1015.25,1015.50,1015.25,1015.50,157,25,182.00
09/27/2004,08:30,1015.50,1016.00,1015.50,1016.00,535,176,711.00
09/27/2004,08:31,1015.75,1016.25,1015.25,1015.50,1351,2008,3359.00
09/27/2004,08:32,1015.50,1015.75,1014.75,1015.00,1728,3456,5184.00
09/27/2004,08:33,1015.00,1015.75,1015.00,1015.50,4008,1749,5757.00
09/27/2004,08:34,1015.50,1015.75,1015.50,1015.75,904,927,1831.00
09/27/2004,08:35,1015.50,1016.00,1015.00,1015.25,1518,1368,2886.00
09/27/2004,08:36,1015.25,1015.25,1014.25,1014.25,791,3025,3816.00
09/27/2004,08:37,1014.50,1015.00,1014.25,1014.75,1544,573,2117.00
09/27/2004,08:38,1014.75,1015.00,1014.75,1015.00,176,1090,1266.00
09/27/2004,08:39,1015.00,1015.00,1014.50,1014.75,464,541,1005.00
09/27/2004,08:40,1014.50,1014.75,1014.00,1014.50,820,3292,4112.00
09/27/2004,08:41,1014.50,1015.00,1014.25,1014.75,2563,1002,3565.00
09/27/2004,08:42,1015.00,1015.25,1014.75,1015.00,924,173,1097.00
09/27/2004,08:43,1015.00,1015.50,1014.75,1015.25,2601,1162,3763.00
09/27/2004,08:44,1015.25,1015.25,1015.00,1015.25,646,387,1033.00
09/27/2004,08:45,1015.25,1015.50,1014.50,1014.75,1003,1625,2628.00
09/27/2004,08:46,1014.50,1015.00,1014.50,1015.00,571,325,896.00
09/27/2004,08:47,1015.00,1015.25,1014.50,1014.50,701,1294,1995.00
09/27/2004,08:48,1014.50,1014.50,1013.75,1014.50,812,1765,2577.00
09/27/2004,08:49,1014.25,1014.50,1013.75,1014.50,1541,3012,4553.00
09/27/2004,08:50,1014.25,1014.50,1013.75,1014.00,549,1503,2052.00
09/27/2004,08:51,1014.00,1014.25,1013.75,1014.00,1053,334,1387.00
09/27/2004,08:52,1014.25,1014.25,1013.25,1014.00,1697,4002,5699.00
09/27/2004,08:53,1014.25,1014.25,1013.50,1013.75,958,1821,2779.00
09/27/2004,08:54,1013.75,1014.25,1013.75,1014.25,904,24,928.00
09/27/2004,08:55,1014.25,1014.25,1013.75,1014.00,788,243,1031.00
09/27/2004,08:56,1014.25,1014.25,1013.50,1013.75,760,1265,2025.00
09/27/2004,08:57,1014.00,1014.25,1013.50,1013.75,576,872,1448.00
09/27/2004,08:58,1013.75,1014.00,1013.50,1014.00,741,185,926.00
09/27/2004,08:59,1014.00,1014.25,1014.00,1014.25,374,304,678.00
09/27/2004,09:00,1014.00,1014.25,1013.50,1013.50,461,715,1176.00
09/27/2004,09:01,1013.75,1014.25,1013.50,1014.00,1826,794,2620.00
09/27/2004,09:02,1014.00,1014.25,1013.75,1014.00,482,521,1003.00
09/27/2004,09:03,1014.25,1014.75,1014.00,1014.50,2936,765,3701.00
09/27/2004,09:04,1014.50,1014.50,1014.25,1014.50,578,78,656.00
09/27/2004,09:05,1014.50,1014.50,1014.00,1014.00,229,633,862.00
09/27/2004,09:06,1014.00,1014.00,1013.00,1013.50,1487,4338,5825.00
09/27/2004,09:07,1013.50,1013.75,1013.25,1013.50,646,1064,1710.00
09/27/2004,09:08,1013.50,1013.50,1012.75,1012.75,239,1741,1980.00
09/27/2004,09:09,1013.00,1013.00,1012.25,1012.50,1389,3593,4982.00
09/27/2004,09:10,1012.50,1013.00,1012.25,1012.75,1014,1504,2518.00
09/27/2004,09:11,1012.75,1013.50,1012.75,1013.25,2978,705,3683.00
09/27/2004,09:12,1013.25,1013.50,1013.25,1013.25,186,416,602.00
09/27/2004,09:13,1013.00,1013.25,1012.75,1013.00,450,1309,1759.00
09/27/2004,09:14,1013.25,1013.25,1012.75,1013.25,462,875,1337.00
09/27/2004,09:15,1013.00,1013.25,1012.75,1013.25,216,370,586.00
09/27/2004,09:16,1013.00,1013.25,1013.00,1013.00,218,626,844.00
09/27/2004,09:17,1013.00,1013.50,1013.00,1013.50,794,42,836.00
09/27/2004,09:18,1013.50,1013.75,1013.25,1013.50,2165,62,2227.00
09/27/2004,09:19,1013.50,1014.00,1013.25,1013.25,885,798,1683.00
09/27/2004,09:20,1013.25,1013.75,1013.25,1013.50,407,339,746.00
09/27/2004,09:21,1013.50,1013.75,1013.25,1013.25,151,156,307.00
09/27/2004,09:22,1013.25,1013.50,1012.50,1012.75,376,2899,3275.00
09/27/2004,09:23,1013.00,1013.00,1012.75,1013.00,687,423,1110.00
09/27/2004,09:24,1013.00,1013.25,1012.75,1012.75,350,540,890.00
09/27/2004,09:25,1013.00,1013.75,1012.75,1013.50,2055,249,2304.00
09/27/2004,09:26,1013.50,1013.75,1013.50,1013.75,1008,307,1315.00
09/27/2004,09:27,1013.75,1013.75,1013.50,1013.50,766,262,1028.00
09/27/2004,09:28,1013.75,1013.75,1013.25,1013.25,191,1629,1820.00
09/27/2004,09:29,1013.25,1013.50,1013.25,1013.50,178,1199,1377.00
09/27/2004,09:30,1013.25,1013.50,1013.25,1013.50,415,275,690.00
09/27/2004,09:31,1013.25,1013.75,1013.25,1013.25,1344,903,2247.00
09/27/2004,09:32,1013.25,1013.75,1013.25,1013.25,192,645,837.00
09/27/2004,09:33,1013.50,1013.75,1013.25,1013.50,607,511,1118.00
09/27/2004,09:34,1013.50,1013.75,1013.50,1013.75,727,68,795.00
09/27/2004,09:35,1013.75,1014.00,1013.25,1013.50,367,703,1070.00
09/27/2004,09:36,1013.50,1013.50,1013.25,1013.50,147,66,213.00
09/27/2004,09:37,1013.50,1013.75,1013.25,1013.75,893,308,1201.00
09/27/2004,09:38,1013.75,1014.00,1013.50,1013.75,581,409,990.00
09/27/2004,09:39,1013.75,1014.00,1013.50,1013.75,234,610,844.00
09/27/2004,09:40,1013.75,1013.75,1013.25,1013.50,505,559,1064.00
09/27/2004,09:41,1013.50,1013.50,1012.75,1012.75,300,1545,1845.00
09/27/2004,09:42,1012.75,1013.00,1012.25,1012.50,784,2307,3091.00
09/27/2004,09:43,1012.75,1013.00,1012.25,1012.50,1402,1254,2656.00
09/27/2004,09:44,1012.25,1012.50,1012.00,1012.25,1176,2676,3852.00
09/27/2004,09:45,1012.25,1012.50,1011.75,1012.25,1678,1851,3529.00
09/27/2004,09:46,1012.25,1012.75,1011.75,1012.50,2001,950,2951.00
09/27/2004,09:47,1012.75,1013.00,1012.50,1012.75,1079,214,1293.00
09/27/2004,09:48,1012.75,1012.75,1012.50,1012.75,1266,21,1287.00
09/27/2004,09:49,1012.75,1013.00,1012.50,1012.75,147,462,609.00
09/27/2004,09:50,1012.50,1012.75,1012.50,1012.75,340,176,516.00
09/27/2004,09:51,1012.50,1013.25,1012.50,1013.00,1239,1185,2424.00
09/27/2004,09:52,1013.00,1013.00,1012.75,1013.00,193,36,229.00
09/27/2004,09:53,1013.00,1013.00,1012.50,1012.50,29,752,781.00
09/27/2004,09:54,1012.50,1012.75,1012.00,1012.25,421,1364,1785.00
09/27/2004,09:55,1012.00,1012.50,1012.00,1012.50,698,512,1210.00
09/27/2004,09:56,1012.25,1012.50,1012.00,1012.50,418,279,697.00
09/27/2004,09:57,1012.50,1012.50,1012.25,1012.50,274,602,876.00
09/27/2004,09:58,1012.25,1012.50,1012.25,1012.25,890,195,1085.00
09/27/2004,09:59,1012.25,1012.75,1012.25,1012.75,725,260,985.00
09/27/2004,10:00,1012.75,1012.75,1012.50,1012.50,47,72,119.00
09/27/2004,10:01,1012.50,1013.00,1012.50,1012.75,1091,405,1496.00
09/27/2004,10:02,1012.75,1013.00,1012.50,1012.75,416,777,1193.00
09/27/2004,10:03,1013.00,1013.00,1012.75,1013.00,359,42,401.00
09/27/2004,10:04,1013.00,1013.00,1012.75,1013.00,81,66,147.00
09/27/2004,10:05,1012.75,1013.00,1012.75,1012.75,37,125,162.00
09/27/2004,10:06,1012.75,1013.25,1012.75,1012.75,590,433,1023.00
09/27/2004,10:07,1012.75,1013.00,1012.00,1012.25,187,2242,2429.00
09/27/2004,10:08,1012.00,1012.75,1012.00,1012.75,1338,156,1494.00
09/27/2004,10:09,1012.75,1013.50,1012.50,1013.25,2169,485,2654.00
09/27/2004,10:10,1013.00,1013.25,1013.00,1013.25,68,168,236.00
09/27/2004,10:11,1013.25,1013.25,1013.00,1013.00,566,216,782.00
09/27/2004,10:12,1013.00,1013.50,1013.00,1013.50,720,76,796.00
09/27/2004,10:13,1013.50,1013.75,1013.25,1013.25,1324,647,1971.00
09/27/2004,10:14,1013.50,1013.50,1013.25,1013.25,428,235,663.00
09/27/2004,10:15,1013.25,1013.50,1013.25,1013.25,105,158,263.00
09/27/2004,10:16,1013.50,1013.50,1013.00,1013.25,73,1090,1163.00
09/27/2004,10:17,1013.25,1013.25,1013.00,1013.25,20,15,35.00
09/27/2004,10:18,1013.25,1013.25,1013.00,1013.25,1068,39,1107.00
09/27/2004,10:19,1013.25,1013.50,1013.00,1013.00,92,773,865.00
09/27/2004,10:20,1013.00,1013.75,1013.00,1013.50,848,18,866.00
09/27/2004,10:21,1013.50,1014.00,1013.50,1013.75,952,161,1113.00
09/27/2004,10:22,1013.75,1014.00,1013.50,1014.00,535,327,862.00
09/27/2004,10:23,1013.75,1014.00,1013.50,1013.50,34,738,772.00
09/27/2004,10:24,1013.50,1014.00,1013.50,1013.75,670,381,1051.00
09/27/2004,10:25,1013.75,1014.25,1013.75,1014.00,1612,184,1796.00
09/27/2004,10:26,1014.00,1014.25,1014.00,1014.25,165,605,770.00
09/27/2004,10:27,1014.25,1014.25,1014.00,1014.00,424,79,503.00
09/27/2004,10:28,1014.25,1014.25,1013.75,1013.75,92,1093,1185.00
09/27/2004,10:29,1014.00,1014.00,1013.50,1013.50,1739,822,2561.00
09/27/2004,10:30,1013.50,1013.75,1013.50,1013.75,514,132,646.00
09/27/2004,10:31,1013.75,1014.00,1013.50,1013.50,560,334,894.00
09/27/2004,10:32,1013.50,1013.75,1013.50,1013.50,367,266,633.00
09/27/2004,10:33,1013.50,1013.75,1013.00,1013.25,606,1121,1727.00
09/27/2004,10:34,1013.25,1013.50,1013.00,1013.25,877,1366,2243.00
09/27/2004,10:35,1013.25,1013.25,1012.75,1012.75,1240,2349,3589.00
09/27/2004,10:36,1013.00,1013.50,1012.75,1013.25,1419,1401,2820.00
09/27/2004,10:37,1013.25,1013.75,1013.25,1013.50,540,220,760.00
09/27/2004,10:38,1013.25,1013.75,1013.25,1013.50,724,198,922.00
09/27/2004,10:39,1013.50,1013.75,1013.25,1013.75,1099,647,1746.00
09/27/2004,10:40,1014.00,1014.25,1013.50,1013.75,1524,797,2321.00
09/27/2004,10:41,1013.75,1013.75,1013.50,1013.50,79,66,145.00
09/27/2004,10:42,1013.75,1013.75,1013.50,1013.50,72,176,248.00
09/27/2004,10:43,1013.50,1014.00,1013.50,1014.00,259,508,767.00
09/27/2004,10:44,1013.75,1013.75,1012.75,1013.00,284,1778,2062.00
09/27/2004,10:45,1013.00,1013.25,1012.75,1013.00,225,110,335.00
09/27/2004,10:46,1013.00,1013.25,1013.00,1013.25,201,43,244.00
09/27/2004,10:47,1013.00,1013.25,1013.00,1013.00,14,17,31.00
09/27/2004,10:48,1013.25,1013.25,1012.50,1012.50,209,1718,1927.00
09/27/2004,10:49,1012.75,1013.00,1012.75,1013.00,353,101,454.00
09/27/2004,10:50,1012.75,1013.00,1012.75,1013.00,16,168,184.00
09/27/2004,10:51,1013.00,1013.00,1012.75,1013.00,51,530,581.00
09/27/2004,10:52,1013.00,1013.00,1012.75,1012.75,23,23,46.00
09/27/2004,10:53,1012.75,1013.00,1012.25,1012.25,99,1854,1953.00
09/27/2004,10:54,1012.50,1012.50,1012.25,1012.25,289,898,1187.00
09/27/2004,10:55,1012.50,1012.50,1012.00,1012.25,189,680,869.00
09/27/2004,10:56,1012.25,1012.75,1012.00,1012.75,905,101,1006.00
09/27/2004,10:57,1012.75,1012.75,1012.50,1012.50,153,456,609.00
09/27/2004,10:58,1012.50,1012.50,1012.25,1012.50,32,39,71.00
09/27/2004,10:59,1012.50,1013.00,1012.25,1012.75,1192,275,1467.00
09/27/2004,11:00,1013.00,1013.00,1012.50,1012.75,29,403,432.00
09/27/2004,11:01,1012.75,1012.75,1012.50,1012.75,1029,2,1031.00
09/27/2004,11:02,1012.75,1013.00,1012.75,1012.75,181,294,475.00
09/27/2004,11:03,1012.75,1013.50,1012.75,1013.50,2048,324,2372.00
09/27/2004,11:04,1013.50,1013.50,1013.25,1013.50,55,19,74.00
09/27/2004,11:05,1013.50,1013.75,1013.25,1013.75,2296,55,2351.00
09/27/2004,11:06,1013.75,1013.75,1013.50,1013.50,682,137,819.00
09/27/2004,11:07,1013.50,1014.00,1013.50,1013.75,348,64,412.00
09/27/2004,11:08,1013.75,1014.00,1013.50,1013.50,369,607,976.00
09/27/2004,11:09,1013.50,1013.75,1013.25,1013.50,270,289,559.00
09/27/2004,11:10,1013.50,1014.00,1013.50,1013.75,336,53,389.00
09/27/2004,11:11,1013.75,1014.50,1013.75,1014.25,2022,316,2338.00
09/27/2004,11:12,1014.25,1015.00,1014.00,1014.75,2328,233,2561.00
09/27/2004,11:13,1015.00,1015.25,1014.75,1015.00,1400,495,1895.00
09/27/2004,11:14,1015.00,1015.25,1014.75,1014.75,65,888,953.00
09/27/2004,11:15,1014.75,1015.25,1014.75,1015.25,346,314,660.00
09/27/2004,11:16,1015.25,1015.25,1014.50,1014.50,25,780,805.00
09/27/2004,11:17,1014.50,1015.00,1014.50,1014.75,750,235,985.00
09/27/2004,11:18,1014.75,1015.00,1014.75,1015.00,440,24,464.00
09/27/2004,11:19,1015.00,1015.00,1014.75,1014.75,113,10,123.00
09/27/2004,11:20,1015.00,1015.25,1014.75,1015.00,268,253,521.00
09/27/2004,11:21,1014.75,1015.00,1014.50,1015.00,545,748,1293.00
09/27/2004,11:22,1015.00,1015.25,1014.75,1015.00,185,283,468.00
09/27/2004,11:23,1015.00,1015.00,1014.50,1014.50,482,408,890.00
09/27/2004,11:24,1014.50,1014.75,1014.50,1014.50,60,899,959.00
09/27/2004,11:25,1014.50,1014.50,1014.25,1014.25,28,1212,1240.00
09/27/2004,11:26,1014.25,1014.75,1014.25,1014.75,283,223,506.00
09/27/2004,11:27,1014.50,1014.75,1014.50,1014.50,2,138,140.00
09/27/2004,11:28,1014.50,1014.50,1014.00,1014.00,2,585,587.00
09/27/2004,11:29,1014.25,1014.50,1014.25,1014.25,332,32,364.00
09/27/2004,11:30,1014.50,1014.75,1014.25,1014.75,179,23,202.00
09/27/2004,11:31,1014.75,1014.75,1014.50,1014.75,470,47,517.00
09/27/2004,11:32,1014.50,1014.75,1014.50,1014.50,14,96,110.00
09/27/2004,11:33,1014.50,1014.75,1014.50,1014.75,534,23,557.00
09/27/2004,11:34,1014.75,1015.00,1014.75,1015.00,271,62,333.00
09/27/2004,11:35,1015.00,1015.25,1014.75,1014.75,273,186,459.00
09/27/2004,11:36,1014.75,1015.00,1014.75,1015.00,114,84,198.00
09/27/2004,11:37,1015.00,1015.00,1014.75,1015.00,16,134,150.00
09/27/2004,11:38,1014.75,1015.00,1014.25,1014.25,236,806,1042.00
09/27/2004,11:39,1014.25,1014.50,1014.00,1014.25,90,335,425.00
09/27/2004,11:40,1014.00,1015.00,1014.00,1015.00,699,96,795.00
09/27/2004,11:41,1014.75,1014.75,1014.50,1014.50,50,416,466.00
09/27/2004,11:42,1014.50,1014.75,1014.25,1014.75,196,76,272.00
09/27/2004,11:43,1014.75,1014.75,1014.25,1014.50,254,169,423.00
09/27/2004,11:44,1014.50,1014.75,1014.25,1014.50,216,42,258.00
09/27/2004,11:45,1014.50,1014.75,1014.25,1014.50,22,98,120.00
09/27/2004,11:46,1014.50,1014.50,1014.50,1014.50,0,212,212.00
09/27/2004,11:47,1014.50,1014.50,1013.50,1013.50,433,3094,3527.00
09/27/2004,11:48,1013.75,1014.75,1013.50,1014.50,1871,104,1975.00
09/27/2004,11:49,1014.50,1014.75,1014.25,1014.25,48,796,844.00
09/27/2004,11:50,1014.25,1015.00,1014.25,1015.00,1586,290,1876.00
09/27/2004,11:51,1014.75,1015.50,1014.75,1015.50,3725,165,3890.00
09/27/2004,11:52,1015.50,1016.25,1015.25,1016.25,4427,279,4706.00
09/27/2004,11:53,1016.25,1016.75,1015.75,1016.25,3500,2326,5826.00
09/27/2004,11:54,1016.50,1016.50,1016.00,1016.00,381,1163,1544.00
09/27/2004,11:55,1016.25,1016.25,1016.00,1016.25,125,67,192.00
09/27/2004,11:56,1016.00,1016.25,1016.00,1016.25,84,191,275.00
09/27/2004,11:57,1016.00,1016.25,1015.75,1015.75,79,364,443.00
09/27/2004,11:58,1015.75,1016.00,1015.75,1016.00,747,1362,2109.00
09/27/2004,11:59,1016.00,1016.75,1016.00,1016.25,1384,698,2082.00
09/27/2004,12:00,1016.50,1016.50,1016.25,1016.50,481,201,682.00
09/27/2004,12:01,1016.50,1016.50,1016.25,1016.25,228,690,918.00
09/27/2004,12:02,1016.25,1016.25,1015.50,1015.75,405,1370,1775.00
09/27/2004,12:03,1015.75,1015.75,1015.25,1015.50,287,916,1203.00
09/27/2004,12:04,1015.25,1015.75,1015.25,1015.50,699,295,994.00
09/27/2004,12:05,1015.50,1015.50,1015.25,1015.50,167,142,309.00
09/27/2004,12:06,1015.50,1015.50,1015.25,1015.50,92,8,100.00
09/27/2004,12:07,1015.25,1016.00,1015.25,1015.75,1123,58,1181.00
09/27/2004,12:08,1016.00,1016.00,1015.75,1015.75,35,115,150.00
09/27/2004,12:09,1016.00,1016.00,1015.75,1015.75,44,309,353.00
09/27/2004,12:10,1015.50,1015.50,1015.25,1015.25,301,357,658.00
09/27/2004,12:11,1015.25,1015.50,1015.25,1015.50,219,34,253.00
09/27/2004,12:12,1015.50,1015.50,1015.25,1015.25,22,884,906.00
09/27/2004,12:13,1015.25,1015.75,1015.25,1015.50,345,346,691.00
09/27/2004,12:14,1015.50,1016.00,1015.25,1015.75,610,124,734.00
09/27/2004,12:15,1015.75,1015.75,1015.25,1015.25,98,471,569.00
09/27/2004,12:16,1015.50,1015.50,1015.25,1015.50,327,14,341.00
09/27/2004,12:17,1015.50,1015.50,1014.75,1015.00,739,1775,2514.00
09/27/2004,12:18,1015.00,1015.50,1015.00,1015.25,194,108,302.00
09/27/2004,12:19,1015.25,1015.50,1015.25,1015.25,4,97,101.00
09/27/2004,12:20,1015.25,1015.50,1015.25,1015.25,8,41,49.00
09/27/2004,12:21,1015.25,1015.50,1015.25,1015.25,5,35,40.00
09/27/2004,12:22,1015.50,1015.50,1015.25,1015.50,10,189,199.00
09/27/2004,12:23,1015.25,1015.50,1015.25,1015.50,160,116,276.00
09/27/2004,12:24,1015.50,1015.50,1015.50,1015.50,608,0,608.00
09/27/2004,12:25,1015.50,1016.00,1015.50,1015.75,634,124,758.00
09/27/2004,12:26,1015.75,1016.00,1015.00,1015.00,412,1439,1851.00
09/27/2004,12:27,1015.00,1015.75,1014.75,1015.50,1042,806,1848.00
09/27/2004,12:28,1015.50,1016.00,1015.50,1015.50,547,449,996.00
09/27/2004,12:29,1015.75,1015.75,1015.50,1015.75,221,1,222.00
09/27/2004,12:30,1015.75,1015.75,1015.50,1015.75,583,14,597.00
09/27/2004,12:31,1015.50,1015.75,1015.50,1015.75,136,303,439.00
09/27/2004,12:32,1015.50,1015.75,1015.25,1015.50,361,193,554.00
09/27/2004,12:33,1015.50,1015.50,1014.50,1014.50,583,1987,2570.00
09/27/2004,12:34,1014.50,1015.00,1014.50,1014.75,95,611,706.00
09/27/2004,12:35,1014.75,1015.25,1014.75,1015.00,328,46,374.00
09/27/2004,12:36,1015.00,1015.25,1014.75,1014.75,30,432,462.00
09/27/2004,12:37,1014.75,1015.00,1014.75,1014.75,6,572,578.00
09/27/2004,12:38,1014.75,1015.00,1014.75,1015.00,48,6,54.00
09/27/2004,12:39,1015.00,1015.00,1014.75,1014.75,56,18,74.00
09/27/2004,12:40,1014.75,1015.00,1014.75,1015.00,21,7,28.00
09/27/2004,12:41,1015.00,1015.00,1014.75,1014.75,51,58,109.00
09/27/2004,12:42,1014.75,1015.25,1014.75,1015.25,177,7,184.00
09/27/2004,12:43,1015.00,1015.25,1015.00,1015.00,18,20,38.00
09/27/2004,12:44,1015.00,1015.25,1014.75,1015.00,88,171,259.00
09/27/2004,12:45,1015.00,1015.25,1015.00,1015.25,17,30,47.00
09/27/2004,12:46,1015.25,1015.50,1015.00,1015.25,354,283,637.00
09/27/2004,12:47,1015.25,1015.50,1015.00,1015.25,209,377,586.00
09/27/2004,12:48,1015.25,1015.50,1015.25,1015.25,9,45,54.00
09/27/2004,12:49,1015.25,1015.50,1015.00,1015.00,50,589,639.00
09/27/2004,12:50,1015.00,1015.25,1014.75,1015.00,126,213,339.00
09/27/2004,12:51,1015.25,1015.25,1015.00,1015.00,2,24,26.00
09/27/2004,12:52,1015.00,1015.25,1015.00,1015.00,12,25,37.00
09/27/2004,12:53,1015.00,1015.25,1014.75,1015.00,54,169,223.00
09/27/2004,12:54,1015.00,1015.00,1014.75,1015.00,26,57,83.00
09/27/2004,12:55,1015.00,1015.00,1014.75,1014.75,10,149,159.00
09/27/2004,12:56,1014.75,1015.00,1014.50,1014.50,18,347,365.00
09/27/2004,12:57,1014.75,1015.00,1014.50,1014.75,315,29,344.00
09/27/2004,12:58,1014.75,1015.50,1014.75,1015.50,1699,3,1702.00
09/27/2004,12:59,1015.50,1016.00,1015.25,1015.75,1913,555,2468.00
09/27/2004,13:00,1015.50,1015.75,1015.50,1015.50,18,344,362.00
09/27/2004,13:01,1015.50,1015.75,1015.50,1015.50,23,298,321.00
09/27/2004,13:02,1015.50,1015.75,1015.50,1015.75,111,230,341.00
09/27/2004,13:03,1015.75,1015.75,1015.50,1015.50,34,456,490.00
09/27/2004,13:04,1015.50,1015.75,1015.50,1015.75,791,443,1234.00
09/27/2004,13:05,1015.75,1015.75,1014.50,1014.50,985,3016,4001.00
09/27/2004,13:06,1014.50,1015.00,1014.50,1014.75,498,133,631.00
09/27/2004,13:07,1014.75,1014.75,1014.25,1014.25,29,486,515.00
09/27/2004,13:08,1014.25,1014.75,1014.25,1014.75,287,688,975.00
09/27/2004,13:09,1014.50,1015.00,1014.50,1014.75,1146,1286,2432.00
09/27/2004,13:10,1014.50,1015.00,1014.50,1014.75,191,13,204.00
09/27/2004,13:11,1014.75,1015.25,1014.50,1015.00,458,371,829.00
09/27/2004,13:12,1015.00,1015.00,1014.75,1015.00,243,15,258.00
09/27/2004,13:13,1015.00,1015.25,1015.00,1015.00,328,1,329.00
09/27/2004,13:14,1015.00,1015.25,1014.75,1014.75,19,624,643.00
09/27/2004,13:15,1014.75,1015.00,1014.25,1014.50,83,656,739.00
09/27/2004,13:16,1014.25,1014.50,1013.25,1013.50,996,4864,5860.00
09/27/2004,13:17,1013.50,1013.50,1013.25,1013.25,403,762,1165.00
09/27/2004,13:18,1013.25,1013.50,1013.25,1013.50,296,172,468.00
09/27/2004,13:19,1013.50,1013.75,1013.25,1013.75,1131,296,1427.00
09/27/2004,13:20,1013.75,1013.75,1013.50,1013.50,132,118,250.00
09/27/2004,13:21,1013.75,1013.75,1013.50,1013.50,167,1072,1239.00
09/27/2004,13:22,1013.25,1013.75,1013.25,1013.50,348,612,960.00
09/27/2004,13:23,1013.50,1013.75,1013.50,1013.75,12,48,60.00
09/27/2004,13:24,1013.50,1013.75,1013.00,1013.25,119,858,977.00
09/27/2004,13:25,1013.00,1013.25,1012.25,1012.50,640,3495,4135.00
09/27/2004,13:26,1012.50,1012.75,1011.50,1012.00,1119,4918,6037.00
09/27/2004,13:27,1011.75,1012.25,1011.75,1012.25,3046,1359,4405.00
09/27/2004,13:28,1012.00,1012.75,1011.75,1012.50,1825,783,2608.00
09/27/2004,13:29,1012.50,1013.00,1012.25,1012.50,1227,1877,3104.00
09/27/2004,13:30,1012.50,1012.75,1012.00,1012.50,573,942,1515.00
09/27/2004,13:31,1012.50,1012.75,1012.25,1012.75,586,228,814.00
09/27/2004,13:32,1012.50,1012.75,1012.25,1012.50,208,641,849.00
09/27/2004,13:33,1012.50,1013.00,1012.25,1012.25,1047,454,1501.00
09/27/2004,13:34,1012.50,1012.50,1012.00,1012.50,173,1037,1210.00
09/27/2004,13:35,1012.50,1013.00,1012.50,1012.75,1322,196,1518.00
09/27/2004,13:36,1012.75,1012.75,1012.25,1012.25,118,836,954.00
09/27/2004,13:37,1012.50,1012.75,1012.25,1012.50,365,499,864.00
09/27/2004,13:38,1012.50,1012.50,1012.25,1012.50,111,60,171.00
09/27/2004,13:39,1012.50,1012.50,1012.00,1012.00,879,635,1514.00
09/27/2004,13:40,1012.25,1012.50,1012.00,1012.50,334,450,784.00
09/27/2004,13:41,1012.50,1012.50,1012.25,1012.25,19,1105,1124.00
09/27/2004,13:42,1012.25,1012.50,1012.00,1012.50,673,351,1024.00
09/27/2004,13:43,1012.50,1012.75,1012.00,1012.25,634,522,1156.00
09/27/2004,13:44,1012.00,1012.50,1012.00,1012.50,476,9,485.00
09/27/2004,13:45,1012.50,1012.75,1012.25,1012.50,296,59,355.00
09/27/2004,13:46,1012.50,1013.25,1012.50,1013.00,1552,230,1782.00
09/27/2004,13:47,1013.00,1013.25,1013.00,1013.00,907,559,1466.00
09/27/2004,13:48,1013.00,1013.25,1013.00,1013.00,135,359,494.00
09/27/2004,13:49,1013.00,1013.50,1013.00,1013.00,597,354,951.00
09/27/2004,13:50,1013.00,1013.25,1013.00,1013.25,134,60,194.00
09/27/2004,13:51,1013.25,1013.25,1013.00,1013.00,67,27,94.00
09/27/2004,13:52,1013.25,1013.25,1013.00,1013.00,1353,533,1886.00
09/27/2004,13:53,1013.25,1013.25,1013.00,1013.00,729,36,765.00
09/27/2004,13:54,1013.00,1013.00,1012.75,1013.00,135,394,529.00
09/27/2004,13:55,1012.75,1013.00,1012.75,1013.00,804,21,825.00
09/27/2004,13:56,1012.75,1013.00,1012.75,1013.00,5,83,88.00
09/27/2004,13:57,1013.00,1013.00,1012.75,1013.00,734,171,905.00
09/27/2004,13:58,1012.75,1013.75,1012.75,1013.50,1342,511,1853.00
09/27/2004,13:59,1013.50,1013.75,1013.25,1013.75,1759,844,2603.00
09/27/2004,14:00,1013.75,1013.75,1013.50,1013.75,652,74,726.00
09/27/2004,14:01,1013.75,1014.50,1013.75,1014.25,3366,694,4060.00
09/27/2004,14:02,1014.25,1014.75,1014.25,1014.25,2229,541,2770.00
09/27/2004,14:03,1014.25,1014.50,1014.25,1014.25,71,784,855.00
09/27/2004,14:04,1014.50,1014.50,1014.00,1014.00,1260,381,1641.00
09/27/2004,14:05,1014.25,1014.25,1014.00,1014.00,222,156,378.00
09/27/2004,14:06,1014.25,1014.50,1014.25,1014.25,254,377,631.00
09/27/2004,14:07,1014.25,1015.00,1014.25,1014.75,1465,421,1886.00
09/27/2004,14:08,1014.75,1015.25,1014.75,1015.00,1969,432,2401.00
09/27/2004,14:09,1014.75,1015.00,1014.00,1014.25,676,1324,2000.00
09/27/2004,14:10,1014.25,1014.50,1014.25,1014.25,49,1433,1482.00
09/27/2004,14:11,1014.50,1014.75,1014.25,1014.25,579,974,1553.00
09/27/2004,14:12,1014.25,1014.50,1013.75,1014.25,1001,924,1925.00
09/27/2004,14:13,1014.25,1014.25,1014.00,1014.00,232,415,647.00
09/27/2004,14:14,1013.75,1014.25,1013.75,1014.25,318,54,372.00
09/27/2004,14:15,1014.00,1014.25,1013.75,1013.75,5,277,282.00
09/27/2004,14:16,1013.75,1014.00,1013.50,1013.75,183,1071,1254.00
09/27/2004,14:17,1013.75,1013.75,1013.25,1013.50,669,1167,1836.00
09/27/2004,14:18,1013.50,1014.25,1013.50,1014.25,1378,77,1455.00
09/27/2004,14:19,1014.00,1014.25,1013.75,1013.75,34,159,193.00
09/27/2004,14:20,1013.75,1014.00,1013.75,1014.00,6,122,128.00
09/27/2004,14:21,1014.00,1014.00,1013.75,1014.00,213,102,315.00
09/27/2004,14:22,1014.00,1014.00,1013.50,1013.50,18,819,837.00
09/27/2004,14:23,1013.50,1014.00,1013.50,1013.75,298,15,313.00
09/27/2004,14:24,1013.75,1014.25,1013.75,1014.00,572,74,646.00
09/27/2004,14:25,1014.25,1014.25,1013.75,1014.00,25,117,142.00
09/27/2004,14:26,1013.75,1014.00,1013.50,1013.75,294,513,807.00
09/27/2004,14:27,1013.75,1014.00,1013.50,1013.75,48,142,190.00
09/27/2004,14:28,1013.75,1013.75,1013.50,1013.75,551,264,815.00
09/27/2004,14:29,1013.75,1014.00,1013.50,1014.00,384,136,520.00
09/27/2004,14:30,1013.75,1014.00,1013.50,1013.75,203,128,331.00
09/27/2004,14:31,1013.75,1013.75,1012.75,1013.00,1313,2617,3930.00
09/27/2004,14:32,1013.25,1013.25,1012.75,1013.00,1090,375,1465.00
09/27/2004,14:33,1013.00,1013.25,1013.00,1013.25,40,57,97.00
09/27/2004,14:34,1013.25,1013.25,1012.75,1013.00,553,532,1085.00
09/27/2004,14:35,1013.25,1013.25,1013.00,1013.00,14,423,437.00
09/27/2004,14:36,1013.00,1013.25,1012.75,1013.00,952,157,1109.00
09/27/2004,14:37,1013.00,1013.25,1012.75,1013.00,971,709,1680.00
09/27/2004,14:38,1013.00,1013.50,1013.00,1013.00,930,536,1466.00
09/27/2004,14:39,1013.25,1013.25,1013.00,1013.25,19,315,334.00
09/27/2004,14:40,1013.00,1013.25,1013.00,1013.25,443,104,547.00
09/27/2004,14:41,1013.25,1013.25,1012.75,1012.75,1274,894,2168.00
09/27/2004,14:42,1013.00,1013.25,1012.75,1013.00,1962,389,2351.00
09/27/2004,14:43,1013.00,1013.25,1012.75,1013.00,161,751,912.00
09/27/2004,14:44,1013.00,1013.25,1013.00,1013.00,132,674,806.00
09/27/2004,14:45,1013.00,1013.25,1012.75,1012.75,531,226,757.00
09/27/2004,14:46,1013.00,1013.00,1012.25,1012.50,291,2063,2354.00
09/27/2004,14:47,1012.50,1012.75,1012.25,1012.50,205,508,713.00
09/27/2004,14:48,1012.50,1012.50,1012.00,1012.25,520,1896,2416.00
09/27/2004,14:49,1012.00,1012.25,1012.00,1012.00,881,102,983.00
09/27/2004,14:50,1012.25,1012.25,1011.75,1012.00,1255,1579,2834.00
09/27/2004,14:51,1012.00,1012.00,1011.75,1012.00,189,202,391.00
09/27/2004,14:52,1012.00,1012.00,1011.75,1011.75,113,622,735.00
09/27/2004,14:53,1012.00,1012.00,1011.50,1011.75,440,879,1319.00
09/27/2004,14:54,1011.75,1012.25,1011.50,1011.75,1143,940,2083.00
09/27/2004,14:55,1011.50,1011.75,1011.50,1011.50,710,642,1352.00
09/27/2004,14:56,1011.75,1011.75,1011.25,1011.75,1173,1562,2735.00
09/27/2004,14:57,1011.50,1011.75,1010.75,1010.75,104,4181,4285.00
09/27/2004,14:58,1010.75,1011.25,1010.75,1011.25,2151,2420,4571.00
09/27/2004,14:59,1011.25,1011.50,1011.00,1011.25,1066,551,1617.00
09/27/2004,15:00,1011.50,1011.75,1011.25,1011.50,2532,1006,3538.00
09/27/2004,15:01,1011.50,1012.50,1011.50,1012.50,4482,830,5312.00
09/27/2004,15:02,1012.50,1012.75,1012.00,1012.25,2393,1423,3816.00
09/27/2004,15:03,1012.25,1012.50,1012.00,1012.50,1065,865,1930.00
09/27/2004,15:04,1012.50,1012.50,1012.25,1012.25,92,816,908.00
09/27/2004,15:05,1012.25,1012.50,1012.00,1012.25,656,817,1473.00
09/27/2004,15:06,1012.25,1012.50,1012.00,1012.25,711,191,902.00
09/27/2004,15:07,1012.25,1012.50,1012.25,1012.25,140,461,601.00
09/27/2004,15:08,1012.25,1012.50,1012.25,1012.50,90,221,311.00
09/27/2004,15:09,1012.50,1012.50,1012.25,1012.50,440,1447,1887.00
09/27/2004,15:10,1012.25,1012.50,1012.25,1012.50,71,74,145.00
09/27/2004,15:11,1012.50,1013.00,1012.25,1012.50,2189,740,2929.00
09/27/2004,15:12,1012.50,1012.75,1012.25,1012.50,445,887,1332.00
09/27/2004,15:13,1012.50,1012.75,1012.25,1012.50,538,405,943.00
09/27/2004,15:14,1012.75,1013.00,1012.50,1012.75,567,719,1286.00
09/27/2004,15:15,1012.75,1013.00,1012.25,1012.75,2877,2309,5186.00
09/27/2004,15:16,1012.75,1013.00,1012.75,1013.00,55,15,70.00
09/27/2004,15:31,1012.75,1013.00,1012.75,1012.75,57,489,546.00
09/27/2004,15:32,1012.75,1013.00,1012.75,1013.00,2,3,5.00
09/27/2004,15:33,1013.00,1013.00,1012.75,1012.75,3,223,226.00
09/27/2004,15:34,1013.00,1013.00,1012.75,1012.75,6,20,26.00
09/27/2004,15:35,1012.75,1012.75,1012.75,1012.75,0,39,39.00
09/27/2004,15:36,1013.00,1013.00,1012.75,1012.75,12,2,14.00
09/27/2004,15:37,1013.00,1013.00,1012.75,1012.75,12,5,17.00
09/27/2004,15:38,1012.75,1013.00,1012.75,1013.00,3,5,8.00
09/27/2004,15:39,1012.75,1012.75,1012.75,1012.75,0,3,3.00
09/27/2004,15:40,1013.00,1013.00,1013.00,1013.00,358,0,358.00
09/27/2004,15:41,1013.00,1013.00,1013.00,1013.00,19,0,19.00
09/27/2004,15:42,1013.00,1013.25,1013.00,1013.25,665,0,665.00
09/27/2004,15:43,1013.25,1013.25,1013.00,1013.00,10,12,22.00
09/27/2004,15:44,1013.00,1013.25,1013.00,1013.00,100,4,104.00
09/27/2004,15:45,1013.00,1013.25,1013.00,1013.25,25,5,30.00
09/27/2004,15:46,1013.25,1013.25,1013.25,1013.25,41,0,41.00
09/27/2004,15:47,1013.25,1013.25,1013.25,1013.25,3,0,3.00
09/27/2004,15:48,1013.25,1013.25,1013.25,1013.25,6,0,6.00
09/27/2004,15:50,1013.25,1013.25,1013.00,1013.25,3,8,11.00
09/27/2004,15:51,1013.00,1013.00,1013.00,1013.00,0,5,5.00
09/27/2004,15:52,1013.25,1013.25,1013.25,1013.25,44,0,44.00
09/27/2004,15:53,1013.25,1013.50,1013.25,1013.50,117,0,117.00
09/27/2004,15:54,1013.25,1013.25,1013.25,1013.25,0,14,14.00
09/27/2004,15:55,1013.25,1013.50,1013.25,1013.25,4,59,63.00
09/27/2004,15:56,1013.25,1013.25,1013.25,1013.25,0,45,45.00
09/27/2004,15:57,1013.25,1013.25,1013.00,1013.00,0,58,58.00
09/27/2004,15:59,1013.00,1013.00,1013.00,1013.00,0,25,25.00
09/27/2004,16:00,1013.00,1013.25,1012.75,1012.75,5,130,135.00
09/27/2004,17:01,1012.50,1012.50,1012.00,1012.00,21,202,223.00
09/27/2004,17:02,1012.25,1012.25,1012.25,1012.25,25,0,25.00
09/27/2004,17:03,1012.25,1012.25,1012.25,1012.25,35,0,35.00
09/27/2004,17:04,1012.25,1012.25,1012.00,1012.00,2,1,3.00
09/27/2004,17:05,1012.00,1012.00,1012.00,1012.00,0,1,1.00
09/27/2004,17:07,1012.00,1012.25,1012.00,1012.25,5,1,6.00
09/27/2004,17:08,1012.00,1012.00,1012.00,1012.00,0,23,23.00
09/27/2004,17:09,1012.25,1012.25,1012.25,1012.25,81,0,81.00
09/27/2004,17:10,1012.25,1012.25,1012.25,1012.25,20,0,20.00
09/27/2004,17:13,1012.00,1012.00,1012.00,1012.00,0,1,1.00
09/27/2004,17:15,1012.25,1012.25,1012.25,1012.25,6,0,6.00
09/27/2004,17:16,1012.25,1012.25,1012.25,1012.25,6,0,6.00
09/27/2004,17:17,1012.25,1012.25,1012.25,1012.25,12,0,12.00
09/27/2004,17:18,1012.00,1012.00,1012.00,1012.00,0,1,1.00
09/27/2004,17:19,1012.25,1012.25,1012.00,1012.25,3,2,5.00
09/27/2004,17:20,1012.25,1012.50,1012.25,1012.50,102,0,102.00
09/27/2004,17:24,1012.50,1012.50,1012.50,1012.50,5,0,5.00
09/27/2004,17:26,1012.50,1012.50,1012.50,1012.50,9,0,9.00
09/27/2004,17:28,1012.50,1012.50,1012.25,1012.25,1,1,2.00
09/27/2004,17:31,1012.50,1012.50,1012.50,1012.50,6,0,6.00
09/27/2004,17:32,1012.50,1012.50,1012.25,1012.50,49,1,50.00
09/27/2004,17:33,1012.50,1012.50,1012.50,1012.50,1,0,1.00
09/27/2004,17:35,1012.50,1012.50,1012.25,1012.25,1,1,2.00
09/27/2004,17:36,1012.50,1012.50,1012.50,1012.50,1,0,1.00
09/27/2004,17:38,1012.50,1012.50,1012.50,1012.50,1,0,1.00
09/27/2004,17:39,1012.50,1012.50,1012.50,1012.50,1,0,1.00
09/27/2004,17:46,1012.50,1012.50,1012.50,1012.50,3,0,3.00
09/27/2004,17:47,1012.50,1012.50,1012.50,1012.50,1,0,1.00
09/27/2004,17:48,1012.50,1012.50,1012.50,1012.50,3,0,3.00
09/27/2004,17:50,1012.50,1012.50,1012.50,1012.50,1,0,1.00
09/27/2004,17:51,1012.50,1012.50,1012.50,1012.50,1,0,1.00
09/27/2004,17:56,1012.50,1012.50,1012.50,1012.50,17,0,17.00
09/27/2004,17:57,1012.50,1012.50,1012.50,1012.50,8,0,8.00
09/27/2004,17:58,1012.25,1012.25,1012.25,1012.25,0,1,1.00
09/27/2004,18:00,1012.50,1012.50,1012.25,1012.25,7,4,11.00
09/27/2004,18:03,1012.50,1012.50,1012.25,1012.50,26,3,29.00
09/27/2004,18:04,1012.50,1012.50,1012.50,1012.50,1,0,1.00
09/27/2004,18:05,1012.50,1012.50,1012.25,1012.25,2,5,7.00
09/27/2004,18:08,1012.25,1012.25,1012.25,1012.25,0,1,1.00
09/27/2004,18:17,1012.50,1012.50,1012.50,1012.50,18,0,18.00
09/27/2004,18:24,1012.50,1012.50,1012.50,1012.50,6,0,6.00
09/27/2004,18:28,1012.50,1012.50,1012.50,1012.50,14,0,14.00
09/27/2004,18:32,1012.50,1012.50,1012.50,1012.50,1,0,1.00
09/27/2004,18:34,1012.50,1012.50,1012.25,1012.25,1,1,2.00
09/27/2004,18:35,1012.75,1012.75,1012.50,1012.50,7,3,10.00
09/27/2004,18:36,1012.50,1012.50,1012.50,1012.50,0,16,16.00
09/27/2004,18:37,1012.50,1012.50,1012.50,1012.50,0,1,1.00
09/27/2004,18:41,1012.25,1012.25,1012.25,1012.25,0,1,1.00
09/27/2004,18:43,1012.50,1012.50,1012.50,1012.50,1,0,1.00
09/27/2004,18:45,1012.50,1012.50,1012.50,1012.50,1,0,1.00
09/27/2004,18:46,1012.50,1012.50,1012.50,1012.50,26,0,26.00
09/27/2004,18:47,1012.50,1012.50,1012.50,1012.50,5,0,5.00
09/27/2004,18:48,1012.50,1012.50,1012.50,1012.50,2,0,2.00
09/27/2004,18:49,1012.50,1012.50,1012.50,1012.50,2,0,2.00
09/27/2004,18:57,1012.50,1012.50,1012.50,1012.50,5,0,5.00
09/27/2004,19:01,1012.50,1012.50,1012.50,1012.50,1,0,1.00
09/27/2004,19:02,1012.50,1012.50,1012.50,1012.50,2,0,2.00
09/27/2004,19:03,1012.75,1012.75,1012.75,1012.75,2,0,2.00
09/27/2004,19:05,1012.75,1012.75,1012.75,1012.75,1,0,1.00
09/27/2004,19:08,1012.50,1012.50,1012.50,1012.50,0,3,3.00
09/27/2004,19:10,1012.50,1012.75,1012.25,1012.75,9,5,14.00
09/27/2004,19:12,1012.50,1012.50,1012.50,1012.50,0,33,33.00
09/27/2004,19:13,1012.75,1012.75,1012.50,1012.50,13,1,14.00
09/27/2004,19:14,1012.50,1012.75,1012.50,1012.75,1,3,4.00
09/27/2004,19:16,1012.75,1012.75,1012.75,1012.75,2,0,2.00
09/27/2004,19:17,1012.50,1012.50,1012.50,1012.50,0,50,50.00
09/27/2004,19:19,1012.75,1012.75,1012.75,1012.75,3,0,3.00
09/27/2004,19:20,1012.50,1012.50,1012.50,1012.50,0,2,2.00
09/27/2004,19:22,1012.50,1012.50,1012.50,1012.50,0,1,1.00
09/27/2004,19:24,1012.50,1012.50,1012.50,1012.50,0,1,1.00
09/27/2004,19:29,1012.50,1012.50,1012.50,1012.50,0,11,11.00
09/27/2004,19:30,1012.50,1012.50,1012.50,1012.50,0,4,4.00
09/27/2004,19:33,1012.50,1012.50,1012.50,1012.50,0,21,21.00
09/27/2004,19:36,1012.50,1012.50,1012.50,1012.50,0,84,84.00
09/27/2004,19:38,1012.50,1012.50,1012.50,1012.50,0,5,5.00
09/27/2004,19:39,1012.50,1012.50,1012.50,1012.50,0,1,1.00
09/27/2004,19:47,1012.50,1012.50,1012.50,1012.50,0,52,52.00
09/27/2004,19:49,1012.50,1012.50,1012.50,1012.50,0,1,1.00
09/27/2004,19:50,1012.50,1012.50,1012.50,1012.50,0,10,10.00
09/27/2004,19:51,1012.50,1012.50,1012.50,1012.50,0,1,1.00
09/27/2004,19:52,1012.50,1012.50,1012.50,1012.50,0,25,25.00
09/27/2004,19:57,1012.50,1012.50,1012.50,1012.50,0,1,1.00
09/27/2004,20:01,1012.50,1012.50,1012.50,1012.50,0,5,5.00
09/27/2004,20:06,1012.50,1012.50,1012.50,1012.50,0,52,52.00
09/27/2004,20:07,1012.50,1012.50,1012.50,1012.50,0,2,2.00
09/27/2004,20:09,1012.25,1012.25,1012.25,1012.25,0,116,116.00
09/27/2004,20:10,1012.25,1012.25,1012.25,1012.25,0,1,1.00
09/27/2004,20:12,1012.25,1012.25,1012.25,1012.25,0,5,5.00
09/27/2004,20:14,1012.25,1012.25,1012.25,1012.25,0,6,6.00
09/27/2004,20:15,1012.25,1012.25,1012.25,1012.25,0,1,1.00
09/27/2004,20:16,1012.25,1012.25,1012.25,1012.25,0,3,3.00
09/27/2004,20:17,1012.25,1012.25,1012.25,1012.25,0,1,1.00
09/27/2004,20:18,1012.25,1012.25,1012.25,1012.25,0,121,121.00
09/27/2004,20:21,1012.25,1012.25,1012.25,1012.25,0,1,1.00
09/27/2004,20:26,1012.25,1012.50,1012.25,1012.50,1,2,3.00
09/27/2004,20:27,1012.50,1012.50,1012.25,1012.25,15,2,17.00
09/27/2004,20:33,1012.50,1012.50,1012.50,1012.50,1,0,1.00
09/27/2004,20:37,1012.25,1012.25,1012.25,1012.25,0,1,1.00
09/27/2004,20:38,1012.25,1012.25,1012.25,1012.25,0,1,1.00
09/27/2004,20:39,1012.25,1012.25,1012.25,1012.25,0,1,1.00
09/27/2004,20:40,1012.25,1012.25,1012.25,1012.25,0,1,1.00
09/27/2004,20:42,1012.25,1012.25,1012.25,1012.25,0,10,10.00
09/27/2004,20:46,1012.50,1012.50,1012.50,1012.50,3,0,3.00
09/27/2004,20:47,1012.50,1012.50,1012.50,1012.50,1,0,1.00
09/27/2004,20:54,1012.25,1012.25,1012.25,1012.25,0,3,3.00
09/27/2004,20:58,1012.25,1012.25,1012.25,1012.25,0,2,2.00
09/27/2004,20:59,1012.25,1012.25,1012.25,1012.25,0,1,1.00
09/27/2004,21:01,1012.50,1012.50,1012.50,1012.50,1,0,1.00
09/27/2004,21:03,1012.50,1012.50,1012.50,1012.50,6,0,6.00
09/27/2004,21:04,1012.50,1012.50,1012.25,1012.25,11,5,16.00
09/27/2004,21:05,1012.25,1012.25,1012.25,1012.25,0,12,12.00
09/27/2004,21:06,1012.25,1012.25,1012.25,1012.25,0,21,21.00
09/27/2004,21:07,1012.25,1012.25,1012.25,1012.25,0,2,2.00
09/27/2004,21:08,1012.25,1012.25,1012.25,1012.25,0,17,17.00
09/27/2004,21:11,1012.25,1012.25,1012.00,1012.00,0,2,2.00
09/27/2004,21:12,1012.00,1012.00,1012.00,1012.00,0,403,403.00
09/27/2004,21:13,1012.00,1012.00,1011.75,1011.75,0,73,73.00
09/27/2004,21:14,1011.75,1012.00,1011.75,1012.00,5,7,12.00
09/27/2004,21:15,1012.00,1012.00,1011.75,1012.00,28,1,29.00
09/27/2004,21:17,1012.00,1012.00,1012.00,1012.00,6,0,6.00
09/27/2004,21:18,1012.00,1012.00,1011.75,1011.75,2,2,4.00
09/27/2004,21:19,1012.00,1012.00,1012.00,1012.00,1,0,1.00
09/27/2004,21:20,1012.00,1012.00,1012.00,1012.00,3,0,3.00
09/27/2004,21:22,1012.25,1012.25,1012.00,1012.00,2,6,8.00
09/27/2004,21:23,1012.00,1012.25,1012.00,1012.00,2,4,6.00
09/27/2004,21:24,1012.00,1012.00,1012.00,1012.00,0,25,25.00
09/27/2004,21:27,1012.00,1012.00,1012.00,1012.00,0,8,8.00
09/27/2004,21:29,1012.00,1012.00,1012.00,1012.00,0,3,3.00
09/27/2004,21:32,1012.00,1012.00,1011.75,1011.75,0,3,3.00
09/27/2004,21:33,1012.00,1012.00,1012.00,1012.00,1,0,1.00
09/27/2004,21:34,1012.25,1012.25,1012.25,1012.25,4,0,4.00
09/27/2004,21:38,1012.00,1012.00,1012.00,1012.00,0,12,12.00
09/27/2004,21:45,1012.00,1012.00,1011.75,1011.75,0,6,6.00
09/27/2004,21:46,1011.75,1011.75,1011.75,1011.75,0,54,54.00
09/27/2004,21:49,1012.00,1012.00,1012.00,1012.00,7,0,7.00
09/27/2004,21:50,1012.00,1012.00,1012.00,1012.00,3,0,3.00
09/27/2004,21:52,1012.00,1012.00,1012.00,1012.00,2,0,2.00
09/27/2004,21:53,1012.00,1012.00,1012.00,1012.00,1,0,1.00
09/27/2004,21:55,1012.00,1012.00,1012.00,1012.00,3,0,3.00
09/27/2004,21:58,1012.00,1012.00,1012.00,1012.00,9,0,9.00
09/27/2004,22:00,1012.00,1012.00,1012.00,1012.00,1,0,1.00
09/27/2004,22:02,1012.00,1012.00,1012.00,1012.00,2,0,2.00
09/27/2004,22:03,1012.00,1012.00,1012.00,1012.00,4,0,4.00
09/27/2004,22:04,1012.00,1012.00,1012.00,1012.00,4,0,4.00
09/27/2004,22:05,1012.00,1012.25,1012.00,1012.25,3,0,3.00
09/27/2004,22:09,1012.00,1012.00,1012.00,1012.00,0,1,1.00
09/27/2004,22:10,1012.00,1012.00,1012.00,1012.00,0,1,1.00
09/27/2004,22:12,1012.00,1012.00,1012.00,1012.00,0,1,1.00
09/27/2004,22:16,1012.00,1012.00,1012.00,1012.00,0,1,1.00
09/27/2004,22:18,1012.00,1012.00,1012.00,1012.00,0,1,1.00
09/27/2004,22:20,1012.00,1012.00,1012.00,1012.00,0,1,1.00
09/27/2004,22:24,1012.00,1012.00,1012.00,1012.00,0,2,2.00
09/27/2004,22:28,1012.25,1012.25,1012.25,1012.25,1,0,1.00
09/27/2004,22:31,1012.25,1012.25,1012.25,1012.25,5,0,5.00
09/27/2004,22:38,1012.00,1012.00,1011.75,1011.75,0,73,73.00
09/27/2004,22:39,1012.00,1012.00,1012.00,1012.00,12,0,12.00
09/27/2004,22:40,1012.00,1012.25,1012.00,1012.25,7,0,7.00
09/27/2004,22:41,1011.75,1012.00,1011.75,1012.00,5,4,9.00
09/27/2004,22:43,1011.75,1011.75,1011.75,1011.75,0,3,3.00
09/27/2004,22:46,1011.75,1011.75,1011.75,1011.75,0,145,145.00
09/27/2004,22:47,1011.75,1011.75,1011.50,1011.50,0,73,73.00
09/27/2004,22:48,1011.75,1011.75,1011.75,1011.75,1,0,1.00
09/27/2004,22:49,1011.75,1011.75,1011.75,1011.75,4,0,4.00
09/27/2004,22:50,1011.75,1011.75,1011.75,1011.75,1,0,1.00
09/27/2004,22:51,1011.75,1011.75,1011.75,1011.75,2,0,2.00
09/27/2004,22:52,1011.75,1011.75,1011.75,1011.75,4,0,4.00
09/27/2004,22:53,1011.75,1011.75,1011.75,1011.75,1,0,1.00
09/27/2004,22:55,1012.00,1012.00,1012.00,1012.00,1,0,1.00
09/27/2004,22:56,1012.00,1012.00,1012.00,1012.00,14,0,14.00
09/27/2004,22:57,1012.00,1012.00,1012.00,1012.00,3,0,3.00
09/27/2004,22:59,1012.00,1012.00,1012.00,1012.00,1,0,1.00
09/27/2004,23:00,1012.00,1012.00,1012.00,1012.00,3,0,3.00
09/27/2004,23:04,1012.25,1012.50,1012.00,1012.25,41,66,107.00
09/27/2004,23:07,1012.25,1012.25,1012.25,1012.25,0,7,7.00
09/27/2004,23:08,1012.25,1012.25,1012.25,1012.25,0,14,14.00
09/27/2004,23:09,1012.25,1012.25,1012.25,1012.25,0,54,54.00
09/27/2004,23:12,1012.25,1012.25,1012.25,1012.25,0,20,20.00
09/27/2004,23:13,1012.25,1012.25,1012.25,1012.25,0,20,20.00
09/27/2004,23:14,1012.50,1012.50,1012.50,1012.50,40,0,40.00
09/27/2004,23:15,1012.25,1012.50,1012.25,1012.50,54,10,64.00
09/27/2004,23:16,1012.25,1012.25,1012.25,1012.25,0,3,3.00
09/27/2004,23:17,1012.50,1012.50,1012.50,1012.50,121,0,121.00
09/27/2004,23:19,1012.50,1012.50,1012.50,1012.50,4,0,4.00
09/27/2004,23:20,1012.25,1012.50,1012.25,1012.50,1,11,12.00
09/27/2004,23:21,1012.50,1012.50,1012.50,1012.50,17,0,17.00
09/27/2004,23:22,1012.50,1012.50,1012.50,1012.50,21,0,21.00
09/27/2004,23:23,1012.50,1012.50,1012.50,1012.50,5,0,5.00
09/27/2004,23:28,1012.50,1012.50,1012.50,1012.50,2,0,2.00
09/27/2004,23:29,1012.25,1012.25,1012.25,1012.25,0,1,1.00
09/27/2004,23:30,1012.50,1012.50,1012.50,1012.50,4,0,4.00
09/27/2004,23:31,1012.50,1012.50,1012.50,1012.50,3,0,3.00
09/27/2004,23:32,1012.50,1012.50,1012.50,1012.50,8,0,8.00
09/27/2004,23:34,1012.50,1012.75,1012.50,1012.75,11,0,11.00
09/27/2004,23:35,1012.75,1012.75,1012.75,1012.75,1,0,1.00
09/27/2004,23:39,1012.50,1012.50,1012.50,1012.50,0,8,8.00
09/27/2004,23:40,1012.50,1012.50,1012.50,1012.50,0,20,20.00
09/27/2004,23:41,1012.50,1012.75,1012.50,1012.75,3,10,13.00
09/27/2004,23:42,1012.50,1012.50,1012.50,1012.50,0,5,5.00
09/27/2004,23:45,1012.25,1012.50,1012.25,1012.50,16,2,18.00
09/27/2004,23:46,1012.50,1012.50,1012.50,1012.50,3,0,3.00
09/27/2004,23:48,1012.50,1012.50,1012.50,1012.50,4,0,4.00
09/27/2004,23:49,1012.50,1012.50,1012.50,1012.50,1,0,1.00
09/27/2004,23:50,1012.25,1012.25,1012.25,1012.25,0,1,1.00
09/27/2004,23:51,1012.50,1012.50,1012.50,1012.50,1,0,1.00
09/27/2004,23:53,1012.50,1012.50,1012.50,1012.50,25,0,25.00
09/27/2004,23:56,1012.50,1012.50,1012.50,1012.50,5,0,5.00
09/28/2004,00:04,1012.50,1012.50,1012.50,1012.50,12,0,12.00
09/28/2004,00:06,1012.50,1012.50,1012.50,1012.50,2,0,2.00
09/28/2004,00:07,1012.50,1012.50,1012.50,1012.50,2,0,2.00
09/28/2004,00:08,1012.50,1012.50,1012.50,1012.50,6,0,6.00
09/28/2004,00:10,1012.25,1012.25,1012.25,1012.25,0,1,1.00
09/28/2004,00:11,1012.25,1012.25,1012.25,1012.25,0,1,1.00
09/28/2004,00:13,1012.25,1012.25,1012.25,1012.25,0,1,1.00
09/28/2004,00:15,1012.25,1012.50,1012.25,1012.50,2,2,4.00
09/28/2004,00:18,1012.25,1012.25,1012.25,1012.25,0,1,1.00
09/28/2004,00:24,1012.50,1012.50,1012.50,1012.50,30,0,30.00
09/28/2004,00:25,1012.50,1012.50,1012.50,1012.50,1,0,1.00
09/28/2004,00:26,1012.50,1012.50,1012.50,1012.50,1,0,1.00
09/28/2004,00:31,1012.50,1012.50,1012.50,1012.50,1,0,1.00
09/28/2004,00:34,1012.25,1012.25,1012.25,1012.25,0,5,5.00
09/28/2004,00:35,1012.25,1012.25,1012.25,1012.25,0,16,16.00
09/28/2004,00:55,1012.25,1012.25,1012.25,1012.25,0,1,1.00
09/28/2004,00:56,1012.25,1012.25,1012.25,1012.25,0,3,3.00
09/28/2004,01:00,1012.25,1012.25,1012.25,1012.25,0,9,9.00
09/28/2004,01:03,1012.00,1012.00,1012.00,1012.00,0,9,9.00
09/28/2004,01:04,1012.25,1012.25,1012.25,1012.25,18,0,18.00
09/28/2004,01:05,1012.25,1012.25,1012.25,1012.25,7,0,7.00
09/28/2004,01:07,1012.25,1012.25,1012.25,1012.25,3,0,3.00
09/28/2004,01:08,1012.25,1012.25,1012.25,1012.25,7,0,7.00
09/28/2004,01:09,1012.00,1012.00,1012.00,1012.00,0,2,2.00
09/28/2004,01:10,1012.00,1012.25,1012.00,1012.00,5,27,32.00
09/28/2004,01:11,1012.00,1012.00,1012.00,1012.00,0,1,1.00
09/28/2004,01:12,1012.00,1012.00,1012.00,1012.00,0,4,4.00
09/28/2004,01:13,1012.00,1012.00,1011.75,1012.00,10,25,35.00
09/28/2004,01:16,1012.00,1012.00,1012.00,1012.00,1,0,1.00
09/28/2004,01:18,1012.00,1012.00,1012.00,1012.00,1,0,1.00
09/28/2004,01:20,1011.75,1011.75,1011.25,1011.50,2,305,307.00
09/28/2004,01:24,1011.50,1011.50,1011.25,1011.50,34,1,35.00
09/28/2004,01:25,1011.50,1011.75,1011.50,1011.50,128,13,141.00
09/28/2004,01:26,1011.75,1012.00,1011.75,1011.75,64,12,76.00
09/28/2004,01:27,1011.75,1012.00,1011.75,1012.00,25,92,117.00
09/28/2004,01:28,1012.00,1012.00,1012.00,1012.00,1,0,1.00
09/28/2004,01:29,1011.75,1011.75,1011.75,1011.75,0,1,1.00
09/28/2004,01:30,1011.75,1011.75,1011.75,1011.75,0,9,9.00
09/28/2004,01:31,1011.75,1011.75,1011.75,1011.75,0,3,3.00
09/28/2004,01:33,1011.75,1011.75,1011.75,1011.75,0,20,20.00
09/28/2004,01:37,1011.75,1011.75,1011.75,1011.75,0,5,5.00
09/28/2004,01:38,1011.75,1011.75,1011.75,1011.75,0,21,21.00
09/28/2004,01:39,1011.75,1011.75,1011.75,1011.75,0,12,12.00
09/28/2004,01:40,1011.75,1011.75,1011.75,1011.75,0,6,6.00
09/28/2004,01:42,1012.00,1012.00,1011.75,1011.75,1,1,2.00
09/28/2004,01:43,1011.50,1011.50,1011.50,1011.50,0,21,21.00
09/28/2004,01:44,1011.25,1011.25,1011.25,1011.25,0,1,1.00
09/28/2004,01:45,1011.25,1011.25,1011.25,1011.25,0,11,11.00
09/28/2004,01:46,1011.25,1011.50,1011.25,1011.50,1,1,2.00
09/28/2004,01:47,1011.25,1011.25,1011.25,1011.25,0,20,20.00
09/28/2004,01:48,1011.25,1011.25,1011.25,1011.25,0,2,2.00
09/28/2004,01:49,1011.25,1011.25,1011.25,1011.25,0,2,2.00
09/28/2004,01:50,1011.25,1011.25,1011.25,1011.25,0,6,6.00
09/28/2004,01:51,1011.25,1011.25,1011.25,1011.25,0,1,1.00
09/28/2004,01:53,1011.25,1011.25,1011.25,1011.25,0,30,30.00
09/28/2004,01:54,1011.25,1011.25,1011.00,1011.00,0,40,40.00
09/28/2004,01:55,1011.25,1011.25,1011.00,1011.25,24,6,30.00
09/28/2004,01:56,1011.25,1011.25,1011.00,1011.00,27,1,28.00
09/28/2004,01:57,1011.25,1011.25,1011.25,1011.25,30,0,30.00
09/28/2004,01:58,1011.25,1011.25,1011.00,1011.00,15,4,19.00
09/28/2004,01:59,1011.00,1011.25,1011.00,1011.25,75,4,79.00
09/28/2004,02:00,1011.00,1011.25,1011.00,1011.25,1,1,2.00
09/28/2004,02:01,1011.25,1011.25,1010.75,1010.75,4,172,176.00
09/28/2004,02:02,1010.75,1010.75,1010.50,1010.75,100,245,345.00
09/28/2004,02:03,1010.75,1010.75,1010.75,1010.75,45,0,45.00
09/28/2004,02:04,1011.00,1011.00,1010.75,1011.00,33,2,35.00
09/28/2004,02:05,1011.00,1011.00,1011.00,1011.00,37,0,37.00
09/28/2004,02:06,1011.00,1011.00,1011.00,1011.00,28,0,28.00
09/28/2004,02:07,1010.75,1011.00,1010.75,1010.75,3,89,92.00
09/28/2004,02:08,1010.75,1010.75,1010.75,1010.75,0,16,16.00
09/28/2004,02:09,1010.50,1010.75,1010.25,1010.50,52,120,172.00
09/28/2004,02:10,1010.25,1010.25,1010.25,1010.25,0,6,6.00
09/28/2004,02:11,1010.25,1010.50,1010.25,1010.50,28,2,30.00
09/28/2004,02:12,1010.50,1010.75,1010.50,1010.75,60,0,60.00
09/28/2004,02:13,1010.50,1010.50,1010.50,1010.50,0,1,1.00
09/28/2004,02:14,1010.75,1010.75,1010.75,1010.75,73,0,73.00
09/28/2004,02:16,1010.75,1010.75,1010.50,1010.75,108,2,110.00
09/28/2004,02:17,1010.75,1010.75,1010.75,1010.75,10,0,10.00
09/28/2004,02:18,1010.75,1010.75,1010.75,1010.75,17,0,17.00
09/28/2004,02:19,1011.00,1011.00,1011.00,1011.00,5,0,5.00
09/28/2004,02:20,1010.75,1011.25,1010.75,1011.25,35,2,37.00
09/28/2004,02:21,1011.00,1011.00,1011.00,1011.00,0,7,7.00
09/28/2004,02:22,1011.25,1011.25,1011.25,1011.25,35,0,35.00
09/28/2004,02:23,1011.25,1011.25,1011.25,1011.25,56,0,56.00
09/28/2004,02:24,1011.00,1012.00,1011.00,1011.25,412,85,497.00
09/28/2004,02:26,1011.25,1011.50,1011.25,1011.50,27,20,47.00
09/28/2004,02:27,1011.75,1011.75,1011.75,1011.75,41,0,41.00
09/28/2004,02:28,1011.75,1011.75,1011.50,1011.50,2,65,67.00
09/28/2004,02:29,1011.50,1011.50,1011.50,1011.50,0,11,11.00
09/28/2004,02:30,1011.25,1011.25,1011.25,1011.25,0,42,42.00
09/28/2004,02:31,1011.25,1011.25,1011.00,1011.00,0,16,16.00
09/28/2004,02:32,1011.00,1011.00,1011.00,1011.00,0,1,1.00
09/28/2004,02:33,1011.25,1011.25,1011.25,1011.25,63,0,63.00
09/28/2004,02:34,1011.25,1011.25,1011.25,1011.25,10,0,10.00
09/28/2004,02:35,1011.50,1011.50,1011.50,1011.50,102,0,102.00
09/28/2004,02:36,1011.50,1011.50,1011.50,1011.50,34,0,34.00
09/28/2004,02:37,1011.50,1011.75,1011.50,1011.75,74,0,74.00
09/28/2004,02:38,1011.75,1011.75,1011.50,1011.50,9,12,21.00
09/28/2004,02:39,1011.75,1011.75,1011.75,1011.75,7,0,7.00
09/28/2004,02:40,1011.75,1011.75,1011.75,1011.75,87,0,87.00
09/28/2004,02:41,1011.75,1012.00,1011.75,1012.00,50,0,50.00
09/28/2004,02:42,1012.00,1012.00,1012.00,1012.00,155,0,155.00
09/28/2004,02:43,1012.00,1012.00,1011.75,1011.75,31,30,61.00
09/28/2004,02:44,1012.00,1012.00,1011.75,1011.75,1,1,2.00
09/28/2004,02:45,1011.75,1011.75,1011.75,1011.75,0,25,25.00
09/28/2004,02:46,1011.50,1011.75,1011.50,1011.75,60,2,62.00
09/28/2004,02:47,1012.00,1012.00,1011.75,1011.75,56,46,102.00
09/28/2004,02:48,1011.50,1011.50,1011.50,1011.50,0,56,56.00
09/28/2004,02:49,1011.50,1011.50,1011.25,1011.50,21,23,44.00
09/28/2004,02:50,1011.50,1011.50,1011.50,1011.50,39,0,39.00
09/28/2004,02:51,1011.50,1011.75,1011.50,1011.75,35,0,35.00
09/28/2004,02:52,1011.75,1012.00,1011.75,1012.00,59,0,59.00
09/28/2004,02:53,1012.00,1012.25,1012.00,1012.00,8,54,62.00
09/28/2004,02:54,1012.00,1012.25,1012.00,1012.00,1,10,11.00
09/28/2004,02:55,1012.25,1012.25,1012.00,1012.00,4,50,54.00
09/28/2004,02:56,1012.25,1012.25,1012.25,1012.25,41,0,41.00
09/28/2004,02:57,1012.25,1012.50,1012.25,1012.25,107,14,121.00
09/28/2004,02:58,1012.25,1012.25,1012.25,1012.25,0,25,25.00
09/28/2004,02:59,1012.50,1012.50,1012.50,1012.50,19,0,19.00
09/28/2004,03:00,1012.50,1012.50,1012.50,1012.50,4,0,4.00
09/28/2004,03:02,1012.50,1012.75,1012.25,1012.50,130,5,135.00
09/28/2004,03:03,1012.50,1012.75,1012.50,1012.75,26,40,66.00
09/28/2004,03:04,1012.50,1012.50,1012.50,1012.50,0,59,59.00
09/28/2004,03:05,1012.50,1012.50,1012.50,1012.50,0,39,39.00
09/28/2004,03:06,1012.50,1012.75,1012.50,1012.50,1,93,94.00
09/28/2004,03:07,1012.50,1012.50,1012.50,1012.50,0,14,14.00
09/28/2004,03:08,1012.50,1012.75,1012.50,1012.75,2,25,27.00
09/28/2004,03:09,1012.75,1012.75,1012.50,1012.50,2,25,27.00
09/28/2004,03:10,1012.50,1012.50,1012.50,1012.50,0,19,19.00
09/28/2004,03:11,1012.50,1012.50,1012.50,1012.50,0,17,17.00
09/28/2004,03:12,1012.50,1012.75,1012.50,1012.75,2,2,4.00
09/28/2004,03:13,1012.50,1012.50,1012.50,1012.50,0,1,1.00
09/28/2004,03:14,1012.75,1012.75,1012.75,1012.75,1,0,1.00
09/28/2004,03:15,1012.50,1012.50,1012.50,1012.50,0,25,25.00
09/28/2004,03:16,1012.50,1012.75,1012.50,1012.75,2,8,10.00
09/28/2004,03:17,1012.75,1013.00,1012.75,1013.00,316,0,316.00
09/28/2004,03:18,1013.00,1013.00,1013.00,1013.00,203,0,203.00
09/28/2004,03:19,1013.00,1013.00,1013.00,1013.00,94,0,94.00
09/28/2004,03:20,1013.00,1013.25,1013.00,1013.25,315,7,322.00
09/28/2004,03:21,1013.25,1013.25,1013.25,1013.25,4,0,4.00
09/28/2004,03:22,1013.25,1013.25,1013.25,1013.25,6,0,6.00
09/28/2004,03:23,1013.25,1013.50,1013.25,1013.25,311,43,354.00
09/28/2004,03:24,1013.00,1013.25,1013.00,1013.25,2,3,5.00
09/28/2004,03:25,1013.25,1013.25,1013.25,1013.25,26,0,26.00
09/28/2004,03:26,1013.25,1013.25,1013.25,1013.25,17,0,17.00
09/28/2004,03:27,1013.00,1013.25,1013.00,1013.25,1,106,107.00
09/28/2004,03:28,1013.00,1013.00,1013.00,1013.00,0,26,26.00
09/28/2004,03:29,1013.00,1013.00,1013.00,1013.00,0,7,7.00
09/28/2004,03:30,1012.75,1013.00,1012.75,1013.00,35,3,38.00
09/28/2004,03:31,1013.00,1013.00,1013.00,1013.00,9,0,9.00
09/28/2004,03:32,1013.00,1013.00,1013.00,1013.00,13,0,13.00
09/28/2004,03:33,1013.00,1013.00,1013.00,1013.00,39,0,39.00
09/28/2004,03:34,1013.00,1013.00,1013.00,1013.00,8,0,8.00
09/28/2004,03:35,1013.00,1013.00,1012.75,1013.00,40,12,52.00
09/28/2004,03:36,1013.00,1013.00,1013.00,1013.00,33,0,33.00
09/28/2004,03:37,1012.75,1012.75,1012.75,1012.75,0,1,1.00
09/28/2004,03:38,1012.75,1012.75,1012.75,1012.75,0,3,3.00
09/28/2004,03:44,1012.75,1012.75,1012.75,1012.75,0,34,34.00
09/28/2004,03:45,1012.75,1012.75,1012.75,1012.75,0,2,2.00
09/28/2004,03:47,1012.75,1012.75,1012.75,1012.75,0,69,69.00
09/28/2004,03:48,1012.75,1012.75,1012.75,1012.75,0,10,10.00
09/28/2004,03:50,1013.00,1013.00,1013.00,1013.00,27,0,27.00
09/28/2004,03:51,1013.00,1013.25,1013.00,1013.25,44,0,44.00
09/28/2004,03:52,1013.25,1013.25,1013.25,1013.25,1,0,1.00
09/28/2004,03:53,1013.50,1013.75,1013.25,1013.50,241,2,243.00
09/28/2004,03:54,1013.50,1013.75,1013.50,1013.75,70,23,93.00
09/28/2004,03:55,1013.50,1013.50,1013.50,1013.50,0,9,9.00
09/28/2004,03:56,1013.50,1013.50,1013.50,1013.50,0,2,2.00
09/28/2004,03:57,1013.50,1013.75,1013.50,1013.50,6,20,26.00
09/28/2004,03:58,1013.50,1013.50,1013.50,1013.50,0,169,169.00
09/28/2004,03:59,1013.50,1013.50,1013.50,1013.50,0,108,108.00
09/28/2004,04:00,1013.50,1013.75,1013.50,1013.50,20,10,30.00
09/28/2004,04:01,1013.50,1013.50,1013.50,1013.50,0,2,2.00
09/28/2004,04:02,1013.50,1013.75,1013.50,1013.50,2,17,19.00
09/28/2004,04:03,1013.50,1013.50,1013.50,1013.50,0,2,2.00
09/28/2004,04:04,1013.50,1013.50,1013.50,1013.50,0,5,5.00
09/28/2004,04:06,1013.50,1013.50,1013.50,1013.50,0,1,1.00
09/28/2004,04:07,1013.50,1013.50,1013.50,1013.50,0,4,4.00
09/28/2004,04:08,1013.50,1013.50,1013.50,1013.50,0,3,3.00
09/28/2004,04:09,1013.50,1013.50,1013.50,1013.50,0,63,63.00
09/28/2004,04:10,1013.50,1013.50,1013.50,1013.50,0,3,3.00
09/28/2004,04:11,1013.25,1013.25,1013.25,1013.25,0,114,114.00
09/28/2004,04:12,1013.25,1013.25,1013.25,1013.25,0,7,7.00
09/28/2004,04:13,1013.25,1013.25,1013.25,1013.25,0,2,2.00
09/28/2004,04:14,1013.00,1013.00,1013.00,1013.00,0,156,156.00
09/28/2004,04:15,1013.00,1013.00,1013.00,1013.00,0,70,70.00
09/28/2004,04:16,1012.75,1012.75,1012.75,1012.75,0,27,27.00
09/28/2004,04:17,1012.75,1012.75,1012.50,1012.75,70,227,297.00
09/28/2004,04:18,1013.00,1013.00,1013.00,1013.00,7,0,7.00
09/28/2004,04:19,1013.00,1013.00,1013.00,1013.00,1,0,1.00
09/28/2004,04:21,1013.00,1013.00,1013.00,1013.00,35,0,35.00
09/28/2004,04:22,1013.00,1013.00,1013.00,1013.00,5,0,5.00
09/28/2004,04:23,1013.00,1013.00,1013.00,1013.00,11,0,11.00
09/28/2004,04:26,1013.00,1013.00,1013.00,1013.00,13,0,13.00
09/28/2004,04:27,1013.25,1013.25,1013.00,1013.00,20,11,31.00
09/28/2004,04:28,1013.00,1013.00,1013.00,1013.00,0,15,15.00
09/28/2004,04:29,1013.00,1013.25,1013.00,1013.25,1,10,11.00
09/28/2004,04:30,1013.25,1013.25,1013.25,1013.25,5,0,5.00
09/28/2004,04:31,1013.25,1013.25,1013.25,1013.25,5,0,5.00
09/28/2004,04:32,1013.25,1013.25,1013.25,1013.25,25,0,25.00
09/28/2004,04:33,1013.00,1013.50,1013.00,1013.50,60,2,62.00
09/28/2004,04:34,1013.50,1013.50,1013.50,1013.50,42,0,42.00
09/28/2004,04:35,1013.75,1013.75,1013.50,1013.50,35,48,83.00
09/28/2004,04:36,1013.75,1013.75,1013.50,1013.50,2,132,134.00
09/28/2004,04:37,1013.50,1013.50,1013.50,1013.50,0,102,102.00
09/28/2004,04:38,1013.50,1013.50,1013.50,1013.50,0,31,31.00
09/28/2004,04:40,1013.50,1013.50,1013.50,1013.50,0,10,10.00
09/28/2004,04:41,1013.75,1013.75,1013.75,1013.75,1,0,1.00
09/28/2004,04:42,1013.50,1013.50,1013.50,1013.50,0,40,40.00
09/28/2004,04:43,1013.75,1013.75,1013.75,1013.75,53,0,53.00
09/28/2004,04:44,1014.00,1014.00,1014.00,1014.00,145,0,145.00
09/28/2004,04:45,1013.75,1013.75,1013.75,1013.75,0,30,30.00
09/28/2004,04:46,1013.75,1014.00,1013.75,1014.00,84,6,90.00
09/28/2004,04:47,1014.25,1014.25,1013.75,1014.25,15,10,25.00
09/28/2004,04:48,1014.25,1014.50,1014.25,1014.25,263,21,284.00
09/28/2004,04:49,1014.25,1014.25,1014.25,1014.25,0,8,8.00
09/28/2004,04:50,1014.25,1014.25,1014.25,1014.25,0,5,5.00
09/28/2004,04:51,1014.25,1014.25,1014.00,1014.00,0,6,6.00
09/28/2004,04:52,1014.00,1014.25,1014.00,1014.25,41,10,51.00
09/28/2004,04:53,1014.25,1014.25,1014.25,1014.25,11,0,11.00
09/28/2004,04:54,1014.25,1014.50,1014.25,1014.50,33,5,38.00
09/28/2004,04:55,1014.50,1014.50,1014.50,1014.50,5,0,5.00
09/28/2004,04:56,1014.50,1014.50,1014.25,1014.25,4,42,46.00
09/28/2004,04:57,1014.25,1014.25,1014.25,1014.25,0,20,20.00
09/28/2004,04:59,1014.25,1014.25,1014.25,1014.25,0,240,240.00
09/28/2004,05:00,1014.25,1014.25,1014.25,1014.25,0,3,3.00
09/28/2004,05:01,1014.50,1014.50,1014.50,1014.50,285,0,285.00
09/28/2004,05:02,1014.50,1014.75,1014.50,1014.50,58,33,91.00
09/28/2004,05:03,1014.75,1014.75,1014.50,1014.50,102,32,134.00
09/28/2004,05:04,1014.50,1014.50,1014.50,1014.50,0,1,1.00
09/28/2004,05:05,1014.50,1014.50,1014.50,1014.50,0,1,1.00
09/28/2004,05:06,1014.50,1014.50,1014.50,1014.50,0,17,17.00
09/28/2004,05:07,1014.50,1014.50,1014.50,1014.50,0,4,4.00
09/28/2004,05:08,1014.25,1014.25,1014.25,1014.25,0,33,33.00
09/28/2004,05:09,1014.25,1014.25,1014.25,1014.25,0,7,7.00
09/28/2004,05:10,1014.00,1014.00,1014.00,1014.00,0,81,81.00
09/28/2004,05:11,1013.75,1014.00,1013.75,1014.00,11,1,12.00
09/28/2004,05:12,1014.00,1014.00,1014.00,1014.00,10,0,10.00
09/28/2004,05:14,1014.00,1014.00,1014.00,1014.00,1,0,1.00
09/28/2004,05:15,1014.00,1014.00,1014.00,1014.00,2,0,2.00
09/28/2004,05:16,1014.00,1014.00,1014.00,1014.00,24,0,24.00
09/28/2004,05:17,1014.00,1014.00,1014.00,1014.00,33,0,33.00
09/28/2004,05:19,1014.25,1014.25,1014.25,1014.25,1,0,1.00
09/28/2004,05:20,1014.00,1014.00,1014.00,1014.00,0,4,4.00
09/28/2004,05:22,1014.00,1014.00,1014.00,1014.00,0,5,5.00
09/28/2004,05:23,1014.00,1014.00,1014.00,1014.00,0,2,2.00
09/28/2004,05:25,1014.00,1014.00,1014.00,1014.00,0,1,1.00
09/28/2004,05:26,1014.00,1014.00,1014.00,1014.00,0,16,16.00
09/28/2004,05:27,1014.00,1014.00,1013.75,1013.75,0,59,59.00
09/28/2004,05:28,1014.00,1014.00,1014.00,1014.00,17,0,17.00
09/28/2004,05:32,1013.75,1013.75,1013.75,1013.75,0,21,21.00
09/28/2004,05:33,1013.75,1013.75,1013.75,1013.75,0,5,5.00
09/28/2004,05:34,1013.75,1013.75,1013.75,1013.75,0,23,23.00
09/28/2004,05:35,1013.75,1013.75,1013.75,1013.75,0,23,23.00
09/28/2004,05:37,1013.50,1013.50,1013.50,1013.50,0,106,106.00
09/28/2004,05:38,1013.50,1013.75,1013.50,1013.75,1,16,17.00
09/28/2004,05:39,1013.50,1013.50,1013.50,1013.50,0,4,4.00
09/28/2004,05:41,1013.75,1013.75,1013.50,1013.50,1,86,87.00
09/28/2004,05:42,1013.50,1013.50,1013.50,1013.50,0,5,5.00
09/28/2004,05:45,1013.50,1013.50,1013.50,1013.50,0,23,23.00
09/28/2004,05:48,1013.50,1013.50,1013.50,1013.50,0,163,163.00
09/28/2004,05:51,1013.50,1013.50,1013.50,1013.50,0,21,21.00
09/28/2004,05:53,1013.50,1013.50,1013.50,1013.50,0,12,12.00
09/28/2004,05:54,1013.75,1013.75,1013.75,1013.75,1,0,1.00
09/28/2004,05:55,1013.50,1013.75,1013.50,1013.50,2,55,57.00
09/28/2004,05:56,1013.50,1013.50,1013.25,1013.25,0,6,6.00
09/28/2004,06:00,1013.50,1013.50,1013.50,1013.50,37,0,37.00
09/28/2004,06:01,1013.75,1014.00,1013.75,1014.00,88,5,93.00
09/28/2004,06:02,1014.00,1014.25,1014.00,1014.25,10,0,10.00
09/28/2004,06:04,1014.00,1014.00,1014.00,1014.00,0,5,5.00
09/28/2004,06:05,1014.00,1014.00,1014.00,1014.00,0,6,6.00
09/28/2004,06:06,1014.25,1014.25,1014.00,1014.25,63,1,64.00
09/28/2004,06:07,1014.25,1014.25,1014.25,1014.25,3,0,3.00
09/28/2004,06:08,1014.25,1014.75,1014.25,1014.75,251,0,251.00
09/28/2004,06:09,1015.00,1015.00,1014.50,1014.50,19,85,104.00
09/28/2004,06:10,1014.75,1014.75,1014.50,1014.50,5,130,135.00
09/28/2004,06:11,1014.50,1014.50,1014.25,1014.25,0,14,14.00
09/28/2004,06:12,1014.25,1014.25,1014.25,1014.25,0,3,3.00
09/28/2004,06:13,1014.50,1014.50,1014.50,1014.50,19,0,19.00
09/28/2004,06:14,1014.50,1014.50,1014.50,1014.50,27,0,27.00
09/28/2004,06:15,1014.25,1014.25,1014.25,1014.25,0,1,1.00
09/28/2004,06:16,1014.50,1014.50,1014.50,1014.50,2,0,2.00
09/28/2004,06:17,1014.50,1014.50,1014.25,1014.50,2,1,3.00
09/28/2004,06:18,1014.25,1014.25,1014.25,1014.25,0,6,6.00
09/28/2004,06:19,1014.25,1014.25,1014.00,1014.00,0,143,143.00
09/28/2004,06:20,1014.25,1014.50,1014.00,1014.00,46,27,73.00
09/28/2004,06:21,1014.25,1014.25,1014.25,1014.25,52,0,52.00
09/28/2004,06:22,1014.25,1014.25,1014.25,1014.25,4,0,4.00
09/28/2004,06:23,1014.50,1014.50,1014.25,1014.50,6,4,10.00
09/28/2004,06:24,1014.25,1014.25,1014.25,1014.25,0,1,1.00
09/28/2004,06:26,1014.50,1014.75,1014.50,1014.75,109,0,109.00
09/28/2004,06:27,1014.50,1015.00,1014.50,1014.75,158,28,186.00
09/28/2004,06:28,1014.75,1015.25,1014.75,1015.25,169,35,204.00
09/28/2004,06:29,1015.00,1015.25,1015.00,1015.25,13,140,153.00
09/28/2004,06:30,1015.00,1015.25,1014.75,1014.75,10,68,78.00
09/28/2004,06:31,1014.75,1015.25,1014.75,1015.25,128,4,132.00
09/28/2004,06:32,1015.25,1015.25,1015.00,1015.00,5,183,188.00
09/28/2004,06:33,1015.00,1015.25,1015.00,1015.00,4,63,67.00
09/28/2004,06:34,1014.75,1015.00,1014.75,1014.75,2,109,111.00
09/28/2004,06:35,1014.75,1014.75,1014.75,1014.75,0,20,20.00
09/28/2004,06:36,1014.75,1014.75,1014.75,1014.75,0,2,2.00
09/28/2004,06:37,1014.75,1014.75,1014.50,1014.50,0,50,50.00
09/28/2004,06:38,1014.75,1014.75,1014.75,1014.75,1,0,1.00
09/28/2004,06:40,1014.50,1014.75,1014.50,1014.75,138,10,148.00
09/28/2004,06:41,1014.75,1015.00,1014.75,1015.00,41,0,41.00
09/28/2004,06:42,1015.25,1015.25,1015.00,1015.25,2,3,5.00
09/28/2004,06:43,1015.00,1015.25,1015.00,1015.00,1,62,63.00
09/28/2004,06:44,1015.25,1015.25,1015.25,1015.25,101,0,101.00
09/28/2004,06:45,1015.00,1015.00,1015.00,1015.00,0,123,123.00
09/28/2004,06:46,1015.00,1015.00,1015.00,1015.00,0,4,4.00
09/28/2004,06:47,1015.00,1015.00,1014.75,1015.00,10,6,16.00
09/28/2004,06:48,1015.00,1015.00,1015.00,1015.00,5,0,5.00
09/28/2004,06:49,1015.00,1015.00,1015.00,1015.00,11,0,11.00
09/28/2004,06:50,1015.00,1015.00,1015.00,1015.00,15,0,15.00
09/28/2004,06:51,1015.00,1015.25,1015.00,1015.25,358,0,358.00
09/28/2004,06:52,1015.00,1015.25,1015.00,1015.25,3,1,4.00
09/28/2004,06:53,1015.25,1015.25,1015.00,1015.25,211,113,324.00
09/28/2004,06:54,1015.25,1015.25,1015.00,1015.25,110,13,123.00
09/28/2004,06:55,1015.25,1015.25,1015.00,1015.00,3,93,96.00
09/28/2004,06:56,1015.00,1015.00,1015.00,1015.00,0,74,74.00
09/28/2004,06:57,1015.00,1015.00,1015.00,1015.00,0,51,51.00
09/28/2004,06:58,1015.00,1015.00,1015.00,1015.00,0,51,51.00
09/28/2004,06:59,1015.25,1015.25,1015.00,1015.00,2,15,17.00
09/28/2004,07:00,1015.00,1015.00,1015.00,1015.00,0,1,1.00
09/28/2004,07:01,1014.75,1015.00,1014.75,1015.00,3,8,11.00
09/28/2004,07:02,1015.00,1015.00,1015.00,1015.00,155,0,155.00
09/28/2004,07:03,1015.00,1015.00,1015.00,1015.00,114,0,114.00
09/28/2004,07:04,1014.75,1015.00,1014.75,1015.00,97,6,103.00
09/28/2004,07:05,1015.00,1015.00,1015.00,1015.00,15,0,15.00
09/28/2004,07:06,1014.75,1014.75,1014.75,1014.75,0,27,27.00
09/28/2004,07:07,1014.75,1015.00,1014.75,1014.75,2,4,6.00
09/28/2004,07:08,1015.00,1015.00,1014.75,1015.00,2,1,3.00
09/28/2004,07:09,1015.00,1015.00,1015.00,1015.00,128,0,128.00
09/28/2004,07:10,1015.00,1015.00,1015.00,1015.00,62,0,62.00
09/28/2004,07:11,1015.00,1015.00,1015.00,1015.00,11,0,11.00
09/28/2004,07:12,1015.00,1015.00,1015.00,1015.00,3,0,3.00
09/28/2004,07:13,1015.00,1015.00,1014.75,1014.75,1,100,101.00
09/28/2004,07:14,1015.00,1015.00,1014.50,1014.75,64,13,77.00
09/28/2004,07:15,1014.50,1014.75,1014.50,1014.75,51,3,54.00
09/28/2004,07:16,1014.75,1014.75,1014.50,1014.75,80,1,81.00
09/28/2004,07:17,1014.75,1014.75,1014.75,1014.75,64,0,64.00
09/28/2004,07:18,1014.75,1014.75,1014.50,1014.50,31,200,231.00
09/28/2004,07:19,1014.50,1014.50,1014.50,1014.50,0,13,13.00
09/28/2004,07:20,1014.75,1014.75,1014.50,1014.75,10,1,11.00
09/28/2004,07:21,1014.75,1015.00,1014.75,1014.75,198,20,218.00
09/28/2004,07:22,1014.75,1014.75,1014.75,1014.75,0,1,1.00
09/28/2004,07:23,1014.75,1014.75,1014.75,1014.75,0,2,2.00
09/28/2004,07:24,1014.75,1014.75,1014.75,1014.75,0,31,31.00
09/28/2004,07:25,1014.75,1014.75,1014.75,1014.75,0,17,17.00
09/28/2004,07:26,1014.75,1015.00,1014.75,1014.75,52,17,69.00
09/28/2004,07:27,1014.75,1014.75,1014.75,1014.75,0,2,2.00
09/28/2004,07:28,1015.00,1015.25,1014.75,1015.00,162,13,175.00
09/28/2004,07:29,1015.00,1015.25,1015.00,1015.25,6,56,62.00
09/28/2004,07:30,1015.25,1015.25,1015.00,1015.00,11,10,21.00
09/28/2004,07:31,1015.00,1015.25,1015.00,1015.25,240,1,241.00
09/28/2004,07:32,1015.25,1015.25,1015.00,1015.00,23,7,30.00
09/28/2004,07:33,1015.00,1015.25,1015.00,1015.00,25,138,163.00
09/28/2004,07:34,1015.00,1015.00,1014.75,1015.00,1,149,150.00
09/28/2004,07:35,1014.75,1014.75,1014.75,1014.75,0,7,7.00
09/28/2004,07:36,1014.75,1014.75,1014.50,1014.50,0,182,182.00
09/28/2004,07:37,1014.75,1014.75,1014.50,1014.50,6,20,26.00
09/28/2004,07:38,1014.50,1014.50,1014.50,1014.50,0,141,141.00
09/28/2004,07:39,1014.50,1014.75,1014.25,1014.50,151,23,174.00
09/28/2004,07:40,1014.50,1014.75,1014.50,1014.50,2,15,17.00
09/28/2004,07:41,1014.50,1014.75,1014.25,1014.50,8,76,84.00
09/28/2004,07:42,1014.50,1014.50,1014.25,1014.50,9,10,19.00
09/28/2004,07:43,1014.50,1014.50,1014.25,1014.25,1,1,2.00
09/28/2004,07:44,1014.50,1014.50,1014.25,1014.25,5,11,16.00
09/28/2004,07:45,1014.50,1014.50,1014.50,1014.50,29,0,29.00
09/28/2004,07:47,1014.25,1014.25,1014.25,1014.25,0,215,215.00
09/28/2004,07:48,1014.25,1014.25,1014.00,1014.00,0,34,34.00
09/28/2004,07:49,1014.25,1014.50,1014.00,1014.25,174,14,188.00
09/28/2004,07:50,1014.25,1014.50,1014.25,1014.50,3,2,5.00
09/28/2004,07:51,1014.50,1014.50,1014.25,1014.25,1,1,2.00
09/28/2004,07:52,1014.50,1014.50,1014.25,1014.50,5,3,8.00
09/28/2004,07:53,1014.25,1014.25,1014.25,1014.25,0,24,24.00
09/28/2004,07:54,1014.50,1014.50,1014.50,1014.50,195,0,195.00
09/28/2004,07:55,1014.50,1014.50,1014.25,1014.25,37,1,38.00
09/28/2004,07:56,1014.25,1014.50,1014.25,1014.50,8,1,9.00
09/28/2004,07:57,1014.25,1014.25,1014.25,1014.25,0,2,2.00
09/28/2004,07:58,1014.25,1014.25,1014.25,1014.25,0,11,11.00
09/28/2004,07:59,1014.50,1014.50,1014.25,1014.50,4,3,7.00
09/28/2004,08:00,1014.50,1014.50,1014.50,1014.50,2,0,2.00
09/28/2004,08:01,1014.50,1014.50,1014.50,1014.50,14,0,14.00
09/28/2004,08:02,1014.50,1014.50,1014.50,1014.50,10,0,10.00
09/28/2004,08:03,1014.50,1014.50,1014.50,1014.50,23,0,23.00
09/28/2004,08:04,1014.25,1014.50,1014.25,1014.25,2,56,58.00
09/28/2004,08:05,1014.25,1014.50,1014.25,1014.50,1,17,18.00
09/28/2004,08:06,1014.25,1014.50,1014.25,1014.25,4,64,68.00
09/28/2004,08:07,1014.25,1014.25,1014.00,1014.25,1,6,7.00
09/28/2004,08:08,1014.00,1014.50,1014.00,1014.25,86,5,91.00
09/28/2004,08:09,1014.25,1014.50,1014.25,1014.25,2,2,4.00
09/28/2004,08:10,1014.50,1014.50,1014.25,1014.25,2,1,3.00
09/28/2004,08:11,1014.25,1014.50,1014.25,1014.50,1,17,18.00
09/28/2004,08:12,1014.25,1014.50,1014.25,1014.50,27,1,28.00
09/28/2004,08:13,1014.50,1014.50,1014.50,1014.50,55,0,55.00
09/28/2004,08:14,1014.50,1014.50,1014.50,1014.50,12,0,12.00
09/28/2004,08:15,1014.50,1014.50,1014.50,1014.50,15,0,15.00
09/28/2004,08:16,1014.50,1014.50,1014.00,1014.25,7,285,292.00
09/28/2004,08:17,1014.00,1014.50,1014.00,1014.25,128,28,156.00
09/28/2004,08:18,1014.25,1014.50,1014.25,1014.50,1,233,234.00
09/28/2004,08:19,1014.50,1014.50,1014.25,1014.25,100,52,152.00
09/28/2004,08:20,1014.50,1014.50,1014.25,1014.25,2,33,35.00
09/28/2004,08:21,1014.50,1014.50,1014.00,1014.25,7,224,231.00
09/28/2004,08:22,1014.25,1014.50,1014.25,1014.25,7,4,11.00
09/28/2004,08:23,1014.25,1014.25,1014.00,1014.25,13,5,18.00
09/28/2004,08:24,1014.25,1014.25,1014.25,1014.25,13,0,13.00
09/28/2004,08:25,1014.25,1014.25,1014.00,1014.00,1,17,18.00
09/28/2004,08:26,1014.00,1014.25,1014.00,1014.00,1,10,11.00
09/28/2004,08:27,1014.00,1014.25,1014.00,1014.00,1,32,33.00
09/28/2004,08:28,1014.00,1014.25,1014.00,1014.00,5,133,138.00
09/28/2004,08:29,1014.00,1014.25,1013.75,1014.00,465,258,723.00
09/28/2004,08:30,1014.00,1014.25,1013.75,1014.00,152,1114,1266.00
09/28/2004,08:31,1014.00,1014.50,1013.75,1014.25,1357,1093,2450.00
09/28/2004,08:32,1014.00,1014.50,1014.00,1014.25,882,151,1033.00
09/28/2004,08:33,1014.50,1014.75,1013.75,1013.75,897,990,1887.00
09/28/2004,08:34,1013.75,1014.50,1013.75,1014.50,1080,190,1270.00
09/28/2004,08:35,1014.50,1014.75,1014.25,1014.75,1613,199,1812.00
09/28/2004,08:36,1014.75,1015.25,1014.25,1015.25,2465,387,2852.00
09/28/2004,08:37,1015.00,1015.00,1014.75,1014.75,1134,1211,2345.00
09/28/2004,08:38,1014.75,1015.00,1014.25,1014.50,439,1790,2229.00
09/28/2004,08:39,1014.50,1014.75,1014.25,1014.25,840,349,1189.00
09/28/2004,08:40,1014.25,1014.75,1014.25,1014.50,527,359,886.00
09/28/2004,08:41,1014.50,1014.75,1014.25,1014.50,537,1136,1673.00
09/28/2004,08:42,1014.50,1014.75,1014.25,1014.25,74,1051,1125.00
09/28/2004,08:43,1014.25,1014.50,1014.00,1014.25,1441,1010,2451.00
09/28/2004,08:44,1014.25,1014.50,1014.25,1014.50,587,358,945.00
09/28/2004,08:45,1014.50,1014.75,1014.25,1014.25,379,1024,1403.00
09/28/2004,08:46,1014.25,1014.50,1014.25,1014.25,524,949,1473.00
09/28/2004,08:47,1014.25,1014.50,1013.50,1013.50,607,2512,3119.00
09/28/2004,08:48,1013.50,1014.00,1013.50,1013.75,759,428,1187.00
09/28/2004,08:49,1013.75,1013.75,1013.50,1013.75,231,162,393.00
09/28/2004,08:50,1013.75,1014.00,1013.50,1014.00,741,478,1219.00
09/28/2004,08:51,1014.00,1014.50,1013.75,1014.00,1426,214,1640.00
09/28/2004,08:52,1014.25,1014.25,1013.75,1014.00,39,286,325.00
09/28/2004,08:53,1013.75,1014.00,1013.50,1013.50,126,1489,1615.00
09/28/2004,08:54,1013.50,1013.50,1012.75,1013.00,604,3482,4086.00
09/28/2004,08:55,1013.00,1013.25,1013.00,1013.25,132,1115,1247.00
09/28/2004,08:56,1013.00,1013.25,1013.00,1013.00,34,445,479.00
09/28/2004,08:57,1013.00,1013.50,1013.00,1013.00,959,364,1323.00
09/28/2004,08:58,1013.25,1013.25,1013.00,1013.00,554,235,789.00
09/28/2004,08:59,1013.25,1013.50,1012.25,1012.25,735,2480,3215.00
09/28/2004,09:00,1012.50,1012.75,1012.25,1012.75,908,337,1245.00
09/28/2004,09:01,1012.50,1012.50,1011.50,1012.25,1754,3790,5544.00
09/28/2004,09:02,1012.00,1012.50,1012.00,1012.25,2953,1200,4153.00
09/28/2004,09:03,1012.25,1013.00,1012.00,1012.50,1734,968,2702.00
09/28/2004,09:04,1012.50,1012.50,1012.00,1012.00,1024,1576,2600.00
09/28/2004,09:05,1012.00,1012.25,1011.75,1012.00,579,2054,2633.00
09/28/2004,09:06,1011.75,1012.00,1011.25,1011.50,2020,2980,5000.00
09/28/2004,09:07,1011.25,1011.75,1011.25,1011.50,284,1270,1554.00
09/28/2004,09:08,1011.75,1012.25,1011.50,1012.25,2288,884,3172.00
09/28/2004,09:09,1012.00,1012.50,1011.75,1012.25,4151,873,5024.00
09/28/2004,09:10,1012.50,1013.00,1012.25,1012.75,2714,1314,4028.00
09/28/2004,09:11,1012.50,1013.00,1012.50,1012.75,866,891,1757.00
09/28/2004,09:12,1012.75,1013.00,1012.50,1013.00,864,841,1705.00
09/28/2004,09:13,1012.75,1013.75,1012.75,1013.25,2936,1091,4027.00
09/28/2004,09:14,1013.25,1013.75,1013.00,1013.25,751,720,1471.00
09/28/2004,09:15,1013.00,1013.50,1013.00,1013.25,493,437,930.00
09/28/2004,09:16,1013.25,1013.75,1013.00,1013.25,1774,564,2338.00
09/28/2004,09:17,1013.25,1013.75,1013.25,1013.75,676,337,1013.00
09/28/2004,09:18,1013.75,1013.75,1013.00,1013.00,346,1033,1379.00
09/28/2004,09:19,1013.25,1013.25,1012.75,1013.00,256,707,963.00
09/28/2004,09:20,1013.00,1013.25,1013.00,1013.00,492,199,691.00
09/28/2004,09:21,1013.00,1013.25,1012.75,1013.00,480,215,695.00
09/28/2004,09:22,1013.00,1013.50,1013.00,1013.25,835,713,1548.00
09/28/2004,09:23,1013.25,1013.25,1013.00,1013.00,37,218,255.00
09/28/2004,09:24,1013.00,1013.25,1012.75,1012.75,30,442,472.00
09/28/2004,09:25,1013.00,1013.00,1012.75,1013.00,22,597,619.00
09/28/2004,09:26,1012.75,1013.25,1012.75,1013.00,898,367,1265.00
09/28/2004,09:27,1012.75,1013.00,1012.50,1012.50,151,1063,1214.00
09/28/2004,09:28,1012.50,1012.75,1012.25,1012.75,1068,1883,2951.00
09/28/2004,09:29,1012.75,1012.75,1011.75,1012.00,182,2325,2507.00
09/28/2004,09:30,1011.75,1012.25,1011.75,1012.00,451,910,1361.00
09/28/2004,09:31,1012.25,1012.25,1011.75,1012.00,466,880,1346.00
09/28/2004,09:32,1012.00,1012.25,1011.75,1011.75,200,757,957.00
09/28/2004,09:33,1011.75,1012.00,1011.50,1011.75,620,1171,1791.00
09/28/2004,09:34,1012.00,1012.00,1011.00,1011.00,900,6488,7388.00
09/28/2004,09:35,1011.00,1011.25,1010.50,1010.75,2017,5912,7929.00
09/28/2004,09:36,1010.75,1011.00,1010.50,1010.50,1008,1108,2116.00
09/28/2004,09:37,1010.50,1011.00,1010.50,1010.75,894,512,1406.00
09/28/2004,09:38,1011.00,1011.00,1010.75,1011.00,442,54,496.00
09/28/2004,09:39,1011.00,1011.00,1009.75,1010.00,2199,7091,9290.00
09/28/2004,09:40,1009.75,1010.25,1009.75,1009.75,1232,2180,3412.00
09/28/2004,09:41,1010.00,1010.25,1009.50,1009.50,3147,3414,6561.00
09/28/2004,09:42,1009.50,1010.00,1009.00,1009.00,1481,3114,4595.00
09/28/2004,09:43,1009.00,1009.75,1008.75,1009.50,3996,2748,6744.00
09/28/2004,09:44,1009.50,1010.25,1009.25,1010.25,2117,555,2672.00
09/28/2004,09:45,1010.25,1010.25,1009.75,1010.00,796,990,1786.00
09/28/2004,09:46,1010.00,1010.50,1010.00,1010.00,611,677,1288.00
09/28/2004,09:47,1010.25,1010.50,1010.00,1010.25,796,289,1085.00
09/28/2004,09:48,1010.00,1010.50,1010.00,1010.50,734,67,801.00
09/28/2004,09:49,1010.50,1010.50,1010.00,1010.25,237,710,947.00
09/28/2004,09:50,1010.25,1011.00,1010.00,1010.75,3303,220,3523.00
09/28/2004,09:51,1010.75,1011.00,1010.50,1010.50,122,1236,1358.00
09/28/2004,09:52,1010.50,1010.75,1010.50,1010.50,118,229,347.00
09/28/2004,09:53,1010.50,1010.75,1010.50,1010.50,271,739,1010.00
09/28/2004,09:54,1010.50,1011.00,1010.50,1011.00,1795,105,1900.00
09/28/2004,09:55,1011.00,1011.25,1010.75,1010.75,3145,756,3901.00
09/28/2004,09:56,1011.00,1012.00,1010.75,1011.50,4888,919,5807.00
09/28/2004,09:57,1011.50,1011.75,1011.50,1011.75,1515,1097,2612.00
09/28/2004,09:58,1011.75,1012.00,1011.25,1012.00,1921,850,2771.00
09/28/2004,09:59,1012.00,1012.25,1011.75,1011.75,1710,856,2566.00
09/28/2004,10:00,1011.75,1012.00,1011.50,1011.50,176,667,843.00
09/28/2004,10:01,1011.75,1012.50,1011.50,1012.25,2639,850,3489.00
09/28/2004,10:02,1012.00,1012.50,1011.75,1011.75,450,1317,1767.00
09/28/2004,10:03,1011.75,1012.25,1011.75,1012.25,379,403,782.00
09/28/2004,10:04,1012.00,1012.25,1011.75,1012.00,888,314,1202.00
09/28/2004,10:05,1012.00,1012.00,1011.50,1011.75,93,724,817.00
09/28/2004,10:06,1011.75,1012.00,1011.75,1012.00,122,132,254.00
09/28/2004,10:07,1011.75,1012.00,1011.50,1011.50,63,891,954.00
09/28/2004,10:08,1011.50,1011.75,1011.50,1011.50,26,1861,1887.00
09/28/2004,10:09,1011.50,1011.75,1011.25,1011.25,248,1121,1369.00
09/28/2004,10:10,1011.00,1012.00,1011.00,1012.00,1084,153,1237.00
09/28/2004,10:11,1012.00,1012.25,1011.50,1012.00,1779,1135,2914.00
09/28/2004,10:12,1012.00,1012.25,1011.75,1012.00,476,61,537.00
09/28/2004,10:13,1012.00,1012.50,1012.00,1012.50,724,304,1028.00
09/28/2004,10:14,1012.25,1013.00,1012.25,1012.75,2271,65,2336.00
09/28/2004,10:15,1013.00,1013.50,1012.75,1013.25,3458,1394,4852.00
09/28/2004,10:16,1013.25,1013.25,1013.00,1013.00,744,269,1013.00
09/28/2004,10:17,1013.25,1013.25,1013.00,1013.25,541,87,628.00
09/28/2004,10:18,1013.50,1013.50,1013.25,1013.25,805,357,1162.00
09/28/2004,10:19,1013.25,1013.75,1013.25,1013.25,1473,1295,2768.00
09/28/2004,10:20,1013.25,1013.50,1013.25,1013.25,81,1014,1095.00
09/28/2004,10:21,1013.25,1013.50,1013.00,1013.25,260,1690,1950.00
09/28/2004,10:22,1013.25,1013.50,1013.00,1013.25,175,643,818.00
09/28/2004,10:23,1013.50,1013.75,1013.25,1013.25,504,191,695.00
09/28/2004,10:24,1013.25,1013.50,1013.25,1013.50,34,13,47.00
09/28/2004,10:25,1013.25,1013.50,1013.00,1013.25,226,680,906.00
09/28/2004,10:26,1013.25,1013.50,1013.00,1013.25,356,371,727.00
09/28/2004,10:27,1013.25,1013.50,1013.00,1013.25,74,245,319.00
09/28/2004,10:28,1013.25,1013.25,1012.75,1012.75,107,2295,2402.00
09/28/2004,10:29,1012.75,1013.00,1012.75,1012.75,1843,775,2618.00
09/28/2004,10:30,1012.75,1013.25,1012.75,1013.00,585,1359,1944.00
09/28/2004,10:31,1013.00,1013.00,1012.75,1012.75,17,146,163.00
09/28/2004,10:32,1012.75,1013.25,1012.75,1013.00,809,374,1183.00
09/28/2004,10:33,1013.00,1013.50,1013.00,1013.25,675,356,1031.00
09/28/2004,10:34,1013.25,1013.75,1013.25,1013.75,1662,908,2570.00
09/28/2004,10:35,1013.75,1013.75,1013.25,1013.50,27,296,323.00
09/28/2004,10:36,1013.50,1013.50,1013.00,1013.00,3,498,501.00
09/28/2004,10:37,1013.00,1013.50,1013.00,1013.25,413,33,446.00
09/28/2004,10:38,1013.25,1013.25,1012.50,1012.50,234,1398,1632.00
09/28/2004,10:39,1012.50,1012.75,1012.25,1012.25,264,1122,1386.00
09/28/2004,10:40,1012.25,1012.75,1012.25,1012.75,1129,589,1718.00
09/28/2004,10:41,1012.75,1012.75,1012.50,1012.50,72,508,580.00
09/28/2004,10:42,1012.50,1012.75,1012.50,1012.75,285,20,305.00
09/28/2004,10:43,1012.75,1013.25,1012.75,1013.25,1044,18,1062.00
09/28/2004,10:44,1013.25,1013.25,1013.00,1013.00,139,43,182.00
09/28/2004,10:45,1013.00,1013.75,1013.00,1013.50,2592,242,2834.00
09/28/2004,10:46,1013.75,1014.75,1013.50,1014.50,5249,848,6097.00
09/28/2004,10:47,1014.50,1014.50,1014.00,1014.25,1215,1028,2243.00
09/28/2004,10:48,1014.25,1014.25,1014.00,1014.00,96,362,458.00
09/28/2004,10:49,1014.25,1014.25,1014.00,1014.00,483,59,542.00
09/28/2004,10:50,1014.25,1014.50,1014.00,1014.25,1497,474,1971.00
09/28/2004,10:51,1014.25,1014.50,1014.25,1014.25,24,688,712.00
09/28/2004,10:52,1014.25,1014.25,1013.75,1014.00,69,772,841.00
09/28/2004,10:53,1013.75,1014.75,1013.75,1014.75,2136,167,2303.00
09/28/2004,10:54,1014.75,1015.00,1014.50,1014.75,2517,728,3245.00
09/28/2004,10:55,1014.75,1015.25,1014.75,1015.25,2205,780,2985.00
09/28/2004,10:56,1015.25,1015.75,1015.00,1015.25,3381,1311,4692.00
09/28/2004,10:57,1015.25,1016.25,1015.25,1015.75,5057,456,5513.00
09/28/2004,10:58,1015.50,1015.75,1015.25,1015.25,501,1295,1796.00
09/28/2004,10:59,1015.50,1015.50,1015.25,1015.25,230,330,560.00
09/28/2004,11:00,1015.25,1015.50,1014.75,1015.00,35,1481,1516.00
09/28/2004,11:01,1014.75,1015.00,1014.75,1014.75,562,976,1538.00
09/28/2004,11:02,1014.75,1015.00,1014.50,1014.75,232,647,879.00
09/28/2004,11:03,1014.75,1015.25,1014.75,1015.00,334,64,398.00
09/28/2004,11:04,1015.00,1015.25,1015.00,1015.00,126,124,250.00
09/28/2004,11:05,1015.00,1015.50,1015.00,1015.50,1188,194,1382.00
09/28/2004,11:06,1015.25,1015.50,1015.25,1015.25,557,326,883.00
09/28/2004,11:07,1015.25,1015.50,1015.25,1015.25,27,175,202.00
09/28/2004,11:08,1015.25,1015.75,1015.25,1015.50,1281,135,1416.00
09/28/2004,11:09,1015.75,1015.75,1015.50,1015.75,806,21,827.00
09/28/2004,11:10,1015.75,1015.75,1015.25,1015.25,39,1441,1480.00
09/28/2004,11:11,1015.50,1015.50,1015.25,1015.25,21,56,77.00
09/28/2004,11:12,1015.25,1015.50,1015.25,1015.50,677,227,904.00
09/28/2004,11:13,1015.75,1015.75,1015.50,1015.75,202,454,656.00
09/28/2004,11:14,1015.50,1015.75,1015.50,1015.50,258,68,326.00
09/28/2004,11:15,1015.50,1015.75,1015.25,1015.25,36,213,249.00
09/28/2004,11:16,1015.25,1015.50,1015.25,1015.25,10,76,86.00
09/28/2004,11:17,1015.25,1015.50,1015.00,1015.00,27,478,505.00
09/28/2004,11:18,1015.00,1015.25,1015.00,1015.25,225,382,607.00
09/28/2004,11:19,1015.25,1015.25,1015.00,1015.00,86,231,317.00
09/28/2004,11:20,1015.00,1015.25,1015.00,1015.00,723,561,1284.00
09/28/2004,11:21,1015.00,1015.25,1015.00,1015.00,123,32,155.00
09/28/2004,11:22,1015.00,1015.25,1015.00,1015.25,10,112,122.00
09/28/2004,11:23,1015.25,1015.25,1015.00,1015.00,51,13,64.00
09/28/2004,11:24,1015.25,1015.50,1015.00,1015.50,1061,131,1192.00
09/28/2004,11:25,1015.50,1015.75,1015.25,1015.75,539,24,563.00
09/28/2004,11:26,1015.50,1016.25,1015.50,1016.00,2177,316,2493.00
09/28/2004,11:27,1016.25,1016.50,1015.75,1016.00,2148,1393,3541.00
09/28/2004,11:28,1016.00,1016.00,1015.50,1016.00,1430,686,2116.00
09/28/2004,11:29,1015.75,1016.00,1015.25,1015.25,138,2314,2452.00
09/28/2004,11:30,1015.50,1015.50,1015.00,1015.25,485,839,1324.00
09/28/2004,11:31,1015.25,1015.75,1015.00,1015.25,520,892,1412.00
09/28/2004,11:32,1015.00,1015.50,1015.00,1015.25,773,710,1483.00
09/28/2004,11:33,1015.25,1015.50,1015.25,1015.25,21,43,64.00
09/28/2004,11:34,1015.25,1015.25,1015.00,1015.00,13,469,482.00
09/28/2004,11:35,1015.25,1015.25,1015.00,1015.25,363,2,365.00
09/28/2004,11:36,1015.25,1015.25,1015.00,1015.00,74,11,85.00
09/28/2004,11:37,1015.25,1015.25,1015.00,1015.00,65,114,179.00
09/28/2004,11:38,1015.00,1015.00,1014.50,1014.50,264,2019,2283.00
09/28/2004,11:39,1014.50,1014.75,1014.25,1014.50,43,1848,1891.00
09/28/2004,11:40,1014.50,1014.75,1014.25,1014.50,523,610,1133.00
09/28/2004,11:41,1014.50,1014.75,1014.50,1014.75,233,339,572.00
09/28/2004,11:42,1014.75,1014.75,1014.50,1014.75,450,372,822.00
09/28/2004,11:43,1014.75,1014.75,1014.50,1014.50,96,54,150.00
09/28/2004,11:44,1014.75,1015.00,1014.50,1015.00,2131,70,2201.00
09/28/2004,11:45,1015.00,1015.50,1015.00,1015.25,1203,315,1518.00
09/28/2004,11:46,1015.50,1015.50,1015.00,1015.25,248,141,389.00
09/28/2004,11:47,1015.25,1015.25,1014.75,1014.75,107,675,782.00
09/28/2004,11:48,1014.75,1015.00,1014.75,1014.75,19,23,42.00
09/28/2004,11:49,1015.00,1015.25,1015.00,1015.00,515,5,520.00
09/28/2004,11:50,1015.00,1015.25,1014.75,1014.75,42,166,208.00
09/28/2004,11:51,1015.00,1015.00,1014.75,1015.00,55,23,78.00
09/28/2004,11:52,1014.75,1015.00,1014.75,1015.00,272,7,279.00
09/28/2004,11:53,1015.00,1015.25,1014.75,1014.75,290,259,549.00
09/28/2004,11:54,1014.75,1015.00,1014.75,1015.00,166,33,199.00
09/28/2004,11:55,1015.25,1015.25,1015.00,1015.00,19,6,25.00
09/28/2004,11:56,1015.25,1015.25,1015.00,1015.00,69,29,98.00
09/28/2004,11:57,1015.25,1015.25,1015.00,1015.25,4,2,6.00
09/28/2004,11:58,1015.00,1015.00,1014.50,1014.75,171,722,893.00
09/28/2004,11:59,1014.75,1014.75,1014.50,1014.50,28,13,41.00
09/28/2004,12:00,1014.75,1015.00,1014.75,1014.75,70,2,72.00
09/28/2004,12:01,1015.00,1015.00,1014.50,1014.75,7,81,88.00
09/28/2004,12:02,1014.50,1015.00,1014.50,1015.00,310,67,377.00
09/28/2004,12:03,1015.00,1015.50,1015.00,1015.25,754,28,782.00
09/28/2004,12:04,1015.00,1015.50,1015.00,1015.25,308,33,341.00
09/28/2004,12:05,1015.25,1015.50,1015.25,1015.25,1,101,102.00
09/28/2004,12:06,1015.25,1015.50,1015.00,1015.25,34,478,512.00
09/28/2004,12:07,1015.00,1015.25,1015.00,1015.00,111,14,125.00
09/28/2004,12:08,1015.25,1015.25,1015.00,1015.00,8,170,178.00
09/28/2004,12:09,1015.25,1015.25,1014.75,1014.75,13,415,428.00
09/28/2004,12:10,1014.75,1015.00,1014.75,1014.75,190,7,197.00
09/28/2004,12:11,1015.00,1015.00,1014.50,1014.50,11,338,349.00
09/28/2004,12:12,1014.50,1014.75,1014.50,1014.50,32,52,84.00
09/28/2004,12:13,1014.50,1014.75,1014.00,1014.00,116,1734,1850.00
09/28/2004,12:14,1014.00,1014.25,1014.00,1014.00,48,252,300.00
09/28/2004,12:15,1014.25,1014.25,1013.75,1014.00,61,731,792.00
09/28/2004,12:16,1013.75,1014.25,1013.75,1014.00,763,124,887.00
09/28/2004,12:17,1014.00,1014.50,1014.00,1014.50,366,53,419.00
09/28/2004,12:18,1014.50,1014.50,1014.00,1014.00,272,270,542.00
09/28/2004,12:19,1014.00,1014.50,1014.00,1014.50,163,36,199.00
09/28/2004,12:20,1014.50,1014.75,1014.25,1014.75,1000,30,1030.00
09/28/2004,12:21,1014.75,1014.75,1014.50,1014.50,56,22,78.00
09/28/2004,12:22,1014.50,1014.75,1014.25,1014.50,9,259,268.00
09/28/2004,12:23,1014.25,1014.50,1014.25,1014.50,260,8,268.00
09/28/2004,12:24,1014.50,1014.75,1014.25,1014.25,209,42,251.00
09/28/2004,12:25,1014.25,1014.50,1014.25,1014.25,6,354,360.00
09/28/2004,12:26,1014.50,1014.50,1014.00,1014.25,19,154,173.00
09/28/2004,12:27,1014.25,1014.25,1013.75,1013.75,60,828,888.00
09/28/2004,12:28,1013.75,1014.00,1013.50,1014.00,215,1198,1413.00
09/28/2004,12:29,1013.75,1013.75,1013.25,1013.25,77,2366,2443.00
09/28/2004,12:30,1013.25,1013.50,1013.00,1013.00,79,895,974.00
09/28/2004,12:31,1013.00,1013.25,1013.00,1013.00,183,747,930.00
09/28/2004,12:32,1013.00,1013.75,1013.00,1013.75,1140,1064,2204.00
09/28/2004,12:33,1013.50,1013.75,1013.00,1013.25,227,919,1146.00
09/28/2004,12:34,1013.25,1013.75,1013.25,1013.50,513,7,520.00
09/28/2004,12:35,1013.75,1014.00,1013.50,1014.00,1352,55,1407.00
09/28/2004,12:36,1014.25,1014.25,1013.50,1013.75,316,964,1280.00
09/28/2004,12:37,1013.50,1014.00,1013.50,1013.75,120,299,419.00
09/28/2004,12:38,1013.75,1014.25,1013.75,1014.25,322,24,346.00
09/28/2004,12:39,1014.00,1014.25,1013.75,1014.25,437,102,539.00
09/28/2004,12:40,1014.25,1014.25,1014.00,1014.25,220,22,242.00
09/28/2004,12:41,1014.00,1014.25,1014.00,1014.25,15,16,31.00
09/28/2004,12:42,1014.25,1014.25,1014.00,1014.00,47,20,67.00
09/28/2004,12:43,1014.00,1014.50,1013.75,1014.50,1074,446,1520.00
09/28/2004,12:44,1014.50,1014.50,1014.25,1014.50,208,582,790.00
09/28/2004,12:45,1014.50,1015.00,1014.50,1015.00,2091,98,2189.00
09/28/2004,12:46,1015.00,1015.00,1014.75,1014.75,504,712,1216.00
09/28/2004,12:47,1014.75,1015.00,1014.75,1014.75,32,367,399.00
09/28/2004,12:48,1014.75,1015.00,1014.75,1015.00,22,439,461.00
09/28/2004,12:49,1014.75,1015.00,1014.75,1014.75,8,148,156.00
09/28/2004,12:50,1014.75,1015.50,1014.75,1015.50,3188,566,3754.00
09/28/2004,12:51,1015.25,1015.50,1015.25,1015.25,392,190,582.00
09/28/2004,12:52,1015.25,1015.50,1015.00,1015.00,331,284,615.00
09/28/2004,12:53,1015.00,1015.25,1015.00,1015.00,355,9,364.00
09/28/2004,12:54,1015.25,1015.25,1014.75,1014.75,37,629,666.00
09/28/2004,12:55,1014.75,1015.00,1014.50,1014.75,69,652,721.00
09/28/2004,12:56,1014.75,1014.75,1014.50,1014.75,129,241,370.00
09/28/2004,12:57,1014.75,1014.75,1014.50,1014.50,26,562,588.00
09/28/2004,12:58,1014.75,1015.00,1014.50,1014.75,327,363,690.00
09/28/2004,12:59,1014.75,1015.00,1014.50,1014.75,61,115,176.00
09/28/2004,13:00,1014.75,1014.75,1014.00,1014.25,50,2333,2383.00
09/28/2004,13:01,1014.00,1014.50,1014.00,1014.25,398,429,827.00
09/28/2004,13:02,1014.25,1014.50,1014.00,1014.25,62,142,204.00
09/28/2004,13:03,1014.50,1014.50,1014.00,1014.00,8,693,701.00
09/28/2004,13:04,1014.00,1014.25,1013.00,1013.50,702,4167,4869.00
09/28/2004,13:05,1013.50,1013.50,1013.25,1013.50,897,813,1710.00
09/28/2004,13:06,1013.25,1014.00,1013.25,1014.00,976,691,1667.00
09/28/2004,13:07,1014.00,1014.25,1013.75,1014.00,487,208,695.00
09/28/2004,13:08,1014.25,1014.25,1014.00,1014.00,10,834,844.00
09/28/2004,13:09,1013.75,1014.00,1013.75,1013.75,112,134,246.00
09/28/2004,13:10,1013.75,1014.00,1013.00,1013.25,582,1872,2454.00
09/28/2004,13:11,1013.25,1014.00,1013.25,1013.75,610,667,1277.00
09/28/2004,13:12,1014.00,1014.00,1013.75,1013.75,4,34,38.00
09/28/2004,13:13,1013.75,1014.00,1013.50,1013.50,26,409,435.00
09/28/2004,13:14,1013.75,1014.50,1013.25,1014.25,2304,423,2727.00
09/28/2004,13:15,1014.50,1014.50,1014.25,1014.25,630,553,1183.00
09/28/2004,13:16,1014.50,1014.75,1014.25,1014.50,326,313,639.00
09/28/2004,13:17,1014.50,1014.75,1014.25,1014.50,39,187,226.00
09/28/2004,13:18,1014.50,1015.25,1014.25,1015.00,1494,114,1608.00
09/28/2004,13:19,1015.00,1015.50,1015.00,1015.50,3099,557,3656.00
09/28/2004,13:20,1015.50,1015.50,1014.75,1014.75,23,1704,1727.00
09/28/2004,13:21,1014.75,1015.25,1014.75,1015.00,669,241,910.00
09/28/2004,13:22,1015.25,1015.50,1015.00,1015.00,293,166,459.00
09/28/2004,13:23,1015.25,1015.25,1014.75,1015.00,126,189,315.00
09/28/2004,13:24,1015.25,1015.75,1015.00,1015.25,1337,467,1804.00
09/28/2004,13:25,1015.50,1015.50,1015.25,1015.50,34,176,210.00
09/28/2004,13:26,1015.50,1015.50,1015.00,1015.00,127,469,596.00
09/28/2004,13:27,1015.25,1015.50,1015.00,1015.25,268,199,467.00
09/28/2004,13:28,1015.25,1016.25,1015.25,1016.00,2196,436,2632.00
09/28/2004,13:29,1016.00,1016.00,1015.50,1016.00,395,1067,1462.00
09/28/2004,13:30,1016.00,1016.25,1015.75,1016.00,666,633,1299.00
09/28/2004,13:31,1016.00,1016.50,1015.75,1016.50,2097,786,2883.00
09/28/2004,13:32,1016.25,1017.00,1016.00,1016.25,2645,1844,4489.00
09/28/2004,13:33,1016.25,1016.75,1016.25,1016.50,1473,642,2115.00
09/28/2004,13:34,1016.50,1017.25,1016.50,1016.75,2935,2749,5684.00
09/28/2004,13:35,1017.00,1017.50,1016.75,1016.75,2433,864,3297.00
09/28/2004,13:36,1017.00,1017.50,1016.75,1017.25,1894,1984,3878.00
09/28/2004,13:37,1017.25,1018.25,1017.25,1017.75,6153,1238,7391.00
09/28/2004,13:38,1017.75,1018.00,1017.00,1017.00,539,3841,4380.00
09/28/2004,13:39,1017.25,1017.50,1017.00,1017.25,1440,1093,2533.00
09/28/2004,13:40,1017.25,1017.50,1017.25,1017.25,111,309,420.00
09/28/2004,13:41,1017.25,1017.75,1017.00,1017.25,431,707,1138.00
09/28/2004,13:42,1017.00,1017.50,1016.75,1017.25,466,390,856.00
09/28/2004,13:43,1017.25,1017.50,1017.25,1017.50,912,51,963.00
09/28/2004,13:44,1017.75,1017.75,1017.25,1017.50,653,228,881.00
09/28/2004,13:45,1017.25,1017.50,1017.25,1017.50,546,210,756.00
09/28/2004,13:46,1017.50,1017.75,1017.00,1017.50,660,773,1433.00
09/28/2004,13:47,1017.25,1017.50,1017.25,1017.25,32,129,161.00
09/28/2004,13:48,1017.25,1017.25,1017.00,1017.25,286,352,638.00
09/28/2004,13:49,1017.00,1017.25,1016.75,1017.00,101,1618,1719.00
09/28/2004,13:50,1016.75,1017.50,1016.75,1017.25,1037,441,1478.00
09/28/2004,13:51,1017.25,1017.75,1017.25,1017.50,937,161,1098.00
09/28/2004,13:52,1017.50,1018.25,1017.50,1017.75,2193,334,2527.00
09/28/2004,13:53,1017.75,1018.00,1017.50,1017.75,860,1090,1950.00
09/28/2004,13:54,1017.75,1018.50,1017.50,1018.00,3042,1085,4127.00
09/28/2004,13:55,1018.25,1018.25,1018.00,1018.25,162,260,422.00
09/28/2004,13:56,1018.25,1018.25,1018.00,1018.00,825,67,892.00
09/28/2004,13:57,1018.00,1018.25,1017.75,1018.00,300,687,987.00
09/28/2004,13:58,1018.00,1018.75,1018.00,1018.75,3885,155,4040.00
09/28/2004,13:59,1018.50,1019.25,1018.50,1018.75,2335,1689,4024.00
09/28/2004,14:00,1018.75,1018.75,1018.50,1018.50,1552,698,2250.00
09/28/2004,14:01,1018.75,1018.75,1018.25,1018.50,1759,2485,4244.00
09/28/2004,14:02,1018.50,1018.75,1018.50,1018.50,32,162,194.00
09/28/2004,14:03,1018.50,1019.25,1018.50,1018.75,2308,1000,3308.00
09/28/2004,14:04,1018.75,1019.00,1018.75,1018.75,50,189,239.00
09/28/2004,14:05,1018.75,1019.00,1018.75,1018.75,251,489,740.00
09/28/2004,14:06,1018.75,1019.00,1018.25,1018.50,213,2081,2294.00
09/28/2004,14:07,1018.50,1018.50,1018.25,1018.50,97,197,294.00
09/28/2004,14:08,1018.50,1018.50,1018.25,1018.25,242,172,414.00
09/28/2004,14:09,1018.50,1018.50,1018.00,1018.00,37,1983,2020.00
09/28/2004,14:10,1018.00,1018.25,1017.75,1018.00,714,1322,2036.00
09/28/2004,14:11,1018.00,1018.25,1018.00,1018.00,183,42,225.00
09/28/2004,14:12,1018.25,1018.50,1018.00,1018.25,862,175,1037.00
09/28/2004,14:13,1018.25,1018.50,1018.00,1018.00,11,991,1002.00
09/28/2004,14:14,1018.00,1018.25,1018.00,1018.00,21,108,129.00
09/28/2004,14:15,1018.25,1018.50,1018.00,1018.25,758,467,1225.00
09/28/2004,14:16,1018.50,1018.50,1018.25,1018.50,377,1142,1519.00
09/28/2004,14:17,1018.50,1019.00,1018.25,1019.00,1816,215,2031.00
09/28/2004,14:18,1019.00,1019.50,1018.75,1019.50,3565,403,3968.00
09/28/2004,14:19,1019.25,1019.50,1019.25,1019.25,1209,2867,4076.00
09/28/2004,14:20,1019.50,1019.75,1019.25,1019.50,4710,1776,6486.00
09/28/2004,14:21,1019.50,1019.50,1019.00,1019.25,353,1254,1607.00
09/28/2004,14:22,1019.00,1019.25,1019.00,1019.25,448,92,540.00
09/28/2004,14:23,1019.25,1019.25,1019.00,1019.00,38,198,236.00
09/28/2004,14:24,1019.25,1020.00,1019.00,1020.00,5421,1591,7012.00
09/28/2004,14:25,1020.00,1020.00,1019.25,1019.50,488,3118,3606.00
09/28/2004,14:26,1019.25,1019.50,1019.25,1019.25,751,53,804.00
09/28/2004,14:27,1019.50,1019.50,1019.00,1019.25,101,1639,1740.00
09/28/2004,14:28,1019.00,1019.25,1019.00,1019.00,35,1212,1247.00
09/28/2004,14:29,1019.25,1019.50,1019.00,1019.25,1650,62,1712.00
09/28/2004,14:30,1019.25,1019.50,1019.00,1019.00,96,508,604.00
09/28/2004,14:31,1019.00,1019.50,1019.00,1019.50,1436,287,1723.00
09/28/2004,14:32,1019.25,1019.50,1019.25,1019.25,1161,234,1395.00
09/28/2004,14:33,1019.50,1019.75,1019.25,1019.75,741,425,1166.00
09/28/2004,14:34,1019.75,1020.00,1019.50,1019.75,1150,347,1497.00
09/28/2004,14:35,1020.00,1020.00,1019.50,1019.75,981,1009,1990.00
09/28/2004,14:36,1019.75,1020.00,1019.50,1019.50,293,342,635.00
09/28/2004,14:37,1019.75,1019.75,1018.75,1018.75,303,2783,3086.00
09/28/2004,14:38,1019.00,1019.00,1018.50,1018.50,174,1424,1598.00
09/28/2004,14:39,1018.50,1019.00,1018.50,1019.00,1300,705,2005.00
09/28/2004,14:40,1018.75,1019.25,1018.75,1018.75,489,277,766.00
09/28/2004,14:41,1018.75,1019.00,1018.00,1018.00,101,2493,2594.00
09/28/2004,14:42,1018.25,1018.75,1018.00,1018.25,1210,608,1818.00
09/28/2004,14:43,1018.50,1018.75,1018.25,1018.50,520,436,956.00
09/28/2004,14:44,1018.50,1018.75,1018.50,1018.50,47,41,88.00
09/28/2004,14:45,1018.50,1019.00,1018.50,1019.00,528,133,661.00
09/28/2004,14:46,1019.00,1019.25,1018.75,1018.75,782,699,1481.00
09/28/2004,14:47,1018.75,1019.25,1018.75,1019.25,522,122,644.00
09/28/2004,14:48,1019.25,1019.25,1018.50,1018.50,90,829,919.00
09/28/2004,14:49,1018.50,1019.00,1018.50,1019.00,302,428,730.00
09/28/2004,14:50,1019.00,1019.00,1018.50,1018.75,130,349,479.00
09/28/2004,14:51,1018.50,1019.00,1018.50,1019.00,604,239,843.00
09/28/2004,14:52,1019.00,1019.25,1018.75,1018.75,746,563,1309.00
09/28/2004,14:53,1019.00,1019.00,1018.50,1018.75,571,566,1137.00
09/28/2004,14:54,1018.75,1019.00,1018.75,1019.00,75,288,363.00
09/28/2004,14:55,1018.75,1019.00,1018.25,1018.50,59,1264,1323.00
09/28/2004,14:56,1018.50,1018.50,1018.25,1018.50,204,178,382.00
09/28/2004,14:57,1018.25,1018.50,1018.00,1018.00,79,695,774.00
09/28/2004,14:58,1018.00,1018.25,1018.00,1018.00,400,1201,1601.00
09/28/2004,14:59,1018.00,1018.25,1018.00,1018.25,1830,1229,3059.00
09/28/2004,15:00,1018.25,1018.50,1018.00,1018.25,2091,2117,4208.00
09/28/2004,15:01,1018.50,1019.25,1018.25,1018.75,3845,2203,6048.00
09/28/2004,15:02,1018.75,1019.00,1018.75,1019.00,1437,224,1661.00
09/28/2004,15:03,1019.00,1019.00,1018.75,1019.00,245,249,494.00
09/28/2004,15:04,1019.00,1019.25,1018.75,1019.25,2006,184,2190.00
09/28/2004,15:05,1019.50,1019.50,1018.75,1018.75,267,1063,1330.00
09/28/2004,15:06,1018.75,1019.00,1018.75,1018.75,38,1024,1062.00
09/28/2004,15:07,1018.75,1019.00,1018.75,1019.00,18,139,157.00
09/28/2004,15:08,1018.75,1019.00,1018.50,1018.75,23,1672,1695.00
09/28/2004,15:09,1018.50,1018.75,1018.25,1018.50,421,938,1359.00
09/28/2004,15:10,1018.50,1019.00,1018.50,1018.75,317,960,1277.00
09/28/2004,15:11,1018.50,1018.50,1018.25,1018.50,126,1034,1160.00
09/28/2004,15:12,1018.25,1018.50,1018.00,1018.25,389,821,1210.00
09/28/2004,15:13,1018.00,1018.25,1018.00,1018.25,2589,77,2666.00
09/28/2004,15:14,1018.00,1018.25,1017.25,1017.50,858,5125,5983.00
09/28/2004,15:15,1017.25,1018.00,1017.00,1017.50,3850,3536,7386.00
09/28/2004,15:16,1017.50,1017.50,1017.25,1017.50,68,1,69.00
09/28/2004,15:31,1017.25,1017.50,1017.00,1017.25,14,163,177.00
09/28/2004,15:32,1017.50,1017.50,1017.25,1017.25,11,102,113.00
09/28/2004,15:33,1017.25,1017.50,1017.25,1017.25,13,58,71.00
09/28/2004,15:34,1017.25,1017.25,1017.00,1017.00,0,94,94.00
09/28/2004,15:35,1017.25,1017.25,1017.00,1017.25,36,20,56.00
09/28/2004,15:36,1017.00,1017.25,1017.00,1017.25,107,102,209.00
09/28/2004,15:37,1017.25,1017.50,1017.25,1017.25,50,1,51.00
09/28/2004,15:39,1017.25,1017.25,1017.25,1017.25,0,2,2.00
09/28/2004,15:40,1017.25,1017.25,1017.25,1017.25,0,108,108.00
09/28/2004,15:41,1017.25,1017.25,1017.25,1017.25,0,72,72.00
09/28/2004,15:42,1017.25,1017.25,1017.25,1017.25,0,55,55.00
09/28/2004,15:43,1017.25,1017.25,1017.25,1017.25,0,33,33.00
09/28/2004,15:44,1017.25,1017.25,1017.00,1017.00,0,35,35.00
09/28/2004,15:45,1017.25,1017.25,1017.25,1017.25,11,0,11.00
09/28/2004,15:46,1017.25,1017.25,1017.25,1017.25,2,0,2.00
09/28/2004,15:47,1017.25,1017.25,1017.25,1017.25,35,0,35.00
09/28/2004,15:49,1017.50,1017.50,1017.50,1017.50,2,0,2.00
09/28/2004,15:50,1017.50,1017.50,1017.25,1017.50,71,100,171.00
09/28/2004,15:51,1017.25,1017.50,1017.25,1017.50,117,100,217.00
09/28/2004,15:52,1017.25,1017.25,1017.25,1017.25,0,2,2.00
09/28/2004,15:53,1017.50,1017.50,1017.50,1017.50,31,0,31.00
09/28/2004,15:54,1017.50,1017.75,1017.50,1017.75,24,0,24.00
09/28/2004,15:55,1017.75,1017.75,1017.50,1017.50,1,4,5.00
09/28/2004,15:56,1017.75,1018.00,1017.75,1018.00,139,0,139.00
09/28/2004,15:58,1017.75,1017.75,1017.75,1017.75,0,3,3.00
09/28/2004,15:59,1018.00,1018.00,1017.75,1018.00,9,20,29.00
09/28/2004,16:00,1017.75,1018.00,1017.50,1017.50,2,356,358.00
09/28/2004,17:01,1018.00,1018.00,1018.00,1018.00,17,0,17.00
09/28/2004,17:02,1018.00,1018.00,1018.00,1018.00,1,0,1.00
09/28/2004,17:03,1018.00,1018.00,1018.00,1018.00,17,0,17.00
09/28/2004,17:04,1018.00,1018.00,1018.00,1018.00,3,0,3.00
09/28/2004,17:08,1017.75,1017.75,1017.75,1017.75,0,10,10.00
09/28/2004,17:09,1018.00,1018.00,1018.00,1018.00,1,0,1.00
09/28/2004,17:10,1017.75,1017.75,1017.75,1017.75,0,41,41.00
09/28/2004,17:11,1017.75,1017.75,1017.75,1017.75,0,1,1.00
09/28/2004,17:12,1017.75,1018.00,1017.75,1018.00,5,6,11.00
09/28/2004,17:13,1017.75,1017.75,1017.75,1017.75,0,1,1.00
09/28/2004,17:14,1017.75,1017.75,1017.75,1017.75,0,2,2.00
09/28/2004,17:15,1017.75,1018.00,1017.75,1018.00,1,1,2.00
09/28/2004,17:16,1018.00,1018.00,1018.00,1018.00,1,0,1.00
09/28/2004,17:17,1017.75,1017.75,1017.75,1017.75,0,17,17.00
09/28/2004,17:18,1017.50,1017.50,1017.50,1017.50,0,1,1.00
09/28/2004,17:19,1017.75,1017.75,1017.75,1017.75,2,0,2.00
09/28/2004,17:22,1017.50,1017.75,1017.50,1017.75,1,10,11.00
09/28/2004,17:26,1017.75,1017.75,1017.75,1017.75,10,0,10.00
09/28/2004,17:27,1017.75,1017.75,1017.75,1017.75,1,0,1.00
09/28/2004,17:29,1017.50,1017.50,1017.50,1017.50,0,6,6.00
09/28/2004,17:30,1017.50,1017.50,1017.50,1017.50,0,2,2.00
09/28/2004,17:31,1017.50,1017.50,1017.50,1017.50,0,5,5.00
09/28/2004,17:32,1017.50,1017.50,1017.50,1017.50,0,8,8.00
09/28/2004,17:33,1017.50,1017.50,1017.50,1017.50,0,1,1.00
09/28/2004,17:34,1017.50,1017.50,1017.50,1017.50,0,20,20.00
09/28/2004,17:37,1017.50,1017.50,1017.50,1017.50,0,10,10.00
09/28/2004,17:38,1017.50,1017.50,1017.50,1017.50,0,3,3.00
09/28/2004,17:39,1017.50,1017.50,1017.50,1017.50,0,43,43.00
09/28/2004,17:40,1017.50,1017.50,1017.50,1017.50,0,1,1.00
09/28/2004,17:42,1017.50,1017.50,1017.50,1017.50,0,10,10.00
09/28/2004,17:46,1017.25,1017.25,1017.25,1017.25,0,1,1.00
09/28/2004,17:47,1017.25,1017.25,1017.25,1017.25,0,1,1.00
09/28/2004,17:50,1017.50,1017.50,1017.50,1017.50,40,0,40.00
09/28/2004,17:56,1017.25,1017.25,1017.25,1017.25,0,5,5.00
09/28/2004,17:57,1017.25,1017.25,1017.25,1017.25,0,5,5.00
09/28/2004,17:59,1017.25,1017.25,1017.25,1017.25,0,1,1.00
09/28/2004,18:03,1017.25,1017.25,1017.25,1017.25,0,1,1.00
09/28/2004,18:10,1017.50,1017.50,1017.50,1017.50,2,0,2.00
09/28/2004,18:11,1017.25,1017.25,1017.25,1017.25,0,2,2.00
09/28/2004,18:15,1017.25,1017.25,1017.25,1017.25,0,44,44.00
09/28/2004,18:16,1017.25,1017.25,1017.25,1017.25,0,12,12.00
09/28/2004,18:18,1017.25,1017.25,1017.25,1017.25,0,1,1.00
09/28/2004,18:20,1017.25,1017.25,1017.25,1017.25,0,5,5.00
09/28/2004,18:24,1017.00,1017.25,1017.00,1017.25,1,1,2.00
09/28/2004,18:25,1017.00,1017.25,1017.00,1017.25,8,1,9.00
09/28/2004,18:26,1017.25,1017.25,1017.25,1017.25,16,0,16.00
09/28/2004,18:27,1017.25,1017.25,1017.25,1017.25,10,0,10.00
09/28/2004,18:28,1017.25,1017.25,1017.25,1017.25,5,0,5.00
09/28/2004,18:29,1017.25,1017.25,1017.25,1017.25,6,0,6.00
09/28/2004,18:31,1017.00,1017.00,1017.00,1017.00,0,2,2.00
09/28/2004,18:32,1017.50,1017.50,1017.00,1017.00,1,2,3.00
09/28/2004,18:34,1017.25,1017.25,1017.25,1017.25,2,0,2.00
09/28/2004,18:36,1017.25,1017.25,1017.25,1017.25,4,0,4.00
09/28/2004,18:37,1017.25,1017.25,1017.25,1017.25,17,0,17.00
09/28/2004,18:38,1017.25,1017.25,1017.25,1017.25,1,0,1.00
09/28/2004,18:41,1017.25,1017.25,1017.25,1017.25,3,0,3.00
09/28/2004,18:42,1017.25,1017.25,1017.25,1017.25,2,0,2.00
09/28/2004,18:43,1017.25,1017.25,1017.25,1017.25,2,0,2.00
09/28/2004,18:44,1017.25,1017.25,1017.25,1017.25,6,0,6.00
09/28/2004,18:46,1017.25,1017.25,1017.25,1017.25,1,0,1.00
09/28/2004,18:51,1017.50,1017.50,1017.25,1017.50,12,1,13.00
09/28/2004,18:54,1017.50,1017.50,1017.50,1017.50,10,0,10.00
09/28/2004,18:56,1017.50,1017.50,1017.50,1017.50,5,0,5.00
09/28/2004,18:57,1017.50,1017.50,1017.50,1017.50,52,0,52.00
09/28/2004,19:00,1017.50,1017.50,1017.25,1017.25,26,2,28.00
09/28/2004,19:08,1017.50,1017.50,1017.50,1017.50,2,0,2.00
09/28/2004,19:09,1017.25,1017.25,1017.25,1017.25,0,2,2.00
09/28/2004,19:11,1017.50,1017.50,1017.50,1017.50,5,0,5.00
09/28/2004,19:12,1017.25,1017.25,1017.25,1017.25,0,2,2.00
09/28/2004,19:19,1017.50,1017.50,1017.50,1017.50,10,0,10.00
09/28/2004,19:29,1017.50,1017.50,1017.50,1017.50,1,0,1.00
09/28/2004,19:31,1017.50,1017.50,1017.50,1017.50,1,0,1.00
09/28/2004,19:32,1017.25,1017.25,1017.25,1017.25,0,1,1.00
09/28/2004,19:33,1017.25,1017.50,1017.25,1017.50,1,9,10.00
09/28/2004,19:34,1017.25,1017.25,1017.25,1017.25,0,3,3.00
09/28/2004,19:39,1017.25,1017.25,1017.25,1017.25,0,3,3.00
09/28/2004,19:40,1017.25,1017.25,1017.25,1017.25,0,1,1.00
09/28/2004,19:42,1017.25,1017.25,1017.25,1017.25,0,5,5.00
09/28/2004,19:46,1017.25,1017.25,1017.25,1017.25,0,5,5.00
09/28/2004,19:54,1017.50,1017.50,1017.50,1017.50,1,0,1.00
09/28/2004,19:55,1017.25,1017.25,1017.25,1017.25,0,6,6.00
09/28/2004,19:59,1017.50,1017.50,1017.50,1017.50,3,0,3.00
09/28/2004,20:05,1017.50,1017.50,1017.50,1017.50,1,0,1.00
09/28/2004,20:06,1017.50,1017.50,1017.50,1017.50,1,0,1.00
09/28/2004,20:09,1017.25,1017.25,1017.25,1017.25,0,2,2.00
09/28/2004,20:10,1017.25,1017.25,1017.25,1017.25,0,1,1.00
09/28/2004,20:14,1017.25,1017.25,1017.25,1017.25,0,1,1.00
09/28/2004,20:16,1017.50,1017.50,1017.50,1017.50,1,0,1.00
09/28/2004,20:21,1017.25,1017.25,1017.25,1017.25,0,2,2.00
09/28/2004,20:25,1017.50,1017.50,1017.50,1017.50,4,0,4.00
09/28/2004,20:26,1017.50,1017.50,1017.50,1017.50,1,0,1.00
09/28/2004,20:27,1017.50,1017.50,1017.50,1017.50,5,0,5.00
09/28/2004,20:28,1017.50,1017.50,1017.50,1017.50,1,0,1.00
09/28/2004,20:30,1017.25,1017.50,1017.25,1017.50,2,1,3.00
09/28/2004,20:38,1017.50,1017.50,1017.50,1017.50,1,0,1.00
09/28/2004,20:40,1017.25,1017.25,1017.25,1017.25,0,70,70.00
09/28/2004,20:41,1017.25,1017.25,1017.25,1017.25,0,14,14.00
09/28/2004,20:42,1017.25,1017.25,1017.25,1017.25,0,11,11.00
09/28/2004,20:43,1017.25,1017.25,1017.25,1017.25,0,5,5.00
09/28/2004,20:44,1017.25,1017.25,1017.25,1017.25,0,5,5.00
09/28/2004,20:45,1017.25,1017.25,1017.25,1017.25,0,19,19.00
09/28/2004,20:46,1017.25,1017.25,1017.25,1017.25,0,8,8.00
09/28/2004,20:47,1017.25,1017.25,1017.25,1017.25,0,2,2.00
09/28/2004,20:49,1017.25,1017.25,1017.25,1017.25,0,1,1.00
09/28/2004,20:50,1017.25,1017.25,1017.25,1017.25,0,1,1.00
09/28/2004,20:53,1017.25,1017.25,1017.25,1017.25,0,13,13.00
09/28/2004,20:55,1017.25,1017.25,1017.00,1017.00,0,4,4.00
09/28/2004,20:56,1017.00,1017.00,1017.00,1017.00,0,40,40.00
09/28/2004,20:59,1017.00,1017.00,1017.00,1017.00,0,2,2.00
09/28/2004,21:00,1017.00,1017.00,1017.00,1017.00,0,23,23.00
09/28/2004,21:08,1017.00,1017.00,1017.00,1017.00,0,2,2.00
09/28/2004,21:11,1017.25,1017.25,1017.25,1017.25,1,0,1.00
09/28/2004,21:12,1017.25,1017.25,1017.25,1017.25,1,0,1.00
09/28/2004,21:13,1017.25,1017.25,1017.25,1017.25,3,0,3.00
09/28/2004,21:14,1017.25,1017.25,1017.25,1017.25,2,0,2.00
09/28/2004,21:15,1017.00,1017.00,1017.00,1017.00,0,1,1.00
09/28/2004,21:20,1017.25,1017.25,1017.25,1017.25,10,0,10.00
09/28/2004,21:22,1017.25,1017.25,1017.25,1017.25,10,0,10.00
09/28/2004,21:23,1017.25,1017.25,1017.25,1017.25,7,0,7.00
09/28/2004,21:24,1017.25,1017.25,1017.25,1017.25,5,0,5.00
09/28/2004,21:25,1017.25,1017.25,1017.25,1017.25,39,0,39.00
09/28/2004,21:26,1017.25,1017.25,1017.25,1017.25,2,0,2.00
09/28/2004,21:27,1017.25,1017.25,1017.25,1017.25,10,0,10.00
09/28/2004,21:28,1017.25,1017.25,1017.25,1017.25,1,0,1.00
09/28/2004,21:30,1017.25,1017.25,1017.25,1017.25,5,0,5.00
09/28/2004,21:32,1017.25,1017.25,1017.25,1017.25,2,0,2.00
09/28/2004,21:33,1017.25,1017.25,1017.25,1017.25,1,0,1.00
09/28/2004,21:43,1017.50,1017.50,1017.50,1017.50,10,0,10.00
09/28/2004,21:44,1017.25,1017.25,1017.25,1017.25,0,2,2.00
09/28/2004,21:45,1017.50,1017.50,1017.50,1017.50,1,0,1.00
09/28/2004,21:50,1017.25,1017.25,1017.25,1017.25,0,3,3.00
09/28/2004,21:57,1017.25,1017.25,1017.25,1017.25,0,2,2.00
09/28/2004,22:00,1017.25,1017.25,1017.25,1017.25,0,5,5.00
09/28/2004,22:03,1017.25,1017.25,1017.25,1017.25,0,1,1.00
09/28/2004,22:04,1017.25,1017.25,1017.25,1017.25,0,1,1.00
09/28/2004,22:06,1017.25,1017.25,1017.25,1017.25,0,6,6.00
09/28/2004,22:08,1017.25,1017.25,1017.25,1017.25,0,2,2.00
09/28/2004,22:09,1017.25,1017.25,1017.25,1017.25,0,11,11.00
09/28/2004,22:10,1017.25,1017.25,1017.25,1017.25,0,2,2.00
09/28/2004,22:11,1017.25,1017.25,1017.25,1017.25,0,3,3.00
09/28/2004,22:12,1017.25,1017.25,1017.25,1017.25,0,1,1.00
09/28/2004,22:24,1017.25,1017.25,1017.25,1017.25,0,5,5.00
09/28/2004,22:31,1017.25,1017.25,1017.25,1017.25,0,2,2.00
09/28/2004,22:49,1017.00,1017.00,1017.00,1017.00,0,10,10.00
09/28/2004,22:51,1017.00,1017.00,1017.00,1017.00,0,1,1.00
09/28/2004,22:56,1017.25,1017.25,1017.25,1017.25,20,0,20.00
09/28/2004,22:57,1017.25,1017.25,1017.25,1017.25,1,0,1.00
09/28/2004,23:01,1017.25,1017.25,1017.25,1017.25,2,0,2.00
09/28/2004,23:03,1017.25,1017.25,1017.25,1017.25,1,0,1.00
09/28/2004,23:05,1017.25,1017.25,1017.25,1017.25,25,0,25.00
09/28/2004,23:12,1017.25,1017.25,1017.25,1017.25,1,0,1.00
09/28/2004,23:14,1017.00,1017.00,1017.00,1017.00,0,2,2.00
09/28/2004,23:16,1017.25,1017.25,1017.25,1017.25,1,0,1.00
09/28/2004,23:17,1017.25,1017.25,1017.25,1017.25,117,0,117.00
09/28/2004,23:18,1017.25,1017.25,1017.25,1017.25,13,0,13.00
09/28/2004,23:19,1017.50,1017.50,1017.50,1017.50,7,0,7.00
09/28/2004,23:24,1017.25,1017.25,1017.25,1017.25,0,1,1.00
09/28/2004,23:28,1017.25,1017.25,1017.25,1017.25,0,2,2.00
09/28/2004,23:34,1017.25,1017.25,1017.25,1017.25,0,2,2.00
09/28/2004,23:52,1017.50,1017.50,1017.50,1017.50,2,0,2.00
09/28/2004,23:53,1017.25,1017.25,1017.25,1017.25,0,35,35.00
09/29/2004,00:00,1017.25,1017.25,1017.25,1017.25,0,2,2.00
09/29/2004,00:03,1017.25,1017.25,1017.25,1017.25,0,8,8.00
09/29/2004,00:04,1017.25,1017.25,1017.25,1017.25,0,10,10.00
09/29/2004,00:05,1017.25,1017.25,1017.25,1017.25,0,1,1.00
09/29/2004,00:11,1017.00,1017.25,1017.00,1017.25,13,1,14.00
09/29/2004,00:12,1017.25,1017.25,1017.25,1017.25,2,0,2.00
09/29/2004,00:19,1017.00,1017.00,1017.00,1017.00,0,1,1.00
09/29/2004,00:20,1017.25,1017.25,1017.25,1017.25,1,0,1.00
09/29/2004,00:23,1017.25,1017.25,1017.25,1017.25,8,0,8.00
09/29/2004,00:27,1017.25,1017.50,1017.25,1017.50,10,0,10.00
09/29/2004,00:28,1017.25,1017.25,1017.25,1017.25,0,10,10.00
09/29/2004,00:31,1017.00,1017.25,1017.00,1017.25,1,1,2.00
09/29/2004,00:37,1017.00,1017.00,1017.00,1017.00,0,1,1.00
09/29/2004,00:46,1017.00,1017.00,1017.00,1017.00,0,1,1.00
09/29/2004,00:47,1017.25,1017.25,1017.00,1017.00,8,16,24.00
09/29/2004,00:49,1017.50,1017.50,1017.50,1017.50,1,0,1.00
09/29/2004,00:51,1017.50,1017.50,1017.50,1017.50,2,0,2.00
09/29/2004,00:52,1017.25,1017.25,1017.25,1017.25,0,1,1.00
09/29/2004,00:55,1017.00,1017.25,1017.00,1017.25,3,1,4.00
09/29/2004,00:56,1017.25,1017.25,1017.25,1017.25,2,0,2.00
09/29/2004,00:57,1017.00,1017.25,1016.50,1017.25,9,421,430.00
09/29/2004,00:58,1017.25,1017.25,1017.00,1017.00,22,10,32.00
09/29/2004,00:59,1017.00,1017.00,1017.00,1017.00,0,10,10.00
09/29/2004,01:01,1017.00,1017.00,1017.00,1017.00,0,6,6.00
09/29/2004,01:02,1017.00,1017.00,1016.75,1016.75,0,5,5.00
09/29/2004,01:03,1017.00,1017.00,1017.00,1017.00,10,0,10.00
09/29/2004,01:04,1016.75,1017.00,1016.75,1016.75,10,3,13.00
09/29/2004,01:06,1016.75,1016.75,1016.75,1016.75,0,8,8.00
09/29/2004,01:07,1017.00,1017.00,1017.00,1017.00,5,0,5.00
09/29/2004,01:09,1016.75,1016.75,1016.75,1016.75,0,5,5.00
09/29/2004,01:12,1016.75,1016.75,1016.75,1016.75,0,6,6.00
09/29/2004,01:13,1016.50,1016.50,1016.50,1016.50,0,1,1.00
09/29/2004,01:14,1016.75,1016.75,1016.75,1016.75,1,0,1.00
09/29/2004,01:18,1016.50,1016.50,1016.25,1016.25,0,109,109.00
09/29/2004,01:20,1016.50,1016.50,1016.25,1016.25,31,227,258.00
09/29/2004,01:21,1016.25,1016.25,1016.25,1016.25,0,53,53.00
09/29/2004,01:22,1016.25,1016.25,1016.25,1016.25,0,2,2.00
09/29/2004,01:27,1016.50,1016.50,1016.50,1016.50,1,0,1.00
09/29/2004,01:28,1016.50,1016.50,1016.25,1016.25,9,11,20.00
09/29/2004,01:30,1016.25,1016.25,1016.25,1016.25,0,3,3.00
09/29/2004,01:31,1016.25,1016.25,1016.25,1016.25,0,22,22.00
09/29/2004,01:33,1016.25,1016.25,1016.25,1016.25,0,50,50.00
09/29/2004,01:36,1016.25,1016.25,1016.25,1016.25,0,31,31.00
09/29/2004,01:40,1016.50,1016.50,1016.50,1016.50,50,0,50.00
09/29/2004,01:41,1016.50,1016.50,1016.50,1016.50,10,0,10.00
09/29/2004,01:44,1016.25,1016.25,1016.25,1016.25,0,3,3.00
09/29/2004,01:47,1016.25,1016.25,1016.25,1016.25,0,106,106.00
09/29/2004,01:48,1016.25,1016.25,1016.25,1016.25,0,1,1.00
09/29/2004,01:53,1016.50,1016.50,1016.50,1016.50,5,0,5.00
09/29/2004,01:54,1016.25,1016.25,1016.25,1016.25,0,1,1.00
09/29/2004,01:55,1016.50,1016.50,1016.50,1016.50,5,0,5.00
09/29/2004,01:56,1016.25,1016.25,1016.25,1016.25,0,72,72.00
09/29/2004,01:57,1016.25,1016.25,1016.25,1016.25,0,20,20.00
09/29/2004,01:58,1016.25,1016.25,1015.75,1016.00,5,226,231.00
09/29/2004,01:59,1015.75,1016.00,1015.75,1016.00,2,10,12.00
09/29/2004,02:00,1016.00,1016.00,1015.75,1016.00,7,3,10.00
09/29/2004,02:01,1015.75,1015.75,1015.50,1015.50,11,318,329.00
09/29/2004,02:02,1015.50,1015.50,1015.25,1015.25,0,122,122.00
09/29/2004,02:03,1015.50,1015.50,1015.50,1015.50,43,0,43.00
09/29/2004,02:04,1015.50,1015.50,1015.25,1015.25,13,3,16.00
09/29/2004,02:05,1015.50,1015.50,1015.00,1015.25,32,279,311.00
09/29/2004,02:06,1015.25,1015.25,1015.25,1015.25,39,0,39.00
09/29/2004,02:07,1015.25,1015.50,1015.25,1015.50,113,0,113.00
09/29/2004,02:08,1015.50,1015.75,1015.50,1015.75,134,0,134.00
09/29/2004,02:10,1015.75,1015.75,1015.50,1015.50,106,85,191.00
09/29/2004,02:11,1015.75,1015.75,1015.75,1015.75,4,0,4.00
09/29/2004,02:12,1015.75,1015.75,1015.50,1015.50,2,74,76.00
09/29/2004,02:13,1015.75,1015.75,1015.75,1015.75,1,0,1.00
09/29/2004,02:14,1015.50,1015.75,1015.50,1015.75,145,9,154.00
09/29/2004,02:15,1015.75,1015.75,1015.75,1015.75,100,0,100.00
09/29/2004,02:16,1015.75,1016.00,1015.75,1016.00,47,0,47.00
09/29/2004,02:17,1016.00,1016.25,1016.00,1016.25,160,0,160.00
09/29/2004,02:18,1016.25,1016.50,1016.25,1016.25,67,5,72.00
09/29/2004,02:19,1016.00,1016.00,1016.00,1016.00,0,1,1.00
09/29/2004,02:20,1016.50,1016.50,1016.50,1016.50,4,0,4.00
09/29/2004,02:21,1016.25,1016.25,1016.25,1016.25,0,1,1.00
09/29/2004,02:22,1016.50,1016.50,1016.50,1016.50,6,0,6.00
09/29/2004,02:23,1016.50,1016.75,1016.50,1016.75,107,0,107.00
09/29/2004,02:24,1016.50,1016.50,1016.50,1016.50,0,18,18.00
09/29/2004,02:26,1016.50,1016.50,1016.25,1016.25,0,36,36.00
09/29/2004,02:27,1016.25,1016.50,1016.25,1016.50,70,33,103.00
09/29/2004,02:28,1016.75,1016.75,1016.50,1016.50,21,92,113.00
09/29/2004,02:29,1016.50,1016.75,1016.50,1016.50,2,88,90.00
09/29/2004,02:30,1016.50,1016.50,1016.50,1016.50,0,36,36.00
09/29/2004,02:31,1016.50,1016.50,1016.50,1016.50,0,20,20.00
09/29/2004,02:32,1016.75,1016.75,1016.75,1016.75,1,0,1.00
09/29/2004,02:34,1016.50,1016.50,1016.25,1016.25,0,221,221.00
09/29/2004,02:35,1016.25,1016.50,1016.25,1016.50,122,122,244.00
09/29/2004,02:36,1016.50,1016.50,1016.25,1016.25,4,66,70.00
09/29/2004,02:37,1016.25,1016.25,1016.25,1016.25,0,44,44.00
09/29/2004,02:38,1016.00,1016.00,1016.00,1016.00,0,278,278.00
09/29/2004,02:39,1016.00,1016.00,1015.75,1015.75,0,196,196.00
09/29/2004,02:40,1015.75,1016.00,1015.75,1015.75,2,3,5.00
09/29/2004,02:41,1016.00,1016.00,1016.00,1016.00,58,0,58.00
09/29/2004,02:42,1016.00,1016.00,1016.00,1016.00,8,0,8.00
09/29/2004,02:43,1016.25,1016.25,1016.25,1016.25,5,0,5.00
09/29/2004,02:44,1016.25,1016.25,1016.25,1016.25,118,0,118.00
09/29/2004,02:45,1016.00,1016.00,1016.00,1016.00,0,41,41.00
09/29/2004,02:46,1016.00,1016.00,1016.00,1016.00,0,2,2.00
09/29/2004,02:48,1016.25,1016.25,1016.25,1016.25,1,0,1.00
09/29/2004,02:49,1016.25,1016.25,1016.00,1016.00,1,46,47.00
09/29/2004,02:50,1016.00,1016.00,1016.00,1016.00,0,1,1.00
09/29/2004,02:52,1016.00,1016.00,1016.00,1016.00,0,83,83.00
09/29/2004,02:53,1016.00,1016.00,1016.00,1016.00,0,6,6.00
09/29/2004,02:54,1016.00,1016.25,1016.00,1016.00,1,49,50.00
09/29/2004,02:56,1016.25,1016.25,1016.25,1016.25,3,0,3.00
09/29/2004,02:57,1016.25,1016.25,1016.25,1016.25,36,0,36.00
09/29/2004,02:58,1016.25,1016.25,1016.25,1016.25,19,0,19.00
09/29/2004,02:59,1016.50,1016.50,1016.50,1016.50,65,0,65.00
09/29/2004,03:00,1016.50,1016.50,1016.50,1016.50,2,0,2.00
09/29/2004,03:01,1016.50,1016.50,1016.50,1016.50,72,0,72.00
09/29/2004,03:02,1016.75,1016.75,1016.50,1016.50,1,5,6.00
09/29/2004,03:03,1016.50,1016.50,1016.50,1016.50,0,36,36.00
09/29/2004,03:04,1016.50,1016.50,1016.50,1016.50,0,65,65.00
09/29/2004,03:05,1016.50,1016.75,1016.25,1016.50,51,17,68.00
09/29/2004,03:06,1016.75,1016.75,1016.50,1016.75,37,4,41.00
09/29/2004,03:07,1016.75,1017.00,1016.75,1016.75,404,5,409.00
09/29/2004,03:08,1017.00,1017.00,1017.00,1017.00,54,0,54.00
09/29/2004,03:09,1017.00,1017.00,1016.75,1016.75,15,4,19.00
09/29/2004,03:10,1017.00,1017.00,1017.00,1017.00,1,0,1.00
09/29/2004,03:11,1017.00,1017.00,1017.00,1017.00,36,0,36.00
09/29/2004,03:12,1017.00,1017.00,1017.00,1017.00,18,0,18.00
09/29/2004,03:13,1017.00,1017.00,1017.00,1017.00,21,0,21.00
09/29/2004,03:14,1016.75,1016.75,1016.75,1016.75,0,2,2.00
09/29/2004,03:15,1016.75,1016.75,1016.75,1016.75,0,3,3.00
09/29/2004,03:16,1017.00,1017.00,1017.00,1017.00,10,0,10.00
09/29/2004,03:17,1017.00,1017.00,1017.00,1017.00,14,0,14.00
09/29/2004,03:18,1017.00,1017.00,1017.00,1017.00,10,0,10.00
09/29/2004,03:19,1017.00,1017.00,1017.00,1017.00,7,0,7.00
09/29/2004,03:20,1016.75,1016.75,1016.75,1016.75,0,31,31.00
09/29/2004,03:21,1016.75,1016.75,1016.75,1016.75,0,22,22.00
09/29/2004,03:22,1016.75,1016.75,1016.75,1016.75,0,3,3.00
09/29/2004,03:24,1017.00,1017.00,1017.00,1017.00,25,0,25.00
09/29/2004,03:25,1017.25,1017.25,1017.00,1017.25,216,3,219.00
09/29/2004,03:27,1017.25,1017.25,1017.25,1017.25,10,0,10.00
09/29/2004,03:28,1017.25,1017.25,1017.25,1017.25,10,0,10.00
09/29/2004,03:29,1017.50,1017.50,1017.25,1017.25,14,16,30.00
09/29/2004,03:30,1017.25,1017.50,1017.25,1017.50,67,7,74.00
09/29/2004,03:31,1017.25,1017.50,1017.25,1017.50,11,1,12.00
09/29/2004,03:32,1017.25,1017.25,1017.25,1017.25,0,2,2.00
09/29/2004,03:33,1017.25,1017.25,1017.25,1017.25,0,43,43.00
09/29/2004,03:34,1017.25,1017.25,1017.25,1017.25,0,20,20.00
09/29/2004,03:35,1017.25,1017.25,1017.25,1017.25,0,64,64.00
09/29/2004,03:36,1017.00,1017.25,1017.00,1017.00,1,6,7.00
09/29/2004,03:37,1017.25,1017.25,1017.25,1017.25,4,0,4.00
09/29/2004,03:38,1017.25,1017.25,1017.25,1017.25,10,0,10.00
09/29/2004,03:40,1017.25,1017.25,1017.25,1017.25,31,0,31.00
09/29/2004,03:42,1017.25,1017.25,1017.25,1017.25,4,0,4.00
09/29/2004,03:43,1017.25,1017.25,1017.25,1017.25,1,0,1.00
09/29/2004,03:44,1017.25,1017.25,1017.25,1017.25,25,0,25.00
09/29/2004,03:45,1017.25,1017.25,1017.25,1017.25,11,0,11.00
09/29/2004,03:46,1017.25,1017.25,1017.25,1017.25,4,0,4.00
09/29/2004,03:47,1017.25,1017.25,1017.25,1017.25,9,0,9.00
09/29/2004,03:48,1017.25,1017.25,1017.25,1017.25,18,0,18.00
09/29/2004,03:49,1017.25,1017.50,1017.25,1017.25,14,16,30.00
09/29/2004,03:50,1017.25,1017.25,1017.00,1017.00,0,4,4.00
09/29/2004,03:51,1017.00,1017.00,1017.00,1017.00,0,1,1.00
09/29/2004,03:52,1017.00,1017.00,1017.00,1017.00,0,1,1.00
09/29/2004,03:53,1017.25,1017.25,1017.25,1017.25,25,0,25.00
09/29/2004,03:56,1017.00,1017.00,1017.00,1017.00,0,1,1.00
09/29/2004,04:01,1017.00,1017.00,1016.75,1016.75,0,72,72.00
09/29/2004,04:02,1017.00,1017.00,1016.75,1016.75,50,1,51.00
09/29/2004,04:03,1017.00,1017.00,1016.75,1017.00,17,20,37.00
09/29/2004,04:04,1017.00,1017.00,1017.00,1017.00,4,0,4.00
09/29/2004,04:05,1016.75,1017.00,1016.75,1017.00,34,4,38.00
09/29/2004,04:06,1017.00,1017.00,1017.00,1017.00,8,0,8.00
09/29/2004,04:08,1017.00,1017.00,1017.00,1017.00,50,0,50.00
09/29/2004,04:09,1017.00,1017.25,1017.00,1017.25,52,0,52.00
09/29/2004,04:10,1017.00,1017.00,1017.00,1017.00,0,28,28.00
09/29/2004,04:12,1017.25,1017.25,1017.25,1017.25,50,0,50.00
09/29/2004,04:13,1017.25,1017.25,1017.25,1017.25,10,0,10.00
09/29/2004,04:14,1017.00,1017.00,1017.00,1017.00,0,25,25.00
09/29/2004,04:15,1017.25,1017.25,1017.25,1017.25,16,0,16.00
09/29/2004,04:17,1017.25,1017.25,1017.25,1017.25,21,0,21.00
09/29/2004,04:18,1017.25,1017.25,1017.25,1017.25,9,0,9.00
09/29/2004,04:19,1017.25,1017.25,1017.25,1017.25,4,0,4.00
09/29/2004,04:21,1017.25,1017.25,1017.25,1017.25,1,0,1.00
09/29/2004,04:22,1017.50,1017.50,1017.25,1017.25,30,5,35.00
09/29/2004,04:23,1017.25,1017.25,1017.25,1017.25,0,22,22.00
09/29/2004,04:24,1017.25,1017.25,1017.25,1017.25,0,5,5.00
09/29/2004,04:26,1017.50,1017.50,1017.25,1017.25,1,7,8.00
09/29/2004,04:27,1017.50,1017.75,1017.25,1017.75,201,2,203.00
09/29/2004,04:28,1017.75,1017.75,1017.50,1017.75,68,6,74.00
09/29/2004,04:29,1017.50,1017.50,1017.50,1017.50,0,12,12.00
09/29/2004,04:30,1017.50,1017.50,1017.25,1017.50,4,60,64.00
09/29/2004,04:36,1017.50,1017.50,1017.50,1017.50,1,0,1.00
09/29/2004,04:39,1017.25,1017.25,1017.25,1017.25,0,5,5.00
09/29/2004,04:41,1017.25,1017.25,1017.25,1017.25,0,16,16.00
09/29/2004,04:43,1017.25,1017.25,1017.25,1017.25,0,44,44.00
09/29/2004,04:44,1017.25,1017.50,1017.25,1017.50,1,5,6.00
09/29/2004,04:45,1017.25,1017.25,1017.25,1017.25,0,3,3.00
09/29/2004,04:47,1017.25,1017.25,1017.25,1017.25,0,5,5.00
09/29/2004,04:48,1017.25,1017.50,1017.25,1017.25,1,43,44.00
09/29/2004,04:49,1017.50,1017.50,1017.50,1017.50,3,0,3.00
09/29/2004,04:50,1017.50,1017.50,1017.50,1017.50,2,0,2.00
09/29/2004,04:51,1017.50,1017.50,1017.50,1017.50,15,0,15.00
09/29/2004,04:54,1017.50,1017.50,1017.50,1017.50,1,0,1.00
09/29/2004,04:55,1017.25,1017.25,1017.25,1017.25,0,1,1.00
09/29/2004,04:56,1017.25,1017.25,1017.25,1017.25,0,7,7.00
09/29/2004,04:57,1017.25,1017.50,1017.25,1017.50,1,2,3.00
09/29/2004,04:58,1017.50,1018.00,1017.50,1018.00,262,6,268.00
09/29/2004,04:59,1017.75,1017.75,1017.75,1017.75,0,11,11.00
09/29/2004,05:00,1017.75,1018.00,1017.75,1017.75,5,21,26.00
09/29/2004,05:01,1017.75,1018.00,1017.75,1018.00,1,46,47.00
09/29/2004,05:02,1017.75,1017.75,1017.75,1017.75,0,6,6.00
09/29/2004,05:03,1017.75,1017.75,1017.75,1017.75,0,2,2.00
09/29/2004,05:04,1017.75,1017.75,1017.75,1017.75,0,4,4.00
09/29/2004,05:05,1017.75,1018.00,1017.75,1017.75,6,64,70.00
09/29/2004,05:06,1017.75,1017.75,1017.75,1017.75,0,8,8.00
09/29/2004,05:07,1017.75,1017.75,1017.75,1017.75,0,33,33.00
09/29/2004,05:08,1017.75,1017.75,1017.75,1017.75,0,14,14.00
09/29/2004,05:09,1017.75,1017.75,1017.75,1017.75,0,12,12.00
09/29/2004,05:10,1017.75,1017.75,1017.75,1017.75,0,2,2.00
09/29/2004,05:11,1017.75,1017.75,1017.75,1017.75,0,2,2.00
09/29/2004,05:12,1017.75,1018.00,1017.75,1018.00,1,10,11.00
09/29/2004,05:13,1017.75,1017.75,1017.75,1017.75,0,13,13.00
09/29/2004,05:14,1017.75,1017.75,1017.75,1017.75,0,7,7.00
09/29/2004,05:15,1018.00,1018.00,1017.75,1017.75,1,1,2.00
09/29/2004,05:16,1017.75,1017.75,1017.75,1017.75,0,12,12.00
09/29/2004,05:18,1017.75,1017.75,1017.75,1017.75,0,25,25.00
09/29/2004,05:19,1017.75,1017.75,1017.75,1017.75,0,3,3.00
09/29/2004,05:20,1017.75,1017.75,1017.75,1017.75,0,1,1.00
09/29/2004,05:21,1017.75,1017.75,1017.75,1017.75,0,4,4.00
09/29/2004,05:22,1017.75,1017.75,1017.75,1017.75,0,1,1.00
09/29/2004,05:23,1017.75,1017.75,1017.75,1017.75,0,1,1.00
09/29/2004,05:24,1018.00,1018.00,1018.00,1018.00,1,0,1.00
09/29/2004,05:26,1017.75,1018.00,1017.75,1018.00,54,1,55.00
09/29/2004,05:27,1018.00,1018.00,1018.00,1018.00,25,0,25.00
09/29/2004,05:28,1018.00,1018.00,1018.00,1018.00,1,0,1.00
09/29/2004,05:29,1017.75,1018.00,1017.75,1018.00,1,7,8.00
09/29/2004,05:30,1018.00,1018.00,1017.75,1018.00,4,1,5.00
09/29/2004,05:31,1017.75,1017.75,1017.75,1017.75,0,36,36.00
09/29/2004,05:32,1017.75,1017.75,1017.75,1017.75,0,18,18.00
09/29/2004,05:33,1017.75,1017.75,1017.75,1017.75,0,34,34.00
09/29/2004,05:34,1017.75,1017.75,1017.75,1017.75,0,53,53.00
09/29/2004,05:35,1017.75,1017.75,1017.75,1017.75,0,6,6.00
09/29/2004,05:38,1017.50,1017.50,1017.50,1017.50,0,21,21.00
09/29/2004,05:39,1017.50,1017.50,1017.50,1017.50,0,37,37.00
09/29/2004,05:40,1017.25,1017.50,1017.25,1017.50,4,6,10.00
09/29/2004,05:41,1017.50,1017.50,1017.50,1017.50,3,0,3.00
09/29/2004,05:42,1017.25,1017.25,1017.25,1017.25,0,2,2.00
09/29/2004,05:43,1017.50,1017.50,1017.50,1017.50,15,0,15.00
09/29/2004,05:44,1017.25,1017.25,1017.25,1017.25,0,171,171.00
09/29/2004,05:45,1017.25,1017.25,1017.25,1017.25,0,47,47.00
09/29/2004,05:46,1017.25,1017.25,1017.00,1017.25,1,35,36.00
09/29/2004,05:47,1017.00,1017.25,1017.00,1017.25,20,4,24.00
09/29/2004,05:48,1017.25,1017.25,1017.25,1017.25,1,0,1.00
09/29/2004,05:50,1017.50,1017.50,1017.25,1017.25,1,3,4.00
09/29/2004,05:51,1017.25,1017.25,1017.25,1017.25,0,88,88.00
09/29/2004,05:52,1017.25,1017.25,1017.25,1017.25,0,1,1.00
09/29/2004,05:53,1017.25,1017.25,1017.25,1017.25,0,37,37.00
09/29/2004,05:54,1017.25,1017.25,1017.25,1017.25,0,2,2.00
09/29/2004,05:56,1017.25,1017.25,1017.25,1017.25,0,1,1.00
09/29/2004,05:57,1017.25,1017.25,1017.25,1017.25,0,49,49.00
09/29/2004,05:58,1017.00,1017.00,1017.00,1017.00,0,3,3.00
09/29/2004,05:59,1017.00,1017.00,1016.75,1016.75,0,73,73.00
09/29/2004,06:00,1017.00,1017.00,1017.00,1017.00,32,0,32.00
09/29/2004,06:01,1017.00,1017.00,1017.00,1017.00,7,0,7.00
09/29/2004,06:02,1017.00,1017.00,1017.00,1017.00,21,0,21.00
09/29/2004,06:03,1016.75,1017.00,1016.75,1017.00,8,11,19.00
09/29/2004,06:06,1017.25,1017.25,1017.00,1017.00,30,2,32.00
09/29/2004,06:08,1017.00,1017.00,1017.00,1017.00,0,1,1.00
09/29/2004,06:09,1017.00,1017.00,1017.00,1017.00,0,10,10.00
09/29/2004,06:10,1016.75,1017.00,1016.75,1017.00,1,1,2.00
09/29/2004,06:12,1016.75,1016.75,1016.75,1016.75,0,145,145.00
09/29/2004,06:13,1017.00,1017.00,1016.50,1016.50,2,14,16.00
09/29/2004,06:14,1016.50,1016.75,1016.50,1016.75,1,1,2.00
09/29/2004,06:15,1016.75,1016.75,1016.75,1016.75,1,0,1.00
09/29/2004,06:17,1016.75,1016.75,1016.75,1016.75,1,0,1.00
09/29/2004,06:18,1016.75,1016.75,1016.75,1016.75,2,0,2.00
09/29/2004,06:19,1016.50,1016.50,1016.50,1016.50,0,1,1.00
09/29/2004,06:20,1016.50,1016.50,1016.50,1016.50,0,1,1.00
09/29/2004,06:21,1016.75,1016.75,1016.75,1016.75,1,0,1.00
09/29/2004,06:22,1016.75,1016.75,1016.75,1016.75,5,0,5.00
09/29/2004,06:23,1016.75,1016.75,1016.75,1016.75,2,0,2.00
09/29/2004,06:26,1016.50,1016.50,1016.50,1016.50,0,1,1.00
09/29/2004,06:27,1016.75,1017.00,1016.50,1017.00,200,20,220.00
09/29/2004,06:28,1017.00,1017.00,1016.75,1017.00,13,1,14.00
09/29/2004,06:31,1017.00,1017.00,1017.00,1017.00,64,0,64.00
09/29/2004,06:33,1017.00,1017.00,1017.00,1017.00,8,0,8.00
09/29/2004,06:34,1016.75,1016.75,1016.75,1016.75,0,35,35.00
09/29/2004,06:35,1016.75,1016.75,1016.75,1016.75,0,1,1.00
09/29/2004,06:36,1017.00,1017.00,1017.00,1017.00,11,0,11.00
09/29/2004,06:38,1017.00,1017.00,1017.00,1017.00,49,0,49.00
09/29/2004,06:39,1017.00,1017.00,1017.00,1017.00,23,0,23.00
09/29/2004,06:40,1017.00,1017.00,1017.00,1017.00,47,0,47.00
09/29/2004,06:41,1017.25,1017.25,1017.00,1017.00,1,10,11.00
09/29/2004,06:42,1016.75,1016.75,1016.75,1016.75,0,28,28.00
09/29/2004,06:43,1016.75,1016.75,1016.75,1016.75,0,4,4.00
09/29/2004,06:44,1016.75,1016.75,1016.75,1016.75,0,18,18.00
09/29/2004,06:46,1017.00,1017.00,1017.00,1017.00,5,0,5.00
09/29/2004,06:48,1017.00,1017.00,1017.00,1017.00,1,0,1.00
09/29/2004,06:50,1017.00,1017.00,1017.00,1017.00,11,0,11.00
09/29/2004,06:51,1017.00,1017.00,1016.75,1016.75,100,3,103.00
09/29/2004,06:52,1017.00,1017.00,1017.00,1017.00,9,0,9.00
09/29/2004,06:54,1017.25,1017.50,1017.25,1017.25,204,35,239.00
09/29/2004,06:55,1017.25,1017.25,1017.00,1017.00,0,56,56.00
09/29/2004,06:56,1017.00,1017.00,1016.75,1016.75,0,33,33.00
09/29/2004,06:57,1017.00,1017.00,1016.75,1016.75,5,1,6.00
09/29/2004,06:58,1017.00,1017.00,1017.00,1017.00,56,0,56.00
09/29/2004,06:59,1017.25,1017.25,1017.25,1017.25,2,0,2.00
09/29/2004,07:00,1017.00,1017.00,1017.00,1017.00,0,22,22.00
09/29/2004,07:01,1017.25,1017.25,1017.00,1017.00,23,2,25.00
09/29/2004,07:02,1017.00,1017.00,1017.00,1017.00,0,31,31.00
09/29/2004,07:03,1017.00,1017.25,1017.00,1017.25,6,5,11.00
09/29/2004,07:04,1017.25,1017.25,1017.25,1017.25,63,0,63.00
09/29/2004,07:05,1017.25,1017.25,1017.25,1017.25,5,0,5.00
09/29/2004,07:06,1017.25,1017.25,1017.25,1017.25,21,0,21.00
09/29/2004,07:07,1017.25,1017.25,1017.00,1017.25,11,1,12.00
09/29/2004,07:08,1017.25,1017.25,1017.00,1017.00,3,1,4.00
09/29/2004,07:11,1017.25,1017.25,1017.00,1017.25,49,3,52.00
09/29/2004,07:12,1017.25,1017.25,1017.25,1017.25,47,0,47.00
09/29/2004,07:13,1017.25,1017.50,1017.25,1017.25,49,1,50.00
09/29/2004,07:14,1017.25,1017.25,1017.25,1017.25,0,35,35.00
09/29/2004,07:15,1017.50,1017.50,1017.25,1017.50,2,3,5.00
09/29/2004,07:16,1017.50,1017.50,1017.25,1017.25,5,1,6.00
09/29/2004,07:17,1017.50,1017.50,1017.25,1017.50,88,1,89.00
09/29/2004,07:18,1017.50,1017.50,1017.50,1017.50,74,0,74.00
09/29/2004,07:19,1017.50,1017.50,1017.50,1017.50,47,0,47.00
09/29/2004,07:20,1017.50,1017.50,1017.25,1017.50,117,3,120.00
09/29/2004,07:21,1017.25,1017.25,1017.00,1017.25,155,178,333.00
09/29/2004,07:22,1017.25,1017.25,1017.25,1017.25,3,0,3.00
09/29/2004,07:23,1017.00,1017.25,1017.00,1017.25,2,5,7.00
09/29/2004,07:24,1017.25,1017.25,1017.00,1017.25,57,1,58.00
09/29/2004,07:25,1017.25,1017.25,1017.25,1017.25,59,0,59.00
09/29/2004,07:26,1017.25,1017.50,1017.25,1017.25,10,51,61.00
09/29/2004,07:27,1017.25,1017.25,1017.25,1017.25,0,34,34.00
09/29/2004,07:29,1017.25,1017.50,1017.25,1017.50,1,92,93.00
09/29/2004,07:30,1017.50,1017.50,1017.25,1017.25,62,222,284.00
09/29/2004,07:31,1017.25,1018.25,1017.25,1017.75,358,220,578.00
09/29/2004,07:32,1017.75,1017.75,1017.25,1017.50,254,119,373.00
09/29/2004,07:33,1017.75,1017.75,1017.50,1017.50,6,113,119.00
09/29/2004,07:34,1017.75,1017.75,1017.50,1017.50,1,98,99.00
09/29/2004,07:35,1017.50,1017.50,1017.50,1017.50,0,8,8.00
09/29/2004,07:36,1017.25,1017.25,1017.00,1017.25,132,530,662.00
09/29/2004,07:37,1017.25,1017.50,1017.25,1017.50,148,1,149.00
09/29/2004,07:38,1017.50,1017.50,1017.25,1017.25,3,35,38.00
09/29/2004,07:39,1017.25,1017.50,1017.25,1017.25,1,45,46.00
09/29/2004,07:40,1017.25,1017.25,1017.00,1017.00,0,293,293.00
09/29/2004,07:41,1017.25,1017.25,1017.25,1017.25,223,0,223.00
09/29/2004,07:42,1017.25,1017.50,1017.25,1017.25,83,224,307.00
09/29/2004,07:43,1017.25,1017.50,1017.25,1017.50,101,1,102.00
09/29/2004,07:44,1017.25,1017.25,1017.25,1017.25,0,51,51.00
09/29/2004,07:45,1017.25,1017.50,1017.25,1017.50,1,10,11.00
09/29/2004,07:46,1017.25,1017.50,1017.25,1017.25,1,104,105.00
09/29/2004,07:47,1017.00,1017.25,1017.00,1017.25,190,4,194.00
09/29/2004,07:48,1017.25,1017.50,1017.25,1017.50,8,2,10.00
09/29/2004,07:49,1017.25,1017.25,1017.00,1017.00,0,111,111.00
09/29/2004,07:50,1017.00,1017.25,1017.00,1017.25,25,16,41.00
09/29/2004,07:51,1017.00,1017.00,1017.00,1017.00,0,19,19.00
09/29/2004,07:52,1017.00,1017.00,1017.00,1017.00,0,2,2.00
09/29/2004,07:53,1017.00,1017.00,1017.00,1017.00,0,1,1.00
09/29/2004,07:54,1017.00,1017.00,1017.00,1017.00,0,32,32.00
09/29/2004,07:55,1017.00,1017.00,1017.00,1017.00,0,53,53.00
09/29/2004,07:56,1017.00,1017.00,1017.00,1017.00,0,344,344.00
09/29/2004,07:57,1017.00,1017.00,1017.00,1017.00,0,207,207.00
09/29/2004,07:58,1017.00,1017.00,1017.00,1017.00,0,120,120.00
09/29/2004,07:59,1017.00,1017.00,1017.00,1017.00,0,63,63.00
09/29/2004,08:00,1017.00,1017.00,1017.00,1017.00,0,21,21.00
09/29/2004,08:01,1017.00,1017.00,1016.75,1016.75,0,190,190.00
09/29/2004,08:02,1016.75,1017.00,1016.75,1016.75,32,32,64.00
09/29/2004,08:03,1016.75,1017.25,1016.75,1017.00,251,168,419.00
09/29/2004,08:04,1017.25,1017.50,1017.25,1017.25,448,23,471.00
09/29/2004,08:05,1017.50,1017.50,1017.25,1017.25,101,123,224.00
09/29/2004,08:06,1017.25,1017.25,1017.00,1017.00,51,213,264.00
09/29/2004,08:07,1017.00,1017.25,1017.00,1017.00,2,131,133.00
09/29/2004,08:08,1017.00,1017.25,1017.00,1017.00,116,77,193.00
09/29/2004,08:09,1017.00,1017.00,1016.75,1016.75,1,18,19.00
09/29/2004,08:11,1016.75,1016.75,1016.75,1016.75,0,6,6.00
09/29/2004,08:12,1017.00,1017.00,1017.00,1017.00,2,0,2.00
09/29/2004,08:13,1017.00,1017.00,1017.00,1017.00,143,0,143.00
09/29/2004,08:14,1017.00,1017.00,1017.00,1017.00,123,0,123.00
09/29/2004,08:15,1017.00,1017.00,1017.00,1017.00,123,0,123.00
09/29/2004,08:16,1017.25,1017.25,1017.00,1017.00,1,90,91.00
09/29/2004,08:17,1017.00,1017.00,1016.75,1016.75,4,6,10.00
09/29/2004,08:18,1017.00,1017.00,1016.75,1017.00,16,125,141.00
09/29/2004,08:19,1017.00,1017.00,1017.00,1017.00,4,0,4.00
09/29/2004,08:20,1016.75,1017.00,1016.75,1017.00,4,133,137.00
09/29/2004,08:21,1017.00,1017.00,1016.75,1016.75,26,36,62.00
09/29/2004,08:22,1016.75,1017.00,1016.75,1017.00,3,4,7.00
09/29/2004,08:23,1017.00,1017.00,1017.00,1017.00,7,0,7.00
09/29/2004,08:24,1017.00,1017.00,1016.75,1017.00,37,35,72.00
09/29/2004,08:25,1016.75,1016.75,1016.50,1016.75,5,455,460.00
09/29/2004,08:26,1016.75,1016.75,1016.50,1016.50,32,15,47.00
09/29/2004,08:27,1016.75,1016.75,1016.50,1016.75,196,30,226.00
09/29/2004,08:28,1016.50,1016.75,1016.50,1016.50,11,234,245.00
09/29/2004,08:29,1016.50,1016.75,1016.50,1016.75,12,5,17.00
09/29/2004,08:30,1016.50,1016.75,1016.25,1016.75,452,1159,1611.00
09/29/2004,08:31,1016.75,1016.75,1015.75,1016.00,1758,4111,5869.00
09/29/2004,08:32,1016.00,1016.25,1015.75,1016.00,548,1407,1955.00
09/29/2004,08:33,1016.00,1016.25,1016.00,1016.00,1763,121,1884.00
09/29/2004,08:34,1016.25,1016.25,1015.75,1016.00,1014,2154,3168.00
09/29/2004,08:35,1015.75,1016.00,1015.50,1015.75,617,1528,2145.00
09/29/2004,08:36,1015.75,1016.00,1015.50,1015.50,877,2153,3030.00
09/29/2004,08:37,1015.75,1016.00,1015.50,1016.00,819,228,1047.00
09/29/2004,08:38,1016.00,1016.50,1015.75,1016.25,2618,1224,3842.00
09/29/2004,08:39,1016.50,1016.50,1016.00,1016.50,2038,1461,3499.00
09/29/2004,08:40,1016.50,1016.75,1016.00,1016.25,1977,931,2908.00
09/29/2004,08:41,1016.25,1016.75,1016.25,1016.50,953,368,1321.00
09/29/2004,08:42,1016.50,1017.00,1016.25,1016.75,1236,805,2041.00
09/29/2004,08:43,1016.75,1017.00,1016.50,1016.50,1094,384,1478.00
09/29/2004,08:44,1016.50,1017.00,1016.50,1017.00,1123,782,1905.00
09/29/2004,08:45,1017.00,1017.00,1016.50,1016.50,96,2325,2421.00
09/29/2004,08:46,1016.50,1016.75,1016.00,1016.25,410,1271,1681.00
09/29/2004,08:47,1016.25,1016.50,1015.75,1016.25,871,1088,1959.00
09/29/2004,08:48,1016.50,1016.75,1016.00,1016.25,654,679,1333.00
09/29/2004,08:49,1016.00,1016.50,1016.00,1016.25,336,245,581.00
09/29/2004,08:50,1016.25,1017.00,1016.25,1017.00,2656,66,2722.00
09/29/2004,08:51,1017.00,1017.25,1016.50,1017.00,1685,937,2622.00
09/29/2004,08:52,1017.25,1017.25,1017.00,1017.25,915,604,1519.00
09/29/2004,08:53,1017.25,1017.25,1016.75,1017.00,247,1864,2111.00
09/29/2004,08:54,1016.75,1017.25,1016.50,1017.00,2051,2067,4118.00
09/29/2004,08:55,1017.00,1017.50,1016.75,1017.25,1497,1328,2825.00
09/29/2004,08:56,1017.00,1017.75,1017.00,1017.25,2192,551,2743.00
09/29/2004,08:57,1017.50,1017.75,1017.25,1017.50,1020,95,1115.00
09/29/2004,08:58,1017.50,1017.50,1017.00,1017.25,1288,991,2279.00
09/29/2004,08:59,1017.50,1017.50,1017.00,1017.00,307,559,866.00
09/29/2004,09:00,1017.25,1017.75,1017.00,1017.50,1205,491,1696.00
09/29/2004,09:01,1017.50,1017.75,1017.00,1017.25,935,741,1676.00
09/29/2004,09:02,1017.25,1017.25,1016.75,1017.25,1022,1377,2399.00
09/29/2004,09:03,1017.00,1017.50,1017.00,1017.50,831,212,1043.00
09/29/2004,09:04,1017.50,1017.50,1016.75,1017.25,189,1667,1856.00
09/29/2004,09:05,1017.00,1017.25,1016.50,1016.50,101,1946,2047.00
09/29/2004,09:06,1016.50,1016.75,1015.75,1016.00,292,4580,4872.00
09/29/2004,09:07,1016.00,1016.25,1016.00,1016.25,1042,1771,2813.00
09/29/2004,09:08,1016.25,1016.50,1016.00,1016.00,1162,838,2000.00
09/29/2004,09:09,1016.00,1016.00,1015.75,1016.00,148,964,1112.00
09/29/2004,09:10,1015.75,1016.50,1015.75,1016.50,1277,901,2178.00
09/29/2004,09:11,1016.50,1016.50,1016.00,1016.00,847,1201,2048.00
09/29/2004,09:12,1016.00,1016.50,1015.75,1016.00,560,768,1328.00
09/29/2004,09:13,1015.75,1016.00,1015.75,1015.75,93,596,689.00
09/29/2004,09:14,1015.75,1016.00,1015.00,1015.25,2265,3858,6123.00
09/29/2004,09:15,1015.25,1015.75,1015.25,1015.75,764,115,879.00
09/29/2004,09:16,1015.75,1016.00,1015.50,1016.00,1085,432,1517.00
09/29/2004,09:17,1015.75,1016.00,1015.50,1015.75,27,486,513.00
09/29/2004,09:18,1015.75,1016.00,1015.50,1015.75,561,633,1194.00
09/29/2004,09:19,1016.00,1016.00,1014.75,1015.25,720,2539,3259.00
09/29/2004,09:20,1015.25,1015.25,1014.75,1015.00,766,690,1456.00
09/29/2004,09:21,1014.75,1016.00,1014.75,1015.50,2131,988,3119.00
09/29/2004,09:22,1015.50,1016.75,1015.50,1016.50,3127,1416,4543.00
09/29/2004,09:23,1016.50,1017.00,1016.00,1016.25,2079,1201,3280.00
09/29/2004,09:24,1016.50,1016.50,1016.00,1016.50,939,399,1338.00
09/29/2004,09:25,1016.50,1017.25,1016.50,1017.00,2658,966,3624.00
09/29/2004,09:26,1017.00,1017.50,1017.00,1017.25,1008,1122,2130.00
09/29/2004,09:27,1017.25,1017.50,1016.50,1016.50,176,1102,1278.00
09/29/2004,09:28,1016.50,1017.00,1016.50,1016.75,550,231,781.00
09/29/2004,09:29,1016.50,1016.50,1016.00,1016.00,199,1281,1480.00
09/29/2004,09:30,1016.00,1016.25,1015.50,1015.50,280,2939,3219.00
09/29/2004,09:31,1015.50,1017.25,1015.25,1017.25,5924,1677,7601.00
09/29/2004,09:32,1017.00,1018.25,1017.00,1018.25,7582,1291,8873.00
09/29/2004,09:33,1018.00,1018.50,1017.75,1018.25,3785,2151,5936.00
09/29/2004,09:34,1018.50,1018.50,1018.00,1018.25,3240,1702,4942.00
09/29/2004,09:35,1018.00,1018.50,1017.75,1018.00,1416,1561,2977.00
09/29/2004,09:36,1018.00,1018.00,1017.50,1017.75,835,4723,5558.00
09/29/2004,09:37,1017.75,1018.75,1017.75,1018.50,2603,1827,4430.00
09/29/2004,09:38,1018.25,1019.00,1018.00,1019.00,6462,1576,8038.00
09/29/2004,09:39,1018.75,1019.00,1018.25,1018.50,1189,2064,3253.00
09/29/2004,09:40,1018.50,1019.00,1018.25,1019.00,1200,1021,2221.00
09/29/2004,09:41,1018.75,1019.00,1018.50,1018.75,473,1034,1507.00
09/29/2004,09:42,1018.75,1019.00,1018.50,1018.75,457,760,1217.00
09/29/2004,09:43,1018.50,1018.75,1018.25,1018.25,811,2658,3469.00
09/29/2004,09:44,1018.50,1018.50,1018.00,1018.25,373,1480,1853.00
09/29/2004,09:45,1018.00,1018.25,1018.00,1018.25,1111,669,1780.00
09/29/2004,09:46,1018.25,1018.25,1018.00,1018.00,660,1194,1854.00
09/29/2004,09:47,1018.25,1018.25,1018.00,1018.25,737,64,801.00
09/29/2004,09:48,1018.00,1018.50,1018.00,1018.25,1271,184,1455.00
09/29/2004,09:49,1018.25,1019.25,1018.25,1018.75,3478,597,4075.00
09/29/2004,09:50,1019.00,1019.25,1018.50,1018.75,1907,1254,3161.00
09/29/2004,09:51,1018.75,1019.25,1018.50,1019.00,1838,978,2816.00
09/29/2004,09:52,1019.25,1019.25,1018.75,1018.75,474,845,1319.00
09/29/2004,09:53,1019.00,1019.50,1018.50,1019.00,1884,605,2489.00
09/29/2004,09:54,1019.25,1019.25,1019.00,1019.25,291,372,663.00
09/29/2004,09:55,1019.25,1019.25,1018.75,1019.00,665,468,1133.00
09/29/2004,09:56,1019.00,1019.00,1018.25,1018.25,368,3515,3883.00
09/29/2004,09:57,1018.25,1018.75,1018.00,1018.00,439,1850,2289.00
09/29/2004,09:58,1018.00,1018.00,1017.75,1017.75,360,349,709.00
09/29/2004,09:59,1017.75,1018.00,1017.75,1018.00,57,1060,1117.00
09/29/2004,10:00,1017.75,1018.50,1017.75,1018.50,1319,155,1474.00
09/29/2004,10:01,1018.50,1018.50,1018.00,1018.50,590,248,838.00
09/29/2004,10:02,1018.25,1018.75,1018.25,1018.50,1304,684,1988.00
09/29/2004,10:03,1018.25,1018.50,1018.25,1018.25,143,10,153.00
09/29/2004,10:04,1018.50,1018.75,1018.25,1018.50,436,25,461.00
09/29/2004,10:05,1018.50,1018.75,1018.25,1018.75,322,524,846.00
09/29/2004,10:06,1018.50,1019.25,1018.50,1018.75,1761,475,2236.00
09/29/2004,10:07,1019.00,1019.00,1018.75,1018.75,134,149,283.00
09/29/2004,10:08,1019.00,1019.25,1018.75,1019.00,640,684,1324.00
09/29/2004,10:09,1019.25,1019.25,1018.75,1018.75,150,328,478.00
09/29/2004,10:10,1018.75,1019.25,1018.75,1019.00,1215,1132,2347.00
09/29/2004,10:11,1018.75,1019.00,1018.50,1018.50,187,767,954.00
09/29/2004,10:12,1018.50,1018.75,1018.50,1018.75,54,314,368.00
09/29/2004,10:13,1018.75,1018.75,1018.50,1018.75,90,269,359.00
09/29/2004,10:14,1018.75,1018.75,1018.50,1018.50,929,632,1561.00
09/29/2004,10:15,1018.50,1018.50,1017.75,1018.00,80,1443,1523.00
09/29/2004,10:16,1017.75,1018.25,1017.75,1018.25,809,166,975.00
09/29/2004,10:17,1018.00,1018.25,1018.00,1018.25,16,46,62.00
09/29/2004,10:18,1018.25,1018.25,1018.00,1018.25,134,58,192.00
09/29/2004,10:19,1018.00,1018.50,1018.00,1018.25,544,238,782.00
09/29/2004,10:20,1018.50,1019.00,1018.25,1018.75,893,148,1041.00
09/29/2004,10:21,1018.75,1018.75,1018.25,1018.25,69,398,467.00
09/29/2004,10:22,1018.25,1018.75,1018.25,1018.75,729,181,910.00
09/29/2004,10:23,1018.75,1018.75,1018.25,1018.25,288,268,556.00
09/29/2004,10:24,1018.50,1018.50,1018.25,1018.25,55,19,74.00
09/29/2004,10:25,1018.25,1018.50,1018.00,1018.50,606,170,776.00
09/29/2004,10:26,1018.25,1018.25,1017.75,1017.75,232,1007,1239.00
09/29/2004,10:27,1017.75,1018.00,1017.75,1018.00,101,116,217.00
09/29/2004,10:28,1018.00,1018.00,1017.50,1017.75,73,1341,1414.00
09/29/2004,10:29,1017.75,1018.00,1017.50,1018.00,271,45,316.00
09/29/2004,10:30,1018.00,1018.00,1017.50,1017.50,67,473,540.00
09/29/2004,10:31,1017.50,1017.75,1017.00,1017.25,649,1845,2494.00
09/29/2004,10:32,1017.25,1017.50,1017.00,1017.25,273,297,570.00
09/29/2004,10:33,1017.25,1017.50,1017.00,1017.00,120,560,680.00
09/29/2004,10:34,1017.00,1017.25,1016.75,1017.00,266,586,852.00
09/29/2004,10:35,1017.00,1017.25,1016.75,1017.00,323,770,1093.00
09/29/2004,10:36,1016.75,1017.25,1016.75,1017.00,406,110,516.00
09/29/2004,10:37,1017.00,1017.25,1016.75,1017.00,519,465,984.00
09/29/2004,10:38,1017.00,1017.25,1016.75,1017.25,109,99,208.00
09/29/2004,10:39,1017.00,1017.50,1017.00,1017.25,337,472,809.00
09/29/2004,10:40,1017.00,1017.25,1016.75,1016.75,25,483,508.00
09/29/2004,10:41,1016.75,1017.25,1016.75,1017.25,232,64,296.00
09/29/2004,10:42,1017.00,1017.50,1017.00,1017.25,623,142,765.00
09/29/2004,10:43,1017.25,1017.50,1017.25,1017.25,9,189,198.00
09/29/2004,10:44,1017.25,1017.50,1017.25,1017.50,19,65,84.00
09/29/2004,10:45,1017.25,1017.75,1017.25,1017.25,738,590,1328.00
09/29/2004,10:46,1017.50,1017.50,1017.25,1017.25,211,146,357.00
09/29/2004,10:47,1017.25,1017.50,1017.00,1017.50,770,191,961.00
09/29/2004,10:48,1017.25,1017.50,1017.25,1017.50,325,5,330.00
09/29/2004,10:49,1017.50,1017.75,1017.50,1017.50,215,17,232.00
09/29/2004,10:50,1017.75,1017.75,1017.50,1017.50,52,133,185.00
09/29/2004,10:51,1017.50,1017.75,1017.25,1017.50,350,470,820.00
09/29/2004,10:52,1017.50,1017.50,1017.25,1017.50,461,484,945.00
09/29/2004,10:53,1017.50,1017.75,1017.50,1017.50,36,36,72.00
09/29/2004,10:54,1017.75,1018.25,1017.50,1018.25,1223,304,1527.00
09/29/2004,10:55,1018.00,1018.50,1017.75,1017.75,698,1000,1698.00
09/29/2004,10:56,1018.00,1018.25,1017.75,1018.25,171,119,290.00
09/29/2004,10:57,1018.25,1018.25,1018.00,1018.00,1180,239,1419.00
09/29/2004,10:58,1018.00,1018.00,1017.75,1018.00,72,17,89.00
09/29/2004,10:59,1018.00,1018.00,1017.75,1017.75,7,688,695.00
09/29/2004,11:00,1017.75,1018.00,1017.50,1017.50,13,298,311.00
09/29/2004,11:01,1017.75,1017.75,1017.25,1017.25,33,719,752.00
09/29/2004,11:02,1017.25,1017.75,1017.25,1017.75,747,69,816.00
09/29/2004,11:03,1017.50,1017.75,1017.25,1017.25,21,322,343.00
09/29/2004,11:04,1017.50,1017.75,1017.25,1017.50,474,207,681.00
09/29/2004,11:05,1017.75,1017.75,1017.25,1017.75,387,81,468.00
09/29/2004,11:06,1017.50,1017.75,1017.50,1017.50,19,220,239.00
09/29/2004,11:07,1017.50,1017.50,1017.25,1017.50,130,827,957.00
09/29/2004,11:08,1017.50,1017.50,1017.25,1017.25,55,37,92.00
09/29/2004,11:09,1017.25,1017.50,1017.25,1017.25,3,158,161.00
09/29/2004,11:10,1017.25,1017.50,1016.75,1016.75,120,2242,2362.00
09/29/2004,11:11,1016.75,1016.75,1016.25,1016.75,246,1016,1262.00
09/29/2004,11:12,1016.75,1017.25,1016.50,1017.00,536,381,917.00
09/29/2004,11:13,1017.25,1017.25,1017.00,1017.00,26,87,113.00
09/29/2004,11:14,1017.00,1017.25,1017.00,1017.00,33,85,118.00
09/29/2004,11:15,1017.00,1017.75,1017.00,1017.75,1535,54,1589.00
09/29/2004,11:16,1017.50,1017.75,1017.25,1017.50,60,433,493.00
09/29/2004,11:17,1017.50,1017.50,1017.00,1017.00,47,860,907.00
09/29/2004,11:18,1017.00,1017.25,1017.00,1017.25,486,283,769.00
09/29/2004,11:19,1017.00,1017.25,1017.00,1017.25,380,97,477.00
09/29/2004,11:20,1017.25,1017.25,1017.00,1017.00,285,646,931.00
09/29/2004,11:21,1017.00,1017.25,1017.00,1017.25,44,271,315.00
09/29/2004,11:22,1017.25,1017.50,1017.00,1017.50,1032,126,1158.00
09/29/2004,11:23,1017.25,1017.50,1017.25,1017.25,12,150,162.00
09/29/2004,11:24,1017.25,1017.50,1017.00,1017.25,51,198,249.00
09/29/2004,11:25,1017.25,1017.25,1017.00,1017.25,345,11,356.00
09/29/2004,11:26,1017.25,1017.25,1017.25,1017.25,178,0,178.00
09/29/2004,11:27,1017.25,1017.25,1017.00,1017.25,44,61,105.00
09/29/2004,11:28,1017.00,1017.25,1017.00,1017.25,289,138,427.00
09/29/2004,11:29,1017.25,1017.50,1017.00,1017.25,41,114,155.00
09/29/2004,11:30,1017.25,1017.75,1017.25,1017.50,292,390,682.00
09/29/2004,11:31,1017.75,1018.00,1017.50,1018.00,638,105,743.00
09/29/2004,11:32,1018.00,1018.25,1017.75,1018.00,980,251,1231.00
09/29/2004,11:33,1018.00,1019.00,1018.00,1018.75,3965,509,4474.00
09/29/2004,11:34,1018.75,1018.75,1018.25,1018.25,729,576,1305.00
09/29/2004,11:35,1018.25,1018.50,1018.25,1018.25,21,121,142.00
09/29/2004,11:36,1018.50,1018.75,1018.25,1018.50,744,324,1068.00
09/29/2004,11:37,1018.50,1019.00,1018.50,1018.75,524,311,835.00
09/29/2004,11:38,1018.75,1019.00,1018.50,1018.75,426,395,821.00
09/29/2004,11:39,1018.75,1019.00,1018.75,1019.00,65,57,122.00
09/29/2004,11:40,1018.75,1019.25,1018.75,1019.25,817,15,832.00
09/29/2004,11:41,1019.00,1020.00,1019.00,1019.50,4334,1704,6038.00
09/29/2004,11:42,1019.50,1019.75,1019.25,1019.25,611,1215,1826.00
09/29/2004,11:43,1019.25,1019.50,1019.25,1019.50,1650,719,2369.00
09/29/2004,11:44,1019.50,1019.50,1019.25,1019.25,199,60,259.00
09/29/2004,11:45,1019.50,1019.50,1019.25,1019.50,760,232,992.00
09/29/2004,11:46,1019.50,1020.00,1019.25,1020.00,2297,82,2379.00
09/29/2004,11:47,1019.75,1020.50,1019.75,1020.00,2336,1161,3497.00
09/29/2004,11:48,1019.75,1020.00,1019.75,1019.75,1059,1330,2389.00
09/29/2004,11:49,1019.75,1020.00,1019.50,1019.50,79,879,958.00
09/29/2004,11:50,1019.50,1020.25,1019.50,1019.75,1018,348,1366.00
09/29/2004,11:51,1019.75,1020.25,1019.75,1020.25,298,268,566.00
09/29/2004,11:52,1020.00,1020.00,1019.75,1020.00,428,394,822.00
09/29/2004,11:53,1020.00,1020.00,1019.75,1019.75,18,81,99.00
09/29/2004,11:54,1019.75,1020.00,1019.50,1019.50,2,519,521.00
09/29/2004,11:55,1019.50,1019.50,1019.25,1019.25,69,1037,1106.00
09/29/2004,11:56,1019.25,1019.50,1019.25,1019.50,79,135,214.00
09/29/2004,11:57,1019.50,1019.50,1019.25,1019.50,90,51,141.00
09/29/2004,11:58,1019.25,1019.50,1019.25,1019.25,19,10,29.00
09/29/2004,11:59,1019.25,1019.75,1019.25,1019.75,473,31,504.00
09/29/2004,12:00,1019.75,1020.00,1019.50,1019.75,404,138,542.00
09/29/2004,12:01,1019.50,1019.50,1019.25,1019.50,772,148,920.00
09/29/2004,12:02,1019.50,1019.50,1019.25,1019.50,19,309,328.00
09/29/2004,12:03,1019.50,1019.50,1019.25,1019.50,422,5,427.00
09/29/2004,12:04,1019.50,1019.50,1019.25,1019.25,47,153,200.00
09/29/2004,12:05,1019.25,1019.50,1019.00,1019.00,75,866,941.00
09/29/2004,12:06,1019.00,1019.50,1019.00,1019.25,401,140,541.00
09/29/2004,12:07,1019.25,1019.75,1019.25,1019.50,292,166,458.00
09/29/2004,12:08,1019.75,1019.75,1019.50,1019.75,130,18,148.00
09/29/2004,12:09,1019.50,1019.75,1019.50,1019.50,115,43,158.00
09/29/2004,12:10,1019.50,1019.75,1019.25,1019.50,26,530,556.00
09/29/2004,12:11,1019.50,1019.50,1019.25,1019.25,42,53,95.00
09/29/2004,12:12,1019.25,1019.50,1019.00,1019.25,366,260,626.00
09/29/2004,12:13,1019.25,1020.00,1019.25,1020.00,1180,71,1251.00
09/29/2004,12:14,1020.00,1020.25,1019.75,1019.75,678,694,1372.00
09/29/2004,12:15,1020.00,1020.25,1019.75,1020.00,443,41,484.00
09/29/2004,12:16,1020.00,1020.00,1019.75,1019.75,250,29,279.00
09/29/2004,12:17,1019.75,1020.00,1019.75,1019.75,20,35,55.00
09/29/2004,12:18,1019.75,1020.00,1019.50,1019.50,34,507,541.00
09/29/2004,12:19,1019.50,1019.75,1019.50,1019.50,11,318,329.00
09/29/2004,12:20,1019.50,1019.75,1019.25,1019.25,24,322,346.00
09/29/2004,12:21,1019.50,1019.50,1019.25,1019.50,65,19,84.00
09/29/2004,12:22,1019.50,1019.50,1019.00,1019.25,475,343,818.00
09/29/2004,12:23,1019.25,1019.25,1019.00,1019.00,48,205,253.00
09/29/2004,12:24,1019.25,1019.25,1019.00,1019.00,109,388,497.00
09/29/2004,12:25,1019.00,1019.00,1018.50,1018.50,274,1495,1769.00
09/29/2004,12:26,1018.75,1018.75,1018.50,1018.75,184,353,537.00
09/29/2004,12:27,1018.75,1019.00,1018.50,1018.75,268,248,516.00
09/29/2004,12:28,1019.00,1019.00,1018.50,1018.50,9,189,198.00
09/29/2004,12:29,1018.75,1018.75,1018.50,1018.50,37,7,44.00
09/29/2004,12:30,1018.50,1019.00,1018.50,1018.75,325,283,608.00
09/29/2004,12:31,1018.75,1018.75,1018.50,1018.50,229,895,1124.00
09/29/2004,12:32,1018.50,1018.75,1018.00,1018.25,229,1648,1877.00
09/29/2004,12:33,1018.25,1018.75,1018.25,1018.50,843,194,1037.00
09/29/2004,12:34,1018.50,1018.75,1018.25,1018.50,285,1244,1529.00
09/29/2004,12:35,1018.50,1018.75,1018.00,1018.50,408,902,1310.00
09/29/2004,12:36,1018.50,1018.75,1018.25,1018.75,149,53,202.00
09/29/2004,12:37,1018.50,1018.75,1018.50,1018.75,79,136,215.00
09/29/2004,12:38,1018.75,1018.75,1018.50,1018.50,39,101,140.00
09/29/2004,12:39,1018.75,1019.00,1018.75,1018.75,1124,111,1235.00
09/29/2004,12:40,1019.00,1019.00,1019.00,1019.00,34,0,34.00
09/29/2004,12:41,1018.75,1019.00,1018.75,1019.00,204,108,312.00
09/29/2004,12:42,1019.00,1019.25,1018.75,1018.75,373,151,524.00
09/29/2004,12:43,1018.75,1019.00,1018.75,1018.75,80,138,218.00
09/29/2004,12:44,1018.75,1019.00,1018.25,1018.50,203,1125,1328.00
09/29/2004,12:45,1018.50,1018.75,1018.25,1018.25,194,267,461.00
09/29/2004,12:46,1018.25,1018.50,1018.25,1018.50,213,22,235.00
09/29/2004,12:47,1018.50,1018.75,1018.25,1018.25,137,94,231.00
09/29/2004,12:48,1018.50,1018.75,1018.50,1018.50,232,13,245.00
09/29/2004,12:49,1018.50,1019.25,1018.50,1019.25,714,61,775.00
09/29/2004,12:50,1019.25,1019.50,1019.00,1019.25,1150,203,1353.00
09/29/2004,12:51,1019.25,1019.50,1019.25,1019.25,11,104,115.00
09/29/2004,12:52,1019.25,1019.50,1019.25,1019.25,15,293,308.00
09/29/2004,12:53,1019.50,1019.50,1019.25,1019.25,1,90,91.00
09/29/2004,12:54,1019.25,1019.50,1019.25,1019.25,11,187,198.00
09/29/2004,12:55,1019.25,1019.25,1019.00,1019.25,450,7,457.00
09/29/2004,12:56,1019.25,1019.25,1018.75,1018.75,166,1423,1589.00
09/29/2004,12:57,1019.00,1019.00,1018.25,1018.25,195,2753,2948.00
09/29/2004,12:58,1018.25,1018.50,1018.00,1018.50,395,590,985.00
09/29/2004,12:59,1018.50,1018.75,1018.25,1018.50,290,228,518.00
09/29/2004,13:00,1018.50,1018.75,1018.50,1018.75,338,176,514.00
09/29/2004,13:01,1018.75,1019.00,1018.50,1018.75,380,248,628.00
09/29/2004,13:02,1018.75,1019.00,1018.75,1018.75,446,124,570.00
09/29/2004,13:03,1019.00,1019.00,1018.75,1018.75,7,14,21.00
09/29/2004,13:04,1018.75,1018.75,1018.50,1018.75,27,253,280.00
09/29/2004,13:05,1018.50,1018.75,1018.25,1018.50,49,971,1020.00
09/29/2004,13:06,1018.25,1018.50,1018.25,1018.50,42,100,142.00
09/29/2004,13:07,1018.25,1018.50,1018.25,1018.25,292,71,363.00
09/29/2004,13:08,1018.25,1018.50,1018.00,1018.25,458,1598,2056.00
09/29/2004,13:09,1018.00,1018.50,1018.00,1018.50,362,501,863.00
09/29/2004,13:10,1018.25,1018.50,1018.25,1018.50,73,44,117.00
09/29/2004,13:11,1018.50,1018.50,1018.00,1018.00,372,216,588.00
09/29/2004,13:12,1018.25,1018.25,1018.00,1018.25,8,916,924.00
09/29/2004,13:13,1018.00,1018.00,1017.50,1017.50,110,1316,1426.00
09/29/2004,13:14,1017.75,1017.75,1017.50,1017.50,919,68,987.00
09/29/2004,13:15,1017.50,1017.75,1017.50,1017.50,47,68,115.00
09/29/2004,13:16,1017.75,1017.75,1017.50,1017.50,126,192,318.00
09/29/2004,13:17,1017.75,1018.00,1017.50,1018.00,475,667,1142.00
09/29/2004,13:18,1018.00,1018.00,1017.75,1018.00,577,14,591.00
09/29/2004,13:19,1018.00,1018.25,1017.75,1018.00,331,379,710.00
09/29/2004,13:20,1018.00,1018.00,1017.50,1017.50,93,664,757.00
09/29/2004,13:21,1017.50,1017.75,1016.75,1016.75,429,3813,4242.00
09/29/2004,13:22,1017.00,1017.25,1017.00,1017.25,403,379,782.00
09/29/2004,13:23,1017.00,1017.50,1017.00,1017.50,510,239,749.00
09/29/2004,13:24,1017.25,1017.50,1017.25,1017.50,34,280,314.00
09/29/2004,13:25,1017.50,1017.75,1017.50,1017.75,1328,12,1340.00
09/29/2004,13:26,1017.75,1017.75,1017.25,1017.75,207,367,574.00
09/29/2004,13:27,1017.75,1018.00,1017.50,1018.00,299,277,576.00
09/29/2004,13:28,1018.00,1018.00,1017.50,1017.50,19,543,562.00
09/29/2004,13:29,1017.50,1017.75,1017.25,1017.25,167,563,730.00
09/29/2004,13:30,1017.50,1018.00,1017.25,1018.00,603,23,626.00
09/29/2004,13:31,1018.00,1018.75,1017.75,1018.00,2056,1669,3725.00
09/29/2004,13:32,1018.25,1018.25,1018.00,1018.25,384,5,389.00
09/29/2004,13:33,1018.50,1018.50,1018.00,1018.00,238,431,669.00
09/29/2004,13:34,1018.00,1018.25,1018.00,1018.25,254,21,275.00
09/29/2004,13:35,1018.25,1018.25,1017.75,1018.25,454,288,742.00
09/29/2004,13:36,1018.25,1018.50,1018.25,1018.25,46,151,197.00
09/29/2004,13:37,1018.25,1018.50,1018.00,1018.00,112,209,321.00
09/29/2004,13:38,1018.25,1018.75,1018.25,1018.50,1212,126,1338.00
09/29/2004,13:39,1018.25,1018.50,1018.00,1018.00,9,197,206.00
09/29/2004,13:40,1018.00,1018.25,1017.75,1018.00,21,416,437.00
09/29/2004,13:41,1018.00,1018.00,1017.75,1018.00,11,17,28.00
09/29/2004,13:42,1018.00,1018.25,1018.00,1018.00,440,378,818.00
09/29/2004,13:43,1018.00,1018.25,1017.75,1018.25,95,55,150.00
09/29/2004,13:44,1018.25,1018.50,1018.00,1018.25,147,260,407.00
09/29/2004,13:45,1018.00,1018.25,1017.50,1018.00,669,972,1641.00
09/29/2004,13:46,1018.00,1018.25,1017.75,1018.25,222,78,300.00
09/29/2004,13:47,1018.25,1018.25,1018.00,1018.00,29,62,91.00
09/29/2004,13:48,1018.25,1018.75,1018.00,1018.50,805,182,987.00
09/29/2004,13:49,1018.50,1019.00,1018.25,1018.75,883,586,1469.00
09/29/2004,13:50,1018.75,1019.50,1018.50,1019.25,2085,625,2710.00
09/29/2004,13:51,1019.25,1019.50,1019.00,1019.50,894,99,993.00
09/29/2004,13:52,1019.50,1019.75,1019.25,1019.75,994,433,1427.00
09/29/2004,13:53,1019.50,1019.75,1019.25,1019.25,407,736,1143.00
09/29/2004,13:54,1019.25,1019.50,1019.00,1019.50,603,300,903.00
09/29/2004,13:55,1019.50,1020.00,1019.25,1019.75,1528,735,2263.00
09/29/2004,13:56,1019.75,1019.75,1019.50,1019.50,303,51,354.00
09/29/2004,13:57,1019.50,1019.75,1019.25,1019.25,569,768,1337.00
09/29/2004,13:58,1019.25,1019.50,1019.25,1019.50,728,60,788.00
09/29/2004,13:59,1019.50,1019.50,1019.25,1019.50,60,734,794.00
09/29/2004,14:00,1019.50,1019.75,1019.25,1019.25,378,100,478.00
09/29/2004,14:01,1019.50,1019.50,1019.00,1019.25,227,580,807.00
09/29/2004,14:02,1019.25,1019.50,1019.00,1019.25,196,187,383.00
09/29/2004,14:03,1019.25,1019.75,1019.25,1019.50,566,98,664.00
09/29/2004,14:04,1019.50,1019.50,1019.25,1019.50,641,274,915.00
09/29/2004,14:05,1019.50,1020.25,1019.50,1020.00,1952,430,2382.00
09/29/2004,14:06,1020.00,1020.75,1019.75,1020.50,3055,1115,4170.00
09/29/2004,14:07,1020.50,1020.50,1020.25,1020.25,1421,39,1460.00
09/29/2004,14:08,1020.50,1020.75,1020.25,1020.50,595,569,1164.00
09/29/2004,14:09,1020.50,1021.00,1020.25,1020.50,1510,1356,2866.00
09/29/2004,14:10,1020.50,1020.50,1020.25,1020.25,440,72,512.00
09/29/2004,14:11,1020.50,1020.75,1020.25,1020.50,875,552,1427.00
09/29/2004,14:12,1020.50,1020.75,1020.00,1020.00,695,1257,1952.00
09/29/2004,14:13,1020.25,1020.25,1020.00,1020.00,88,397,485.00
09/29/2004,14:14,1020.25,1020.25,1020.00,1020.25,415,423,838.00
09/29/2004,14:15,1020.50,1020.50,1020.00,1020.00,177,500,677.00
09/29/2004,14:16,1020.25,1020.50,1020.00,1020.25,891,27,918.00
09/29/2004,14:17,1020.25,1020.75,1020.25,1020.50,689,250,939.00
09/29/2004,14:18,1020.50,1020.75,1020.25,1020.75,839,222,1061.00
09/29/2004,14:19,1021.00,1021.00,1020.50,1020.75,294,319,613.00
09/29/2004,14:20,1020.75,1020.75,1020.25,1020.25,20,627,647.00
09/29/2004,14:21,1020.25,1020.50,1019.75,1019.75,476,1131,1607.00
09/29/2004,14:22,1019.75,1020.00,1019.50,1019.50,455,1071,1526.00
09/29/2004,14:23,1019.75,1019.75,1019.25,1019.50,461,1657,2118.00
09/29/2004,14:24,1019.50,1020.00,1019.50,1019.50,673,822,1495.00
09/29/2004,14:25,1019.50,1020.00,1019.50,1019.50,148,268,416.00
09/29/2004,14:26,1019.75,1020.50,1019.50,1020.25,1517,477,1994.00
09/29/2004,14:27,1020.50,1020.50,1020.25,1020.25,1423,41,1464.00
09/29/2004,14:28,1020.50,1020.50,1019.75,1019.75,216,1217,1433.00
09/29/2004,14:29,1020.00,1020.25,1019.75,1020.00,310,133,443.00
09/29/2004,14:30,1020.00,1020.00,1019.75,1020.00,357,29,386.00
09/29/2004,14:31,1019.75,1020.00,1019.50,1019.50,221,951,1172.00
09/29/2004,14:32,1019.50,1019.75,1019.50,1019.50,71,184,255.00
09/29/2004,14:33,1019.75,1020.00,1019.50,1019.75,698,1051,1749.00
09/29/2004,14:34,1019.75,1020.25,1019.50,1020.00,482,204,686.00
09/29/2004,14:35,1020.00,1020.25,1019.75,1020.00,653,161,814.00
09/29/2004,14:36,1020.00,1020.50,1019.75,1020.50,1558,41,1599.00
09/29/2004,14:37,1020.25,1020.50,1020.00,1020.25,307,362,669.00
09/29/2004,14:38,1020.50,1021.00,1020.25,1020.75,2569,656,3225.00
09/29/2004,14:39,1020.75,1021.00,1020.50,1020.75,1106,523,1629.00
09/29/2004,14:40,1020.75,1020.75,1020.25,1020.75,468,643,1111.00
09/29/2004,14:41,1020.50,1021.00,1020.25,1020.75,1168,498,1666.00
09/29/2004,14:42,1020.75,1021.50,1020.75,1021.00,4250,675,4925.00
09/29/2004,14:43,1021.25,1021.25,1021.00,1021.00,402,1608,2010.00
09/29/2004,14:44,1021.25,1021.25,1020.75,1021.00,330,415,745.00
09/29/2004,14:45,1021.00,1021.75,1021.00,1021.25,2440,1542,3982.00
09/29/2004,14:46,1021.50,1021.50,1021.25,1021.50,1891,205,2096.00
09/29/2004,14:47,1021.50,1021.50,1021.00,1021.00,556,1324,1880.00
09/29/2004,14:48,1021.25,1021.25,1021.00,1021.00,756,886,1642.00
09/29/2004,14:49,1021.00,1021.25,1020.75,1021.00,901,1381,2282.00
09/29/2004,14:50,1021.00,1021.50,1021.00,1021.25,493,650,1143.00
09/29/2004,14:51,1021.25,1021.50,1021.00,1021.25,425,406,831.00
09/29/2004,14:52,1021.50,1021.50,1021.00,1021.25,1491,481,1972.00
09/29/2004,14:53,1021.25,1021.25,1021.00,1021.00,863,549,1412.00
09/29/2004,14:54,1021.25,1021.25,1021.00,1021.25,1090,40,1130.00
09/29/2004,14:55,1021.25,1021.75,1021.00,1021.50,1764,514,2278.00
09/29/2004,14:56,1021.50,1021.75,1021.00,1021.25,672,1503,2175.00
09/29/2004,14:57,1021.50,1021.50,1021.25,1021.50,102,235,337.00
09/29/2004,14:58,1021.50,1022.25,1021.50,1022.25,4944,673,5617.00
09/29/2004,14:59,1022.25,1022.50,1022.00,1022.00,2385,1125,3510.00
09/29/2004,15:00,1022.25,1022.50,1022.00,1022.00,1676,2873,4549.00
09/29/2004,15:01,1022.00,1022.25,1021.50,1021.75,1366,5242,6608.00
09/29/2004,15:02,1021.75,1022.00,1021.50,1022.00,1502,130,1632.00
09/29/2004,15:03,1022.00,1022.50,1021.75,1022.25,2642,608,3250.00
09/29/2004,15:04,1022.25,1022.25,1021.75,1021.75,725,998,1723.00
09/29/2004,15:05,1022.00,1022.00,1021.75,1022.00,621,68,689.00
09/29/2004,15:06,1021.75,1022.00,1021.75,1021.75,336,106,442.00
09/29/2004,15:07,1021.75,1022.00,1021.75,1021.75,286,265,551.00
09/29/2004,15:08,1021.75,1022.00,1021.75,1021.75,24,519,543.00
09/29/2004,15:09,1022.00,1022.00,1021.75,1021.75,192,468,660.00
09/29/2004,15:10,1021.75,1022.00,1021.75,1022.00,484,174,658.00
09/29/2004,15:11,1021.75,1022.50,1021.75,1022.25,2126,669,2795.00
09/29/2004,15:12,1022.50,1023.00,1022.25,1022.50,5295,848,6143.00
09/29/2004,15:13,1022.50,1022.75,1022.50,1022.75,550,179,729.00
09/29/2004,15:14,1022.75,1022.75,1022.50,1022.50,177,566,743.00
09/29/2004,15:15,1022.50,1023.00,1022.25,1023.00,2585,2857,5442.00
09/29/2004,15:16,1023.00,1023.00,1023.00,1023.00,3,0,3.00
09/29/2004,15:31,1022.75,1023.00,1022.75,1023.00,18,129,147.00
09/29/2004,15:32,1022.75,1023.25,1022.75,1023.00,357,14,371.00
09/29/2004,15:33,1023.00,1023.25,1023.00,1023.25,6,3,9.00
09/29/2004,15:34,1023.00,1023.25,1023.00,1023.00,1,371,372.00
09/29/2004,15:35,1022.75,1023.00,1022.75,1023.00,78,4,82.00
09/29/2004,15:36,1023.00,1023.00,1022.75,1022.75,5,15,20.00
09/29/2004,15:37,1022.75,1023.00,1022.75,1023.00,101,11,112.00
09/29/2004,15:38,1023.00,1023.00,1022.75,1023.00,94,10,104.00
09/29/2004,15:39,1023.00,1023.00,1022.75,1022.75,1,1,2.00
09/29/2004,15:40,1023.00,1023.00,1022.75,1022.75,6,5,11.00
09/29/2004,15:41,1023.00,1023.00,1022.75,1023.00,47,14,61.00
09/29/2004,15:42,1022.75,1022.75,1022.75,1022.75,0,34,34.00
09/29/2004,15:43,1022.75,1023.00,1022.75,1023.00,2,81,83.00
09/29/2004,15:44,1023.00,1023.00,1022.75,1022.75,5,30,35.00
09/29/2004,15:45,1022.75,1022.75,1022.75,1022.75,0,30,30.00
09/29/2004,15:46,1022.75,1022.75,1022.75,1022.75,0,270,270.00
09/29/2004,15:47,1023.00,1023.00,1022.75,1022.75,1,5,6.00
09/29/2004,15:48,1023.00,1023.00,1023.00,1023.00,181,0,181.00
09/29/2004,15:49,1023.00,1023.00,1023.00,1023.00,119,0,119.00
09/29/2004,15:50,1023.00,1023.25,1023.00,1023.25,21,0,21.00
09/29/2004,15:51,1023.25,1023.25,1023.00,1023.00,2,25,27.00
09/29/2004,15:52,1023.25,1023.25,1023.00,1023.25,111,1,112.00
09/29/2004,15:53,1023.50,1023.50,1023.50,1023.50,22,0,22.00
09/29/2004,15:54,1023.25,1023.50,1023.00,1023.00,2,431,433.00
09/29/2004,15:55,1023.00,1023.25,1023.00,1023.25,1,4,5.00
09/29/2004,15:56,1023.00,1023.25,1023.00,1023.25,25,2,27.00
09/29/2004,15:57,1023.00,1023.00,1023.00,1023.00,0,13,13.00
09/29/2004,15:58,1023.00,1023.00,1023.00,1023.00,0,40,40.00
09/29/2004,15:59,1022.75,1022.75,1022.75,1022.75,0,105,105.00
09/29/2004,16:00,1022.75,1023.00,1022.75,1023.00,12,31,43.00
09/29/2004,17:01,1023.00,1023.00,1023.00,1023.00,0,9,9.00
09/29/2004,17:02,1023.00,1023.00,1023.00,1023.00,0,1,1.00
09/29/2004,17:03,1023.00,1023.00,1023.00,1023.00,0,50,50.00
09/29/2004,17:04,1023.25,1023.25,1023.00,1023.00,5,13,18.00
09/29/2004,17:06,1023.25,1023.25,1023.25,1023.25,1,0,1.00
09/29/2004,17:08,1023.00,1023.00,1023.00,1023.00,0,1,1.00
09/29/2004,17:09,1023.00,1023.00,1023.00,1023.00,0,1,1.00
09/29/2004,17:10,1023.00,1023.00,1023.00,1023.00,0,1,1.00
09/29/2004,17:11,1023.00,1023.25,1023.00,1023.25,5,1,6.00
09/29/2004,17:12,1023.00,1023.00,1023.00,1023.00,0,1,1.00
09/29/2004,17:14,1023.00,1023.00,1022.75,1022.75,0,21,21.00
09/29/2004,17:15,1023.00,1023.00,1022.50,1022.50,17,140,157.00
09/29/2004,17:16,1022.50,1022.75,1022.50,1022.75,5,152,157.00
09/29/2004,17:17,1022.75,1022.75,1022.50,1022.50,10,14,24.00
09/29/2004,17:18,1022.75,1022.75,1022.75,1022.75,1,0,1.00
09/29/2004,17:19,1022.50,1022.75,1022.50,1022.75,3,14,17.00
09/29/2004,17:20,1022.50,1022.75,1022.50,1022.75,5,1,6.00
09/29/2004,17:21,1022.50,1022.75,1022.50,1022.75,38,8,46.00
09/29/2004,17:22,1022.75,1022.75,1022.50,1022.75,5,1,6.00
09/29/2004,17:23,1022.50,1022.50,1022.50,1022.50,0,1,1.00
09/29/2004,17:24,1022.50,1022.50,1022.50,1022.50,0,2,2.00
09/29/2004,17:27,1022.75,1022.75,1022.75,1022.75,1,0,1.00
09/29/2004,17:28,1022.75,1022.75,1022.75,1022.75,1,0,1.00
09/29/2004,17:29,1022.75,1022.75,1022.75,1022.75,16,0,16.00
09/29/2004,17:30,1022.75,1022.75,1022.75,1022.75,1,0,1.00
09/29/2004,17:34,1022.75,1022.75,1022.75,1022.75,15,0,15.00
09/29/2004,17:35,1022.50,1022.50,1022.50,1022.50,0,2,2.00
09/29/2004,17:36,1022.50,1022.50,1022.50,1022.50,0,2,2.00
09/29/2004,17:38,1022.75,1022.75,1022.75,1022.75,1,0,1.00
09/29/2004,17:42,1022.50,1022.50,1022.50,1022.50,0,2,2.00
09/29/2004,17:43,1022.50,1022.50,1022.50,1022.50,0,2,2.00
09/29/2004,17:45,1022.75,1022.75,1022.75,1022.75,2,0,2.00
09/29/2004,17:46,1022.50,1022.75,1022.50,1022.75,2,1,3.00
09/29/2004,17:47,1022.75,1022.75,1022.75,1022.75,1,0,1.00
09/29/2004,17:48,1022.75,1022.75,1022.75,1022.75,9,0,9.00
09/29/2004,17:49,1022.75,1022.75,1022.75,1022.75,11,0,11.00
09/29/2004,17:51,1022.75,1022.75,1022.75,1022.75,1,0,1.00
09/29/2004,17:52,1022.75,1022.75,1022.50,1022.50,5,1,6.00
09/29/2004,17:54,1022.75,1022.75,1022.75,1022.75,16,0,16.00
09/29/2004,17:56,1022.75,1022.75,1022.75,1022.75,5,0,5.00
09/29/2004,17:58,1022.75,1022.75,1022.75,1022.75,10,0,10.00
09/29/2004,18:01,1022.75,1022.75,1022.75,1022.75,1,0,1.00
09/29/2004,18:03,1022.75,1022.75,1022.75,1022.75,1,0,1.00
09/29/2004,18:05,1022.75,1022.75,1022.75,1022.75,3,0,3.00
09/29/2004,18:06,1023.00,1023.00,1022.50,1022.50,1,1,2.00
09/29/2004,18:08,1022.75,1022.75,1022.75,1022.75,1,0,1.00
09/29/2004,18:11,1023.00,1023.00,1023.00,1023.00,1,0,1.00
09/29/2004,18:13,1022.75,1022.75,1022.75,1022.75,0,10,10.00
09/29/2004,18:19,1022.50,1022.50,1022.50,1022.50,0,1,1.00
09/29/2004,18:20,1022.50,1022.50,1022.50,1022.50,0,4,4.00
09/29/2004,18:23,1022.75,1022.75,1022.75,1022.75,5,0,5.00
09/29/2004,18:26,1022.75,1023.00,1022.75,1023.00,43,0,43.00
09/29/2004,18:27,1022.75,1022.75,1022.75,1022.75,0,2,2.00
09/29/2004,18:29,1022.75,1022.75,1022.75,1022.75,0,1,1.00
09/29/2004,18:32,1023.00,1023.00,1023.00,1023.00,1,0,1.00
09/29/2004,18:36,1022.75,1022.75,1022.50,1022.75,6,3,9.00
09/29/2004,18:39,1022.75,1022.75,1022.75,1022.75,4,0,4.00
09/29/2004,18:41,1023.00,1023.00,1023.00,1023.00,2,0,2.00
09/29/2004,18:50,1023.00,1023.00,1023.00,1023.00,23,0,23.00
09/29/2004,18:51,1023.00,1023.25,1023.00,1023.25,8,0,8.00
09/29/2004,18:54,1023.25,1023.25,1023.25,1023.25,1,0,1.00
09/29/2004,18:58,1023.00,1023.00,1023.00,1023.00,0,1,1.00
09/29/2004,19:00,1023.00,1023.00,1023.00,1023.00,0,1,1.00
09/29/2004,19:09,1022.75,1022.75,1022.75,1022.75,0,19,19.00
09/29/2004,19:11,1022.75,1022.75,1022.50,1022.50,0,8,8.00
09/29/2004,19:14,1022.75,1022.75,1022.75,1022.75,5,0,5.00
09/29/2004,19:16,1022.50,1022.50,1022.50,1022.50,0,3,3.00
09/29/2004,19:17,1022.75,1022.75,1022.75,1022.75,31,0,31.00
09/29/2004,19:18,1022.75,1022.75,1022.50,1022.75,7,1,8.00
09/29/2004,19:19,1022.75,1022.75,1022.75,1022.75,8,0,8.00
09/29/2004,19:20,1022.75,1022.75,1022.75,1022.75,1,0,1.00
09/29/2004,19:21,1022.75,1022.75,1022.75,1022.75,10,0,10.00
09/29/2004,19:22,1022.75,1022.75,1022.75,1022.75,4,0,4.00
09/29/2004,19:23,1022.75,1022.75,1022.75,1022.75,6,0,6.00
09/29/2004,19:24,1022.75,1023.00,1022.75,1023.00,174,4,178.00
09/29/2004,19:26,1023.00,1023.00,1023.00,1023.00,14,0,14.00
09/29/2004,19:27,1023.00,1023.00,1023.00,1023.00,55,0,55.00
09/29/2004,19:28,1023.00,1023.00,1023.00,1023.00,12,0,12.00
09/29/2004,19:29,1023.00,1023.00,1023.00,1023.00,6,0,6.00
09/29/2004,19:31,1023.00,1023.00,1023.00,1023.00,18,0,18.00
09/29/2004,19:32,1023.00,1023.00,1022.75,1022.75,11,1,12.00
09/29/2004,19:33,1023.00,1023.00,1023.00,1023.00,10,0,10.00
09/29/2004,19:34,1023.00,1023.00,1023.00,1023.00,23,0,23.00
09/29/2004,19:35,1023.00,1023.00,1023.00,1023.00,2,0,2.00
09/29/2004,19:37,1023.00,1023.00,1023.00,1023.00,1,0,1.00
09/29/2004,19:38,1022.75,1022.75,1022.75,1022.75,0,5,5.00
09/29/2004,19:39,1023.00,1023.25,1022.75,1022.75,17,1,18.00
09/29/2004,19:40,1023.00,1023.00,1023.00,1023.00,84,0,84.00
09/29/2004,19:44,1022.75,1022.75,1022.75,1022.75,0,3,3.00
09/29/2004,19:45,1022.75,1022.75,1022.75,1022.75,0,1,1.00
09/29/2004,19:46,1022.75,1022.75,1022.75,1022.75,0,2,2.00
09/29/2004,19:50,1023.00,1023.00,1023.00,1023.00,10,0,10.00
09/29/2004,19:55,1023.00,1023.00,1023.00,1023.00,1,0,1.00
09/29/2004,19:58,1023.00,1023.00,1023.00,1023.00,2,0,2.00
09/29/2004,19:59,1022.75,1022.75,1022.75,1022.75,0,1,1.00
09/29/2004,20:00,1022.75,1022.75,1022.75,1022.75,0,11,11.00
09/29/2004,20:01,1022.75,1022.75,1022.75,1022.75,0,5,5.00
09/29/2004,20:03,1022.75,1022.75,1022.75,1022.75,0,6,6.00
09/29/2004,20:04,1022.75,1023.00,1022.75,1023.00,1,2,3.00
09/29/2004,20:05,1023.00,1023.00,1023.00,1023.00,2,0,2.00
09/29/2004,20:06,1022.75,1022.75,1022.75,1022.75,0,1,1.00
09/29/2004,20:10,1023.00,1023.00,1023.00,1023.00,1,0,1.00
09/29/2004,20:16,1023.00,1023.00,1023.00,1023.00,1,0,1.00
09/29/2004,20:18,1023.00,1023.00,1023.00,1023.00,2,0,2.00
09/29/2004,20:22,1023.00,1023.00,1023.00,1023.00,37,0,37.00
09/29/2004,20:23,1023.00,1023.00,1023.00,1023.00,15,0,15.00
09/29/2004,20:24,1023.00,1023.25,1023.00,1023.25,26,0,26.00
09/29/2004,20:25,1023.25,1023.25,1023.00,1023.00,25,1,26.00
09/29/2004,20:27,1023.25,1023.25,1023.25,1023.25,50,0,50.00
09/29/2004,20:28,1023.25,1023.25,1023.25,1023.25,16,0,16.00
09/29/2004,20:29,1023.25,1023.25,1023.25,1023.25,3,0,3.00
09/29/2004,20:31,1023.25,1023.25,1023.25,1023.25,2,0,2.00
09/29/2004,20:33,1023.25,1023.25,1023.25,1023.25,1,0,1.00
09/29/2004,20:34,1023.25,1023.25,1023.25,1023.25,5,0,5.00
09/29/2004,20:41,1023.25,1023.25,1023.25,1023.25,2,0,2.00
09/29/2004,20:42,1023.25,1023.25,1023.25,1023.25,3,0,3.00
09/29/2004,20:44,1023.25,1023.25,1023.25,1023.25,1,0,1.00
09/29/2004,20:45,1023.50,1023.75,1023.50,1023.75,168,0,168.00
09/29/2004,20:46,1023.50,1023.50,1023.50,1023.50,0,1,1.00
09/29/2004,20:47,1023.25,1023.25,1023.25,1023.25,0,2,2.00
09/29/2004,20:49,1023.50,1023.50,1023.50,1023.50,4,0,4.00
09/29/2004,20:50,1023.50,1023.50,1023.50,1023.50,1,0,1.00
09/29/2004,20:51,1023.25,1023.25,1023.25,1023.25,0,1,1.00
09/29/2004,20:54,1023.25,1023.25,1023.25,1023.25,0,1,1.00
09/29/2004,20:59,1023.50,1023.50,1023.50,1023.50,1,0,1.00
09/29/2004,21:00,1023.50,1023.50,1023.50,1023.50,1,0,1.00
09/29/2004,21:03,1023.50,1023.50,1023.50,1023.50,2,0,2.00
09/29/2004,21:06,1023.50,1023.50,1023.50,1023.50,2,0,2.00
09/29/2004,21:07,1023.50,1023.50,1023.50,1023.50,21,0,21.00
09/29/2004,21:08,1023.50,1023.50,1023.50,1023.50,2,0,2.00
09/29/2004,21:10,1023.25,1023.25,1023.25,1023.25,0,1,1.00
09/29/2004,21:11,1023.50,1023.50,1023.50,1023.50,2,0,2.00
09/29/2004,21:13,1023.50,1023.50,1023.50,1023.50,2,0,2.00
09/29/2004,21:17,1023.50,1023.50,1023.50,1023.50,1,0,1.00
09/29/2004,21:18,1023.50,1023.50,1023.50,1023.50,11,0,11.00
09/29/2004,21:20,1023.50,1023.50,1023.50,1023.50,4,0,4.00
09/29/2004,21:21,1023.75,1023.75,1023.75,1023.75,2,0,2.00
09/29/2004,21:23,1023.50,1023.50,1023.50,1023.50,0,3,3.00
09/29/2004,21:25,1023.50,1023.50,1023.50,1023.50,0,1,1.00
09/29/2004,21:30,1023.50,1023.50,1023.50,1023.50,0,21,21.00
09/29/2004,21:31,1023.50,1023.50,1023.50,1023.50,0,5,5.00
09/29/2004,21:34,1023.50,1023.50,1023.50,1023.50,0,1,1.00
09/29/2004,21:35,1023.50,1023.50,1023.50,1023.50,0,2,2.00
09/29/2004,21:36,1023.50,1023.75,1023.50,1023.75,4,1,5.00
09/29/2004,21:38,1023.50,1023.75,1023.50,1023.75,1,1,2.00
09/29/2004,21:40,1023.50,1023.50,1023.50,1023.50,0,1,1.00
09/29/2004,21:42,1023.75,1023.75,1023.75,1023.75,1,0,1.00
09/29/2004,21:43,1023.50,1023.50,1023.50,1023.50,0,3,3.00
09/29/2004,21:44,1023.50,1023.50,1023.50,1023.50,0,105,105.00
09/29/2004,21:45,1023.50,1023.50,1023.50,1023.50,0,6,6.00
09/29/2004,21:46,1023.50,1023.50,1023.50,1023.50,0,1,1.00
09/29/2004,21:49,1023.75,1023.75,1023.75,1023.75,46,0,46.00
09/29/2004,21:50,1023.75,1023.75,1023.75,1023.75,15,0,15.00
09/29/2004,21:51,1023.75,1023.75,1023.75,1023.75,39,0,39.00
09/29/2004,21:52,1023.75,1023.75,1023.75,1023.75,4,0,4.00
09/29/2004,21:56,1023.50,1023.50,1023.50,1023.50,0,5,5.00
09/29/2004,21:57,1023.50,1023.75,1023.50,1023.75,2,1,3.00
09/29/2004,21:59,1023.50,1023.50,1023.50,1023.50,0,7,7.00
09/29/2004,22:00,1023.50,1023.50,1023.50,1023.50,0,1,1.00
09/29/2004,22:02,1023.75,1023.75,1023.75,1023.75,2,0,2.00
09/29/2004,22:03,1023.50,1023.50,1023.50,1023.50,0,1,1.00
09/29/2004,22:04,1023.50,1023.50,1023.50,1023.50,0,1,1.00
09/29/2004,22:05,1023.75,1023.75,1023.75,1023.75,6,0,6.00
09/29/2004,22:09,1023.50,1023.50,1023.50,1023.50,0,1,1.00
09/29/2004,22:10,1023.75,1023.75,1023.75,1023.75,1,0,1.00
09/29/2004,22:11,1023.75,1023.75,1023.75,1023.75,5,0,5.00
09/29/2004,22:12,1023.75,1023.75,1023.75,1023.75,10,0,10.00
09/29/2004,22:13,1023.75,1023.75,1023.50,1023.50,5,1,6.00
09/29/2004,22:21,1023.75,1024.00,1023.75,1024.00,43,0,43.00
09/29/2004,22:22,1024.00,1024.00,1024.00,1024.00,4,0,4.00
09/29/2004,22:23,1023.75,1023.75,1023.75,1023.75,0,1,1.00
09/29/2004,22:24,1023.75,1023.75,1023.75,1023.75,0,8,8.00
09/29/2004,22:25,1023.75,1023.75,1023.75,1023.75,0,1,1.00
09/29/2004,22:26,1023.75,1023.75,1023.75,1023.75,0,1,1.00
09/29/2004,22:27,1023.75,1023.75,1023.75,1023.75,0,2,2.00
09/29/2004,22:30,1023.75,1023.75,1023.75,1023.75,0,2,2.00
09/29/2004,22:38,1023.50,1023.50,1023.50,1023.50,0,6,6.00
09/29/2004,22:44,1023.75,1023.75,1023.75,1023.75,2,0,2.00
09/29/2004,22:46,1023.50,1023.50,1023.50,1023.50,0,6,6.00
09/29/2004,22:47,1023.50,1023.50,1023.50,1023.50,0,5,5.00
09/29/2004,22:48,1023.75,1023.75,1023.75,1023.75,1,0,1.00
09/29/2004,22:57,1023.75,1023.75,1023.75,1023.75,1,0,1.00
09/29/2004,22:58,1023.50,1023.50,1023.50,1023.50,0,1,1.00
09/29/2004,22:59,1023.75,1023.75,1023.75,1023.75,1,0,1.00
09/29/2004,23:01,1023.50,1023.50,1023.50,1023.50,0,1,1.00
09/29/2004,23:03,1023.75,1023.75,1023.75,1023.75,35,0,35.00
09/29/2004,23:07,1023.50,1023.50,1023.50,1023.50,0,1,1.00
09/29/2004,23:09,1023.50,1023.50,1023.50,1023.50,0,25,25.00
09/29/2004,23:10,1023.50,1023.50,1023.50,1023.50,0,25,25.00
09/29/2004,23:13,1023.50,1023.50,1023.50,1023.50,0,1,1.00
09/29/2004,23:15,1023.50,1023.50,1023.50,1023.50,0,11,11.00
09/29/2004,23:16,1023.50,1023.50,1023.50,1023.50,0,4,4.00
09/29/2004,23:17,1023.50,1023.50,1023.50,1023.50,0,4,4.00
09/29/2004,23:23,1023.75,1023.75,1023.75,1023.75,5,0,5.00
09/29/2004,23:26,1023.50,1023.50,1023.50,1023.50,0,1,1.00
09/29/2004,23:27,1023.75,1023.75,1023.75,1023.75,2,0,2.00
09/29/2004,23:30,1023.50,1023.50,1023.50,1023.50,0,10,10.00
09/29/2004,23:33,1023.75,1023.75,1023.75,1023.75,1,0,1.00
09/29/2004,23:40,1023.75,1023.75,1023.75,1023.75,6,0,6.00
09/29/2004,23:46,1023.50,1023.50,1023.50,1023.50,0,3,3.00
09/29/2004,23:47,1023.75,1023.75,1023.75,1023.75,1,0,1.00
09/29/2004,23:54,1023.50,1023.75,1023.50,1023.75,1,1,2.00
09/29/2004,23:58,1023.75,1023.75,1023.75,1023.75,5,0,5.00
09/29/2004,23:59,1023.75,1023.75,1023.75,1023.75,1,0,1.00
09/30/2004,00:00,1023.50,1023.75,1023.50,1023.75,1,1,2.00
09/30/2004,00:01,1023.75,1023.75,1023.75,1023.75,5,0,5.00
09/30/2004,00:02,1023.75,1023.75,1023.75,1023.75,15,0,15.00
09/30/2004,00:03,1023.75,1023.75,1023.75,1023.75,1,0,1.00
09/30/2004,00:06,1023.75,1023.75,1023.75,1023.75,1,0,1.00
09/30/2004,00:07,1023.75,1023.75,1023.75,1023.75,1,0,1.00
09/30/2004,00:08,1024.00,1024.00,1024.00,1024.00,11,0,11.00
09/30/2004,00:09,1023.75,1023.75,1023.75,1023.75,0,1,1.00
09/30/2004,00:24,1024.00,1024.00,1024.00,1024.00,1,0,1.00
09/30/2004,00:25,1024.00,1024.00,1024.00,1024.00,1,0,1.00
09/30/2004,00:28,1023.75,1023.75,1023.75,1023.75,0,1,1.00
09/30/2004,00:31,1023.75,1023.75,1023.75,1023.75,0,1,1.00
09/30/2004,00:34,1024.00,1024.00,1024.00,1024.00,1,0,1.00
09/30/2004,00:35,1024.00,1024.00,1024.00,1024.00,1,0,1.00
09/30/2004,00:37,1024.00,1024.00,1024.00,1024.00,1,0,1.00
09/30/2004,00:41,1023.75,1023.75,1023.75,1023.75,0,1,1.00
09/30/2004,00:50,1024.00,1024.00,1024.00,1024.00,4,0,4.00
09/30/2004,00:54,1023.75,1023.75,1023.75,1023.75,0,1,1.00
09/30/2004,00:55,1024.00,1024.00,1023.75,1023.75,1,45,46.00
09/30/2004,00:57,1023.75,1023.75,1023.75,1023.75,0,21,21.00
09/30/2004,00:58,1023.75,1023.75,1023.50,1023.50,0,53,53.00
09/30/2004,01:01,1023.50,1023.50,1023.50,1023.50,0,1,1.00
09/30/2004,01:02,1023.50,1023.75,1023.50,1023.50,2,5,7.00
09/30/2004,01:03,1023.25,1023.25,1023.25,1023.25,0,20,20.00
09/30/2004,01:05,1023.50,1023.50,1023.50,1023.50,52,0,52.00
09/30/2004,01:06,1023.50,1023.50,1023.50,1023.50,1,0,1.00
09/30/2004,01:07,1023.50,1023.50,1023.50,1023.50,5,0,5.00
09/30/2004,01:08,1023.50,1023.50,1023.50,1023.50,2,0,2.00
09/30/2004,01:11,1023.75,1023.75,1023.75,1023.75,1,0,1.00
09/30/2004,01:14,1023.50,1023.75,1023.50,1023.75,1,29,30.00
09/30/2004,01:17,1023.50,1023.50,1023.50,1023.50,0,7,7.00
09/30/2004,01:18,1023.50,1023.75,1023.50,1023.75,31,2,33.00
09/30/2004,01:19,1023.75,1023.75,1023.75,1023.75,19,0,19.00
09/30/2004,01:20,1023.75,1024.00,1023.75,1024.00,123,0,123.00
09/30/2004,01:21,1024.00,1024.00,1024.00,1024.00,90,0,90.00
09/30/2004,01:22,1024.00,1024.00,1024.00,1024.00,1,0,1.00
09/30/2004,01:24,1023.75,1024.00,1023.75,1024.00,2,1,3.00
09/30/2004,01:25,1023.75,1023.75,1023.75,1023.75,0,12,12.00
09/30/2004,01:26,1023.75,1023.75,1023.75,1023.75,0,17,17.00
09/30/2004,01:27,1023.75,1023.75,1023.75,1023.75,0,51,51.00
09/30/2004,01:30,1024.00,1024.00,1023.75,1023.75,5,10,15.00
09/30/2004,01:31,1023.75,1024.00,1023.75,1024.00,2,10,12.00
09/30/2004,01:33,1023.75,1023.75,1023.75,1023.75,0,108,108.00
09/30/2004,01:34,1023.75,1023.75,1023.75,1023.75,0,160,160.00
09/30/2004,01:35,1023.75,1023.75,1023.75,1023.75,0,37,37.00
09/30/2004,01:37,1023.75,1023.75,1023.75,1023.75,0,5,5.00
09/30/2004,01:38,1023.75,1023.75,1023.75,1023.75,0,5,5.00
09/30/2004,01:44,1023.75,1023.75,1023.75,1023.75,0,30,30.00
09/30/2004,01:46,1023.50,1023.50,1023.50,1023.50,0,35,35.00
09/30/2004,01:47,1023.50,1023.50,1023.50,1023.50,0,73,73.00
09/30/2004,01:48,1023.50,1023.50,1023.50,1023.50,0,8,8.00
09/30/2004,01:50,1023.50,1023.50,1023.50,1023.50,0,12,12.00
09/30/2004,01:51,1023.25,1023.50,1023.25,1023.50,1,145,146.00
09/30/2004,01:52,1023.25,1023.25,1023.25,1023.25,0,6,6.00
09/30/2004,01:53,1023.50,1023.50,1023.50,1023.50,5,0,5.00
09/30/2004,01:56,1023.50,1023.50,1023.25,1023.25,2,4,6.00
09/30/2004,01:57,1023.25,1023.25,1023.25,1023.25,0,1,1.00
09/30/2004,01:59,1023.50,1023.50,1023.50,1023.50,1,0,1.00
09/30/2004,02:00,1023.50,1023.50,1023.50,1023.50,62,0,62.00
09/30/2004,02:01,1023.50,1023.50,1023.25,1023.25,74,6,80.00
09/30/2004,02:02,1023.25,1023.50,1023.00,1023.50,27,44,71.00
09/30/2004,02:03,1023.50,1023.50,1023.25,1023.25,5,3,8.00
09/30/2004,02:04,1023.25,1023.25,1023.25,1023.25,0,19,19.00
09/30/2004,02:05,1023.25,1023.25,1023.25,1023.25,0,65,65.00
09/30/2004,02:06,1023.50,1023.50,1023.25,1023.25,20,40,60.00
09/30/2004,02:07,1023.25,1023.25,1023.00,1023.00,0,402,402.00
09/30/2004,02:08,1023.25,1023.25,1023.25,1023.25,126,0,126.00
09/30/2004,02:09,1023.25,1023.25,1023.25,1023.25,15,0,15.00
09/30/2004,02:10,1023.50,1023.50,1023.50,1023.50,258,0,258.00
09/30/2004,02:11,1023.25,1023.25,1023.25,1023.25,0,5,5.00
09/30/2004,02:12,1023.25,1023.25,1023.25,1023.25,0,6,6.00
09/30/2004,02:13,1023.25,1023.25,1023.25,1023.25,0,47,47.00
09/30/2004,02:14,1023.25,1023.50,1023.25,1023.50,73,1,74.00
09/30/2004,02:15,1023.50,1023.75,1023.50,1023.75,142,0,142.00
09/30/2004,02:16,1023.75,1023.75,1023.75,1023.75,114,0,114.00
09/30/2004,02:17,1024.00,1024.25,1024.00,1024.00,275,46,321.00
09/30/2004,02:18,1024.00,1024.00,1023.75,1023.75,0,39,39.00
09/30/2004,02:19,1023.75,1023.75,1023.75,1023.75,0,8,8.00
09/30/2004,02:20,1023.75,1023.75,1023.75,1023.75,0,32,32.00
09/30/2004,02:21,1024.00,1024.00,1024.00,1024.00,18,0,18.00
09/30/2004,02:23,1024.00,1024.00,1024.00,1024.00,1,0,1.00
09/30/2004,02:24,1023.75,1024.00,1023.75,1024.00,1,18,19.00
09/30/2004,02:25,1024.00,1024.00,1023.75,1023.75,87,100,187.00
09/30/2004,02:26,1023.75,1023.75,1023.75,1023.75,0,8,8.00
09/30/2004,02:27,1023.75,1023.75,1023.75,1023.75,0,41,41.00
09/30/2004,02:28,1023.75,1023.75,1023.75,1023.75,0,1,1.00
09/30/2004,02:29,1023.75,1023.75,1023.75,1023.75,0,31,31.00
09/30/2004,02:30,1023.75,1023.75,1023.75,1023.75,0,4,4.00
09/30/2004,02:31,1023.75,1024.00,1023.75,1024.00,8,1,9.00
09/30/2004,02:32,1023.75,1024.00,1023.75,1023.75,9,11,20.00
09/30/2004,02:33,1024.00,1024.25,1023.75,1023.75,39,5,44.00
09/30/2004,02:34,1023.75,1023.75,1023.50,1023.75,16,42,58.00
09/30/2004,02:35,1023.75,1023.75,1023.50,1023.50,66,14,80.00
09/30/2004,02:37,1023.50,1023.50,1023.50,1023.50,0,1,1.00
09/30/2004,02:38,1023.50,1023.50,1023.50,1023.50,0,41,41.00
09/30/2004,02:39,1023.50,1023.75,1023.50,1023.75,1,5,6.00
09/30/2004,02:41,1023.50,1023.75,1023.50,1023.75,24,5,29.00
09/30/2004,02:42,1023.75,1023.75,1023.75,1023.75,81,0,81.00
09/30/2004,02:43,1024.00,1024.00,1024.00,1024.00,154,0,154.00
09/30/2004,02:44,1024.00,1024.25,1024.00,1024.25,165,0,165.00
09/30/2004,02:45,1024.25,1024.25,1024.25,1024.25,311,0,311.00
09/30/2004,02:46,1024.25,1024.50,1024.25,1024.50,155,2,157.00
09/30/2004,02:47,1024.25,1024.50,1024.25,1024.25,3,27,30.00
09/30/2004,02:48,1024.25,1024.50,1024.25,1024.25,1,48,49.00
09/30/2004,02:49,1024.25,1024.50,1024.25,1024.50,5,25,30.00
09/30/2004,02:50,1024.50,1024.50,1024.25,1024.25,3,16,19.00
09/30/2004,02:51,1024.25,1024.25,1024.25,1024.25,0,1,1.00
09/30/2004,02:53,1024.25,1024.25,1024.25,1024.25,0,2,2.00
09/30/2004,02:54,1024.25,1024.25,1024.25,1024.25,0,2,2.00
09/30/2004,02:55,1024.25,1024.25,1024.25,1024.25,0,1,1.00
09/30/2004,02:56,1024.25,1024.50,1024.25,1024.50,1,10,11.00
09/30/2004,02:57,1024.25,1024.50,1024.25,1024.50,5,4,9.00
09/30/2004,02:58,1024.25,1024.25,1024.25,1024.25,0,5,5.00
09/30/2004,02:59,1024.25,1024.25,1024.25,1024.25,0,20,20.00
09/30/2004,03:00,1024.25,1024.25,1024.25,1024.25,0,30,30.00
09/30/2004,03:01,1024.25,1024.25,1024.25,1024.25,0,48,48.00
09/30/2004,03:02,1024.25,1024.25,1024.00,1024.00,0,7,7.00
09/30/2004,03:04,1024.25,1024.25,1024.00,1024.00,2,1,3.00
09/30/2004,03:05,1024.25,1024.25,1024.25,1024.25,6,0,6.00
09/30/2004,03:06,1024.25,1024.25,1024.25,1024.25,1,0,1.00
09/30/2004,03:07,1024.25,1024.25,1024.25,1024.25,56,0,56.00
09/30/2004,03:08,1024.25,1024.25,1024.25,1024.25,20,0,20.00
09/30/2004,03:09,1024.25,1024.25,1024.25,1024.25,5,0,5.00
09/30/2004,03:11,1024.25,1024.25,1024.25,1024.25,5,0,5.00
09/30/2004,03:13,1024.25,1024.25,1024.25,1024.25,46,0,46.00
09/30/2004,03:14,1024.25,1024.25,1024.25,1024.25,11,0,11.00
09/30/2004,03:15,1024.25,1024.25,1024.25,1024.25,5,0,5.00
09/30/2004,03:16,1024.00,1024.00,1024.00,1024.00,0,1,1.00
09/30/2004,03:21,1024.25,1024.25,1024.25,1024.25,5,0,5.00
09/30/2004,03:22,1024.25,1024.25,1024.25,1024.25,21,0,21.00
09/30/2004,03:23,1024.50,1024.50,1024.50,1024.50,1,0,1.00
09/30/2004,03:24,1024.50,1024.50,1024.50,1024.50,3,0,3.00
09/30/2004,03:25,1024.25,1024.25,1024.25,1024.25,0,1,1.00
09/30/2004,03:26,1024.25,1024.25,1024.25,1024.25,0,4,4.00
09/30/2004,03:27,1024.25,1024.25,1024.25,1024.25,0,2,2.00
09/30/2004,03:28,1024.25,1024.25,1024.25,1024.25,0,90,90.00
09/30/2004,03:29,1024.25,1024.25,1024.25,1024.25,0,12,12.00
09/30/2004,03:31,1024.00,1024.25,1024.00,1024.25,39,2,41.00
09/30/2004,03:32,1024.25,1024.25,1024.00,1024.25,23,1,24.00
09/30/2004,03:33,1024.25,1024.25,1024.25,1024.25,27,0,27.00
09/30/2004,03:34,1024.25,1024.25,1024.25,1024.25,61,0,61.00
09/30/2004,03:35,1024.00,1024.00,1024.00,1024.00,0,32,32.00
09/30/2004,03:36,1024.00,1024.00,1024.00,1024.00,0,10,10.00
09/30/2004,03:37,1024.00,1024.00,1024.00,1024.00,0,65,65.00
09/30/2004,03:38,1024.00,1024.00,1024.00,1024.00,0,19,19.00
09/30/2004,03:39,1024.00,1024.00,1024.00,1024.00,0,5,5.00
09/30/2004,03:40,1024.00,1024.00,1024.00,1024.00,0,5,5.00
09/30/2004,03:41,1024.00,1024.00,1024.00,1024.00,0,1,1.00
09/30/2004,03:42,1024.00,1024.00,1024.00,1024.00,0,4,4.00
09/30/2004,03:43,1024.00,1024.00,1024.00,1024.00,0,3,3.00
09/30/2004,03:44,1024.00,1024.00,1024.00,1024.00,0,45,45.00
09/30/2004,03:45,1024.00,1024.00,1024.00,1024.00,0,107,107.00
09/30/2004,03:48,1024.25,1024.25,1024.25,1024.25,2,0,2.00
09/30/2004,03:50,1024.00,1024.00,1024.00,1024.00,0,35,35.00
09/30/2004,03:51,1024.00,1024.00,1024.00,1024.00,0,5,5.00
09/30/2004,03:52,1024.00,1024.00,1024.00,1024.00,0,1,1.00
09/30/2004,03:53,1024.00,1024.00,1024.00,1024.00,0,8,8.00
09/30/2004,03:54,1024.00,1024.00,1024.00,1024.00,0,40,40.00
09/30/2004,03:55,1024.00,1024.00,1024.00,1024.00,0,2,2.00
09/30/2004,03:56,1024.25,1024.25,1024.25,1024.25,2,0,2.00
09/30/2004,03:57,1024.25,1024.25,1024.25,1024.25,1,0,1.00
09/30/2004,04:01,1024.25,1024.25,1024.25,1024.25,7,0,7.00
09/30/2004,04:03,1024.00,1024.00,1024.00,1024.00,0,15,15.00
09/30/2004,04:04,1024.00,1024.00,1024.00,1024.00,0,15,15.00
09/30/2004,04:05,1024.00,1024.00,1024.00,1024.00,0,6,6.00
09/30/2004,04:10,1024.00,1024.00,1024.00,1024.00,0,42,42.00
09/30/2004,04:11,1024.00,1024.00,1024.00,1024.00,0,2,2.00
09/30/2004,04:12,1024.00,1024.25,1024.00,1024.25,1,6,7.00
09/30/2004,04:13,1024.00,1024.00,1024.00,1024.00,0,11,11.00
09/30/2004,04:14,1024.00,1024.00,1024.00,1024.00,0,1,1.00
09/30/2004,04:15,1024.00,1024.00,1023.75,1023.75,0,6,6.00
09/30/2004,04:16,1023.75,1023.75,1023.75,1023.75,0,3,3.00
09/30/2004,04:18,1024.00,1024.00,1024.00,1024.00,1,0,1.00
09/30/2004,04:19,1024.00,1024.00,1024.00,1024.00,10,0,10.00
09/30/2004,04:20,1024.00,1024.00,1024.00,1024.00,1,0,1.00
09/30/2004,04:22,1024.00,1024.00,1024.00,1024.00,1,0,1.00
09/30/2004,04:24,1023.75,1024.00,1023.75,1024.00,5,1,6.00
09/30/2004,04:25,1024.00,1024.00,1024.00,1024.00,11,0,11.00
09/30/2004,04:26,1024.00,1024.00,1024.00,1024.00,2,0,2.00
09/30/2004,04:27,1024.00,1024.00,1024.00,1024.00,2,0,2.00
09/30/2004,04:28,1024.00,1024.00,1024.00,1024.00,21,0,21.00
09/30/2004,04:29,1024.25,1024.25,1024.00,1024.00,100,11,111.00
09/30/2004,04:31,1024.25,1024.25,1024.25,1024.25,1,0,1.00
09/30/2004,04:33,1024.25,1024.25,1024.25,1024.25,50,0,50.00
09/30/2004,04:37,1024.00,1024.00,1024.00,1024.00,0,1,1.00
09/30/2004,04:39,1024.25,1024.25,1024.25,1024.25,1,0,1.00
09/30/2004,04:42,1024.00,1024.00,1024.00,1024.00,0,2,2.00
09/30/2004,04:44,1024.00,1024.00,1023.75,1023.75,0,142,142.00
09/30/2004,04:45,1024.00,1024.00,1024.00,1024.00,1,0,1.00
09/30/2004,04:53,1023.75,1024.00,1023.75,1024.00,60,1,61.00
09/30/2004,04:54,1024.00,1024.00,1024.00,1024.00,29,0,29.00
09/30/2004,04:56,1024.00,1024.00,1024.00,1024.00,2,0,2.00
09/30/2004,04:57,1024.00,1024.00,1023.75,1024.00,6,1,7.00
09/30/2004,04:59,1024.00,1024.00,1024.00,1024.00,5,0,5.00
09/30/2004,05:08,1023.75,1023.75,1023.75,1023.75,0,1,1.00
09/30/2004,05:09,1023.75,1023.75,1023.75,1023.75,0,70,70.00
09/30/2004,05:10,1023.75,1023.75,1023.75,1023.75,0,4,4.00
09/30/2004,05:11,1024.00,1024.00,1024.00,1024.00,7,0,7.00
09/30/2004,05:12,1023.75,1023.75,1023.75,1023.75,0,15,15.00
09/30/2004,05:13,1023.75,1023.75,1023.75,1023.75,0,12,12.00
09/30/2004,05:14,1023.75,1023.75,1023.75,1023.75,0,2,2.00
09/30/2004,05:15,1023.75,1023.75,1023.50,1023.75,5,2,7.00
09/30/2004,05:17,1024.00,1024.00,1024.00,1024.00,1,0,1.00
09/30/2004,05:18,1024.00,1024.00,1024.00,1024.00,3,0,3.00
09/30/2004,05:23,1023.75,1023.75,1023.75,1023.75,0,1,1.00
09/30/2004,05:25,1023.75,1023.75,1023.75,1023.75,0,1,1.00
09/30/2004,05:26,1023.75,1023.75,1023.50,1023.50,0,29,29.00
09/30/2004,05:29,1023.50,1023.50,1023.50,1023.50,0,2,2.00
09/30/2004,05:33,1023.75,1023.75,1023.75,1023.75,1,0,1.00
09/30/2004,05:36,1023.75,1023.75,1023.75,1023.75,1,0,1.00
09/30/2004,05:38,1023.75,1023.75,1023.75,1023.75,4,0,4.00
09/30/2004,05:39,1023.50,1023.50,1023.50,1023.50,0,1,1.00
09/30/2004,05:41,1023.50,1023.50,1023.50,1023.50,0,3,3.00
09/30/2004,05:43,1023.50,1023.50,1023.50,1023.50,0,2,2.00
09/30/2004,05:45,1023.50,1023.50,1023.50,1023.50,0,3,3.00
09/30/2004,05:46,1023.50,1023.50,1023.50,1023.50,0,1,1.00
09/30/2004,05:47,1023.50,1023.50,1023.50,1023.50,0,1,1.00
09/30/2004,05:49,1023.50,1023.50,1023.50,1023.50,0,4,4.00
09/30/2004,05:50,1023.50,1023.50,1023.50,1023.50,0,7,7.00
09/30/2004,05:51,1023.50,1023.75,1023.50,1023.50,1,24,25.00
09/30/2004,05:52,1023.50,1023.50,1023.50,1023.50,0,5,5.00
09/30/2004,05:54,1023.50,1023.75,1023.50,1023.75,3,39,42.00
09/30/2004,05:56,1023.50,1023.50,1023.50,1023.50,0,25,25.00
09/30/2004,05:57,1023.50,1023.50,1023.50,1023.50,0,9,9.00
09/30/2004,05:58,1023.50,1023.50,1023.50,1023.50,0,13,13.00
09/30/2004,05:59,1023.75,1023.75,1023.75,1023.75,43,0,43.00
09/30/2004,06:00,1023.75,1023.75,1023.75,1023.75,76,0,76.00
09/30/2004,06:01,1023.75,1023.75,1023.75,1023.75,3,0,3.00
09/30/2004,06:02,1023.75,1023.75,1023.50,1023.50,113,2,115.00
09/30/2004,06:04,1023.50,1023.50,1023.50,1023.50,0,29,29.00
09/30/2004,06:05,1023.75,1023.75,1023.75,1023.75,17,0,17.00
09/30/2004,06:06,1023.75,1023.75,1023.75,1023.75,3,0,3.00
09/30/2004,06:08,1023.50,1023.50,1023.50,1023.50,0,100,100.00
09/30/2004,06:09,1023.25,1023.25,1023.25,1023.25,0,3,3.00
09/30/2004,06:14,1023.50,1023.50,1023.50,1023.50,1,0,1.00
09/30/2004,06:15,1023.50,1023.50,1023.50,1023.50,104,0,104.00
09/30/2004,06:16,1023.50,1023.50,1023.50,1023.50,1,0,1.00
09/30/2004,06:17,1023.50,1023.50,1023.25,1023.50,14,2,16.00
09/30/2004,06:19,1023.50,1023.50,1023.50,1023.50,1,0,1.00
09/30/2004,06:20,1023.50,1023.50,1023.50,1023.50,135,0,135.00
09/30/2004,06:21,1023.75,1023.75,1023.75,1023.75,75,0,75.00
09/30/2004,06:22,1023.75,1023.75,1023.50,1023.50,10,1,11.00
09/30/2004,06:23,1023.75,1023.75,1023.75,1023.75,1,0,1.00
09/30/2004,06:24,1023.75,1023.75,1023.75,1023.75,12,0,12.00
09/30/2004,06:25,1023.75,1023.75,1023.75,1023.75,22,0,22.00
09/30/2004,06:27,1023.75,1023.75,1023.75,1023.75,5,0,5.00
09/30/2004,06:28,1023.75,1023.75,1023.75,1023.75,2,0,2.00
09/30/2004,06:29,1023.75,1023.75,1023.75,1023.75,1,0,1.00
09/30/2004,06:30,1023.50,1023.50,1023.25,1023.50,64,241,305.00
09/30/2004,06:31,1023.50,1023.75,1023.50,1023.50,6,27,33.00
09/30/2004,06:32,1023.50,1023.50,1023.50,1023.50,0,17,17.00
09/30/2004,06:33,1023.50,1023.50,1023.50,1023.50,0,15,15.00
09/30/2004,06:34,1023.50,1023.50,1023.50,1023.50,0,17,17.00
09/30/2004,06:35,1023.50,1023.50,1023.25,1023.25,0,5,5.00
09/30/2004,06:36,1023.50,1023.50,1023.50,1023.50,4,0,4.00
09/30/2004,06:37,1023.50,1023.50,1023.50,1023.50,10,0,10.00
09/30/2004,06:38,1023.50,1023.50,1023.50,1023.50,20,0,20.00
09/30/2004,06:39,1023.50,1023.50,1023.50,1023.50,76,0,76.00
09/30/2004,06:40,1023.50,1023.50,1023.50,1023.50,6,0,6.00
09/30/2004,06:42,1023.50,1023.75,1023.50,1023.75,49,0,49.00
09/30/2004,06:43,1023.50,1023.50,1023.25,1023.25,0,25,25.00
09/30/2004,06:45,1023.25,1023.25,1023.25,1023.25,0,22,22.00
09/30/2004,06:46,1023.25,1023.25,1023.25,1023.25,0,3,3.00
09/30/2004,06:47,1023.25,1023.25,1023.25,1023.25,0,10,10.00
09/30/2004,06:48,1023.25,1023.25,1023.00,1023.25,113,263,376.00
09/30/2004,06:49,1023.00,1023.25,1023.00,1023.25,121,1,122.00
09/30/2004,06:50,1023.25,1023.25,1023.25,1023.25,1,0,1.00
09/30/2004,06:51,1023.50,1023.50,1023.25,1023.25,100,24,124.00
09/30/2004,06:52,1023.50,1023.50,1023.50,1023.50,112,0,112.00
09/30/2004,06:53,1023.50,1023.50,1023.50,1023.50,24,0,24.00
09/30/2004,06:54,1023.50,1023.75,1023.50,1023.50,25,50,75.00
09/30/2004,06:55,1023.50,1023.50,1023.50,1023.50,0,25,25.00
09/30/2004,06:56,1023.50,1023.75,1023.50,1023.75,2,7,9.00
09/30/2004,06:57,1023.75,1023.75,1023.75,1023.75,7,0,7.00
09/30/2004,06:58,1023.50,1023.75,1023.50,1023.75,95,12,107.00
09/30/2004,06:59,1023.75,1023.75,1023.75,1023.75,48,0,48.00
09/30/2004,07:00,1023.75,1023.75,1023.75,1023.75,4,0,4.00
09/30/2004,07:01,1023.75,1023.75,1023.50,1023.75,119,5,124.00
09/30/2004,07:02,1023.75,1023.75,1023.75,1023.75,4,0,4.00
09/30/2004,07:03,1024.00,1024.00,1023.75,1023.75,2,1,3.00
09/30/2004,07:04,1023.75,1023.75,1023.75,1023.75,0,3,3.00
09/30/2004,07:06,1023.75,1023.75,1023.75,1023.75,0,4,4.00
09/30/2004,07:07,1023.75,1024.00,1023.75,1024.00,1,1,2.00
09/30/2004,07:08,1023.75,1023.75,1023.75,1023.75,0,13,13.00
09/30/2004,07:09,1023.75,1023.75,1023.75,1023.75,0,6,6.00
09/30/2004,07:10,1023.75,1024.00,1023.75,1024.00,10,71,81.00
09/30/2004,07:11,1023.50,1023.75,1023.50,1023.50,1,159,160.00
09/30/2004,07:12,1023.25,1023.50,1023.25,1023.50,100,14,114.00
09/30/2004,07:13,1023.50,1023.50,1023.50,1023.50,6,0,6.00
09/30/2004,07:15,1023.50,1023.50,1023.25,1023.50,270,4,274.00
09/30/2004,07:16,1023.50,1023.75,1023.50,1023.50,3,49,52.00
09/30/2004,07:17,1023.50,1023.50,1023.25,1023.25,101,31,132.00
09/30/2004,07:18,1023.25,1023.50,1023.25,1023.25,4,5,9.00
09/30/2004,07:19,1023.25,1023.50,1023.00,1023.25,24,149,173.00
09/30/2004,07:20,1023.25,1023.25,1022.75,1023.00,69,312,381.00
09/30/2004,07:21,1023.00,1023.00,1022.75,1022.75,16,375,391.00
09/30/2004,07:22,1022.75,1022.75,1022.75,1022.75,0,210,210.00
09/30/2004,07:23,1023.00,1023.00,1022.25,1022.50,541,834,1375.00
09/30/2004,07:24,1022.50,1022.75,1022.25,1022.25,125,188,313.00
09/30/2004,07:25,1022.50,1022.75,1022.25,1022.25,362,494,856.00
09/30/2004,07:26,1022.25,1022.50,1021.75,1022.50,556,557,1113.00
09/30/2004,07:27,1022.25,1022.25,1022.00,1022.00,28,182,210.00
09/30/2004,07:28,1022.25,1022.25,1022.25,1022.25,404,0,404.00
09/30/2004,07:29,1022.25,1022.50,1022.25,1022.50,171,8,179.00
09/30/2004,07:30,1022.50,1022.50,1022.25,1022.25,104,106,210.00
09/30/2004,07:31,1022.25,1022.25,1021.50,1022.00,335,507,842.00
09/30/2004,07:32,1022.00,1022.25,1021.75,1022.00,267,192,459.00
09/30/2004,07:33,1022.00,1022.25,1021.75,1022.25,27,109,136.00
09/30/2004,07:34,1022.25,1022.25,1021.75,1021.75,147,572,719.00
09/30/2004,07:35,1022.00,1022.00,1021.50,1021.50,30,345,375.00
09/30/2004,07:36,1021.50,1021.75,1021.50,1021.50,3,290,293.00
09/30/2004,07:37,1021.50,1022.00,1021.50,1022.00,379,68,447.00
09/30/2004,07:38,1022.00,1022.00,1021.75,1022.00,67,36,103.00
09/30/2004,07:39,1022.00,1022.25,1021.75,1022.00,341,17,358.00
09/30/2004,07:40,1022.00,1022.50,1022.00,1022.25,354,37,391.00
09/30/2004,07:41,1022.25,1022.50,1022.00,1022.00,11,177,188.00
09/30/2004,07:42,1022.00,1022.25,1022.00,1022.00,2,29,31.00
09/30/2004,07:43,1022.00,1022.25,1022.00,1022.00,2,39,41.00
09/30/2004,07:44,1022.25,1022.25,1022.00,1022.00,6,129,135.00
09/30/2004,07:45,1021.75,1022.00,1021.75,1021.75,5,11,16.00
09/30/2004,07:46,1021.75,1021.75,1021.50,1021.50,221,185,406.00
09/30/2004,07:47,1021.50,1021.75,1021.50,1021.50,6,50,56.00
09/30/2004,07:48,1021.75,1021.75,1021.50,1021.75,24,25,49.00
09/30/2004,07:49,1021.75,1021.75,1021.50,1021.50,2,7,9.00
09/30/2004,07:50,1021.75,1022.00,1021.75,1021.75,156,110,266.00
09/30/2004,07:51,1021.75,1021.75,1021.50,1021.50,41,187,228.00
09/30/2004,07:52,1021.50,1021.75,1021.50,1021.75,54,78,132.00
09/30/2004,07:53,1021.50,1021.75,1021.50,1021.50,174,38,212.00
09/30/2004,07:54,1021.50,1021.75,1021.25,1021.50,33,261,294.00
09/30/2004,07:55,1021.25,1021.50,1021.25,1021.25,23,73,96.00
09/30/2004,07:56,1021.50,1021.50,1021.25,1021.50,22,206,228.00
09/30/2004,07:57,1021.25,1021.25,1021.00,1021.25,22,137,159.00
09/30/2004,07:58,1021.00,1021.25,1021.00,1021.25,70,14,84.00
09/30/2004,07:59,1021.00,1021.50,1021.00,1021.25,327,117,444.00
09/30/2004,08:00,1021.25,1021.25,1020.75,1020.75,9,628,637.00
09/30/2004,08:01,1020.75,1020.75,1020.25,1020.25,44,1385,1429.00
09/30/2004,08:02,1020.25,1020.50,1020.25,1020.50,131,355,486.00
09/30/2004,08:03,1020.50,1020.75,1020.50,1020.50,243,1,244.00
09/30/2004,08:04,1020.50,1020.75,1020.50,1020.75,60,36,96.00
09/30/2004,08:05,1020.75,1020.75,1020.50,1020.50,39,347,386.00
09/30/2004,08:06,1020.50,1020.75,1020.50,1020.50,1,54,55.00
09/30/2004,08:07,1020.75,1021.00,1020.50,1021.00,500,4,504.00
09/30/2004,08:08,1020.75,1021.00,1020.75,1021.00,83,2,85.00
09/30/2004,08:09,1021.00,1021.00,1020.75,1021.00,134,6,140.00
09/30/2004,08:10,1021.25,1021.25,1021.00,1021.00,43,224,267.00
09/30/2004,08:11,1021.00,1021.00,1020.75,1021.00,55,56,111.00
09/30/2004,08:12,1021.00,1021.00,1020.75,1020.75,2,188,190.00
09/30/2004,08:13,1020.75,1021.25,1020.75,1021.25,544,221,765.00
09/30/2004,08:14,1021.25,1021.25,1020.75,1020.75,158,108,266.00
09/30/2004,08:15,1020.75,1021.00,1020.75,1020.75,1,57,58.00
09/30/2004,08:16,1020.50,1020.75,1020.50,1020.75,16,26,42.00
09/30/2004,08:17,1020.75,1020.75,1020.50,1020.50,117,257,374.00
09/30/2004,08:18,1020.75,1020.75,1020.25,1020.50,92,322,414.00
09/30/2004,08:19,1020.50,1020.75,1020.50,1020.75,334,50,384.00
09/30/2004,08:20,1020.50,1020.75,1020.50,1020.50,1,74,75.00
09/30/2004,08:21,1020.50,1020.50,1020.50,1020.50,0,137,137.00
09/30/2004,08:22,1020.75,1020.75,1020.50,1020.75,168,37,205.00
09/30/2004,08:23,1020.75,1020.75,1020.50,1020.50,5,121,126.00
09/30/2004,08:24,1020.75,1020.75,1020.25,1020.75,125,128,253.00
09/30/2004,08:25,1020.50,1020.75,1020.50,1020.50,8,141,149.00
09/30/2004,08:26,1020.75,1020.75,1020.50,1020.50,47,88,135.00
09/30/2004,08:27,1020.75,1021.00,1020.50,1020.75,229,97,326.00
09/30/2004,08:28,1020.50,1020.75,1020.50,1020.75,33,7,40.00
09/30/2004,08:29,1020.50,1020.75,1020.25,1020.50,466,732,1198.00
09/30/2004,08:30,1020.50,1020.75,1020.00,1020.50,507,802,1309.00
09/30/2004,08:31,1020.25,1020.50,1019.00,1019.00,1704,4458,6162.00
09/30/2004,08:32,1019.25,1019.75,1018.75,1019.50,1782,1091,2873.00
09/30/2004,08:33,1019.50,1019.75,1019.25,1019.50,904,890,1794.00
09/30/2004,08:34,1019.50,1020.00,1019.25,1020.00,1101,448,1549.00
09/30/2004,08:35,1019.75,1020.25,1019.75,1020.00,2375,922,3297.00
09/30/2004,08:36,1020.00,1020.50,1019.75,1020.25,1030,862,1892.00
09/30/2004,08:37,1020.25,1020.75,1020.25,1020.75,1451,603,2054.00
09/30/2004,08:38,1020.75,1021.25,1020.50,1021.00,1507,286,1793.00
09/30/2004,08:39,1021.00,1021.25,1020.50,1020.50,209,957,1166.00
09/30/2004,08:40,1020.50,1020.75,1020.25,1020.25,327,1059,1386.00
09/30/2004,08:41,1020.50,1020.75,1020.25,1020.50,599,667,1266.00
09/30/2004,08:42,1020.75,1020.75,1020.25,1020.50,215,859,1074.00
09/30/2004,08:43,1020.25,1021.00,1020.00,1021.00,1531,626,2157.00
09/30/2004,08:44,1021.00,1021.00,1020.50,1020.50,517,939,1456.00
09/30/2004,08:45,1020.75,1021.00,1020.25,1020.75,526,699,1225.00
09/30/2004,08:46,1021.00,1021.25,1020.75,1021.00,707,576,1283.00
09/30/2004,08:47,1021.00,1022.00,1020.75,1021.75,2673,780,3453.00
09/30/2004,08:48,1021.50,1021.75,1021.25,1021.25,503,1423,1926.00
09/30/2004,08:49,1021.50,1021.75,1021.25,1021.75,1303,994,2297.00
09/30/2004,08:50,1021.50,1021.75,1021.25,1021.50,976,467,1443.00
09/30/2004,08:51,1021.50,1022.25,1021.25,1021.75,1449,669,2118.00
09/30/2004,08:52,1021.75,1022.00,1021.25,1021.25,348,958,1306.00
09/30/2004,08:53,1021.25,1021.50,1021.00,1021.25,233,1720,1953.00
09/30/2004,08:54,1021.25,1021.50,1021.00,1021.00,1174,402,1576.00
09/30/2004,08:55,1021.00,1021.75,1021.00,1021.25,1082,1064,2146.00
09/30/2004,08:56,1021.25,1021.50,1021.25,1021.50,87,355,442.00
09/30/2004,08:57,1021.25,1021.50,1021.25,1021.50,35,315,350.00
09/30/2004,08:58,1021.25,1021.50,1021.00,1021.25,232,316,548.00
09/30/2004,08:59,1021.00,1021.50,1020.75,1021.25,512,1547,2059.00
09/30/2004,09:00,1021.25,1021.50,1020.75,1021.25,214,874,1088.00
09/30/2004,09:01,1021.25,1022.25,1020.75,1022.25,3260,955,4215.00
09/30/2004,09:02,1022.00,1022.50,1021.75,1021.75,2102,1479,3581.00
09/30/2004,09:03,1021.75,1022.00,1021.00,1021.25,783,1415,2198.00
09/30/2004,09:04,1021.25,1021.75,1021.00,1021.50,1314,584,1898.00
09/30/2004,09:05,1021.25,1021.75,1021.25,1021.75,562,68,630.00
09/30/2004,09:06,1021.50,1021.75,1021.00,1021.00,298,1053,1351.00
09/30/2004,09:07,1021.00,1021.25,1020.25,1020.75,738,2515,3253.00
09/30/2004,09:08,1020.75,1021.00,1020.50,1020.75,478,218,696.00
09/30/2004,09:09,1020.75,1021.25,1020.75,1021.00,702,313,1015.00
09/30/2004,09:10,1021.00,1021.25,1021.00,1021.25,262,125,387.00
09/30/2004,09:11,1021.25,1022.00,1021.00,1021.75,1532,912,2444.00
09/30/2004,09:12,1021.75,1022.00,1021.25,1022.00,597,914,1511.00
09/30/2004,09:13,1021.75,1022.00,1021.25,1021.50,947,552,1499.00
09/30/2004,09:14,1021.50,1022.50,1021.25,1022.50,4326,793,5119.00
09/30/2004,09:15,1022.50,1022.75,1022.00,1022.25,1347,1002,2349.00
09/30/2004,09:16,1022.00,1022.50,1022.00,1022.00,645,502,1147.00
09/30/2004,09:17,1022.25,1022.25,1021.75,1022.00,732,1542,2274.00
09/30/2004,09:18,1021.75,1022.00,1021.50,1021.75,142,324,466.00
09/30/2004,09:19,1021.75,1022.00,1021.50,1021.75,243,22,265.00
09/30/2004,09:20,1021.75,1021.75,1021.50,1021.50,20,442,462.00
09/30/2004,09:21,1021.50,1021.75,1021.50,1021.50,32,139,171.00
09/30/2004,09:22,1021.50,1021.75,1021.25,1021.25,106,693,799.00
09/30/2004,09:23,1021.25,1021.75,1021.25,1021.50,309,307,616.00
09/30/2004,09:24,1021.50,1021.50,1021.25,1021.25,50,205,255.00
09/30/2004,09:25,1021.25,1021.50,1021.25,1021.50,17,848,865.00
09/30/2004,09:26,1021.25,1021.25,1020.75,1020.75,126,1701,1827.00
09/30/2004,09:27,1020.75,1021.25,1020.75,1021.00,385,692,1077.00
09/30/2004,09:28,1021.00,1021.25,1020.75,1021.25,107,516,623.00
09/30/2004,09:29,1021.25,1021.50,1021.00,1021.50,830,86,916.00
09/30/2004,09:30,1021.50,1021.75,1021.25,1021.25,77,1030,1107.00
09/30/2004,09:31,1021.25,1021.50,1020.75,1020.75,531,1418,1949.00
09/30/2004,09:32,1020.75,1021.00,1020.25,1020.25,244,4142,4386.00
09/30/2004,09:33,1020.50,1020.50,1020.25,1020.50,592,364,956.00
09/30/2004,09:34,1020.50,1020.75,1020.50,1020.75,736,324,1060.00
09/30/2004,09:35,1020.75,1020.75,1019.75,1020.25,2088,2650,4738.00
09/30/2004,09:36,1020.25,1020.75,1019.75,1020.25,1189,2036,3225.00
09/30/2004,09:37,1020.00,1020.50,1020.00,1020.50,830,488,1318.00
09/30/2004,09:38,1020.50,1020.50,1020.25,1020.25,108,253,361.00
09/30/2004,09:39,1020.50,1020.50,1020.00,1020.25,349,782,1131.00
09/30/2004,09:40,1020.25,1020.50,1020.25,1020.50,591,75,666.00
09/30/2004,09:41,1020.25,1021.25,1020.25,1021.00,2450,55,2505.00
09/30/2004,09:42,1021.00,1021.50,1021.00,1021.25,2187,689,2876.00
09/30/2004,09:43,1021.25,1021.75,1021.00,1021.25,957,119,1076.00
09/30/2004,09:44,1021.50,1022.25,1021.50,1022.00,2331,1624,3955.00
09/30/2004,09:45,1022.00,1022.00,1021.50,1021.50,271,1200,1471.00
09/30/2004,09:46,1021.50,1021.75,1021.50,1021.50,631,21,652.00
09/30/2004,09:47,1021.75,1022.00,1021.00,1021.00,891,1921,2812.00
09/30/2004,09:48,1021.00,1021.25,1020.75,1021.00,426,1580,2006.00
09/30/2004,09:49,1021.25,1021.25,1020.50,1020.75,540,1333,1873.00
09/30/2004,09:50,1020.50,1021.00,1020.25,1020.75,876,1037,1913.00
09/30/2004,09:51,1020.75,1021.00,1020.75,1020.75,681,264,945.00
09/30/2004,09:52,1020.75,1021.25,1020.50,1021.00,668,343,1011.00
09/30/2004,09:53,1021.25,1021.25,1021.00,1021.00,30,88,118.00
09/30/2004,09:54,1021.25,1021.25,1021.00,1021.25,79,146,225.00
09/30/2004,09:55,1021.00,1021.25,1020.50,1020.75,1314,463,1777.00
09/30/2004,09:56,1020.75,1021.00,1020.75,1020.75,49,558,607.00
09/30/2004,09:57,1020.75,1021.00,1020.50,1020.75,727,1159,1886.00
09/30/2004,09:58,1020.75,1021.00,1020.25,1021.00,698,574,1272.00
09/30/2004,09:59,1021.00,1021.00,1019.50,1020.00,448,2761,3209.00
09/30/2004,10:00,1019.75,1020.00,1019.75,1020.00,306,1662,1968.00
09/30/2004,10:01,1020.00,1020.00,1019.75,1020.00,351,419,770.00
09/30/2004,10:02,1020.00,1020.25,1019.75,1020.25,469,402,871.00
09/30/2004,10:03,1020.25,1020.25,1019.75,1020.00,125,482,607.00
09/30/2004,10:04,1019.75,1020.00,1018.75,1019.00,993,5491,6484.00
09/30/2004,10:05,1018.75,1019.00,1018.50,1019.00,2811,2432,5243.00
09/30/2004,10:06,1019.00,1019.00,1018.75,1019.00,193,2908,3101.00
09/30/2004,10:07,1019.00,1019.00,1018.75,1019.00,222,1315,1537.00
09/30/2004,10:08,1019.00,1019.25,1018.75,1019.25,428,353,781.00
09/30/2004,10:09,1019.25,1019.50,1019.00,1019.25,856,1017,1873.00
09/30/2004,10:10,1019.25,1019.25,1019.00,1019.00,246,111,357.00
09/30/2004,10:11,1019.00,1019.25,1019.00,1019.25,145,155,300.00
09/30/2004,10:12,1019.00,1019.25,1018.75,1018.75,213,1087,1300.00
09/30/2004,10:13,1018.75,1019.00,1018.50,1018.75,319,2271,2590.00
09/30/2004,10:14,1018.50,1018.75,1018.25,1018.75,1288,1623,2911.00
09/30/2004,10:15,1018.75,1019.00,1018.50,1018.50,676,686,1362.00
09/30/2004,10:16,1018.50,1019.00,1018.50,1018.50,282,657,939.00
09/30/2004,10:17,1018.50,1018.75,1018.25,1018.25,113,555,668.00
09/30/2004,10:18,1018.50,1019.25,1018.25,1019.00,1992,351,2343.00
09/30/2004,10:19,1019.25,1019.25,1018.75,1019.00,1354,719,2073.00
09/30/2004,10:20,1019.00,1019.25,1018.75,1019.00,483,1623,2106.00
09/30/2004,10:21,1019.00,1019.25,1018.75,1019.00,288,866,1154.00
09/30/2004,10:22,1019.00,1019.25,1019.00,1019.25,87,136,223.00
09/30/2004,10:23,1019.00,1019.25,1019.00,1019.00,120,106,226.00
09/30/2004,10:24,1019.25,1019.75,1019.25,1019.50,2771,176,2947.00
09/30/2004,10:25,1019.50,1019.75,1019.25,1019.50,340,804,1144.00
09/30/2004,10:26,1019.50,1019.50,1019.00,1019.00,29,1331,1360.00
09/30/2004,10:27,1019.00,1019.25,1018.75,1019.00,242,193,435.00
09/30/2004,10:28,1019.25,1019.25,1019.00,1019.25,29,37,66.00
09/30/2004,10:29,1019.00,1019.75,1019.00,1019.25,1890,303,2193.00
09/30/2004,10:30,1019.25,1019.50,1019.25,1019.50,1065,46,1111.00
09/30/2004,10:31,1019.50,1019.75,1019.50,1019.75,308,259,567.00
09/30/2004,10:32,1019.75,1019.75,1019.50,1019.50,163,96,259.00
09/30/2004,10:33,1019.50,1019.50,1019.00,1019.50,474,952,1426.00
09/30/2004,10:34,1019.25,1019.50,1019.25,1019.25,39,99,138.00
09/30/2004,10:35,1019.25,1019.50,1019.00,1019.00,44,275,319.00
09/30/2004,10:36,1019.00,1019.25,1019.00,1019.00,27,174,201.00
09/30/2004,10:37,1019.00,1019.25,1018.75,1018.75,30,891,921.00
09/30/2004,10:38,1018.75,1019.00,1018.00,1018.25,914,3076,3990.00
09/30/2004,10:39,1018.00,1018.75,1018.00,1018.25,1154,1758,2912.00
09/30/2004,10:40,1018.00,1018.25,1017.75,1018.00,1337,1919,3256.00
09/30/2004,10:41,1018.25,1018.25,1018.00,1018.00,62,856,918.00
09/30/2004,10:42,1018.00,1018.25,1017.75,1018.25,471,1404,1875.00
09/30/2004,10:43,1018.25,1018.25,1018.00,1018.25,1562,174,1736.00
09/30/2004,10:44,1018.25,1018.75,1018.25,1018.75,2197,65,2262.00
09/30/2004,10:45,1018.75,1018.75,1018.50,1018.50,61,883,944.00
09/30/2004,10:46,1018.50,1019.00,1018.50,1019.00,843,91,934.00
09/30/2004,10:47,1019.00,1019.00,1018.50,1018.75,51,475,526.00
09/30/2004,10:48,1018.75,1019.00,1018.50,1019.00,620,38,658.00
09/30/2004,10:49,1018.75,1019.00,1018.75,1019.00,28,121,149.00
09/30/2004,10:50,1018.75,1019.00,1018.50,1018.50,36,996,1032.00
09/30/2004,10:51,1018.50,1018.75,1018.50,1018.50,108,1005,1113.00
09/30/2004,10:52,1018.50,1018.75,1018.25,1018.50,145,327,472.00
09/30/2004,10:53,1018.50,1018.75,1018.00,1018.25,191,797,988.00
09/30/2004,10:54,1018.25,1018.50,1018.00,1018.25,571,216,787.00
09/30/2004,10:55,1018.50,1018.75,1018.25,1018.75,261,10,271.00
09/30/2004,10:56,1018.75,1018.75,1018.25,1018.50,73,471,544.00
09/30/2004,10:57,1018.50,1018.75,1018.25,1018.75,359,10,369.00
09/30/2004,10:58,1018.75,1018.75,1018.25,1018.50,63,199,262.00
09/30/2004,10:59,1018.50,1018.50,1018.00,1018.00,123,895,1018.00
09/30/2004,11:00,1018.00,1018.25,1018.00,1018.25,31,882,913.00
09/30/2004,11:01,1018.00,1018.50,1018.00,1018.00,389,605,994.00
09/30/2004,11:02,1018.00,1018.00,1017.25,1017.75,1567,5758,7325.00
09/30/2004,11:03,1017.75,1017.75,1017.50,1017.75,85,272,357.00
09/30/2004,11:04,1017.75,1018.25,1017.75,1018.00,2091,431,2522.00
09/30/2004,11:05,1018.00,1018.25,1017.75,1017.75,595,2024,2619.00
09/30/2004,11:06,1018.00,1018.00,1017.75,1017.75,71,367,438.00
09/30/2004,11:07,1017.75,1017.75,1017.00,1017.25,615,2937,3552.00
09/30/2004,11:08,1017.25,1017.50,1017.25,1017.50,128,503,631.00
09/30/2004,11:09,1017.50,1017.75,1017.25,1017.75,2153,178,2331.00
09/30/2004,11:10,1017.75,1018.00,1017.75,1017.75,544,136,680.00
09/30/2004,11:11,1017.75,1018.00,1017.75,1018.00,11,303,314.00
09/30/2004,11:12,1018.00,1018.25,1017.75,1018.25,694,438,1132.00
09/30/2004,11:13,1018.25,1018.25,1018.00,1018.25,1157,1,1158.00
09/30/2004,11:14,1018.25,1018.50,1018.00,1018.25,401,128,529.00
09/30/2004,11:15,1018.25,1018.25,1018.00,1018.25,4,117,121.00
09/30/2004,11:16,1018.00,1018.50,1018.00,1018.25,424,88,512.00
09/30/2004,11:17,1018.50,1018.50,1018.25,1018.50,49,43,92.00
09/30/2004,11:18,1018.25,1018.50,1018.25,1018.50,57,96,153.00
09/30/2004,11:19,1018.25,1018.75,1018.25,1018.50,596,71,667.00
09/30/2004,11:20,1018.75,1018.75,1018.25,1018.50,468,358,826.00
09/30/2004,11:21,1018.50,1018.50,1018.25,1018.50,163,54,217.00
09/30/2004,11:22,1018.75,1018.75,1018.50,1018.50,10,247,257.00
09/30/2004,11:23,1018.50,1018.50,1018.25,1018.50,98,85,183.00
09/30/2004,11:24,1018.50,1018.50,1018.25,1018.25,24,52,76.00
09/30/2004,11:25,1018.25,1018.50,1018.00,1018.00,41,673,714.00
09/30/2004,11:26,1018.00,1018.25,1018.00,1018.25,222,1345,1567.00
09/30/2004,11:27,1018.25,1018.25,1018.00,1018.25,158,61,219.00
09/30/2004,11:28,1018.25,1018.25,1018.00,1018.00,114,85,199.00
09/30/2004,11:29,1018.00,1018.25,1018.00,1018.25,121,22,143.00
09/30/2004,11:30,1018.25,1018.50,1018.00,1018.25,473,174,647.00
09/30/2004,11:31,1018.25,1018.50,1018.25,1018.50,89,35,124.00
09/30/2004,11:32,1018.50,1019.00,1018.50,1018.75,1045,17,1062.00
09/30/2004,11:33,1019.00,1019.50,1018.75,1019.25,1604,556,2160.00
09/30/2004,11:34,1019.25,1019.50,1019.00,1019.00,271,260,531.00
09/30/2004,11:35,1019.25,1019.25,1019.00,1019.00,26,18,44.00
09/30/2004,11:36,1019.25,1019.25,1018.75,1019.00,236,554,790.00
09/30/2004,11:37,1019.00,1019.50,1019.00,1019.25,621,101,722.00
09/30/2004,11:38,1019.25,1019.50,1019.00,1019.25,43,190,233.00
09/30/2004,11:39,1019.25,1019.25,1019.00,1019.25,22,12,34.00
09/30/2004,11:40,1019.00,1019.25,1018.50,1019.25,163,572,735.00
09/30/2004,11:41,1019.00,1019.50,1019.00,1019.25,502,79,581.00
09/30/2004,11:42,1019.25,1019.50,1019.25,1019.50,85,615,700.00
09/30/2004,11:43,1019.50,1019.50,1019.00,1019.25,228,20,248.00
09/30/2004,11:44,1019.25,1019.25,1018.75,1019.00,116,690,806.00
09/30/2004,11:45,1018.75,1019.00,1018.75,1018.75,17,27,44.00
09/30/2004,11:46,1018.75,1019.00,1018.75,1018.75,12,145,157.00
09/30/2004,11:47,1018.75,1019.00,1018.50,1018.50,76,330,406.00
09/30/2004,11:48,1018.50,1018.75,1018.50,1018.50,110,341,451.00
09/30/2004,11:49,1018.50,1018.75,1018.50,1018.75,370,6,376.00
09/30/2004,11:50,1018.50,1018.75,1018.50,1018.50,77,26,103.00
09/30/2004,11:51,1018.50,1018.75,1018.50,1018.75,15,60,75.00
09/30/2004,11:52,1018.75,1019.00,1018.50,1018.75,376,410,786.00
09/30/2004,11:53,1018.75,1018.75,1018.50,1018.75,64,21,85.00
09/30/2004,11:54,1018.75,1018.75,1018.50,1018.75,398,2,400.00
09/30/2004,11:55,1018.75,1019.00,1018.75,1019.00,214,16,230.00
09/30/2004,11:56,1019.00,1019.00,1018.50,1018.75,183,176,359.00
09/30/2004,11:57,1018.50,1018.75,1018.50,1018.75,39,163,202.00
09/30/2004,11:58,1018.50,1018.75,1018.25,1018.25,24,382,406.00
09/30/2004,11:59,1018.25,1018.50,1018.25,1018.50,89,123,212.00
09/30/2004,12:00,1018.25,1018.50,1018.25,1018.50,28,188,216.00
09/30/2004,12:01,1018.25,1018.25,1018.00,1018.00,88,844,932.00
09/30/2004,12:02,1018.00,1018.25,1018.00,1018.00,22,856,878.00
09/30/2004,12:03,1018.00,1018.00,1017.75,1017.75,18,161,179.00
09/30/2004,12:04,1017.75,1017.75,1017.75,1017.75,0,578,578.00
09/30/2004,12:05,1018.00,1018.25,1017.75,1018.25,566,40,606.00
09/30/2004,12:06,1018.00,1018.25,1018.00,1018.25,253,27,280.00
09/30/2004,12:07,1018.50,1018.50,1018.25,1018.50,143,13,156.00
09/30/2004,12:08,1018.25,1018.50,1018.25,1018.50,40,311,351.00
09/30/2004,12:09,1018.50,1018.50,1018.25,1018.25,56,104,160.00
09/30/2004,12:10,1018.50,1018.50,1018.25,1018.50,292,1,293.00
09/30/2004,12:11,1018.25,1018.75,1018.25,1018.50,283,231,514.00
09/30/2004,12:12,1018.25,1018.75,1018.25,1018.50,195,64,259.00
09/30/2004,12:13,1018.75,1018.75,1018.50,1018.75,115,40,155.00
09/30/2004,12:14,1018.75,1018.75,1018.50,1018.75,123,13,136.00
09/30/2004,12:15,1018.75,1019.00,1018.75,1019.00,243,201,444.00
09/30/2004,12:16,1018.75,1019.00,1018.75,1019.00,37,24,61.00
09/30/2004,12:17,1019.00,1019.50,1018.75,1019.50,678,82,760.00
09/30/2004,12:18,1019.50,1019.50,1019.00,1019.50,314,215,529.00
09/30/2004,12:19,1019.50,1019.50,1019.00,1019.25,94,151,245.00
09/30/2004,12:20,1019.00,1019.25,1018.75,1019.00,35,391,426.00
09/30/2004,12:21,1019.00,1019.00,1018.75,1018.75,396,305,701.00
09/30/2004,12:22,1018.75,1019.50,1018.75,1019.50,516,680,1196.00
09/30/2004,12:23,1019.25,1019.25,1019.00,1019.25,277,89,366.00
09/30/2004,12:24,1019.25,1019.25,1019.00,1019.25,7,20,27.00
09/30/2004,12:25,1019.25,1019.25,1018.75,1019.00,143,398,541.00
09/30/2004,12:26,1019.00,1019.00,1018.75,1019.00,233,1,234.00
09/30/2004,12:27,1018.75,1019.50,1018.75,1019.25,345,54,399.00
09/30/2004,12:28,1019.50,1019.75,1019.25,1019.50,662,330,992.00
09/30/2004,12:29,1019.50,1019.50,1019.25,1019.50,63,20,83.00
09/30/2004,12:30,1019.50,1019.75,1019.25,1019.25,396,179,575.00
09/30/2004,12:31,1019.25,1019.50,1019.25,1019.50,147,30,177.00
09/30/2004,12:32,1019.25,1020.00,1019.25,1019.75,1465,365,1830.00
09/30/2004,12:33,1020.00,1020.00,1019.50,1019.50,726,166,892.00
09/30/2004,12:34,1019.75,1019.75,1019.50,1019.75,371,69,440.00
09/30/2004,12:35,1019.75,1019.75,1019.50,1019.50,40,566,606.00
09/30/2004,12:36,1019.50,1019.75,1019.25,1019.50,155,957,1112.00
09/30/2004,12:37,1019.50,1019.50,1019.00,1019.25,152,372,524.00
09/30/2004,12:38,1019.25,1019.50,1019.25,1019.25,1,192,193.00
09/30/2004,12:39,1019.25,1019.50,1019.25,1019.25,12,347,359.00
09/30/2004,12:40,1019.00,1019.50,1019.00,1019.25,346,239,585.00
09/30/2004,12:41,1019.50,1019.50,1019.25,1019.50,783,28,811.00
09/30/2004,12:42,1019.50,1019.50,1019.50,1019.50,284,0,284.00
09/30/2004,12:43,1019.50,1019.75,1019.50,1019.75,122,1,123.00
09/30/2004,12:44,1019.75,1020.00,1019.50,1020.00,422,79,501.00
09/30/2004,12:45,1020.00,1020.25,1019.75,1020.00,1196,36,1232.00
09/30/2004,12:46,1020.25,1020.25,1019.75,1019.75,519,227,746.00
09/30/2004,12:47,1020.00,1020.25,1019.75,1019.75,396,392,788.00
09/30/2004,12:48,1019.75,1020.00,1019.75,1019.75,23,19,42.00
09/30/2004,12:49,1019.75,1020.25,1019.75,1020.00,274,82,356.00
09/30/2004,12:50,1020.25,1020.25,1019.75,1019.75,192,161,353.00
09/30/2004,12:51,1019.75,1020.00,1019.50,1019.75,70,867,937.00
09/30/2004,12:52,1019.50,1020.00,1019.50,1019.75,351,86,437.00
09/30/2004,12:53,1019.75,1020.50,1019.75,1020.50,988,293,1281.00
09/30/2004,12:54,1020.50,1020.50,1020.25,1020.25,70,507,577.00
09/30/2004,12:55,1020.50,1020.50,1020.25,1020.50,144,85,229.00
09/30/2004,12:56,1020.50,1020.50,1020.25,1020.25,356,45,401.00
09/30/2004,12:57,1020.50,1021.25,1020.50,1021.25,2502,135,2637.00
09/30/2004,12:58,1021.25,1021.50,1021.00,1021.25,1192,454,1646.00
09/30/2004,12:59,1021.25,1021.75,1021.25,1021.25,969,676,1645.00
09/30/2004,13:00,1021.50,1021.50,1021.25,1021.25,57,250,307.00
09/30/2004,13:01,1021.25,1021.50,1021.00,1021.00,40,1232,1272.00
09/30/2004,13:02,1021.00,1021.25,1020.75,1021.00,254,946,1200.00
09/30/2004,13:03,1021.00,1021.25,1020.75,1021.00,83,331,414.00
09/30/2004,13:04,1021.00,1021.00,1020.75,1021.00,1021,85,1106.00
09/30/2004,13:05,1020.75,1021.00,1020.75,1021.00,29,120,149.00
09/30/2004,13:06,1021.00,1021.25,1020.75,1021.25,541,245,786.00
09/30/2004,13:07,1021.25,1021.25,1021.00,1021.25,412,13,425.00
09/30/2004,13:08,1021.50,1021.75,1021.25,1021.50,1305,545,1850.00
09/30/2004,13:09,1021.50,1022.00,1021.50,1021.75,1484,903,2387.00
09/30/2004,13:10,1021.50,1021.75,1021.25,1021.50,14,271,285.00
09/30/2004,13:11,1021.25,1021.75,1021.25,1021.50,590,171,761.00
09/30/2004,13:12,1021.50,1021.75,1021.50,1021.50,23,88,111.00
09/30/2004,13:13,1021.50,1021.50,1021.25,1021.25,25,465,490.00
09/30/2004,13:14,1021.25,1021.25,1021.00,1021.00,68,1825,1893.00
09/30/2004,13:15,1021.25,1021.25,1021.00,1021.00,7,29,36.00
09/30/2004,13:16,1021.25,1022.25,1021.00,1022.25,4286,67,4353.00
09/30/2004,13:17,1022.25,1022.25,1022.00,1022.25,520,130,650.00
09/30/2004,13:18,1022.25,1022.25,1021.75,1021.75,62,853,915.00
09/30/2004,13:19,1022.00,1022.00,1021.50,1021.75,94,915,1009.00
09/30/2004,13:20,1021.75,1021.75,1021.50,1021.50,750,269,1019.00
09/30/2004,13:21,1021.75,1021.75,1021.50,1021.75,215,226,441.00
09/30/2004,13:22,1021.50,1022.00,1021.50,1021.75,785,1253,2038.00
09/30/2004,13:23,1021.75,1021.75,1021.25,1021.25,68,1290,1358.00
09/30/2004,13:24,1021.50,1021.75,1021.25,1021.50,137,362,499.00
09/30/2004,13:25,1021.50,1021.75,1021.25,1021.75,452,87,539.00
09/30/2004,13:26,1021.50,1021.75,1021.25,1021.75,349,233,582.00
09/30/2004,13:27,1021.75,1021.75,1021.50,1021.75,249,38,287.00
09/30/2004,13:28,1021.50,1021.75,1021.50,1021.50,599,43,642.00
09/30/2004,13:29,1021.50,1022.25,1021.50,1022.00,1070,22,1092.00
09/30/2004,13:30,1022.25,1022.25,1022.00,1022.00,713,161,874.00
09/30/2004,13:31,1022.25,1022.25,1021.75,1021.75,34,789,823.00
09/30/2004,13:32,1022.00,1022.00,1021.75,1021.75,554,47,601.00
09/30/2004,13:33,1021.75,1022.00,1021.75,1021.75,76,31,107.00
09/30/2004,13:34,1021.75,1022.00,1021.75,1021.75,135,1017,1152.00
09/30/2004,13:35,1021.75,1021.75,1021.50,1021.50,25,154,179.00
09/30/2004,13:36,1021.50,1021.75,1021.25,1021.25,35,1946,1981.00
09/30/2004,13:37,1021.25,1021.50,1021.25,1021.50,58,1121,1179.00
09/30/2004,13:38,1021.25,1021.50,1021.25,1021.25,8,45,53.00
09/30/2004,13:39,1021.25,1021.50,1021.00,1021.50,237,274,511.00
09/30/2004,13:40,1021.25,1021.25,1021.00,1021.25,28,856,884.00
09/30/2004,13:41,1021.00,1021.50,1021.00,1021.50,188,162,350.00
09/30/2004,13:42,1021.50,1021.50,1021.25,1021.25,46,30,76.00
09/30/2004,13:43,1021.25,1021.50,1021.00,1021.25,299,606,905.00
09/30/2004,13:44,1021.25,1021.50,1021.00,1021.25,434,326,760.00
09/30/2004,13:45,1021.50,1021.50,1021.25,1021.25,442,54,496.00
09/30/2004,13:46,1021.25,1021.50,1021.25,1021.50,26,70,96.00
09/30/2004,13:47,1021.50,1021.75,1021.25,1021.75,722,80,802.00
09/30/2004,13:48,1021.75,1022.00,1021.50,1021.50,1121,452,1573.00
09/30/2004,13:49,1021.75,1021.75,1021.50,1021.50,153,168,321.00
09/30/2004,13:50,1021.50,1021.75,1021.25,1021.75,491,539,1030.00
09/30/2004,13:51,1021.75,1022.00,1021.25,1021.75,271,303,574.00
09/30/2004,13:52,1021.75,1022.00,1021.50,1022.00,549,25,574.00
09/30/2004,13:53,1021.75,1022.50,1021.75,1022.25,1458,535,1993.00
09/30/2004,13:54,1022.00,1022.25,1022.00,1022.25,433,19,452.00
09/30/2004,13:55,1022.25,1023.25,1022.25,1023.00,4373,1323,5696.00
09/30/2004,13:56,1023.00,1024.00,1023.00,1023.25,4025,3473,7498.00
09/30/2004,13:57,1023.25,1023.50,1023.25,1023.25,781,366,1147.00
09/30/2004,13:58,1023.25,1023.75,1023.25,1023.25,1463,693,2156.00
09/30/2004,13:59,1023.50,1023.50,1023.25,1023.25,277,70,347.00
09/30/2004,14:00,1023.25,1023.75,1023.25,1023.50,984,436,1420.00
09/30/2004,14:01,1023.50,1023.75,1023.25,1023.75,1398,615,2013.00
09/30/2004,14:02,1023.75,1024.25,1023.75,1023.75,3493,436,3929.00
09/30/2004,14:03,1023.75,1024.00,1023.75,1023.75,462,1344,1806.00
09/30/2004,14:04,1024.00,1024.50,1023.50,1024.00,3262,1266,4528.00
09/30/2004,14:05,1024.00,1024.25,1023.75,1023.75,689,1776,2465.00
09/30/2004,14:06,1023.75,1024.00,1023.75,1023.75,155,515,670.00
09/30/2004,14:07,1023.75,1024.00,1023.50,1023.50,335,361,696.00
09/30/2004,14:08,1023.50,1023.75,1023.25,1023.25,90,3323,3413.00
09/30/2004,14:09,1023.25,1023.50,1023.25,1023.50,305,99,404.00
09/30/2004,14:10,1023.25,1023.50,1023.25,1023.50,59,918,977.00
09/30/2004,14:11,1023.25,1023.50,1023.00,1023.00,17,829,846.00
09/30/2004,14:12,1023.00,1023.25,1022.75,1023.00,657,1340,1997.00
09/30/2004,14:13,1023.00,1023.00,1022.75,1022.75,69,1712,1781.00
09/30/2004,14:14,1022.75,1022.75,1022.25,1022.50,1258,1558,2816.00
09/30/2004,14:15,1022.50,1022.50,1022.00,1022.25,289,2467,2756.00
09/30/2004,14:16,1022.25,1022.50,1022.25,1022.25,514,390,904.00
09/30/2004,14:17,1022.50,1022.50,1022.25,1022.25,28,342,370.00
09/30/2004,14:18,1022.25,1022.25,1022.00,1022.00,223,328,551.00
09/30/2004,14:19,1022.00,1022.25,1021.75,1021.75,87,3269,3356.00
09/30/2004,14:20,1021.75,1022.00,1021.00,1021.25,117,2095,2212.00
09/30/2004,14:21,1021.00,1021.50,1021.00,1021.25,1494,1565,3059.00
09/30/2004,14:22,1021.25,1021.25,1020.50,1020.75,1287,3111,4398.00
09/30/2004,14:23,1020.75,1021.25,1020.75,1021.00,1113,375,1488.00
09/30/2004,14:24,1021.25,1021.50,1021.00,1021.00,958,626,1584.00
09/30/2004,14:25,1021.00,1021.25,1020.75,1021.25,1005,792,1797.00
09/30/2004,14:26,1021.25,1021.25,1021.00,1021.25,582,127,709.00
09/30/2004,14:27,1021.25,1021.25,1020.25,1020.50,82,3369,3451.00
09/30/2004,14:28,1020.50,1020.50,1020.00,1020.25,327,1913,2240.00
09/30/2004,14:29,1020.25,1020.25,1020.00,1020.25,1286,1100,2386.00
09/30/2004,14:30,1020.25,1020.25,1020.00,1020.25,180,1368,1548.00
09/30/2004,14:31,1020.00,1020.25,1020.00,1020.25,140,464,604.00
09/30/2004,14:32,1020.00,1020.25,1019.25,1019.50,544,2806,3350.00
09/30/2004,14:33,1019.50,1020.25,1019.50,1020.25,2688,121,2809.00
09/30/2004,14:34,1020.00,1020.25,1020.00,1020.25,579,623,1202.00
09/30/2004,14:35,1020.00,1020.25,1020.00,1020.25,584,68,652.00
09/30/2004,14:36,1020.00,1020.25,1020.00,1020.25,64,173,237.00
09/30/2004,14:37,1020.00,1020.25,1020.00,1020.25,365,786,1151.00
09/30/2004,14:38,1020.00,1020.50,1020.00,1020.50,1480,235,1715.00
09/30/2004,14:39,1020.50,1021.00,1020.25,1021.00,1885,158,2043.00
09/30/2004,14:40,1021.00,1021.25,1020.75,1020.75,1601,402,2003.00
09/30/2004,14:41,1020.75,1021.00,1020.25,1020.75,1026,866,1892.00
09/30/2004,14:42,1021.00,1021.50,1021.00,1021.50,3229,97,3326.00
09/30/2004,14:43,1021.75,1022.00,1021.50,1022.00,2354,764,3118.00
09/30/2004,14:44,1022.00,1022.00,1021.25,1021.50,316,1051,1367.00
09/30/2004,14:45,1021.50,1021.75,1021.50,1021.50,576,930,1506.00
09/30/2004,14:46,1021.50,1022.00,1021.50,1021.75,539,331,870.00
09/30/2004,14:47,1022.00,1022.50,1021.75,1022.25,1486,267,1753.00
09/30/2004,14:48,1022.50,1022.75,1022.25,1022.50,2546,903,3449.00
09/30/2004,14:49,1022.50,1022.50,1022.25,1022.25,86,327,413.00
09/30/2004,14:50,1022.50,1022.50,1022.00,1022.00,246,1241,1487.00
09/30/2004,14:51,1022.25,1022.50,1021.75,1022.00,1011,1603,2614.00
09/30/2004,14:52,1022.00,1022.00,1021.25,1021.50,396,1745,2141.00
09/30/2004,14:53,1021.50,1021.50,1021.00,1021.00,208,1432,1640.00
09/30/2004,14:54,1021.25,1021.50,1021.00,1021.25,1014,1222,2236.00
09/30/2004,14:55,1021.25,1021.25,1020.75,1020.75,760,2142,2902.00
09/30/2004,14:56,1020.75,1021.00,1020.50,1021.00,1285,1670,2955.00
09/30/2004,14:57,1021.00,1021.25,1020.75,1021.25,1082,570,1652.00
09/30/2004,14:58,1021.25,1022.00,1021.00,1021.75,2830,787,3617.00
09/30/2004,14:59,1021.75,1022.25,1021.50,1022.25,3330,2601,5931.00
09/30/2004,15:00,1022.00,1022.50,1021.75,1022.25,2514,4098,6612.00
09/30/2004,15:01,1022.00,1022.25,1021.00,1021.25,5690,6259,11949.00
09/30/2004,15:02,1021.50,1022.25,1021.25,1022.25,2910,736,3646.00
09/30/2004,15:03,1022.25,1022.50,1021.75,1022.00,1709,2848,4557.00
09/30/2004,15:04,1021.75,1022.00,1021.50,1021.75,2480,1155,3635.00
09/30/2004,15:05,1022.00,1022.25,1021.75,1022.25,1049,621,1670.00
09/30/2004,15:06,1022.00,1022.25,1021.75,1022.00,329,975,1304.00
09/30/2004,15:07,1022.00,1022.25,1021.75,1022.25,1210,197,1407.00
09/30/2004,15:08,1022.25,1022.25,1022.00,1022.25,151,100,251.00
09/30/2004,15:09,1022.25,1022.25,1022.00,1022.25,267,73,340.00
09/30/2004,15:10,1022.25,1022.50,1022.00,1022.25,1479,1240,2719.00
09/30/2004,15:11,1022.50,1022.50,1021.75,1022.00,448,1496,1944.00
09/30/2004,15:12,1022.00,1022.00,1021.50,1021.50,819,1690,2509.00
09/30/2004,15:13,1021.50,1021.75,1021.00,1021.25,304,2343,2647.00
09/30/2004,15:14,1021.50,1021.75,1021.50,1021.75,1965,604,2569.00
09/30/2004,15:15,1021.75,1022.50,1021.50,1022.25,3274,820,4094.00
09/30/2004,15:16,1022.25,1022.50,1022.25,1022.25,6,64,70.00
09/30/2004,15:31,1022.25,1022.50,1022.00,1022.25,7,356,363.00
09/30/2004,15:32,1022.00,1022.00,1021.75,1022.00,16,334,350.00
09/30/2004,15:33,1022.00,1022.00,1022.00,1022.00,13,0,13.00
09/30/2004,15:34,1022.00,1022.00,1022.00,1022.00,61,0,61.00
09/30/2004,15:35,1022.00,1022.25,1021.25,1021.50,95,293,388.00
09/30/2004,15:36,1021.50,1021.50,1021.00,1021.25,23,157,180.00
09/30/2004,15:37,1021.25,1021.75,1021.25,1021.75,230,0,230.00
09/30/2004,15:38,1021.50,1021.75,1021.50,1021.75,230,5,235.00
09/30/2004,15:39,1021.50,1021.50,1021.50,1021.50,0,36,36.00
09/30/2004,15:40,1021.50,1021.75,1021.50,1021.75,21,55,76.00
09/30/2004,15:41,1021.50,1021.50,1021.50,1021.50,0,65,65.00
09/30/2004,15:42,1021.50,1021.50,1021.50,1021.50,0,2,2.00
09/30/2004,15:43,1021.75,1021.75,1021.75,1021.75,26,0,26.00
09/30/2004,15:44,1021.75,1021.75,1021.50,1021.50,25,63,88.00
09/30/2004,15:45,1021.75,1021.75,1021.75,1021.75,1,0,1.00
09/30/2004,15:48,1021.50,1021.75,1021.50,1021.75,40,1,41.00
09/30/2004,15:49,1021.75,1022.00,1021.75,1022.00,11,0,11.00
09/30/2004,15:50,1021.75,1022.00,1021.75,1021.75,2,3,5.00
09/30/2004,15:51,1021.75,1021.75,1021.75,1021.75,0,2,2.00
09/30/2004,15:53,1021.75,1021.75,1021.75,1021.75,0,3,3.00
09/30/2004,15:54,1021.75,1021.75,1021.75,1021.75,0,1,1.00
09/30/2004,15:55,1021.75,1021.75,1021.75,1021.75,0,10,10.00
09/30/2004,15:56,1022.00,1022.00,1022.00,1022.00,1,0,1.00
09/30/2004,15:57,1021.75,1021.75,1021.50,1021.50,0,168,168.00
09/30/2004,15:58,1021.50,1021.50,1021.50,1021.50,0,58,58.00
09/30/2004,16:00,1021.50,1021.75,1021.50,1021.75,90,5,95.00
09/30/2004,17:01,1022.50,1022.75,1022.50,1022.50,29,2,31.00
09/30/2004,17:04,1022.25,1022.25,1022.25,1022.25,0,7,7.00
09/30/2004,17:05,1022.50,1022.50,1022.50,1022.50,2,0,2.00
09/30/2004,17:06,1022.50,1022.50,1022.50,1022.50,35,0,35.00
09/30/2004,17:07,1022.50,1022.50,1022.50,1022.50,1,0,1.00
09/30/2004,17:09,1022.50,1022.50,1022.50,1022.50,2,0,2.00
09/30/2004,17:11,1022.50,1022.50,1022.50,1022.50,48,0,48.00
09/30/2004,17:12,1022.50,1022.50,1022.50,1022.50,8,0,8.00
09/30/2004,17:15,1022.50,1022.50,1022.50,1022.50,21,0,21.00
09/30/2004,17:16,1022.25,1022.25,1022.25,1022.25,0,1,1.00
09/30/2004,17:17,1022.50,1022.50,1022.50,1022.50,1,0,1.00
09/30/2004,17:18,1022.25,1022.25,1022.25,1022.25,0,16,16.00
09/30/2004,17:19,1022.50,1022.50,1022.50,1022.50,1,0,1.00
09/30/2004,17:22,1022.50,1022.50,1022.50,1022.50,77,0,77.00
09/30/2004,17:23,1022.50,1022.50,1022.50,1022.50,3,0,3.00
09/30/2004,17:24,1022.50,1022.50,1022.50,1022.50,2,0,2.00
09/30/2004,17:26,1022.50,1022.50,1022.50,1022.50,1,0,1.00
09/30/2004,17:27,1022.50,1022.50,1022.50,1022.50,1,0,1.00
09/30/2004,17:28,1022.50,1022.50,1022.50,1022.50,3,0,3.00
09/30/2004,17:29,1022.50,1022.50,1022.50,1022.50,52,0,52.00
09/30/2004,17:30,1022.50,1022.50,1022.50,1022.50,20,0,20.00
09/30/2004,17:31,1022.50,1022.50,1022.50,1022.50,9,0,9.00
09/30/2004,17:32,1022.25,1022.25,1022.25,1022.25,0,1,1.00
09/30/2004,17:33,1022.50,1022.50,1022.50,1022.50,1,0,1.00
09/30/2004,17:34,1022.50,1022.50,1022.50,1022.50,84,0,84.00
09/30/2004,17:35,1022.50,1022.50,1022.50,1022.50,1,0,1.00
09/30/2004,17:36,1022.50,1022.75,1022.50,1022.75,2,0,2.00
09/30/2004,17:37,1022.75,1022.75,1022.75,1022.75,14,0,14.00
09/30/2004,17:39,1022.75,1022.75,1022.75,1022.75,20,0,20.00
09/30/2004,17:40,1022.75,1022.75,1022.75,1022.75,199,0,199.00
09/30/2004,17:41,1022.75,1022.75,1022.75,1022.75,3,0,3.00
09/30/2004,17:44,1022.50,1022.75,1022.50,1022.75,25,20,45.00
09/30/2004,17:45,1023.00,1023.00,1023.00,1023.00,13,0,13.00
09/30/2004,17:46,1022.50,1022.75,1022.50,1022.75,8,1,9.00
09/30/2004,17:47,1022.75,1022.75,1022.75,1022.75,1,0,1.00
09/30/2004,17:48,1022.75,1023.00,1022.75,1022.75,3,2,5.00
09/30/2004,17:49,1023.00,1023.00,1023.00,1023.00,3,0,3.00
09/30/2004,17:53,1022.75,1022.75,1022.75,1022.75,0,34,34.00
09/30/2004,17:58,1022.50,1022.75,1022.50,1022.75,1,1,2.00
09/30/2004,17:59,1022.75,1022.75,1022.75,1022.75,8,0,8.00
09/30/2004,18:01,1022.75,1022.75,1022.75,1022.75,1,0,1.00
09/30/2004,18:02,1022.50,1022.50,1022.50,1022.50,0,1,1.00
09/30/2004,18:03,1022.50,1022.50,1022.50,1022.50,0,1,1.00
09/30/2004,18:06,1022.75,1022.75,1022.75,1022.75,9,0,9.00
09/30/2004,18:07,1022.75,1022.75,1022.75,1022.75,5,0,5.00
09/30/2004,18:09,1022.75,1022.75,1022.75,1022.75,10,0,10.00
09/30/2004,18:10,1022.75,1022.75,1022.75,1022.75,13,0,13.00
09/30/2004,18:15,1022.75,1022.75,1022.75,1022.75,2,0,2.00
09/30/2004,18:16,1022.50,1022.50,1022.50,1022.50,0,10,10.00
09/30/2004,18:22,1022.50,1022.50,1022.50,1022.50,0,35,35.00
09/30/2004,18:23,1022.50,1022.50,1022.50,1022.50,0,12,12.00
09/30/2004,18:24,1022.50,1022.50,1022.50,1022.50,0,2,2.00
09/30/2004,18:27,1022.50,1022.50,1022.50,1022.50,0,14,14.00
09/30/2004,18:28,1022.50,1022.50,1022.50,1022.50,0,2,2.00
09/30/2004,18:29,1022.50,1022.50,1022.50,1022.50,0,3,3.00
09/30/2004,18:30,1022.50,1022.50,1022.50,1022.50,0,5,5.00
09/30/2004,18:31,1022.75,1022.75,1022.75,1022.75,1,0,1.00
09/30/2004,18:32,1022.50,1022.50,1022.50,1022.50,0,2,2.00
09/30/2004,18:34,1022.50,1022.50,1022.50,1022.50,0,1,1.00
09/30/2004,18:38,1022.50,1022.50,1022.50,1022.50,0,2,2.00
09/30/2004,18:40,1022.50,1022.50,1022.50,1022.50,0,13,13.00
09/30/2004,18:41,1022.50,1022.50,1022.50,1022.50,0,10,10.00
09/30/2004,18:42,1022.50,1022.50,1022.50,1022.50,0,7,7.00
09/30/2004,18:43,1022.50,1022.50,1022.50,1022.50,0,5,5.00
09/30/2004,18:47,1022.50,1022.50,1022.50,1022.50,0,8,8.00
09/30/2004,18:49,1022.50,1022.50,1022.50,1022.50,0,40,40.00
09/30/2004,18:53,1022.50,1022.50,1022.50,1022.50,0,2,2.00
09/30/2004,18:54,1022.50,1022.50,1022.50,1022.50,0,2,2.00
09/30/2004,19:00,1022.50,1022.50,1022.50,1022.50,0,36,36.00
09/30/2004,19:01,1022.50,1022.50,1022.50,1022.50,0,2,2.00
09/30/2004,19:02,1022.50,1022.50,1022.50,1022.50,0,1,1.00
09/30/2004,19:03,1022.50,1022.50,1022.50,1022.50,0,1,1.00
09/30/2004,19:05,1022.50,1022.50,1022.50,1022.50,0,1,1.00
09/30/2004,19:06,1022.50,1022.75,1022.50,1022.75,2,1,3.00
09/30/2004,19:10,1022.50,1022.50,1022.50,1022.50,0,10,10.00
09/30/2004,19:11,1022.50,1022.50,1022.50,1022.50,0,10,10.00
09/30/2004,19:12,1022.50,1022.50,1022.50,1022.50,0,2,2.00
09/30/2004,19:15,1022.50,1022.50,1022.50,1022.50,0,5,5.00
09/30/2004,19:16,1022.50,1022.50,1022.50,1022.50,0,12,12.00
09/30/2004,19:17,1022.50,1022.50,1022.50,1022.50,0,16,16.00
09/30/2004,19:19,1022.50,1022.50,1022.50,1022.50,0,14,14.00
09/30/2004,19:22,1022.50,1022.50,1022.50,1022.50,0,1,1.00
09/30/2004,19:23,1022.50,1022.50,1022.50,1022.50,0,14,14.00
09/30/2004,19:24,1022.50,1022.50,1022.50,1022.50,0,41,41.00
09/30/2004,19:25,1022.50,1022.50,1022.50,1022.50,0,11,11.00
09/30/2004,19:27,1022.50,1022.50,1022.50,1022.50,0,1,1.00
09/30/2004,19:29,1022.75,1022.75,1022.75,1022.75,1,0,1.00
09/30/2004,19:30,1022.50,1022.50,1022.50,1022.50,0,10,10.00
09/30/2004,19:34,1022.50,1022.50,1022.50,1022.50,0,5,5.00
09/30/2004,19:37,1022.50,1022.75,1022.50,1022.75,1,5,6.00
09/30/2004,19:38,1022.75,1022.75,1022.75,1022.75,1,0,1.00
09/30/2004,19:39,1022.75,1022.75,1022.50,1022.50,1,1,2.00
09/30/2004,19:40,1022.50,1022.50,1022.50,1022.50,0,1,1.00
09/30/2004,19:43,1022.50,1022.50,1022.50,1022.50,0,1,1.00
09/30/2004,19:44,1022.50,1022.50,1022.50,1022.50,0,15,15.00
09/30/2004,19:47,1022.75,1022.75,1022.75,1022.75,5,0,5.00
09/30/2004,19:48,1022.50,1022.50,1022.50,1022.50,0,50,50.00
09/30/2004,19:49,1022.50,1022.50,1022.50,1022.50,0,6,6.00
09/30/2004,19:50,1022.50,1022.50,1022.50,1022.50,0,2,2.00
09/30/2004,19:52,1022.50,1022.50,1022.50,1022.50,0,47,47.00
09/30/2004,19:53,1022.50,1022.50,1022.50,1022.50,0,1,1.00
09/30/2004,19:56,1022.50,1022.50,1022.50,1022.50,0,20,20.00
09/30/2004,19:57,1022.50,1022.50,1022.50,1022.50,0,4,4.00
09/30/2004,19:58,1022.50,1022.50,1022.50,1022.50,0,7,7.00
09/30/2004,19:59,1022.50,1022.50,1022.50,1022.50,0,1,1.00
09/30/2004,20:00,1022.50,1022.50,1022.50,1022.50,0,2,2.00
09/30/2004,20:01,1022.50,1022.50,1022.50,1022.50,0,2,2.00
09/30/2004,20:02,1022.50,1022.50,1022.50,1022.50,0,1,1.00
09/30/2004,20:07,1022.50,1022.50,1022.50,1022.50,0,4,4.00
09/30/2004,20:09,1022.50,1022.50,1022.50,1022.50,0,1,1.00
09/30/2004,20:10,1022.50,1022.50,1022.50,1022.50,0,1,1.00
09/30/2004,20:11,1022.50,1022.50,1022.50,1022.50,0,1,1.00
09/30/2004,20:12,1022.50,1022.50,1022.50,1022.50,0,6,6.00
09/30/2004,20:14,1022.50,1022.75,1022.50,1022.75,1,1,2.00
09/30/2004,20:15,1022.50,1022.50,1022.50,1022.50,0,3,3.00
09/30/2004,20:16,1022.50,1022.50,1022.50,1022.50,0,1,1.00
09/30/2004,20:19,1022.25,1022.25,1022.25,1022.25,0,1,1.00
09/30/2004,20:21,1022.25,1022.25,1022.25,1022.25,0,6,6.00
09/30/2004,20:25,1022.25,1022.25,1022.25,1022.25,0,2,2.00
09/30/2004,20:26,1022.50,1022.50,1022.50,1022.50,2,0,2.00
09/30/2004,20:27,1022.50,1022.50,1022.50,1022.50,4,0,4.00
09/30/2004,20:28,1022.25,1022.25,1022.25,1022.25,0,1,1.00
09/30/2004,20:30,1022.25,1022.25,1022.00,1022.00,0,105,105.00
09/30/2004,20:31,1022.00,1022.00,1022.00,1022.00,0,5,5.00
09/30/2004,20:35,1022.25,1022.25,1022.25,1022.25,67,0,67.00
09/30/2004,20:36,1022.25,1022.25,1022.25,1022.25,10,0,10.00
09/30/2004,20:37,1022.25,1022.25,1022.25,1022.25,5,0,5.00
09/30/2004,20:38,1022.25,1022.25,1022.25,1022.25,2,0,2.00
09/30/2004,20:46,1022.25,1022.25,1022.25,1022.25,28,0,28.00
09/30/2004,20:47,1022.25,1022.25,1022.25,1022.25,3,0,3.00
09/30/2004,20:48,1022.50,1022.50,1022.25,1022.25,1,25,26.00
09/30/2004,20:49,1022.25,1022.25,1022.25,1022.25,0,1,1.00
09/30/2004,20:52,1022.25,1022.25,1022.25,1022.25,0,1,1.00
09/30/2004,20:53,1022.25,1022.25,1022.25,1022.25,0,5,5.00
09/30/2004,20:55,1022.25,1022.25,1022.25,1022.25,0,10,10.00
09/30/2004,20:57,1022.25,1022.25,1022.25,1022.25,0,8,8.00
09/30/2004,20:58,1022.25,1022.25,1022.00,1022.25,6,16,22.00
09/30/2004,21:00,1022.25,1022.25,1022.25,1022.25,2,0,2.00
09/30/2004,21:01,1022.25,1022.25,1022.25,1022.25,2,0,2.00
09/30/2004,21:06,1022.50,1022.50,1022.50,1022.50,2,0,2.00
09/30/2004,21:10,1022.25,1022.25,1022.25,1022.25,0,1,1.00
09/30/2004,21:11,1022.25,1022.25,1022.25,1022.25,0,4,4.00
09/30/2004,21:12,1022.25,1022.25,1022.25,1022.25,0,2,2.00
09/30/2004,21:14,1022.50,1022.50,1022.50,1022.50,2,0,2.00
09/30/2004,21:21,1022.50,1022.50,1022.25,1022.25,1,1,2.00
09/30/2004,21:23,1022.50,1022.50,1022.50,1022.50,3,0,3.00
09/30/2004,21:24,1022.25,1022.25,1022.25,1022.25,0,1,1.00
09/30/2004,21:25,1022.25,1022.25,1022.25,1022.25,0,1,1.00
09/30/2004,21:27,1022.25,1022.25,1022.25,1022.25,0,50,50.00
09/30/2004,21:29,1022.25,1022.25,1022.25,1022.25,0,1,1.00
09/30/2004,21:30,1022.25,1022.25,1022.25,1022.25,0,82,82.00
09/30/2004,21:31,1022.25,1022.25,1022.25,1022.25,0,2,2.00
09/30/2004,21:32,1022.25,1022.25,1022.25,1022.25,0,7,7.00
09/30/2004,21:33,1022.50,1022.50,1022.25,1022.25,2,2,4.00
09/30/2004,21:34,1022.50,1022.50,1022.50,1022.50,2,0,2.00
09/30/2004,21:38,1022.50,1022.50,1022.50,1022.50,1,0,1.00
09/30/2004,21:39,1022.50,1022.50,1022.50,1022.50,1,0,1.00
09/30/2004,21:44,1022.25,1022.50,1022.25,1022.50,1,2,3.00
09/30/2004,21:45,1022.25,1022.25,1022.25,1022.25,0,27,27.00
09/30/2004,21:47,1022.25,1022.25,1022.25,1022.25,0,3,3.00
09/30/2004,21:48,1022.25,1022.25,1022.25,1022.25,0,1,1.00
09/30/2004,21:52,1022.25,1022.25,1022.25,1022.25,0,3,3.00
09/30/2004,21:53,1022.25,1022.25,1022.25,1022.25,0,2,2.00
09/30/2004,21:54,1022.25,1022.25,1022.25,1022.25,0,24,24.00
09/30/2004,21:55,1022.00,1022.00,1021.75,1021.75,0,152,152.00
09/30/2004,21:57,1021.50,1021.50,1021.50,1021.50,0,19,19.00
09/30/2004,21:58,1021.50,1021.75,1021.25,1021.25,2,301,303.00
09/30/2004,21:59,1021.25,1021.25,1021.00,1021.25,1,8,9.00
09/30/2004,22:00,1021.25,1021.25,1021.25,1021.25,9,0,9.00
09/30/2004,22:01,1021.00,1021.25,1021.00,1021.25,53,5,58.00
09/30/2004,22:02,1021.25,1021.25,1021.00,1021.25,11,12,23.00
09/30/2004,22:03,1021.25,1021.25,1021.25,1021.25,3,0,3.00
09/30/2004,22:04,1021.25,1021.25,1021.25,1021.25,5,0,5.00
09/30/2004,22:05,1021.00,1021.00,1021.00,1021.00,0,8,8.00
09/30/2004,22:06,1021.00,1021.00,1021.00,1021.00,0,28,28.00
09/30/2004,22:07,1021.00,1021.00,1020.25,1020.25,0,370,370.00
09/30/2004,22:08,1020.50,1020.50,1020.00,1020.25,44,70,114.00
09/30/2004,22:09,1020.00,1020.25,1020.00,1020.00,2,80,82.00
09/30/2004,22:10,1020.00,1020.00,1019.75,1019.75,0,132,132.00
09/30/2004,22:11,1020.00,1020.00,1019.75,1019.75,4,75,79.00
09/30/2004,22:12,1019.50,1020.25,1019.50,1020.00,86,74,160.00
09/30/2004,22:13,1020.00,1020.00,1019.75,1020.00,20,7,27.00
09/30/2004,22:14,1020.00,1020.00,1019.75,1020.00,13,1,14.00
09/30/2004,22:15,1020.00,1020.00,1020.00,1020.00,19,0,19.00
09/30/2004,22:16,1020.00,1020.00,1020.00,1020.00,16,0,16.00
09/30/2004,22:17,1019.75,1020.00,1019.75,1019.75,2,29,31.00
09/30/2004,22:18,1019.75,1019.75,1019.75,1019.75,0,50,50.00
09/30/2004,22:19,1020.00,1020.00,1019.75,1020.00,29,4,33.00
09/30/2004,22:20,1020.00,1020.00,1020.00,1020.00,1,0,1.00
09/30/2004,22:22,1020.00,1020.00,1020.00,1020.00,5,0,5.00
09/30/2004,22:24,1020.00,1020.00,1020.00,1020.00,1,0,1.00
09/30/2004,22:25,1020.25,1020.25,1020.25,1020.25,2,0,2.00
09/30/2004,22:28,1020.00,1020.00,1020.00,1020.00,0,8,8.00
09/30/2004,22:29,1019.75,1020.00,1019.75,1019.75,1,2,3.00
09/30/2004,22:31,1019.75,1019.75,1019.50,1019.50,0,77,77.00
09/30/2004,22:32,1019.50,1019.50,1019.50,1019.50,0,2,2.00
09/30/2004,22:33,1019.25,1019.25,1019.25,1019.25,0,9,9.00
09/30/2004,22:34,1019.50,1019.50,1019.25,1019.25,1,1,2.00
09/30/2004,22:35,1019.25,1019.50,1019.25,1019.50,52,52,104.00
09/30/2004,22:36,1019.50,1019.50,1019.50,1019.50,45,0,45.00
09/30/2004,22:37,1019.50,1019.50,1019.50,1019.50,39,0,39.00
09/30/2004,22:38,1019.50,1019.50,1019.25,1019.50,4,25,29.00
09/30/2004,22:39,1019.25,1019.50,1019.25,1019.50,8,1,9.00
09/30/2004,22:41,1019.75,1019.75,1019.75,1019.75,1,0,1.00
09/30/2004,22:42,1019.75,1019.75,1019.75,1019.75,2,0,2.00
09/30/2004,22:43,1019.75,1020.00,1019.75,1020.00,97,0,97.00
09/30/2004,22:44,1020.00,1020.00,1020.00,1020.00,21,0,21.00
09/30/2004,22:45,1020.00,1020.00,1020.00,1020.00,13,0,13.00
09/30/2004,22:46,1020.00,1020.00,1020.00,1020.00,9,0,9.00
09/30/2004,22:47,1020.25,1020.25,1020.00,1020.00,1,1,2.00
09/30/2004,22:48,1020.25,1020.25,1020.00,1020.00,1,40,41.00
09/30/2004,22:49,1020.00,1020.00,1019.75,1020.00,17,110,127.00
09/30/2004,22:50,1019.75,1020.00,1019.75,1020.00,11,98,109.00
09/30/2004,22:51,1020.00,1020.00,1020.00,1020.00,10,0,10.00
09/30/2004,22:52,1019.75,1019.75,1019.75,1019.75,0,27,27.00
09/30/2004,22:55,1020.00,1020.00,1019.75,1020.00,14,50,64.00
09/30/2004,22:57,1020.00,1020.00,1020.00,1020.00,5,0,5.00
09/30/2004,22:58,1019.75,1019.75,1019.75,1019.75,0,6,6.00
09/30/2004,22:59,1019.75,1019.75,1019.75,1019.75,0,50,50.00
09/30/2004,23:00,1019.75,1019.75,1019.75,1019.75,0,12,12.00
09/30/2004,23:01,1019.75,1019.75,1019.75,1019.75,0,56,56.00
09/30/2004,23:03,1019.75,1019.75,1019.75,1019.75,0,3,3.00
09/30/2004,23:04,1019.75,1019.75,1019.75,1019.75,0,7,7.00
09/30/2004,23:09,1019.75,1019.75,1019.75,1019.75,0,51,51.00
09/30/2004,23:11,1019.75,1019.75,1019.75,1019.75,0,1,1.00
09/30/2004,23:12,1019.75,1019.75,1019.75,1019.75,0,10,10.00
09/30/2004,23:18,1019.75,1019.75,1019.75,1019.75,0,10,10.00
09/30/2004,23:19,1019.75,1020.00,1019.75,1020.00,2,3,5.00
09/30/2004,23:20,1019.75,1019.75,1019.75,1019.75,0,4,4.00
09/30/2004,23:23,1019.75,1019.75,1019.50,1019.50,0,13,13.00
09/30/2004,23:26,1019.75,1019.75,1019.75,1019.75,2,0,2.00
09/30/2004,23:27,1020.00,1020.00,1020.00,1020.00,17,0,17.00
09/30/2004,23:31,1020.25,1020.25,1020.25,1020.25,2,0,2.00
09/30/2004,23:32,1020.25,1020.25,1020.25,1020.25,38,0,38.00
09/30/2004,23:34,1020.25,1020.50,1020.25,1020.50,8,0,8.00
09/30/2004,23:39,1020.50,1020.50,1020.50,1020.50,1,0,1.00
09/30/2004,23:40,1020.50,1020.50,1020.50,1020.50,27,0,27.00
09/30/2004,23:41,1020.50,1020.50,1020.50,1020.50,10,0,10.00
09/30/2004,23:42,1020.25,1020.50,1020.25,1020.50,1,3,4.00
09/30/2004,23:43,1020.75,1020.75,1020.75,1020.75,1,0,1.00
09/30/2004,23:44,1020.50,1020.50,1020.50,1020.50,0,4,4.00
09/30/2004,23:47,1020.50,1020.50,1020.50,1020.50,0,1,1.00
09/30/2004,23:51,1020.75,1020.75,1020.75,1020.75,1,0,1.00
09/30/2004,23:52,1020.75,1020.75,1020.75,1020.75,1,0,1.00
09/30/2004,23:55,1020.50,1020.50,1020.50,1020.50,0,44,44.00
09/30/2004,23:56,1020.25,1020.25,1020.25,1020.25,0,52,52.00
09/30/2004,23:58,1020.00,1020.00,1020.00,1020.00,0,1,1.00
09/30/2004,23:59,1020.00,1020.00,1019.50,1019.50,0,65,65.00
10/01/2004,00:01,1019.50,1019.50,1019.50,1019.50,0,15,15.00
10/01/2004,00:02,1019.75,1019.75,1019.75,1019.75,2,0,2.00
10/01/2004,00:03,1019.75,1019.75,1019.75,1019.75,3,0,3.00
10/01/2004,00:04,1019.75,1019.75,1019.75,1019.75,4,0,4.00
10/01/2004,00:05,1019.75,1019.75,1019.75,1019.75,1,0,1.00
10/01/2004,00:07,1019.75,1019.75,1019.75,1019.75,1,0,1.00
10/01/2004,00:10,1019.75,1019.75,1019.75,1019.75,10,0,10.00
10/01/2004,00:16,1019.75,1019.75,1019.75,1019.75,3,0,3.00
10/01/2004,00:18,1019.75,1020.00,1019.75,1020.00,32,0,32.00
10/01/2004,00:20,1020.00,1020.00,1020.00,1020.00,3,0,3.00
10/01/2004,00:27,1020.25,1020.25,1020.25,1020.25,5,0,5.00
10/01/2004,00:29,1020.25,1020.25,1020.25,1020.25,1,0,1.00
10/01/2004,00:32,1020.25,1020.25,1020.25,1020.25,2,0,2.00
10/01/2004,00:33,1020.25,1020.25,1020.25,1020.25,1,0,1.00
10/01/2004,00:34,1020.00,1020.00,1020.00,1020.00,0,1,1.00
10/01/2004,00:39,1020.00,1020.00,1020.00,1020.00,0,7,7.00
10/01/2004,00:41,1020.25,1020.25,1020.25,1020.25,1,0,1.00
10/01/2004,00:42,1020.25,1020.25,1020.25,1020.25,1,0,1.00
10/01/2004,00:44,1020.25,1020.25,1020.25,1020.25,2,0,2.00
10/01/2004,00:47,1020.25,1020.25,1020.25,1020.25,1,0,1.00
10/01/2004,00:48,1020.25,1020.25,1020.25,1020.25,12,0,12.00
10/01/2004,00:51,1020.25,1020.25,1020.00,1020.00,13,8,21.00
10/01/2004,00:52,1020.00,1020.25,1020.00,1020.25,1,14,15.00
10/01/2004,00:54,1020.25,1020.25,1020.25,1020.25,1,0,1.00
10/01/2004,00:55,1020.25,1020.25,1020.25,1020.25,1,0,1.00
10/01/2004,00:57,1020.50,1020.50,1020.50,1020.50,4,0,4.00
10/01/2004,01:01,1020.25,1020.25,1020.25,1020.25,0,1,1.00
10/01/2004,01:02,1020.50,1020.50,1020.50,1020.50,1,0,1.00
10/01/2004,01:03,1020.50,1020.50,1020.50,1020.50,16,0,16.00
10/01/2004,01:04,1020.50,1020.50,1020.50,1020.50,12,0,12.00
10/01/2004,01:06,1020.50,1020.50,1020.50,1020.50,2,0,2.00
10/01/2004,01:07,1020.50,1020.75,1020.50,1020.75,2,0,2.00
10/01/2004,01:09,1020.75,1021.00,1020.75,1020.75,41,1,42.00
10/01/2004,01:10,1020.75,1020.75,1020.75,1020.75,0,5,5.00
10/01/2004,01:13,1020.75,1021.00,1020.75,1021.00,1,1,2.00
10/01/2004,01:16,1021.00,1021.00,1021.00,1021.00,7,0,7.00
10/01/2004,01:17,1021.00,1021.00,1021.00,1021.00,54,0,54.00
10/01/2004,01:18,1021.00,1021.00,1021.00,1021.00,6,0,6.00
10/01/2004,01:19,1021.00,1021.25,1021.00,1021.25,6,0,6.00
10/01/2004,01:22,1021.25,1021.25,1021.00,1021.00,2,2,4.00
10/01/2004,01:24,1021.00,1021.00,1021.00,1021.00,0,34,34.00
10/01/2004,01:25,1021.00,1021.00,1021.00,1021.00,0,14,14.00
10/01/2004,01:27,1021.25,1021.25,1021.25,1021.25,8,0,8.00
10/01/2004,01:28,1021.25,1021.25,1021.25,1021.25,5,0,5.00
10/01/2004,01:31,1021.25,1021.25,1021.25,1021.25,5,0,5.00
10/01/2004,01:33,1021.25,1021.50,1021.25,1021.25,17,1,18.00
10/01/2004,01:34,1021.25,1021.25,1021.25,1021.25,0,1,1.00
10/01/2004,01:35,1021.25,1021.25,1021.25,1021.25,0,1,1.00
10/01/2004,01:36,1021.50,1021.75,1021.50,1021.75,70,0,70.00
10/01/2004,01:37,1021.75,1021.75,1021.50,1021.50,7,5,12.00
10/01/2004,01:38,1021.75,1021.75,1021.50,1021.50,5,15,20.00
10/01/2004,01:39,1021.50,1021.75,1021.50,1021.75,10,2,12.00
10/01/2004,01:40,1021.75,1021.75,1021.50,1021.50,16,17,33.00
10/01/2004,01:42,1021.75,1022.00,1021.75,1021.75,5,14,19.00
10/01/2004,01:43,1021.75,1021.75,1021.50,1021.50,0,29,29.00
10/01/2004,01:44,1021.50,1021.50,1021.50,1021.50,0,11,11.00
10/01/2004,01:45,1021.50,1021.50,1021.50,1021.50,0,13,13.00
10/01/2004,01:46,1021.50,1021.75,1021.50,1021.75,5,1,6.00
10/01/2004,01:47,1021.75,1021.75,1021.75,1021.75,5,0,5.00
10/01/2004,01:48,1021.75,1021.75,1021.75,1021.75,5,0,5.00
10/01/2004,01:49,1021.75,1021.75,1021.75,1021.75,5,0,5.00
10/01/2004,01:51,1021.75,1021.75,1021.75,1021.75,2,0,2.00
10/01/2004,01:52,1021.75,1021.75,1021.50,1021.75,10,6,16.00
10/01/2004,01:53,1021.75,1021.75,1021.75,1021.75,1,0,1.00
10/01/2004,01:54,1021.50,1021.50,1021.25,1021.25,0,64,64.00
10/01/2004,01:55,1021.50,1021.50,1021.50,1021.50,6,0,6.00
10/01/2004,01:56,1021.50,1021.50,1021.50,1021.50,2,0,2.00
10/01/2004,01:57,1021.75,1021.75,1021.50,1021.50,2,19,21.00
10/01/2004,01:58,1021.50,1021.75,1021.50,1021.75,115,18,133.00
10/01/2004,01:59,1022.00,1022.00,1022.00,1022.00,48,0,48.00
10/01/2004,02:00,1022.25,1022.25,1022.00,1022.00,2,13,15.00
10/01/2004,02:01,1022.25,1022.50,1022.00,1022.50,192,2,194.00
10/01/2004,02:02,1022.50,1022.50,1022.50,1022.50,313,0,313.00
10/01/2004,02:03,1022.25,1022.75,1022.25,1022.75,128,2,130.00
10/01/2004,02:04,1022.75,1022.75,1022.50,1022.50,7,46,53.00
10/01/2004,02:05,1022.50,1023.00,1022.50,1022.75,124,87,211.00
10/01/2004,02:06,1022.75,1023.25,1022.75,1023.25,290,11,301.00
10/01/2004,02:07,1023.00,1023.00,1022.75,1022.75,1,77,78.00
10/01/2004,02:08,1022.75,1022.75,1022.50,1022.50,0,72,72.00
10/01/2004,02:09,1022.50,1022.50,1022.50,1022.50,0,64,64.00
10/01/2004,02:10,1022.50,1022.75,1022.50,1022.75,5,23,28.00
10/01/2004,02:11,1022.75,1022.75,1022.75,1022.75,5,0,5.00
10/01/2004,02:12,1022.50,1022.50,1022.50,1022.50,0,1,1.00
10/01/2004,02:13,1022.50,1022.50,1022.50,1022.50,0,34,34.00
10/01/2004,02:14,1022.50,1022.50,1022.50,1022.50,0,32,32.00
10/01/2004,02:15,1022.50,1022.50,1022.50,1022.50,0,3,3.00
10/01/2004,02:16,1022.50,1022.50,1022.50,1022.50,0,7,7.00
10/01/2004,02:17,1022.25,1022.25,1022.25,1022.25,0,35,35.00
10/01/2004,02:18,1022.25,1022.25,1022.25,1022.25,0,27,27.00
10/01/2004,02:19,1022.25,1022.25,1022.25,1022.25,0,16,16.00
10/01/2004,02:20,1022.25,1022.25,1022.25,1022.25,0,1,1.00
10/01/2004,02:21,1022.25,1022.25,1022.25,1022.25,0,6,6.00
10/01/2004,02:22,1022.25,1022.25,1022.25,1022.25,0,1,1.00
10/01/2004,02:23,1022.25,1022.50,1022.25,1022.50,3,10,13.00
10/01/2004,02:24,1022.50,1022.75,1022.50,1022.75,101,0,101.00
10/01/2004,02:25,1022.75,1022.75,1022.75,1022.75,38,0,38.00
10/01/2004,02:26,1022.75,1022.75,1022.50,1022.75,93,73,166.00
10/01/2004,02:28,1022.75,1022.75,1022.75,1022.75,5,0,5.00
10/01/2004,02:30,1022.75,1023.00,1022.75,1023.00,53,0,53.00
10/01/2004,02:31,1023.00,1023.50,1023.00,1023.50,203,4,207.00
10/01/2004,02:32,1023.25,1023.25,1023.00,1023.25,1,24,25.00
10/01/2004,02:33,1023.00,1023.25,1023.00,1023.25,10,8,18.00
10/01/2004,02:34,1023.25,1023.50,1023.25,1023.25,24,32,56.00
10/01/2004,02:35,1023.25,1023.25,1023.25,1023.25,0,8,8.00
10/01/2004,02:36,1023.25,1023.25,1023.25,1023.25,0,11,11.00
10/01/2004,02:37,1023.00,1023.00,1023.00,1023.00,0,5,5.00
10/01/2004,02:38,1023.00,1023.00,1022.75,1022.75,0,36,36.00
10/01/2004,02:39,1022.75,1022.75,1022.75,1022.75,0,1,1.00
10/01/2004,02:40,1023.00,1023.00,1022.75,1022.75,2,1,3.00
10/01/2004,02:41,1022.75,1022.75,1022.75,1022.75,0,6,6.00
10/01/2004,02:42,1023.00,1023.00,1023.00,1023.00,5,0,5.00
10/01/2004,02:43,1023.00,1023.00,1023.00,1023.00,1,0,1.00
10/01/2004,02:44,1023.00,1023.00,1023.00,1023.00,16,0,16.00
10/01/2004,02:45,1023.00,1023.00,1023.00,1023.00,2,0,2.00
10/01/2004,02:46,1023.00,1023.00,1023.00,1023.00,2,0,2.00
10/01/2004,02:48,1022.75,1022.75,1022.75,1022.75,0,38,38.00
10/01/2004,02:49,1022.75,1022.75,1022.50,1022.75,6,52,58.00
10/01/2004,02:50,1022.75,1022.75,1022.75,1022.75,84,0,84.00
10/01/2004,02:51,1022.75,1022.75,1022.75,1022.75,18,0,18.00
10/01/2004,02:53,1023.00,1023.00,1023.00,1023.00,45,0,45.00
10/01/2004,02:54,1023.00,1023.25,1023.00,1023.25,110,0,110.00
10/01/2004,02:55,1023.25,1023.25,1022.75,1022.75,10,56,66.00
10/01/2004,02:56,1022.75,1023.00,1022.75,1023.00,14,38,52.00
10/01/2004,02:57,1023.00,1023.25,1023.00,1023.25,39,0,39.00
10/01/2004,02:58,1023.25,1023.25,1023.00,1023.00,25,20,45.00
10/01/2004,02:59,1023.00,1023.00,1023.00,1023.00,0,7,7.00
10/01/2004,03:00,1023.00,1023.00,1023.00,1023.00,0,3,3.00
10/01/2004,03:01,1022.75,1023.25,1022.75,1023.00,32,19,51.00
10/01/2004,03:02,1023.00,1023.00,1023.00,1023.00,0,5,5.00
10/01/2004,03:03,1023.00,1023.00,1023.00,1023.00,0,5,5.00
10/01/2004,03:05,1023.00,1023.00,1023.00,1023.00,0,39,39.00
10/01/2004,03:06,1023.00,1023.00,1023.00,1023.00,0,7,7.00
10/01/2004,03:07,1023.25,1023.25,1023.25,1023.25,2,0,2.00
10/01/2004,03:08,1023.25,1023.25,1023.25,1023.25,48,0,48.00
10/01/2004,03:09,1023.25,1023.25,1023.25,1023.25,5,0,5.00
10/01/2004,03:10,1023.25,1023.25,1023.25,1023.25,22,0,22.00
10/01/2004,03:11,1023.25,1023.50,1023.00,1023.00,13,3,16.00
10/01/2004,03:12,1023.25,1023.25,1023.00,1023.25,2,1,3.00
10/01/2004,03:13,1023.25,1023.25,1023.25,1023.25,14,0,14.00
10/01/2004,03:14,1023.25,1023.25,1023.00,1023.25,62,1,63.00
10/01/2004,03:15,1023.00,1023.00,1023.00,1023.00,0,1,1.00
10/01/2004,03:16,1023.00,1023.00,1023.00,1023.00,0,2,2.00
10/01/2004,03:17,1023.00,1023.00,1023.00,1023.00,0,2,2.00
10/01/2004,03:18,1023.00,1023.00,1023.00,1023.00,0,92,92.00
10/01/2004,03:19,1023.00,1023.00,1023.00,1023.00,0,100,100.00
10/01/2004,03:20,1022.75,1022.75,1022.75,1022.75,0,1,1.00
10/01/2004,03:21,1022.75,1022.75,1022.75,1022.75,0,5,5.00
10/01/2004,03:23,1023.00,1023.00,1023.00,1023.00,9,0,9.00
10/01/2004,03:24,1023.00,1023.00,1023.00,1023.00,1,0,1.00
10/01/2004,03:26,1023.00,1023.00,1023.00,1023.00,1,0,1.00
10/01/2004,03:29,1022.75,1022.75,1022.75,1022.75,0,5,5.00
10/01/2004,03:30,1022.75,1022.75,1022.75,1022.75,0,9,9.00
10/01/2004,03:31,1022.75,1022.75,1022.75,1022.75,0,5,5.00
10/01/2004,03:32,1022.75,1022.75,1022.75,1022.75,0,2,2.00
10/01/2004,03:35,1023.00,1023.00,1022.75,1022.75,5,1,6.00
10/01/2004,03:36,1022.75,1022.75,1022.75,1022.75,0,4,4.00
10/01/2004,03:37,1022.75,1022.75,1022.75,1022.75,0,2,2.00
10/01/2004,03:40,1022.75,1022.75,1022.75,1022.75,0,4,4.00
10/01/2004,03:41,1022.50,1022.50,1022.50,1022.50,0,5,5.00
10/01/2004,03:42,1022.75,1022.75,1022.75,1022.75,12,0,12.00
10/01/2004,03:43,1023.00,1023.00,1023.00,1023.00,5,0,5.00
10/01/2004,03:45,1023.00,1023.00,1023.00,1023.00,49,0,49.00
10/01/2004,03:46,1023.00,1023.00,1023.00,1023.00,15,0,15.00
10/01/2004,03:49,1023.25,1023.25,1023.25,1023.25,60,0,60.00
10/01/2004,03:50,1023.25,1023.25,1023.25,1023.25,5,0,5.00
10/01/2004,03:52,1023.00,1023.00,1023.00,1023.00,0,38,38.00
10/01/2004,04:00,1022.75,1022.75,1022.75,1022.75,0,1,1.00
10/01/2004,04:01,1023.00,1023.00,1022.75,1022.75,2,21,23.00
10/01/2004,04:02,1023.00,1023.00,1023.00,1023.00,1,0,1.00
10/01/2004,04:04,1022.75,1022.75,1022.75,1022.75,0,27,27.00
10/01/2004,04:05,1022.50,1022.50,1022.50,1022.50,0,22,22.00
10/01/2004,04:07,1022.75,1022.75,1022.75,1022.75,38,0,38.00
10/01/2004,04:08,1022.75,1022.75,1022.75,1022.75,1,0,1.00
10/01/2004,04:09,1022.75,1022.75,1022.75,1022.75,5,0,5.00
10/01/2004,04:11,1022.75,1022.75,1022.75,1022.75,11,0,11.00
10/01/2004,04:13,1022.50,1022.50,1022.50,1022.50,0,30,30.00
10/01/2004,04:14,1022.50,1022.50,1022.50,1022.50,0,80,80.00
10/01/2004,04:15,1022.50,1022.50,1022.50,1022.50,0,23,23.00
10/01/2004,04:17,1022.75,1022.75,1022.75,1022.75,10,0,10.00
10/01/2004,04:19,1022.50,1022.50,1022.50,1022.50,0,23,23.00
10/01/2004,04:20,1022.75,1022.75,1022.75,1022.75,25,0,25.00
10/01/2004,04:21,1022.75,1022.75,1022.75,1022.75,151,0,151.00
10/01/2004,04:22,1022.75,1022.75,1022.75,1022.75,9,0,9.00
10/01/2004,04:23,1022.75,1022.75,1022.75,1022.75,1,0,1.00
10/01/2004,04:26,1022.75,1022.75,1022.75,1022.75,15,0,15.00
10/01/2004,04:27,1022.75,1022.75,1022.75,1022.75,2,0,2.00
10/01/2004,04:32,1022.75,1022.75,1022.50,1022.75,121,1,122.00
10/01/2004,04:33,1022.50,1022.50,1022.50,1022.50,0,23,23.00
10/01/2004,04:34,1022.50,1022.50,1022.50,1022.50,0,58,58.00
10/01/2004,04:35,1022.75,1023.00,1022.75,1023.00,32,0,32.00
10/01/2004,04:37,1022.75,1023.00,1022.75,1023.00,2,3,5.00
10/01/2004,04:40,1022.75,1022.75,1022.75,1022.75,0,40,40.00
10/01/2004,04:41,1022.75,1023.00,1022.75,1023.00,3,1,4.00
10/01/2004,04:42,1023.00,1023.00,1022.75,1022.75,21,22,43.00
10/01/2004,04:43,1022.75,1023.00,1022.75,1023.00,10,2,12.00
10/01/2004,04:44,1023.00,1023.25,1023.00,1023.00,57,103,160.00
10/01/2004,04:45,1023.00,1023.25,1023.00,1023.00,60,122,182.00
10/01/2004,04:46,1023.00,1023.50,1023.00,1023.00,382,88,470.00
10/01/2004,04:47,1023.00,1023.00,1023.00,1023.00,0,19,19.00
10/01/2004,04:48,1023.25,1023.25,1023.25,1023.25,2,0,2.00
10/01/2004,04:49,1023.25,1023.25,1023.25,1023.25,1,0,1.00
10/01/2004,04:50,1023.25,1023.75,1023.25,1023.50,209,4,213.00
10/01/2004,04:51,1023.75,1023.75,1023.50,1023.50,3,22,25.00
10/01/2004,04:52,1023.50,1023.75,1023.50,1023.75,100,6,106.00
10/01/2004,04:53,1023.50,1023.75,1023.50,1023.50,29,8,37.00
10/01/2004,04:54,1023.50,1023.50,1023.50,1023.50,0,88,88.00
10/01/2004,04:55,1023.50,1023.50,1023.25,1023.50,2,108,110.00
10/01/2004,04:56,1023.75,1024.00,1023.75,1023.75,45,19,64.00
10/01/2004,04:57,1023.50,1023.50,1023.25,1023.50,2,65,67.00
10/01/2004,04:59,1023.50,1023.50,1023.50,1023.50,34,0,34.00
10/01/2004,05:00,1023.50,1023.50,1023.50,1023.50,96,0,96.00
10/01/2004,05:01,1023.50,1023.50,1023.50,1023.50,18,0,18.00
10/01/2004,05:02,1023.75,1024.00,1023.75,1024.00,116,28,144.00
10/01/2004,05:03,1023.75,1024.00,1023.75,1024.00,1,1,2.00
10/01/2004,05:04,1023.75,1024.25,1023.50,1024.00,138,54,192.00
10/01/2004,05:05,1024.00,1024.25,1023.75,1024.00,45,30,75.00
10/01/2004,05:06,1024.25,1024.50,1024.00,1024.25,185,107,292.00
10/01/2004,05:07,1024.25,1024.50,1024.25,1024.50,223,40,263.00
10/01/2004,05:08,1024.50,1024.75,1024.50,1024.50,121,117,238.00
10/01/2004,05:09,1024.75,1024.75,1024.25,1024.25,77,187,264.00
10/01/2004,05:10,1024.50,1024.50,1024.50,1024.50,79,0,79.00
10/01/2004,05:11,1024.25,1024.25,1024.25,1024.25,0,10,10.00
10/01/2004,05:12,1024.25,1024.50,1024.25,1024.50,96,18,114.00
10/01/2004,05:13,1024.50,1024.50,1024.50,1024.50,2,0,2.00
10/01/2004,05:14,1024.50,1024.50,1024.50,1024.50,4,0,4.00
10/01/2004,05:15,1024.25,1024.50,1024.25,1024.50,132,1,133.00
10/01/2004,05:16,1024.50,1024.50,1024.50,1024.50,90,0,90.00
10/01/2004,05:17,1024.50,1024.50,1024.50,1024.50,38,0,38.00
10/01/2004,05:18,1024.75,1024.75,1024.75,1024.75,12,0,12.00
10/01/2004,05:19,1024.75,1024.75,1024.75,1024.75,46,0,46.00
10/01/2004,05:20,1024.75,1024.75,1024.75,1024.75,77,0,77.00
10/01/2004,05:21,1024.75,1024.75,1024.75,1024.75,20,0,20.00
10/01/2004,05:22,1024.75,1024.75,1024.75,1024.75,79,0,79.00
10/01/2004,05:23,1024.75,1025.00,1024.75,1025.00,62,0,62.00
10/01/2004,05:24,1025.00,1025.00,1024.50,1024.75,11,1,12.00
10/01/2004,05:25,1024.75,1024.75,1024.50,1024.50,1,6,7.00
10/01/2004,05:26,1024.50,1024.75,1024.50,1024.75,54,1,55.00
10/01/2004,05:28,1024.75,1024.75,1024.75,1024.75,5,0,5.00
10/01/2004,05:29,1024.75,1024.75,1024.75,1024.75,1,0,1.00
10/01/2004,05:30,1024.50,1024.50,1024.50,1024.50,0,3,3.00
10/01/2004,05:31,1024.50,1024.75,1024.50,1024.75,61,2,63.00
10/01/2004,05:32,1024.75,1024.75,1024.75,1024.75,30,0,30.00
10/01/2004,05:33,1024.75,1024.75,1024.75,1024.75,55,0,55.00
10/01/2004,05:34,1024.50,1024.75,1024.50,1024.75,10,1,11.00
10/01/2004,05:35,1024.50,1024.75,1024.50,1024.75,45,2,47.00
10/01/2004,05:36,1024.75,1024.75,1024.75,1024.75,2,0,2.00
10/01/2004,05:37,1024.50,1024.75,1024.50,1024.75,1,1,2.00
10/01/2004,05:38,1024.50,1024.50,1024.25,1024.50,15,177,192.00
10/01/2004,05:39,1024.25,1024.25,1024.25,1024.25,0,1,1.00
10/01/2004,05:40,1024.50,1024.50,1024.50,1024.50,12,0,12.00
10/01/2004,05:41,1024.50,1024.75,1024.50,1024.50,13,1,14.00
10/01/2004,05:42,1024.50,1024.50,1024.50,1024.50,0,55,55.00
10/01/2004,05:43,1024.75,1024.75,1024.50,1024.50,2,11,13.00
10/01/2004,05:44,1024.50,1024.50,1024.50,1024.50,0,24,24.00
10/01/2004,05:45,1024.50,1024.50,1024.50,1024.50,0,36,36.00
10/01/2004,05:46,1024.50,1024.50,1024.50,1024.50,0,24,24.00
10/01/2004,05:47,1024.50,1024.50,1024.50,1024.50,0,1,1.00
10/01/2004,05:48,1024.50,1024.50,1024.50,1024.50,0,5,5.00
10/01/2004,05:49,1024.50,1024.75,1024.50,1024.75,2,85,87.00
10/01/2004,05:50,1024.50,1024.50,1024.25,1024.25,0,17,17.00
10/01/2004,05:51,1024.25,1024.25,1024.25,1024.25,0,103,103.00
10/01/2004,05:52,1024.25,1024.25,1024.25,1024.25,0,6,6.00
10/01/2004,05:53,1024.50,1024.50,1024.25,1024.25,25,10,35.00
10/01/2004,05:54,1024.25,1024.50,1024.25,1024.50,26,1,27.00
10/01/2004,05:55,1024.50,1024.50,1024.25,1024.25,1,1,2.00
10/01/2004,05:56,1024.50,1024.50,1024.00,1024.25,4,67,71.00
10/01/2004,05:58,1024.25,1024.25,1024.25,1024.25,10,0,10.00
10/01/2004,06:00,1024.00,1024.00,1024.00,1024.00,0,29,29.00
10/01/2004,06:01,1024.25,1024.25,1024.25,1024.25,11,0,11.00
10/01/2004,06:02,1024.25,1024.25,1024.25,1024.25,85,0,85.00
10/01/2004,06:03,1024.25,1024.25,1024.25,1024.25,1,0,1.00
10/01/2004,06:04,1024.50,1024.50,1024.50,1024.50,1,0,1.00
10/01/2004,06:05,1024.25,1024.50,1024.25,1024.50,1,7,8.00
10/01/2004,06:06,1024.50,1024.50,1024.50,1024.50,49,0,49.00
10/01/2004,06:07,1024.50,1024.50,1024.25,1024.50,8,2,10.00
10/01/2004,06:08,1024.25,1024.50,1024.25,1024.50,1,5,6.00
10/01/2004,06:09,1024.50,1024.50,1024.50,1024.50,22,0,22.00
10/01/2004,06:10,1024.50,1024.50,1024.50,1024.50,25,0,25.00
10/01/2004,06:11,1024.75,1024.75,1024.75,1024.75,9,0,9.00
10/01/2004,06:12,1024.75,1025.00,1024.50,1024.75,99,31,130.00
10/01/2004,06:13,1025.00,1025.25,1025.00,1025.00,596,1,597.00
10/01/2004,06:14,1025.25,1025.25,1025.00,1025.25,232,15,247.00
10/01/2004,06:15,1025.25,1025.50,1025.25,1025.50,226,67,293.00
10/01/2004,06:16,1025.50,1025.50,1025.25,1025.25,3,42,45.00
10/01/2004,06:17,1025.25,1025.50,1025.25,1025.25,239,103,342.00
10/01/2004,06:18,1025.25,1025.25,1025.25,1025.25,0,54,54.00
10/01/2004,06:19,1025.25,1025.25,1025.25,1025.25,0,21,21.00
10/01/2004,06:20,1025.50,1025.50,1025.50,1025.50,20,0,20.00
10/01/2004,06:21,1025.25,1026.00,1025.25,1026.00,698,43,741.00
10/01/2004,06:22,1026.00,1026.25,1025.75,1026.00,212,14,226.00
10/01/2004,06:23,1026.25,1026.25,1025.50,1025.75,97,143,240.00
10/01/2004,06:24,1025.75,1026.00,1025.50,1025.75,49,8,57.00
10/01/2004,06:25,1026.00,1026.00,1025.50,1025.75,102,40,142.00
10/01/2004,06:26,1025.50,1026.00,1025.50,1025.75,36,28,64.00
10/01/2004,06:27,1025.75,1026.00,1025.50,1025.75,4,37,41.00
10/01/2004,06:28,1025.75,1025.75,1025.25,1025.50,65,105,170.00
10/01/2004,06:29,1025.25,1025.50,1025.25,1025.25,103,24,127.00
10/01/2004,06:30,1025.50,1025.50,1025.50,1025.50,22,0,22.00
10/01/2004,06:32,1025.50,1025.50,1025.50,1025.50,35,0,35.00
10/01/2004,06:33,1025.50,1025.50,1025.25,1025.25,35,31,66.00
10/01/2004,06:34,1025.25,1025.50,1025.25,1025.50,5,4,9.00
10/01/2004,06:35,1025.50,1025.50,1025.25,1025.25,16,14,30.00
10/01/2004,06:36,1025.25,1025.25,1025.25,1025.25,0,156,156.00
10/01/2004,06:37,1025.25,1025.25,1025.25,1025.25,0,66,66.00
10/01/2004,06:38,1025.25,1025.25,1025.00,1025.25,30,31,61.00
10/01/2004,06:39,1025.25,1025.25,1025.00,1025.00,32,2,34.00
10/01/2004,06:40,1025.00,1025.25,1025.00,1025.25,149,154,303.00
10/01/2004,06:41,1025.25,1025.25,1025.00,1025.00,31,56,87.00
10/01/2004,06:42,1025.00,1025.00,1025.00,1025.00,0,26,26.00
10/01/2004,06:43,1025.00,1025.25,1025.00,1025.25,158,9,167.00
10/01/2004,06:44,1025.25,1025.25,1025.25,1025.25,64,0,64.00
10/01/2004,06:45,1025.25,1025.25,1025.25,1025.25,52,0,52.00
10/01/2004,06:46,1025.25,1025.25,1025.25,1025.25,1,0,1.00
10/01/2004,06:47,1025.25,1025.25,1025.25,1025.25,39,0,39.00
10/01/2004,06:48,1025.25,1025.25,1025.25,1025.25,39,0,39.00
10/01/2004,06:49,1025.25,1025.50,1025.25,1025.50,10,4,14.00
10/01/2004,06:50,1025.50,1025.50,1025.50,1025.50,117,0,117.00
10/01/2004,06:51,1025.50,1025.75,1025.50,1025.75,22,1,23.00
10/01/2004,06:52,1025.50,1025.50,1025.25,1025.25,25,535,560.00
10/01/2004,06:53,1025.25,1025.50,1025.00,1025.00,2,30,32.00
10/01/2004,06:54,1025.00,1025.25,1025.00,1025.00,106,235,341.00
10/01/2004,06:55,1025.00,1025.00,1025.00,1025.00,0,50,50.00
10/01/2004,06:56,1025.25,1025.25,1025.25,1025.25,82,0,82.00
10/01/2004,06:57,1025.50,1025.50,1025.50,1025.50,110,0,110.00
10/01/2004,06:58,1025.50,1025.75,1025.50,1025.75,203,62,265.00
10/01/2004,06:59,1025.50,1025.75,1025.50,1025.75,1,30,31.00
10/01/2004,07:00,1025.75,1026.25,1025.75,1026.00,349,1,350.00
10/01/2004,07:01,1026.25,1026.50,1026.00,1026.25,515,125,640.00
10/01/2004,07:02,1026.25,1026.50,1026.25,1026.50,131,0,131.00
10/01/2004,07:03,1026.25,1026.50,1026.25,1026.50,964,9,973.00
10/01/2004,07:04,1026.50,1026.75,1026.50,1026.50,119,100,219.00
10/01/2004,07:05,1026.50,1027.00,1026.50,1026.75,463,226,689.00
10/01/2004,07:06,1026.50,1027.00,1026.50,1026.75,150,75,225.00
10/01/2004,07:07,1026.75,1027.00,1026.75,1026.75,67,103,170.00
10/01/2004,07:08,1026.75,1027.50,1026.75,1027.50,1207,7,1214.00
10/01/2004,07:09,1027.50,1027.50,1027.25,1027.50,287,531,818.00
10/01/2004,07:10,1027.25,1027.50,1027.25,1027.25,8,136,144.00
10/01/2004,07:11,1027.50,1027.50,1027.25,1027.25,3,261,264.00
10/01/2004,07:12,1027.25,1027.50,1027.00,1027.25,375,136,511.00
10/01/2004,07:13,1027.50,1027.75,1027.00,1027.50,829,143,972.00
10/01/2004,07:14,1027.50,1028.25,1027.50,1027.75,1013,351,1364.00
10/01/2004,07:15,1027.75,1028.00,1027.50,1027.50,132,292,424.00
10/01/2004,07:16,1027.50,1027.75,1027.50,1027.50,22,93,115.00
10/01/2004,07:17,1027.75,1027.75,1027.50,1027.50,53,43,96.00
10/01/2004,07:18,1027.75,1028.00,1027.50,1028.00,360,45,405.00
10/01/2004,07:19,1028.00,1028.00,1027.75,1027.75,1,47,48.00
10/01/2004,07:20,1027.75,1028.00,1027.75,1028.00,168,27,195.00
10/01/2004,07:21,1028.00,1028.00,1027.75,1027.75,30,137,167.00
10/01/2004,07:22,1027.75,1028.00,1027.50,1027.50,3,253,256.00
10/01/2004,07:23,1027.75,1027.75,1027.50,1027.50,193,3,196.00
10/01/2004,07:24,1027.50,1027.75,1027.25,1027.50,12,250,262.00
10/01/2004,07:25,1027.50,1027.75,1027.50,1027.50,155,13,168.00
10/01/2004,07:26,1027.50,1027.75,1027.50,1027.50,104,218,322.00
10/01/2004,07:27,1027.50,1027.75,1027.50,1027.50,27,73,100.00
10/01/2004,07:28,1027.50,1027.75,1027.25,1027.50,7,222,229.00
10/01/2004,07:29,1027.50,1027.50,1027.00,1027.25,126,149,275.00
10/01/2004,07:30,1027.25,1027.50,1027.00,1027.50,211,19,230.00
10/01/2004,07:31,1027.50,1028.75,1027.25,1028.25,1839,349,2188.00
10/01/2004,07:32,1028.25,1028.25,1027.25,1027.75,381,678,1059.00
10/01/2004,07:33,1027.50,1027.50,1027.25,1027.50,10,91,101.00
10/01/2004,07:34,1027.50,1027.50,1027.25,1027.50,148,6,154.00
10/01/2004,07:35,1027.25,1027.50,1027.25,1027.25,54,26,80.00
10/01/2004,07:36,1027.25,1027.50,1027.00,1027.25,8,136,144.00
10/01/2004,07:37,1027.25,1027.25,1027.00,1027.25,102,14,116.00
10/01/2004,07:38,1027.25,1027.25,1027.00,1027.00,80,1,81.00
10/01/2004,07:39,1027.00,1027.25,1027.00,1027.00,1,129,130.00
10/01/2004,07:40,1027.25,1027.25,1026.75,1027.00,122,40,162.00
10/01/2004,07:41,1027.00,1027.00,1026.75,1027.00,99,10,109.00
10/01/2004,07:42,1027.00,1027.00,1026.75,1027.00,156,1,157.00
10/01/2004,07:43,1027.00,1027.00,1026.75,1026.75,3,4,7.00
10/01/2004,07:44,1026.75,1027.00,1026.75,1027.00,10,14,24.00
10/01/2004,07:45,1027.00,1027.00,1027.00,1027.00,166,0,166.00
10/01/2004,07:46,1027.00,1027.00,1026.75,1026.75,6,125,131.00
10/01/2004,07:47,1026.75,1026.75,1026.50,1026.75,143,111,254.00
10/01/2004,07:48,1026.75,1027.00,1026.75,1026.75,52,10,62.00
10/01/2004,07:49,1027.00,1027.00,1027.00,1027.00,44,0,44.00
10/01/2004,07:50,1026.75,1027.00,1026.75,1027.00,90,2,92.00
10/01/2004,07:51,1027.00,1027.00,1027.00,1027.00,73,0,73.00
10/01/2004,07:52,1027.00,1027.25,1027.00,1027.25,9,3,12.00
10/01/2004,07:53,1027.00,1027.25,1027.00,1027.25,74,94,168.00
10/01/2004,07:54,1027.00,1027.25,1027.00,1027.00,20,56,76.00
10/01/2004,07:55,1027.00,1027.25,1027.00,1027.00,4,20,24.00
10/01/2004,07:56,1027.00,1027.25,1027.00,1027.25,113,8,121.00
10/01/2004,07:57,1027.25,1027.25,1027.00,1027.25,166,6,172.00
10/01/2004,07:58,1027.25,1027.25,1027.25,1027.25,7,0,7.00
10/01/2004,07:59,1027.50,1027.50,1027.25,1027.25,14,8,22.00
10/01/2004,08:00,1027.50,1027.50,1027.50,1027.50,79,0,79.00
10/01/2004,08:01,1027.50,1027.50,1027.25,1027.25,3,33,36.00
10/01/2004,08:02,1027.50,1027.50,1027.25,1027.25,2,321,323.00
10/01/2004,08:03,1027.25,1027.25,1026.75,1027.00,31,223,254.00
10/01/2004,08:04,1026.75,1026.75,1026.75,1026.75,0,15,15.00
10/01/2004,08:05,1026.75,1027.00,1026.75,1026.75,5,9,14.00
10/01/2004,08:06,1026.75,1027.00,1026.75,1027.00,11,52,63.00
10/01/2004,08:07,1027.00,1027.00,1026.75,1026.75,2,5,7.00
10/01/2004,08:08,1027.00,1027.00,1026.75,1026.75,12,184,196.00
10/01/2004,08:09,1026.75,1027.00,1026.75,1026.75,14,32,46.00
10/01/2004,08:10,1026.75,1026.75,1026.50,1026.75,44,64,108.00
10/01/2004,08:11,1026.75,1026.75,1026.50,1026.75,45,1,46.00
10/01/2004,08:12,1026.75,1026.75,1026.75,1026.75,7,0,7.00
10/01/2004,08:13,1026.75,1027.00,1026.75,1027.00,179,0,179.00
10/01/2004,08:14,1026.75,1027.00,1026.75,1027.00,1,11,12.00
10/01/2004,08:15,1026.75,1027.00,1026.75,1027.00,32,45,77.00
10/01/2004,08:16,1027.00,1027.00,1026.75,1026.75,7,52,59.00
10/01/2004,08:17,1026.75,1026.75,1026.75,1026.75,0,9,9.00
10/01/2004,08:18,1027.00,1027.00,1026.75,1027.00,551,2,553.00
10/01/2004,08:19,1027.00,1027.25,1027.00,1027.25,8,3,11.00
10/01/2004,08:20,1027.25,1027.50,1027.25,1027.25,167,2,169.00
10/01/2004,08:21,1027.50,1027.50,1027.00,1027.25,55,102,157.00
10/01/2004,08:22,1027.25,1027.25,1027.00,1027.25,54,200,254.00
10/01/2004,08:23,1027.25,1027.25,1027.00,1027.25,90,2,92.00
10/01/2004,08:24,1027.25,1027.50,1027.00,1027.00,316,430,746.00
10/01/2004,08:25,1027.25,1027.25,1027.00,1027.00,17,39,56.00
10/01/2004,08:26,1027.25,1027.50,1027.00,1027.00,396,100,496.00
10/01/2004,08:27,1027.00,1027.25,1027.00,1027.25,14,11,25.00
10/01/2004,08:28,1027.25,1027.50,1027.00,1027.50,667,116,783.00
10/01/2004,08:29,1027.25,1027.50,1027.00,1027.50,115,200,315.00
10/01/2004,08:30,1027.50,1027.50,1027.00,1027.25,273,267,540.00
10/01/2004,08:31,1027.25,1027.75,1026.75,1027.75,2452,2805,5257.00
10/01/2004,08:32,1027.75,1027.75,1027.25,1027.25,932,1889,2821.00
10/01/2004,08:33,1027.50,1027.50,1027.00,1027.00,660,1394,2054.00
10/01/2004,08:34,1027.00,1027.25,1026.50,1026.75,1655,1805,3460.00
10/01/2004,08:35,1027.00,1027.75,1026.75,1027.25,1960,298,2258.00
10/01/2004,08:36,1027.50,1027.50,1027.00,1027.00,844,742,1586.00
10/01/2004,08:37,1027.25,1027.25,1026.50,1026.75,371,1488,1859.00
10/01/2004,08:38,1026.75,1027.25,1026.75,1026.75,600,585,1185.00
10/01/2004,08:39,1027.00,1027.50,1026.75,1027.50,1401,583,1984.00
10/01/2004,08:40,1027.50,1028.50,1027.25,1028.50,3802,848,4650.00
10/01/2004,08:41,1028.25,1029.00,1028.25,1029.00,5508,1717,7225.00
10/01/2004,08:42,1028.75,1029.25,1028.75,1029.00,2009,1076,3085.00
10/01/2004,08:43,1029.00,1030.00,1028.75,1029.75,4128,1138,5266.00
10/01/2004,08:44,1030.00,1030.00,1029.50,1029.75,2682,2544,5226.00
10/01/2004,08:45,1029.75,1030.00,1029.50,1029.50,632,940,1572.00
10/01/2004,08:46,1029.50,1029.75,1029.25,1029.75,699,1462,2161.00
10/01/2004,08:47,1029.75,1030.50,1029.50,1030.25,2260,1322,3582.00
10/01/2004,08:48,1030.25,1030.25,1029.25,1029.25,1461,2148,3609.00
10/01/2004,08:49,1029.25,1029.75,1028.75,1029.50,1485,2294,3779.00
10/01/2004,08:50,1029.25,1030.00,1029.25,1029.75,1321,579,1900.00
10/01/2004,08:51,1029.50,1030.00,1029.50,1029.75,305,375,680.00
10/01/2004,08:52,1029.75,1029.75,1029.00,1029.25,129,1086,1215.00
10/01/2004,08:53,1029.25,1029.50,1029.00,1029.25,678,516,1194.00
10/01/2004,08:54,1029.00,1029.25,1028.75,1029.00,1029,909,1938.00
10/01/2004,08:55,1029.25,1029.25,1028.75,1028.75,973,701,1674.00
10/01/2004,08:56,1029.00,1030.00,1028.75,1030.00,3023,605,3628.00
10/01/2004,08:57,1029.75,1030.00,1029.50,1029.50,236,943,1179.00
10/01/2004,08:58,1029.75,1029.75,1029.50,1029.75,326,306,632.00
10/01/2004,08:59,1029.50,1030.75,1029.50,1030.75,2513,1190,3703.00
10/01/2004,09:00,1030.75,1031.00,1030.50,1031.00,1795,847,2642.00
10/01/2004,09:01,1030.75,1032.00,1030.75,1032.00,5234,2068,7302.00
10/01/2004,09:02,1032.00,1032.25,1031.50,1031.75,3247,1937,5184.00
10/01/2004,09:03,1031.75,1032.75,1031.50,1032.75,3228,1390,4618.00
10/01/2004,09:04,1032.75,1033.00,1032.25,1033.00,4801,2214,7015.00
10/01/2004,09:05,1033.00,1033.50,1032.75,1033.25,4445,2612,7057.00
10/01/2004,09:06,1033.25,1034.00,1033.00,1033.50,4390,1810,6200.00
10/01/2004,09:07,1033.75,1034.50,1033.50,1034.00,5205,5079,10284.00
10/01/2004,09:08,1034.00,1034.25,1033.50,1033.75,2160,1740,3900.00
10/01/2004,09:09,1033.50,1034.00,1033.50,1033.50,1301,678,1979.00
10/01/2004,09:10,1033.50,1034.50,1033.50,1034.00,3433,793,4226.00
10/01/2004,09:11,1034.25,1034.25,1033.75,1033.75,2400,2093,4493.00
10/01/2004,09:12,1033.75,1034.25,1033.75,1034.25,1587,533,2120.00
10/01/2004,09:13,1034.00,1034.25,1033.75,1034.25,818,2279,3097.00
10/01/2004,09:14,1034.25,1034.75,1034.25,1034.75,3469,1593,5062.00
10/01/2004,09:15,1034.50,1036.00,1034.50,1035.75,6166,1533,7699.00
10/01/2004,09:16,1036.00,1036.50,1035.75,1036.25,4515,2985,7500.00
10/01/2004,09:17,1036.25,1036.50,1035.75,1035.75,2382,2325,4707.00
10/01/2004,09:18,1035.75,1036.50,1035.75,1036.00,3389,1607,4996.00
10/01/2004,09:19,1036.25,1036.75,1036.00,1036.25,3254,3444,6698.00
10/01/2004,09:20,1036.25,1036.50,1035.75,1036.00,2249,1548,3797.00
10/01/2004,09:21,1035.75,1036.00,1035.75,1036.00,357,789,1146.00
10/01/2004,09:22,1035.75,1035.75,1035.50,1035.75,1340,993,2333.00
10/01/2004,09:23,1035.50,1035.75,1035.25,1035.50,120,1588,1708.00
10/01/2004,09:24,1035.50,1035.75,1035.25,1035.50,1209,1072,2281.00
10/01/2004,09:25,1035.50,1035.50,1035.25,1035.25,223,674,897.00
10/01/2004,09:26,1035.25,1035.50,1035.00,1035.00,234,1803,2037.00
10/01/2004,09:27,1035.25,1035.50,1035.00,1035.25,1746,1498,3244.00
10/01/2004,09:28,1035.25,1035.50,1035.00,1035.50,1014,329,1343.00
10/01/2004,09:29,1035.50,1035.50,1035.00,1035.00,436,903,1339.00
10/01/2004,09:30,1035.25,1035.25,1035.00,1035.00,58,1743,1801.00
10/01/2004,09:31,1035.25,1035.50,1035.00,1035.25,2130,565,2695.00
10/01/2004,09:32,1035.25,1035.75,1035.25,1035.50,1194,607,1801.00
10/01/2004,09:33,1035.75,1035.75,1035.25,1035.25,358,785,1143.00
10/01/2004,09:34,1035.25,1035.75,1035.25,1035.25,417,410,827.00
10/01/2004,09:35,1035.25,1035.75,1035.25,1035.50,448,252,700.00
10/01/2004,09:36,1035.50,1035.75,1035.25,1035.50,410,828,1238.00
10/01/2004,09:37,1035.50,1035.50,1035.00,1035.00,461,1694,2155.00
10/01/2004,09:38,1035.25,1035.25,1035.00,1035.00,444,1021,1465.00
10/01/2004,09:39,1035.00,1035.50,1035.00,1035.25,1840,2294,4134.00
10/01/2004,09:40,1035.00,1035.25,1034.75,1035.00,1446,794,2240.00
10/01/2004,09:41,1035.00,1035.25,1034.75,1035.00,1110,1573,2683.00
10/01/2004,09:42,1035.25,1035.75,1035.00,1035.50,2379,409,2788.00
10/01/2004,09:43,1035.50,1036.25,1035.50,1036.00,2663,537,3200.00
10/01/2004,09:44,1036.00,1036.25,1035.50,1035.50,265,1767,2032.00
10/01/2004,09:45,1035.50,1035.75,1035.25,1035.50,959,702,1661.00
10/01/2004,09:46,1035.50,1035.75,1035.25,1035.50,55,553,608.00
10/01/2004,09:47,1035.25,1035.50,1035.25,1035.50,87,777,864.00
10/01/2004,09:48,1035.50,1035.50,1035.00,1035.25,479,519,998.00
10/01/2004,09:49,1035.25,1035.50,1035.25,1035.50,1305,23,1328.00
10/01/2004,09:50,1035.50,1035.50,1035.00,1035.00,129,610,739.00
10/01/2004,09:51,1035.25,1035.50,1035.00,1035.50,652,111,763.00
10/01/2004,09:52,1035.25,1036.00,1035.25,1036.00,2148,395,2543.00
10/01/2004,09:53,1036.00,1036.00,1035.75,1036.00,1656,284,1940.00
10/01/2004,09:54,1036.00,1037.25,1036.00,1036.75,4849,1492,6341.00
10/01/2004,09:55,1037.00,1037.00,1036.75,1037.00,516,415,931.00
10/01/2004,09:56,1036.75,1037.00,1036.50,1036.75,755,1427,2182.00
10/01/2004,09:57,1036.50,1036.75,1036.50,1036.50,215,819,1034.00
10/01/2004,09:58,1036.50,1037.00,1036.50,1037.00,1667,277,1944.00
10/01/2004,09:59,1037.00,1037.00,1036.50,1036.50,399,1308,1707.00
10/01/2004,10:00,1036.75,1037.25,1036.50,1037.25,1481,592,2073.00
10/01/2004,10:01,1037.25,1037.50,1036.75,1037.50,4299,1249,5548.00
10/01/2004,10:02,1037.50,1037.50,1037.00,1037.25,2417,1385,3802.00
10/01/2004,10:03,1037.25,1038.00,1037.25,1037.75,4181,1387,5568.00
10/01/2004,10:04,1037.50,1037.75,1037.00,1037.00,1913,3136,5049.00
10/01/2004,10:05,1037.25,1037.25,1036.75,1037.00,1183,2050,3233.00
10/01/2004,10:06,1037.00,1037.00,1036.75,1037.00,755,302,1057.00
10/01/2004,10:07,1036.75,1037.25,1036.75,1037.25,585,398,983.00
10/01/2004,10:08,1037.00,1037.25,1036.50,1036.50,286,794,1080.00
10/01/2004,10:09,1036.50,1036.75,1036.50,1036.50,42,2050,2092.00
10/01/2004,10:10,1036.75,1036.75,1036.50,1036.50,56,350,406.00
10/01/2004,10:11,1036.50,1037.25,1036.50,1037.00,1907,768,2675.00
10/01/2004,10:12,1037.25,1037.25,1037.00,1037.25,74,289,363.00
10/01/2004,10:13,1037.00,1037.00,1036.50,1036.75,272,969,1241.00
10/01/2004,10:14,1036.50,1036.75,1036.50,1036.50,257,243,500.00
10/01/2004,10:15,1036.50,1036.75,1036.50,1036.75,582,215,797.00
10/01/2004,10:16,1036.50,1036.75,1036.25,1036.75,274,1106,1380.00
10/01/2004,10:17,1036.75,1036.75,1036.50,1036.50,66,407,473.00
10/01/2004,10:18,1036.75,1036.75,1036.50,1036.75,174,619,793.00
10/01/2004,10:19,1036.75,1036.75,1036.50,1036.50,101,121,222.00
10/01/2004,10:20,1036.75,1036.75,1036.50,1036.75,670,74,744.00
10/01/2004,10:21,1036.75,1037.50,1036.75,1037.00,2054,500,2554.00
10/01/2004,10:22,1037.25,1037.25,1036.75,1037.00,205,793,998.00
10/01/2004,10:23,1036.75,1037.00,1036.50,1036.50,86,964,1050.00
10/01/2004,10:24,1036.75,1037.00,1036.75,1036.75,411,183,594.00
10/01/2004,10:25,1036.75,1037.00,1036.75,1037.00,206,73,279.00
10/01/2004,10:26,1036.75,1037.25,1036.75,1037.00,1778,69,1847.00
10/01/2004,10:27,1037.25,1037.50,1037.00,1037.50,913,248,1161.00
10/01/2004,10:28,1037.25,1037.50,1037.00,1037.25,800,573,1373.00
10/01/2004,10:29,1037.25,1037.25,1036.75,1037.00,944,545,1489.00
10/01/2004,10:30,1037.00,1037.25,1037.00,1037.00,499,122,621.00
10/01/2004,10:31,1037.25,1037.25,1037.00,1037.00,88,147,235.00
10/01/2004,10:32,1037.00,1038.25,1037.00,1038.00,3275,934,4209.00
10/01/2004,10:33,1038.00,1038.00,1037.75,1038.00,799,289,1088.00
10/01/2004,10:34,1037.75,1038.50,1037.75,1038.25,2059,449,2508.00
10/01/2004,10:35,1038.25,1038.75,1038.00,1038.50,2715,722,3437.00
10/01/2004,10:36,1038.50,1039.00,1038.25,1039.00,2743,812,3555.00
10/01/2004,10:37,1039.00,1039.00,1038.00,1038.25,171,2424,2595.00
10/01/2004,10:38,1038.00,1038.25,1038.00,1038.25,403,970,1373.00
10/01/2004,10:39,1038.00,1038.25,1037.75,1037.75,176,2121,2297.00
10/01/2004,10:40,1037.75,1038.25,1037.75,1037.75,971,757,1728.00
10/01/2004,10:41,1037.75,1038.00,1037.50,1037.75,349,722,1071.00
10/01/2004,10:42,1037.75,1038.00,1037.75,1037.75,253,234,487.00
10/01/2004,10:43,1037.75,1038.00,1037.75,1037.75,13,139,152.00
10/01/2004,10:44,1038.00,1038.00,1037.75,1038.00,47,64,111.00
10/01/2004,10:45,1037.75,1038.25,1037.75,1037.75,493,389,882.00
10/01/2004,10:46,1038.00,1038.25,1037.75,1038.00,616,58,674.00
10/01/2004,10:47,1038.00,1038.25,1037.75,1037.75,64,684,748.00
10/01/2004,10:48,1037.50,1038.00,1037.50,1037.75,106,43,149.00
10/01/2004,10:49,1037.75,1038.25,1037.75,1037.75,1198,599,1797.00
10/01/2004,10:50,1037.75,1038.00,1037.75,1038.00,152,131,283.00
10/01/2004,10:51,1037.75,1038.00,1037.75,1037.75,478,150,628.00
10/01/2004,10:52,1037.75,1038.00,1037.75,1038.00,102,659,761.00
10/01/2004,10:53,1037.75,1038.00,1037.75,1037.75,60,106,166.00
10/01/2004,10:54,1038.00,1038.25,1037.75,1038.00,686,432,1118.00
10/01/2004,10:55,1038.00,1038.25,1037.75,1038.00,391,194,585.00
10/01/2004,10:56,1037.75,1038.00,1037.75,1038.00,14,84,98.00
10/01/2004,10:57,1037.75,1038.00,1037.75,1037.75,4,469,473.00
10/01/2004,10:58,1038.00,1038.00,1037.50,1037.75,757,383,1140.00
10/01/2004,10:59,1037.50,1037.75,1037.25,1037.25,8,2345,2353.00
10/01/2004,11:00,1037.25,1037.50,1037.25,1037.50,36,560,596.00
10/01/2004,11:01,1037.25,1037.75,1037.25,1037.75,1260,713,1973.00
10/01/2004,11:02,1037.75,1037.75,1037.25,1037.50,661,1099,1760.00
10/01/2004,11:03,1037.50,1037.75,1037.50,1037.50,63,675,738.00
10/01/2004,11:04,1037.50,1037.50,1037.00,1037.25,178,677,855.00
10/01/2004,11:05,1037.25,1037.50,1037.00,1037.25,642,221,863.00
10/01/2004,11:06,1037.25,1037.50,1037.00,1037.00,214,213,427.00
10/01/2004,11:07,1037.00,1037.50,1037.00,1037.25,646,293,939.00
10/01/2004,11:08,1037.25,1037.25,1037.00,1037.25,82,135,217.00
10/01/2004,11:09,1037.00,1037.25,1037.00,1037.00,9,100,109.00
10/01/2004,11:10,1037.25,1037.25,1037.00,1037.00,127,121,248.00
10/01/2004,11:11,1037.00,1037.25,1037.00,1037.25,49,69,118.00
10/01/2004,11:12,1037.00,1037.25,1037.00,1037.00,34,52,86.00
10/01/2004,11:13,1037.00,1037.25,1037.00,1037.00,54,33,87.00
10/01/2004,11:14,1037.00,1037.50,1037.00,1037.50,593,29,622.00
10/01/2004,11:15,1037.25,1037.75,1037.25,1037.75,682,270,952.00
10/01/2004,11:16,1037.50,1037.75,1037.25,1037.50,645,418,1063.00
10/01/2004,11:17,1037.75,1037.75,1037.50,1037.50,19,17,36.00
10/01/2004,11:18,1037.50,1037.75,1037.50,1037.50,2,109,111.00
10/01/2004,11:19,1037.75,1037.75,1037.50,1037.50,24,167,191.00
10/01/2004,11:20,1037.50,1037.75,1037.25,1037.50,223,249,472.00
10/01/2004,11:21,1037.50,1037.75,1037.50,1037.50,3,254,257.00
10/01/2004,11:22,1037.50,1037.75,1037.25,1037.25,11,287,298.00
10/01/2004,11:23,1037.50,1038.00,1037.50,1038.00,1326,119,1445.00
10/01/2004,11:24,1037.75,1038.25,1037.75,1038.25,1398,116,1514.00
10/01/2004,11:25,1038.25,1038.25,1038.00,1038.25,1049,41,1090.00
10/01/2004,11:26,1038.25,1038.50,1038.25,1038.50,3134,148,3282.00
10/01/2004,11:27,1038.50,1038.50,1038.25,1038.50,542,79,621.00
10/01/2004,11:28,1038.25,1038.50,1038.00,1038.00,146,233,379.00
10/01/2004,11:29,1038.25,1038.25,1038.00,1038.00,109,579,688.00
10/01/2004,11:30,1038.00,1038.25,1038.00,1038.00,10,46,56.00
10/01/2004,11:31,1038.00,1038.25,1038.00,1038.00,19,55,74.00
10/01/2004,11:32,1038.00,1038.25,1038.00,1038.25,185,90,275.00
10/01/2004,11:33,1038.00,1038.25,1038.00,1038.00,44,61,105.00
10/01/2004,11:34,1038.25,1038.25,1038.00,1038.00,8,794,802.00
10/01/2004,11:35,1038.00,1038.50,1038.00,1038.00,1683,502,2185.00
10/01/2004,11:36,1038.00,1039.00,1038.00,1038.75,1882,123,2005.00
10/01/2004,11:37,1038.75,1039.25,1038.75,1038.75,1317,780,2097.00
10/01/2004,11:38,1038.75,1039.00,1038.25,1038.50,156,871,1027.00
10/01/2004,11:39,1038.50,1039.00,1038.50,1038.75,516,90,606.00
10/01/2004,11:40,1038.75,1039.25,1038.75,1039.00,1175,689,1864.00
10/01/2004,11:41,1039.00,1039.25,1038.75,1038.75,198,190,388.00
10/01/2004,11:42,1038.75,1039.00,1038.75,1038.75,16,64,80.00
10/01/2004,11:43,1038.75,1039.00,1038.50,1038.50,150,670,820.00
10/01/2004,11:44,1038.50,1039.25,1038.50,1039.00,862,171,1033.00
10/01/2004,11:45,1039.00,1039.00,1038.50,1038.75,149,324,473.00
10/01/2004,11:46,1038.50,1038.75,1038.50,1038.75,243,129,372.00
10/01/2004,11:47,1038.75,1038.75,1038.25,1038.25,72,546,618.00
10/01/2004,11:48,1038.50,1038.75,1038.25,1038.25,474,90,564.00
10/01/2004,11:49,1038.25,1038.50,1038.25,1038.50,14,6,20.00
10/01/2004,11:50,1038.25,1038.50,1038.25,1038.50,7,22,29.00
10/01/2004,11:51,1038.25,1038.50,1038.00,1038.00,79,652,731.00
10/01/2004,11:52,1038.00,1038.50,1038.00,1038.25,261,330,591.00
10/01/2004,11:53,1038.25,1038.50,1038.00,1038.25,81,94,175.00
10/01/2004,11:54,1038.25,1038.50,1038.25,1038.25,24,459,483.00
10/01/2004,11:55,1038.25,1038.50,1038.25,1038.25,12,133,145.00
10/01/2004,11:56,1038.25,1038.50,1038.25,1038.25,3,88,91.00
10/01/2004,11:57,1038.50,1038.75,1038.25,1038.50,895,387,1282.00
10/01/2004,11:58,1038.50,1038.50,1038.25,1038.25,19,6,25.00
10/01/2004,11:59,1038.25,1038.50,1038.25,1038.25,21,288,309.00
10/01/2004,12:00,1038.25,1038.50,1038.00,1038.50,157,40,197.00
10/01/2004,12:01,1038.25,1038.50,1038.25,1038.25,17,312,329.00
10/01/2004,12:02,1038.50,1038.50,1038.25,1038.50,447,46,493.00
10/01/2004,12:03,1038.50,1038.75,1038.25,1038.50,368,322,690.00
10/01/2004,12:04,1038.50,1038.50,1038.00,1038.00,75,414,489.00
10/01/2004,12:05,1038.25,1038.25,1037.75,1037.75,210,562,772.00
10/01/2004,12:06,1037.75,1038.25,1037.50,1037.75,229,461,690.00
10/01/2004,12:07,1037.75,1038.00,1037.50,1037.50,148,361,509.00
10/01/2004,12:08,1037.75,1037.75,1037.50,1037.75,23,179,202.00
10/01/2004,12:09,1037.75,1037.75,1037.50,1037.50,55,339,394.00
10/01/2004,12:10,1037.50,1037.75,1037.25,1037.25,177,1067,1244.00
10/01/2004,12:11,1037.25,1037.50,1037.25,1037.25,22,539,561.00
10/01/2004,12:12,1037.25,1037.50,1037.00,1037.25,278,287,565.00
10/01/2004,12:13,1037.00,1037.25,1037.00,1037.25,125,46,171.00
10/01/2004,12:14,1037.25,1037.25,1037.00,1037.25,139,420,559.00
10/01/2004,12:15,1037.25,1037.25,1036.75,1037.00,164,1087,1251.00
10/01/2004,12:16,1037.00,1037.25,1037.00,1037.25,125,161,286.00
10/01/2004,12:17,1037.25,1037.25,1037.00,1037.25,91,34,125.00
10/01/2004,12:18,1037.25,1037.25,1037.00,1037.00,83,396,479.00
10/01/2004,12:19,1037.00,1037.25,1036.75,1037.00,58,174,232.00
10/01/2004,12:20,1037.00,1037.00,1036.75,1037.00,37,45,82.00
10/01/2004,12:21,1037.00,1037.00,1036.75,1037.00,238,17,255.00
10/01/2004,12:22,1037.00,1037.75,1037.00,1037.50,1616,215,1831.00
10/01/2004,12:23,1037.50,1037.75,1037.50,1037.75,262,58,320.00
10/01/2004,12:24,1037.75,1037.75,1037.50,1037.75,716,264,980.00
10/01/2004,12:25,1037.75,1037.75,1037.50,1037.50,94,4,98.00
10/01/2004,12:26,1037.50,1037.75,1037.25,1037.50,267,406,673.00
10/01/2004,12:27,1037.50,1037.75,1037.25,1037.75,286,48,334.00
10/01/2004,12:28,1037.50,1037.75,1037.50,1037.50,250,41,291.00
10/01/2004,12:29,1037.50,1037.75,1037.50,1037.75,473,21,494.00
10/01/2004,12:30,1037.75,1038.00,1037.50,1037.75,288,223,511.00
10/01/2004,12:31,1037.75,1037.75,1037.25,1037.50,239,169,408.00
10/01/2004,12:32,1037.25,1037.50,1037.25,1037.50,7,438,445.00
10/01/2004,12:33,1037.25,1037.75,1037.25,1037.75,461,48,509.00
10/01/2004,12:34,1037.50,1038.00,1037.50,1037.75,138,77,215.00
10/01/2004,12:35,1037.50,1037.75,1037.25,1037.50,296,211,507.00
10/01/2004,12:36,1037.50,1037.75,1037.25,1037.50,168,393,561.00
10/01/2004,12:37,1037.50,1037.50,1036.75,1036.75,86,2574,2660.00
10/01/2004,12:38,1036.75,1037.00,1036.50,1036.50,77,667,744.00
10/01/2004,12:39,1036.50,1036.75,1036.50,1036.75,193,524,717.00
10/01/2004,12:40,1036.50,1037.00,1036.50,1036.75,511,494,1005.00
10/01/2004,12:41,1037.00,1037.25,1036.75,1037.00,719,23,742.00
10/01/2004,12:42,1037.00,1037.25,1037.00,1037.00,18,16,34.00
10/01/2004,12:43,1037.00,1037.25,1036.25,1036.50,474,2010,2484.00
10/01/2004,12:44,1036.50,1037.00,1036.50,1036.75,460,152,612.00
10/01/2004,12:45,1036.75,1037.00,1036.75,1037.00,90,393,483.00
10/01/2004,12:46,1036.75,1037.00,1036.50,1036.75,561,275,836.00
10/01/2004,12:47,1036.75,1037.25,1036.75,1036.75,447,441,888.00
10/01/2004,12:48,1037.00,1037.50,1036.75,1037.50,1122,125,1247.00
10/01/2004,12:49,1037.50,1037.50,1037.00,1037.00,183,487,670.00
10/01/2004,12:50,1037.00,1037.25,1036.50,1036.75,21,1327,1348.00
10/01/2004,12:51,1036.75,1037.00,1036.50,1037.00,613,344,957.00
10/01/2004,12:52,1037.00,1037.00,1036.50,1037.00,244,736,980.00
10/01/2004,12:53,1037.00,1037.50,1036.75,1037.25,712,99,811.00
10/01/2004,12:54,1037.25,1037.25,1037.00,1037.00,31,207,238.00
10/01/2004,12:55,1037.00,1037.25,1036.75,1037.00,89,247,336.00
10/01/2004,12:56,1037.00,1037.00,1036.75,1037.00,27,188,215.00
10/01/2004,12:57,1037.00,1037.00,1036.75,1036.75,320,172,492.00
10/01/2004,12:58,1036.75,1037.00,1036.25,1036.25,287,1426,1713.00
10/01/2004,12:59,1036.50,1036.75,1036.00,1036.50,282,1210,1492.00
10/01/2004,13:00,1036.50,1036.75,1036.50,1036.50,190,307,497.00
10/01/2004,13:01,1036.75,1036.75,1036.50,1036.75,138,362,500.00
10/01/2004,13:02,1036.50,1036.75,1036.50,1036.50,161,488,649.00
10/01/2004,13:03,1036.50,1036.75,1036.25,1036.25,41,662,703.00
10/01/2004,13:04,1036.25,1036.50,1036.25,1036.25,16,197,213.00
10/01/2004,13:05,1036.25,1036.75,1036.00,1036.75,530,518,1048.00
10/01/2004,13:06,1036.75,1036.75,1036.25,1036.50,190,533,723.00
10/01/2004,13:07,1036.75,1036.75,1036.50,1036.50,127,72,199.00
10/01/2004,13:08,1036.75,1036.75,1036.25,1036.50,61,578,639.00
10/01/2004,13:09,1036.25,1036.50,1036.25,1036.25,8,154,162.00
10/01/2004,13:10,1036.25,1036.25,1036.00,1036.00,961,1371,2332.00
10/01/2004,13:11,1036.00,1036.25,1035.75,1035.75,99,3931,4030.00
10/01/2004,13:12,1036.00,1036.00,1035.75,1035.75,216,1008,1224.00
10/01/2004,13:13,1035.75,1036.00,1035.75,1036.00,441,56,497.00
10/01/2004,13:14,1036.00,1036.25,1035.75,1035.75,758,526,1284.00
10/01/2004,13:15,1035.75,1036.00,1035.75,1036.00,55,120,175.00
10/01/2004,13:16,1036.00,1036.25,1036.00,1036.00,1290,15,1305.00
10/01/2004,13:17,1036.25,1036.50,1036.00,1036.50,824,64,888.00
10/01/2004,13:18,1036.50,1036.50,1036.25,1036.50,768,31,799.00
10/01/2004,13:19,1036.50,1036.50,1036.25,1036.50,246,51,297.00
10/01/2004,13:20,1036.50,1036.50,1036.00,1036.00,342,811,1153.00
10/01/2004,13:21,1036.00,1036.25,1036.00,1036.25,73,149,222.00
10/01/2004,13:22,1036.25,1036.50,1036.00,1036.00,765,680,1445.00
10/01/2004,13:23,1036.00,1036.25,1036.00,1036.25,224,32,256.00
10/01/2004,13:24,1036.25,1036.75,1036.25,1036.50,827,611,1438.00
10/01/2004,13:25,1036.50,1036.50,1036.25,1036.50,240,370,610.00
10/01/2004,13:26,1036.50,1037.00,1036.50,1036.75,816,259,1075.00
10/01/2004,13:27,1036.75,1037.00,1036.75,1037.00,889,73,962.00
10/01/2004,13:28,1036.75,1037.50,1036.75,1037.50,1760,297,2057.00
10/01/2004,13:29,1037.50,1037.50,1037.00,1037.25,526,441,967.00
10/01/2004,13:30,1037.25,1037.75,1037.25,1037.75,898,413,1311.00
10/01/2004,13:31,1037.50,1038.25,1037.50,1038.00,2019,317,2336.00
10/01/2004,13:32,1038.25,1038.50,1037.75,1038.00,911,1319,2230.00
10/01/2004,13:33,1038.00,1038.25,1038.00,1038.00,288,295,583.00
10/01/2004,13:34,1038.00,1038.25,1037.75,1038.00,322,373,695.00
10/01/2004,13:35,1038.00,1038.00,1037.75,1037.75,186,98,284.00
10/01/2004,13:36,1037.75,1038.00,1037.75,1037.75,208,610,818.00
10/01/2004,13:37,1037.75,1038.00,1037.50,1037.50,589,921,1510.00
10/01/2004,13:38,1037.50,1037.75,1037.25,1037.50,598,207,805.00
10/01/2004,13:39,1037.25,1037.75,1037.25,1037.50,901,42,943.00
10/01/2004,13:40,1037.50,1037.75,1037.50,1037.75,33,24,57.00
10/01/2004,13:41,1037.75,1037.75,1037.50,1037.75,20,89,109.00
10/01/2004,13:42,1037.50,1037.75,1037.50,1037.50,82,242,324.00
10/01/2004,13:43,1037.50,1037.75,1037.50,1037.50,8,22,30.00
10/01/2004,13:44,1037.50,1038.00,1037.25,1037.75,1188,449,1637.00
10/01/2004,13:45,1038.00,1038.00,1037.75,1038.00,23,378,401.00
10/01/2004,13:46,1037.75,1038.50,1037.75,1038.25,1291,309,1600.00
10/01/2004,13:47,1038.50,1038.50,1038.00,1038.25,202,338,540.00
10/01/2004,13:48,1038.25,1038.50,1038.00,1038.00,29,316,345.00
10/01/2004,13:49,1038.00,1038.50,1037.75,1038.00,796,468,1264.00
10/01/2004,13:50,1038.00,1038.25,1038.00,1038.00,308,278,586.00
10/01/2004,13:51,1038.00,1038.75,1037.75,1038.75,2355,52,2407.00
10/01/2004,13:52,1038.75,1039.00,1038.50,1039.00,2094,106,2200.00
10/01/2004,13:53,1039.00,1039.25,1038.50,1039.00,1591,1265,2856.00
10/01/2004,13:54,1039.25,1039.25,1038.75,1039.00,136,1769,1905.00
10/01/2004,13:55,1038.75,1039.00,1038.50,1038.75,246,516,762.00
10/01/2004,13:56,1038.75,1039.00,1038.50,1039.00,1262,30,1292.00
10/01/2004,13:57,1039.25,1039.25,1039.00,1039.25,809,190,999.00
10/01/2004,13:58,1039.25,1039.75,1038.75,1039.25,3622,1504,5126.00
10/01/2004,13:59,1039.25,1039.50,1038.75,1038.75,106,999,1105.00
10/01/2004,14:00,1038.75,1039.00,1038.75,1038.75,212,545,757.00
10/01/2004,14:01,1038.75,1039.00,1038.50,1039.00,606,829,1435.00
10/01/2004,14:02,1039.00,1039.00,1038.50,1038.75,537,747,1284.00
10/01/2004,14:03,1038.75,1038.75,1038.50,1038.50,142,1482,1624.00
10/01/2004,14:04,1038.50,1038.50,1038.25,1038.25,52,260,312.00
10/01/2004,14:05,1038.25,1038.75,1038.25,1038.75,532,556,1088.00
10/01/2004,14:06,1038.50,1038.75,1038.50,1038.75,147,36,183.00
10/01/2004,14:07,1038.75,1038.75,1038.50,1038.75,488,465,953.00
10/01/2004,14:08,1038.50,1039.00,1038.50,1039.00,2643,348,2991.00
10/01/2004,14:09,1039.00,1039.00,1038.75,1038.75,409,34,443.00
10/01/2004,14:10,1038.75,1039.00,1038.75,1039.00,58,144,202.00
10/01/2004,14:11,1039.00,1039.00,1038.50,1038.50,214,1288,1502.00
10/01/2004,14:12,1038.75,1038.75,1038.25,1038.50,1141,2076,3217.00
10/01/2004,14:13,1038.50,1039.00,1038.25,1038.75,903,31,934.00
10/01/2004,14:14,1039.00,1039.00,1038.75,1038.75,246,328,574.00
10/01/2004,14:15,1038.75,1039.00,1038.25,1038.25,121,1562,1683.00
10/01/2004,14:16,1038.25,1038.50,1037.75,1037.75,107,2910,3017.00
10/01/2004,14:17,1037.75,1038.00,1037.50,1038.00,1737,638,2375.00
10/01/2004,14:18,1038.00,1038.00,1037.75,1038.00,79,950,1029.00
10/01/2004,14:19,1037.75,1038.00,1037.75,1037.75,279,543,822.00
10/01/2004,14:20,1037.75,1038.00,1037.50,1037.75,143,741,884.00
10/01/2004,14:21,1038.00,1038.50,1037.75,1038.25,1542,173,1715.00
10/01/2004,14:22,1038.50,1038.50,1038.25,1038.50,163,113,276.00
10/01/2004,14:23,1038.25,1038.50,1038.25,1038.25,26,362,388.00
10/01/2004,14:24,1038.25,1038.50,1038.00,1038.25,562,421,983.00
10/01/2004,14:25,1038.25,1038.25,1038.00,1038.25,499,11,510.00
10/01/2004,14:26,1038.25,1038.50,1038.25,1038.25,401,230,631.00
10/01/2004,14:27,1038.25,1038.50,1038.25,1038.25,35,164,199.00
10/01/2004,14:28,1038.50,1038.75,1038.25,1038.50,1969,296,2265.00
10/01/2004,14:29,1038.75,1038.75,1038.25,1038.50,290,996,1286.00
10/01/2004,14:30,1038.25,1038.50,1037.75,1037.75,60,1915,1975.00
10/01/2004,14:31,1038.00,1038.00,1037.25,1037.75,612,1836,2448.00
10/01/2004,14:32,1037.75,1037.75,1037.50,1037.50,206,1346,1552.00
10/01/2004,14:33,1037.50,1037.75,1037.25,1037.25,147,1622,1769.00
10/01/2004,14:34,1037.25,1037.50,1037.25,1037.25,91,360,451.00
10/01/2004,14:35,1037.25,1037.50,1037.25,1037.25,93,86,179.00
10/01/2004,14:36,1037.25,1037.75,1037.25,1037.75,1540,626,2166.00
10/01/2004,14:37,1037.75,1037.75,1036.75,1037.00,366,3994,4360.00
10/01/2004,14:38,1037.00,1037.00,1036.75,1037.00,228,849,1077.00
10/01/2004,14:39,1036.75,1037.50,1036.75,1037.25,1617,525,2142.00
10/01/2004,14:40,1037.25,1037.50,1037.00,1037.25,1120,692,1812.00
10/01/2004,14:41,1037.25,1037.50,1037.00,1037.25,1165,96,1261.00
10/01/2004,14:42,1037.25,1038.00,1037.00,1037.75,1741,188,1929.00
10/01/2004,14:43,1038.00,1038.00,1037.50,1037.75,350,440,790.00
10/01/2004,14:44,1037.75,1038.00,1037.50,1038.00,894,60,954.00
10/01/2004,14:45,1038.00,1038.25,1037.75,1038.00,630,745,1375.00
10/01/2004,14:46,1038.00,1038.75,1037.75,1038.75,2965,396,3361.00
10/01/2004,14:47,1038.75,1039.00,1038.25,1039.00,1445,554,1999.00
10/01/2004,14:48,1039.00,1039.25,1038.75,1039.00,1193,120,1313.00
10/01/2004,14:49,1039.00,1039.25,1038.75,1039.00,1216,728,1944.00
10/01/2004,14:50,1039.00,1039.50,1038.75,1039.25,1909,283,2192.00
10/01/2004,14:51,1039.25,1039.50,1039.00,1039.00,64,902,966.00
10/01/2004,14:52,1039.25,1039.75,1039.00,1039.25,2069,714,2783.00
10/01/2004,14:53,1039.50,1039.75,1039.25,1039.50,2162,564,2726.00
10/01/2004,14:54,1039.50,1039.75,1039.25,1039.25,1512,290,1802.00
10/01/2004,14:55,1039.50,1039.50,1039.25,1039.50,742,440,1182.00
10/01/2004,14:56,1039.25,1039.50,1039.00,1039.00,431,1968,2399.00
10/01/2004,14:57,1039.00,1039.25,1038.50,1038.75,258,1855,2113.00
10/01/2004,14:58,1038.75,1039.00,1038.75,1039.00,589,874,1463.00
10/01/2004,14:59,1038.75,1039.00,1038.75,1038.75,620,437,1057.00
10/01/2004,15:00,1039.00,1039.75,1038.75,1039.50,5002,1124,6126.00
10/01/2004,15:01,1039.75,1040.00,1039.50,1039.75,4242,3436,7678.00
10/01/2004,15:02,1039.50,1040.00,1039.25,1039.75,1712,1535,3247.00
10/01/2004,15:03,1040.00,1040.25,1039.75,1040.00,1773,448,2221.00
10/01/2004,15:04,1040.00,1040.75,1040.00,1040.75,2572,838,3410.00
10/01/2004,15:05,1040.50,1040.75,1040.25,1040.50,879,1001,1880.00
10/01/2004,15:06,1040.50,1040.75,1040.25,1040.25,456,1538,1994.00
10/01/2004,15:07,1040.50,1040.50,1040.25,1040.50,384,471,855.00
10/01/2004,15:08,1040.25,1040.50,1040.25,1040.50,71,247,318.00
10/01/2004,15:09,1040.50,1040.50,1040.25,1040.50,100,747,847.00
10/01/2004,15:10,1040.25,1040.50,1040.25,1040.25,225,810,1035.00
10/01/2004,15:11,1040.25,1040.25,1039.75,1040.00,1043,1222,2265.00
10/01/2004,15:12,1040.25,1040.25,1040.00,1040.25,196,210,406.00
10/01/2004,15:13,1040.00,1040.50,1040.00,1040.25,963,148,1111.00
10/01/2004,15:14,1040.50,1040.50,1040.25,1040.25,491,1497,1988.00
10/01/2004,15:15,1040.25,1041.00,1040.00,1040.75,3741,2724,6465.00
10/01/2004,15:16,1040.75,1041.00,1040.75,1040.75,15,11,26.00
10/03/2004,17:01,1039.00,1039.25,1038.50,1038.50,69,163,232.00
10/03/2004,17:02,1038.75,1039.00,1038.50,1039.00,113,11,124.00
10/03/2004,17:03,1039.00,1039.00,1038.75,1038.75,21,1,22.00
10/03/2004,17:04,1039.00,1039.25,1038.75,1039.25,29,1,30.00
10/03/2004,17:05,1039.25,1039.50,1039.00,1039.00,58,23,81.00
10/03/2004,17:06,1039.25,1039.50,1039.25,1039.25,56,1,57.00
10/03/2004,17:07,1039.25,1039.25,1039.25,1039.25,0,28,28.00
10/03/2004,17:08,1039.25,1039.50,1039.25,1039.25,1,57,58.00
10/03/2004,17:09,1039.25,1039.25,1039.25,1039.25,0,2,2.00
10/03/2004,17:10,1039.25,1039.25,1039.25,1039.25,0,19,19.00
10/03/2004,17:11,1039.25,1039.25,1039.25,1039.25,0,10,10.00
10/03/2004,17:12,1039.25,1039.25,1039.25,1039.25,0,66,66.00
10/03/2004,17:13,1039.50,1039.50,1039.25,1039.25,1,2,3.00
10/03/2004,17:14,1039.25,1039.50,1039.00,1039.50,3,9,12.00
10/03/2004,17:15,1039.50,1039.50,1039.25,1039.25,1,1,2.00
10/03/2004,17:16,1039.50,1039.50,1039.50,1039.50,1,0,1.00
10/03/2004,17:17,1039.50,1039.50,1039.25,1039.50,134,1,135.00
10/03/2004,17:18,1039.75,1039.75,1039.50,1039.50,3,19,22.00
10/03/2004,17:19,1039.50,1039.75,1039.50,1039.75,1,27,28.00
10/03/2004,17:20,1039.50,1039.50,1039.50,1039.50,0,1,1.00
10/03/2004,17:21,1039.50,1039.50,1039.50,1039.50,0,31,31.00
10/03/2004,17:22,1039.50,1039.50,1039.50,1039.50,0,10,10.00
10/03/2004,17:23,1039.50,1039.50,1039.50,1039.50,0,13,13.00
10/03/2004,17:24,1039.75,1039.75,1039.50,1039.50,1,4,5.00
10/03/2004,17:25,1039.75,1039.75,1039.75,1039.75,1,0,1.00
10/03/2004,17:27,1039.50,1039.50,1039.50,1039.50,0,32,32.00
10/03/2004,17:28,1039.50,1039.50,1039.25,1039.50,6,8,14.00
10/03/2004,17:29,1039.50,1039.50,1039.50,1039.50,5,0,5.00
10/03/2004,17:30,1039.25,1039.25,1039.25,1039.25,0,1,1.00
10/03/2004,17:32,1039.50,1039.50,1039.25,1039.50,36,10,46.00
10/03/2004,17:33,1039.25,1039.50,1039.25,1039.50,1,1,2.00
10/03/2004,17:34,1039.50,1039.50,1039.50,1039.50,5,0,5.00
10/03/2004,17:37,1039.75,1039.75,1039.75,1039.75,14,0,14.00
10/03/2004,17:38,1039.75,1040.25,1039.75,1040.00,132,35,167.00
10/03/2004,17:39,1040.00,1040.00,1040.00,1040.00,0,2,2.00
10/03/2004,17:40,1040.25,1040.25,1040.25,1040.25,69,0,69.00
10/03/2004,17:41,1040.25,1040.25,1040.25,1040.25,21,0,21.00
10/03/2004,17:42,1040.00,1040.25,1040.00,1040.25,2,8,10.00
10/03/2004,17:43,1040.00,1040.00,1040.00,1040.00,0,4,4.00
10/03/2004,17:44,1040.00,1040.00,1040.00,1040.00,0,9,9.00
10/03/2004,17:45,1040.25,1040.25,1039.75,1039.75,2,81,83.00
10/03/2004,17:46,1040.00,1040.00,1040.00,1040.00,21,0,21.00
10/03/2004,17:47,1040.00,1040.00,1040.00,1040.00,15,0,15.00
10/03/2004,17:48,1040.00,1040.00,1040.00,1040.00,4,0,4.00
10/03/2004,17:49,1040.25,1040.25,1040.00,1040.00,10,1,11.00
10/03/2004,17:50,1040.00,1040.25,1040.00,1040.25,1,1,2.00
10/03/2004,17:52,1040.25,1040.25,1040.00,1040.25,11,2,13.00
10/03/2004,17:54,1040.00,1040.00,1040.00,1040.00,0,1,1.00
10/03/2004,17:55,1040.25,1040.25,1039.75,1039.75,1,183,184.00
10/03/2004,17:56,1040.00,1040.00,1040.00,1040.00,6,0,6.00
10/03/2004,17:57,1040.00,1040.00,1039.75,1040.00,11,1,12.00
10/03/2004,17:58,1040.00,1040.00,1040.00,1040.00,5,0,5.00
10/03/2004,17:59,1040.00,1040.00,1040.00,1040.00,2,0,2.00
10/03/2004,18:00,1040.00,1040.00,1040.00,1040.00,10,0,10.00
10/03/2004,18:01,1040.00,1040.00,1040.00,1040.00,17,0,17.00
10/03/2004,18:02,1040.25,1040.25,1040.25,1040.25,6,0,6.00
10/03/2004,18:03,1040.25,1040.25,1040.25,1040.25,6,0,6.00
10/03/2004,18:04,1040.25,1040.25,1040.25,1040.25,4,0,4.00
10/03/2004,18:07,1040.25,1040.25,1040.25,1040.25,5,0,5.00
10/03/2004,18:08,1040.00,1040.25,1040.00,1040.25,31,3,34.00
10/03/2004,18:09,1040.25,1040.25,1040.00,1040.00,2,3,5.00
10/03/2004,18:10,1040.25,1040.25,1040.25,1040.25,3,0,3.00
10/03/2004,18:11,1040.25,1040.50,1040.25,1040.50,25,0,25.00
10/03/2004,18:12,1040.25,1040.25,1040.25,1040.25,0,5,5.00
10/03/2004,18:13,1040.25,1040.25,1040.25,1040.25,0,6,6.00
10/03/2004,18:15,1040.50,1040.50,1040.25,1040.25,3,10,13.00
10/03/2004,18:17,1040.25,1040.25,1040.25,1040.25,0,1,1.00
10/03/2004,18:18,1040.25,1040.25,1040.25,1040.25,0,15,15.00
10/03/2004,18:20,1040.25,1040.25,1040.25,1040.25,0,52,52.00
10/03/2004,18:22,1040.25,1040.25,1040.25,1040.25,0,13,13.00
10/03/2004,18:23,1040.25,1040.25,1040.25,1040.25,0,4,4.00
10/03/2004,18:25,1040.25,1040.25,1040.25,1040.25,0,19,19.00
10/03/2004,18:28,1040.00,1040.00,1040.00,1040.00,0,2,2.00
10/03/2004,18:29,1040.25,1040.25,1040.25,1040.25,5,0,5.00
10/03/2004,18:30,1040.25,1040.25,1040.25,1040.25,35,0,35.00
10/03/2004,18:33,1040.25,1040.25,1040.25,1040.25,1,0,1.00
10/03/2004,18:37,1040.00,1040.00,1040.00,1040.00,0,1,1.00
10/03/2004,18:38,1040.25,1040.25,1040.00,1040.00,1,2,3.00
10/03/2004,18:39,1040.00,1040.00,1040.00,1040.00,0,2,2.00
10/03/2004,18:40,1040.00,1040.00,1040.00,1040.00,0,17,17.00
10/03/2004,18:44,1040.00,1040.00,1040.00,1040.00,0,3,3.00
10/03/2004,18:46,1040.00,1040.00,1040.00,1040.00,0,8,8.00
10/03/2004,18:47,1040.00,1040.00,1040.00,1040.00,0,8,8.00
10/03/2004,18:48,1040.00,1040.00,1040.00,1040.00,0,7,7.00
10/03/2004,18:51,1040.00,1040.00,1040.00,1040.00,0,2,2.00
10/03/2004,18:53,1040.00,1040.00,1040.00,1040.00,0,4,4.00
10/03/2004,18:54,1040.00,1040.00,1040.00,1040.00,0,1,1.00
10/03/2004,18:55,1040.00,1040.25,1040.00,1040.25,2,2,4.00
10/03/2004,18:56,1040.00,1040.00,1040.00,1040.00,0,1,1.00
10/03/2004,18:58,1040.25,1040.25,1039.75,1039.75,1,36,37.00
10/03/2004,19:01,1040.00,1040.00,1040.00,1040.00,1,0,1.00
10/03/2004,19:02,1040.00,1040.00,1040.00,1040.00,5,0,5.00
10/03/2004,19:03,1040.25,1040.25,1040.25,1040.25,10,0,10.00
10/03/2004,19:05,1040.25,1040.25,1040.25,1040.25,1,0,1.00
10/03/2004,19:08,1040.25,1040.25,1040.25,1040.25,1,0,1.00
10/03/2004,19:12,1040.25,1040.25,1040.25,1040.25,1,0,1.00
10/03/2004,19:14,1040.00,1040.00,1040.00,1040.00,0,1,1.00
10/03/2004,19:17,1040.00,1040.00,1040.00,1040.00,0,5,5.00
10/03/2004,19:22,1040.25,1040.25,1040.00,1040.00,10,9,19.00
10/03/2004,19:23,1040.00,1040.00,1040.00,1040.00,0,1,1.00
10/03/2004,19:24,1040.00,1040.00,1040.00,1040.00,0,6,6.00
10/03/2004,19:26,1040.25,1040.25,1040.25,1040.25,1,0,1.00
10/03/2004,19:27,1040.25,1040.25,1040.25,1040.25,7,0,7.00
10/03/2004,19:28,1040.25,1040.25,1040.25,1040.25,5,0,5.00
10/03/2004,19:29,1040.25,1040.25,1040.25,1040.25,12,0,12.00
10/03/2004,19:30,1040.25,1040.25,1040.25,1040.25,3,0,3.00
10/03/2004,19:31,1040.50,1040.50,1040.50,1040.50,40,0,40.00
10/03/2004,19:32,1040.50,1040.50,1040.25,1040.25,3,1,4.00
10/03/2004,19:34,1040.50,1040.50,1040.50,1040.50,1,0,1.00
10/03/2004,19:35,1040.50,1040.50,1040.50,1040.50,3,0,3.00
10/03/2004,19:36,1040.50,1040.75,1040.50,1040.75,109,0,109.00
10/03/2004,19:39,1040.50,1040.50,1040.25,1040.25,0,74,74.00
10/03/2004,19:40,1040.00,1040.25,1040.00,1040.25,20,1,21.00
10/03/2004,19:42,1040.00,1040.00,1040.00,1040.00,0,1,1.00
10/03/2004,19:44,1040.25,1040.25,1040.25,1040.25,8,0,8.00
10/03/2004,19:45,1040.25,1040.25,1040.25,1040.25,25,0,25.00
10/03/2004,19:52,1040.00,1040.00,1040.00,1040.00,0,61,61.00
10/03/2004,19:53,1040.00,1040.00,1040.00,1040.00,0,16,16.00
10/03/2004,19:54,1040.00,1040.00,1040.00,1040.00,0,10,10.00
10/03/2004,19:55,1040.00,1040.00,1040.00,1040.00,0,9,9.00
10/03/2004,19:56,1040.00,1040.00,1040.00,1040.00,0,12,12.00
10/03/2004,19:57,1040.00,1040.00,1040.00,1040.00,0,40,40.00
10/03/2004,19:58,1040.25,1040.25,1040.00,1040.00,20,1,21.00
10/03/2004,20:00,1040.00,1040.00,1040.00,1040.00,0,1,1.00
10/03/2004,20:07,1040.25,1040.25,1040.25,1040.25,90,0,90.00
10/03/2004,20:11,1040.25,1040.25,1040.25,1040.25,2,0,2.00
10/03/2004,20:12,1040.00,1040.00,1040.00,1040.00,0,44,44.00
10/03/2004,20:13,1040.25,1040.25,1040.25,1040.25,5,0,5.00
10/03/2004,20:14,1040.00,1040.00,1040.00,1040.00,0,1,1.00
10/03/2004,20:16,1040.00,1040.00,1040.00,1040.00,0,1,1.00
10/03/2004,20:17,1040.00,1040.00,1040.00,1040.00,0,3,3.00
10/03/2004,20:18,1040.25,1040.25,1040.25,1040.25,50,0,50.00
10/03/2004,20:19,1040.00,1040.00,1040.00,1040.00,0,1,1.00
10/03/2004,20:24,1040.00,1040.00,1040.00,1040.00,0,3,3.00
10/03/2004,20:25,1040.00,1040.00,1040.00,1040.00,0,5,5.00
10/03/2004,20:27,1040.00,1040.00,1040.00,1040.00,0,20,20.00
10/03/2004,20:29,1040.00,1040.00,1040.00,1040.00,0,3,3.00
10/03/2004,20:30,1040.25,1040.25,1040.25,1040.25,1,0,1.00
10/03/2004,20:32,1040.25,1040.25,1040.25,1040.25,30,0,30.00
10/03/2004,20:37,1040.25,1040.25,1040.00,1040.00,3,10,13.00
10/03/2004,20:38,1040.25,1040.25,1040.25,1040.25,4,0,4.00
10/03/2004,20:39,1040.25,1040.25,1040.25,1040.25,4,0,4.00
10/03/2004,20:40,1040.00,1040.00,1040.00,1040.00,0,1,1.00
10/03/2004,20:41,1040.25,1040.25,1040.25,1040.25,1,0,1.00
10/03/2004,20:42,1040.00,1040.00,1040.00,1040.00,0,2,2.00
10/03/2004,20:43,1040.25,1040.25,1040.00,1040.00,1,15,16.00
10/03/2004,20:45,1040.00,1040.25,1040.00,1040.25,1,5,6.00
10/03/2004,20:46,1040.00,1040.00,1040.00,1040.00,0,5,5.00
10/03/2004,20:47,1040.00,1040.00,1040.00,1040.00,0,4,4.00
10/03/2004,20:49,1040.00,1040.00,1040.00,1040.00,0,10,10.00
10/03/2004,20:50,1040.00,1040.00,1040.00,1040.00,0,11,11.00
10/03/2004,20:51,1040.25,1040.25,1040.25,1040.25,3,0,3.00
10/03/2004,20:55,1040.00,1040.00,1040.00,1040.00,0,10,10.00
10/03/2004,20:56,1040.25,1040.25,1040.00,1040.25,34,20,54.00
10/03/2004,20:57,1040.00,1040.00,1040.00,1040.00,0,5,5.00
10/03/2004,20:59,1040.25,1040.25,1040.25,1040.25,50,0,50.00
10/03/2004,21:00,1040.00,1040.00,1040.00,1040.00,0,2,2.00
10/03/2004,21:02,1040.00,1040.00,1040.00,1040.00,0,1,1.00
10/03/2004,21:04,1040.25,1040.25,1040.25,1040.25,5,0,5.00
10/03/2004,21:05,1040.25,1040.25,1040.25,1040.25,1,0,1.00
10/03/2004,21:08,1040.00,1040.00,1040.00,1040.00,0,1,1.00
10/03/2004,21:12,1040.25,1040.25,1040.25,1040.25,24,0,24.00
10/03/2004,21:13,1040.25,1040.25,1040.25,1040.25,53,0,53.00
10/03/2004,21:14,1040.25,1040.50,1040.25,1040.50,117,0,117.00
10/03/2004,21:15,1040.50,1040.50,1040.50,1040.50,1,0,1.00
10/03/2004,21:16,1040.50,1040.75,1040.50,1040.75,56,0,56.00
10/03/2004,21:17,1040.50,1040.75,1040.50,1040.50,2,2,4.00
10/03/2004,21:18,1040.50,1040.50,1040.50,1040.50,0,1,1.00
10/03/2004,21:19,1040.50,1040.50,1040.50,1040.50,0,1,1.00
10/03/2004,21:20,1040.50,1040.50,1040.50,1040.50,0,5,5.00
10/03/2004,21:21,1040.50,1040.50,1040.50,1040.50,0,2,2.00
10/03/2004,21:22,1040.75,1040.75,1040.75,1040.75,2,0,2.00
10/03/2004,21:23,1040.50,1040.75,1040.50,1040.75,50,11,61.00
10/03/2004,21:24,1040.75,1040.75,1040.75,1040.75,2,0,2.00
10/03/2004,21:25,1040.75,1040.75,1040.50,1040.75,16,1,17.00
10/03/2004,21:26,1040.75,1040.75,1040.75,1040.75,15,0,15.00
10/03/2004,21:31,1040.50,1040.50,1040.50,1040.50,0,1,1.00
10/03/2004,21:32,1040.75,1041.00,1040.75,1040.75,6,2,8.00
10/03/2004,21:36,1040.75,1040.75,1040.50,1040.50,0,13,13.00
10/03/2004,21:37,1040.50,1040.50,1040.50,1040.50,0,2,2.00
10/03/2004,21:38,1040.50,1040.50,1040.50,1040.50,0,1,1.00
10/03/2004,21:40,1040.75,1040.75,1040.75,1040.75,25,0,25.00
10/03/2004,21:41,1040.50,1040.50,1040.50,1040.50,0,1,1.00
10/03/2004,21:42,1040.75,1040.75,1040.75,1040.75,2,0,2.00
10/03/2004,21:43,1040.75,1041.00,1040.75,1041.00,9,0,9.00
10/03/2004,21:47,1040.75,1040.75,1040.75,1040.75,0,8,8.00
10/03/2004,21:49,1040.75,1040.75,1040.75,1040.75,0,1,1.00
10/03/2004,21:50,1041.00,1041.00,1041.00,1041.00,10,0,10.00
10/03/2004,21:51,1041.00,1041.00,1041.00,1041.00,11,0,11.00
10/03/2004,21:52,1041.00,1041.00,1041.00,1041.00,16,0,16.00
10/03/2004,21:53,1041.00,1041.00,1041.00,1041.00,11,0,11.00
10/03/2004,21:54,1040.75,1040.75,1040.75,1040.75,0,1,1.00
10/03/2004,21:55,1041.00,1041.00,1041.00,1041.00,1,0,1.00
10/03/2004,21:57,1041.00,1041.00,1041.00,1041.00,4,0,4.00
10/03/2004,21:59,1041.00,1041.00,1041.00,1041.00,12,0,12.00
10/03/2004,22:00,1041.00,1041.00,1041.00,1041.00,15,0,15.00
10/03/2004,22:01,1041.00,1041.00,1041.00,1041.00,10,0,10.00
10/03/2004,22:02,1041.00,1041.00,1041.00,1041.00,3,0,3.00
10/03/2004,22:03,1041.00,1041.00,1040.75,1040.75,7,15,22.00
10/03/2004,22:10,1040.75,1040.75,1040.75,1040.75,0,5,5.00
10/03/2004,22:11,1041.00,1041.00,1041.00,1041.00,15,0,15.00
10/03/2004,22:13,1041.00,1041.00,1041.00,1041.00,5,0,5.00
10/03/2004,22:14,1041.00,1041.50,1041.00,1041.50,120,0,120.00
10/03/2004,22:15,1041.25,1041.25,1041.25,1041.25,0,1,1.00
10/03/2004,22:17,1041.25,1041.25,1041.25,1041.25,0,2,2.00
10/03/2004,22:18,1041.25,1041.25,1041.25,1041.25,0,2,2.00
10/03/2004,22:19,1041.25,1041.25,1041.25,1041.25,0,4,4.00
10/03/2004,22:20,1041.50,1041.50,1041.50,1041.50,5,0,5.00
10/03/2004,22:23,1041.50,1041.50,1041.50,1041.50,3,0,3.00
10/03/2004,22:25,1041.50,1042.00,1041.50,1041.75,140,54,194.00
10/03/2004,22:26,1042.00,1042.00,1041.75,1041.75,1,3,4.00
10/03/2004,22:27,1041.75,1041.75,1041.75,1041.75,0,14,14.00
10/03/2004,22:28,1041.75,1041.75,1041.75,1041.75,0,8,8.00
10/03/2004,22:29,1041.75,1041.75,1041.75,1041.75,0,7,7.00
10/03/2004,22:30,1041.75,1042.00,1041.75,1041.75,2,12,14.00
10/03/2004,22:31,1041.75,1041.75,1041.75,1041.75,0,2,2.00
10/03/2004,22:32,1042.00,1042.00,1042.00,1042.00,4,0,4.00
10/03/2004,22:33,1042.00,1042.00,1042.00,1042.00,1,0,1.00
10/03/2004,22:34,1042.00,1042.00,1042.00,1042.00,21,0,21.00
10/03/2004,22:35,1041.75,1041.75,1041.75,1041.75,0,12,12.00
10/03/2004,22:36,1042.00,1042.00,1042.00,1042.00,2,0,2.00
10/03/2004,22:37,1041.75,1041.75,1041.75,1041.75,0,4,4.00
10/03/2004,22:39,1041.75,1041.75,1041.75,1041.75,0,4,4.00
10/03/2004,22:40,1041.75,1041.75,1041.75,1041.75,0,2,2.00
10/03/2004,22:41,1042.00,1042.00,1042.00,1042.00,6,0,6.00
10/03/2004,22:42,1042.00,1042.00,1042.00,1042.00,2,0,2.00
10/03/2004,22:43,1042.00,1042.00,1042.00,1042.00,9,0,9.00
10/03/2004,22:44,1042.00,1042.00,1041.75,1041.75,2,7,9.00
10/03/2004,22:45,1041.75,1041.75,1041.75,1041.75,0,6,6.00
10/03/2004,22:46,1042.00,1042.00,1042.00,1042.00,1,0,1.00
10/03/2004,22:47,1041.75,1041.75,1041.75,1041.75,0,5,5.00
10/03/2004,22:48,1042.00,1042.00,1042.00,1042.00,1,0,1.00
10/03/2004,22:49,1042.00,1042.00,1042.00,1042.00,6,0,6.00
10/03/2004,22:52,1042.00,1042.00,1042.00,1042.00,13,0,13.00
10/03/2004,22:53,1042.00,1044.00,1042.00,1043.25,743,188,931.00
10/03/2004,22:54,1043.25,1043.75,1043.25,1043.75,42,1,43.00
10/03/2004,22:55,1043.75,1043.75,1043.50,1043.50,2,30,32.00
10/03/2004,22:56,1043.50,1043.50,1043.25,1043.25,1,13,14.00
10/03/2004,22:57,1043.50,1043.75,1043.50,1043.75,8,0,8.00
10/03/2004,22:58,1043.75,1043.75,1043.50,1043.50,1,7,8.00
10/03/2004,22:59,1043.75,1043.75,1043.50,1043.50,4,14,18.00
10/03/2004,23:00,1043.50,1043.75,1043.50,1043.50,2,7,9.00
10/03/2004,23:01,1043.75,1043.75,1043.50,1043.75,50,2,52.00
10/03/2004,23:02,1044.00,1044.00,1043.75,1044.00,8,24,32.00
10/03/2004,23:03,1043.75,1044.00,1043.75,1044.00,2,20,22.00
10/03/2004,23:04,1044.00,1044.25,1044.00,1044.25,73,0,73.00
10/03/2004,23:05,1044.25,1044.25,1044.00,1044.25,21,8,29.00
10/03/2004,23:06,1044.50,1044.50,1044.25,1044.50,249,1,250.00
10/03/2004,23:07,1044.50,1044.50,1044.50,1044.50,2,0,2.00
10/03/2004,23:08,1044.50,1044.50,1044.50,1044.50,1,0,1.00
10/03/2004,23:09,1044.50,1044.50,1044.50,1044.50,6,0,6.00
10/03/2004,23:10,1044.50,1044.50,1044.25,1044.50,14,1,15.00
10/03/2004,23:11,1044.50,1044.50,1044.00,1044.00,4,29,33.00
10/03/2004,23:12,1043.75,1044.00,1043.75,1044.00,4,10,14.00
10/03/2004,23:13,1044.25,1044.25,1044.25,1044.25,5,0,5.00
10/03/2004,23:15,1044.00,1044.00,1043.75,1044.00,1,27,28.00
10/03/2004,23:16,1044.00,1044.50,1044.00,1044.50,21,2,23.00
10/03/2004,23:17,1044.25,1044.25,1044.25,1044.25,0,3,3.00
10/03/2004,23:18,1044.25,1044.50,1044.25,1044.50,7,1,8.00
10/03/2004,23:20,1044.25,1044.25,1044.25,1044.25,0,1,1.00
10/03/2004,23:21,1044.50,1044.50,1044.50,1044.50,2,0,2.00
10/03/2004,23:22,1044.50,1044.50,1044.50,1044.50,14,0,14.00
10/03/2004,23:23,1044.50,1044.50,1044.50,1044.50,4,0,4.00
10/03/2004,23:25,1044.50,1044.75,1044.50,1044.75,56,7,63.00
10/03/2004,23:26,1045.00,1045.00,1044.50,1044.75,22,1,23.00
10/03/2004,23:27,1044.75,1045.00,1044.75,1045.00,4,0,4.00
10/03/2004,23:29,1045.00,1045.00,1044.75,1044.75,1,7,8.00
10/03/2004,23:30,1044.75,1045.00,1044.75,1044.75,3,10,13.00
10/03/2004,23:32,1044.75,1044.75,1044.50,1044.50,0,42,42.00
10/03/2004,23:33,1044.50,1044.50,1044.25,1044.50,1,17,18.00
10/03/2004,23:34,1044.50,1044.50,1044.50,1044.50,8,0,8.00
10/03/2004,23:35,1044.25,1044.25,1044.25,1044.25,0,1,1.00
10/03/2004,23:38,1044.50,1044.50,1044.50,1044.50,4,0,4.00
10/03/2004,23:39,1044.50,1044.50,1044.50,1044.50,1,0,1.00
10/03/2004,23:40,1044.50,1044.75,1044.50,1044.75,41,0,41.00
10/03/2004,23:41,1044.75,1044.75,1044.75,1044.75,1,0,1.00
10/03/2004,23:43,1044.50,1044.75,1044.50,1044.75,1,3,4.00
10/03/2004,23:44,1044.75,1045.00,1044.75,1045.00,10,0,10.00
10/03/2004,23:45,1044.75,1044.75,1044.75,1044.75,0,4,4.00
10/03/2004,23:47,1044.75,1045.00,1044.75,1045.00,5,2,7.00
10/03/2004,23:48,1044.75,1044.75,1044.75,1044.75,0,1,1.00
10/03/2004,23:49,1044.75,1044.75,1044.75,1044.75,0,3,3.00
10/03/2004,23:50,1044.75,1044.75,1044.50,1044.50,0,20,20.00
10/03/2004,23:51,1044.50,1044.50,1044.50,1044.50,0,4,4.00
10/03/2004,23:52,1044.50,1044.50,1044.50,1044.50,0,16,16.00
10/03/2004,23:53,1044.50,1044.50,1044.50,1044.50,0,3,3.00
10/03/2004,23:54,1044.50,1044.50,1044.25,1044.25,0,8,8.00
10/03/2004,23:55,1044.50,1044.50,1044.50,1044.50,1,0,1.00
10/03/2004,23:56,1044.50,1044.50,1044.50,1044.50,10,0,10.00
10/03/2004,23:57,1044.50,1044.75,1044.50,1044.50,4,6,10.00
10/03/2004,23:58,1044.75,1044.75,1044.50,1044.75,2,3,5.00
10/04/2004,00:00,1044.50,1044.50,1044.50,1044.50,0,4,4.00
10/04/2004,00:01,1044.50,1044.50,1044.50,1044.50,0,4,4.00
10/04/2004,00:02,1044.50,1044.50,1044.50,1044.50,0,1,1.00
10/04/2004,00:04,1044.50,1044.50,1044.50,1044.50,0,10,10.00
10/04/2004,00:05,1044.50,1044.50,1044.50,1044.50,0,1,1.00
10/04/2004,00:07,1044.50,1044.50,1044.50,1044.50,0,1,1.00
10/04/2004,00:09,1044.50,1044.50,1044.50,1044.50,0,2,2.00
10/04/2004,00:10,1044.50,1044.50,1044.50,1044.50,0,4,4.00
10/04/2004,00:11,1044.75,1044.75,1044.50,1044.50,2,1,3.00
10/04/2004,00:12,1044.50,1044.50,1044.50,1044.50,0,4,4.00
10/04/2004,00:13,1044.50,1044.50,1044.50,1044.50,0,2,2.00
10/04/2004,00:16,1044.50,1044.75,1044.50,1044.75,1,2,3.00
10/04/2004,00:18,1044.75,1044.75,1044.50,1044.50,4,11,15.00
10/04/2004,00:20,1044.25,1044.25,1044.25,1044.25,0,37,37.00
10/04/2004,00:21,1044.00,1044.25,1044.00,1044.25,1,2,3.00
10/04/2004,00:22,1044.25,1044.25,1044.25,1044.25,12,0,12.00
10/04/2004,00:23,1044.50,1044.50,1044.50,1044.50,1,0,1.00
10/04/2004,00:26,1044.25,1044.25,1044.25,1044.25,0,1,1.00
10/04/2004,00:29,1044.25,1044.25,1044.25,1044.25,0,1,1.00
10/04/2004,00:35,1044.50,1044.50,1044.50,1044.50,16,0,16.00
10/04/2004,00:36,1044.50,1044.50,1044.50,1044.50,10,0,10.00
10/04/2004,00:37,1044.25,1044.25,1044.25,1044.25,0,2,2.00
10/04/2004,00:38,1044.50,1044.50,1044.50,1044.50,74,0,74.00
10/04/2004,00:39,1044.50,1044.50,1044.50,1044.50,2,0,2.00
10/04/2004,00:40,1044.50,1044.50,1044.50,1044.50,27,0,27.00
10/04/2004,00:41,1044.25,1044.50,1044.25,1044.50,6,1,7.00
10/04/2004,00:42,1044.75,1044.75,1044.50,1044.50,50,1,51.00
10/04/2004,00:44,1044.50,1044.50,1044.50,1044.50,0,26,26.00
10/04/2004,00:45,1044.50,1044.50,1044.50,1044.50,0,2,2.00
10/04/2004,00:46,1044.75,1044.75,1044.50,1044.50,2,23,25.00
10/04/2004,00:47,1044.50,1044.50,1044.50,1044.50,0,8,8.00
10/04/2004,00:48,1044.50,1044.75,1044.50,1044.75,1,18,19.00
10/04/2004,00:49,1044.75,1044.75,1044.75,1044.75,1,0,1.00
10/04/2004,00:50,1044.25,1044.25,1044.25,1044.25,0,1,1.00
10/04/2004,00:51,1044.25,1044.25,1044.25,1044.25,0,5,5.00
10/04/2004,00:52,1044.25,1044.25,1044.25,1044.25,0,58,58.00
10/04/2004,00:54,1044.25,1044.25,1044.00,1044.00,0,2,2.00
10/04/2004,00:57,1044.25,1044.25,1044.25,1044.25,4,0,4.00
10/04/2004,00:58,1044.25,1044.25,1044.25,1044.25,35,0,35.00
10/04/2004,00:59,1044.25,1044.25,1044.00,1044.00,2,10,12.00
10/04/2004,01:00,1044.25,1044.25,1044.25,1044.25,11,0,11.00
10/04/2004,01:01,1044.25,1044.25,1044.25,1044.25,20,0,20.00
10/04/2004,01:02,1044.25,1044.25,1044.25,1044.25,28,0,28.00
10/04/2004,01:03,1044.25,1044.25,1044.25,1044.25,13,0,13.00
10/04/2004,01:04,1044.50,1044.50,1044.50,1044.50,51,0,51.00
10/04/2004,01:05,1044.25,1044.50,1044.25,1044.50,12,4,16.00
10/04/2004,01:06,1044.50,1044.50,1044.50,1044.50,9,0,9.00
10/04/2004,01:07,1044.50,1044.75,1044.50,1044.50,17,6,23.00
10/04/2004,01:08,1044.50,1044.50,1044.25,1044.25,0,37,37.00
10/04/2004,01:09,1044.50,1044.50,1044.25,1044.25,6,50,56.00
10/04/2004,01:10,1044.50,1044.50,1044.50,1044.50,14,0,14.00
10/04/2004,01:11,1044.50,1045.00,1044.50,1044.50,131,39,170.00
10/04/2004,01:12,1044.75,1045.00,1044.50,1045.00,52,5,57.00
10/04/2004,01:13,1045.00,1045.00,1044.75,1045.00,6,1,7.00
10/04/2004,01:14,1044.75,1046.25,1044.75,1045.75,286,62,348.00
10/04/2004,01:15,1046.00,1046.25,1045.75,1046.00,90,25,115.00
10/04/2004,01:16,1046.00,1046.00,1045.75,1045.75,72,3,75.00
10/04/2004,01:17,1046.00,1046.00,1046.00,1046.00,3,0,3.00
10/04/2004,01:18,1046.00,1046.25,1045.75,1045.75,19,47,66.00
10/04/2004,01:19,1046.00,1046.00,1046.00,1046.00,4,0,4.00
10/04/2004,01:20,1046.00,1046.00,1045.75,1045.75,38,1,39.00
10/04/2004,01:21,1046.25,1046.25,1046.25,1046.25,2,0,2.00
10/04/2004,01:22,1046.25,1046.25,1046.00,1046.00,6,20,26.00
10/04/2004,01:23,1046.00,1046.25,1046.00,1046.25,1,15,16.00
10/04/2004,01:24,1046.00,1046.25,1046.00,1046.00,2,56,58.00
10/04/2004,01:25,1046.00,1046.25,1046.00,1046.00,1,15,16.00
10/04/2004,01:26,1046.00,1046.25,1046.00,1046.25,57,9,66.00
10/04/2004,01:27,1046.25,1046.50,1046.00,1046.50,51,50,101.00
10/04/2004,01:28,1046.25,1046.50,1046.25,1046.50,82,10,92.00
10/04/2004,01:29,1046.50,1046.50,1046.25,1046.25,262,2,264.00
10/04/2004,01:30,1046.50,1046.50,1046.25,1046.50,19,10,29.00
10/04/2004,01:31,1046.50,1046.50,1046.50,1046.50,35,0,35.00
10/04/2004,01:32,1046.50,1046.50,1046.00,1046.25,18,22,40.00
10/04/2004,01:33,1046.25,1046.25,1046.00,1046.00,1,2,3.00
10/04/2004,01:35,1046.00,1046.00,1046.00,1046.00,0,33,33.00
10/04/2004,01:36,1045.75,1045.75,1045.75,1045.75,0,60,60.00
10/04/2004,01:37,1045.50,1045.50,1045.50,1045.50,0,2,2.00
10/04/2004,01:38,1045.75,1045.75,1045.75,1045.75,12,0,12.00
10/04/2004,01:39,1045.75,1045.75,1045.75,1045.75,138,0,138.00
10/04/2004,01:40,1045.75,1045.75,1045.75,1045.75,36,0,36.00
10/04/2004,01:41,1045.75,1045.75,1045.75,1045.75,30,0,30.00
10/04/2004,01:42,1046.00,1046.00,1045.75,1046.00,6,5,11.00
10/04/2004,01:43,1045.75,1045.75,1045.75,1045.75,0,6,6.00
10/04/2004,01:44,1045.75,1045.75,1045.75,1045.75,0,15,15.00
10/04/2004,01:46,1045.50,1045.50,1045.50,1045.50,0,1,1.00
10/04/2004,01:47,1045.50,1045.50,1045.50,1045.50,0,2,2.00
10/04/2004,01:48,1045.75,1045.75,1045.50,1045.50,2,4,6.00
10/04/2004,01:49,1045.75,1045.75,1045.75,1045.75,20,0,20.00
10/04/2004,01:50,1045.75,1045.75,1045.50,1045.75,3,1,4.00
10/04/2004,01:51,1045.75,1045.75,1045.50,1045.50,1,1,2.00
10/04/2004,01:53,1045.50,1045.50,1045.25,1045.50,3,57,60.00
10/04/2004,01:54,1045.50,1045.50,1045.25,1045.50,49,1,50.00
10/04/2004,01:55,1045.75,1045.75,1045.50,1045.75,4,4,8.00
10/04/2004,01:56,1045.50,1045.75,1045.50,1045.50,25,23,48.00
10/04/2004,01:57,1045.50,1045.50,1045.50,1045.50,0,44,44.00
10/04/2004,01:58,1045.50,1045.50,1045.50,1045.50,0,5,5.00
10/04/2004,01:59,1045.50,1045.50,1045.50,1045.50,0,2,2.00
10/04/2004,02:00,1045.50,1045.75,1045.50,1045.75,27,1,28.00
10/04/2004,02:01,1045.75,1046.00,1045.75,1045.75,56,80,136.00
10/04/2004,02:02,1045.75,1046.00,1045.75,1045.75,20,39,59.00
10/04/2004,02:03,1045.75,1045.75,1045.50,1045.75,2,41,43.00
10/04/2004,02:04,1045.75,1045.75,1045.50,1045.75,79,1,80.00
10/04/2004,02:05,1045.75,1046.25,1045.75,1046.25,129,0,129.00
10/04/2004,02:06,1046.00,1046.25,1045.75,1046.25,180,99,279.00
10/04/2004,02:07,1046.25,1046.50,1046.25,1046.25,51,35,86.00
10/04/2004,02:08,1046.25,1046.50,1046.25,1046.50,190,5,195.00
10/04/2004,02:09,1046.25,1046.50,1046.25,1046.50,1,70,71.00
10/04/2004,02:10,1046.25,1046.50,1046.25,1046.25,186,29,215.00
10/04/2004,02:11,1046.25,1046.50,1046.25,1046.25,2,36,38.00
10/04/2004,02:12,1046.25,1046.50,1046.25,1046.25,20,123,143.00
10/04/2004,02:13,1046.25,1046.25,1046.25,1046.25,0,55,55.00
10/04/2004,02:14,1046.25,1046.25,1046.00,1046.00,0,62,62.00
10/04/2004,02:15,1046.00,1046.25,1046.00,1046.25,4,122,126.00
10/04/2004,02:16,1046.00,1046.00,1045.75,1046.00,10,32,42.00
10/04/2004,02:17,1046.00,1046.00,1045.75,1045.75,1,30,31.00
10/04/2004,02:18,1045.75,1045.75,1045.50,1045.75,6,10,16.00
10/04/2004,02:19,1046.00,1046.00,1045.75,1045.75,16,2,18.00
10/04/2004,02:20,1045.75,1045.75,1045.75,1045.75,0,7,7.00
10/04/2004,02:21,1046.00,1046.00,1046.00,1046.00,20,0,20.00
10/04/2004,02:22,1046.00,1046.25,1046.00,1046.25,22,15,37.00
10/04/2004,02:23,1046.25,1046.25,1046.25,1046.25,5,0,5.00
10/04/2004,02:24,1046.25,1046.50,1046.25,1046.25,48,51,99.00
10/04/2004,02:25,1046.25,1046.50,1046.25,1046.50,111,9,120.00
10/04/2004,02:26,1046.50,1046.50,1046.25,1046.25,1,2,3.00
10/04/2004,02:27,1046.25,1046.25,1046.00,1046.25,31,59,90.00
10/04/2004,02:28,1046.25,1046.25,1046.25,1046.25,17,0,17.00
10/04/2004,02:29,1046.25,1046.50,1046.00,1046.25,138,39,177.00
10/04/2004,02:30,1046.50,1046.50,1046.50,1046.50,93,0,93.00
10/04/2004,02:31,1046.50,1046.50,1046.00,1046.00,109,47,156.00
10/04/2004,02:32,1046.00,1046.25,1046.00,1046.00,5,56,61.00
10/04/2004,02:33,1046.00,1046.25,1046.00,1046.25,50,4,54.00
10/04/2004,02:34,1046.25,1046.50,1046.25,1046.25,22,26,48.00
10/04/2004,02:35,1046.25,1046.25,1046.00,1046.00,0,45,45.00
10/04/2004,02:36,1046.25,1046.25,1046.00,1046.25,101,100,201.00
10/04/2004,02:37,1046.25,1046.75,1046.25,1046.75,157,1,158.00
10/04/2004,02:38,1046.75,1046.75,1046.50,1046.50,2,7,9.00
10/04/2004,02:39,1046.75,1046.75,1046.50,1046.50,3,114,117.00
10/04/2004,02:40,1046.50,1046.50,1046.50,1046.50,0,17,17.00
10/04/2004,02:41,1046.50,1046.50,1046.25,1046.50,4,6,10.00
10/04/2004,02:42,1046.50,1046.50,1046.50,1046.50,6,0,6.00
10/04/2004,02:43,1046.25,1046.75,1046.25,1046.50,58,2,60.00
10/04/2004,02:44,1046.50,1046.50,1046.50,1046.50,0,26,26.00
10/04/2004,02:45,1046.50,1047.00,1046.50,1047.00,200,1,201.00
10/04/2004,02:46,1047.00,1047.25,1047.00,1047.25,190,1,191.00
10/04/2004,02:47,1047.25,1047.50,1047.00,1047.25,148,56,204.00
10/04/2004,02:48,1047.00,1047.00,1047.00,1047.00,0,90,90.00
10/04/2004,02:49,1047.00,1047.25,1046.75,1047.00,11,116,127.00
10/04/2004,02:50,1047.00,1047.25,1047.00,1047.00,40,1,41.00
10/04/2004,02:51,1047.25,1047.25,1047.00,1047.25,38,101,139.00
10/04/2004,02:52,1047.25,1047.50,1047.25,1047.25,42,4,46.00
10/04/2004,02:53,1047.50,1048.00,1047.50,1047.75,423,181,604.00
10/04/2004,02:54,1047.75,1048.25,1047.75,1048.00,119,15,134.00
10/04/2004,02:55,1048.00,1048.50,1048.00,1048.50,91,45,136.00
10/04/2004,02:56,1048.25,1048.25,1048.00,1048.00,32,96,128.00
10/04/2004,02:57,1048.00,1048.25,1048.00,1048.00,1,14,15.00
10/04/2004,02:58,1048.00,1048.00,1048.00,1048.00,0,67,67.00
10/04/2004,02:59,1048.00,1048.00,1048.00,1048.00,0,4,4.00
10/04/2004,03:00,1047.75,1048.00,1047.50,1047.50,10,308,318.00
10/04/2004,03:01,1047.50,1047.50,1047.00,1047.25,2,123,125.00
10/04/2004,03:02,1047.25,1047.50,1047.00,1047.25,41,23,64.00
10/04/2004,03:03,1047.25,1047.50,1047.25,1047.50,50,30,80.00
10/04/2004,03:04,1047.25,1047.25,1047.25,1047.25,0,33,33.00
10/04/2004,03:05,1047.00,1047.25,1047.00,1047.00,6,112,118.00
10/04/2004,03:06,1047.00,1047.25,1047.00,1047.25,1,61,62.00
10/04/2004,03:07,1047.00,1047.00,1047.00,1047.00,0,12,12.00
10/04/2004,03:08,1047.00,1047.00,1046.75,1046.75,0,61,61.00
10/04/2004,03:09,1047.00,1047.00,1046.75,1046.75,33,21,54.00
10/04/2004,03:10,1047.00,1047.00,1046.75,1047.00,39,1,40.00
10/04/2004,03:11,1047.00,1047.25,1046.75,1047.00,65,75,140.00
10/04/2004,03:12,1047.00,1047.00,1046.75,1046.75,8,2,10.00
10/04/2004,03:13,1046.75,1046.75,1046.50,1046.50,80,128,208.00
10/04/2004,03:14,1046.75,1046.75,1046.50,1046.50,3,85,88.00
10/04/2004,03:15,1046.50,1046.75,1046.50,1046.50,27,88,115.00
10/04/2004,03:16,1046.75,1047.00,1046.75,1046.75,54,7,61.00
10/04/2004,03:17,1047.00,1047.00,1046.75,1046.75,1,44,45.00
10/04/2004,03:18,1046.50,1046.50,1046.50,1046.50,0,161,161.00
10/04/2004,03:19,1046.25,1046.25,1046.00,1046.25,59,95,154.00
10/04/2004,03:20,1046.00,1046.25,1046.00,1046.25,15,26,41.00
10/04/2004,03:21,1046.25,1046.50,1046.25,1046.50,131,9,140.00
10/04/2004,03:22,1046.50,1046.50,1046.50,1046.50,17,0,17.00
10/04/2004,03:23,1046.50,1046.75,1046.50,1046.50,101,13,114.00
10/04/2004,03:24,1046.75,1046.75,1046.75,1046.75,1,0,1.00
10/04/2004,03:25,1046.75,1046.75,1046.50,1046.50,57,207,264.00
10/04/2004,03:26,1046.25,1046.25,1046.25,1046.25,0,92,92.00
10/04/2004,03:27,1046.00,1046.25,1046.00,1046.00,68,183,251.00
10/04/2004,03:28,1045.75,1045.75,1045.75,1045.75,0,160,160.00
10/04/2004,03:29,1045.75,1045.75,1045.50,1045.75,250,154,404.00
10/04/2004,03:30,1045.75,1045.75,1045.50,1045.50,68,9,77.00
10/04/2004,03:31,1045.50,1045.75,1045.50,1045.75,132,2,134.00
10/04/2004,03:32,1045.75,1045.75,1045.50,1045.75,19,1,20.00
10/04/2004,03:33,1045.75,1045.75,1045.75,1045.75,45,0,45.00
10/04/2004,03:34,1045.75,1045.75,1045.50,1045.50,5,1,6.00
10/04/2004,03:35,1045.50,1045.50,1045.25,1045.25,0,120,120.00
10/04/2004,03:36,1045.50,1045.50,1045.50,1045.50,76,0,76.00
10/04/2004,03:37,1045.75,1045.75,1045.75,1045.75,1,0,1.00
10/04/2004,03:38,1045.50,1045.75,1045.50,1045.75,2,37,39.00
10/04/2004,03:39,1045.75,1045.75,1045.50,1045.50,2,93,95.00
10/04/2004,03:40,1045.50,1045.50,1045.00,1045.00,20,82,102.00
10/04/2004,03:41,1045.25,1045.25,1045.00,1045.25,30,1,31.00
10/04/2004,03:42,1045.50,1045.50,1045.50,1045.50,6,0,6.00
10/04/2004,03:43,1045.50,1045.50,1045.25,1045.25,6,1,7.00
10/04/2004,03:44,1045.50,1045.50,1045.50,1045.50,57,0,57.00
10/04/2004,03:45,1045.75,1046.00,1045.50,1046.00,201,20,221.00
10/04/2004,03:46,1045.75,1045.75,1045.75,1045.75,0,8,8.00
10/04/2004,03:47,1045.75,1045.75,1045.75,1045.75,0,12,12.00
10/04/2004,03:48,1045.75,1046.00,1045.75,1045.75,5,37,42.00
10/04/2004,03:49,1045.75,1045.75,1045.75,1045.75,0,26,26.00
10/04/2004,03:50,1045.75,1045.75,1045.75,1045.75,0,59,59.00
10/04/2004,03:51,1045.50,1045.75,1045.50,1045.50,21,8,29.00
10/04/2004,03:52,1045.75,1045.75,1045.75,1045.75,56,0,56.00
10/04/2004,03:53,1045.50,1045.50,1045.25,1045.25,0,59,59.00
10/04/2004,03:54,1045.25,1045.50,1045.25,1045.50,6,98,104.00
10/04/2004,03:55,1045.25,1045.50,1045.25,1045.50,51,5,56.00
10/04/2004,03:56,1045.50,1045.50,1045.25,1045.50,21,25,46.00
10/04/2004,03:57,1045.50,1045.50,1045.50,1045.50,19,0,19.00
10/04/2004,03:58,1045.50,1045.75,1045.50,1045.50,13,3,16.00
10/04/2004,03:59,1045.75,1045.75,1045.75,1045.75,6,0,6.00
10/04/2004,04:00,1045.50,1045.75,1045.50,1045.75,1,1,2.00
10/04/2004,04:01,1045.75,1046.00,1045.75,1046.00,51,0,51.00
10/04/2004,04:02,1046.00,1046.00,1045.75,1046.00,50,1,51.00
10/04/2004,04:03,1046.25,1046.25,1045.75,1046.00,2,48,50.00
10/04/2004,04:04,1045.75,1045.75,1045.75,1045.75,0,6,6.00
10/04/2004,04:05,1045.75,1045.75,1045.75,1045.75,0,18,18.00
10/04/2004,04:06,1046.00,1046.00,1045.75,1046.00,42,1,43.00
10/04/2004,04:07,1046.00,1046.00,1045.75,1045.75,8,37,45.00
10/04/2004,04:08,1045.50,1045.50,1045.50,1045.50,0,25,25.00
10/04/2004,04:09,1045.50,1045.50,1045.50,1045.50,0,48,48.00
10/04/2004,04:10,1045.50,1045.50,1045.50,1045.50,0,20,20.00
10/04/2004,04:11,1045.50,1045.50,1045.50,1045.50,0,27,27.00
10/04/2004,04:12,1045.50,1045.50,1045.50,1045.50,0,1,1.00
10/04/2004,04:13,1045.50,1045.75,1045.50,1045.75,1,5,6.00
10/04/2004,04:14,1045.50,1045.50,1045.25,1045.25,0,3,3.00
10/04/2004,04:15,1045.50,1045.75,1045.50,1045.50,96,2,98.00
10/04/2004,04:17,1045.75,1046.00,1045.75,1046.00,162,0,162.00
10/04/2004,04:18,1046.00,1046.00,1046.00,1046.00,40,0,40.00
10/04/2004,04:19,1046.00,1046.25,1046.00,1046.00,17,8,25.00
10/04/2004,04:20,1046.25,1046.25,1046.25,1046.25,11,0,11.00
10/04/2004,04:21,1046.25,1046.25,1045.75,1045.75,50,40,90.00
10/04/2004,04:22,1045.75,1045.75,1045.75,1045.75,0,14,14.00
10/04/2004,04:23,1045.75,1045.75,1045.75,1045.75,0,27,27.00
10/04/2004,04:24,1045.75,1046.00,1045.75,1046.00,3,65,68.00
10/04/2004,04:25,1045.75,1046.00,1045.50,1045.75,16,79,95.00
10/04/2004,04:26,1045.50,1045.75,1045.50,1045.75,26,1,27.00
10/04/2004,04:27,1045.75,1046.00,1045.50,1046.00,121,1,122.00
10/04/2004,04:29,1046.00,1046.00,1046.00,1046.00,74,0,74.00
10/04/2004,04:30,1046.00,1046.00,1046.00,1046.00,42,0,42.00
10/04/2004,04:31,1046.00,1046.25,1046.00,1046.00,18,9,27.00
10/04/2004,04:32,1046.00,1046.25,1046.00,1046.25,1,30,31.00
10/04/2004,04:33,1046.00,1046.00,1046.00,1046.00,0,14,14.00
10/04/2004,04:35,1046.25,1046.25,1046.00,1046.00,10,2,12.00
10/04/2004,04:36,1046.25,1046.25,1046.00,1046.00,23,4,27.00
10/04/2004,04:37,1046.25,1046.50,1046.25,1046.50,57,0,57.00
10/04/2004,04:38,1046.50,1046.50,1046.50,1046.50,82,0,82.00
10/04/2004,04:39,1046.50,1046.50,1046.50,1046.50,48,0,48.00
10/04/2004,04:40,1046.50,1046.75,1046.50,1046.75,7,0,7.00
10/04/2004,04:41,1046.50,1046.75,1046.50,1046.50,2,22,24.00
10/04/2004,04:42,1046.50,1046.50,1046.50,1046.50,0,10,10.00
10/04/2004,04:43,1046.50,1046.50,1046.50,1046.50,0,30,30.00
10/04/2004,04:44,1046.50,1046.50,1046.25,1046.25,0,20,20.00
10/04/2004,04:45,1046.00,1046.25,1046.00,1046.25,11,4,15.00
10/04/2004,04:46,1046.25,1046.25,1046.25,1046.25,34,0,34.00
10/04/2004,04:47,1046.25,1046.25,1046.25,1046.25,141,0,141.00
10/04/2004,04:48,1046.25,1046.50,1046.25,1046.50,47,0,47.00
10/04/2004,04:49,1046.25,1046.50,1046.25,1046.50,6,2,8.00
10/04/2004,04:50,1046.50,1046.50,1046.50,1046.50,1,0,1.00
10/04/2004,04:51,1046.50,1046.50,1046.50,1046.50,2,0,2.00
10/04/2004,04:52,1046.25,1046.50,1046.25,1046.50,1,19,20.00
10/04/2004,04:53,1046.25,1046.25,1046.25,1046.25,0,37,37.00
10/04/2004,04:54,1046.25,1046.25,1046.00,1046.00,134,213,347.00
10/04/2004,04:55,1046.25,1046.25,1046.00,1046.25,103,3,106.00
10/04/2004,04:56,1046.25,1046.50,1046.25,1046.25,119,7,126.00
10/04/2004,04:57,1046.50,1046.50,1046.50,1046.50,150,0,150.00
10/04/2004,04:58,1046.50,1046.50,1046.50,1046.50,7,0,7.00
10/04/2004,04:59,1046.25,1046.50,1046.25,1046.50,1,1,2.00
10/04/2004,05:00,1046.25,1046.50,1046.25,1046.50,151,7,158.00
10/04/2004,05:01,1046.50,1046.50,1046.25,1046.50,35,5,40.00
10/04/2004,05:02,1046.75,1046.75,1046.50,1046.50,5,22,27.00
10/04/2004,05:03,1046.50,1046.50,1046.50,1046.50,0,34,34.00
10/04/2004,05:04,1046.25,1046.50,1046.25,1046.50,42,5,47.00
10/04/2004,05:05,1046.50,1046.50,1046.50,1046.50,27,0,27.00
10/04/2004,05:06,1046.50,1046.50,1046.50,1046.50,3,0,3.00
10/04/2004,05:08,1046.75,1047.00,1046.75,1047.00,105,0,105.00
10/04/2004,05:09,1046.75,1046.75,1046.50,1046.75,7,56,63.00
10/04/2004,05:10,1046.75,1046.75,1046.75,1046.75,1,0,1.00
10/04/2004,05:11,1046.75,1046.75,1046.75,1046.75,7,0,7.00
10/04/2004,05:12,1047.00,1047.50,1047.00,1047.25,294,29,323.00
10/04/2004,05:13,1047.25,1047.50,1047.25,1047.25,134,57,191.00
10/04/2004,05:14,1047.25,1047.25,1047.25,1047.25,0,37,37.00
10/04/2004,05:15,1047.25,1047.25,1047.00,1047.00,0,141,141.00
10/04/2004,05:16,1046.75,1046.75,1046.75,1046.75,0,2,2.00
10/04/2004,05:17,1047.00,1047.00,1047.00,1047.00,1,0,1.00
10/04/2004,05:18,1046.75,1047.00,1046.75,1047.00,26,10,36.00
10/04/2004,05:19,1046.75,1047.00,1046.75,1047.00,21,2,23.00
10/04/2004,05:20,1047.00,1047.00,1047.00,1047.00,25,0,25.00
10/04/2004,05:23,1046.75,1046.75,1046.50,1046.75,5,106,111.00
10/04/2004,05:24,1046.75,1046.75,1046.75,1046.75,17,0,17.00
10/04/2004,05:25,1046.75,1046.75,1046.75,1046.75,5,0,5.00
10/04/2004,05:26,1046.75,1046.75,1046.75,1046.75,21,0,21.00
10/04/2004,05:27,1047.00,1047.00,1046.75,1046.75,1,13,14.00
10/04/2004,05:28,1046.75,1046.75,1046.50,1046.75,1,2,3.00
10/04/2004,05:29,1046.50,1046.50,1046.50,1046.50,0,22,22.00
10/04/2004,05:30,1046.50,1046.50,1046.50,1046.50,0,112,112.00
10/04/2004,05:31,1046.50,1046.50,1046.50,1046.50,0,1,1.00
10/04/2004,05:32,1046.50,1046.50,1046.50,1046.50,0,50,50.00
10/04/2004,05:33,1046.50,1046.75,1046.50,1046.50,8,2,10.00
10/04/2004,05:34,1046.50,1046.75,1046.50,1046.75,1,3,4.00
10/04/2004,05:35,1046.75,1046.75,1046.75,1046.75,30,0,30.00
10/04/2004,05:36,1046.75,1047.00,1046.75,1046.75,16,2,18.00
10/04/2004,05:37,1046.75,1046.75,1046.75,1046.75,0,30,30.00
10/04/2004,05:38,1046.75,1047.00,1046.75,1047.00,2,1,3.00
10/04/2004,05:39,1046.75,1046.75,1046.75,1046.75,0,10,10.00
10/04/2004,05:40,1047.00,1047.00,1047.00,1047.00,45,0,45.00
10/04/2004,05:42,1046.75,1046.75,1046.75,1046.75,0,32,32.00
10/04/2004,05:43,1046.75,1046.75,1046.75,1046.75,0,6,6.00
10/04/2004,05:44,1046.75,1046.75,1046.75,1046.75,0,18,18.00
10/04/2004,05:45,1046.75,1047.00,1046.75,1047.00,21,2,23.00
10/04/2004,05:46,1047.00,1047.00,1047.00,1047.00,5,0,5.00
10/04/2004,05:47,1047.00,1047.25,1047.00,1047.25,16,0,16.00
10/04/2004,05:48,1047.25,1047.25,1047.25,1047.25,6,0,6.00
10/04/2004,05:49,1047.00,1047.00,1047.00,1047.00,0,10,10.00
10/04/2004,05:50,1047.25,1047.25,1047.00,1047.25,45,6,51.00
10/04/2004,05:51,1047.50,1047.50,1047.50,1047.50,18,0,18.00
10/04/2004,05:52,1047.25,1047.50,1047.25,1047.50,28,12,40.00
10/04/2004,05:53,1047.25,1047.25,1047.25,1047.25,0,21,21.00
10/04/2004,05:54,1047.25,1047.25,1047.25,1047.25,0,4,4.00
10/04/2004,05:55,1047.25,1047.25,1047.25,1047.25,0,7,7.00
10/04/2004,05:56,1047.00,1047.00,1047.00,1047.00,0,22,22.00
10/04/2004,05:57,1047.00,1047.25,1047.00,1047.00,5,13,18.00
10/04/2004,05:58,1047.00,1047.00,1047.00,1047.00,0,27,27.00
10/04/2004,05:59,1047.00,1047.00,1047.00,1047.00,0,3,3.00
10/04/2004,06:00,1047.00,1047.00,1047.00,1047.00,0,2,2.00
10/04/2004,06:01,1047.00,1047.00,1047.00,1047.00,0,10,10.00
10/04/2004,06:02,1047.25,1047.25,1047.25,1047.25,9,0,9.00
10/04/2004,06:03,1047.25,1047.25,1047.00,1047.00,6,46,52.00
10/04/2004,06:04,1047.00,1047.00,1047.00,1047.00,0,19,19.00
10/04/2004,06:05,1047.00,1047.50,1047.00,1047.50,71,16,87.00
10/04/2004,06:06,1047.25,1047.25,1047.00,1047.25,43,41,84.00
10/04/2004,06:07,1047.25,1047.25,1047.00,1047.00,4,2,6.00
10/04/2004,06:08,1047.00,1047.25,1046.50,1046.75,5,94,99.00
10/04/2004,06:09,1046.75,1046.75,1046.75,1046.75,32,0,32.00
10/04/2004,06:10,1046.75,1046.75,1046.50,1046.75,26,66,92.00
10/04/2004,06:11,1046.75,1046.75,1046.50,1046.50,1,9,10.00
10/04/2004,06:12,1046.50,1046.50,1046.50,1046.50,0,31,31.00
10/04/2004,06:13,1046.25,1046.50,1046.25,1046.50,28,6,34.00
10/04/2004,06:14,1046.25,1046.25,1046.25,1046.25,0,7,7.00
10/04/2004,06:15,1046.50,1046.50,1046.25,1046.50,4,12,16.00
10/04/2004,06:16,1046.25,1046.25,1046.25,1046.25,0,76,76.00
10/04/2004,06:17,1046.25,1046.25,1046.25,1046.25,0,116,116.00
10/04/2004,06:18,1046.25,1046.50,1046.25,1046.50,45,61,106.00
10/04/2004,06:19,1046.25,1046.50,1046.25,1046.25,3,19,22.00
10/04/2004,06:20,1046.50,1046.50,1046.25,1046.50,2,1,3.00
10/04/2004,06:21,1046.25,1046.25,1046.25,1046.25,0,2,2.00
10/04/2004,06:22,1046.25,1046.50,1046.25,1046.25,23,3,26.00
10/04/2004,06:24,1046.50,1046.50,1046.25,1046.50,2,1,3.00
10/04/2004,06:25,1046.25,1046.50,1046.25,1046.50,6,1,7.00
10/04/2004,06:26,1046.25,1046.50,1046.25,1046.25,1,3,4.00
10/04/2004,06:27,1046.50,1046.50,1046.00,1046.00,6,101,107.00
10/04/2004,06:28,1046.00,1046.25,1046.00,1046.25,26,1,27.00
10/04/2004,06:29,1046.00,1046.25,1046.00,1046.25,110,3,113.00
10/04/2004,06:30,1046.25,1046.25,1046.25,1046.25,37,0,37.00
10/04/2004,06:32,1046.25,1046.25,1046.25,1046.25,69,0,69.00
10/04/2004,06:33,1046.50,1046.50,1046.25,1046.25,4,63,67.00
10/04/2004,06:34,1046.25,1046.25,1046.25,1046.25,0,49,49.00
10/04/2004,06:35,1046.25,1046.25,1046.25,1046.25,0,3,3.00
10/04/2004,06:36,1046.50,1046.50,1046.50,1046.50,9,0,9.00
10/04/2004,06:37,1046.25,1046.50,1046.25,1046.50,2,3,5.00
10/04/2004,06:38,1046.25,1046.25,1046.25,1046.25,0,115,115.00
10/04/2004,06:39,1046.25,1046.25,1046.25,1046.25,0,5,5.00
10/04/2004,06:40,1046.25,1046.25,1046.25,1046.25,0,48,48.00
10/04/2004,06:41,1046.25,1046.25,1046.25,1046.25,0,5,5.00
10/04/2004,06:42,1046.50,1046.75,1046.50,1046.50,204,7,211.00
10/04/2004,06:43,1046.50,1046.75,1046.50,1046.50,1,276,277.00
10/04/2004,06:44,1046.75,1046.75,1046.75,1046.75,117,0,117.00
10/04/2004,06:45,1046.75,1047.00,1046.75,1046.75,101,7,108.00
10/04/2004,06:46,1047.00,1047.25,1047.00,1047.25,420,0,420.00
10/04/2004,06:47,1047.00,1047.00,1046.75,1046.75,0,258,258.00
10/04/2004,06:48,1047.00,1047.25,1047.00,1047.00,80,22,102.00
10/04/2004,06:49,1047.00,1047.00,1046.75,1047.00,19,9,28.00
10/04/2004,06:50,1047.00,1047.00,1046.75,1047.00,27,26,53.00
10/04/2004,06:51,1046.75,1046.75,1046.75,1046.75,0,31,31.00
10/04/2004,06:52,1046.75,1046.75,1046.75,1046.75,0,32,32.00
10/04/2004,06:53,1046.75,1046.75,1046.75,1046.75,0,288,288.00
10/04/2004,06:54,1046.75,1046.75,1046.75,1046.75,0,68,68.00
10/04/2004,06:55,1046.75,1046.75,1046.75,1046.75,0,23,23.00
10/04/2004,06:56,1046.75,1046.75,1046.75,1046.75,0,12,12.00
10/04/2004,06:57,1046.75,1046.75,1046.50,1046.75,1,2,3.00
10/04/2004,06:58,1046.75,1046.75,1046.50,1046.50,2,1,3.00
10/04/2004,06:59,1046.50,1046.50,1046.50,1046.50,0,86,86.00
10/04/2004,07:00,1046.50,1046.50,1046.50,1046.50,0,71,71.00
10/04/2004,07:01,1046.50,1046.50,1046.50,1046.50,0,59,59.00
10/04/2004,07:02,1046.25,1046.50,1046.00,1046.00,5,283,288.00
10/04/2004,07:03,1046.00,1046.00,1045.75,1045.75,0,195,195.00
10/04/2004,07:04,1045.75,1046.00,1045.75,1045.75,2,6,8.00
10/04/2004,07:05,1045.75,1046.00,1045.75,1046.00,3,105,108.00
10/04/2004,07:06,1046.00,1046.00,1045.75,1045.75,2,127,129.00
10/04/2004,07:07,1046.00,1046.00,1046.00,1046.00,129,0,129.00
10/04/2004,07:08,1046.00,1046.25,1046.00,1046.25,192,0,192.00
10/04/2004,07:09,1046.00,1046.50,1046.00,1046.25,183,79,262.00
10/04/2004,07:10,1046.50,1046.75,1046.50,1046.50,365,34,399.00
10/04/2004,07:11,1046.50,1046.75,1046.50,1046.50,15,219,234.00
10/04/2004,07:12,1046.50,1046.75,1046.50,1046.75,2,39,41.00
10/04/2004,07:13,1046.50,1046.75,1046.50,1046.75,13,106,119.00
10/04/2004,07:14,1046.50,1046.50,1046.25,1046.50,67,76,143.00
10/04/2004,07:15,1046.50,1046.75,1046.50,1046.50,28,14,42.00
10/04/2004,07:16,1046.50,1046.50,1046.25,1046.50,61,2,63.00
10/04/2004,07:17,1046.25,1046.50,1046.00,1046.25,27,132,159.00
10/04/2004,07:18,1046.25,1046.25,1046.00,1046.25,62,10,72.00
10/04/2004,07:19,1046.25,1046.25,1046.25,1046.25,141,0,141.00
10/04/2004,07:20,1046.25,1046.50,1046.25,1046.50,387,10,397.00
10/04/2004,07:21,1046.50,1046.75,1046.50,1046.75,193,3,196.00
10/04/2004,07:22,1046.75,1047.00,1046.50,1047.00,249,2,251.00
10/04/2004,07:23,1046.75,1047.00,1046.75,1047.00,3,74,77.00
10/04/2004,07:24,1047.00,1047.00,1047.00,1047.00,1,0,1.00
10/04/2004,07:25,1046.75,1047.00,1046.75,1046.75,2,265,267.00
10/04/2004,07:26,1047.00,1047.00,1047.00,1047.00,2,0,2.00
10/04/2004,07:27,1047.00,1047.00,1046.75,1047.00,561,250,811.00
10/04/2004,07:28,1047.00,1047.25,1047.00,1047.00,60,6,66.00
10/04/2004,07:29,1047.00,1047.00,1046.75,1047.00,40,160,200.00
10/04/2004,07:30,1046.75,1046.75,1046.75,1046.75,0,12,12.00
10/04/2004,07:31,1047.00,1047.00,1046.75,1046.75,4,103,107.00
10/04/2004,07:32,1046.75,1047.00,1046.75,1046.75,5,18,23.00
10/04/2004,07:33,1047.00,1047.25,1046.75,1047.00,138,224,362.00
10/04/2004,07:34,1047.00,1047.00,1046.75,1047.00,19,106,125.00
10/04/2004,07:35,1047.00,1047.00,1046.75,1047.00,57,1,58.00
10/04/2004,07:36,1047.00,1047.00,1047.00,1047.00,113,0,113.00
10/04/2004,07:37,1047.00,1047.25,1047.00,1047.00,24,84,108.00
10/04/2004,07:38,1047.25,1047.25,1046.75,1047.00,7,143,150.00
10/04/2004,07:39,1046.75,1046.75,1046.75,1046.75,0,216,216.00
10/04/2004,07:40,1046.75,1047.25,1046.75,1047.00,205,34,239.00
10/04/2004,07:41,1047.25,1047.25,1046.75,1047.00,301,608,909.00
10/04/2004,07:42,1047.00,1047.50,1047.00,1047.25,442,80,522.00
10/04/2004,07:43,1047.50,1047.75,1047.50,1047.75,461,8,469.00
10/04/2004,07:44,1047.50,1048.00,1047.50,1048.00,366,109,475.00
10/04/2004,07:45,1047.75,1048.00,1047.50,1047.50,59,1101,1160.00
10/04/2004,07:46,1047.50,1047.50,1047.25,1047.50,1,116,117.00
10/04/2004,07:47,1047.50,1047.50,1047.25,1047.50,155,17,172.00
10/04/2004,07:48,1047.50,1047.50,1047.25,1047.50,33,208,241.00
10/04/2004,07:49,1047.50,1047.75,1047.50,1047.50,264,68,332.00
10/04/2004,07:50,1047.50,1047.75,1047.50,1047.75,6,12,18.00
10/04/2004,07:51,1047.50,1047.75,1047.50,1047.75,118,7,125.00
10/04/2004,07:52,1047.50,1047.75,1047.50,1047.50,21,135,156.00
10/04/2004,07:53,1047.50,1047.75,1047.50,1047.50,3,308,311.00
10/04/2004,07:54,1047.50,1047.50,1047.50,1047.50,0,10,10.00
10/04/2004,07:55,1047.50,1047.50,1047.25,1047.25,0,162,162.00
10/04/2004,07:56,1047.25,1047.25,1047.25,1047.25,0,109,109.00
10/04/2004,07:57,1047.25,1047.50,1047.25,1047.50,407,69,476.00
10/04/2004,07:58,1047.50,1047.75,1047.50,1047.75,219,1,220.00
10/04/2004,07:59,1047.50,1047.75,1047.25,1047.50,2,268,270.00
10/04/2004,08:00,1047.50,1047.50,1047.50,1047.50,0,430,430.00
10/04/2004,08:01,1047.50,1047.50,1047.50,1047.50,0,98,98.00
10/04/2004,08:02,1047.50,1047.75,1047.50,1047.50,3,151,154.00
10/04/2004,08:03,1047.50,1047.50,1047.25,1047.50,14,61,75.00
10/04/2004,08:04,1047.25,1047.50,1047.25,1047.50,24,80,104.00
10/04/2004,08:05,1047.50,1047.50,1047.50,1047.50,144,0,144.00
10/04/2004,08:06,1047.50,1047.75,1047.25,1047.50,140,41,181.00
10/04/2004,08:07,1047.50,1047.50,1047.25,1047.25,52,6,58.00
10/04/2004,08:08,1047.25,1047.50,1047.25,1047.25,3,4,7.00
10/04/2004,08:09,1047.50,1047.50,1047.25,1047.25,2,238,240.00
10/04/2004,08:10,1047.25,1047.50,1047.25,1047.50,100,2,102.00
10/04/2004,08:11,1047.50,1047.75,1047.50,1047.50,232,26,258.00
10/04/2004,08:12,1047.50,1047.50,1047.25,1047.50,9,148,157.00
10/04/2004,08:13,1047.25,1047.25,1047.00,1047.25,106,92,198.00
10/04/2004,08:14,1047.00,1047.25,1046.75,1046.75,18,760,778.00
10/04/2004,08:15,1047.00,1047.00,1046.50,1046.50,8,211,219.00
10/04/2004,08:16,1046.75,1046.75,1046.50,1046.75,231,188,419.00
10/04/2004,08:17,1046.50,1046.75,1046.50,1046.75,156,11,167.00
10/04/2004,08:18,1046.50,1047.00,1046.50,1046.75,83,5,88.00
10/04/2004,08:19,1046.75,1047.00,1046.50,1046.50,51,170,221.00
10/04/2004,08:20,1046.50,1047.00,1046.50,1046.50,55,244,299.00
10/04/2004,08:21,1046.50,1046.75,1046.50,1046.50,12,513,525.00
10/04/2004,08:22,1046.25,1046.75,1046.25,1046.50,149,415,564.00
10/04/2004,08:23,1046.50,1046.50,1045.75,1046.00,221,2196,2417.00
10/04/2004,08:24,1046.00,1046.25,1046.00,1046.25,9,656,665.00
10/04/2004,08:25,1046.25,1046.25,1046.00,1046.00,18,20,38.00
10/04/2004,08:26,1046.00,1046.25,1045.75,1045.75,10,302,312.00
10/04/2004,08:27,1045.75,1046.00,1045.50,1046.00,93,168,261.00
10/04/2004,08:28,1046.00,1046.00,1045.50,1045.75,211,450,661.00
10/04/2004,08:29,1045.75,1046.00,1045.50,1046.00,531,205,736.00
10/04/2004,08:30,1046.00,1046.25,1045.25,1045.50,1222,1238,2460.00
10/04/2004,08:31,1045.25,1045.50,1044.75,1045.00,3016,3519,6535.00
10/04/2004,08:32,1045.25,1045.50,1044.75,1045.50,5300,1871,7171.00
10/04/2004,08:33,1045.25,1045.75,1045.00,1045.75,3248,1615,4863.00
10/04/2004,08:34,1045.75,1046.25,1045.50,1046.00,1805,912,2717.00
10/04/2004,08:35,1046.25,1046.25,1045.75,1046.00,1344,1548,2892.00
10/04/2004,08:36,1046.00,1046.25,1045.75,1046.00,2091,1493,3584.00
10/04/2004,08:37,1046.00,1046.00,1045.00,1045.00,675,1793,2468.00
10/04/2004,08:38,1045.00,1045.50,1045.00,1045.25,1130,656,1786.00
10/04/2004,08:39,1045.00,1045.50,1044.50,1044.50,1399,3500,4899.00
10/04/2004,08:40,1044.75,1044.75,1044.25,1044.25,1377,1624,3001.00
10/04/2004,08:41,1044.25,1045.25,1044.25,1045.25,2188,1005,3193.00
10/04/2004,08:42,1045.00,1045.50,1045.00,1045.25,1140,948,2088.00
10/04/2004,08:43,1045.25,1045.25,1045.00,1045.25,980,94,1074.00
10/04/2004,08:44,1045.25,1045.75,1045.00,1045.50,1141,313,1454.00
10/04/2004,08:45,1045.25,1045.50,1045.00,1045.25,695,876,1571.00
10/04/2004,08:46,1045.50,1046.00,1045.25,1045.75,1454,287,1741.00
10/04/2004,08:47,1045.75,1046.50,1045.75,1046.00,4083,1840,5923.00
10/04/2004,08:48,1046.25,1046.75,1046.00,1046.50,2548,1804,4352.00
10/04/2004,08:49,1046.50,1046.50,1046.00,1046.00,905,693,1598.00
10/04/2004,08:50,1046.00,1046.50,1046.00,1046.25,1036,201,1237.00
10/04/2004,08:51,1046.50,1046.75,1046.25,1046.75,775,529,1304.00
10/04/2004,08:52,1046.75,1046.75,1046.25,1046.50,875,614,1489.00
10/04/2004,08:53,1046.50,1047.25,1046.50,1047.00,2260,292,2552.00
10/04/2004,08:54,1047.00,1047.25,1046.75,1047.00,844,1056,1900.00
10/04/2004,08:55,1046.75,1047.00,1046.50,1046.50,561,1281,1842.00
10/04/2004,08:56,1046.50,1046.75,1046.50,1046.75,1162,325,1487.00
10/04/2004,08:57,1046.50,1047.00,1046.50,1046.50,196,625,821.00
10/04/2004,08:58,1046.75,1047.25,1046.50,1047.25,1116,222,1338.00
10/04/2004,08:59,1047.25,1047.25,1046.75,1047.00,801,670,1471.00
10/04/2004,09:00,1047.00,1047.50,1047.00,1047.25,1251,527,1778.00
10/04/2004,09:01,1047.25,1048.00,1046.75,1047.75,3627,1568,5195.00
10/04/2004,09:02,1047.75,1048.75,1047.75,1048.00,5615,4550,10165.00
10/04/2004,09:03,1047.75,1048.00,1047.50,1047.50,1551,1315,2866.00
10/04/2004,09:04,1047.50,1047.75,1047.00,1047.50,2248,4628,6876.00
10/04/2004,09:05,1047.50,1047.50,1047.25,1047.25,733,1057,1790.00
10/04/2004,09:06,1047.50,1047.75,1047.25,1047.25,1209,2074,3283.00
10/04/2004,09:07,1047.50,1047.50,1047.25,1047.25,787,1148,1935.00
10/04/2004,09:08,1047.25,1047.50,1047.00,1047.00,482,1445,1927.00
10/04/2004,09:09,1047.25,1047.75,1047.00,1047.50,1572,1374,2946.00
10/04/2004,09:10,1047.50,1047.75,1047.50,1047.50,122,776,898.00
10/04/2004,09:11,1047.75,1047.75,1047.25,1047.25,1373,1612,2985.00
10/04/2004,09:12,1047.00,1047.25,1047.00,1047.00,124,689,813.00
10/04/2004,09:13,1047.25,1047.25,1046.75,1047.25,603,841,1444.00
10/04/2004,09:14,1047.25,1048.00,1047.25,1048.00,3551,266,3817.00
10/04/2004,09:15,1048.00,1048.00,1047.25,1047.25,124,1492,1616.00
10/04/2004,09:16,1047.25,1047.50,1047.25,1047.25,156,1143,1299.00
10/04/2004,09:17,1047.25,1047.50,1047.00,1047.00,307,1607,1914.00
10/04/2004,09:18,1047.00,1047.25,1046.75,1046.75,258,982,1240.00
10/04/2004,09:19,1047.00,1047.25,1046.75,1047.25,611,181,792.00
10/04/2004,09:20,1047.00,1047.25,1046.75,1047.00,444,614,1058.00
10/04/2004,09:21,1047.00,1047.00,1046.50,1046.50,289,2549,2838.00
10/04/2004,09:22,1046.50,1046.75,1046.50,1046.75,157,759,916.00
10/04/2004,09:23,1046.50,1046.75,1046.25,1046.50,102,683,785.00
10/04/2004,09:24,1046.50,1046.50,1045.75,1046.00,196,3520,3716.00
10/04/2004,09:25,1046.00,1046.25,1046.00,1046.00,62,530,592.00
10/04/2004,09:26,1046.00,1046.75,1046.00,1046.50,1531,593,2124.00
10/04/2004,09:27,1046.50,1046.75,1046.25,1046.75,2038,275,2313.00
10/04/2004,09:28,1046.75,1047.00,1046.50,1046.75,503,336,839.00
10/04/2004,09:29,1046.50,1046.75,1046.25,1046.50,296,376,672.00
10/04/2004,09:30,1046.50,1046.75,1046.25,1046.25,323,848,1171.00
10/04/2004,09:31,1046.25,1046.25,1045.75,1046.00,375,1756,2131.00
10/04/2004,09:32,1046.00,1046.25,1045.75,1046.00,86,578,664.00
10/04/2004,09:33,1046.00,1046.50,1046.00,1046.25,1872,426,2298.00
10/04/2004,09:34,1046.25,1046.50,1046.00,1046.25,564,707,1271.00
10/04/2004,09:35,1046.25,1046.50,1046.25,1046.25,42,297,339.00
10/04/2004,09:36,1046.50,1047.00,1046.25,1046.75,2231,191,2422.00
10/04/2004,09:37,1047.00,1047.25,1046.50,1046.50,1006,650,1656.00
10/04/2004,09:38,1046.50,1046.75,1046.50,1046.50,195,170,365.00
10/04/2004,09:39,1046.50,1046.75,1046.50,1046.75,535,94,629.00
10/04/2004,09:40,1046.75,1047.00,1046.50,1047.00,1312,46,1358.00
10/04/2004,09:41,1047.00,1047.00,1046.50,1046.50,193,835,1028.00
10/04/2004,09:42,1046.50,1046.75,1046.50,1046.75,180,34,214.00
10/04/2004,09:43,1047.00,1047.00,1046.75,1046.75,26,138,164.00
10/04/2004,09:44,1047.00,1047.00,1046.75,1047.00,2,35,37.00
10/04/2004,09:45,1047.00,1047.25,1046.75,1047.25,1347,194,1541.00
10/04/2004,09:46,1047.25,1047.25,1047.00,1047.25,66,353,419.00
10/04/2004,09:47,1047.00,1047.50,1047.00,1047.25,1955,86,2041.00
10/04/2004,09:48,1047.25,1047.25,1046.50,1046.50,56,1895,1951.00
10/04/2004,09:49,1046.50,1046.75,1046.25,1046.50,217,2045,2262.00
10/04/2004,09:50,1046.25,1046.75,1046.25,1046.75,705,704,1409.00
10/04/2004,09:51,1046.50,1046.75,1046.25,1046.25,62,349,411.00
10/04/2004,09:52,1046.25,1046.50,1046.00,1046.25,48,2470,2518.00
10/04/2004,09:53,1046.00,1046.25,1045.75,1046.25,525,181,706.00
10/04/2004,09:54,1046.00,1046.25,1045.75,1046.00,569,1095,1664.00
10/04/2004,09:55,1046.25,1046.50,1045.75,1046.00,1178,1190,2368.00
10/04/2004,09:56,1045.75,1046.00,1045.75,1045.75,412,910,1322.00
10/04/2004,09:57,1045.75,1046.25,1045.50,1046.00,1192,997,2189.00
10/04/2004,09:58,1046.25,1046.25,1046.00,1046.00,10,60,70.00
10/04/2004,09:59,1046.25,1046.25,1046.00,1046.00,603,75,678.00
10/04/2004,10:00,1046.25,1046.25,1045.75,1046.25,328,720,1048.00
10/04/2004,10:01,1046.00,1046.50,1046.00,1046.25,729,126,855.00
10/04/2004,10:02,1046.50,1047.00,1046.25,1046.75,2518,228,2746.00
10/04/2004,10:03,1046.50,1047.00,1046.50,1047.00,1286,457,1743.00
10/04/2004,10:04,1047.00,1047.00,1046.50,1046.50,230,981,1211.00
10/04/2004,10:05,1046.50,1046.75,1046.50,1046.75,38,520,558.00
10/04/2004,10:06,1046.50,1046.75,1046.00,1046.50,478,887,1365.00
10/04/2004,10:07,1046.50,1047.25,1046.50,1047.00,3068,417,3485.00
10/04/2004,10:08,1047.25,1047.25,1046.75,1047.00,189,506,695.00
10/04/2004,10:09,1047.00,1047.00,1046.75,1047.00,1359,328,1687.00
10/04/2004,10:10,1046.75,1047.50,1046.75,1047.25,1876,99,1975.00
10/04/2004,10:11,1047.25,1048.00,1047.25,1047.25,3878,1769,5647.00
10/04/2004,10:12,1047.50,1047.75,1047.25,1047.50,657,451,1108.00
10/04/2004,10:13,1047.50,1047.75,1047.50,1047.50,230,259,489.00
10/04/2004,10:14,1047.50,1047.75,1047.50,1047.50,85,572,657.00
10/04/2004,10:15,1047.50,1047.50,1047.25,1047.25,186,414,600.00
10/04/2004,10:16,1047.25,1047.50,1047.00,1047.25,31,1208,1239.00
10/04/2004,10:17,1047.00,1047.25,1046.75,1046.75,1010,942,1952.00
10/04/2004,10:18,1047.00,1047.00,1046.75,1046.75,514,149,663.00
10/04/2004,10:19,1046.75,1047.00,1046.75,1046.75,113,327,440.00
10/04/2004,10:20,1047.00,1047.25,1046.75,1047.25,366,924,1290.00
10/04/2004,10:21,1047.25,1047.50,1047.25,1047.25,620,257,877.00
10/04/2004,10:22,1047.25,1047.50,1047.25,1047.25,16,760,776.00
10/04/2004,10:23,1047.25,1047.25,1046.50,1046.75,8,1849,1857.00
10/04/2004,10:24,1046.75,1046.75,1046.25,1046.50,526,1783,2309.00
10/04/2004,10:25,1046.50,1046.75,1046.50,1046.75,401,325,726.00
10/04/2004,10:26,1046.75,1046.75,1046.00,1046.00,346,3396,3742.00
10/04/2004,10:27,1046.00,1046.75,1046.00,1046.50,1140,1475,2615.00
10/04/2004,10:28,1046.50,1046.50,1046.25,1046.50,337,293,630.00
10/04/2004,10:29,1046.50,1046.75,1046.25,1046.25,196,212,408.00
10/04/2004,10:30,1046.50,1046.50,1046.25,1046.50,89,10,99.00
10/04/2004,10:31,1046.25,1046.50,1046.25,1046.50,40,615,655.00
10/04/2004,10:32,1046.50,1046.50,1045.50,1045.75,156,2821,2977.00
10/04/2004,10:33,1045.75,1046.00,1045.50,1045.75,1310,2174,3484.00
10/04/2004,10:34,1045.75,1046.00,1045.50,1045.75,289,1355,1644.00
10/04/2004,10:35,1045.75,1045.75,1044.75,1045.00,981,4378,5359.00
10/04/2004,10:36,1045.25,1045.50,1045.00,1045.25,453,1584,2037.00
10/04/2004,10:37,1045.25,1045.50,1044.75,1045.25,929,1473,2402.00
10/04/2004,10:38,1045.00,1045.25,1045.00,1045.00,318,983,1301.00
10/04/2004,10:39,1045.00,1045.25,1045.00,1045.25,506,15,521.00
10/04/2004,10:40,1045.25,1045.25,1045.00,1045.00,38,13,51.00
10/04/2004,10:41,1045.00,1045.25,1045.00,1045.25,74,37,111.00
10/04/2004,10:42,1045.25,1045.50,1044.75,1045.00,1950,985,2935.00
10/04/2004,10:43,1045.00,1045.25,1045.00,1045.00,1710,163,1873.00
10/04/2004,10:44,1045.25,1045.50,1045.00,1045.25,748,81,829.00
10/04/2004,10:45,1045.50,1045.50,1045.25,1045.25,70,324,394.00
10/04/2004,10:46,1045.50,1046.00,1045.25,1046.00,1732,789,2521.00
10/04/2004,10:47,1046.00,1046.00,1045.75,1046.00,185,97,282.00
10/04/2004,10:48,1046.00,1046.00,1045.50,1045.75,147,628,775.00
10/04/2004,10:49,1045.75,1046.00,1045.50,1045.75,621,317,938.00
10/04/2004,10:50,1045.75,1046.00,1045.50,1045.50,38,293,331.00
10/04/2004,10:51,1045.50,1045.75,1045.50,1045.50,153,234,387.00
10/04/2004,10:52,1045.50,1045.75,1045.25,1045.75,943,498,1441.00
10/04/2004,10:53,1045.75,1045.75,1045.50,1045.50,22,93,115.00
10/04/2004,10:54,1045.50,1045.75,1045.25,1045.75,58,617,675.00
10/04/2004,10:55,1045.75,1045.75,1045.25,1045.50,247,159,406.00
10/04/2004,10:56,1045.50,1045.75,1045.50,1045.50,25,212,237.00
10/04/2004,10:57,1045.75,1045.75,1045.00,1045.25,78,951,1029.00
10/04/2004,10:58,1045.00,1045.50,1045.00,1045.25,196,271,467.00
10/04/2004,10:59,1045.25,1045.50,1044.75,1045.25,1209,905,2114.00
10/04/2004,11:00,1045.25,1045.50,1045.00,1045.50,807,338,1145.00
10/04/2004,11:01,1045.25,1045.50,1045.25,1045.25,27,343,370.00
10/04/2004,11:02,1045.50,1045.50,1045.00,1045.25,165,379,544.00
10/04/2004,11:03,1045.25,1045.50,1045.25,1045.50,306,68,374.00
10/04/2004,11:04,1045.50,1045.50,1045.25,1045.50,167,26,193.00
10/04/2004,11:05,1045.50,1045.50,1045.00,1045.25,37,587,624.00
10/04/2004,11:06,1045.00,1045.00,1044.75,1045.00,99,686,785.00
10/04/2004,11:07,1045.00,1045.25,1045.00,1045.00,190,354,544.00
10/04/2004,11:08,1045.00,1045.00,1044.75,1045.00,65,75,140.00
10/04/2004,11:09,1045.00,1045.25,1044.75,1045.00,1421,270,1691.00
10/04/2004,11:10,1045.00,1045.00,1044.75,1045.00,312,117,429.00
10/04/2004,11:11,1044.75,1045.25,1044.75,1045.00,254,415,669.00
10/04/2004,11:12,1045.00,1045.00,1044.75,1045.00,109,364,473.00
10/04/2004,11:13,1044.75,1045.00,1044.75,1044.75,66,249,315.00
10/04/2004,11:14,1045.00,1045.00,1044.75,1045.00,359,3,362.00
10/04/2004,11:15,1045.25,1045.50,1045.00,1045.50,448,61,509.00
10/04/2004,11:16,1045.50,1045.75,1045.25,1045.50,975,313,1288.00
10/04/2004,11:17,1045.50,1045.50,1045.25,1045.25,434,60,494.00
10/04/2004,11:18,1045.50,1045.50,1045.00,1045.00,202,244,446.00
10/04/2004,11:19,1045.25,1045.25,1045.00,1045.25,305,3,308.00
10/04/2004,11:20,1045.50,1045.50,1045.25,1045.25,15,11,26.00
10/04/2004,11:21,1045.25,1045.50,1045.25,1045.50,351,117,468.00
10/04/2004,11:22,1045.75,1045.75,1045.50,1045.75,95,67,162.00
10/04/2004,11:23,1045.75,1045.75,1045.25,1045.50,128,498,626.00
10/04/2004,11:24,1045.50,1045.75,1045.50,1045.50,477,165,642.00
10/04/2004,11:25,1045.75,1045.75,1045.50,1045.50,16,29,45.00
10/04/2004,11:26,1045.50,1045.75,1045.25,1045.50,293,972,1265.00
10/04/2004,11:27,1045.50,1045.75,1045.25,1045.75,366,19,385.00
10/04/2004,11:28,1045.75,1045.75,1045.50,1045.75,220,120,340.00
10/04/2004,11:29,1045.75,1045.75,1045.50,1045.75,217,41,258.00
10/04/2004,11:30,1045.50,1045.75,1045.25,1045.25,7,212,219.00
10/04/2004,11:31,1045.25,1045.50,1045.25,1045.25,62,67,129.00
10/04/2004,11:32,1045.25,1045.50,1045.25,1045.50,8,29,37.00
10/04/2004,11:33,1045.50,1045.50,1045.25,1045.50,27,44,71.00
10/04/2004,11:34,1045.50,1045.50,1045.25,1045.50,281,38,319.00
10/04/2004,11:35,1045.50,1045.50,1045.25,1045.50,54,35,89.00
10/04/2004,11:36,1045.50,1045.50,1045.25,1045.50,5,32,37.00
10/04/2004,11:37,1045.50,1045.50,1045.25,1045.50,14,64,78.00
10/04/2004,11:38,1045.50,1045.50,1044.50,1044.75,612,1695,2307.00
10/04/2004,11:39,1044.75,1045.00,1044.75,1045.00,630,42,672.00
10/04/2004,11:40,1045.00,1045.50,1045.00,1045.25,660,27,687.00
10/04/2004,11:41,1045.50,1045.50,1045.25,1045.50,379,23,402.00
10/04/2004,11:42,1045.50,1045.75,1045.25,1045.50,591,36,627.00
10/04/2004,11:43,1045.50,1045.50,1045.00,1045.25,59,251,310.00
10/04/2004,11:44,1045.25,1045.25,1044.75,1045.00,84,798,882.00
10/04/2004,11:45,1045.00,1045.00,1044.75,1045.00,15,42,57.00
10/04/2004,11:46,1045.00,1045.25,1044.75,1045.00,690,218,908.00
10/04/2004,11:47,1045.00,1045.50,1045.00,1045.25,303,71,374.00
10/04/2004,11:48,1045.50,1045.75,1045.25,1045.50,1009,887,1896.00
10/04/2004,11:49,1045.75,1045.75,1045.00,1045.00,779,376,1155.00
10/04/2004,11:50,1045.00,1045.50,1045.00,1045.00,216,168,384.00
10/04/2004,11:51,1045.00,1045.25,1045.00,1045.00,13,247,260.00
10/04/2004,11:52,1045.00,1045.00,1044.00,1044.25,533,3482,4015.00
10/04/2004,11:53,1044.25,1044.50,1044.00,1044.50,889,711,1600.00
10/04/2004,11:54,1044.50,1044.50,1044.00,1044.25,264,735,999.00
10/04/2004,11:55,1044.25,1044.50,1044.00,1044.25,386,593,979.00
10/04/2004,11:56,1044.50,1044.50,1044.00,1044.25,310,1176,1486.00
10/04/2004,11:57,1044.25,1045.00,1044.25,1045.00,2284,249,2533.00
10/04/2004,11:58,1044.75,1045.00,1044.50,1044.50,133,336,469.00
10/04/2004,11:59,1044.50,1044.75,1044.50,1044.75,49,24,73.00
10/04/2004,12:00,1044.75,1044.75,1044.25,1044.50,100,384,484.00
10/04/2004,12:01,1044.25,1044.25,1044.00,1044.00,420,895,1315.00
10/04/2004,12:02,1044.00,1044.25,1043.75,1044.25,389,1349,1738.00
10/04/2004,12:03,1044.00,1044.25,1044.00,1044.25,42,733,775.00
10/04/2004,12:04,1044.00,1044.25,1044.00,1044.00,849,105,954.00
10/04/2004,12:05,1044.25,1044.25,1043.75,1043.75,318,522,840.00
10/04/2004,12:06,1043.75,1044.00,1043.75,1044.00,713,25,738.00
10/04/2004,12:07,1044.00,1044.25,1044.00,1044.25,19,340,359.00
10/04/2004,12:08,1044.25,1044.50,1044.00,1044.25,684,182,866.00
10/04/2004,12:09,1044.25,1044.50,1044.00,1044.50,427,8,435.00
10/04/2004,12:10,1044.50,1044.50,1044.25,1044.25,267,12,279.00
10/04/2004,12:11,1044.25,1044.75,1044.25,1044.75,568,367,935.00
10/04/2004,12:12,1044.75,1044.75,1044.50,1044.75,82,36,118.00
10/04/2004,12:13,1044.50,1044.75,1044.25,1044.25,41,401,442.00
10/04/2004,12:14,1044.50,1044.75,1044.25,1044.50,181,41,222.00
10/04/2004,12:15,1044.50,1044.75,1044.25,1044.25,9,383,392.00
10/04/2004,12:16,1044.50,1045.00,1044.50,1044.75,884,145,1029.00
10/04/2004,12:17,1045.00,1045.00,1044.50,1044.50,24,277,301.00
10/04/2004,12:18,1044.50,1045.00,1044.50,1044.75,338,57,395.00
10/04/2004,12:19,1044.75,1045.00,1044.75,1044.75,16,32,48.00
10/04/2004,12:20,1044.75,1045.00,1044.50,1044.75,122,152,274.00
10/04/2004,12:21,1045.00,1045.00,1044.75,1045.00,485,47,532.00
10/04/2004,12:22,1045.00,1045.25,1044.75,1045.00,669,438,1107.00
10/04/2004,12:23,1045.00,1045.00,1044.75,1045.00,126,11,137.00
10/04/2004,12:24,1045.00,1045.00,1044.75,1045.00,362,6,368.00
10/04/2004,12:25,1045.00,1045.00,1044.75,1045.00,195,38,233.00
10/04/2004,12:26,1045.00,1045.00,1044.25,1044.50,528,1024,1552.00
10/04/2004,12:27,1044.50,1044.50,1044.00,1044.25,102,698,800.00
10/04/2004,12:28,1044.25,1044.75,1043.75,1044.75,1840,1708,3548.00
10/04/2004,12:29,1044.75,1044.75,1044.50,1044.75,124,441,565.00
10/04/2004,12:30,1044.75,1044.75,1044.50,1044.50,62,431,493.00
10/04/2004,12:31,1044.75,1044.75,1044.50,1044.50,11,487,498.00
10/04/2004,12:32,1044.50,1044.75,1044.50,1044.50,87,329,416.00
10/04/2004,12:33,1044.75,1044.75,1044.50,1044.50,54,5,59.00
10/04/2004,12:34,1044.50,1044.75,1044.50,1044.75,58,95,153.00
10/04/2004,12:35,1044.75,1044.75,1044.50,1044.50,58,233,291.00
10/04/2004,12:36,1044.75,1044.75,1044.50,1044.50,40,95,135.00
10/04/2004,12:37,1044.50,1044.75,1044.50,1044.50,114,158,272.00
10/04/2004,12:38,1044.75,1044.75,1044.50,1044.75,320,2,322.00
10/04/2004,12:39,1044.75,1045.00,1044.75,1045.00,320,45,365.00
10/04/2004,12:40,1045.00,1045.25,1044.75,1045.00,697,516,1213.00
10/04/2004,12:41,1045.00,1045.25,1044.75,1045.25,201,22,223.00
10/04/2004,12:42,1045.25,1045.25,1045.00,1045.25,122,10,132.00
10/04/2004,12:43,1045.00,1045.25,1045.00,1045.25,50,22,72.00
10/04/2004,12:44,1045.25,1045.50,1045.00,1045.25,857,315,1172.00
10/04/2004,12:45,1045.25,1045.50,1045.00,1045.25,337,265,602.00
10/04/2004,12:46,1045.50,1045.50,1045.25,1045.50,1061,20,1081.00
10/04/2004,12:47,1045.50,1045.50,1045.25,1045.50,434,20,454.00
10/04/2004,12:48,1045.50,1045.75,1045.25,1045.50,747,27,774.00
10/04/2004,12:49,1045.75,1045.75,1045.50,1045.50,446,228,674.00
10/04/2004,12:50,1045.50,1045.75,1045.50,1045.50,113,690,803.00
10/04/2004,12:51,1045.75,1045.75,1045.50,1045.50,34,444,478.00
10/04/2004,12:52,1045.50,1045.75,1045.25,1045.50,445,195,640.00
10/04/2004,12:53,1045.50,1045.75,1045.50,1045.50,56,335,391.00
10/04/2004,12:54,1045.50,1045.50,1045.25,1045.50,111,405,516.00
10/04/2004,12:55,1045.25,1045.50,1045.25,1045.50,319,27,346.00
10/04/2004,12:56,1045.25,1045.75,1045.25,1045.50,304,38,342.00
10/04/2004,12:57,1045.75,1046.00,1045.50,1046.00,874,88,962.00
10/04/2004,12:58,1046.00,1046.00,1045.50,1045.75,153,249,402.00
10/04/2004,12:59,1045.50,1045.75,1045.25,1045.25,112,256,368.00
10/04/2004,13:00,1045.25,1045.50,1045.00,1045.25,241,393,634.00
10/04/2004,13:01,1045.25,1045.25,1044.75,1045.00,119,666,785.00
10/04/2004,13:02,1044.75,1045.25,1044.75,1045.00,663,156,819.00
10/04/2004,13:03,1045.25,1045.50,1045.00,1045.25,647,196,843.00
10/04/2004,13:04,1045.25,1045.50,1045.00,1045.25,286,99,385.00
10/04/2004,13:05,1045.25,1045.50,1045.25,1045.25,176,51,227.00
10/04/2004,13:06,1045.50,1045.50,1045.00,1045.25,30,219,249.00
10/04/2004,13:07,1045.00,1045.50,1045.00,1045.25,401,15,416.00
10/04/2004,13:08,1045.25,1045.50,1045.25,1045.50,13,81,94.00
10/04/2004,13:09,1045.50,1045.50,1045.25,1045.25,37,234,271.00
10/04/2004,13:10,1045.50,1045.75,1045.50,1045.75,856,4,860.00
10/04/2004,13:11,1045.50,1045.75,1045.50,1045.50,14,176,190.00
10/04/2004,13:12,1045.50,1045.75,1045.50,1045.50,1,16,17.00
10/04/2004,13:13,1045.50,1045.75,1045.25,1045.25,12,287,299.00
10/04/2004,13:14,1045.25,1045.50,1045.25,1045.50,12,19,31.00
10/04/2004,13:15,1045.25,1046.25,1045.25,1046.25,2136,39,2175.00
10/04/2004,13:16,1046.25,1046.25,1046.00,1046.00,984,245,1229.00
10/04/2004,13:17,1046.25,1046.25,1046.00,1046.25,317,81,398.00
10/04/2004,13:18,1046.25,1046.50,1046.00,1046.50,659,24,683.00
10/04/2004,13:19,1046.25,1046.50,1046.25,1046.50,1176,13,1189.00
10/04/2004,13:20,1046.50,1046.75,1046.25,1046.50,680,329,1009.00
10/04/2004,13:21,1046.50,1046.75,1046.50,1046.50,62,52,114.00
10/04/2004,13:22,1046.50,1046.75,1046.25,1046.25,123,281,404.00
10/04/2004,13:23,1046.25,1046.50,1046.25,1046.50,653,24,677.00
10/04/2004,13:24,1046.25,1046.50,1046.00,1046.00,30,423,453.00
10/04/2004,13:25,1046.00,1046.50,1046.00,1046.25,120,83,203.00
10/04/2004,13:26,1046.50,1046.75,1046.00,1046.50,809,291,1100.00
10/04/2004,13:27,1046.75,1047.25,1046.50,1046.75,3428,304,3732.00
10/04/2004,13:28,1047.00,1047.25,1046.75,1046.75,966,742,1708.00
10/04/2004,13:29,1047.00,1047.00,1046.75,1046.75,75,85,160.00
10/04/2004,13:30,1046.75,1047.00,1046.75,1047.00,334,164,498.00
10/04/2004,13:31,1047.00,1047.00,1046.50,1046.50,54,235,289.00
10/04/2004,13:32,1046.50,1046.75,1046.50,1046.50,26,322,348.00
10/04/2004,13:33,1046.50,1046.75,1046.50,1046.50,7,370,377.00
10/04/2004,13:34,1046.50,1046.75,1046.50,1046.75,192,595,787.00
10/04/2004,13:35,1046.75,1046.75,1045.00,1045.50,479,4764,5243.00
10/04/2004,13:36,1045.50,1045.75,1045.00,1045.75,1930,790,2720.00
10/04/2004,13:37,1045.75,1045.75,1045.25,1045.25,209,432,641.00
10/04/2004,13:38,1045.50,1045.50,1045.25,1045.25,40,586,626.00
10/04/2004,13:39,1045.50,1045.50,1045.25,1045.50,16,506,522.00
10/04/2004,13:40,1045.25,1045.25,1044.75,1044.75,183,942,1125.00
10/04/2004,13:41,1045.00,1045.50,1045.00,1045.25,949,95,1044.00
10/04/2004,13:42,1045.25,1045.50,1045.25,1045.50,49,40,89.00
10/04/2004,13:43,1045.50,1045.50,1045.25,1045.50,11,177,188.00
10/04/2004,13:44,1045.50,1045.50,1045.25,1045.50,104,272,376.00
10/04/2004,13:45,1045.25,1045.50,1045.25,1045.25,40,179,219.00
10/04/2004,13:46,1045.50,1045.50,1045.25,1045.50,272,148,420.00
10/04/2004,13:47,1045.50,1045.50,1045.25,1045.25,215,551,766.00
10/04/2004,13:48,1045.25,1045.50,1045.25,1045.25,12,59,71.00
10/04/2004,13:49,1045.25,1045.50,1045.25,1045.25,57,498,555.00
10/04/2004,13:50,1045.25,1045.50,1044.75,1045.25,1097,1047,2144.00
10/04/2004,13:51,1045.50,1045.50,1045.25,1045.50,962,40,1002.00
10/04/2004,13:52,1045.25,1045.50,1045.25,1045.25,238,135,373.00
10/04/2004,13:53,1045.50,1045.50,1045.25,1045.50,1215,50,1265.00
10/04/2004,13:54,1045.25,1045.50,1045.25,1045.25,88,4,92.00
10/04/2004,13:55,1045.50,1046.00,1045.25,1046.00,1808,255,2063.00
10/04/2004,13:56,1046.00,1046.00,1045.75,1045.75,138,208,346.00
10/04/2004,13:57,1046.00,1046.00,1045.50,1045.50,78,777,855.00
10/04/2004,13:58,1045.50,1045.75,1044.75,1044.75,33,1814,1847.00
10/04/2004,13:59,1044.75,1044.75,1044.25,1044.50,879,2111,2990.00
10/04/2004,14:00,1044.50,1044.75,1044.25,1044.75,571,162,733.00
10/04/2004,14:01,1044.50,1044.75,1044.00,1044.25,681,3474,4155.00
10/04/2004,14:02,1044.25,1044.50,1044.00,1044.25,1049,845,1894.00
10/04/2004,14:03,1044.25,1044.50,1044.25,1044.25,77,821,898.00
10/04/2004,14:04,1044.25,1044.50,1044.25,1044.50,53,625,678.00
10/04/2004,14:05,1044.25,1044.75,1044.25,1044.75,1079,116,1195.00
10/04/2004,14:06,1044.75,1044.75,1044.50,1044.50,428,295,723.00
10/04/2004,14:07,1044.50,1044.75,1044.50,1044.50,9,118,127.00
10/04/2004,14:08,1044.50,1045.25,1044.50,1045.00,1937,155,2092.00
10/04/2004,14:09,1045.00,1045.00,1044.75,1044.75,326,46,372.00
10/04/2004,14:10,1044.75,1044.75,1044.50,1044.50,43,753,796.00
10/04/2004,14:11,1044.50,1045.00,1044.50,1044.75,1179,235,1414.00
10/04/2004,14:12,1045.00,1045.25,1045.00,1045.25,2163,18,2181.00
10/04/2004,14:13,1045.00,1045.25,1045.00,1045.25,997,132,1129.00
10/04/2004,14:14,1045.25,1045.25,1045.00,1045.00,212,13,225.00
10/04/2004,14:15,1045.25,1045.25,1045.00,1045.00,29,229,258.00
10/04/2004,14:16,1045.00,1045.25,1045.00,1045.25,53,324,377.00
10/04/2004,14:17,1045.00,1045.25,1045.00,1045.00,52,314,366.00
10/04/2004,14:18,1045.25,1045.25,1045.00,1045.00,97,227,324.00
10/04/2004,14:19,1045.25,1045.25,1044.75,1044.75,35,1413,1448.00
10/04/2004,14:20,1044.75,1045.00,1044.75,1044.75,26,361,387.00
10/04/2004,14:21,1044.75,1045.25,1044.50,1045.00,1528,429,1957.00
10/04/2004,14:22,1045.00,1045.25,1045.00,1045.00,320,27,347.00
10/04/2004,14:23,1045.25,1045.25,1045.00,1045.25,131,206,337.00
10/04/2004,14:24,1045.25,1045.25,1045.00,1045.00,32,6,38.00
10/04/2004,14:25,1045.25,1045.25,1044.75,1045.00,458,923,1381.00
10/04/2004,14:26,1045.00,1046.00,1045.00,1045.75,3215,387,3602.00
10/04/2004,14:27,1045.50,1045.75,1045.50,1045.50,86,1294,1380.00
10/04/2004,14:28,1045.75,1045.75,1045.25,1045.50,172,526,698.00
10/04/2004,14:29,1045.50,1045.75,1045.25,1045.50,550,89,639.00
10/04/2004,14:30,1045.50,1045.75,1045.50,1045.75,415,13,428.00
10/04/2004,14:31,1045.50,1045.75,1045.50,1045.75,211,111,322.00
10/04/2004,14:32,1045.75,1045.75,1045.50,1045.75,144,33,177.00
10/04/2004,14:33,1045.75,1045.75,1044.25,1044.50,402,3591,3993.00
10/04/2004,14:34,1044.50,1044.50,1043.50,1043.75,918,4304,5222.00
10/04/2004,14:35,1043.50,1043.75,1043.50,1043.50,284,164,448.00
10/04/2004,14:36,1043.75,1043.75,1043.25,1043.75,1088,1979,3067.00
10/04/2004,14:37,1043.75,1044.00,1043.50,1043.75,941,410,1351.00
10/04/2004,14:38,1044.00,1044.25,1043.75,1044.25,1520,400,1920.00
10/04/2004,14:39,1044.25,1044.25,1043.75,1044.00,145,664,809.00
10/04/2004,14:40,1044.00,1044.00,1043.75,1043.75,135,519,654.00
10/04/2004,14:41,1043.75,1044.25,1043.75,1044.00,1113,374,1487.00
10/04/2004,14:42,1044.00,1044.00,1043.75,1043.75,865,4,869.00
10/04/2004,14:43,1044.00,1044.00,1043.25,1043.25,125,2368,2493.00
10/04/2004,14:44,1043.25,1043.50,1043.25,1043.25,233,1011,1244.00
10/04/2004,14:45,1043.25,1043.75,1043.25,1043.75,1027,1100,2127.00
10/04/2004,14:46,1043.50,1043.75,1043.25,1043.25,151,700,851.00
10/04/2004,14:47,1043.25,1043.25,1042.50,1042.75,975,4078,5053.00
10/04/2004,14:48,1043.00,1043.00,1042.50,1042.50,430,1495,1925.00
10/04/2004,14:49,1042.75,1043.00,1042.50,1042.50,789,1360,2149.00
10/04/2004,14:50,1042.75,1043.00,1042.50,1043.00,818,201,1019.00
10/04/2004,14:51,1042.75,1043.75,1042.75,1043.50,4608,1577,6185.00
10/04/2004,14:52,1043.50,1043.50,1043.25,1043.50,446,26,472.00
10/04/2004,14:53,1043.50,1043.75,1043.25,1043.50,1054,553,1607.00
10/04/2004,14:54,1043.50,1043.50,1043.25,1043.50,426,95,521.00
10/04/2004,14:55,1043.50,1043.50,1043.25,1043.50,1486,1,1487.00
10/04/2004,14:56,1043.50,1043.50,1043.25,1043.25,254,431,685.00
10/04/2004,14:57,1043.50,1043.50,1043.25,1043.50,529,446,975.00
10/04/2004,14:58,1043.25,1043.50,1042.75,1043.00,262,3602,3864.00
10/04/2004,14:59,1042.75,1043.00,1042.50,1043.00,1096,2543,3639.00
10/04/2004,15:00,1042.75,1043.25,1042.75,1043.00,2982,678,3660.00
10/04/2004,15:01,1043.25,1043.50,1042.75,1043.50,2109,2160,4269.00
10/04/2004,15:02,1043.50,1043.50,1043.00,1043.25,1127,425,1552.00
10/04/2004,15:03,1043.50,1043.50,1043.00,1043.50,486,767,1253.00
10/04/2004,15:04,1043.50,1043.50,1043.25,1043.25,34,150,184.00
10/04/2004,15:05,1043.50,1043.50,1043.25,1043.25,128,90,218.00
10/04/2004,15:06,1043.50,1043.75,1043.25,1043.75,1863,349,2212.00
10/04/2004,15:07,1043.75,1043.75,1043.25,1043.50,1006,500,1506.00
10/04/2004,15:08,1043.50,1043.50,1043.25,1043.50,193,111,304.00
10/04/2004,15:09,1043.50,1043.50,1043.00,1043.25,649,1510,2159.00
10/04/2004,15:10,1043.25,1043.25,1043.00,1043.25,388,339,727.00
10/04/2004,15:11,1043.00,1043.25,1043.00,1043.25,576,179,755.00
10/04/2004,15:12,1043.25,1043.25,1043.00,1043.25,273,1255,1528.00
10/04/2004,15:13,1043.25,1043.25,1042.75,1042.75,162,1840,2002.00
10/04/2004,15:14,1042.75,1043.25,1042.75,1043.00,885,474,1359.00
10/04/2004,15:15,1043.00,1043.50,1042.50,1042.75,1774,2519,4293.00
10/04/2004,15:16,1043.00,1043.00,1042.75,1042.75,2,2,4.00
10/04/2004,15:31,1042.75,1043.00,1042.25,1042.50,227,607,834.00
10/04/2004,15:32,1042.50,1042.50,1042.25,1042.50,106,1,107.00
10/04/2004,15:33,1042.50,1042.50,1042.50,1042.50,14,0,14.00
10/04/2004,15:34,1042.25,1042.50,1042.00,1042.25,33,344,377.00
10/04/2004,15:35,1042.00,1042.25,1042.00,1042.00,3,203,206.00
10/04/2004,15:36,1042.25,1042.25,1042.00,1042.00,71,33,104.00
10/04/2004,15:37,1042.00,1042.25,1042.00,1042.00,2,21,23.00
10/04/2004,15:38,1042.00,1042.00,1042.00,1042.00,0,3,3.00
10/04/2004,15:39,1042.25,1042.25,1042.25,1042.25,1,0,1.00
10/04/2004,15:40,1042.25,1042.25,1042.00,1042.00,75,235,310.00
10/04/2004,15:41,1041.75,1042.00,1041.75,1042.00,17,2,19.00
10/04/2004,15:42,1042.00,1042.00,1042.00,1042.00,14,0,14.00
10/04/2004,15:43,1042.00,1042.00,1041.75,1042.00,206,1,207.00
10/04/2004,15:44,1042.00,1042.00,1041.75,1041.75,17,15,32.00
10/04/2004,15:45,1041.75,1041.75,1041.75,1041.75,0,33,33.00
10/04/2004,15:46,1041.75,1041.75,1041.75,1041.75,0,2,2.00
10/04/2004,15:47,1042.00,1042.00,1042.00,1042.00,7,0,7.00
10/04/2004,15:48,1041.75,1042.00,1041.75,1042.00,21,3,24.00
10/04/2004,15:49,1042.00,1042.00,1042.00,1042.00,2,0,2.00
10/04/2004,15:50,1042.00,1042.00,1042.00,1042.00,5,0,5.00
10/04/2004,15:51,1042.00,1042.00,1042.00,1042.00,7,0,7.00
10/04/2004,15:52,1042.00,1042.00,1041.75,1041.75,53,10,63.00
10/04/2004,15:54,1042.00,1042.00,1042.00,1042.00,1,0,1.00
10/04/2004,15:55,1042.00,1042.00,1041.50,1041.50,15,71,86.00
10/04/2004,15:56,1041.75,1041.75,1041.75,1041.75,14,0,14.00
10/04/2004,15:57,1041.50,1041.50,1041.50,1041.50,0,2,2.00
10/04/2004,15:58,1041.75,1041.75,1041.50,1041.75,4,176,180.00
10/04/2004,15:59,1041.75,1041.75,1041.75,1041.75,108,0,108.00
10/04/2004,16:00,1041.50,1041.75,1041.50,1041.75,77,1,78.00
10/04/2004,17:01,1042.00,1042.25,1042.00,1042.00,12,11,23.00
10/04/2004,17:02,1042.00,1042.25,1042.00,1042.00,9,84,93.00
10/04/2004,17:03,1042.00,1042.00,1041.75,1042.00,2,51,53.00
10/04/2004,17:04,1041.75,1042.00,1041.75,1042.00,1,1,2.00
10/04/2004,17:05,1041.75,1041.75,1041.75,1041.75,0,1,1.00
10/04/2004,17:06,1041.75,1041.75,1041.75,1041.75,0,40,40.00
10/04/2004,17:07,1041.75,1041.75,1041.50,1041.50,0,14,14.00
10/04/2004,17:10,1041.75,1042.00,1041.75,1042.00,9,0,9.00
10/04/2004,17:11,1041.75,1041.75,1041.75,1041.75,0,4,4.00
10/04/2004,17:12,1041.75,1041.75,1041.75,1041.75,0,6,6.00
10/04/2004,17:14,1041.75,1041.75,1041.75,1041.75,0,1,1.00
10/04/2004,17:15,1041.75,1041.75,1041.75,1041.75,0,35,35.00
10/04/2004,17:16,1041.75,1041.75,1041.75,1041.75,0,11,11.00
10/04/2004,17:17,1041.75,1041.75,1041.75,1041.75,0,10,10.00
10/04/2004,17:19,1041.75,1041.75,1041.75,1041.75,0,1,1.00
10/04/2004,17:21,1041.75,1041.75,1041.75,1041.75,0,13,13.00
10/04/2004,17:22,1041.75,1041.75,1041.75,1041.75,0,3,3.00
10/04/2004,17:23,1041.75,1041.75,1041.75,1041.75,0,2,2.00
10/04/2004,17:25,1041.75,1041.75,1041.75,1041.75,0,1,1.00
10/04/2004,17:26,1041.75,1041.75,1041.75,1041.75,0,1,1.00
10/04/2004,17:27,1041.75,1041.75,1041.75,1041.75,0,3,3.00
10/04/2004,17:28,1041.75,1041.75,1041.75,1041.75,0,38,38.00
10/04/2004,17:29,1042.00,1042.00,1041.50,1041.50,1,5,6.00
10/04/2004,17:30,1041.50,1041.50,1041.50,1041.50,0,1,1.00
10/04/2004,17:31,1041.75,1041.75,1041.50,1041.75,2,1,3.00
10/04/2004,17:32,1041.50,1041.75,1041.50,1041.75,10,1,11.00
10/04/2004,17:33,1041.75,1042.00,1041.75,1042.00,105,0,105.00
10/04/2004,17:34,1042.00,1042.00,1042.00,1042.00,1,0,1.00
10/04/2004,17:35,1041.75,1041.75,1041.75,1041.75,0,1,1.00
10/04/2004,17:36,1042.00,1042.00,1042.00,1042.00,1,0,1.00
10/04/2004,17:41,1042.00,1042.00,1042.00,1042.00,1,0,1.00
10/04/2004,17:42,1041.75,1041.75,1041.75,1041.75,0,4,4.00
10/04/2004,17:43,1041.75,1041.75,1041.75,1041.75,0,1,1.00
10/04/2004,17:44,1041.75,1041.75,1041.75,1041.75,0,2,2.00
10/04/2004,17:45,1041.75,1041.75,1041.75,1041.75,0,10,10.00
10/04/2004,17:48,1041.75,1041.75,1041.75,1041.75,0,1,1.00
10/04/2004,17:49,1042.00,1042.00,1041.50,1041.50,1,1,2.00
10/04/2004,17:50,1041.50,1041.75,1041.50,1041.75,2,1,3.00
10/04/2004,17:52,1041.75,1041.75,1041.75,1041.75,3,0,3.00
10/04/2004,17:53,1041.75,1041.75,1041.75,1041.75,6,0,6.00
10/04/2004,17:54,1042.00,1042.00,1042.00,1042.00,2,0,2.00
10/04/2004,17:55,1042.00,1042.00,1042.00,1042.00,1,0,1.00
10/04/2004,17:56,1042.00,1042.00,1042.00,1042.00,5,0,5.00
10/04/2004,17:57,1042.00,1042.00,1042.00,1042.00,1,0,1.00
10/04/2004,18:01,1041.75,1041.75,1041.75,1041.75,0,4,4.00
10/04/2004,18:02,1041.75,1041.75,1041.75,1041.75,0,2,2.00
10/04/2004,18:03,1041.75,1041.75,1041.75,1041.75,0,5,5.00
10/04/2004,18:05,1042.00,1042.00,1042.00,1042.00,4,0,4.00
10/04/2004,18:07,1042.00,1042.00,1042.00,1042.00,1,0,1.00
10/04/2004,18:10,1042.00,1042.00,1042.00,1042.00,52,0,52.00
10/04/2004,18:11,1042.25,1042.25,1042.00,1042.00,1,17,18.00
10/04/2004,18:12,1042.00,1042.00,1042.00,1042.00,0,5,5.00
10/04/2004,18:13,1042.00,1042.00,1042.00,1042.00,0,11,11.00
10/04/2004,18:14,1042.00,1042.00,1042.00,1042.00,0,1,1.00
10/04/2004,18:20,1042.25,1042.25,1042.25,1042.25,1,0,1.00
10/04/2004,18:21,1042.25,1042.25,1042.25,1042.25,1,0,1.00
10/04/2004,18:24,1042.00,1042.25,1041.75,1041.75,2,8,10.00
10/04/2004,18:26,1042.00,1042.00,1042.00,1042.00,56,0,56.00
10/04/2004,18:27,1042.00,1042.00,1042.00,1042.00,22,0,22.00
10/04/2004,18:29,1042.00,1042.00,1042.00,1042.00,2,0,2.00
10/04/2004,18:30,1042.25,1042.25,1042.25,1042.25,22,0,22.00
10/04/2004,18:31,1042.00,1042.25,1042.00,1042.25,46,1,47.00
10/04/2004,18:32,1042.25,1042.25,1042.25,1042.25,84,0,84.00
10/04/2004,18:33,1042.00,1042.25,1042.00,1042.25,15,15,30.00
10/04/2004,18:34,1042.00,1042.00,1042.00,1042.00,0,2,2.00
10/04/2004,18:35,1042.00,1042.00,1042.00,1042.00,0,3,3.00
10/04/2004,18:36,1042.00,1042.00,1042.00,1042.00,0,14,14.00
10/04/2004,18:41,1042.25,1042.25,1042.25,1042.25,1,0,1.00
10/04/2004,18:42,1042.00,1042.00,1042.00,1042.00,0,1,1.00
10/04/2004,18:43,1042.25,1042.25,1042.25,1042.25,5,0,5.00
10/04/2004,18:49,1042.25,1042.25,1042.25,1042.25,1,0,1.00
10/04/2004,18:50,1042.25,1042.25,1042.25,1042.25,1,0,1.00
10/04/2004,18:51,1042.00,1042.00,1042.00,1042.00,0,10,10.00
10/04/2004,18:52,1042.00,1042.00,1042.00,1042.00,0,1,1.00
10/04/2004,18:54,1041.75,1042.00,1041.75,1042.00,2,1,3.00
10/04/2004,18:55,1041.75,1041.75,1041.75,1041.75,0,75,75.00
10/04/2004,18:56,1041.75,1041.75,1041.75,1041.75,0,10,10.00
10/04/2004,18:58,1041.75,1041.75,1041.75,1041.75,0,8,8.00
10/04/2004,18:59,1041.75,1041.75,1041.75,1041.75,0,20,20.00
10/04/2004,19:02,1041.75,1041.75,1041.75,1041.75,0,5,5.00
10/04/2004,19:03,1042.00,1042.00,1042.00,1042.00,2,0,2.00
10/04/2004,19:06,1042.00,1042.00,1042.00,1042.00,31,0,31.00
10/04/2004,19:11,1042.00,1042.00,1042.00,1042.00,1,0,1.00
10/04/2004,19:17,1042.25,1042.25,1042.00,1042.00,12,1,13.00
10/04/2004,19:24,1042.00,1042.00,1042.00,1042.00,0,50,50.00
10/04/2004,19:25,1042.00,1042.00,1041.75,1042.00,15,70,85.00
10/04/2004,19:26,1042.25,1042.25,1042.25,1042.25,31,0,31.00
10/04/2004,19:27,1042.25,1042.25,1042.00,1042.00,20,3,23.00
10/04/2004,19:28,1042.00,1042.00,1042.00,1042.00,0,4,4.00
10/04/2004,19:30,1042.00,1042.00,1042.00,1042.00,0,3,3.00
10/04/2004,19:33,1042.00,1042.00,1042.00,1042.00,0,1,1.00
10/04/2004,19:35,1042.00,1042.00,1042.00,1042.00,0,50,50.00
10/04/2004,19:36,1042.00,1042.00,1042.00,1042.00,0,1,1.00
10/04/2004,19:37,1042.00,1042.25,1042.00,1042.25,1,5,6.00
10/04/2004,19:43,1042.00,1042.00,1042.00,1042.00,0,3,3.00
10/04/2004,19:44,1042.00,1042.00,1042.00,1042.00,0,116,116.00
10/04/2004,19:45,1042.00,1042.25,1042.00,1042.25,2,1,3.00
10/04/2004,19:46,1042.00,1042.00,1042.00,1042.00,0,20,20.00
10/04/2004,19:49,1042.00,1042.00,1042.00,1042.00,0,2,2.00
10/04/2004,19:50,1042.00,1042.00,1042.00,1042.00,0,1,1.00
10/04/2004,19:52,1042.00,1042.00,1042.00,1042.00,0,1,1.00
10/04/2004,19:53,1042.00,1042.00,1042.00,1042.00,0,40,40.00
10/04/2004,19:54,1042.00,1042.00,1042.00,1042.00,0,11,11.00
10/04/2004,20:00,1042.25,1042.25,1042.25,1042.25,1,0,1.00
10/04/2004,20:04,1042.25,1042.25,1042.25,1042.25,5,0,5.00
10/04/2004,20:05,1042.00,1042.25,1042.00,1042.00,2,14,16.00
10/04/2004,20:08,1042.25,1042.25,1042.25,1042.25,74,0,74.00
10/04/2004,20:09,1042.50,1042.50,1042.50,1042.50,14,0,14.00
10/04/2004,20:10,1042.50,1042.50,1042.25,1042.25,1,3,4.00
10/04/2004,20:14,1042.25,1042.25,1042.25,1042.25,0,5,5.00
10/04/2004,20:17,1042.50,1042.50,1042.25,1042.25,10,1,11.00
10/04/2004,20:18,1042.25,1042.25,1042.25,1042.25,0,15,15.00
10/04/2004,20:22,1042.25,1042.25,1042.25,1042.25,0,4,4.00
10/04/2004,20:23,1042.25,1042.25,1042.25,1042.25,0,2,2.00
10/04/2004,20:28,1042.25,1042.25,1042.25,1042.25,0,44,44.00
10/04/2004,20:30,1042.25,1042.25,1042.25,1042.25,0,3,3.00
10/04/2004,20:32,1042.25,1042.25,1042.25,1042.25,0,22,22.00
10/04/2004,20:36,1042.25,1042.25,1042.25,1042.25,0,1,1.00
10/04/2004,20:38,1042.50,1042.50,1042.50,1042.50,1,0,1.00
10/04/2004,20:41,1042.50,1042.50,1042.50,1042.50,1,0,1.00
10/04/2004,20:46,1042.25,1042.25,1042.25,1042.25,0,42,42.00
10/04/2004,20:47,1042.25,1042.25,1042.25,1042.25,0,25,25.00
10/04/2004,20:54,1042.50,1042.50,1042.50,1042.50,2,0,2.00
10/04/2004,20:55,1042.50,1042.50,1042.50,1042.50,2,0,2.00
10/04/2004,21:00,1042.50,1042.75,1042.50,1042.50,104,1,105.00
10/04/2004,21:01,1042.50,1042.50,1042.50,1042.50,0,110,110.00
10/04/2004,21:02,1042.50,1042.50,1042.50,1042.50,0,20,20.00
10/04/2004,21:10,1042.50,1042.50,1042.50,1042.50,0,2,2.00
10/04/2004,21:12,1042.50,1042.50,1042.50,1042.50,0,10,10.00
10/04/2004,21:13,1042.50,1042.50,1042.50,1042.50,0,1,1.00
10/04/2004,21:14,1042.50,1042.50,1042.50,1042.50,0,1,1.00
10/04/2004,21:20,1042.50,1042.50,1042.50,1042.50,0,1,1.00
10/04/2004,21:24,1042.25,1042.25,1042.25,1042.25,0,5,5.00
10/04/2004,21:27,1042.25,1042.25,1042.25,1042.25,0,1,1.00
10/04/2004,21:29,1042.25,1042.50,1042.25,1042.50,1,1,2.00
10/04/2004,21:33,1042.25,1042.25,1042.25,1042.25,0,5,5.00
10/04/2004,21:34,1042.50,1042.50,1042.25,1042.25,5,7,12.00
10/04/2004,21:35,1042.25,1042.25,1042.25,1042.25,0,6,6.00
10/04/2004,21:39,1042.00,1042.00,1042.00,1042.00,0,24,24.00
10/04/2004,21:40,1041.75,1042.25,1041.75,1042.00,5,3,8.00
10/04/2004,21:41,1042.00,1042.00,1041.75,1041.75,0,68,68.00
10/04/2004,21:42,1042.00,1042.00,1042.00,1042.00,1,0,1.00
10/04/2004,21:46,1042.00,1042.00,1042.00,1042.00,2,0,2.00
10/04/2004,21:48,1041.75,1041.75,1041.75,1041.75,0,5,5.00
10/04/2004,21:49,1041.75,1042.00,1041.75,1042.00,2,5,7.00
10/04/2004,21:51,1042.00,1042.00,1042.00,1042.00,15,0,15.00
10/04/2004,21:52,1042.00,1042.00,1042.00,1042.00,25,0,25.00
10/04/2004,21:53,1042.00,1042.00,1042.00,1042.00,11,0,11.00
10/04/2004,21:55,1042.00,1042.00,1042.00,1042.00,1,0,1.00
10/04/2004,21:56,1042.00,1042.25,1042.00,1042.25,7,0,7.00
10/04/2004,21:58,1042.00,1042.00,1042.00,1042.00,0,11,11.00
10/04/2004,21:59,1042.00,1042.00,1042.00,1042.00,0,2,2.00
10/04/2004,22:01,1042.00,1042.00,1042.00,1042.00,0,2,2.00
10/04/2004,22:08,1042.00,1042.00,1042.00,1042.00,0,2,2.00
10/04/2004,22:12,1042.25,1042.25,1042.25,1042.25,1,0,1.00
10/04/2004,22:22,1042.25,1042.25,1042.25,1042.25,1,0,1.00
10/04/2004,22:23,1042.25,1042.25,1042.25,1042.25,5,0,5.00
10/04/2004,22:24,1042.25,1042.25,1042.25,1042.25,28,0,28.00
10/04/2004,22:25,1042.25,1042.25,1042.25,1042.25,1,0,1.00
10/04/2004,22:42,1042.25,1042.25,1042.25,1042.25,5,0,5.00
10/04/2004,22:45,1042.25,1042.25,1042.25,1042.25,1,0,1.00
10/04/2004,22:54,1042.50,1042.50,1042.25,1042.25,4,3,7.00
10/04/2004,22:55,1042.25,1042.25,1042.25,1042.25,0,3,3.00
10/04/2004,22:58,1042.25,1042.25,1042.25,1042.25,0,1,1.00
10/04/2004,22:59,1042.50,1042.50,1042.50,1042.50,1,0,1.00
10/04/2004,23:03,1042.25,1042.50,1042.25,1042.25,5,3,8.00
10/04/2004,23:04,1042.50,1042.50,1042.50,1042.50,1,0,1.00
10/04/2004,23:07,1042.25,1042.25,1042.25,1042.25,0,1,1.00
10/04/2004,23:20,1042.25,1042.25,1042.25,1042.25,0,22,22.00
10/04/2004,23:28,1042.25,1042.25,1042.25,1042.25,0,2,2.00
10/04/2004,23:31,1042.50,1042.50,1042.50,1042.50,1,0,1.00
10/04/2004,23:33,1042.50,1042.50,1042.50,1042.50,1,0,1.00
10/04/2004,23:35,1042.50,1042.50,1042.50,1042.50,1,0,1.00
10/04/2004,23:37,1042.50,1042.50,1042.50,1042.50,1,0,1.00
10/04/2004,23:38,1042.50,1042.50,1042.50,1042.50,1,0,1.00
10/04/2004,23:46,1042.50,1042.50,1042.50,1042.50,2,0,2.00
10/04/2004,23:48,1042.50,1042.50,1042.50,1042.50,1,0,1.00
10/04/2004,23:50,1042.50,1042.50,1042.50,1042.50,1,0,1.00
10/04/2004,23:57,1042.25,1042.25,1042.25,1042.25,0,10,10.00
10/04/2004,23:58,1042.25,1042.50,1042.25,1042.50,1,1,2.00
10/04/2004,23:59,1042.50,1042.50,1042.50,1042.50,1,0,1.00
10/05/2004,00:02,1042.25,1042.25,1042.25,1042.25,0,3,3.00
10/05/2004,00:03,1042.25,1042.25,1042.25,1042.25,0,5,5.00
10/05/2004,00:05,1042.50,1042.50,1042.50,1042.50,15,0,15.00
10/05/2004,00:06,1042.25,1042.25,1042.25,1042.25,0,35,35.00
10/05/2004,00:10,1042.50,1042.50,1042.50,1042.50,10,0,10.00
10/05/2004,00:12,1042.25,1042.50,1042.25,1042.50,10,1,11.00
10/05/2004,00:13,1042.50,1042.50,1042.50,1042.50,5,0,5.00
10/05/2004,00:16,1042.50,1042.50,1042.50,1042.50,3,0,3.00
10/05/2004,00:17,1042.50,1042.75,1042.50,1042.75,3,0,3.00
10/05/2004,00:19,1042.50,1042.50,1042.50,1042.50,0,1,1.00
10/05/2004,00:24,1042.50,1042.50,1042.50,1042.50,0,2,2.00
10/05/2004,00:27,1042.50,1042.50,1042.50,1042.50,0,1,1.00
10/05/2004,00:33,1042.25,1042.25,1042.25,1042.25,0,6,6.00
10/05/2004,00:35,1042.25,1042.25,1042.25,1042.25,0,1,1.00
10/05/2004,00:36,1042.25,1042.25,1042.25,1042.25,0,4,4.00
10/05/2004,00:53,1042.25,1042.25,1042.25,1042.25,0,4,4.00
10/05/2004,01:01,1042.50,1042.75,1042.50,1042.75,37,0,37.00
10/05/2004,01:02,1042.50,1042.50,1042.50,1042.50,0,1,1.00
10/05/2004,01:03,1042.50,1042.50,1042.50,1042.50,0,2,2.00
10/05/2004,01:05,1042.75,1042.75,1042.75,1042.75,44,0,44.00
10/05/2004,01:06,1042.75,1043.25,1042.75,1043.25,350,0,350.00
10/05/2004,01:08,1043.25,1043.25,1043.00,1043.25,6,1,7.00
10/05/2004,01:09,1043.25,1043.25,1043.25,1043.25,74,0,74.00
10/05/2004,01:11,1043.50,1043.50,1043.50,1043.50,46,0,46.00
10/05/2004,01:12,1043.50,1043.50,1043.50,1043.50,5,0,5.00
10/05/2004,01:13,1043.25,1043.25,1043.25,1043.25,0,8,8.00
10/05/2004,01:14,1043.50,1043.50,1043.50,1043.50,1,0,1.00
10/05/2004,01:15,1043.50,1043.50,1043.50,1043.50,1,0,1.00
10/05/2004,01:17,1043.25,1043.50,1043.25,1043.50,1,1,2.00
10/05/2004,01:18,1043.25,1043.25,1043.25,1043.25,0,2,2.00
10/05/2004,01:19,1043.50,1043.50,1043.50,1043.50,1,0,1.00
10/05/2004,01:20,1043.50,1043.50,1043.50,1043.50,1,0,1.00
10/05/2004,01:21,1043.25,1043.25,1043.25,1043.25,0,5,5.00
10/05/2004,01:22,1043.25,1043.25,1043.25,1043.25,0,65,65.00
10/05/2004,01:23,1043.00,1043.00,1043.00,1043.00,0,22,22.00
10/05/2004,01:26,1043.25,1043.25,1043.25,1043.25,1,0,1.00
10/05/2004,01:27,1043.25,1043.25,1043.25,1043.25,5,0,5.00
10/05/2004,01:28,1043.25,1043.25,1043.25,1043.25,2,0,2.00
10/05/2004,01:31,1043.25,1043.25,1043.25,1043.25,4,0,4.00
10/05/2004,01:34,1043.25,1043.25,1043.25,1043.25,4,0,4.00
10/05/2004,01:35,1043.25,1043.25,1043.25,1043.25,5,0,5.00
10/05/2004,01:36,1043.25,1043.25,1043.25,1043.25,1,0,1.00
10/05/2004,01:39,1043.00,1043.25,1043.00,1043.25,1,1,2.00
10/05/2004,01:40,1043.25,1043.25,1043.25,1043.25,13,0,13.00
10/05/2004,01:41,1043.25,1043.25,1043.25,1043.25,1,0,1.00
10/05/2004,01:43,1043.25,1043.25,1043.25,1043.25,9,0,9.00
10/05/2004,01:45,1043.25,1043.25,1043.25,1043.25,2,0,2.00
10/05/2004,01:46,1043.25,1043.25,1043.25,1043.25,8,0,8.00
10/05/2004,01:47,1043.25,1043.25,1043.25,1043.25,3,0,3.00
10/05/2004,01:48,1043.00,1043.25,1043.00,1043.25,1,1,2.00
10/05/2004,01:52,1043.25,1043.25,1043.25,1043.25,1,0,1.00
10/05/2004,01:53,1043.25,1043.25,1043.00,1043.00,1,40,41.00
10/05/2004,01:54,1043.00,1043.00,1042.75,1043.00,2,86,88.00
10/05/2004,01:55,1043.00,1043.00,1043.00,1043.00,10,0,10.00
10/05/2004,01:56,1043.00,1043.00,1043.00,1043.00,1,0,1.00
10/05/2004,01:57,1043.00,1043.00,1043.00,1043.00,1,0,1.00
10/05/2004,01:58,1043.00,1043.00,1043.00,1043.00,1,0,1.00
10/05/2004,02:00,1043.00,1043.25,1043.00,1043.25,29,0,29.00
10/05/2004,02:01,1043.00,1043.25,1043.00,1043.25,90,2,92.00
10/05/2004,02:02,1043.25,1043.50,1043.00,1043.25,23,123,146.00
10/05/2004,02:04,1043.25,1043.25,1043.25,1043.25,118,0,118.00
10/05/2004,02:05,1043.25,1043.25,1043.00,1043.00,9,87,96.00
10/05/2004,02:06,1042.75,1042.75,1042.50,1042.50,0,143,143.00
10/05/2004,02:07,1042.50,1042.50,1042.50,1042.50,0,15,15.00
10/05/2004,02:08,1042.50,1042.75,1042.50,1042.75,2,36,38.00
10/05/2004,02:09,1042.50,1042.50,1042.50,1042.50,0,35,35.00
10/05/2004,02:10,1042.50,1042.50,1042.25,1042.25,2,4,6.00
10/05/2004,02:11,1042.25,1042.25,1042.00,1042.25,1,173,174.00
10/05/2004,02:12,1042.25,1042.25,1042.00,1042.25,40,23,63.00
10/05/2004,02:13,1042.25,1042.25,1042.25,1042.25,104,0,104.00
10/05/2004,02:14,1042.25,1042.25,1042.25,1042.25,12,0,12.00
10/05/2004,02:15,1042.25,1042.25,1042.25,1042.25,47,0,47.00
10/05/2004,02:16,1042.25,1042.25,1042.25,1042.25,82,0,82.00
10/05/2004,02:17,1042.25,1042.25,1042.25,1042.25,11,0,11.00
10/05/2004,02:18,1042.25,1042.25,1041.75,1041.75,15,98,113.00
10/05/2004,02:19,1042.00,1042.00,1041.50,1041.75,47,94,141.00
10/05/2004,02:20,1041.75,1041.75,1041.75,1041.75,17,0,17.00
10/05/2004,02:21,1041.75,1041.75,1041.50,1041.50,41,1,42.00
10/05/2004,02:22,1041.75,1041.75,1041.50,1041.50,1,2,3.00
10/05/2004,02:23,1041.75,1041.75,1041.75,1041.75,24,0,24.00
10/05/2004,02:24,1042.00,1042.25,1042.00,1042.25,103,0,103.00
10/05/2004,02:25,1042.00,1042.00,1042.00,1042.00,0,54,54.00
10/05/2004,02:26,1042.25,1042.50,1042.25,1042.25,62,163,225.00
10/05/2004,02:27,1042.50,1042.50,1042.50,1042.50,30,0,30.00
10/05/2004,02:28,1042.50,1042.50,1042.25,1042.25,2,17,19.00
10/05/2004,02:29,1042.25,1042.50,1042.25,1042.50,175,1,176.00
10/05/2004,02:30,1042.75,1042.75,1042.75,1042.75,11,0,11.00
10/05/2004,02:31,1042.50,1042.50,1042.50,1042.50,0,123,123.00
10/05/2004,02:32,1042.50,1042.75,1042.50,1042.50,5,11,16.00
10/05/2004,02:33,1042.75,1042.75,1042.50,1042.75,83,159,242.00
10/05/2004,02:34,1042.75,1042.75,1042.75,1042.75,59,0,59.00
10/05/2004,02:35,1042.50,1042.50,1042.50,1042.50,0,10,10.00
10/05/2004,02:36,1042.50,1042.50,1042.50,1042.50,0,83,83.00
10/05/2004,02:37,1042.25,1042.25,1042.25,1042.25,0,10,10.00
10/05/2004,02:38,1042.50,1042.50,1042.50,1042.50,204,0,204.00
10/05/2004,02:39,1042.50,1042.50,1042.50,1042.50,20,0,20.00
10/05/2004,02:40,1042.50,1042.50,1042.50,1042.50,34,0,34.00
10/05/2004,02:41,1042.25,1042.25,1042.25,1042.25,0,119,119.00
10/05/2004,02:42,1042.50,1042.50,1042.50,1042.50,100,0,100.00
10/05/2004,02:43,1042.25,1042.25,1042.00,1042.00,0,64,64.00
10/05/2004,02:45,1042.00,1042.00,1041.75,1041.75,0,75,75.00
10/05/2004,02:46,1042.00,1042.00,1042.00,1042.00,77,0,77.00
10/05/2004,02:47,1042.25,1042.50,1042.25,1042.50,48,0,48.00
10/05/2004,02:48,1042.50,1042.50,1042.50,1042.50,47,0,47.00
10/05/2004,02:50,1042.75,1042.75,1042.50,1042.50,16,108,124.00
10/05/2004,02:51,1042.50,1042.50,1042.50,1042.50,0,21,21.00
10/05/2004,02:53,1042.50,1042.50,1042.50,1042.50,0,38,38.00
10/05/2004,02:54,1042.50,1042.50,1042.25,1042.50,6,13,19.00
10/05/2004,02:55,1042.50,1042.50,1042.50,1042.50,61,0,61.00
10/05/2004,02:56,1042.25,1042.50,1042.25,1042.50,44,2,46.00
10/05/2004,02:57,1042.50,1042.50,1042.50,1042.50,6,0,6.00
10/05/2004,03:00,1042.25,1042.25,1042.25,1042.25,0,5,5.00
10/05/2004,03:01,1042.25,1042.50,1042.25,1042.25,1,50,51.00
10/05/2004,03:02,1042.50,1042.50,1042.25,1042.25,1,96,97.00
10/05/2004,03:03,1042.25,1042.25,1042.25,1042.25,0,2,2.00
10/05/2004,03:04,1042.25,1042.50,1042.25,1042.25,1,37,38.00
10/05/2004,03:05,1042.25,1042.25,1042.25,1042.25,0,1,1.00
10/05/2004,03:07,1042.25,1042.25,1042.25,1042.25,0,18,18.00
10/05/2004,03:08,1042.50,1042.75,1042.50,1042.75,106,0,106.00
10/05/2004,03:09,1042.75,1042.75,1042.50,1042.50,2,21,23.00
10/05/2004,03:10,1042.75,1043.00,1042.75,1043.00,37,0,37.00
10/05/2004,03:11,1043.00,1043.25,1043.00,1043.25,33,0,33.00
10/05/2004,03:12,1043.25,1043.25,1043.25,1043.25,12,0,12.00
10/05/2004,03:13,1043.00,1043.00,1043.00,1043.00,0,61,61.00
10/05/2004,03:14,1043.00,1043.00,1043.00,1043.00,0,21,21.00
10/05/2004,03:15,1043.00,1043.00,1043.00,1043.00,0,5,5.00
10/05/2004,03:16,1043.00,1043.00,1042.75,1043.00,6,103,109.00
10/05/2004,03:17,1043.00,1043.00,1043.00,1043.00,10,0,10.00
10/05/2004,03:18,1043.00,1043.25,1043.00,1043.00,5,62,67.00
10/05/2004,03:19,1043.00,1043.00,1043.00,1043.00,0,63,63.00
10/05/2004,03:22,1043.25,1043.75,1043.25,1043.75,252,8,260.00
10/05/2004,03:23,1043.50,1043.50,1043.50,1043.50,0,51,51.00
10/05/2004,03:24,1043.75,1044.00,1043.75,1044.00,235,10,245.00
10/05/2004,03:25,1043.75,1043.75,1043.75,1043.75,0,80,80.00
10/05/2004,03:26,1043.75,1043.75,1043.75,1043.75,0,6,6.00
10/05/2004,03:27,1043.75,1044.00,1043.75,1043.75,7,85,92.00
10/05/2004,03:28,1043.75,1044.25,1043.75,1044.25,213,36,249.00
10/05/2004,03:29,1044.00,1044.00,1044.00,1044.00,0,17,17.00
10/05/2004,03:30,1044.25,1044.50,1044.25,1044.25,157,79,236.00
10/05/2004,03:31,1044.50,1044.75,1044.25,1044.50,494,58,552.00
10/05/2004,03:32,1044.25,1044.25,1044.25,1044.25,0,256,256.00
10/05/2004,03:33,1044.25,1044.25,1044.00,1044.00,0,21,21.00
10/05/2004,03:34,1044.25,1044.50,1044.25,1044.50,45,1,46.00
10/05/2004,03:35,1044.25,1044.50,1044.25,1044.25,3,9,12.00
10/05/2004,03:38,1044.25,1044.50,1044.25,1044.50,5,9,14.00
10/05/2004,03:39,1044.25,1044.50,1044.25,1044.25,237,3,240.00
10/05/2004,03:40,1044.25,1044.75,1044.25,1044.75,15,7,22.00
10/05/2004,03:41,1044.50,1044.50,1044.50,1044.50,0,43,43.00
10/05/2004,03:42,1044.50,1045.00,1044.50,1045.00,117,16,133.00
10/05/2004,03:43,1044.75,1045.25,1044.50,1045.00,236,40,276.00
10/05/2004,03:44,1045.00,1045.00,1045.00,1045.00,0,98,98.00
10/05/2004,03:45,1045.00,1045.25,1045.00,1045.25,1,21,22.00
10/05/2004,03:46,1045.00,1045.25,1045.00,1045.00,50,41,91.00
10/05/2004,03:47,1045.00,1045.50,1045.00,1045.25,75,6,81.00
10/05/2004,03:48,1045.25,1045.50,1045.25,1045.25,11,179,190.00
10/05/2004,03:49,1045.25,1045.25,1045.25,1045.25,0,62,62.00
10/05/2004,03:50,1045.25,1045.25,1045.25,1045.25,0,35,35.00
10/05/2004,03:51,1045.25,1045.75,1045.25,1045.50,175,70,245.00
10/05/2004,03:52,1045.50,1045.75,1045.50,1045.50,22,59,81.00
10/05/2004,03:53,1045.75,1045.75,1045.50,1045.50,52,72,124.00
10/05/2004,03:54,1045.50,1045.75,1045.50,1045.75,10,6,16.00
10/05/2004,03:55,1045.75,1046.00,1045.50,1045.75,93,16,109.00
10/05/2004,03:56,1045.75,1046.00,1045.75,1046.00,80,0,80.00
10/05/2004,03:57,1045.75,1045.75,1045.75,1045.75,0,3,3.00
10/05/2004,03:58,1045.75,1045.75,1045.75,1045.75,0,36,36.00
10/05/2004,03:59,1046.00,1046.00,1045.75,1046.00,5,21,26.00
10/05/2004,04:00,1045.75,1045.75,1045.50,1045.75,25,128,153.00
10/05/2004,04:01,1045.75,1045.75,1045.75,1045.75,30,0,30.00
10/05/2004,04:02,1045.75,1046.25,1045.75,1046.25,216,10,226.00
10/05/2004,04:03,1046.00,1046.25,1046.00,1046.00,29,37,66.00
10/05/2004,04:04,1046.25,1046.50,1046.00,1046.50,207,25,232.00
10/05/2004,04:05,1046.25,1046.75,1046.25,1046.50,196,69,265.00
10/05/2004,04:06,1046.25,1046.25,1045.75,1045.75,32,141,173.00
10/05/2004,04:07,1045.75,1045.75,1045.50,1045.50,10,220,230.00
10/05/2004,04:08,1045.50,1045.75,1045.50,1045.50,3,90,93.00
10/05/2004,04:09,1045.75,1046.00,1045.75,1045.75,32,5,37.00
10/05/2004,04:10,1045.75,1045.75,1045.75,1045.75,0,30,30.00
10/05/2004,04:11,1045.75,1045.75,1045.75,1045.75,0,11,11.00
10/05/2004,04:12,1045.75,1045.75,1045.75,1045.75,0,4,4.00
10/05/2004,04:13,1045.50,1045.50,1045.50,1045.50,0,3,3.00
10/05/2004,04:14,1045.75,1045.75,1045.75,1045.75,6,0,6.00
10/05/2004,04:15,1045.50,1045.50,1045.25,1045.25,0,118,118.00
10/05/2004,04:16,1045.25,1045.50,1045.25,1045.50,1,10,11.00
10/05/2004,04:17,1045.50,1045.50,1045.50,1045.50,26,0,26.00
10/05/2004,04:18,1045.50,1045.75,1045.50,1045.75,13,0,13.00
10/05/2004,04:19,1046.00,1046.00,1046.00,1046.00,16,0,16.00
10/05/2004,04:20,1046.00,1046.00,1045.75,1046.00,18,9,27.00
10/05/2004,04:21,1046.00,1046.00,1046.00,1046.00,25,0,25.00
10/05/2004,04:22,1045.75,1046.00,1045.75,1046.00,19,20,39.00
10/05/2004,04:23,1046.00,1046.25,1046.00,1046.25,65,0,65.00
10/05/2004,04:24,1046.25,1046.50,1046.25,1046.25,74,22,96.00
10/05/2004,04:25,1046.50,1046.75,1046.25,1046.50,42,11,53.00
10/05/2004,04:26,1046.50,1046.50,1046.50,1046.50,23,0,23.00
10/05/2004,04:27,1046.50,1046.50,1046.25,1046.25,7,2,9.00
10/05/2004,04:29,1046.50,1046.75,1046.50,1046.75,45,0,45.00
10/05/2004,04:30,1046.50,1046.75,1046.50,1046.75,124,5,129.00
10/05/2004,04:31,1046.75,1047.00,1046.75,1047.00,102,0,102.00
10/05/2004,04:32,1047.00,1047.00,1047.00,1047.00,35,0,35.00
10/05/2004,04:33,1047.00,1047.00,1046.75,1046.75,8,9,17.00
10/05/2004,04:34,1046.75,1047.00,1046.75,1046.75,200,80,280.00
10/05/2004,04:35,1046.50,1047.00,1046.50,1046.75,11,67,78.00
10/05/2004,04:36,1046.75,1047.00,1046.75,1046.75,1,40,41.00
10/05/2004,04:37,1046.75,1046.75,1046.75,1046.75,0,16,16.00
10/05/2004,04:38,1046.50,1046.50,1046.50,1046.50,0,10,10.00
10/05/2004,04:39,1046.50,1046.50,1046.50,1046.50,0,5,5.00
10/05/2004,04:40,1046.50,1046.50,1046.50,1046.50,0,10,10.00
10/05/2004,04:41,1046.75,1046.75,1046.75,1046.75,34,0,34.00
10/05/2004,04:42,1046.75,1046.75,1046.00,1046.25,80,114,194.00
10/05/2004,04:43,1046.25,1046.25,1046.25,1046.25,14,0,14.00
10/05/2004,04:44,1046.25,1046.25,1046.25,1046.25,1,0,1.00
10/05/2004,04:45,1046.50,1046.50,1046.25,1046.25,25,26,51.00
10/05/2004,04:46,1046.25,1046.50,1046.25,1046.50,1,11,12.00
10/05/2004,04:47,1046.25,1046.50,1046.25,1046.50,1,10,11.00
10/05/2004,04:48,1046.50,1046.50,1046.50,1046.50,119,0,119.00
10/05/2004,04:49,1046.50,1046.50,1046.25,1046.25,8,27,35.00
10/05/2004,04:50,1046.25,1046.50,1046.25,1046.50,31,4,35.00
10/05/2004,04:51,1046.50,1046.75,1046.50,1046.75,25,9,34.00
10/05/2004,04:52,1046.75,1047.00,1046.75,1047.00,83,0,83.00
10/05/2004,04:53,1046.75,1047.25,1046.75,1047.25,121,26,147.00
10/05/2004,04:54,1047.00,1047.25,1047.00,1047.25,5,2,7.00
10/05/2004,04:55,1047.00,1047.25,1047.00,1047.25,194,13,207.00
10/05/2004,04:56,1047.00,1047.25,1047.00,1047.25,23,5,28.00
10/05/2004,04:57,1047.25,1047.50,1047.25,1047.50,62,50,112.00
10/05/2004,04:58,1047.25,1047.25,1047.00,1047.00,0,48,48.00
10/05/2004,04:59,1047.00,1047.00,1047.00,1047.00,0,63,63.00
10/05/2004,05:00,1047.00,1047.00,1047.00,1047.00,0,43,43.00
10/05/2004,05:01,1047.00,1047.25,1047.00,1047.00,3,134,137.00
10/05/2004,05:02,1047.00,1047.00,1047.00,1047.00,0,34,34.00
10/05/2004,05:03,1047.25,1047.25,1047.25,1047.25,2,0,2.00
10/05/2004,05:04,1047.00,1047.00,1047.00,1047.00,0,1,1.00
10/05/2004,05:05,1047.00,1047.00,1047.00,1047.00,0,22,22.00
10/05/2004,05:06,1047.00,1047.00,1047.00,1047.00,0,12,12.00
10/05/2004,05:07,1047.00,1047.25,1047.00,1047.25,115,3,118.00
10/05/2004,05:08,1047.25,1047.25,1047.00,1047.00,1,7,8.00
10/05/2004,05:09,1047.00,1047.00,1047.00,1047.00,0,48,48.00
10/05/2004,05:10,1047.00,1047.00,1047.00,1047.00,0,6,6.00
10/05/2004,05:11,1046.75,1046.75,1046.75,1046.75,0,1,1.00
10/05/2004,05:12,1046.75,1047.00,1046.75,1047.00,29,4,33.00
10/05/2004,05:13,1047.00,1047.00,1046.50,1046.75,11,32,43.00
10/05/2004,05:14,1046.50,1047.00,1046.50,1047.00,8,1,9.00
10/05/2004,05:15,1046.75,1047.00,1046.75,1046.75,55,31,86.00
10/05/2004,05:16,1046.75,1046.75,1046.75,1046.75,0,14,14.00
10/05/2004,05:17,1046.75,1047.00,1046.75,1046.75,63,17,80.00
10/05/2004,05:18,1046.75,1047.00,1046.75,1047.00,2,15,17.00
10/05/2004,05:19,1046.75,1046.75,1046.50,1046.50,7,185,192.00
10/05/2004,05:20,1046.50,1046.50,1046.25,1046.50,25,31,56.00
10/05/2004,05:21,1046.25,1046.50,1046.25,1046.50,33,1,34.00
10/05/2004,05:22,1046.25,1046.25,1046.00,1046.00,1,166,167.00
10/05/2004,05:23,1046.00,1046.25,1046.00,1046.00,4,4,8.00
10/05/2004,05:24,1046.00,1046.00,1046.00,1046.00,0,45,45.00
10/05/2004,05:25,1046.00,1046.00,1046.00,1046.00,0,4,4.00
10/05/2004,05:26,1046.25,1046.25,1046.00,1046.00,1,1,2.00
10/05/2004,05:29,1046.25,1046.25,1045.75,1046.00,8,158,166.00
10/05/2004,05:30,1046.00,1046.00,1046.00,1046.00,8,0,8.00
10/05/2004,05:31,1046.00,1046.25,1046.00,1046.25,8,0,8.00
10/05/2004,05:32,1046.25,1046.25,1046.00,1046.00,10,17,27.00
10/05/2004,05:36,1046.25,1046.25,1046.25,1046.25,1,0,1.00
10/05/2004,05:37,1046.25,1046.25,1045.75,1045.75,5,34,39.00
10/05/2004,05:38,1046.00,1046.00,1046.00,1046.00,3,0,3.00
10/05/2004,05:39,1046.00,1046.00,1045.75,1046.00,10,20,30.00
10/05/2004,05:40,1046.00,1046.00,1046.00,1046.00,3,0,3.00
10/05/2004,05:41,1046.00,1046.00,1046.00,1046.00,4,0,4.00
10/05/2004,05:42,1045.75,1046.00,1045.75,1046.00,7,50,57.00
10/05/2004,05:43,1046.00,1046.00,1045.75,1045.75,5,10,15.00
10/05/2004,05:44,1045.75,1045.75,1045.75,1045.75,0,3,3.00
10/05/2004,05:45,1046.00,1046.00,1045.75,1045.75,21,5,26.00
10/05/2004,05:46,1045.75,1046.00,1045.75,1045.75,4,13,17.00
10/05/2004,05:47,1046.00,1046.00,1046.00,1046.00,10,0,10.00
10/05/2004,05:48,1046.00,1046.00,1046.00,1046.00,5,0,5.00
10/05/2004,05:50,1046.00,1046.00,1045.75,1045.75,56,21,77.00
10/05/2004,05:51,1045.75,1045.75,1045.75,1045.75,0,3,3.00
10/05/2004,05:52,1046.00,1046.00,1046.00,1046.00,30,0,30.00
10/05/2004,05:54,1046.00,1046.00,1046.00,1046.00,30,0,30.00
10/05/2004,05:55,1046.00,1046.00,1045.75,1045.75,10,2,12.00
10/05/2004,05:56,1046.00,1046.00,1046.00,1046.00,21,0,21.00
10/05/2004,05:58,1046.00,1046.00,1046.00,1046.00,11,0,11.00
10/05/2004,05:59,1046.00,1046.00,1046.00,1046.00,2,0,2.00
10/05/2004,06:00,1045.75,1045.75,1045.75,1045.75,0,37,37.00
10/05/2004,06:01,1045.75,1046.00,1045.50,1045.75,17,26,43.00
10/05/2004,06:02,1045.75,1046.00,1045.75,1046.00,5,1,6.00
10/05/2004,06:03,1045.75,1045.75,1045.50,1045.75,6,85,91.00
10/05/2004,06:04,1045.75,1045.75,1045.75,1045.75,52,0,52.00
10/05/2004,06:05,1045.50,1045.75,1045.50,1045.75,4,2,6.00
10/05/2004,06:06,1045.75,1045.75,1045.75,1045.75,50,0,50.00
10/05/2004,06:07,1045.75,1045.75,1045.75,1045.75,24,0,24.00
10/05/2004,06:08,1045.75,1045.75,1045.75,1045.75,5,0,5.00
10/05/2004,06:09,1045.75,1045.75,1045.75,1045.75,43,0,43.00
10/05/2004,06:10,1045.50,1045.50,1045.50,1045.50,0,5,5.00
10/05/2004,06:11,1045.50,1045.75,1045.25,1045.50,19,205,224.00
10/05/2004,06:12,1045.50,1045.50,1045.50,1045.50,14,0,14.00
10/05/2004,06:13,1045.50,1045.50,1045.50,1045.50,13,0,13.00
10/05/2004,06:14,1045.50,1045.75,1045.50,1045.75,10,0,10.00
10/05/2004,06:15,1045.75,1045.75,1045.75,1045.75,1,0,1.00
10/05/2004,06:16,1045.50,1045.50,1045.50,1045.50,0,8,8.00
10/05/2004,06:17,1045.50,1045.50,1045.50,1045.50,0,3,3.00
10/05/2004,06:18,1045.50,1045.75,1045.50,1045.75,2,17,19.00
10/05/2004,06:19,1045.50,1045.50,1045.50,1045.50,0,47,47.00
10/05/2004,06:20,1045.25,1045.25,1045.25,1045.25,0,249,249.00
10/05/2004,06:21,1045.00,1045.25,1045.00,1045.25,3,3,6.00
10/05/2004,06:22,1045.00,1045.00,1045.00,1045.00,0,175,175.00
10/05/2004,06:23,1045.00,1045.00,1044.75,1044.75,0,124,124.00
10/05/2004,06:24,1045.00,1045.00,1044.50,1044.75,10,115,125.00
10/05/2004,06:25,1045.00,1045.00,1045.00,1045.00,34,0,34.00
10/05/2004,06:26,1045.00,1045.00,1045.00,1045.00,25,0,25.00
10/05/2004,06:27,1045.00,1045.00,1044.75,1044.75,179,166,345.00
10/05/2004,06:28,1044.50,1044.50,1044.50,1044.50,0,318,318.00
10/05/2004,06:29,1044.50,1044.50,1044.50,1044.50,0,15,15.00
10/05/2004,06:30,1044.50,1044.50,1044.50,1044.50,0,41,41.00
10/05/2004,06:31,1044.25,1044.50,1044.25,1044.50,16,3,19.00
10/05/2004,06:32,1044.50,1044.50,1044.25,1044.25,20,155,175.00
10/05/2004,06:33,1044.25,1044.25,1044.00,1044.25,49,22,71.00
10/05/2004,06:34,1044.25,1044.50,1044.25,1044.50,36,12,48.00
10/05/2004,06:35,1044.50,1044.50,1044.50,1044.50,10,0,10.00
10/05/2004,06:36,1044.50,1044.50,1044.50,1044.50,8,0,8.00
10/05/2004,06:37,1044.50,1044.50,1044.50,1044.50,11,0,11.00
10/05/2004,06:38,1044.25,1044.25,1044.25,1044.25,0,4,4.00
10/05/2004,06:39,1044.25,1044.25,1044.00,1044.00,0,71,71.00
10/05/2004,06:40,1044.25,1044.25,1044.25,1044.25,1,0,1.00
10/05/2004,06:41,1044.50,1044.50,1044.50,1044.50,6,0,6.00
10/05/2004,06:42,1044.50,1044.75,1044.50,1044.75,109,0,109.00
10/05/2004,06:43,1044.50,1044.50,1044.50,1044.50,0,1,1.00
10/05/2004,06:44,1044.75,1044.75,1044.75,1044.75,14,0,14.00
10/05/2004,06:45,1044.75,1044.75,1044.50,1044.75,18,1,19.00
10/05/2004,06:46,1044.50,1044.75,1044.50,1044.75,5,4,9.00
10/05/2004,06:47,1044.50,1044.50,1044.25,1044.25,1,171,172.00
10/05/2004,06:48,1044.25,1044.25,1044.25,1044.25,0,32,32.00
10/05/2004,06:49,1044.25,1044.50,1044.25,1044.25,5,115,120.00
10/05/2004,06:50,1044.00,1044.00,1044.00,1044.00,0,54,54.00
10/05/2004,06:51,1044.00,1044.00,1044.00,1044.00,0,2,2.00
10/05/2004,06:52,1044.00,1044.25,1044.00,1044.00,145,6,151.00
10/05/2004,06:53,1044.25,1044.25,1044.25,1044.25,99,0,99.00
10/05/2004,06:54,1044.50,1044.50,1044.25,1044.25,202,30,232.00
10/05/2004,06:56,1044.50,1044.50,1044.00,1044.25,5,101,106.00
10/05/2004,06:57,1044.25,1044.25,1044.25,1044.25,23,0,23.00
10/05/2004,06:58,1044.25,1044.25,1044.25,1044.25,13,0,13.00
10/05/2004,06:59,1044.25,1044.25,1044.25,1044.25,9,0,9.00
10/05/2004,07:00,1044.25,1044.25,1044.00,1044.00,2,8,10.00
10/05/2004,07:01,1044.25,1044.25,1044.00,1044.00,3,70,73.00
10/05/2004,07:02,1044.00,1044.25,1043.75,1044.00,53,206,259.00
10/05/2004,07:03,1044.00,1044.25,1044.00,1044.00,24,8,32.00
10/05/2004,07:04,1044.00,1044.00,1043.75,1044.00,7,100,107.00
10/05/2004,07:05,1044.00,1044.25,1043.75,1044.25,128,2,130.00
10/05/2004,07:06,1044.00,1044.25,1044.00,1044.25,12,1,13.00
10/05/2004,07:07,1044.25,1044.25,1044.00,1044.25,69,1,70.00
10/05/2004,07:08,1044.25,1044.25,1044.25,1044.25,31,0,31.00
10/05/2004,07:09,1044.25,1044.25,1043.75,1044.00,61,567,628.00
10/05/2004,07:10,1044.00,1044.00,1043.75,1044.00,6,3,9.00
10/05/2004,07:11,1044.00,1044.00,1044.00,1044.00,283,0,283.00
10/05/2004,07:12,1044.00,1044.00,1044.00,1044.00,46,0,46.00
10/05/2004,07:13,1044.00,1044.00,1043.75,1043.75,46,1,47.00
10/05/2004,07:14,1043.75,1044.00,1043.75,1044.00,7,2,9.00
10/05/2004,07:15,1044.00,1044.00,1044.00,1044.00,154,0,154.00
10/05/2004,07:16,1044.00,1044.00,1044.00,1044.00,18,0,18.00
10/05/2004,07:17,1044.00,1044.00,1044.00,1044.00,40,0,40.00
10/05/2004,07:18,1044.00,1044.25,1044.00,1044.25,4,0,4.00
10/05/2004,07:19,1044.25,1044.25,1044.00,1044.00,2,30,32.00
10/05/2004,07:20,1044.00,1044.00,1043.75,1044.00,4,153,157.00
10/05/2004,07:21,1044.00,1044.00,1044.00,1044.00,59,0,59.00
10/05/2004,07:22,1044.00,1044.25,1044.00,1044.25,244,22,266.00
10/05/2004,07:23,1044.25,1044.25,1044.25,1044.25,12,0,12.00
10/05/2004,07:24,1044.25,1044.25,1044.00,1044.00,6,322,328.00
10/05/2004,07:25,1044.00,1044.00,1043.75,1044.00,2,46,48.00
10/05/2004,07:26,1043.75,1043.75,1043.75,1043.75,0,4,4.00
10/05/2004,07:27,1043.75,1043.75,1043.50,1043.75,65,124,189.00
10/05/2004,07:28,1043.75,1043.75,1043.50,1043.50,22,8,30.00
10/05/2004,07:29,1043.50,1043.50,1043.50,1043.50,0,13,13.00
10/05/2004,07:30,1043.50,1043.75,1043.50,1043.50,10,103,113.00
10/05/2004,07:31,1043.75,1043.75,1043.75,1043.75,191,0,191.00
10/05/2004,07:32,1043.75,1044.00,1043.75,1043.75,19,32,51.00
10/05/2004,07:33,1043.50,1043.50,1043.50,1043.50,0,5,5.00
10/05/2004,07:34,1043.50,1043.50,1043.25,1043.50,41,244,285.00
10/05/2004,07:35,1043.75,1043.75,1043.50,1043.50,2,94,96.00
10/05/2004,07:36,1043.50,1043.50,1043.50,1043.50,0,114,114.00
10/05/2004,07:37,1043.50,1043.75,1043.50,1043.75,3,46,49.00
10/05/2004,07:38,1043.50,1043.75,1043.50,1043.75,2,23,25.00
10/05/2004,07:39,1043.50,1043.50,1043.50,1043.50,0,162,162.00
10/05/2004,07:40,1043.50,1043.50,1043.25,1043.50,1,3,4.00
10/05/2004,07:41,1043.25,1043.25,1043.25,1043.25,0,22,22.00
10/05/2004,07:42,1043.25,1043.50,1043.25,1043.50,2,13,15.00
10/05/2004,07:43,1043.50,1043.50,1043.25,1043.50,177,6,183.00
10/05/2004,07:44,1043.50,1043.75,1043.25,1043.50,78,55,133.00
10/05/2004,07:45,1043.50,1044.00,1043.50,1043.75,179,6,185.00
10/05/2004,07:46,1044.00,1044.00,1044.00,1044.00,31,0,31.00
10/05/2004,07:47,1044.00,1044.00,1043.75,1043.75,5,1,6.00
10/05/2004,07:49,1044.00,1044.00,1043.75,1043.75,2,1,3.00
10/05/2004,07:50,1043.75,1044.00,1043.75,1043.75,5,27,32.00
10/05/2004,07:51,1043.75,1043.75,1043.75,1043.75,0,3,3.00
10/05/2004,07:52,1043.75,1043.75,1043.75,1043.75,0,95,95.00
10/05/2004,07:53,1043.75,1043.75,1043.50,1043.75,3,66,69.00
10/05/2004,07:54,1043.75,1043.75,1043.75,1043.75,39,0,39.00
10/05/2004,07:55,1043.50,1043.50,1043.50,1043.50,0,62,62.00
10/05/2004,07:56,1043.50,1043.75,1043.50,1043.75,2,63,65.00
10/05/2004,07:57,1043.50,1043.75,1043.25,1043.25,121,244,365.00
10/05/2004,07:58,1043.25,1043.50,1043.25,1043.25,5,4,9.00
10/05/2004,07:59,1043.25,1043.50,1043.25,1043.25,2,262,264.00
10/05/2004,08:00,1043.25,1043.50,1043.25,1043.25,11,68,79.00
10/05/2004,08:01,1043.00,1043.25,1043.00,1043.00,12,75,87.00
10/05/2004,08:02,1043.00,1043.25,1043.00,1043.00,257,147,404.00
10/05/2004,08:03,1043.00,1043.25,1042.75,1043.00,95,223,318.00
10/05/2004,08:04,1043.00,1043.25,1043.00,1043.00,281,16,297.00
10/05/2004,08:05,1043.00,1043.00,1043.00,1043.00,0,396,396.00
10/05/2004,08:06,1042.75,1043.00,1042.50,1042.50,8,339,347.00
10/05/2004,08:07,1042.50,1042.50,1042.25,1042.25,136,651,787.00
10/05/2004,08:08,1042.50,1042.75,1042.00,1042.00,444,605,1049.00
10/05/2004,08:09,1042.00,1042.50,1042.00,1042.25,337,473,810.00
10/05/2004,08:10,1042.50,1042.75,1042.00,1042.25,159,203,362.00
10/05/2004,08:11,1042.25,1042.50,1042.25,1042.50,38,149,187.00
10/05/2004,08:12,1042.50,1042.75,1042.50,1042.50,121,11,132.00
10/05/2004,08:13,1042.50,1042.75,1042.50,1042.75,123,19,142.00
10/05/2004,08:14,1042.75,1042.75,1042.25,1042.25,4,81,85.00
10/05/2004,08:15,1042.25,1042.50,1042.25,1042.25,21,6,27.00
10/05/2004,08:16,1042.25,1042.50,1042.25,1042.25,31,10,41.00
10/05/2004,08:17,1042.50,1042.50,1042.25,1042.50,203,2,205.00
10/05/2004,08:18,1042.50,1042.75,1042.50,1042.50,12,106,118.00
10/05/2004,08:19,1042.75,1042.75,1042.25,1042.25,4,118,122.00
10/05/2004,08:20,1042.50,1042.50,1042.25,1042.50,57,2,59.00
10/05/2004,08:21,1042.25,1042.50,1042.25,1042.50,11,10,21.00
10/05/2004,08:22,1042.50,1042.50,1042.25,1042.25,41,2,43.00
10/05/2004,08:23,1042.50,1042.50,1042.50,1042.50,5,0,5.00
10/05/2004,08:24,1042.25,1042.50,1042.25,1042.50,13,1,14.00
10/05/2004,08:25,1042.50,1042.50,1042.25,1042.50,85,3,88.00
10/05/2004,08:26,1042.50,1042.75,1042.50,1042.50,115,22,137.00
10/05/2004,08:27,1042.75,1042.75,1042.50,1042.75,102,2,104.00
10/05/2004,08:28,1042.50,1042.75,1042.50,1042.75,21,73,94.00
10/05/2004,08:29,1042.75,1042.75,1042.50,1042.50,359,18,377.00
10/05/2004,08:30,1042.50,1043.25,1042.50,1043.25,1181,28,1209.00
10/05/2004,08:31,1043.00,1043.25,1041.75,1043.00,2687,4059,6746.00
10/05/2004,08:32,1043.00,1043.25,1042.25,1042.75,812,2196,3008.00
10/05/2004,08:33,1042.75,1043.00,1042.50,1042.75,807,852,1659.00
10/05/2004,08:34,1042.50,1043.00,1042.25,1042.75,2000,1231,3231.00
10/05/2004,08:35,1042.75,1043.00,1042.50,1042.50,1050,723,1773.00
10/05/2004,08:36,1042.75,1043.25,1042.50,1043.25,1278,1100,2378.00
10/05/2004,08:37,1043.25,1043.50,1042.75,1043.00,1519,933,2452.00
10/05/2004,08:38,1043.00,1043.00,1042.50,1042.75,881,489,1370.00
10/05/2004,08:39,1043.00,1043.25,1042.50,1042.75,1571,1479,3050.00
10/05/2004,08:40,1043.00,1043.00,1042.50,1042.50,343,1244,1587.00
10/05/2004,08:41,1042.75,1043.00,1042.50,1042.50,789,141,930.00
10/05/2004,08:42,1042.75,1043.00,1042.50,1043.00,903,1106,2009.00
10/05/2004,08:43,1043.00,1043.25,1043.00,1043.00,941,129,1070.00
10/05/2004,08:44,1043.25,1043.50,1043.00,1043.00,876,1219,2095.00
10/05/2004,08:45,1043.00,1043.25,1042.75,1042.75,284,1739,2023.00
10/05/2004,08:46,1043.00,1043.00,1042.50,1042.75,875,1118,1993.00
10/05/2004,08:47,1042.75,1042.75,1042.00,1042.00,280,1677,1957.00
10/05/2004,08:48,1042.00,1042.50,1042.00,1042.00,1090,432,1522.00
10/05/2004,08:49,1042.00,1042.50,1042.00,1042.25,1526,920,2446.00
10/05/2004,08:50,1042.25,1042.75,1042.00,1042.75,2782,162,2944.00
10/05/2004,08:51,1042.75,1043.00,1042.50,1042.75,713,410,1123.00
10/05/2004,08:52,1042.75,1043.00,1042.50,1042.75,428,159,587.00
10/05/2004,08:53,1042.75,1043.25,1042.75,1043.00,725,187,912.00
10/05/2004,08:54,1043.00,1043.25,1043.00,1043.25,59,431,490.00
10/05/2004,08:55,1043.25,1043.25,1042.75,1043.00,269,466,735.00
10/05/2004,08:56,1043.25,1043.25,1042.75,1042.75,71,416,487.00
10/05/2004,08:57,1043.00,1043.00,1042.50,1042.50,206,1165,1371.00
10/05/2004,08:58,1042.50,1042.75,1042.25,1042.50,587,1439,2026.00
10/05/2004,08:59,1042.50,1042.75,1042.25,1042.50,258,151,409.00
10/05/2004,09:00,1042.50,1042.75,1042.50,1042.50,443,363,806.00
10/05/2004,09:01,1042.50,1042.50,1041.25,1041.25,1599,2799,4398.00
10/05/2004,09:02,1041.50,1042.50,1041.25,1041.75,3807,1839,5646.00
10/05/2004,09:03,1041.75,1042.25,1041.50,1041.75,1004,1137,2141.00
10/05/2004,09:04,1041.75,1042.00,1041.00,1041.25,859,3899,4758.00
10/05/2004,09:05,1041.25,1041.75,1040.50,1040.75,2148,3905,6053.00
10/05/2004,09:06,1040.75,1041.25,1040.75,1041.00,1643,701,2344.00
10/05/2004,09:07,1041.00,1041.50,1040.75,1041.25,1064,2064,3128.00
10/05/2004,09:08,1041.25,1042.00,1041.00,1041.50,2707,773,3480.00
10/05/2004,09:09,1041.50,1041.75,1041.50,1041.75,1203,418,1621.00
10/05/2004,09:10,1041.75,1042.00,1041.50,1041.50,1144,1053,2197.00
10/05/2004,09:11,1041.50,1041.75,1041.00,1041.00,837,1950,2787.00
10/05/2004,09:12,1041.00,1041.75,1041.00,1041.25,568,814,1382.00
10/05/2004,09:13,1041.50,1041.50,1041.00,1041.50,779,715,1494.00
10/05/2004,09:14,1041.75,1041.75,1041.25,1041.50,529,340,869.00
10/05/2004,09:15,1041.50,1041.75,1041.00,1041.25,850,2043,2893.00
10/05/2004,09:16,1041.25,1041.75,1041.00,1041.50,1247,118,1365.00
10/05/2004,09:17,1041.75,1042.50,1041.25,1042.00,3339,1168,4507.00
10/05/2004,09:18,1042.25,1042.50,1042.00,1042.00,1869,1219,3088.00
10/05/2004,09:19,1042.25,1042.50,1042.00,1042.50,862,214,1076.00
10/05/2004,09:20,1042.50,1042.50,1041.75,1042.00,442,952,1394.00
10/05/2004,09:21,1042.25,1042.25,1042.00,1042.00,1847,699,2546.00
10/05/2004,09:22,1042.25,1042.75,1042.00,1042.50,1186,911,2097.00
10/05/2004,09:23,1042.75,1042.75,1042.25,1042.25,489,478,967.00
10/05/2004,09:24,1042.25,1042.50,1042.00,1042.25,212,590,802.00
10/05/2004,09:25,1042.50,1042.50,1042.25,1042.25,7,677,684.00
10/05/2004,09:26,1042.25,1042.50,1042.25,1042.25,29,681,710.00
10/05/2004,09:27,1042.25,1043.00,1042.25,1043.00,2278,556,2834.00
10/05/2004,09:28,1043.00,1043.50,1042.75,1043.25,3482,505,3987.00
10/05/2004,09:29,1043.50,1044.25,1043.50,1043.75,4029,1743,5772.00
10/05/2004,09:30,1043.75,1044.00,1043.50,1043.50,891,1167,2058.00
10/05/2004,09:31,1043.50,1044.00,1043.50,1043.75,807,363,1170.00
10/05/2004,09:32,1044.00,1044.25,1043.75,1044.00,1006,1197,2203.00
10/05/2004,09:33,1043.75,1044.00,1043.75,1043.75,33,1134,1167.00
10/05/2004,09:34,1043.75,1044.00,1043.50,1044.00,867,300,1167.00
10/05/2004,09:35,1043.75,1044.00,1043.50,1043.75,112,834,946.00
10/05/2004,09:36,1043.75,1043.75,1043.50,1043.50,74,809,883.00
10/05/2004,09:37,1043.50,1043.50,1043.00,1043.00,126,2342,2468.00
10/05/2004,09:38,1043.25,1043.50,1043.00,1043.50,642,1110,1752.00
10/05/2004,09:39,1043.25,1043.75,1043.25,1043.50,925,270,1195.00
10/05/2004,09:40,1043.50,1043.75,1043.25,1043.50,711,598,1309.00
10/05/2004,09:41,1043.50,1044.25,1043.50,1044.25,1696,646,2342.00
10/05/2004,09:42,1044.25,1044.25,1044.00,1044.25,103,558,661.00
10/05/2004,09:43,1044.00,1044.00,1043.50,1043.50,78,811,889.00
10/05/2004,09:44,1043.75,1044.00,1043.75,1044.00,1251,79,1330.00
10/05/2004,09:45,1044.00,1044.50,1043.75,1044.50,2454,707,3161.00
10/05/2004,09:46,1044.25,1044.50,1043.75,1044.00,250,1077,1327.00
10/05/2004,09:47,1044.00,1044.00,1043.25,1043.25,302,2069,2371.00
10/05/2004,09:48,1043.25,1043.50,1043.25,1043.25,284,173,457.00
10/05/2004,09:49,1043.25,1043.50,1043.00,1043.50,971,1171,2142.00
10/05/2004,09:50,1043.50,1043.75,1043.25,1043.25,646,132,778.00
10/05/2004,09:51,1043.25,1043.50,1043.00,1043.50,44,398,442.00
10/05/2004,09:52,1043.25,1043.50,1043.25,1043.50,108,553,661.00
10/05/2004,09:53,1043.25,1043.50,1043.00,1043.00,148,798,946.00
10/05/2004,09:54,1043.00,1043.25,1042.75,1043.00,559,595,1154.00
10/05/2004,09:55,1042.75,1043.25,1042.50,1043.00,877,1343,2220.00
10/05/2004,09:56,1043.00,1043.50,1043.00,1043.00,260,187,447.00
10/05/2004,09:57,1043.00,1043.25,1043.00,1043.00,188,15,203.00
10/05/2004,09:58,1043.00,1043.25,1042.75,1043.00,164,451,615.00
10/05/2004,09:59,1043.00,1043.25,1043.00,1043.25,583,520,1103.00
10/05/2004,10:00,1043.25,1043.50,1043.25,1043.25,388,547,935.00
10/05/2004,10:01,1043.25,1043.50,1043.00,1043.00,389,176,565.00
10/05/2004,10:02,1043.00,1043.00,1042.50,1042.75,591,1421,2012.00
10/05/2004,10:03,1042.75,1043.00,1042.75,1043.00,278,116,394.00
10/05/2004,10:04,1043.00,1043.50,1042.75,1043.25,987,137,1124.00
10/05/2004,10:05,1043.50,1043.50,1043.25,1043.50,416,236,652.00
10/05/2004,10:06,1043.50,1043.50,1043.25,1043.25,218,394,612.00
10/05/2004,10:07,1043.25,1043.75,1043.00,1043.75,2721,133,2854.00
10/05/2004,10:08,1043.50,1043.75,1043.50,1043.75,147,747,894.00
10/05/2004,10:09,1043.75,1043.75,1043.50,1043.50,24,239,263.00
10/05/2004,10:10,1043.75,1043.75,1042.75,1043.25,859,1645,2504.00
10/05/2004,10:11,1043.25,1043.25,1043.00,1043.25,20,951,971.00
10/05/2004,10:12,1043.00,1043.25,1042.75,1043.00,156,264,420.00
10/05/2004,10:13,1043.00,1043.00,1042.50,1042.75,165,617,782.00
10/05/2004,10:14,1042.75,1043.00,1042.75,1043.00,8,950,958.00
10/05/2004,10:15,1042.75,1043.75,1042.75,1043.50,3020,146,3166.00
10/05/2004,10:16,1043.75,1043.75,1043.50,1043.50,43,526,569.00
10/05/2004,10:17,1043.50,1043.75,1043.50,1043.75,15,209,224.00
10/05/2004,10:18,1043.50,1044.00,1043.50,1043.75,2109,522,2631.00
10/05/2004,10:19,1043.50,1043.75,1043.50,1043.75,972,22,994.00
10/05/2004,10:20,1043.75,1043.75,1043.25,1043.50,552,457,1009.00
10/05/2004,10:21,1043.25,1043.50,1043.25,1043.25,145,141,286.00
10/05/2004,10:22,1043.50,1043.50,1043.50,1043.50,275,0,275.00
10/05/2004,10:23,1043.50,1043.75,1043.25,1043.50,48,261,309.00
10/05/2004,10:24,1043.50,1043.50,1042.50,1042.75,332,1762,2094.00
10/05/2004,10:25,1042.75,1043.00,1042.75,1042.75,400,875,1275.00
10/05/2004,10:26,1042.75,1043.00,1042.75,1042.75,66,528,594.00
10/05/2004,10:27,1042.75,1043.00,1042.50,1042.75,109,492,601.00
10/05/2004,10:28,1042.75,1042.75,1042.50,1042.50,187,733,920.00
10/05/2004,10:29,1042.50,1043.00,1042.25,1042.75,832,318,1150.00
10/05/2004,10:30,1043.00,1043.00,1042.75,1042.75,34,176,210.00
10/05/2004,10:31,1043.00,1043.00,1042.50,1042.75,340,539,879.00
10/05/2004,10:32,1042.75,1043.00,1042.50,1042.75,231,215,446.00
10/05/2004,10:33,1043.00,1043.25,1042.75,1042.75,895,823,1718.00
10/05/2004,10:34,1042.75,1043.00,1042.50,1042.75,271,88,359.00
10/05/2004,10:35,1042.75,1043.25,1042.75,1043.25,903,598,1501.00
10/05/2004,10:36,1043.00,1043.25,1043.00,1043.25,23,38,61.00
10/05/2004,10:37,1043.25,1043.25,1042.75,1043.00,9,661,670.00
10/05/2004,10:38,1042.75,1043.00,1042.75,1042.75,5,86,91.00
10/05/2004,10:39,1042.75,1043.00,1042.75,1043.00,219,77,296.00
10/05/2004,10:40,1043.00,1043.00,1042.75,1043.00,224,1,225.00
10/05/2004,10:41,1042.75,1043.00,1042.75,1043.00,9,11,20.00
10/05/2004,10:42,1043.00,1043.25,1042.75,1043.25,607,10,617.00
10/05/2004,10:43,1043.00,1043.25,1043.00,1043.00,39,117,156.00
10/05/2004,10:44,1043.00,1043.50,1043.00,1043.25,843,898,1741.00
10/05/2004,10:45,1043.25,1043.50,1043.00,1043.25,424,32,456.00
10/05/2004,10:46,1043.25,1043.50,1043.00,1043.25,308,319,627.00
10/05/2004,10:47,1043.50,1043.50,1043.00,1043.00,150,164,314.00
10/05/2004,10:48,1043.25,1043.50,1043.00,1043.25,127,7,134.00
10/05/2004,10:49,1043.25,1043.75,1043.25,1043.50,746,70,816.00
10/05/2004,10:50,1043.50,1043.75,1043.50,1043.75,687,223,910.00
10/05/2004,10:51,1043.75,1043.75,1043.50,1043.50,13,30,43.00
10/05/2004,10:52,1043.50,1043.75,1043.25,1043.50,386,616,1002.00
10/05/2004,10:53,1043.75,1043.75,1043.25,1043.50,14,396,410.00
10/05/2004,10:54,1043.25,1043.50,1043.25,1043.50,148,45,193.00
10/05/2004,10:55,1043.50,1043.75,1043.25,1043.50,141,231,372.00
10/05/2004,10:56,1043.50,1043.50,1043.25,1043.50,336,18,354.00
10/05/2004,10:57,1043.50,1043.50,1043.25,1043.25,85,10,95.00
10/05/2004,10:58,1043.25,1043.50,1043.25,1043.25,32,13,45.00
10/05/2004,10:59,1043.25,1043.50,1043.00,1043.00,7,593,600.00
10/05/2004,11:00,1043.00,1043.50,1043.00,1043.25,317,858,1175.00
10/05/2004,11:01,1043.25,1043.50,1043.25,1043.25,1,561,562.00
10/05/2004,11:02,1043.25,1043.50,1043.25,1043.25,2,224,226.00
10/05/2004,11:03,1043.50,1043.50,1043.00,1043.50,983,66,1049.00
10/05/2004,11:04,1043.50,1043.50,1043.25,1043.50,297,3,300.00
10/05/2004,11:05,1043.25,1043.50,1043.25,1043.25,20,119,139.00
10/05/2004,11:06,1043.50,1043.50,1043.25,1043.25,227,301,528.00
10/05/2004,11:07,1043.25,1043.50,1043.25,1043.25,1,9,10.00
10/05/2004,11:08,1043.25,1043.50,1043.25,1043.50,18,6,24.00
10/05/2004,11:09,1043.50,1043.75,1043.50,1043.75,444,5,449.00
10/05/2004,11:10,1043.50,1043.50,1043.00,1043.25,34,741,775.00
10/05/2004,11:11,1043.00,1043.25,1042.50,1042.50,552,2257,2809.00
10/05/2004,11:12,1042.50,1043.50,1042.50,1043.50,1313,380,1693.00
10/05/2004,11:13,1043.50,1043.75,1043.25,1043.50,902,146,1048.00
10/05/2004,11:14,1043.50,1043.75,1043.25,1043.50,620,163,783.00
10/05/2004,11:15,1043.50,1043.75,1043.25,1043.50,40,250,290.00
10/05/2004,11:16,1043.25,1043.75,1043.00,1043.75,429,241,670.00
10/05/2004,11:17,1043.50,1044.00,1043.25,1044.00,729,204,933.00
10/05/2004,11:18,1043.75,1044.00,1043.50,1043.75,254,532,786.00
10/05/2004,11:19,1043.75,1044.00,1043.75,1043.75,197,122,319.00
10/05/2004,11:20,1044.00,1044.25,1043.75,1044.00,1161,509,1670.00
10/05/2004,11:21,1044.00,1044.25,1043.75,1044.00,395,187,582.00
10/05/2004,11:22,1043.75,1044.00,1043.50,1043.50,157,572,729.00
10/05/2004,11:23,1043.75,1043.75,1043.50,1043.75,186,21,207.00
10/05/2004,11:24,1043.75,1044.00,1043.50,1043.50,75,104,179.00
10/05/2004,11:25,1043.75,1043.75,1043.50,1043.75,107,8,115.00
10/05/2004,11:26,1043.75,1044.00,1043.75,1043.75,7,122,129.00
10/05/2004,11:27,1043.50,1043.75,1043.50,1043.75,79,20,99.00
10/05/2004,11:28,1043.50,1043.75,1043.50,1043.75,22,114,136.00
10/05/2004,11:29,1043.75,1043.75,1043.50,1043.75,91,20,111.00
10/05/2004,11:30,1043.75,1044.00,1043.75,1043.75,101,11,112.00
10/05/2004,11:31,1043.75,1044.00,1043.75,1044.00,108,9,117.00
10/05/2004,11:32,1043.75,1044.25,1043.75,1044.00,342,176,518.00
10/05/2004,11:33,1043.75,1045.00,1043.75,1044.75,2994,439,3433.00
10/05/2004,11:34,1044.50,1045.25,1044.50,1045.00,2011,477,2488.00
10/05/2004,11:35,1045.00,1045.25,1044.75,1045.00,1143,401,1544.00
10/05/2004,11:36,1045.25,1045.25,1045.00,1045.00,389,163,552.00
10/05/2004,11:37,1045.25,1045.25,1045.00,1045.00,662,101,763.00
10/05/2004,11:38,1045.00,1045.75,1045.00,1045.50,2913,657,3570.00
10/05/2004,11:39,1045.50,1045.75,1045.25,1045.50,838,211,1049.00
10/05/2004,11:40,1045.75,1045.75,1045.50,1045.75,689,96,785.00
10/05/2004,11:41,1045.50,1045.75,1045.25,1045.50,452,620,1072.00
10/05/2004,11:42,1045.50,1045.75,1045.50,1045.50,29,111,140.00
10/05/2004,11:43,1045.50,1045.75,1045.25,1045.25,28,629,657.00
10/05/2004,11:44,1045.25,1045.50,1045.25,1045.25,1550,198,1748.00
10/05/2004,11:45,1045.25,1045.50,1045.25,1045.25,89,96,185.00
10/05/2004,11:46,1045.50,1045.50,1045.25,1045.25,41,35,76.00
10/05/2004,11:47,1045.50,1045.75,1045.25,1045.50,758,319,1077.00
10/05/2004,11:48,1045.75,1045.75,1045.50,1045.50,53,277,330.00
10/05/2004,11:49,1045.75,1045.75,1045.50,1045.75,106,56,162.00
10/05/2004,11:50,1045.50,1045.75,1045.25,1045.50,44,632,676.00
10/05/2004,11:51,1045.25,1045.75,1045.25,1045.50,482,207,689.00
10/05/2004,11:52,1045.75,1046.00,1045.50,1046.00,1839,70,1909.00
10/05/2004,11:53,1046.00,1046.00,1045.75,1045.75,839,26,865.00
10/05/2004,11:54,1045.75,1046.00,1045.50,1045.50,184,539,723.00
10/05/2004,11:55,1045.50,1045.75,1045.50,1045.75,19,314,333.00
10/05/2004,11:56,1045.50,1045.75,1045.50,1045.50,117,107,224.00
10/05/2004,11:57,1045.50,1045.75,1045.25,1045.25,4,1154,1158.00
10/05/2004,11:58,1045.25,1045.50,1045.25,1045.25,45,776,821.00
10/05/2004,11:59,1045.25,1045.50,1045.00,1045.00,13,537,550.00
10/05/2004,12:00,1045.00,1045.25,1044.75,1045.00,90,1023,1113.00
10/05/2004,12:01,1045.00,1045.00,1044.75,1044.75,350,39,389.00
10/05/2004,12:02,1045.00,1045.00,1044.75,1044.75,260,2,262.00
10/05/2004,12:03,1044.75,1045.25,1044.75,1045.00,377,18,395.00
10/05/2004,12:04,1045.00,1045.25,1044.75,1044.75,110,203,313.00
10/05/2004,12:05,1045.00,1045.00,1044.75,1044.75,61,2,63.00
10/05/2004,12:06,1044.75,1045.00,1044.75,1044.75,157,25,182.00
10/05/2004,12:07,1044.75,1045.00,1044.75,1045.00,57,5,62.00
10/05/2004,12:08,1045.00,1045.25,1045.00,1045.25,298,4,302.00
10/05/2004,12:09,1045.00,1045.25,1045.00,1045.25,65,7,72.00
10/05/2004,12:10,1045.25,1045.25,1045.00,1045.00,27,253,280.00
10/05/2004,12:11,1045.00,1045.25,1045.00,1045.00,49,344,393.00
10/05/2004,12:12,1045.25,1045.25,1045.25,1045.25,4,0,4.00
10/05/2004,12:13,1045.00,1045.25,1044.75,1045.00,29,406,435.00
10/05/2004,12:14,1045.00,1045.25,1045.00,1045.00,127,2,129.00
10/05/2004,12:15,1045.00,1045.25,1045.00,1045.25,4,9,13.00
10/05/2004,12:16,1045.00,1045.25,1045.00,1045.00,9,70,79.00
10/05/2004,12:17,1045.00,1045.00,1044.75,1045.00,204,111,315.00
10/05/2004,12:18,1045.00,1045.25,1044.75,1045.25,163,17,180.00
10/05/2004,12:19,1045.00,1045.25,1045.00,1045.00,5,12,17.00
10/05/2004,12:20,1045.00,1045.25,1044.75,1044.75,15,179,194.00
10/05/2004,12:21,1045.00,1045.00,1044.75,1045.00,187,26,213.00
10/05/2004,12:22,1045.00,1045.00,1044.75,1044.75,172,12,184.00
10/05/2004,12:23,1045.00,1045.00,1044.75,1044.75,4,6,10.00
10/05/2004,12:24,1045.00,1045.00,1044.75,1044.75,8,465,473.00
10/05/2004,12:25,1044.75,1044.75,1044.50,1044.75,300,350,650.00
10/05/2004,12:26,1044.75,1044.75,1044.25,1044.50,85,752,837.00
10/05/2004,12:27,1044.50,1044.50,1044.00,1044.50,489,713,1202.00
10/05/2004,12:28,1044.25,1044.50,1044.25,1044.25,11,17,28.00
10/05/2004,12:29,1044.25,1044.50,1044.00,1044.25,116,596,712.00
10/05/2004,12:30,1044.00,1044.50,1044.00,1044.50,339,4,343.00
10/05/2004,12:31,1044.25,1044.75,1044.25,1044.50,440,60,500.00
10/05/2004,12:32,1044.50,1044.75,1044.50,1044.75,849,3,852.00
10/05/2004,12:33,1044.75,1045.00,1044.75,1044.75,106,136,242.00
10/05/2004,12:34,1044.50,1044.75,1044.50,1044.75,467,1,468.00
10/05/2004,12:35,1044.75,1045.00,1044.75,1044.75,67,95,162.00
10/05/2004,12:36,1044.75,1045.00,1044.50,1044.50,13,269,282.00
10/05/2004,12:37,1044.75,1044.75,1044.25,1044.25,35,389,424.00
10/05/2004,12:38,1044.50,1044.50,1044.25,1044.50,377,33,410.00
10/05/2004,12:39,1044.50,1044.75,1044.25,1044.50,429,58,487.00
10/05/2004,12:40,1044.75,1044.75,1044.25,1044.50,158,179,337.00
10/05/2004,12:41,1044.50,1044.50,1044.25,1044.50,263,7,270.00
10/05/2004,12:42,1044.50,1044.50,1044.25,1044.50,503,19,522.00
10/05/2004,12:43,1044.25,1044.50,1044.25,1044.25,3,36,39.00
10/05/2004,12:44,1044.25,1044.50,1044.00,1044.00,1,380,381.00
10/05/2004,12:45,1044.00,1044.25,1044.00,1044.00,12,72,84.00
10/05/2004,12:46,1044.00,1044.00,1043.75,1043.75,186,737,923.00
10/05/2004,12:47,1043.75,1044.00,1043.50,1043.75,198,646,844.00
10/05/2004,12:48,1043.75,1043.75,1043.50,1043.75,29,15,44.00
10/05/2004,12:49,1043.75,1043.75,1043.50,1043.50,511,1186,1697.00
10/05/2004,12:50,1043.50,1043.75,1043.25,1043.25,759,587,1346.00
10/05/2004,12:51,1043.50,1043.50,1043.00,1043.25,315,1349,1664.00
10/05/2004,12:52,1043.25,1043.50,1043.00,1043.00,26,486,512.00
10/05/2004,12:53,1043.25,1043.25,1042.50,1042.75,91,1712,1803.00
10/05/2004,12:54,1042.75,1043.00,1042.50,1043.00,523,59,582.00
10/05/2004,12:55,1043.00,1043.25,1042.75,1043.00,466,330,796.00
10/05/2004,12:56,1042.75,1043.00,1042.75,1043.00,506,70,576.00
10/05/2004,12:57,1042.75,1043.00,1042.75,1042.75,8,16,24.00
10/05/2004,12:58,1042.75,1043.00,1042.50,1043.00,240,382,622.00
10/05/2004,12:59,1043.00,1043.00,1042.50,1042.50,8,300,308.00
10/05/2004,13:00,1042.75,1042.75,1042.25,1042.25,556,1561,2117.00
10/05/2004,13:01,1042.25,1042.50,1041.75,1042.25,1395,1686,3081.00
10/05/2004,13:02,1042.25,1042.50,1041.75,1042.50,833,551,1384.00
10/05/2004,13:03,1042.50,1042.50,1042.00,1042.00,27,280,307.00
10/05/2004,13:04,1042.25,1042.50,1042.00,1042.25,271,104,375.00
10/05/2004,13:05,1042.50,1042.75,1042.25,1042.50,839,93,932.00
10/05/2004,13:06,1042.50,1042.75,1042.50,1042.75,150,160,310.00
10/05/2004,13:07,1042.75,1042.75,1042.00,1042.00,51,1502,1553.00
10/05/2004,13:08,1042.00,1042.25,1042.00,1042.00,63,854,917.00
10/05/2004,13:09,1042.00,1042.25,1041.00,1041.50,960,2807,3767.00
10/05/2004,13:10,1041.25,1042.00,1041.25,1041.75,1740,343,2083.00
10/05/2004,13:11,1041.75,1042.00,1041.75,1041.75,87,272,359.00
10/05/2004,13:12,1041.75,1042.00,1041.75,1041.75,162,287,449.00
10/05/2004,13:13,1042.00,1042.00,1041.75,1041.75,37,112,149.00
10/05/2004,13:14,1042.00,1042.00,1041.25,1041.25,85,1029,1114.00
10/05/2004,13:15,1041.25,1041.75,1041.25,1041.75,1877,746,2623.00
10/05/2004,13:16,1042.00,1042.00,1041.50,1041.75,241,255,496.00
10/05/2004,13:17,1041.75,1041.75,1041.25,1041.25,116,1065,1181.00
10/05/2004,13:18,1041.25,1041.50,1040.75,1041.25,657,1861,2518.00
10/05/2004,13:19,1041.50,1041.50,1041.25,1041.25,105,55,160.00
10/05/2004,13:20,1041.25,1041.25,1040.50,1040.75,840,2257,3097.00
10/05/2004,13:21,1040.75,1041.00,1040.25,1040.50,876,3070,3946.00
10/05/2004,13:22,1040.50,1041.00,1040.25,1041.00,2011,1004,3015.00
10/05/2004,13:23,1040.75,1041.00,1040.25,1040.75,662,1502,2164.00
10/05/2004,13:24,1040.50,1041.25,1040.50,1041.00,1257,583,1840.00
10/05/2004,13:25,1040.75,1041.00,1040.50,1040.75,1405,397,1802.00
10/05/2004,13:26,1040.75,1041.00,1040.50,1040.75,820,120,940.00
10/05/2004,13:27,1040.75,1040.75,1040.00,1040.75,983,3648,4631.00
10/05/2004,13:28,1040.75,1040.75,1040.50,1040.50,99,169,268.00
10/05/2004,13:29,1040.75,1040.75,1040.50,1040.50,173,129,302.00
10/05/2004,13:30,1040.50,1041.25,1040.50,1041.00,3690,1153,4843.00
10/05/2004,13:31,1041.00,1042.00,1040.75,1042.00,3981,666,4647.00
10/05/2004,13:32,1041.75,1041.75,1041.25,1041.75,311,899,1210.00
10/05/2004,13:33,1041.50,1041.75,1041.25,1041.50,1038,393,1431.00
10/05/2004,13:34,1041.50,1042.25,1041.25,1042.00,1718,382,2100.00
10/05/2004,13:35,1042.00,1042.50,1042.00,1042.00,1233,396,1629.00
10/05/2004,13:36,1042.25,1042.25,1041.75,1041.75,132,1339,1471.00
10/05/2004,13:37,1041.75,1042.25,1041.75,1042.25,688,74,762.00
10/05/2004,13:38,1042.25,1042.25,1041.75,1041.75,148,1072,1220.00
10/05/2004,13:39,1041.75,1042.00,1041.75,1041.75,35,102,137.00
10/05/2004,13:40,1041.75,1041.75,1041.00,1041.25,126,2041,2167.00
10/05/2004,13:41,1041.25,1041.25,1041.00,1041.25,332,102,434.00
10/05/2004,13:42,1041.25,1041.50,1041.00,1041.50,613,423,1036.00
10/05/2004,13:43,1041.50,1042.00,1041.50,1041.75,741,72,813.00
10/05/2004,13:44,1041.75,1042.00,1041.75,1042.00,198,438,636.00
10/05/2004,13:45,1041.75,1042.00,1041.50,1041.75,1247,2725,3972.00
10/05/2004,13:46,1041.75,1041.75,1041.00,1041.00,439,2103,2542.00
10/05/2004,13:47,1041.25,1041.25,1041.00,1041.00,501,814,1315.00
10/05/2004,13:48,1040.75,1041.00,1040.25,1040.25,274,2080,2354.00
10/05/2004,13:49,1040.25,1041.00,1040.25,1041.00,492,136,628.00
10/05/2004,13:50,1040.75,1041.00,1040.50,1041.00,305,332,637.00
10/05/2004,13:51,1040.75,1041.00,1040.75,1041.00,184,131,315.00
10/05/2004,13:52,1041.00,1041.00,1040.50,1040.50,178,817,995.00
10/05/2004,13:53,1040.50,1040.75,1040.50,1040.50,23,1310,1333.00
10/05/2004,13:54,1040.75,1041.50,1040.75,1041.50,2338,183,2521.00
10/05/2004,13:55,1041.25,1041.75,1041.25,1041.50,1285,509,1794.00
10/05/2004,13:56,1041.50,1041.75,1041.25,1041.50,40,945,985.00
10/05/2004,13:57,1041.25,1041.50,1041.25,1041.50,114,84,198.00
10/05/2004,13:58,1041.50,1041.75,1041.00,1041.00,862,807,1669.00
10/05/2004,13:59,1041.25,1041.25,1041.00,1041.25,45,8,53.00
10/05/2004,14:00,1041.25,1041.25,1041.00,1041.00,640,108,748.00
10/05/2004,14:01,1041.25,1041.25,1040.75,1041.00,308,1129,1437.00
10/05/2004,14:02,1041.00,1041.00,1040.75,1040.75,69,42,111.00
10/05/2004,14:03,1040.75,1041.00,1040.75,1041.00,386,40,426.00
10/05/2004,14:04,1040.75,1041.00,1040.75,1040.75,40,86,126.00
10/05/2004,14:05,1040.75,1041.00,1040.75,1041.00,227,32,259.00
10/05/2004,14:06,1041.00,1041.00,1040.75,1041.00,9,45,54.00
10/05/2004,14:07,1041.00,1041.00,1040.75,1040.75,203,71,274.00
10/05/2004,14:08,1040.75,1041.00,1040.75,1041.00,45,203,248.00
10/05/2004,14:09,1040.75,1041.00,1040.75,1040.75,58,14,72.00
10/05/2004,14:10,1041.00,1041.00,1040.50,1040.75,101,1662,1763.00
10/05/2004,14:11,1040.50,1040.75,1040.00,1040.00,138,2289,2427.00
10/05/2004,14:12,1040.00,1040.50,1039.75,1039.75,630,1770,2400.00
10/05/2004,14:13,1039.75,1040.25,1039.75,1040.00,230,705,935.00
10/05/2004,14:14,1040.00,1040.25,1040.00,1040.25,25,386,411.00
10/05/2004,14:15,1040.00,1040.25,1039.75,1040.00,74,480,554.00
10/05/2004,14:16,1040.25,1041.00,1040.00,1041.00,2598,384,2982.00
10/05/2004,14:17,1041.00,1041.00,1040.75,1040.75,379,329,708.00
10/05/2004,14:18,1041.00,1041.00,1040.75,1040.75,31,192,223.00
10/05/2004,14:19,1040.75,1041.00,1040.75,1040.75,27,81,108.00
10/05/2004,14:20,1040.75,1041.50,1040.75,1041.25,2308,626,2934.00
10/05/2004,14:21,1041.25,1041.50,1040.75,1041.00,375,1058,1433.00
10/05/2004,14:22,1041.00,1041.00,1040.75,1040.75,12,46,58.00
10/05/2004,14:23,1040.75,1041.00,1040.50,1040.75,368,989,1357.00
10/05/2004,14:24,1040.75,1040.75,1040.50,1040.50,465,32,497.00
10/05/2004,14:25,1040.50,1040.75,1040.50,1040.50,21,320,341.00
10/05/2004,14:26,1040.50,1041.25,1040.50,1041.00,984,185,1169.00
10/05/2004,14:27,1041.00,1041.75,1041.00,1041.75,2424,852,3276.00
10/05/2004,14:28,1041.75,1041.75,1041.50,1041.50,440,502,942.00
10/05/2004,14:29,1041.50,1042.25,1041.50,1042.00,2764,226,2990.00
10/05/2004,14:30,1042.00,1042.75,1041.75,1042.50,4502,591,5093.00
10/05/2004,14:31,1042.75,1042.75,1042.50,1042.50,1020,338,1358.00
10/05/2004,14:32,1042.75,1043.00,1042.25,1042.25,1027,792,1819.00
10/05/2004,14:33,1042.25,1042.50,1042.00,1042.00,304,733,1037.00
10/05/2004,14:34,1042.25,1042.25,1041.75,1042.00,170,1392,1562.00
10/05/2004,14:35,1042.00,1042.00,1041.75,1042.00,526,147,673.00
10/05/2004,14:36,1041.75,1042.50,1041.75,1042.25,1603,866,2469.00
10/05/2004,14:37,1042.25,1042.25,1041.75,1041.75,530,469,999.00
10/05/2004,14:38,1041.75,1042.00,1041.75,1041.75,62,86,148.00
10/05/2004,14:39,1042.00,1042.00,1041.75,1042.00,636,21,657.00
10/05/2004,14:40,1042.00,1042.25,1042.00,1042.00,41,75,116.00
10/05/2004,14:41,1042.00,1042.00,1041.50,1041.50,78,1297,1375.00
10/05/2004,14:42,1041.50,1041.75,1041.00,1041.25,696,2034,2730.00
10/05/2004,14:43,1041.50,1041.50,1041.00,1041.50,593,613,1206.00
10/05/2004,14:44,1041.50,1041.75,1041.25,1041.50,487,240,727.00
10/05/2004,14:45,1041.50,1041.50,1041.25,1041.50,535,20,555.00
10/05/2004,14:46,1041.50,1042.50,1041.50,1042.50,1844,172,2016.00
10/05/2004,14:47,1042.50,1042.50,1041.75,1041.75,267,750,1017.00
10/05/2004,14:48,1041.75,1042.25,1041.75,1042.25,563,18,581.00
10/05/2004,14:49,1042.25,1042.25,1042.00,1042.25,441,6,447.00
10/05/2004,14:50,1042.25,1043.00,1042.25,1042.75,1428,206,1634.00
10/05/2004,14:51,1042.75,1042.75,1042.00,1042.25,702,1105,1807.00
10/05/2004,14:52,1042.25,1042.75,1042.25,1042.50,366,619,985.00
10/05/2004,14:53,1042.50,1043.00,1042.50,1042.75,857,53,910.00
10/05/2004,14:54,1042.75,1043.50,1042.75,1042.75,2472,897,3369.00
10/05/2004,14:55,1043.00,1043.00,1042.75,1043.00,1042,28,1070.00
10/05/2004,14:56,1043.00,1043.25,1043.00,1043.00,61,281,342.00
10/05/2004,14:57,1043.25,1043.25,1042.75,1043.00,1256,578,1834.00
10/05/2004,14:58,1043.00,1043.25,1043.00,1043.00,498,1030,1528.00
10/05/2004,14:59,1043.00,1043.25,1042.75,1043.00,1196,687,1883.00
10/05/2004,15:00,1043.00,1043.00,1042.50,1042.50,1186,2491,3677.00
10/05/2004,15:01,1042.50,1043.00,1042.50,1042.75,1540,2463,4003.00
10/05/2004,15:02,1042.75,1043.00,1042.75,1042.75,23,1256,1279.00
10/05/2004,15:03,1042.75,1043.00,1042.50,1042.75,752,609,1361.00
10/05/2004,15:04,1042.75,1043.00,1042.50,1042.75,94,530,624.00
10/05/2004,15:05,1042.50,1043.00,1042.50,1042.75,712,191,903.00
10/05/2004,15:06,1042.75,1043.25,1042.75,1043.00,2212,304,2516.00
10/05/2004,15:07,1043.00,1043.25,1042.75,1043.00,1509,521,2030.00
10/05/2004,15:08,1043.00,1043.25,1043.00,1043.00,25,435,460.00
10/05/2004,15:09,1043.00,1043.25,1043.00,1043.25,1589,27,1616.00
10/05/2004,15:10,1043.50,1043.50,1043.25,1043.50,664,197,861.00
10/05/2004,15:11,1043.25,1043.50,1043.00,1043.00,649,1456,2105.00
10/05/2004,15:12,1043.25,1043.25,1043.00,1043.00,1024,131,1155.00
10/05/2004,15:13,1043.25,1043.50,1043.00,1043.50,699,200,899.00
10/05/2004,15:14,1043.50,1043.75,1043.25,1043.75,1413,164,1577.00
10/05/2004,15:15,1043.75,1044.25,1043.50,1044.00,4115,1210,5325.00
10/05/2004,15:16,1044.00,1044.00,1043.75,1044.00,29,18,47.00
10/05/2004,15:31,1043.25,1043.50,1043.25,1043.50,43,187,230.00
10/05/2004,15:32,1043.50,1043.50,1043.25,1043.25,31,19,50.00
10/05/2004,15:33,1043.50,1043.75,1043.50,1043.75,348,34,382.00
10/05/2004,15:34,1043.50,1043.50,1043.25,1043.25,5,85,90.00
10/05/2004,15:35,1043.25,1043.50,1043.25,1043.25,422,182,604.00
10/05/2004,15:36,1043.25,1043.25,1043.00,1043.25,1,33,34.00
10/05/2004,15:37,1043.25,1043.75,1043.25,1043.50,402,30,432.00
10/05/2004,15:38,1043.50,1044.00,1043.25,1044.00,896,230,1126.00
10/05/2004,15:39,1043.75,1043.75,1043.50,1043.50,0,42,42.00
10/05/2004,15:40,1043.50,1043.75,1043.50,1043.75,4,6,10.00
10/05/2004,15:41,1043.50,1043.50,1043.50,1043.50,0,21,21.00
10/05/2004,15:42,1043.50,1043.75,1043.50,1043.75,4,8,12.00
10/05/2004,15:43,1043.50,1043.75,1043.50,1043.75,3,7,10.00
10/05/2004,15:44,1043.50,1043.75,1043.50,1043.75,2,1,3.00
10/05/2004,15:45,1043.75,1043.75,1043.75,1043.75,128,0,128.00
10/05/2004,15:46,1043.75,1043.75,1043.50,1043.50,3,90,93.00
10/05/2004,15:47,1043.50,1043.50,1043.50,1043.50,0,52,52.00
10/05/2004,15:48,1043.25,1043.75,1043.25,1043.75,59,1,60.00
10/05/2004,15:49,1043.50,1043.50,1043.50,1043.50,0,10,10.00
10/05/2004,15:50,1043.50,1043.50,1043.50,1043.50,0,2,2.00
10/05/2004,15:52,1043.50,1043.75,1043.50,1043.75,2,1,3.00
10/05/2004,15:53,1043.75,1043.75,1043.75,1043.75,159,0,159.00
10/05/2004,15:54,1043.75,1043.75,1043.75,1043.75,7,0,7.00
10/05/2004,15:55,1043.75,1043.75,1043.75,1043.75,43,0,43.00
10/05/2004,15:56,1043.75,1044.00,1043.75,1043.75,115,4,119.00
10/05/2004,15:58,1043.75,1043.75,1043.75,1043.75,0,25,25.00
10/05/2004,15:59,1044.00,1044.00,1043.75,1043.75,1,2,3.00
10/05/2004,16:00,1043.75,1044.00,1043.75,1043.75,103,18,121.00
10/05/2004,17:01,1043.50,1043.75,1043.50,1043.75,201,54,255.00
10/05/2004,17:02,1043.75,1043.75,1043.50,1043.50,56,6,62.00
10/05/2004,17:03,1044.00,1044.00,1043.75,1043.75,1,4,5.00
10/05/2004,17:04,1043.75,1043.75,1043.75,1043.75,0,2,2.00
10/05/2004,17:05,1044.00,1044.00,1044.00,1044.00,10,0,10.00
10/05/2004,17:06,1043.75,1043.75,1043.75,1043.75,0,1,1.00
10/05/2004,17:08,1043.75,1043.75,1043.75,1043.75,0,4,4.00
10/05/2004,17:10,1043.75,1043.75,1043.75,1043.75,0,27,27.00
10/05/2004,17:12,1043.75,1043.75,1043.75,1043.75,0,1,1.00
10/05/2004,17:13,1043.75,1043.75,1043.75,1043.75,0,22,22.00
10/05/2004,17:14,1043.75,1043.75,1043.75,1043.75,0,1,1.00
10/05/2004,17:16,1043.75,1043.75,1043.75,1043.75,0,1,1.00
10/05/2004,17:17,1043.75,1043.75,1043.75,1043.75,0,1,1.00
10/05/2004,17:18,1043.75,1043.75,1043.75,1043.75,0,118,118.00
10/05/2004,17:19,1043.75,1043.75,1043.75,1043.75,0,25,25.00
10/05/2004,17:20,1043.75,1043.75,1043.75,1043.75,0,21,21.00
10/05/2004,17:21,1043.75,1043.75,1043.75,1043.75,0,1,1.00
10/05/2004,17:22,1043.75,1043.75,1043.75,1043.75,0,1,1.00
10/05/2004,17:23,1043.75,1044.00,1043.75,1043.75,1,5,6.00
10/05/2004,17:24,1043.75,1043.75,1043.75,1043.75,0,2,2.00
10/05/2004,17:26,1043.75,1043.75,1043.75,1043.75,0,1,1.00
10/05/2004,17:28,1043.75,1043.75,1043.75,1043.75,0,1,1.00
10/05/2004,17:30,1043.75,1043.75,1043.75,1043.75,0,85,85.00
10/05/2004,17:31,1043.75,1043.75,1043.75,1043.75,0,44,44.00
10/05/2004,17:32,1043.75,1043.75,1043.75,1043.75,0,1,1.00
10/05/2004,17:34,1043.75,1043.75,1043.75,1043.75,0,1,1.00
10/05/2004,17:35,1043.75,1043.75,1043.75,1043.75,0,17,17.00
10/05/2004,17:36,1043.75,1043.75,1043.75,1043.75,0,1,1.00
10/05/2004,17:37,1044.00,1044.00,1044.00,1044.00,26,0,26.00
10/05/2004,17:38,1043.75,1043.75,1043.75,1043.75,0,2,2.00
10/05/2004,17:40,1043.75,1043.75,1043.75,1043.75,0,1,1.00
10/05/2004,17:41,1043.75,1044.00,1043.75,1044.00,1,1,2.00
10/05/2004,17:42,1043.75,1043.75,1043.75,1043.75,0,1,1.00
10/05/2004,17:44,1043.75,1043.75,1043.75,1043.75,0,2,2.00
10/05/2004,17:46,1043.75,1043.75,1043.75,1043.75,0,1,1.00
10/05/2004,17:48,1043.75,1043.75,1043.75,1043.75,0,1,1.00
10/05/2004,17:49,1044.00,1044.00,1044.00,1044.00,1,0,1.00
10/05/2004,17:50,1044.00,1044.00,1044.00,1044.00,151,0,151.00
10/05/2004,17:52,1044.25,1044.25,1044.00,1044.00,3,1,4.00
10/05/2004,17:54,1044.00,1044.00,1044.00,1044.00,0,1,1.00
10/05/2004,17:56,1044.00,1044.00,1044.00,1044.00,0,3,3.00
10/05/2004,17:57,1044.00,1044.00,1044.00,1044.00,0,2,2.00
10/05/2004,17:58,1044.00,1044.25,1044.00,1044.00,1,4,5.00
10/05/2004,17:59,1044.25,1044.25,1044.25,1044.25,1,0,1.00
10/05/2004,18:00,1044.25,1044.50,1044.25,1044.25,180,2,182.00
10/05/2004,18:01,1044.25,1044.25,1044.25,1044.25,0,40,40.00
10/05/2004,18:02,1044.50,1044.50,1044.25,1044.25,2,1,3.00
10/05/2004,18:03,1044.50,1044.50,1044.50,1044.50,255,0,255.00
10/05/2004,18:07,1044.50,1044.50,1044.50,1044.50,2,0,2.00
10/05/2004,18:09,1044.50,1044.50,1044.50,1044.50,15,0,15.00
10/05/2004,18:10,1044.50,1044.50,1044.50,1044.50,7,0,7.00
10/05/2004,18:11,1044.50,1044.50,1044.50,1044.50,1,0,1.00
10/05/2004,18:13,1044.25,1044.25,1044.25,1044.25,0,1,1.00
10/05/2004,18:14,1044.25,1044.75,1044.25,1044.75,5,2,7.00
10/05/2004,18:16,1044.50,1044.50,1044.50,1044.50,0,2,2.00
10/05/2004,18:17,1044.50,1044.50,1044.50,1044.50,0,5,5.00
10/05/2004,18:24,1044.50,1044.50,1044.50,1044.50,0,1,1.00
10/05/2004,18:26,1044.50,1044.50,1044.50,1044.50,0,13,13.00
10/05/2004,18:27,1044.50,1044.50,1044.50,1044.50,0,5,5.00
10/05/2004,18:28,1044.50,1044.50,1044.50,1044.50,0,1,1.00
10/05/2004,18:29,1044.50,1044.50,1044.50,1044.50,0,1,1.00
10/05/2004,18:31,1044.50,1044.50,1044.50,1044.50,0,5,5.00
10/05/2004,18:33,1044.25,1044.25,1044.25,1044.25,0,3,3.00
10/05/2004,18:34,1044.50,1044.50,1044.50,1044.50,1,0,1.00
10/05/2004,18:35,1044.50,1044.50,1044.50,1044.50,2,0,2.00
10/05/2004,18:39,1044.50,1044.50,1044.50,1044.50,1,0,1.00
10/05/2004,18:40,1044.25,1044.25,1044.25,1044.25,0,4,4.00
10/05/2004,18:41,1044.25,1044.25,1044.25,1044.25,0,6,6.00
10/05/2004,18:43,1044.50,1044.50,1044.50,1044.50,1,0,1.00
10/05/2004,18:45,1044.50,1044.50,1044.50,1044.50,2,0,2.00
10/05/2004,18:49,1044.25,1044.25,1044.25,1044.25,0,25,25.00
10/05/2004,18:51,1044.25,1044.25,1044.00,1044.00,0,3,3.00
10/05/2004,18:57,1044.00,1044.00,1044.00,1044.00,0,6,6.00
10/05/2004,18:58,1044.00,1044.00,1044.00,1044.00,0,4,4.00
10/05/2004,19:01,1044.25,1044.25,1044.25,1044.25,4,0,4.00
10/05/2004,19:04,1044.00,1044.25,1044.00,1044.25,5,5,10.00
10/05/2004,19:05,1044.25,1044.25,1044.25,1044.25,1,0,1.00
10/05/2004,19:09,1044.25,1044.25,1044.25,1044.25,31,0,31.00
10/05/2004,19:10,1044.25,1044.25,1044.25,1044.25,4,0,4.00
10/05/2004,19:12,1044.00,1044.00,1044.00,1044.00,0,1,1.00
10/05/2004,19:14,1044.00,1044.00,1044.00,1044.00,0,100,100.00
10/05/2004,19:15,1044.25,1044.25,1044.25,1044.25,2,0,2.00
10/05/2004,19:16,1044.25,1044.25,1044.25,1044.25,18,0,18.00
10/05/2004,19:17,1044.25,1044.25,1044.25,1044.25,5,0,5.00
10/05/2004,19:18,1044.00,1044.00,1044.00,1044.00,0,2,2.00
10/05/2004,19:20,1044.25,1044.50,1044.00,1044.00,30,45,75.00
10/05/2004,19:22,1043.75,1044.00,1043.75,1044.00,1,56,57.00
10/05/2004,19:23,1044.00,1044.00,1044.00,1044.00,1,0,1.00
10/05/2004,19:24,1044.00,1044.00,1044.00,1044.00,14,0,14.00
10/05/2004,19:25,1044.00,1044.00,1044.00,1044.00,3,0,3.00
10/05/2004,19:26,1044.00,1044.00,1044.00,1044.00,1,0,1.00
10/05/2004,19:31,1044.00,1044.00,1044.00,1044.00,1,0,1.00
10/05/2004,19:33,1044.00,1044.00,1044.00,1044.00,5,0,5.00
10/05/2004,19:35,1043.75,1043.75,1043.75,1043.75,0,2,2.00
10/05/2004,19:37,1044.00,1044.00,1044.00,1044.00,1,0,1.00
10/05/2004,19:38,1043.75,1043.75,1043.75,1043.75,0,1,1.00
10/05/2004,19:44,1043.75,1043.75,1043.75,1043.75,0,1,1.00
10/05/2004,19:45,1044.00,1044.00,1044.00,1044.00,1,0,1.00
10/05/2004,19:48,1043.75,1043.75,1043.75,1043.75,0,1,1.00
10/05/2004,19:55,1044.00,1044.00,1043.75,1043.75,144,100,244.00
10/05/2004,19:57,1044.00,1044.00,1044.00,1044.00,1,0,1.00
10/05/2004,19:58,1044.00,1044.00,1044.00,1044.00,1,0,1.00
10/05/2004,20:00,1044.00,1044.00,1044.00,1044.00,1,0,1.00
10/05/2004,20:01,1044.00,1044.00,1043.75,1044.00,2,3,5.00
10/05/2004,20:02,1044.00,1044.00,1044.00,1044.00,2,0,2.00
10/05/2004,20:05,1044.00,1044.00,1044.00,1044.00,29,0,29.00
10/05/2004,20:06,1043.75,1043.75,1043.75,1043.75,0,10,10.00
10/05/2004,20:09,1043.75,1043.75,1043.75,1043.75,0,2,2.00
10/05/2004,20:11,1043.75,1043.75,1043.75,1043.75,0,1,1.00
10/05/2004,20:13,1044.00,1044.00,1044.00,1044.00,1,0,1.00
10/05/2004,20:14,1044.00,1044.00,1044.00,1044.00,10,0,10.00
10/05/2004,20:18,1044.00,1044.00,1044.00,1044.00,1,0,1.00
10/05/2004,20:20,1043.75,1043.75,1043.75,1043.75,0,5,5.00
10/05/2004,20:22,1044.00,1044.00,1044.00,1044.00,2,0,2.00
10/05/2004,20:30,1044.00,1044.00,1044.00,1044.00,1,0,1.00
10/05/2004,20:34,1044.00,1044.00,1044.00,1044.00,86,0,86.00
10/05/2004,20:37,1044.25,1044.25,1044.25,1044.25,18,0,18.00
10/05/2004,20:39,1044.25,1044.25,1044.00,1044.00,1,2,3.00
10/05/2004,20:40,1044.00,1044.00,1044.00,1044.00,0,30,30.00
10/05/2004,20:43,1044.25,1044.25,1044.25,1044.25,3,0,3.00
10/05/2004,20:50,1044.25,1044.25,1044.25,1044.25,40,0,40.00
10/05/2004,20:51,1044.25,1044.25,1044.25,1044.25,2,0,2.00
10/05/2004,20:54,1044.25,1044.25,1044.25,1044.25,6,0,6.00
10/05/2004,20:55,1044.25,1044.50,1044.25,1044.25,13,2,15.00
10/05/2004,20:56,1044.50,1044.50,1044.50,1044.50,1,0,1.00
10/05/2004,21:01,1044.25,1044.25,1044.25,1044.25,0,5,5.00
10/05/2004,21:03,1044.50,1044.50,1044.50,1044.50,2,0,2.00
10/05/2004,21:04,1044.50,1044.50,1044.25,1044.25,1,1,2.00
10/05/2004,21:08,1044.50,1044.50,1044.25,1044.25,100,1,101.00
10/05/2004,21:09,1044.50,1044.50,1044.50,1044.50,103,0,103.00
10/05/2004,21:12,1044.25,1044.25,1044.25,1044.25,0,3,3.00
10/05/2004,21:19,1044.25,1044.25,1044.25,1044.25,0,2,2.00
10/05/2004,21:23,1044.50,1044.50,1044.50,1044.50,1,0,1.00
10/05/2004,21:26,1044.25,1044.25,1044.25,1044.25,0,1,1.00
10/05/2004,21:29,1044.25,1044.25,1044.25,1044.25,0,7,7.00
10/05/2004,21:30,1044.25,1044.50,1044.25,1044.50,1,1,2.00
10/05/2004,21:31,1044.25,1044.25,1044.25,1044.25,0,5,5.00
10/05/2004,21:33,1044.25,1044.25,1044.25,1044.25,0,1,1.00
10/05/2004,21:36,1044.25,1044.25,1044.25,1044.25,0,1,1.00
10/05/2004,21:41,1044.25,1044.25,1044.25,1044.25,0,6,6.00
10/05/2004,21:43,1044.25,1044.25,1044.25,1044.25,0,1,1.00
10/05/2004,21:44,1044.50,1044.50,1044.25,1044.50,2,2,4.00
10/05/2004,21:45,1044.50,1044.50,1044.25,1044.25,1,8,9.00
10/05/2004,21:46,1044.00,1044.25,1044.00,1044.25,1,1,2.00
10/05/2004,21:53,1044.00,1044.00,1044.00,1044.00,0,2,2.00
10/05/2004,21:54,1044.00,1044.00,1044.00,1044.00,0,2,2.00
10/05/2004,21:56,1044.00,1044.00,1044.00,1044.00,0,1,1.00
10/05/2004,21:57,1044.25,1044.25,1044.25,1044.25,2,0,2.00
10/05/2004,21:59,1044.25,1044.25,1044.25,1044.25,5,0,5.00
10/05/2004,22:00,1044.25,1044.25,1044.25,1044.25,1,0,1.00
10/05/2004,22:02,1044.25,1044.25,1044.25,1044.25,1,0,1.00
10/05/2004,22:04,1044.25,1044.25,1044.25,1044.25,2,0,2.00
10/05/2004,22:05,1044.25,1044.50,1044.25,1044.50,4,0,4.00
10/05/2004,22:07,1044.50,1044.50,1044.25,1044.25,50,2,52.00
10/05/2004,22:09,1044.50,1044.50,1044.50,1044.50,6,0,6.00
10/05/2004,22:13,1044.50,1044.50,1044.50,1044.50,4,0,4.00
10/05/2004,22:14,1044.50,1044.50,1044.25,1044.25,2,2,4.00
10/05/2004,22:15,1044.50,1044.50,1044.50,1044.50,2,0,2.00
10/05/2004,22:16,1044.50,1044.50,1044.50,1044.50,2,0,2.00
10/05/2004,22:18,1044.50,1044.50,1044.50,1044.50,10,0,10.00
10/05/2004,22:19,1044.50,1044.50,1044.50,1044.50,3,0,3.00
10/05/2004,22:21,1044.75,1044.75,1044.75,1044.75,2,0,2.00
10/05/2004,22:22,1044.50,1044.75,1044.50,1044.75,101,8,109.00
10/05/2004,22:23,1044.75,1044.75,1044.75,1044.75,1,0,1.00
10/05/2004,22:24,1044.75,1044.75,1044.75,1044.75,6,0,6.00
10/05/2004,22:25,1044.75,1044.75,1044.75,1044.75,4,0,4.00
10/05/2004,22:26,1045.00,1045.00,1045.00,1045.00,341,0,341.00
10/05/2004,22:27,1045.00,1045.00,1045.00,1045.00,1,0,1.00
10/05/2004,22:28,1045.00,1045.00,1045.00,1045.00,10,0,10.00
10/05/2004,22:29,1045.25,1045.25,1045.25,1045.25,15,0,15.00
10/05/2004,22:31,1045.00,1045.00,1044.75,1045.00,3,30,33.00
10/05/2004,22:32,1045.00,1045.00,1045.00,1045.00,22,0,22.00
10/05/2004,22:33,1045.00,1045.25,1045.00,1045.25,2,0,2.00
10/05/2004,22:34,1045.25,1045.25,1045.25,1045.25,67,0,67.00
10/05/2004,22:35,1045.25,1045.25,1045.25,1045.25,1,0,1.00
10/05/2004,22:36,1045.25,1045.25,1045.25,1045.25,12,0,12.00
10/05/2004,22:37,1045.00,1045.25,1045.00,1045.25,11,2,13.00
10/05/2004,22:38,1045.25,1045.25,1045.25,1045.25,2,0,2.00
10/05/2004,22:39,1045.25,1045.25,1045.25,1045.25,2,0,2.00
10/05/2004,22:40,1045.25,1045.25,1045.25,1045.25,15,0,15.00
10/05/2004,22:41,1045.25,1045.50,1045.25,1045.25,18,12,30.00
10/05/2004,22:42,1045.25,1045.25,1045.25,1045.25,0,8,8.00
10/05/2004,22:43,1045.50,1045.50,1045.25,1045.25,1,21,22.00
10/05/2004,22:44,1045.25,1045.25,1045.25,1045.25,0,6,6.00
10/05/2004,22:45,1045.50,1045.50,1045.25,1045.25,5,25,30.00
10/05/2004,22:46,1045.25,1045.25,1045.25,1045.25,0,1,1.00
10/05/2004,22:47,1045.25,1045.25,1045.00,1045.00,0,2,2.00
10/05/2004,22:48,1045.00,1045.00,1045.00,1045.00,0,1,1.00
10/05/2004,22:52,1045.25,1045.25,1045.25,1045.25,3,0,3.00
10/05/2004,22:53,1045.00,1045.00,1045.00,1045.00,0,1,1.00
10/05/2004,22:54,1045.25,1045.25,1045.25,1045.25,1,0,1.00
10/05/2004,22:55,1045.00,1045.00,1045.00,1045.00,0,2,2.00
10/05/2004,22:56,1045.25,1045.25,1045.25,1045.25,11,0,11.00
10/05/2004,22:57,1045.25,1045.50,1045.25,1045.50,4,0,4.00
10/05/2004,22:58,1045.25,1045.25,1045.25,1045.25,0,12,12.00
10/05/2004,22:59,1045.00,1045.00,1045.00,1045.00,0,3,3.00
10/05/2004,23:05,1045.00,1045.00,1045.00,1045.00,0,9,9.00
10/05/2004,23:06,1045.00,1045.25,1045.00,1045.25,13,2,15.00
10/05/2004,23:08,1045.00,1045.00,1045.00,1045.00,0,1,1.00
10/05/2004,23:11,1045.25,1045.25,1045.25,1045.25,1,0,1.00
10/05/2004,23:12,1045.25,1045.25,1045.25,1045.25,1,0,1.00
10/05/2004,23:13,1045.25,1045.25,1045.25,1045.25,8,0,8.00
10/05/2004,23:14,1045.00,1045.00,1045.00,1045.00,0,1,1.00
10/05/2004,23:21,1045.00,1045.00,1045.00,1045.00,0,10,10.00
10/05/2004,23:22,1045.25,1045.25,1045.00,1045.00,1,1,2.00
10/05/2004,23:29,1045.25,1045.25,1045.25,1045.25,6,0,6.00
10/05/2004,23:30,1045.25,1045.25,1045.25,1045.25,1,0,1.00
10/05/2004,23:31,1045.00,1045.00,1045.00,1045.00,0,24,24.00
10/05/2004,23:32,1044.75,1045.00,1044.75,1045.00,1,10,11.00
10/05/2004,23:34,1045.00,1045.00,1045.00,1045.00,5,0,5.00
10/05/2004,23:43,1044.75,1044.75,1044.75,1044.75,0,1,1.00
10/05/2004,23:44,1045.00,1045.00,1044.75,1044.75,1,1,2.00
10/05/2004,23:45,1045.00,1045.00,1045.00,1045.00,2,0,2.00
10/05/2004,23:53,1045.00,1045.00,1045.00,1045.00,1,0,1.00
10/06/2004,00:00,1045.00,1045.00,1045.00,1045.00,2,0,2.00
10/06/2004,00:01,1045.00,1045.00,1045.00,1045.00,3,0,3.00
10/06/2004,00:03,1045.00,1045.00,1045.00,1045.00,2,0,2.00
10/06/2004,00:05,1044.75,1044.75,1044.75,1044.75,0,2,2.00
10/06/2004,00:06,1044.75,1044.75,1044.75,1044.75,0,56,56.00
10/06/2004,00:09,1044.75,1044.75,1044.75,1044.75,0,3,3.00
10/06/2004,00:12,1045.00,1045.00,1045.00,1045.00,1,0,1.00
10/06/2004,00:16,1044.75,1044.75,1044.75,1044.75,0,14,14.00
10/06/2004,00:17,1044.75,1045.00,1044.75,1045.00,1,1,2.00
10/06/2004,00:18,1044.50,1044.50,1044.50,1044.50,0,20,20.00
10/06/2004,00:19,1044.50,1044.50,1044.50,1044.50,0,25,25.00
10/06/2004,00:21,1044.50,1044.50,1044.50,1044.50,0,10,10.00
10/06/2004,00:22,1044.50,1044.50,1044.50,1044.50,0,5,5.00
10/06/2004,00:23,1044.50,1044.50,1044.25,1044.25,0,6,6.00
10/06/2004,00:24,1044.25,1044.25,1044.25,1044.25,0,10,10.00
10/06/2004,00:27,1044.25,1044.25,1044.25,1044.25,0,5,5.00
10/06/2004,00:28,1044.50,1044.50,1044.50,1044.50,2,0,2.00
10/06/2004,00:32,1044.50,1044.50,1044.50,1044.50,2,0,2.00
10/06/2004,00:33,1044.50,1044.50,1044.50,1044.50,1,0,1.00
10/06/2004,00:40,1044.50,1044.50,1044.50,1044.50,17,0,17.00
10/06/2004,00:42,1044.50,1044.50,1044.25,1044.25,1,4,5.00
10/06/2004,00:43,1044.50,1044.50,1044.50,1044.50,11,0,11.00
10/06/2004,00:44,1044.50,1044.50,1044.50,1044.50,6,0,6.00
10/06/2004,00:47,1044.25,1044.25,1044.25,1044.25,0,4,4.00
10/06/2004,00:48,1044.25,1044.25,1044.25,1044.25,0,14,14.00
10/06/2004,00:49,1044.00,1044.00,1044.00,1044.00,0,6,6.00
10/06/2004,00:50,1044.25,1044.25,1044.25,1044.25,15,0,15.00
10/06/2004,00:51,1044.50,1044.50,1044.50,1044.50,1,0,1.00
10/06/2004,00:55,1044.50,1044.50,1044.50,1044.50,3,0,3.00
10/06/2004,00:56,1044.50,1044.50,1044.50,1044.50,10,0,10.00
10/06/2004,00:58,1044.50,1044.50,1044.50,1044.50,4,0,4.00
10/06/2004,01:00,1044.50,1044.50,1044.50,1044.50,1,0,1.00
10/06/2004,01:02,1044.75,1044.75,1044.75,1044.75,2,0,2.00
10/06/2004,01:03,1044.75,1044.75,1044.75,1044.75,23,0,23.00
10/06/2004,01:04,1044.75,1044.75,1044.75,1044.75,4,0,4.00
10/06/2004,01:05,1044.75,1044.75,1044.75,1044.75,3,0,3.00
10/06/2004,01:06,1044.75,1044.75,1044.75,1044.75,8,0,8.00
10/06/2004,01:07,1044.50,1044.50,1044.50,1044.50,0,34,34.00
10/06/2004,01:08,1044.25,1044.25,1044.25,1044.25,0,50,50.00
10/06/2004,01:11,1044.25,1044.25,1044.25,1044.25,0,1,1.00
10/06/2004,01:12,1044.25,1044.25,1044.25,1044.25,0,13,13.00
10/06/2004,01:13,1044.25,1044.25,1044.25,1044.25,0,7,7.00
10/06/2004,01:15,1044.25,1044.50,1044.25,1044.25,25,40,65.00
10/06/2004,01:16,1044.25,1044.25,1044.25,1044.25,0,2,2.00
10/06/2004,01:19,1044.00,1044.00,1044.00,1044.00,0,3,3.00
10/06/2004,01:20,1044.25,1044.25,1044.25,1044.25,2,0,2.00
10/06/2004,01:21,1044.00,1044.00,1044.00,1044.00,0,5,5.00
10/06/2004,01:23,1044.25,1044.25,1044.25,1044.25,19,0,19.00
10/06/2004,01:24,1044.25,1044.25,1044.25,1044.25,8,0,8.00
10/06/2004,01:26,1044.25,1044.25,1044.25,1044.25,3,0,3.00
10/06/2004,01:28,1044.25,1044.25,1044.25,1044.25,1,0,1.00
10/06/2004,01:30,1044.25,1044.25,1044.25,1044.25,1,0,1.00
10/06/2004,01:34,1044.25,1044.50,1044.25,1044.50,77,0,77.00
10/06/2004,01:35,1044.50,1044.50,1044.50,1044.50,21,0,21.00
10/06/2004,01:36,1044.50,1044.50,1044.25,1044.50,2,2,4.00
10/06/2004,01:37,1044.50,1044.50,1044.50,1044.50,2,0,2.00
10/06/2004,01:38,1044.50,1044.50,1044.50,1044.50,1,0,1.00
10/06/2004,01:39,1044.25,1044.25,1044.25,1044.25,0,1,1.00
10/06/2004,01:41,1044.50,1044.50,1044.50,1044.50,5,0,5.00
10/06/2004,01:42,1044.50,1044.50,1044.50,1044.50,7,0,7.00
10/06/2004,01:43,1044.50,1044.50,1044.50,1044.50,5,0,5.00
10/06/2004,01:45,1044.50,1044.50,1044.50,1044.50,5,0,5.00
10/06/2004,01:46,1044.50,1044.75,1044.50,1044.75,10,0,10.00
10/06/2004,01:47,1044.75,1044.75,1044.75,1044.75,25,0,25.00
10/06/2004,01:48,1044.75,1044.75,1044.75,1044.75,25,0,25.00
10/06/2004,01:50,1044.75,1044.75,1044.75,1044.75,11,0,11.00
10/06/2004,01:51,1044.75,1044.75,1044.50,1044.50,4,5,9.00
10/06/2004,01:52,1044.50,1044.50,1044.50,1044.50,0,3,3.00
10/06/2004,01:57,1044.25,1044.25,1044.25,1044.25,0,1,1.00
10/06/2004,01:58,1044.50,1044.50,1044.50,1044.50,1,0,1.00
10/06/2004,01:59,1044.50,1044.50,1044.25,1044.25,7,28,35.00
10/06/2004,02:01,1044.25,1044.50,1044.25,1044.25,6,37,43.00
10/06/2004,02:02,1044.25,1044.25,1044.00,1044.00,0,19,19.00
10/06/2004,02:04,1044.25,1044.25,1044.25,1044.25,119,0,119.00
10/06/2004,02:05,1044.25,1044.25,1044.25,1044.25,63,0,63.00
10/06/2004,02:06,1044.25,1044.50,1044.00,1044.25,9,19,28.00
10/06/2004,02:07,1044.25,1044.25,1044.25,1044.25,0,86,86.00
10/06/2004,02:08,1044.25,1044.25,1043.75,1043.75,0,138,138.00
10/06/2004,02:09,1044.00,1044.00,1043.75,1044.00,4,2,6.00
10/06/2004,02:10,1043.75,1044.00,1043.75,1044.00,6,118,124.00
10/06/2004,02:11,1044.00,1044.00,1044.00,1044.00,32,0,32.00
10/06/2004,02:12,1044.25,1044.50,1044.25,1044.25,113,44,157.00
10/06/2004,02:13,1044.75,1044.75,1044.50,1044.75,181,1,182.00
10/06/2004,02:14,1044.75,1044.75,1044.75,1044.75,6,0,6.00
10/06/2004,02:15,1044.50,1044.75,1044.50,1044.75,18,2,20.00
10/06/2004,02:16,1044.75,1044.75,1044.75,1044.75,14,0,14.00
10/06/2004,02:17,1045.00,1045.50,1045.00,1045.50,168,32,200.00
10/06/2004,02:18,1045.25,1045.50,1045.25,1045.50,7,38,45.00
10/06/2004,02:19,1045.25,1045.25,1045.00,1045.00,0,76,76.00
10/06/2004,02:20,1045.00,1045.00,1045.00,1045.00,0,10,10.00
10/06/2004,02:21,1045.00,1045.00,1045.00,1045.00,0,5,5.00
10/06/2004,02:22,1044.75,1044.75,1044.75,1044.75,0,1,1.00
10/06/2004,02:23,1044.75,1044.75,1044.75,1044.75,0,36,36.00
10/06/2004,02:24,1044.50,1044.50,1044.50,1044.50,0,2,2.00
10/06/2004,02:25,1044.50,1044.50,1044.50,1044.50,0,56,56.00
10/06/2004,02:26,1044.50,1044.50,1044.25,1044.25,0,50,50.00
10/06/2004,02:27,1044.00,1044.25,1044.00,1044.25,17,104,121.00
10/06/2004,02:28,1044.25,1044.25,1044.00,1044.00,5,26,31.00
10/06/2004,02:29,1044.25,1044.25,1044.25,1044.25,16,0,16.00
10/06/2004,02:30,1044.50,1044.50,1044.50,1044.50,31,0,31.00
10/06/2004,02:31,1044.25,1044.25,1044.25,1044.25,0,14,14.00
10/06/2004,02:32,1044.50,1044.75,1044.25,1044.75,68,30,98.00
10/06/2004,02:33,1044.50,1044.50,1044.50,1044.50,0,33,33.00
10/06/2004,02:34,1044.25,1044.50,1044.00,1044.00,13,53,66.00
10/06/2004,02:35,1044.25,1044.25,1044.25,1044.25,43,0,43.00
10/06/2004,02:36,1044.25,1044.25,1044.00,1044.00,1,30,31.00
10/06/2004,02:37,1044.00,1044.00,1043.75,1043.75,0,66,66.00
10/06/2004,02:38,1043.75,1043.75,1043.75,1043.75,0,3,3.00
10/06/2004,02:39,1043.75,1043.75,1043.50,1043.75,1,41,42.00
10/06/2004,02:40,1043.75,1043.75,1043.50,1043.50,23,7,30.00
10/06/2004,02:41,1043.75,1043.75,1043.75,1043.75,27,0,27.00
10/06/2004,02:42,1043.75,1043.75,1043.75,1043.75,6,0,6.00
10/06/2004,02:43,1044.00,1044.00,1043.50,1043.50,1,16,17.00
10/06/2004,02:44,1043.75,1043.75,1043.75,1043.75,34,0,34.00
10/06/2004,02:45,1043.75,1043.75,1043.75,1043.75,28,0,28.00
10/06/2004,02:46,1043.75,1043.75,1043.75,1043.75,8,0,8.00
10/06/2004,02:47,1043.75,1043.75,1043.75,1043.75,5,0,5.00
10/06/2004,02:48,1044.00,1044.00,1043.75,1043.75,4,61,65.00
10/06/2004,02:49,1043.75,1043.75,1043.75,1043.75,0,3,3.00
10/06/2004,02:50,1043.75,1043.75,1043.50,1043.75,5,10,15.00
10/06/2004,02:51,1043.75,1043.75,1043.75,1043.75,14,0,14.00
10/06/2004,02:52,1043.75,1043.75,1043.75,1043.75,73,0,73.00
10/06/2004,02:53,1043.75,1043.75,1043.50,1043.75,16,7,23.00
10/06/2004,02:54,1043.50,1043.50,1043.25,1043.50,47,249,296.00
10/06/2004,02:55,1043.50,1043.75,1043.50,1043.75,99,0,99.00
10/06/2004,02:56,1043.75,1043.75,1043.75,1043.75,5,0,5.00
10/06/2004,02:57,1043.75,1043.75,1043.50,1043.50,70,6,76.00
10/06/2004,02:58,1043.75,1043.75,1043.75,1043.75,49,0,49.00
10/06/2004,03:00,1043.75,1043.75,1043.75,1043.75,22,0,22.00
10/06/2004,03:01,1043.75,1043.75,1043.50,1043.50,53,15,68.00
10/06/2004,03:02,1043.50,1043.75,1043.50,1043.50,3,68,71.00
10/06/2004,03:03,1043.25,1043.25,1043.25,1043.25,0,5,5.00
10/06/2004,03:04,1043.25,1043.25,1043.25,1043.25,0,37,37.00
10/06/2004,03:05,1043.25,1043.25,1043.00,1043.00,0,144,144.00
10/06/2004,03:06,1043.00,1043.00,1043.00,1043.00,0,216,216.00
10/06/2004,03:07,1043.00,1043.00,1043.00,1043.00,0,136,136.00
10/06/2004,03:08,1043.00,1043.00,1042.75,1043.00,15,57,72.00
10/06/2004,03:09,1043.00,1043.00,1042.75,1042.75,12,1,13.00
10/06/2004,03:10,1042.75,1042.75,1042.75,1042.75,0,8,8.00
10/06/2004,03:11,1042.75,1043.00,1042.75,1042.75,4,33,37.00
10/06/2004,03:12,1042.75,1042.75,1042.75,1042.75,0,6,6.00
10/06/2004,03:13,1043.00,1043.00,1043.00,1043.00,119,0,119.00
10/06/2004,03:14,1043.00,1043.00,1043.00,1043.00,10,0,10.00
10/06/2004,03:15,1042.75,1043.00,1042.75,1042.75,14,8,22.00
10/06/2004,03:16,1042.75,1042.75,1042.75,1042.75,0,6,6.00
10/06/2004,03:17,1042.75,1042.75,1042.50,1042.75,1,105,106.00
10/06/2004,03:18,1042.75,1042.75,1042.75,1042.75,106,0,106.00
10/06/2004,03:19,1042.75,1042.75,1042.50,1042.50,84,13,97.00
10/06/2004,03:20,1042.50,1042.50,1042.50,1042.50,0,57,57.00
10/06/2004,03:21,1042.75,1043.00,1042.75,1042.75,93,7,100.00
10/06/2004,03:22,1042.75,1042.75,1042.75,1042.75,0,18,18.00
10/06/2004,03:23,1042.75,1043.25,1042.75,1043.25,170,21,191.00
10/06/2004,03:24,1043.00,1043.00,1043.00,1043.00,0,1,1.00
10/06/2004,03:26,1043.00,1043.00,1043.00,1043.00,0,82,82.00
10/06/2004,03:27,1043.00,1043.00,1043.00,1043.00,0,14,14.00
10/06/2004,03:28,1043.00,1043.00,1043.00,1043.00,0,30,30.00
10/06/2004,03:29,1043.00,1043.00,1043.00,1043.00,0,1,1.00
10/06/2004,03:30,1043.25,1043.25,1043.25,1043.25,3,0,3.00
10/06/2004,03:31,1043.00,1043.25,1043.00,1043.00,14,26,40.00
10/06/2004,03:32,1043.00,1043.00,1043.00,1043.00,0,6,6.00
10/06/2004,03:33,1043.00,1043.25,1043.00,1043.25,75,1,76.00
10/06/2004,03:34,1043.25,1043.25,1043.00,1043.00,10,1,11.00
10/06/2004,03:36,1043.00,1043.00,1043.00,1043.00,0,45,45.00
10/06/2004,03:37,1042.75,1042.75,1042.75,1042.75,0,17,17.00
10/06/2004,03:38,1042.75,1043.00,1042.75,1042.75,2,4,6.00
10/06/2004,03:39,1042.75,1042.75,1042.75,1042.75,0,13,13.00
10/06/2004,03:40,1042.75,1042.75,1042.75,1042.75,0,3,3.00
10/06/2004,03:41,1043.00,1043.00,1042.75,1042.75,25,12,37.00
10/06/2004,03:42,1043.00,1043.00,1043.00,1043.00,13,0,13.00
10/06/2004,03:43,1043.00,1043.00,1043.00,1043.00,23,0,23.00
10/06/2004,03:44,1043.00,1043.00,1043.00,1043.00,3,0,3.00
10/06/2004,03:45,1043.00,1043.00,1043.00,1043.00,5,0,5.00
10/06/2004,03:47,1042.75,1043.00,1042.75,1043.00,34,3,37.00
10/06/2004,03:48,1043.00,1043.00,1043.00,1043.00,15,0,15.00
10/06/2004,03:49,1043.00,1043.00,1043.00,1043.00,1,0,1.00
10/06/2004,03:50,1043.00,1043.00,1043.00,1043.00,35,0,35.00
10/06/2004,03:52,1042.75,1042.75,1042.75,1042.75,0,147,147.00
10/06/2004,03:53,1042.75,1043.00,1042.75,1042.75,2,69,71.00
10/06/2004,03:55,1043.00,1043.00,1043.00,1043.00,31,0,31.00
10/06/2004,03:56,1043.00,1043.00,1043.00,1043.00,6,0,6.00
10/06/2004,03:57,1043.00,1043.00,1042.75,1042.75,2,3,5.00
10/06/2004,03:58,1042.75,1042.75,1042.75,1042.75,0,51,51.00
10/06/2004,03:59,1042.75,1042.75,1042.75,1042.75,0,13,13.00
10/06/2004,04:00,1043.00,1043.00,1043.00,1043.00,5,0,5.00
10/06/2004,04:01,1043.00,1043.00,1043.00,1043.00,1,0,1.00
10/06/2004,04:02,1043.00,1043.25,1042.75,1043.25,68,4,72.00
10/06/2004,04:03,1043.25,1043.50,1043.25,1043.50,58,0,58.00
10/06/2004,04:04,1043.50,1043.50,1043.25,1043.25,1,1,2.00
10/06/2004,04:05,1043.50,1043.50,1043.50,1043.50,21,0,21.00
10/06/2004,04:07,1043.50,1043.50,1043.25,1043.50,88,4,92.00
10/06/2004,04:08,1043.50,1043.50,1043.50,1043.50,10,0,10.00
10/06/2004,04:10,1043.50,1043.50,1043.50,1043.50,67,0,67.00
10/06/2004,04:11,1043.50,1043.50,1043.50,1043.50,28,0,28.00
10/06/2004,04:12,1043.25,1043.50,1043.25,1043.50,4,4,8.00
10/06/2004,04:14,1043.50,1043.50,1043.50,1043.50,1,0,1.00
10/06/2004,04:16,1043.50,1043.50,1043.25,1043.25,1,4,5.00
10/06/2004,04:17,1043.25,1043.50,1043.00,1043.50,15,71,86.00
10/06/2004,04:20,1043.25,1043.50,1043.25,1043.25,4,2,6.00
10/06/2004,04:21,1043.50,1043.75,1043.50,1043.75,38,4,42.00
10/06/2004,04:22,1043.50,1043.50,1043.50,1043.50,0,1,1.00
10/06/2004,04:23,1043.75,1043.75,1043.75,1043.75,8,0,8.00
10/06/2004,04:24,1043.50,1043.50,1043.50,1043.50,0,20,20.00
10/06/2004,04:25,1043.50,1043.50,1043.50,1043.50,0,4,4.00
10/06/2004,04:26,1043.50,1043.50,1043.25,1043.25,0,8,8.00
10/06/2004,04:27,1043.25,1043.25,1043.25,1043.25,0,1,1.00
10/06/2004,04:28,1043.50,1043.50,1043.50,1043.50,16,0,16.00
10/06/2004,04:31,1043.50,1043.50,1043.25,1043.50,7,4,11.00
10/06/2004,04:32,1043.75,1043.75,1043.50,1043.50,2,1,3.00
10/06/2004,04:35,1043.50,1043.50,1043.50,1043.50,0,5,5.00
10/06/2004,04:36,1043.50,1043.50,1043.25,1043.25,0,47,47.00
10/06/2004,04:37,1043.00,1043.00,1043.00,1043.00,0,5,5.00
10/06/2004,04:38,1043.25,1043.25,1043.25,1043.25,10,0,10.00
10/06/2004,04:40,1043.25,1043.25,1043.25,1043.25,1,0,1.00
10/06/2004,04:41,1043.00,1043.00,1043.00,1043.00,0,15,15.00
10/06/2004,04:43,1043.00,1043.00,1043.00,1043.00,0,11,11.00
10/06/2004,04:44,1043.00,1043.00,1043.00,1043.00,0,3,3.00
10/06/2004,04:45,1043.00,1043.00,1043.00,1043.00,0,66,66.00
10/06/2004,04:46,1043.00,1043.00,1043.00,1043.00,0,14,14.00
10/06/2004,04:48,1042.75,1042.75,1042.75,1042.75,0,36,36.00
10/06/2004,04:49,1042.75,1042.75,1042.75,1042.75,0,1,1.00
10/06/2004,04:50,1043.00,1043.00,1042.75,1042.75,3,1,4.00
10/06/2004,04:51,1042.75,1042.75,1042.75,1042.75,0,9,9.00
10/06/2004,04:53,1043.00,1043.00,1042.75,1042.75,27,10,37.00
10/06/2004,04:54,1042.50,1042.75,1042.50,1042.75,3,39,42.00
10/06/2004,04:55,1042.75,1042.75,1042.50,1042.75,32,1,33.00
10/06/2004,04:56,1042.75,1042.75,1042.75,1042.75,11,0,11.00
10/06/2004,05:00,1042.75,1042.75,1042.75,1042.75,40,0,40.00
10/06/2004,05:01,1042.50,1042.50,1042.50,1042.50,0,12,12.00
10/06/2004,05:02,1042.50,1042.75,1042.50,1042.75,54,2,56.00
10/06/2004,05:03,1042.75,1042.75,1042.75,1042.75,7,0,7.00
10/06/2004,05:04,1042.75,1043.00,1042.75,1043.00,30,14,44.00
10/06/2004,05:05,1043.25,1043.50,1043.25,1043.50,53,0,53.00
10/06/2004,05:06,1043.25,1043.25,1043.00,1043.25,66,31,97.00
10/06/2004,05:07,1043.25,1043.25,1043.00,1043.00,32,2,34.00
10/06/2004,05:08,1043.00,1043.25,1043.00,1043.00,9,48,57.00
10/06/2004,05:09,1043.00,1043.00,1043.00,1043.00,0,6,6.00
10/06/2004,05:10,1043.00,1043.00,1043.00,1043.00,0,9,9.00
10/06/2004,05:11,1042.75,1042.75,1042.75,1042.75,0,56,56.00
10/06/2004,05:12,1042.75,1042.75,1042.75,1042.75,0,2,2.00
10/06/2004,05:13,1042.75,1042.75,1042.50,1042.50,0,12,12.00
10/06/2004,05:14,1042.75,1042.75,1042.75,1042.75,8,0,8.00
10/06/2004,05:15,1042.75,1042.75,1042.50,1042.50,2,15,17.00
10/06/2004,05:16,1042.50,1042.75,1042.50,1042.75,2,9,11.00
10/06/2004,05:17,1042.75,1042.75,1042.75,1042.75,4,0,4.00
10/06/2004,05:18,1042.75,1042.75,1042.50,1042.75,202,9,211.00
10/06/2004,05:19,1042.75,1042.75,1042.75,1042.75,53,0,53.00
10/06/2004,05:20,1042.75,1042.75,1042.75,1042.75,20,0,20.00
10/06/2004,05:22,1042.50,1042.75,1042.50,1042.75,1,9,10.00
10/06/2004,05:23,1042.75,1042.75,1042.75,1042.75,15,0,15.00
10/06/2004,05:24,1042.75,1042.75,1042.75,1042.75,54,0,54.00
10/06/2004,05:25,1042.75,1042.75,1042.50,1042.50,10,10,20.00
10/06/2004,05:26,1042.75,1042.75,1042.50,1042.75,4,85,89.00
10/06/2004,05:27,1042.50,1042.75,1042.25,1042.25,6,33,39.00
10/06/2004,05:28,1042.25,1042.50,1042.25,1042.50,1,4,5.00
10/06/2004,05:29,1042.50,1042.50,1042.25,1042.25,3,25,28.00
10/06/2004,05:30,1042.25,1042.50,1042.25,1042.50,36,25,61.00
10/06/2004,05:31,1042.50,1042.75,1042.50,1042.50,14,1,15.00
10/06/2004,05:32,1042.75,1042.75,1042.75,1042.75,23,0,23.00
10/06/2004,05:33,1042.75,1043.00,1042.75,1042.75,5,13,18.00
10/06/2004,05:34,1042.50,1042.50,1042.50,1042.50,0,1,1.00
10/06/2004,05:35,1042.50,1042.75,1042.50,1042.75,7,9,16.00
10/06/2004,05:36,1043.00,1043.00,1043.00,1043.00,85,0,85.00
10/06/2004,05:37,1043.00,1043.25,1042.75,1043.25,77,1,78.00
10/06/2004,05:38,1043.25,1043.25,1043.25,1043.25,27,0,27.00
10/06/2004,05:39,1043.00,1043.25,1043.00,1043.25,50,15,65.00
10/06/2004,05:40,1043.00,1043.00,1043.00,1043.00,0,23,23.00
10/06/2004,05:41,1043.25,1043.25,1043.00,1043.00,2,2,4.00
10/06/2004,05:42,1043.00,1043.00,1043.00,1043.00,0,9,9.00
10/06/2004,05:43,1043.00,1043.00,1043.00,1043.00,0,1,1.00
10/06/2004,05:44,1043.25,1043.25,1043.00,1043.25,93,9,102.00
10/06/2004,05:45,1043.25,1043.25,1043.25,1043.25,58,0,58.00
10/06/2004,05:46,1043.50,1043.50,1043.00,1043.00,52,72,124.00
10/06/2004,05:47,1043.25,1043.25,1043.25,1043.25,2,0,2.00
10/06/2004,05:48,1043.25,1043.25,1043.25,1043.25,59,0,59.00
10/06/2004,05:50,1043.25,1043.25,1043.25,1043.25,9,0,9.00
10/06/2004,05:52,1043.25,1043.75,1043.25,1043.50,89,2,91.00
10/06/2004,05:53,1043.50,1043.50,1043.50,1043.50,0,12,12.00
10/06/2004,05:54,1043.50,1043.50,1043.50,1043.50,0,6,6.00
10/06/2004,05:55,1043.25,1043.25,1043.25,1043.25,0,9,9.00
10/06/2004,05:56,1043.25,1043.25,1043.25,1043.25,0,50,50.00
10/06/2004,05:57,1043.00,1043.25,1043.00,1043.25,36,8,44.00
10/06/2004,05:58,1043.25,1043.25,1043.25,1043.25,12,0,12.00
10/06/2004,05:59,1043.00,1043.00,1043.00,1043.00,0,8,8.00
10/06/2004,06:00,1043.25,1043.25,1043.25,1043.25,65,0,65.00
10/06/2004,06:01,1043.50,1043.50,1043.50,1043.50,137,0,137.00
10/06/2004,06:02,1043.25,1043.50,1043.25,1043.25,12,15,27.00
10/06/2004,06:03,1043.50,1043.50,1043.50,1043.50,100,0,100.00
10/06/2004,06:04,1043.50,1043.50,1043.25,1043.50,28,6,34.00
10/06/2004,06:05,1043.50,1043.50,1043.50,1043.50,1,0,1.00
10/06/2004,06:06,1043.50,1043.50,1043.50,1043.50,34,0,34.00
10/06/2004,06:07,1043.50,1043.50,1043.50,1043.50,9,0,9.00
10/06/2004,06:08,1043.50,1043.75,1043.50,1043.50,14,8,22.00
10/06/2004,06:10,1043.50,1043.50,1043.50,1043.50,0,10,10.00
10/06/2004,06:11,1043.50,1043.50,1043.25,1043.25,0,8,8.00
10/06/2004,06:13,1043.50,1043.50,1043.50,1043.50,9,0,9.00
10/06/2004,06:14,1043.50,1043.75,1043.50,1043.75,5,0,5.00
10/06/2004,06:15,1043.50,1043.75,1043.50,1043.75,70,1,71.00
10/06/2004,06:16,1043.75,1043.75,1043.75,1043.75,20,0,20.00
10/06/2004,06:17,1043.75,1043.75,1043.75,1043.75,4,0,4.00
10/06/2004,06:18,1043.50,1043.50,1043.25,1043.50,11,47,58.00
10/06/2004,06:20,1043.50,1043.50,1043.25,1043.25,1,72,73.00
10/06/2004,06:22,1043.25,1043.25,1043.00,1043.00,0,46,46.00
10/06/2004,06:23,1043.00,1043.00,1043.00,1043.00,0,1,1.00
10/06/2004,06:24,1043.00,1043.00,1043.00,1043.00,0,8,8.00
10/06/2004,06:26,1043.00,1043.25,1043.00,1043.25,24,1,25.00
10/06/2004,06:27,1043.00,1043.50,1043.00,1043.50,27,1,28.00
10/06/2004,06:28,1043.50,1043.50,1043.50,1043.50,61,0,61.00
10/06/2004,06:29,1043.50,1043.50,1043.25,1043.25,2,8,10.00
10/06/2004,06:31,1043.25,1043.25,1043.00,1043.00,0,84,84.00
10/06/2004,06:32,1043.25,1043.50,1043.25,1043.50,14,0,14.00
10/06/2004,06:33,1043.50,1043.50,1043.00,1043.00,2,95,97.00
10/06/2004,06:34,1043.00,1043.25,1043.00,1043.00,1,14,15.00
10/06/2004,06:35,1043.00,1043.25,1043.00,1043.25,15,53,68.00
10/06/2004,06:36,1043.00,1043.00,1043.00,1043.00,0,127,127.00
10/06/2004,06:37,1043.00,1043.00,1043.00,1043.00,0,10,10.00
10/06/2004,06:38,1043.00,1043.25,1043.00,1043.25,62,15,77.00
10/06/2004,06:39,1043.25,1043.50,1043.25,1043.50,6,0,6.00
10/06/2004,06:40,1043.25,1043.25,1043.25,1043.25,0,17,17.00
10/06/2004,06:41,1043.25,1043.25,1043.25,1043.25,0,1,1.00
10/06/2004,06:42,1043.25,1043.25,1043.25,1043.25,0,2,2.00
10/06/2004,06:43,1043.25,1043.25,1043.00,1043.00,0,60,60.00
10/06/2004,06:44,1042.75,1042.75,1042.75,1042.75,0,2,2.00
10/06/2004,06:45,1042.75,1042.75,1042.75,1042.75,0,72,72.00
10/06/2004,06:46,1042.75,1042.75,1042.50,1042.50,65,31,96.00
10/06/2004,06:47,1042.50,1042.75,1042.25,1042.25,28,277,305.00
10/06/2004,06:48,1042.50,1042.50,1042.25,1042.25,30,187,217.00
10/06/2004,06:49,1042.25,1042.50,1042.00,1042.50,6,265,271.00
10/06/2004,06:50,1042.25,1042.50,1042.25,1042.50,2,35,37.00
10/06/2004,06:51,1042.50,1042.50,1042.50,1042.50,6,0,6.00
10/06/2004,06:52,1042.25,1042.25,1042.25,1042.25,0,1,1.00
10/06/2004,06:53,1042.25,1042.25,1042.25,1042.25,0,6,6.00
10/06/2004,06:54,1042.25,1042.25,1042.25,1042.25,0,10,10.00
10/06/2004,06:55,1042.50,1042.50,1042.25,1042.25,2,5,7.00
10/06/2004,06:56,1042.50,1042.50,1042.50,1042.50,59,0,59.00
10/06/2004,06:58,1042.50,1042.50,1042.25,1042.25,1,10,11.00
10/06/2004,06:59,1042.50,1042.50,1042.50,1042.50,4,0,4.00
10/06/2004,07:00,1042.50,1042.50,1042.50,1042.50,10,0,10.00
10/06/2004,07:01,1042.50,1042.50,1042.50,1042.50,4,0,4.00
10/06/2004,07:02,1042.50,1042.50,1042.25,1042.50,9,1,10.00
10/06/2004,07:03,1042.25,1042.50,1042.25,1042.50,36,2,38.00
10/06/2004,07:04,1042.50,1042.75,1042.50,1042.75,129,0,129.00
10/06/2004,07:05,1042.50,1042.50,1042.50,1042.50,0,2,2.00
10/06/2004,07:07,1042.50,1042.50,1042.50,1042.50,0,161,161.00
10/06/2004,07:08,1042.50,1042.50,1042.50,1042.50,0,70,70.00
10/06/2004,07:09,1042.25,1042.50,1042.25,1042.25,2,2,4.00
10/06/2004,07:10,1042.25,1042.50,1042.25,1042.50,4,1,5.00
10/06/2004,07:11,1042.50,1042.50,1042.50,1042.50,16,0,16.00
10/06/2004,07:12,1042.50,1042.50,1042.50,1042.50,1,0,1.00
10/06/2004,07:13,1042.50,1042.50,1042.50,1042.50,19,0,19.00
10/06/2004,07:15,1042.50,1042.50,1042.50,1042.50,46,0,46.00
10/06/2004,07:16,1042.50,1042.75,1042.50,1042.50,39,2,41.00
10/06/2004,07:17,1042.75,1042.75,1042.50,1042.50,1,2,3.00
10/06/2004,07:18,1042.75,1042.75,1042.75,1042.75,3,0,3.00
10/06/2004,07:19,1042.50,1042.50,1042.50,1042.50,0,1,1.00
10/06/2004,07:20,1042.75,1042.75,1042.50,1042.75,182,5,187.00
10/06/2004,07:21,1042.75,1042.75,1042.75,1042.75,21,0,21.00
10/06/2004,07:22,1042.75,1042.75,1042.75,1042.75,120,0,120.00
10/06/2004,07:23,1043.00,1043.00,1042.75,1042.75,7,1,8.00
10/06/2004,07:24,1043.00,1043.00,1042.75,1042.75,20,98,118.00
10/06/2004,07:25,1043.00,1043.00,1043.00,1043.00,1,0,1.00
10/06/2004,07:26,1042.75,1042.75,1042.75,1042.75,0,2,2.00
10/06/2004,07:27,1042.75,1042.75,1042.75,1042.75,0,59,59.00
10/06/2004,07:28,1042.75,1042.75,1042.75,1042.75,0,2,2.00
10/06/2004,07:29,1042.75,1042.75,1042.50,1042.50,0,120,120.00
10/06/2004,07:30,1042.75,1042.75,1042.75,1042.75,54,0,54.00
10/06/2004,07:31,1042.75,1042.75,1042.75,1042.75,11,0,11.00
10/06/2004,07:32,1042.75,1042.75,1042.75,1042.75,51,0,51.00
10/06/2004,07:33,1042.75,1042.75,1042.50,1042.75,124,1,125.00
10/06/2004,07:34,1042.75,1042.75,1042.50,1042.75,169,1,170.00
10/06/2004,07:35,1042.75,1042.75,1042.75,1042.75,9,0,9.00
10/06/2004,07:36,1042.75,1042.75,1042.75,1042.75,54,0,54.00
10/06/2004,07:37,1042.50,1042.50,1042.50,1042.50,0,21,21.00
10/06/2004,07:38,1042.75,1042.75,1042.75,1042.75,11,0,11.00
10/06/2004,07:39,1042.75,1042.75,1042.50,1042.75,177,10,187.00
10/06/2004,07:40,1043.00,1043.25,1043.00,1043.00,102,83,185.00
10/06/2004,07:41,1043.00,1043.25,1043.00,1043.00,6,252,258.00
10/06/2004,07:42,1043.00,1043.25,1043.00,1043.25,1,13,14.00
10/06/2004,07:43,1043.25,1043.25,1043.25,1043.25,3,0,3.00
10/06/2004,07:44,1043.25,1043.25,1043.25,1043.25,2,0,2.00
10/06/2004,07:45,1043.25,1043.25,1043.00,1043.00,5,245,250.00
10/06/2004,07:46,1043.00,1043.00,1043.00,1043.00,0,113,113.00
10/06/2004,07:47,1043.00,1043.00,1043.00,1043.00,0,10,10.00
10/06/2004,07:48,1043.00,1043.25,1043.00,1043.00,100,21,121.00
10/06/2004,07:49,1043.00,1043.25,1043.00,1043.25,221,4,225.00
10/06/2004,07:50,1043.25,1043.25,1043.25,1043.25,25,0,25.00
10/06/2004,07:51,1043.00,1043.00,1043.00,1043.00,0,2,2.00
10/06/2004,07:52,1043.25,1043.25,1043.25,1043.25,125,0,125.00
10/06/2004,07:53,1043.50,1043.50,1043.25,1043.25,4,16,20.00
10/06/2004,07:54,1043.25,1043.25,1043.25,1043.25,0,3,3.00
10/06/2004,07:55,1043.25,1043.25,1043.25,1043.25,0,9,9.00
10/06/2004,07:56,1043.25,1043.25,1043.25,1043.25,0,168,168.00
10/06/2004,07:57,1043.00,1043.25,1043.00,1043.00,1,5,6.00
10/06/2004,07:59,1043.00,1043.25,1042.75,1043.00,42,220,262.00
10/06/2004,08:00,1043.00,1043.25,1043.00,1043.25,24,0,24.00
10/06/2004,08:01,1043.00,1043.00,1042.75,1042.75,0,26,26.00
10/06/2004,08:02,1042.75,1042.75,1042.75,1042.75,0,103,103.00
10/06/2004,08:03,1042.75,1042.75,1042.75,1042.75,0,141,141.00
10/06/2004,08:04,1042.50,1042.75,1042.50,1042.75,19,1,20.00
10/06/2004,08:05,1042.75,1042.75,1042.75,1042.75,1,0,1.00
10/06/2004,08:06,1042.75,1043.00,1042.75,1043.00,6,0,6.00
10/06/2004,08:07,1043.00,1043.00,1043.00,1043.00,1,0,1.00
10/06/2004,08:08,1042.75,1042.75,1042.50,1042.50,9,160,169.00
10/06/2004,08:09,1042.50,1042.50,1042.50,1042.50,0,8,8.00
10/06/2004,08:10,1042.75,1042.75,1042.75,1042.75,1,0,1.00
10/06/2004,08:11,1042.75,1042.75,1042.25,1042.50,18,258,276.00
10/06/2004,08:12,1042.25,1042.50,1042.25,1042.50,155,312,467.00
10/06/2004,08:13,1042.50,1042.50,1042.50,1042.50,56,0,56.00
10/06/2004,08:14,1042.50,1042.50,1042.25,1042.25,2,2,4.00
10/06/2004,08:15,1042.25,1042.50,1042.25,1042.50,1,4,5.00
10/06/2004,08:16,1042.50,1042.50,1042.25,1042.25,16,14,30.00
10/06/2004,08:17,1042.50,1042.50,1042.25,1042.25,26,26,52.00
10/06/2004,08:18,1042.50,1042.50,1042.25,1042.50,218,5,223.00
10/06/2004,08:19,1042.50,1042.75,1042.25,1042.50,39,80,119.00
10/06/2004,08:20,1042.50,1042.50,1042.25,1042.50,8,3,11.00
10/06/2004,08:21,1042.50,1042.50,1042.50,1042.50,17,0,17.00
10/06/2004,08:22,1042.50,1042.50,1042.50,1042.50,24,0,24.00
10/06/2004,08:23,1042.50,1042.50,1042.50,1042.50,2,0,2.00
10/06/2004,08:24,1042.50,1042.50,1042.50,1042.50,3,0,3.00
10/06/2004,08:25,1042.25,1042.50,1042.25,1042.50,107,1,108.00
10/06/2004,08:26,1042.50,1042.75,1042.50,1042.50,67,50,117.00
10/06/2004,08:27,1042.75,1042.75,1042.25,1042.50,29,473,502.00
10/06/2004,08:28,1042.50,1042.50,1042.00,1042.00,48,399,447.00
10/06/2004,08:29,1042.00,1042.00,1041.50,1042.00,295,1719,2014.00
10/06/2004,08:30,1042.00,1042.25,1041.75,1042.00,945,65,1010.00
10/06/2004,08:31,1042.25,1042.50,1041.75,1042.00,2719,2436,5155.00
10/06/2004,08:32,1042.00,1042.25,1041.75,1042.00,321,1084,1405.00
10/06/2004,08:33,1042.00,1042.25,1041.25,1042.00,1657,2487,4144.00
10/06/2004,08:34,1041.75,1042.00,1041.50,1041.75,1134,840,1974.00
10/06/2004,08:35,1041.75,1042.75,1041.75,1042.75,2833,118,2951.00
10/06/2004,08:36,1042.50,1042.75,1042.25,1042.50,1160,491,1651.00
10/06/2004,08:37,1042.50,1042.75,1042.50,1042.50,221,233,454.00
10/06/2004,08:38,1042.50,1042.75,1041.75,1042.25,643,1807,2450.00
10/06/2004,08:39,1042.25,1042.75,1042.00,1042.25,1081,1273,2354.00
10/06/2004,08:40,1042.50,1042.50,1041.75,1042.25,311,764,1075.00
10/06/2004,08:41,1042.50,1043.00,1042.25,1042.50,1043,787,1830.00
10/06/2004,08:42,1042.75,1043.00,1042.25,1042.75,1573,246,1819.00
10/06/2004,08:43,1043.00,1043.00,1042.50,1042.75,439,283,722.00
10/06/2004,08:44,1042.75,1043.00,1042.75,1043.00,1312,56,1368.00
10/06/2004,08:45,1043.00,1043.75,1042.75,1043.75,4781,164,4945.00
10/06/2004,08:46,1043.75,1043.75,1043.00,1043.00,521,1167,1688.00
10/06/2004,08:47,1043.00,1043.50,1043.00,1043.25,1023,151,1174.00
10/06/2004,08:48,1043.25,1043.50,1043.00,1043.00,6,1543,1549.00
10/06/2004,08:49,1042.75,1043.25,1042.75,1042.75,776,403,1179.00
10/06/2004,08:50,1043.00,1043.00,1042.50,1042.50,367,1214,1581.00
10/06/2004,08:51,1042.75,1042.75,1042.25,1042.50,86,1834,1920.00
10/06/2004,08:52,1042.50,1042.75,1042.00,1042.00,814,587,1401.00
10/06/2004,08:53,1042.00,1042.50,1042.00,1042.25,1042,674,1716.00
10/06/2004,08:54,1042.50,1042.75,1042.25,1042.50,590,416,1006.00
10/06/2004,08:55,1042.75,1043.25,1042.50,1043.25,1824,213,2037.00
10/06/2004,08:56,1043.25,1043.25,1042.75,1042.75,523,1000,1523.00
10/06/2004,08:57,1043.00,1043.00,1042.00,1042.25,151,2061,2212.00
10/06/2004,08:58,1042.25,1042.50,1041.50,1041.50,437,2825,3262.00
10/06/2004,08:59,1041.50,1042.00,1041.25,1041.25,679,1918,2597.00
10/06/2004,09:00,1041.25,1042.25,1041.25,1041.75,2343,1097,3440.00
10/06/2004,09:01,1041.75,1042.25,1041.75,1042.00,1613,495,2108.00
10/06/2004,09:02,1041.75,1042.00,1041.50,1041.75,417,650,1067.00
10/06/2004,09:03,1041.75,1042.00,1041.25,1041.50,895,1486,2381.00
10/06/2004,09:04,1041.50,1041.75,1041.00,1041.50,710,1564,2274.00
10/06/2004,09:05,1041.75,1041.75,1041.25,1041.50,749,226,975.00
10/06/2004,09:06,1041.50,1042.25,1041.50,1042.25,1446,49,1495.00
10/06/2004,09:07,1042.25,1042.50,1041.75,1041.75,1478,1166,2644.00
10/06/2004,09:08,1041.75,1042.25,1041.75,1042.00,715,660,1375.00
10/06/2004,09:09,1042.00,1042.50,1042.00,1042.25,943,198,1141.00
10/06/2004,09:10,1042.25,1042.50,1042.00,1042.00,21,509,530.00
10/06/2004,09:11,1042.25,1042.50,1042.00,1042.50,684,395,1079.00
10/06/2004,09:12,1042.25,1042.50,1042.25,1042.25,34,187,221.00
10/06/2004,09:13,1042.25,1043.00,1042.25,1043.00,1895,516,2411.00
10/06/2004,09:14,1043.00,1043.00,1042.50,1042.50,493,376,869.00
10/06/2004,09:15,1042.75,1042.75,1042.50,1042.50,94,136,230.00
10/06/2004,09:16,1042.50,1042.75,1042.25,1042.25,170,536,706.00
10/06/2004,09:17,1042.25,1043.00,1042.25,1042.75,833,248,1081.00
10/06/2004,09:18,1043.00,1043.00,1042.75,1042.75,123,67,190.00
10/06/2004,09:19,1042.75,1043.50,1042.75,1043.25,2640,762,3402.00
10/06/2004,09:20,1043.50,1043.50,1043.00,1043.00,73,923,996.00
10/06/2004,09:21,1043.00,1043.75,1043.00,1043.75,1123,321,1444.00
10/06/2004,09:22,1043.75,1043.75,1043.00,1043.00,144,1339,1483.00
10/06/2004,09:23,1043.00,1043.50,1043.00,1043.50,409,62,471.00
10/06/2004,09:24,1043.50,1043.50,1043.25,1043.25,155,430,585.00
10/06/2004,09:25,1043.25,1043.50,1043.25,1043.50,94,53,147.00
10/06/2004,09:26,1043.50,1043.50,1043.25,1043.25,499,67,566.00
10/06/2004,09:27,1043.25,1043.50,1043.00,1043.00,132,956,1088.00
10/06/2004,09:28,1043.00,1043.25,1043.00,1043.00,118,409,527.00
10/06/2004,09:29,1043.25,1043.50,1043.00,1043.25,1074,256,1330.00
10/06/2004,09:30,1043.25,1044.25,1043.25,1044.25,5018,404,5422.00
10/06/2004,09:31,1044.25,1044.50,1043.50,1044.00,2737,2762,5499.00
10/06/2004,09:32,1043.75,1044.50,1043.25,1044.25,2701,2990,5691.00
10/06/2004,09:33,1044.25,1045.00,1044.25,1044.75,2690,1509,4199.00
10/06/2004,09:34,1044.75,1044.75,1043.50,1043.75,1253,2830,4083.00
10/06/2004,09:35,1043.75,1043.75,1043.00,1043.00,839,1535,2374.00
10/06/2004,09:36,1043.25,1043.75,1043.00,1043.75,2291,844,3135.00
10/06/2004,09:37,1043.75,1044.25,1043.50,1044.25,1703,550,2253.00
10/06/2004,09:38,1044.25,1044.25,1043.75,1043.75,1050,465,1515.00
10/06/2004,09:39,1044.00,1044.50,1043.75,1044.25,1925,391,2316.00
10/06/2004,09:40,1044.25,1044.25,1044.00,1044.25,663,456,1119.00
10/06/2004,09:41,1044.25,1044.50,1044.00,1044.25,264,556,820.00
10/06/2004,09:42,1044.25,1044.75,1044.25,1044.25,836,1494,2330.00
10/06/2004,09:43,1044.25,1044.50,1043.75,1043.75,136,1755,1891.00
10/06/2004,09:44,1044.00,1044.00,1043.50,1043.50,436,814,1250.00
10/06/2004,09:45,1043.50,1043.75,1043.25,1043.50,517,2200,2717.00
10/06/2004,09:46,1043.50,1043.75,1043.25,1043.75,498,413,911.00
10/06/2004,09:47,1043.50,1043.75,1043.25,1043.50,263,1155,1418.00
10/06/2004,09:48,1043.50,1043.75,1043.50,1043.75,648,533,1181.00
10/06/2004,09:49,1043.75,1044.00,1043.50,1043.75,378,480,858.00
10/06/2004,09:50,1043.75,1044.00,1043.75,1043.75,25,339,364.00
10/06/2004,09:51,1043.75,1044.00,1043.00,1043.00,55,2176,2231.00
10/06/2004,09:52,1043.25,1044.00,1043.00,1043.50,1052,415,1467.00
10/06/2004,09:53,1043.50,1043.75,1043.00,1043.25,576,693,1269.00
10/06/2004,09:54,1043.25,1043.25,1042.75,1043.00,841,1873,2714.00
10/06/2004,09:55,1042.75,1043.00,1042.50,1042.50,213,1329,1542.00
10/06/2004,09:56,1042.75,1043.00,1041.75,1042.00,2995,5233,8228.00
10/06/2004,09:57,1042.00,1042.25,1041.75,1042.25,1617,1943,3560.00
10/06/2004,09:58,1042.25,1042.25,1042.00,1042.25,1369,368,1737.00
10/06/2004,09:59,1042.25,1042.25,1041.75,1042.25,326,1348,1674.00
10/06/2004,10:00,1042.25,1042.25,1041.75,1041.75,762,508,1270.00
10/06/2004,10:01,1042.00,1042.00,1041.50,1042.00,1313,397,1710.00
10/06/2004,10:02,1041.75,1042.00,1041.50,1041.75,507,406,913.00
10/06/2004,10:03,1041.75,1042.50,1041.75,1042.50,722,68,790.00
10/06/2004,10:04,1042.50,1042.75,1042.25,1042.50,1161,85,1246.00
10/06/2004,10:05,1042.50,1042.75,1042.25,1042.50,833,474,1307.00
10/06/2004,10:06,1042.75,1042.75,1042.50,1042.75,34,232,266.00
10/06/2004,10:07,1042.50,1043.00,1042.50,1043.00,1098,77,1175.00
10/06/2004,10:08,1043.00,1043.00,1042.50,1042.50,185,554,739.00
10/06/2004,10:09,1042.50,1043.00,1042.50,1043.00,219,35,254.00
10/06/2004,10:10,1043.00,1043.25,1042.75,1042.75,473,268,741.00
10/06/2004,10:11,1042.75,1043.00,1042.50,1042.75,74,1250,1324.00
10/06/2004,10:12,1042.75,1042.75,1042.25,1042.50,97,463,560.00
10/06/2004,10:13,1042.50,1042.75,1042.50,1042.50,372,443,815.00
10/06/2004,10:14,1042.75,1042.75,1042.50,1042.75,674,240,914.00
10/06/2004,10:15,1042.75,1043.50,1042.75,1043.00,1967,340,2307.00
10/06/2004,10:16,1043.25,1043.50,1043.00,1043.00,1729,350,2079.00
10/06/2004,10:17,1043.00,1043.50,1043.00,1043.25,440,210,650.00
10/06/2004,10:18,1043.50,1043.50,1043.25,1043.25,15,92,107.00
10/06/2004,10:19,1043.25,1043.25,1043.00,1043.00,13,272,285.00
10/06/2004,10:20,1043.00,1043.50,1043.00,1043.25,355,272,627.00
10/06/2004,10:21,1043.25,1043.75,1043.00,1043.50,2080,571,2651.00
10/06/2004,10:22,1043.50,1043.75,1043.50,1043.50,329,770,1099.00
10/06/2004,10:23,1043.50,1043.75,1043.50,1043.75,135,945,1080.00
10/06/2004,10:24,1043.50,1043.75,1043.50,1043.50,298,45,343.00
10/06/2004,10:25,1043.75,1044.00,1043.25,1043.50,886,623,1509.00
10/06/2004,10:26,1043.25,1043.50,1042.50,1042.50,146,2412,2558.00
10/06/2004,10:27,1042.75,1042.75,1042.50,1042.75,501,734,1235.00
10/06/2004,10:28,1042.50,1042.75,1042.50,1042.75,281,734,1015.00
10/06/2004,10:29,1042.75,1043.00,1042.50,1042.75,156,14,170.00
10/06/2004,10:30,1042.75,1043.00,1042.50,1042.50,106,844,950.00
10/06/2004,10:31,1042.50,1043.00,1042.50,1042.75,459,210,669.00
10/06/2004,10:32,1042.75,1042.75,1042.25,1042.50,7,565,572.00
10/06/2004,10:33,1042.50,1042.75,1042.50,1042.75,316,1,317.00
10/06/2004,10:34,1042.50,1042.75,1042.25,1042.25,254,750,1004.00
10/06/2004,10:35,1042.25,1042.50,1042.25,1042.25,350,815,1165.00
10/06/2004,10:36,1042.50,1042.75,1042.25,1042.50,159,212,371.00
10/06/2004,10:37,1042.50,1042.50,1042.00,1042.25,309,372,681.00
10/06/2004,10:38,1042.00,1042.75,1042.00,1042.75,887,31,918.00
10/06/2004,10:39,1042.50,1042.75,1042.50,1042.50,8,93,101.00
10/06/2004,10:40,1042.50,1042.75,1042.25,1042.50,65,238,303.00
10/06/2004,10:41,1042.50,1043.00,1042.25,1042.75,746,360,1106.00
10/06/2004,10:42,1042.75,1043.25,1042.75,1043.25,885,200,1085.00
10/06/2004,10:43,1043.25,1043.50,1042.75,1043.50,1547,1345,2892.00
10/06/2004,10:44,1043.50,1043.50,1043.25,1043.25,155,327,482.00
10/06/2004,10:45,1043.50,1043.75,1043.25,1043.75,1169,117,1286.00
10/06/2004,10:46,1043.50,1043.50,1043.25,1043.25,648,1240,1888.00
10/06/2004,10:47,1043.25,1044.00,1043.25,1043.75,879,484,1363.00
10/06/2004,10:48,1043.75,1044.00,1043.50,1043.50,221,474,695.00
10/06/2004,10:49,1043.75,1043.75,1043.50,1043.50,162,367,529.00
10/06/2004,10:50,1043.50,1043.75,1043.50,1043.75,87,69,156.00
10/06/2004,10:51,1043.50,1043.75,1043.25,1043.25,36,435,471.00
10/06/2004,10:52,1043.50,1043.50,1042.50,1043.00,412,2926,3338.00
10/06/2004,10:53,1043.00,1043.00,1042.75,1042.75,133,1010,1143.00
10/06/2004,10:54,1042.75,1043.00,1042.75,1042.75,29,158,187.00
10/06/2004,10:55,1042.75,1043.25,1042.75,1043.25,277,50,327.00
10/06/2004,10:56,1043.00,1043.75,1043.00,1043.75,2591,482,3073.00
10/06/2004,10:57,1043.50,1043.75,1043.50,1043.75,1421,41,1462.00
10/06/2004,10:58,1043.75,1043.75,1043.25,1043.25,180,630,810.00
10/06/2004,10:59,1043.50,1043.75,1043.25,1043.50,175,83,258.00
10/06/2004,11:00,1043.75,1043.75,1043.25,1043.25,4,344,348.00
10/06/2004,11:01,1043.25,1043.50,1043.25,1043.25,43,14,57.00
10/06/2004,11:02,1043.25,1044.25,1043.25,1044.25,1467,35,1502.00
10/06/2004,11:03,1044.25,1044.50,1044.00,1044.00,1801,364,2165.00
10/06/2004,11:04,1044.25,1044.25,1044.00,1044.00,207,112,319.00
10/06/2004,11:05,1044.25,1044.25,1044.00,1044.25,696,39,735.00
10/06/2004,11:06,1044.25,1044.75,1044.00,1044.50,2224,985,3209.00
10/06/2004,11:07,1044.50,1044.50,1043.75,1044.00,296,1326,1622.00
10/06/2004,11:08,1044.00,1044.00,1043.50,1043.50,55,849,904.00
10/06/2004,11:09,1043.50,1043.75,1043.25,1043.50,157,1035,1192.00
10/06/2004,11:10,1043.50,1043.50,1043.25,1043.50,323,24,347.00
10/06/2004,11:11,1043.50,1043.75,1043.25,1043.75,819,10,829.00
10/06/2004,11:12,1043.75,1043.75,1043.25,1043.25,352,386,738.00
10/06/2004,11:13,1043.25,1043.50,1043.25,1043.50,63,23,86.00
10/06/2004,11:14,1043.50,1043.50,1043.25,1043.25,91,606,697.00
10/06/2004,11:15,1043.25,1043.75,1043.25,1043.50,412,36,448.00
10/06/2004,11:16,1043.50,1043.75,1043.50,1043.50,21,12,33.00
10/06/2004,11:17,1043.75,1044.25,1043.75,1044.25,1770,23,1793.00
10/06/2004,11:18,1044.00,1044.50,1044.00,1044.25,1214,94,1308.00
10/06/2004,11:19,1044.50,1045.25,1044.25,1044.50,3847,928,4775.00
10/06/2004,11:20,1044.75,1044.75,1044.50,1044.75,479,145,624.00
10/06/2004,11:21,1044.75,1044.75,1044.25,1044.25,70,351,421.00
10/06/2004,11:22,1044.25,1044.75,1044.25,1044.50,306,319,625.00
10/06/2004,11:23,1044.50,1044.50,1044.00,1044.25,670,752,1422.00
10/06/2004,11:24,1044.25,1045.25,1044.25,1045.00,2308,336,2644.00
10/06/2004,11:25,1045.00,1045.25,1044.75,1044.75,579,1581,2160.00
10/06/2004,11:26,1044.75,1045.50,1044.75,1045.00,1403,596,1999.00
10/06/2004,11:27,1045.25,1045.25,1044.75,1044.75,54,438,492.00
10/06/2004,11:28,1044.75,1045.00,1044.75,1045.00,27,136,163.00
10/06/2004,11:29,1045.00,1045.00,1044.75,1044.75,10,109,119.00
10/06/2004,11:30,1045.00,1045.00,1044.75,1044.75,50,746,796.00
10/06/2004,11:31,1044.75,1045.00,1044.75,1044.75,57,192,249.00
10/06/2004,11:32,1044.75,1045.00,1044.50,1044.50,93,330,423.00
10/06/2004,11:33,1044.75,1045.25,1044.50,1045.00,2482,103,2585.00
10/06/2004,11:34,1045.25,1045.25,1044.75,1044.75,7,898,905.00
10/06/2004,11:35,1044.75,1045.00,1044.50,1044.75,28,462,490.00
10/06/2004,11:36,1045.00,1045.00,1044.75,1045.00,55,16,71.00
10/06/2004,11:37,1044.75,1045.50,1044.75,1045.25,939,352,1291.00
10/06/2004,11:38,1045.50,1046.00,1045.25,1045.50,2902,440,3342.00
10/06/2004,11:39,1045.75,1045.75,1045.50,1045.75,468,277,745.00
10/06/2004,11:40,1045.75,1045.75,1045.25,1045.25,768,756,1524.00
10/06/2004,11:41,1045.50,1045.50,1045.25,1045.50,132,47,179.00
10/06/2004,11:42,1045.25,1045.50,1045.25,1045.25,846,78,924.00
10/06/2004,11:43,1045.25,1045.75,1045.25,1045.50,572,92,664.00
10/06/2004,11:44,1045.50,1045.50,1045.25,1045.25,246,403,649.00
10/06/2004,11:45,1045.50,1045.50,1045.25,1045.25,55,58,113.00
10/06/2004,11:46,1045.25,1045.50,1045.25,1045.25,86,70,156.00
10/06/2004,11:47,1045.25,1045.75,1045.25,1045.75,387,95,482.00
10/06/2004,11:48,1045.75,1046.00,1045.25,1045.25,1243,410,1653.00
10/06/2004,11:49,1045.50,1045.75,1045.25,1045.50,485,337,822.00
10/06/2004,11:50,1045.50,1045.75,1045.00,1045.25,156,978,1134.00
10/06/2004,11:51,1045.25,1045.50,1045.00,1045.50,135,488,623.00
10/06/2004,11:52,1045.25,1045.50,1045.25,1045.25,133,33,166.00
10/06/2004,11:53,1045.25,1045.50,1045.25,1045.25,12,107,119.00
10/06/2004,11:54,1045.50,1045.50,1044.75,1044.75,53,622,675.00
10/06/2004,11:55,1044.75,1045.00,1044.50,1044.75,310,411,721.00
10/06/2004,11:56,1044.50,1044.75,1044.50,1044.50,341,243,584.00
10/06/2004,11:57,1044.50,1044.75,1044.50,1044.75,285,852,1137.00
10/06/2004,11:58,1044.50,1044.75,1044.50,1044.50,136,21,157.00
10/06/2004,11:59,1044.75,1044.75,1044.25,1044.25,82,357,439.00
10/06/2004,12:00,1044.50,1044.75,1044.25,1044.50,286,227,513.00
10/06/2004,12:01,1044.50,1044.50,1044.00,1044.50,767,637,1404.00
10/06/2004,12:02,1044.50,1045.00,1044.50,1044.75,379,94,473.00
10/06/2004,12:03,1044.75,1044.75,1044.25,1044.50,67,248,315.00
10/06/2004,12:04,1044.50,1044.50,1044.00,1044.25,849,773,1622.00
10/06/2004,12:05,1044.25,1044.50,1044.00,1044.00,12,1313,1325.00
10/06/2004,12:06,1044.00,1044.50,1044.00,1044.25,219,222,441.00
10/06/2004,12:07,1044.50,1044.50,1044.25,1044.25,1,133,134.00
10/06/2004,12:08,1044.25,1044.50,1044.00,1044.25,6,295,301.00
10/06/2004,12:09,1044.00,1044.50,1044.00,1044.25,160,29,189.00
10/06/2004,12:10,1044.50,1044.50,1044.00,1044.25,21,243,264.00
10/06/2004,12:11,1044.25,1044.50,1044.00,1044.25,249,261,510.00
10/06/2004,12:12,1044.25,1044.25,1044.00,1044.25,468,76,544.00
10/06/2004,12:13,1044.50,1044.50,1044.00,1044.00,189,399,588.00
10/06/2004,12:14,1044.00,1044.25,1044.00,1044.00,44,87,131.00
10/06/2004,12:15,1044.25,1044.50,1044.00,1044.25,428,127,555.00
10/06/2004,12:16,1044.25,1044.50,1044.00,1044.25,138,302,440.00
10/06/2004,12:17,1044.00,1044.25,1043.75,1044.00,667,932,1599.00
10/06/2004,12:18,1044.00,1044.25,1043.75,1044.00,278,164,442.00
10/06/2004,12:19,1044.00,1044.25,1043.50,1043.75,162,541,703.00
10/06/2004,12:20,1043.75,1044.00,1043.75,1043.75,6,387,393.00
10/06/2004,12:21,1043.75,1044.00,1043.75,1043.75,28,29,57.00
10/06/2004,12:22,1043.75,1044.25,1043.75,1044.25,692,39,731.00
10/06/2004,12:23,1044.50,1044.50,1044.00,1044.25,272,132,404.00
10/06/2004,12:24,1044.25,1044.50,1044.25,1044.50,316,131,447.00
10/06/2004,12:25,1044.50,1044.50,1044.00,1044.00,20,568,588.00
10/06/2004,12:26,1044.00,1044.00,1043.50,1043.75,258,974,1232.00
10/06/2004,12:27,1043.75,1043.75,1043.25,1043.50,166,931,1097.00
10/06/2004,12:28,1043.25,1043.75,1043.25,1043.50,304,279,583.00
10/06/2004,12:29,1043.50,1044.00,1043.50,1043.50,287,531,818.00
10/06/2004,12:30,1043.50,1043.75,1043.25,1043.50,892,373,1265.00
10/06/2004,12:31,1043.25,1043.75,1043.25,1043.50,245,401,646.00
10/06/2004,12:32,1043.50,1043.75,1043.25,1043.50,211,559,770.00
10/06/2004,12:33,1043.50,1043.50,1043.00,1043.25,721,765,1486.00
10/06/2004,12:34,1043.25,1043.50,1043.00,1043.50,369,7,376.00
10/06/2004,12:35,1043.50,1043.75,1043.25,1043.75,179,10,189.00
10/06/2004,12:36,1043.50,1043.75,1043.25,1043.50,39,223,262.00
10/06/2004,12:37,1043.25,1043.50,1043.25,1043.50,374,27,401.00
10/06/2004,12:38,1043.50,1043.75,1043.50,1043.75,153,14,167.00
10/06/2004,12:39,1043.75,1043.75,1043.50,1043.50,9,184,193.00
10/06/2004,12:40,1043.75,1044.25,1043.50,1044.25,893,189,1082.00
10/06/2004,12:41,1044.25,1044.25,1043.75,1044.00,562,577,1139.00
10/06/2004,12:42,1044.00,1044.00,1043.75,1043.75,8,364,372.00
10/06/2004,12:43,1043.75,1044.00,1043.75,1044.00,33,20,53.00
10/06/2004,12:44,1044.00,1044.00,1043.50,1043.50,40,467,507.00
10/06/2004,12:45,1043.75,1043.75,1043.25,1043.50,114,562,676.00
10/06/2004,12:46,1043.25,1043.75,1043.25,1043.50,174,46,220.00
10/06/2004,12:47,1043.75,1043.75,1043.25,1043.75,89,516,605.00
10/06/2004,12:48,1043.50,1043.75,1043.25,1043.50,46,360,406.00
10/06/2004,12:49,1043.50,1043.75,1043.25,1043.75,309,430,739.00
10/06/2004,12:50,1043.50,1043.50,1043.00,1043.25,219,1164,1383.00
10/06/2004,12:51,1043.25,1043.25,1043.00,1043.25,235,543,778.00
10/06/2004,12:52,1043.00,1043.75,1043.00,1043.50,502,604,1106.00
10/06/2004,12:53,1043.75,1043.75,1043.25,1043.50,11,240,251.00
10/06/2004,12:54,1043.50,1043.75,1043.50,1043.50,100,427,527.00
10/06/2004,12:55,1043.50,1043.75,1043.50,1043.75,360,9,369.00
10/06/2004,12:56,1043.75,1043.75,1043.50,1043.50,18,370,388.00
10/06/2004,12:57,1043.50,1043.50,1043.25,1043.50,160,25,185.00
10/06/2004,12:58,1043.50,1043.75,1043.25,1043.50,369,2,371.00
10/06/2004,12:59,1043.50,1043.75,1043.50,1043.50,4,84,88.00
10/06/2004,13:00,1043.50,1043.75,1043.50,1043.75,106,103,209.00
10/06/2004,13:01,1043.75,1044.25,1043.50,1044.00,838,269,1107.00
10/06/2004,13:02,1044.00,1044.00,1043.75,1044.00,41,204,245.00
10/06/2004,13:03,1043.75,1044.25,1043.75,1044.00,182,84,266.00
10/06/2004,13:04,1044.00,1044.25,1043.75,1044.25,80,148,228.00
10/06/2004,13:05,1044.25,1044.50,1044.25,1044.50,436,42,478.00
10/06/2004,13:06,1044.50,1045.00,1044.25,1044.75,1814,880,2694.00
10/06/2004,13:07,1044.75,1045.00,1044.75,1044.75,197,799,996.00
10/06/2004,13:08,1044.75,1045.25,1044.75,1045.00,1053,437,1490.00
10/06/2004,13:09,1045.00,1045.25,1045.00,1045.25,50,317,367.00
10/06/2004,13:10,1045.25,1045.25,1044.75,1045.00,640,356,996.00
10/06/2004,13:11,1045.00,1045.25,1044.75,1044.75,30,90,120.00
10/06/2004,13:12,1045.00,1045.00,1044.50,1045.00,744,490,1234.00
10/06/2004,13:13,1045.00,1045.00,1044.75,1045.00,355,16,371.00
10/06/2004,13:14,1045.00,1045.00,1044.75,1045.00,36,44,80.00
10/06/2004,13:15,1044.75,1045.25,1044.75,1045.25,338,13,351.00
10/06/2004,13:16,1045.25,1045.25,1044.50,1044.75,74,644,718.00
10/06/2004,13:17,1044.75,1045.00,1044.25,1044.50,481,595,1076.00
10/06/2004,13:18,1044.25,1044.50,1044.25,1044.50,172,48,220.00
10/06/2004,13:19,1044.25,1044.25,1044.00,1044.00,63,811,874.00
10/06/2004,13:20,1044.00,1044.25,1043.75,1044.25,637,506,1143.00
10/06/2004,13:21,1044.00,1044.75,1044.00,1044.25,757,76,833.00
10/06/2004,13:22,1044.50,1044.50,1044.00,1044.25,32,310,342.00
10/06/2004,13:23,1044.25,1044.25,1044.00,1044.25,50,36,86.00
10/06/2004,13:24,1044.25,1044.25,1044.00,1044.25,66,20,86.00
10/06/2004,13:25,1044.25,1044.25,1043.75,1044.00,317,718,1035.00
10/06/2004,13:26,1043.75,1044.00,1043.75,1044.00,61,94,155.00
10/06/2004,13:27,1043.75,1044.50,1043.75,1044.25,632,160,792.00
10/06/2004,13:28,1044.25,1044.50,1044.25,1044.50,94,47,141.00
10/06/2004,13:29,1044.50,1045.25,1044.25,1045.00,1655,255,1910.00
10/06/2004,13:30,1045.00,1045.00,1044.50,1044.75,243,137,380.00
10/06/2004,13:31,1044.75,1044.75,1044.50,1044.75,151,66,217.00
10/06/2004,13:32,1045.00,1045.25,1044.75,1045.00,667,172,839.00
10/06/2004,13:33,1044.75,1045.00,1044.50,1044.75,279,289,568.00
10/06/2004,13:34,1044.75,1044.75,1044.25,1044.25,43,971,1014.00
10/06/2004,13:35,1044.50,1044.75,1044.25,1044.50,582,61,643.00
10/06/2004,13:36,1044.75,1044.75,1044.25,1044.50,17,345,362.00
10/06/2004,13:37,1044.50,1044.75,1044.50,1044.50,233,21,254.00
10/06/2004,13:38,1044.50,1044.50,1044.25,1044.25,18,607,625.00
10/06/2004,13:39,1044.25,1044.50,1044.25,1044.25,51,15,66.00
10/06/2004,13:40,1044.25,1044.75,1044.00,1044.75,987,981,1968.00
10/06/2004,13:41,1044.50,1044.75,1044.25,1044.25,16,186,202.00
10/06/2004,13:42,1044.50,1044.75,1044.50,1044.50,90,5,95.00
10/06/2004,13:43,1044.75,1044.75,1044.25,1044.25,9,489,498.00
10/06/2004,13:44,1044.50,1044.50,1043.75,1044.25,120,641,761.00
10/06/2004,13:45,1044.00,1044.50,1044.00,1044.25,359,252,611.00
10/06/2004,13:46,1044.25,1044.25,1044.00,1044.00,256,10,266.00
10/06/2004,13:47,1044.00,1044.00,1043.50,1044.00,495,1140,1635.00
10/06/2004,13:48,1043.75,1044.00,1043.75,1044.00,39,527,566.00
10/06/2004,13:49,1044.00,1044.00,1043.75,1044.00,684,94,778.00
10/06/2004,13:50,1043.75,1043.75,1043.25,1043.25,153,2077,2230.00
10/06/2004,13:51,1043.25,1043.75,1043.25,1043.75,526,103,629.00
10/06/2004,13:52,1043.75,1043.75,1043.25,1043.25,35,360,395.00
10/06/2004,13:53,1043.25,1044.00,1043.25,1044.00,1253,56,1309.00
10/06/2004,13:54,1043.75,1044.00,1043.75,1043.75,852,110,962.00
10/06/2004,13:55,1044.00,1044.00,1043.25,1043.25,715,1469,2184.00
10/06/2004,13:56,1043.25,1044.00,1043.25,1043.75,348,173,521.00
10/06/2004,13:57,1044.00,1044.00,1043.50,1043.75,33,113,146.00
10/06/2004,13:58,1043.75,1044.00,1043.50,1043.50,118,45,163.00
10/06/2004,13:59,1043.50,1044.25,1043.50,1044.25,733,6,739.00
10/06/2004,14:00,1044.25,1044.25,1044.00,1044.00,15,152,167.00
10/06/2004,14:01,1043.75,1044.25,1043.75,1044.25,165,111,276.00
10/06/2004,14:02,1044.25,1044.25,1044.00,1044.00,12,187,199.00
10/06/2004,14:03,1044.25,1045.00,1044.25,1044.75,3198,333,3531.00
10/06/2004,14:04,1045.00,1045.00,1044.50,1044.75,222,309,531.00
10/06/2004,14:05,1044.75,1045.00,1044.75,1044.75,156,119,275.00
10/06/2004,14:06,1044.75,1045.25,1044.50,1044.75,1623,695,2318.00
10/06/2004,14:07,1045.00,1045.25,1044.75,1045.00,1704,513,2217.00
10/06/2004,14:08,1045.00,1045.75,1045.00,1045.50,2456,1175,3631.00
10/06/2004,14:09,1045.25,1045.75,1045.25,1045.50,1659,696,2355.00
10/06/2004,14:10,1045.25,1045.50,1045.00,1045.25,178,1130,1308.00
10/06/2004,14:11,1045.25,1046.50,1045.25,1046.25,4819,1086,5905.00
10/06/2004,14:12,1046.00,1046.75,1046.00,1046.50,3175,879,4054.00
10/06/2004,14:13,1046.25,1046.50,1046.00,1046.00,1929,1541,3470.00
10/06/2004,14:14,1046.00,1046.25,1046.00,1046.25,469,244,713.00
10/06/2004,14:15,1046.25,1046.75,1046.00,1046.50,1457,453,1910.00
10/06/2004,14:16,1046.50,1046.75,1046.25,1046.25,639,733,1372.00
10/06/2004,14:17,1046.25,1047.00,1046.00,1046.50,3391,1679,5070.00
10/06/2004,14:18,1046.50,1047.00,1046.25,1046.75,1776,751,2527.00
10/06/2004,14:19,1046.75,1047.25,1046.75,1046.75,1425,1393,2818.00
10/06/2004,14:20,1046.75,1047.50,1046.75,1047.25,1693,1315,3008.00
10/06/2004,14:21,1047.25,1047.25,1046.50,1046.75,584,1616,2200.00
10/06/2004,14:22,1046.50,1047.00,1046.25,1047.00,1244,1283,2527.00
10/06/2004,14:23,1046.75,1047.00,1046.50,1046.50,307,2048,2355.00
10/06/2004,14:24,1046.50,1047.00,1046.50,1046.75,368,133,501.00
10/06/2004,14:25,1046.75,1047.50,1046.75,1047.50,2469,689,3158.00
10/06/2004,14:26,1047.25,1048.00,1047.00,1047.25,3873,2701,6574.00
10/06/2004,14:27,1047.00,1047.25,1047.00,1047.00,360,169,529.00
10/06/2004,14:28,1047.00,1047.50,1047.00,1047.25,573,330,903.00
10/06/2004,14:29,1047.25,1047.50,1047.25,1047.25,620,296,916.00
10/06/2004,14:30,1047.25,1048.00,1047.25,1047.75,2014,838,2852.00
10/06/2004,14:31,1047.75,1048.50,1047.75,1048.00,3471,1136,4607.00
10/06/2004,14:32,1047.75,1048.00,1047.50,1047.50,533,1560,2093.00
10/06/2004,14:33,1047.50,1048.00,1047.50,1047.75,847,914,1761.00
10/06/2004,14:34,1047.75,1048.00,1047.50,1047.50,85,462,547.00
10/06/2004,14:35,1047.50,1048.00,1047.50,1047.50,517,449,966.00
10/06/2004,14:36,1047.50,1047.75,1047.50,1047.50,60,988,1048.00
10/06/2004,14:37,1047.75,1047.75,1047.25,1047.25,974,512,1486.00
10/06/2004,14:38,1047.25,1047.75,1047.25,1047.50,1319,1658,2977.00
10/06/2004,14:39,1047.75,1047.75,1047.25,1047.25,169,352,521.00
10/06/2004,14:40,1047.25,1047.50,1047.25,1047.50,489,46,535.00
10/06/2004,14:41,1047.50,1048.25,1047.25,1048.25,2092,75,2167.00
10/06/2004,14:42,1048.25,1048.50,1047.75,1047.75,1658,1466,3124.00
10/06/2004,14:43,1048.00,1048.25,1047.75,1048.00,1246,368,1614.00
10/06/2004,14:44,1048.00,1048.50,1048.00,1048.25,334,423,757.00
10/06/2004,14:45,1048.25,1048.50,1048.00,1048.25,601,54,655.00
10/06/2004,14:46,1048.25,1048.50,1048.00,1048.00,846,459,1305.00
10/06/2004,14:47,1048.25,1048.50,1047.75,1048.25,934,1108,2042.00
10/06/2004,14:48,1048.25,1048.75,1048.00,1048.25,797,1351,2148.00
10/06/2004,14:49,1048.25,1048.75,1048.00,1048.50,832,759,1591.00
10/06/2004,14:50,1048.50,1049.00,1048.25,1048.50,3090,2643,5733.00
10/06/2004,14:51,1048.50,1048.75,1048.25,1048.75,1157,990,2147.00
10/06/2004,14:52,1048.75,1048.75,1048.50,1048.75,934,437,1371.00
10/06/2004,14:53,1048.75,1049.25,1048.50,1049.25,2673,729,3402.00
10/06/2004,14:54,1049.25,1050.00,1049.00,1049.75,6149,4696,10845.00
10/06/2004,14:55,1049.50,1049.75,1049.50,1049.50,3417,890,4307.00
10/06/2004,14:56,1049.50,1049.75,1049.25,1049.75,1362,1427,2789.00
10/06/2004,14:57,1049.50,1050.00,1049.50,1049.75,1749,706,2455.00
10/06/2004,14:58,1049.50,1050.00,1049.50,1050.00,2451,89,2540.00
10/06/2004,14:59,1049.75,1050.00,1049.50,1049.50,2175,2035,4210.00
10/06/2004,15:00,1049.75,1050.50,1049.50,1050.00,6973,1345,8318.00
10/06/2004,15:01,1050.25,1050.25,1050.00,1050.25,2515,2995,5510.00
10/06/2004,15:02,1050.25,1050.50,1050.25,1050.25,1896,584,2480.00
10/06/2004,15:03,1050.50,1051.00,1050.25,1050.25,3460,2147,5607.00
10/06/2004,15:04,1050.25,1050.75,1050.25,1050.50,560,304,864.00
10/06/2004,15:05,1050.75,1050.75,1050.50,1050.50,1492,121,1613.00
10/06/2004,15:06,1050.50,1050.75,1050.50,1050.50,53,2746,2799.00
10/06/2004,15:07,1050.50,1050.75,1050.25,1050.50,861,1130,1991.00
10/06/2004,15:08,1050.75,1050.75,1050.50,1050.50,30,452,482.00
10/06/2004,15:09,1050.50,1051.00,1050.50,1050.75,2508,289,2797.00
10/06/2004,15:10,1050.75,1051.00,1050.75,1050.75,153,1150,1303.00
10/06/2004,15:11,1050.75,1051.25,1050.75,1051.00,964,1737,2701.00
10/06/2004,15:12,1050.75,1051.00,1050.50,1050.50,594,1689,2283.00
10/06/2004,15:13,1050.50,1050.75,1050.50,1050.75,368,750,1118.00
10/06/2004,15:14,1050.75,1051.00,1050.50,1050.75,1193,1105,2298.00
10/06/2004,15:15,1050.75,1050.75,1050.00,1050.50,2255,4356,6611.00
10/06/2004,15:16,1050.50,1050.50,1050.25,1050.50,168,4,172.00
10/06/2004,15:31,1050.50,1050.50,1049.75,1050.00,149,297,446.00
10/06/2004,15:32,1049.75,1050.00,1049.50,1049.75,32,352,384.00
10/06/2004,15:33,1049.75,1050.00,1049.75,1050.00,62,17,79.00
10/06/2004,15:34,1049.75,1050.00,1049.75,1049.75,2,28,30.00
10/06/2004,15:35,1049.75,1050.00,1049.75,1049.75,2,30,32.00
10/06/2004,15:36,1049.75,1050.00,1049.50,1049.75,166,111,277.00
10/06/2004,15:37,1049.75,1049.75,1049.75,1049.75,30,0,30.00
10/06/2004,15:38,1049.50,1049.75,1049.50,1049.50,232,3,235.00
10/06/2004,15:39,1049.75,1049.75,1049.50,1049.75,303,1,304.00
10/06/2004,15:40,1049.75,1050.00,1049.75,1049.75,64,4,68.00
10/06/2004,15:41,1050.00,1050.00,1050.00,1050.00,6,0,6.00
10/06/2004,15:42,1049.75,1050.00,1049.75,1050.00,17,40,57.00
10/06/2004,15:43,1050.00,1050.00,1049.75,1049.75,2,2,4.00
10/06/2004,15:44,1049.75,1049.75,1049.75,1049.75,0,1,1.00
10/06/2004,15:45,1049.75,1049.75,1049.75,1049.75,0,1,1.00
10/06/2004,15:46,1050.00,1050.00,1049.75,1050.00,154,2,156.00
10/06/2004,15:47,1050.00,1050.00,1050.00,1050.00,2,0,2.00
10/06/2004,15:48,1050.00,1050.25,1050.00,1050.00,3,1,4.00
10/06/2004,15:49,1050.00,1050.25,1050.00,1050.00,2,13,15.00
10/06/2004,15:50,1050.25,1050.25,1050.25,1050.25,130,0,130.00
10/06/2004,15:51,1050.25,1050.25,1050.00,1050.25,70,100,170.00
10/06/2004,15:52,1050.25,1050.25,1050.25,1050.25,5,0,5.00
10/06/2004,15:53,1050.00,1050.00,1050.00,1050.00,0,1,1.00
10/06/2004,15:54,1050.25,1050.25,1050.00,1050.00,20,2,22.00
10/06/2004,15:56,1050.00,1050.00,1050.00,1050.00,0,10,10.00
10/06/2004,15:57,1050.25,1050.25,1050.25,1050.25,59,0,59.00
10/06/2004,15:58,1050.25,1050.25,1050.25,1050.25,1,0,1.00
10/06/2004,15:59,1050.25,1050.25,1050.25,1050.25,6,0,6.00
10/06/2004,16:00,1050.25,1050.25,1050.00,1050.25,9,4,13.00
10/06/2004,17:01,1050.00,1050.00,1049.75,1049.75,0,7,7.00
10/06/2004,17:02,1049.75,1050.00,1049.75,1050.00,5,1,6.00
10/06/2004,17:04,1050.00,1050.00,1050.00,1050.00,2,0,2.00
10/06/2004,17:05,1049.75,1049.75,1049.75,1049.75,0,2,2.00
10/06/2004,17:06,1049.75,1049.75,1049.75,1049.75,0,1,1.00
10/06/2004,17:07,1049.75,1049.75,1049.75,1049.75,0,3,3.00
10/06/2004,17:08,1049.75,1049.75,1049.75,1049.75,0,1,1.00
10/06/2004,17:09,1050.00,1050.00,1050.00,1050.00,4,0,4.00
10/06/2004,17:10,1050.25,1050.25,1050.00,1050.00,1,1,2.00
10/06/2004,17:11,1050.00,1050.00,1050.00,1050.00,0,10,10.00
10/06/2004,17:12,1050.25,1050.25,1050.25,1050.25,1,0,1.00
10/06/2004,17:13,1050.25,1050.25,1050.25,1050.25,1,0,1.00
10/06/2004,17:16,1050.25,1050.25,1050.25,1050.25,16,0,16.00
10/06/2004,17:17,1050.25,1050.25,1050.00,1050.25,17,6,23.00
10/06/2004,17:18,1050.00,1050.25,1050.00,1050.25,5,1,6.00
10/06/2004,17:19,1050.25,1050.25,1050.00,1050.00,1,1,2.00
10/06/2004,17:20,1050.25,1050.50,1050.25,1050.50,23,0,23.00
10/06/2004,17:21,1050.25,1050.25,1050.25,1050.25,0,2,2.00
10/06/2004,17:23,1050.25,1050.25,1050.25,1050.25,0,2,2.00
10/06/2004,17:24,1050.25,1050.25,1050.25,1050.25,0,2,2.00
10/06/2004,17:25,1050.25,1050.25,1050.25,1050.25,0,1,1.00
10/06/2004,17:26,1050.00,1050.00,1050.00,1050.00,0,1,1.00
10/06/2004,17:27,1050.25,1050.25,1050.25,1050.25,1,0,1.00
10/06/2004,17:28,1050.00,1050.00,1050.00,1050.00,0,2,2.00
10/06/2004,17:32,1050.00,1050.00,1050.00,1050.00,0,1,1.00
10/06/2004,17:34,1050.00,1050.00,1050.00,1050.00,0,5,5.00
10/06/2004,17:39,1050.25,1050.25,1050.25,1050.25,2,0,2.00
10/06/2004,17:40,1050.25,1050.25,1050.25,1050.25,1,0,1.00
10/06/2004,17:43,1050.00,1050.00,1050.00,1050.00,0,1,1.00
10/06/2004,17:45,1050.00,1050.00,1050.00,1050.00,0,1,1.00
10/06/2004,17:46,1050.25,1050.25,1050.25,1050.25,2,0,2.00
10/06/2004,17:47,1050.25,1050.25,1050.25,1050.25,2,0,2.00
10/06/2004,17:48,1050.25,1050.25,1050.25,1050.25,2,0,2.00
10/06/2004,17:49,1050.25,1050.25,1050.25,1050.25,6,0,6.00
10/06/2004,17:50,1050.25,1050.25,1050.00,1050.25,3,12,15.00
10/06/2004,17:51,1050.25,1050.25,1050.25,1050.25,2,0,2.00
10/06/2004,17:52,1050.25,1050.25,1050.00,1050.00,1,1,2.00
10/06/2004,17:53,1050.25,1050.25,1050.25,1050.25,6,0,6.00
10/06/2004,17:54,1050.25,1050.25,1050.25,1050.25,2,0,2.00
10/06/2004,17:55,1050.25,1050.25,1050.25,1050.25,6,0,6.00
10/06/2004,17:56,1050.25,1050.25,1050.25,1050.25,1,0,1.00
10/06/2004,17:57,1050.25,1050.25,1050.25,1050.25,1,0,1.00
10/06/2004,17:59,1050.25,1050.50,1050.25,1050.50,7,0,7.00
10/06/2004,18:02,1050.25,1050.25,1050.25,1050.25,0,1,1.00
10/06/2004,18:03,1050.25,1050.25,1050.25,1050.25,0,1,1.00
10/06/2004,18:04,1050.25,1050.25,1050.25,1050.25,0,1,1.00
10/06/2004,18:05,1050.25,1050.25,1050.25,1050.25,0,1,1.00
10/06/2004,18:06,1050.25,1050.25,1050.25,1050.25,0,5,5.00
10/06/2004,18:07,1050.25,1050.25,1050.25,1050.25,0,6,6.00
10/06/2004,18:08,1050.25,1050.50,1050.25,1050.50,9,23,32.00
10/06/2004,18:09,1050.25,1050.25,1050.25,1050.25,0,2,2.00
10/06/2004,18:10,1050.25,1050.25,1050.25,1050.25,0,6,6.00
10/06/2004,18:11,1050.25,1050.25,1050.25,1050.25,0,1,1.00
10/06/2004,18:13,1050.25,1050.25,1050.25,1050.25,0,9,9.00
10/06/2004,18:14,1050.25,1050.25,1050.25,1050.25,0,9,9.00
10/06/2004,18:15,1050.25,1050.25,1050.25,1050.25,0,15,15.00
10/06/2004,18:17,1050.25,1050.50,1050.25,1050.50,3,1,4.00
10/06/2004,18:19,1050.50,1050.50,1050.50,1050.50,4,0,4.00
10/06/2004,18:20,1050.50,1050.50,1050.50,1050.50,2,0,2.00
10/06/2004,18:21,1050.25,1050.25,1050.25,1050.25,0,5,5.00
10/06/2004,18:22,1050.25,1050.25,1050.25,1050.25,0,3,3.00
10/06/2004,18:23,1050.25,1050.25,1050.25,1050.25,0,8,8.00
10/06/2004,18:25,1050.50,1050.50,1050.50,1050.50,4,0,4.00
10/06/2004,18:26,1050.50,1050.50,1050.25,1050.25,2,1,3.00
10/06/2004,18:27,1050.25,1050.25,1050.25,1050.25,0,4,4.00
10/06/2004,18:28,1050.50,1050.50,1050.00,1050.25,5,2,7.00
10/06/2004,18:29,1050.25,1050.25,1050.25,1050.25,1,0,1.00
10/06/2004,18:30,1050.50,1050.50,1050.50,1050.50,2,0,2.00
10/06/2004,18:32,1050.50,1050.50,1050.50,1050.50,1,0,1.00
10/06/2004,18:35,1050.25,1050.25,1050.25,1050.25,0,7,7.00
10/06/2004,18:36,1050.25,1050.25,1050.25,1050.25,0,3,3.00
10/06/2004,18:38,1050.25,1050.25,1050.25,1050.25,0,1,1.00
10/06/2004,18:39,1050.25,1050.25,1050.25,1050.25,0,1,1.00
10/06/2004,18:43,1050.00,1050.00,1050.00,1050.00,0,3,3.00
10/06/2004,18:45,1050.25,1050.25,1050.25,1050.25,1,0,1.00
10/06/2004,18:58,1050.00,1050.00,1050.00,1050.00,0,5,5.00
10/06/2004,18:59,1050.00,1050.00,1050.00,1050.00,0,2,2.00
10/06/2004,19:00,1050.00,1050.00,1050.00,1050.00,0,15,15.00
10/06/2004,19:01,1050.00,1050.00,1050.00,1050.00,0,148,148.00
10/06/2004,19:03,1049.75,1049.75,1049.75,1049.75,0,1,1.00
10/06/2004,19:05,1049.75,1049.75,1049.75,1049.75,0,25,25.00
10/06/2004,19:08,1049.75,1049.75,1049.75,1049.75,0,1,1.00
10/06/2004,19:09,1049.75,1049.75,1049.75,1049.75,0,2,2.00
10/06/2004,19:10,1050.00,1050.00,1050.00,1050.00,13,0,13.00
10/06/2004,19:11,1050.25,1050.25,1050.25,1050.25,25,0,25.00
10/06/2004,19:13,1050.00,1050.00,1050.00,1050.00,0,5,5.00
10/06/2004,19:16,1050.00,1050.00,1050.00,1050.00,0,3,3.00
10/06/2004,19:17,1050.00,1050.25,1050.00,1050.00,1,11,12.00
10/06/2004,19:18,1050.00,1050.00,1050.00,1050.00,0,1,1.00
10/06/2004,19:21,1050.00,1050.00,1050.00,1050.00,0,1,1.00
10/06/2004,19:22,1050.00,1050.00,1050.00,1050.00,0,2,2.00
10/06/2004,19:24,1050.00,1050.00,1049.75,1049.75,0,33,33.00
10/06/2004,19:27,1050.00,1050.00,1050.00,1050.00,1,0,1.00
10/06/2004,19:31,1050.00,1050.00,1050.00,1050.00,2,0,2.00
10/06/2004,19:33,1050.00,1050.00,1050.00,1050.00,1,0,1.00
10/06/2004,19:35,1050.00,1050.00,1050.00,1050.00,6,0,6.00
10/06/2004,19:37,1050.00,1050.00,1050.00,1050.00,6,0,6.00
10/06/2004,19:44,1050.00,1050.00,1050.00,1050.00,1,0,1.00
10/06/2004,19:48,1050.25,1050.25,1050.25,1050.25,1,0,1.00
10/06/2004,19:53,1050.25,1050.25,1050.25,1050.25,4,0,4.00
10/06/2004,19:58,1050.25,1050.25,1050.25,1050.25,15,0,15.00
10/06/2004,20:00,1050.25,1050.25,1050.25,1050.25,1,0,1.00
10/06/2004,20:01,1050.00,1050.00,1050.00,1050.00,0,1,1.00
10/06/2004,20:02,1050.00,1050.00,1050.00,1050.00,0,10,10.00
10/06/2004,20:03,1050.00,1050.00,1050.00,1050.00,0,2,2.00
10/06/2004,20:06,1050.00,1050.00,1050.00,1050.00,0,1,1.00
10/06/2004,20:11,1050.00,1050.00,1050.00,1050.00,0,2,2.00
10/06/2004,20:12,1050.00,1050.00,1050.00,1050.00,0,33,33.00
10/06/2004,20:15,1050.00,1050.00,1050.00,1050.00,0,5,5.00
10/06/2004,20:16,1050.00,1050.00,1050.00,1050.00,0,1,1.00
10/06/2004,20:17,1050.00,1050.00,1050.00,1050.00,0,1,1.00
10/06/2004,20:20,1050.00,1050.00,1050.00,1050.00,0,5,5.00
10/06/2004,20:22,1049.75,1050.00,1049.75,1050.00,21,2,23.00
10/06/2004,20:24,1049.75,1049.75,1049.75,1049.75,0,5,5.00
10/06/2004,20:28,1049.75,1049.75,1049.75,1049.75,0,2,2.00
10/06/2004,20:29,1050.00,1050.00,1050.00,1050.00,34,0,34.00
10/06/2004,20:30,1050.00,1050.00,1050.00,1050.00,1,0,1.00
10/06/2004,20:31,1050.00,1050.00,1050.00,1050.00,1,0,1.00
10/06/2004,20:33,1049.75,1049.75,1049.75,1049.75,0,2,2.00
10/06/2004,20:34,1049.75,1049.75,1049.75,1049.75,0,58,58.00
10/06/2004,20:35,1049.75,1049.75,1049.75,1049.75,0,14,14.00
10/06/2004,20:37,1049.75,1049.75,1049.75,1049.75,0,10,10.00
10/06/2004,20:38,1050.00,1050.00,1050.00,1050.00,1,0,1.00
10/06/2004,20:41,1049.75,1049.75,1049.75,1049.75,0,3,3.00
10/06/2004,20:42,1050.00,1050.00,1050.00,1050.00,1,0,1.00
10/06/2004,20:45,1049.75,1049.75,1049.75,1049.75,0,1,1.00
10/06/2004,20:52,1049.75,1049.75,1049.75,1049.75,0,30,30.00
10/06/2004,20:53,1049.75,1049.75,1049.75,1049.75,0,16,16.00
10/06/2004,20:54,1049.75,1049.75,1049.75,1049.75,0,5,5.00
10/06/2004,20:55,1049.75,1049.75,1049.75,1049.75,0,46,46.00
10/06/2004,20:56,1049.50,1049.50,1049.50,1049.50,0,3,3.00
10/06/2004,21:01,1049.75,1049.75,1049.75,1049.75,6,0,6.00
10/06/2004,21:03,1049.50,1049.50,1049.50,1049.50,0,10,10.00
10/06/2004,21:11,1049.50,1049.50,1049.50,1049.50,0,1,1.00
10/06/2004,21:12,1049.50,1049.50,1049.50,1049.50,0,1,1.00
10/06/2004,21:14,1049.50,1049.50,1049.50,1049.50,0,2,2.00
10/06/2004,21:15,1049.75,1049.75,1049.50,1049.50,5,2,7.00
10/06/2004,21:16,1049.50,1049.50,1049.50,1049.50,0,1,1.00
10/06/2004,21:18,1049.50,1049.75,1049.50,1049.75,21,1,22.00
10/06/2004,21:27,1049.50,1049.50,1049.50,1049.50,0,1,1.00
10/06/2004,21:28,1049.50,1049.50,1049.50,1049.50,0,1,1.00
10/06/2004,21:31,1049.50,1049.50,1049.50,1049.50,0,1,1.00
10/06/2004,21:32,1049.75,1049.75,1049.75,1049.75,2,0,2.00
10/06/2004,21:36,1049.50,1049.50,1049.50,1049.50,0,4,4.00
10/06/2004,21:37,1049.50,1049.75,1049.50,1049.50,5,14,19.00
10/06/2004,21:38,1049.50,1049.50,1049.50,1049.50,0,28,28.00
10/06/2004,21:39,1049.50,1049.50,1049.50,1049.50,0,6,6.00
10/06/2004,21:40,1049.75,1049.75,1049.75,1049.75,2,0,2.00
10/06/2004,21:41,1049.75,1049.75,1049.75,1049.75,3,0,3.00
10/06/2004,21:43,1049.50,1049.75,1049.50,1049.75,2,1,3.00
10/06/2004,21:44,1049.75,1049.75,1049.75,1049.75,3,0,3.00
10/06/2004,21:46,1049.50,1049.50,1049.50,1049.50,0,50,50.00
10/06/2004,21:48,1049.50,1049.50,1049.50,1049.50,0,2,2.00
10/06/2004,21:51,1049.50,1049.50,1049.50,1049.50,0,30,30.00
10/06/2004,21:54,1049.50,1049.75,1049.50,1049.75,3,2,5.00
10/06/2004,22:04,1049.50,1049.50,1049.50,1049.50,0,6,6.00
10/06/2004,22:09,1049.75,1049.75,1049.75,1049.75,1,0,1.00
10/06/2004,22:10,1049.50,1049.50,1049.50,1049.50,0,1,1.00
10/06/2004,22:13,1049.50,1049.50,1049.50,1049.50,0,1,1.00
10/06/2004,22:17,1049.50,1049.50,1049.50,1049.50,0,4,4.00
10/06/2004,22:20,1049.50,1049.50,1049.50,1049.50,0,3,3.00
10/06/2004,22:23,1049.75,1049.75,1049.75,1049.75,3,0,3.00
10/06/2004,22:24,1049.75,1049.75,1049.75,1049.75,1,0,1.00
10/06/2004,22:27,1049.50,1049.50,1049.50,1049.50,0,1,1.00
10/06/2004,22:29,1049.50,1049.50,1049.50,1049.50,0,1,1.00
10/06/2004,22:31,1049.50,1049.50,1049.50,1049.50,0,17,17.00
10/06/2004,22:37,1049.50,1049.50,1049.25,1049.25,0,55,55.00
10/06/2004,22:38,1049.50,1049.50,1049.50,1049.50,6,0,6.00
10/06/2004,22:39,1049.50,1049.50,1049.50,1049.50,1,0,1.00
10/06/2004,22:40,1049.50,1049.50,1049.50,1049.50,2,0,2.00
10/06/2004,22:41,1049.50,1049.50,1049.50,1049.50,1,0,1.00
10/06/2004,22:42,1049.25,1049.25,1049.25,1049.25,0,1,1.00
10/06/2004,22:43,1049.75,1049.75,1049.25,1049.75,3,2,5.00
10/06/2004,22:45,1049.75,1049.75,1049.75,1049.75,2,0,2.00
10/06/2004,22:46,1049.50,1049.75,1049.50,1049.75,1,10,11.00
10/06/2004,22:54,1049.50,1049.50,1049.50,1049.50,0,3,3.00
10/06/2004,22:55,1049.75,1049.75,1049.50,1049.50,5,1,6.00
10/06/2004,22:56,1049.50,1049.50,1049.50,1049.50,0,3,3.00
10/06/2004,22:57,1049.50,1049.50,1049.50,1049.50,0,4,4.00
10/06/2004,22:59,1049.50,1049.50,1049.50,1049.50,0,6,6.00
10/06/2004,23:02,1049.50,1049.50,1049.50,1049.50,0,5,5.00
10/06/2004,23:05,1049.50,1049.50,1049.50,1049.50,0,36,36.00
10/06/2004,23:06,1049.50,1049.50,1049.50,1049.50,0,3,3.00
10/06/2004,23:07,1049.50,1049.50,1049.50,1049.50,0,1,1.00
10/06/2004,23:09,1049.50,1049.50,1049.50,1049.50,0,10,10.00
10/06/2004,23:12,1049.50,1049.50,1049.50,1049.50,0,3,3.00
10/06/2004,23:14,1049.75,1049.75,1049.75,1049.75,1,0,1.00
10/06/2004,23:17,1049.50,1049.50,1049.50,1049.50,0,1,1.00
10/06/2004,23:18,1049.50,1049.50,1049.25,1049.25,0,2,2.00
10/06/2004,23:20,1049.50,1049.50,1049.50,1049.50,1,0,1.00
10/06/2004,23:25,1049.50,1049.50,1049.25,1049.25,3,1,4.00
10/06/2004,23:26,1049.25,1049.25,1049.25,1049.25,0,2,2.00
10/06/2004,23:29,1049.50,1049.50,1049.25,1049.25,1,1,2.00
10/06/2004,23:34,1049.50,1049.50,1049.50,1049.50,1,0,1.00
10/06/2004,23:35,1049.50,1049.50,1049.25,1049.50,2,1,3.00
10/06/2004,23:36,1049.50,1049.50,1049.50,1049.50,2,0,2.00
10/06/2004,23:46,1049.50,1049.50,1049.50,1049.50,2,0,2.00
10/06/2004,23:51,1049.50,1049.50,1049.25,1049.25,1,1,2.00
10/06/2004,23:52,1049.50,1049.75,1049.50,1049.75,5,0,5.00
10/06/2004,23:53,1049.25,1049.25,1049.25,1049.25,0,1,1.00
10/06/2004,23:55,1049.25,1049.25,1049.25,1049.25,0,1,1.00
10/06/2004,23:59,1049.50,1049.50,1049.50,1049.50,1,0,1.00
10/07/2004,00:04,1049.50,1049.75,1049.50,1049.50,122,11,133.00
10/07/2004,00:06,1049.50,1049.50,1049.50,1049.50,0,1,1.00
10/07/2004,00:10,1049.50,1049.50,1049.50,1049.50,0,4,4.00
10/07/2004,00:13,1049.75,1049.75,1049.75,1049.75,1,0,1.00
10/07/2004,00:28,1049.50,1049.50,1049.50,1049.50,0,1,1.00
10/07/2004,00:31,1049.50,1049.50,1049.50,1049.50,0,1,1.00
10/07/2004,00:34,1049.50,1049.50,1049.50,1049.50,0,1,1.00
10/07/2004,00:36,1049.50,1049.75,1049.50,1049.75,2,2,4.00
10/07/2004,00:43,1049.50,1049.50,1049.50,1049.50,0,4,4.00
10/07/2004,00:45,1049.75,1049.75,1049.50,1049.50,25,55,80.00
10/07/2004,00:46,1049.50,1049.50,1049.50,1049.50,0,1,1.00
10/07/2004,00:52,1049.50,1049.50,1049.50,1049.50,0,1,1.00
10/07/2004,00:53,1049.25,1049.25,1049.25,1049.25,0,1,1.00
10/07/2004,00:58,1049.50,1049.50,1049.50,1049.50,2,0,2.00
10/07/2004,01:03,1049.50,1049.50,1049.50,1049.50,13,0,13.00
10/07/2004,01:04,1049.50,1049.50,1049.50,1049.50,1,0,1.00
10/07/2004,01:06,1049.50,1049.50,1049.50,1049.50,6,0,6.00
10/07/2004,01:08,1049.50,1049.50,1049.25,1049.50,9,5,14.00
10/07/2004,01:09,1049.25,1049.50,1049.25,1049.50,1,4,5.00
10/07/2004,01:10,1049.50,1049.50,1049.50,1049.50,3,0,3.00
10/07/2004,01:12,1049.50,1049.50,1049.50,1049.50,10,0,10.00
10/07/2004,01:13,1049.50,1049.50,1049.50,1049.50,12,0,12.00
10/07/2004,01:14,1049.50,1049.50,1049.50,1049.50,13,0,13.00
10/07/2004,01:16,1049.50,1049.50,1049.50,1049.50,7,0,7.00
10/07/2004,01:17,1049.50,1049.50,1049.50,1049.50,8,0,8.00
10/07/2004,01:18,1049.50,1049.50,1049.50,1049.50,1,0,1.00
10/07/2004,01:21,1049.25,1049.50,1049.25,1049.50,10,1,11.00
10/07/2004,01:22,1049.25,1049.25,1049.25,1049.25,0,4,4.00
10/07/2004,01:23,1049.25,1049.25,1049.25,1049.25,0,5,5.00
10/07/2004,01:24,1049.25,1049.50,1049.25,1049.50,1,1,2.00
10/07/2004,01:26,1049.25,1049.25,1049.25,1049.25,0,10,10.00
10/07/2004,01:27,1049.25,1049.25,1049.25,1049.25,0,80,80.00
10/07/2004,01:28,1049.25,1049.25,1049.25,1049.25,0,5,5.00
10/07/2004,01:30,1049.50,1049.50,1049.50,1049.50,40,0,40.00
10/07/2004,01:33,1049.25,1049.25,1049.25,1049.25,0,7,7.00
10/07/2004,01:34,1049.25,1049.50,1049.25,1049.50,47,43,90.00
10/07/2004,01:35,1049.25,1049.25,1049.25,1049.25,0,20,20.00
10/07/2004,01:38,1049.50,1049.50,1049.50,1049.50,38,0,38.00
10/07/2004,01:39,1049.50,1049.50,1049.50,1049.50,5,0,5.00
10/07/2004,01:40,1049.50,1049.50,1049.50,1049.50,1,0,1.00
10/07/2004,01:41,1049.50,1049.50,1049.50,1049.50,2,0,2.00
10/07/2004,01:42,1049.50,1049.50,1049.50,1049.50,7,0,7.00
10/07/2004,01:44,1049.75,1049.75,1049.75,1049.75,107,0,107.00
10/07/2004,01:45,1049.75,1049.75,1049.75,1049.75,2,0,2.00
10/07/2004,01:46,1049.75,1049.75,1049.75,1049.75,6,0,6.00
10/07/2004,01:47,1050.00,1050.00,1050.00,1050.00,44,0,44.00
10/07/2004,01:48,1049.75,1049.75,1049.75,1049.75,0,1,1.00
10/07/2004,01:51,1049.75,1049.75,1049.75,1049.75,0,41,41.00
10/07/2004,01:52,1049.75,1049.75,1049.75,1049.75,0,17,17.00
10/07/2004,01:53,1049.75,1049.75,1049.75,1049.75,0,82,82.00
10/07/2004,01:54,1049.75,1049.75,1049.50,1049.50,0,56,56.00
10/07/2004,01:55,1049.50,1049.50,1049.50,1049.50,0,3,3.00
10/07/2004,01:56,1049.50,1049.50,1049.50,1049.50,0,22,22.00
10/07/2004,01:57,1049.75,1049.75,1049.75,1049.75,3,0,3.00
10/07/2004,01:58,1049.50,1049.50,1049.50,1049.50,0,36,36.00
10/07/2004,01:59,1049.50,1049.50,1049.50,1049.50,0,115,115.00
10/07/2004,02:00,1049.50,1049.50,1049.25,1049.25,0,10,10.00
10/07/2004,02:01,1049.25,1049.25,1049.00,1049.00,8,206,214.00
10/07/2004,02:02,1049.00,1049.25,1049.00,1049.25,43,11,54.00
10/07/2004,02:03,1049.25,1049.25,1049.25,1049.25,55,0,55.00
10/07/2004,02:04,1049.50,1049.50,1049.50,1049.50,77,0,77.00
10/07/2004,02:05,1049.50,1050.00,1049.50,1049.75,22,10,32.00
10/07/2004,02:06,1049.75,1050.00,1049.75,1049.75,4,14,18.00
10/07/2004,02:07,1049.75,1050.00,1049.75,1050.00,182,53,235.00
10/07/2004,02:08,1050.00,1050.00,1049.75,1049.75,1,2,3.00
10/07/2004,02:09,1049.75,1049.75,1049.75,1049.75,0,15,15.00
10/07/2004,02:10,1049.75,1050.00,1049.75,1050.00,5,10,15.00
10/07/2004,02:12,1049.75,1049.75,1049.75,1049.75,0,15,15.00
10/07/2004,02:13,1049.50,1049.50,1049.25,1049.25,0,88,88.00
10/07/2004,02:14,1049.25,1049.25,1049.25,1049.25,0,121,121.00
10/07/2004,02:15,1049.25,1049.50,1049.25,1049.50,7,2,9.00
10/07/2004,02:16,1049.50,1049.50,1049.50,1049.50,2,0,2.00
10/07/2004,02:18,1049.50,1049.50,1049.50,1049.50,2,0,2.00
10/07/2004,02:19,1049.50,1049.50,1049.25,1049.25,2,4,6.00
10/07/2004,02:20,1049.25,1049.25,1049.25,1049.25,0,9,9.00
10/07/2004,02:21,1049.25,1049.25,1048.75,1049.00,77,437,514.00
10/07/2004,02:22,1049.00,1049.00,1049.00,1049.00,6,0,6.00
10/07/2004,02:23,1049.25,1049.50,1049.00,1049.00,75,213,288.00
10/07/2004,02:24,1049.00,1049.00,1049.00,1049.00,0,27,27.00
10/07/2004,02:25,1049.00,1049.00,1049.00,1049.00,0,1,1.00
10/07/2004,02:26,1048.75,1048.75,1048.50,1048.75,4,126,130.00
10/07/2004,02:27,1048.75,1048.75,1048.75,1048.75,25,0,25.00
10/07/2004,02:28,1048.75,1048.75,1048.50,1048.75,19,16,35.00
10/07/2004,02:29,1048.50,1048.75,1048.50,1048.50,43,95,138.00
10/07/2004,02:30,1048.50,1048.75,1048.50,1048.75,9,7,16.00
10/07/2004,02:31,1048.50,1048.75,1048.50,1048.75,36,14,50.00
10/07/2004,02:32,1048.75,1049.00,1048.75,1049.00,9,0,9.00
10/07/2004,02:34,1049.00,1049.00,1049.00,1049.00,1,0,1.00
10/07/2004,02:35,1048.75,1049.00,1048.75,1049.00,52,7,59.00
10/07/2004,02:36,1049.00,1049.00,1049.00,1049.00,7,0,7.00
10/07/2004,02:37,1049.00,1049.00,1049.00,1049.00,20,0,20.00
10/07/2004,02:38,1049.00,1049.00,1048.75,1048.75,6,31,37.00
10/07/2004,02:39,1048.75,1048.75,1048.75,1048.75,0,5,5.00
10/07/2004,02:40,1048.75,1048.75,1048.50,1048.75,19,8,27.00
10/07/2004,02:41,1048.75,1048.75,1048.75,1048.75,10,0,10.00
10/07/2004,02:42,1048.75,1049.00,1048.75,1049.00,20,0,20.00
10/07/2004,02:43,1049.00,1049.00,1049.00,1049.00,26,0,26.00
10/07/2004,02:44,1049.00,1049.00,1049.00,1049.00,184,0,184.00
10/07/2004,02:45,1048.75,1048.75,1048.75,1048.75,0,8,8.00
10/07/2004,02:46,1048.75,1048.75,1048.75,1048.75,0,1,1.00
10/07/2004,02:47,1049.00,1049.00,1049.00,1049.00,176,0,176.00
10/07/2004,02:48,1049.00,1049.00,1049.00,1049.00,2,0,2.00
10/07/2004,02:49,1049.00,1049.00,1049.00,1049.00,10,0,10.00
10/07/2004,02:50,1049.00,1049.25,1049.00,1049.25,75,0,75.00
10/07/2004,02:51,1049.25,1049.25,1049.25,1049.25,1,0,1.00
10/07/2004,02:52,1049.00,1049.25,1049.00,1049.25,58,3,61.00
10/07/2004,02:53,1049.25,1049.50,1049.25,1049.25,184,40,224.00
10/07/2004,02:54,1049.50,1049.50,1049.25,1049.50,87,22,109.00
10/07/2004,02:55,1049.50,1049.50,1049.50,1049.50,22,0,22.00
10/07/2004,02:56,1049.50,1049.50,1049.50,1049.50,5,0,5.00
10/07/2004,02:57,1049.75,1049.75,1049.50,1049.75,130,20,150.00
10/07/2004,02:58,1049.50,1049.50,1049.25,1049.25,0,45,45.00
10/07/2004,03:01,1049.25,1049.25,1049.25,1049.25,0,36,36.00
10/07/2004,03:02,1049.00,1049.00,1048.75,1049.00,2,133,135.00
10/07/2004,03:03,1049.00,1049.00,1049.00,1049.00,20,0,20.00
10/07/2004,03:04,1049.00,1049.00,1048.75,1048.75,10,14,24.00
10/07/2004,03:05,1048.75,1048.75,1048.75,1048.75,0,29,29.00
10/07/2004,03:06,1048.75,1048.75,1048.75,1048.75,0,40,40.00
10/07/2004,03:07,1048.75,1048.75,1048.75,1048.75,0,11,11.00
10/07/2004,03:08,1048.75,1049.00,1048.75,1048.75,1,5,6.00
10/07/2004,03:09,1048.75,1048.75,1048.75,1048.75,0,2,2.00
10/07/2004,03:11,1048.75,1049.00,1048.75,1049.00,154,10,164.00
10/07/2004,03:12,1049.00,1049.00,1048.75,1049.00,15,1,16.00
10/07/2004,03:13,1049.00,1049.00,1049.00,1049.00,8,0,8.00
10/07/2004,03:14,1049.00,1049.00,1049.00,1049.00,5,0,5.00
10/07/2004,03:15,1049.00,1049.00,1049.00,1049.00,2,0,2.00
10/07/2004,03:16,1049.00,1049.00,1048.75,1048.75,1,10,11.00
10/07/2004,03:17,1049.00,1049.00,1048.75,1048.75,1,1,2.00
10/07/2004,03:19,1048.75,1049.00,1048.75,1049.00,8,11,19.00
10/07/2004,03:20,1049.00,1049.00,1049.00,1049.00,97,0,97.00
10/07/2004,03:21,1049.00,1049.00,1048.75,1048.75,12,10,22.00
10/07/2004,03:22,1048.75,1048.75,1048.75,1048.75,0,95,95.00
10/07/2004,03:23,1048.75,1048.75,1048.75,1048.75,0,70,70.00
10/07/2004,03:24,1048.75,1048.75,1048.75,1048.75,0,20,20.00
10/07/2004,03:25,1048.75,1048.75,1048.50,1048.50,0,99,99.00
10/07/2004,03:26,1049.00,1049.00,1048.75,1048.75,1,4,5.00
10/07/2004,03:27,1048.75,1048.75,1048.75,1048.75,0,10,10.00
10/07/2004,03:28,1049.00,1049.00,1049.00,1049.00,2,0,2.00
10/07/2004,03:29,1048.75,1048.75,1048.75,1048.75,0,14,14.00
10/07/2004,03:30,1048.75,1048.75,1048.75,1048.75,0,63,63.00
10/07/2004,03:32,1048.75,1048.75,1048.75,1048.75,0,11,11.00
10/07/2004,03:33,1048.75,1048.75,1048.50,1048.50,0,52,52.00
10/07/2004,03:34,1048.75,1048.75,1048.75,1048.75,67,0,67.00
10/07/2004,03:35,1048.50,1048.50,1048.50,1048.50,0,60,60.00
10/07/2004,03:36,1048.50,1048.50,1048.50,1048.50,0,308,308.00
10/07/2004,03:37,1048.50,1048.75,1048.50,1048.50,6,19,25.00
10/07/2004,03:38,1048.50,1048.75,1048.50,1048.50,4,163,167.00
10/07/2004,03:39,1048.25,1048.50,1048.25,1048.25,1,2,3.00
10/07/2004,03:40,1048.25,1048.25,1048.25,1048.25,0,50,50.00
10/07/2004,03:41,1048.50,1048.50,1048.25,1048.25,1,2,3.00
10/07/2004,03:42,1048.25,1048.25,1048.00,1048.25,23,114,137.00
10/07/2004,03:43,1048.25,1048.25,1048.25,1048.25,12,0,12.00
10/07/2004,03:44,1048.25,1048.25,1048.25,1048.25,33,0,33.00
10/07/2004,03:45,1048.00,1048.25,1048.00,1048.25,2,29,31.00
10/07/2004,03:46,1048.25,1048.25,1048.25,1048.25,69,0,69.00
10/07/2004,03:47,1048.25,1048.25,1048.25,1048.25,113,0,113.00
10/07/2004,03:48,1048.25,1048.25,1048.25,1048.25,11,0,11.00
10/07/2004,03:49,1048.25,1048.50,1048.25,1048.50,159,0,159.00
10/07/2004,03:50,1048.50,1048.50,1048.50,1048.50,30,0,30.00
10/07/2004,03:51,1048.50,1048.50,1048.25,1048.25,95,9,104.00
10/07/2004,03:52,1048.50,1048.50,1048.50,1048.50,16,0,16.00
10/07/2004,03:53,1048.25,1048.25,1048.25,1048.25,0,9,9.00
10/07/2004,03:54,1048.50,1048.50,1048.50,1048.50,10,0,10.00
10/07/2004,03:55,1048.25,1048.25,1048.25,1048.25,0,1,1.00
10/07/2004,03:56,1048.25,1048.25,1048.25,1048.25,0,60,60.00
10/07/2004,03:58,1048.25,1048.25,1048.25,1048.25,0,9,9.00
10/07/2004,04:00,1048.25,1048.25,1048.00,1048.25,1,128,129.00
10/07/2004,04:01,1048.00,1048.00,1048.00,1048.00,0,45,45.00
10/07/2004,04:02,1048.00,1048.00,1047.75,1047.75,0,286,286.00
10/07/2004,04:03,1047.75,1048.00,1047.75,1047.75,2,38,40.00
10/07/2004,04:04,1047.75,1048.00,1047.75,1047.75,1,32,33.00
10/07/2004,04:05,1047.75,1047.75,1047.50,1047.75,143,308,451.00
10/07/2004,04:06,1047.75,1047.75,1047.75,1047.75,103,0,103.00
10/07/2004,04:07,1047.75,1048.00,1047.75,1047.75,21,67,88.00
10/07/2004,04:08,1047.75,1047.75,1047.50,1047.50,0,16,16.00
10/07/2004,04:09,1047.50,1047.75,1047.50,1047.75,71,64,135.00
10/07/2004,04:10,1047.75,1048.00,1047.75,1047.75,46,2,48.00
10/07/2004,04:11,1047.75,1047.75,1047.75,1047.75,0,14,14.00
10/07/2004,04:12,1047.75,1048.00,1047.75,1047.75,1,10,11.00
10/07/2004,04:13,1047.75,1047.75,1047.50,1047.75,18,59,77.00
10/07/2004,04:14,1048.00,1048.00,1048.00,1048.00,5,0,5.00
10/07/2004,04:15,1048.00,1048.00,1048.00,1048.00,84,0,84.00
10/07/2004,04:16,1048.00,1048.00,1048.00,1048.00,2,0,2.00
10/07/2004,04:17,1047.75,1048.00,1047.75,1047.75,1,26,27.00
10/07/2004,04:18,1047.75,1047.75,1047.75,1047.75,0,12,12.00
10/07/2004,04:19,1048.00,1048.00,1048.00,1048.00,36,0,36.00
10/07/2004,04:20,1048.00,1048.00,1048.00,1048.00,6,0,6.00
10/07/2004,04:21,1048.00,1048.00,1048.00,1048.00,16,0,16.00
10/07/2004,04:22,1048.00,1048.00,1047.75,1047.75,6,4,10.00
10/07/2004,04:24,1047.75,1047.75,1047.75,1047.75,0,4,4.00
10/07/2004,04:26,1048.00,1048.00,1048.00,1048.00,3,0,3.00
10/07/2004,04:27,1047.75,1048.00,1047.75,1048.00,15,4,19.00
10/07/2004,04:28,1048.00,1048.00,1048.00,1048.00,23,0,23.00
10/07/2004,04:30,1048.25,1048.25,1047.75,1047.75,1,11,12.00
10/07/2004,04:31,1048.00,1048.00,1047.75,1047.75,1,2,3.00
10/07/2004,04:33,1047.75,1048.00,1047.50,1047.75,24,52,76.00
10/07/2004,04:34,1047.50,1047.50,1047.50,1047.50,0,35,35.00
10/07/2004,04:35,1047.50,1047.50,1047.50,1047.50,0,61,61.00
10/07/2004,04:36,1047.50,1047.50,1047.25,1047.50,2,96,98.00
10/07/2004,04:37,1047.25,1047.50,1047.25,1047.50,31,27,58.00
10/07/2004,04:38,1047.25,1047.50,1047.25,1047.25,1,131,132.00
10/07/2004,04:39,1047.50,1047.50,1047.50,1047.50,87,0,87.00
10/07/2004,04:40,1047.25,1047.50,1047.25,1047.50,1,5,6.00
10/07/2004,04:41,1047.50,1047.75,1047.50,1047.75,71,2,73.00
10/07/2004,04:42,1047.50,1047.75,1047.50,1047.75,1,101,102.00
10/07/2004,04:43,1047.50,1047.50,1047.50,1047.50,0,4,4.00
10/07/2004,04:44,1047.75,1047.75,1047.75,1047.75,70,0,70.00
10/07/2004,04:45,1047.75,1048.00,1047.75,1048.00,153,0,153.00
10/07/2004,04:46,1047.75,1047.75,1047.75,1047.75,0,24,24.00
10/07/2004,04:47,1047.75,1047.75,1047.75,1047.75,0,10,10.00
10/07/2004,04:48,1048.00,1048.00,1048.00,1048.00,80,0,80.00
10/07/2004,04:49,1048.00,1048.00,1048.00,1048.00,13,0,13.00
10/07/2004,04:52,1048.25,1048.50,1048.25,1048.50,193,5,198.00
10/07/2004,04:53,1048.50,1048.75,1048.50,1048.75,194,0,194.00
10/07/2004,04:54,1048.75,1048.75,1048.50,1048.50,54,1,55.00
10/07/2004,04:55,1048.75,1048.75,1048.50,1048.75,21,4,25.00
10/07/2004,04:56,1048.75,1048.75,1048.50,1048.50,78,18,96.00
10/07/2004,04:57,1048.25,1048.25,1048.25,1048.25,0,43,43.00
10/07/2004,04:58,1048.00,1048.00,1048.00,1048.00,0,4,4.00
10/07/2004,05:00,1048.25,1048.25,1048.00,1048.00,1,20,21.00
10/07/2004,05:01,1048.25,1048.25,1048.00,1048.00,3,45,48.00
10/07/2004,05:02,1048.00,1048.00,1048.00,1048.00,0,17,17.00
10/07/2004,05:03,1048.00,1048.00,1047.75,1048.00,10,14,24.00
10/07/2004,05:04,1047.75,1048.00,1047.75,1048.00,1,6,7.00
10/07/2004,05:05,1047.75,1048.00,1047.75,1048.00,12,8,20.00
10/07/2004,05:06,1048.00,1048.00,1048.00,1048.00,50,0,50.00
10/07/2004,05:07,1048.00,1048.25,1048.00,1048.25,143,0,143.00
10/07/2004,05:08,1048.00,1048.00,1048.00,1048.00,0,16,16.00
10/07/2004,05:09,1048.25,1048.50,1048.25,1048.50,96,0,96.00
10/07/2004,05:10,1048.50,1048.50,1048.50,1048.50,165,0,165.00
10/07/2004,05:11,1048.50,1048.50,1048.50,1048.50,30,0,30.00
10/07/2004,05:12,1048.75,1048.75,1048.50,1048.50,1,1,2.00
10/07/2004,05:13,1048.75,1048.75,1048.75,1048.75,110,0,110.00
10/07/2004,05:14,1048.75,1048.75,1048.75,1048.75,14,0,14.00
10/07/2004,05:15,1049.00,1049.00,1048.75,1048.75,1,8,9.00
10/07/2004,05:17,1048.75,1049.00,1048.75,1048.75,8,2,10.00
10/07/2004,05:18,1049.00,1049.00,1048.75,1048.75,40,8,48.00
10/07/2004,05:20,1048.75,1048.75,1048.75,1048.75,0,3,3.00
10/07/2004,05:21,1048.75,1048.75,1048.75,1048.75,0,16,16.00
10/07/2004,05:22,1048.75,1048.75,1048.50,1048.50,0,13,13.00
10/07/2004,05:23,1048.75,1048.75,1048.75,1048.75,14,0,14.00
10/07/2004,05:24,1048.75,1048.75,1048.75,1048.75,1,0,1.00
10/07/2004,05:26,1048.50,1048.50,1048.50,1048.50,0,8,8.00
10/07/2004,05:27,1048.50,1049.00,1048.50,1049.00,47,17,64.00
10/07/2004,05:28,1049.00,1049.00,1049.00,1049.00,78,0,78.00
10/07/2004,05:29,1049.00,1049.25,1049.00,1049.00,22,38,60.00
10/07/2004,05:30,1049.00,1049.00,1049.00,1049.00,0,14,14.00
10/07/2004,05:31,1049.00,1049.25,1049.00,1049.25,125,54,179.00
10/07/2004,05:32,1049.25,1049.25,1049.00,1049.25,83,4,87.00
10/07/2004,05:33,1049.25,1049.25,1049.00,1049.25,7,9,16.00
10/07/2004,05:34,1049.00,1049.25,1049.00,1049.25,2,5,7.00
10/07/2004,05:35,1049.00,1049.00,1049.00,1049.00,0,21,21.00
10/07/2004,05:36,1049.00,1049.00,1049.00,1049.00,0,10,10.00
10/07/2004,05:38,1049.00,1049.00,1049.00,1049.00,0,1,1.00
10/07/2004,05:39,1049.00,1049.00,1049.00,1049.00,0,1,1.00
10/07/2004,05:40,1049.00,1049.00,1048.75,1048.75,0,9,9.00
10/07/2004,05:41,1049.00,1049.00,1049.00,1049.00,4,0,4.00
10/07/2004,05:42,1049.25,1049.50,1049.25,1049.25,15,31,46.00
10/07/2004,05:43,1049.25,1049.25,1049.25,1049.25,0,18,18.00
10/07/2004,05:44,1049.00,1049.25,1049.00,1049.25,1,8,9.00
10/07/2004,05:45,1049.00,1049.25,1049.00,1049.25,15,3,18.00
10/07/2004,05:46,1049.00,1049.00,1049.00,1049.00,0,1,1.00
10/07/2004,05:49,1049.00,1049.00,1049.00,1049.00,0,8,8.00
10/07/2004,05:53,1049.00,1049.00,1049.00,1049.00,0,7,7.00
10/07/2004,05:54,1049.00,1049.25,1049.00,1049.25,1,8,9.00
10/07/2004,05:55,1049.25,1049.25,1049.25,1049.25,44,0,44.00
10/07/2004,05:56,1049.50,1049.50,1049.50,1049.50,6,0,6.00
10/07/2004,05:57,1049.25,1049.25,1049.25,1049.25,0,2,2.00
10/07/2004,05:58,1049.25,1049.25,1049.00,1049.00,0,28,28.00
10/07/2004,05:59,1049.00,1049.00,1049.00,1049.00,0,9,9.00
10/07/2004,06:02,1049.00,1049.00,1049.00,1049.00,0,111,111.00
10/07/2004,06:03,1049.00,1049.00,1048.75,1048.75,0,22,22.00
10/07/2004,06:04,1048.75,1048.75,1048.75,1048.75,0,16,16.00
10/07/2004,06:06,1049.00,1049.00,1048.75,1048.75,33,1,34.00
10/07/2004,06:07,1048.75,1048.75,1048.75,1048.75,0,6,6.00
10/07/2004,06:08,1048.75,1048.75,1048.75,1048.75,0,5,5.00
10/07/2004,06:09,1048.75,1048.75,1048.75,1048.75,0,10,10.00
10/07/2004,06:10,1049.00,1049.00,1049.00,1049.00,1,0,1.00
10/07/2004,06:12,1049.00,1049.00,1049.00,1049.00,38,0,38.00
10/07/2004,06:13,1049.25,1049.25,1049.00,1049.00,5,6,11.00
10/07/2004,06:15,1048.75,1048.75,1048.50,1048.75,9,39,48.00
10/07/2004,06:17,1048.75,1048.75,1048.75,1048.75,1,0,1.00
10/07/2004,06:18,1049.00,1049.00,1049.00,1049.00,1,0,1.00
10/07/2004,06:20,1048.75,1048.75,1048.75,1048.75,0,5,5.00
10/07/2004,06:21,1048.75,1048.75,1048.75,1048.75,0,2,2.00
10/07/2004,06:22,1048.75,1048.75,1048.75,1048.75,0,9,9.00
10/07/2004,06:25,1048.75,1049.00,1048.75,1049.00,1,4,5.00
10/07/2004,06:26,1049.00,1049.00,1049.00,1049.00,1,0,1.00
10/07/2004,06:27,1048.75,1048.75,1048.75,1048.75,0,27,27.00
10/07/2004,06:28,1048.75,1048.75,1048.75,1048.75,0,48,48.00
10/07/2004,06:29,1048.75,1048.75,1048.75,1048.75,0,23,23.00
10/07/2004,06:30,1048.50,1048.50,1048.50,1048.50,0,4,4.00
10/07/2004,06:31,1048.75,1049.00,1048.75,1049.00,19,0,19.00
10/07/2004,06:32,1048.75,1048.75,1048.75,1048.75,0,2,2.00
10/07/2004,06:33,1048.75,1048.75,1048.75,1048.75,0,31,31.00
10/07/2004,06:34,1048.50,1048.75,1048.50,1048.50,118,3,121.00
10/07/2004,06:35,1048.50,1048.50,1048.50,1048.50,0,121,121.00
10/07/2004,06:36,1048.50,1048.50,1048.50,1048.50,0,16,16.00
10/07/2004,06:38,1048.75,1048.75,1048.75,1048.75,2,0,2.00
10/07/2004,06:39,1048.75,1048.75,1048.75,1048.75,1,0,1.00
10/07/2004,06:40,1048.50,1048.75,1048.50,1048.75,1,4,5.00
10/07/2004,06:41,1048.50,1048.50,1048.50,1048.50,0,1,1.00
10/07/2004,06:43,1048.75,1048.75,1048.75,1048.75,16,0,16.00
10/07/2004,06:44,1048.75,1048.75,1048.50,1048.50,9,5,14.00
10/07/2004,06:45,1048.50,1048.50,1048.50,1048.50,0,4,4.00
10/07/2004,06:46,1048.50,1048.50,1048.50,1048.50,0,7,7.00
10/07/2004,06:47,1048.75,1048.75,1048.75,1048.75,2,0,2.00
10/07/2004,06:49,1048.50,1048.50,1048.50,1048.50,0,2,2.00
10/07/2004,06:51,1048.75,1048.75,1048.50,1048.50,1,5,6.00
10/07/2004,06:52,1048.75,1048.75,1048.25,1048.50,37,77,114.00
10/07/2004,06:53,1048.50,1048.50,1048.50,1048.50,79,0,79.00
10/07/2004,06:54,1048.25,1048.25,1048.25,1048.25,0,11,11.00
10/07/2004,06:55,1048.25,1048.25,1048.25,1048.25,0,3,3.00
10/07/2004,06:57,1048.25,1048.25,1048.25,1048.25,0,3,3.00
10/07/2004,06:58,1048.25,1048.25,1048.25,1048.25,0,11,11.00
10/07/2004,06:59,1048.25,1048.25,1048.25,1048.25,0,10,10.00
10/07/2004,07:00,1048.25,1048.50,1048.25,1048.50,14,11,25.00
10/07/2004,07:01,1048.25,1048.50,1048.25,1048.25,62,5,67.00
10/07/2004,07:02,1048.25,1048.25,1048.25,1048.25,0,26,26.00
10/07/2004,07:03,1048.25,1048.50,1048.25,1048.50,80,10,90.00
10/07/2004,07:04,1048.50,1048.50,1048.50,1048.50,137,0,137.00
10/07/2004,07:05,1048.50,1048.50,1048.50,1048.50,56,0,56.00
10/07/2004,07:06,1048.50,1048.50,1048.25,1048.25,103,2,105.00
10/07/2004,07:07,1048.50,1048.50,1048.25,1048.25,2,21,23.00
10/07/2004,07:08,1048.25,1048.50,1048.25,1048.50,104,1,105.00
10/07/2004,07:09,1048.25,1048.50,1048.25,1048.25,1,2,3.00
10/07/2004,07:10,1048.25,1048.25,1048.25,1048.25,0,1,1.00
10/07/2004,07:12,1048.50,1048.50,1048.00,1048.25,9,186,195.00
10/07/2004,07:13,1048.25,1048.25,1048.00,1048.25,301,101,402.00
10/07/2004,07:14,1048.00,1048.25,1048.00,1048.25,9,1,10.00
10/07/2004,07:15,1048.00,1048.25,1048.00,1048.00,18,6,24.00
10/07/2004,07:16,1048.00,1048.25,1047.75,1048.00,38,152,190.00
10/07/2004,07:17,1048.00,1048.00,1048.00,1048.00,0,11,11.00
10/07/2004,07:18,1047.75,1048.00,1047.75,1047.75,73,159,232.00
10/07/2004,07:19,1048.00,1048.00,1048.00,1048.00,14,0,14.00
10/07/2004,07:20,1047.75,1048.00,1047.75,1048.00,36,8,44.00
10/07/2004,07:21,1048.00,1048.00,1048.00,1048.00,92,0,92.00
10/07/2004,07:22,1047.75,1048.00,1047.75,1047.75,25,282,307.00
10/07/2004,07:23,1047.75,1048.00,1047.75,1048.00,25,13,38.00
10/07/2004,07:24,1048.00,1048.00,1047.75,1047.75,9,6,15.00
10/07/2004,07:25,1048.00,1048.00,1048.00,1048.00,26,0,26.00
10/07/2004,07:26,1047.75,1048.00,1047.75,1048.00,11,111,122.00
10/07/2004,07:27,1048.00,1048.00,1047.75,1047.75,32,1,33.00
10/07/2004,07:28,1047.75,1048.00,1047.75,1047.75,25,7,32.00
10/07/2004,07:29,1047.75,1048.00,1047.75,1048.00,30,55,85.00
10/07/2004,07:30,1048.00,1048.25,1047.75,1048.00,271,35,306.00
10/07/2004,07:31,1048.25,1048.75,1048.25,1048.25,383,90,473.00
10/07/2004,07:32,1048.25,1048.75,1048.25,1048.75,220,61,281.00
10/07/2004,07:33,1048.50,1048.75,1048.50,1048.75,120,53,173.00
10/07/2004,07:34,1048.75,1049.00,1048.00,1048.25,72,421,493.00
10/07/2004,07:35,1048.25,1048.50,1048.25,1048.50,52,0,52.00
10/07/2004,07:36,1048.25,1048.50,1048.25,1048.25,3,37,40.00
10/07/2004,07:37,1048.25,1048.75,1048.25,1048.75,236,72,308.00
10/07/2004,07:38,1048.75,1048.75,1048.50,1048.75,14,10,24.00
10/07/2004,07:39,1048.75,1049.00,1048.75,1049.00,77,42,119.00
10/07/2004,07:40,1049.00,1049.25,1048.75,1048.75,184,159,343.00
10/07/2004,07:41,1049.00,1049.25,1049.00,1049.25,76,0,76.00
10/07/2004,07:42,1049.00,1049.50,1049.00,1049.25,203,28,231.00
10/07/2004,07:43,1049.50,1049.50,1049.25,1049.50,30,381,411.00
10/07/2004,07:44,1049.25,1049.50,1049.25,1049.50,25,3,28.00
10/07/2004,07:45,1049.50,1049.50,1049.00,1049.00,2,114,116.00
10/07/2004,07:46,1049.00,1049.25,1049.00,1049.25,1,1,2.00
10/07/2004,07:47,1049.00,1049.00,1048.75,1048.75,0,195,195.00
10/07/2004,07:48,1049.00,1049.00,1048.75,1048.75,1,215,216.00
10/07/2004,07:49,1048.75,1048.75,1048.25,1048.50,62,239,301.00
10/07/2004,07:50,1048.50,1048.75,1048.25,1048.75,481,1,482.00
10/07/2004,07:51,1048.75,1049.25,1048.75,1049.25,403,0,403.00
10/07/2004,07:52,1049.25,1049.50,1049.00,1049.25,188,72,260.00
10/07/2004,07:53,1049.25,1049.50,1048.50,1048.50,28,869,897.00
10/07/2004,07:54,1048.50,1048.75,1048.50,1048.50,5,69,74.00
10/07/2004,07:55,1048.75,1048.75,1048.50,1048.50,1,135,136.00
10/07/2004,07:56,1048.50,1048.75,1048.50,1048.75,2,26,28.00
10/07/2004,07:57,1048.50,1048.75,1048.50,1048.50,33,215,248.00
10/07/2004,07:58,1048.50,1048.50,1048.50,1048.50,0,29,29.00
10/07/2004,07:59,1048.50,1048.50,1048.50,1048.50,0,4,4.00
10/07/2004,08:00,1048.75,1048.75,1048.25,1048.25,7,63,70.00
10/07/2004,08:01,1048.50,1048.50,1048.25,1048.25,2,10,12.00
10/07/2004,08:02,1048.50,1048.50,1048.25,1048.25,7,1,8.00
10/07/2004,08:03,1048.50,1048.50,1048.50,1048.50,2,0,2.00
10/07/2004,08:04,1048.25,1048.50,1048.25,1048.25,5,93,98.00
10/07/2004,08:05,1048.25,1048.50,1048.25,1048.50,2,11,13.00
10/07/2004,08:06,1048.50,1048.50,1048.25,1048.25,23,1,24.00
10/07/2004,08:07,1048.50,1048.50,1048.50,1048.50,82,0,82.00
10/07/2004,08:08,1048.25,1048.50,1048.00,1048.25,27,346,373.00
10/07/2004,08:09,1048.25,1048.25,1048.00,1048.00,0,34,34.00
10/07/2004,08:10,1048.00,1048.00,1048.00,1048.00,0,5,5.00
10/07/2004,08:11,1048.25,1048.25,1048.00,1048.25,11,10,21.00
10/07/2004,08:12,1048.00,1048.25,1048.00,1048.25,13,9,22.00
10/07/2004,08:13,1048.25,1048.25,1048.00,1048.00,53,50,103.00
10/07/2004,08:14,1048.25,1048.25,1048.00,1048.00,1,10,11.00
10/07/2004,08:15,1048.25,1048.25,1048.00,1048.00,4,12,16.00
10/07/2004,08:16,1048.25,1048.25,1048.00,1048.00,11,25,36.00
10/07/2004,08:17,1048.25,1048.25,1048.00,1048.00,1,18,19.00
10/07/2004,08:18,1048.25,1048.25,1048.00,1048.00,2,1,3.00
10/07/2004,08:19,1048.00,1048.25,1048.00,1048.25,13,14,27.00
10/07/2004,08:20,1048.00,1048.25,1048.00,1048.00,1,10,11.00
10/07/2004,08:21,1048.00,1048.00,1047.75,1048.00,16,239,255.00
10/07/2004,08:22,1047.75,1048.00,1047.75,1048.00,124,18,142.00
10/07/2004,08:23,1048.00,1048.50,1047.75,1048.25,531,22,553.00
10/07/2004,08:24,1048.25,1048.25,1048.00,1048.25,2,55,57.00
10/07/2004,08:25,1048.00,1048.25,1048.00,1048.00,1,11,12.00
10/07/2004,08:26,1048.00,1048.00,1047.50,1047.75,127,1033,1160.00
10/07/2004,08:27,1047.75,1047.75,1047.50,1047.50,291,60,351.00
10/07/2004,08:28,1047.75,1047.75,1047.50,1047.50,63,708,771.00
10/07/2004,08:29,1047.75,1048.00,1047.50,1048.00,675,186,861.00
10/07/2004,08:30,1048.00,1048.25,1047.75,1048.25,438,154,592.00
10/07/2004,08:31,1048.25,1048.25,1047.25,1047.50,1224,2184,3408.00
10/07/2004,08:32,1047.50,1048.00,1047.50,1047.75,841,678,1519.00
10/07/2004,08:33,1047.50,1047.75,1047.25,1047.75,1528,1860,3388.00
10/07/2004,08:34,1047.50,1048.00,1047.50,1047.50,959,1524,2483.00
10/07/2004,08:35,1047.50,1047.75,1047.25,1047.50,1402,431,1833.00
10/07/2004,08:36,1047.50,1047.75,1047.25,1047.50,1259,488,1747.00
10/07/2004,08:37,1047.25,1047.75,1047.25,1047.25,1121,2089,3210.00
10/07/2004,08:38,1047.25,1047.50,1047.00,1047.00,522,2084,2606.00
10/07/2004,08:39,1047.25,1047.50,1047.00,1047.25,886,612,1498.00
10/07/2004,08:40,1047.50,1048.00,1047.25,1048.00,1804,491,2295.00
10/07/2004,08:41,1048.00,1048.00,1047.50,1047.75,579,342,921.00
10/07/2004,08:42,1047.75,1048.00,1047.50,1047.50,960,232,1192.00
10/07/2004,08:43,1047.50,1048.00,1047.50,1047.50,285,889,1174.00
10/07/2004,08:44,1047.50,1048.25,1047.25,1048.00,1354,1100,2454.00
10/07/2004,08:45,1048.00,1048.25,1047.25,1047.25,289,2105,2394.00
10/07/2004,08:46,1047.25,1047.50,1046.75,1046.75,1271,2340,3611.00
10/07/2004,08:47,1046.75,1047.25,1046.50,1047.00,1510,1354,2864.00
10/07/2004,08:48,1047.00,1047.25,1046.75,1046.75,330,605,935.00
10/07/2004,08:49,1046.75,1046.75,1046.25,1046.75,999,2682,3681.00
10/07/2004,08:50,1046.75,1046.75,1046.50,1046.75,587,346,933.00
10/07/2004,08:51,1046.75,1046.75,1046.50,1046.75,524,1031,1555.00
10/07/2004,08:52,1046.75,1046.75,1046.25,1046.25,1935,1480,3415.00
10/07/2004,08:53,1046.25,1046.75,1046.25,1046.75,653,526,1179.00
10/07/2004,08:54,1046.50,1046.75,1046.25,1046.75,492,843,1335.00
10/07/2004,08:55,1046.75,1047.25,1046.50,1047.00,2418,641,3059.00
10/07/2004,08:56,1047.00,1047.00,1046.50,1046.75,428,999,1427.00
10/07/2004,08:57,1046.50,1046.75,1046.25,1046.25,83,1219,1302.00
10/07/2004,08:58,1046.50,1046.75,1046.25,1046.75,617,1257,1874.00
10/07/2004,08:59,1046.50,1046.75,1046.25,1046.75,209,456,665.00
10/07/2004,09:00,1046.50,1046.75,1046.50,1046.75,268,49,317.00
10/07/2004,09:01,1046.75,1046.75,1045.50,1045.50,358,4895,5253.00
10/07/2004,09:02,1045.50,1046.00,1045.50,1046.00,837,1053,1890.00
10/07/2004,09:03,1046.00,1046.00,1045.75,1045.75,500,590,1090.00
10/07/2004,09:04,1045.75,1046.00,1045.25,1045.75,1327,2846,4173.00
10/07/2004,09:05,1045.50,1045.75,1045.50,1045.50,393,716,1109.00
10/07/2004,09:06,1045.50,1045.75,1045.25,1045.25,158,413,571.00
10/07/2004,09:07,1045.25,1045.75,1045.00,1045.50,1424,1027,2451.00
10/07/2004,09:08,1045.50,1046.00,1045.25,1046.00,724,615,1339.00
10/07/2004,09:09,1046.00,1046.25,1045.75,1046.25,2007,319,2326.00
10/07/2004,09:10,1046.25,1046.25,1045.75,1046.00,837,1129,1966.00
10/07/2004,09:11,1046.00,1046.00,1045.75,1046.00,198,315,513.00
10/07/2004,09:12,1045.75,1046.25,1045.75,1046.00,803,1265,2068.00
10/07/2004,09:13,1046.25,1046.25,1045.75,1046.00,243,692,935.00
10/07/2004,09:14,1045.75,1046.25,1045.75,1046.25,931,543,1474.00
10/07/2004,09:15,1046.25,1046.50,1046.00,1046.25,2292,36,2328.00
10/07/2004,09:16,1046.50,1046.50,1046.00,1046.00,339,356,695.00
10/07/2004,09:17,1046.00,1046.25,1045.75,1046.00,244,986,1230.00
10/07/2004,09:18,1046.00,1046.00,1045.75,1045.75,235,116,351.00
10/07/2004,09:19,1045.75,1046.00,1045.50,1045.75,935,1037,1972.00
10/07/2004,09:20,1045.75,1046.00,1045.75,1045.75,1501,160,1661.00
10/07/2004,09:21,1045.75,1046.25,1045.75,1046.25,693,1411,2104.00
10/07/2004,09:22,1046.00,1046.25,1045.75,1045.75,598,1023,1621.00
10/07/2004,09:23,1046.00,1046.00,1045.50,1045.75,159,807,966.00
10/07/2004,09:24,1045.50,1046.50,1045.50,1046.00,3094,373,3467.00
10/07/2004,09:25,1046.00,1046.25,1046.00,1046.00,141,417,558.00
10/07/2004,09:26,1046.25,1046.25,1046.00,1046.25,1817,833,2650.00
10/07/2004,09:27,1046.00,1046.50,1046.00,1046.50,1698,522,2220.00
10/07/2004,09:28,1046.25,1046.75,1046.25,1046.50,1908,640,2548.00
10/07/2004,09:29,1046.25,1046.50,1046.00,1046.00,131,491,622.00
10/07/2004,09:30,1046.00,1046.25,1046.00,1046.00,134,405,539.00
10/07/2004,09:31,1046.25,1046.25,1045.75,1046.25,201,542,743.00
10/07/2004,09:32,1046.00,1046.50,1046.00,1046.50,509,266,775.00
10/07/2004,09:33,1046.50,1046.75,1046.25,1046.25,760,229,989.00
10/07/2004,09:34,1046.50,1046.50,1045.75,1046.00,165,663,828.00
10/07/2004,09:35,1045.75,1046.00,1045.75,1046.00,77,565,642.00
10/07/2004,09:36,1046.00,1046.00,1045.50,1045.75,815,1141,1956.00
10/07/2004,09:37,1045.75,1046.00,1045.50,1045.50,129,539,668.00
10/07/2004,09:38,1045.50,1046.00,1045.50,1045.75,413,36,449.00
10/07/2004,09:39,1045.75,1046.25,1045.75,1046.25,1209,20,1229.00
10/07/2004,09:40,1046.25,1046.75,1046.00,1046.50,1601,449,2050.00
10/07/2004,09:41,1046.50,1046.75,1046.25,1046.50,769,420,1189.00
10/07/2004,09:42,1046.75,1047.00,1046.50,1046.75,1792,1111,2903.00
10/07/2004,09:43,1046.75,1047.00,1046.50,1046.50,614,128,742.00
10/07/2004,09:44,1046.75,1047.00,1046.50,1046.50,538,1038,1576.00
10/07/2004,09:45,1046.50,1047.00,1046.25,1046.75,1434,690,2124.00
10/07/2004,09:46,1046.75,1047.00,1046.25,1046.25,227,618,845.00
10/07/2004,09:47,1046.50,1046.75,1046.00,1046.25,359,725,1084.00
10/07/2004,09:48,1046.25,1046.25,1045.75,1046.25,2507,1521,4028.00
10/07/2004,09:49,1046.25,1046.25,1046.00,1046.00,229,42,271.00
10/07/2004,09:50,1046.00,1046.00,1045.75,1046.00,318,442,760.00
10/07/2004,09:51,1045.75,1046.00,1045.75,1045.75,20,14,34.00
10/07/2004,09:52,1046.00,1046.00,1045.75,1046.00,299,27,326.00
10/07/2004,09:53,1045.75,1046.00,1045.50,1045.75,537,1290,1827.00
10/07/2004,09:54,1045.75,1046.00,1045.50,1045.75,395,247,642.00
10/07/2004,09:55,1045.75,1045.75,1045.25,1045.50,93,2047,2140.00
10/07/2004,09:56,1045.25,1045.50,1045.25,1045.50,1215,336,1551.00
10/07/2004,09:57,1045.50,1045.50,1045.25,1045.25,131,483,614.00
10/07/2004,09:58,1045.50,1045.75,1045.50,1045.75,623,36,659.00
10/07/2004,09:59,1045.75,1045.75,1045.50,1045.75,75,748,823.00
10/07/2004,10:00,1045.75,1045.75,1045.50,1045.50,664,847,1511.00
10/07/2004,10:01,1045.25,1045.50,1044.75,1044.75,331,2834,3165.00
10/07/2004,10:02,1045.00,1045.00,1044.25,1044.75,828,3836,4664.00
10/07/2004,10:03,1044.50,1044.75,1044.25,1044.25,193,1350,1543.00
10/07/2004,10:04,1044.25,1044.50,1044.00,1044.25,138,1105,1243.00
10/07/2004,10:05,1044.25,1044.50,1044.00,1044.25,2008,379,2387.00
10/07/2004,10:06,1044.25,1044.50,1044.25,1044.25,325,219,544.00
10/07/2004,10:07,1044.50,1044.50,1043.75,1044.00,594,2245,2839.00
10/07/2004,10:08,1043.75,1044.00,1043.25,1043.50,470,3530,4000.00
10/07/2004,10:09,1043.25,1043.50,1043.25,1043.50,773,1029,1802.00
10/07/2004,10:10,1043.50,1043.50,1042.75,1043.25,1573,2619,4192.00
10/07/2004,10:11,1043.00,1043.25,1042.75,1043.25,2248,1641,3889.00
10/07/2004,10:12,1043.25,1043.50,1043.00,1043.50,1777,313,2090.00
10/07/2004,10:13,1043.50,1043.50,1043.25,1043.50,937,35,972.00
10/07/2004,10:14,1043.50,1043.50,1043.25,1043.25,1507,32,1539.00
10/07/2004,10:15,1043.25,1043.50,1043.00,1043.00,394,959,1353.00
10/07/2004,10:16,1043.25,1043.25,1043.00,1043.00,353,358,711.00
10/07/2004,10:17,1043.00,1043.25,1043.00,1043.25,194,116,310.00
10/07/2004,10:18,1043.00,1043.50,1043.00,1043.25,893,370,1263.00
10/07/2004,10:19,1043.50,1043.50,1043.00,1043.00,467,1683,2150.00
10/07/2004,10:20,1043.00,1043.25,1042.75,1043.25,1277,700,1977.00
10/07/2004,10:21,1043.00,1043.50,1043.00,1043.50,754,913,1667.00
10/07/2004,10:22,1043.50,1044.00,1043.25,1044.00,3031,358,3389.00
10/07/2004,10:23,1044.00,1044.00,1043.50,1043.50,237,1234,1471.00
10/07/2004,10:24,1043.50,1043.75,1043.50,1043.50,103,732,835.00
10/07/2004,10:25,1043.50,1043.75,1043.50,1043.50,307,17,324.00
10/07/2004,10:26,1043.50,1043.75,1043.50,1043.50,28,213,241.00
10/07/2004,10:27,1043.50,1043.75,1043.50,1043.75,321,11,332.00
10/07/2004,10:28,1043.75,1043.75,1043.00,1043.25,184,2606,2790.00
10/07/2004,10:29,1043.25,1043.25,1042.25,1042.50,1147,4721,5868.00
10/07/2004,10:30,1042.75,1042.75,1042.50,1042.50,185,954,1139.00
10/07/2004,10:31,1042.50,1042.75,1041.75,1041.75,1257,5184,6441.00
10/07/2004,10:32,1041.75,1042.50,1041.75,1042.50,1782,358,2140.00
10/07/2004,10:33,1042.25,1042.50,1042.00,1042.00,540,516,1056.00
10/07/2004,10:34,1042.25,1042.75,1042.00,1042.75,1432,377,1809.00
10/07/2004,10:35,1042.75,1042.75,1042.50,1042.50,426,257,683.00
10/07/2004,10:36,1042.50,1043.00,1042.50,1042.75,1792,1028,2820.00
10/07/2004,10:37,1042.75,1042.75,1042.50,1042.75,1260,241,1501.00
10/07/2004,10:38,1042.75,1042.75,1042.50,1042.50,354,190,544.00
10/07/2004,10:39,1042.50,1042.50,1042.00,1042.50,631,1958,2589.00
10/07/2004,10:40,1042.25,1042.50,1042.25,1042.25,35,89,124.00
10/07/2004,10:41,1042.50,1042.50,1042.25,1042.25,126,1499,1625.00
10/07/2004,10:42,1042.25,1042.50,1042.00,1042.50,507,1405,1912.00
10/07/2004,10:43,1042.50,1042.75,1042.25,1042.50,1228,58,1286.00
10/07/2004,10:44,1042.75,1042.75,1042.25,1042.50,197,342,539.00
10/07/2004,10:45,1042.50,1042.50,1042.25,1042.50,596,360,956.00
10/07/2004,10:46,1042.50,1042.75,1042.25,1042.50,747,220,967.00
10/07/2004,10:47,1042.50,1042.50,1042.25,1042.50,637,111,748.00
10/07/2004,10:48,1042.25,1042.75,1042.00,1042.75,1047,1023,2070.00
10/07/2004,10:49,1042.75,1042.75,1042.50,1042.75,85,157,242.00
10/07/2004,10:50,1042.75,1042.75,1042.25,1042.25,72,264,336.00
10/07/2004,10:51,1042.50,1042.75,1042.25,1042.75,1088,164,1252.00
10/07/2004,10:52,1042.75,1042.75,1042.50,1042.75,448,1346,1794.00
10/07/2004,10:53,1042.75,1042.75,1042.25,1042.50,390,127,517.00
10/07/2004,10:54,1042.50,1042.50,1042.25,1042.50,141,30,171.00
10/07/2004,10:55,1042.50,1042.50,1042.25,1042.50,34,425,459.00
10/07/2004,10:56,1042.25,1042.50,1042.25,1042.50,60,779,839.00
10/07/2004,10:57,1042.25,1042.50,1041.50,1041.75,341,2120,2461.00
10/07/2004,10:58,1042.00,1042.50,1041.75,1042.25,1298,66,1364.00
10/07/2004,10:59,1042.25,1042.50,1042.25,1042.25,278,21,299.00
10/07/2004,11:00,1042.25,1042.75,1042.25,1042.50,1987,86,2073.00
10/07/2004,11:01,1042.50,1043.00,1042.50,1043.00,660,77,737.00
10/07/2004,11:02,1043.00,1043.00,1042.75,1043.00,106,285,391.00
10/07/2004,11:03,1042.75,1043.00,1042.50,1042.75,52,826,878.00
10/07/2004,11:04,1042.75,1043.00,1042.50,1042.75,272,228,500.00
10/07/2004,11:05,1042.75,1042.75,1042.50,1042.50,123,108,231.00
10/07/2004,11:06,1042.75,1043.00,1042.50,1042.50,625,365,990.00
10/07/2004,11:07,1042.75,1043.00,1042.75,1043.00,96,282,378.00
10/07/2004,11:08,1042.75,1043.00,1042.75,1043.00,33,118,151.00
10/07/2004,11:09,1043.00,1043.25,1042.75,1043.25,915,18,933.00
10/07/2004,11:10,1043.25,1043.50,1043.00,1043.25,1044,77,1121.00
10/07/2004,11:11,1043.25,1043.50,1043.25,1043.50,743,91,834.00
10/07/2004,11:12,1043.50,1043.50,1043.25,1043.50,367,34,401.00
10/07/2004,11:13,1043.50,1043.50,1043.25,1043.50,131,398,529.00
10/07/2004,11:14,1043.50,1043.50,1043.25,1043.50,27,98,125.00
10/07/2004,11:15,1043.25,1043.50,1043.00,1043.00,30,480,510.00
10/07/2004,11:16,1043.00,1043.00,1042.75,1042.75,12,281,293.00
10/07/2004,11:17,1042.75,1043.00,1042.75,1043.00,20,16,36.00
10/07/2004,11:18,1043.00,1043.00,1042.75,1042.75,13,859,872.00
10/07/2004,11:19,1042.75,1042.75,1042.50,1042.50,149,874,1023.00
10/07/2004,11:20,1042.75,1042.75,1042.50,1042.75,106,100,206.00
10/07/2004,11:21,1042.50,1042.75,1042.25,1042.75,429,228,657.00
10/07/2004,11:22,1042.50,1042.75,1042.25,1042.75,35,466,501.00
10/07/2004,11:23,1042.75,1043.00,1042.50,1043.00,423,13,436.00
10/07/2004,11:24,1042.75,1043.00,1042.50,1042.75,59,367,426.00
10/07/2004,11:25,1042.50,1042.75,1042.25,1042.75,406,204,610.00
10/07/2004,11:26,1042.50,1042.75,1042.25,1042.25,156,255,411.00
10/07/2004,11:27,1042.50,1042.50,1042.25,1042.25,57,409,466.00
10/07/2004,11:28,1042.25,1042.50,1042.25,1042.50,211,33,244.00
10/07/2004,11:29,1042.75,1042.75,1042.50,1042.50,40,197,237.00
10/07/2004,11:30,1042.50,1042.75,1042.50,1042.75,52,1,53.00
10/07/2004,11:31,1042.50,1042.75,1042.25,1042.50,18,493,511.00
10/07/2004,11:32,1042.50,1042.50,1041.75,1041.75,233,1869,2102.00
10/07/2004,11:33,1041.75,1041.75,1041.25,1041.50,295,2332,2627.00
10/07/2004,11:34,1041.25,1041.50,1041.00,1041.50,1093,816,1909.00
10/07/2004,11:35,1041.50,1041.50,1041.00,1041.25,717,942,1659.00
10/07/2004,11:36,1041.50,1041.50,1041.00,1041.25,298,448,746.00
10/07/2004,11:37,1041.25,1041.25,1040.50,1040.50,875,4524,5399.00
10/07/2004,11:38,1040.50,1040.75,1040.25,1040.75,866,1409,2275.00
10/07/2004,11:39,1040.50,1041.00,1040.50,1041.00,1044,153,1197.00
10/07/2004,11:40,1041.00,1041.00,1040.50,1040.75,1109,794,1903.00
10/07/2004,11:41,1040.50,1041.25,1040.50,1040.75,1712,682,2394.00
10/07/2004,11:42,1041.00,1041.25,1040.75,1040.75,640,727,1367.00
10/07/2004,11:43,1040.75,1041.25,1040.50,1041.00,720,886,1606.00
10/07/2004,11:44,1041.00,1041.25,1041.00,1041.25,930,446,1376.00
10/07/2004,11:45,1041.25,1041.25,1040.75,1041.00,184,506,690.00
10/07/2004,11:46,1041.00,1041.25,1041.00,1041.00,43,424,467.00
10/07/2004,11:47,1041.00,1041.25,1040.75,1040.75,234,455,689.00
10/07/2004,11:48,1041.00,1041.00,1040.75,1041.00,119,20,139.00
10/07/2004,11:49,1041.00,1041.25,1040.75,1041.25,510,7,517.00
10/07/2004,11:50,1041.00,1041.25,1041.00,1041.00,749,251,1000.00
10/07/2004,11:51,1041.25,1041.50,1041.00,1041.25,211,261,472.00
10/07/2004,11:52,1041.25,1041.50,1041.00,1041.25,308,144,452.00
10/07/2004,11:53,1041.25,1041.25,1041.00,1041.25,80,1,81.00
10/07/2004,11:54,1041.25,1041.25,1041.00,1041.00,25,21,46.00
10/07/2004,11:55,1041.25,1041.50,1041.00,1041.25,644,18,662.00
10/07/2004,11:56,1041.25,1041.50,1041.25,1041.50,256,11,267.00
10/07/2004,11:57,1041.50,1041.50,1041.25,1041.25,129,7,136.00
10/07/2004,11:58,1041.50,1041.75,1041.25,1041.75,1147,33,1180.00
10/07/2004,11:59,1041.75,1042.00,1041.75,1042.00,459,64,523.00
10/07/2004,12:00,1042.00,1042.00,1041.75,1041.75,147,596,743.00
10/07/2004,12:01,1041.75,1042.00,1041.50,1041.75,389,172,561.00
10/07/2004,12:02,1041.75,1042.00,1041.50,1041.75,803,69,872.00
10/07/2004,12:03,1041.50,1041.75,1041.50,1041.50,188,42,230.00
10/07/2004,12:04,1041.50,1041.75,1041.25,1041.50,82,816,898.00
10/07/2004,12:05,1041.50,1041.75,1041.50,1041.50,133,313,446.00
10/07/2004,12:06,1041.50,1042.00,1041.50,1041.75,317,110,427.00
10/07/2004,12:07,1041.75,1042.00,1041.75,1041.75,22,473,495.00
10/07/2004,12:08,1041.75,1042.00,1041.50,1041.75,168,640,808.00
10/07/2004,12:09,1041.50,1041.75,1041.25,1041.50,433,944,1377.00
10/07/2004,12:10,1041.75,1041.75,1041.25,1041.50,148,230,378.00
10/07/2004,12:11,1041.50,1041.50,1041.25,1041.50,177,152,329.00
10/07/2004,12:12,1041.75,1041.75,1041.25,1041.50,292,450,742.00
10/07/2004,12:13,1041.50,1042.00,1041.50,1041.75,638,74,712.00
10/07/2004,12:14,1041.75,1042.00,1041.50,1041.75,67,236,303.00
10/07/2004,12:15,1041.75,1042.00,1041.50,1042.00,162,144,306.00
10/07/2004,12:16,1041.75,1042.00,1041.25,1041.50,271,545,816.00
10/07/2004,12:17,1041.50,1041.75,1041.50,1041.50,21,408,429.00
10/07/2004,12:18,1041.50,1041.75,1041.25,1041.25,3,68,71.00
10/07/2004,12:19,1041.25,1041.50,1041.25,1041.50,47,265,312.00
10/07/2004,12:20,1041.50,1041.50,1041.25,1041.25,8,735,743.00
10/07/2004,12:21,1041.50,1041.50,1041.25,1041.50,123,321,444.00
10/07/2004,12:22,1041.25,1041.50,1041.00,1041.25,236,483,719.00
10/07/2004,12:23,1041.25,1041.50,1041.25,1041.50,262,10,272.00
10/07/2004,12:24,1041.50,1042.00,1041.25,1041.75,1449,28,1477.00
10/07/2004,12:25,1041.75,1041.75,1041.50,1041.50,98,181,279.00
10/07/2004,12:26,1041.50,1041.75,1041.50,1041.75,323,47,370.00
10/07/2004,12:27,1041.75,1041.75,1041.50,1041.75,71,3,74.00
10/07/2004,12:28,1041.75,1041.75,1041.50,1041.75,100,48,148.00
10/07/2004,12:29,1041.75,1041.75,1041.25,1041.25,228,1495,1723.00
10/07/2004,12:30,1041.25,1041.50,1041.25,1041.50,15,349,364.00
10/07/2004,12:31,1041.25,1041.75,1041.25,1041.75,405,9,414.00
10/07/2004,12:32,1041.75,1041.75,1041.50,1041.50,11,69,80.00
10/07/2004,12:33,1041.50,1041.75,1041.50,1041.75,392,388,780.00
10/07/2004,12:34,1041.50,1041.75,1041.50,1041.75,281,10,291.00
10/07/2004,12:35,1041.75,1042.00,1041.75,1042.00,1346,10,1356.00
10/07/2004,12:36,1042.00,1042.00,1041.75,1042.00,483,37,520.00
10/07/2004,12:37,1042.00,1042.75,1041.75,1042.50,1503,530,2033.00
10/07/2004,12:38,1042.50,1042.50,1042.00,1042.50,902,816,1718.00
10/07/2004,12:39,1042.50,1042.75,1042.25,1042.50,1346,322,1668.00
10/07/2004,12:40,1042.75,1042.75,1042.50,1042.75,624,30,654.00
10/07/2004,12:41,1042.75,1043.00,1042.50,1042.75,608,318,926.00
10/07/2004,12:42,1042.75,1042.75,1042.25,1042.25,150,502,652.00
10/07/2004,12:43,1042.25,1042.50,1042.25,1042.25,101,1221,1322.00
10/07/2004,12:44,1042.25,1042.50,1041.75,1042.50,513,711,1224.00
10/07/2004,12:45,1042.25,1042.50,1042.25,1042.25,91,245,336.00
10/07/2004,12:46,1042.25,1042.50,1042.25,1042.50,18,330,348.00
10/07/2004,12:47,1042.50,1042.50,1042.25,1042.25,53,448,501.00
10/07/2004,12:48,1042.25,1042.50,1042.25,1042.50,29,14,43.00
10/07/2004,12:49,1042.50,1042.50,1042.25,1042.50,94,92,186.00
10/07/2004,12:50,1042.50,1042.50,1042.25,1042.50,75,46,121.00
10/07/2004,12:51,1042.50,1043.00,1042.25,1042.75,960,139,1099.00
10/07/2004,12:52,1042.75,1043.00,1042.50,1042.75,303,160,463.00
10/07/2004,12:53,1042.75,1043.00,1042.50,1042.50,208,261,469.00
10/07/2004,12:54,1042.75,1042.75,1042.25,1042.50,75,241,316.00
10/07/2004,12:55,1042.50,1042.50,1042.25,1042.50,82,7,89.00
10/07/2004,12:56,1042.50,1042.50,1042.25,1042.50,81,26,107.00
10/07/2004,12:57,1042.25,1042.50,1042.25,1042.25,20,80,100.00
10/07/2004,12:58,1042.25,1042.50,1042.25,1042.25,70,54,124.00
10/07/2004,12:59,1042.25,1042.50,1042.25,1042.50,564,14,578.00
10/07/2004,13:00,1042.50,1042.50,1042.00,1042.25,281,490,771.00
10/07/2004,13:01,1042.25,1042.75,1042.25,1042.50,289,82,371.00
10/07/2004,13:02,1042.75,1042.75,1042.50,1042.50,20,555,575.00
10/07/2004,13:03,1042.50,1042.75,1042.50,1042.50,3,373,376.00
10/07/2004,13:04,1042.50,1042.75,1042.50,1042.50,21,362,383.00
10/07/2004,13:05,1042.50,1042.75,1042.50,1042.75,131,25,156.00
10/07/2004,13:06,1042.75,1042.75,1042.50,1042.75,36,14,50.00
10/07/2004,13:07,1042.75,1043.25,1042.75,1043.25,1583,286,1869.00
10/07/2004,13:08,1043.25,1043.25,1043.00,1043.25,160,22,182.00
10/07/2004,13:09,1043.25,1043.50,1043.00,1043.50,625,91,716.00
10/07/2004,13:10,1043.25,1043.50,1043.00,1043.25,295,779,1074.00
10/07/2004,13:11,1043.25,1043.25,1042.75,1043.00,374,746,1120.00
10/07/2004,13:12,1043.00,1043.25,1042.75,1043.25,86,242,328.00
10/07/2004,13:13,1043.00,1043.25,1042.75,1043.25,263,887,1150.00
10/07/2004,13:14,1043.00,1043.25,1043.00,1043.00,85,65,150.00
10/07/2004,13:15,1043.00,1043.25,1043.00,1043.00,7,45,52.00
10/07/2004,13:16,1043.00,1043.25,1042.75,1043.25,383,283,666.00
10/07/2004,13:17,1043.00,1044.00,1043.00,1043.50,2276,1015,3291.00
10/07/2004,13:18,1043.50,1043.50,1043.25,1043.25,243,216,459.00
10/07/2004,13:19,1043.25,1043.75,1043.25,1043.50,860,310,1170.00
10/07/2004,13:20,1043.50,1043.75,1043.25,1043.75,625,287,912.00
10/07/2004,13:21,1043.50,1044.00,1042.75,1043.00,1251,2232,3483.00
10/07/2004,13:22,1043.00,1043.25,1043.00,1043.00,144,51,195.00
10/07/2004,13:23,1043.00,1043.25,1043.00,1043.00,153,766,919.00
10/07/2004,13:24,1043.25,1043.25,1043.00,1043.00,762,878,1640.00
10/07/2004,13:25,1043.00,1043.50,1043.00,1043.25,876,208,1084.00
10/07/2004,13:26,1043.25,1043.75,1043.25,1043.75,708,306,1014.00
10/07/2004,13:27,1043.50,1043.50,1043.25,1043.50,152,828,980.00
10/07/2004,13:28,1043.50,1043.50,1043.25,1043.25,1131,114,1245.00
10/07/2004,13:29,1043.25,1043.50,1043.25,1043.50,73,120,193.00
10/07/2004,13:30,1043.50,1043.50,1043.25,1043.25,40,200,240.00
10/07/2004,13:31,1043.50,1043.75,1043.25,1043.50,1370,654,2024.00
10/07/2004,13:32,1043.25,1043.50,1043.00,1043.00,337,1495,1832.00
10/07/2004,13:33,1043.00,1043.25,1042.50,1043.00,357,1741,2098.00
10/07/2004,13:34,1043.00,1043.25,1042.75,1043.00,447,403,850.00
10/07/2004,13:35,1043.00,1043.25,1042.75,1043.00,185,819,1004.00
10/07/2004,13:36,1042.75,1043.00,1042.75,1043.00,138,413,551.00
10/07/2004,13:37,1043.00,1043.00,1042.75,1043.00,82,16,98.00
10/07/2004,13:38,1043.00,1043.50,1042.75,1043.25,814,493,1307.00
10/07/2004,13:39,1043.25,1043.25,1042.75,1043.00,376,465,841.00
10/07/2004,13:40,1043.00,1043.25,1042.75,1042.75,261,785,1046.00
10/07/2004,13:41,1042.75,1043.00,1042.50,1042.75,299,219,518.00
10/07/2004,13:42,1043.00,1043.00,1042.25,1042.50,344,1156,1500.00
10/07/2004,13:43,1042.50,1043.00,1042.25,1042.75,725,638,1363.00
10/07/2004,13:44,1042.75,1043.00,1042.50,1042.75,247,131,378.00
10/07/2004,13:45,1042.75,1043.00,1042.50,1043.00,152,113,265.00
10/07/2004,13:46,1043.00,1043.00,1042.50,1042.75,91,237,328.00
10/07/2004,13:47,1042.75,1042.75,1042.50,1042.50,27,13,40.00
10/07/2004,13:48,1042.75,1042.75,1042.25,1042.50,490,1084,1574.00
10/07/2004,13:49,1042.50,1043.00,1042.50,1042.75,512,307,819.00
10/07/2004,13:50,1042.75,1043.25,1042.75,1043.25,1120,60,1180.00
10/07/2004,13:51,1043.25,1043.50,1043.00,1043.25,545,205,750.00
10/07/2004,13:52,1043.25,1043.25,1042.25,1042.75,290,1070,1360.00
10/07/2004,13:53,1042.75,1042.75,1042.25,1042.50,132,630,762.00
10/07/2004,13:54,1042.75,1042.75,1042.25,1042.50,300,324,624.00
10/07/2004,13:55,1042.50,1042.75,1042.00,1042.75,524,844,1368.00
10/07/2004,13:56,1042.75,1042.75,1042.25,1042.50,277,306,583.00
10/07/2004,13:57,1042.50,1042.75,1042.25,1042.50,223,150,373.00
10/07/2004,13:58,1042.50,1042.75,1042.25,1042.50,33,109,142.00
10/07/2004,13:59,1042.50,1042.50,1042.25,1042.50,129,4,133.00
10/07/2004,14:00,1042.25,1042.75,1042.25,1042.50,117,136,253.00
10/07/2004,14:01,1042.25,1042.50,1042.25,1042.25,107,24,131.00
10/07/2004,14:02,1042.50,1042.50,1041.50,1041.75,890,2536,3426.00
10/07/2004,14:03,1041.75,1042.00,1041.50,1041.50,662,1018,1680.00
10/07/2004,14:04,1041.50,1041.75,1041.25,1041.25,183,555,738.00
10/07/2004,14:05,1041.25,1041.50,1041.00,1041.25,632,841,1473.00
10/07/2004,14:06,1041.25,1041.50,1041.00,1041.50,534,408,942.00
10/07/2004,14:07,1041.50,1041.50,1041.25,1041.50,1001,8,1009.00
10/07/2004,14:08,1041.50,1041.75,1041.25,1041.75,211,12,223.00
10/07/2004,14:09,1041.75,1041.75,1041.50,1041.50,33,432,465.00
10/07/2004,14:10,1041.50,1041.75,1041.50,1041.50,309,593,902.00
10/07/2004,14:11,1041.50,1041.75,1041.50,1041.50,73,512,585.00
10/07/2004,14:12,1041.50,1041.50,1041.25,1041.25,61,53,114.00
10/07/2004,14:13,1041.25,1041.50,1041.25,1041.50,413,22,435.00
10/07/2004,14:14,1041.50,1042.00,1041.25,1041.75,394,104,498.00
10/07/2004,14:15,1041.75,1042.00,1041.50,1041.50,145,321,466.00
10/07/2004,14:16,1041.75,1042.00,1041.50,1041.75,177,94,271.00
10/07/2004,14:17,1041.50,1041.75,1041.50,1041.75,104,590,694.00
10/07/2004,14:18,1041.75,1041.75,1041.50,1041.50,11,231,242.00
10/07/2004,14:19,1041.50,1041.75,1041.50,1041.50,353,260,613.00
10/07/2004,14:20,1041.75,1041.75,1041.25,1041.25,442,284,726.00
10/07/2004,14:21,1041.50,1041.75,1041.25,1041.50,230,248,478.00
10/07/2004,14:22,1041.25,1041.50,1041.00,1041.25,583,679,1262.00
10/07/2004,14:23,1041.25,1041.25,1041.00,1041.25,86,65,151.00
10/07/2004,14:24,1041.25,1041.25,1040.50,1040.50,269,2239,2508.00
10/07/2004,14:25,1040.50,1040.75,1040.25,1040.25,359,1348,1707.00
10/07/2004,14:26,1040.25,1040.75,1040.00,1040.50,1317,1825,3142.00
10/07/2004,14:27,1040.50,1040.75,1040.00,1040.00,169,918,1087.00
10/07/2004,14:28,1040.25,1040.25,1039.50,1039.75,2319,3867,6186.00
10/07/2004,14:29,1039.75,1040.00,1039.50,1039.50,834,880,1714.00
10/07/2004,14:30,1039.75,1040.00,1039.25,1039.25,587,1555,2142.00
10/07/2004,14:31,1039.50,1039.75,1039.25,1039.75,1785,199,1984.00
10/07/2004,14:32,1039.75,1039.75,1039.50,1039.75,798,83,881.00
10/07/2004,14:33,1039.75,1039.75,1039.50,1039.75,460,210,670.00
10/07/2004,14:34,1039.75,1040.25,1039.75,1040.00,1117,687,1804.00
10/07/2004,14:35,1040.25,1040.50,1040.00,1040.50,1015,489,1504.00
10/07/2004,14:36,1040.50,1040.75,1040.25,1040.50,695,528,1223.00
10/07/2004,14:37,1040.75,1040.75,1040.25,1040.50,402,305,707.00
10/07/2004,14:38,1040.25,1040.50,1040.00,1040.25,156,416,572.00
10/07/2004,14:39,1040.00,1040.50,1040.00,1040.50,381,94,475.00
10/07/2004,14:40,1040.25,1040.50,1039.75,1039.75,220,1334,1554.00
10/07/2004,14:41,1040.00,1040.50,1039.75,1040.50,1041,257,1298.00
10/07/2004,14:42,1040.50,1040.50,1040.25,1040.50,170,147,317.00
10/07/2004,14:43,1040.25,1040.50,1040.00,1040.25,140,423,563.00
10/07/2004,14:44,1040.00,1040.50,1040.00,1040.25,529,128,657.00
10/07/2004,14:45,1040.25,1040.50,1040.00,1040.25,325,238,563.00
10/07/2004,14:46,1040.50,1040.50,1040.25,1040.50,885,72,957.00
10/07/2004,14:47,1040.50,1041.00,1040.25,1040.50,1351,2494,3845.00
10/07/2004,14:48,1040.25,1040.50,1039.50,1039.50,267,4509,4776.00
10/07/2004,14:49,1039.75,1040.00,1039.50,1039.75,510,1178,1688.00
10/07/2004,14:50,1039.75,1040.00,1039.75,1039.75,34,1781,1815.00
10/07/2004,14:51,1039.75,1040.00,1039.50,1039.50,966,1521,2487.00
10/07/2004,14:52,1039.50,1039.75,1039.25,1039.50,1332,3175,4507.00
10/07/2004,14:53,1039.50,1039.50,1038.75,1039.00,1476,4815,6291.00
10/07/2004,14:54,1039.00,1039.00,1038.50,1038.75,822,2141,2963.00
10/07/2004,14:55,1038.50,1039.00,1038.50,1038.75,1275,576,1851.00
10/07/2004,14:56,1039.00,1039.00,1038.50,1038.75,731,1683,2414.00
10/07/2004,14:57,1038.75,1039.00,1038.50,1039.00,1576,1053,2629.00
10/07/2004,14:58,1038.75,1039.00,1038.50,1038.75,721,2134,2855.00
10/07/2004,14:59,1038.75,1038.75,1038.50,1038.50,1608,310,1918.00
10/07/2004,15:00,1038.75,1038.75,1038.00,1038.50,1854,4973,6827.00
10/07/2004,15:01,1038.25,1039.00,1038.25,1038.75,4151,2066,6217.00
10/07/2004,15:02,1038.75,1039.00,1038.50,1038.75,1967,1088,3055.00
10/07/2004,15:03,1039.00,1039.00,1038.50,1038.75,986,870,1856.00
10/07/2004,15:04,1038.75,1039.00,1038.50,1038.75,484,425,909.00
10/07/2004,15:05,1039.00,1039.00,1038.75,1038.75,167,274,441.00
10/07/2004,15:06,1039.00,1039.25,1038.75,1039.00,1067,615,1682.00
10/07/2004,15:07,1038.75,1039.00,1038.50,1038.75,396,1246,1642.00
10/07/2004,15:08,1038.75,1038.75,1038.50,1038.50,164,106,270.00
10/07/2004,15:09,1038.75,1038.75,1038.25,1038.50,454,2010,2464.00
10/07/2004,15:10,1038.50,1039.00,1038.25,1038.75,1758,160,1918.00
10/07/2004,15:11,1038.75,1039.00,1038.50,1039.00,630,627,1257.00
10/07/2004,15:12,1038.75,1039.25,1038.75,1039.25,908,290,1198.00
10/07/2004,15:13,1039.00,1039.25,1039.00,1039.00,534,261,795.00
10/07/2004,15:14,1039.00,1039.25,1039.00,1039.00,1066,1010,2076.00
10/07/2004,15:15,1038.75,1039.25,1038.75,1039.00,2939,904,3843.00
10/07/2004,15:16,1039.00,1039.25,1039.00,1039.25,6,7,13.00
10/07/2004,15:31,1039.00,1039.50,1039.00,1039.25,147,325,472.00
10/07/2004,15:32,1039.25,1039.25,1039.00,1039.25,2,48,50.00
10/07/2004,15:33,1039.00,1039.00,1038.75,1038.75,20,202,222.00
10/07/2004,15:34,1038.75,1039.00,1038.75,1039.00,16,24,40.00
10/07/2004,15:35,1038.75,1039.00,1038.75,1038.75,2,3,5.00
10/07/2004,15:36,1039.00,1039.00,1038.75,1039.00,8,1,9.00
10/07/2004,15:37,1039.00,1039.00,1038.75,1039.00,109,3,112.00
10/07/2004,15:38,1039.00,1039.00,1039.00,1039.00,12,0,12.00
10/07/2004,15:39,1039.00,1039.00,1039.00,1039.00,75,0,75.00
10/07/2004,15:40,1039.00,1039.00,1038.75,1038.75,46,213,259.00
10/07/2004,15:41,1039.00,1039.00,1039.00,1039.00,30,0,30.00
10/07/2004,15:42,1039.00,1039.00,1039.00,1039.00,11,0,11.00
10/07/2004,15:43,1039.00,1039.00,1039.00,1039.00,76,0,76.00
10/07/2004,15:45,1039.00,1039.00,1039.00,1039.00,3,0,3.00
10/07/2004,15:46,1039.00,1039.25,1039.00,1039.25,5,0,5.00
10/07/2004,15:47,1039.00,1039.25,1039.00,1039.00,1,48,49.00
10/07/2004,15:48,1039.00,1039.00,1039.00,1039.00,0,47,47.00
10/07/2004,15:49,1039.00,1039.00,1039.00,1039.00,0,31,31.00
10/07/2004,15:50,1039.00,1039.00,1038.75,1039.00,36,26,62.00
10/07/2004,15:51,1039.00,1039.00,1038.75,1039.00,25,1,26.00
10/07/2004,15:52,1039.00,1039.00,1038.75,1038.75,53,1,54.00
10/07/2004,15:53,1039.00,1039.00,1039.00,1039.00,30,0,30.00
10/07/2004,15:54,1039.00,1039.00,1039.00,1039.00,22,0,22.00
10/07/2004,15:55,1039.00,1039.00,1039.00,1039.00,3,0,3.00
10/07/2004,15:56,1039.00,1039.00,1039.00,1039.00,6,0,6.00
10/07/2004,15:57,1039.00,1039.00,1038.75,1039.00,46,9,55.00
10/07/2004,15:58,1039.25,1039.25,1039.25,1039.25,2,0,2.00
10/07/2004,15:59,1039.00,1039.25,1039.00,1039.00,1,10,11.00
10/07/2004,16:00,1039.00,1039.25,1039.00,1039.00,1,5,6.00
10/07/2004,17:01,1039.00,1039.25,1039.00,1039.25,4,16,20.00
10/07/2004,17:02,1039.00,1039.25,1039.00,1039.25,15,4,19.00
10/07/2004,17:03,1039.25,1039.50,1039.25,1039.25,14,53,67.00
10/07/2004,17:04,1039.50,1039.50,1039.25,1039.25,3,13,16.00
10/07/2004,17:05,1039.50,1039.50,1039.50,1039.50,1,0,1.00
10/07/2004,17:06,1039.50,1039.50,1039.50,1039.50,4,0,4.00
10/07/2004,17:07,1039.25,1039.25,1039.25,1039.25,0,1,1.00
10/07/2004,17:08,1039.25,1039.25,1039.25,1039.25,0,2,2.00
10/07/2004,17:09,1039.25,1039.25,1039.25,1039.25,0,10,10.00
10/07/2004,17:10,1039.25,1039.50,1039.25,1039.50,25,3,28.00
10/07/2004,17:11,1039.25,1039.25,1039.25,1039.25,0,4,4.00
10/07/2004,17:12,1039.25,1039.50,1039.25,1039.50,1,5,6.00
10/07/2004,17:13,1039.50,1039.50,1039.25,1039.25,10,1,11.00
10/07/2004,17:14,1039.25,1039.25,1039.25,1039.25,0,6,6.00
10/07/2004,17:16,1039.25,1039.25,1039.00,1039.00,0,42,42.00
10/07/2004,17:17,1039.00,1039.50,1038.75,1039.00,72,194,266.00
10/07/2004,17:18,1038.75,1038.75,1038.50,1038.75,5,175,180.00
10/07/2004,17:19,1038.75,1038.75,1038.75,1038.75,30,0,30.00
10/07/2004,17:23,1038.75,1039.00,1038.75,1039.00,71,0,71.00
10/07/2004,17:25,1038.75,1038.75,1038.50,1038.75,1,16,17.00
10/07/2004,17:27,1038.75,1038.75,1038.75,1038.75,5,0,5.00
10/07/2004,17:30,1038.75,1038.75,1038.75,1038.75,5,0,5.00
10/07/2004,17:32,1038.50,1038.75,1038.50,1038.75,1,10,11.00
10/07/2004,17:33,1038.75,1038.75,1038.75,1038.75,3,0,3.00
10/07/2004,17:34,1038.75,1038.75,1038.50,1038.50,1,1,2.00
10/07/2004,17:35,1038.75,1038.75,1038.25,1038.25,2,71,73.00
10/07/2004,17:37,1038.25,1038.25,1038.25,1038.25,0,15,15.00
10/07/2004,17:38,1038.50,1038.75,1038.50,1038.75,68,0,68.00
10/07/2004,17:39,1039.00,1039.00,1039.00,1039.00,23,0,23.00
10/07/2004,17:40,1039.25,1039.25,1039.25,1039.25,6,0,6.00
10/07/2004,17:41,1039.25,1039.25,1039.00,1039.00,5,1,6.00
10/07/2004,17:42,1039.00,1039.00,1039.00,1039.00,0,1,1.00
10/07/2004,17:47,1039.00,1039.00,1039.00,1039.00,0,1,1.00
10/07/2004,17:50,1039.00,1039.00,1039.00,1039.00,0,2,2.00
10/07/2004,17:52,1039.00,1039.00,1039.00,1039.00,0,5,5.00
10/07/2004,17:55,1039.25,1039.25,1039.25,1039.25,1,0,1.00
10/07/2004,18:02,1039.25,1039.25,1039.25,1039.25,6,0,6.00
10/07/2004,18:05,1039.25,1039.25,1039.25,1039.25,1,0,1.00
10/07/2004,18:07,1039.00,1039.00,1039.00,1039.00,0,1,1.00
10/07/2004,18:12,1039.00,1039.00,1039.00,1039.00,0,1,1.00
10/07/2004,18:13,1039.00,1039.00,1039.00,1039.00,0,1,1.00
10/07/2004,18:14,1039.25,1039.25,1039.00,1039.00,1,2,3.00
10/07/2004,18:15,1039.00,1039.00,1039.00,1039.00,0,1,1.00
10/07/2004,18:18,1039.00,1039.00,1039.00,1039.00,0,1,1.00
10/07/2004,18:19,1039.00,1039.00,1039.00,1039.00,0,1,1.00
10/07/2004,18:21,1039.00,1039.00,1039.00,1039.00,0,1,1.00
10/07/2004,18:22,1039.25,1039.25,1039.25,1039.25,5,0,5.00
10/07/2004,18:24,1039.25,1039.25,1039.25,1039.25,1,0,1.00
10/07/2004,18:25,1039.25,1039.25,1039.25,1039.25,2,0,2.00
10/07/2004,18:27,1039.25,1039.25,1039.25,1039.25,8,0,8.00
10/07/2004,18:29,1039.25,1039.25,1039.25,1039.25,2,0,2.00
10/07/2004,18:30,1039.25,1039.25,1039.25,1039.25,3,0,3.00
10/07/2004,18:31,1039.25,1039.50,1039.25,1039.50,8,0,8.00
10/07/2004,18:32,1039.25,1039.25,1039.25,1039.25,0,2,2.00
10/07/2004,18:33,1039.50,1039.50,1039.50,1039.50,20,0,20.00
10/07/2004,18:34,1039.25,1039.50,1039.25,1039.50,25,11,36.00
10/07/2004,18:36,1039.25,1039.25,1039.25,1039.25,0,3,3.00
10/07/2004,18:42,1039.25,1039.25,1039.25,1039.25,0,4,4.00
10/07/2004,18:43,1039.25,1039.25,1039.25,1039.25,0,50,50.00
10/07/2004,18:44,1039.00,1039.00,1039.00,1039.00,0,3,3.00
10/07/2004,18:45,1039.25,1039.25,1039.25,1039.25,11,0,11.00
10/07/2004,18:46,1039.25,1039.25,1039.25,1039.25,2,0,2.00
10/07/2004,18:47,1039.50,1039.50,1039.50,1039.50,10,0,10.00
10/07/2004,18:48,1039.50,1039.50,1039.50,1039.50,10,0,10.00
10/07/2004,18:49,1039.50,1039.50,1039.50,1039.50,2,0,2.00
10/07/2004,18:50,1039.50,1039.50,1039.25,1039.25,20,6,26.00
10/07/2004,18:52,1039.50,1039.50,1039.25,1039.25,1,25,26.00
10/07/2004,18:57,1039.25,1039.25,1039.25,1039.25,0,1,1.00
10/07/2004,18:58,1039.00,1039.25,1039.00,1039.25,1,1,2.00
10/07/2004,19:02,1039.25,1039.25,1039.25,1039.25,2,0,2.00
10/07/2004,19:03,1039.25,1039.25,1039.25,1039.25,7,0,7.00
10/07/2004,19:04,1039.25,1039.25,1039.25,1039.25,3,0,3.00
10/07/2004,19:08,1039.25,1039.25,1039.25,1039.25,1,0,1.00
10/07/2004,19:10,1039.25,1039.25,1039.25,1039.25,49,0,49.00
10/07/2004,19:14,1039.25,1039.25,1039.25,1039.25,5,0,5.00
10/07/2004,19:19,1039.25,1039.25,1039.25,1039.25,31,0,31.00
10/07/2004,19:20,1039.25,1039.25,1039.25,1039.25,1,0,1.00
10/07/2004,19:24,1039.50,1039.50,1039.50,1039.50,35,0,35.00
10/07/2004,19:25,1039.50,1039.50,1039.50,1039.50,50,0,50.00
10/07/2004,19:26,1039.75,1039.75,1039.50,1039.50,5,4,9.00
10/07/2004,19:28,1039.50,1039.50,1039.50,1039.50,0,1,1.00
10/07/2004,19:32,1039.75,1039.75,1039.50,1039.50,26,1,27.00
10/07/2004,19:33,1039.75,1039.75,1039.75,1039.75,25,0,25.00
10/07/2004,19:34,1039.75,1039.75,1039.75,1039.75,5,0,5.00
10/07/2004,19:35,1039.50,1039.50,1039.50,1039.50,0,18,18.00
10/07/2004,19:36,1039.50,1039.75,1039.50,1039.75,134,4,138.00
10/07/2004,19:37,1040.00,1040.00,1039.75,1039.75,18,7,25.00
10/07/2004,19:38,1040.00,1040.00,1039.75,1040.00,2,1,3.00
10/07/2004,19:39,1040.00,1040.00,1040.00,1040.00,1,0,1.00
10/07/2004,19:40,1039.75,1039.75,1039.75,1039.75,0,8,8.00
10/07/2004,19:41,1039.75,1039.75,1039.75,1039.75,0,10,10.00
10/07/2004,19:42,1039.75,1039.75,1039.75,1039.75,0,12,12.00
10/07/2004,19:43,1039.75,1039.75,1039.75,1039.75,0,100,100.00
10/07/2004,19:45,1039.75,1039.75,1039.50,1039.50,0,76,76.00
10/07/2004,19:46,1039.25,1039.50,1039.25,1039.50,19,3,22.00
10/07/2004,19:48,1039.50,1039.50,1039.50,1039.50,1,0,1.00
10/07/2004,19:52,1039.50,1039.50,1039.50,1039.50,10,0,10.00
10/07/2004,19:53,1039.50,1039.50,1039.50,1039.50,1,0,1.00
10/07/2004,19:57,1039.50,1039.50,1039.50,1039.50,1,0,1.00
10/07/2004,20:01,1039.50,1039.50,1039.50,1039.50,1,0,1.00
10/07/2004,20:02,1039.50,1039.50,1039.50,1039.50,1,0,1.00
10/07/2004,20:03,1039.25,1039.25,1039.25,1039.25,0,1,1.00
10/07/2004,20:05,1039.50,1039.50,1039.50,1039.50,26,0,26.00
10/07/2004,20:20,1039.50,1039.50,1039.50,1039.50,1,0,1.00
10/07/2004,20:21,1039.50,1039.50,1039.50,1039.50,1,0,1.00
10/07/2004,20:22,1039.50,1039.50,1039.50,1039.50,1,0,1.00
10/07/2004,20:27,1039.50,1039.50,1039.50,1039.50,35,0,35.00
10/07/2004,20:30,1039.75,1039.75,1039.75,1039.75,6,0,6.00
10/07/2004,20:31,1039.75,1039.75,1039.75,1039.75,1,0,1.00
10/07/2004,20:33,1039.50,1039.50,1039.50,1039.50,0,3,3.00
10/07/2004,20:34,1039.50,1039.75,1039.50,1039.75,1,2,3.00
10/07/2004,20:36,1039.75,1039.75,1039.75,1039.75,23,0,23.00
10/07/2004,20:37,1039.75,1039.75,1039.75,1039.75,18,0,18.00
10/07/2004,20:40,1039.75,1039.75,1039.75,1039.75,20,0,20.00
10/07/2004,20:43,1040.00,1040.00,1040.00,1040.00,2,0,2.00
10/07/2004,20:45,1039.75,1039.75,1039.75,1039.75,0,44,44.00
10/07/2004,20:46,1039.75,1039.75,1039.75,1039.75,0,6,6.00
10/07/2004,20:48,1039.75,1039.75,1039.75,1039.75,0,10,10.00
10/07/2004,20:51,1040.00,1040.00,1040.00,1040.00,10,0,10.00
10/07/2004,20:54,1040.00,1040.00,1040.00,1040.00,10,0,10.00
10/07/2004,20:55,1039.75,1039.75,1039.75,1039.75,0,1,1.00
10/07/2004,20:56,1039.75,1040.00,1039.75,1040.00,7,5,12.00
10/07/2004,20:57,1039.75,1039.75,1039.75,1039.75,0,1,1.00
10/07/2004,20:59,1040.00,1040.00,1040.00,1040.00,2,0,2.00
10/07/2004,21:00,1039.75,1039.75,1039.75,1039.75,0,1,1.00
10/07/2004,21:01,1039.75,1039.75,1039.75,1039.75,0,1,1.00
10/07/2004,21:02,1039.75,1040.00,1039.75,1040.00,1,1,2.00
10/07/2004,21:03,1039.75,1039.75,1039.75,1039.75,0,35,35.00
10/07/2004,21:04,1039.75,1039.75,1039.75,1039.75,0,10,10.00
10/07/2004,21:05,1039.50,1039.50,1039.50,1039.50,0,1,1.00
10/07/2004,21:07,1039.75,1039.75,1039.75,1039.75,1,0,1.00
10/07/2004,21:09,1039.75,1039.75,1039.75,1039.75,3,0,3.00
10/07/2004,21:11,1040.00,1040.00,1040.00,1040.00,99,0,99.00
10/07/2004,21:12,1040.00,1040.25,1040.00,1040.25,10,0,10.00
10/07/2004,21:14,1040.00,1040.00,1040.00,1040.00,0,6,6.00
10/07/2004,21:16,1040.25,1040.25,1040.25,1040.25,5,0,5.00
10/07/2004,21:17,1040.25,1040.25,1040.25,1040.25,10,0,10.00
10/07/2004,21:20,1040.25,1040.25,1040.00,1040.00,25,26,51.00
10/07/2004,21:21,1040.00,1040.00,1040.00,1040.00,0,36,36.00
10/07/2004,21:22,1040.00,1040.25,1040.00,1040.25,6,1,7.00
10/07/2004,21:26,1040.00,1040.00,1040.00,1040.00,0,1,1.00
10/07/2004,21:28,1040.00,1040.00,1040.00,1040.00,0,5,5.00
10/07/2004,21:31,1040.25,1040.25,1040.25,1040.25,1,0,1.00
10/07/2004,21:32,1039.75,1039.75,1039.75,1039.75,0,1,1.00
10/07/2004,21:33,1040.00,1040.00,1039.75,1039.75,5,3,8.00
10/07/2004,21:36,1040.25,1040.25,1040.25,1040.25,1,0,1.00
10/07/2004,21:39,1040.00,1040.00,1039.75,1039.75,0,4,4.00
10/07/2004,21:40,1040.00,1040.00,1040.00,1040.00,3,0,3.00
10/07/2004,21:41,1040.00,1040.00,1040.00,1040.00,1,0,1.00
10/07/2004,21:45,1039.75,1039.75,1039.75,1039.75,0,6,6.00
10/07/2004,21:46,1040.00,1040.00,1040.00,1040.00,13,0,13.00
10/07/2004,21:48,1040.00,1040.00,1039.75,1039.75,1,1,2.00
10/07/2004,21:49,1039.75,1040.00,1039.75,1040.00,10,16,26.00
10/07/2004,21:52,1040.00,1040.00,1040.00,1040.00,1,0,1.00
10/07/2004,21:53,1040.00,1040.00,1040.00,1040.00,1,0,1.00
10/07/2004,21:57,1039.75,1039.75,1039.75,1039.75,0,1,1.00
10/07/2004,22:00,1040.00,1040.00,1040.00,1040.00,1,0,1.00
10/07/2004,22:02,1040.00,1040.00,1040.00,1040.00,4,0,4.00
10/07/2004,22:05,1039.75,1039.75,1039.75,1039.75,0,1,1.00
10/07/2004,22:06,1040.00,1040.00,1040.00,1040.00,40,0,40.00
10/07/2004,22:07,1040.00,1040.00,1040.00,1040.00,1,0,1.00
10/07/2004,22:09,1040.00,1040.00,1039.75,1040.00,5,1,6.00
10/07/2004,22:10,1040.00,1040.25,1040.00,1040.25,3,0,3.00
10/07/2004,22:14,1040.00,1040.00,1039.75,1039.75,0,9,9.00
10/07/2004,22:20,1040.00,1040.00,1040.00,1040.00,1,0,1.00
10/07/2004,22:31,1040.00,1040.00,1040.00,1040.00,1,0,1.00
10/07/2004,22:33,1040.00,1040.00,1040.00,1040.00,10,0,10.00
10/07/2004,22:34,1040.00,1040.00,1040.00,1040.00,5,0,5.00
10/07/2004,22:37,1040.00,1040.00,1040.00,1040.00,4,0,4.00
10/07/2004,22:39,1040.00,1040.00,1040.00,1040.00,1,0,1.00
10/07/2004,22:51,1040.00,1040.00,1040.00,1040.00,1,0,1.00
10/07/2004,22:57,1040.25,1040.25,1040.25,1040.25,5,0,5.00
10/07/2004,23:01,1040.25,1040.25,1040.25,1040.25,1,0,1.00
10/07/2004,23:03,1040.25,1040.25,1040.25,1040.25,1,0,1.00
10/07/2004,23:07,1040.00,1040.00,1040.00,1040.00,0,1,1.00
10/07/2004,23:10,1040.00,1040.00,1040.00,1040.00,0,1,1.00
10/07/2004,23:11,1040.00,1040.00,1040.00,1040.00,0,2,2.00
10/07/2004,23:12,1040.00,1040.00,1040.00,1040.00,0,25,25.00
10/07/2004,23:13,1040.00,1040.00,1040.00,1040.00,0,15,15.00
10/07/2004,23:15,1040.25,1040.25,1040.00,1040.00,5,1,6.00
10/07/2004,23:16,1040.00,1040.00,1040.00,1040.00,0,4,4.00
10/07/2004,23:18,1039.75,1039.75,1039.75,1039.75,0,1,1.00
10/07/2004,23:22,1040.00,1040.00,1040.00,1040.00,2,0,2.00
10/07/2004,23:23,1039.75,1039.75,1039.75,1039.75,0,60,60.00
10/07/2004,23:25,1039.75,1039.75,1039.75,1039.75,0,3,3.00
10/07/2004,23:28,1039.75,1039.75,1039.75,1039.75,0,1,1.00
10/07/2004,23:32,1039.75,1039.75,1039.75,1039.75,0,1,1.00
10/07/2004,23:35,1039.50,1039.50,1039.50,1039.50,0,102,102.00
10/07/2004,23:40,1039.50,1039.50,1039.50,1039.50,0,1,1.00
10/07/2004,23:41,1039.50,1039.50,1039.50,1039.50,0,4,4.00
10/07/2004,23:42,1039.50,1039.50,1039.50,1039.50,0,1,1.00
10/07/2004,23:45,1039.50,1039.50,1039.50,1039.50,0,1,1.00
10/07/2004,23:46,1039.50,1039.50,1039.50,1039.50,0,5,5.00
10/07/2004,23:47,1039.50,1039.50,1039.50,1039.50,0,2,2.00
10/07/2004,23:49,1039.50,1039.50,1039.50,1039.50,0,5,5.00
10/07/2004,23:50,1039.50,1039.50,1039.50,1039.50,0,5,5.00
10/07/2004,23:58,1039.50,1039.50,1039.50,1039.50,0,1,1.00
10/07/2004,23:59,1039.50,1039.75,1039.50,1039.75,1,2,3.00
10/08/2004,00:01,1039.50,1039.50,1039.50,1039.50,0,8,8.00
10/08/2004,00:04,1039.50,1039.50,1039.50,1039.50,0,1,1.00
10/08/2004,00:05,1039.75,1039.75,1039.75,1039.75,2,0,2.00
10/08/2004,00:06,1039.50,1039.75,1039.50,1039.75,1,1,2.00
10/08/2004,00:07,1039.75,1039.75,1039.50,1039.50,1,1,2.00
10/08/2004,00:14,1039.25,1039.25,1039.25,1039.25,0,10,10.00
10/08/2004,00:15,1039.25,1039.25,1039.25,1039.25,0,2,2.00
10/08/2004,00:19,1039.50,1039.50,1039.50,1039.50,2,0,2.00
10/08/2004,00:21,1039.25,1039.25,1039.25,1039.25,0,1,1.00
10/08/2004,00:24,1039.25,1039.25,1039.25,1039.25,0,1,1.00
10/08/2004,00:27,1039.50,1039.50,1039.50,1039.50,4,0,4.00
10/08/2004,00:30,1039.50,1039.50,1039.50,1039.50,15,0,15.00
10/08/2004,00:31,1039.75,1039.75,1039.75,1039.75,1,0,1.00
10/08/2004,00:32,1039.50,1039.50,1039.50,1039.50,0,1,1.00
10/08/2004,00:33,1039.75,1039.75,1039.75,1039.75,2,0,2.00
10/08/2004,00:35,1039.75,1039.75,1039.75,1039.75,6,0,6.00
10/08/2004,00:37,1039.75,1039.75,1039.75,1039.75,4,0,4.00
10/08/2004,00:38,1039.50,1039.50,1039.50,1039.50,0,1,1.00
10/08/2004,00:39,1039.50,1039.50,1039.50,1039.50,0,1,1.00
10/08/2004,00:41,1039.50,1039.50,1039.50,1039.50,0,3,3.00
10/08/2004,00:42,1039.50,1039.50,1039.50,1039.50,0,2,2.00
10/08/2004,00:44,1039.50,1039.50,1039.50,1039.50,0,2,2.00
10/08/2004,00:54,1039.50,1039.50,1039.50,1039.50,0,11,11.00
10/08/2004,00:56,1039.50,1039.75,1039.50,1039.75,8,14,22.00
10/08/2004,00:57,1039.75,1039.75,1039.75,1039.75,8,0,8.00
10/08/2004,00:58,1039.75,1039.75,1039.75,1039.75,1,0,1.00
10/08/2004,00:59,1040.00,1040.00,1040.00,1040.00,9,0,9.00
10/08/2004,01:00,1040.00,1040.00,1040.00,1040.00,5,0,5.00
10/08/2004,01:01,1040.00,1040.00,1040.00,1040.00,8,0,8.00
10/08/2004,01:02,1040.00,1040.00,1040.00,1040.00,1,0,1.00
10/08/2004,01:03,1040.00,1040.00,1040.00,1040.00,22,0,22.00
10/08/2004,01:05,1040.00,1040.00,1039.75,1039.75,1,2,3.00
10/08/2004,01:06,1039.75,1039.75,1039.75,1039.75,0,1,1.00
10/08/2004,01:10,1039.50,1039.50,1039.50,1039.50,0,2,2.00
10/08/2004,01:13,1039.75,1039.75,1039.75,1039.75,41,0,41.00
10/08/2004,01:14,1039.75,1039.75,1039.75,1039.75,17,0,17.00
10/08/2004,01:16,1039.75,1039.75,1039.75,1039.75,1,0,1.00
10/08/2004,01:17,1039.75,1039.75,1039.75,1039.75,10,0,10.00
10/08/2004,01:22,1039.75,1039.75,1039.75,1039.75,1,0,1.00
10/08/2004,01:23,1040.00,1040.25,1040.00,1040.00,5,35,40.00
10/08/2004,01:24,1040.00,1040.25,1040.00,1040.25,1,30,31.00
10/08/2004,01:25,1040.00,1040.00,1040.00,1040.00,0,40,40.00
10/08/2004,01:26,1040.00,1040.00,1040.00,1040.00,0,1,1.00
10/08/2004,01:27,1040.25,1040.25,1040.25,1040.25,4,0,4.00
10/08/2004,01:28,1040.00,1040.00,1040.00,1040.00,0,18,18.00
10/08/2004,01:30,1040.25,1040.25,1040.00,1040.00,4,1,5.00
10/08/2004,01:32,1040.00,1040.00,1040.00,1040.00,0,25,25.00
10/08/2004,01:33,1040.00,1040.00,1040.00,1040.00,0,1,1.00
10/08/2004,01:34,1040.00,1040.00,1040.00,1040.00,0,5,5.00
10/08/2004,01:35,1039.75,1039.75,1039.75,1039.75,0,6,6.00
10/08/2004,01:38,1039.75,1039.75,1039.75,1039.75,0,10,10.00
10/08/2004,01:39,1039.75,1039.75,1039.75,1039.75,0,2,2.00
10/08/2004,01:40,1039.75,1039.75,1039.75,1039.75,0,12,12.00
10/08/2004,01:41,1039.75,1039.75,1039.75,1039.75,0,1,1.00
10/08/2004,01:42,1039.75,1039.75,1039.75,1039.75,0,9,9.00
10/08/2004,01:44,1039.75,1039.75,1039.75,1039.75,0,23,23.00
10/08/2004,01:46,1039.75,1039.75,1039.75,1039.75,0,7,7.00
10/08/2004,01:47,1039.75,1039.75,1039.75,1039.75,0,1,1.00
10/08/2004,01:48,1039.75,1039.75,1039.75,1039.75,0,1,1.00
10/08/2004,01:49,1039.50,1039.50,1039.50,1039.50,0,3,3.00
10/08/2004,01:50,1039.50,1039.50,1039.50,1039.50,0,2,2.00
10/08/2004,01:51,1039.50,1039.50,1039.50,1039.50,0,1,1.00
10/08/2004,01:52,1039.75,1039.75,1039.75,1039.75,1,0,1.00
10/08/2004,01:54,1039.50,1039.50,1039.50,1039.50,0,2,2.00
10/08/2004,01:55,1039.50,1039.50,1039.50,1039.50,0,12,12.00
10/08/2004,01:57,1039.50,1039.50,1039.50,1039.50,0,56,56.00
10/08/2004,01:58,1039.50,1039.50,1039.50,1039.50,0,11,11.00
10/08/2004,01:59,1039.25,1039.25,1039.25,1039.25,0,30,30.00
10/08/2004,02:00,1039.25,1039.25,1039.00,1039.00,0,125,125.00
10/08/2004,02:01,1039.00,1039.25,1038.75,1039.25,146,67,213.00
10/08/2004,02:02,1039.25,1039.25,1039.00,1039.25,12,133,145.00
10/08/2004,02:03,1039.00,1039.00,1039.00,1039.00,0,116,116.00
10/08/2004,02:04,1039.00,1039.00,1039.00,1039.00,0,42,42.00
10/08/2004,02:05,1039.00,1039.25,1039.00,1039.25,117,31,148.00
10/08/2004,02:06,1039.25,1039.50,1039.25,1039.50,72,0,72.00
10/08/2004,02:07,1039.50,1039.75,1039.50,1039.75,34,18,52.00
10/08/2004,02:08,1039.75,1039.75,1039.50,1039.50,34,48,82.00
10/08/2004,02:09,1039.50,1039.50,1039.50,1039.50,0,32,32.00
10/08/2004,02:10,1039.50,1039.50,1039.50,1039.50,0,3,3.00
10/08/2004,02:11,1039.75,1040.00,1039.75,1039.75,27,16,43.00
10/08/2004,02:12,1040.00,1040.00,1039.75,1039.75,2,10,12.00
10/08/2004,02:13,1040.00,1040.00,1040.00,1040.00,55,0,55.00
10/08/2004,02:14,1040.00,1040.00,1040.00,1040.00,48,0,48.00
10/08/2004,02:15,1040.00,1040.00,1039.75,1039.75,1,3,4.00
10/08/2004,02:16,1039.50,1039.50,1039.50,1039.50,0,43,43.00
10/08/2004,02:17,1039.75,1039.75,1039.50,1039.50,50,14,64.00
10/08/2004,02:18,1039.50,1039.75,1039.50,1039.75,37,49,86.00
10/08/2004,02:19,1040.00,1040.00,1040.00,1040.00,30,0,30.00
10/08/2004,02:20,1040.00,1040.00,1040.00,1040.00,9,0,9.00
10/08/2004,02:22,1040.00,1040.00,1040.00,1040.00,26,0,26.00
10/08/2004,02:23,1040.25,1040.25,1040.25,1040.25,40,0,40.00
10/08/2004,02:24,1040.25,1040.25,1040.25,1040.25,1,0,1.00
10/08/2004,02:25,1040.25,1040.25,1040.25,1040.25,50,0,50.00
10/08/2004,02:26,1040.25,1040.25,1040.25,1040.25,10,0,10.00
10/08/2004,02:27,1040.25,1040.25,1040.00,1040.25,25,10,35.00
10/08/2004,02:28,1040.00,1040.00,1040.00,1040.00,0,52,52.00
10/08/2004,02:29,1040.00,1040.00,1040.00,1040.00,0,1,1.00
10/08/2004,02:30,1040.00,1040.00,1040.00,1040.00,0,21,21.00
10/08/2004,02:31,1040.00,1040.00,1040.00,1040.00,0,14,14.00
10/08/2004,02:32,1040.00,1040.00,1039.75,1040.00,12,26,38.00
10/08/2004,02:33,1040.00,1040.00,1040.00,1040.00,55,0,55.00
10/08/2004,02:34,1040.00,1040.00,1040.00,1040.00,7,0,7.00
10/08/2004,02:35,1040.25,1040.25,1040.00,1040.00,50,7,57.00
10/08/2004,02:36,1040.00,1040.00,1040.00,1040.00,0,6,6.00
10/08/2004,02:37,1040.00,1040.00,1040.00,1040.00,0,7,7.00
10/08/2004,02:39,1040.00,1040.50,1040.00,1040.50,144,7,151.00
10/08/2004,02:40,1040.50,1040.50,1040.25,1040.25,7,25,32.00
10/08/2004,02:41,1040.25,1040.25,1039.75,1039.75,0,73,73.00
10/08/2004,02:42,1039.75,1039.75,1039.75,1039.75,0,12,12.00
10/08/2004,02:43,1039.75,1039.75,1039.75,1039.75,0,4,4.00
10/08/2004,02:44,1040.00,1040.25,1040.00,1040.00,36,7,43.00
10/08/2004,02:45,1040.00,1040.00,1040.00,1040.00,0,13,13.00
10/08/2004,02:46,1040.00,1040.00,1040.00,1040.00,0,27,27.00
10/08/2004,02:47,1040.00,1040.00,1040.00,1040.00,0,85,85.00
10/08/2004,02:48,1040.00,1040.25,1040.00,1040.25,18,5,23.00
10/08/2004,02:49,1040.25,1040.25,1040.00,1040.00,40,8,48.00
10/08/2004,02:50,1040.00,1040.00,1040.00,1040.00,0,19,19.00
10/08/2004,02:51,1040.00,1040.00,1040.00,1040.00,0,2,2.00
10/08/2004,02:53,1040.00,1040.00,1040.00,1040.00,0,27,27.00
10/08/2004,02:54,1040.25,1040.25,1040.00,1040.25,90,15,105.00
10/08/2004,02:55,1040.50,1040.75,1040.50,1040.75,117,0,117.00
10/08/2004,02:56,1040.75,1040.75,1040.75,1040.75,6,0,6.00
10/08/2004,02:57,1040.75,1040.75,1040.50,1040.75,12,2,14.00
10/08/2004,02:58,1040.50,1040.50,1040.50,1040.50,0,141,141.00
10/08/2004,02:59,1040.50,1041.00,1040.50,1040.75,109,16,125.00
10/08/2004,03:00,1041.00,1041.00,1040.75,1040.75,6,53,59.00
10/08/2004,03:01,1040.75,1040.75,1040.50,1040.50,0,96,96.00
10/08/2004,03:02,1040.75,1040.75,1040.50,1040.50,27,1,28.00
10/08/2004,03:03,1040.50,1040.50,1040.50,1040.50,0,1,1.00
10/08/2004,03:04,1040.50,1040.50,1040.50,1040.50,0,10,10.00
10/08/2004,03:05,1040.50,1040.50,1040.50,1040.50,0,122,122.00
10/08/2004,03:06,1040.25,1040.25,1040.00,1040.00,0,64,64.00
10/08/2004,03:09,1040.00,1040.00,1040.00,1040.00,0,63,63.00
10/08/2004,03:10,1040.00,1040.25,1039.75,1040.25,32,3,35.00
10/08/2004,03:11,1040.25,1040.25,1040.25,1040.25,4,0,4.00
10/08/2004,03:12,1040.25,1040.25,1040.25,1040.25,8,0,8.00
10/08/2004,03:13,1040.25,1040.25,1040.25,1040.25,3,0,3.00
10/08/2004,03:14,1040.25,1040.25,1040.25,1040.25,2,0,2.00
10/08/2004,03:15,1040.25,1040.25,1040.00,1040.00,11,9,20.00
10/08/2004,03:16,1040.25,1040.50,1040.25,1040.50,53,0,53.00
10/08/2004,03:17,1040.50,1040.75,1040.50,1040.75,6,0,6.00
10/08/2004,03:19,1040.50,1040.50,1040.50,1040.50,0,29,29.00
10/08/2004,03:21,1040.25,1040.75,1040.25,1040.75,21,9,30.00
10/08/2004,03:22,1040.75,1040.75,1040.50,1040.50,5,29,34.00
10/08/2004,03:23,1040.50,1040.75,1040.50,1040.75,4,1,5.00
10/08/2004,03:25,1040.75,1040.75,1040.75,1040.75,74,0,74.00
10/08/2004,03:26,1040.75,1040.75,1040.75,1040.75,9,0,9.00
10/08/2004,03:27,1041.00,1041.00,1040.75,1040.75,19,5,24.00
10/08/2004,03:28,1040.75,1040.75,1040.75,1040.75,0,3,3.00
10/08/2004,03:30,1040.75,1041.00,1040.75,1041.00,73,1,74.00
10/08/2004,03:31,1041.00,1041.00,1040.75,1040.75,1,13,14.00
10/08/2004,03:32,1040.75,1040.75,1040.75,1040.75,0,14,14.00
10/08/2004,03:34,1040.75,1040.75,1040.75,1040.75,0,4,4.00
10/08/2004,03:35,1040.75,1040.75,1040.75,1040.75,0,17,17.00
10/08/2004,03:36,1040.75,1040.75,1040.75,1040.75,0,1,1.00
10/08/2004,03:37,1040.75,1040.75,1040.75,1040.75,0,33,33.00
10/08/2004,03:39,1041.00,1041.25,1041.00,1041.00,109,12,121.00
10/08/2004,03:40,1041.00,1041.00,1041.00,1041.00,0,1,1.00
10/08/2004,03:41,1041.25,1041.25,1041.00,1041.00,1,30,31.00
10/08/2004,03:42,1041.00,1041.25,1041.00,1041.25,23,33,56.00
10/08/2004,03:43,1041.25,1041.50,1041.00,1041.50,174,20,194.00
10/08/2004,03:44,1041.50,1041.50,1041.25,1041.25,26,17,43.00
10/08/2004,03:45,1041.25,1041.50,1041.25,1041.50,10,6,16.00
10/08/2004,03:46,1041.50,1041.50,1041.50,1041.50,1,0,1.00
10/08/2004,03:48,1041.25,1041.25,1041.00,1041.00,0,179,179.00
10/08/2004,03:51,1041.00,1041.50,1041.00,1041.50,31,25,56.00
10/08/2004,03:52,1041.50,1041.50,1041.25,1041.50,25,44,69.00
10/08/2004,03:53,1041.50,1041.50,1041.50,1041.50,1,0,1.00
10/08/2004,03:54,1041.50,1041.50,1041.50,1041.50,54,0,54.00
10/08/2004,03:55,1041.50,1041.50,1041.50,1041.50,1,0,1.00
10/08/2004,03:56,1041.25,1041.50,1041.25,1041.50,8,12,20.00
10/08/2004,03:57,1041.50,1041.50,1041.25,1041.25,15,133,148.00
10/08/2004,03:58,1041.25,1041.25,1041.25,1041.25,0,99,99.00
10/08/2004,03:59,1041.50,1041.50,1041.25,1041.50,97,1,98.00
10/08/2004,04:00,1041.50,1041.50,1041.25,1041.50,29,12,41.00
10/08/2004,04:01,1041.50,1041.75,1041.50,1041.75,45,0,45.00
10/08/2004,04:02,1041.50,1042.00,1041.50,1042.00,215,1,216.00
10/08/2004,04:03,1042.00,1042.00,1041.75,1041.75,9,190,199.00
10/08/2004,04:04,1041.75,1041.75,1041.75,1041.75,0,88,88.00
10/08/2004,04:05,1041.75,1041.75,1041.50,1041.75,13,18,31.00
10/08/2004,04:06,1041.75,1041.75,1041.75,1041.75,56,0,56.00
10/08/2004,04:07,1041.75,1042.00,1041.75,1042.00,32,15,47.00
10/08/2004,04:08,1042.00,1042.00,1041.50,1041.50,21,123,144.00
10/08/2004,04:09,1041.75,1041.75,1041.50,1041.75,42,12,54.00
10/08/2004,04:10,1041.75,1041.75,1041.75,1041.75,10,0,10.00
10/08/2004,04:11,1042.00,1042.00,1041.75,1041.75,5,1,6.00
10/08/2004,04:12,1041.75,1041.75,1041.75,1041.75,0,1,1.00
10/08/2004,04:13,1041.75,1042.00,1041.75,1042.00,4,13,17.00
10/08/2004,04:14,1041.75,1042.00,1041.75,1042.00,8,2,10.00
10/08/2004,04:15,1041.75,1041.75,1041.75,1041.75,0,57,57.00
10/08/2004,04:16,1041.75,1041.75,1041.75,1041.75,0,20,20.00
10/08/2004,04:17,1041.75,1041.75,1041.75,1041.75,0,45,45.00
10/08/2004,04:18,1042.00,1042.00,1042.00,1042.00,2,0,2.00
10/08/2004,04:21,1042.00,1042.25,1041.75,1041.75,271,135,406.00
10/08/2004,04:22,1042.00,1042.00,1042.00,1042.00,3,0,3.00
10/08/2004,04:23,1042.00,1042.00,1042.00,1042.00,33,0,33.00
10/08/2004,04:24,1042.00,1042.00,1042.00,1042.00,25,0,25.00
10/08/2004,04:25,1042.25,1042.25,1042.25,1042.25,28,0,28.00
10/08/2004,04:26,1042.00,1042.25,1042.00,1042.00,3,20,23.00
10/08/2004,04:27,1042.00,1042.25,1042.00,1042.25,1,6,7.00
10/08/2004,04:28,1042.00,1042.00,1042.00,1042.00,0,11,11.00
10/08/2004,04:29,1042.00,1042.00,1042.00,1042.00,0,74,74.00
10/08/2004,04:30,1042.00,1042.00,1042.00,1042.00,0,5,5.00
10/08/2004,04:31,1042.00,1042.50,1042.00,1042.50,198,14,212.00
10/08/2004,04:32,1042.25,1042.75,1042.25,1042.50,246,27,273.00
10/08/2004,04:33,1042.50,1042.50,1042.25,1042.50,200,64,264.00
10/08/2004,04:34,1042.50,1042.50,1042.25,1042.25,65,2,67.00
10/08/2004,04:35,1042.50,1042.75,1042.50,1042.50,3,1,4.00
10/08/2004,04:36,1042.50,1042.75,1042.50,1042.75,1,11,12.00
10/08/2004,04:37,1042.50,1042.50,1042.25,1042.25,0,157,157.00
10/08/2004,04:38,1042.25,1042.50,1042.25,1042.50,28,12,40.00
10/08/2004,04:39,1042.50,1042.75,1042.25,1042.75,37,10,47.00
10/08/2004,04:40,1042.75,1042.75,1042.50,1042.50,2,18,20.00
10/08/2004,04:41,1042.50,1042.75,1042.50,1042.75,120,19,139.00
10/08/2004,04:42,1042.50,1043.00,1042.50,1042.75,56,13,69.00
10/08/2004,04:43,1043.00,1043.00,1042.75,1042.75,1,86,87.00
10/08/2004,04:44,1042.75,1043.00,1042.75,1043.00,2,55,57.00
10/08/2004,04:45,1042.75,1042.75,1042.75,1042.75,0,17,17.00
10/08/2004,04:46,1042.75,1042.75,1042.50,1042.75,7,35,42.00
10/08/2004,04:47,1042.50,1042.75,1042.50,1042.75,71,4,75.00
10/08/2004,04:48,1042.75,1042.75,1042.75,1042.75,12,0,12.00
10/08/2004,04:49,1043.00,1043.00,1043.00,1043.00,2,0,2.00
10/08/2004,04:50,1042.75,1042.75,1042.75,1042.75,0,8,8.00
10/08/2004,04:51,1042.75,1043.00,1042.75,1043.00,3,11,14.00
10/08/2004,04:52,1042.75,1042.75,1042.75,1042.75,0,2,2.00
10/08/2004,04:53,1042.75,1042.75,1042.75,1042.75,0,19,19.00
10/08/2004,04:54,1043.00,1043.00,1042.75,1042.75,2,22,24.00
10/08/2004,04:55,1042.75,1042.75,1042.50,1042.75,1,26,27.00
10/08/2004,04:56,1042.50,1042.50,1042.50,1042.50,0,45,45.00
10/08/2004,04:57,1042.50,1042.50,1042.50,1042.50,0,15,15.00
10/08/2004,04:58,1042.50,1042.50,1042.25,1042.50,4,10,14.00
10/08/2004,04:59,1042.50,1042.50,1042.25,1042.25,10,1,11.00
10/08/2004,05:00,1042.50,1042.50,1042.25,1042.25,4,16,20.00
10/08/2004,05:01,1042.25,1042.25,1042.25,1042.25,0,22,22.00
10/08/2004,05:02,1042.25,1042.25,1042.25,1042.25,0,2,2.00
10/08/2004,05:03,1042.25,1042.25,1042.25,1042.25,0,111,111.00
10/08/2004,05:04,1042.50,1042.75,1042.25,1042.50,149,18,167.00
10/08/2004,05:05,1042.50,1042.50,1042.50,1042.50,0,2,2.00
10/08/2004,05:06,1042.50,1042.75,1042.50,1042.50,2,10,12.00
10/08/2004,05:07,1042.50,1042.50,1042.50,1042.50,0,5,5.00
10/08/2004,05:08,1042.50,1042.50,1042.25,1042.25,0,12,12.00
10/08/2004,05:09,1042.25,1042.25,1042.25,1042.25,0,1,1.00
10/08/2004,05:10,1042.25,1042.25,1042.25,1042.25,0,3,3.00
10/08/2004,05:11,1042.25,1042.25,1042.25,1042.25,0,9,9.00
10/08/2004,05:12,1042.25,1042.25,1042.25,1042.25,0,30,30.00
10/08/2004,05:13,1042.25,1042.25,1042.25,1042.25,0,15,15.00
10/08/2004,05:14,1042.25,1042.75,1042.25,1042.50,149,6,155.00
10/08/2004,05:15,1042.50,1042.50,1042.50,1042.50,0,201,201.00
10/08/2004,05:16,1042.25,1042.50,1042.25,1042.50,87,9,96.00
10/08/2004,05:17,1042.50,1042.50,1042.50,1042.50,10,0,10.00
10/08/2004,05:19,1042.50,1042.50,1042.25,1042.25,10,9,19.00
10/08/2004,05:20,1042.25,1042.50,1042.25,1042.50,4,3,7.00
10/08/2004,05:21,1042.25,1042.25,1042.00,1042.00,0,59,59.00
10/08/2004,05:22,1042.00,1042.00,1042.00,1042.00,0,5,5.00
10/08/2004,05:23,1042.25,1042.25,1042.00,1042.00,1,1,2.00
10/08/2004,05:24,1042.00,1042.00,1042.00,1042.00,0,6,6.00
10/08/2004,05:25,1042.00,1042.00,1042.00,1042.00,0,26,26.00
10/08/2004,05:26,1042.00,1042.00,1042.00,1042.00,0,1,1.00
10/08/2004,05:27,1042.00,1042.25,1042.00,1042.25,1,7,8.00
10/08/2004,05:28,1042.25,1042.25,1042.25,1042.25,227,0,227.00
10/08/2004,05:29,1042.50,1042.50,1042.25,1042.50,4,6,10.00
10/08/2004,05:31,1042.50,1042.50,1042.00,1042.00,45,220,265.00
10/08/2004,05:32,1042.25,1042.25,1042.00,1042.25,35,1,36.00
10/08/2004,05:33,1042.25,1042.25,1042.00,1042.25,122,144,266.00
10/08/2004,05:34,1042.00,1042.00,1042.00,1042.00,0,11,11.00
10/08/2004,05:35,1042.00,1042.25,1042.00,1042.00,25,55,80.00
10/08/2004,05:36,1042.25,1042.25,1042.25,1042.25,28,0,28.00
10/08/2004,05:37,1042.25,1042.25,1042.25,1042.25,8,0,8.00
10/08/2004,05:38,1042.25,1042.25,1042.00,1042.00,65,6,71.00
10/08/2004,05:39,1042.00,1042.00,1042.00,1042.00,0,2,2.00
10/08/2004,05:40,1042.00,1042.00,1042.00,1042.00,0,6,6.00
10/08/2004,05:42,1042.00,1042.00,1042.00,1042.00,0,39,39.00
10/08/2004,05:43,1042.00,1042.00,1042.00,1042.00,0,8,8.00
10/08/2004,05:45,1041.75,1042.00,1041.75,1042.00,98,28,126.00
10/08/2004,05:46,1042.00,1042.00,1042.00,1042.00,7,0,7.00
10/08/2004,05:47,1042.00,1042.00,1041.75,1041.75,5,6,11.00
10/08/2004,05:48,1041.75,1041.75,1041.75,1041.75,0,1,1.00
10/08/2004,05:49,1041.75,1042.00,1041.75,1042.00,76,7,83.00
10/08/2004,05:50,1042.00,1042.00,1042.00,1042.00,23,0,23.00
10/08/2004,05:51,1041.75,1042.00,1041.75,1041.75,15,7,22.00
10/08/2004,05:52,1042.00,1042.00,1041.75,1042.00,6,2,8.00
10/08/2004,05:53,1042.00,1042.00,1042.00,1042.00,11,0,11.00
10/08/2004,05:54,1042.00,1042.00,1042.00,1042.00,10,0,10.00
10/08/2004,05:55,1041.75,1042.25,1041.75,1042.25,4,6,10.00
10/08/2004,05:56,1042.00,1042.00,1042.00,1042.00,0,2,2.00
10/08/2004,05:57,1042.00,1042.25,1042.00,1042.00,4,19,23.00
10/08/2004,05:58,1042.00,1042.00,1042.00,1042.00,0,27,27.00
10/08/2004,06:00,1042.00,1042.00,1041.50,1041.50,0,119,119.00
10/08/2004,06:01,1041.75,1041.75,1041.50,1041.50,1,6,7.00
10/08/2004,06:03,1041.75,1041.75,1041.75,1041.75,59,0,59.00
10/08/2004,06:04,1041.75,1041.75,1041.75,1041.75,7,0,7.00
10/08/2004,06:05,1041.75,1041.75,1041.75,1041.75,50,0,50.00
10/08/2004,06:06,1041.75,1041.75,1041.50,1041.50,11,6,17.00
10/08/2004,06:07,1041.75,1041.75,1041.75,1041.75,1,0,1.00
10/08/2004,06:08,1041.75,1041.75,1041.75,1041.75,6,0,6.00
10/08/2004,06:09,1041.50,1041.50,1041.50,1041.50,0,1,1.00
10/08/2004,06:10,1041.50,1041.50,1041.50,1041.50,0,102,102.00
10/08/2004,06:11,1041.50,1041.50,1041.25,1041.25,0,28,28.00
10/08/2004,06:12,1041.50,1041.50,1041.50,1041.50,5,0,5.00
10/08/2004,06:13,1041.50,1041.50,1041.25,1041.25,1,6,7.00
10/08/2004,06:14,1041.50,1041.50,1041.50,1041.50,1,0,1.00
10/08/2004,06:15,1041.50,1041.50,1041.50,1041.50,25,0,25.00
10/08/2004,06:16,1041.50,1041.50,1041.50,1041.50,120,0,120.00
10/08/2004,06:17,1041.50,1041.50,1041.50,1041.50,4,0,4.00
10/08/2004,06:18,1041.50,1041.50,1041.50,1041.50,5,0,5.00
10/08/2004,06:20,1041.25,1041.25,1041.25,1041.25,0,88,88.00
10/08/2004,06:21,1041.25,1041.25,1041.25,1041.25,0,56,56.00
10/08/2004,06:22,1041.50,1041.50,1041.25,1041.25,1,5,6.00
10/08/2004,06:23,1041.50,1041.50,1041.50,1041.50,3,0,3.00
10/08/2004,06:24,1041.50,1041.50,1041.50,1041.50,68,0,68.00
10/08/2004,06:25,1041.50,1041.50,1041.50,1041.50,51,0,51.00
10/08/2004,06:27,1041.75,1042.00,1041.50,1041.75,71,6,77.00
10/08/2004,06:28,1041.75,1041.75,1041.50,1041.50,0,55,55.00
10/08/2004,06:29,1041.75,1041.75,1041.50,1041.50,1,10,11.00
10/08/2004,06:30,1041.50,1041.50,1041.50,1041.50,0,1,1.00
10/08/2004,06:31,1041.50,1041.50,1041.50,1041.50,0,1,1.00
10/08/2004,06:32,1041.75,1041.75,1041.75,1041.75,69,0,69.00
10/08/2004,06:33,1041.75,1041.75,1041.75,1041.75,1,0,1.00
10/08/2004,06:34,1041.75,1041.75,1041.75,1041.75,2,0,2.00
10/08/2004,06:35,1041.75,1041.75,1041.75,1041.75,34,0,34.00
10/08/2004,06:36,1041.50,1041.50,1041.50,1041.50,0,2,2.00
10/08/2004,06:37,1041.50,1041.75,1041.50,1041.75,17,15,32.00
10/08/2004,06:38,1041.75,1041.75,1041.50,1041.50,1,2,3.00
10/08/2004,06:39,1041.75,1041.75,1041.50,1041.75,4,5,9.00
10/08/2004,06:40,1041.50,1041.75,1041.50,1041.75,25,27,52.00
10/08/2004,06:41,1041.50,1041.75,1041.50,1041.75,1,1,2.00
10/08/2004,06:42,1041.75,1041.75,1041.75,1041.75,43,0,43.00
10/08/2004,06:43,1041.75,1041.75,1041.75,1041.75,1,0,1.00
10/08/2004,06:44,1042.00,1042.00,1042.00,1042.00,201,0,201.00
10/08/2004,06:45,1042.00,1042.00,1041.75,1042.00,2,1,3.00
10/08/2004,06:46,1041.75,1042.00,1041.75,1042.00,1,8,9.00
10/08/2004,06:47,1041.75,1042.00,1041.75,1041.75,3,203,206.00
10/08/2004,06:48,1041.75,1041.75,1041.50,1041.50,28,53,81.00
10/08/2004,06:49,1041.50,1041.50,1041.50,1041.50,0,188,188.00
10/08/2004,06:50,1041.50,1041.50,1041.25,1041.25,0,4,4.00
10/08/2004,06:51,1041.25,1041.50,1041.25,1041.50,2,76,78.00
10/08/2004,06:52,1041.50,1041.50,1041.50,1041.50,30,0,30.00
10/08/2004,06:54,1041.25,1041.50,1041.25,1041.50,88,3,91.00
10/08/2004,06:55,1041.50,1041.50,1041.50,1041.50,39,0,39.00
10/08/2004,06:56,1041.50,1041.50,1041.50,1041.50,21,0,21.00
10/08/2004,06:57,1041.50,1041.50,1041.25,1041.25,5,2,7.00
10/08/2004,06:58,1041.25,1041.25,1041.25,1041.25,0,7,7.00
10/08/2004,07:01,1041.50,1041.75,1041.25,1041.75,86,13,99.00
10/08/2004,07:02,1041.50,1041.75,1041.25,1041.50,11,46,57.00
10/08/2004,07:03,1041.50,1041.50,1041.50,1041.50,5,0,5.00
10/08/2004,07:04,1041.50,1041.75,1041.50,1041.50,175,35,210.00
10/08/2004,07:05,1041.25,1041.50,1041.25,1041.50,238,1,239.00
10/08/2004,07:06,1041.50,1041.50,1041.50,1041.50,65,0,65.00
10/08/2004,07:07,1041.25,1041.25,1041.25,1041.25,0,6,6.00
10/08/2004,07:08,1041.25,1041.50,1041.25,1041.50,7,20,27.00
10/08/2004,07:09,1041.50,1041.50,1041.25,1041.50,27,61,88.00
10/08/2004,07:10,1041.50,1041.50,1041.25,1041.25,3,50,53.00
10/08/2004,07:11,1041.50,1041.50,1041.25,1041.50,5,1,6.00
10/08/2004,07:12,1041.25,1041.50,1041.25,1041.50,137,10,147.00
10/08/2004,07:13,1041.50,1041.75,1041.50,1041.75,186,2,188.00
10/08/2004,07:14,1041.75,1041.75,1041.50,1041.50,85,10,95.00
10/08/2004,07:15,1041.75,1041.75,1041.50,1041.75,31,93,124.00
10/08/2004,07:16,1041.75,1041.75,1041.75,1041.75,9,0,9.00
10/08/2004,07:17,1041.75,1041.75,1041.50,1041.50,53,89,142.00
10/08/2004,07:18,1041.50,1041.75,1041.50,1041.75,1,1,2.00
10/08/2004,07:19,1041.75,1041.75,1041.50,1041.50,47,52,99.00
10/08/2004,07:20,1041.75,1041.75,1041.50,1041.75,65,2,67.00
10/08/2004,07:21,1041.50,1042.00,1041.50,1042.00,56,75,131.00
10/08/2004,07:22,1042.00,1042.25,1041.75,1042.25,420,50,470.00
10/08/2004,07:23,1042.25,1042.25,1041.75,1042.00,165,112,277.00
10/08/2004,07:24,1042.00,1042.25,1042.00,1042.25,274,0,274.00
10/08/2004,07:25,1042.00,1042.00,1041.75,1041.75,34,117,151.00
10/08/2004,07:26,1042.00,1042.25,1041.75,1042.00,171,393,564.00
10/08/2004,07:27,1042.00,1042.50,1042.00,1042.25,367,57,424.00
10/08/2004,07:28,1042.25,1042.50,1042.25,1042.25,61,250,311.00
10/08/2004,07:29,1042.25,1042.75,1041.75,1042.50,271,256,527.00
10/08/2004,07:30,1042.25,1043.50,1042.00,1042.00,548,520,1068.00
10/08/2004,07:31,1042.00,1042.00,1037.50,1039.00,3152,4243,7395.00
10/08/2004,07:32,1039.00,1039.50,1038.50,1039.50,2692,2782,5474.00
10/08/2004,07:33,1039.50,1039.75,1038.25,1038.50,1267,2554,3821.00
10/08/2004,07:34,1038.50,1038.75,1038.00,1038.75,1411,683,2094.00
10/08/2004,07:35,1038.75,1038.75,1038.25,1038.50,1368,1073,2441.00
10/08/2004,07:36,1038.50,1038.75,1038.00,1038.00,511,820,1331.00
10/08/2004,07:37,1038.00,1038.25,1037.00,1037.25,731,1650,2381.00
10/08/2004,07:38,1037.25,1037.50,1037.00,1037.00,1055,822,1877.00
10/08/2004,07:39,1037.25,1038.00,1037.00,1037.25,1341,1079,2420.00
10/08/2004,07:40,1037.50,1038.00,1037.50,1038.00,935,220,1155.00
10/08/2004,07:41,1037.75,1038.75,1037.75,1038.50,1225,62,1287.00
10/08/2004,07:42,1038.75,1038.75,1038.00,1038.00,92,322,414.00
10/08/2004,07:43,1038.00,1038.50,1037.50,1038.00,394,647,1041.00
10/08/2004,07:44,1038.25,1038.25,1038.00,1038.25,137,5,142.00
10/08/2004,07:45,1038.25,1038.50,1038.00,1038.00,150,275,425.00
10/08/2004,07:46,1037.75,1038.00,1037.75,1038.00,228,509,737.00
10/08/2004,07:47,1037.75,1038.25,1037.75,1038.00,132,264,396.00
10/08/2004,07:48,1037.75,1037.75,1037.25,1037.50,116,370,486.00
10/08/2004,07:49,1037.25,1037.50,1037.00,1037.00,276,410,686.00
10/08/2004,07:50,1037.00,1037.00,1036.25,1036.50,29,2237,2266.00
10/08/2004,07:51,1036.50,1036.50,1036.00,1036.25,234,503,737.00
10/08/2004,07:52,1036.25,1036.50,1035.75,1036.00,784,961,1745.00
10/08/2004,07:53,1036.00,1036.00,1035.25,1035.25,394,1585,1979.00
10/08/2004,07:54,1035.25,1035.50,1034.75,1035.25,523,1552,2075.00
10/08/2004,07:55,1035.25,1035.75,1035.00,1035.75,1193,230,1423.00
10/08/2004,07:56,1035.75,1036.00,1035.50,1035.75,632,134,766.00
10/08/2004,07:57,1035.50,1035.75,1035.25,1035.25,296,166,462.00
10/08/2004,07:58,1035.50,1035.75,1035.25,1035.50,340,243,583.00
10/08/2004,07:59,1035.25,1035.50,1035.25,1035.25,256,278,534.00
10/08/2004,08:00,1035.25,1035.75,1035.25,1035.75,567,98,665.00
10/08/2004,08:01,1035.50,1035.75,1035.00,1035.25,189,702,891.00
10/08/2004,08:02,1035.25,1035.25,1034.50,1034.75,603,1247,1850.00
10/08/2004,08:03,1034.75,1035.00,1034.75,1034.75,35,535,570.00
10/08/2004,08:04,1034.75,1035.00,1034.50,1035.00,699,560,1259.00
10/08/2004,08:05,1035.00,1035.25,1034.75,1035.00,822,72,894.00
10/08/2004,08:06,1035.00,1035.25,1035.00,1035.25,92,30,122.00
10/08/2004,08:07,1035.25,1035.50,1035.00,1035.25,344,201,545.00
10/08/2004,08:08,1035.25,1035.50,1035.25,1035.25,287,15,302.00
10/08/2004,08:09,1035.25,1035.50,1035.25,1035.50,299,6,305.00
10/08/2004,08:10,1035.75,1036.00,1035.50,1035.75,320,145,465.00
10/08/2004,08:11,1036.00,1036.00,1035.50,1035.75,279,172,451.00
10/08/2004,08:12,1035.50,1036.00,1035.50,1035.75,150,236,386.00
10/08/2004,08:13,1036.00,1036.00,1035.75,1036.00,433,4,437.00
10/08/2004,08:14,1036.00,1036.25,1035.75,1035.75,83,245,328.00
10/08/2004,08:15,1036.00,1036.00,1036.00,1036.00,115,0,115.00
10/08/2004,08:16,1036.00,1036.00,1035.75,1036.00,138,74,212.00
10/08/2004,08:17,1036.00,1036.25,1036.00,1036.00,54,61,115.00
10/08/2004,08:18,1036.00,1036.00,1035.75,1036.00,113,31,144.00
10/08/2004,08:19,1036.00,1036.25,1035.75,1036.00,113,17,130.00
10/08/2004,08:20,1036.00,1036.00,1035.75,1035.75,0,96,96.00
10/08/2004,08:21,1036.00,1036.00,1035.75,1036.00,205,13,218.00
10/08/2004,08:22,1036.00,1036.00,1035.75,1035.75,1,70,71.00
10/08/2004,08:23,1036.00,1036.00,1035.75,1036.00,169,62,231.00
10/08/2004,08:24,1035.75,1036.00,1035.75,1035.75,1,52,53.00
10/08/2004,08:25,1036.00,1036.00,1035.50,1035.50,145,666,811.00
10/08/2004,08:26,1035.50,1035.75,1035.50,1035.50,1,91,92.00
10/08/2004,08:27,1035.50,1036.00,1035.50,1035.75,267,129,396.00
10/08/2004,08:28,1035.75,1035.75,1035.50,1035.50,87,142,229.00
10/08/2004,08:29,1035.50,1035.75,1035.50,1035.75,112,693,805.00
10/08/2004,08:30,1035.50,1036.25,1035.50,1036.25,757,528,1285.00
10/08/2004,08:31,1036.25,1036.50,1035.75,1036.25,1821,1497,3318.00
10/08/2004,08:32,1036.25,1037.00,1036.00,1036.75,1998,1126,3124.00
10/08/2004,08:33,1036.75,1037.00,1036.50,1036.75,1140,980,2120.00
10/08/2004,08:34,1037.00,1038.00,1036.75,1037.75,6203,1790,7993.00
10/08/2004,08:35,1037.75,1037.75,1037.00,1037.75,2590,3260,5850.00
10/08/2004,08:36,1037.50,1037.75,1037.00,1037.25,1197,1682,2879.00
10/08/2004,08:37,1037.50,1037.50,1037.00,1037.25,1936,989,2925.00
10/08/2004,08:38,1037.25,1038.00,1037.00,1037.25,2144,2743,4887.00
10/08/2004,08:39,1037.25,1037.25,1036.75,1037.00,1297,1637,2934.00
10/08/2004,08:40,1037.00,1037.25,1036.50,1036.50,440,1664,2104.00
10/08/2004,08:41,1036.75,1038.50,1036.50,1038.25,5201,2100,7301.00
10/08/2004,08:42,1038.25,1038.75,1038.00,1038.50,2185,1799,3984.00
10/08/2004,08:43,1038.50,1038.75,1038.25,1038.50,660,378,1038.00
10/08/2004,08:44,1038.50,1039.00,1038.25,1039.00,3479,2322,5801.00
10/08/2004,08:45,1039.00,1039.25,1038.00,1038.50,1599,3462,5061.00
10/08/2004,08:46,1038.25,1038.50,1038.00,1038.00,1085,908,1993.00
10/08/2004,08:47,1038.00,1038.50,1038.00,1038.00,589,1120,1709.00
10/08/2004,08:48,1038.00,1038.50,1037.75,1038.00,655,1290,1945.00
10/08/2004,08:49,1038.00,1038.75,1037.75,1038.50,1292,1340,2632.00
10/08/2004,08:50,1038.50,1038.75,1038.25,1038.50,652,935,1587.00
10/08/2004,08:51,1038.25,1038.50,1038.25,1038.25,671,48,719.00
10/08/2004,08:52,1038.50,1039.00,1038.00,1039.00,2515,859,3374.00
10/08/2004,08:53,1038.75,1039.00,1038.50,1038.75,878,488,1366.00
10/08/2004,08:54,1038.75,1039.25,1038.50,1039.00,1494,201,1695.00
10/08/2004,08:55,1039.25,1039.75,1039.00,1039.25,2697,1498,4195.00
10/08/2004,08:56,1039.25,1040.50,1039.00,1040.00,5066,610,5676.00
10/08/2004,08:57,1040.25,1041.25,1040.00,1041.25,7130,773,7903.00
10/08/2004,08:58,1041.25,1041.25,1040.25,1040.25,1584,2867,4451.00
10/08/2004,08:59,1040.25,1040.75,1040.25,1040.75,672,596,1268.00
10/08/2004,09:00,1040.75,1041.00,1040.50,1041.00,1583,1213,2796.00
10/08/2004,09:01,1041.00,1041.00,1040.25,1040.50,794,2631,3425.00
10/08/2004,09:02,1040.50,1040.50,1039.75,1040.00,909,2811,3720.00
10/08/2004,09:03,1040.00,1040.25,1039.75,1040.00,969,999,1968.00
10/08/2004,09:04,1040.00,1040.25,1039.75,1040.25,1309,706,2015.00
10/08/2004,09:05,1040.25,1040.25,1039.50,1039.50,187,1416,1603.00
10/08/2004,09:06,1039.50,1040.00,1039.25,1039.75,1063,2087,3150.00
10/08/2004,09:07,1039.75,1040.25,1039.25,1039.50,795,1555,2350.00
10/08/2004,09:08,1039.50,1039.50,1039.25,1039.25,51,786,837.00
10/08/2004,09:09,1039.00,1039.75,1039.00,1039.50,1240,187,1427.00
10/08/2004,09:10,1039.50,1039.50,1039.00,1039.25,714,993,1707.00
10/08/2004,09:11,1039.25,1039.75,1039.00,1039.75,480,805,1285.00
10/08/2004,09:12,1039.50,1040.00,1039.50,1039.75,2011,211,2222.00
10/08/2004,09:13,1039.75,1040.50,1039.75,1040.50,2003,244,2247.00
10/08/2004,09:14,1040.25,1040.50,1040.00,1040.50,980,994,1974.00
10/08/2004,09:15,1040.25,1040.50,1040.00,1040.50,529,317,846.00
10/08/2004,09:16,1040.25,1041.00,1040.25,1040.50,2800,621,3421.00
10/08/2004,09:17,1040.50,1040.50,1039.75,1039.75,1621,2184,3805.00
10/08/2004,09:18,1039.75,1040.00,1039.50,1039.75,466,998,1464.00
10/08/2004,09:19,1039.75,1040.00,1039.50,1039.50,191,1119,1310.00
10/08/2004,09:20,1039.75,1040.25,1039.50,1040.00,2518,144,2662.00
10/08/2004,09:21,1040.00,1040.00,1039.50,1039.75,110,1666,1776.00
10/08/2004,09:22,1039.50,1039.75,1039.25,1039.50,611,622,1233.00
10/08/2004,09:23,1039.50,1039.75,1039.50,1039.75,30,1214,1244.00
10/08/2004,09:24,1039.50,1040.25,1039.25,1039.50,1827,1153,2980.00
10/08/2004,09:25,1039.75,1039.75,1039.00,1039.00,214,3072,3286.00
10/08/2004,09:26,1039.00,1039.25,1038.50,1038.75,1445,3082,4527.00
10/08/2004,09:27,1038.75,1039.25,1038.50,1038.50,1661,1755,3416.00
10/08/2004,09:28,1038.75,1039.25,1038.50,1039.25,914,117,1031.00
10/08/2004,09:29,1039.25,1039.25,1038.50,1039.25,764,624,1388.00
10/08/2004,09:30,1039.00,1039.25,1039.00,1039.00,576,187,763.00
10/08/2004,09:31,1039.25,1039.25,1038.75,1039.00,579,1110,1689.00
10/08/2004,09:32,1039.25,1039.25,1039.00,1039.25,191,50,241.00
10/08/2004,09:33,1039.25,1039.25,1039.00,1039.00,134,201,335.00
10/08/2004,09:34,1039.25,1039.50,1039.00,1039.00,1508,440,1948.00
10/08/2004,09:35,1039.25,1039.25,1038.75,1038.75,142,1359,1501.00
10/08/2004,09:36,1038.75,1039.00,1038.75,1038.75,108,717,825.00
10/08/2004,09:37,1039.00,1039.00,1038.00,1038.00,382,2608,2990.00
10/08/2004,09:38,1038.00,1038.25,1038.00,1038.25,703,96,799.00
10/08/2004,09:39,1038.00,1038.25,1037.75,1038.00,1854,1400,3254.00
10/08/2004,09:40,1038.00,1038.25,1037.25,1037.75,736,3532,4268.00
10/08/2004,09:41,1037.50,1037.75,1037.25,1037.25,430,1347,1777.00
10/08/2004,09:42,1037.25,1037.75,1037.00,1037.25,1215,1535,2750.00
10/08/2004,09:43,1037.25,1037.75,1037.25,1037.50,345,510,855.00
10/08/2004,09:44,1037.50,1037.75,1037.50,1037.75,1101,320,1421.00
10/08/2004,09:45,1037.75,1037.75,1037.00,1037.00,263,927,1190.00
10/08/2004,09:46,1037.00,1037.50,1037.00,1037.25,642,1353,1995.00
10/08/2004,09:47,1037.25,1037.50,1036.75,1037.00,679,599,1278.00
10/08/2004,09:48,1037.25,1037.25,1036.00,1036.50,419,4591,5010.00
10/08/2004,09:49,1036.50,1036.75,1036.25,1036.50,1564,913,2477.00
10/08/2004,09:50,1036.50,1036.75,1035.75,1036.25,2097,2457,4554.00
10/08/2004,09:51,1036.00,1036.25,1036.00,1036.25,955,1002,1957.00
10/08/2004,09:52,1036.25,1036.75,1036.00,1036.50,3633,292,3925.00
10/08/2004,09:53,1036.50,1036.75,1036.25,1036.50,576,175,751.00
10/08/2004,09:54,1036.50,1037.00,1036.50,1036.50,828,391,1219.00
10/08/2004,09:55,1036.75,1036.75,1036.00,1036.25,667,1063,1730.00
10/08/2004,09:56,1036.25,1036.50,1036.00,1036.25,504,472,976.00
10/08/2004,09:57,1036.50,1036.50,1035.50,1035.50,114,5119,5233.00
10/08/2004,09:58,1035.50,1035.75,1034.50,1034.75,2074,4059,6133.00
10/08/2004,09:59,1035.00,1035.50,1034.75,1035.00,1342,1322,2664.00
10/08/2004,10:00,1035.25,1035.75,1035.00,1035.75,1467,486,1953.00
10/08/2004,10:01,1035.75,1035.75,1035.50,1035.75,241,977,1218.00
10/08/2004,10:02,1035.50,1035.75,1035.50,1035.75,626,175,801.00
10/08/2004,10:03,1035.75,1035.75,1035.25,1035.25,735,1583,2318.00
10/08/2004,10:04,1035.25,1035.75,1035.00,1035.75,1654,335,1989.00
10/08/2004,10:05,1035.75,1036.00,1035.50,1036.00,1460,37,1497.00
10/08/2004,10:06,1035.75,1036.25,1035.75,1035.75,1113,657,1770.00
10/08/2004,10:07,1035.75,1036.50,1035.75,1036.25,1723,119,1842.00
10/08/2004,10:08,1036.25,1036.50,1036.00,1036.25,1586,404,1990.00
10/08/2004,10:09,1036.25,1036.50,1036.00,1036.25,183,451,634.00
10/08/2004,10:10,1036.00,1036.25,1035.75,1036.00,539,424,963.00
10/08/2004,10:11,1036.25,1036.50,1036.00,1036.25,329,536,865.00
10/08/2004,10:12,1036.25,1036.50,1036.00,1036.25,133,524,657.00
10/08/2004,10:13,1036.25,1036.50,1036.00,1036.00,15,985,1000.00
10/08/2004,10:14,1036.00,1036.25,1035.75,1036.00,335,452,787.00
10/08/2004,10:15,1036.00,1036.00,1035.75,1035.75,147,359,506.00
10/08/2004,10:16,1035.75,1035.75,1035.50,1035.75,75,498,573.00
10/08/2004,10:17,1035.75,1035.75,1034.50,1034.75,1091,4668,5759.00
10/08/2004,10:18,1035.00,1035.25,1034.25,1034.50,1178,2307,3485.00
10/08/2004,10:19,1034.25,1035.00,1034.25,1035.00,1629,974,2603.00
10/08/2004,10:20,1035.00,1035.00,1034.50,1035.00,473,251,724.00
10/08/2004,10:21,1035.00,1035.50,1034.50,1035.50,1532,396,1928.00
10/08/2004,10:22,1035.25,1035.50,1035.25,1035.25,125,111,236.00
10/08/2004,10:23,1035.50,1035.75,1035.00,1035.75,1221,543,1764.00
10/08/2004,10:24,1035.75,1035.75,1035.00,1035.25,564,690,1254.00
10/08/2004,10:25,1035.00,1035.25,1035.00,1035.25,68,78,146.00
10/08/2004,10:26,1035.00,1035.25,1034.50,1034.75,347,1171,1518.00
10/08/2004,10:27,1034.50,1034.75,1034.00,1034.50,1832,2593,4425.00
10/08/2004,10:28,1034.50,1034.75,1033.50,1033.75,1365,2829,4194.00
10/08/2004,10:29,1034.00,1034.25,1033.75,1033.75,1326,684,2010.00
10/08/2004,10:30,1034.00,1034.25,1033.75,1034.25,597,111,708.00
10/08/2004,10:31,1034.25,1034.50,1034.00,1034.25,742,426,1168.00
10/08/2004,10:32,1034.25,1034.25,1033.75,1033.75,64,890,954.00
10/08/2004,10:33,1033.75,1034.25,1033.75,1034.00,210,1588,1798.00
10/08/2004,10:34,1033.75,1034.50,1033.75,1034.25,1091,549,1640.00
10/08/2004,10:35,1034.00,1034.25,1034.00,1034.25,84,235,319.00
10/08/2004,10:36,1034.25,1034.25,1033.75,1033.75,1066,1935,3001.00
10/08/2004,10:37,1034.00,1034.00,1033.25,1033.75,497,2792,3289.00
10/08/2004,10:38,1033.50,1034.25,1033.50,1034.25,1283,164,1447.00
10/08/2004,10:39,1034.25,1034.50,1034.00,1034.00,621,200,821.00
10/08/2004,10:40,1034.25,1034.50,1034.00,1034.25,391,327,718.00
10/08/2004,10:41,1034.25,1034.25,1033.50,1034.00,452,1528,1980.00
10/08/2004,10:42,1034.00,1034.25,1033.75,1034.00,230,591,821.00
10/08/2004,10:43,1034.00,1034.25,1034.00,1034.25,84,189,273.00
10/08/2004,10:44,1034.00,1034.50,1033.00,1033.25,1147,2052,3199.00
10/08/2004,10:45,1033.25,1034.25,1033.25,1034.00,1186,952,2138.00
10/08/2004,10:46,1034.00,1034.25,1034.00,1034.00,146,465,611.00
10/08/2004,10:47,1034.25,1035.25,1034.25,1035.00,3204,252,3456.00
10/08/2004,10:48,1035.00,1035.00,1034.75,1034.75,763,269,1032.00
10/08/2004,10:49,1034.75,1035.00,1034.25,1034.50,577,617,1194.00
10/08/2004,10:50,1034.50,1034.75,1034.50,1034.50,123,252,375.00
10/08/2004,10:51,1034.50,1034.75,1034.50,1034.75,79,301,380.00
10/08/2004,10:52,1034.75,1034.75,1034.25,1034.50,323,622,945.00
10/08/2004,10:53,1034.50,1035.00,1034.50,1034.75,485,28,513.00
10/08/2004,10:54,1034.75,1035.25,1034.50,1034.75,1399,842,2241.00
10/08/2004,10:55,1034.75,1035.25,1034.75,1035.25,1267,386,1653.00
10/08/2004,10:56,1035.25,1035.25,1034.75,1035.00,194,204,398.00
10/08/2004,10:57,1035.00,1035.25,1034.75,1035.00,179,349,528.00
10/08/2004,10:58,1035.00,1035.00,1034.75,1034.75,13,621,634.00
10/08/2004,10:59,1034.75,1035.00,1034.50,1034.75,859,364,1223.00
10/08/2004,11:00,1034.75,1035.00,1034.50,1035.00,960,175,1135.00
10/08/2004,11:01,1035.00,1035.25,1035.00,1035.00,194,27,221.00
10/08/2004,11:02,1035.00,1035.25,1035.00,1035.00,584,889,1473.00
10/08/2004,11:03,1035.00,1035.25,1035.00,1035.00,55,347,402.00
10/08/2004,11:04,1035.00,1035.75,1035.00,1035.75,3486,79,3565.00
10/08/2004,11:05,1035.75,1036.00,1035.75,1036.00,895,272,1167.00
10/08/2004,11:06,1035.75,1036.00,1035.25,1035.50,1325,2328,3653.00
10/08/2004,11:07,1035.75,1036.00,1035.50,1035.75,350,486,836.00
10/08/2004,11:08,1035.75,1035.75,1035.50,1035.75,658,30,688.00
10/08/2004,11:09,1035.50,1035.50,1035.00,1035.00,583,1033,1616.00
10/08/2004,11:10,1035.00,1035.25,1035.00,1035.25,17,45,62.00
10/08/2004,11:11,1035.00,1035.25,1035.00,1035.00,66,202,268.00
10/08/2004,11:12,1035.25,1035.25,1035.00,1035.00,625,169,794.00
10/08/2004,11:13,1035.00,1035.25,1035.00,1035.25,17,41,58.00
10/08/2004,11:14,1035.25,1035.25,1035.00,1035.00,204,96,300.00
10/08/2004,11:15,1035.25,1035.25,1035.00,1035.00,157,12,169.00
10/08/2004,11:16,1035.00,1035.25,1035.00,1035.25,21,27,48.00
10/08/2004,11:17,1035.00,1035.25,1035.00,1035.00,65,117,182.00
10/08/2004,11:18,1035.00,1035.25,1035.00,1035.00,13,195,208.00
10/08/2004,11:19,1035.00,1035.50,1035.00,1035.50,595,111,706.00
10/08/2004,11:20,1035.50,1035.50,1035.25,1035.50,37,23,60.00
10/08/2004,11:21,1035.25,1035.50,1035.00,1035.00,435,359,794.00
10/08/2004,11:22,1035.00,1035.25,1035.00,1035.25,32,53,85.00
10/08/2004,11:23,1035.25,1035.25,1035.00,1035.00,13,81,94.00
10/08/2004,11:24,1035.25,1035.50,1035.00,1035.25,206,44,250.00
10/08/2004,11:25,1035.25,1035.75,1035.25,1035.75,630,19,649.00
10/08/2004,11:26,1035.50,1036.00,1035.50,1035.75,649,320,969.00
10/08/2004,11:27,1035.75,1035.75,1035.25,1035.50,171,788,959.00
10/08/2004,11:28,1035.25,1035.50,1034.75,1035.00,154,1423,1577.00
10/08/2004,11:29,1034.75,1035.00,1034.50,1034.75,165,1149,1314.00
10/08/2004,11:30,1034.75,1035.00,1034.75,1035.00,611,118,729.00
10/08/2004,11:31,1035.00,1035.25,1034.75,1034.75,202,91,293.00
10/08/2004,11:32,1034.75,1035.00,1034.75,1034.75,2,15,17.00
10/08/2004,11:33,1034.75,1035.00,1034.50,1034.50,133,562,695.00
10/08/2004,11:34,1034.50,1034.75,1034.25,1034.25,93,655,748.00
10/08/2004,11:35,1034.25,1034.50,1034.00,1034.50,514,366,880.00
10/08/2004,11:36,1034.25,1034.50,1034.00,1034.25,469,364,833.00
10/08/2004,11:37,1034.50,1034.75,1034.25,1034.75,581,29,610.00
10/08/2004,11:38,1034.50,1035.25,1034.50,1035.00,1048,50,1098.00
10/08/2004,11:39,1035.25,1035.75,1035.25,1035.50,1609,691,2300.00
10/08/2004,11:40,1035.25,1035.50,1035.00,1035.25,140,345,485.00
10/08/2004,11:41,1035.25,1035.50,1035.00,1035.25,130,67,197.00
10/08/2004,11:42,1035.25,1035.50,1034.50,1034.75,138,734,872.00
10/08/2004,11:43,1034.75,1035.00,1034.00,1034.00,424,2293,2717.00
10/08/2004,11:44,1034.00,1034.75,1034.00,1034.75,219,97,316.00
10/08/2004,11:45,1034.50,1034.50,1034.00,1034.25,233,510,743.00
10/08/2004,11:46,1034.25,1034.75,1034.00,1034.50,139,170,309.00
10/08/2004,11:47,1034.50,1034.75,1034.25,1034.75,269,61,330.00
10/08/2004,11:48,1034.75,1035.00,1034.75,1035.00,357,36,393.00
10/08/2004,11:49,1034.75,1035.00,1034.75,1034.75,22,7,29.00
10/08/2004,11:50,1034.75,1035.00,1034.75,1035.00,86,92,178.00
10/08/2004,11:51,1035.00,1035.00,1034.75,1034.75,23,13,36.00
10/08/2004,11:52,1035.00,1035.00,1034.50,1034.50,36,513,549.00
10/08/2004,11:53,1034.75,1034.75,1034.50,1034.50,35,64,99.00
10/08/2004,11:54,1034.75,1034.75,1034.50,1034.50,16,206,222.00
10/08/2004,11:55,1034.50,1034.75,1034.50,1034.75,26,82,108.00
10/08/2004,11:56,1034.75,1034.75,1034.50,1034.75,259,38,297.00
10/08/2004,11:57,1034.75,1035.00,1034.75,1035.00,323,0,323.00
10/08/2004,11:58,1034.75,1035.00,1034.75,1035.00,45,28,73.00
10/08/2004,11:59,1035.00,1036.25,1035.00,1036.00,2995,459,3454.00
10/08/2004,12:00,1036.25,1036.25,1035.75,1035.75,436,679,1115.00
10/08/2004,12:01,1036.00,1036.00,1035.75,1035.75,112,130,242.00
10/08/2004,12:02,1035.75,1036.00,1035.75,1036.00,313,211,524.00
10/08/2004,12:03,1036.00,1036.25,1035.75,1036.25,1879,79,1958.00
10/08/2004,12:04,1036.25,1036.25,1035.50,1035.50,123,1132,1255.00
10/08/2004,12:05,1035.50,1035.50,1035.25,1035.50,64,880,944.00
10/08/2004,12:06,1035.25,1035.75,1035.25,1035.25,206,299,505.00
10/08/2004,12:07,1035.50,1035.50,1035.00,1035.25,373,744,1117.00
10/08/2004,12:08,1035.00,1035.25,1034.75,1035.00,267,453,720.00
10/08/2004,12:09,1035.25,1035.25,1035.00,1035.00,24,147,171.00
10/08/2004,12:10,1035.00,1035.25,1035.00,1035.00,25,17,42.00
10/08/2004,12:11,1035.00,1035.25,1035.00,1035.25,179,208,387.00
10/08/2004,12:12,1035.25,1035.75,1035.25,1035.75,558,76,634.00
10/08/2004,12:13,1035.50,1035.75,1035.50,1035.75,115,9,124.00
10/08/2004,12:14,1035.50,1036.00,1035.50,1036.00,209,462,671.00
10/08/2004,12:15,1036.00,1036.00,1035.75,1036.00,163,74,237.00
10/08/2004,12:16,1036.00,1036.25,1035.75,1035.75,245,168,413.00
10/08/2004,12:17,1035.75,1036.00,1035.50,1035.50,156,384,540.00
10/08/2004,12:18,1035.50,1035.50,1035.00,1035.00,187,924,1111.00
10/08/2004,12:19,1035.00,1035.25,1035.00,1035.25,38,23,61.00
10/08/2004,12:20,1035.25,1035.50,1035.00,1035.25,216,340,556.00
10/08/2004,12:21,1035.25,1035.50,1035.00,1035.50,73,40,113.00
10/08/2004,12:22,1035.25,1035.25,1035.00,1035.00,13,117,130.00
10/08/2004,12:23,1035.25,1035.50,1035.00,1035.25,353,348,701.00
10/08/2004,12:24,1035.25,1035.50,1035.25,1035.50,17,12,29.00
10/08/2004,12:25,1035.50,1035.50,1035.25,1035.25,212,120,332.00
10/08/2004,12:26,1035.25,1035.50,1035.25,1035.25,52,16,68.00
10/08/2004,12:27,1035.25,1035.50,1035.25,1035.50,218,5,223.00
10/08/2004,12:28,1035.50,1035.75,1035.25,1035.75,226,6,232.00
10/08/2004,12:29,1035.75,1035.75,1035.25,1035.25,12,234,246.00
10/08/2004,12:30,1035.50,1035.50,1035.25,1035.25,8,326,334.00
10/08/2004,12:31,1035.25,1035.50,1035.25,1035.50,27,49,76.00
10/08/2004,12:32,1035.50,1035.50,1035.25,1035.25,11,111,122.00
10/08/2004,12:33,1035.25,1035.50,1035.25,1035.25,11,309,320.00
10/08/2004,12:34,1035.25,1035.50,1035.00,1035.00,8,358,366.00
10/08/2004,12:35,1035.00,1035.25,1034.75,1035.00,185,451,636.00
10/08/2004,12:36,1035.00,1035.00,1035.00,1035.00,0,246,246.00
10/08/2004,12:37,1034.75,1035.00,1034.50,1034.75,37,471,508.00
10/08/2004,12:38,1034.50,1034.75,1034.50,1034.50,111,249,360.00
10/08/2004,12:39,1034.50,1034.75,1034.00,1034.25,228,1165,1393.00
10/08/2004,12:40,1034.25,1034.75,1034.25,1034.50,248,162,410.00
10/08/2004,12:41,1034.50,1034.50,1034.25,1034.50,24,232,256.00
10/08/2004,12:42,1034.25,1034.50,1034.00,1034.25,200,284,484.00
10/08/2004,12:43,1034.25,1034.25,1033.75,1033.75,144,1369,1513.00
10/08/2004,12:44,1034.00,1034.25,1033.75,1034.00,311,161,472.00
10/08/2004,12:45,1034.00,1034.25,1034.00,1034.00,27,193,220.00
10/08/2004,12:46,1034.00,1034.00,1033.75,1034.00,226,322,548.00
10/08/2004,12:47,1033.75,1034.25,1033.75,1034.00,279,248,527.00
10/08/2004,12:48,1033.75,1034.00,1033.75,1034.00,327,82,409.00
10/08/2004,12:49,1033.75,1034.00,1033.50,1034.00,186,1293,1479.00
10/08/2004,12:50,1033.75,1033.75,1033.25,1033.50,542,1426,1968.00
10/08/2004,12:51,1033.50,1033.75,1033.00,1033.50,497,1172,1669.00
10/08/2004,12:52,1033.25,1033.50,1033.00,1033.25,552,798,1350.00
10/08/2004,12:53,1033.00,1033.50,1033.00,1033.25,281,278,559.00
10/08/2004,12:54,1033.25,1033.50,1033.00,1033.50,263,185,448.00
10/08/2004,12:55,1033.25,1033.75,1033.25,1033.75,459,112,571.00
10/08/2004,12:56,1033.50,1033.75,1033.50,1033.75,355,75,430.00
10/08/2004,12:57,1033.75,1033.75,1033.50,1033.50,141,269,410.00
10/08/2004,12:58,1033.75,1033.75,1033.25,1033.75,324,260,584.00
10/08/2004,12:59,1033.50,1034.00,1033.50,1033.75,355,139,494.00
10/08/2004,13:00,1033.50,1033.75,1033.00,1033.25,463,898,1361.00
10/08/2004,13:01,1033.25,1033.50,1033.00,1033.00,76,385,461.00
10/08/2004,13:02,1033.25,1033.25,1033.00,1033.00,49,201,250.00
10/08/2004,13:03,1033.25,1033.25,1033.00,1033.00,16,275,291.00
10/08/2004,13:04,1033.00,1033.50,1032.50,1032.50,700,1924,2624.00
10/08/2004,13:05,1032.75,1033.00,1032.25,1032.50,1031,1228,2259.00
10/08/2004,13:06,1032.75,1033.00,1032.25,1032.75,1053,732,1785.00
10/08/2004,13:07,1032.50,1032.75,1032.50,1032.50,36,221,257.00
10/08/2004,13:08,1032.75,1032.75,1032.25,1032.50,92,1812,1904.00
10/08/2004,13:09,1032.25,1032.75,1032.25,1032.50,1104,356,1460.00
10/08/2004,13:10,1032.50,1032.75,1032.00,1032.00,125,954,1079.00
10/08/2004,13:11,1032.25,1033.00,1032.00,1033.00,2084,577,2661.00
10/08/2004,13:12,1033.00,1033.25,1032.50,1032.50,385,1173,1558.00
10/08/2004,13:13,1032.75,1033.25,1032.50,1033.25,917,23,940.00
10/08/2004,13:14,1033.25,1033.50,1033.00,1033.25,571,83,654.00
10/08/2004,13:15,1033.25,1033.25,1033.00,1033.00,40,438,478.00
10/08/2004,13:16,1033.00,1033.00,1032.75,1033.00,23,552,575.00
10/08/2004,13:17,1032.75,1033.00,1032.75,1033.00,34,39,73.00
10/08/2004,13:18,1033.00,1033.00,1032.50,1032.75,8,315,323.00
10/08/2004,13:19,1032.50,1032.75,1032.25,1032.25,92,1609,1701.00
10/08/2004,13:20,1032.25,1032.50,1031.50,1032.00,673,3306,3979.00
10/08/2004,13:21,1032.00,1032.00,1031.50,1031.75,551,590,1141.00
10/08/2004,13:22,1031.75,1032.00,1031.50,1031.75,1051,1242,2293.00
10/08/2004,13:23,1031.75,1032.00,1031.00,1031.00,549,2154,2703.00
10/08/2004,13:24,1031.00,1031.50,1030.75,1031.25,1834,2467,4301.00
10/08/2004,13:25,1031.25,1031.50,1030.75,1031.00,355,1474,1829.00
10/08/2004,13:26,1031.00,1031.50,1031.00,1031.25,865,269,1134.00
10/08/2004,13:27,1031.50,1031.50,1030.75,1031.00,351,625,976.00
10/08/2004,13:28,1031.00,1031.25,1030.75,1031.00,267,203,470.00
10/08/2004,13:29,1031.00,1031.00,1030.50,1031.00,415,1477,1892.00
10/08/2004,13:30,1030.75,1031.00,1029.75,1029.75,1280,5727,7007.00
10/08/2004,13:31,1029.75,1030.00,1029.50,1030.00,1982,1862,3844.00
10/08/2004,13:32,1030.00,1030.25,1030.00,1030.25,702,241,943.00
10/08/2004,13:33,1030.25,1031.00,1030.25,1030.50,1284,570,1854.00
10/08/2004,13:34,1030.50,1030.50,1030.25,1030.50,706,405,1111.00
10/08/2004,13:35,1030.50,1031.00,1030.50,1030.75,1343,528,1871.00
10/08/2004,13:36,1030.75,1031.00,1030.50,1030.50,132,683,815.00
10/08/2004,13:37,1030.75,1030.75,1030.25,1030.50,282,274,556.00
10/08/2004,13:38,1030.50,1030.75,1030.25,1030.25,591,154,745.00
10/08/2004,13:39,1030.25,1031.00,1030.25,1030.75,901,846,1747.00
10/08/2004,13:40,1031.00,1031.00,1030.75,1030.75,73,129,202.00
10/08/2004,13:41,1031.00,1031.00,1030.75,1031.00,676,127,803.00
10/08/2004,13:42,1031.00,1031.00,1030.75,1030.75,71,43,114.00
10/08/2004,13:43,1030.75,1031.00,1030.50,1030.50,122,1209,1331.00
10/08/2004,13:44,1030.25,1030.75,1030.25,1030.25,413,351,764.00
10/08/2004,13:45,1030.25,1030.50,1030.00,1030.25,50,974,1024.00
10/08/2004,13:46,1030.00,1030.25,1029.50,1030.00,183,1645,1828.00
10/08/2004,13:47,1029.75,1030.00,1029.25,1029.50,395,3137,3532.00
10/08/2004,13:48,1029.25,1029.75,1029.25,1029.50,967,344,1311.00
10/08/2004,13:49,1029.50,1029.50,1028.25,1028.75,611,3385,3996.00
10/08/2004,13:50,1028.75,1029.00,1028.75,1029.00,949,870,1819.00
10/08/2004,13:51,1029.00,1029.00,1028.25,1028.50,704,1803,2507.00
10/08/2004,13:52,1028.50,1028.75,1028.25,1028.50,863,1224,2087.00
10/08/2004,13:53,1028.50,1028.75,1028.25,1028.50,1318,626,1944.00
10/08/2004,13:54,1028.50,1029.00,1028.25,1028.50,1184,860,2044.00
10/08/2004,13:55,1028.75,1029.00,1028.50,1029.00,525,386,911.00
10/08/2004,13:56,1029.00,1029.00,1028.00,1028.25,676,1818,2494.00
10/08/2004,13:57,1028.25,1028.75,1028.25,1028.50,646,581,1227.00
10/08/2004,13:58,1028.50,1029.00,1028.50,1029.00,625,143,768.00
10/08/2004,13:59,1028.75,1029.25,1028.50,1028.75,1314,1561,2875.00
10/08/2004,14:00,1028.75,1028.75,1028.50,1028.75,298,428,726.00
10/08/2004,14:01,1028.50,1028.75,1028.25,1028.50,1210,673,1883.00
10/08/2004,14:02,1028.50,1029.00,1028.50,1028.75,697,549,1246.00
10/08/2004,14:03,1029.00,1029.00,1028.75,1029.00,235,14,249.00
10/08/2004,14:04,1029.00,1029.00,1028.50,1028.75,789,649,1438.00
10/08/2004,14:05,1028.75,1029.00,1028.50,1028.75,387,633,1020.00
10/08/2004,14:06,1028.75,1029.75,1028.75,1029.25,1986,1506,3492.00
10/08/2004,14:07,1029.25,1029.50,1029.25,1029.50,512,110,622.00
10/08/2004,14:08,1029.50,1029.75,1029.25,1029.50,556,855,1411.00
10/08/2004,14:09,1029.50,1030.00,1029.50,1029.50,1402,1511,2913.00
10/08/2004,14:10,1029.25,1030.25,1029.25,1030.00,1320,1235,2555.00
10/08/2004,14:11,1030.00,1030.00,1029.50,1029.75,459,483,942.00
10/08/2004,14:12,1029.75,1029.75,1029.50,1029.50,543,896,1439.00
10/08/2004,14:13,1029.50,1029.75,1029.25,1029.25,36,307,343.00
10/08/2004,14:14,1029.50,1029.50,1029.25,1029.50,116,144,260.00
10/08/2004,14:15,1029.50,1029.50,1029.25,1029.25,235,641,876.00
10/08/2004,14:16,1029.25,1029.50,1029.25,1029.25,183,247,430.00
10/08/2004,14:17,1029.25,1029.25,1029.00,1029.00,468,348,816.00
10/08/2004,14:18,1029.25,1029.25,1028.50,1028.50,376,1920,2296.00
10/08/2004,14:19,1028.50,1028.75,1028.25,1028.50,699,802,1501.00
10/08/2004,14:20,1028.50,1028.50,1027.75,1028.00,706,2212,2918.00
10/08/2004,14:21,1028.00,1028.75,1028.00,1028.50,1068,185,1253.00
10/08/2004,14:22,1028.75,1029.00,1028.50,1028.50,1272,930,2202.00
10/08/2004,14:23,1028.50,1029.25,1028.50,1029.00,948,386,1334.00
10/08/2004,14:24,1029.00,1029.75,1029.00,1029.50,1443,255,1698.00
10/08/2004,14:25,1029.50,1030.00,1029.25,1029.25,527,662,1189.00
10/08/2004,14:26,1029.50,1029.50,1029.00,1029.25,123,282,405.00
10/08/2004,14:27,1029.25,1029.25,1028.75,1029.25,510,924,1434.00
10/08/2004,14:28,1029.25,1029.75,1029.25,1029.50,1761,647,2408.00
10/08/2004,14:29,1029.50,1029.50,1029.00,1029.50,1086,667,1753.00
10/08/2004,14:30,1029.50,1029.75,1029.25,1029.50,106,1196,1302.00
10/08/2004,14:31,1029.25,1029.50,1029.00,1029.25,223,483,706.00
10/08/2004,14:32,1029.25,1029.25,1028.50,1028.50,198,1829,2027.00
10/08/2004,14:33,1028.50,1028.50,1028.00,1028.25,435,2205,2640.00
10/08/2004,14:34,1028.50,1028.75,1028.25,1028.75,829,645,1474.00
10/08/2004,14:35,1028.75,1029.25,1028.50,1028.75,978,322,1300.00
10/08/2004,14:36,1028.75,1029.25,1028.75,1029.00,496,330,826.00
10/08/2004,14:37,1029.00,1029.00,1028.75,1029.00,124,121,245.00
10/08/2004,14:38,1028.75,1029.00,1028.75,1029.00,50,624,674.00
10/08/2004,14:39,1029.00,1029.50,1028.75,1029.00,692,524,1216.00
10/08/2004,14:40,1029.00,1029.25,1029.00,1029.00,94,248,342.00
10/08/2004,14:41,1029.00,1029.25,1028.75,1028.75,396,1337,1733.00
10/08/2004,14:42,1028.75,1029.00,1028.75,1028.75,826,52,878.00
10/08/2004,14:43,1029.00,1029.00,1028.75,1029.00,328,710,1038.00
10/08/2004,14:44,1028.75,1029.00,1028.75,1029.00,60,129,189.00
10/08/2004,14:45,1029.00,1029.25,1028.75,1029.25,2202,461,2663.00
10/08/2004,14:46,1029.25,1029.50,1029.00,1029.25,423,278,701.00
10/08/2004,14:47,1029.00,1029.50,1029.00,1029.50,586,508,1094.00
10/08/2004,14:48,1029.25,1029.75,1029.25,1029.75,1315,400,1715.00
10/08/2004,14:49,1029.75,1030.50,1029.50,1030.25,3802,1086,4888.00
10/08/2004,14:50,1030.25,1030.50,1030.00,1030.25,1490,363,1853.00
10/08/2004,14:51,1030.50,1030.50,1030.25,1030.50,994,352,1346.00
10/08/2004,14:52,1030.50,1030.50,1030.00,1030.25,810,788,1598.00
10/08/2004,14:53,1030.25,1030.25,1030.00,1030.00,551,1248,1799.00
10/08/2004,14:54,1030.00,1030.75,1030.00,1030.50,1558,653,2211.00
10/08/2004,14:55,1030.25,1031.00,1030.25,1031.00,2592,832,3424.00
10/08/2004,14:56,1031.00,1031.25,1030.75,1031.00,2994,631,3625.00
10/08/2004,14:57,1030.75,1031.25,1030.75,1030.75,2413,450,2863.00
10/08/2004,14:58,1031.00,1031.00,1030.25,1030.25,257,2314,2571.00
10/08/2004,14:59,1030.25,1030.50,1030.25,1030.25,453,2308,2761.00
10/08/2004,15:00,1030.25,1030.50,1029.75,1030.00,3848,1806,5654.00
10/08/2004,15:01,1030.25,1030.50,1029.25,1029.75,2078,5422,7500.00
10/08/2004,15:02,1029.50,1029.75,1029.25,1029.75,693,897,1590.00
10/08/2004,15:03,1029.75,1029.75,1029.50,1029.75,151,1052,1203.00
10/08/2004,15:04,1029.50,1030.25,1029.50,1030.00,2328,527,2855.00
10/08/2004,15:05,1030.00,1030.25,1029.75,1030.00,645,593,1238.00
10/08/2004,15:06,1030.00,1030.25,1029.75,1029.75,160,477,637.00
10/08/2004,15:07,1029.75,1030.00,1029.75,1029.75,311,890,1201.00
10/08/2004,15:08,1030.00,1030.00,1029.50,1029.75,125,220,345.00
10/08/2004,15:09,1029.75,1029.75,1029.50,1029.75,89,340,429.00
10/08/2004,15:10,1029.75,1029.75,1029.00,1029.00,1503,1490,2993.00
10/08/2004,15:11,1029.25,1029.25,1029.00,1029.25,288,141,429.00
10/08/2004,15:12,1029.25,1029.50,1029.00,1029.25,955,521,1476.00
10/08/2004,15:13,1029.25,1029.25,1029.00,1029.00,174,520,694.00
10/08/2004,15:14,1029.25,1029.25,1028.75,1028.75,454,885,1339.00
10/08/2004,15:15,1028.75,1030.00,1028.75,1029.50,2471,1411,3882.00
10/08/2004,15:16,1029.75,1030.00,1029.50,1029.50,17,10,27.00
10/10/2004,17:01,1029.50,1030.25,1029.50,1030.25,103,183,286.00
10/10/2004,17:02,1030.25,1030.75,1030.25,1030.75,129,0,129.00
10/10/2004,17:03,1030.50,1031.00,1030.50,1031.00,101,5,106.00
10/10/2004,17:04,1030.75,1031.00,1030.75,1031.00,104,21,125.00
10/10/2004,17:05,1031.00,1031.25,1031.00,1031.25,27,0,27.00
10/10/2004,17:06,1031.25,1031.50,1031.25,1031.25,79,31,110.00
10/10/2004,17:07,1031.00,1031.25,1031.00,1031.25,34,1,35.00
10/10/2004,17:08,1031.25,1031.50,1031.25,1031.25,115,2,117.00
10/10/2004,17:09,1031.50,1031.50,1031.25,1031.50,75,5,80.00
10/10/2004,17:10,1031.50,1031.50,1031.50,1031.50,34,0,34.00
10/10/2004,17:11,1031.50,1031.50,1031.25,1031.25,26,6,32.00
10/10/2004,17:12,1031.25,1031.25,1031.25,1031.25,0,20,20.00
10/10/2004,17:13,1031.25,1031.25,1031.00,1031.00,0,145,145.00
10/10/2004,17:14,1031.00,1031.00,1031.00,1031.00,0,11,11.00
10/10/2004,17:15,1031.00,1031.00,1031.00,1031.00,0,19,19.00
10/10/2004,17:16,1031.00,1031.00,1031.00,1031.00,0,14,14.00
10/10/2004,17:17,1031.25,1031.25,1031.25,1031.25,202,0,202.00
10/10/2004,17:18,1031.25,1031.25,1031.25,1031.25,6,0,6.00
10/10/2004,17:19,1031.25,1031.25,1031.25,1031.25,8,0,8.00
10/10/2004,17:21,1031.25,1031.25,1031.25,1031.25,36,0,36.00
10/10/2004,17:22,1031.25,1031.25,1031.25,1031.25,1,0,1.00
10/10/2004,17:24,1031.25,1031.50,1031.25,1031.25,5,1,6.00
10/10/2004,17:25,1031.25,1031.25,1031.25,1031.25,0,1,1.00
10/10/2004,17:28,1031.50,1031.50,1031.50,1031.50,118,0,118.00
10/10/2004,17:29,1031.50,1031.50,1031.50,1031.50,106,0,106.00
10/10/2004,17:30,1031.50,1031.75,1031.50,1031.75,6,12,18.00
10/10/2004,17:31,1031.75,1031.75,1031.50,1031.50,1,16,17.00
10/10/2004,17:32,1031.50,1031.50,1031.50,1031.50,0,20,20.00
10/10/2004,17:33,1031.50,1031.75,1031.50,1031.50,4,11,15.00
10/10/2004,17:34,1031.50,1031.50,1031.50,1031.50,0,35,35.00
10/10/2004,17:36,1031.50,1031.50,1031.50,1031.50,0,1,1.00
10/10/2004,17:37,1031.50,1031.50,1031.50,1031.50,0,11,11.00
10/10/2004,17:40,1031.25,1031.25,1031.25,1031.25,0,2,2.00
10/10/2004,17:42,1031.25,1031.25,1031.25,1031.25,0,1,1.00
10/10/2004,17:43,1031.25,1031.25,1031.25,1031.25,0,10,10.00
10/10/2004,17:44,1031.25,1031.25,1031.25,1031.25,0,6,6.00
10/10/2004,17:45,1031.25,1031.25,1031.25,1031.25,0,20,20.00
10/10/2004,17:46,1031.00,1031.25,1031.00,1031.00,24,4,28.00
10/10/2004,17:47,1031.50,1031.50,1031.50,1031.50,1,0,1.00
10/10/2004,17:52,1031.50,1031.50,1031.50,1031.50,1,0,1.00
10/10/2004,17:53,1031.25,1031.50,1031.25,1031.50,54,1,55.00
10/10/2004,17:54,1031.50,1031.50,1031.50,1031.50,5,0,5.00
10/10/2004,17:55,1031.50,1031.50,1031.50,1031.50,1,0,1.00
10/10/2004,17:56,1031.50,1031.75,1031.50,1031.75,63,0,63.00
10/10/2004,17:57,1031.75,1032.00,1031.75,1032.00,12,0,12.00
10/10/2004,17:58,1031.75,1032.00,1031.75,1031.75,2,8,10.00
10/10/2004,17:59,1031.75,1031.75,1031.75,1031.75,0,6,6.00
10/10/2004,18:00,1031.75,1031.75,1031.75,1031.75,0,2,2.00
10/10/2004,18:03,1031.75,1031.75,1031.75,1031.75,0,1,1.00
10/10/2004,18:04,1031.75,1031.75,1031.75,1031.75,0,92,92.00
10/10/2004,18:05,1031.75,1031.75,1031.75,1031.75,0,13,13.00
10/10/2004,18:06,1031.75,1031.75,1031.75,1031.75,0,7,7.00
10/10/2004,18:07,1031.75,1031.75,1031.75,1031.75,0,7,7.00
10/10/2004,18:09,1031.50,1031.50,1031.50,1031.50,0,1,1.00
10/10/2004,18:11,1031.75,1031.75,1031.75,1031.75,30,0,30.00
10/10/2004,18:12,1031.75,1031.75,1031.75,1031.75,2,0,2.00
10/10/2004,18:14,1031.75,1031.75,1031.75,1031.75,2,0,2.00
10/10/2004,18:15,1032.00,1032.00,1032.00,1032.00,186,0,186.00
10/10/2004,18:16,1032.00,1032.25,1032.00,1032.00,26,5,31.00
10/10/2004,18:17,1032.00,1032.00,1032.00,1032.00,0,1,1.00
10/10/2004,18:18,1031.75,1032.00,1031.75,1032.00,2,1,3.00
10/10/2004,18:20,1032.00,1032.00,1032.00,1032.00,2,0,2.00
10/10/2004,18:21,1031.75,1031.75,1031.75,1031.75,0,1,1.00
10/10/2004,18:22,1031.75,1031.75,1031.75,1031.75,0,2,2.00
10/10/2004,18:23,1031.75,1031.75,1031.75,1031.75,0,24,24.00
10/10/2004,18:25,1031.75,1031.75,1031.75,1031.75,0,46,46.00
10/10/2004,18:26,1031.75,1031.75,1031.75,1031.75,0,60,60.00
10/10/2004,18:27,1031.75,1031.75,1031.75,1031.75,0,20,20.00
10/10/2004,18:28,1031.75,1031.75,1031.75,1031.75,0,2,2.00
10/10/2004,18:32,1031.75,1031.75,1031.75,1031.75,0,1,1.00
10/10/2004,18:38,1031.75,1031.75,1031.75,1031.75,0,5,5.00
10/10/2004,18:39,1031.75,1031.75,1031.75,1031.75,0,1,1.00
10/10/2004,18:44,1031.75,1031.75,1031.75,1031.75,0,1,1.00
10/10/2004,18:46,1031.75,1031.75,1031.75,1031.75,0,51,51.00
10/10/2004,18:47,1031.75,1031.75,1031.75,1031.75,0,1,1.00
10/10/2004,18:48,1031.75,1032.00,1031.75,1032.00,94,8,102.00
10/10/2004,18:49,1032.00,1032.00,1032.00,1032.00,3,0,3.00
10/10/2004,18:51,1032.00,1032.00,1032.00,1032.00,3,0,3.00
10/10/2004,18:54,1032.00,1032.00,1032.00,1032.00,1,0,1.00
10/10/2004,18:55,1032.00,1032.00,1032.00,1032.00,3,0,3.00
10/10/2004,18:56,1032.00,1032.00,1032.00,1032.00,6,0,6.00
10/10/2004,18:57,1032.00,1032.00,1032.00,1032.00,65,0,65.00
10/10/2004,18:58,1032.00,1032.00,1032.00,1032.00,4,0,4.00
10/10/2004,19:00,1032.00,1032.00,1032.00,1032.00,7,0,7.00
10/10/2004,19:07,1032.00,1032.00,1032.00,1032.00,1,0,1.00
10/10/2004,19:10,1031.75,1031.75,1031.75,1031.75,0,3,3.00
10/10/2004,19:11,1031.75,1031.75,1031.75,1031.75,0,9,9.00
10/10/2004,19:13,1031.75,1031.75,1031.75,1031.75,0,5,5.00
10/10/2004,19:14,1032.00,1032.00,1032.00,1032.00,1,0,1.00
10/10/2004,19:15,1032.00,1032.00,1032.00,1032.00,1,0,1.00
10/10/2004,19:16,1031.75,1031.75,1031.75,1031.75,0,3,3.00
10/10/2004,19:18,1032.00,1032.00,1032.00,1032.00,2,0,2.00
10/10/2004,19:19,1031.75,1031.75,1031.75,1031.75,0,1,1.00
10/10/2004,19:22,1032.00,1032.00,1032.00,1032.00,2,0,2.00
10/10/2004,19:24,1031.75,1031.75,1031.75,1031.75,0,2,2.00
10/10/2004,19:26,1031.75,1031.75,1031.75,1031.75,0,14,14.00
10/10/2004,19:28,1032.00,1032.00,1031.75,1031.75,5,1,6.00
10/10/2004,19:31,1031.75,1031.75,1031.75,1031.75,0,15,15.00
10/10/2004,19:34,1031.75,1031.75,1031.50,1031.75,6,15,21.00
10/10/2004,19:35,1031.75,1031.75,1031.75,1031.75,2,0,2.00
10/10/2004,19:36,1031.75,1031.75,1031.75,1031.75,1,0,1.00
10/10/2004,19:37,1031.75,1031.75,1031.75,1031.75,1,0,1.00
10/10/2004,19:39,1031.75,1031.75,1031.75,1031.75,1,0,1.00
10/10/2004,19:42,1031.50,1031.50,1031.50,1031.50,0,1,1.00
10/10/2004,19:43,1031.50,1031.50,1031.50,1031.50,0,35,35.00
10/10/2004,19:44,1031.50,1031.50,1031.50,1031.50,0,3,3.00
10/10/2004,19:45,1031.50,1031.50,1031.25,1031.25,0,35,35.00
10/10/2004,19:48,1031.50,1031.50,1031.50,1031.50,7,0,7.00
10/10/2004,19:53,1031.75,1031.75,1031.75,1031.75,4,0,4.00
10/10/2004,19:54,1031.75,1031.75,1031.75,1031.75,45,0,45.00
10/10/2004,19:55,1031.75,1031.75,1031.75,1031.75,1,0,1.00
10/10/2004,19:56,1031.75,1031.75,1031.75,1031.75,2,0,2.00
10/10/2004,19:57,1031.75,1031.75,1031.50,1031.50,4,2,6.00
10/10/2004,19:58,1031.50,1031.50,1031.50,1031.50,0,1,1.00
10/10/2004,19:59,1031.75,1031.75,1031.75,1031.75,2,0,2.00
10/10/2004,20:00,1031.75,1031.75,1031.75,1031.75,15,0,15.00
10/10/2004,20:04,1031.50,1031.50,1031.50,1031.50,0,6,6.00
10/10/2004,20:05,1031.50,1031.75,1031.50,1031.75,1,2,3.00
10/10/2004,20:06,1031.50,1031.50,1031.25,1031.25,0,41,41.00
10/10/2004,20:07,1031.25,1031.25,1031.25,1031.25,0,1,1.00
10/10/2004,20:08,1031.50,1031.50,1031.50,1031.50,1,0,1.00
10/10/2004,20:09,1031.50,1031.50,1031.50,1031.50,1,0,1.00
10/10/2004,20:11,1031.25,1031.25,1031.25,1031.25,0,1,1.00
10/10/2004,20:14,1031.50,1031.50,1031.50,1031.50,1,0,1.00
10/10/2004,20:22,1031.50,1031.50,1031.50,1031.50,65,0,65.00
10/10/2004,20:26,1031.75,1031.75,1031.75,1031.75,2,0,2.00
10/10/2004,20:29,1031.75,1031.75,1031.75,1031.75,1,0,1.00
10/10/2004,20:30,1031.50,1031.50,1031.50,1031.50,0,1,1.00
10/10/2004,20:34,1031.75,1031.75,1031.75,1031.75,1,0,1.00
10/10/2004,20:40,1031.75,1031.75,1031.75,1031.75,1,0,1.00
10/10/2004,20:42,1031.75,1031.75,1031.75,1031.75,1,0,1.00
10/10/2004,20:46,1031.50,1031.50,1031.50,1031.50,0,1,1.00
10/10/2004,20:47,1031.50,1031.50,1031.50,1031.50,0,2,2.00
10/10/2004,20:51,1031.75,1031.75,1031.75,1031.75,50,0,50.00
10/10/2004,20:52,1031.75,1031.75,1031.75,1031.75,3,0,3.00
10/10/2004,20:54,1031.75,1031.75,1031.75,1031.75,1,0,1.00
10/10/2004,20:55,1032.00,1032.00,1032.00,1032.00,3,0,3.00
10/10/2004,20:56,1032.00,1032.00,1032.00,1032.00,48,0,48.00
10/10/2004,20:57,1031.75,1031.75,1031.75,1031.75,0,3,3.00
10/10/2004,20:59,1031.75,1031.75,1031.75,1031.75,0,2,2.00
10/10/2004,21:01,1031.75,1031.75,1031.75,1031.75,0,3,3.00
10/10/2004,21:03,1031.75,1031.75,1031.75,1031.75,0,3,3.00
10/10/2004,21:04,1031.75,1031.75,1031.75,1031.75,0,1,1.00
10/10/2004,21:08,1031.75,1031.75,1031.75,1031.75,0,3,3.00
10/10/2004,21:09,1032.00,1032.00,1032.00,1032.00,1,0,1.00
10/10/2004,21:11,1032.00,1032.00,1032.00,1032.00,1,0,1.00
10/10/2004,21:12,1032.00,1032.00,1032.00,1032.00,2,0,2.00
10/10/2004,21:13,1031.75,1032.00,1031.75,1032.00,1,1,2.00
10/10/2004,21:14,1032.00,1032.00,1032.00,1032.00,55,0,55.00
10/10/2004,21:16,1032.00,1032.00,1031.75,1031.75,1,2,3.00
10/10/2004,21:18,1031.75,1031.75,1031.75,1031.75,0,32,32.00
10/10/2004,21:21,1031.75,1031.75,1031.75,1031.75,0,20,20.00
10/10/2004,21:24,1031.75,1031.75,1031.50,1031.50,0,3,3.00
10/10/2004,21:25,1032.00,1032.00,1031.75,1031.75,1,1,2.00
10/10/2004,21:26,1031.75,1031.75,1031.75,1031.75,0,3,3.00
10/10/2004,21:30,1031.75,1032.00,1031.75,1032.00,2,1,3.00
10/10/2004,21:31,1032.00,1032.00,1032.00,1032.00,2,0,2.00
10/10/2004,21:32,1031.75,1031.75,1031.75,1031.75,0,3,3.00
10/10/2004,21:36,1031.75,1032.00,1031.75,1032.00,50,1,51.00
10/10/2004,21:37,1032.00,1032.00,1032.00,1032.00,30,0,30.00
10/10/2004,21:38,1032.00,1032.00,1031.75,1032.00,11,1,12.00
10/10/2004,21:39,1032.00,1032.00,1032.00,1032.00,92,0,92.00
10/10/2004,21:40,1032.00,1032.00,1031.75,1032.00,40,2,42.00
10/10/2004,21:41,1032.00,1032.00,1032.00,1032.00,53,0,53.00
10/10/2004,21:43,1032.00,1032.00,1032.00,1032.00,1,0,1.00
10/10/2004,21:44,1032.00,1032.00,1032.00,1032.00,1,0,1.00
10/10/2004,21:46,1031.75,1031.75,1031.75,1031.75,0,2,2.00
10/10/2004,21:48,1031.75,1031.75,1031.75,1031.75,0,2,2.00
10/10/2004,21:52,1032.00,1032.00,1032.00,1032.00,1,0,1.00
10/10/2004,21:56,1031.75,1031.75,1031.75,1031.75,0,5,5.00
10/10/2004,22:00,1031.75,1032.00,1031.75,1032.00,49,25,74.00
10/10/2004,22:02,1032.00,1032.00,1032.00,1032.00,25,0,25.00
10/10/2004,22:03,1032.25,1032.25,1032.25,1032.25,3,0,3.00
10/10/2004,22:04,1032.00,1032.00,1032.00,1032.00,0,2,2.00
10/10/2004,22:05,1032.00,1032.00,1032.00,1032.00,0,1,1.00
10/10/2004,22:06,1032.00,1032.00,1032.00,1032.00,0,10,10.00
10/10/2004,22:12,1032.00,1032.00,1032.00,1032.00,0,3,3.00
10/10/2004,22:14,1032.00,1032.00,1032.00,1032.00,0,2,2.00
10/10/2004,22:20,1032.00,1032.00,1032.00,1032.00,0,3,3.00
10/10/2004,22:21,1032.00,1032.00,1032.00,1032.00,0,2,2.00
10/10/2004,22:26,1032.25,1032.25,1032.25,1032.25,93,0,93.00
10/10/2004,22:27,1032.50,1032.50,1032.25,1032.25,7,2,9.00
10/10/2004,22:28,1032.25,1032.25,1032.25,1032.25,0,1,1.00
10/10/2004,22:29,1032.50,1032.50,1032.50,1032.50,2,0,2.00
10/10/2004,22:30,1032.50,1032.50,1032.50,1032.50,1,0,1.00
10/10/2004,22:31,1032.25,1032.25,1032.25,1032.25,0,2,2.00
10/10/2004,22:35,1032.25,1032.25,1032.00,1032.00,0,30,30.00
10/10/2004,22:36,1032.25,1032.25,1032.25,1032.25,2,0,2.00
10/10/2004,22:37,1032.25,1032.25,1032.25,1032.25,1,0,1.00
10/10/2004,22:38,1032.25,1032.25,1032.25,1032.25,4,0,4.00
10/10/2004,22:40,1032.00,1032.00,1032.00,1032.00,0,1,1.00
10/10/2004,22:41,1032.25,1032.25,1032.25,1032.25,1,0,1.00
10/10/2004,22:42,1032.25,1032.25,1032.25,1032.25,4,0,4.00
10/10/2004,22:43,1032.25,1032.25,1032.00,1032.00,1,2,3.00
10/10/2004,22:44,1032.25,1032.25,1032.25,1032.25,2,0,2.00
10/10/2004,22:47,1032.50,1032.50,1032.50,1032.50,3,0,3.00
10/10/2004,22:49,1032.50,1032.50,1032.25,1032.25,1,1,2.00
10/10/2004,22:50,1032.25,1032.25,1032.25,1032.25,0,5,5.00
10/10/2004,22:51,1032.25,1032.25,1032.25,1032.25,0,3,3.00
10/10/2004,22:55,1032.25,1032.50,1032.25,1032.50,4,5,9.00
10/10/2004,22:56,1032.50,1032.50,1032.25,1032.25,22,25,47.00
10/10/2004,22:58,1032.50,1032.50,1032.50,1032.50,25,0,25.00
10/10/2004,22:59,1032.25,1032.25,1032.25,1032.25,0,2,2.00
10/10/2004,23:01,1032.50,1032.50,1032.50,1032.50,12,0,12.00
10/10/2004,23:03,1032.50,1032.50,1032.50,1032.50,2,0,2.00
10/10/2004,23:07,1032.25,1032.25,1032.25,1032.25,0,2,2.00
10/10/2004,23:08,1032.25,1032.25,1032.25,1032.25,0,20,20.00
10/10/2004,23:11,1032.50,1032.50,1032.50,1032.50,2,0,2.00
10/10/2004,23:13,1032.25,1032.25,1032.25,1032.25,0,1,1.00
10/10/2004,23:15,1032.25,1032.25,1032.25,1032.25,0,3,3.00
10/10/2004,23:16,1032.50,1032.50,1032.50,1032.50,1,0,1.00
10/10/2004,23:18,1032.25,1032.25,1032.25,1032.25,0,1,1.00
10/10/2004,23:19,1032.25,1032.25,1032.25,1032.25,0,1,1.00
10/10/2004,23:20,1032.25,1032.50,1032.25,1032.50,5,1,6.00
10/10/2004,23:23,1032.25,1032.25,1032.25,1032.25,0,2,2.00
10/10/2004,23:26,1032.25,1032.50,1032.25,1032.50,1,1,2.00
10/10/2004,23:27,1032.25,1032.25,1032.25,1032.25,0,1,1.00
10/10/2004,23:31,1032.50,1032.50,1032.25,1032.25,4,2,6.00
10/10/2004,23:34,1032.25,1032.25,1032.25,1032.25,0,24,24.00
10/10/2004,23:35,1032.25,1032.25,1032.25,1032.25,0,9,9.00
10/10/2004,23:36,1032.25,1032.25,1032.25,1032.25,0,1,1.00
10/10/2004,23:43,1032.00,1032.00,1032.00,1032.00,0,2,2.00
10/10/2004,23:45,1032.25,1032.25,1032.25,1032.25,32,0,32.00
10/10/2004,23:46,1032.00,1032.00,1032.00,1032.00,0,1,1.00
10/10/2004,23:48,1032.25,1032.25,1032.25,1032.25,5,0,5.00
10/10/2004,23:50,1032.25,1032.25,1032.25,1032.25,1,0,1.00
10/10/2004,23:51,1032.25,1032.25,1032.25,1032.25,1,0,1.00
10/10/2004,23:53,1032.25,1032.25,1032.00,1032.00,1,1,2.00
10/10/2004,23:59,1032.00,1032.00,1032.00,1032.00,0,40,40.00
10/11/2004,00:07,1032.25,1032.25,1032.25,1032.25,1,0,1.00
10/11/2004,00:10,1032.00,1032.00,1032.00,1032.00,0,1,1.00
10/11/2004,00:17,1032.00,1032.00,1032.00,1032.00,0,1,1.00
10/11/2004,00:19,1032.00,1032.00,1032.00,1032.00,0,1,1.00
10/11/2004,00:22,1032.00,1032.25,1032.00,1032.25,5,5,10.00
10/11/2004,00:26,1032.00,1032.00,1032.00,1032.00,0,1,1.00
10/11/2004,00:29,1032.00,1032.00,1032.00,1032.00,0,2,2.00
10/11/2004,00:30,1032.00,1032.00,1032.00,1032.00,0,1,1.00
10/11/2004,00:40,1032.25,1032.25,1032.25,1032.25,1,0,1.00
10/11/2004,00:42,1032.25,1032.25,1032.25,1032.25,4,0,4.00
10/11/2004,00:43,1032.00,1032.00,1032.00,1032.00,0,1,1.00
10/11/2004,00:45,1032.00,1032.00,1032.00,1032.00,0,25,25.00
10/11/2004,00:48,1032.25,1032.25,1032.25,1032.25,40,0,40.00
10/11/2004,00:51,1032.25,1032.25,1032.25,1032.25,5,0,5.00
10/11/2004,00:53,1032.25,1032.50,1032.25,1032.25,2,1,3.00
10/11/2004,00:54,1032.25,1032.25,1032.25,1032.25,0,7,7.00
10/11/2004,00:56,1032.25,1032.25,1032.25,1032.25,0,5,5.00
10/11/2004,00:59,1032.25,1032.25,1032.25,1032.25,0,4,4.00
10/11/2004,01:01,1032.00,1032.00,1032.00,1032.00,0,1,1.00
10/11/2004,01:02,1032.00,1032.50,1032.00,1032.50,74,1,75.00
10/11/2004,01:04,1032.25,1032.25,1032.25,1032.25,0,1,1.00
10/11/2004,01:05,1032.50,1032.50,1032.50,1032.50,1,0,1.00
10/11/2004,01:06,1032.25,1032.25,1032.25,1032.25,0,8,8.00
10/11/2004,01:07,1032.25,1032.25,1032.00,1032.00,0,13,13.00
10/11/2004,01:09,1032.00,1032.00,1032.00,1032.00,0,1,1.00
10/11/2004,01:11,1032.25,1032.25,1032.25,1032.25,1,0,1.00
10/11/2004,01:12,1032.50,1032.50,1032.25,1032.25,1,3,4.00
10/11/2004,01:13,1032.25,1032.25,1032.25,1032.25,0,3,3.00
10/11/2004,01:14,1032.25,1032.25,1032.25,1032.25,0,1,1.00
10/11/2004,01:16,1032.00,1032.00,1031.75,1031.75,0,109,109.00
10/11/2004,01:17,1031.75,1031.75,1031.50,1031.50,0,15,15.00
10/11/2004,01:18,1031.50,1031.50,1031.50,1031.50,0,1,1.00
10/11/2004,01:19,1031.75,1031.75,1031.75,1031.75,13,0,13.00
10/11/2004,01:21,1032.00,1032.00,1032.00,1032.00,10,0,10.00
10/11/2004,01:22,1032.00,1032.00,1032.00,1032.00,4,0,4.00
10/11/2004,01:23,1032.25,1032.25,1032.25,1032.25,1,0,1.00
10/11/2004,01:26,1032.25,1032.25,1032.25,1032.25,1,0,1.00
10/11/2004,01:30,1032.25,1032.25,1032.25,1032.25,1,0,1.00
10/11/2004,01:31,1032.00,1032.00,1032.00,1032.00,0,22,22.00
10/11/2004,01:32,1031.75,1031.75,1031.75,1031.75,0,7,7.00
10/11/2004,01:33,1031.75,1031.75,1031.75,1031.75,0,4,4.00
10/11/2004,01:36,1031.75,1031.75,1031.75,1031.75,0,10,10.00
10/11/2004,01:41,1031.75,1031.75,1031.75,1031.75,0,23,23.00
10/11/2004,01:42,1032.00,1032.00,1031.75,1031.75,1,5,6.00
10/11/2004,01:43,1031.75,1031.75,1031.75,1031.75,0,6,6.00
10/11/2004,01:44,1031.75,1031.75,1031.75,1031.75,0,20,20.00
10/11/2004,01:47,1031.75,1031.75,1031.75,1031.75,0,2,2.00
10/11/2004,01:50,1031.75,1031.75,1031.50,1031.50,4,21,25.00
10/11/2004,01:51,1031.50,1031.50,1031.25,1031.25,0,26,26.00
10/11/2004,01:53,1031.50,1031.50,1031.50,1031.50,8,0,8.00
10/11/2004,01:54,1031.50,1031.50,1031.50,1031.50,3,0,3.00
10/11/2004,01:55,1031.50,1031.50,1031.50,1031.50,19,0,19.00
10/11/2004,02:00,1031.50,1031.50,1031.50,1031.50,18,0,18.00
10/11/2004,02:01,1031.50,1031.75,1031.25,1031.50,95,72,167.00
10/11/2004,02:02,1031.75,1031.75,1031.25,1031.50,16,57,73.00
10/11/2004,02:03,1031.50,1031.50,1031.25,1031.25,42,200,242.00
10/11/2004,02:04,1031.00,1031.00,1031.00,1031.00,0,85,85.00
10/11/2004,02:05,1031.00,1031.25,1031.00,1031.25,29,18,47.00
10/11/2004,02:06,1031.00,1031.50,1031.00,1031.25,45,28,73.00
10/11/2004,02:07,1031.50,1031.50,1031.50,1031.50,5,0,5.00
10/11/2004,02:08,1031.50,1031.75,1031.25,1031.50,67,7,74.00
10/11/2004,02:09,1031.50,1031.75,1031.50,1031.75,26,8,34.00
10/11/2004,02:10,1031.50,1031.75,1031.25,1031.25,10,18,28.00
10/11/2004,02:11,1031.25,1031.50,1031.25,1031.50,22,7,29.00
10/11/2004,02:12,1031.50,1031.50,1031.50,1031.50,15,0,15.00
10/11/2004,02:13,1031.50,1031.50,1031.25,1031.25,6,41,47.00
10/11/2004,02:14,1031.25,1031.25,1031.00,1031.25,27,18,45.00
10/11/2004,02:15,1031.25,1031.25,1031.00,1031.00,11,95,106.00
10/11/2004,02:16,1031.00,1031.00,1031.00,1031.00,0,49,49.00
10/11/2004,02:17,1031.00,1031.00,1030.75,1031.00,55,61,116.00
10/11/2004,02:18,1031.00,1031.00,1030.75,1030.75,11,33,44.00
10/11/2004,02:19,1030.75,1030.75,1030.75,1030.75,0,37,37.00
10/11/2004,02:20,1030.75,1030.75,1030.75,1030.75,0,79,79.00
10/11/2004,02:21,1030.50,1030.75,1030.50,1030.75,15,46,61.00
10/11/2004,02:22,1030.75,1030.75,1030.75,1030.75,30,0,30.00
10/11/2004,02:23,1030.75,1030.75,1030.75,1030.75,86,0,86.00
10/11/2004,02:24,1030.50,1030.50,1030.50,1030.50,0,65,65.00
10/11/2004,02:25,1030.75,1030.75,1030.25,1030.50,57,29,86.00
10/11/2004,02:26,1030.50,1030.50,1030.50,1030.50,23,0,23.00
10/11/2004,02:27,1030.75,1031.00,1030.50,1031.00,78,2,80.00
10/11/2004,02:28,1031.00,1031.00,1031.00,1031.00,44,0,44.00
10/11/2004,02:29,1031.25,1031.75,1031.25,1031.50,93,21,114.00
10/11/2004,02:30,1031.50,1031.75,1031.50,1031.75,9,6,15.00
10/11/2004,02:31,1031.50,1031.50,1031.50,1031.50,0,24,24.00
10/11/2004,02:32,1031.50,1031.50,1031.50,1031.50,0,2,2.00
10/11/2004,02:33,1031.50,1031.50,1031.50,1031.50,0,23,23.00
10/11/2004,02:34,1031.50,1031.50,1031.25,1031.25,0,101,101.00
10/11/2004,02:35,1031.25,1031.50,1031.25,1031.50,3,9,12.00
10/11/2004,02:36,1031.25,1031.50,1031.25,1031.50,43,7,50.00
10/11/2004,02:37,1031.75,1032.00,1031.75,1032.00,198,0,198.00
10/11/2004,02:38,1032.00,1032.00,1032.00,1032.00,6,0,6.00
10/11/2004,02:39,1031.75,1031.75,1031.50,1031.50,0,20,20.00
10/11/2004,02:40,1031.75,1031.75,1031.75,1031.75,54,0,54.00
10/11/2004,02:41,1031.50,1031.75,1031.50,1031.75,7,2,9.00
10/11/2004,02:42,1031.75,1032.00,1031.75,1031.75,11,4,15.00
10/11/2004,02:43,1031.75,1031.75,1031.75,1031.75,0,2,2.00
10/11/2004,02:44,1031.50,1031.50,1031.50,1031.50,0,41,41.00
10/11/2004,02:45,1031.50,1031.50,1031.25,1031.50,4,31,35.00
10/11/2004,02:46,1031.50,1031.50,1031.50,1031.50,48,0,48.00
10/11/2004,02:47,1031.75,1031.75,1031.50,1031.50,1,5,6.00
10/11/2004,02:48,1031.75,1031.75,1031.50,1031.50,8,6,14.00
10/11/2004,02:49,1031.25,1031.50,1031.25,1031.50,5,1,6.00
10/11/2004,02:50,1031.50,1031.50,1031.25,1031.25,3,10,13.00
10/11/2004,02:51,1031.25,1031.25,1031.25,1031.25,0,28,28.00
10/11/2004,02:52,1031.25,1031.25,1031.00,1031.25,8,10,18.00
10/11/2004,02:53,1031.25,1031.25,1031.25,1031.25,13,0,13.00
10/11/2004,02:55,1031.50,1031.75,1031.25,1031.75,72,7,79.00
10/11/2004,02:56,1031.50,1031.50,1031.25,1031.25,0,18,18.00
10/11/2004,02:58,1031.00,1031.25,1031.00,1031.25,1,7,8.00
10/11/2004,02:59,1031.00,1031.00,1030.50,1030.75,9,68,77.00
10/11/2004,03:00,1030.75,1030.75,1030.75,1030.75,30,0,30.00
10/11/2004,03:01,1030.75,1030.75,1030.50,1030.75,43,13,56.00
10/11/2004,03:02,1030.75,1030.75,1030.75,1030.75,17,0,17.00
10/11/2004,03:03,1030.50,1030.50,1030.25,1030.25,0,146,146.00
10/11/2004,03:04,1030.25,1030.50,1030.25,1030.50,19,45,64.00
10/11/2004,03:05,1030.50,1030.50,1030.50,1030.50,37,0,37.00
10/11/2004,03:06,1030.50,1030.50,1030.25,1030.50,5,11,16.00
10/11/2004,03:07,1030.50,1030.50,1030.50,1030.50,21,0,21.00
10/11/2004,03:08,1030.50,1030.50,1030.25,1030.25,1,25,26.00
10/11/2004,03:09,1030.25,1030.25,1030.25,1030.25,0,19,19.00
10/11/2004,03:10,1030.00,1030.00,1030.00,1030.00,0,150,150.00
10/11/2004,03:11,1030.00,1030.00,1030.00,1030.00,0,103,103.00
10/11/2004,03:13,1030.00,1030.00,1030.00,1030.00,0,12,12.00
10/11/2004,03:14,1030.25,1030.25,1030.25,1030.25,31,0,31.00
10/11/2004,03:15,1030.25,1030.25,1030.00,1030.00,5,82,87.00
10/11/2004,03:16,1030.00,1030.00,1030.00,1030.00,0,53,53.00
10/11/2004,03:17,1030.00,1030.00,1030.00,1030.00,0,4,4.00
10/11/2004,03:18,1029.75,1030.00,1029.50,1030.00,14,166,180.00
10/11/2004,03:19,1030.00,1030.00,1030.00,1030.00,19,0,19.00
10/11/2004,03:20,1030.00,1030.00,1030.00,1030.00,30,0,30.00
10/11/2004,03:21,1029.75,1030.00,1029.75,1029.75,47,146,193.00
10/11/2004,03:22,1029.75,1030.00,1029.75,1030.00,1,2,3.00
10/11/2004,03:23,1029.75,1029.75,1029.50,1029.50,0,97,97.00
10/11/2004,03:24,1029.50,1029.75,1029.50,1029.75,2,53,55.00
10/11/2004,03:25,1029.75,1030.00,1029.75,1030.00,39,0,39.00
10/11/2004,03:26,1029.75,1030.00,1029.75,1030.00,8,12,20.00
10/11/2004,03:27,1030.00,1030.00,1030.00,1030.00,8,0,8.00
10/11/2004,03:28,1030.00,1030.00,1030.00,1030.00,4,0,4.00
10/11/2004,03:29,1030.00,1030.25,1030.00,1030.25,23,0,23.00
10/11/2004,03:30,1030.00,1030.00,1030.00,1030.00,0,1,1.00
10/11/2004,03:31,1030.00,1030.00,1030.00,1030.00,0,12,12.00
10/11/2004,03:32,1030.25,1030.25,1030.25,1030.25,20,0,20.00
10/11/2004,03:33,1030.25,1030.25,1030.25,1030.25,11,0,11.00
10/11/2004,03:34,1030.25,1030.25,1030.25,1030.25,11,0,11.00
10/11/2004,03:35,1030.00,1030.00,1030.00,1030.00,0,5,5.00
10/11/2004,03:36,1030.00,1030.25,1030.00,1030.25,17,10,27.00
10/11/2004,03:37,1030.50,1030.50,1030.50,1030.50,19,0,19.00
10/11/2004,03:39,1030.50,1030.75,1030.50,1030.50,13,17,30.00
10/11/2004,03:41,1030.50,1030.50,1030.25,1030.25,0,14,14.00
10/11/2004,03:42,1030.25,1030.25,1030.25,1030.25,0,31,31.00
10/11/2004,03:43,1030.50,1030.50,1030.25,1030.25,4,15,19.00
10/11/2004,03:45,1030.50,1030.50,1030.50,1030.50,6,0,6.00
10/11/2004,03:46,1030.50,1030.50,1030.50,1030.50,7,0,7.00
10/11/2004,03:47,1030.75,1030.75,1030.50,1030.75,6,5,11.00
10/11/2004,03:48,1030.75,1030.75,1030.75,1030.75,1,0,1.00
10/11/2004,03:49,1030.75,1030.75,1030.75,1030.75,37,0,37.00
10/11/2004,03:50,1030.50,1031.00,1030.50,1030.75,12,10,22.00
10/11/2004,03:51,1031.00,1031.00,1030.75,1030.75,2,29,31.00
10/11/2004,03:52,1030.75,1030.75,1030.75,1030.75,0,3,3.00
10/11/2004,03:55,1031.00,1031.00,1031.00,1031.00,56,0,56.00
10/11/2004,03:56,1031.00,1031.00,1030.75,1031.00,23,10,33.00
10/11/2004,03:57,1031.00,1031.00,1031.00,1031.00,3,0,3.00
10/11/2004,03:58,1031.00,1031.25,1031.00,1031.25,6,0,6.00
10/11/2004,04:00,1031.00,1031.00,1031.00,1031.00,0,2,2.00
10/11/2004,04:01,1031.25,1031.25,1031.25,1031.25,15,0,15.00
10/11/2004,04:02,1031.25,1031.50,1031.25,1031.50,3,0,3.00
10/11/2004,04:03,1031.50,1031.50,1031.25,1031.50,41,10,51.00
10/11/2004,04:04,1031.75,1031.75,1031.50,1031.50,12,2,14.00
10/11/2004,04:05,1031.50,1031.75,1031.50,1031.75,95,2,97.00
10/11/2004,04:06,1031.75,1031.75,1031.75,1031.75,11,0,11.00
10/11/2004,04:07,1031.75,1031.75,1031.75,1031.75,30,0,30.00
10/11/2004,04:08,1031.75,1032.00,1031.75,1031.75,2,5,7.00
10/11/2004,04:10,1031.75,1032.00,1031.75,1031.75,43,29,72.00
10/11/2004,04:11,1032.00,1032.00,1032.00,1032.00,16,0,16.00
10/11/2004,04:12,1031.75,1032.00,1031.75,1032.00,34,1,35.00
10/11/2004,04:13,1032.00,1032.00,1032.00,1032.00,139,0,139.00
10/11/2004,04:14,1032.00,1032.00,1032.00,1032.00,4,0,4.00
10/11/2004,04:15,1032.00,1032.00,1032.00,1032.00,18,0,18.00
10/11/2004,04:16,1032.00,1032.25,1032.00,1032.25,91,0,91.00
10/11/2004,04:17,1032.25,1032.25,1032.25,1032.25,6,0,6.00
10/11/2004,04:18,1032.00,1032.00,1032.00,1032.00,0,1,1.00
10/11/2004,04:19,1032.00,1032.00,1032.00,1032.00,0,19,19.00
10/11/2004,04:20,1032.00,1032.00,1032.00,1032.00,0,28,28.00
10/11/2004,04:21,1032.25,1032.25,1032.25,1032.25,1,0,1.00
10/11/2004,04:22,1032.00,1032.25,1032.00,1032.25,81,18,99.00
10/11/2004,04:23,1032.25,1032.25,1032.25,1032.25,36,0,36.00
10/11/2004,04:24,1032.25,1032.25,1032.25,1032.25,5,0,5.00
10/11/2004,04:25,1032.00,1032.00,1032.00,1032.00,0,4,4.00
10/11/2004,04:26,1032.25,1032.25,1032.25,1032.25,1,0,1.00
10/11/2004,04:27,1032.25,1032.25,1032.00,1032.25,28,2,30.00
10/11/2004,04:28,1032.25,1032.25,1032.25,1032.25,6,0,6.00
10/11/2004,04:30,1032.25,1032.25,1032.25,1032.25,2,0,2.00
10/11/2004,04:33,1032.25,1032.25,1032.25,1032.25,7,0,7.00
10/11/2004,04:34,1032.25,1032.75,1032.25,1032.75,94,0,94.00
10/11/2004,04:35,1032.50,1032.50,1032.50,1032.50,0,48,48.00
10/11/2004,04:36,1032.50,1032.75,1032.50,1032.75,37,13,50.00
10/11/2004,04:37,1032.50,1032.50,1032.50,1032.50,0,65,65.00
10/11/2004,04:38,1032.50,1032.50,1032.50,1032.50,0,15,15.00
10/11/2004,04:39,1032.75,1032.75,1032.75,1032.75,1,0,1.00
10/11/2004,04:40,1032.50,1032.50,1032.50,1032.50,0,23,23.00
10/11/2004,04:41,1032.50,1032.75,1032.50,1032.75,1,1,2.00
10/11/2004,04:43,1032.75,1032.75,1032.75,1032.75,74,0,74.00
10/11/2004,04:44,1033.00,1033.00,1032.50,1032.50,14,90,104.00
10/11/2004,04:45,1032.25,1032.50,1032.25,1032.50,47,21,68.00
10/11/2004,04:46,1032.50,1032.75,1032.50,1032.75,9,0,9.00
10/11/2004,04:47,1032.50,1032.50,1032.50,1032.50,0,30,30.00
10/11/2004,04:48,1032.50,1032.50,1032.50,1032.50,0,19,19.00
10/11/2004,04:49,1032.50,1032.50,1032.50,1032.50,0,1,1.00
10/11/2004,04:50,1032.75,1032.75,1032.75,1032.75,270,0,270.00
10/11/2004,04:51,1032.75,1033.00,1032.50,1033.00,23,34,57.00
10/11/2004,04:52,1032.75,1033.00,1032.75,1033.00,32,11,43.00
10/11/2004,04:53,1032.75,1032.75,1032.75,1032.75,0,16,16.00
10/11/2004,04:54,1032.75,1032.75,1032.75,1032.75,0,42,42.00
10/11/2004,04:55,1032.50,1032.50,1032.50,1032.50,0,46,46.00
10/11/2004,04:56,1032.25,1032.25,1032.25,1032.25,0,6,6.00
10/11/2004,04:57,1032.50,1032.50,1032.25,1032.25,2,12,14.00
10/11/2004,04:58,1032.25,1032.25,1032.25,1032.25,0,2,2.00
10/11/2004,04:59,1032.50,1032.50,1032.25,1032.50,5,20,25.00
10/11/2004,05:00,1032.25,1032.25,1032.00,1032.00,0,5,5.00
10/11/2004,05:01,1032.25,1032.25,1032.00,1032.25,63,1,64.00
10/11/2004,05:02,1032.00,1032.00,1032.00,1032.00,0,14,14.00
10/11/2004,05:03,1032.25,1032.25,1032.00,1032.00,7,16,23.00
10/11/2004,05:04,1032.00,1032.00,1032.00,1032.00,0,22,22.00
10/11/2004,05:05,1032.00,1032.00,1032.00,1032.00,0,84,84.00
10/11/2004,05:06,1032.00,1032.00,1031.75,1032.00,12,198,210.00
10/11/2004,05:07,1031.75,1031.75,1031.75,1031.75,0,2,2.00
10/11/2004,05:08,1031.75,1031.75,1031.75,1031.75,0,32,32.00
10/11/2004,05:09,1032.00,1032.00,1031.75,1031.75,27,10,37.00
10/11/2004,05:11,1031.75,1031.75,1031.75,1031.75,0,1,1.00
10/11/2004,05:12,1031.75,1031.75,1031.75,1031.75,0,1,1.00
10/11/2004,05:14,1031.75,1032.00,1031.75,1031.75,1,18,19.00
10/11/2004,05:15,1031.75,1031.75,1031.75,1031.75,0,4,4.00
10/11/2004,05:17,1031.75,1031.75,1031.75,1031.75,0,4,4.00
10/11/2004,05:18,1032.00,1032.00,1032.00,1032.00,22,0,22.00
10/11/2004,05:19,1031.75,1032.00,1031.75,1032.00,3,16,19.00
10/11/2004,05:20,1032.00,1032.00,1032.00,1032.00,1,0,1.00
10/11/2004,05:21,1031.75,1031.75,1031.75,1031.75,0,1,1.00
10/11/2004,05:22,1032.00,1032.00,1032.00,1032.00,143,0,143.00
10/11/2004,05:23,1032.25,1032.25,1032.25,1032.25,2,0,2.00
10/11/2004,05:24,1032.25,1032.25,1032.25,1032.25,2,0,2.00
10/11/2004,05:25,1032.00,1032.00,1032.00,1032.00,0,15,15.00
10/11/2004,05:27,1032.25,1032.25,1032.25,1032.25,15,0,15.00
10/11/2004,05:28,1032.25,1032.25,1032.25,1032.25,15,0,15.00
10/11/2004,05:29,1032.00,1032.00,1032.00,1032.00,0,2,2.00
10/11/2004,05:30,1032.00,1032.00,1031.75,1031.75,0,41,41.00
10/11/2004,05:32,1032.00,1032.00,1032.00,1032.00,1,0,1.00
10/11/2004,05:33,1031.75,1031.75,1031.75,1031.75,0,3,3.00
10/11/2004,05:34,1032.00,1032.00,1032.00,1032.00,1,0,1.00
10/11/2004,05:36,1031.75,1032.00,1031.75,1032.00,15,17,32.00
10/11/2004,05:40,1031.75,1031.75,1031.75,1031.75,0,1,1.00
10/11/2004,05:42,1031.75,1031.75,1031.75,1031.75,0,7,7.00
10/11/2004,05:44,1032.00,1032.00,1032.00,1032.00,18,0,18.00
10/11/2004,05:45,1032.00,1032.00,1032.00,1032.00,8,0,8.00
10/11/2004,05:46,1032.00,1032.00,1032.00,1032.00,29,0,29.00
10/11/2004,05:48,1032.00,1032.00,1031.75,1031.75,2,102,104.00
10/11/2004,05:49,1031.50,1031.75,1031.50,1031.75,5,13,18.00
10/11/2004,05:50,1031.75,1031.75,1031.75,1031.75,19,0,19.00
10/11/2004,05:51,1032.00,1032.00,1031.75,1031.75,2,6,8.00
10/11/2004,05:52,1031.75,1031.75,1031.50,1031.50,0,14,14.00
10/11/2004,05:53,1031.50,1031.75,1031.50,1031.75,1,2,3.00
10/11/2004,05:55,1031.50,1031.50,1031.50,1031.50,0,7,7.00
10/11/2004,05:56,1031.50,1031.50,1031.50,1031.50,0,2,2.00
10/11/2004,05:57,1031.50,1031.50,1031.25,1031.25,0,52,52.00
10/11/2004,05:59,1031.25,1031.25,1031.25,1031.25,0,84,84.00
10/11/2004,06:00,1031.25,1031.25,1031.25,1031.25,0,81,81.00
10/11/2004,06:01,1031.25,1031.25,1031.25,1031.25,0,6,6.00
10/11/2004,06:02,1031.25,1031.25,1031.25,1031.25,0,68,68.00
10/11/2004,06:03,1031.00,1031.00,1031.00,1031.00,0,24,24.00
10/11/2004,06:04,1031.25,1031.25,1031.25,1031.25,38,0,38.00
10/11/2004,06:05,1031.25,1031.25,1031.00,1031.00,1,6,7.00
10/11/2004,06:07,1031.00,1031.00,1031.00,1031.00,0,9,9.00
10/11/2004,06:08,1031.00,1031.00,1031.00,1031.00,0,7,7.00
10/11/2004,06:09,1031.00,1031.00,1031.00,1031.00,0,12,12.00
10/11/2004,06:10,1031.25,1031.25,1031.25,1031.25,1,0,1.00
10/11/2004,06:11,1031.25,1031.25,1031.25,1031.25,8,0,8.00
10/11/2004,06:12,1031.00,1031.00,1031.00,1031.00,0,2,2.00
10/11/2004,06:13,1031.00,1031.00,1031.00,1031.00,0,6,6.00
10/11/2004,06:14,1031.25,1031.25,1031.25,1031.25,2,0,2.00
10/11/2004,06:15,1031.00,1031.00,1031.00,1031.00,0,16,16.00
10/11/2004,06:16,1031.00,1031.00,1031.00,1031.00,0,21,21.00
10/11/2004,06:17,1031.00,1031.00,1031.00,1031.00,0,6,6.00
10/11/2004,06:18,1031.25,1031.25,1031.25,1031.25,31,0,31.00
10/11/2004,06:19,1031.25,1031.25,1031.25,1031.25,4,0,4.00
10/11/2004,06:20,1031.25,1031.25,1031.25,1031.25,23,0,23.00
10/11/2004,06:21,1031.25,1031.25,1031.25,1031.25,12,0,12.00
10/11/2004,06:22,1031.25,1031.25,1031.25,1031.25,17,0,17.00
10/11/2004,06:25,1031.25,1031.25,1031.25,1031.25,25,0,25.00
10/11/2004,06:26,1031.00,1031.25,1031.00,1031.00,2,3,5.00
10/11/2004,06:29,1031.00,1031.00,1031.00,1031.00,0,6,6.00
10/11/2004,06:30,1031.00,1031.25,1031.00,1031.25,2,2,4.00
10/11/2004,06:31,1031.00,1031.25,1031.00,1031.25,2,1,3.00
10/11/2004,06:32,1031.25,1031.25,1031.00,1031.00,1,1,2.00
10/11/2004,06:33,1031.00,1031.00,1031.00,1031.00,0,7,7.00
10/11/2004,06:34,1031.00,1031.00,1031.00,1031.00,0,11,11.00
10/11/2004,06:35,1031.00,1031.00,1031.00,1031.00,0,9,9.00
10/11/2004,06:36,1031.00,1031.00,1031.00,1031.00,0,5,5.00
10/11/2004,06:37,1031.00,1031.00,1031.00,1031.00,0,2,2.00
10/11/2004,06:38,1031.00,1031.00,1031.00,1031.00,0,15,15.00
10/11/2004,06:39,1030.75,1030.75,1030.75,1030.75,0,4,4.00
10/11/2004,06:41,1030.75,1030.75,1030.75,1030.75,0,1,1.00
10/11/2004,06:42,1030.75,1030.75,1030.75,1030.75,0,6,6.00
10/11/2004,06:43,1030.75,1031.00,1030.75,1030.75,1,146,147.00
10/11/2004,06:44,1030.75,1030.75,1030.75,1030.75,0,5,5.00
10/11/2004,06:45,1030.75,1030.75,1030.75,1030.75,0,84,84.00
10/11/2004,06:46,1030.75,1031.00,1030.75,1031.00,6,7,13.00
10/11/2004,06:47,1030.75,1030.75,1030.75,1030.75,0,2,2.00
10/11/2004,06:48,1031.00,1031.00,1031.00,1031.00,50,0,50.00
10/11/2004,06:49,1031.25,1031.25,1031.25,1031.25,5,0,5.00
10/11/2004,06:50,1031.00,1031.00,1031.00,1031.00,0,7,7.00
10/11/2004,06:51,1031.25,1031.25,1031.00,1031.00,1,30,31.00
10/11/2004,06:52,1031.00,1031.00,1031.00,1031.00,0,33,33.00
10/11/2004,06:53,1030.75,1031.00,1030.75,1031.00,9,1,10.00
10/11/2004,06:54,1030.75,1030.75,1030.75,1030.75,0,6,6.00
10/11/2004,06:56,1030.75,1030.75,1030.75,1030.75,0,2,2.00
10/11/2004,06:57,1031.00,1031.00,1031.00,1031.00,1,0,1.00
10/11/2004,06:58,1030.75,1030.75,1030.75,1030.75,0,7,7.00
10/11/2004,06:59,1031.00,1031.00,1031.00,1031.00,1,0,1.00
10/11/2004,07:01,1031.00,1031.00,1031.00,1031.00,54,0,54.00
10/11/2004,07:02,1031.00,1031.00,1031.00,1031.00,18,0,18.00
10/11/2004,07:04,1031.00,1031.00,1030.75,1030.75,10,1,11.00
10/11/2004,07:05,1031.00,1031.00,1030.75,1030.75,14,6,20.00
10/11/2004,07:06,1030.75,1030.75,1030.75,1030.75,0,1,1.00
10/11/2004,07:07,1031.00,1031.00,1031.00,1031.00,37,0,37.00
10/11/2004,07:08,1031.00,1031.00,1030.75,1030.75,27,6,33.00
10/11/2004,07:10,1031.00,1031.00,1030.75,1030.75,20,6,26.00
10/11/2004,07:11,1030.75,1030.75,1030.75,1030.75,0,1,1.00
10/11/2004,07:12,1031.00,1031.00,1030.75,1030.75,20,6,26.00
10/11/2004,07:13,1031.00,1031.00,1030.75,1030.75,11,7,18.00
10/11/2004,07:14,1031.00,1031.00,1031.00,1031.00,25,0,25.00
10/11/2004,07:15,1030.75,1030.75,1030.75,1030.75,0,7,7.00
10/11/2004,07:16,1030.75,1030.75,1030.75,1030.75,0,1,1.00
10/11/2004,07:17,1030.75,1030.75,1030.75,1030.75,0,7,7.00
10/11/2004,07:18,1031.00,1031.00,1030.75,1030.75,1,17,18.00
10/11/2004,07:19,1030.75,1030.75,1030.75,1030.75,0,40,40.00
10/11/2004,07:20,1030.50,1030.75,1030.50,1030.75,74,1,75.00
10/11/2004,07:21,1030.75,1030.75,1030.50,1030.75,14,7,21.00
10/11/2004,07:22,1030.75,1030.75,1030.75,1030.75,1,0,1.00
10/11/2004,07:23,1030.50,1030.50,1030.50,1030.50,0,109,109.00
10/11/2004,07:24,1030.50,1030.50,1030.25,1030.25,0,47,47.00
10/11/2004,07:25,1030.50,1030.50,1030.25,1030.25,1,49,50.00
10/11/2004,07:26,1030.25,1030.25,1030.25,1030.25,0,2,2.00
10/11/2004,07:27,1030.25,1030.50,1030.25,1030.50,1,5,6.00
10/11/2004,07:28,1030.25,1030.25,1030.00,1030.00,0,108,108.00
10/11/2004,07:29,1030.00,1030.00,1030.00,1030.00,0,5,5.00
10/11/2004,07:30,1030.25,1030.50,1030.25,1030.50,102,0,102.00
10/11/2004,07:31,1030.50,1030.75,1030.50,1030.75,3,0,3.00
10/11/2004,07:32,1030.50,1030.50,1030.50,1030.50,0,6,6.00
10/11/2004,07:33,1030.75,1030.75,1030.50,1030.50,2,4,6.00
10/11/2004,07:34,1030.50,1030.75,1030.50,1030.50,1,13,14.00
10/11/2004,07:35,1030.50,1030.50,1030.50,1030.50,0,2,2.00
10/11/2004,07:36,1030.50,1030.50,1030.50,1030.50,0,25,25.00
10/11/2004,07:37,1030.75,1030.75,1030.50,1030.50,5,109,114.00
10/11/2004,07:38,1030.50,1030.50,1030.50,1030.50,0,26,26.00
10/11/2004,07:39,1030.50,1030.50,1030.25,1030.25,51,60,111.00
10/11/2004,07:40,1030.25,1030.25,1030.25,1030.25,0,1,1.00
10/11/2004,07:41,1030.50,1030.50,1030.50,1030.50,2,0,2.00
10/11/2004,07:42,1030.50,1030.50,1030.50,1030.50,6,0,6.00
10/11/2004,07:43,1030.25,1030.50,1030.25,1030.50,1,1,2.00
10/11/2004,07:44,1030.25,1030.25,1030.25,1030.25,0,6,6.00
10/11/2004,07:46,1030.50,1030.50,1030.25,1030.25,55,138,193.00
10/11/2004,07:47,1030.25,1030.25,1030.00,1030.00,1,18,19.00
10/11/2004,07:48,1030.00,1030.25,1029.75,1030.25,72,96,168.00
10/11/2004,07:49,1030.25,1030.25,1030.25,1030.25,1,0,1.00
10/11/2004,07:50,1030.00,1030.00,1030.00,1030.00,0,76,76.00
10/11/2004,07:51,1030.00,1030.00,1030.00,1030.00,0,2,2.00
10/11/2004,07:52,1030.00,1030.25,1030.00,1030.25,5,30,35.00
10/11/2004,07:54,1030.25,1030.25,1030.00,1030.00,50,1,51.00
10/11/2004,07:55,1030.00,1030.25,1030.00,1030.25,1,1,2.00
10/11/2004,07:56,1030.25,1030.25,1030.25,1030.25,1,0,1.00
10/11/2004,07:57,1030.00,1030.25,1030.00,1030.25,29,8,37.00
10/11/2004,07:58,1030.25,1030.25,1030.25,1030.25,10,0,10.00
10/11/2004,07:59,1030.25,1030.25,1030.25,1030.25,4,0,4.00
10/11/2004,08:00,1030.50,1030.50,1030.50,1030.50,3,0,3.00
10/11/2004,08:01,1030.50,1030.50,1030.50,1030.50,5,0,5.00
10/11/2004,08:02,1030.50,1030.50,1030.25,1030.50,120,2,122.00
10/11/2004,08:04,1030.50,1030.50,1030.50,1030.50,51,0,51.00
10/11/2004,08:05,1030.50,1030.50,1030.50,1030.50,4,0,4.00
10/11/2004,08:06,1030.50,1030.50,1030.50,1030.50,1,0,1.00
10/11/2004,08:08,1030.75,1030.75,1030.75,1030.75,28,0,28.00
10/11/2004,08:09,1030.50,1030.75,1030.50,1030.75,2,17,19.00
10/11/2004,08:10,1030.75,1030.75,1030.75,1030.75,195,0,195.00
10/11/2004,08:11,1031.00,1031.00,1030.75,1031.00,266,11,277.00
10/11/2004,08:12,1031.00,1031.50,1031.00,1031.50,235,5,240.00
10/11/2004,08:13,1031.50,1031.50,1031.25,1031.50,184,80,264.00
10/11/2004,08:14,1031.25,1031.75,1031.25,1031.50,68,135,203.00
10/11/2004,08:15,1031.25,1032.00,1031.25,1031.75,558,142,700.00
10/11/2004,08:16,1031.75,1032.00,1031.50,1032.00,165,33,198.00
10/11/2004,08:17,1032.00,1032.25,1031.75,1032.00,263,13,276.00
10/11/2004,08:18,1032.00,1032.50,1032.00,1032.25,205,192,397.00
10/11/2004,08:19,1032.25,1032.25,1032.00,1032.25,18,99,117.00
10/11/2004,08:20,1032.25,1032.25,1032.00,1032.25,80,7,87.00
10/11/2004,08:21,1032.25,1032.25,1032.00,1032.00,8,53,61.00
10/11/2004,08:22,1032.25,1032.25,1032.00,1032.00,5,10,15.00
10/11/2004,08:23,1032.00,1032.50,1032.00,1032.25,261,39,300.00
10/11/2004,08:24,1032.25,1032.25,1032.00,1032.25,51,8,59.00
10/11/2004,08:25,1032.00,1032.25,1032.00,1032.00,2,19,21.00
10/11/2004,08:26,1032.25,1032.25,1031.75,1031.75,1,259,260.00
10/11/2004,08:27,1031.75,1032.00,1031.75,1032.00,132,11,143.00
10/11/2004,08:28,1032.00,1032.50,1032.00,1032.50,612,102,714.00
10/11/2004,08:29,1032.25,1032.50,1032.00,1032.00,180,34,214.00
10/11/2004,08:30,1032.25,1032.50,1032.00,1032.25,262,330,592.00
10/11/2004,08:31,1032.25,1032.50,1031.75,1032.25,929,1642,2571.00
10/11/2004,08:32,1032.25,1032.25,1031.75,1032.00,620,551,1171.00
10/11/2004,08:33,1032.25,1032.75,1032.00,1032.50,2003,482,2485.00
10/11/2004,08:34,1032.75,1033.00,1032.50,1033.00,2269,1533,3802.00
10/11/2004,08:35,1033.00,1034.00,1032.75,1033.75,3355,1655,5010.00
10/11/2004,08:36,1033.75,1034.00,1033.25,1033.50,527,2664,3191.00
10/11/2004,08:37,1033.25,1033.50,1032.75,1033.00,892,972,1864.00
10/11/2004,08:38,1033.00,1033.25,1032.50,1032.50,177,1100,1277.00
10/11/2004,08:39,1032.50,1033.25,1032.50,1033.00,1048,407,1455.00
10/11/2004,08:40,1033.00,1033.00,1032.50,1032.75,80,1321,1401.00
10/11/2004,08:41,1032.50,1033.00,1032.50,1033.00,351,349,700.00
10/11/2004,08:42,1032.75,1033.25,1032.75,1032.75,921,539,1460.00
10/11/2004,08:43,1032.75,1033.00,1032.50,1032.75,160,931,1091.00
10/11/2004,08:44,1033.00,1033.00,1032.75,1032.75,423,55,478.00
10/11/2004,08:45,1032.75,1033.00,1032.50,1032.50,291,370,661.00
10/11/2004,08:46,1032.50,1032.75,1032.50,1032.50,89,789,878.00
10/11/2004,08:47,1032.50,1033.00,1032.50,1032.50,1169,668,1837.00
10/11/2004,08:48,1032.75,1032.75,1032.25,1032.25,90,458,548.00
10/11/2004,08:49,1032.25,1032.50,1032.25,1032.25,89,607,696.00
10/11/2004,08:50,1032.25,1032.50,1031.75,1032.00,1842,1205,3047.00
10/11/2004,08:51,1032.00,1032.50,1032.00,1032.00,597,694,1291.00
10/11/2004,08:52,1032.00,1032.50,1032.00,1032.25,554,82,636.00
10/11/2004,08:53,1032.25,1032.75,1032.25,1032.75,2154,171,2325.00
10/11/2004,08:54,1032.75,1033.00,1032.75,1033.00,179,310,489.00
10/11/2004,08:55,1033.00,1033.00,1032.75,1032.75,37,400,437.00
10/11/2004,08:56,1032.75,1033.25,1032.50,1032.75,965,927,1892.00
10/11/2004,08:57,1032.50,1032.75,1032.25,1032.50,230,855,1085.00
10/11/2004,08:58,1032.25,1032.50,1032.00,1032.25,859,520,1379.00
10/11/2004,08:59,1032.25,1032.50,1031.75,1032.00,44,791,835.00
10/11/2004,09:00,1031.75,1032.50,1031.75,1032.25,726,414,1140.00
10/11/2004,09:01,1032.50,1032.50,1032.00,1032.25,1032,365,1397.00
10/11/2004,09:02,1032.25,1032.50,1032.00,1032.50,371,219,590.00
10/11/2004,09:03,1032.25,1032.50,1031.50,1031.75,765,849,1614.00
10/11/2004,09:04,1031.50,1032.00,1031.50,1031.75,467,549,1016.00
10/11/2004,09:05,1031.75,1032.00,1031.50,1031.50,364,1135,1499.00
10/11/2004,09:06,1031.50,1032.00,1031.25,1031.50,995,1293,2288.00
10/11/2004,09:07,1031.50,1032.00,1031.50,1032.00,950,56,1006.00
10/11/2004,09:08,1031.75,1032.00,1031.75,1031.75,42,516,558.00
10/11/2004,09:09,1031.75,1032.00,1031.75,1032.00,267,160,427.00
10/11/2004,09:10,1031.75,1032.25,1031.50,1032.00,1030,984,2014.00
10/11/2004,09:11,1032.25,1032.50,1032.00,1032.00,759,400,1159.00
10/11/2004,09:12,1032.25,1032.25,1031.75,1032.00,297,680,977.00
10/11/2004,09:13,1031.75,1032.25,1031.75,1032.00,508,640,1148.00
10/11/2004,09:14,1032.00,1032.00,1031.25,1031.75,186,1287,1473.00
10/11/2004,09:15,1031.50,1031.75,1031.25,1031.50,156,435,591.00
10/11/2004,09:16,1031.50,1031.75,1031.25,1031.50,367,437,804.00
10/11/2004,09:17,1031.50,1031.50,1030.75,1031.25,775,2521,3296.00
10/11/2004,09:18,1031.25,1031.50,1031.00,1031.25,74,420,494.00
10/11/2004,09:19,1031.25,1031.50,1031.00,1031.25,213,195,408.00
10/11/2004,09:20,1031.25,1031.75,1031.25,1031.50,692,163,855.00
10/11/2004,09:21,1031.50,1032.00,1031.50,1032.00,1220,168,1388.00
10/11/2004,09:22,1031.75,1032.25,1031.75,1032.00,809,88,897.00
10/11/2004,09:23,1032.00,1032.25,1032.00,1032.00,53,356,409.00
10/11/2004,09:24,1032.25,1032.25,1032.00,1032.00,49,350,399.00
10/11/2004,09:25,1032.00,1032.25,1031.75,1032.00,37,271,308.00
10/11/2004,09:26,1031.75,1032.25,1031.75,1032.25,716,70,786.00
10/11/2004,09:27,1032.25,1032.25,1032.00,1032.25,152,74,226.00
10/11/2004,09:28,1032.25,1032.50,1032.25,1032.50,497,271,768.00
10/11/2004,09:29,1032.50,1032.75,1032.25,1032.50,1463,886,2349.00
10/11/2004,09:30,1032.50,1032.75,1032.25,1032.75,447,106,553.00
10/11/2004,09:31,1032.50,1033.00,1032.50,1032.75,1394,374,1768.00
10/11/2004,09:32,1032.75,1032.75,1032.50,1032.50,247,37,284.00
10/11/2004,09:33,1032.75,1032.75,1032.25,1032.25,86,1055,1141.00
10/11/2004,09:34,1032.25,1032.50,1032.25,1032.25,296,318,614.00
10/11/2004,09:35,1032.25,1032.50,1032.00,1032.00,144,470,614.00
10/11/2004,09:36,1032.25,1032.50,1032.00,1032.25,792,53,845.00
10/11/2004,09:37,1032.25,1032.50,1032.00,1032.25,324,254,578.00
10/11/2004,09:38,1032.25,1032.25,1031.75,1032.00,445,717,1162.00
10/11/2004,09:39,1032.25,1032.25,1032.00,1032.00,22,43,65.00
10/11/2004,09:40,1032.25,1032.25,1031.50,1031.75,699,1482,2181.00
10/11/2004,09:41,1031.75,1032.00,1031.50,1031.75,359,167,526.00
10/11/2004,09:42,1031.75,1032.00,1031.75,1032.00,37,28,65.00
10/11/2004,09:43,1032.00,1032.50,1031.75,1032.50,1657,207,1864.00
10/11/2004,09:44,1032.25,1032.50,1032.00,1032.25,128,669,797.00
10/11/2004,09:45,1032.00,1032.25,1031.50,1031.75,72,622,694.00
10/11/2004,09:46,1031.50,1032.00,1031.25,1031.25,706,2143,2849.00
10/11/2004,09:47,1031.25,1031.50,1031.00,1031.50,59,830,889.00
10/11/2004,09:48,1031.25,1031.50,1031.00,1031.25,492,567,1059.00
10/11/2004,09:49,1031.25,1031.50,1030.75,1031.00,156,978,1134.00
10/11/2004,09:50,1031.00,1031.25,1031.00,1031.25,400,53,453.00
10/11/2004,09:51,1031.25,1031.25,1031.00,1031.00,48,375,423.00
10/11/2004,09:52,1031.00,1031.25,1030.75,1031.00,398,489,887.00
10/11/2004,09:53,1031.00,1031.25,1031.00,1031.00,148,238,386.00
10/11/2004,09:54,1031.00,1031.50,1031.00,1031.25,1132,131,1263.00
10/11/2004,09:55,1031.25,1031.50,1031.00,1031.25,396,893,1289.00
10/11/2004,09:56,1031.25,1031.50,1031.00,1031.50,993,408,1401.00
10/11/2004,09:57,1031.50,1031.50,1030.75,1031.00,508,1725,2233.00
10/11/2004,09:58,1031.00,1031.25,1031.00,1031.25,48,19,67.00
10/11/2004,09:59,1031.25,1031.75,1031.00,1031.75,1118,179,1297.00
10/11/2004,10:00,1031.75,1032.00,1031.50,1031.75,1101,109,1210.00
10/11/2004,10:01,1031.75,1032.00,1031.75,1031.75,16,147,163.00
10/11/2004,10:02,1031.75,1032.00,1031.75,1031.75,117,110,227.00
10/11/2004,10:03,1031.75,1032.00,1031.75,1031.75,12,408,420.00
10/11/2004,10:04,1031.75,1032.25,1031.75,1032.00,1256,56,1312.00
10/11/2004,10:05,1032.25,1032.75,1032.25,1032.50,1665,258,1923.00
10/11/2004,10:06,1032.50,1033.00,1032.50,1032.75,1199,275,1474.00
10/11/2004,10:07,1032.75,1033.00,1032.50,1032.75,826,304,1130.00
10/11/2004,10:08,1032.75,1033.00,1032.25,1032.50,616,677,1293.00
10/11/2004,10:09,1032.50,1032.75,1032.25,1032.50,227,348,575.00
10/11/2004,10:10,1032.25,1032.50,1032.00,1032.25,34,502,536.00
10/11/2004,10:11,1032.25,1032.75,1032.25,1032.50,711,153,864.00
10/11/2004,10:12,1032.25,1032.50,1032.25,1032.50,31,29,60.00
10/11/2004,10:13,1032.50,1032.75,1032.25,1032.50,302,244,546.00
10/11/2004,10:14,1032.25,1032.50,1032.25,1032.25,51,22,73.00
10/11/2004,10:15,1032.25,1032.50,1032.25,1032.25,26,15,41.00
10/11/2004,10:16,1032.50,1032.75,1032.25,1032.75,278,10,288.00
10/11/2004,10:17,1032.75,1032.75,1032.25,1032.25,115,1112,1227.00
10/11/2004,10:18,1032.50,1032.50,1032.00,1032.00,18,207,225.00
10/11/2004,10:19,1032.25,1032.25,1032.00,1032.00,3,567,570.00
10/11/2004,10:20,1032.25,1032.25,1032.00,1032.25,92,70,162.00
10/11/2004,10:21,1032.25,1032.25,1031.75,1032.25,234,263,497.00
10/11/2004,10:22,1032.00,1032.50,1032.00,1032.25,439,126,565.00
10/11/2004,10:23,1032.25,1032.50,1032.25,1032.50,20,11,31.00
10/11/2004,10:24,1032.50,1032.50,1032.25,1032.25,17,114,131.00
10/11/2004,10:25,1032.25,1032.50,1032.25,1032.25,7,271,278.00
10/11/2004,10:26,1032.00,1032.25,1031.75,1032.00,76,224,300.00
10/11/2004,10:27,1032.00,1032.25,1032.00,1032.00,5,346,351.00
10/11/2004,10:28,1031.75,1032.00,1031.75,1032.00,44,36,80.00
10/11/2004,10:29,1031.75,1032.00,1031.75,1031.75,10,291,301.00
10/11/2004,10:30,1031.75,1032.00,1031.75,1031.75,375,20,395.00
10/11/2004,10:31,1031.75,1032.25,1031.75,1031.75,215,182,397.00
10/11/2004,10:32,1031.75,1032.25,1031.75,1032.25,383,24,407.00
10/11/2004,10:33,1032.00,1032.00,1031.75,1032.00,403,181,584.00
10/11/2004,10:34,1032.00,1032.25,1031.75,1031.75,42,203,245.00
10/11/2004,10:35,1032.00,1032.25,1031.75,1032.00,563,95,658.00
10/11/2004,10:36,1032.00,1032.25,1031.50,1031.50,50,694,744.00
10/11/2004,10:37,1031.50,1032.00,1031.25,1031.50,857,1076,1933.00
10/11/2004,10:38,1031.50,1031.50,1031.00,1031.25,393,1131,1524.00
10/11/2004,10:39,1031.00,1031.25,1030.75,1031.25,1166,1847,3013.00
10/11/2004,10:40,1031.00,1031.25,1030.75,1031.25,193,400,593.00
10/11/2004,10:41,1031.25,1031.25,1031.00,1031.25,35,61,96.00
10/11/2004,10:42,1031.25,1031.25,1031.00,1031.00,13,403,416.00
10/11/2004,10:43,1031.25,1031.50,1031.00,1031.50,369,309,678.00
10/11/2004,10:44,1031.25,1031.50,1031.00,1031.00,200,329,529.00
10/11/2004,10:45,1031.25,1031.25,1031.00,1031.25,250,6,256.00
10/11/2004,10:46,1031.25,1031.25,1031.00,1031.00,17,348,365.00
10/11/2004,10:47,1031.00,1031.25,1030.75,1031.25,491,211,702.00
10/11/2004,10:48,1031.25,1031.25,1030.75,1031.00,310,419,729.00
10/11/2004,10:49,1031.00,1031.25,1030.75,1031.00,193,633,826.00
10/11/2004,10:50,1031.00,1031.25,1031.00,1031.25,49,17,66.00
10/11/2004,10:51,1031.25,1031.25,1031.00,1031.25,692,12,704.00
10/11/2004,10:52,1031.00,1031.25,1030.75,1031.00,840,553,1393.00
10/11/2004,10:53,1031.00,1031.25,1031.00,1031.00,323,116,439.00
10/11/2004,10:54,1031.00,1031.75,1031.00,1031.50,1547,677,2224.00
10/11/2004,10:55,1031.50,1031.75,1031.25,1031.50,503,709,1212.00
10/11/2004,10:56,1031.50,1031.75,1031.25,1031.50,452,559,1011.00
10/11/2004,10:57,1031.50,1031.50,1030.75,1031.00,263,1280,1543.00
10/11/2004,10:58,1031.00,1031.25,1031.00,1031.25,245,248,493.00
10/11/2004,10:59,1031.25,1031.50,1031.00,1031.25,69,21,90.00
10/11/2004,11:00,1031.25,1031.50,1031.00,1031.25,426,248,674.00
10/11/2004,11:01,1031.25,1031.50,1031.00,1031.00,31,409,440.00
10/11/2004,11:02,1031.00,1031.25,1031.00,1031.25,229,101,330.00
10/11/2004,11:03,1031.25,1031.50,1031.00,1031.25,219,274,493.00
10/11/2004,11:04,1031.25,1031.50,1031.25,1031.25,141,56,197.00
10/11/2004,11:05,1031.25,1031.50,1031.25,1031.50,25,19,44.00
10/11/2004,11:06,1031.25,1031.75,1031.25,1031.50,520,192,712.00
10/11/2004,11:07,1031.50,1031.75,1031.50,1031.75,387,19,406.00
10/11/2004,11:08,1031.50,1032.00,1031.50,1031.75,380,170,550.00
10/11/2004,11:09,1032.00,1032.00,1031.50,1031.75,141,192,333.00
10/11/2004,11:10,1031.50,1031.50,1031.25,1031.50,16,232,248.00
10/11/2004,11:11,1031.25,1031.50,1031.25,1031.50,13,441,454.00
10/11/2004,11:12,1031.25,1031.50,1031.25,1031.25,13,178,191.00
10/11/2004,11:13,1031.25,1031.25,1031.00,1031.25,5,65,70.00
10/11/2004,11:14,1031.00,1031.25,1030.75,1030.75,134,657,791.00
10/11/2004,11:15,1031.00,1031.00,1030.50,1030.75,700,987,1687.00
10/11/2004,11:16,1030.75,1031.00,1030.75,1031.00,395,29,424.00
10/11/2004,11:17,1031.00,1031.25,1031.00,1031.25,971,5,976.00
10/11/2004,11:18,1031.25,1031.50,1031.00,1031.25,24,209,233.00
10/11/2004,11:19,1031.00,1031.25,1031.00,1031.25,27,11,38.00
10/11/2004,11:20,1031.25,1031.50,1031.25,1031.25,220,137,357.00
10/11/2004,11:21,1031.25,1031.50,1031.25,1031.50,39,83,122.00
10/11/2004,11:22,1031.25,1031.75,1031.25,1031.50,674,35,709.00
10/11/2004,11:23,1031.50,1031.75,1031.50,1031.50,9,80,89.00
10/11/2004,11:24,1031.50,1031.50,1031.00,1031.00,24,490,514.00
10/11/2004,11:25,1031.00,1031.50,1031.00,1031.25,193,8,201.00
10/11/2004,11:26,1031.25,1031.75,1031.25,1031.50,292,142,434.00
10/11/2004,11:27,1031.25,1031.50,1031.25,1031.50,37,43,80.00
10/11/2004,11:28,1031.25,1031.50,1031.25,1031.25,1,108,109.00
10/11/2004,11:29,1031.00,1031.00,1031.00,1031.00,0,370,370.00
10/11/2004,11:30,1031.00,1031.00,1030.75,1031.00,106,127,233.00
10/11/2004,11:31,1031.00,1031.00,1030.75,1031.00,266,39,305.00
10/11/2004,11:32,1031.00,1031.25,1030.75,1031.25,379,80,459.00
10/11/2004,11:33,1031.00,1031.25,1031.00,1031.00,6,47,53.00
10/11/2004,11:34,1031.25,1031.25,1030.75,1031.25,8,60,68.00
10/11/2004,11:35,1031.00,1031.50,1031.00,1031.25,358,11,369.00
10/11/2004,11:36,1031.50,1031.50,1031.00,1031.25,68,47,115.00
10/11/2004,11:37,1031.25,1031.50,1031.00,1031.25,17,51,68.00
10/11/2004,11:38,1031.25,1031.25,1031.25,1031.25,6,0,6.00
10/11/2004,11:39,1031.50,1031.50,1031.25,1031.50,28,13,41.00
10/11/2004,11:40,1031.25,1031.50,1031.25,1031.50,284,12,296.00
10/11/2004,11:41,1031.50,1031.75,1031.50,1031.75,572,43,615.00
10/11/2004,11:42,1031.75,1032.00,1031.75,1031.75,303,2,305.00
10/11/2004,11:43,1031.75,1031.75,1031.75,1031.75,0,196,196.00
10/11/2004,11:44,1031.75,1032.00,1031.75,1032.00,252,4,256.00
10/11/2004,11:45,1032.00,1032.25,1031.75,1032.00,402,220,622.00
10/11/2004,11:46,1032.00,1032.25,1032.00,1032.25,18,408,426.00
10/11/2004,11:47,1032.25,1032.25,1032.00,1032.00,38,63,101.00
10/11/2004,11:48,1032.00,1032.25,1032.00,1032.00,16,18,34.00
10/11/2004,11:49,1032.00,1032.25,1032.00,1032.00,2,28,30.00
10/11/2004,11:50,1032.25,1032.50,1032.00,1032.00,581,447,1028.00
10/11/2004,11:51,1032.00,1032.25,1031.75,1032.00,252,205,457.00
10/11/2004,11:52,1032.00,1032.25,1032.00,1032.00,7,53,60.00
10/11/2004,11:53,1032.00,1032.25,1032.00,1032.00,1,136,137.00
10/11/2004,11:54,1032.00,1032.25,1032.00,1032.25,636,5,641.00
10/11/2004,11:55,1032.25,1032.50,1032.00,1032.50,194,3,197.00
10/11/2004,11:56,1032.50,1032.50,1032.25,1032.25,12,252,264.00
10/11/2004,11:57,1032.25,1032.25,1032.00,1032.25,7,241,248.00
10/11/2004,11:58,1032.25,1032.25,1032.00,1032.00,23,84,107.00
10/11/2004,11:59,1032.00,1032.25,1032.00,1032.25,10,8,18.00
10/11/2004,12:00,1032.25,1032.25,1032.00,1032.00,7,546,553.00
10/11/2004,12:01,1032.00,1032.25,1031.75,1032.00,41,246,287.00
10/11/2004,12:02,1032.00,1032.00,1031.75,1031.75,5,393,398.00
10/11/2004,12:03,1031.75,1031.75,1031.50,1031.50,3,203,206.00
10/11/2004,12:04,1031.50,1032.00,1031.50,1031.75,172,10,182.00
10/11/2004,12:05,1031.75,1032.25,1031.75,1031.75,363,216,579.00
10/11/2004,12:06,1031.75,1032.00,1031.50,1031.75,54,515,569.00
10/11/2004,12:07,1031.50,1031.75,1031.25,1031.25,43,1244,1287.00
10/11/2004,12:08,1031.25,1031.75,1031.25,1031.50,103,53,156.00
10/11/2004,12:09,1031.50,1031.75,1031.50,1031.50,57,5,62.00
10/11/2004,12:10,1031.75,1031.75,1031.75,1031.75,141,0,141.00
10/11/2004,12:11,1031.75,1032.00,1031.75,1032.00,832,0,832.00
10/11/2004,12:12,1032.00,1032.00,1031.50,1031.75,61,150,211.00
10/11/2004,12:13,1031.75,1031.75,1031.50,1031.75,142,1,143.00
10/11/2004,12:14,1031.75,1031.75,1031.50,1031.50,35,53,88.00
10/11/2004,12:15,1031.75,1032.25,1031.75,1032.00,353,2,355.00
10/11/2004,12:16,1032.25,1032.25,1032.00,1032.00,13,37,50.00
10/11/2004,12:17,1032.00,1032.25,1031.75,1032.00,13,292,305.00
10/11/2004,12:18,1032.00,1032.25,1032.00,1032.25,558,5,563.00
10/11/2004,12:19,1032.50,1032.75,1032.25,1032.75,1567,55,1622.00
10/11/2004,12:20,1032.50,1033.00,1032.50,1032.75,380,120,500.00
10/11/2004,12:21,1032.75,1032.75,1032.50,1032.50,17,160,177.00
10/11/2004,12:22,1032.75,1032.75,1032.50,1032.50,180,211,391.00
10/11/2004,12:23,1032.50,1032.75,1032.25,1032.50,14,101,115.00
10/11/2004,12:24,1032.50,1032.50,1031.50,1032.00,200,1150,1350.00
10/11/2004,12:25,1032.00,1032.00,1031.75,1031.75,61,45,106.00
10/11/2004,12:26,1032.00,1032.00,1031.75,1032.00,143,19,162.00
10/11/2004,12:27,1031.75,1032.00,1031.75,1031.75,4,18,22.00
10/11/2004,12:28,1032.00,1032.25,1031.75,1032.00,88,19,107.00
10/11/2004,12:29,1032.25,1032.25,1032.00,1032.25,17,1,18.00
10/11/2004,12:30,1032.25,1032.25,1032.00,1032.25,59,9,68.00
10/11/2004,12:31,1032.00,1032.50,1032.00,1032.25,179,13,192.00
10/11/2004,12:32,1032.50,1032.50,1032.25,1032.50,12,44,56.00
10/11/2004,12:33,1032.25,1032.50,1032.25,1032.50,17,22,39.00
10/11/2004,12:34,1032.25,1032.50,1032.00,1032.25,156,413,569.00
10/11/2004,12:35,1032.25,1032.50,1032.25,1032.25,9,22,31.00
10/11/2004,12:36,1032.25,1032.50,1032.25,1032.50,7,43,50.00
10/11/2004,12:37,1032.50,1032.50,1032.00,1032.25,219,296,515.00
10/11/2004,12:38,1032.25,1032.50,1032.25,1032.25,23,20,43.00
10/11/2004,12:39,1032.25,1032.50,1032.25,1032.25,1,6,7.00
10/11/2004,12:40,1032.25,1032.50,1032.25,1032.25,15,213,228.00
10/11/2004,12:41,1032.25,1032.50,1032.00,1032.25,53,308,361.00
10/11/2004,12:42,1032.25,1032.25,1032.00,1032.25,185,9,194.00
10/11/2004,12:43,1032.25,1032.25,1032.25,1032.25,3,0,3.00
10/11/2004,12:44,1032.00,1032.50,1032.00,1032.50,66,2,68.00
10/11/2004,12:45,1032.25,1032.50,1032.25,1032.50,1,24,25.00
10/11/2004,12:46,1032.25,1032.50,1032.25,1032.50,617,5,622.00
10/11/2004,12:47,1032.50,1032.50,1032.25,1032.25,68,180,248.00
10/11/2004,12:48,1032.25,1032.25,1032.00,1032.25,64,205,269.00
10/11/2004,12:49,1032.25,1032.25,1032.00,1032.25,40,3,43.00
10/11/2004,12:50,1032.25,1032.50,1032.00,1032.25,295,87,382.00
10/11/2004,12:51,1032.25,1032.50,1032.00,1032.25,207,9,216.00
10/11/2004,12:52,1032.25,1032.50,1032.25,1032.25,3,325,328.00
10/11/2004,12:53,1032.25,1032.50,1032.25,1032.50,24,13,37.00
10/11/2004,12:54,1032.25,1032.75,1032.25,1032.50,361,31,392.00
10/11/2004,12:55,1032.50,1033.00,1032.50,1032.75,526,131,657.00
10/11/2004,12:56,1032.75,1033.00,1032.75,1032.75,222,126,348.00
10/11/2004,12:57,1032.75,1032.75,1032.50,1032.50,13,38,51.00
10/11/2004,12:58,1032.50,1032.75,1032.50,1032.75,290,31,321.00
10/11/2004,12:59,1032.50,1032.75,1032.50,1032.50,6,16,22.00
10/11/2004,13:00,1032.50,1032.75,1032.50,1032.75,157,10,167.00
10/11/2004,13:01,1032.75,1033.25,1032.75,1033.25,1733,169,1902.00
10/11/2004,13:02,1033.25,1033.50,1033.00,1033.00,624,445,1069.00
10/11/2004,13:03,1033.25,1033.50,1033.00,1033.25,349,414,763.00
10/11/2004,13:04,1033.50,1033.50,1033.25,1033.25,315,435,750.00
10/11/2004,13:05,1033.50,1033.50,1033.00,1033.25,91,576,667.00
10/11/2004,13:06,1033.50,1033.50,1033.25,1033.50,26,155,181.00
10/11/2004,13:07,1033.25,1033.50,1033.00,1033.25,25,154,179.00
10/11/2004,13:08,1033.25,1033.25,1033.00,1033.00,33,35,68.00
10/11/2004,13:09,1033.00,1033.25,1033.00,1033.25,274,29,303.00
10/11/2004,13:10,1033.25,1033.50,1033.25,1033.25,4,36,40.00
10/11/2004,13:11,1033.50,1033.50,1033.00,1033.25,183,462,645.00
10/11/2004,13:12,1033.00,1033.25,1033.00,1033.00,81,116,197.00
10/11/2004,13:13,1033.25,1033.50,1033.00,1033.25,182,38,220.00
10/11/2004,13:14,1033.50,1033.75,1033.25,1033.75,475,89,564.00
10/11/2004,13:15,1033.50,1033.75,1033.50,1033.75,29,91,120.00
10/11/2004,13:16,1033.75,1033.75,1033.25,1033.50,55,280,335.00
10/11/2004,13:17,1033.25,1033.25,1033.25,1033.25,0,23,23.00
10/11/2004,13:18,1033.25,1033.50,1033.00,1033.00,36,511,547.00
10/11/2004,13:19,1033.00,1033.50,1033.00,1033.50,209,92,301.00
10/11/2004,13:20,1033.25,1033.50,1033.00,1033.00,4,131,135.00
10/11/2004,13:21,1033.00,1033.25,1033.00,1033.00,33,35,68.00
10/11/2004,13:22,1033.25,1033.25,1033.00,1033.00,12,39,51.00
10/11/2004,13:23,1033.00,1033.25,1033.00,1033.00,16,32,48.00
10/11/2004,13:24,1033.25,1033.25,1033.00,1033.00,7,319,326.00
10/11/2004,13:25,1033.00,1033.25,1032.75,1033.00,245,425,670.00
10/11/2004,13:26,1033.00,1033.00,1033.00,1033.00,0,19,19.00
10/11/2004,13:27,1033.25,1033.25,1033.00,1033.25,14,13,27.00
10/11/2004,13:28,1033.25,1033.50,1033.25,1033.25,347,371,718.00
10/11/2004,13:29,1033.25,1033.50,1033.00,1033.00,1,170,171.00
10/11/2004,13:30,1033.25,1033.25,1033.00,1033.25,8,7,15.00
10/11/2004,13:31,1033.00,1033.50,1033.00,1033.50,67,353,420.00
10/11/2004,13:32,1033.50,1033.50,1033.25,1033.25,1,327,328.00
10/11/2004,13:33,1033.25,1033.75,1033.25,1033.75,359,19,378.00
10/11/2004,13:34,1033.75,1034.00,1033.50,1033.75,458,482,940.00
10/11/2004,13:35,1033.75,1033.75,1033.25,1033.50,28,185,213.00
10/11/2004,13:36,1033.25,1033.50,1033.25,1033.50,31,13,44.00
10/11/2004,13:37,1033.50,1033.50,1033.25,1033.25,12,29,41.00
10/11/2004,13:38,1033.25,1033.50,1033.00,1033.25,14,383,397.00
10/11/2004,13:39,1033.25,1033.50,1033.00,1033.25,545,48,593.00
10/11/2004,13:40,1033.25,1033.50,1033.00,1033.25,15,153,168.00
10/11/2004,13:41,1033.25,1033.50,1033.00,1033.00,336,247,583.00
10/11/2004,13:42,1033.25,1033.25,1032.50,1032.50,66,1047,1113.00
10/11/2004,13:43,1032.75,1033.00,1032.50,1032.75,345,37,382.00
10/11/2004,13:44,1033.00,1033.00,1032.50,1032.75,78,259,337.00
10/11/2004,13:45,1032.75,1033.00,1032.50,1033.00,124,135,259.00
10/11/2004,13:46,1033.00,1033.25,1032.75,1033.00,224,21,245.00
10/11/2004,13:47,1033.00,1033.25,1033.00,1033.00,12,177,189.00
10/11/2004,13:48,1033.00,1033.00,1033.00,1033.00,0,3,3.00
10/11/2004,13:49,1033.25,1033.25,1033.00,1033.00,3,9,12.00
10/11/2004,13:50,1033.00,1033.25,1033.00,1033.00,25,317,342.00
10/11/2004,13:51,1033.00,1033.00,1032.75,1033.00,175,157,332.00
10/11/2004,13:52,1033.00,1033.25,1033.00,1033.25,14,30,44.00
10/11/2004,13:53,1033.00,1033.25,1032.75,1033.25,106,179,285.00
10/11/2004,13:54,1033.25,1033.50,1033.25,1033.25,588,275,863.00
10/11/2004,13:55,1033.25,1033.25,1033.00,1033.00,0,20,20.00
10/11/2004,13:56,1033.00,1033.25,1033.00,1033.00,5,320,325.00
10/11/2004,13:57,1033.00,1033.25,1032.75,1033.00,117,180,297.00
10/11/2004,13:58,1033.00,1033.00,1032.75,1032.75,5,128,133.00
10/11/2004,13:59,1033.00,1033.00,1032.75,1032.75,27,18,45.00
10/11/2004,14:00,1032.75,1032.75,1032.50,1032.75,39,316,355.00
10/11/2004,14:01,1032.75,1033.00,1032.50,1032.75,196,259,455.00
10/11/2004,14:02,1032.75,1033.25,1032.75,1033.00,385,92,477.00
10/11/2004,14:03,1033.00,1033.25,1033.00,1033.25,9,22,31.00
10/11/2004,14:04,1033.00,1033.75,1033.00,1033.50,943,44,987.00
10/11/2004,14:05,1033.50,1034.00,1033.50,1033.75,831,239,1070.00
10/11/2004,14:06,1033.50,1034.00,1033.50,1033.75,464,920,1384.00
10/11/2004,14:07,1033.75,1034.00,1033.50,1034.00,868,21,889.00
10/11/2004,14:08,1034.00,1034.50,1034.00,1034.00,1991,929,2920.00
10/11/2004,14:09,1034.25,1034.25,1033.75,1034.00,687,468,1155.00
10/11/2004,14:10,1034.00,1034.00,1033.75,1034.00,603,476,1079.00
10/11/2004,14:11,1033.75,1034.25,1033.50,1034.00,407,242,649.00
10/11/2004,14:12,1033.75,1034.25,1033.75,1034.00,552,78,630.00
10/11/2004,14:13,1033.75,1033.75,1033.25,1033.50,106,877,983.00
10/11/2004,14:14,1033.50,1033.50,1033.00,1033.25,196,439,635.00
10/11/2004,14:15,1033.25,1033.25,1033.00,1033.25,161,43,204.00
10/11/2004,14:16,1033.25,1033.50,1033.00,1033.50,186,118,304.00
10/11/2004,14:17,1033.50,1033.50,1033.25,1033.25,11,8,19.00
10/11/2004,14:18,1033.25,1033.75,1033.25,1033.75,446,275,721.00
10/11/2004,14:19,1033.75,1033.75,1033.50,1033.50,22,224,246.00
10/11/2004,14:20,1033.50,1033.50,1033.25,1033.50,16,15,31.00
10/11/2004,14:21,1033.50,1033.50,1033.00,1033.25,16,408,424.00
10/11/2004,14:22,1033.25,1033.25,1032.50,1032.75,305,952,1257.00
10/11/2004,14:23,1032.50,1033.25,1032.50,1033.00,807,179,986.00
10/11/2004,14:24,1033.00,1033.25,1032.75,1032.75,20,173,193.00
10/11/2004,14:25,1032.75,1033.00,1032.50,1033.00,116,401,517.00
10/11/2004,14:26,1033.00,1033.00,1032.75,1032.75,4,946,950.00
10/11/2004,14:27,1033.00,1033.00,1032.50,1032.50,11,276,287.00
10/11/2004,14:28,1032.50,1033.00,1032.50,1032.75,35,259,294.00
10/11/2004,14:29,1032.75,1032.75,1032.00,1032.25,63,1405,1468.00
10/11/2004,14:30,1032.00,1032.50,1032.00,1032.25,601,364,965.00
10/11/2004,14:31,1032.25,1032.50,1032.25,1032.25,125,44,169.00
10/11/2004,14:32,1032.25,1032.50,1032.25,1032.25,63,349,412.00
10/11/2004,14:33,1032.25,1032.50,1032.25,1032.50,16,50,66.00
10/11/2004,14:34,1032.50,1032.75,1032.25,1032.50,539,71,610.00
10/11/2004,14:35,1032.50,1032.75,1032.25,1032.50,118,106,224.00
10/11/2004,14:36,1032.75,1032.75,1032.50,1032.75,18,11,29.00
10/11/2004,14:37,1032.75,1032.75,1032.50,1032.75,395,43,438.00
10/11/2004,14:38,1032.75,1032.75,1032.25,1032.25,287,424,711.00
10/11/2004,14:39,1032.25,1032.50,1032.00,1032.25,80,530,610.00
10/11/2004,14:40,1032.25,1032.25,1032.00,1032.00,752,103,855.00
10/11/2004,14:41,1032.25,1032.25,1032.00,1032.00,42,102,144.00
10/11/2004,14:42,1032.00,1032.25,1031.75,1032.00,45,1274,1319.00
10/11/2004,14:43,1032.00,1032.00,1031.75,1031.75,226,97,323.00
10/11/2004,14:44,1032.00,1032.25,1031.75,1032.00,569,16,585.00
10/11/2004,14:45,1032.25,1032.25,1032.00,1032.00,41,41,82.00
10/11/2004,14:46,1032.25,1032.25,1031.75,1032.00,840,451,1291.00
10/11/2004,14:47,1032.00,1032.25,1031.75,1032.00,656,799,1455.00
10/11/2004,14:48,1032.00,1032.00,1031.75,1032.00,452,87,539.00
10/11/2004,14:49,1032.00,1032.25,1031.75,1032.00,271,17,288.00
10/11/2004,14:50,1032.25,1032.50,1032.00,1032.50,324,22,346.00
10/11/2004,14:51,1032.50,1032.75,1032.25,1032.50,1008,70,1078.00
10/11/2004,14:52,1032.50,1032.50,1032.25,1032.25,346,89,435.00
10/11/2004,14:53,1032.50,1032.50,1032.25,1032.50,136,33,169.00
10/11/2004,14:54,1032.50,1032.75,1032.25,1032.50,500,185,685.00
10/11/2004,14:55,1032.75,1032.75,1032.50,1032.75,60,79,139.00
10/11/2004,14:56,1032.75,1032.75,1032.50,1032.50,206,56,262.00
10/11/2004,14:57,1032.75,1032.75,1032.50,1032.50,310,50,360.00
10/11/2004,14:58,1032.75,1032.75,1032.50,1032.75,623,1006,1629.00
10/11/2004,14:59,1032.50,1033.00,1032.50,1032.75,432,527,959.00
10/11/2004,15:00,1032.75,1033.00,1032.50,1033.00,398,1649,2047.00
10/11/2004,15:01,1032.75,1033.00,1032.50,1032.75,912,774,1686.00
10/11/2004,15:02,1032.75,1033.25,1032.75,1033.00,737,986,1723.00
10/11/2004,15:03,1033.00,1033.25,1032.75,1033.25,422,143,565.00
10/11/2004,15:04,1033.25,1033.75,1033.00,1033.50,1972,593,2565.00
10/11/2004,15:05,1033.75,1033.75,1033.25,1033.25,35,405,440.00
10/11/2004,15:06,1033.25,1033.50,1033.00,1033.25,391,609,1000.00
10/11/2004,15:07,1033.25,1033.50,1033.00,1033.50,263,54,317.00
10/11/2004,15:08,1033.50,1033.50,1033.00,1033.25,22,983,1005.00
10/11/2004,15:09,1033.00,1033.25,1033.00,1033.00,39,65,104.00
10/11/2004,15:10,1033.25,1033.25,1032.75,1032.75,212,716,928.00
10/11/2004,15:11,1033.00,1033.25,1032.75,1033.00,578,509,1087.00
10/11/2004,15:12,1032.75,1033.25,1032.75,1033.00,449,65,514.00
10/11/2004,15:13,1033.00,1033.25,1032.75,1033.00,394,510,904.00
10/11/2004,15:14,1033.00,1033.25,1032.75,1033.25,429,59,488.00
10/11/2004,15:15,1033.25,1033.75,1033.00,1033.50,1929,1143,3072.00
10/11/2004,15:16,1033.75,1033.75,1033.50,1033.50,102,6,108.00
10/11/2004,15:31,1033.25,1033.50,1033.00,1033.25,168,187,355.00
10/11/2004,15:32,1033.25,1033.50,1033.25,1033.50,36,0,36.00
10/11/2004,15:33,1033.50,1033.50,1033.50,1033.50,9,0,9.00
10/11/2004,15:34,1033.50,1033.50,1033.50,1033.50,6,0,6.00
10/11/2004,15:35,1033.50,1033.50,1033.25,1033.25,15,50,65.00
10/11/2004,15:36,1033.25,1033.25,1033.25,1033.25,0,62,62.00
10/11/2004,15:37,1033.25,1033.25,1033.00,1033.25,3,85,88.00
10/11/2004,15:38,1033.25,1033.50,1033.25,1033.25,25,26,51.00
10/11/2004,15:39,1033.50,1033.75,1033.50,1033.75,233,0,233.00
10/11/2004,15:41,1033.75,1034.00,1033.75,1033.75,145,76,221.00
10/11/2004,15:42,1033.50,1033.75,1033.50,1033.75,1,149,150.00
10/11/2004,15:43,1033.50,1033.50,1033.50,1033.50,0,3,3.00
10/11/2004,15:44,1033.50,1033.50,1033.50,1033.50,0,12,12.00
10/11/2004,15:45,1033.75,1033.75,1033.75,1033.75,13,0,13.00
10/11/2004,15:46,1033.75,1033.75,1033.75,1033.75,44,0,44.00
10/11/2004,15:47,1033.75,1033.75,1033.75,1033.75,41,0,41.00
10/11/2004,15:48,1033.75,1034.00,1033.75,1033.75,72,164,236.00
10/11/2004,15:49,1033.75,1033.75,1033.75,1033.75,0,25,25.00
10/11/2004,15:50,1033.50,1033.50,1033.50,1033.50,0,55,55.00
10/11/2004,15:51,1033.50,1033.75,1033.50,1033.75,7,10,17.00
10/11/2004,15:52,1033.50,1033.50,1033.50,1033.50,0,5,5.00
10/11/2004,15:53,1033.50,1033.50,1033.25,1033.25,0,143,143.00
10/11/2004,15:54,1033.50,1033.75,1033.50,1033.50,20,10,30.00
10/11/2004,15:55,1033.50,1033.75,1033.50,1033.50,11,20,31.00
10/11/2004,15:56,1033.50,1033.75,1033.50,1033.50,1,4,5.00
10/11/2004,15:57,1033.50,1033.50,1033.50,1033.50,0,8,8.00
10/11/2004,15:58,1033.50,1033.50,1033.50,1033.50,0,87,87.00
10/11/2004,16:00,1033.25,1033.50,1033.25,1033.50,9,1,10.00
10/11/2004,17:01,1033.25,1033.25,1033.25,1033.25,7,0,7.00
10/11/2004,17:02,1033.00,1033.00,1033.00,1033.00,0,1,1.00
10/11/2004,17:03,1033.25,1033.25,1033.25,1033.25,11,0,11.00
10/11/2004,17:04,1033.25,1033.25,1033.25,1033.25,3,0,3.00
10/11/2004,17:10,1033.25,1033.25,1033.25,1033.25,15,0,15.00
10/11/2004,17:11,1033.25,1033.50,1033.25,1033.50,23,0,23.00
10/11/2004,17:12,1033.25,1033.25,1033.25,1033.25,0,1,1.00
10/11/2004,17:13,1033.25,1033.25,1033.25,1033.25,0,1,1.00
10/11/2004,17:15,1033.50,1033.50,1033.25,1033.25,1,1,2.00
10/11/2004,17:16,1033.25,1033.25,1033.25,1033.25,0,1,1.00
10/11/2004,17:19,1033.25,1033.25,1033.25,1033.25,0,4,4.00
10/11/2004,17:20,1033.25,1033.25,1033.00,1033.00,0,19,19.00
10/11/2004,17:21,1033.25,1033.25,1033.25,1033.25,11,0,11.00
10/11/2004,17:22,1033.50,1033.50,1033.25,1033.25,1,1,2.00
10/11/2004,17:23,1033.25,1033.25,1033.25,1033.25,0,1,1.00
10/11/2004,17:24,1033.25,1033.25,1033.25,1033.25,0,1,1.00
10/11/2004,17:26,1033.25,1033.25,1033.00,1033.00,0,6,6.00
10/11/2004,17:27,1033.25,1033.50,1033.25,1033.50,4,0,4.00
10/11/2004,17:28,1033.25,1033.25,1033.25,1033.25,0,1,1.00
10/11/2004,17:30,1033.25,1033.25,1033.25,1033.25,0,5,5.00
10/11/2004,17:31,1033.25,1033.25,1033.25,1033.25,0,10,10.00
10/11/2004,17:32,1033.25,1033.25,1033.25,1033.25,0,3,3.00
10/11/2004,17:33,1033.50,1033.50,1033.25,1033.25,3,1,4.00
10/11/2004,17:34,1033.25,1033.25,1033.25,1033.25,0,5,5.00
10/11/2004,17:37,1033.25,1033.25,1033.25,1033.25,0,1,1.00
10/11/2004,17:43,1033.50,1033.50,1033.50,1033.50,5,0,5.00
10/11/2004,17:44,1033.50,1033.50,1033.50,1033.50,12,0,12.00
10/11/2004,17:46,1033.25,1033.50,1033.25,1033.50,4,3,7.00
10/11/2004,17:47,1033.50,1033.50,1033.50,1033.50,3,0,3.00
10/11/2004,17:48,1033.25,1033.25,1033.25,1033.25,0,3,3.00
10/11/2004,17:49,1033.50,1033.50,1033.25,1033.25,3,1,4.00
10/11/2004,17:57,1033.50,1033.50,1033.50,1033.50,10,0,10.00
10/11/2004,18:02,1033.25,1033.25,1033.25,1033.25,0,2,2.00
10/11/2004,18:03,1033.25,1033.25,1033.25,1033.25,0,25,25.00
10/11/2004,18:04,1033.25,1033.25,1033.25,1033.25,0,10,10.00
10/11/2004,18:08,1033.25,1033.25,1033.25,1033.25,0,1,1.00
10/11/2004,18:16,1033.50,1033.50,1033.50,1033.50,6,0,6.00
10/11/2004,18:18,1033.25,1033.25,1033.25,1033.25,0,4,4.00
10/11/2004,18:22,1033.50,1033.50,1033.50,1033.50,20,0,20.00
10/11/2004,18:25,1033.50,1033.50,1033.50,1033.50,1,0,1.00
10/11/2004,18:26,1033.50,1033.50,1033.25,1033.25,1,2,3.00
10/11/2004,18:36,1033.25,1033.25,1033.25,1033.25,0,1,1.00
10/11/2004,18:38,1033.25,1033.25,1033.25,1033.25,0,1,1.00
10/11/2004,18:42,1033.50,1033.50,1033.50,1033.50,11,0,11.00
10/11/2004,18:44,1033.50,1033.50,1033.50,1033.50,15,0,15.00
10/11/2004,18:50,1033.50,1033.50,1033.50,1033.50,2,0,2.00
10/11/2004,18:55,1033.50,1033.50,1033.50,1033.50,1,0,1.00
10/11/2004,18:58,1033.25,1033.25,1033.25,1033.25,0,4,4.00
10/11/2004,19:03,1033.25,1033.25,1033.25,1033.25,0,4,4.00
10/11/2004,19:06,1033.50,1033.50,1033.50,1033.50,53,0,53.00
10/11/2004,19:07,1033.75,1033.75,1033.75,1033.75,50,0,50.00
10/11/2004,19:08,1033.75,1034.00,1033.75,1033.75,132,3,135.00
10/11/2004,19:09,1034.00,1034.25,1034.00,1034.25,138,0,138.00
10/11/2004,19:17,1034.00,1034.00,1034.00,1034.00,0,10,10.00
10/11/2004,19:18,1034.00,1034.00,1034.00,1034.00,0,60,60.00
10/11/2004,19:19,1034.00,1034.00,1034.00,1034.00,0,95,95.00
10/11/2004,19:20,1034.00,1034.00,1034.00,1034.00,0,49,49.00
10/11/2004,19:24,1034.00,1034.00,1034.00,1034.00,0,7,7.00
10/11/2004,19:25,1034.00,1034.00,1034.00,1034.00,0,49,49.00
10/11/2004,19:26,1034.00,1034.00,1034.00,1034.00,0,97,97.00
10/11/2004,19:27,1034.00,1034.00,1034.00,1034.00,0,50,50.00
10/11/2004,19:28,1034.00,1034.00,1034.00,1034.00,0,19,19.00
10/11/2004,19:29,1034.00,1034.00,1034.00,1034.00,0,6,6.00
10/11/2004,19:32,1034.00,1034.00,1034.00,1034.00,0,1,1.00
10/11/2004,19:33,1034.00,1034.00,1034.00,1034.00,0,75,75.00
10/11/2004,19:34,1034.00,1034.00,1034.00,1034.00,0,8,8.00
10/11/2004,19:35,1034.00,1034.00,1034.00,1034.00,0,21,21.00
10/11/2004,19:37,1034.00,1034.00,1034.00,1034.00,0,42,42.00
10/11/2004,19:38,1034.00,1034.00,1034.00,1034.00,0,30,30.00
10/11/2004,19:39,1034.00,1034.25,1034.00,1034.00,1,3,4.00
10/11/2004,19:40,1034.00,1034.00,1034.00,1034.00,0,17,17.00
10/11/2004,19:41,1034.00,1034.00,1034.00,1034.00,0,16,16.00
10/11/2004,19:42,1034.00,1034.00,1034.00,1034.00,0,79,79.00
10/11/2004,19:43,1034.00,1034.00,1034.00,1034.00,0,1,1.00
10/11/2004,19:45,1033.75,1033.75,1033.75,1033.75,0,50,50.00
10/11/2004,19:47,1033.75,1033.75,1033.75,1033.75,0,4,4.00
10/11/2004,19:50,1033.75,1033.75,1033.75,1033.75,0,18,18.00
10/11/2004,19:52,1034.00,1034.00,1034.00,1034.00,15,0,15.00
10/11/2004,19:53,1033.75,1033.75,1033.75,1033.75,0,38,38.00
10/11/2004,19:56,1033.50,1033.50,1033.50,1033.50,0,1,1.00
10/11/2004,19:58,1033.50,1033.75,1033.50,1033.75,2,1,3.00
10/11/2004,20:02,1033.50,1033.50,1033.50,1033.50,0,133,133.00
10/11/2004,20:03,1033.50,1033.50,1033.00,1033.00,0,297,297.00
10/11/2004,20:04,1033.00,1033.00,1032.75,1032.75,19,203,222.00
10/11/2004,20:05,1032.75,1033.00,1032.75,1032.75,1,42,43.00
10/11/2004,20:06,1032.75,1032.75,1032.50,1032.75,4,7,11.00
10/11/2004,20:07,1032.75,1033.00,1032.75,1033.00,60,0,60.00
10/11/2004,20:08,1033.00,1033.00,1032.75,1032.75,8,18,26.00
10/11/2004,20:09,1032.75,1033.00,1032.75,1033.00,3,41,44.00
10/11/2004,20:12,1032.75,1032.75,1032.75,1032.75,0,1,1.00
10/11/2004,20:13,1033.00,1033.00,1033.00,1033.00,2,0,2.00
10/11/2004,20:14,1033.00,1033.00,1033.00,1033.00,1,0,1.00
10/11/2004,20:15,1032.75,1032.75,1032.75,1032.75,0,1,1.00
10/11/2004,20:16,1033.00,1033.00,1033.00,1033.00,5,0,5.00
10/11/2004,20:19,1032.75,1032.75,1032.75,1032.75,0,5,5.00
10/11/2004,20:20,1032.75,1032.75,1032.75,1032.75,0,1,1.00
10/11/2004,20:23,1032.75,1032.75,1032.75,1032.75,0,60,60.00
10/11/2004,20:24,1032.75,1033.00,1032.50,1033.00,2,7,9.00
10/11/2004,20:25,1033.00,1033.00,1033.00,1033.00,16,0,16.00
10/11/2004,20:30,1032.75,1032.75,1032.50,1032.75,1,100,101.00
10/11/2004,20:35,1032.75,1033.00,1032.75,1032.75,33,1,34.00
10/11/2004,20:36,1032.75,1032.75,1032.75,1032.75,0,7,7.00
10/11/2004,20:40,1032.75,1032.75,1032.75,1032.75,0,53,53.00
10/11/2004,20:41,1032.75,1032.75,1032.75,1032.75,0,16,16.00
10/11/2004,20:44,1032.75,1032.75,1032.75,1032.75,0,1,1.00
10/11/2004,20:45,1033.00,1033.00,1033.00,1033.00,10,0,10.00
10/11/2004,20:46,1033.00,1033.00,1033.00,1033.00,21,0,21.00
10/11/2004,20:47,1033.00,1033.00,1033.00,1033.00,3,0,3.00
10/11/2004,20:49,1033.00,1033.00,1033.00,1033.00,6,0,6.00
10/11/2004,20:50,1032.75,1032.75,1032.75,1032.75,0,1,1.00
10/11/2004,20:51,1032.75,1032.75,1032.75,1032.75,0,12,12.00
10/11/2004,20:52,1032.75,1033.00,1032.75,1033.00,10,5,15.00
10/11/2004,20:55,1032.75,1032.75,1032.75,1032.75,0,30,30.00
10/11/2004,20:57,1033.00,1033.00,1033.00,1033.00,2,0,2.00
10/11/2004,20:58,1033.00,1033.00,1033.00,1033.00,5,0,5.00
10/11/2004,21:02,1033.00,1033.00,1033.00,1033.00,10,0,10.00
10/11/2004,21:04,1033.00,1033.00,1033.00,1033.00,2,0,2.00
10/11/2004,21:06,1033.00,1033.00,1033.00,1033.00,12,0,12.00
10/11/2004,21:07,1033.00,1033.00,1033.00,1033.00,9,0,9.00
10/11/2004,21:09,1033.00,1033.00,1033.00,1033.00,1,0,1.00
10/11/2004,21:14,1032.75,1032.75,1032.75,1032.75,0,15,15.00
10/11/2004,21:15,1033.00,1033.00,1033.00,1033.00,3,0,3.00
10/11/2004,21:16,1032.75,1032.75,1032.75,1032.75,0,1,1.00
10/11/2004,21:17,1032.75,1032.75,1032.75,1032.75,0,10,10.00
10/11/2004,21:18,1032.75,1032.75,1032.75,1032.75,0,11,11.00
10/11/2004,21:19,1032.75,1032.75,1032.75,1032.75,0,33,33.00
10/11/2004,21:21,1032.50,1032.50,1032.50,1032.50,0,251,251.00
10/11/2004,21:22,1032.50,1032.50,1032.50,1032.50,0,1,1.00
10/11/2004,21:23,1032.50,1032.50,1032.50,1032.50,0,48,48.00
10/11/2004,21:24,1032.50,1032.50,1032.50,1032.50,0,4,4.00
10/11/2004,21:25,1032.25,1032.25,1032.25,1032.25,0,47,47.00
10/11/2004,21:26,1032.50,1032.50,1032.50,1032.50,4,0,4.00
10/11/2004,21:27,1032.50,1032.50,1032.50,1032.50,2,0,2.00
10/11/2004,21:32,1032.25,1032.25,1032.25,1032.25,0,2,2.00
10/11/2004,21:36,1032.25,1032.25,1032.25,1032.25,0,195,195.00
10/11/2004,21:37,1032.50,1032.50,1032.25,1032.25,1,103,104.00
10/11/2004,21:38,1032.00,1032.25,1032.00,1032.25,5,1,6.00
10/11/2004,21:39,1032.25,1032.25,1032.25,1032.25,4,0,4.00
10/11/2004,21:42,1032.25,1032.25,1032.25,1032.25,5,0,5.00
10/11/2004,21:43,1032.25,1032.25,1032.25,1032.25,2,0,2.00
10/11/2004,21:45,1032.25,1032.25,1032.25,1032.25,8,0,8.00
10/11/2004,21:46,1032.00,1032.00,1032.00,1032.00,0,3,3.00
10/11/2004,21:47,1032.25,1032.25,1032.25,1032.25,1,0,1.00
10/11/2004,21:49,1032.25,1032.25,1032.25,1032.25,3,0,3.00
10/11/2004,21:51,1032.25,1032.25,1032.25,1032.25,5,0,5.00
10/11/2004,21:54,1032.25,1032.25,1032.25,1032.25,1,0,1.00
10/11/2004,21:55,1032.00,1032.00,1032.00,1032.00,0,1,1.00
10/11/2004,21:56,1032.00,1032.00,1032.00,1032.00,0,8,8.00
10/11/2004,21:58,1032.25,1032.25,1032.25,1032.25,10,0,10.00
10/11/2004,22:01,1032.00,1032.00,1032.00,1032.00,0,1,1.00
10/11/2004,22:05,1032.25,1032.25,1032.00,1032.00,10,2,12.00
10/11/2004,22:07,1032.25,1032.25,1032.25,1032.25,7,0,7.00
10/11/2004,22:08,1032.25,1032.25,1032.25,1032.25,15,0,15.00
10/11/2004,22:09,1032.25,1032.25,1032.25,1032.25,2,0,2.00
10/11/2004,22:10,1032.25,1032.25,1032.25,1032.25,3,0,3.00
10/11/2004,22:13,1032.25,1032.25,1032.25,1032.25,4,0,4.00
10/11/2004,22:14,1032.25,1032.25,1032.00,1032.00,21,1,22.00
10/11/2004,22:15,1032.25,1032.25,1032.25,1032.25,3,0,3.00
10/11/2004,22:16,1032.25,1032.25,1032.00,1032.00,1,4,5.00
10/11/2004,22:17,1032.25,1032.25,1032.25,1032.25,4,0,4.00
10/11/2004,22:20,1032.25,1032.25,1032.25,1032.25,1,0,1.00
10/11/2004,22:21,1032.25,1032.25,1032.25,1032.25,3,0,3.00
10/11/2004,22:22,1032.25,1032.25,1032.25,1032.25,1,0,1.00
10/11/2004,22:23,1032.25,1032.25,1032.25,1032.25,6,0,6.00
10/11/2004,22:24,1032.25,1032.25,1032.25,1032.25,1,0,1.00
10/11/2004,22:26,1032.25,1032.25,1032.25,1032.25,1,0,1.00
10/11/2004,22:34,1032.25,1032.25,1032.25,1032.25,26,0,26.00
10/11/2004,22:35,1032.25,1032.25,1032.25,1032.25,1,0,1.00
10/11/2004,22:36,1032.00,1032.00,1032.00,1032.00,0,1,1.00
10/11/2004,22:37,1032.00,1032.00,1032.00,1032.00,0,10,10.00
10/11/2004,22:38,1032.25,1032.25,1032.25,1032.25,33,0,33.00
10/11/2004,22:40,1032.25,1032.25,1032.25,1032.25,41,0,41.00
10/11/2004,22:41,1032.00,1032.00,1032.00,1032.00,0,1,1.00
10/11/2004,22:43,1032.00,1032.00,1032.00,1032.00,0,3,3.00
10/11/2004,22:45,1032.00,1032.00,1032.00,1032.00,0,1,1.00
10/11/2004,22:46,1032.25,1032.25,1032.25,1032.25,1,0,1.00
10/11/2004,22:47,1032.00,1032.00,1032.00,1032.00,0,111,111.00
10/11/2004,22:48,1032.00,1032.00,1031.75,1032.00,11,101,112.00
10/11/2004,22:49,1032.00,1032.00,1031.75,1031.75,6,2,8.00
10/11/2004,22:50,1032.00,1032.00,1032.00,1032.00,6,0,6.00
10/11/2004,22:51,1032.00,1032.00,1032.00,1032.00,1,0,1.00
10/11/2004,22:53,1031.75,1031.75,1031.75,1031.75,0,3,3.00
10/11/2004,22:54,1031.75,1031.75,1031.75,1031.75,0,25,25.00
10/11/2004,22:55,1032.00,1032.00,1032.00,1032.00,77,0,77.00
10/11/2004,22:56,1032.00,1032.00,1032.00,1032.00,3,0,3.00
10/11/2004,22:57,1032.00,1032.00,1032.00,1032.00,10,0,10.00
10/11/2004,22:59,1031.75,1031.75,1031.75,1031.75,0,5,5.00
10/11/2004,23:00,1031.75,1031.75,1031.75,1031.75,0,13,13.00
10/11/2004,23:02,1031.75,1031.75,1031.75,1031.75,0,4,4.00
10/11/2004,23:03,1031.75,1031.75,1031.75,1031.75,0,1,1.00
10/11/2004,23:05,1031.75,1031.75,1031.75,1031.75,0,1,1.00
10/11/2004,23:06,1031.75,1031.75,1031.75,1031.75,0,129,129.00
10/11/2004,23:07,1031.75,1031.75,1031.75,1031.75,0,77,77.00
10/11/2004,23:09,1031.75,1031.75,1031.75,1031.75,0,90,90.00
10/11/2004,23:11,1032.00,1032.00,1031.75,1031.75,2,5,7.00
10/11/2004,23:12,1031.75,1031.75,1031.75,1031.75,0,10,10.00
10/11/2004,23:13,1031.75,1031.75,1031.75,1031.75,0,105,105.00
10/11/2004,23:15,1032.00,1032.00,1032.00,1032.00,5,0,5.00
10/11/2004,23:16,1031.75,1031.75,1031.75,1031.75,0,20,20.00
10/11/2004,23:20,1031.75,1031.75,1031.75,1031.75,0,60,60.00
10/11/2004,23:22,1032.00,1032.00,1032.00,1032.00,1,0,1.00
10/11/2004,23:23,1032.00,1032.00,1031.75,1031.75,1,21,22.00
10/11/2004,23:30,1031.75,1031.75,1031.75,1031.75,0,18,18.00
10/11/2004,23:32,1031.75,1031.75,1031.75,1031.75,0,20,20.00
10/11/2004,23:34,1031.75,1031.75,1031.75,1031.75,0,1,1.00
10/11/2004,23:37,1031.75,1031.75,1031.50,1031.50,0,34,34.00
10/11/2004,23:38,1031.75,1031.75,1031.75,1031.75,10,0,10.00
10/11/2004,23:41,1031.75,1031.75,1031.50,1031.50,1,7,8.00
10/11/2004,23:42,1031.75,1031.75,1031.75,1031.75,2,0,2.00
10/11/2004,23:43,1031.75,1031.75,1031.75,1031.75,3,0,3.00
10/11/2004,23:46,1031.75,1031.75,1031.50,1031.75,3,1,4.00
10/11/2004,23:48,1031.75,1031.75,1031.75,1031.75,1,0,1.00
10/11/2004,23:50,1031.75,1031.75,1031.75,1031.75,1,0,1.00
10/12/2004,00:01,1032.00,1032.00,1032.00,1032.00,35,0,35.00
10/12/2004,00:03,1032.00,1032.00,1032.00,1032.00,2,0,2.00
10/12/2004,00:04,1032.00,1032.00,1032.00,1032.00,12,0,12.00
10/12/2004,00:09,1031.75,1031.75,1031.50,1031.50,0,225,225.00
10/12/2004,00:10,1031.75,1031.75,1031.50,1031.75,2,100,102.00
10/12/2004,00:11,1031.50,1031.50,1031.50,1031.50,0,100,100.00
10/12/2004,00:12,1031.50,1031.50,1031.50,1031.50,0,1,1.00
10/12/2004,00:13,1031.50,1031.75,1031.50,1031.75,24,1,25.00
10/12/2004,00:14,1031.75,1031.75,1031.75,1031.75,1,0,1.00
10/12/2004,00:16,1031.75,1031.75,1031.75,1031.75,1,0,1.00
10/12/2004,00:18,1031.75,1031.75,1031.75,1031.75,24,0,24.00
10/12/2004,00:19,1031.75,1031.75,1031.75,1031.75,1,0,1.00
10/12/2004,00:22,1031.75,1031.75,1031.75,1031.75,11,0,11.00
10/12/2004,00:24,1031.75,1031.75,1031.75,1031.75,1,0,1.00
10/12/2004,00:31,1031.50,1031.50,1031.50,1031.50,0,1,1.00
10/12/2004,00:33,1031.50,1031.75,1031.50,1031.75,2,6,8.00
10/12/2004,00:34,1031.75,1031.75,1031.75,1031.75,1,0,1.00
10/12/2004,00:36,1031.50,1031.50,1031.50,1031.50,0,1,1.00
10/12/2004,00:38,1031.50,1031.50,1031.50,1031.50,0,2,2.00
10/12/2004,00:40,1031.75,1031.75,1031.50,1031.50,36,1,37.00
10/12/2004,00:42,1031.50,1031.50,1031.50,1031.50,0,2,2.00
10/12/2004,00:45,1031.50,1031.50,1031.50,1031.50,0,31,31.00
10/12/2004,00:46,1031.50,1031.50,1031.50,1031.50,0,1,1.00
10/12/2004,00:47,1031.75,1031.75,1031.75,1031.75,1,0,1.00
10/12/2004,00:49,1031.50,1031.50,1031.50,1031.50,0,3,3.00
10/12/2004,00:54,1031.75,1031.75,1031.75,1031.75,8,0,8.00
10/12/2004,00:56,1031.75,1031.75,1031.75,1031.75,2,0,2.00
10/12/2004,00:57,1031.75,1031.75,1031.75,1031.75,4,0,4.00
10/12/2004,00:59,1031.75,1032.00,1031.75,1032.00,34,0,34.00
10/12/2004,01:01,1032.00,1032.00,1032.00,1032.00,4,0,4.00
10/12/2004,01:02,1032.00,1032.00,1032.00,1032.00,2,0,2.00
10/12/2004,01:03,1031.75,1031.75,1031.75,1031.75,0,9,9.00
10/12/2004,01:05,1031.75,1031.75,1031.50,1031.50,0,107,107.00
10/12/2004,01:06,1031.50,1031.50,1031.50,1031.50,0,3,3.00
10/12/2004,01:07,1031.50,1031.50,1031.50,1031.50,0,2,2.00
10/12/2004,01:08,1031.50,1031.50,1031.50,1031.50,0,85,85.00
10/12/2004,01:12,1031.25,1031.25,1031.25,1031.25,0,3,3.00
10/12/2004,01:14,1031.25,1031.25,1031.25,1031.25,0,1,1.00
10/12/2004,01:16,1031.25,1031.25,1031.25,1031.25,0,2,2.00
10/12/2004,01:17,1031.50,1031.50,1031.50,1031.50,1,0,1.00
10/12/2004,01:19,1031.50,1031.50,1031.50,1031.50,1,0,1.00
10/12/2004,01:20,1031.50,1031.50,1031.50,1031.50,16,0,16.00
10/12/2004,01:21,1031.50,1031.50,1031.50,1031.50,6,0,6.00
10/12/2004,01:22,1031.25,1031.25,1031.25,1031.25,0,5,5.00
10/12/2004,01:23,1031.25,1031.25,1031.25,1031.25,0,1,1.00
10/12/2004,01:24,1031.25,1031.50,1031.25,1031.50,1,1,2.00
10/12/2004,01:25,1031.50,1031.50,1031.50,1031.50,1,0,1.00
10/12/2004,01:26,1031.50,1031.50,1031.50,1031.50,2,0,2.00
10/12/2004,01:27,1031.50,1031.50,1031.00,1031.00,1,157,158.00
10/12/2004,01:28,1031.25,1031.25,1031.25,1031.25,4,0,4.00
10/12/2004,01:29,1031.00,1031.00,1031.00,1031.00,0,45,45.00
10/12/2004,01:30,1031.00,1031.00,1031.00,1031.00,0,57,57.00
10/12/2004,01:31,1031.00,1031.25,1031.00,1031.25,6,17,23.00
10/12/2004,01:32,1031.00,1031.00,1031.00,1031.00,0,29,29.00
10/12/2004,01:33,1031.00,1031.00,1031.00,1031.00,0,7,7.00
10/12/2004,01:34,1031.00,1031.00,1031.00,1031.00,0,30,30.00
10/12/2004,01:35,1031.00,1031.00,1031.00,1031.00,0,13,13.00
10/12/2004,01:37,1031.00,1031.00,1031.00,1031.00,0,1,1.00
10/12/2004,01:40,1031.00,1031.25,1031.00,1031.25,2,1,3.00
10/12/2004,01:41,1031.00,1031.00,1031.00,1031.00,0,27,27.00
10/12/2004,01:43,1031.00,1031.00,1031.00,1031.00,0,9,9.00
10/12/2004,01:44,1031.25,1031.50,1031.25,1031.50,10,0,10.00
10/12/2004,01:45,1031.50,1031.50,1031.50,1031.50,23,0,23.00
10/12/2004,01:47,1031.75,1031.75,1031.75,1031.75,58,0,58.00
10/12/2004,01:48,1032.00,1032.00,1032.00,1032.00,59,0,59.00
10/12/2004,01:49,1032.00,1032.00,1031.75,1031.75,2,7,9.00
10/12/2004,01:50,1031.75,1032.00,1031.50,1032.00,28,52,80.00
10/12/2004,01:51,1031.75,1031.75,1031.75,1031.75,0,4,4.00
10/12/2004,01:52,1032.00,1032.00,1031.75,1031.75,23,10,33.00
10/12/2004,01:53,1031.75,1031.75,1031.75,1031.75,0,10,10.00
10/12/2004,01:55,1031.75,1031.75,1031.75,1031.75,0,13,13.00
10/12/2004,01:56,1031.50,1031.50,1031.50,1031.50,0,22,22.00
10/12/2004,01:59,1031.50,1031.50,1031.00,1031.00,0,75,75.00
10/12/2004,02:00,1030.75,1031.00,1030.50,1030.75,73,108,181.00
10/12/2004,02:01,1030.75,1030.75,1030.50,1030.50,17,150,167.00
10/12/2004,02:02,1030.25,1030.50,1030.25,1030.50,71,23,94.00
10/12/2004,02:03,1030.50,1030.50,1030.00,1030.25,64,143,207.00
10/12/2004,02:04,1030.50,1030.50,1030.25,1030.50,199,78,277.00
10/12/2004,02:05,1030.50,1030.75,1030.50,1030.75,151,0,151.00
10/12/2004,02:06,1030.50,1030.50,1030.25,1030.25,0,54,54.00
10/12/2004,02:07,1030.00,1030.25,1030.00,1030.25,56,13,69.00
10/12/2004,02:09,1030.25,1030.50,1030.25,1030.25,59,5,64.00
10/12/2004,02:10,1030.25,1030.25,1029.75,1029.75,0,256,256.00
10/12/2004,02:11,1030.00,1030.00,1030.00,1030.00,7,0,7.00
10/12/2004,02:12,1030.25,1030.25,1029.50,1030.00,44,156,200.00
10/12/2004,02:13,1030.00,1030.00,1030.00,1030.00,1,0,1.00
10/12/2004,02:14,1029.75,1029.75,1029.75,1029.75,0,166,166.00
10/12/2004,02:15,1030.00,1030.25,1030.00,1030.25,51,0,51.00
10/12/2004,02:16,1030.00,1030.00,1029.75,1030.00,2,39,41.00
10/12/2004,02:17,1030.00,1030.25,1030.00,1030.25,8,0,8.00
10/12/2004,02:18,1030.00,1030.00,1029.50,1029.75,11,318,329.00
10/12/2004,02:19,1030.00,1030.00,1029.50,1029.50,1,53,54.00
10/12/2004,02:20,1029.75,1030.00,1029.75,1029.75,159,6,165.00
10/12/2004,02:21,1029.75,1030.00,1029.75,1029.75,4,53,57.00
10/12/2004,02:22,1029.75,1029.75,1029.50,1029.50,0,7,7.00
10/12/2004,02:23,1029.50,1029.50,1029.25,1029.50,97,79,176.00
10/12/2004,02:24,1029.50,1029.50,1029.50,1029.50,80,0,80.00
10/12/2004,02:25,1029.50,1029.75,1029.25,1029.75,97,6,103.00
10/12/2004,02:26,1029.75,1029.75,1029.50,1029.50,12,119,131.00
10/12/2004,02:27,1029.50,1029.50,1029.00,1029.00,121,141,262.00
10/12/2004,02:28,1029.25,1029.50,1029.00,1029.50,32,1,33.00
10/12/2004,02:29,1029.50,1029.50,1029.00,1029.25,122,126,248.00
10/12/2004,02:30,1029.25,1029.25,1029.25,1029.25,25,0,25.00
10/12/2004,02:31,1029.25,1029.25,1029.00,1029.00,2,2,4.00
10/12/2004,02:32,1029.00,1029.00,1028.50,1028.75,35,304,339.00
10/12/2004,02:33,1028.75,1028.75,1028.75,1028.75,73,0,73.00
10/12/2004,02:34,1029.00,1029.00,1029.00,1029.00,4,0,4.00
10/12/2004,02:35,1028.75,1029.00,1028.50,1028.50,76,267,343.00
10/12/2004,02:36,1028.50,1028.50,1028.00,1028.50,142,280,422.00
10/12/2004,02:37,1028.50,1028.75,1028.25,1028.75,173,20,193.00
10/12/2004,02:38,1028.50,1028.75,1028.25,1028.25,64,157,221.00
10/12/2004,02:39,1028.25,1028.25,1028.25,1028.25,0,44,44.00
10/12/2004,02:40,1028.25,1028.50,1028.25,1028.50,37,13,50.00
10/12/2004,02:41,1028.25,1028.75,1028.25,1028.50,94,115,209.00
10/12/2004,02:42,1028.50,1028.50,1028.25,1028.25,0,112,112.00
10/12/2004,02:43,1028.25,1028.25,1028.00,1028.25,7,104,111.00
10/12/2004,02:44,1028.00,1028.00,1027.75,1028.00,45,339,384.00
10/12/2004,02:45,1028.00,1028.00,1027.75,1028.00,92,2,94.00
10/12/2004,02:46,1028.00,1028.00,1027.50,1027.75,101,117,218.00
10/12/2004,02:47,1027.75,1028.25,1027.75,1028.25,88,0,88.00
10/12/2004,02:48,1028.25,1028.25,1028.00,1028.00,94,1,95.00
10/12/2004,02:49,1028.25,1028.25,1028.25,1028.25,13,0,13.00
10/12/2004,02:50,1028.25,1028.25,1028.00,1028.00,2,179,181.00
10/12/2004,02:51,1028.00,1028.00,1027.75,1028.00,3,17,20.00
10/12/2004,02:52,1028.00,1028.00,1027.50,1027.75,9,175,184.00
10/12/2004,02:53,1027.50,1027.75,1027.50,1027.50,45,84,129.00
10/12/2004,02:54,1027.50,1028.00,1027.50,1027.75,136,141,277.00
10/12/2004,02:55,1027.75,1027.75,1027.25,1027.50,111,61,172.00
10/12/2004,02:56,1027.50,1027.75,1027.50,1027.50,14,7,21.00
10/12/2004,02:57,1027.75,1028.00,1027.50,1028.00,89,50,139.00
10/12/2004,02:58,1027.75,1028.00,1027.75,1028.00,70,16,86.00
10/12/2004,02:59,1028.00,1028.00,1027.75,1027.75,13,1,14.00
10/12/2004,03:00,1028.00,1028.00,1028.00,1028.00,9,0,9.00
10/12/2004,03:01,1028.00,1028.00,1027.75,1027.75,8,4,12.00
10/12/2004,03:02,1027.75,1027.75,1027.00,1027.25,80,252,332.00
10/12/2004,03:03,1027.50,1027.50,1027.25,1027.50,77,79,156.00
10/12/2004,03:04,1027.50,1027.75,1027.50,1027.75,12,13,25.00
10/12/2004,03:05,1027.50,1027.50,1027.00,1027.25,3,52,55.00
10/12/2004,03:06,1027.25,1027.25,1026.50,1026.75,192,417,609.00
10/12/2004,03:07,1026.75,1027.00,1026.50,1026.75,229,158,387.00
10/12/2004,03:08,1026.75,1027.00,1026.50,1026.75,50,140,190.00
10/12/2004,03:09,1026.75,1026.75,1026.75,1026.75,104,0,104.00
10/12/2004,03:10,1026.75,1026.75,1026.75,1026.75,65,0,65.00
10/12/2004,03:11,1026.75,1027.00,1026.75,1026.75,69,6,75.00
10/12/2004,03:12,1026.75,1026.75,1026.50,1026.50,0,76,76.00
10/12/2004,03:13,1026.75,1027.00,1026.75,1027.00,88,0,88.00
10/12/2004,03:14,1027.00,1027.00,1026.50,1026.75,61,168,229.00
10/12/2004,03:15,1026.75,1027.00,1026.75,1026.75,50,1,51.00
10/12/2004,03:16,1027.00,1027.00,1026.75,1026.75,4,45,49.00
10/12/2004,03:17,1026.75,1026.75,1026.50,1026.50,0,134,134.00
10/12/2004,03:18,1026.50,1026.75,1026.50,1026.75,88,134,222.00
10/12/2004,03:19,1026.75,1026.75,1026.25,1026.50,49,133,182.00
10/12/2004,03:20,1026.50,1026.50,1026.50,1026.50,226,0,226.00
10/12/2004,03:21,1026.50,1026.50,1026.50,1026.50,231,0,231.00
10/12/2004,03:22,1026.75,1026.75,1026.50,1026.50,1,141,142.00
10/12/2004,03:23,1026.50,1026.50,1026.25,1026.50,101,144,245.00
10/12/2004,03:24,1026.50,1026.50,1026.25,1026.25,3,31,34.00
10/12/2004,03:25,1026.25,1026.50,1026.25,1026.50,159,21,180.00
10/12/2004,03:26,1026.50,1026.50,1026.25,1026.25,31,80,111.00
10/12/2004,03:27,1026.25,1026.25,1026.25,1026.25,0,1,1.00
10/12/2004,03:28,1026.50,1026.50,1026.25,1026.25,2,34,36.00
10/12/2004,03:29,1026.25,1026.50,1026.25,1026.50,1,2,3.00
10/12/2004,03:30,1026.50,1026.50,1026.50,1026.50,98,0,98.00
10/12/2004,03:31,1026.50,1026.50,1026.25,1026.50,53,9,62.00
10/12/2004,03:32,1026.50,1026.50,1026.00,1026.25,7,142,149.00
10/12/2004,03:33,1026.25,1026.75,1026.25,1026.50,168,18,186.00
10/12/2004,03:34,1026.50,1026.50,1026.25,1026.25,1,4,5.00
10/12/2004,03:35,1026.25,1026.25,1026.25,1026.25,0,124,124.00
10/12/2004,03:36,1026.25,1026.25,1026.00,1026.00,0,524,524.00
10/12/2004,03:37,1026.25,1026.50,1026.25,1026.50,46,0,46.00
10/12/2004,03:38,1026.50,1026.50,1026.25,1026.25,24,35,59.00
10/12/2004,03:39,1026.25,1026.25,1026.25,1026.25,0,10,10.00
10/12/2004,03:40,1026.25,1026.25,1026.00,1026.00,0,45,45.00
10/12/2004,03:41,1026.00,1026.25,1026.00,1026.25,95,13,108.00
10/12/2004,03:42,1026.00,1026.00,1025.75,1026.00,14,311,325.00
10/12/2004,03:43,1026.00,1026.00,1026.00,1026.00,53,0,53.00
10/12/2004,03:44,1026.00,1026.00,1025.75,1026.00,120,1,121.00
10/12/2004,03:45,1026.00,1026.25,1026.00,1026.00,20,26,46.00
10/12/2004,03:46,1026.00,1026.00,1026.00,1026.00,0,53,53.00
10/12/2004,03:47,1026.00,1026.25,1026.00,1026.25,10,32,42.00
10/12/2004,03:48,1026.25,1026.25,1026.00,1026.00,50,51,101.00
10/12/2004,03:49,1026.00,1026.25,1025.75,1025.75,5,190,195.00
10/12/2004,03:50,1025.75,1026.00,1025.75,1026.00,2,10,12.00
10/12/2004,03:51,1026.00,1026.00,1026.00,1026.00,224,0,224.00
10/12/2004,03:52,1026.00,1026.00,1025.75,1025.75,10,4,14.00
10/12/2004,03:53,1025.75,1026.00,1025.25,1025.50,29,259,288.00
10/12/2004,03:54,1025.25,1025.50,1025.00,1025.00,8,266,274.00
10/12/2004,03:55,1025.25,1025.25,1025.25,1025.25,219,0,219.00
10/12/2004,03:56,1025.25,1025.25,1024.75,1025.00,202,208,410.00
10/12/2004,03:57,1025.25,1025.50,1025.25,1025.50,331,0,331.00
10/12/2004,03:58,1025.25,1025.25,1025.00,1025.25,30,63,93.00
10/12/2004,03:59,1025.25,1025.25,1025.00,1025.00,7,26,33.00
10/12/2004,04:00,1025.00,1025.00,1025.00,1025.00,0,9,9.00
10/12/2004,04:01,1025.00,1025.00,1024.50,1024.75,60,295,355.00
10/12/2004,04:02,1024.75,1024.75,1024.50,1024.75,109,2,111.00
10/12/2004,04:03,1024.75,1025.00,1024.75,1024.75,38,47,85.00
10/12/2004,04:04,1025.00,1025.00,1024.75,1024.75,9,80,89.00
10/12/2004,04:05,1024.75,1025.00,1024.75,1025.00,1,20,21.00
10/12/2004,04:06,1025.00,1025.00,1024.75,1025.00,8,17,25.00
10/12/2004,04:07,1024.75,1025.00,1024.75,1024.75,443,250,693.00
10/12/2004,04:08,1025.00,1025.50,1025.00,1025.25,218,102,320.00
10/12/2004,04:09,1025.25,1025.50,1025.25,1025.50,6,13,19.00
10/12/2004,04:10,1025.25,1025.50,1025.25,1025.50,9,14,23.00
10/12/2004,04:11,1025.50,1025.50,1025.50,1025.50,3,0,3.00
10/12/2004,04:12,1025.25,1025.50,1025.25,1025.50,197,36,233.00
10/12/2004,04:13,1025.50,1025.50,1025.50,1025.50,105,0,105.00
10/12/2004,04:14,1025.50,1025.50,1025.25,1025.25,23,113,136.00
10/12/2004,04:15,1025.25,1025.25,1025.00,1025.00,0,14,14.00
10/12/2004,04:16,1025.00,1025.25,1025.00,1025.25,10,107,117.00
10/12/2004,04:17,1025.25,1025.50,1025.25,1025.25,42,5,47.00
10/12/2004,04:18,1025.25,1025.25,1025.25,1025.25,0,28,28.00
10/12/2004,04:19,1025.25,1025.25,1025.00,1025.00,10,23,33.00
10/12/2004,04:20,1025.00,1025.00,1025.00,1025.00,0,2,2.00
10/12/2004,04:21,1025.00,1025.00,1025.00,1025.00,0,2,2.00
10/12/2004,04:22,1025.00,1025.00,1025.00,1025.00,0,6,6.00
10/12/2004,04:23,1025.25,1025.25,1025.00,1025.00,31,1,32.00
10/12/2004,04:24,1025.00,1025.25,1025.00,1025.25,200,1,201.00
10/12/2004,04:25,1025.25,1025.50,1025.25,1025.25,36,9,45.00
10/12/2004,04:26,1025.25,1025.50,1025.25,1025.50,10,11,21.00
10/12/2004,04:27,1025.50,1025.50,1025.00,1025.00,1,60,61.00
10/12/2004,04:28,1025.00,1025.00,1025.00,1025.00,0,7,7.00
10/12/2004,04:29,1025.25,1025.25,1025.25,1025.25,13,0,13.00
10/12/2004,04:30,1025.00,1025.25,1025.00,1025.25,75,13,88.00
10/12/2004,04:31,1025.25,1025.50,1025.25,1025.50,82,0,82.00
10/12/2004,04:32,1025.25,1025.50,1025.25,1025.50,12,9,21.00
10/12/2004,04:33,1025.50,1025.50,1025.50,1025.50,9,0,9.00
10/12/2004,04:34,1025.25,1025.50,1025.25,1025.25,8,152,160.00
10/12/2004,04:35,1025.50,1025.50,1025.50,1025.50,31,0,31.00
10/12/2004,04:36,1025.50,1025.50,1025.25,1025.50,11,9,20.00
10/12/2004,04:37,1025.50,1025.50,1025.50,1025.50,14,0,14.00
10/12/2004,04:38,1025.50,1025.50,1025.50,1025.50,1,0,1.00
10/12/2004,04:39,1025.50,1025.75,1025.50,1025.75,84,0,84.00
10/12/2004,04:40,1025.50,1025.75,1025.50,1025.75,4,110,114.00
10/12/2004,04:41,1025.50,1025.75,1025.50,1025.50,1,32,33.00
10/12/2004,04:42,1025.50,1025.50,1025.25,1025.25,53,4,57.00
10/12/2004,04:43,1025.50,1025.50,1025.50,1025.50,48,0,48.00
10/12/2004,04:44,1025.75,1025.75,1025.50,1025.50,1,6,7.00
10/12/2004,04:45,1025.75,1025.75,1025.50,1025.75,15,5,20.00
10/12/2004,04:46,1025.75,1025.75,1025.50,1025.50,3,10,13.00
10/12/2004,04:47,1025.50,1025.50,1025.50,1025.50,0,2,2.00
10/12/2004,04:48,1025.75,1025.75,1025.75,1025.75,3,0,3.00
10/12/2004,04:49,1025.75,1025.75,1025.75,1025.75,26,0,26.00
10/12/2004,04:50,1025.75,1026.00,1025.75,1025.75,227,12,239.00
10/12/2004,04:51,1026.00,1026.50,1025.75,1025.75,448,54,502.00
10/12/2004,04:52,1026.25,1026.25,1026.00,1026.25,78,1,79.00
10/12/2004,04:53,1026.00,1026.00,1026.00,1026.00,0,53,53.00
10/12/2004,04:54,1026.25,1026.25,1026.00,1026.00,17,5,22.00
10/12/2004,04:55,1026.25,1026.25,1026.00,1026.00,10,5,15.00
10/12/2004,04:56,1026.00,1026.00,1026.00,1026.00,0,42,42.00
10/12/2004,04:57,1026.00,1026.00,1026.00,1026.00,0,21,21.00
10/12/2004,04:58,1026.00,1026.00,1025.75,1025.75,0,73,73.00
10/12/2004,04:59,1026.00,1026.00,1026.00,1026.00,87,0,87.00
10/12/2004,05:00,1026.00,1026.00,1026.00,1026.00,44,0,44.00
10/12/2004,05:01,1026.00,1026.25,1026.00,1026.25,165,8,173.00
10/12/2004,05:02,1026.00,1026.25,1026.00,1026.25,104,1,105.00
10/12/2004,05:03,1026.25,1026.25,1026.25,1026.25,9,0,9.00
10/12/2004,05:04,1026.00,1026.25,1026.00,1026.25,6,4,10.00
10/12/2004,05:05,1026.25,1026.25,1026.00,1026.00,48,6,54.00
10/12/2004,05:06,1026.00,1026.25,1026.00,1026.25,5,2,7.00
10/12/2004,05:08,1026.25,1026.25,1026.25,1026.25,3,0,3.00
10/12/2004,05:09,1026.25,1026.25,1026.25,1026.25,74,0,74.00
10/12/2004,05:10,1026.25,1026.25,1026.00,1026.00,4,10,14.00
10/12/2004,05:11,1026.25,1026.50,1026.25,1026.50,14,0,14.00
10/12/2004,05:12,1026.25,1026.25,1026.25,1026.25,0,71,71.00
10/12/2004,05:13,1026.25,1026.25,1026.25,1026.25,0,11,11.00
10/12/2004,05:14,1026.25,1026.25,1026.25,1026.25,0,54,54.00
10/12/2004,05:15,1026.50,1026.50,1026.50,1026.50,1,0,1.00
10/12/2004,05:16,1026.25,1026.50,1026.25,1026.25,82,51,133.00
10/12/2004,05:17,1026.50,1026.75,1026.25,1026.25,74,40,114.00
10/12/2004,05:18,1026.25,1026.25,1026.25,1026.25,0,5,5.00
10/12/2004,05:19,1026.25,1026.25,1026.25,1026.25,0,41,41.00
10/12/2004,05:20,1026.25,1026.50,1026.25,1026.50,6,9,15.00
10/12/2004,05:21,1026.25,1026.50,1026.00,1026.25,1,57,58.00
10/12/2004,05:22,1026.25,1026.50,1026.25,1026.50,1,1,2.00
10/12/2004,05:23,1026.25,1026.50,1026.25,1026.25,21,15,36.00
10/12/2004,05:24,1026.50,1026.50,1026.25,1026.25,2,18,20.00
10/12/2004,05:25,1026.25,1026.25,1026.25,1026.25,0,73,73.00
10/12/2004,05:26,1026.25,1026.25,1026.00,1026.00,0,13,13.00
10/12/2004,05:27,1026.00,1026.25,1026.00,1026.25,17,32,49.00
10/12/2004,05:31,1026.25,1026.25,1026.00,1026.00,1,31,32.00
10/12/2004,05:32,1026.00,1026.00,1025.75,1025.75,0,51,51.00
10/12/2004,05:33,1025.75,1025.75,1025.75,1025.75,0,89,89.00
10/12/2004,05:34,1025.75,1025.75,1025.75,1025.75,0,12,12.00
10/12/2004,05:35,1025.75,1025.75,1025.50,1025.50,0,89,89.00
10/12/2004,05:36,1025.75,1025.75,1025.50,1025.50,10,2,12.00
10/12/2004,05:37,1025.50,1025.50,1025.50,1025.50,0,14,14.00
10/12/2004,05:38,1025.50,1025.50,1025.50,1025.50,0,1,1.00
10/12/2004,05:39,1025.75,1025.75,1025.50,1025.75,6,41,47.00
10/12/2004,05:40,1025.75,1025.75,1025.75,1025.75,2,0,2.00
10/12/2004,05:41,1025.50,1025.75,1025.50,1025.75,41,7,48.00
10/12/2004,05:42,1025.75,1025.75,1025.75,1025.75,96,0,96.00
10/12/2004,05:43,1025.75,1025.75,1025.75,1025.75,42,0,42.00
10/12/2004,05:44,1025.75,1025.75,1025.75,1025.75,4,0,4.00
10/12/2004,05:45,1025.75,1025.75,1025.50,1025.75,75,13,88.00
10/12/2004,05:46,1025.75,1025.75,1025.75,1025.75,26,0,26.00
10/12/2004,05:47,1025.75,1025.75,1025.75,1025.75,42,0,42.00
10/12/2004,05:48,1025.50,1025.50,1025.50,1025.50,0,229,229.00
10/12/2004,05:49,1025.50,1025.50,1025.50,1025.50,0,8,8.00
10/12/2004,05:50,1025.50,1025.50,1025.50,1025.50,0,119,119.00
10/12/2004,05:51,1025.50,1025.50,1025.50,1025.50,0,93,93.00
10/12/2004,05:52,1025.50,1025.75,1025.50,1025.50,10,24,34.00
10/12/2004,05:54,1025.50,1025.50,1025.25,1025.50,23,21,44.00
10/12/2004,05:55,1025.75,1025.75,1025.50,1025.50,2,2,4.00
10/12/2004,05:56,1025.50,1025.50,1025.50,1025.50,0,53,53.00
10/12/2004,05:57,1025.50,1025.50,1025.50,1025.50,0,10,10.00
10/12/2004,05:58,1025.50,1025.50,1025.50,1025.50,0,6,6.00
10/12/2004,05:59,1025.75,1025.75,1025.50,1025.75,20,14,34.00
10/12/2004,06:01,1025.75,1025.75,1025.50,1025.75,21,1,22.00
10/12/2004,06:02,1025.50,1025.75,1025.50,1025.75,2,129,131.00
10/12/2004,06:03,1025.50,1025.50,1025.50,1025.50,0,1,1.00
10/12/2004,06:04,1025.50,1025.50,1025.25,1025.50,51,122,173.00
10/12/2004,06:05,1025.50,1025.50,1025.25,1025.25,4,14,18.00
10/12/2004,06:06,1025.50,1025.50,1025.25,1025.50,9,4,13.00
10/12/2004,06:07,1025.50,1025.50,1025.50,1025.50,204,0,204.00
10/12/2004,06:08,1025.50,1025.50,1025.50,1025.50,8,0,8.00
10/12/2004,06:09,1025.25,1025.50,1025.25,1025.50,15,6,21.00
10/12/2004,06:10,1025.50,1025.50,1025.25,1025.50,13,1,14.00
10/12/2004,06:11,1025.50,1025.50,1025.25,1025.50,109,30,139.00
10/12/2004,06:12,1025.75,1025.75,1025.50,1025.50,25,14,39.00
10/12/2004,06:13,1025.50,1025.75,1025.50,1025.75,6,1,7.00
10/12/2004,06:14,1025.75,1026.00,1025.50,1025.75,134,63,197.00
10/12/2004,06:15,1025.75,1026.00,1025.75,1026.00,31,0,31.00
10/12/2004,06:16,1026.00,1026.00,1026.00,1026.00,142,0,142.00
10/12/2004,06:17,1026.00,1026.25,1026.00,1026.25,7,0,7.00
10/12/2004,06:18,1026.25,1026.25,1026.00,1026.00,4,93,97.00
10/12/2004,06:19,1025.75,1026.25,1025.75,1026.00,167,70,237.00
10/12/2004,06:20,1026.00,1026.00,1026.00,1026.00,0,17,17.00
10/12/2004,06:21,1025.75,1025.75,1025.75,1025.75,0,51,51.00
10/12/2004,06:22,1026.00,1026.00,1026.00,1026.00,4,0,4.00
10/12/2004,06:23,1026.00,1026.00,1026.00,1026.00,14,0,14.00
10/12/2004,06:24,1025.75,1025.75,1025.50,1025.50,96,183,279.00
10/12/2004,06:25,1025.75,1026.00,1025.75,1025.75,58,29,87.00
10/12/2004,06:26,1025.75,1025.75,1025.75,1025.75,0,35,35.00
10/12/2004,06:27,1025.75,1025.75,1025.75,1025.75,0,3,3.00
10/12/2004,06:28,1025.75,1025.75,1025.75,1025.75,0,8,8.00
10/12/2004,06:30,1025.75,1025.75,1025.75,1025.75,0,27,27.00
10/12/2004,06:31,1025.75,1026.00,1025.75,1026.00,71,1,72.00
10/12/2004,06:32,1026.25,1026.25,1026.00,1026.00,4,76,80.00
10/12/2004,06:33,1026.00,1026.00,1026.00,1026.00,0,183,183.00
10/12/2004,06:34,1026.25,1026.25,1026.00,1026.25,4,10,14.00
10/12/2004,06:35,1026.25,1026.50,1026.25,1026.25,131,88,219.00
10/12/2004,06:36,1026.25,1026.25,1026.00,1026.00,0,469,469.00
10/12/2004,06:37,1025.75,1026.25,1025.75,1026.25,190,1,191.00
10/12/2004,06:38,1026.25,1026.50,1026.25,1026.50,343,10,353.00
10/12/2004,06:39,1026.50,1026.50,1026.25,1026.25,12,31,43.00
10/12/2004,06:40,1026.25,1026.25,1026.25,1026.25,0,20,20.00
10/12/2004,06:41,1026.50,1026.50,1026.25,1026.25,8,93,101.00
10/12/2004,06:42,1026.25,1026.25,1026.00,1026.00,0,37,37.00
10/12/2004,06:43,1026.25,1026.25,1026.00,1026.00,8,87,95.00
10/12/2004,06:44,1025.75,1026.00,1025.75,1025.75,8,17,25.00
10/12/2004,06:45,1025.75,1025.75,1025.75,1025.75,0,157,157.00
10/12/2004,06:46,1025.50,1025.50,1025.25,1025.25,60,431,491.00
10/12/2004,06:47,1025.75,1025.75,1025.25,1025.25,20,72,92.00
10/12/2004,06:48,1025.50,1025.50,1025.25,1025.50,7,41,48.00
10/12/2004,06:49,1025.50,1025.75,1025.25,1025.50,81,11,92.00
10/12/2004,06:50,1025.50,1025.75,1025.50,1025.50,11,4,15.00
10/12/2004,06:51,1025.75,1026.00,1025.75,1025.75,34,8,42.00
10/12/2004,06:52,1025.75,1025.75,1025.75,1025.75,0,75,75.00
10/12/2004,06:53,1025.75,1025.75,1025.75,1025.75,0,33,33.00
10/12/2004,06:54,1025.75,1025.75,1025.50,1025.50,0,105,105.00
10/12/2004,06:55,1025.50,1025.75,1025.50,1025.75,2,3,5.00
10/12/2004,06:56,1025.75,1025.75,1025.50,1025.50,149,135,284.00
10/12/2004,06:57,1025.25,1025.50,1025.25,1025.25,2,157,159.00
10/12/2004,06:58,1025.25,1025.25,1024.75,1025.00,80,828,908.00
10/12/2004,06:59,1025.25,1025.25,1025.00,1025.00,3,174,177.00
10/12/2004,07:00,1025.00,1025.25,1025.00,1025.00,8,18,26.00
10/12/2004,07:01,1025.00,1025.00,1024.75,1025.00,289,69,358.00
10/12/2004,07:02,1025.00,1025.25,1024.75,1025.25,220,102,322.00
10/12/2004,07:03,1025.25,1025.50,1025.00,1025.50,178,16,194.00
10/12/2004,07:04,1025.50,1025.50,1025.25,1025.50,354,21,375.00
10/12/2004,07:05,1025.75,1025.75,1025.25,1025.25,31,159,190.00
10/12/2004,07:06,1025.25,1025.50,1025.25,1025.50,6,16,22.00
10/12/2004,07:07,1025.50,1025.50,1025.25,1025.25,200,95,295.00
10/12/2004,07:08,1025.25,1025.50,1025.25,1025.50,1,4,5.00
10/12/2004,07:09,1025.50,1025.50,1025.50,1025.50,3,0,3.00
10/12/2004,07:10,1025.50,1025.50,1025.25,1025.25,6,1,7.00
10/12/2004,07:11,1025.50,1025.75,1025.50,1025.75,278,0,278.00
10/12/2004,07:12,1025.75,1026.00,1025.50,1025.50,6,111,117.00
10/12/2004,07:13,1025.50,1025.50,1025.50,1025.50,0,207,207.00
10/12/2004,07:14,1025.50,1025.75,1025.50,1025.75,34,2,36.00
10/12/2004,07:15,1025.75,1026.00,1025.75,1026.00,362,13,375.00
10/12/2004,07:16,1026.00,1026.00,1025.75,1026.00,400,4,404.00
10/12/2004,07:17,1026.00,1026.00,1026.00,1026.00,106,0,106.00
10/12/2004,07:18,1026.00,1026.00,1025.75,1026.00,129,2,131.00
10/12/2004,07:19,1025.75,1026.00,1025.75,1025.75,3,25,28.00
10/12/2004,07:20,1026.00,1026.00,1025.50,1025.50,1,134,135.00
10/12/2004,07:21,1025.75,1026.00,1025.50,1025.50,83,19,102.00
10/12/2004,07:22,1025.75,1026.00,1025.75,1026.00,294,0,294.00
10/12/2004,07:23,1026.00,1026.00,1025.75,1026.00,67,10,77.00
10/12/2004,07:24,1026.00,1026.00,1025.75,1025.75,31,1,32.00
10/12/2004,07:25,1026.00,1026.00,1025.75,1026.00,5,52,57.00
10/12/2004,07:26,1026.00,1026.00,1025.75,1025.75,25,28,53.00
10/12/2004,07:27,1025.75,1025.75,1025.75,1025.75,0,2,2.00
10/12/2004,07:28,1026.00,1026.00,1026.00,1026.00,311,0,311.00
10/12/2004,07:29,1026.25,1026.25,1026.00,1026.00,27,7,34.00
10/12/2004,07:30,1026.00,1026.25,1025.75,1026.00,36,79,115.00
10/12/2004,07:31,1026.00,1026.00,1026.00,1026.00,95,0,95.00
10/12/2004,07:32,1026.00,1026.00,1025.75,1025.75,2,26,28.00
10/12/2004,07:33,1026.00,1026.00,1026.00,1026.00,82,0,82.00
10/12/2004,07:34,1026.00,1026.00,1026.00,1026.00,98,0,98.00
10/12/2004,07:35,1026.00,1026.25,1026.00,1026.00,30,112,142.00
10/12/2004,07:36,1026.00,1026.00,1026.00,1026.00,0,82,82.00
10/12/2004,07:37,1026.00,1026.25,1026.00,1026.00,10,14,24.00
10/12/2004,07:38,1026.25,1026.25,1026.25,1026.25,2,0,2.00
10/12/2004,07:39,1026.25,1026.25,1026.25,1026.25,195,0,195.00
10/12/2004,07:40,1026.00,1026.25,1026.00,1026.25,2,118,120.00
10/12/2004,07:41,1026.00,1026.25,1026.00,1026.25,62,153,215.00
10/12/2004,07:42,1026.00,1026.00,1025.75,1026.00,16,47,63.00
10/12/2004,07:43,1026.00,1026.25,1026.00,1026.25,28,0,28.00
10/12/2004,07:44,1026.25,1026.50,1026.25,1026.50,231,11,242.00
10/12/2004,07:45,1026.50,1026.75,1026.25,1026.25,449,118,567.00
10/12/2004,07:46,1026.50,1026.50,1026.25,1026.25,110,22,132.00
10/12/2004,07:47,1026.25,1026.25,1026.25,1026.25,0,74,74.00
10/12/2004,07:48,1026.25,1026.25,1026.25,1026.25,0,60,60.00
10/12/2004,07:49,1026.25,1026.25,1026.25,1026.25,0,66,66.00
10/12/2004,07:50,1026.00,1026.25,1026.00,1026.25,7,55,62.00
10/12/2004,07:51,1026.00,1026.25,1026.00,1026.25,121,3,124.00
10/12/2004,07:52,1026.25,1026.50,1026.25,1026.50,42,0,42.00
10/12/2004,07:53,1026.50,1026.50,1026.25,1026.25,1,20,21.00
10/12/2004,07:54,1026.25,1026.50,1026.00,1026.25,2,17,19.00
10/12/2004,07:55,1026.00,1026.25,1026.00,1026.25,5,204,209.00
10/12/2004,07:56,1026.00,1026.25,1026.00,1026.25,10,1,11.00
10/12/2004,07:57,1026.25,1026.25,1026.25,1026.25,20,0,20.00
10/12/2004,07:58,1026.00,1026.25,1026.00,1026.00,11,3,14.00
10/12/2004,07:59,1026.00,1026.00,1026.00,1026.00,0,109,109.00
10/12/2004,08:00,1026.25,1026.50,1026.25,1026.50,247,7,254.00
10/12/2004,08:01,1026.50,1026.50,1026.25,1026.50,113,21,134.00
10/12/2004,08:02,1026.50,1026.75,1026.25,1026.25,103,107,210.00
10/12/2004,08:03,1026.50,1026.75,1026.50,1026.75,186,0,186.00
10/12/2004,08:04,1026.50,1026.50,1026.50,1026.50,0,78,78.00
10/12/2004,08:05,1026.50,1026.50,1026.25,1026.50,1,119,120.00
10/12/2004,08:06,1026.50,1026.50,1026.25,1026.25,4,41,45.00
10/12/2004,08:07,1026.50,1026.50,1026.00,1026.00,2,80,82.00
10/12/2004,08:08,1026.00,1026.25,1026.00,1026.25,3,1,4.00
10/12/2004,08:09,1026.25,1026.25,1026.25,1026.25,4,0,4.00
10/12/2004,08:10,1026.25,1026.25,1026.00,1026.00,139,12,151.00
10/12/2004,08:11,1026.00,1026.25,1026.00,1026.00,1,121,122.00
10/12/2004,08:12,1026.00,1026.25,1025.75,1026.00,67,77,144.00
10/12/2004,08:13,1026.00,1026.25,1025.75,1026.00,69,27,96.00
10/12/2004,08:14,1026.00,1026.00,1025.75,1025.75,16,230,246.00
10/12/2004,08:15,1026.00,1026.00,1025.75,1025.75,53,65,118.00
10/12/2004,08:16,1026.00,1026.25,1025.75,1026.00,272,54,326.00
10/12/2004,08:17,1026.25,1026.50,1026.00,1026.25,143,13,156.00
10/12/2004,08:18,1026.25,1026.50,1026.00,1026.25,89,29,118.00
10/12/2004,08:19,1026.25,1026.50,1026.25,1026.25,8,161,169.00
10/12/2004,08:20,1026.25,1026.25,1026.00,1026.25,43,35,78.00
10/12/2004,08:21,1026.25,1026.25,1026.00,1026.25,7,12,19.00
10/12/2004,08:22,1026.00,1026.25,1026.00,1026.25,116,28,144.00
10/12/2004,08:23,1026.25,1026.25,1026.00,1026.25,2,12,14.00
10/12/2004,08:24,1026.00,1026.25,1026.00,1026.25,83,27,110.00
10/12/2004,08:25,1026.00,1026.25,1026.00,1026.00,4,31,35.00
10/12/2004,08:26,1026.25,1026.25,1026.00,1026.00,22,13,35.00
10/12/2004,08:27,1026.25,1026.25,1026.00,1026.00,16,137,153.00
10/12/2004,08:28,1026.25,1026.25,1026.00,1026.00,23,271,294.00
10/12/2004,08:29,1025.75,1026.00,1025.75,1026.00,166,313,479.00
10/12/2004,08:30,1026.00,1026.25,1025.75,1026.00,1186,412,1598.00
10/12/2004,08:31,1026.00,1026.50,1025.75,1026.00,1860,1860,3720.00
10/12/2004,08:32,1026.00,1026.75,1026.00,1026.50,2886,1043,3929.00
10/12/2004,08:33,1026.50,1027.00,1026.50,1026.75,2209,1159,3368.00
10/12/2004,08:34,1026.75,1027.00,1026.50,1026.75,533,1722,2255.00
10/12/2004,08:35,1027.00,1027.00,1026.50,1026.75,462,1770,2232.00
10/12/2004,08:36,1026.75,1027.00,1026.25,1026.25,1207,2441,3648.00
10/12/2004,08:37,1026.25,1026.75,1026.25,1026.75,2050,1291,3341.00
10/12/2004,08:38,1026.50,1026.75,1026.25,1026.50,293,1639,1932.00
10/12/2004,08:39,1026.50,1027.00,1026.50,1026.75,1435,332,1767.00
10/12/2004,08:40,1027.00,1027.25,1026.75,1027.00,3374,358,3732.00
10/12/2004,08:41,1027.25,1027.25,1026.75,1027.25,3751,2556,6307.00
10/12/2004,08:42,1027.00,1027.00,1026.25,1026.50,312,3017,3329.00
10/12/2004,08:43,1026.50,1026.50,1026.00,1026.00,101,1823,1924.00
10/12/2004,08:44,1026.25,1026.25,1026.00,1026.25,426,321,747.00
10/12/2004,08:45,1026.25,1026.25,1025.25,1025.25,1301,5455,6756.00
10/12/2004,08:46,1025.25,1025.75,1025.00,1025.75,2621,832,3453.00
10/12/2004,08:47,1025.75,1026.25,1025.75,1025.75,3263,980,4243.00
10/12/2004,08:48,1025.75,1026.25,1025.75,1026.00,584,547,1131.00
10/12/2004,08:49,1026.00,1026.25,1025.75,1026.00,153,1045,1198.00
10/12/2004,08:50,1026.00,1026.00,1025.25,1025.25,400,1752,2152.00
10/12/2004,08:51,1025.25,1025.50,1025.00,1025.25,647,2050,2697.00
10/12/2004,08:52,1025.25,1025.75,1025.25,1025.50,2077,1466,3543.00
10/12/2004,08:53,1025.50,1026.00,1025.50,1025.75,1645,572,2217.00
10/12/2004,08:54,1025.75,1025.75,1025.25,1025.50,475,1260,1735.00
10/12/2004,08:55,1025.75,1025.75,1025.00,1025.50,598,1298,1896.00
10/12/2004,08:56,1025.25,1025.50,1025.25,1025.50,246,868,1114.00
10/12/2004,08:57,1025.50,1025.50,1025.25,1025.25,124,969,1093.00
10/12/2004,08:58,1025.50,1025.50,1024.50,1024.75,1401,4969,6370.00
10/12/2004,08:59,1024.75,1025.00,1024.25,1025.00,2370,2543,4913.00
10/12/2004,09:00,1024.75,1025.00,1024.75,1025.00,399,133,532.00
10/12/2004,09:01,1025.00,1025.00,1024.50,1024.75,360,1836,2196.00
10/12/2004,09:02,1024.75,1025.00,1024.75,1024.75,455,421,876.00
10/12/2004,09:03,1024.75,1025.00,1024.50,1024.75,472,858,1330.00
10/12/2004,09:04,1024.75,1025.00,1024.00,1024.75,2254,3821,6075.00
10/12/2004,09:05,1024.75,1025.00,1024.50,1024.50,172,1336,1508.00
10/12/2004,09:06,1024.75,1024.75,1023.75,1024.25,1659,3504,5163.00
10/12/2004,09:07,1024.00,1024.50,1024.00,1024.25,2438,1009,3447.00
10/12/2004,09:08,1024.00,1024.50,1024.00,1024.25,889,624,1513.00
10/12/2004,09:09,1024.25,1024.25,1023.50,1024.00,1049,2191,3240.00
10/12/2004,09:10,1023.75,1024.25,1023.75,1024.25,603,501,1104.00
10/12/2004,09:11,1024.25,1024.25,1023.50,1023.75,872,1217,2089.00
10/12/2004,09:12,1023.75,1024.25,1023.75,1024.25,918,1319,2237.00
10/12/2004,09:13,1024.25,1024.25,1023.75,1024.25,1053,665,1718.00
10/12/2004,09:14,1024.25,1024.75,1024.25,1024.50,2169,526,2695.00
10/12/2004,09:15,1024.50,1025.00,1024.25,1025.00,2785,641,3426.00
10/12/2004,09:16,1024.75,1025.00,1024.50,1024.50,1982,2658,4640.00
10/12/2004,09:17,1024.50,1024.75,1024.00,1024.25,203,1911,2114.00
10/12/2004,09:18,1024.25,1024.75,1024.00,1024.50,1377,803,2180.00
10/12/2004,09:19,1024.50,1024.75,1024.25,1024.50,544,1203,1747.00
10/12/2004,09:20,1024.50,1024.75,1024.25,1024.50,543,205,748.00
10/12/2004,09:21,1024.75,1024.75,1024.25,1024.50,476,1234,1710.00
10/12/2004,09:22,1024.75,1024.75,1024.50,1024.50,749,293,1042.00
10/12/2004,09:23,1024.75,1024.75,1024.50,1024.75,589,1038,1627.00
10/12/2004,09:24,1024.75,1025.00,1024.50,1025.00,2124,284,2408.00
10/12/2004,09:25,1024.75,1025.00,1024.75,1025.00,1025,66,1091.00
10/12/2004,09:26,1025.00,1025.00,1024.75,1025.00,158,480,638.00
10/12/2004,09:27,1024.75,1025.00,1024.50,1024.50,137,1620,1757.00
10/12/2004,09:28,1024.75,1024.75,1024.50,1024.75,165,508,673.00
10/12/2004,09:29,1024.75,1024.75,1024.25,1024.75,1445,1584,3029.00
10/12/2004,09:30,1024.75,1025.00,1024.50,1024.75,800,392,1192.00
10/12/2004,09:31,1025.00,1025.00,1024.75,1025.00,1342,520,1862.00
10/12/2004,09:32,1025.00,1025.25,1025.00,1025.25,2485,246,2731.00
10/12/2004,09:33,1025.25,1025.75,1025.00,1025.50,2524,1563,4087.00
10/12/2004,09:34,1025.50,1026.00,1025.25,1026.00,3281,1503,4784.00
10/12/2004,09:35,1026.00,1026.50,1025.75,1026.25,3107,2057,5164.00
10/12/2004,09:36,1026.00,1026.25,1025.75,1025.75,1180,2275,3455.00
10/12/2004,09:37,1026.00,1026.25,1025.75,1026.00,392,979,1371.00
10/12/2004,09:38,1025.75,1026.00,1025.50,1025.50,80,1514,1594.00
10/12/2004,09:39,1025.75,1025.75,1025.50,1025.50,599,81,680.00
10/12/2004,09:40,1025.50,1026.00,1025.50,1025.75,1319,231,1550.00
10/12/2004,09:41,1026.00,1026.00,1025.75,1026.00,216,47,263.00
10/12/2004,09:42,1025.75,1026.00,1025.75,1025.75,345,105,450.00
10/12/2004,09:43,1026.00,1026.50,1025.75,1026.50,1649,562,2211.00
10/12/2004,09:44,1026.25,1026.50,1025.75,1025.75,107,1504,1611.00
10/12/2004,09:45,1025.75,1026.00,1025.25,1025.25,162,1619,1781.00
10/12/2004,09:46,1025.25,1025.50,1025.25,1025.25,138,832,970.00
10/12/2004,09:47,1025.25,1025.50,1025.00,1025.25,545,1224,1769.00
10/12/2004,09:48,1025.25,1025.25,1025.00,1025.25,272,111,383.00
10/12/2004,09:49,1025.25,1025.25,1025.00,1025.25,172,315,487.00
10/12/2004,09:50,1025.25,1025.25,1025.00,1025.25,553,4,557.00
10/12/2004,09:51,1025.25,1025.25,1024.75,1024.75,108,2144,2252.00
10/12/2004,09:52,1024.75,1025.00,1024.50,1024.75,41,928,969.00
10/12/2004,09:53,1024.50,1024.75,1024.00,1024.50,785,1934,2719.00
10/12/2004,09:54,1024.50,1024.75,1024.25,1024.50,1392,38,1430.00
10/12/2004,09:55,1024.50,1025.00,1024.50,1025.00,854,220,1074.00
10/12/2004,09:56,1024.75,1025.00,1024.75,1025.00,79,96,175.00
10/12/2004,09:57,1024.75,1025.00,1024.50,1024.75,523,512,1035.00
10/12/2004,09:58,1024.50,1024.75,1024.25,1024.75,756,551,1307.00
10/12/2004,09:59,1024.50,1025.00,1024.50,1024.75,1040,180,1220.00
10/12/2004,10:00,1024.75,1025.00,1024.75,1025.00,220,631,851.00
10/12/2004,10:01,1025.00,1025.25,1024.75,1025.00,1353,590,1943.00
10/12/2004,10:02,1025.00,1025.50,1025.00,1025.25,990,325,1315.00
10/12/2004,10:03,1025.25,1025.50,1024.75,1025.00,451,1236,1687.00
10/12/2004,10:04,1024.75,1025.50,1024.75,1025.25,1650,595,2245.00
10/12/2004,10:05,1025.25,1025.50,1025.25,1025.25,72,640,712.00
10/12/2004,10:06,1025.25,1025.75,1025.25,1025.50,1759,163,1922.00
10/12/2004,10:07,1025.75,1026.00,1025.50,1025.50,1918,694,2612.00
10/12/2004,10:08,1025.25,1025.50,1025.25,1025.50,477,590,1067.00
10/12/2004,10:09,1025.50,1025.75,1025.25,1025.50,728,343,1071.00
10/12/2004,10:10,1025.75,1025.75,1025.50,1025.50,160,134,294.00
10/12/2004,10:11,1025.50,1025.50,1025.00,1025.25,135,1033,1168.00
10/12/2004,10:12,1025.00,1026.00,1025.00,1026.00,2550,269,2819.00
10/12/2004,10:13,1026.00,1026.25,1025.75,1026.00,2071,1027,3098.00
10/12/2004,10:14,1026.00,1026.25,1025.75,1026.25,728,66,794.00
10/12/2004,10:15,1026.00,1026.75,1026.00,1026.25,3114,1164,4278.00
10/12/2004,10:16,1026.25,1026.50,1025.75,1026.00,491,1779,2270.00
10/12/2004,10:17,1026.00,1026.50,1026.00,1026.50,1476,160,1636.00
10/12/2004,10:18,1026.25,1026.75,1026.25,1026.75,1429,941,2370.00
10/12/2004,10:19,1026.75,1027.25,1026.50,1027.25,2977,665,3642.00
10/12/2004,10:20,1027.00,1027.25,1026.75,1027.00,654,1385,2039.00
10/12/2004,10:21,1027.00,1027.00,1026.75,1027.00,64,1044,1108.00
10/12/2004,10:22,1027.00,1027.50,1026.75,1027.25,4577,698,5275.00
10/12/2004,10:23,1027.25,1027.25,1026.75,1026.75,165,1963,2128.00
10/12/2004,10:24,1026.75,1027.00,1026.75,1026.75,175,159,334.00
10/12/2004,10:25,1026.75,1027.00,1026.75,1027.00,899,910,1809.00
10/12/2004,10:26,1027.00,1027.25,1026.75,1027.00,421,989,1410.00
10/12/2004,10:27,1027.00,1027.00,1026.50,1026.75,209,611,820.00
10/12/2004,10:28,1026.75,1026.75,1026.50,1026.50,600,241,841.00
10/12/2004,10:29,1026.50,1026.75,1026.50,1026.50,61,1003,1064.00
10/12/2004,10:30,1026.75,1027.00,1026.50,1027.00,787,151,938.00
10/12/2004,10:31,1027.00,1027.25,1026.75,1027.00,1153,384,1537.00
10/12/2004,10:32,1027.00,1027.25,1026.75,1027.00,1133,404,1537.00
10/12/2004,10:33,1027.00,1027.25,1026.75,1027.00,796,22,818.00
10/12/2004,10:34,1027.25,1027.50,1027.00,1027.50,1956,744,2700.00
10/12/2004,10:35,1027.25,1027.75,1027.00,1027.25,1948,512,2460.00
10/12/2004,10:36,1027.25,1027.25,1026.75,1026.75,735,1070,1805.00
10/12/2004,10:37,1026.75,1027.00,1026.50,1026.50,259,1742,2001.00
10/12/2004,10:38,1026.75,1027.00,1026.50,1026.75,1036,1110,2146.00
10/12/2004,10:39,1026.75,1026.75,1026.50,1026.50,420,662,1082.00
10/12/2004,10:40,1026.75,1027.00,1026.50,1026.50,637,275,912.00
10/12/2004,10:41,1026.50,1026.50,1026.25,1026.50,345,664,1009.00
10/12/2004,10:42,1026.50,1026.75,1026.50,1026.75,44,419,463.00
10/12/2004,10:43,1026.75,1026.75,1026.50,1026.50,141,279,420.00
10/12/2004,10:44,1026.50,1027.25,1026.50,1027.25,797,98,895.00
10/12/2004,10:45,1027.00,1027.25,1026.50,1026.50,23,501,524.00
10/12/2004,10:46,1026.50,1026.75,1026.25,1026.75,67,558,625.00
10/12/2004,10:47,1026.50,1026.75,1026.50,1026.75,350,121,471.00
10/12/2004,10:48,1026.75,1027.00,1026.75,1027.00,295,29,324.00
10/12/2004,10:49,1027.00,1027.00,1026.75,1027.00,55,8,63.00
10/12/2004,10:50,1026.75,1027.25,1026.75,1027.00,426,171,597.00
10/12/2004,10:51,1027.00,1027.25,1027.00,1027.25,1023,47,1070.00
10/12/2004,10:52,1027.25,1027.50,1027.00,1027.50,545,213,758.00
10/12/2004,10:53,1027.50,1027.50,1027.25,1027.25,227,76,303.00
10/12/2004,10:54,1027.25,1027.50,1027.25,1027.25,65,33,98.00
10/12/2004,10:55,1027.25,1028.00,1027.25,1028.00,2896,423,3319.00
10/12/2004,10:56,1028.00,1028.25,1027.75,1028.00,1665,1190,2855.00
10/12/2004,10:57,1028.00,1028.25,1027.75,1028.25,673,173,846.00
10/12/2004,10:58,1028.00,1028.25,1027.75,1028.00,161,1054,1215.00
10/12/2004,10:59,1028.00,1028.25,1027.75,1028.00,520,1549,2069.00
10/12/2004,11:00,1028.00,1028.25,1027.50,1027.75,337,895,1232.00
10/12/2004,11:01,1027.50,1027.75,1027.25,1027.50,533,629,1162.00
10/12/2004,11:02,1027.50,1027.75,1027.50,1027.75,76,436,512.00
10/12/2004,11:03,1027.75,1027.75,1027.50,1027.75,238,31,269.00
10/12/2004,11:04,1027.75,1027.75,1027.25,1027.25,164,538,702.00
10/12/2004,11:05,1027.25,1027.50,1026.75,1026.75,156,1884,2040.00
10/12/2004,11:06,1027.00,1027.00,1026.75,1026.75,92,308,400.00
10/12/2004,11:07,1026.75,1027.00,1026.50,1026.50,67,891,958.00
10/12/2004,11:08,1026.75,1026.75,1026.25,1026.50,582,1218,1800.00
10/12/2004,11:09,1026.50,1026.75,1026.25,1026.25,74,1509,1583.00
10/12/2004,11:10,1026.50,1026.50,1026.25,1026.25,402,319,721.00
10/12/2004,11:11,1026.50,1026.75,1026.25,1026.25,351,472,823.00
10/12/2004,11:12,1026.25,1026.50,1025.75,1025.75,83,3618,3701.00
10/12/2004,11:13,1026.00,1026.00,1025.25,1025.50,727,2933,3660.00
10/12/2004,11:14,1025.50,1026.00,1025.50,1026.00,643,421,1064.00
10/12/2004,11:15,1025.75,1026.00,1025.50,1025.75,29,652,681.00
10/12/2004,11:16,1025.50,1026.00,1025.50,1025.75,476,543,1019.00
10/12/2004,11:17,1025.75,1026.00,1025.50,1025.50,27,349,376.00
10/12/2004,11:18,1025.75,1025.75,1024.75,1025.50,1526,3156,4682.00
10/12/2004,11:19,1025.75,1025.75,1025.00,1025.00,263,991,1254.00
10/12/2004,11:20,1025.25,1025.75,1025.00,1025.50,1133,275,1408.00
10/12/2004,11:21,1025.50,1025.75,1025.50,1025.75,104,100,204.00
10/12/2004,11:22,1025.50,1025.75,1025.00,1025.25,968,1842,2810.00
10/12/2004,11:23,1025.50,1025.75,1025.25,1025.75,156,67,223.00
10/12/2004,11:24,1025.75,1025.75,1025.00,1025.25,165,630,795.00
10/12/2004,11:25,1025.00,1025.25,1024.75,1025.00,313,537,850.00
10/12/2004,11:26,1025.00,1025.50,1024.75,1025.50,1763,287,2050.00
10/12/2004,11:27,1025.50,1025.75,1025.25,1025.50,239,39,278.00
10/12/2004,11:28,1025.50,1025.50,1025.25,1025.50,8,443,451.00
10/12/2004,11:29,1025.50,1025.50,1025.00,1025.50,232,376,608.00
10/12/2004,11:30,1025.50,1025.50,1025.00,1025.50,211,172,383.00
10/12/2004,11:31,1025.50,1025.75,1025.25,1025.75,476,17,493.00
10/12/2004,11:32,1025.75,1025.75,1025.50,1025.50,32,263,295.00
10/12/2004,11:33,1025.50,1025.50,1025.25,1025.50,192,114,306.00
10/12/2004,11:34,1025.50,1025.75,1025.25,1025.25,229,501,730.00
10/12/2004,11:35,1025.25,1025.50,1025.25,1025.25,17,419,436.00
10/12/2004,11:36,1025.25,1025.50,1025.25,1025.50,35,87,122.00
10/12/2004,11:37,1025.25,1025.50,1025.25,1025.25,7,13,20.00
10/12/2004,11:38,1025.25,1025.75,1025.25,1025.75,320,28,348.00
10/12/2004,11:39,1025.75,1026.00,1025.50,1025.75,1016,511,1527.00
10/12/2004,11:40,1026.00,1026.00,1025.50,1025.75,824,220,1044.00
10/12/2004,11:41,1025.75,1026.00,1025.75,1025.75,4,731,735.00
10/12/2004,11:42,1025.75,1025.75,1025.50,1025.50,173,427,600.00
10/12/2004,11:43,1025.75,1025.75,1025.50,1025.75,115,13,128.00
10/12/2004,11:44,1025.50,1025.75,1025.50,1025.50,1,59,60.00
10/12/2004,11:45,1025.75,1026.00,1025.75,1025.75,224,90,314.00
10/12/2004,11:46,1026.00,1026.00,1025.25,1025.25,50,743,793.00
10/12/2004,11:47,1025.25,1025.75,1025.25,1025.75,753,26,779.00
10/12/2004,11:48,1026.00,1026.00,1025.75,1026.00,243,124,367.00
10/12/2004,11:49,1025.75,1026.00,1024.75,1025.00,296,2971,3267.00
10/12/2004,11:50,1025.00,1025.00,1024.75,1024.75,338,863,1201.00
10/12/2004,11:51,1024.75,1025.00,1024.75,1025.00,191,257,448.00
10/12/2004,11:52,1025.00,1025.25,1024.75,1025.25,461,121,582.00
10/12/2004,11:53,1025.25,1025.25,1024.75,1025.00,187,526,713.00
10/12/2004,11:54,1024.75,1025.25,1024.75,1025.00,670,656,1326.00
10/12/2004,11:55,1025.00,1025.00,1024.75,1024.75,82,1736,1818.00
10/12/2004,11:56,1024.75,1025.25,1024.50,1025.25,525,318,843.00
10/12/2004,11:57,1025.00,1025.50,1025.00,1025.50,1424,76,1500.00
10/12/2004,11:58,1025.50,1026.00,1025.50,1025.75,778,605,1383.00
10/12/2004,11:59,1026.00,1026.00,1025.75,1025.75,165,229,394.00
10/12/2004,12:00,1025.75,1026.00,1025.75,1025.75,3,83,86.00
10/12/2004,12:01,1026.00,1026.00,1025.25,1025.25,482,1271,1753.00
10/12/2004,12:02,1025.25,1025.75,1025.25,1025.50,322,666,988.00
10/12/2004,12:03,1025.25,1025.50,1025.25,1025.25,49,61,110.00
10/12/2004,12:04,1025.25,1025.50,1025.25,1025.25,22,30,52.00
10/12/2004,12:05,1025.25,1025.50,1025.25,1025.25,11,213,224.00
10/12/2004,12:06,1025.50,1025.50,1025.25,1025.25,13,91,104.00
10/12/2004,12:07,1025.25,1025.75,1025.00,1025.75,737,469,1206.00
10/12/2004,12:08,1025.75,1026.00,1025.50,1025.75,1486,621,2107.00
10/12/2004,12:09,1025.75,1025.75,1025.50,1025.50,373,9,382.00
10/12/2004,12:10,1025.50,1026.00,1025.50,1026.00,133,104,237.00
10/12/2004,12:11,1026.00,1026.75,1026.00,1026.50,3184,450,3634.00
10/12/2004,12:12,1026.50,1026.75,1026.25,1026.25,828,387,1215.00
10/12/2004,12:13,1026.25,1026.50,1026.00,1026.00,418,475,893.00
10/12/2004,12:14,1026.00,1026.25,1026.00,1026.25,326,10,336.00
10/12/2004,12:15,1026.25,1026.25,1026.00,1026.25,16,2,18.00
10/12/2004,12:16,1026.25,1026.25,1026.00,1026.00,4,68,72.00
10/12/2004,12:17,1026.00,1026.25,1026.00,1026.25,8,69,77.00
10/12/2004,12:18,1026.00,1026.25,1026.00,1026.25,20,14,34.00
10/12/2004,12:19,1026.25,1026.25,1026.00,1026.25,7,8,15.00
10/12/2004,12:20,1026.00,1026.25,1026.00,1026.00,132,40,172.00
10/12/2004,12:21,1026.25,1026.25,1026.00,1026.00,30,52,82.00
10/12/2004,12:22,1026.00,1026.25,1026.00,1026.00,15,13,28.00
10/12/2004,12:23,1026.25,1026.25,1026.00,1026.25,612,16,628.00
10/12/2004,12:24,1026.25,1026.25,1026.00,1026.25,562,32,594.00
10/12/2004,12:25,1026.25,1026.25,1025.50,1025.75,486,885,1371.00
10/12/2004,12:26,1025.75,1025.75,1025.50,1025.75,275,1630,1905.00
10/12/2004,12:27,1025.50,1025.75,1025.50,1025.75,209,15,224.00
10/12/2004,12:28,1025.75,1025.75,1025.50,1025.75,68,218,286.00
10/12/2004,12:29,1025.75,1025.75,1025.25,1025.25,29,335,364.00
10/12/2004,12:30,1025.25,1025.75,1025.25,1025.50,706,83,789.00
10/12/2004,12:31,1025.75,1025.75,1025.25,1025.25,124,1423,1547.00
10/12/2004,12:32,1025.25,1025.50,1025.25,1025.25,15,216,231.00
10/12/2004,12:33,1025.25,1025.75,1025.25,1025.50,191,243,434.00
10/12/2004,12:34,1025.50,1026.25,1025.50,1026.00,1310,300,1610.00
10/12/2004,12:35,1026.00,1026.50,1026.00,1026.50,2300,36,2336.00
10/12/2004,12:36,1026.50,1027.25,1026.50,1026.75,3163,464,3627.00
10/12/2004,12:37,1026.75,1027.00,1026.75,1027.00,901,174,1075.00
10/12/2004,12:38,1027.00,1027.00,1026.75,1026.75,25,66,91.00
10/12/2004,12:39,1027.00,1027.00,1026.50,1026.75,971,413,1384.00
10/12/2004,12:40,1026.50,1026.75,1026.50,1026.75,452,24,476.00
10/12/2004,12:41,1026.75,1027.00,1026.50,1026.50,205,389,594.00
10/12/2004,12:42,1026.50,1027.50,1026.50,1027.25,2878,179,3057.00
10/12/2004,12:43,1027.50,1027.75,1026.00,1026.00,779,4166,4945.00
10/12/2004,12:44,1026.00,1026.25,1026.00,1026.00,40,755,795.00
10/12/2004,12:45,1026.00,1026.25,1025.75,1026.25,152,434,586.00
10/12/2004,12:46,1026.25,1026.25,1026.00,1026.00,27,251,278.00
10/12/2004,12:47,1026.00,1026.25,1026.00,1026.25,21,644,665.00
10/12/2004,12:48,1026.25,1026.25,1025.25,1025.50,112,1663,1775.00
10/12/2004,12:49,1025.25,1025.75,1025.25,1025.75,822,68,890.00
10/12/2004,12:50,1025.75,1025.75,1025.25,1025.25,109,899,1008.00
10/12/2004,12:51,1025.50,1026.25,1025.25,1026.25,1234,499,1733.00
10/12/2004,12:52,1026.00,1026.25,1026.00,1026.00,28,30,58.00
10/12/2004,12:53,1026.25,1026.25,1026.00,1026.25,21,6,27.00
10/12/2004,12:54,1026.25,1026.25,1026.00,1026.25,27,6,33.00
10/12/2004,12:55,1026.25,1027.00,1026.00,1026.75,1800,218,2018.00
10/12/2004,12:56,1026.75,1026.75,1026.50,1026.75,177,33,210.00
10/12/2004,12:57,1026.50,1026.75,1026.50,1026.75,994,216,1210.00
10/12/2004,12:58,1026.50,1026.50,1026.25,1026.25,5,420,425.00
10/12/2004,12:59,1026.50,1026.75,1026.25,1026.75,873,10,883.00
10/12/2004,13:00,1026.75,1027.25,1026.50,1027.00,1517,299,1816.00
10/12/2004,13:01,1026.75,1027.00,1026.75,1027.00,146,293,439.00
10/12/2004,13:02,1026.75,1027.00,1026.75,1027.00,1122,5,1127.00
10/12/2004,13:03,1027.00,1027.00,1026.50,1026.75,331,661,992.00
10/12/2004,13:04,1026.50,1026.75,1026.25,1026.50,85,799,884.00
10/12/2004,13:05,1026.50,1026.50,1025.75,1025.75,159,1646,1805.00
10/12/2004,13:06,1025.75,1026.25,1025.50,1026.00,1081,1662,2743.00
10/12/2004,13:07,1026.00,1026.00,1025.75,1026.00,75,31,106.00
10/12/2004,13:08,1026.00,1026.00,1026.00,1026.00,274,0,274.00
10/12/2004,13:09,1026.00,1027.00,1026.00,1026.75,2477,133,2610.00
10/12/2004,13:10,1027.00,1027.25,1026.75,1027.00,1467,649,2116.00
10/12/2004,13:11,1027.00,1027.25,1027.00,1027.00,41,70,111.00
10/12/2004,13:12,1027.25,1027.50,1027.00,1027.25,1084,128,1212.00
10/12/2004,13:13,1027.25,1027.50,1027.25,1027.50,654,58,712.00
10/12/2004,13:14,1027.50,1027.50,1027.25,1027.50,66,13,79.00
10/12/2004,13:15,1027.50,1027.50,1027.00,1027.25,1472,396,1868.00
10/12/2004,13:16,1027.00,1027.25,1027.00,1027.25,36,90,126.00
10/12/2004,13:17,1027.00,1027.25,1026.75,1027.00,392,618,1010.00
10/12/2004,13:18,1027.00,1027.25,1026.75,1027.25,785,116,901.00
10/12/2004,13:19,1027.25,1027.25,1027.00,1027.25,1648,27,1675.00
10/12/2004,13:20,1027.25,1027.50,1026.75,1027.00,698,1229,1927.00
10/12/2004,13:21,1027.25,1027.25,1026.75,1027.00,687,175,862.00
10/12/2004,13:22,1026.75,1027.25,1026.75,1026.75,143,52,195.00
10/12/2004,13:23,1027.00,1027.25,1026.75,1026.75,736,355,1091.00
10/12/2004,13:24,1027.00,1027.50,1026.75,1027.25,986,13,999.00
10/12/2004,13:25,1027.50,1027.75,1027.25,1027.50,1451,569,2020.00
10/12/2004,13:26,1027.25,1027.75,1027.25,1027.50,850,27,877.00
10/12/2004,13:27,1027.50,1028.50,1027.25,1028.25,4918,854,5772.00
10/12/2004,13:28,1028.00,1028.75,1028.00,1028.75,3102,505,3607.00
10/12/2004,13:29,1028.50,1029.25,1028.50,1029.25,6876,844,7720.00
10/12/2004,13:30,1029.25,1029.50,1029.00,1029.00,994,1488,2482.00
10/12/2004,13:31,1029.00,1029.25,1029.00,1029.00,186,1055,1241.00
10/12/2004,13:32,1029.00,1029.25,1029.00,1029.00,436,363,799.00
10/12/2004,13:33,1029.25,1029.25,1028.75,1028.75,143,1114,1257.00
10/12/2004,13:34,1028.75,1029.00,1028.50,1028.50,83,1703,1786.00
10/12/2004,13:35,1028.75,1029.25,1028.50,1029.00,2088,52,2140.00
10/12/2004,13:36,1029.00,1029.50,1029.00,1029.25,1136,89,1225.00
10/12/2004,13:37,1029.50,1030.50,1029.25,1030.25,7327,1979,9306.00
10/12/2004,13:38,1030.25,1030.50,1029.75,1030.00,2216,3067,5283.00
10/12/2004,13:39,1030.00,1030.50,1030.00,1030.00,715,963,1678.00
10/12/2004,13:40,1030.00,1030.25,1029.75,1030.00,618,1810,2428.00
10/12/2004,13:41,1030.25,1030.50,1030.00,1030.25,1923,908,2831.00
10/12/2004,13:42,1030.50,1030.75,1030.25,1030.50,2366,696,3062.00
10/12/2004,13:43,1030.50,1030.50,1029.75,1029.75,209,1696,1905.00
10/12/2004,13:44,1029.75,1030.25,1029.75,1030.25,1689,276,1965.00
10/12/2004,13:45,1030.00,1030.25,1030.00,1030.00,39,384,423.00
10/12/2004,13:46,1030.25,1030.25,1030.00,1030.00,166,112,278.00
10/12/2004,13:47,1030.00,1030.75,1030.00,1030.50,2316,296,2612.00
10/12/2004,13:48,1030.50,1030.50,1030.00,1030.00,527,661,1188.00
10/12/2004,13:49,1030.25,1030.25,1030.00,1030.00,29,781,810.00
10/12/2004,13:50,1030.00,1030.25,1029.75,1030.00,634,675,1309.00
10/12/2004,13:51,1030.25,1030.50,1030.00,1030.50,811,1075,1886.00
10/12/2004,13:52,1030.50,1031.50,1030.25,1031.25,6363,2571,8934.00
10/12/2004,13:53,1031.25,1031.25,1030.75,1031.00,2133,640,2773.00
10/12/2004,13:54,1031.00,1031.00,1030.75,1031.00,1370,282,1652.00
10/12/2004,13:55,1031.00,1032.00,1030.75,1031.75,7567,1723,9290.00
10/12/2004,13:56,1032.00,1032.00,1031.50,1031.50,508,2288,2796.00
10/12/2004,13:57,1031.50,1031.75,1031.50,1031.50,161,403,564.00
10/12/2004,13:58,1031.75,1032.00,1031.50,1031.75,1314,379,1693.00
10/12/2004,13:59,1031.75,1032.50,1031.75,1032.25,3975,655,4630.00
10/12/2004,14:00,1032.25,1032.25,1032.00,1032.00,121,387,508.00
10/12/2004,14:01,1032.00,1032.25,1031.75,1031.75,382,2301,2683.00
10/12/2004,14:02,1031.75,1032.00,1031.75,1031.75,890,1495,2385.00
10/12/2004,14:03,1031.75,1032.00,1031.50,1031.50,7,1348,1355.00
10/12/2004,14:04,1031.50,1031.75,1031.50,1031.75,1952,194,2146.00
10/12/2004,14:05,1031.50,1031.75,1031.50,1031.50,38,463,501.00
10/12/2004,14:06,1031.50,1031.75,1031.50,1031.50,142,1338,1480.00
10/12/2004,14:07,1031.50,1032.00,1031.25,1032.00,2643,1365,4008.00
10/12/2004,14:08,1032.00,1032.00,1031.75,1031.75,50,342,392.00
10/12/2004,14:09,1032.00,1032.25,1031.75,1032.00,1779,1811,3590.00
10/12/2004,14:10,1031.75,1032.00,1031.25,1031.25,586,3807,4393.00
10/12/2004,14:11,1031.25,1031.50,1031.00,1031.00,222,1560,1782.00
10/12/2004,14:12,1031.00,1031.25,1031.00,1031.00,89,210,299.00
10/12/2004,14:13,1031.00,1031.25,1031.00,1031.00,11,551,562.00
10/12/2004,14:14,1031.00,1031.25,1030.75,1031.00,765,1625,2390.00
10/12/2004,14:15,1031.25,1031.25,1031.00,1031.00,106,1116,1222.00
10/12/2004,14:16,1031.00,1031.25,1031.00,1031.00,721,218,939.00
10/12/2004,14:17,1031.25,1031.25,1031.00,1031.25,140,400,540.00
10/12/2004,14:18,1031.00,1031.75,1031.00,1031.75,3229,93,3322.00
10/12/2004,14:19,1031.75,1031.75,1031.25,1031.50,747,1279,2026.00
10/12/2004,14:20,1031.50,1031.50,1031.25,1031.50,89,581,670.00
10/12/2004,14:21,1031.25,1031.50,1031.25,1031.25,6,101,107.00
10/12/2004,14:22,1031.50,1031.50,1031.25,1031.50,1538,275,1813.00
10/12/2004,14:23,1031.50,1031.50,1031.25,1031.25,322,131,453.00
10/12/2004,14:24,1031.25,1031.50,1031.25,1031.50,172,119,291.00
10/12/2004,14:25,1031.50,1031.75,1031.25,1031.75,1141,96,1237.00
10/12/2004,14:26,1031.50,1031.75,1031.25,1031.50,371,679,1050.00
10/12/2004,14:27,1031.50,1031.75,1031.25,1031.50,886,46,932.00
10/12/2004,14:28,1031.50,1031.75,1031.00,1031.50,556,1142,1698.00
10/12/2004,14:29,1031.25,1031.50,1031.00,1031.25,105,617,722.00
10/12/2004,14:30,1031.25,1031.75,1031.00,1031.75,2782,277,3059.00
10/12/2004,14:31,1031.75,1032.00,1031.50,1031.75,546,549,1095.00
10/12/2004,14:32,1031.75,1032.00,1031.50,1031.75,805,425,1230.00
10/12/2004,14:33,1031.75,1032.00,1031.50,1031.75,421,520,941.00
10/12/2004,14:34,1031.75,1031.75,1031.00,1031.25,370,2750,3120.00
10/12/2004,14:35,1031.00,1031.25,1030.75,1030.75,259,2289,2548.00
10/12/2004,14:36,1030.75,1031.00,1030.25,1030.25,465,3091,3556.00
10/12/2004,14:37,1030.25,1030.75,1030.25,1030.75,874,721,1595.00
10/12/2004,14:38,1030.50,1031.00,1030.50,1031.00,882,337,1219.00
10/12/2004,14:39,1031.00,1031.00,1030.75,1031.00,58,377,435.00
10/12/2004,14:40,1031.00,1031.00,1030.50,1030.50,48,633,681.00
10/12/2004,14:41,1030.75,1030.75,1030.25,1030.25,104,2727,2831.00
10/12/2004,14:42,1030.25,1030.50,1030.00,1030.25,191,1576,1767.00
10/12/2004,14:43,1030.50,1030.50,1030.25,1030.25,22,292,314.00
10/12/2004,14:44,1030.25,1030.50,1030.00,1030.00,247,1160,1407.00
10/12/2004,14:45,1030.00,1030.25,1029.75,1030.00,772,1979,2751.00
10/12/2004,14:46,1030.00,1030.50,1030.00,1030.25,621,550,1171.00
10/12/2004,14:47,1030.25,1030.50,1030.25,1030.50,358,146,504.00
10/12/2004,14:48,1030.50,1030.50,1030.25,1030.25,31,613,644.00
10/12/2004,14:49,1030.25,1030.50,1030.00,1030.00,317,933,1250.00
10/12/2004,14:50,1030.00,1030.25,1030.00,1030.00,14,140,154.00
10/12/2004,14:51,1030.00,1030.25,1030.00,1030.00,39,163,202.00
10/12/2004,14:52,1030.00,1030.25,1029.75,1030.00,82,944,1026.00
10/12/2004,14:53,1029.75,1030.00,1029.75,1029.75,134,1912,2046.00
10/12/2004,14:54,1029.75,1030.00,1029.75,1030.00,30,140,170.00
10/12/2004,14:55,1029.75,1030.00,1029.75,1029.75,268,208,476.00
10/12/2004,14:56,1030.00,1030.25,1029.75,1030.25,901,406,1307.00
10/12/2004,14:57,1030.25,1030.25,1030.00,1030.25,1920,73,1993.00
10/12/2004,14:58,1030.25,1030.50,1030.00,1030.00,1620,647,2267.00
10/12/2004,14:59,1030.25,1030.25,1030.00,1030.25,179,372,551.00
10/12/2004,15:00,1030.00,1030.25,1029.50,1029.50,1170,2595,3765.00
10/12/2004,15:01,1029.50,1029.75,1029.25,1029.50,3189,2283,5472.00
10/12/2004,15:02,1029.50,1029.75,1029.50,1029.50,974,501,1475.00
10/12/2004,15:03,1029.50,1029.75,1029.25,1029.50,282,1180,1462.00
10/12/2004,15:04,1029.50,1030.00,1029.25,1029.75,1468,1648,3116.00
10/12/2004,15:05,1029.75,1029.75,1029.25,1029.50,304,953,1257.00
10/12/2004,15:06,1029.50,1029.50,1028.75,1029.25,759,2117,2876.00
10/12/2004,15:07,1029.00,1029.25,1029.00,1029.00,139,834,973.00
10/12/2004,15:08,1029.25,1029.25,1029.00,1029.25,1436,60,1496.00
10/12/2004,15:09,1029.25,1029.75,1029.25,1029.75,2688,57,2745.00
10/12/2004,15:10,1029.75,1029.75,1029.50,1029.50,1087,278,1365.00
10/12/2004,15:11,1029.50,1029.75,1029.00,1029.25,892,1464,2356.00
10/12/2004,15:12,1029.25,1029.50,1029.00,1029.50,203,1213,1416.00
10/12/2004,15:13,1029.25,1029.75,1029.25,1029.75,763,172,935.00
10/12/2004,15:14,1029.75,1030.00,1029.50,1029.75,1195,69,1264.00
10/12/2004,15:15,1029.75,1030.25,1029.50,1030.00,2272,1648,3920.00
10/12/2004,15:16,1029.75,1030.00,1029.75,1029.75,127,10,137.00
10/12/2004,15:31,1031.00,1031.75,1031.00,1031.50,1141,341,1482.00
10/12/2004,15:32,1031.25,1032.25,1030.75,1030.75,854,1163,2017.00
10/12/2004,15:33,1031.00,1031.25,1030.75,1031.00,276,226,502.00
10/12/2004,15:34,1031.00,1031.50,1031.00,1031.25,117,235,352.00
10/12/2004,15:35,1031.00,1031.25,1030.50,1030.75,198,320,518.00
10/12/2004,15:36,1031.00,1031.25,1030.75,1031.00,70,84,154.00
10/12/2004,15:37,1031.00,1031.25,1031.00,1031.25,249,0,249.00
10/12/2004,15:38,1031.25,1031.75,1031.25,1031.50,193,48,241.00
10/12/2004,15:39,1031.50,1031.50,1031.50,1031.50,0,204,204.00
10/12/2004,15:40,1031.50,1031.50,1031.25,1031.50,67,27,94.00
10/12/2004,15:41,1031.75,1032.00,1031.50,1031.75,341,30,371.00
10/12/2004,15:42,1032.00,1032.25,1031.75,1032.25,459,150,609.00
10/12/2004,15:43,1032.25,1032.50,1032.00,1032.50,132,71,203.00
10/12/2004,15:44,1032.25,1032.50,1032.25,1032.50,331,230,561.00
10/12/2004,15:45,1032.50,1032.50,1032.25,1032.25,117,254,371.00
10/12/2004,15:46,1032.25,1032.75,1032.25,1032.75,266,45,311.00
10/12/2004,15:47,1032.75,1033.00,1032.75,1032.75,181,60,241.00
10/12/2004,15:48,1032.75,1033.00,1032.75,1033.00,175,276,451.00
10/12/2004,15:49,1033.00,1033.25,1032.75,1033.25,128,71,199.00
10/12/2004,15:50,1033.25,1033.25,1032.75,1033.00,162,45,207.00
10/12/2004,15:51,1033.00,1033.00,1032.75,1032.75,183,173,356.00
10/12/2004,15:52,1032.75,1033.00,1032.75,1033.00,130,6,136.00
10/12/2004,15:53,1033.00,1033.00,1032.75,1032.75,9,99,108.00
10/12/2004,15:54,1032.75,1032.75,1032.75,1032.75,0,61,61.00
10/12/2004,15:55,1032.75,1033.00,1032.50,1032.75,39,20,59.00
10/12/2004,15:56,1032.75,1032.75,1032.75,1032.75,61,0,61.00
10/12/2004,15:57,1032.75,1032.75,1032.25,1032.25,1,171,172.00
10/12/2004,15:58,1032.25,1032.50,1032.25,1032.50,28,5,33.00
10/12/2004,15:59,1032.25,1032.25,1032.25,1032.25,0,47,47.00
10/12/2004,16:00,1032.25,1032.25,1032.00,1032.00,84,57,141.00
10/12/2004,17:01,1033.00,1033.00,1032.75,1032.75,13,9,22.00
10/12/2004,17:02,1032.75,1033.00,1032.75,1032.75,1,17,18.00
10/12/2004,17:03,1032.75,1033.00,1032.75,1032.75,1,13,14.00
10/12/2004,17:04,1032.50,1032.75,1032.50,1032.75,4,21,25.00
10/12/2004,17:05,1032.50,1032.50,1032.50,1032.50,0,4,4.00
10/12/2004,17:07,1032.50,1032.50,1032.50,1032.50,0,1,1.00
10/12/2004,17:09,1032.75,1032.75,1032.75,1032.75,15,0,15.00
10/12/2004,17:10,1032.75,1032.75,1032.75,1032.75,3,0,3.00
10/12/2004,17:11,1033.00,1033.00,1032.75,1032.75,45,1,46.00
10/12/2004,17:12,1032.75,1032.75,1032.75,1032.75,0,5,5.00
10/12/2004,17:13,1033.00,1033.00,1033.00,1033.00,4,0,4.00
10/12/2004,17:14,1032.75,1032.75,1032.75,1032.75,0,5,5.00
10/12/2004,17:15,1032.75,1032.75,1032.75,1032.75,0,3,3.00
10/12/2004,17:16,1032.75,1032.75,1032.75,1032.75,0,1,1.00
10/12/2004,17:17,1032.75,1033.00,1032.75,1032.75,1,44,45.00
10/12/2004,17:18,1032.75,1033.00,1032.75,1033.00,67,2,69.00
10/12/2004,17:19,1033.00,1033.00,1033.00,1033.00,11,0,11.00
10/12/2004,17:20,1033.00,1033.00,1033.00,1033.00,30,0,30.00
10/12/2004,17:21,1033.00,1033.00,1033.00,1033.00,1,0,1.00
10/12/2004,17:23,1032.75,1032.75,1032.75,1032.75,0,18,18.00
10/12/2004,17:24,1032.75,1032.75,1032.75,1032.75,0,2,2.00
10/12/2004,17:25,1032.75,1033.00,1032.75,1032.75,1,22,23.00
10/12/2004,17:26,1032.75,1032.75,1032.50,1032.75,1,7,8.00
10/12/2004,17:27,1032.75,1032.75,1032.75,1032.75,13,0,13.00
10/12/2004,17:28,1032.75,1032.75,1032.75,1032.75,1,0,1.00
10/12/2004,17:29,1032.75,1032.75,1032.75,1032.75,1,0,1.00
10/12/2004,17:31,1032.75,1032.75,1032.75,1032.75,1,0,1.00
10/12/2004,17:32,1032.75,1032.75,1032.75,1032.75,1,0,1.00
10/12/2004,17:33,1032.75,1032.75,1032.75,1032.75,16,0,16.00
10/12/2004,17:35,1032.75,1033.00,1032.75,1033.00,42,0,42.00
10/12/2004,17:36,1033.00,1033.00,1033.00,1033.00,3,0,3.00
10/12/2004,17:38,1032.75,1033.00,1032.75,1033.00,20,1,21.00
10/12/2004,17:40,1033.00,1033.25,1033.00,1033.25,59,0,59.00
10/12/2004,17:41,1033.00,1033.25,1033.00,1033.00,8,21,29.00
10/12/2004,17:42,1033.25,1033.50,1033.00,1033.25,32,7,39.00
10/12/2004,17:43,1033.25,1033.25,1033.00,1033.25,12,2,14.00
10/12/2004,17:44,1033.25,1033.25,1033.25,1033.25,33,0,33.00
10/12/2004,17:45,1033.25,1033.25,1033.25,1033.25,7,0,7.00
10/12/2004,17:46,1033.25,1033.25,1033.25,1033.25,3,0,3.00
10/12/2004,17:47,1033.25,1033.50,1033.25,1033.25,6,9,15.00
10/12/2004,17:48,1033.25,1033.25,1033.25,1033.25,0,12,12.00
10/12/2004,17:49,1033.25,1033.25,1033.25,1033.25,0,6,6.00
10/12/2004,17:50,1033.00,1033.25,1033.00,1033.00,25,25,50.00
10/12/2004,17:51,1033.25,1033.50,1033.25,1033.50,2,0,2.00
10/12/2004,17:52,1033.25,1033.25,1033.25,1033.25,0,9,9.00
10/12/2004,17:53,1033.25,1033.25,1033.25,1033.25,0,7,7.00
10/12/2004,17:54,1033.25,1033.25,1033.25,1033.25,0,11,11.00
10/12/2004,17:55,1033.25,1033.25,1033.25,1033.25,0,7,7.00
10/12/2004,17:56,1033.25,1033.25,1033.25,1033.25,0,4,4.00
10/12/2004,17:57,1033.25,1033.25,1033.25,1033.25,0,3,3.00
10/12/2004,17:58,1033.50,1033.50,1033.25,1033.25,2,1,3.00
10/12/2004,17:59,1033.25,1033.25,1033.25,1033.25,0,1,1.00
10/12/2004,18:00,1033.50,1033.50,1033.50,1033.50,1,0,1.00
10/12/2004,18:01,1033.25,1033.25,1033.25,1033.25,0,11,11.00
10/12/2004,18:02,1033.25,1033.25,1033.25,1033.25,0,1,1.00
10/12/2004,18:03,1033.25,1033.50,1033.25,1033.25,3,4,7.00
10/12/2004,18:04,1033.25,1033.50,1033.25,1033.25,2,6,8.00
10/12/2004,18:05,1033.25,1033.50,1033.25,1033.50,1,5,6.00
10/12/2004,18:06,1033.50,1033.50,1033.50,1033.50,2,0,2.00
10/12/2004,18:07,1033.25,1033.25,1033.25,1033.25,0,4,4.00
10/12/2004,18:08,1033.50,1033.50,1033.50,1033.50,5,0,5.00
10/12/2004,18:09,1033.25,1033.25,1033.25,1033.25,0,1,1.00
10/12/2004,18:10,1033.25,1033.25,1033.25,1033.25,0,4,4.00
10/12/2004,18:11,1033.50,1033.50,1033.50,1033.50,14,0,14.00
10/12/2004,18:12,1033.50,1033.50,1033.25,1033.25,1,1,2.00
10/12/2004,18:14,1033.25,1033.25,1033.25,1033.25,0,5,5.00
10/12/2004,18:17,1033.25,1033.25,1033.25,1033.25,0,2,2.00
10/12/2004,18:19,1033.50,1033.50,1033.50,1033.50,10,0,10.00
10/12/2004,18:21,1033.50,1033.50,1033.25,1033.25,10,1,11.00
10/12/2004,18:22,1033.25,1033.25,1033.25,1033.25,0,1,1.00
10/12/2004,18:23,1033.25,1033.25,1033.25,1033.25,0,26,26.00
10/12/2004,18:24,1033.50,1033.50,1033.25,1033.25,1,12,13.00
10/12/2004,18:25,1033.25,1033.25,1033.25,1033.25,0,12,12.00
10/12/2004,18:26,1033.25,1033.25,1033.25,1033.25,0,2,2.00
10/12/2004,18:29,1033.25,1033.25,1033.25,1033.25,0,2,2.00
10/12/2004,18:30,1033.25,1033.25,1033.25,1033.25,0,3,3.00
10/12/2004,18:31,1033.00,1033.00,1033.00,1033.00,0,3,3.00
10/12/2004,18:32,1033.00,1033.00,1033.00,1033.00,0,1,1.00
10/12/2004,18:34,1033.00,1033.00,1033.00,1033.00,0,32,32.00
10/12/2004,18:35,1033.00,1033.00,1033.00,1033.00,0,5,5.00
10/12/2004,18:36,1033.00,1033.00,1033.00,1033.00,0,1,1.00
10/12/2004,18:37,1033.25,1033.25,1033.00,1033.00,2,1,3.00
10/12/2004,18:38,1033.00,1033.00,1033.00,1033.00,0,3,3.00
10/12/2004,18:39,1033.00,1033.00,1033.00,1033.00,0,5,5.00
10/12/2004,18:40,1033.00,1033.00,1033.00,1033.00,0,1,1.00
10/12/2004,18:41,1033.00,1033.00,1033.00,1033.00,0,3,3.00
10/12/2004,18:42,1033.00,1033.00,1033.00,1033.00,0,20,20.00
10/12/2004,18:43,1033.00,1033.00,1033.00,1033.00,0,3,3.00
10/12/2004,18:44,1033.00,1033.00,1033.00,1033.00,0,3,3.00
10/12/2004,18:45,1033.00,1033.00,1033.00,1033.00,0,14,14.00
10/12/2004,18:46,1033.00,1033.00,1033.00,1033.00,0,3,3.00
10/12/2004,18:50,1033.00,1033.00,1033.00,1033.00,0,8,8.00
10/12/2004,18:51,1033.00,1033.00,1033.00,1033.00,0,5,5.00
10/12/2004,18:53,1033.00,1033.00,1033.00,1033.00,0,2,2.00
10/12/2004,18:54,1033.00,1033.00,1033.00,1033.00,0,1,1.00
10/12/2004,18:55,1033.00,1033.00,1033.00,1033.00,0,1,1.00
10/12/2004,18:56,1033.00,1033.00,1033.00,1033.00,0,1,1.00
10/12/2004,18:57,1033.00,1033.25,1033.00,1033.25,37,1,38.00
10/12/2004,18:58,1033.25,1033.25,1033.25,1033.25,1,0,1.00
10/12/2004,18:59,1033.25,1033.50,1033.25,1033.50,2,0,2.00
10/12/2004,19:00,1033.25,1033.25,1033.25,1033.25,0,11,11.00
10/12/2004,19:01,1033.25,1033.25,1033.25,1033.25,0,5,5.00
10/12/2004,19:02,1033.25,1033.25,1033.25,1033.25,0,4,4.00
10/12/2004,19:03,1033.25,1033.25,1033.25,1033.25,0,8,8.00
10/12/2004,19:04,1033.25,1033.25,1033.25,1033.25,0,6,6.00
10/12/2004,19:05,1033.25,1033.25,1033.25,1033.25,0,18,18.00
10/12/2004,19:06,1033.25,1033.25,1033.25,1033.25,0,17,17.00
10/12/2004,19:07,1033.25,1033.25,1033.25,1033.25,0,8,8.00
10/12/2004,19:08,1033.25,1033.25,1033.25,1033.25,0,3,3.00
10/12/2004,19:09,1033.50,1033.50,1033.50,1033.50,1,0,1.00
10/12/2004,19:10,1033.50,1033.50,1033.25,1033.25,1,2,3.00
10/12/2004,19:11,1033.25,1033.25,1033.25,1033.25,0,1,1.00
10/12/2004,19:12,1033.25,1033.25,1033.25,1033.25,0,7,7.00
10/12/2004,19:14,1033.25,1033.25,1033.25,1033.25,0,3,3.00
10/12/2004,19:15,1033.25,1033.25,1033.25,1033.25,0,2,2.00
10/12/2004,19:16,1033.25,1033.50,1033.25,1033.50,4,1,5.00
10/12/2004,19:19,1033.25,1033.50,1033.25,1033.25,2,81,83.00
10/12/2004,19:20,1033.25,1033.25,1033.25,1033.25,0,19,19.00
10/12/2004,19:22,1033.25,1033.25,1033.25,1033.25,0,20,20.00
10/12/2004,19:23,1033.25,1033.25,1033.25,1033.25,0,7,7.00
10/12/2004,19:25,1033.25,1033.25,1033.25,1033.25,0,6,6.00
10/12/2004,19:26,1033.25,1033.25,1033.25,1033.25,0,1,1.00
10/12/2004,19:27,1033.25,1033.25,1033.25,1033.25,0,2,2.00
10/12/2004,19:28,1033.25,1033.50,1033.25,1033.50,3,5,8.00
10/12/2004,19:29,1033.50,1033.50,1033.50,1033.50,1,0,1.00
10/12/2004,19:30,1033.25,1033.25,1033.25,1033.25,0,1,1.00
10/12/2004,19:32,1033.25,1033.25,1033.25,1033.25,0,1,1.00
10/12/2004,19:33,1033.50,1033.50,1033.50,1033.50,2,0,2.00
10/12/2004,19:34,1033.25,1033.50,1033.25,1033.50,1,1,2.00
10/12/2004,19:35,1033.50,1033.50,1033.50,1033.50,1,0,1.00
10/12/2004,19:37,1033.25,1033.25,1033.25,1033.25,0,3,3.00
10/12/2004,19:38,1033.25,1033.25,1033.25,1033.25,0,30,30.00
10/12/2004,19:39,1033.25,1033.25,1033.25,1033.25,0,1,1.00
10/12/2004,19:40,1033.50,1033.50,1033.50,1033.50,74,0,74.00
10/12/2004,19:41,1033.50,1033.50,1033.50,1033.50,8,0,8.00
10/12/2004,19:42,1033.50,1033.50,1033.25,1033.25,11,5,16.00
10/12/2004,19:43,1033.25,1033.25,1033.25,1033.25,0,2,2.00
10/12/2004,19:44,1033.50,1033.50,1033.25,1033.50,34,4,38.00
10/12/2004,19:45,1033.50,1033.50,1033.50,1033.50,21,0,21.00
10/12/2004,19:46,1033.50,1033.50,1033.50,1033.50,2,0,2.00
10/12/2004,19:47,1033.50,1033.50,1033.50,1033.50,25,0,25.00
10/12/2004,19:48,1033.50,1033.50,1033.50,1033.50,22,0,22.00
10/12/2004,19:49,1033.50,1033.50,1033.50,1033.50,19,0,19.00
10/12/2004,19:50,1033.50,1033.50,1033.50,1033.50,4,0,4.00
10/12/2004,19:51,1033.50,1033.50,1033.50,1033.50,2,0,2.00
10/12/2004,19:52,1033.50,1033.50,1033.50,1033.50,6,0,6.00
10/12/2004,19:53,1033.25,1033.50,1033.25,1033.50,1,2,3.00
10/12/2004,19:54,1033.50,1033.50,1033.50,1033.50,3,0,3.00
10/12/2004,19:56,1033.25,1033.25,1033.25,1033.25,0,3,3.00
10/12/2004,19:57,1033.50,1033.50,1033.50,1033.50,1,0,1.00
10/12/2004,19:58,1033.50,1033.50,1033.50,1033.50,10,0,10.00
10/12/2004,19:59,1033.25,1033.25,1033.25,1033.25,0,2,2.00
10/12/2004,20:00,1033.25,1033.25,1033.25,1033.25,0,5,5.00
10/12/2004,20:03,1033.25,1033.50,1033.25,1033.50,10,1,11.00
10/12/2004,20:08,1033.25,1033.25,1033.25,1033.25,0,30,30.00
10/12/2004,20:09,1033.25,1033.50,1033.25,1033.50,2,5,7.00
10/12/2004,20:10,1033.50,1033.50,1033.50,1033.50,4,0,4.00
10/12/2004,20:11,1033.25,1033.25,1033.25,1033.25,0,21,21.00
10/12/2004,20:12,1033.25,1033.25,1033.25,1033.25,0,25,25.00
10/12/2004,20:15,1033.25,1033.50,1033.25,1033.50,15,2,17.00
10/12/2004,20:16,1033.25,1033.50,1033.25,1033.50,5,2,7.00
10/12/2004,20:17,1033.50,1033.50,1033.25,1033.50,11,3,14.00
10/12/2004,20:18,1033.25,1033.25,1033.00,1033.25,10,35,45.00
10/12/2004,20:19,1033.25,1033.25,1033.25,1033.25,13,0,13.00
10/12/2004,20:23,1033.00,1033.00,1033.00,1033.00,0,8,8.00
10/12/2004,20:24,1033.00,1033.00,1033.00,1033.00,0,66,66.00
10/12/2004,20:25,1033.00,1033.00,1033.00,1033.00,0,3,3.00
10/12/2004,20:26,1033.00,1033.00,1032.75,1032.75,0,106,106.00
10/12/2004,20:27,1033.00,1033.00,1033.00,1033.00,5,0,5.00
10/12/2004,20:28,1033.00,1033.00,1033.00,1033.00,1,0,1.00
10/12/2004,20:30,1033.00,1033.00,1033.00,1033.00,15,0,15.00
10/12/2004,20:31,1033.00,1033.00,1033.00,1033.00,6,0,6.00
10/12/2004,20:33,1033.00,1033.00,1033.00,1033.00,1,0,1.00
10/12/2004,20:34,1033.00,1033.00,1033.00,1033.00,1,0,1.00
10/12/2004,20:35,1033.00,1033.00,1033.00,1033.00,4,0,4.00
10/12/2004,20:37,1033.00,1033.00,1033.00,1033.00,1,0,1.00
10/12/2004,20:39,1033.00,1033.00,1033.00,1033.00,1,0,1.00
10/12/2004,20:40,1033.00,1033.00,1033.00,1033.00,1,0,1.00
10/12/2004,20:42,1033.00,1033.00,1033.00,1033.00,5,0,5.00
10/12/2004,20:43,1033.00,1033.00,1033.00,1033.00,1,0,1.00
10/12/2004,20:44,1033.00,1033.00,1033.00,1033.00,4,0,4.00
10/12/2004,20:45,1033.25,1033.25,1033.00,1033.00,1,16,17.00
10/12/2004,20:46,1033.00,1033.00,1032.75,1033.00,1,2,3.00
10/12/2004,20:47,1033.00,1033.00,1033.00,1033.00,1,0,1.00
10/12/2004,20:48,1033.00,1033.00,1033.00,1033.00,37,0,37.00
10/12/2004,20:49,1033.00,1033.00,1033.00,1033.00,10,0,10.00
10/12/2004,20:50,1033.00,1033.00,1033.00,1033.00,4,0,4.00
10/12/2004,20:51,1033.00,1033.00,1033.00,1033.00,20,0,20.00
10/12/2004,20:52,1033.00,1033.00,1033.00,1033.00,36,0,36.00
10/12/2004,20:54,1033.00,1033.00,1033.00,1033.00,17,0,17.00
10/12/2004,20:55,1033.00,1033.00,1033.00,1033.00,10,0,10.00
10/12/2004,20:56,1033.25,1033.25,1033.00,1033.00,9,10,19.00
10/12/2004,20:57,1033.00,1033.25,1032.75,1033.00,19,3,22.00
10/12/2004,20:58,1033.00,1033.00,1033.00,1033.00,2,0,2.00
10/12/2004,20:59,1033.25,1033.25,1033.25,1033.25,1,0,1.00
10/12/2004,21:00,1033.00,1033.00,1033.00,1033.00,0,1,1.00
10/12/2004,21:03,1033.25,1033.25,1033.00,1033.00,3,1,4.00
10/12/2004,21:04,1033.00,1033.25,1033.00,1033.00,2,2,4.00
10/12/2004,21:05,1033.00,1033.00,1033.00,1033.00,0,1,1.00
10/12/2004,21:09,1033.00,1033.00,1033.00,1033.00,0,1,1.00
10/12/2004,21:12,1033.00,1033.00,1033.00,1033.00,0,2,2.00
10/12/2004,21:13,1033.00,1033.00,1033.00,1033.00,0,1,1.00
10/12/2004,21:16,1033.00,1033.00,1033.00,1033.00,0,4,4.00
10/12/2004,21:17,1033.00,1033.00,1033.00,1033.00,0,8,8.00
10/12/2004,21:18,1033.00,1033.00,1033.00,1033.00,0,2,2.00
10/12/2004,21:20,1033.00,1033.00,1033.00,1033.00,0,2,2.00
10/12/2004,21:23,1033.00,1033.00,1033.00,1033.00,0,1,1.00
10/12/2004,21:25,1033.00,1033.00,1033.00,1033.00,0,1,1.00
10/12/2004,21:26,1033.00,1033.00,1033.00,1033.00,0,1,1.00
10/12/2004,21:27,1033.00,1033.00,1033.00,1033.00,0,18,18.00
10/12/2004,21:31,1033.00,1033.00,1033.00,1033.00,0,2,2.00
10/12/2004,21:40,1033.00,1033.00,1033.00,1033.00,0,5,5.00
10/12/2004,21:43,1033.00,1033.00,1033.00,1033.00,0,2,2.00
10/12/2004,21:45,1032.75,1032.75,1032.75,1032.75,0,1,1.00
10/12/2004,21:46,1032.75,1032.75,1032.75,1032.75,0,2,2.00
10/12/2004,21:47,1032.75,1032.75,1032.75,1032.75,0,5,5.00
10/12/2004,21:48,1032.75,1032.75,1032.75,1032.75,0,2,2.00
10/12/2004,21:52,1032.75,1032.75,1032.75,1032.75,0,1,1.00
10/12/2004,21:53,1032.75,1032.75,1032.75,1032.75,0,1,1.00
10/12/2004,21:59,1032.75,1032.75,1032.75,1032.75,0,1,1.00
10/12/2004,22:00,1032.75,1032.75,1032.75,1032.75,0,20,20.00
10/12/2004,22:01,1033.00,1033.00,1033.00,1033.00,2,0,2.00
10/12/2004,22:04,1033.00,1033.00,1033.00,1033.00,5,0,5.00
10/12/2004,22:05,1032.75,1032.75,1032.75,1032.75,0,1,1.00
10/12/2004,22:06,1032.75,1032.75,1032.75,1032.75,0,2,2.00
10/12/2004,22:09,1032.75,1032.75,1032.75,1032.75,0,3,3.00
10/12/2004,22:10,1032.75,1032.75,1032.75,1032.75,0,1,1.00
10/12/2004,22:13,1033.00,1033.00,1033.00,1033.00,2,0,2.00
10/12/2004,22:14,1033.00,1033.00,1033.00,1033.00,25,0,25.00
10/12/2004,22:17,1033.00,1033.00,1033.00,1033.00,3,0,3.00
10/12/2004,22:18,1032.75,1033.00,1032.75,1032.75,2,7,9.00
10/12/2004,22:25,1032.75,1032.75,1032.75,1032.75,0,1,1.00
10/12/2004,22:27,1032.75,1033.00,1032.75,1033.00,1,1,2.00
10/12/2004,22:28,1032.75,1032.75,1032.75,1032.75,0,2,2.00
10/12/2004,22:29,1032.75,1032.75,1032.75,1032.75,0,32,32.00
10/12/2004,22:30,1032.75,1032.75,1032.75,1032.75,0,10,10.00
10/12/2004,22:31,1032.75,1032.75,1032.75,1032.75,0,30,30.00
10/12/2004,22:32,1032.75,1032.75,1032.75,1032.75,0,3,3.00
10/12/2004,22:34,1032.75,1032.75,1032.75,1032.75,0,75,75.00
10/12/2004,22:35,1032.75,1032.75,1032.50,1032.50,0,8,8.00
10/12/2004,22:38,1032.50,1032.50,1032.50,1032.50,0,66,66.00
10/12/2004,22:39,1032.50,1032.50,1032.50,1032.50,0,10,10.00
10/12/2004,22:41,1032.50,1032.50,1032.50,1032.50,0,21,21.00
10/12/2004,22:42,1032.50,1032.50,1032.50,1032.50,0,5,5.00
10/12/2004,22:43,1032.50,1032.50,1032.50,1032.50,0,25,25.00
10/12/2004,22:44,1032.25,1032.25,1032.25,1032.25,0,6,6.00
10/12/2004,22:45,1032.25,1032.25,1032.25,1032.25,0,71,71.00
10/12/2004,22:47,1032.50,1032.50,1032.25,1032.25,4,5,9.00
10/12/2004,22:48,1032.50,1032.50,1032.50,1032.50,10,0,10.00
10/12/2004,22:49,1032.50,1032.50,1032.25,1032.25,1,1,2.00
10/12/2004,22:50,1032.50,1032.50,1032.50,1032.50,1,0,1.00
10/12/2004,22:51,1032.50,1032.50,1032.50,1032.50,93,0,93.00
10/12/2004,22:53,1032.50,1032.50,1032.50,1032.50,5,0,5.00
10/12/2004,22:57,1032.50,1032.50,1032.50,1032.50,1,0,1.00
10/12/2004,22:58,1032.50,1032.50,1032.50,1032.50,3,0,3.00
10/12/2004,22:59,1032.75,1032.75,1032.50,1032.50,52,9,61.00
10/12/2004,23:00,1032.75,1032.75,1032.75,1032.75,64,0,64.00
10/12/2004,23:01,1032.50,1032.50,1032.50,1032.50,0,5,5.00
10/12/2004,23:02,1032.50,1032.50,1032.25,1032.50,5,17,22.00
10/12/2004,23:03,1032.50,1032.50,1032.50,1032.50,25,0,25.00
10/12/2004,23:04,1032.50,1032.50,1032.50,1032.50,1,0,1.00
10/12/2004,23:07,1032.50,1032.50,1032.50,1032.50,5,0,5.00
10/12/2004,23:08,1032.50,1032.50,1032.50,1032.50,29,0,29.00
10/12/2004,23:10,1032.25,1032.25,1032.25,1032.25,0,5,5.00
10/12/2004,23:11,1032.50,1032.50,1032.50,1032.50,13,0,13.00
10/12/2004,23:12,1032.25,1032.25,1032.25,1032.25,0,56,56.00
10/12/2004,23:13,1032.00,1032.25,1032.00,1032.25,9,11,20.00
10/12/2004,23:14,1032.00,1032.00,1032.00,1032.00,0,5,5.00
10/12/2004,23:15,1032.00,1032.25,1032.00,1032.25,35,20,55.00
10/12/2004,23:17,1032.00,1032.00,1032.00,1032.00,0,21,21.00
10/12/2004,23:19,1032.25,1032.25,1032.25,1032.25,64,0,64.00
10/12/2004,23:21,1032.25,1032.25,1032.25,1032.25,35,0,35.00
10/12/2004,23:22,1032.25,1032.25,1032.25,1032.25,2,0,2.00
10/12/2004,23:24,1032.25,1032.25,1032.25,1032.25,1,0,1.00
10/12/2004,23:25,1032.25,1032.25,1032.25,1032.25,2,0,2.00
10/12/2004,23:26,1032.00,1032.00,1032.00,1032.00,0,7,7.00
10/12/2004,23:27,1032.00,1032.00,1032.00,1032.00,0,2,2.00
10/12/2004,23:33,1032.25,1032.25,1032.25,1032.25,2,0,2.00
10/12/2004,23:35,1032.25,1032.25,1032.25,1032.25,2,0,2.00
10/12/2004,23:36,1032.00,1032.00,1032.00,1032.00,0,2,2.00
10/12/2004,23:41,1032.00,1032.00,1032.00,1032.00,0,1,1.00
10/12/2004,23:42,1032.25,1032.25,1032.25,1032.25,2,0,2.00
10/12/2004,23:45,1032.00,1032.00,1032.00,1032.00,0,1,1.00
10/12/2004,23:46,1032.00,1032.00,1032.00,1032.00,0,3,3.00
10/12/2004,23:50,1032.00,1032.00,1032.00,1032.00,0,4,4.00
10/12/2004,23:52,1032.25,1032.25,1032.25,1032.25,4,0,4.00
10/12/2004,23:53,1032.25,1032.25,1032.25,1032.25,1,0,1.00
10/12/2004,23:54,1032.25,1032.25,1032.25,1032.25,3,0,3.00
10/13/2004,00:03,1032.25,1032.25,1032.25,1032.25,24,0,24.00
10/13/2004,00:04,1032.25,1032.25,1032.25,1032.25,11,0,11.00
10/13/2004,00:07,1032.25,1032.25,1032.25,1032.25,3,0,3.00
10/13/2004,00:10,1032.00,1032.00,1032.00,1032.00,0,2,2.00
10/13/2004,00:14,1032.25,1032.25,1032.25,1032.25,10,0,10.00
10/13/2004,00:15,1032.25,1032.25,1032.25,1032.25,1,0,1.00
10/13/2004,00:28,1032.25,1032.25,1032.25,1032.25,10,0,10.00
10/13/2004,00:29,1032.25,1032.25,1032.25,1032.25,8,0,8.00
10/13/2004,00:31,1032.25,1032.25,1032.25,1032.25,15,0,15.00
10/13/2004,00:32,1032.25,1032.25,1032.25,1032.25,18,0,18.00
10/13/2004,00:33,1032.25,1032.25,1032.25,1032.25,2,0,2.00
10/13/2004,00:34,1032.00,1032.00,1032.00,1032.00,0,2,2.00
10/13/2004,00:39,1032.25,1032.25,1032.00,1032.25,38,2,40.00
10/13/2004,00:40,1032.25,1032.25,1032.25,1032.25,1,0,1.00
10/13/2004,00:46,1032.00,1032.00,1032.00,1032.00,0,25,25.00
10/13/2004,00:50,1032.00,1032.00,1032.00,1032.00,0,1,1.00
10/13/2004,00:52,1032.25,1032.25,1032.25,1032.25,3,0,3.00
10/13/2004,00:53,1032.25,1032.25,1031.50,1031.50,1,494,495.00
10/13/2004,00:54,1031.25,1031.50,1031.25,1031.50,15,30,45.00
10/13/2004,00:55,1031.25,1031.50,1031.25,1031.50,2,50,52.00
10/13/2004,00:56,1031.50,1031.50,1031.50,1031.50,1,0,1.00
10/13/2004,00:57,1031.50,1031.50,1031.50,1031.50,2,0,2.00
10/13/2004,00:58,1031.50,1031.50,1031.25,1031.25,1,47,48.00
10/13/2004,00:59,1031.25,1031.25,1031.25,1031.25,0,2,2.00
10/13/2004,01:01,1031.25,1031.25,1030.75,1030.75,0,330,330.00
10/13/2004,01:02,1030.75,1030.75,1030.75,1030.75,0,61,61.00
10/13/2004,01:03,1030.50,1030.75,1030.50,1030.75,1,4,5.00
10/13/2004,01:04,1030.75,1030.75,1030.75,1030.75,11,0,11.00
10/13/2004,01:05,1030.75,1030.75,1030.75,1030.75,2,0,2.00
10/13/2004,01:06,1030.75,1030.75,1030.75,1030.75,3,0,3.00
10/13/2004,01:07,1030.75,1030.75,1030.75,1030.75,13,0,13.00
10/13/2004,01:08,1030.75,1030.75,1030.75,1030.75,1,0,1.00
10/13/2004,01:09,1030.50,1030.50,1030.50,1030.50,0,10,10.00
10/13/2004,01:13,1030.50,1030.75,1030.50,1030.75,3,2,5.00
10/13/2004,01:14,1030.75,1030.75,1030.75,1030.75,3,0,3.00
10/13/2004,01:15,1030.75,1030.75,1030.75,1030.75,21,0,21.00
10/13/2004,01:16,1030.75,1030.75,1030.50,1030.50,2,1,3.00
10/13/2004,01:18,1030.75,1030.75,1030.75,1030.75,7,0,7.00
10/13/2004,01:19,1030.75,1030.75,1030.75,1030.75,94,0,94.00
10/13/2004,01:20,1030.75,1030.75,1030.75,1030.75,20,0,20.00
10/13/2004,01:21,1030.75,1030.75,1030.75,1030.75,45,0,45.00
10/13/2004,01:22,1030.50,1030.50,1030.50,1030.50,0,215,215.00
10/13/2004,01:23,1030.50,1030.50,1030.25,1030.50,25,11,36.00
10/13/2004,01:24,1030.50,1030.75,1030.50,1030.50,37,1,38.00
10/13/2004,01:25,1030.75,1030.75,1030.50,1030.75,61,1,62.00
10/13/2004,01:26,1030.75,1030.75,1030.50,1030.75,4,2,6.00
10/13/2004,01:27,1030.75,1030.75,1030.75,1030.75,14,0,14.00
10/13/2004,01:29,1030.75,1031.00,1030.75,1031.00,5,0,5.00
10/13/2004,01:30,1031.00,1031.00,1031.00,1031.00,5,0,5.00
10/13/2004,01:31,1030.75,1030.75,1030.75,1030.75,0,26,26.00
10/13/2004,01:32,1031.00,1031.00,1031.00,1031.00,101,0,101.00
10/13/2004,01:33,1031.00,1031.00,1031.00,1031.00,46,0,46.00
10/13/2004,01:34,1031.00,1031.25,1031.00,1031.00,11,15,26.00
10/13/2004,01:35,1031.00,1031.00,1031.00,1031.00,0,44,44.00
10/13/2004,01:36,1031.00,1031.00,1031.00,1031.00,0,16,16.00
10/13/2004,01:37,1031.00,1031.00,1031.00,1031.00,0,1,1.00
10/13/2004,01:38,1031.00,1031.25,1031.00,1031.25,1,1,2.00
10/13/2004,01:39,1031.25,1031.25,1031.25,1031.25,1,0,1.00
10/13/2004,01:40,1031.00,1031.00,1031.00,1031.00,0,62,62.00
10/13/2004,01:41,1031.00,1031.00,1031.00,1031.00,0,35,35.00
10/13/2004,01:42,1031.25,1031.25,1031.25,1031.25,1,0,1.00
10/13/2004,01:43,1031.25,1031.25,1031.25,1031.25,3,0,3.00
10/13/2004,01:44,1031.25,1031.25,1031.25,1031.25,7,0,7.00
10/13/2004,01:47,1031.00,1031.25,1031.00,1031.00,10,15,25.00
10/13/2004,01:48,1031.00,1031.25,1031.00,1031.00,10,38,48.00
10/13/2004,01:49,1031.25,1031.25,1030.50,1030.50,1,157,158.00
10/13/2004,01:50,1030.75,1031.00,1030.75,1030.75,9,52,61.00
10/13/2004,01:52,1030.75,1030.75,1030.75,1030.75,0,11,11.00
10/13/2004,01:53,1030.75,1031.00,1030.75,1030.75,4,50,54.00
10/13/2004,01:54,1030.75,1030.75,1030.75,1030.75,0,5,5.00
10/13/2004,01:55,1030.75,1030.75,1030.75,1030.75,0,5,5.00
10/13/2004,01:56,1030.75,1030.75,1030.75,1030.75,0,20,20.00
10/13/2004,01:57,1030.75,1030.75,1030.50,1030.50,0,34,34.00
10/13/2004,01:58,1030.75,1030.75,1030.50,1030.50,2,17,19.00
10/13/2004,01:59,1030.50,1030.50,1030.50,1030.50,0,46,46.00
10/13/2004,02:00,1030.50,1030.50,1030.25,1030.25,0,14,14.00
10/13/2004,02:01,1030.25,1030.50,1030.25,1030.25,11,145,156.00
10/13/2004,02:02,1030.25,1030.25,1030.00,1030.25,11,128,139.00
10/13/2004,02:03,1030.25,1030.50,1030.25,1030.50,90,0,90.00
10/13/2004,02:04,1030.25,1030.50,1030.25,1030.25,4,54,58.00
10/13/2004,02:05,1030.50,1030.50,1030.50,1030.50,17,0,17.00
10/13/2004,02:06,1030.50,1030.50,1030.25,1030.25,5,31,36.00
10/13/2004,02:07,1030.25,1030.25,1030.00,1030.00,0,58,58.00
10/13/2004,02:08,1030.00,1030.00,1030.00,1030.00,0,18,18.00
10/13/2004,02:09,1030.25,1030.50,1030.25,1030.25,91,30,121.00
10/13/2004,02:10,1030.25,1030.50,1030.00,1030.25,33,16,49.00
10/13/2004,02:11,1030.50,1030.50,1030.25,1030.25,100,55,155.00
10/13/2004,02:12,1030.50,1031.00,1030.50,1030.75,131,9,140.00
10/13/2004,02:13,1030.75,1030.75,1030.75,1030.75,0,19,19.00
10/13/2004,02:14,1030.75,1030.75,1030.75,1030.75,0,3,3.00
10/13/2004,02:15,1030.75,1030.75,1030.75,1030.75,0,39,39.00
10/13/2004,02:16,1030.75,1031.00,1030.75,1031.00,100,2,102.00
10/13/2004,02:17,1031.00,1031.00,1031.00,1031.00,55,0,55.00
10/13/2004,02:18,1031.00,1031.25,1031.00,1031.00,24,3,27.00
10/13/2004,02:19,1031.25,1031.25,1031.25,1031.25,1,0,1.00
10/13/2004,02:20,1031.25,1031.25,1031.00,1031.25,105,4,109.00
10/13/2004,02:21,1031.25,1031.25,1031.00,1031.25,85,4,89.00
10/13/2004,02:22,1031.25,1031.25,1031.00,1031.00,5,25,30.00
10/13/2004,02:23,1030.75,1031.00,1030.75,1030.75,50,8,58.00
10/13/2004,02:24,1031.00,1031.00,1031.00,1031.00,62,0,62.00
10/13/2004,02:25,1030.75,1030.75,1030.75,1030.75,0,4,4.00
10/13/2004,02:26,1031.00,1031.00,1031.00,1031.00,26,0,26.00
10/13/2004,02:27,1031.00,1031.25,1031.00,1031.25,31,0,31.00
10/13/2004,02:28,1031.00,1031.50,1031.00,1031.00,69,27,96.00
10/13/2004,02:29,1031.00,1031.25,1031.00,1031.00,1,3,4.00
10/13/2004,02:30,1031.00,1031.50,1031.00,1031.50,22,2,24.00
10/13/2004,02:31,1031.50,1031.50,1031.25,1031.25,86,22,108.00
10/13/2004,02:32,1031.25,1031.25,1031.25,1031.25,0,42,42.00
10/13/2004,02:33,1031.50,1031.50,1031.50,1031.50,94,0,94.00
10/13/2004,02:34,1031.50,1031.75,1031.50,1031.75,103,0,103.00
10/13/2004,02:35,1032.00,1032.00,1032.00,1032.00,257,0,257.00
10/13/2004,02:36,1032.00,1032.25,1032.00,1032.00,58,3,61.00
10/13/2004,02:37,1031.75,1032.00,1031.75,1032.00,3,19,22.00
10/13/2004,02:38,1031.75,1032.00,1031.75,1031.75,5,37,42.00
10/13/2004,02:39,1031.75,1031.75,1031.50,1031.75,3,12,15.00
10/13/2004,02:40,1031.50,1031.50,1031.50,1031.50,0,14,14.00
10/13/2004,02:41,1031.50,1031.50,1031.50,1031.50,0,8,8.00
10/13/2004,02:42,1031.25,1031.25,1031.25,1031.25,0,10,10.00
10/13/2004,02:44,1031.25,1031.50,1031.25,1031.50,6,1,7.00
10/13/2004,02:45,1031.50,1031.75,1031.50,1031.50,9,12,21.00
10/13/2004,02:46,1031.50,1031.50,1031.50,1031.50,0,8,8.00
10/13/2004,02:47,1031.50,1031.50,1031.50,1031.50,0,99,99.00
10/13/2004,02:48,1031.50,1031.50,1031.50,1031.50,0,119,119.00
10/13/2004,02:49,1031.25,1031.50,1031.25,1031.50,2,1,3.00
10/13/2004,02:50,1031.25,1031.25,1031.25,1031.25,0,2,2.00
10/13/2004,02:51,1031.25,1031.25,1031.25,1031.25,0,122,122.00
10/13/2004,02:52,1031.25,1031.25,1031.25,1031.25,0,7,7.00
10/13/2004,02:53,1031.25,1031.25,1031.25,1031.25,0,17,17.00
10/13/2004,02:54,1031.50,1031.75,1031.50,1031.75,46,0,46.00
10/13/2004,02:55,1031.50,1031.75,1031.50,1031.75,4,33,37.00
10/13/2004,02:56,1031.50,1031.75,1031.50,1031.75,1,2,3.00
10/13/2004,02:57,1031.50,1031.50,1031.50,1031.50,0,12,12.00
10/13/2004,02:58,1031.25,1031.25,1031.25,1031.25,0,36,36.00
10/13/2004,02:59,1031.50,1031.50,1031.50,1031.50,210,0,210.00
10/13/2004,03:00,1031.50,1031.50,1031.50,1031.50,11,0,11.00
10/13/2004,03:01,1031.50,1031.50,1031.50,1031.50,4,0,4.00
10/13/2004,03:02,1031.50,1031.75,1031.50,1031.75,11,0,11.00
10/13/2004,03:03,1031.50,1031.50,1031.50,1031.50,0,16,16.00
10/13/2004,03:04,1031.75,1031.75,1031.50,1031.50,40,41,81.00
10/13/2004,03:05,1031.50,1031.50,1031.50,1031.50,0,26,26.00
10/13/2004,03:06,1031.50,1031.50,1031.25,1031.25,0,11,11.00
10/13/2004,03:07,1031.25,1031.25,1031.25,1031.25,0,58,58.00
10/13/2004,03:10,1031.00,1031.00,1031.00,1031.00,0,3,3.00
10/13/2004,03:11,1031.25,1031.25,1031.25,1031.25,42,0,42.00
10/13/2004,03:12,1031.25,1031.25,1031.25,1031.25,1,0,1.00
10/13/2004,03:13,1031.25,1031.25,1031.25,1031.25,14,0,14.00
10/13/2004,03:14,1031.00,1031.00,1031.00,1031.00,0,1,1.00
10/13/2004,03:15,1031.25,1031.25,1031.25,1031.25,158,0,158.00
10/13/2004,03:16,1031.00,1031.00,1031.00,1031.00,0,5,5.00
10/13/2004,03:17,1031.25,1031.25,1031.25,1031.25,152,0,152.00
10/13/2004,03:18,1031.25,1031.25,1031.25,1031.25,1,0,1.00
10/13/2004,03:19,1031.25,1031.25,1031.25,1031.25,1,0,1.00
10/13/2004,03:20,1031.25,1031.25,1030.75,1031.00,44,122,166.00
10/13/2004,03:21,1030.75,1031.00,1030.75,1031.00,35,1,36.00
10/13/2004,03:22,1031.00,1031.00,1030.75,1031.00,55,3,58.00
10/13/2004,03:23,1031.00,1031.00,1030.75,1030.75,2,1,3.00
10/13/2004,03:24,1030.75,1030.75,1030.75,1030.75,0,2,2.00
10/13/2004,03:25,1030.75,1030.75,1030.75,1030.75,0,87,87.00
10/13/2004,03:27,1030.75,1030.75,1030.50,1030.50,1,19,20.00
10/13/2004,03:28,1030.75,1031.00,1030.50,1030.50,32,30,62.00
10/13/2004,03:29,1030.75,1030.75,1030.75,1030.75,2,0,2.00
10/13/2004,03:30,1030.75,1030.75,1030.75,1030.75,21,0,21.00
10/13/2004,03:31,1030.50,1030.50,1030.50,1030.50,0,3,3.00
10/13/2004,03:33,1030.75,1030.75,1030.50,1030.75,25,1,26.00
10/13/2004,03:34,1030.75,1030.75,1030.75,1030.75,9,0,9.00
10/13/2004,03:36,1030.75,1030.75,1030.75,1030.75,3,0,3.00
10/13/2004,03:37,1031.00,1031.00,1031.00,1031.00,50,0,50.00
10/13/2004,03:38,1030.75,1030.75,1030.75,1030.75,0,9,9.00
10/13/2004,03:39,1030.75,1030.75,1030.75,1030.75,0,2,2.00
10/13/2004,03:40,1031.00,1031.00,1031.00,1031.00,58,0,58.00
10/13/2004,03:41,1031.25,1031.50,1031.25,1031.50,163,0,163.00
10/13/2004,03:42,1031.25,1031.25,1031.25,1031.25,0,64,64.00
10/13/2004,03:43,1031.25,1031.25,1031.25,1031.25,0,49,49.00
10/13/2004,03:45,1031.25,1031.25,1031.25,1031.25,0,11,11.00
10/13/2004,03:46,1031.00,1031.00,1031.00,1031.00,0,6,6.00
10/13/2004,03:47,1031.00,1031.00,1031.00,1031.00,0,18,18.00
10/13/2004,03:48,1031.00,1031.00,1030.75,1030.75,0,4,4.00
10/13/2004,03:49,1030.75,1030.75,1030.75,1030.75,0,217,217.00
10/13/2004,03:50,1030.75,1031.00,1030.75,1030.75,1,16,17.00
10/13/2004,03:53,1031.00,1031.00,1031.00,1031.00,3,0,3.00
10/13/2004,03:54,1031.00,1031.00,1031.00,1031.00,4,0,4.00
10/13/2004,03:55,1031.00,1031.00,1031.00,1031.00,65,0,65.00
10/13/2004,03:56,1031.00,1031.25,1031.00,1031.25,21,0,21.00
10/13/2004,03:57,1031.25,1031.25,1031.25,1031.25,37,0,37.00
10/13/2004,04:00,1031.00,1031.00,1031.00,1031.00,0,1,1.00
10/13/2004,04:02,1031.25,1031.50,1031.25,1031.25,44,6,50.00
10/13/2004,04:03,1031.25,1031.25,1031.00,1031.00,0,36,36.00
10/13/2004,04:04,1031.00,1031.00,1031.00,1031.00,0,8,8.00
10/13/2004,04:05,1031.25,1031.25,1031.00,1031.00,1,9,10.00
10/13/2004,04:07,1031.00,1031.00,1031.00,1031.00,0,1,1.00
10/13/2004,04:09,1031.00,1031.00,1031.00,1031.00,0,24,24.00
10/13/2004,04:10,1031.00,1031.00,1031.00,1031.00,0,5,5.00
10/13/2004,04:11,1031.00,1031.00,1031.00,1031.00,0,12,12.00
10/13/2004,04:12,1031.00,1031.00,1031.00,1031.00,0,6,6.00
10/13/2004,04:13,1031.00,1031.00,1031.00,1031.00,0,1,1.00
10/13/2004,04:14,1031.00,1031.00,1031.00,1031.00,0,5,5.00
10/13/2004,04:15,1031.00,1031.00,1031.00,1031.00,0,8,8.00
10/13/2004,04:16,1031.00,1031.00,1031.00,1031.00,0,2,2.00
10/13/2004,04:18,1031.00,1031.00,1031.00,1031.00,0,44,44.00
10/13/2004,04:19,1030.75,1031.00,1030.75,1030.75,2,10,12.00
10/13/2004,04:20,1030.75,1030.75,1030.75,1030.75,0,6,6.00
10/13/2004,04:21,1031.00,1031.00,1030.75,1030.75,1,2,3.00
10/13/2004,04:22,1030.75,1031.00,1030.75,1031.00,2,1,3.00
10/13/2004,04:23,1031.00,1031.00,1031.00,1031.00,6,0,6.00
10/13/2004,04:24,1031.00,1031.00,1031.00,1031.00,53,0,53.00
10/13/2004,04:26,1030.75,1031.00,1030.75,1031.00,5,1,6.00
10/13/2004,04:27,1031.00,1031.00,1031.00,1031.00,25,0,25.00
10/13/2004,04:28,1031.00,1031.00,1031.00,1031.00,12,0,12.00
10/13/2004,04:29,1031.00,1031.00,1031.00,1031.00,13,0,13.00
10/13/2004,04:31,1031.25,1031.50,1031.25,1031.50,55,0,55.00
10/13/2004,04:32,1031.50,1031.50,1031.25,1031.50,59,11,70.00
10/13/2004,04:33,1031.50,1031.50,1031.50,1031.50,25,0,25.00
10/13/2004,04:34,1031.50,1031.75,1031.50,1031.50,7,2,9.00
10/13/2004,04:35,1031.75,1032.00,1031.75,1032.00,86,0,86.00
10/13/2004,04:36,1031.75,1031.75,1031.75,1031.75,0,8,8.00
10/13/2004,04:37,1031.50,1031.50,1031.50,1031.50,0,6,6.00
10/13/2004,04:38,1031.50,1031.50,1031.25,1031.50,3,10,13.00
10/13/2004,04:39,1031.50,1031.75,1031.50,1031.75,55,0,55.00
10/13/2004,04:40,1032.00,1032.00,1032.00,1032.00,20,0,20.00
10/13/2004,04:41,1032.00,1032.00,1032.00,1032.00,68,0,68.00
10/13/2004,04:42,1031.75,1031.75,1031.75,1031.75,0,27,27.00
10/13/2004,04:43,1031.75,1031.75,1031.75,1031.75,0,5,5.00
10/13/2004,04:44,1031.75,1031.75,1031.50,1031.50,0,33,33.00
10/13/2004,04:45,1031.75,1031.75,1031.75,1031.75,3,0,3.00
10/13/2004,04:47,1031.75,1031.75,1031.75,1031.75,3,0,3.00
10/13/2004,04:48,1031.75,1031.75,1031.75,1031.75,15,0,15.00
10/13/2004,04:50,1031.75,1031.75,1031.75,1031.75,18,0,18.00
10/13/2004,04:51,1031.75,1031.75,1031.75,1031.75,2,0,2.00
10/13/2004,04:52,1031.75,1031.75,1031.75,1031.75,5,0,5.00
10/13/2004,04:53,1031.75,1031.75,1031.75,1031.75,6,0,6.00
10/13/2004,04:54,1031.75,1031.75,1031.75,1031.75,6,0,6.00
10/13/2004,04:55,1031.75,1031.75,1031.75,1031.75,1,0,1.00
10/13/2004,05:01,1031.75,1031.75,1031.50,1031.50,1,6,7.00
10/13/2004,05:04,1031.50,1031.50,1031.25,1031.25,0,40,40.00
10/13/2004,05:05,1031.50,1031.50,1031.50,1031.50,22,0,22.00
10/13/2004,05:06,1031.50,1031.50,1031.50,1031.50,10,0,10.00
10/13/2004,05:07,1031.50,1031.50,1031.50,1031.50,1,0,1.00
10/13/2004,05:08,1031.50,1032.00,1031.50,1032.00,114,0,114.00
10/13/2004,05:09,1032.00,1032.00,1031.75,1031.75,51,11,62.00
10/13/2004,05:10,1031.75,1031.75,1031.75,1031.75,0,35,35.00
10/13/2004,05:11,1031.75,1031.75,1031.50,1031.50,0,14,14.00
10/13/2004,05:12,1031.75,1031.75,1031.75,1031.75,5,0,5.00
10/13/2004,05:13,1031.75,1031.75,1031.50,1031.50,6,34,40.00
10/13/2004,05:14,1031.25,1031.25,1031.00,1031.00,0,76,76.00
10/13/2004,05:15,1031.25,1031.25,1031.25,1031.25,9,0,9.00
10/13/2004,05:16,1031.25,1031.50,1031.25,1031.50,39,15,54.00
10/13/2004,05:17,1031.25,1031.50,1031.25,1031.50,1,6,7.00
10/13/2004,05:19,1031.25,1031.25,1031.00,1031.00,0,19,19.00
10/13/2004,05:20,1031.25,1031.25,1031.25,1031.25,32,0,32.00
10/13/2004,05:22,1031.50,1031.75,1031.50,1031.75,101,0,101.00
10/13/2004,05:23,1031.75,1032.00,1031.75,1031.75,33,35,68.00
10/13/2004,05:24,1031.75,1032.25,1031.75,1032.00,77,2,79.00
10/13/2004,05:25,1032.25,1032.25,1032.25,1032.25,40,0,40.00
10/13/2004,05:26,1032.25,1032.25,1032.25,1032.25,2,0,2.00
10/13/2004,05:27,1032.00,1032.00,1032.00,1032.00,0,37,37.00
10/13/2004,05:28,1032.00,1032.00,1032.00,1032.00,0,43,43.00
10/13/2004,05:29,1032.00,1032.00,1032.00,1032.00,0,5,5.00
10/13/2004,05:30,1032.00,1032.00,1032.00,1032.00,0,32,32.00
10/13/2004,05:31,1032.00,1032.00,1032.00,1032.00,0,20,20.00
10/13/2004,05:32,1032.00,1032.00,1032.00,1032.00,0,1,1.00
10/13/2004,05:33,1032.25,1032.25,1032.25,1032.25,4,0,4.00
10/13/2004,05:34,1032.25,1032.25,1032.25,1032.25,76,0,76.00
10/13/2004,05:35,1032.25,1032.25,1032.25,1032.25,24,0,24.00
10/13/2004,05:36,1032.50,1032.50,1032.50,1032.50,4,0,4.00
10/13/2004,05:37,1032.25,1032.25,1032.25,1032.25,0,11,11.00
10/13/2004,05:38,1032.50,1032.50,1032.50,1032.50,40,0,40.00
10/13/2004,05:39,1032.50,1032.75,1032.50,1032.50,101,21,122.00
10/13/2004,05:40,1032.75,1032.75,1032.50,1032.50,1,31,32.00
10/13/2004,05:41,1032.50,1032.50,1032.50,1032.50,0,16,16.00
10/13/2004,05:42,1032.50,1032.50,1032.50,1032.50,0,6,6.00
10/13/2004,05:43,1032.75,1032.75,1032.75,1032.75,7,0,7.00
10/13/2004,05:44,1032.50,1032.50,1032.50,1032.50,0,29,29.00
10/13/2004,05:45,1032.50,1032.75,1032.50,1032.50,7,39,46.00
10/13/2004,05:46,1032.50,1032.50,1032.25,1032.25,0,62,62.00
10/13/2004,05:47,1032.25,1032.25,1032.25,1032.25,0,54,54.00
10/13/2004,05:48,1032.25,1032.25,1032.25,1032.25,0,3,3.00
10/13/2004,05:50,1032.50,1032.50,1032.50,1032.50,1,0,1.00
10/13/2004,05:51,1032.25,1032.50,1032.25,1032.50,47,5,52.00
10/13/2004,05:53,1032.50,1032.50,1032.50,1032.50,2,0,2.00
10/13/2004,05:54,1032.75,1032.75,1032.50,1032.50,1,2,3.00
10/13/2004,05:55,1032.50,1032.75,1032.50,1032.75,1,2,3.00
10/13/2004,05:56,1032.75,1032.75,1032.50,1032.75,5,1,6.00
10/13/2004,05:57,1032.75,1032.75,1032.50,1032.50,20,1,21.00
10/13/2004,05:58,1032.75,1033.00,1032.75,1033.00,294,0,294.00
10/13/2004,05:59,1033.00,1033.00,1033.00,1033.00,2,0,2.00
10/13/2004,06:00,1033.00,1033.00,1033.00,1033.00,55,0,55.00
10/13/2004,06:01,1033.00,1033.00,1033.00,1033.00,18,0,18.00
10/13/2004,06:02,1033.00,1033.50,1033.00,1033.25,609,8,617.00
10/13/2004,06:03,1033.25,1033.25,1033.25,1033.25,0,5,5.00
10/13/2004,06:04,1033.25,1033.25,1033.00,1033.25,42,6,48.00
10/13/2004,06:06,1033.25,1033.75,1033.25,1033.50,571,87,658.00
10/13/2004,06:07,1033.50,1034.00,1033.50,1033.75,75,29,104.00
10/13/2004,06:08,1033.75,1033.75,1033.50,1033.75,1,26,27.00
10/13/2004,06:09,1033.75,1033.75,1033.50,1033.50,3,45,48.00
10/13/2004,06:10,1033.50,1033.50,1033.50,1033.50,0,25,25.00
10/13/2004,06:11,1033.50,1033.50,1033.50,1033.50,0,17,17.00
10/13/2004,06:12,1033.50,1033.50,1033.25,1033.25,0,24,24.00
10/13/2004,06:13,1033.50,1033.50,1033.50,1033.50,7,0,7.00
10/13/2004,06:14,1033.50,1033.50,1033.50,1033.50,1,0,1.00
10/13/2004,06:15,1033.25,1033.25,1033.25,1033.25,0,2,2.00
10/13/2004,06:16,1033.50,1033.50,1033.50,1033.50,55,0,55.00
10/13/2004,06:17,1033.50,1033.75,1033.50,1033.50,56,7,63.00
10/13/2004,06:18,1033.25,1033.50,1033.25,1033.25,56,2,58.00
10/13/2004,06:19,1033.25,1033.25,1033.00,1033.00,0,56,56.00
10/13/2004,06:20,1033.00,1033.00,1033.00,1033.00,0,95,95.00
10/13/2004,06:21,1033.00,1033.00,1033.00,1033.00,0,72,72.00
10/13/2004,06:22,1032.75,1033.00,1032.75,1033.00,95,37,132.00
10/13/2004,06:23,1033.00,1033.00,1033.00,1033.00,1,0,1.00
10/13/2004,06:24,1033.25,1033.25,1033.25,1033.25,26,0,26.00
10/13/2004,06:25,1033.25,1033.25,1033.25,1033.25,123,0,123.00
10/13/2004,06:27,1033.25,1033.25,1033.25,1033.25,87,0,87.00
10/13/2004,06:28,1033.25,1033.25,1033.00,1033.00,62,2,64.00
10/13/2004,06:29,1033.25,1033.25,1033.00,1033.25,85,3,88.00
10/13/2004,06:30,1033.50,1033.50,1033.25,1033.25,67,1,68.00
10/13/2004,06:31,1033.25,1033.50,1033.25,1033.50,22,20,42.00
10/13/2004,06:32,1033.50,1033.50,1033.50,1033.50,6,0,6.00
10/13/2004,06:33,1033.50,1033.50,1033.25,1033.50,73,1,74.00
10/13/2004,06:34,1033.50,1033.50,1033.25,1033.50,127,4,131.00
10/13/2004,06:35,1033.50,1033.50,1033.50,1033.50,8,0,8.00
10/13/2004,06:36,1033.50,1033.50,1033.25,1033.25,184,104,288.00
10/13/2004,06:37,1033.50,1033.50,1033.25,1033.50,159,1,160.00
10/13/2004,06:38,1033.75,1033.75,1033.50,1033.50,79,1,80.00
10/13/2004,06:39,1033.50,1033.50,1033.50,1033.50,0,1,1.00
10/13/2004,06:40,1033.75,1033.75,1033.50,1033.75,5,2,7.00
10/13/2004,06:41,1033.50,1033.50,1033.50,1033.50,0,143,143.00
10/13/2004,06:42,1033.50,1033.50,1033.50,1033.50,0,39,39.00
10/13/2004,06:43,1033.75,1033.75,1033.75,1033.75,89,0,89.00
10/13/2004,06:44,1033.75,1033.75,1033.75,1033.75,83,0,83.00
10/13/2004,06:45,1033.75,1033.75,1033.75,1033.75,28,0,28.00
10/13/2004,06:46,1033.50,1033.75,1033.50,1033.75,7,1,8.00
10/13/2004,06:47,1033.50,1033.50,1033.50,1033.50,0,13,13.00
10/13/2004,06:48,1033.50,1033.75,1033.50,1033.50,72,2,74.00
10/13/2004,06:49,1033.75,1033.75,1033.50,1033.50,323,1,324.00
10/13/2004,06:50,1033.75,1033.75,1033.50,1033.50,3,154,157.00
10/13/2004,06:51,1033.50,1033.75,1033.50,1033.75,220,14,234.00
10/13/2004,06:52,1033.75,1033.75,1033.75,1033.75,2,0,2.00
10/13/2004,06:53,1033.75,1033.75,1033.50,1033.50,25,58,83.00
10/13/2004,06:54,1033.50,1033.50,1033.25,1033.50,53,8,61.00
10/13/2004,06:55,1033.25,1033.25,1033.25,1033.25,0,1,1.00
10/13/2004,06:56,1033.25,1033.50,1033.25,1033.25,1,131,132.00
10/13/2004,06:57,1033.00,1033.25,1033.00,1033.25,2,2,4.00
10/13/2004,06:58,1033.00,1033.25,1033.00,1033.00,1,3,4.00
10/13/2004,06:59,1033.00,1033.25,1033.00,1033.25,28,2,30.00
10/13/2004,07:00,1033.00,1033.25,1033.00,1033.00,155,4,159.00
10/13/2004,07:01,1033.25,1033.25,1033.25,1033.25,140,0,140.00
10/13/2004,07:02,1033.25,1033.50,1033.25,1033.50,7,1,8.00
10/13/2004,07:03,1033.25,1033.50,1033.25,1033.50,10,1,11.00
10/13/2004,07:04,1033.25,1033.50,1033.25,1033.50,1,1,2.00
10/13/2004,07:05,1033.50,1033.50,1033.50,1033.50,13,0,13.00
10/13/2004,07:06,1033.50,1033.50,1033.50,1033.50,6,0,6.00
10/13/2004,07:07,1033.50,1033.50,1033.25,1033.50,14,2,16.00
10/13/2004,07:08,1033.50,1033.50,1033.50,1033.50,29,0,29.00
10/13/2004,07:09,1033.50,1033.75,1033.50,1033.75,226,24,250.00
10/13/2004,07:10,1033.50,1033.75,1033.50,1033.75,296,2,298.00
10/13/2004,07:11,1033.75,1034.00,1033.75,1033.75,89,4,93.00
10/13/2004,07:12,1033.75,1034.00,1033.75,1033.75,251,42,293.00
10/13/2004,07:13,1033.75,1034.00,1033.75,1034.00,14,11,25.00
10/13/2004,07:14,1033.75,1034.00,1033.75,1034.00,172,7,179.00
10/13/2004,07:15,1034.00,1034.00,1033.75,1034.00,285,1,286.00
10/13/2004,07:16,1034.00,1034.00,1033.75,1033.75,1,1,2.00
10/13/2004,07:17,1033.75,1033.75,1033.75,1033.75,0,15,15.00
10/13/2004,07:18,1034.00,1034.00,1033.50,1033.75,72,244,316.00
10/13/2004,07:19,1033.75,1034.00,1033.75,1033.75,5,1,6.00
10/13/2004,07:20,1033.75,1034.00,1033.75,1033.75,3,43,46.00
10/13/2004,07:21,1033.75,1034.25,1033.75,1034.00,137,68,205.00
10/13/2004,07:22,1033.75,1034.00,1033.75,1033.75,157,52,209.00
10/13/2004,07:23,1034.00,1034.25,1033.75,1034.00,172,133,305.00
10/13/2004,07:24,1034.00,1034.00,1034.00,1034.00,0,31,31.00
10/13/2004,07:25,1034.00,1034.25,1033.75,1034.25,705,39,744.00
10/13/2004,07:26,1034.25,1034.50,1034.25,1034.50,130,52,182.00
10/13/2004,07:27,1034.50,1034.50,1034.25,1034.25,56,144,200.00
10/13/2004,07:28,1034.50,1034.50,1034.00,1034.25,142,216,358.00
10/13/2004,07:29,1034.25,1034.25,1033.75,1033.75,21,279,300.00
10/13/2004,07:30,1034.00,1034.00,1033.75,1034.00,52,2,54.00
10/13/2004,07:31,1034.00,1034.00,1033.75,1034.00,29,8,37.00
10/13/2004,07:32,1034.00,1034.00,1033.75,1034.00,110,2,112.00
10/13/2004,07:33,1034.00,1034.25,1034.00,1034.00,5,93,98.00
10/13/2004,07:34,1034.00,1034.00,1034.00,1034.00,0,22,22.00
10/13/2004,07:35,1034.00,1034.25,1034.00,1034.00,1,294,295.00
10/13/2004,07:36,1034.00,1034.00,1033.75,1034.00,1,98,99.00
10/13/2004,07:37,1034.00,1034.25,1034.00,1034.25,333,0,333.00
10/13/2004,07:38,1034.50,1034.75,1034.25,1034.75,345,124,469.00
10/13/2004,07:39,1034.50,1034.75,1034.50,1034.75,343,116,459.00
10/13/2004,07:40,1034.75,1035.00,1034.75,1034.75,123,366,489.00
10/13/2004,07:41,1034.75,1034.75,1034.50,1034.50,9,11,20.00
10/13/2004,07:42,1034.50,1034.75,1034.50,1034.75,4,209,213.00
10/13/2004,07:43,1034.75,1034.75,1034.50,1034.50,11,33,44.00
10/13/2004,07:44,1034.50,1034.75,1034.50,1034.75,138,28,166.00
10/13/2004,07:45,1034.75,1035.00,1034.75,1034.75,9,48,57.00
10/13/2004,07:46,1035.00,1035.00,1034.50,1035.00,115,60,175.00
10/13/2004,07:47,1034.75,1034.75,1034.75,1034.75,0,77,77.00
10/13/2004,07:48,1034.50,1034.50,1034.25,1034.50,2,252,254.00
10/13/2004,07:49,1034.25,1034.25,1034.25,1034.25,0,2,2.00
10/13/2004,07:50,1034.25,1034.50,1034.25,1034.25,130,458,588.00
10/13/2004,07:51,1034.50,1034.50,1034.25,1034.25,10,16,26.00
10/13/2004,07:52,1034.50,1034.50,1034.25,1034.25,2,39,41.00
10/13/2004,07:53,1034.50,1034.50,1034.25,1034.50,146,1,147.00
10/13/2004,07:54,1034.50,1034.75,1034.50,1034.75,511,1,512.00
10/13/2004,07:55,1034.75,1034.75,1034.75,1034.75,318,0,318.00
10/13/2004,07:56,1034.50,1034.75,1034.50,1034.75,15,6,21.00
10/13/2004,07:57,1034.50,1035.00,1034.50,1034.75,803,196,999.00
10/13/2004,07:58,1034.50,1034.75,1034.50,1034.50,77,100,177.00
10/13/2004,07:59,1034.50,1034.75,1034.50,1034.75,42,109,151.00
10/13/2004,08:00,1034.75,1035.00,1034.75,1034.75,83,4,87.00
10/13/2004,08:01,1034.75,1035.00,1034.25,1034.50,142,564,706.00
10/13/2004,08:02,1034.50,1034.50,1034.25,1034.50,235,68,303.00
10/13/2004,08:03,1034.50,1034.75,1034.25,1034.50,1077,5,1082.00
10/13/2004,08:04,1034.50,1035.00,1034.50,1035.00,339,76,415.00
10/13/2004,08:05,1035.00,1035.00,1034.75,1035.00,265,263,528.00
10/13/2004,08:06,1035.00,1035.00,1034.75,1034.75,1,109,110.00
10/13/2004,08:07,1034.75,1034.75,1034.50,1034.50,4,53,57.00
10/13/2004,08:08,1034.75,1034.75,1034.50,1034.75,45,18,63.00
10/13/2004,08:09,1034.75,1035.00,1034.75,1035.00,258,2,260.00
10/13/2004,08:10,1034.75,1035.00,1034.75,1035.00,2,97,99.00
10/13/2004,08:11,1034.75,1034.75,1034.75,1034.75,0,103,103.00
10/13/2004,08:12,1034.75,1034.75,1034.50,1034.50,0,17,17.00
10/13/2004,08:13,1034.75,1035.00,1034.50,1034.75,91,283,374.00
10/13/2004,08:14,1034.75,1034.75,1034.50,1034.50,0,27,27.00
10/13/2004,08:15,1034.50,1034.50,1034.50,1034.50,0,26,26.00
10/13/2004,08:16,1034.75,1035.00,1034.50,1034.75,688,107,795.00
10/13/2004,08:17,1034.75,1034.75,1034.75,1034.75,0,22,22.00
10/13/2004,08:18,1034.75,1034.75,1034.50,1034.50,0,17,17.00
10/13/2004,08:19,1034.50,1034.75,1034.50,1034.75,8,3,11.00
10/13/2004,08:20,1034.50,1034.75,1034.50,1034.50,5,24,29.00
10/13/2004,08:21,1034.50,1034.75,1034.25,1034.50,107,189,296.00
10/13/2004,08:22,1034.50,1034.75,1034.50,1034.50,33,58,91.00
10/13/2004,08:23,1034.50,1034.50,1034.50,1034.50,0,62,62.00
10/13/2004,08:24,1034.50,1034.50,1034.50,1034.50,0,62,62.00
10/13/2004,08:25,1034.50,1034.75,1034.25,1034.25,3,99,102.00
10/13/2004,08:26,1034.25,1034.50,1034.25,1034.50,182,7,189.00
10/13/2004,08:27,1034.25,1034.25,1034.25,1034.25,0,197,197.00
10/13/2004,08:28,1034.25,1034.50,1034.00,1034.00,6,143,149.00
10/13/2004,08:29,1034.00,1034.25,1034.00,1034.00,18,336,354.00
10/13/2004,08:30,1034.00,1034.25,1033.75,1034.25,811,1049,1860.00
10/13/2004,08:31,1034.00,1034.25,1033.50,1034.00,2134,2795,4929.00
10/13/2004,08:32,1033.75,1034.25,1033.75,1033.75,1597,1046,2643.00
10/13/2004,08:33,1033.75,1034.50,1033.75,1034.00,3122,1189,4311.00
10/13/2004,08:34,1034.00,1034.75,1033.75,1034.50,2563,967,3530.00
10/13/2004,08:35,1034.25,1034.50,1034.00,1034.25,989,855,1844.00
10/13/2004,08:36,1034.00,1034.25,1033.50,1033.50,1170,2440,3610.00
10/13/2004,08:37,1033.50,1033.75,1033.50,1033.75,1225,160,1385.00
10/13/2004,08:38,1033.75,1033.75,1033.00,1033.25,451,2917,3368.00
10/13/2004,08:39,1033.25,1033.50,1033.00,1033.00,212,1289,1501.00
10/13/2004,08:40,1033.25,1033.50,1033.00,1033.25,915,1191,2106.00
10/13/2004,08:41,1033.25,1033.25,1032.75,1033.25,1921,1638,3559.00
10/13/2004,08:42,1033.00,1033.25,1033.00,1033.00,550,782,1332.00
10/13/2004,08:43,1033.25,1033.25,1033.00,1033.25,1533,211,1744.00
10/13/2004,08:44,1033.25,1033.25,1032.50,1032.50,660,2022,2682.00
10/13/2004,08:45,1032.50,1032.75,1032.25,1032.50,493,2678,3171.00
10/13/2004,08:46,1032.50,1032.75,1032.00,1032.00,1429,3156,4585.00
10/13/2004,08:47,1032.25,1032.50,1032.00,1032.50,565,1392,1957.00
10/13/2004,08:48,1032.25,1032.50,1032.00,1032.50,848,733,1581.00
10/13/2004,08:49,1032.50,1032.50,1032.00,1032.00,497,1242,1739.00
10/13/2004,08:50,1032.00,1032.25,1031.50,1032.25,1149,2736,3885.00
10/13/2004,08:51,1032.00,1032.25,1031.50,1031.50,584,1732,2316.00
10/13/2004,08:52,1031.50,1032.00,1031.50,1032.00,533,526,1059.00
10/13/2004,08:53,1032.00,1032.50,1031.75,1032.50,2672,591,3263.00
10/13/2004,08:54,1032.50,1032.50,1032.25,1032.50,1393,1224,2617.00
10/13/2004,08:55,1032.25,1032.75,1032.25,1032.50,739,602,1341.00
10/13/2004,08:56,1032.50,1032.75,1032.25,1032.50,1331,1177,2508.00
10/13/2004,08:57,1032.50,1032.75,1032.25,1032.50,246,1000,1246.00
10/13/2004,08:58,1032.50,1032.75,1032.25,1032.75,2119,80,2199.00
10/13/2004,08:59,1032.75,1033.00,1032.25,1033.00,1249,1394,2643.00
10/13/2004,09:00,1032.75,1033.00,1032.00,1032.00,984,2123,3107.00
10/13/2004,09:01,1032.00,1032.50,1032.00,1032.25,356,244,600.00
10/13/2004,09:02,1032.50,1032.50,1032.00,1032.00,119,1042,1161.00
10/13/2004,09:03,1032.00,1032.25,1031.75,1032.00,458,1778,2236.00
10/13/2004,09:04,1032.00,1032.00,1031.75,1031.75,169,496,665.00
10/13/2004,09:05,1031.75,1032.00,1031.50,1031.75,795,1755,2550.00
10/13/2004,09:06,1031.75,1032.00,1031.50,1031.75,1133,983,2116.00
10/13/2004,09:07,1032.00,1032.00,1031.50,1031.75,71,1314,1385.00
10/13/2004,09:08,1031.50,1031.75,1031.00,1031.25,1381,4620,6001.00
10/13/2004,09:09,1031.25,1031.25,1031.00,1031.25,1045,1783,2828.00
10/13/2004,09:10,1031.25,1031.50,1030.75,1031.00,931,2257,3188.00
10/13/2004,09:11,1031.00,1031.25,1030.50,1031.00,1701,3221,4922.00
10/13/2004,09:12,1031.00,1031.25,1031.00,1031.00,349,4718,5067.00
10/13/2004,09:13,1031.00,1031.25,1030.25,1030.25,451,2820,3271.00
10/13/2004,09:14,1030.50,1030.75,1030.25,1030.50,1469,1551,3020.00
10/13/2004,09:15,1030.75,1030.75,1029.75,1030.00,234,4972,5206.00
10/13/2004,09:16,1029.75,1030.00,1029.50,1029.75,1324,2043,3367.00
10/13/2004,09:17,1029.75,1029.75,1029.00,1029.50,1952,5112,7064.00
10/13/2004,09:18,1029.25,1029.50,1028.25,1028.75,1908,4798,6706.00
10/13/2004,09:19,1029.00,1029.00,1027.75,1028.75,2977,2578,5555.00
10/13/2004,09:20,1028.50,1029.00,1028.50,1028.75,2070,1192,3262.00
10/13/2004,09:21,1028.75,1029.50,1028.75,1029.50,3334,617,3951.00
10/13/2004,09:22,1029.50,1029.50,1029.00,1029.25,827,1279,2106.00
10/13/2004,09:23,1029.25,1029.50,1029.25,1029.25,1380,305,1685.00
10/13/2004,09:24,1029.25,1029.75,1029.25,1029.75,1086,100,1186.00
10/13/2004,09:25,1029.75,1029.75,1029.25,1029.25,548,1172,1720.00
10/13/2004,09:26,1029.25,1029.50,1028.75,1028.75,324,2354,2678.00
10/13/2004,09:27,1028.75,1029.00,1028.25,1028.25,851,2295,3146.00
10/13/2004,09:28,1028.50,1028.75,1028.25,1028.50,1446,539,1985.00
10/13/2004,09:29,1028.75,1028.75,1028.25,1028.50,768,2452,3220.00
10/13/2004,09:30,1028.50,1028.50,1027.50,1027.75,806,5985,6791.00
10/13/2004,09:31,1027.75,1028.00,1027.00,1027.25,1185,4397,5582.00
10/13/2004,09:32,1027.25,1027.75,1027.00,1027.75,1928,971,2899.00
10/13/2004,09:33,1027.75,1027.75,1026.25,1026.75,2433,7769,10202.00
10/13/2004,09:34,1026.75,1027.00,1026.25,1026.75,2554,2053,4607.00
10/13/2004,09:35,1026.75,1027.00,1026.50,1026.75,1026,954,1980.00
10/13/2004,09:36,1026.75,1027.50,1026.50,1027.25,2620,44,2664.00
10/13/2004,09:37,1027.25,1027.75,1027.25,1027.75,2631,112,2743.00
10/13/2004,09:38,1027.75,1028.00,1027.00,1028.00,2697,1130,3827.00
10/13/2004,09:39,1027.75,1028.00,1027.75,1027.75,1325,793,2118.00
10/13/2004,09:40,1027.75,1028.00,1027.50,1027.50,820,3945,4765.00
10/13/2004,09:41,1027.50,1027.75,1027.50,1027.75,59,1460,1519.00
10/13/2004,09:42,1027.50,1028.00,1027.50,1028.00,986,263,1249.00
10/13/2004,09:43,1027.75,1028.00,1027.75,1028.00,344,221,565.00
10/13/2004,09:44,1028.00,1028.00,1027.75,1027.75,764,384,1148.00
10/13/2004,09:45,1027.75,1028.00,1027.75,1028.00,203,229,432.00
10/13/2004,09:46,1028.00,1028.25,1027.75,1028.25,3512,1371,4883.00
10/13/2004,09:47,1028.00,1028.25,1027.50,1027.50,634,1342,1976.00
10/13/2004,09:48,1027.50,1027.75,1027.50,1027.75,137,677,814.00
10/13/2004,09:49,1027.75,1027.75,1027.50,1027.50,150,1031,1181.00
10/13/2004,09:50,1027.75,1028.00,1027.25,1028.00,1251,572,1823.00
10/13/2004,09:51,1028.00,1028.25,1027.75,1028.25,1386,178,1564.00
10/13/2004,09:52,1028.25,1028.25,1027.75,1028.00,217,979,1196.00
10/13/2004,09:53,1028.00,1028.75,1028.00,1028.50,3745,676,4421.00
10/13/2004,09:54,1028.50,1028.50,1027.75,1028.00,205,1659,1864.00
10/13/2004,09:55,1028.00,1028.00,1027.75,1027.75,119,212,331.00
10/13/2004,09:56,1028.00,1028.00,1027.75,1027.75,436,80,516.00
10/13/2004,09:57,1027.75,1028.00,1027.50,1027.50,60,1137,1197.00
10/13/2004,09:58,1027.50,1027.75,1027.50,1027.50,236,59,295.00
10/13/2004,09:59,1027.75,1027.75,1027.50,1027.75,76,22,98.00
10/13/2004,10:00,1027.75,1027.75,1027.00,1027.00,306,2678,2984.00
10/13/2004,10:01,1027.00,1027.25,1027.00,1027.25,185,814,999.00
10/13/2004,10:02,1027.25,1027.25,1026.75,1027.25,697,876,1573.00
10/13/2004,10:03,1027.00,1027.25,1027.00,1027.25,164,81,245.00
10/13/2004,10:04,1027.25,1027.25,1027.00,1027.00,181,891,1072.00
10/13/2004,10:05,1027.00,1027.00,1026.75,1027.00,438,1697,2135.00
10/13/2004,10:06,1027.00,1027.00,1025.50,1025.75,932,4854,5786.00
10/13/2004,10:07,1025.75,1026.00,1025.00,1025.25,1348,4884,6232.00
10/13/2004,10:08,1025.50,1025.50,1024.75,1025.00,1444,3288,4732.00
10/13/2004,10:09,1024.75,1025.00,1024.50,1024.75,1763,3787,5550.00
10/13/2004,10:10,1024.75,1025.00,1024.50,1025.00,1481,1829,3310.00
10/13/2004,10:11,1024.75,1025.00,1024.50,1025.00,1368,1084,2452.00
10/13/2004,10:12,1025.00,1025.00,1024.75,1025.00,1925,36,1961.00
10/13/2004,10:13,1025.00,1025.25,1025.00,1025.00,1036,171,1207.00
10/13/2004,10:14,1025.00,1025.25,1024.75,1025.25,301,786,1087.00
10/13/2004,10:15,1025.25,1025.75,1025.25,1025.50,1778,385,2163.00
10/13/2004,10:16,1025.50,1025.75,1025.00,1025.00,579,1338,1917.00
10/13/2004,10:17,1025.00,1025.50,1025.00,1025.25,828,215,1043.00
10/13/2004,10:18,1025.25,1025.50,1025.25,1025.25,991,443,1434.00
10/13/2004,10:19,1025.50,1025.75,1025.25,1025.50,726,436,1162.00
10/13/2004,10:20,1025.50,1025.50,1025.25,1025.25,578,14,592.00
10/13/2004,10:21,1025.50,1025.75,1025.25,1025.50,395,1042,1437.00
10/13/2004,10:22,1025.50,1025.75,1025.25,1025.50,128,1548,1676.00
10/13/2004,10:23,1025.25,1025.50,1024.75,1025.00,291,1495,1786.00
10/13/2004,10:24,1024.75,1025.25,1024.75,1025.00,1181,139,1320.00
10/13/2004,10:25,1025.00,1025.50,1025.00,1025.25,344,97,441.00
10/13/2004,10:26,1025.25,1025.75,1025.25,1025.75,933,81,1014.00
10/13/2004,10:27,1025.75,1026.00,1025.50,1025.50,1725,892,2617.00
10/13/2004,10:28,1025.75,1025.75,1025.50,1025.50,89,81,170.00
10/13/2004,10:29,1025.75,1025.75,1025.50,1025.75,383,85,468.00
10/13/2004,10:30,1025.75,1026.25,1025.50,1026.00,2546,120,2666.00
10/13/2004,10:31,1026.25,1026.50,1026.00,1026.25,1790,2266,4056.00
10/13/2004,10:32,1026.25,1026.50,1025.75,1025.75,501,1318,1819.00
10/13/2004,10:33,1025.75,1026.25,1025.75,1026.25,416,29,445.00
10/13/2004,10:34,1026.00,1026.50,1026.00,1026.25,294,42,336.00
10/13/2004,10:35,1026.50,1026.75,1026.25,1026.50,1530,150,1680.00
10/13/2004,10:36,1026.75,1026.75,1026.25,1026.50,504,859,1363.00
10/13/2004,10:37,1026.25,1026.50,1026.25,1026.50,86,193,279.00
10/13/2004,10:38,1026.25,1026.50,1026.25,1026.25,25,151,176.00
10/13/2004,10:39,1026.50,1026.75,1026.00,1026.00,1035,2571,3606.00
10/13/2004,10:40,1026.25,1026.25,1025.75,1026.25,807,1136,1943.00
10/13/2004,10:41,1026.25,1026.25,1026.00,1026.00,338,140,478.00
10/13/2004,10:42,1026.00,1026.25,1025.75,1026.00,392,1393,1785.00
10/13/2004,10:43,1026.00,1026.50,1025.75,1026.00,175,315,490.00
10/13/2004,10:44,1025.75,1026.00,1025.75,1025.75,428,69,497.00
10/13/2004,10:45,1026.00,1026.00,1025.75,1026.00,126,26,152.00
10/13/2004,10:46,1026.00,1026.00,1025.50,1025.50,45,1284,1329.00
10/13/2004,10:47,1025.50,1025.75,1025.25,1025.75,355,1005,1360.00
10/13/2004,10:48,1025.50,1025.75,1025.25,1025.25,148,872,1020.00
10/13/2004,10:49,1025.50,1025.50,1025.00,1025.25,228,1029,1257.00
10/13/2004,10:50,1025.25,1025.50,1025.00,1025.25,411,305,716.00
10/13/2004,10:51,1025.50,1025.75,1025.25,1025.50,675,155,830.00
10/13/2004,10:52,1025.50,1025.75,1025.50,1025.75,69,275,344.00
10/13/2004,10:53,1025.75,1025.75,1025.25,1025.50,170,651,821.00
10/13/2004,10:54,1025.50,1025.50,1024.50,1024.75,245,2959,3204.00
10/13/2004,10:55,1024.50,1025.00,1024.50,1025.00,272,1040,1312.00
10/13/2004,10:56,1024.75,1025.50,1024.50,1025.50,1360,636,1996.00
10/13/2004,10:57,1025.50,1025.75,1025.25,1025.75,453,64,517.00
10/13/2004,10:58,1025.50,1026.00,1025.50,1026.00,1926,196,2122.00
10/13/2004,10:59,1026.00,1026.00,1025.75,1026.00,156,837,993.00
10/13/2004,11:00,1026.00,1026.00,1025.75,1026.00,211,149,360.00
10/13/2004,11:01,1026.00,1026.00,1025.50,1025.50,236,354,590.00
10/13/2004,11:02,1025.75,1025.75,1025.25,1025.75,149,706,855.00
10/13/2004,11:03,1025.75,1025.75,1025.25,1025.50,36,322,358.00
10/13/2004,11:04,1025.50,1025.50,1024.75,1025.00,138,1395,1533.00
10/13/2004,11:05,1025.00,1025.25,1024.75,1024.75,338,1448,1786.00
10/13/2004,11:06,1024.75,1025.25,1024.50,1025.25,473,231,704.00
10/13/2004,11:07,1025.25,1025.25,1024.75,1025.00,522,514,1036.00
10/13/2004,11:08,1025.00,1025.00,1024.75,1024.75,29,77,106.00
10/13/2004,11:09,1025.00,1025.00,1024.50,1024.75,596,959,1555.00
10/13/2004,11:10,1024.75,1025.75,1024.75,1025.75,1888,273,2161.00
10/13/2004,11:11,1025.75,1025.75,1025.00,1025.00,79,417,496.00
10/13/2004,11:12,1025.00,1025.50,1025.00,1025.25,342,444,786.00
10/13/2004,11:13,1025.25,1025.50,1025.00,1025.00,579,73,652.00
10/13/2004,11:14,1025.00,1025.25,1025.00,1025.25,48,477,525.00
10/13/2004,11:15,1025.00,1025.50,1025.00,1025.25,746,756,1502.00
10/13/2004,11:16,1025.25,1026.25,1025.25,1026.00,2787,98,2885.00
10/13/2004,11:17,1026.00,1026.25,1025.75,1026.25,1115,10,1125.00
10/13/2004,11:18,1026.25,1026.25,1025.75,1025.75,18,489,507.00
10/13/2004,11:19,1025.75,1026.00,1025.50,1025.50,37,687,724.00
10/13/2004,11:20,1025.75,1026.25,1025.50,1026.00,670,114,784.00
10/13/2004,11:21,1026.00,1026.50,1026.00,1026.25,1568,582,2150.00
10/13/2004,11:22,1026.25,1026.50,1026.25,1026.50,601,112,713.00
10/13/2004,11:23,1026.50,1026.50,1026.25,1026.50,114,43,157.00
10/13/2004,11:24,1026.25,1026.50,1026.25,1026.25,69,306,375.00
10/13/2004,11:25,1026.25,1026.50,1026.00,1026.25,16,976,992.00
10/13/2004,11:26,1026.25,1026.25,1026.00,1026.25,29,68,97.00
10/13/2004,11:27,1026.25,1026.25,1026.00,1026.00,351,353,704.00
10/13/2004,11:28,1026.00,1026.25,1025.75,1026.25,363,1241,1604.00
10/13/2004,11:29,1026.00,1026.00,1025.50,1025.50,358,2505,2863.00
10/13/2004,11:30,1025.50,1026.25,1025.50,1026.25,954,86,1040.00
10/13/2004,11:31,1026.00,1026.75,1026.00,1026.50,1240,283,1523.00
10/13/2004,11:32,1026.50,1026.75,1026.50,1026.50,398,141,539.00
10/13/2004,11:33,1026.50,1027.00,1026.50,1026.50,813,501,1314.00
10/13/2004,11:34,1026.75,1026.75,1026.25,1026.50,135,216,351.00
10/13/2004,11:35,1026.50,1027.25,1026.50,1027.00,1816,301,2117.00
10/13/2004,11:36,1027.00,1027.25,1026.50,1027.00,380,951,1331.00
10/13/2004,11:37,1027.00,1027.00,1026.50,1026.50,275,208,483.00
10/13/2004,11:38,1026.50,1026.75,1026.50,1026.50,116,83,199.00
10/13/2004,11:39,1026.50,1026.75,1026.50,1026.50,108,14,122.00
10/13/2004,11:40,1026.75,1026.75,1026.50,1026.75,233,9,242.00
10/13/2004,11:41,1026.75,1026.75,1026.50,1026.50,461,87,548.00
10/13/2004,11:42,1026.50,1026.50,1026.25,1026.25,132,621,753.00
10/13/2004,11:43,1026.25,1026.25,1026.00,1026.00,9,1162,1171.00
10/13/2004,11:44,1025.75,1026.25,1025.75,1026.00,753,459,1212.00
10/13/2004,11:45,1025.75,1026.00,1025.75,1025.75,13,70,83.00
10/13/2004,11:46,1026.00,1026.25,1025.75,1025.75,345,456,801.00
10/13/2004,11:47,1026.00,1026.25,1025.75,1026.00,428,142,570.00
10/13/2004,11:48,1026.00,1026.25,1026.00,1026.25,327,49,376.00
10/13/2004,11:49,1026.50,1026.50,1026.25,1026.50,494,15,509.00
10/13/2004,11:50,1026.50,1026.50,1026.00,1026.25,99,485,584.00
10/13/2004,11:51,1026.25,1026.25,1026.00,1026.25,99,754,853.00
10/13/2004,11:52,1026.25,1026.25,1026.00,1026.25,118,4,122.00
10/13/2004,11:53,1026.25,1026.50,1026.00,1026.50,259,36,295.00
10/13/2004,11:54,1026.50,1026.50,1026.00,1026.00,237,90,327.00
10/13/2004,11:55,1026.00,1026.25,1025.75,1025.75,7,159,166.00
10/13/2004,11:56,1026.00,1026.00,1025.25,1025.25,80,1830,1910.00
10/13/2004,11:57,1025.25,1026.25,1025.00,1026.25,1250,670,1920.00
10/13/2004,11:58,1026.25,1026.25,1026.00,1026.00,63,411,474.00
10/13/2004,11:59,1026.25,1026.25,1026.00,1026.25,12,92,104.00
10/13/2004,12:00,1026.25,1026.25,1026.00,1026.00,15,111,126.00
10/13/2004,12:01,1026.00,1026.25,1025.50,1025.75,123,1150,1273.00
10/13/2004,12:02,1025.75,1025.75,1025.50,1025.75,139,691,830.00
10/13/2004,12:03,1025.50,1026.50,1025.50,1026.25,1602,59,1661.00
10/13/2004,12:04,1026.50,1026.50,1026.00,1026.50,326,338,664.00
10/13/2004,12:05,1026.25,1026.75,1026.00,1026.25,891,383,1274.00
10/13/2004,12:06,1026.25,1026.50,1025.75,1025.75,26,325,351.00
10/13/2004,12:07,1026.00,1026.25,1026.00,1026.25,350,8,358.00
10/13/2004,12:08,1026.25,1026.25,1026.00,1026.25,142,1,143.00
10/13/2004,12:09,1026.25,1026.25,1025.75,1026.00,75,156,231.00
10/13/2004,12:10,1026.00,1026.25,1026.00,1026.00,64,70,134.00
10/13/2004,12:11,1026.00,1026.00,1025.50,1025.75,61,711,772.00
10/13/2004,12:12,1025.50,1025.75,1025.50,1025.50,54,110,164.00
10/13/2004,12:13,1025.75,1025.75,1025.50,1025.75,191,113,304.00
10/13/2004,12:14,1025.75,1026.00,1025.50,1025.75,125,47,172.00
10/13/2004,12:15,1025.75,1026.25,1025.75,1026.00,243,132,375.00
10/13/2004,12:16,1026.00,1026.25,1025.75,1025.75,23,274,297.00
10/13/2004,12:17,1025.75,1026.00,1025.50,1025.50,6,137,143.00
10/13/2004,12:18,1025.50,1025.50,1025.25,1025.25,34,492,526.00
10/13/2004,12:19,1025.25,1025.50,1025.25,1025.50,463,330,793.00
10/13/2004,12:20,1025.50,1025.50,1025.25,1025.50,97,205,302.00
10/13/2004,12:21,1025.50,1025.50,1024.75,1025.00,261,1401,1662.00
10/13/2004,12:22,1025.00,1025.25,1024.75,1025.00,143,217,360.00
10/13/2004,12:23,1024.75,1025.00,1024.50,1024.50,252,1018,1270.00
10/13/2004,12:24,1024.50,1024.75,1023.75,1023.75,521,3405,3926.00
10/13/2004,12:25,1024.00,1024.25,1023.75,1024.00,1283,537,1820.00
10/13/2004,12:26,1023.75,1024.00,1023.50,1023.50,160,1333,1493.00
10/13/2004,12:27,1023.50,1024.00,1023.50,1024.00,832,312,1144.00
10/13/2004,12:28,1023.75,1024.00,1023.00,1023.25,1065,3623,4688.00
10/13/2004,12:29,1023.00,1023.00,1022.00,1022.00,1513,3593,5106.00
10/13/2004,12:30,1022.00,1022.25,1020.75,1021.00,2020,5800,7820.00
10/13/2004,12:31,1020.75,1021.50,1020.25,1021.50,3664,3060,6724.00
10/13/2004,12:32,1021.50,1021.75,1020.75,1020.75,1144,1655,2799.00
10/13/2004,12:33,1021.00,1021.00,1019.25,1019.25,1749,7115,8864.00
10/13/2004,12:34,1019.25,1020.50,1019.00,1020.25,2279,2395,4674.00
10/13/2004,12:35,1020.25,1020.75,1020.25,1020.50,1568,635,2203.00
10/13/2004,12:36,1020.50,1021.25,1020.50,1021.00,2426,613,3039.00
10/13/2004,12:37,1021.00,1021.25,1020.25,1020.75,878,2490,3368.00
10/13/2004,12:38,1020.50,1021.00,1020.50,1020.75,680,189,869.00
10/13/2004,12:39,1021.00,1021.25,1020.75,1021.25,1315,145,1460.00
10/13/2004,12:40,1021.00,1021.25,1020.50,1020.50,323,1136,1459.00
10/13/2004,12:41,1020.50,1020.75,1020.25,1020.75,618,1439,2057.00
10/13/2004,12:42,1020.50,1020.75,1020.25,1020.25,432,1137,1569.00
10/13/2004,12:43,1020.50,1020.50,1019.75,1020.50,733,2346,3079.00
10/13/2004,12:44,1020.25,1020.50,1019.75,1019.75,726,1529,2255.00
10/13/2004,12:45,1019.75,1020.50,1019.75,1020.00,719,548,1267.00
10/13/2004,12:46,1020.25,1020.25,1019.50,1020.00,979,988,1967.00
10/13/2004,12:47,1020.00,1020.25,1020.00,1020.25,74,415,489.00
10/13/2004,12:48,1020.25,1020.50,1019.50,1019.75,1194,1720,2914.00
10/13/2004,12:49,1020.00,1020.25,1019.50,1019.50,648,1233,1881.00
10/13/2004,12:50,1019.75,1019.75,1019.25,1019.25,731,2379,3110.00
10/13/2004,12:51,1019.50,1019.50,1018.50,1018.50,469,3520,3989.00
10/13/2004,12:52,1018.50,1019.00,1018.50,1019.00,1189,1016,2205.00
10/13/2004,12:53,1019.00,1019.50,1018.75,1019.00,1154,1250,2404.00
10/13/2004,12:54,1019.00,1019.00,1018.25,1018.75,779,1900,2679.00
10/13/2004,12:55,1019.00,1019.00,1018.25,1018.50,313,1787,2100.00
10/13/2004,12:56,1018.50,1018.75,1017.75,1018.25,1602,3673,5275.00
10/13/2004,12:57,1018.00,1018.25,1017.00,1017.50,2415,3490,5905.00
10/13/2004,12:58,1017.75,1018.25,1017.25,1018.00,2700,1243,3943.00
10/13/2004,12:59,1018.25,1018.50,1017.75,1018.25,2083,1413,3496.00
10/13/2004,13:00,1018.25,1018.75,1018.00,1018.50,1265,198,1463.00
10/13/2004,13:01,1018.75,1018.75,1018.25,1018.25,727,1541,2268.00
10/13/2004,13:02,1018.25,1018.75,1018.25,1018.50,923,828,1751.00
10/13/2004,13:03,1018.50,1018.75,1018.00,1018.00,842,1399,2241.00
10/13/2004,13:04,1018.00,1018.50,1018.00,1018.50,747,776,1523.00
10/13/2004,13:05,1018.50,1018.50,1018.25,1018.25,1059,693,1752.00
10/13/2004,13:06,1018.00,1018.50,1018.00,1018.50,1328,275,1603.00
10/13/2004,13:07,1018.50,1019.00,1018.50,1019.00,1498,440,1938.00
10/13/2004,13:08,1018.75,1019.25,1018.75,1019.00,757,407,1164.00
10/13/2004,13:09,1019.00,1019.50,1019.00,1019.50,1121,555,1676.00
10/13/2004,13:10,1019.50,1019.50,1019.00,1019.50,867,1287,2154.00
10/13/2004,13:11,1019.50,1019.50,1019.25,1019.50,1050,268,1318.00
10/13/2004,13:12,1019.50,1019.50,1018.75,1019.00,649,1717,2366.00
10/13/2004,13:13,1019.00,1019.25,1018.75,1019.25,829,392,1221.00
10/13/2004,13:14,1019.25,1019.50,1019.00,1019.00,516,433,949.00
10/13/2004,13:15,1019.00,1019.25,1019.00,1019.25,135,45,180.00
10/13/2004,13:16,1019.25,1019.50,1019.00,1019.25,820,1333,2153.00
10/13/2004,13:17,1019.50,1019.50,1019.25,1019.25,118,273,391.00
10/13/2004,13:18,1019.50,1019.50,1019.00,1019.25,135,655,790.00
10/13/2004,13:19,1019.00,1019.50,1019.00,1019.50,1326,108,1434.00
10/13/2004,13:20,1019.50,1020.00,1019.25,1019.75,1247,707,1954.00
10/13/2004,13:21,1019.75,1020.00,1019.50,1019.50,533,1442,1975.00
10/13/2004,13:22,1019.50,1019.75,1019.25,1019.50,316,366,682.00
10/13/2004,13:23,1019.75,1019.75,1019.50,1019.50,14,450,464.00
10/13/2004,13:24,1019.50,1019.75,1019.50,1019.75,594,113,707.00
10/13/2004,13:25,1019.75,1020.00,1019.50,1019.75,451,196,647.00
10/13/2004,13:26,1019.75,1020.00,1019.00,1019.00,144,2200,2344.00
10/13/2004,13:27,1019.00,1019.25,1019.00,1019.00,928,561,1489.00
10/13/2004,13:28,1019.00,1019.25,1019.00,1019.25,89,69,158.00
10/13/2004,13:29,1019.00,1019.25,1018.75,1018.75,441,1014,1455.00
10/13/2004,13:30,1018.75,1019.00,1018.25,1018.50,932,1802,2734.00
10/13/2004,13:31,1018.75,1019.00,1018.50,1019.00,756,362,1118.00
10/13/2004,13:32,1019.00,1019.25,1018.75,1019.25,939,43,982.00
10/13/2004,13:33,1019.25,1019.25,1018.75,1019.00,558,432,990.00
10/13/2004,13:34,1019.00,1019.25,1018.75,1019.00,223,115,338.00
10/13/2004,13:35,1019.25,1019.50,1019.25,1019.25,287,129,416.00
10/13/2004,13:36,1019.25,1019.25,1019.00,1019.00,99,941,1040.00
10/13/2004,13:37,1019.00,1019.00,1018.75,1018.75,54,388,442.00
10/13/2004,13:38,1018.75,1019.25,1018.50,1019.00,885,712,1597.00
10/13/2004,13:39,1019.00,1019.50,1019.00,1019.50,673,172,845.00
10/13/2004,13:40,1019.50,1019.50,1019.25,1019.25,137,137,274.00
10/13/2004,13:41,1019.25,1019.50,1019.25,1019.50,1010,79,1089.00
10/13/2004,13:42,1019.50,1020.00,1019.25,1020.00,1446,206,1652.00
10/13/2004,13:43,1020.00,1020.25,1019.75,1020.25,1367,85,1452.00
10/13/2004,13:44,1020.25,1020.50,1020.00,1020.25,2072,860,2932.00
10/13/2004,13:45,1020.25,1020.75,1020.25,1020.25,1466,364,1830.00
10/13/2004,13:46,1020.25,1020.50,1020.25,1020.25,815,330,1145.00
10/13/2004,13:47,1020.25,1020.50,1020.00,1020.50,606,442,1048.00
10/13/2004,13:48,1020.50,1020.50,1020.00,1020.25,281,701,982.00
10/13/2004,13:49,1020.25,1020.75,1020.25,1020.75,1848,268,2116.00
10/13/2004,13:50,1020.75,1021.25,1020.50,1021.00,2294,355,2649.00
10/13/2004,13:51,1021.00,1021.25,1020.25,1020.25,292,2361,2653.00
10/13/2004,13:52,1020.25,1020.50,1020.00,1020.25,531,919,1450.00
10/13/2004,13:53,1020.00,1020.50,1020.00,1020.25,416,532,948.00
10/13/2004,13:54,1020.00,1020.50,1020.00,1020.25,511,13,524.00
10/13/2004,13:55,1020.25,1020.50,1020.25,1020.25,404,31,435.00
10/13/2004,13:56,1020.25,1020.50,1020.25,1020.25,30,823,853.00
10/13/2004,13:57,1020.25,1020.50,1020.00,1020.00,407,895,1302.00
10/13/2004,13:58,1020.25,1020.25,1019.75,1019.75,249,826,1075.00
10/13/2004,13:59,1020.00,1020.00,1019.50,1019.50,109,1457,1566.00
10/13/2004,14:00,1019.50,1020.00,1019.50,1019.75,589,723,1312.00
10/13/2004,14:01,1019.75,1020.25,1019.75,1020.00,886,286,1172.00
10/13/2004,14:02,1020.25,1021.25,1020.25,1020.75,2038,1070,3108.00
10/13/2004,14:03,1020.75,1020.75,1020.25,1020.75,313,536,849.00
10/13/2004,14:04,1020.75,1021.00,1020.75,1021.00,464,20,484.00
10/13/2004,14:05,1021.00,1021.25,1020.50,1020.50,818,980,1798.00
10/13/2004,14:06,1020.50,1020.75,1020.25,1020.25,32,868,900.00
10/13/2004,14:07,1020.50,1020.50,1020.00,1020.00,651,1851,2502.00
10/13/2004,14:08,1020.00,1020.75,1019.75,1020.50,896,233,1129.00
10/13/2004,14:09,1020.50,1020.75,1020.50,1020.50,556,339,895.00
10/13/2004,14:10,1020.50,1020.75,1020.25,1020.75,88,86,174.00
10/13/2004,14:11,1020.75,1021.25,1020.50,1021.25,816,79,895.00
10/13/2004,14:12,1021.00,1021.25,1020.00,1020.00,110,1597,1707.00
10/13/2004,14:13,1020.00,1020.25,1019.75,1020.00,751,937,1688.00
10/13/2004,14:14,1019.75,1020.25,1019.75,1020.00,867,138,1005.00
10/13/2004,14:15,1020.00,1020.00,1019.50,1019.75,697,897,1594.00
10/13/2004,14:16,1019.75,1020.00,1019.75,1019.75,5,572,577.00
10/13/2004,14:17,1020.00,1020.75,1019.75,1020.50,1780,272,2052.00
10/13/2004,14:18,1020.50,1020.50,1020.00,1020.50,382,1014,1396.00
10/13/2004,14:19,1020.25,1020.50,1020.25,1020.50,26,123,149.00
10/13/2004,14:20,1020.25,1020.50,1020.00,1020.25,240,514,754.00
10/13/2004,14:21,1020.25,1020.25,1019.75,1019.75,76,535,611.00
10/13/2004,14:22,1020.00,1020.00,1019.75,1020.00,137,66,203.00
10/13/2004,14:23,1020.00,1020.00,1019.50,1019.75,812,1684,2496.00
10/13/2004,14:24,1019.50,1019.50,1019.00,1019.00,153,1935,2088.00
10/13/2004,14:25,1019.25,1019.50,1019.00,1019.25,920,191,1111.00
10/13/2004,14:26,1019.25,1019.50,1019.25,1019.25,1912,235,2147.00
10/13/2004,14:27,1019.50,1019.50,1018.75,1019.00,144,1452,1596.00
10/13/2004,14:28,1019.00,1019.00,1018.25,1018.50,353,2504,2857.00
10/13/2004,14:29,1018.25,1019.00,1018.25,1018.75,1402,1128,2530.00
10/13/2004,14:30,1018.75,1019.00,1018.75,1019.00,502,511,1013.00
10/13/2004,14:31,1018.75,1019.25,1018.75,1019.00,559,640,1199.00
10/13/2004,14:32,1019.00,1019.25,1018.75,1019.00,153,1217,1370.00
10/13/2004,14:33,1019.00,1019.25,1018.75,1019.00,646,704,1350.00
10/13/2004,14:34,1019.00,1019.50,1019.00,1019.25,565,297,862.00
10/13/2004,14:35,1019.25,1019.25,1019.00,1019.00,22,369,391.00
10/13/2004,14:36,1019.25,1019.25,1019.00,1019.25,124,854,978.00
10/13/2004,14:37,1019.00,1019.50,1019.00,1019.25,530,186,716.00
10/13/2004,14:38,1019.50,1020.00,1019.50,1019.75,1425,610,2035.00
10/13/2004,14:39,1019.50,1020.00,1019.50,1019.75,457,383,840.00
10/13/2004,14:40,1020.00,1020.25,1019.75,1020.25,995,95,1090.00
10/13/2004,14:41,1020.00,1021.00,1020.00,1020.50,4029,656,4685.00
10/13/2004,14:42,1020.50,1021.25,1020.25,1021.00,1940,513,2453.00
10/13/2004,14:43,1021.00,1021.00,1020.75,1020.75,135,828,963.00
10/13/2004,14:44,1020.75,1021.00,1020.50,1021.00,260,588,848.00
10/13/2004,14:45,1020.75,1021.00,1020.75,1020.75,51,265,316.00
10/13/2004,14:46,1020.75,1021.50,1020.75,1021.25,2015,603,2618.00
10/13/2004,14:47,1021.25,1021.75,1021.00,1021.25,2762,1755,4517.00
10/13/2004,14:48,1021.25,1021.75,1021.25,1021.50,712,676,1388.00
10/13/2004,14:49,1021.25,1022.25,1021.25,1021.75,1688,1098,2786.00
10/13/2004,14:50,1021.75,1022.00,1021.75,1021.75,888,916,1804.00
10/13/2004,14:51,1021.75,1022.00,1021.75,1022.00,434,58,492.00
10/13/2004,14:52,1022.00,1022.00,1021.25,1021.25,805,2254,3059.00
10/13/2004,14:53,1021.25,1021.50,1021.00,1021.25,447,639,1086.00
10/13/2004,14:54,1021.00,1021.25,1020.75,1021.25,1182,1029,2211.00
10/13/2004,14:55,1021.25,1021.50,1021.00,1021.00,223,507,730.00
10/13/2004,14:56,1021.00,1021.50,1021.00,1021.50,1821,109,1930.00
10/13/2004,14:57,1021.50,1021.50,1021.00,1021.25,553,901,1454.00
10/13/2004,14:58,1021.25,1021.25,1020.75,1020.75,87,954,1041.00
10/13/2004,14:59,1020.75,1021.00,1020.75,1020.75,287,393,680.00
10/13/2004,15:00,1020.75,1021.00,1020.75,1020.75,1178,1667,2845.00
10/13/2004,15:01,1020.75,1021.00,1020.25,1020.75,3176,2981,6157.00
10/13/2004,15:02,1020.50,1021.00,1020.25,1020.25,1168,1961,3129.00
10/13/2004,15:03,1020.50,1020.50,1019.75,1020.00,409,2423,2832.00
10/13/2004,15:04,1020.00,1020.50,1020.00,1020.50,810,444,1254.00
10/13/2004,15:05,1020.50,1020.75,1020.25,1020.75,1736,162,1898.00
10/13/2004,15:06,1020.75,1020.75,1020.25,1020.25,741,1069,1810.00
10/13/2004,15:07,1020.25,1020.50,1019.75,1020.00,553,1391,1944.00
10/13/2004,15:08,1020.00,1020.25,1019.50,1020.00,1461,1399,2860.00
10/13/2004,15:09,1020.00,1020.00,1019.50,1019.75,968,637,1605.00
10/13/2004,15:10,1019.75,1020.25,1019.75,1020.00,1213,288,1501.00
10/13/2004,15:11,1020.00,1020.50,1019.75,1020.50,1431,793,2224.00
10/13/2004,15:12,1020.25,1020.75,1020.00,1020.25,756,741,1497.00
10/13/2004,15:13,1020.25,1020.25,1019.75,1019.75,733,941,1674.00
10/13/2004,15:14,1019.75,1020.00,1019.50,1019.75,1065,671,1736.00
10/13/2004,15:15,1019.75,1020.00,1019.25,1019.25,2941,1309,4250.00
10/13/2004,15:16,1019.25,1019.50,1019.25,1019.50,20,7,27.00
10/13/2004,15:31,1019.50,1019.50,1018.75,1019.00,243,412,655.00
10/13/2004,15:32,1019.00,1019.25,1019.00,1019.25,82,3,85.00
10/13/2004,15:33,1019.25,1019.50,1019.25,1019.50,462,141,603.00
10/13/2004,15:34,1019.50,1019.50,1019.25,1019.50,152,1,153.00
10/13/2004,15:35,1019.50,1019.50,1019.25,1019.25,4,101,105.00
10/13/2004,15:36,1019.25,1020.00,1019.25,1020.00,164,19,183.00
10/13/2004,15:37,1019.75,1019.75,1019.50,1019.50,1,168,169.00
10/13/2004,15:38,1019.75,1020.00,1019.50,1019.50,36,31,67.00
10/13/2004,15:39,1019.50,1020.00,1019.50,1020.00,127,20,147.00
10/13/2004,15:40,1019.75,1020.00,1019.75,1019.75,1,47,48.00
10/13/2004,15:41,1019.75,1020.00,1019.75,1020.00,23,3,26.00
10/13/2004,15:42,1019.75,1020.00,1019.75,1020.00,2,8,10.00
10/13/2004,15:43,1020.00,1020.25,1020.00,1020.00,197,85,282.00
10/13/2004,15:44,1020.00,1020.25,1020.00,1020.00,1,34,35.00
10/13/2004,15:45,1020.00,1020.25,1020.00,1020.25,28,18,46.00
10/13/2004,15:46,1020.25,1020.50,1020.25,1020.50,216,0,216.00
10/13/2004,15:47,1020.50,1020.75,1020.50,1020.50,89,24,113.00
10/13/2004,15:48,1020.50,1020.75,1020.50,1020.75,2,2,4.00
10/13/2004,15:49,1020.75,1020.75,1020.75,1020.75,211,0,211.00
10/13/2004,15:50,1020.50,1020.50,1020.00,1020.00,0,228,228.00
10/13/2004,15:51,1020.00,1020.00,1019.75,1019.75,137,217,354.00
10/13/2004,15:52,1019.75,1019.75,1019.50,1019.50,51,62,113.00
10/13/2004,15:53,1019.50,1019.50,1019.25,1019.50,35,52,87.00
10/13/2004,15:54,1019.50,1019.50,1019.50,1019.50,40,0,40.00
10/13/2004,15:55,1019.25,1019.50,1018.50,1018.50,63,163,226.00
10/13/2004,15:56,1018.50,1019.00,1018.50,1019.00,116,6,122.00
10/13/2004,15:57,1019.00,1019.00,1018.75,1019.00,67,21,88.00
10/13/2004,15:58,1019.25,1019.25,1019.25,1019.25,4,0,4.00
10/13/2004,15:59,1019.00,1019.25,1019.00,1019.00,1,23,24.00
10/13/2004,16:00,1019.25,1019.25,1019.00,1019.00,7,39,46.00
10/13/2004,17:01,1018.75,1019.00,1018.50,1018.50,77,48,125.00
10/13/2004,17:02,1018.75,1018.75,1018.25,1018.25,6,45,51.00
10/13/2004,17:03,1018.25,1018.50,1018.25,1018.25,2,19,21.00
10/13/2004,17:04,1018.25,1018.50,1018.25,1018.25,18,4,22.00
10/13/2004,17:05,1018.50,1018.50,1018.50,1018.50,13,0,13.00
10/13/2004,17:06,1018.50,1018.50,1018.25,1018.25,1,1,2.00
10/13/2004,17:07,1018.50,1018.50,1018.50,1018.50,2,0,2.00
10/13/2004,17:08,1018.50,1018.50,1018.50,1018.50,17,0,17.00
10/13/2004,17:09,1018.50,1018.50,1018.50,1018.50,58,0,58.00
10/13/2004,17:10,1018.75,1018.75,1018.75,1018.75,13,0,13.00
10/13/2004,17:11,1018.50,1018.50,1018.50,1018.50,0,17,17.00
10/13/2004,17:12,1018.50,1018.50,1018.25,1018.25,0,21,21.00
10/13/2004,17:13,1018.25,1018.25,1018.00,1018.00,0,8,8.00
10/13/2004,17:14,1018.00,1018.25,1018.00,1018.00,3,3,6.00
10/13/2004,17:15,1018.00,1018.25,1018.00,1018.25,15,36,51.00
10/13/2004,17:17,1018.00,1018.25,1018.00,1018.00,1,32,33.00
10/13/2004,17:18,1018.00,1018.00,1018.00,1018.00,0,19,19.00
10/13/2004,17:19,1018.00,1018.00,1018.00,1018.00,0,41,41.00
10/13/2004,17:20,1018.00,1018.00,1018.00,1018.00,0,5,5.00
10/13/2004,17:21,1018.00,1018.25,1018.00,1018.00,2,32,34.00
10/13/2004,17:23,1018.00,1018.00,1018.00,1018.00,0,3,3.00
10/13/2004,17:25,1018.00,1018.25,1018.00,1018.25,1,25,26.00
10/13/2004,17:26,1018.00,1018.00,1018.00,1018.00,0,7,7.00
10/13/2004,17:27,1018.00,1018.00,1018.00,1018.00,0,1,1.00
10/13/2004,17:28,1018.00,1018.00,1017.75,1018.00,1,2,3.00
10/13/2004,17:29,1017.75,1018.00,1017.75,1018.00,18,2,20.00
10/13/2004,17:30,1018.00,1018.00,1017.75,1017.75,2,118,120.00
10/13/2004,17:31,1017.75,1017.75,1017.75,1017.75,0,23,23.00
10/13/2004,17:32,1017.75,1017.75,1017.75,1017.75,0,35,35.00
10/13/2004,17:33,1017.75,1017.75,1017.75,1017.75,0,19,19.00
10/13/2004,17:34,1017.75,1017.75,1017.75,1017.75,0,10,10.00
10/13/2004,17:35,1017.75,1018.00,1017.50,1017.75,6,19,25.00
10/13/2004,17:36,1017.75,1017.75,1017.75,1017.75,15,0,15.00
10/13/2004,17:37,1017.75,1017.75,1017.50,1017.50,4,5,9.00
10/13/2004,17:38,1017.75,1017.75,1017.50,1017.75,18,1,19.00
10/13/2004,17:39,1017.50,1017.75,1017.50,1017.75,1,26,27.00
10/13/2004,17:40,1017.75,1017.75,1017.75,1017.75,8,0,8.00
10/13/2004,17:41,1017.75,1018.00,1017.50,1017.75,7,70,77.00
10/13/2004,17:42,1017.75,1017.75,1017.75,1017.75,3,0,3.00
10/13/2004,17:43,1017.75,1017.75,1017.50,1017.75,14,6,20.00
10/13/2004,17:44,1017.75,1018.00,1017.75,1018.00,3,0,3.00
10/13/2004,17:45,1017.75,1017.75,1017.75,1017.75,0,15,15.00
10/13/2004,17:47,1017.75,1017.75,1017.75,1017.75,0,6,6.00
10/13/2004,17:48,1018.00,1018.00,1018.00,1018.00,1,0,1.00
10/13/2004,17:49,1017.75,1017.75,1017.75,1017.75,0,11,11.00
10/13/2004,17:51,1017.75,1017.75,1017.50,1017.75,3,10,13.00
10/13/2004,17:52,1017.75,1017.75,1017.50,1017.75,7,11,18.00
10/13/2004,17:53,1017.75,1017.75,1017.75,1017.75,1,0,1.00
10/13/2004,17:55,1017.75,1017.75,1017.75,1017.75,7,0,7.00
10/13/2004,17:56,1017.75,1017.75,1017.75,1017.75,1,0,1.00
10/13/2004,17:57,1017.75,1018.00,1017.75,1018.00,31,0,31.00
10/13/2004,17:58,1017.75,1017.75,1017.50,1017.75,6,16,22.00
10/13/2004,18:00,1017.75,1017.75,1017.75,1017.75,1,0,1.00
10/13/2004,18:02,1018.00,1018.00,1018.00,1018.00,5,0,5.00
10/13/2004,18:03,1018.00,1018.00,1018.00,1018.00,23,0,23.00
10/13/2004,18:04,1018.25,1018.25,1018.25,1018.25,1,0,1.00
10/13/2004,18:05,1018.25,1018.25,1018.25,1018.25,5,0,5.00
10/13/2004,18:06,1018.25,1018.25,1018.00,1018.00,4,1,5.00
10/13/2004,18:07,1018.25,1018.25,1018.25,1018.25,3,0,3.00
10/13/2004,18:09,1018.25,1018.25,1018.00,1018.00,7,3,10.00
10/13/2004,18:10,1018.25,1018.25,1018.25,1018.25,19,0,19.00
10/13/2004,18:11,1018.25,1018.50,1018.25,1018.25,25,1,26.00
10/13/2004,18:12,1018.50,1018.75,1018.50,1018.75,39,0,39.00
10/13/2004,18:13,1018.75,1018.75,1018.50,1018.50,15,1,16.00
10/13/2004,18:15,1018.50,1018.75,1018.50,1018.75,15,1,16.00
10/13/2004,18:16,1018.75,1018.75,1018.75,1018.75,5,0,5.00
10/13/2004,18:17,1018.75,1018.75,1018.75,1018.75,1,0,1.00
10/13/2004,18:18,1018.75,1018.75,1018.75,1018.75,10,0,10.00
10/13/2004,18:19,1018.50,1018.50,1018.50,1018.50,0,31,31.00
10/13/2004,18:20,1018.50,1018.50,1018.50,1018.50,0,32,32.00
10/13/2004,18:22,1018.25,1018.25,1018.25,1018.25,0,4,4.00
10/13/2004,18:23,1018.25,1018.25,1018.25,1018.25,0,55,55.00
10/13/2004,18:26,1018.00,1018.25,1018.00,1018.25,1,25,26.00
10/13/2004,18:27,1018.25,1018.25,1018.25,1018.25,1,0,1.00
10/13/2004,18:28,1018.00,1018.00,1018.00,1018.00,0,40,40.00
10/13/2004,18:29,1018.25,1018.25,1018.25,1018.25,2,0,2.00
10/13/2004,18:31,1018.00,1018.25,1018.00,1018.25,1,1,2.00
10/13/2004,18:32,1018.00,1018.00,1018.00,1018.00,0,10,10.00
10/13/2004,18:33,1018.00,1018.00,1018.00,1018.00,0,2,2.00
10/13/2004,18:34,1018.00,1018.00,1018.00,1018.00,0,11,11.00
10/13/2004,18:36,1018.00,1018.00,1018.00,1018.00,0,1,1.00
10/13/2004,18:37,1017.75,1018.00,1017.75,1018.00,10,15,25.00
10/13/2004,18:38,1017.75,1018.00,1017.75,1017.75,1,7,8.00
10/13/2004,18:39,1017.75,1017.75,1017.75,1017.75,0,66,66.00
10/13/2004,18:40,1017.75,1017.75,1017.50,1017.75,2,20,22.00
10/13/2004,18:42,1018.00,1018.00,1018.00,1018.00,1,0,1.00
10/13/2004,18:43,1018.00,1018.00,1018.00,1018.00,1,0,1.00
10/13/2004,18:44,1018.00,1018.00,1018.00,1018.00,1,0,1.00
10/13/2004,18:45,1017.75,1018.00,1017.75,1017.75,2,4,6.00
10/13/2004,18:46,1017.75,1017.75,1017.75,1017.75,0,4,4.00
10/13/2004,18:47,1017.75,1017.75,1017.75,1017.75,0,1,1.00
10/13/2004,18:48,1018.00,1018.00,1017.75,1017.75,1,3,4.00
10/13/2004,18:51,1017.75,1018.00,1017.75,1018.00,3,1,4.00
10/13/2004,18:54,1018.00,1018.00,1018.00,1018.00,46,0,46.00
10/13/2004,18:56,1018.25,1018.25,1018.25,1018.25,3,0,3.00
10/13/2004,18:57,1018.25,1018.25,1018.25,1018.25,6,0,6.00
10/13/2004,18:58,1018.25,1018.25,1018.25,1018.25,2,0,2.00
10/13/2004,19:01,1018.25,1018.25,1018.25,1018.25,9,0,9.00
10/13/2004,19:02,1018.25,1018.25,1018.25,1018.25,20,0,20.00
10/13/2004,19:04,1018.25,1018.25,1018.25,1018.25,52,0,52.00
10/13/2004,19:05,1018.25,1018.25,1018.25,1018.25,9,0,9.00
10/13/2004,19:08,1018.25,1018.50,1018.25,1018.50,4,0,4.00
10/13/2004,19:11,1018.25,1018.25,1018.25,1018.25,0,16,16.00
10/13/2004,19:13,1018.25,1018.25,1018.25,1018.25,0,1,1.00
10/13/2004,19:14,1018.25,1018.25,1018.25,1018.25,0,25,25.00
10/13/2004,19:15,1018.25,1018.25,1018.25,1018.25,0,54,54.00
10/13/2004,19:16,1018.50,1018.50,1018.50,1018.50,1,0,1.00
10/13/2004,19:17,1018.50,1018.50,1018.25,1018.25,2,1,3.00
10/13/2004,19:19,1018.25,1018.25,1018.25,1018.25,0,1,1.00
10/13/2004,19:23,1018.50,1018.50,1018.50,1018.50,2,0,2.00
10/13/2004,19:28,1018.50,1018.50,1018.50,1018.50,66,0,66.00
10/13/2004,19:29,1018.75,1018.75,1018.75,1018.75,1,0,1.00
10/13/2004,19:30,1018.50,1018.50,1018.50,1018.50,0,2,2.00
10/13/2004,19:31,1018.50,1018.50,1018.50,1018.50,0,3,3.00
10/13/2004,19:33,1018.50,1018.50,1018.50,1018.50,0,51,51.00
10/13/2004,19:35,1018.75,1018.75,1018.75,1018.75,1,0,1.00
10/13/2004,19:36,1018.50,1018.50,1018.25,1018.50,30,42,72.00
10/13/2004,19:37,1018.50,1018.50,1018.25,1018.50,20,2,22.00
10/13/2004,19:38,1018.50,1018.50,1018.50,1018.50,5,0,5.00
10/13/2004,19:39,1018.50,1018.50,1018.50,1018.50,4,0,4.00
10/13/2004,19:40,1018.75,1018.75,1018.75,1018.75,1,0,1.00
10/13/2004,19:42,1018.75,1018.75,1018.50,1018.50,15,1,16.00
10/13/2004,19:45,1018.50,1018.50,1018.50,1018.50,0,1,1.00
10/13/2004,19:48,1018.75,1018.75,1018.75,1018.75,5,0,5.00
10/13/2004,19:49,1018.50,1018.75,1018.50,1018.75,5,1,6.00
10/13/2004,19:50,1018.75,1018.75,1018.50,1018.75,17,10,27.00
10/13/2004,19:51,1018.75,1018.75,1018.75,1018.75,5,0,5.00
10/13/2004,19:52,1018.75,1018.75,1018.75,1018.75,1,0,1.00
10/13/2004,19:54,1018.50,1018.50,1018.50,1018.50,0,10,10.00
10/13/2004,19:55,1018.50,1018.50,1018.50,1018.50,0,11,11.00
10/13/2004,19:58,1018.50,1018.50,1018.50,1018.50,0,14,14.00
10/13/2004,19:59,1018.50,1018.50,1018.50,1018.50,0,1,1.00
10/13/2004,20:01,1018.50,1018.50,1018.50,1018.50,0,10,10.00
10/13/2004,20:02,1018.50,1018.50,1018.50,1018.50,0,7,7.00
10/13/2004,20:08,1018.50,1018.50,1018.50,1018.50,0,1,1.00
10/13/2004,20:11,1018.25,1018.25,1018.25,1018.25,0,1,1.00
10/13/2004,20:14,1018.25,1018.25,1018.25,1018.25,0,1,1.00
10/13/2004,20:15,1018.25,1018.25,1018.25,1018.25,0,15,15.00
10/13/2004,20:16,1018.25,1018.25,1018.25,1018.25,0,8,8.00
10/13/2004,20:17,1018.25,1018.25,1018.25,1018.25,0,2,2.00
10/13/2004,20:22,1018.50,1018.50,1018.50,1018.50,2,0,2.00
10/13/2004,20:23,1018.50,1018.50,1018.50,1018.50,3,0,3.00
10/13/2004,20:24,1018.50,1018.50,1018.50,1018.50,1,0,1.00
10/13/2004,20:25,1018.50,1018.50,1018.50,1018.50,6,0,6.00
10/13/2004,20:26,1018.50,1018.50,1018.50,1018.50,2,0,2.00
10/13/2004,20:27,1018.50,1018.50,1018.50,1018.50,2,0,2.00
10/13/2004,20:28,1018.50,1018.50,1018.50,1018.50,12,0,12.00
10/13/2004,20:29,1018.50,1018.50,1018.50,1018.50,1,0,1.00
10/13/2004,20:31,1018.50,1018.50,1018.50,1018.50,13,0,13.00
10/13/2004,20:32,1018.75,1018.75,1018.75,1018.75,8,0,8.00
10/13/2004,20:34,1018.75,1019.00,1018.75,1018.75,11,1,12.00
10/13/2004,20:35,1018.75,1019.00,1018.75,1018.75,2,11,13.00
10/13/2004,20:36,1018.75,1018.75,1018.75,1018.75,0,2,2.00
10/13/2004,20:37,1018.75,1018.75,1018.75,1018.75,0,22,22.00
10/13/2004,20:38,1018.75,1018.75,1018.50,1018.50,0,2,2.00
10/13/2004,20:39,1018.75,1018.75,1018.75,1018.75,2,0,2.00
10/13/2004,20:40,1018.75,1018.75,1018.75,1018.75,2,0,2.00
10/13/2004,20:41,1018.75,1018.75,1018.75,1018.75,10,0,10.00
10/13/2004,20:47,1019.00,1019.00,1019.00,1019.00,11,0,11.00
10/13/2004,20:48,1019.00,1019.00,1019.00,1019.00,19,0,19.00
10/13/2004,20:49,1019.00,1019.00,1019.00,1019.00,1,0,1.00
10/13/2004,20:51,1019.25,1019.25,1019.25,1019.25,15,0,15.00
10/13/2004,20:52,1019.25,1019.25,1019.25,1019.25,10,0,10.00
10/13/2004,20:53,1019.00,1019.00,1019.00,1019.00,0,1,1.00
10/13/2004,20:56,1019.25,1019.25,1019.25,1019.25,2,0,2.00
10/13/2004,20:57,1019.25,1019.25,1019.00,1019.00,30,1,31.00
10/13/2004,20:58,1019.00,1019.00,1019.00,1019.00,0,4,4.00
10/13/2004,21:00,1019.25,1019.25,1019.25,1019.25,14,0,14.00
10/13/2004,21:01,1019.25,1019.25,1019.25,1019.25,3,0,3.00
10/13/2004,21:02,1019.25,1019.25,1019.25,1019.25,21,0,21.00
10/13/2004,21:04,1019.00,1019.00,1019.00,1019.00,0,1,1.00
10/13/2004,21:05,1019.25,1019.25,1019.25,1019.25,1,0,1.00
10/13/2004,21:09,1019.00,1019.00,1018.75,1018.75,0,50,50.00
10/13/2004,21:10,1019.00,1019.00,1018.50,1018.75,25,47,72.00
10/13/2004,21:11,1018.75,1019.25,1018.75,1019.25,72,0,72.00
10/13/2004,21:12,1019.00,1019.00,1019.00,1019.00,0,1,1.00
10/13/2004,21:18,1019.25,1019.25,1019.25,1019.25,1,0,1.00
10/13/2004,21:19,1019.25,1019.25,1019.25,1019.25,1,0,1.00
10/13/2004,21:21,1019.25,1019.25,1019.25,1019.25,14,0,14.00
10/13/2004,21:22,1019.25,1019.25,1019.25,1019.25,3,0,3.00
10/13/2004,21:23,1019.25,1019.25,1019.25,1019.25,15,0,15.00
10/13/2004,21:24,1019.25,1019.25,1019.25,1019.25,1,0,1.00
10/13/2004,21:25,1019.25,1019.25,1019.25,1019.25,8,0,8.00
10/13/2004,21:27,1019.25,1019.25,1019.25,1019.25,6,0,6.00
10/13/2004,21:29,1019.25,1019.25,1019.25,1019.25,5,0,5.00
10/13/2004,21:31,1019.50,1019.50,1019.25,1019.25,24,1,25.00
10/13/2004,21:32,1019.25,1019.25,1019.25,1019.25,0,2,2.00
10/13/2004,21:33,1019.25,1019.25,1019.25,1019.25,0,2,2.00
10/13/2004,21:34,1019.25,1019.25,1019.25,1019.25,0,3,3.00
10/13/2004,21:37,1019.25,1019.25,1019.25,1019.25,0,3,3.00
10/13/2004,21:38,1019.50,1019.50,1019.50,1019.50,1,0,1.00
10/13/2004,21:39,1019.50,1019.50,1019.50,1019.50,31,0,31.00
10/13/2004,21:40,1019.50,1019.50,1019.50,1019.50,1,0,1.00
10/13/2004,21:41,1019.50,1019.50,1019.50,1019.50,20,0,20.00
10/13/2004,21:42,1019.50,1019.50,1019.50,1019.50,9,0,9.00
10/13/2004,21:43,1019.50,1019.50,1019.50,1019.50,13,0,13.00
10/13/2004,21:44,1019.50,1019.50,1019.50,1019.50,10,0,10.00
10/13/2004,21:45,1019.50,1019.50,1019.50,1019.50,2,0,2.00
10/13/2004,21:46,1019.50,1019.50,1019.50,1019.50,10,0,10.00
10/13/2004,21:47,1019.75,1019.75,1019.75,1019.75,2,0,2.00
10/13/2004,21:48,1019.75,1019.75,1019.75,1019.75,60,0,60.00
10/13/2004,21:51,1019.75,1019.75,1019.50,1019.50,2,1,3.00
10/13/2004,21:52,1019.50,1019.50,1019.50,1019.50,0,2,2.00
10/13/2004,21:55,1019.50,1019.75,1019.50,1019.75,28,1,29.00
10/13/2004,21:57,1019.75,1019.75,1019.50,1019.50,1,1,2.00
10/13/2004,21:58,1019.75,1019.75,1019.75,1019.75,44,0,44.00
10/13/2004,22:00,1019.75,1019.75,1019.75,1019.75,51,0,51.00
10/13/2004,22:01,1019.50,1019.50,1019.50,1019.50,0,1,1.00
10/13/2004,22:03,1019.75,1019.75,1019.75,1019.75,5,0,5.00
10/13/2004,22:05,1019.75,1019.75,1019.75,1019.75,38,0,38.00
10/13/2004,22:06,1019.75,1019.75,1019.75,1019.75,1,0,1.00
10/13/2004,22:13,1019.50,1019.50,1019.50,1019.50,0,2,2.00
10/13/2004,22:14,1019.50,1019.50,1019.50,1019.50,0,25,25.00
10/13/2004,22:15,1019.50,1019.50,1019.50,1019.50,0,8,8.00
10/13/2004,22:16,1019.50,1019.50,1019.50,1019.50,0,9,9.00
10/13/2004,22:18,1019.75,1019.75,1019.75,1019.75,41,0,41.00
10/13/2004,22:20,1019.75,1020.00,1019.75,1020.00,6,0,6.00
10/13/2004,22:21,1020.00,1020.25,1020.00,1020.00,42,6,48.00
10/13/2004,22:22,1020.00,1020.00,1020.00,1020.00,0,27,27.00
10/13/2004,22:23,1020.00,1020.00,1020.00,1020.00,0,17,17.00
10/13/2004,22:24,1020.00,1020.00,1019.75,1019.75,0,2,2.00
10/13/2004,22:26,1019.75,1019.75,1019.75,1019.75,0,3,3.00
10/13/2004,22:27,1019.75,1019.75,1019.75,1019.75,0,1,1.00
10/13/2004,22:28,1019.75,1019.75,1019.75,1019.75,0,2,2.00
10/13/2004,22:31,1019.50,1019.50,1019.50,1019.50,0,2,2.00
10/13/2004,22:34,1019.50,1019.50,1019.50,1019.50,0,1,1.00
10/13/2004,22:38,1019.50,1019.50,1019.50,1019.50,0,6,6.00
10/13/2004,22:41,1019.75,1019.75,1019.75,1019.75,1,0,1.00
10/13/2004,22:45,1019.50,1019.50,1019.50,1019.50,0,10,10.00
10/13/2004,22:46,1019.50,1019.50,1019.50,1019.50,0,6,6.00
10/13/2004,22:49,1019.50,1019.50,1019.50,1019.50,0,1,1.00
10/13/2004,22:50,1019.50,1019.50,1019.50,1019.50,0,5,5.00
10/13/2004,22:51,1019.50,1019.50,1019.50,1019.50,0,1,1.00
10/13/2004,22:58,1019.50,1019.50,1019.50,1019.50,0,11,11.00
10/13/2004,22:59,1019.50,1019.50,1019.50,1019.50,0,3,3.00
10/13/2004,23:03,1019.50,1019.50,1019.50,1019.50,0,1,1.00
10/13/2004,23:05,1019.50,1019.50,1019.50,1019.50,0,1,1.00
10/13/2004,23:07,1019.50,1019.50,1019.50,1019.50,0,12,12.00
10/13/2004,23:08,1019.50,1019.50,1019.50,1019.50,0,3,3.00
10/13/2004,23:09,1019.25,1019.25,1019.25,1019.25,0,7,7.00
10/13/2004,23:10,1019.25,1019.25,1019.25,1019.25,0,1,1.00
10/13/2004,23:14,1019.25,1019.25,1019.25,1019.25,0,6,6.00
10/13/2004,23:16,1019.25,1019.25,1019.25,1019.25,0,2,2.00
10/13/2004,23:18,1019.50,1019.50,1019.50,1019.50,10,0,10.00
10/13/2004,23:20,1019.25,1019.25,1019.25,1019.25,0,1,1.00
10/13/2004,23:22,1019.25,1019.25,1019.25,1019.25,0,3,3.00
10/13/2004,23:23,1019.25,1019.25,1019.25,1019.25,0,3,3.00
10/13/2004,23:24,1019.25,1019.25,1019.00,1019.00,0,5,5.00
10/13/2004,23:25,1019.00,1019.25,1019.00,1019.25,6,1,7.00
10/13/2004,23:26,1019.25,1019.25,1019.00,1019.00,1,1,2.00
10/13/2004,23:31,1019.25,1019.50,1019.25,1019.50,10,0,10.00
10/13/2004,23:32,1019.50,1019.50,1019.50,1019.50,6,0,6.00
10/13/2004,23:33,1019.50,1019.50,1019.50,1019.50,4,0,4.00
10/13/2004,23:34,1019.50,1019.50,1019.50,1019.50,3,0,3.00
10/13/2004,23:35,1019.50,1019.50,1019.50,1019.50,4,0,4.00
10/13/2004,23:36,1019.25,1019.25,1019.25,1019.25,0,11,11.00
10/13/2004,23:38,1019.25,1019.25,1019.25,1019.25,0,6,6.00
10/13/2004,23:39,1019.25,1019.25,1019.25,1019.25,0,1,1.00
10/13/2004,23:41,1019.25,1019.25,1019.25,1019.25,0,2,2.00
10/13/2004,23:42,1019.25,1019.25,1019.25,1019.25,0,1,1.00
10/13/2004,23:44,1019.25,1019.25,1019.00,1019.00,0,7,7.00
10/13/2004,23:45,1019.50,1019.50,1019.25,1019.25,1,1,2.00
10/13/2004,23:46,1019.25,1019.25,1019.25,1019.25,0,6,6.00
10/13/2004,23:50,1019.00,1019.00,1019.00,1019.00,0,1,1.00
10/13/2004,23:53,1019.25,1019.25,1019.25,1019.25,1,0,1.00
10/13/2004,23:54,1019.25,1019.25,1019.25,1019.25,2,0,2.00
10/13/2004,23:55,1019.25,1019.25,1019.25,1019.25,5,0,5.00
10/13/2004,23:57,1019.50,1019.75,1019.50,1019.75,117,0,117.00
10/13/2004,23:58,1019.75,1019.75,1019.75,1019.75,2,0,2.00
10/14/2004,00:01,1019.50,1019.75,1019.50,1019.75,4,1,5.00
10/14/2004,00:02,1019.75,1019.75,1019.75,1019.75,2,0,2.00
10/14/2004,00:03,1019.75,1019.75,1019.75,1019.75,1,0,1.00
10/14/2004,00:04,1019.75,1019.75,1019.75,1019.75,3,0,3.00
10/14/2004,00:07,1019.75,1019.75,1019.75,1019.75,1,0,1.00
10/14/2004,00:08,1019.75,1019.75,1019.75,1019.75,2,0,2.00
10/14/2004,00:09,1019.75,1019.75,1019.75,1019.75,1,0,1.00
10/14/2004,00:10,1019.75,1019.75,1019.75,1019.75,1,0,1.00
10/14/2004,00:11,1019.50,1019.75,1019.50,1019.75,1,1,2.00
10/14/2004,00:13,1019.75,1019.75,1019.50,1019.50,5,54,59.00
10/14/2004,00:15,1019.50,1019.50,1019.00,1019.25,4,12,16.00
10/14/2004,00:16,1019.25,1019.25,1019.25,1019.25,23,0,23.00
10/14/2004,00:17,1019.25,1019.25,1019.25,1019.25,4,0,4.00
10/14/2004,00:20,1019.25,1019.25,1019.25,1019.25,2,0,2.00
10/14/2004,00:22,1019.25,1019.25,1019.25,1019.25,4,0,4.00
10/14/2004,00:23,1019.25,1019.25,1019.25,1019.25,2,0,2.00
10/14/2004,00:24,1019.25,1019.25,1019.25,1019.25,2,0,2.00
10/14/2004,00:25,1019.00,1019.25,1019.00,1019.25,2,5,7.00
10/14/2004,00:26,1019.50,1019.50,1019.50,1019.50,2,0,2.00
10/14/2004,00:28,1019.00,1019.00,1019.00,1019.00,0,1,1.00
10/14/2004,00:30,1019.00,1019.00,1019.00,1019.00,0,10,10.00
10/14/2004,00:32,1019.00,1019.00,1019.00,1019.00,0,4,4.00
10/14/2004,00:34,1019.00,1019.25,1019.00,1019.25,6,1,7.00
10/14/2004,00:35,1019.50,1019.50,1019.25,1019.25,1,1,2.00
10/14/2004,00:36,1019.25,1019.25,1019.25,1019.25,0,4,4.00
10/14/2004,00:38,1019.25,1019.25,1019.25,1019.25,0,3,3.00
10/14/2004,00:45,1019.25,1019.25,1019.25,1019.25,0,1,1.00
10/14/2004,00:46,1019.25,1019.25,1019.25,1019.25,0,22,22.00
10/14/2004,00:47,1019.25,1019.25,1019.25,1019.25,0,2,2.00
10/14/2004,00:48,1019.25,1019.25,1019.25,1019.25,0,1,1.00
10/14/2004,00:49,1019.25,1019.25,1019.25,1019.25,0,1,1.00
10/14/2004,00:52,1019.25,1019.25,1019.25,1019.25,0,2,2.00
10/14/2004,00:54,1019.25,1019.25,1019.25,1019.25,0,1,1.00
10/14/2004,00:55,1019.25,1019.25,1019.25,1019.25,0,1,1.00
10/14/2004,00:56,1019.25,1019.25,1019.25,1019.25,0,2,2.00
10/14/2004,00:58,1019.00,1019.50,1019.00,1019.25,8,8,16.00
10/14/2004,00:59,1019.25,1019.25,1019.25,1019.25,0,2,2.00
10/14/2004,01:02,1019.00,1019.00,1019.00,1019.00,0,2,2.00
10/14/2004,01:04,1019.25,1019.25,1019.25,1019.25,2,0,2.00
10/14/2004,01:05,1019.25,1019.25,1019.25,1019.25,10,0,10.00
10/14/2004,01:09,1019.25,1019.25,1019.25,1019.25,5,0,5.00
10/14/2004,01:10,1019.25,1019.25,1019.25,1019.25,12,0,12.00
10/14/2004,01:11,1019.00,1019.00,1019.00,1019.00,0,1,1.00
10/14/2004,01:14,1019.25,1019.25,1019.25,1019.25,50,0,50.00
10/14/2004,01:15,1019.25,1019.25,1019.25,1019.25,37,0,37.00
10/14/2004,01:18,1019.25,1019.25,1019.25,1019.25,2,0,2.00
10/14/2004,01:19,1019.00,1019.00,1019.00,1019.00,0,2,2.00
10/14/2004,01:21,1019.25,1019.25,1019.25,1019.25,6,0,6.00
10/14/2004,01:22,1019.25,1019.25,1019.25,1019.25,4,0,4.00
10/14/2004,01:23,1019.25,1019.25,1019.25,1019.25,3,0,3.00
10/14/2004,01:25,1019.25,1019.25,1019.25,1019.25,8,0,8.00
10/14/2004,01:26,1019.50,1019.50,1019.50,1019.50,7,0,7.00
10/14/2004,01:27,1019.25,1019.25,1019.25,1019.25,0,1,1.00
10/14/2004,01:34,1019.25,1019.25,1019.25,1019.25,0,3,3.00
10/14/2004,01:36,1019.50,1019.50,1019.50,1019.50,20,0,20.00
10/14/2004,01:37,1019.50,1019.50,1019.50,1019.50,6,0,6.00
10/14/2004,01:38,1019.50,1019.50,1019.50,1019.50,9,0,9.00
10/14/2004,01:40,1019.75,1019.75,1019.50,1019.50,2,5,7.00
10/14/2004,01:41,1019.25,1019.25,1019.25,1019.25,0,2,2.00
10/14/2004,01:42,1019.50,1019.50,1019.50,1019.50,2,0,2.00
10/14/2004,01:43,1019.50,1019.50,1019.50,1019.50,5,0,5.00
10/14/2004,01:46,1019.75,1019.75,1019.75,1019.75,1,0,1.00
10/14/2004,01:47,1019.75,1019.75,1019.75,1019.75,15,0,15.00
10/14/2004,01:48,1019.50,1019.50,1019.50,1019.50,0,25,25.00
10/14/2004,01:49,1019.50,1019.50,1019.50,1019.50,0,5,5.00
10/14/2004,01:50,1019.75,1019.75,1019.50,1019.50,6,5,11.00
10/14/2004,01:51,1019.50,1019.50,1019.50,1019.50,0,1,1.00
10/14/2004,01:52,1019.50,1019.50,1019.25,1019.50,6,3,9.00
10/14/2004,01:53,1019.50,1019.50,1019.50,1019.50,2,0,2.00
10/14/2004,01:55,1019.50,1019.50,1019.50,1019.50,10,0,10.00
10/14/2004,01:57,1019.50,1019.75,1019.50,1019.75,42,0,42.00
10/14/2004,02:00,1019.75,1019.75,1019.50,1019.50,9,1,10.00
10/14/2004,02:01,1019.75,1019.75,1019.50,1019.75,96,2,98.00
10/14/2004,02:02,1019.75,1020.00,1019.50,1020.00,40,1,41.00
10/14/2004,02:03,1020.00,1020.00,1019.75,1019.75,67,60,127.00
10/14/2004,02:04,1020.00,1020.00,1019.75,1019.75,3,71,74.00
10/14/2004,02:05,1019.75,1020.00,1019.75,1020.00,55,80,135.00
10/14/2004,02:06,1020.00,1020.00,1020.00,1020.00,85,0,85.00
10/14/2004,02:07,1020.00,1020.25,1020.00,1020.25,46,0,46.00
10/14/2004,02:08,1020.00,1020.25,1020.00,1020.00,2,132,134.00
10/14/2004,02:09,1020.25,1020.25,1020.00,1020.00,15,2,17.00
10/14/2004,02:10,1020.25,1020.25,1020.25,1020.25,57,0,57.00
10/14/2004,02:11,1020.00,1020.50,1020.00,1020.25,108,13,121.00
10/14/2004,02:12,1020.50,1020.50,1020.25,1020.50,147,81,228.00
10/14/2004,02:13,1020.50,1020.50,1020.50,1020.50,30,0,30.00
10/14/2004,02:14,1020.50,1020.50,1020.50,1020.50,69,0,69.00
10/14/2004,02:15,1020.50,1020.75,1020.50,1020.50,29,63,92.00
10/14/2004,02:16,1020.50,1020.50,1020.50,1020.50,0,39,39.00
10/14/2004,02:17,1020.50,1020.50,1020.25,1020.25,51,127,178.00
10/14/2004,02:18,1020.50,1020.50,1020.50,1020.50,2,0,2.00
10/14/2004,02:19,1020.50,1020.50,1020.50,1020.50,1,0,1.00
10/14/2004,02:20,1020.25,1020.25,1020.25,1020.25,0,35,35.00
10/14/2004,02:21,1020.25,1020.25,1020.25,1020.25,0,15,15.00
10/14/2004,02:22,1020.25,1020.25,1020.25,1020.25,0,25,25.00
10/14/2004,02:23,1020.25,1020.25,1020.25,1020.25,0,3,3.00
10/14/2004,02:25,1020.25,1020.25,1020.25,1020.25,0,6,6.00
10/14/2004,02:26,1020.25,1020.50,1020.25,1020.50,5,30,35.00
10/14/2004,02:27,1020.50,1020.50,1020.25,1020.50,57,10,67.00
10/14/2004,02:29,1020.25,1020.25,1020.25,1020.25,0,65,65.00
10/14/2004,02:30,1020.00,1020.00,1019.50,1019.75,82,137,219.00
10/14/2004,02:31,1019.75,1019.75,1019.00,1019.50,93,83,176.00
10/14/2004,02:32,1019.50,1019.75,1019.50,1019.50,3,8,11.00
10/14/2004,02:33,1019.25,1019.50,1019.25,1019.50,4,11,15.00
10/14/2004,02:34,1019.50,1020.00,1019.50,1019.50,88,28,116.00
10/14/2004,02:35,1019.50,1019.75,1019.25,1019.25,1,64,65.00
10/14/2004,02:36,1019.25,1019.50,1019.25,1019.25,19,84,103.00
10/14/2004,02:37,1019.50,1019.50,1019.25,1019.25,50,30,80.00
10/14/2004,02:38,1019.50,1019.50,1019.50,1019.50,48,0,48.00
10/14/2004,02:39,1019.50,1019.50,1019.50,1019.50,10,0,10.00
10/14/2004,02:40,1019.50,1019.75,1019.50,1019.50,26,5,31.00
10/14/2004,02:41,1019.50,1019.50,1019.50,1019.50,0,10,10.00
10/14/2004,02:42,1019.50,1019.75,1019.50,1019.75,3,16,19.00
10/14/2004,02:43,1019.50,1019.50,1019.50,1019.50,0,25,25.00
10/14/2004,02:44,1019.50,1019.50,1019.50,1019.50,0,60,60.00
10/14/2004,02:45,1019.50,1019.75,1019.50,1019.75,1,31,32.00
10/14/2004,02:46,1019.75,1020.00,1019.75,1020.00,294,0,294.00
10/14/2004,02:47,1020.25,1020.25,1020.00,1020.00,10,208,218.00
10/14/2004,02:48,1020.00,1020.00,1020.00,1020.00,0,7,7.00
10/14/2004,02:49,1020.00,1020.00,1020.00,1020.00,0,1,1.00
10/14/2004,02:50,1020.00,1020.25,1020.00,1020.25,31,2,33.00
10/14/2004,02:51,1020.25,1020.25,1020.25,1020.25,37,0,37.00
10/14/2004,02:52,1020.25,1020.50,1020.25,1020.25,3,68,71.00
10/14/2004,02:53,1020.50,1020.50,1020.50,1020.50,237,0,237.00
10/14/2004,02:54,1020.50,1020.50,1020.50,1020.50,29,0,29.00
10/14/2004,02:55,1020.25,1020.50,1020.25,1020.50,12,1,13.00
10/14/2004,02:56,1020.50,1020.75,1020.50,1020.75,160,0,160.00
10/14/2004,02:57,1020.75,1021.75,1020.75,1021.50,888,27,915.00
10/14/2004,02:58,1021.75,1021.75,1021.50,1021.50,37,128,165.00
10/14/2004,02:59,1021.50,1021.50,1021.50,1021.50,0,68,68.00
10/14/2004,03:00,1021.75,1022.00,1021.75,1021.75,203,208,411.00
10/14/2004,03:01,1021.75,1021.75,1021.50,1021.75,43,4,47.00
10/14/2004,03:02,1021.50,1021.75,1021.50,1021.75,6,16,22.00
10/14/2004,03:03,1021.50,1021.50,1021.50,1021.50,0,103,103.00
10/14/2004,03:04,1021.75,1021.75,1021.75,1021.75,56,0,56.00
10/14/2004,03:05,1021.75,1022.00,1021.75,1022.00,91,0,91.00
10/14/2004,03:06,1021.75,1022.00,1021.75,1021.75,1,106,107.00
10/14/2004,03:07,1021.75,1021.75,1021.50,1021.50,0,187,187.00
10/14/2004,03:08,1021.50,1021.50,1021.50,1021.50,0,10,10.00
10/14/2004,03:09,1021.75,1021.75,1021.75,1021.75,36,0,36.00
10/14/2004,03:11,1021.75,1021.75,1021.75,1021.75,30,0,30.00
10/14/2004,03:12,1021.75,1021.75,1021.75,1021.75,1,0,1.00
10/14/2004,03:13,1021.75,1021.75,1021.75,1021.75,34,0,34.00
10/14/2004,03:14,1021.75,1021.75,1021.75,1021.75,18,0,18.00
10/14/2004,03:16,1021.50,1021.50,1021.50,1021.50,0,3,3.00
10/14/2004,03:17,1021.50,1021.50,1021.50,1021.50,0,20,20.00
10/14/2004,03:18,1021.50,1021.50,1021.50,1021.50,0,2,2.00
10/14/2004,03:19,1021.75,1021.75,1021.75,1021.75,1,0,1.00
10/14/2004,03:20,1021.50,1021.50,1021.50,1021.50,0,1,1.00
10/14/2004,03:21,1021.50,1021.75,1021.50,1021.75,113,1,114.00
10/14/2004,03:22,1021.75,1021.75,1021.75,1021.75,1,0,1.00
10/14/2004,03:23,1021.75,1021.75,1021.75,1021.75,67,0,67.00
10/14/2004,03:24,1021.75,1021.75,1021.75,1021.75,5,0,5.00
10/14/2004,03:25,1021.75,1021.75,1021.75,1021.75,17,0,17.00
10/14/2004,03:28,1021.75,1021.75,1021.75,1021.75,38,0,38.00
10/14/2004,03:29,1021.50,1021.50,1021.25,1021.25,0,254,254.00
10/14/2004,03:30,1021.25,1021.50,1021.25,1021.25,1,24,25.00
10/14/2004,03:31,1021.50,1021.50,1021.50,1021.50,1,0,1.00
10/14/2004,03:32,1021.50,1021.50,1021.25,1021.25,45,28,73.00
10/14/2004,03:33,1021.50,1021.50,1021.50,1021.50,21,0,21.00
10/14/2004,03:34,1021.50,1021.50,1021.25,1021.50,57,1,58.00
10/14/2004,03:35,1021.25,1021.25,1021.00,1021.25,9,72,81.00
10/14/2004,03:36,1021.25,1021.25,1021.00,1021.00,6,2,8.00
10/14/2004,03:37,1021.00,1021.25,1021.00,1021.25,50,6,56.00
10/14/2004,03:38,1021.25,1021.25,1021.25,1021.25,13,0,13.00
10/14/2004,03:39,1021.25,1021.25,1021.00,1021.25,32,1,33.00
10/14/2004,03:40,1021.25,1021.25,1021.25,1021.25,4,0,4.00
10/14/2004,03:41,1021.25,1021.25,1021.25,1021.25,5,0,5.00
10/14/2004,03:42,1021.25,1021.25,1021.25,1021.25,11,0,11.00
10/14/2004,03:43,1021.25,1021.25,1021.00,1021.25,33,1,34.00
10/14/2004,03:44,1021.25,1021.25,1021.00,1021.00,12,1,13.00
10/14/2004,03:46,1021.25,1021.25,1021.25,1021.25,38,0,38.00
10/14/2004,03:47,1021.25,1021.25,1021.00,1021.00,1,1,2.00
10/14/2004,03:48,1021.00,1021.00,1020.75,1021.00,4,73,77.00
10/14/2004,03:50,1021.00,1021.00,1021.00,1021.00,53,0,53.00
10/14/2004,03:51,1021.00,1021.00,1021.00,1021.00,1,0,1.00
10/14/2004,03:52,1021.00,1021.00,1020.75,1020.75,10,5,15.00
10/14/2004,03:55,1020.75,1020.75,1020.75,1020.75,0,3,3.00
10/14/2004,03:56,1020.75,1020.75,1020.75,1020.75,0,2,2.00
10/14/2004,03:57,1020.75,1021.00,1020.75,1021.00,15,2,17.00
10/14/2004,03:58,1021.00,1021.00,1021.00,1021.00,5,0,5.00
10/14/2004,04:00,1021.00,1021.00,1021.00,1021.00,30,0,30.00
10/14/2004,04:01,1021.00,1021.00,1021.00,1021.00,6,0,6.00
10/14/2004,04:02,1021.25,1021.25,1021.00,1021.00,10,5,15.00
10/14/2004,04:03,1021.00,1021.00,1020.75,1021.00,3,20,23.00
10/14/2004,04:04,1021.00,1021.00,1021.00,1021.00,33,0,33.00
10/14/2004,04:05,1021.00,1021.00,1020.50,1020.75,34,56,90.00
10/14/2004,04:06,1020.50,1020.75,1020.50,1020.75,68,11,79.00
10/14/2004,04:07,1020.75,1020.75,1020.75,1020.75,43,0,43.00
10/14/2004,04:09,1021.00,1021.00,1021.00,1021.00,11,0,11.00
10/14/2004,04:10,1021.00,1021.00,1021.00,1021.00,1,0,1.00
10/14/2004,04:12,1020.75,1020.75,1020.75,1020.75,0,14,14.00
10/14/2004,04:13,1021.00,1021.00,1021.00,1021.00,29,0,29.00
10/14/2004,04:14,1021.00,1021.00,1021.00,1021.00,3,0,3.00
10/14/2004,04:15,1021.00,1021.00,1021.00,1021.00,2,0,2.00
10/14/2004,04:16,1021.00,1021.00,1021.00,1021.00,5,0,5.00
10/14/2004,04:17,1021.00,1021.00,1020.75,1020.75,6,10,16.00
10/14/2004,04:18,1020.75,1020.75,1020.75,1020.75,0,16,16.00
10/14/2004,04:19,1020.75,1020.75,1020.75,1020.75,0,23,23.00
10/14/2004,04:20,1020.75,1020.75,1020.75,1020.75,0,2,2.00
10/14/2004,04:21,1020.75,1020.75,1020.75,1020.75,0,5,5.00
10/14/2004,04:22,1021.00,1021.00,1021.00,1021.00,2,0,2.00
10/14/2004,04:23,1021.00,1021.00,1021.00,1021.00,30,0,30.00
10/14/2004,04:25,1021.00,1021.00,1021.00,1021.00,2,0,2.00
10/14/2004,04:26,1021.00,1021.25,1021.00,1021.00,21,9,30.00
10/14/2004,04:27,1021.00,1021.00,1021.00,1021.00,0,30,30.00
10/14/2004,04:28,1021.00,1021.25,1021.00,1021.25,21,12,33.00
10/14/2004,04:29,1021.25,1021.25,1021.25,1021.25,17,0,17.00
10/14/2004,04:30,1021.25,1021.25,1021.25,1021.25,10,0,10.00
10/14/2004,04:31,1021.25,1021.25,1021.25,1021.25,21,0,21.00
10/14/2004,04:32,1021.25,1021.25,1021.25,1021.25,53,0,53.00
10/14/2004,04:33,1021.25,1021.25,1021.00,1021.00,2,2,4.00
10/14/2004,04:34,1021.25,1021.25,1021.25,1021.25,5,0,5.00
10/14/2004,04:35,1021.50,1021.50,1021.25,1021.25,1,12,13.00
10/14/2004,04:36,1021.00,1021.00,1021.00,1021.00,0,101,101.00
10/14/2004,04:37,1020.75,1020.75,1020.75,1020.75,0,3,3.00
10/14/2004,04:40,1020.75,1021.00,1020.75,1021.00,25,160,185.00
10/14/2004,04:41,1020.75,1020.75,1020.75,1020.75,0,1,1.00
10/14/2004,04:42,1020.75,1020.75,1020.75,1020.75,0,10,10.00
10/14/2004,04:43,1020.75,1020.75,1020.25,1020.25,2,330,332.00
10/14/2004,04:45,1020.25,1020.25,1020.25,1020.25,0,5,5.00
10/14/2004,04:46,1020.25,1020.25,1020.25,1020.25,0,4,4.00
10/14/2004,04:47,1020.50,1020.75,1020.50,1020.75,121,0,121.00
10/14/2004,04:48,1020.75,1020.75,1020.75,1020.75,40,0,40.00
10/14/2004,04:49,1020.75,1021.00,1020.75,1021.00,3,0,3.00
10/14/2004,04:50,1020.75,1020.75,1020.50,1020.50,0,183,183.00
10/14/2004,04:51,1020.50,1020.50,1020.50,1020.50,0,169,169.00
10/14/2004,04:53,1020.50,1020.50,1020.50,1020.50,0,30,30.00
10/14/2004,04:55,1020.50,1020.50,1020.00,1020.00,0,64,64.00
10/14/2004,04:56,1020.25,1020.25,1020.00,1020.25,6,2,8.00
10/14/2004,04:57,1020.25,1020.25,1020.25,1020.25,28,0,28.00
10/14/2004,04:58,1020.50,1020.50,1020.50,1020.50,1,0,1.00
10/14/2004,04:59,1020.50,1020.50,1020.50,1020.50,9,0,9.00
10/14/2004,05:00,1020.50,1020.75,1020.50,1020.50,51,57,108.00
10/14/2004,05:01,1020.75,1020.75,1020.50,1020.50,35,26,61.00
10/14/2004,05:02,1020.50,1020.50,1019.25,1019.75,79,288,367.00
10/14/2004,05:03,1019.75,1021.75,1019.75,1021.75,503,122,625.00
10/14/2004,05:04,1021.75,1022.00,1021.25,1021.25,482,230,712.00
10/14/2004,05:05,1021.50,1021.75,1021.25,1021.25,35,65,100.00
10/14/2004,05:06,1021.25,1021.75,1021.00,1021.50,150,142,292.00
10/14/2004,05:07,1021.50,1021.50,1020.75,1020.75,51,347,398.00
10/14/2004,05:08,1020.75,1020.75,1020.25,1020.50,48,118,166.00
10/14/2004,05:09,1020.50,1020.50,1020.00,1020.50,48,70,118.00
10/14/2004,05:10,1020.25,1020.50,1020.00,1020.50,145,155,300.00
10/14/2004,05:11,1020.50,1021.00,1020.50,1021.00,41,0,41.00
10/14/2004,05:12,1021.00,1021.00,1020.75,1021.00,68,5,73.00
10/14/2004,05:13,1021.00,1021.25,1020.75,1020.75,66,87,153.00
10/14/2004,05:14,1020.75,1021.50,1020.75,1021.50,108,15,123.00
10/14/2004,05:15,1021.50,1021.50,1021.25,1021.25,18,69,87.00
10/14/2004,05:16,1021.25,1021.25,1021.25,1021.25,0,32,32.00
10/14/2004,05:17,1021.25,1021.25,1021.25,1021.25,0,233,233.00
10/14/2004,05:18,1021.25,1021.50,1021.25,1021.50,190,4,194.00
10/14/2004,05:19,1021.75,1021.75,1021.50,1021.50,1,64,65.00
10/14/2004,05:20,1021.50,1021.50,1021.50,1021.50,0,9,9.00
10/14/2004,05:21,1021.50,1021.50,1021.50,1021.50,0,12,12.00
10/14/2004,05:22,1021.50,1021.50,1021.50,1021.50,0,85,85.00
10/14/2004,05:23,1021.50,1021.75,1021.50,1021.50,1,33,34.00
10/14/2004,05:24,1021.50,1022.00,1021.50,1022.00,302,6,308.00
10/14/2004,05:25,1022.00,1022.25,1022.00,1022.00,66,15,81.00
10/14/2004,05:26,1022.25,1022.25,1022.25,1022.25,1,0,1.00
10/14/2004,05:27,1022.00,1022.00,1022.00,1022.00,0,4,4.00
10/14/2004,05:28,1022.25,1022.25,1022.25,1022.25,145,0,145.00
10/14/2004,05:29,1022.50,1022.50,1022.25,1022.25,39,123,162.00
10/14/2004,05:30,1022.25,1022.50,1022.25,1022.25,1,5,6.00
10/14/2004,05:31,1022.25,1022.50,1022.25,1022.50,3,1,4.00
10/14/2004,05:32,1022.50,1022.75,1022.25,1022.25,459,3,462.00
10/14/2004,05:33,1022.50,1022.50,1022.25,1022.25,10,105,115.00
10/14/2004,05:34,1022.25,1022.25,1022.25,1022.25,0,44,44.00
10/14/2004,05:35,1022.00,1022.00,1021.75,1021.75,4,103,107.00
10/14/2004,05:36,1021.75,1021.75,1021.50,1021.50,0,43,43.00
10/14/2004,05:37,1021.75,1022.00,1021.75,1022.00,18,0,18.00
10/14/2004,05:39,1021.75,1021.75,1021.75,1021.75,0,4,4.00
10/14/2004,05:40,1022.00,1022.00,1022.00,1022.00,40,0,40.00
10/14/2004,05:41,1022.00,1022.00,1021.75,1022.00,6,40,46.00
10/14/2004,05:42,1021.75,1021.75,1021.75,1021.75,0,34,34.00
10/14/2004,05:43,1021.50,1021.50,1021.25,1021.25,0,162,162.00
10/14/2004,05:44,1021.00,1021.00,1021.00,1021.00,0,116,116.00
10/14/2004,05:45,1021.00,1021.50,1021.00,1021.25,38,30,68.00
10/14/2004,05:46,1021.00,1021.00,1020.75,1020.75,0,33,33.00
10/14/2004,05:47,1021.00,1021.00,1021.00,1021.00,28,0,28.00
10/14/2004,05:48,1020.75,1021.00,1020.75,1021.00,2,19,21.00
10/14/2004,05:49,1020.75,1021.00,1020.50,1020.75,10,83,93.00
10/14/2004,05:50,1020.75,1020.75,1020.75,1020.75,32,0,32.00
10/14/2004,05:51,1020.75,1020.75,1020.25,1020.75,20,55,75.00
10/14/2004,05:52,1020.75,1020.75,1020.75,1020.75,7,0,7.00
10/14/2004,05:53,1020.75,1020.75,1020.50,1020.75,33,4,37.00
10/14/2004,05:54,1020.50,1020.50,1020.50,1020.50,0,63,63.00
10/14/2004,05:55,1020.75,1020.75,1020.50,1020.50,8,18,26.00
10/14/2004,05:56,1020.50,1020.50,1020.50,1020.50,0,33,33.00
10/14/2004,05:57,1020.50,1020.50,1020.25,1020.25,0,3,3.00
10/14/2004,05:58,1020.50,1020.50,1020.50,1020.50,20,0,20.00
10/14/2004,06:01,1020.75,1020.75,1020.75,1020.75,38,0,38.00
10/14/2004,06:02,1020.75,1020.75,1020.75,1020.75,27,0,27.00
10/14/2004,06:03,1020.75,1020.75,1020.75,1020.75,15,0,15.00
10/14/2004,06:04,1020.75,1020.75,1020.25,1020.50,3,69,72.00
10/14/2004,06:05,1020.50,1020.50,1020.25,1020.25,1,13,14.00
10/14/2004,06:06,1020.50,1020.50,1020.50,1020.50,83,0,83.00
10/14/2004,06:07,1020.50,1020.50,1020.50,1020.50,24,0,24.00
10/14/2004,06:08,1020.75,1020.75,1020.75,1020.75,12,0,12.00
10/14/2004,06:09,1020.75,1021.25,1020.75,1021.25,119,0,119.00
10/14/2004,06:11,1021.00,1021.00,1021.00,1021.00,0,26,26.00
10/14/2004,06:13,1021.25,1021.50,1021.25,1021.25,32,5,37.00
10/14/2004,06:14,1021.25,1021.25,1021.25,1021.25,0,1,1.00
10/14/2004,06:16,1021.25,1021.25,1021.25,1021.25,0,14,14.00
10/14/2004,06:17,1021.50,1021.50,1021.50,1021.50,93,0,93.00
10/14/2004,06:18,1021.50,1021.50,1021.50,1021.50,107,0,107.00
10/14/2004,06:20,1021.50,1021.50,1021.50,1021.50,2,0,2.00
10/14/2004,06:21,1021.25,1021.25,1021.25,1021.25,0,1,1.00
10/14/2004,06:23,1021.50,1021.50,1021.50,1021.50,66,0,66.00
10/14/2004,06:24,1021.50,1021.50,1021.50,1021.50,2,0,2.00
10/14/2004,06:25,1021.50,1021.50,1021.50,1021.50,10,0,10.00
10/14/2004,06:26,1021.50,1021.50,1021.50,1021.50,10,0,10.00
10/14/2004,06:27,1021.50,1021.50,1021.50,1021.50,1,0,1.00
10/14/2004,06:28,1021.75,1021.75,1021.50,1021.50,1,22,23.00
10/14/2004,06:29,1021.50,1021.50,1021.50,1021.50,0,10,10.00
10/14/2004,06:30,1021.50,1021.50,1021.50,1021.50,0,3,3.00
10/14/2004,06:31,1021.50,1021.50,1021.50,1021.50,0,13,13.00
10/14/2004,06:32,1021.50,1021.50,1021.50,1021.50,0,3,3.00
10/14/2004,06:33,1021.50,1021.50,1021.50,1021.50,0,10,10.00
10/14/2004,06:34,1021.75,1021.75,1021.25,1021.25,56,114,170.00
10/14/2004,06:35,1021.50,1021.50,1021.50,1021.50,1,0,1.00
10/14/2004,06:36,1021.50,1021.50,1021.50,1021.50,32,0,32.00
10/14/2004,06:37,1021.50,1021.50,1021.50,1021.50,43,0,43.00
10/14/2004,06:39,1021.50,1021.50,1021.50,1021.50,67,0,67.00
10/14/2004,06:40,1021.50,1021.75,1021.50,1021.75,6,0,6.00
10/14/2004,06:41,1021.50,1021.50,1021.25,1021.25,0,55,55.00
10/14/2004,06:42,1021.25,1021.25,1021.25,1021.25,0,5,5.00
10/14/2004,06:43,1021.50,1021.50,1021.25,1021.50,43,46,89.00
10/14/2004,06:44,1021.50,1021.75,1021.50,1021.50,44,3,47.00
10/14/2004,06:45,1021.75,1021.75,1021.25,1021.50,2,31,33.00
10/14/2004,06:46,1021.50,1021.50,1021.50,1021.50,14,0,14.00
10/14/2004,06:48,1021.50,1021.75,1021.50,1021.75,19,0,19.00
10/14/2004,06:49,1021.50,1021.75,1021.50,1021.75,141,5,146.00
10/14/2004,06:50,1021.75,1021.75,1021.75,1021.75,5,0,5.00
10/14/2004,06:51,1021.75,1022.00,1021.75,1021.75,3,7,10.00
10/14/2004,06:52,1021.75,1021.75,1021.75,1021.75,0,26,26.00
10/14/2004,06:53,1021.75,1022.00,1021.75,1022.00,20,59,79.00
10/14/2004,06:54,1022.00,1022.00,1022.00,1022.00,197,0,197.00
10/14/2004,06:55,1022.00,1022.25,1022.00,1022.25,14,1,15.00
10/14/2004,06:56,1022.00,1022.00,1022.00,1022.00,0,3,3.00
10/14/2004,06:57,1022.00,1022.25,1021.50,1021.75,90,221,311.00
10/14/2004,06:58,1021.75,1021.75,1021.25,1021.50,13,189,202.00
10/14/2004,06:59,1021.50,1021.50,1021.00,1021.00,1,132,133.00
10/14/2004,07:00,1021.00,1021.00,1020.50,1020.50,17,270,287.00
10/14/2004,07:01,1020.75,1020.75,1020.50,1020.75,322,115,437.00
10/14/2004,07:02,1020.50,1020.75,1020.25,1020.50,587,345,932.00
10/14/2004,07:03,1020.75,1021.00,1020.50,1020.50,197,137,334.00
10/14/2004,07:04,1020.50,1020.50,1020.25,1020.25,100,223,323.00
10/14/2004,07:05,1020.25,1020.75,1020.25,1020.50,48,80,128.00
10/14/2004,07:06,1020.50,1020.50,1020.50,1020.50,0,10,10.00
10/14/2004,07:07,1020.50,1020.75,1020.50,1020.50,3,75,78.00
10/14/2004,07:08,1020.50,1020.50,1020.50,1020.50,0,4,4.00
10/14/2004,07:09,1020.50,1020.50,1020.50,1020.50,0,53,53.00
10/14/2004,07:10,1020.50,1020.50,1020.50,1020.50,0,45,45.00
10/14/2004,07:11,1020.75,1021.00,1020.75,1021.00,117,0,117.00
10/14/2004,07:12,1020.75,1020.75,1020.75,1020.75,0,28,28.00
10/14/2004,07:13,1021.00,1021.00,1021.00,1021.00,1,0,1.00
10/14/2004,07:15,1021.00,1021.00,1021.00,1021.00,56,0,56.00
10/14/2004,07:16,1021.00,1021.00,1021.00,1021.00,2,0,2.00
10/14/2004,07:17,1020.75,1021.00,1020.50,1020.75,14,111,125.00
10/14/2004,07:18,1020.50,1020.50,1020.50,1020.50,0,226,226.00
10/14/2004,07:19,1020.50,1020.75,1020.25,1020.25,1,161,162.00
10/14/2004,07:20,1020.50,1020.50,1020.25,1020.50,118,2,120.00
10/14/2004,07:21,1020.50,1020.50,1020.50,1020.50,10,0,10.00
10/14/2004,07:22,1020.50,1020.75,1020.25,1020.75,123,30,153.00
10/14/2004,07:23,1020.75,1020.75,1020.50,1020.75,49,4,53.00
10/14/2004,07:24,1020.75,1020.75,1020.50,1020.75,160,4,164.00
10/14/2004,07:25,1020.50,1020.75,1020.50,1020.50,6,39,45.00
10/14/2004,07:26,1020.25,1020.50,1020.00,1020.25,12,278,290.00
10/14/2004,07:27,1020.25,1020.50,1020.25,1020.25,8,35,43.00
10/14/2004,07:28,1020.25,1020.25,1020.25,1020.25,0,7,7.00
10/14/2004,07:29,1020.25,1020.25,1020.25,1020.25,0,110,110.00
10/14/2004,07:30,1020.25,1020.50,1020.25,1020.50,9,33,42.00
10/14/2004,07:31,1020.25,1020.25,1019.75,1020.00,92,509,601.00
10/14/2004,07:32,1020.00,1020.00,1019.75,1020.00,136,29,165.00
10/14/2004,07:33,1020.25,1020.25,1019.75,1019.75,86,351,437.00
10/14/2004,07:34,1020.00,1020.00,1019.75,1020.00,107,2,109.00
10/14/2004,07:35,1019.75,1020.00,1019.75,1020.00,3,2,5.00
10/14/2004,07:36,1020.00,1020.00,1019.50,1019.50,59,301,360.00
10/14/2004,07:37,1019.50,1019.50,1019.25,1019.25,16,825,841.00
10/14/2004,07:38,1019.25,1019.50,1019.00,1019.25,368,141,509.00
10/14/2004,07:39,1019.25,1019.50,1019.00,1019.25,71,56,127.00
10/14/2004,07:40,1019.25,1019.25,1019.00,1019.25,135,57,192.00
10/14/2004,07:41,1019.25,1019.75,1019.00,1019.50,443,116,559.00
10/14/2004,07:42,1019.50,1019.75,1019.50,1019.50,2,37,39.00
10/14/2004,07:43,1019.50,1019.50,1019.50,1019.50,0,4,4.00
10/14/2004,07:44,1019.50,1019.75,1019.25,1019.25,97,143,240.00
10/14/2004,07:45,1019.25,1019.25,1019.00,1019.00,0,66,66.00
10/14/2004,07:46,1019.25,1019.25,1019.00,1019.00,52,30,82.00
10/14/2004,07:47,1019.00,1019.00,1019.00,1019.00,0,680,680.00
10/14/2004,07:48,1018.75,1019.25,1018.75,1019.25,256,48,304.00
10/14/2004,07:49,1019.00,1019.00,1019.00,1019.00,0,87,87.00
10/14/2004,07:50,1019.25,1019.25,1019.00,1019.25,55,2,57.00
10/14/2004,07:51,1019.25,1019.50,1019.25,1019.25,6,40,46.00
10/14/2004,07:52,1019.25,1019.50,1019.25,1019.50,1,17,18.00
10/14/2004,07:53,1019.25,1019.50,1019.25,1019.50,62,5,67.00
10/14/2004,07:54,1019.50,1019.75,1019.50,1019.75,122,49,171.00
10/14/2004,07:55,1019.75,1019.75,1019.75,1019.75,3,0,3.00
10/14/2004,07:56,1019.75,1019.75,1019.50,1019.75,3,104,107.00
10/14/2004,07:57,1019.75,1019.75,1019.50,1019.50,4,6,10.00
10/14/2004,07:58,1019.50,1019.75,1019.50,1019.50,10,145,155.00
10/14/2004,07:59,1019.50,1019.50,1019.25,1019.50,16,132,148.00
10/14/2004,08:00,1019.50,1019.75,1019.50,1019.75,111,0,111.00
10/14/2004,08:01,1019.75,1019.75,1019.75,1019.75,13,0,13.00
10/14/2004,08:02,1019.75,1019.75,1019.50,1019.75,325,118,443.00
10/14/2004,08:03,1019.75,1020.00,1019.50,1019.75,187,131,318.00
10/14/2004,08:04,1019.75,1020.00,1019.75,1020.00,143,6,149.00
10/14/2004,08:05,1020.00,1020.25,1020.00,1020.00,63,77,140.00
10/14/2004,08:06,1019.75,1020.25,1019.75,1020.25,13,3,16.00
10/14/2004,08:07,1020.25,1020.25,1020.00,1020.00,9,47,56.00
10/14/2004,08:08,1019.75,1020.25,1019.75,1020.00,72,22,94.00
10/14/2004,08:09,1020.25,1020.25,1020.00,1020.00,3,28,31.00
10/14/2004,08:10,1020.00,1020.25,1020.00,1020.00,28,2,30.00
10/14/2004,08:11,1020.00,1020.25,1020.00,1020.25,5,10,15.00
10/14/2004,08:12,1020.25,1020.25,1020.00,1020.25,12,2,14.00
10/14/2004,08:13,1020.25,1020.25,1020.00,1020.25,139,1,140.00
10/14/2004,08:14,1020.25,1020.50,1020.25,1020.50,192,102,294.00
10/14/2004,08:15,1020.50,1020.50,1020.25,1020.50,18,4,22.00
10/14/2004,08:16,1020.50,1020.50,1020.50,1020.50,45,0,45.00
10/14/2004,08:17,1020.25,1020.50,1020.25,1020.25,10,7,17.00
10/14/2004,08:18,1020.50,1020.50,1020.50,1020.50,2,0,2.00
10/14/2004,08:19,1020.50,1020.75,1020.50,1020.75,493,0,493.00
10/14/2004,08:20,1020.50,1020.75,1020.50,1020.75,183,5,188.00
10/14/2004,08:21,1020.75,1021.00,1020.75,1021.00,354,0,354.00
10/14/2004,08:22,1020.75,1021.00,1020.75,1021.00,124,2,126.00
10/14/2004,08:23,1020.75,1021.00,1020.75,1021.00,14,9,23.00
10/14/2004,08:24,1020.75,1021.00,1020.75,1020.75,17,14,31.00
10/14/2004,08:25,1020.75,1021.25,1020.75,1021.00,138,150,288.00
10/14/2004,08:26,1020.75,1021.00,1020.50,1020.50,52,217,269.00
10/14/2004,08:27,1020.50,1020.75,1020.50,1020.75,21,150,171.00
10/14/2004,08:28,1020.75,1020.75,1020.50,1020.75,72,193,265.00
10/14/2004,08:29,1020.50,1020.50,1020.25,1020.25,5,302,307.00
10/14/2004,08:30,1020.25,1021.00,1020.25,1020.75,602,259,861.00
10/14/2004,08:31,1020.75,1021.50,1020.50,1021.00,1653,1774,3427.00
10/14/2004,08:32,1021.00,1021.75,1021.00,1021.50,1986,748,2734.00
10/14/2004,08:33,1021.50,1021.75,1021.25,1021.50,1652,718,2370.00
10/14/2004,08:34,1021.50,1021.75,1021.25,1021.50,1238,868,2106.00
10/14/2004,08:35,1021.50,1021.50,1020.75,1021.00,804,2211,3015.00
10/14/2004,08:36,1021.00,1021.50,1021.00,1021.25,373,1021,1394.00
10/14/2004,08:37,1021.25,1021.25,1020.75,1020.75,1449,1201,2650.00
10/14/2004,08:38,1020.75,1021.25,1020.75,1021.25,436,865,1301.00
10/14/2004,08:39,1021.25,1021.25,1020.50,1020.75,1055,2740,3795.00
10/14/2004,08:40,1021.00,1021.00,1020.50,1020.50,528,2042,2570.00
10/14/2004,08:41,1020.75,1021.00,1020.50,1020.75,586,483,1069.00
10/14/2004,08:42,1020.50,1021.00,1020.50,1020.50,1164,668,1832.00
10/14/2004,08:43,1020.50,1021.00,1020.50,1021.00,1945,140,2085.00
10/14/2004,08:44,1021.00,1021.50,1020.75,1021.50,987,67,1054.00
10/14/2004,08:45,1021.50,1021.50,1020.50,1020.75,620,1134,1754.00
10/14/2004,08:46,1020.50,1020.75,1020.50,1020.50,1181,667,1848.00
10/14/2004,08:47,1020.75,1020.75,1020.25,1020.25,377,1842,2219.00
10/14/2004,08:48,1020.25,1020.50,1019.75,1020.25,2003,2210,4213.00
10/14/2004,08:49,1020.25,1021.25,1020.25,1021.00,2380,455,2835.00
10/14/2004,08:50,1020.75,1021.25,1020.50,1020.75,554,1285,1839.00
10/14/2004,08:51,1020.75,1020.75,1020.00,1020.50,156,1203,1359.00
10/14/2004,08:52,1020.25,1020.75,1019.75,1020.25,1413,1183,2596.00
10/14/2004,08:53,1020.50,1020.50,1020.25,1020.25,193,106,299.00
10/14/2004,08:54,1020.25,1020.25,1019.50,1019.75,670,2070,2740.00
10/14/2004,08:55,1019.75,1020.00,1019.50,1020.00,307,878,1185.00
10/14/2004,08:56,1019.75,1020.50,1019.50,1020.25,2924,829,3753.00
10/14/2004,08:57,1020.50,1020.50,1020.00,1020.25,1221,307,1528.00
10/14/2004,08:58,1020.25,1020.25,1020.00,1020.00,768,207,975.00
10/14/2004,08:59,1020.00,1020.25,1019.25,1019.25,426,2036,2462.00
10/14/2004,09:00,1019.50,1019.75,1019.25,1019.75,322,1317,1639.00
10/14/2004,09:01,1019.50,1020.25,1019.50,1020.00,1637,541,2178.00
10/14/2004,09:02,1020.00,1020.00,1019.25,1019.50,848,984,1832.00
10/14/2004,09:03,1019.50,1020.00,1019.50,1020.00,350,324,674.00
10/14/2004,09:04,1020.00,1020.50,1019.75,1020.50,1714,1463,3177.00
10/14/2004,09:05,1020.25,1020.50,1020.25,1020.25,80,290,370.00
10/14/2004,09:06,1020.50,1021.00,1020.25,1020.50,2557,850,3407.00
10/14/2004,09:07,1020.50,1020.75,1020.25,1020.25,609,593,1202.00
10/14/2004,09:08,1020.25,1021.00,1020.25,1021.00,1295,672,1967.00
10/14/2004,09:09,1021.00,1021.00,1020.50,1020.75,282,832,1114.00
10/14/2004,09:10,1020.75,1021.00,1020.50,1020.75,2004,343,2347.00
10/14/2004,09:11,1020.75,1020.75,1020.25,1020.75,619,774,1393.00
10/14/2004,09:12,1020.75,1020.75,1020.50,1020.50,100,775,875.00
10/14/2004,09:13,1020.75,1021.25,1020.50,1021.00,1891,152,2043.00
10/14/2004,09:14,1021.00,1021.25,1020.75,1021.00,467,1317,1784.00
10/14/2004,09:15,1020.75,1021.25,1020.75,1021.00,746,42,788.00
10/14/2004,09:16,1021.00,1021.25,1020.75,1021.00,879,630,1509.00
10/14/2004,09:17,1021.00,1021.25,1020.75,1020.75,407,618,1025.00
10/14/2004,09:18,1020.75,1021.25,1020.75,1021.00,534,911,1445.00
10/14/2004,09:19,1021.00,1021.75,1021.00,1021.50,1768,397,2165.00
10/14/2004,09:20,1021.50,1021.75,1021.50,1021.50,1087,304,1391.00
10/14/2004,09:21,1021.50,1022.00,1021.50,1021.75,1077,1061,2138.00
10/14/2004,09:22,1021.75,1021.75,1021.25,1021.50,786,947,1733.00
10/14/2004,09:23,1021.50,1022.00,1021.50,1021.75,355,451,806.00
10/14/2004,09:24,1021.75,1022.25,1021.50,1021.50,1476,938,2414.00
10/14/2004,09:25,1021.50,1021.75,1021.25,1021.25,367,695,1062.00
10/14/2004,09:26,1021.25,1021.50,1021.00,1021.00,26,1151,1177.00
10/14/2004,09:27,1021.00,1021.25,1020.75,1021.00,1024,634,1658.00
10/14/2004,09:28,1021.00,1021.25,1020.75,1020.75,111,462,573.00
10/14/2004,09:29,1020.75,1021.25,1020.75,1021.00,337,448,785.00
10/14/2004,09:30,1021.25,1021.50,1021.00,1021.25,509,633,1142.00
10/14/2004,09:31,1021.50,1022.50,1021.25,1022.25,3849,2367,6216.00
10/14/2004,09:32,1022.25,1022.75,1022.00,1022.75,4989,1407,6396.00
10/14/2004,09:33,1022.75,1023.00,1022.25,1022.50,3339,2244,5583.00
10/14/2004,09:34,1022.75,1022.75,1022.00,1022.25,1148,1685,2833.00
10/14/2004,09:35,1022.25,1022.50,1021.75,1022.25,1124,1536,2660.00
10/14/2004,09:36,1022.50,1022.50,1022.00,1022.00,647,1542,2189.00
10/14/2004,09:37,1022.00,1022.00,1021.75,1021.75,66,843,909.00
10/14/2004,09:38,1021.75,1022.25,1021.75,1022.00,392,677,1069.00
10/14/2004,09:39,1022.00,1022.25,1022.00,1022.00,134,707,841.00
10/14/2004,09:40,1022.00,1022.00,1021.25,1021.50,457,2162,2619.00
10/14/2004,09:41,1021.50,1021.75,1021.25,1021.25,1093,749,1842.00
10/14/2004,09:42,1021.25,1021.50,1020.75,1021.25,1249,3021,4270.00
10/14/2004,09:43,1021.25,1021.25,1020.75,1021.00,622,2530,3152.00
10/14/2004,09:44,1021.00,1021.50,1021.00,1021.00,1051,666,1717.00
10/14/2004,09:45,1021.00,1021.25,1021.00,1021.00,962,139,1101.00
10/14/2004,09:46,1021.25,1021.75,1021.00,1021.25,1347,467,1814.00
10/14/2004,09:47,1021.50,1021.75,1021.25,1021.25,947,330,1277.00
10/14/2004,09:48,1021.50,1022.00,1021.50,1021.75,1033,696,1729.00
10/14/2004,09:49,1021.50,1021.50,1021.25,1021.25,310,472,782.00
10/14/2004,09:50,1021.25,1021.25,1020.75,1021.00,246,1693,1939.00
10/14/2004,09:51,1020.75,1021.25,1020.75,1020.75,183,901,1084.00
10/14/2004,09:52,1020.75,1021.25,1020.75,1020.75,361,496,857.00
10/14/2004,09:53,1020.75,1021.00,1020.50,1020.75,322,516,838.00
10/14/2004,09:54,1020.75,1021.00,1020.50,1020.75,67,996,1063.00
10/14/2004,09:55,1020.75,1020.75,1020.50,1020.75,103,345,448.00
10/14/2004,09:56,1020.50,1020.75,1020.25,1020.25,108,963,1071.00
10/14/2004,09:57,1020.25,1020.50,1019.75,1020.00,277,1914,2191.00
10/14/2004,09:58,1020.00,1020.25,1019.75,1020.00,1955,1660,3615.00
10/14/2004,09:59,1020.00,1020.00,1019.50,1019.75,211,1368,1579.00
10/14/2004,10:00,1019.75,1019.75,1018.75,1019.00,552,2786,3338.00
10/14/2004,10:01,1019.00,1019.25,1018.25,1018.50,582,4148,4730.00
10/14/2004,10:02,1018.25,1018.50,1018.00,1018.25,1755,2379,4134.00
10/14/2004,10:03,1018.25,1018.50,1017.75,1018.50,1931,2164,4095.00
10/14/2004,10:04,1018.50,1018.75,1018.25,1018.75,1954,369,2323.00
10/14/2004,10:05,1018.75,1018.75,1018.25,1018.50,656,1856,2512.00
10/14/2004,10:06,1018.50,1018.50,1018.25,1018.25,131,355,486.00
10/14/2004,10:07,1018.25,1018.50,1017.75,1018.25,1460,2232,3692.00
10/14/2004,10:08,1018.25,1018.25,1017.75,1017.75,329,866,1195.00
10/14/2004,10:09,1017.75,1018.00,1017.50,1018.00,714,1945,2659.00
10/14/2004,10:10,1017.75,1018.00,1017.00,1017.25,534,4148,4682.00
10/14/2004,10:11,1017.00,1017.75,1017.00,1017.50,1981,1391,3372.00
10/14/2004,10:12,1017.50,1018.00,1017.25,1018.00,1379,706,2085.00
10/14/2004,10:13,1017.75,1018.00,1017.50,1018.00,1561,596,2157.00
10/14/2004,10:14,1018.00,1018.00,1017.50,1017.50,955,1638,2593.00
10/14/2004,10:15,1017.75,1018.25,1017.50,1018.00,1760,716,2476.00
10/14/2004,10:16,1018.00,1018.00,1017.75,1018.00,652,157,809.00
10/14/2004,10:17,1017.75,1018.50,1017.75,1018.00,1657,453,2110.00
10/14/2004,10:18,1018.25,1018.25,1017.50,1017.75,582,754,1336.00
10/14/2004,10:19,1018.00,1018.25,1017.75,1017.75,440,334,774.00
10/14/2004,10:20,1018.00,1018.50,1017.75,1018.50,1364,725,2089.00
10/14/2004,10:21,1018.50,1018.75,1018.25,1018.75,1690,118,1808.00
10/14/2004,10:22,1018.75,1018.75,1018.25,1018.50,1137,767,1904.00
10/14/2004,10:23,1018.50,1018.75,1018.25,1018.50,739,688,1427.00
10/14/2004,10:24,1018.50,1018.50,1018.25,1018.25,580,7,587.00
10/14/2004,10:25,1018.50,1018.75,1018.25,1018.50,512,439,951.00
10/14/2004,10:26,1018.25,1018.75,1018.25,1018.50,230,319,549.00
10/14/2004,10:27,1018.50,1018.75,1018.25,1018.50,474,602,1076.00
10/14/2004,10:28,1018.50,1018.75,1018.50,1018.50,545,259,804.00
10/14/2004,10:29,1018.75,1018.75,1018.00,1018.75,573,662,1235.00
10/14/2004,10:30,1018.75,1019.00,1018.50,1018.50,1049,784,1833.00
10/14/2004,10:31,1018.50,1018.75,1018.25,1018.25,206,781,987.00
10/14/2004,10:32,1018.50,1018.50,1018.00,1018.25,623,1006,1629.00
10/14/2004,10:33,1018.25,1018.75,1018.00,1018.75,490,42,532.00
10/14/2004,10:34,1018.50,1018.50,1018.25,1018.25,9,570,579.00
10/14/2004,10:35,1018.25,1018.50,1017.75,1017.75,100,1157,1257.00
10/14/2004,10:36,1017.75,1018.00,1017.25,1017.50,791,1732,2523.00
10/14/2004,10:37,1017.50,1018.00,1017.25,1018.00,1077,1021,2098.00
10/14/2004,10:38,1018.00,1018.25,1017.50,1018.00,1265,797,2062.00
10/14/2004,10:39,1017.75,1018.00,1017.50,1017.75,893,625,1518.00
10/14/2004,10:40,1017.50,1018.00,1017.00,1017.00,528,3208,3736.00
10/14/2004,10:41,1017.00,1017.25,1016.25,1016.50,1106,6553,7659.00
10/14/2004,10:42,1016.25,1016.50,1015.50,1015.50,2045,6499,8544.00
10/14/2004,10:43,1015.50,1016.25,1015.50,1016.25,1741,713,2454.00
10/14/2004,10:44,1016.25,1016.25,1015.75,1016.25,2137,1619,3756.00
10/14/2004,10:45,1016.25,1016.25,1015.75,1016.00,1205,835,2040.00
10/14/2004,10:46,1016.25,1016.25,1016.00,1016.00,110,608,718.00
10/14/2004,10:47,1016.00,1016.25,1015.75,1016.00,482,1258,1740.00
10/14/2004,10:48,1016.00,1016.25,1015.75,1016.00,2270,3278,5548.00
10/14/2004,10:49,1016.00,1016.25,1014.00,1014.25,1622,11371,12993.00
10/14/2004,10:50,1014.00,1014.75,1014.00,1014.25,5041,2055,7096.00
10/14/2004,10:51,1014.50,1014.75,1014.00,1014.25,2585,5394,7979.00
10/14/2004,10:52,1014.25,1015.25,1014.25,1015.25,2995,663,3658.00
10/14/2004,10:53,1015.00,1015.25,1014.75,1015.00,1228,963,2191.00
10/14/2004,10:54,1015.00,1015.25,1014.75,1014.75,564,738,1302.00
10/14/2004,10:55,1015.00,1015.00,1014.75,1014.75,250,995,1245.00
10/14/2004,10:56,1015.00,1015.00,1014.75,1014.75,247,608,855.00
10/14/2004,10:57,1014.75,1015.00,1014.00,1014.75,1444,2537,3981.00
10/14/2004,10:58,1014.75,1014.75,1014.25,1014.50,839,1023,1862.00
10/14/2004,10:59,1014.75,1015.00,1014.50,1015.00,653,602,1255.00
10/14/2004,11:00,1014.75,1015.00,1014.50,1014.50,630,1355,1985.00
10/14/2004,11:01,1014.75,1015.25,1014.50,1015.00,972,413,1385.00
10/14/2004,11:02,1014.75,1015.00,1014.75,1014.75,245,527,772.00
10/14/2004,11:03,1014.75,1015.00,1014.75,1015.00,102,995,1097.00
10/14/2004,11:04,1014.75,1015.00,1014.50,1014.50,943,1112,2055.00
10/14/2004,11:05,1014.50,1014.50,1014.00,1014.25,400,1418,1818.00
10/14/2004,11:06,1014.50,1014.50,1013.50,1014.00,2600,3856,6456.00
10/14/2004,11:07,1013.75,1014.00,1013.75,1013.75,1166,577,1743.00
10/14/2004,11:08,1014.00,1014.00,1013.50,1014.00,2095,2204,4299.00
10/14/2004,11:09,1014.00,1014.50,1013.75,1014.50,2495,462,2957.00
10/14/2004,11:10,1014.50,1014.75,1014.25,1014.50,1229,1922,3151.00
10/14/2004,11:11,1014.25,1014.50,1014.25,1014.50,1552,87,1639.00
10/14/2004,11:12,1014.50,1015.00,1014.50,1014.75,1232,492,1724.00
10/14/2004,11:13,1014.75,1014.75,1014.50,1014.75,126,176,302.00
10/14/2004,11:14,1014.75,1015.00,1014.50,1014.50,623,570,1193.00
10/14/2004,11:15,1014.75,1015.00,1014.50,1014.75,393,391,784.00
10/14/2004,11:16,1014.75,1014.75,1014.25,1014.50,271,1657,1928.00
10/14/2004,11:17,1014.50,1015.00,1014.25,1015.00,904,521,1425.00
10/14/2004,11:18,1014.75,1015.00,1014.75,1015.00,169,304,473.00
10/14/2004,11:19,1015.00,1015.25,1014.75,1015.00,2134,482,2616.00
10/14/2004,11:20,1015.00,1015.50,1015.00,1015.50,1909,246,2155.00
10/14/2004,11:21,1015.25,1015.75,1015.25,1015.25,1200,2323,3523.00
10/14/2004,11:22,1015.25,1015.50,1015.00,1015.25,233,551,784.00
10/14/2004,11:23,1015.25,1015.50,1015.00,1015.25,433,522,955.00
10/14/2004,11:24,1015.25,1015.50,1015.25,1015.50,194,816,1010.00
10/14/2004,11:25,1015.25,1015.50,1015.25,1015.25,51,353,404.00
10/14/2004,11:26,1015.25,1016.25,1015.25,1016.00,3057,431,3488.00
10/14/2004,11:27,1016.00,1016.00,1015.50,1015.75,404,757,1161.00
10/14/2004,11:28,1015.75,1016.00,1015.50,1015.50,590,493,1083.00
10/14/2004,11:29,1015.75,1016.00,1015.50,1015.75,924,92,1016.00
10/14/2004,11:30,1015.75,1015.75,1015.50,1015.75,337,112,449.00
10/14/2004,11:31,1015.75,1015.75,1015.50,1015.75,662,89,751.00
10/14/2004,11:32,1015.75,1016.00,1015.50,1016.00,635,81,716.00
10/14/2004,11:33,1015.75,1016.00,1015.50,1015.50,222,1002,1224.00
10/14/2004,11:34,1015.75,1015.75,1015.50,1015.50,304,57,361.00
10/14/2004,11:35,1015.75,1016.00,1015.50,1016.00,741,189,930.00
10/14/2004,11:36,1016.00,1016.00,1015.75,1016.00,170,84,254.00
10/14/2004,11:37,1015.75,1016.00,1015.50,1015.50,105,896,1001.00
10/14/2004,11:38,1015.75,1015.75,1015.25,1015.75,291,1243,1534.00
10/14/2004,11:39,1015.50,1015.75,1015.50,1015.50,6,30,36.00
10/14/2004,11:40,1015.50,1015.75,1015.25,1015.25,245,427,672.00
10/14/2004,11:41,1015.25,1015.50,1015.00,1015.00,137,784,921.00
10/14/2004,11:42,1015.25,1015.25,1015.00,1015.00,229,145,374.00
10/14/2004,11:43,1015.00,1015.25,1014.75,1014.75,307,1235,1542.00
10/14/2004,11:44,1015.00,1015.00,1014.50,1015.00,762,865,1627.00
10/14/2004,11:45,1015.00,1015.50,1015.00,1015.25,566,454,1020.00
10/14/2004,11:46,1015.25,1015.25,1015.00,1015.00,239,358,597.00
10/14/2004,11:47,1015.25,1015.25,1014.75,1015.00,31,190,221.00
10/14/2004,11:48,1015.00,1015.25,1014.50,1015.25,1330,1329,2659.00
10/14/2004,11:49,1015.25,1015.50,1015.00,1015.50,832,450,1282.00
10/14/2004,11:50,1015.50,1016.25,1015.50,1016.00,2160,1122,3282.00
10/14/2004,11:51,1016.00,1016.00,1015.25,1015.50,958,1209,2167.00
10/14/2004,11:52,1015.50,1015.50,1015.25,1015.25,218,261,479.00
10/14/2004,11:53,1015.50,1015.50,1015.25,1015.25,417,137,554.00
10/14/2004,11:54,1015.25,1015.25,1015.00,1015.25,13,416,429.00
10/14/2004,11:55,1015.00,1015.50,1015.00,1015.25,389,74,463.00
10/14/2004,11:56,1015.25,1015.25,1015.00,1015.00,116,85,201.00
10/14/2004,11:57,1015.00,1015.25,1015.00,1015.25,84,53,137.00
10/14/2004,11:58,1015.25,1015.25,1014.75,1014.75,49,586,635.00
10/14/2004,11:59,1014.75,1015.00,1013.75,1014.00,745,2340,3085.00
10/14/2004,12:00,1014.00,1014.25,1014.00,1014.00,186,359,545.00
10/14/2004,12:01,1014.25,1014.25,1013.25,1013.50,1938,2417,4355.00
10/14/2004,12:02,1013.50,1014.50,1013.50,1014.00,1177,985,2162.00
10/14/2004,12:03,1014.00,1015.00,1013.75,1015.00,3183,1596,4779.00
10/14/2004,12:04,1015.00,1015.00,1014.25,1014.50,393,1298,1691.00
10/14/2004,12:05,1014.25,1015.00,1014.25,1014.75,1270,156,1426.00
10/14/2004,12:06,1014.75,1015.00,1014.75,1014.75,133,66,199.00
10/14/2004,12:07,1014.75,1014.75,1014.25,1014.50,834,679,1513.00
10/14/2004,12:08,1014.50,1014.50,1013.50,1013.75,520,2600,3120.00
10/14/2004,12:09,1013.50,1014.00,1013.50,1014.00,540,860,1400.00
10/14/2004,12:10,1013.75,1014.00,1013.75,1014.00,610,1168,1778.00
10/14/2004,12:11,1014.00,1014.25,1013.75,1014.25,1445,202,1647.00
10/14/2004,12:12,1014.25,1014.25,1013.75,1013.75,255,1224,1479.00
10/14/2004,12:13,1014.00,1014.25,1013.75,1014.25,698,302,1000.00
10/14/2004,12:14,1014.00,1014.25,1013.00,1013.25,722,3196,3918.00
10/14/2004,12:15,1013.25,1013.50,1013.25,1013.25,301,2379,2680.00
10/14/2004,12:16,1013.50,1014.00,1013.25,1013.75,1416,1017,2433.00
10/14/2004,12:17,1013.75,1013.75,1013.00,1013.25,186,1160,1346.00
10/14/2004,12:18,1013.25,1013.50,1013.25,1013.25,273,220,493.00
10/14/2004,12:19,1013.50,1013.50,1013.25,1013.25,293,251,544.00
10/14/2004,12:20,1013.25,1013.50,1012.75,1013.00,987,3316,4303.00
10/14/2004,12:21,1013.00,1013.50,1013.00,1013.25,1825,235,2060.00
10/14/2004,12:22,1013.50,1013.50,1013.25,1013.50,1467,385,1852.00
10/14/2004,12:23,1013.50,1013.75,1013.25,1013.75,2572,196,2768.00
10/14/2004,12:24,1013.75,1013.75,1013.50,1013.75,96,918,1014.00
10/14/2004,12:25,1013.75,1014.00,1013.50,1013.75,675,470,1145.00
10/14/2004,12:26,1013.50,1013.75,1013.50,1013.75,296,459,755.00
10/14/2004,12:27,1013.75,1014.00,1013.50,1013.75,984,250,1234.00
10/14/2004,12:28,1013.50,1013.75,1013.50,1013.50,161,405,566.00
10/14/2004,12:29,1013.50,1013.75,1013.50,1013.75,2548,801,3349.00
10/14/2004,12:30,1013.50,1014.50,1013.50,1014.00,2933,600,3533.00
10/14/2004,12:31,1014.00,1014.50,1014.00,1014.25,1177,949,2126.00
10/14/2004,12:32,1014.25,1014.25,1013.75,1014.25,326,526,852.00
10/14/2004,12:33,1014.00,1014.75,1014.00,1014.50,1417,305,1722.00
10/14/2004,12:34,1014.75,1014.75,1014.50,1014.50,794,641,1435.00
10/14/2004,12:35,1014.50,1014.50,1014.00,1014.00,61,508,569.00
10/14/2004,12:36,1014.00,1014.25,1013.75,1013.75,653,808,1461.00
10/14/2004,12:37,1013.75,1014.00,1013.50,1013.75,227,146,373.00
10/14/2004,12:38,1014.00,1014.00,1013.25,1013.75,145,786,931.00
10/14/2004,12:39,1013.50,1013.75,1013.25,1013.50,171,555,726.00
10/14/2004,12:40,1013.50,1013.75,1013.25,1013.75,988,525,1513.00
10/14/2004,12:41,1013.75,1014.00,1013.50,1014.00,554,138,692.00
10/14/2004,12:42,1014.00,1014.25,1013.75,1013.75,892,464,1356.00
10/14/2004,12:43,1013.75,1014.00,1013.50,1013.75,188,207,395.00
10/14/2004,12:44,1013.75,1014.00,1013.75,1013.75,49,15,64.00
10/14/2004,12:45,1013.75,1014.00,1013.75,1013.75,133,29,162.00
10/14/2004,12:46,1014.00,1014.00,1013.75,1013.75,73,28,101.00
10/14/2004,12:47,1013.75,1014.50,1013.75,1014.50,1955,156,2111.00
10/14/2004,12:48,1014.50,1014.75,1014.25,1014.50,2647,344,2991.00
10/14/2004,12:49,1014.25,1014.75,1014.25,1014.50,2210,567,2777.00
10/14/2004,12:50,1014.50,1014.75,1014.25,1014.25,301,1733,2034.00
10/14/2004,12:51,1014.00,1015.25,1014.00,1015.25,3028,1110,4138.00
10/14/2004,12:52,1015.25,1015.25,1014.75,1015.00,1746,685,2431.00
10/14/2004,12:53,1015.00,1015.00,1014.50,1014.50,285,340,625.00
10/14/2004,12:54,1014.50,1014.75,1014.50,1014.50,169,1289,1458.00
10/14/2004,12:55,1014.50,1015.00,1014.25,1014.75,525,331,856.00
10/14/2004,12:56,1014.75,1015.00,1014.50,1014.75,678,280,958.00
10/14/2004,12:57,1014.75,1015.25,1014.50,1015.25,692,322,1014.00
10/14/2004,12:58,1015.00,1015.00,1014.75,1014.75,271,157,428.00
10/14/2004,12:59,1014.75,1015.25,1014.75,1014.75,332,144,476.00
10/14/2004,13:00,1014.75,1015.00,1014.50,1014.50,203,419,622.00
10/14/2004,13:01,1014.50,1014.75,1014.25,1014.25,31,755,786.00
10/14/2004,13:02,1014.25,1014.25,1014.00,1014.25,446,946,1392.00
10/14/2004,13:03,1014.25,1014.25,1014.00,1014.00,418,376,794.00
10/14/2004,13:04,1014.00,1014.00,1013.50,1013.75,340,1539,1879.00
10/14/2004,13:05,1013.75,1014.00,1013.50,1014.00,301,525,826.00
10/14/2004,13:06,1014.00,1014.00,1013.50,1013.75,776,256,1032.00
10/14/2004,13:07,1013.75,1014.00,1013.50,1013.75,488,128,616.00
10/14/2004,13:08,1013.75,1013.75,1013.25,1013.50,95,768,863.00
10/14/2004,13:09,1013.50,1014.25,1013.50,1014.00,648,244,892.00
10/14/2004,13:10,1014.00,1014.00,1013.50,1013.75,697,848,1545.00
10/14/2004,13:11,1013.75,1014.00,1013.50,1014.00,900,294,1194.00
10/14/2004,13:12,1014.00,1014.00,1013.75,1014.00,284,30,314.00
10/14/2004,13:13,1013.75,1014.00,1013.75,1014.00,39,140,179.00
10/14/2004,13:14,1013.75,1013.75,1012.75,1012.75,662,3700,4362.00
10/14/2004,13:15,1012.50,1013.00,1012.50,1012.75,1932,2561,4493.00
10/14/2004,13:16,1012.75,1013.00,1012.75,1012.75,400,2401,2801.00
10/14/2004,13:17,1012.75,1013.25,1012.75,1013.00,547,438,985.00
10/14/2004,13:18,1013.00,1013.00,1012.50,1012.75,622,1339,1961.00
10/14/2004,13:19,1012.75,1013.00,1012.00,1012.50,2109,2856,4965.00
10/14/2004,13:20,1012.50,1012.75,1012.25,1012.50,1467,1125,2592.00
10/14/2004,13:21,1012.50,1012.75,1012.25,1012.25,358,428,786.00
10/14/2004,13:22,1012.25,1012.50,1012.25,1012.25,254,130,384.00
10/14/2004,13:23,1012.25,1012.50,1012.00,1012.00,139,2271,2410.00
10/14/2004,13:24,1012.00,1012.50,1011.75,1012.00,931,1632,2563.00
10/14/2004,13:25,1012.00,1012.50,1012.00,1012.25,628,815,1443.00
10/14/2004,13:26,1012.25,1012.25,1011.75,1012.25,491,1129,1620.00
10/14/2004,13:27,1012.25,1012.50,1012.00,1012.50,1020,417,1437.00
10/14/2004,13:28,1012.50,1012.50,1012.00,1012.25,927,569,1496.00
10/14/2004,13:29,1012.25,1012.25,1011.50,1011.75,554,1857,2411.00
10/14/2004,13:30,1012.00,1013.00,1011.75,1012.75,2772,846,3618.00
10/14/2004,13:31,1012.50,1012.75,1012.50,1012.75,965,241,1206.00
10/14/2004,13:32,1012.50,1013.00,1012.50,1013.00,1246,372,1618.00
10/14/2004,13:33,1013.00,1013.00,1012.50,1013.00,645,270,915.00
10/14/2004,13:34,1012.75,1013.25,1012.75,1013.00,472,421,893.00
10/14/2004,13:35,1013.00,1013.00,1012.75,1012.75,434,193,627.00
10/14/2004,13:36,1012.75,1012.75,1012.25,1012.25,42,1485,1527.00
10/14/2004,13:37,1012.50,1012.50,1012.25,1012.50,179,103,282.00
10/14/2004,13:38,1012.50,1012.50,1012.00,1012.00,180,1020,1200.00
10/14/2004,13:39,1012.00,1012.50,1012.00,1012.50,393,647,1040.00
10/14/2004,13:40,1012.25,1012.50,1012.00,1012.00,12,424,436.00
10/14/2004,13:41,1012.00,1012.50,1012.00,1012.50,866,218,1084.00
10/14/2004,13:42,1012.50,1012.75,1012.00,1012.00,2787,1121,3908.00
10/14/2004,13:43,1012.00,1012.50,1012.00,1012.25,178,170,348.00
10/14/2004,13:44,1012.25,1012.50,1012.00,1012.25,311,427,738.00
10/14/2004,13:45,1012.00,1012.25,1011.75,1011.75,285,977,1262.00
10/14/2004,13:46,1011.75,1012.00,1011.00,1011.25,1007,4511,5518.00
10/14/2004,13:47,1011.25,1012.25,1011.00,1012.25,3742,522,4264.00
10/14/2004,13:48,1012.25,1012.50,1012.00,1012.00,971,827,1798.00
10/14/2004,13:49,1012.25,1012.25,1012.00,1012.25,277,685,962.00
10/14/2004,13:50,1012.25,1012.50,1012.00,1012.00,601,224,825.00
10/14/2004,13:51,1012.00,1012.25,1012.00,1012.00,737,164,901.00
10/14/2004,13:52,1012.00,1012.75,1012.00,1012.50,1813,136,1949.00
10/14/2004,13:53,1012.75,1013.00,1012.75,1013.00,3140,593,3733.00
10/14/2004,13:54,1012.75,1013.00,1012.50,1013.00,1228,1341,2569.00
10/14/2004,13:55,1012.75,1013.00,1012.50,1012.50,237,542,779.00
10/14/2004,13:56,1012.75,1012.75,1012.00,1012.00,57,1842,1899.00
10/14/2004,13:57,1012.00,1012.25,1011.75,1012.00,616,621,1237.00
10/14/2004,13:58,1012.00,1012.50,1011.75,1012.25,740,792,1532.00
10/14/2004,13:59,1012.25,1012.25,1012.00,1012.25,234,284,518.00
10/14/2004,14:00,1012.00,1012.25,1011.50,1011.50,236,1331,1567.00
10/14/2004,14:01,1011.75,1011.75,1011.25,1011.25,783,2328,3111.00
10/14/2004,14:02,1011.25,1011.75,1011.00,1011.25,764,666,1430.00
10/14/2004,14:03,1011.25,1011.50,1011.00,1011.50,549,461,1010.00
10/14/2004,14:04,1011.50,1011.75,1011.25,1011.50,1366,423,1789.00
10/14/2004,14:05,1011.50,1011.50,1011.25,1011.50,304,405,709.00
10/14/2004,14:06,1011.25,1012.25,1011.25,1012.00,2377,511,2888.00
10/14/2004,14:07,1012.00,1012.25,1011.75,1011.75,622,590,1212.00
10/14/2004,14:08,1011.75,1012.25,1011.75,1012.25,636,50,686.00
10/14/2004,14:09,1012.25,1012.50,1012.00,1012.00,397,281,678.00
10/14/2004,14:10,1012.25,1012.50,1011.75,1012.00,258,487,745.00
10/14/2004,14:11,1011.75,1012.00,1011.50,1011.75,193,507,700.00
10/14/2004,14:12,1011.75,1011.75,1011.00,1011.25,165,1234,1399.00
10/14/2004,14:13,1011.50,1011.50,1011.00,1011.25,665,646,1311.00
10/14/2004,14:14,1011.25,1011.50,1010.50,1010.75,841,4699,5540.00
10/14/2004,14:15,1010.50,1010.75,1010.00,1010.75,1520,2286,3806.00
10/14/2004,14:16,1010.50,1011.00,1010.25,1010.50,1730,745,2475.00
10/14/2004,14:17,1010.50,1010.75,1010.00,1010.25,805,1863,2668.00
10/14/2004,14:18,1010.00,1010.25,1009.50,1009.75,3007,3168,6175.00
10/14/2004,14:19,1010.00,1010.25,1009.75,1010.00,1658,1395,3053.00
10/14/2004,14:20,1010.00,1010.50,1010.00,1010.25,1523,1553,3076.00
10/14/2004,14:21,1010.25,1010.50,1010.00,1010.25,339,398,737.00
10/14/2004,14:22,1010.50,1010.75,1010.00,1010.25,617,801,1418.00
10/14/2004,14:23,1010.25,1010.50,1010.00,1010.25,838,1272,2110.00
10/14/2004,14:24,1010.25,1010.75,1010.25,1010.75,1992,823,2815.00
10/14/2004,14:25,1010.50,1010.75,1010.50,1010.50,26,549,575.00
10/14/2004,14:26,1010.50,1010.50,1010.25,1010.50,473,13,486.00
10/14/2004,14:27,1010.50,1010.75,1010.25,1010.50,518,610,1128.00
10/14/2004,14:28,1010.25,1010.75,1010.25,1010.75,303,108,411.00
10/14/2004,14:29,1010.50,1010.75,1010.25,1010.50,106,246,352.00
10/14/2004,14:30,1010.25,1010.50,1010.00,1010.00,523,473,996.00
10/14/2004,14:31,1010.25,1010.50,1010.00,1010.25,775,681,1456.00
10/14/2004,14:32,1010.25,1010.25,1010.00,1010.00,153,787,940.00
10/14/2004,14:33,1010.00,1010.25,1009.75,1010.00,926,1150,2076.00
10/14/2004,14:34,1010.00,1011.50,1010.00,1011.50,4162,753,4915.00
10/14/2004,14:35,1011.50,1011.50,1011.00,1011.25,1433,750,2183.00
10/14/2004,14:36,1011.25,1012.25,1011.00,1012.25,4244,302,4546.00
10/14/2004,14:37,1012.25,1012.50,1012.00,1012.25,1401,2212,3613.00
10/14/2004,14:38,1012.00,1012.75,1012.00,1012.50,3237,1040,4277.00
10/14/2004,14:39,1012.50,1013.00,1012.50,1012.75,1813,1114,2927.00
10/14/2004,14:40,1013.00,1013.00,1012.25,1012.25,55,832,887.00
10/14/2004,14:41,1012.25,1012.50,1012.00,1012.25,1457,551,2008.00
10/14/2004,14:42,1012.25,1012.50,1012.00,1012.25,495,1159,1654.00
10/14/2004,14:43,1012.25,1012.50,1012.00,1012.25,678,939,1617.00
10/14/2004,14:44,1012.25,1012.25,1011.75,1012.00,493,1355,1848.00
10/14/2004,14:45,1012.00,1012.25,1011.75,1012.25,473,79,552.00
10/14/2004,14:46,1012.25,1012.50,1012.00,1012.50,1228,700,1928.00
10/14/2004,14:47,1012.50,1012.75,1012.25,1012.25,1315,1949,3264.00
10/14/2004,14:48,1012.25,1012.75,1012.00,1012.50,1064,398,1462.00
10/14/2004,14:49,1012.75,1012.75,1011.75,1012.00,864,1898,2762.00
10/14/2004,14:50,1012.00,1012.25,1012.00,1012.25,619,238,857.00
10/14/2004,14:51,1012.25,1012.50,1012.00,1012.25,995,602,1597.00
10/14/2004,14:52,1012.00,1012.25,1011.75,1011.75,633,414,1047.00
10/14/2004,14:53,1011.75,1012.00,1011.50,1011.50,245,567,812.00
10/14/2004,14:54,1011.50,1011.75,1011.25,1011.50,271,1368,1639.00
10/14/2004,14:55,1011.50,1011.50,1010.75,1011.25,1235,1945,3180.00
10/14/2004,14:56,1011.00,1011.25,1010.75,1010.75,45,1292,1337.00
10/14/2004,14:57,1011.00,1011.25,1010.75,1011.25,2053,950,3003.00
10/14/2004,14:58,1011.00,1011.50,1011.00,1011.25,1262,872,2134.00
10/14/2004,14:59,1011.25,1011.25,1010.75,1011.25,2383,1743,4126.00
10/14/2004,15:00,1011.00,1011.25,1010.75,1011.00,1730,1966,3696.00
10/14/2004,15:01,1010.75,1011.25,1010.75,1011.00,4095,2968,7063.00
10/14/2004,15:02,1011.00,1011.25,1010.75,1011.00,1561,959,2520.00
10/14/2004,15:03,1011.00,1011.25,1010.75,1010.75,1154,1864,3018.00
10/14/2004,15:04,1010.75,1011.00,1010.25,1010.25,1002,2749,3751.00
10/14/2004,15:05,1010.50,1010.75,1010.25,1010.50,433,1101,1534.00
10/14/2004,15:06,1010.50,1010.75,1010.25,1010.50,1385,854,2239.00
10/14/2004,15:07,1010.50,1010.50,1010.25,1010.50,341,264,605.00
10/14/2004,15:08,1010.50,1010.50,1010.00,1010.25,379,804,1183.00
10/14/2004,15:09,1010.00,1010.25,1010.00,1010.00,294,1536,1830.00
10/14/2004,15:10,1010.00,1010.50,1010.00,1010.50,1038,635,1673.00
10/14/2004,15:11,1010.50,1011.00,1010.25,1010.75,3590,1025,4615.00
10/14/2004,15:12,1010.50,1010.75,1010.25,1010.50,487,737,1224.00
10/14/2004,15:13,1010.50,1010.75,1010.25,1010.75,3092,471,3563.00
10/14/2004,15:14,1010.75,1011.25,1010.75,1011.00,3739,1165,4904.00
10/14/2004,15:15,1011.00,1011.00,1010.25,1010.75,2056,3431,5487.00
10/14/2004,15:16,1010.75,1010.75,1010.50,1010.50,18,10,28.00
10/14/2004,15:31,1010.50,1010.75,1010.00,1010.25,46,318,364.00
10/14/2004,15:32,1010.25,1010.50,1010.00,1010.00,67,126,193.00
10/14/2004,15:33,1010.25,1010.25,1010.00,1010.25,13,131,144.00
10/14/2004,15:34,1010.25,1010.50,1010.25,1010.25,90,15,105.00
10/14/2004,15:35,1010.25,1010.50,1010.25,1010.50,158,28,186.00
10/14/2004,15:36,1010.50,1010.50,1010.25,1010.25,1,6,7.00
10/14/2004,15:37,1010.50,1010.50,1010.25,1010.50,63,35,98.00
10/14/2004,15:38,1010.50,1010.75,1010.50,1010.75,50,0,50.00
10/14/2004,15:39,1010.50,1010.75,1010.50,1010.75,262,61,323.00
10/14/2004,15:40,1011.00,1011.00,1010.75,1011.00,8,41,49.00
10/14/2004,15:41,1011.00,1011.50,1010.75,1011.50,648,5,653.00
10/14/2004,15:42,1011.50,1011.75,1011.25,1011.75,220,1,221.00
10/14/2004,15:43,1011.50,1011.75,1011.50,1011.50,2,39,41.00
10/14/2004,15:44,1011.50,1011.75,1011.25,1011.25,7,288,295.00
10/14/2004,15:45,1011.25,1011.25,1011.00,1011.25,75,36,111.00
10/14/2004,15:46,1011.25,1011.25,1011.25,1011.25,31,0,31.00
10/14/2004,15:47,1011.25,1011.25,1011.00,1011.25,27,1,28.00
10/14/2004,15:48,1011.25,1011.50,1011.25,1011.50,82,11,93.00
10/14/2004,15:49,1011.50,1011.50,1011.25,1011.25,1,54,55.00
10/14/2004,15:50,1011.25,1011.25,1011.25,1011.25,0,27,27.00
10/14/2004,15:51,1011.25,1011.25,1011.25,1011.25,0,8,8.00
10/14/2004,15:53,1011.00,1011.00,1011.00,1011.00,0,262,262.00
10/14/2004,15:54,1010.75,1011.00,1010.50,1011.00,32,120,152.00
10/14/2004,15:55,1010.75,1010.75,1010.75,1010.75,0,50,50.00
10/14/2004,15:56,1011.00,1011.00,1010.75,1011.00,2,1,3.00
10/14/2004,15:57,1011.00,1011.00,1011.00,1011.00,14,0,14.00
10/14/2004,15:58,1010.75,1010.75,1010.75,1010.75,0,5,5.00
10/14/2004,15:59,1010.75,1010.75,1010.75,1010.75,0,1,1.00
10/14/2004,16:00,1010.75,1011.00,1010.75,1010.75,1,88,89.00
10/14/2004,17:01,1010.00,1010.00,1010.00,1010.00,0,61,61.00
10/14/2004,17:02,1010.25,1010.50,1010.25,1010.25,106,6,112.00
10/14/2004,17:03,1010.25,1010.25,1010.25,1010.25,0,12,12.00
10/14/2004,17:04,1010.25,1010.50,1010.25,1010.50,1,5,6.00
10/14/2004,17:06,1010.50,1010.50,1010.50,1010.50,3,0,3.00
10/14/2004,17:07,1010.50,1010.50,1010.50,1010.50,1,0,1.00
10/14/2004,17:08,1010.25,1010.25,1010.25,1010.25,0,1,1.00
10/14/2004,17:09,1010.25,1010.50,1010.25,1010.50,1,1,2.00
10/14/2004,17:10,1010.50,1010.50,1010.50,1010.50,11,0,11.00
10/14/2004,17:11,1010.75,1010.75,1010.75,1010.75,5,0,5.00
10/14/2004,17:12,1010.50,1010.50,1010.50,1010.50,0,7,7.00
10/14/2004,17:14,1010.75,1011.00,1010.75,1011.00,90,3,93.00
10/14/2004,17:15,1011.00,1011.00,1011.00,1011.00,1,0,1.00
10/14/2004,17:16,1011.00,1011.00,1011.00,1011.00,14,0,14.00
10/14/2004,17:17,1011.00,1011.00,1011.00,1011.00,1,0,1.00
10/14/2004,17:18,1011.00,1011.00,1010.75,1010.75,3,3,6.00
10/14/2004,17:19,1011.00,1011.00,1011.00,1011.00,1,0,1.00
10/14/2004,17:20,1011.00,1011.00,1010.75,1010.75,1,1,2.00
10/14/2004,17:21,1011.00,1011.00,1011.00,1011.00,11,0,11.00
10/14/2004,17:22,1010.75,1011.25,1010.75,1011.00,8,4,12.00
10/14/2004,17:23,1011.00,1011.00,1011.00,1011.00,5,0,5.00
10/14/2004,17:24,1011.00,1011.00,1011.00,1011.00,5,0,5.00
10/14/2004,17:25,1011.00,1011.25,1011.00,1011.25,2,0,2.00
10/14/2004,17:26,1011.00,1011.00,1010.75,1010.75,0,5,5.00
10/14/2004,17:27,1011.00,1011.00,1011.00,1011.00,1,0,1.00
10/14/2004,17:29,1011.00,1011.00,1011.00,1011.00,1,0,1.00
10/14/2004,17:30,1011.00,1011.00,1011.00,1011.00,1,0,1.00
10/14/2004,17:31,1011.25,1011.25,1011.00,1011.00,1,13,14.00
10/14/2004,17:32,1011.25,1011.25,1011.25,1011.25,4,0,4.00
10/14/2004,17:33,1011.00,1011.00,1011.00,1011.00,0,7,7.00
10/14/2004,17:34,1011.25,1011.50,1011.25,1011.25,100,6,106.00
10/14/2004,17:35,1011.25,1011.25,1010.75,1010.75,0,35,35.00
10/14/2004,17:39,1011.00,1011.00,1011.00,1011.00,1,0,1.00
10/14/2004,17:41,1011.00,1011.00,1011.00,1011.00,6,0,6.00
10/14/2004,17:42,1011.00,1011.00,1011.00,1011.00,4,0,4.00
10/14/2004,17:44,1011.25,1011.25,1011.00,1011.00,5,8,13.00
10/14/2004,17:45,1011.25,1011.25,1011.25,1011.25,8,0,8.00
10/14/2004,17:46,1011.25,1011.50,1011.25,1011.25,13,17,30.00
10/14/2004,17:47,1011.25,1011.25,1011.25,1011.25,0,5,5.00
10/14/2004,17:48,1011.25,1011.25,1011.25,1011.25,0,2,2.00
10/14/2004,17:49,1011.25,1011.25,1011.25,1011.25,0,1,1.00
10/14/2004,17:50,1011.25,1011.25,1011.25,1011.25,0,11,11.00
10/14/2004,17:51,1011.25,1011.25,1011.25,1011.25,0,1,1.00
10/14/2004,17:52,1011.25,1011.25,1011.25,1011.25,0,1,1.00
10/14/2004,17:53,1011.25,1011.25,1011.25,1011.25,0,1,1.00
10/14/2004,17:54,1011.25,1011.25,1011.25,1011.25,0,1,1.00
10/14/2004,17:55,1011.25,1011.25,1011.25,1011.25,0,1,1.00
10/14/2004,17:56,1011.25,1011.25,1011.00,1011.00,0,2,2.00
10/14/2004,18:00,1011.25,1011.25,1011.25,1011.25,3,0,3.00
10/14/2004,18:03,1011.25,1011.25,1011.25,1011.25,17,0,17.00
10/14/2004,18:07,1011.25,1011.25,1011.00,1011.00,1,10,11.00
10/14/2004,18:08,1011.00,1011.00,1011.00,1011.00,0,2,2.00
10/14/2004,18:20,1011.00,1011.00,1011.00,1011.00,0,27,27.00
10/14/2004,18:21,1010.75,1010.75,1010.75,1010.75,0,1,1.00
10/14/2004,18:22,1010.75,1010.75,1010.75,1010.75,0,2,2.00
10/14/2004,18:24,1010.75,1010.75,1010.75,1010.75,0,1,1.00
10/14/2004,18:25,1010.75,1010.75,1010.75,1010.75,0,1,1.00
10/14/2004,18:28,1011.00,1011.00,1011.00,1011.00,46,0,46.00
10/14/2004,18:32,1011.00,1011.00,1011.00,1011.00,16,0,16.00
10/14/2004,18:33,1011.00,1011.00,1011.00,1011.00,9,0,9.00
10/14/2004,18:34,1011.00,1011.00,1011.00,1011.00,3,0,3.00
10/14/2004,18:35,1011.00,1011.00,1011.00,1011.00,1,0,1.00
10/14/2004,18:36,1011.00,1011.00,1011.00,1011.00,1,0,1.00
10/14/2004,18:37,1011.25,1011.25,1011.00,1011.25,51,1,52.00
10/14/2004,18:39,1011.25,1011.25,1011.25,1011.25,1,0,1.00
10/14/2004,18:46,1011.25,1011.25,1011.25,1011.25,2,0,2.00
10/14/2004,18:49,1011.25,1011.50,1011.25,1011.50,11,0,11.00
10/14/2004,18:51,1011.25,1011.25,1011.25,1011.25,0,6,6.00
10/14/2004,18:57,1011.25,1011.25,1011.25,1011.25,0,14,14.00
10/14/2004,18:58,1011.25,1011.25,1011.25,1011.25,0,2,2.00
10/14/2004,19:00,1011.50,1011.50,1011.50,1011.50,1,0,1.00
10/14/2004,19:03,1011.25,1011.50,1011.25,1011.50,3,10,13.00
10/14/2004,19:04,1011.50,1011.50,1011.50,1011.50,12,0,12.00
10/14/2004,19:05,1011.25,1011.25,1011.25,1011.25,0,53,53.00
10/14/2004,19:06,1011.00,1011.00,1011.00,1011.00,0,11,11.00
10/14/2004,19:07,1010.75,1011.00,1010.75,1011.00,1,2,3.00
10/14/2004,19:08,1011.00,1011.00,1011.00,1011.00,40,0,40.00
10/14/2004,19:09,1011.00,1011.00,1011.00,1011.00,1,0,1.00
10/14/2004,19:13,1011.00,1011.00,1011.00,1011.00,1,0,1.00
10/14/2004,19:14,1011.00,1011.00,1011.00,1011.00,19,0,19.00
10/14/2004,19:15,1011.00,1011.00,1011.00,1011.00,2,0,2.00
10/14/2004,19:16,1011.00,1011.00,1011.00,1011.00,5,0,5.00
10/14/2004,19:17,1011.00,1011.00,1011.00,1011.00,2,0,2.00
10/14/2004,19:19,1011.00,1011.00,1011.00,1011.00,1,0,1.00
10/14/2004,19:20,1010.75,1010.75,1010.75,1010.75,0,28,28.00
10/14/2004,19:21,1010.50,1010.75,1010.50,1010.75,1,12,13.00
10/14/2004,19:22,1010.50,1010.50,1010.50,1010.50,0,47,47.00
10/14/2004,19:30,1010.75,1010.75,1010.75,1010.75,13,0,13.00
10/14/2004,19:33,1010.75,1010.75,1010.75,1010.75,4,0,4.00
10/14/2004,19:34,1010.75,1011.00,1010.75,1011.00,8,0,8.00
10/14/2004,19:35,1010.75,1010.75,1010.75,1010.75,0,1,1.00
10/14/2004,19:36,1010.75,1010.75,1010.75,1010.75,0,2,2.00
10/14/2004,19:37,1010.75,1011.00,1010.75,1011.00,10,1,11.00
10/14/2004,19:38,1011.00,1011.00,1011.00,1011.00,3,0,3.00
10/14/2004,19:40,1011.00,1011.00,1011.00,1011.00,18,0,18.00
10/14/2004,19:43,1011.00,1011.00,1011.00,1011.00,1,0,1.00
10/14/2004,19:45,1011.00,1011.25,1011.00,1011.25,4,0,4.00
10/14/2004,19:46,1011.00,1011.00,1011.00,1011.00,0,1,1.00
10/14/2004,19:57,1011.00,1011.00,1011.00,1011.00,0,2,2.00
10/14/2004,19:58,1011.25,1011.25,1011.25,1011.25,1,0,1.00
10/14/2004,19:59,1011.00,1011.00,1011.00,1011.00,0,2,2.00
10/14/2004,20:01,1011.00,1011.00,1011.00,1011.00,0,2,2.00
10/14/2004,20:08,1011.00,1011.00,1011.00,1011.00,0,51,51.00
10/14/2004,20:09,1011.00,1011.00,1011.00,1011.00,0,5,5.00
10/14/2004,20:10,1011.00,1011.00,1011.00,1011.00,0,1,1.00
10/14/2004,20:12,1011.25,1011.25,1011.25,1011.25,25,0,25.00
10/14/2004,20:17,1011.00,1011.00,1011.00,1011.00,0,1,1.00
10/14/2004,20:19,1011.25,1011.25,1011.25,1011.25,25,0,25.00
10/14/2004,20:21,1011.25,1011.25,1011.25,1011.25,3,0,3.00
10/14/2004,20:23,1011.25,1011.25,1011.25,1011.25,2,0,2.00
10/14/2004,20:24,1011.25,1011.25,1011.00,1011.25,4,1,5.00
10/14/2004,20:26,1011.25,1011.25,1011.25,1011.25,1,0,1.00
10/14/2004,20:27,1011.25,1011.25,1011.25,1011.25,2,0,2.00
10/14/2004,20:28,1011.25,1011.25,1011.25,1011.25,6,0,6.00
10/14/2004,20:32,1011.25,1011.25,1011.00,1011.25,5,10,15.00
10/14/2004,20:34,1011.25,1011.25,1011.25,1011.25,7,0,7.00
10/14/2004,20:35,1011.25,1011.25,1011.25,1011.25,25,0,25.00
10/14/2004,20:37,1011.25,1011.25,1011.25,1011.25,33,0,33.00
10/14/2004,20:38,1011.25,1011.25,1011.25,1011.25,11,0,11.00
10/14/2004,20:39,1011.25,1011.25,1011.25,1011.25,13,0,13.00
10/14/2004,20:40,1011.50,1011.50,1011.50,1011.50,20,0,20.00
10/14/2004,20:42,1011.25,1011.25,1011.25,1011.25,0,5,5.00
10/14/2004,20:43,1011.25,1011.25,1011.25,1011.25,0,1,1.00
10/14/2004,20:45,1011.50,1011.50,1011.25,1011.25,2,5,7.00
10/14/2004,20:46,1011.25,1011.25,1011.25,1011.25,0,3,3.00
10/14/2004,20:48,1011.25,1011.25,1011.25,1011.25,0,2,2.00
10/14/2004,20:51,1011.25,1011.25,1011.25,1011.25,0,6,6.00
10/14/2004,20:52,1011.50,1011.50,1011.25,1011.25,15,20,35.00
10/14/2004,20:53,1011.50,1011.50,1011.50,1011.50,1,0,1.00
10/14/2004,20:55,1011.50,1011.50,1011.50,1011.50,20,0,20.00
10/14/2004,20:57,1011.50,1011.50,1011.50,1011.50,1,0,1.00
10/14/2004,20:58,1011.50,1011.50,1011.50,1011.50,81,0,81.00
10/14/2004,20:59,1011.50,1011.50,1011.50,1011.50,49,0,49.00
10/14/2004,21:00,1011.50,1011.50,1011.50,1011.50,5,0,5.00
10/14/2004,21:01,1011.50,1011.75,1011.50,1011.50,59,10,69.00
10/14/2004,21:02,1011.75,1011.75,1011.75,1011.75,3,0,3.00
10/14/2004,21:03,1011.75,1011.75,1011.75,1011.75,1,0,1.00
10/14/2004,21:04,1011.75,1011.75,1011.75,1011.75,1,0,1.00
10/14/2004,21:05,1011.50,1011.50,1011.50,1011.50,0,12,12.00
10/14/2004,21:06,1011.50,1011.50,1011.50,1011.50,0,1,1.00
10/14/2004,21:07,1011.50,1011.75,1011.50,1011.75,20,2,22.00
10/14/2004,21:09,1011.75,1011.75,1011.75,1011.75,194,0,194.00
10/14/2004,21:10,1012.00,1012.25,1012.00,1012.00,110,8,118.00
10/14/2004,21:11,1012.00,1012.00,1012.00,1012.00,0,5,5.00
10/14/2004,21:14,1012.00,1012.00,1012.00,1012.00,0,7,7.00
10/14/2004,21:15,1012.00,1012.00,1012.00,1012.00,0,5,5.00
10/14/2004,21:16,1012.25,1012.25,1012.00,1012.25,2,1,3.00
10/14/2004,21:17,1012.25,1012.25,1012.25,1012.25,96,0,96.00
10/14/2004,21:18,1012.00,1012.00,1012.00,1012.00,0,1,1.00
10/14/2004,21:20,1012.25,1012.25,1012.25,1012.25,9,0,9.00
10/14/2004,21:21,1012.50,1012.50,1012.50,1012.50,12,0,12.00
10/14/2004,21:24,1012.50,1012.50,1012.25,1012.25,2,23,25.00
10/14/2004,21:25,1012.25,1012.25,1012.25,1012.25,0,3,3.00
10/14/2004,21:28,1012.25,1012.25,1012.25,1012.25,0,4,4.00
10/14/2004,21:29,1012.25,1012.25,1012.25,1012.25,0,1,1.00
10/14/2004,21:30,1012.00,1012.00,1012.00,1012.00,0,1,1.00
10/14/2004,21:32,1012.00,1012.25,1012.00,1012.25,6,5,11.00
10/14/2004,21:33,1012.25,1012.25,1012.25,1012.25,1,0,1.00
10/14/2004,21:34,1012.00,1012.00,1012.00,1012.00,0,1,1.00
10/14/2004,21:35,1012.00,1012.00,1012.00,1012.00,0,1,1.00
10/14/2004,21:36,1012.00,1012.00,1012.00,1012.00,0,1,1.00
10/14/2004,21:39,1012.25,1012.25,1012.25,1012.25,1,0,1.00
10/14/2004,21:40,1012.25,1012.25,1012.25,1012.25,2,0,2.00
10/14/2004,21:42,1012.25,1012.25,1012.25,1012.25,20,0,20.00
10/14/2004,21:43,1012.50,1012.50,1012.25,1012.25,3,1,4.00
10/14/2004,21:45,1012.25,1012.25,1012.25,1012.25,0,1,1.00
10/14/2004,21:47,1012.25,1012.25,1012.25,1012.25,0,2,2.00
10/14/2004,21:49,1012.50,1012.50,1012.50,1012.50,1,0,1.00
10/14/2004,21:50,1012.50,1012.50,1012.50,1012.50,27,0,27.00
10/14/2004,21:52,1012.50,1012.50,1012.50,1012.50,11,0,11.00
10/14/2004,21:53,1012.25,1012.25,1012.25,1012.25,0,5,5.00
10/14/2004,21:54,1012.25,1012.25,1012.25,1012.25,0,1,1.00
10/14/2004,21:55,1012.25,1012.25,1012.25,1012.25,0,4,4.00
10/14/2004,21:58,1012.50,1012.50,1012.50,1012.50,4,0,4.00
10/14/2004,22:00,1012.25,1012.25,1012.25,1012.25,0,2,2.00
10/14/2004,22:01,1012.25,1012.50,1012.25,1012.50,1,2,3.00
10/14/2004,22:02,1012.50,1012.50,1012.50,1012.50,3,0,3.00
10/14/2004,22:03,1012.25,1012.25,1012.25,1012.25,0,5,5.00
10/14/2004,22:04,1012.25,1012.25,1012.25,1012.25,0,2,2.00
10/14/2004,22:06,1012.25,1012.25,1012.25,1012.25,0,50,50.00
10/14/2004,22:07,1012.25,1012.25,1012.00,1012.00,0,106,106.00
10/14/2004,22:08,1012.25,1012.25,1012.25,1012.25,1,0,1.00
10/14/2004,22:10,1012.25,1012.25,1012.25,1012.25,9,0,9.00
10/14/2004,22:12,1012.50,1012.50,1012.25,1012.25,91,10,101.00
10/14/2004,22:14,1012.25,1012.25,1012.25,1012.25,0,4,4.00
10/14/2004,22:15,1012.25,1012.25,1012.00,1012.00,0,4,4.00
10/14/2004,22:17,1012.25,1012.25,1012.25,1012.25,5,0,5.00
10/14/2004,22:19,1012.00,1012.00,1012.00,1012.00,0,2,2.00
10/14/2004,22:21,1012.00,1012.00,1012.00,1012.00,0,16,16.00
10/14/2004,22:24,1012.00,1012.00,1012.00,1012.00,0,1,1.00
10/14/2004,22:27,1012.00,1012.00,1011.75,1011.75,1,31,32.00
10/14/2004,22:29,1011.75,1011.75,1011.75,1011.75,0,55,55.00
10/14/2004,22:31,1012.00,1012.00,1011.75,1011.75,2,5,7.00
10/14/2004,22:36,1012.00,1012.00,1011.75,1011.75,15,5,20.00
10/14/2004,22:37,1011.75,1012.00,1011.75,1012.00,1,10,11.00
10/14/2004,22:38,1011.75,1011.75,1011.75,1011.75,0,100,100.00
10/14/2004,22:40,1011.75,1011.75,1011.75,1011.75,0,2,2.00
10/14/2004,22:41,1011.75,1011.75,1011.75,1011.75,0,10,10.00
10/14/2004,22:44,1011.75,1011.75,1011.75,1011.75,0,2,2.00
10/14/2004,22:47,1012.00,1012.00,1012.00,1012.00,1,0,1.00
10/14/2004,22:50,1012.00,1012.00,1012.00,1012.00,110,0,110.00
10/14/2004,22:53,1012.25,1012.25,1012.25,1012.25,3,0,3.00
10/14/2004,22:57,1011.75,1011.75,1011.75,1011.75,0,1,1.00
10/14/2004,22:58,1012.00,1012.00,1012.00,1012.00,5,0,5.00
10/14/2004,22:59,1012.00,1012.00,1012.00,1012.00,1,0,1.00
10/14/2004,23:01,1012.00,1012.00,1012.00,1012.00,1,0,1.00
10/14/2004,23:05,1012.00,1012.00,1012.00,1012.00,3,0,3.00
10/14/2004,23:06,1012.25,1012.25,1012.25,1012.25,2,0,2.00
10/14/2004,23:09,1012.00,1012.00,1012.00,1012.00,0,1,1.00
10/14/2004,23:14,1012.00,1012.00,1011.75,1011.75,0,155,155.00
10/14/2004,23:16,1011.75,1011.75,1011.75,1011.75,0,30,30.00
10/14/2004,23:17,1011.50,1011.50,1011.50,1011.50,0,4,4.00
10/14/2004,23:23,1011.75,1011.75,1011.75,1011.75,6,0,6.00
10/14/2004,23:24,1011.50,1011.50,1011.50,1011.50,0,1,1.00
10/14/2004,23:25,1011.50,1011.50,1011.50,1011.50,0,1,1.00
10/14/2004,23:28,1011.75,1011.75,1011.75,1011.75,20,0,20.00
10/14/2004,23:29,1011.75,1011.75,1011.75,1011.75,12,0,12.00
10/14/2004,23:30,1011.75,1011.75,1011.75,1011.75,12,0,12.00
10/14/2004,23:31,1011.75,1011.75,1011.75,1011.75,2,0,2.00
10/14/2004,23:33,1012.00,1012.00,1012.00,1012.00,1,0,1.00
10/14/2004,23:34,1012.00,1012.00,1012.00,1012.00,6,0,6.00
10/14/2004,23:39,1012.00,1012.00,1012.00,1012.00,1,0,1.00
10/14/2004,23:40,1012.00,1012.00,1012.00,1012.00,5,0,5.00
10/14/2004,23:41,1012.00,1012.00,1012.00,1012.00,2,0,2.00
10/14/2004,23:42,1012.00,1012.25,1012.00,1012.25,6,0,6.00
10/14/2004,23:47,1012.25,1012.25,1012.25,1012.25,1,0,1.00
10/14/2004,23:49,1012.25,1012.25,1012.25,1012.25,5,0,5.00
10/14/2004,23:50,1012.25,1012.25,1012.25,1012.25,2,0,2.00
10/14/2004,23:55,1012.25,1012.25,1012.00,1012.00,1,1,2.00
10/14/2004,23:56,1012.00,1012.25,1012.00,1012.25,5,1,6.00
10/14/2004,23:59,1012.25,1012.25,1012.25,1012.25,8,0,8.00
10/15/2004,00:03,1012.25,1012.25,1012.25,1012.25,14,0,14.00
10/15/2004,00:05,1012.25,1012.25,1012.00,1012.00,1,1,2.00
10/15/2004,00:07,1012.25,1012.25,1012.25,1012.25,5,0,5.00
10/15/2004,00:09,1012.00,1012.00,1012.00,1012.00,0,1,1.00
10/15/2004,00:11,1012.25,1012.25,1012.25,1012.25,1,0,1.00
10/15/2004,00:12,1012.25,1012.25,1012.00,1012.00,2,3,5.00
10/15/2004,00:17,1012.25,1012.25,1012.25,1012.25,1,0,1.00
10/15/2004,00:31,1012.50,1012.50,1012.50,1012.50,3,0,3.00
10/15/2004,00:33,1012.25,1012.50,1012.25,1012.50,1,1,2.00
10/15/2004,00:39,1012.25,1012.25,1012.25,1012.25,0,18,18.00
10/15/2004,00:40,1012.25,1012.25,1012.25,1012.25,0,1,1.00
10/15/2004,00:42,1012.25,1012.25,1012.25,1012.25,0,1,1.00
10/15/2004,00:47,1012.00,1012.00,1012.00,1012.00,0,18,18.00
10/15/2004,00:53,1012.25,1012.50,1012.25,1012.50,8,0,8.00
10/15/2004,00:54,1012.25,1012.25,1012.25,1012.25,0,1,1.00
10/15/2004,00:55,1012.50,1012.50,1012.25,1012.25,2,29,31.00
10/15/2004,00:56,1012.25,1012.25,1012.25,1012.25,0,4,4.00
10/15/2004,00:57,1012.25,1012.25,1012.25,1012.25,0,1,1.00
10/15/2004,00:58,1012.25,1012.50,1012.25,1012.50,75,2,77.00
10/15/2004,00:59,1012.50,1012.50,1012.50,1012.50,10,0,10.00
10/15/2004,01:01,1012.50,1012.50,1012.50,1012.50,21,0,21.00
10/15/2004,01:02,1012.50,1012.50,1012.50,1012.50,1,0,1.00
10/15/2004,01:03,1012.25,1012.50,1012.25,1012.50,3,1,4.00
10/15/2004,01:04,1012.50,1012.50,1012.25,1012.25,4,2,6.00
10/15/2004,01:06,1012.50,1012.50,1012.50,1012.50,25,0,25.00
10/15/2004,01:15,1012.50,1012.50,1012.50,1012.50,1,0,1.00
10/15/2004,01:18,1012.50,1012.50,1012.50,1012.50,4,0,4.00
10/15/2004,01:21,1012.50,1012.50,1012.50,1012.50,31,0,31.00
10/15/2004,01:22,1012.50,1012.50,1012.50,1012.50,25,0,25.00
10/15/2004,01:23,1012.75,1012.75,1012.75,1012.75,73,0,73.00
10/15/2004,01:24,1012.50,1012.75,1012.50,1012.75,10,15,25.00
10/15/2004,01:25,1012.75,1012.75,1012.75,1012.75,47,0,47.00
10/15/2004,01:26,1013.00,1013.00,1013.00,1013.00,135,0,135.00
10/15/2004,01:27,1013.00,1013.25,1013.00,1013.25,244,0,244.00
10/15/2004,01:28,1013.00,1013.00,1013.00,1013.00,0,108,108.00
10/15/2004,01:29,1012.75,1013.00,1012.75,1013.00,28,1,29.00
10/15/2004,01:30,1013.25,1013.25,1013.00,1013.00,3,23,26.00
10/15/2004,01:31,1013.00,1013.25,1013.00,1013.00,5,29,34.00
10/15/2004,01:32,1013.25,1013.25,1013.00,1013.00,5,6,11.00
10/15/2004,01:33,1013.00,1013.00,1013.00,1013.00,0,1,1.00
10/15/2004,01:35,1013.00,1013.00,1013.00,1013.00,0,2,2.00
10/15/2004,01:36,1013.00,1013.00,1013.00,1013.00,0,3,3.00
10/15/2004,01:37,1013.00,1013.00,1013.00,1013.00,0,1,1.00
10/15/2004,01:38,1013.25,1013.25,1013.25,1013.25,1,0,1.00
10/15/2004,01:39,1013.00,1013.00,1013.00,1013.00,0,57,57.00
10/15/2004,01:40,1013.25,1013.25,1013.00,1013.00,1,4,5.00
10/15/2004,01:41,1013.00,1013.00,1013.00,1013.00,0,23,23.00
10/15/2004,01:42,1013.00,1013.00,1013.00,1013.00,0,1,1.00
10/15/2004,01:43,1013.00,1013.00,1013.00,1013.00,0,9,9.00
10/15/2004,01:44,1013.25,1013.25,1013.25,1013.25,5,0,5.00
10/15/2004,01:45,1013.00,1013.00,1013.00,1013.00,0,5,5.00
10/15/2004,01:47,1013.00,1013.00,1013.00,1013.00,0,5,5.00
10/15/2004,01:48,1013.00,1013.00,1013.00,1013.00,0,10,10.00
10/15/2004,01:49,1013.00,1013.00,1013.00,1013.00,0,21,21.00
10/15/2004,01:51,1013.00,1013.00,1013.00,1013.00,0,1,1.00
10/15/2004,01:54,1012.75,1013.00,1012.75,1013.00,5,30,35.00
10/15/2004,01:56,1013.00,1013.00,1013.00,1013.00,59,0,59.00
10/15/2004,01:57,1013.00,1013.00,1013.00,1013.00,2,0,2.00
10/15/2004,01:59,1012.75,1012.75,1012.75,1012.75,0,2,2.00
10/15/2004,02:00,1012.75,1012.75,1012.75,1012.75,0,3,3.00
10/15/2004,02:01,1013.00,1013.00,1013.00,1013.00,45,0,45.00
10/15/2004,02:02,1013.00,1013.25,1013.00,1013.00,11,95,106.00
10/15/2004,02:03,1013.00,1013.00,1012.75,1013.00,103,25,128.00
10/15/2004,02:04,1013.00,1013.00,1013.00,1013.00,95,0,95.00
10/15/2004,02:05,1012.75,1012.75,1012.75,1012.75,0,24,24.00
10/15/2004,02:06,1012.75,1013.00,1012.75,1012.75,2,69,71.00
10/15/2004,02:07,1012.50,1012.50,1012.50,1012.50,0,107,107.00
10/15/2004,02:08,1012.75,1013.00,1012.75,1013.00,31,0,31.00
10/15/2004,02:09,1012.75,1012.75,1012.25,1012.50,4,102,106.00
10/15/2004,02:10,1012.50,1012.50,1012.50,1012.50,9,0,9.00
10/15/2004,02:12,1012.25,1012.50,1012.25,1012.25,6,57,63.00
10/15/2004,02:13,1012.25,1012.25,1012.25,1012.25,0,13,13.00
10/15/2004,02:14,1012.25,1012.25,1012.25,1012.25,0,7,7.00
10/15/2004,02:15,1012.00,1012.00,1011.75,1011.75,0,116,116.00
10/15/2004,02:16,1011.75,1011.75,1011.75,1011.75,0,86,86.00
10/15/2004,02:17,1012.00,1012.25,1012.00,1012.25,59,0,59.00
10/15/2004,02:18,1012.00,1012.00,1012.00,1012.00,0,31,31.00
10/15/2004,02:19,1011.75,1012.00,1011.75,1012.00,12,50,62.00
10/15/2004,02:20,1011.75,1011.75,1011.75,1011.75,0,4,4.00
10/15/2004,02:21,1011.75,1012.25,1011.75,1012.25,29,1,30.00
10/15/2004,02:22,1012.25,1012.50,1012.25,1012.50,17,0,17.00
10/15/2004,02:23,1012.50,1012.50,1012.50,1012.50,11,0,11.00
10/15/2004,02:24,1012.25,1012.25,1012.25,1012.25,0,8,8.00
10/15/2004,02:25,1012.25,1012.25,1012.25,1012.25,0,65,65.00
10/15/2004,02:26,1012.25,1012.25,1012.25,1012.25,0,12,12.00
10/15/2004,02:27,1012.00,1012.00,1012.00,1012.00,0,4,4.00
10/15/2004,02:28,1012.00,1012.00,1012.00,1012.00,0,1,1.00
10/15/2004,02:29,1012.00,1012.00,1011.75,1011.75,0,191,191.00
10/15/2004,02:30,1011.75,1012.00,1011.75,1011.75,25,52,77.00
10/15/2004,02:31,1011.75,1012.00,1011.75,1012.00,48,1,49.00
10/15/2004,02:32,1012.00,1012.00,1012.00,1012.00,40,0,40.00
10/15/2004,02:34,1012.25,1012.25,1012.00,1012.00,15,7,22.00
10/15/2004,02:35,1012.25,1012.25,1012.25,1012.25,6,0,6.00
10/15/2004,02:36,1012.25,1012.50,1012.25,1012.25,85,12,97.00
10/15/2004,02:37,1012.50,1012.75,1012.50,1012.75,112,0,112.00
10/15/2004,02:38,1012.75,1012.75,1012.75,1012.75,85,0,85.00
10/15/2004,02:39,1013.00,1013.00,1013.00,1013.00,33,0,33.00
10/15/2004,02:40,1013.00,1013.00,1013.00,1013.00,163,0,163.00
10/15/2004,02:41,1013.25,1013.25,1013.25,1013.25,252,0,252.00
10/15/2004,02:42,1013.25,1013.25,1013.25,1013.25,12,0,12.00
10/15/2004,02:43,1013.25,1013.25,1013.25,1013.25,3,0,3.00
10/15/2004,02:44,1013.00,1013.00,1013.00,1013.00,0,68,68.00
10/15/2004,02:45,1013.00,1013.00,1013.00,1013.00,0,7,7.00
10/15/2004,02:46,1013.00,1013.50,1013.00,1013.25,90,14,104.00
10/15/2004,02:47,1013.25,1013.75,1013.25,1013.50,285,26,311.00
10/15/2004,02:48,1013.50,1013.75,1013.50,1013.50,1,65,66.00
10/15/2004,02:49,1013.50,1013.50,1013.50,1013.50,0,32,32.00
10/15/2004,02:50,1013.50,1013.50,1013.50,1013.50,0,5,5.00
10/15/2004,02:51,1013.75,1013.75,1013.50,1013.75,209,16,225.00
10/15/2004,02:52,1013.75,1013.75,1013.75,1013.75,16,0,16.00
10/15/2004,02:53,1013.75,1014.00,1013.75,1014.00,151,0,151.00
10/15/2004,02:54,1014.00,1014.00,1013.75,1013.75,2,143,145.00
10/15/2004,02:55,1013.75,1014.25,1013.75,1014.25,425,21,446.00
10/15/2004,02:56,1014.00,1014.25,1014.00,1014.25,20,101,121.00
10/15/2004,02:57,1014.00,1014.25,1014.00,1014.25,23,20,43.00
10/15/2004,02:58,1014.25,1014.25,1014.25,1014.25,65,0,65.00
10/15/2004,02:59,1014.00,1014.25,1014.00,1014.00,1,130,131.00
10/15/2004,03:00,1014.00,1014.00,1014.00,1014.00,0,59,59.00
10/15/2004,03:01,1014.00,1014.00,1013.75,1013.75,0,88,88.00
10/15/2004,03:02,1013.75,1013.75,1013.75,1013.75,0,14,14.00
10/15/2004,03:03,1013.75,1013.75,1013.50,1013.50,0,3,3.00
10/15/2004,03:04,1013.50,1013.50,1013.50,1013.50,0,116,116.00
10/15/2004,03:05,1013.50,1013.50,1013.00,1013.00,0,106,106.00
10/15/2004,03:06,1013.00,1013.00,1013.00,1013.00,0,14,14.00
10/15/2004,03:07,1013.00,1013.25,1013.00,1013.25,69,3,72.00
10/15/2004,03:08,1013.25,1013.25,1013.25,1013.25,11,0,11.00
10/15/2004,03:10,1013.25,1013.25,1013.25,1013.25,82,0,82.00
10/15/2004,03:11,1013.25,1013.25,1013.25,1013.25,2,0,2.00
10/15/2004,03:12,1013.25,1013.50,1013.25,1013.50,30,0,30.00
10/15/2004,03:15,1013.25,1013.25,1013.25,1013.25,0,2,2.00
10/15/2004,03:16,1013.50,1013.75,1013.50,1013.75,61,0,61.00
10/15/2004,03:17,1013.75,1013.75,1013.75,1013.75,162,0,162.00
10/15/2004,03:18,1013.50,1013.50,1013.50,1013.50,0,31,31.00
10/15/2004,03:19,1013.50,1013.50,1013.50,1013.50,0,65,65.00
10/15/2004,03:20,1013.75,1013.75,1013.75,1013.75,61,0,61.00
10/15/2004,03:21,1014.00,1014.00,1013.75,1013.75,2,3,5.00
10/15/2004,03:22,1014.00,1014.00,1014.00,1014.00,50,0,50.00
10/15/2004,03:23,1014.00,1014.00,1013.75,1013.75,4,14,18.00
10/15/2004,03:24,1013.75,1013.75,1013.75,1013.75,0,48,48.00
10/15/2004,03:25,1013.75,1013.75,1013.50,1013.75,5,60,65.00
10/15/2004,03:26,1013.75,1013.75,1013.75,1013.75,22,0,22.00
10/15/2004,03:27,1013.75,1014.00,1013.75,1014.00,62,10,72.00
10/15/2004,03:29,1013.75,1013.75,1013.50,1013.75,12,109,121.00
10/15/2004,03:30,1013.75,1013.75,1013.50,1013.75,125,3,128.00
10/15/2004,03:33,1013.75,1013.75,1013.75,1013.75,1,0,1.00
10/15/2004,03:34,1013.75,1014.00,1013.75,1013.75,16,101,117.00
10/15/2004,03:35,1013.50,1013.50,1013.50,1013.50,0,44,44.00
10/15/2004,03:36,1013.75,1013.75,1013.75,1013.75,50,0,50.00
10/15/2004,03:37,1013.50,1013.50,1013.50,1013.50,0,20,20.00
10/15/2004,03:38,1013.50,1013.50,1013.25,1013.25,27,42,69.00
10/15/2004,03:39,1013.25,1013.25,1013.25,1013.25,0,30,30.00
10/15/2004,03:40,1013.25,1013.25,1013.00,1013.25,1,68,69.00
10/15/2004,03:41,1013.25,1013.25,1013.25,1013.25,10,0,10.00
10/15/2004,03:42,1013.25,1013.25,1013.25,1013.25,3,0,3.00
10/15/2004,03:43,1013.25,1013.25,1013.25,1013.25,106,0,106.00
10/15/2004,03:44,1013.00,1013.25,1013.00,1013.25,1,22,23.00
10/15/2004,03:45,1013.25,1013.25,1013.25,1013.25,54,0,54.00
10/15/2004,03:46,1013.25,1013.25,1013.25,1013.25,9,0,9.00
10/15/2004,03:49,1013.50,1013.50,1013.50,1013.50,10,0,10.00
10/15/2004,03:50,1013.50,1013.50,1013.50,1013.50,13,0,13.00
10/15/2004,03:51,1013.50,1013.50,1013.50,1013.50,1,0,1.00
10/15/2004,03:52,1013.75,1013.75,1013.75,1013.75,2,0,2.00
10/15/2004,03:53,1013.75,1013.75,1013.75,1013.75,1,0,1.00
10/15/2004,03:55,1013.50,1013.50,1013.25,1013.25,0,67,67.00
10/15/2004,03:56,1013.25,1013.25,1013.25,1013.25,0,19,19.00
10/15/2004,03:57,1013.00,1013.00,1012.75,1012.75,0,236,236.00
10/15/2004,03:58,1012.75,1013.00,1012.75,1012.75,27,12,39.00
10/15/2004,03:59,1012.75,1012.75,1012.75,1012.75,0,102,102.00
10/15/2004,04:00,1012.75,1012.75,1012.75,1012.75,0,80,80.00
10/15/2004,04:01,1012.75,1012.75,1012.75,1012.75,0,1,1.00
10/15/2004,04:02,1012.50,1012.50,1012.50,1012.50,0,9,9.00
10/15/2004,04:03,1012.75,1012.75,1012.75,1012.75,4,0,4.00
10/15/2004,04:04,1012.50,1012.75,1012.50,1012.75,85,4,89.00
10/15/2004,04:05,1012.75,1012.75,1012.75,1012.75,22,0,22.00
10/15/2004,04:06,1012.75,1012.75,1012.75,1012.75,39,0,39.00
10/15/2004,04:07,1012.75,1012.75,1012.75,1012.75,1,0,1.00
10/15/2004,04:10,1012.75,1012.75,1012.75,1012.75,5,0,5.00
10/15/2004,04:11,1012.75,1012.75,1012.75,1012.75,9,0,9.00
10/15/2004,04:13,1013.00,1013.25,1012.75,1013.25,44,2,46.00
10/15/2004,04:14,1013.00,1013.00,1013.00,1013.00,0,8,8.00
10/15/2004,04:15,1013.00,1013.00,1013.00,1013.00,0,4,4.00
10/15/2004,04:16,1013.00,1013.00,1013.00,1013.00,0,1,1.00
10/15/2004,04:17,1012.75,1012.75,1012.75,1012.75,0,6,6.00
10/15/2004,04:18,1013.00,1013.25,1013.00,1013.00,30,5,35.00
10/15/2004,04:20,1013.00,1013.25,1013.00,1013.00,20,88,108.00
10/15/2004,04:21,1013.00,1013.00,1013.00,1013.00,0,36,36.00
10/15/2004,04:22,1013.25,1013.25,1013.25,1013.25,46,0,46.00
10/15/2004,04:23,1013.50,1013.50,1013.50,1013.50,10,0,10.00
10/15/2004,04:24,1013.50,1013.50,1013.50,1013.50,4,0,4.00
10/15/2004,04:25,1013.25,1013.25,1013.25,1013.25,0,20,20.00
10/15/2004,04:26,1013.00,1013.00,1013.00,1013.00,0,22,22.00
10/15/2004,04:28,1012.75,1012.75,1012.75,1012.75,0,25,25.00
10/15/2004,04:29,1012.75,1012.75,1012.75,1012.75,0,3,3.00
10/15/2004,04:30,1013.00,1013.00,1013.00,1013.00,35,0,35.00
10/15/2004,04:31,1013.00,1013.00,1013.00,1013.00,18,0,18.00
10/15/2004,04:33,1013.00,1013.00,1013.00,1013.00,9,0,9.00
10/15/2004,04:34,1013.00,1013.00,1013.00,1013.00,10,0,10.00
10/15/2004,04:36,1012.75,1012.75,1012.75,1012.75,0,29,29.00
10/15/2004,04:37,1012.75,1012.75,1012.75,1012.75,0,1,1.00
10/15/2004,04:38,1012.75,1012.75,1012.50,1012.50,0,12,12.00
10/15/2004,04:39,1012.50,1012.75,1012.50,1012.75,5,5,10.00
10/15/2004,04:41,1012.75,1012.75,1012.75,1012.75,3,0,3.00
10/15/2004,04:42,1012.50,1012.50,1012.50,1012.50,0,10,10.00
10/15/2004,04:43,1012.50,1012.50,1012.50,1012.50,0,118,118.00
10/15/2004,04:44,1012.50,1012.75,1012.25,1012.50,54,25,79.00
10/15/2004,04:45,1012.50,1012.50,1012.50,1012.50,0,5,5.00
10/15/2004,04:46,1012.50,1012.75,1012.50,1012.75,10,22,32.00
10/15/2004,04:47,1012.50,1012.50,1012.50,1012.50,0,13,13.00
10/15/2004,04:48,1012.50,1012.50,1012.50,1012.50,0,11,11.00
10/15/2004,04:49,1012.50,1012.50,1012.50,1012.50,0,13,13.00
10/15/2004,04:50,1012.75,1012.75,1012.50,1012.50,28,1,29.00
10/15/2004,04:51,1012.50,1012.75,1012.00,1012.00,28,98,126.00
10/15/2004,04:52,1012.25,1012.50,1012.25,1012.25,17,29,46.00
10/15/2004,04:53,1012.25,1012.25,1012.25,1012.25,0,9,9.00
10/15/2004,04:54,1012.25,1012.25,1012.25,1012.25,0,10,10.00
10/15/2004,04:55,1012.25,1012.25,1012.25,1012.25,0,3,3.00
10/15/2004,04:56,1012.25,1012.25,1012.25,1012.25,0,11,11.00
10/15/2004,04:57,1012.25,1012.25,1012.25,1012.25,0,5,5.00
10/15/2004,04:58,1012.25,1012.25,1012.00,1012.00,0,4,4.00
10/15/2004,05:00,1012.00,1012.25,1012.00,1012.25,2,1,3.00
10/15/2004,05:01,1012.25,1012.25,1012.00,1012.00,1,3,4.00
10/15/2004,05:02,1012.25,1012.25,1012.25,1012.25,1,0,1.00
10/15/2004,05:03,1012.25,1012.25,1012.00,1012.00,9,10,19.00
10/15/2004,05:04,1012.00,1012.00,1012.00,1012.00,0,7,7.00
10/15/2004,05:05,1012.00,1012.00,1012.00,1012.00,0,2,2.00
10/15/2004,05:06,1012.25,1012.25,1012.25,1012.25,3,0,3.00
10/15/2004,05:07,1012.25,1012.25,1012.25,1012.25,16,0,16.00
10/15/2004,05:08,1012.25,1012.25,1012.25,1012.25,21,0,21.00
10/15/2004,05:09,1012.25,1012.25,1012.25,1012.25,1,0,1.00
10/15/2004,05:10,1012.25,1012.25,1012.25,1012.25,30,0,30.00
10/15/2004,05:12,1012.50,1012.50,1012.50,1012.50,1,0,1.00
10/15/2004,05:13,1012.50,1012.50,1012.50,1012.50,5,0,5.00
10/15/2004,05:15,1012.50,1012.50,1012.50,1012.50,69,0,69.00
10/15/2004,05:16,1012.50,1012.50,1012.50,1012.50,27,0,27.00
10/15/2004,05:17,1012.50,1012.50,1012.50,1012.50,1,0,1.00
10/15/2004,05:18,1012.50,1012.50,1012.50,1012.50,17,0,17.00
10/15/2004,05:19,1012.50,1012.75,1012.50,1012.75,3,0,3.00
10/15/2004,05:20,1012.75,1012.75,1012.75,1012.75,4,0,4.00
10/15/2004,05:21,1012.75,1012.75,1012.75,1012.75,1,0,1.00
10/15/2004,05:22,1012.75,1012.75,1012.50,1012.50,1,3,4.00
10/15/2004,05:23,1012.50,1012.75,1012.50,1012.75,3,2,5.00
10/15/2004,05:24,1012.75,1012.75,1012.75,1012.75,1,0,1.00
10/15/2004,05:26,1012.75,1012.75,1012.50,1012.75,283,10,293.00
10/15/2004,05:27,1013.00,1013.00,1013.00,1013.00,54,0,54.00
10/15/2004,05:28,1013.00,1013.00,1013.00,1013.00,9,0,9.00
10/15/2004,05:29,1013.00,1013.00,1013.00,1013.00,8,0,8.00
10/15/2004,05:30,1013.00,1013.00,1013.00,1013.00,2,0,2.00
10/15/2004,05:31,1012.75,1012.75,1012.75,1012.75,0,15,15.00
10/15/2004,05:32,1012.75,1012.75,1012.50,1012.75,4,41,45.00
10/15/2004,05:33,1012.75,1012.75,1012.75,1012.75,11,0,11.00
10/15/2004,05:34,1012.50,1012.50,1012.50,1012.50,0,3,3.00
10/15/2004,05:35,1012.75,1012.75,1012.50,1012.50,1,76,77.00
10/15/2004,05:37,1012.50,1012.50,1012.50,1012.50,0,29,29.00
10/15/2004,05:39,1012.50,1012.50,1012.25,1012.50,23,5,28.00
10/15/2004,05:40,1012.75,1012.75,1012.50,1012.50,1,2,3.00
10/15/2004,05:41,1012.50,1012.50,1012.50,1012.50,0,7,7.00
10/15/2004,05:42,1012.50,1012.75,1012.50,1012.50,2,2,4.00
10/15/2004,05:43,1012.50,1012.50,1012.50,1012.50,0,1,1.00
10/15/2004,05:44,1012.50,1012.75,1012.50,1012.75,35,1,36.00
10/15/2004,05:45,1013.00,1013.00,1012.75,1012.75,1,5,6.00
10/15/2004,05:46,1012.75,1013.00,1012.75,1013.00,1,16,17.00
10/15/2004,05:47,1013.00,1013.00,1013.00,1013.00,1,0,1.00
10/15/2004,05:49,1012.75,1012.75,1012.75,1012.75,0,1,1.00
10/15/2004,05:50,1012.75,1012.75,1012.75,1012.75,0,6,6.00
10/15/2004,05:51,1012.75,1012.75,1012.75,1012.75,0,6,6.00
10/15/2004,05:52,1012.75,1012.75,1012.75,1012.75,0,2,2.00
10/15/2004,05:53,1013.00,1013.00,1013.00,1013.00,4,0,4.00
10/15/2004,05:55,1012.75,1012.75,1012.75,1012.75,0,23,23.00
10/15/2004,05:56,1012.50,1012.50,1012.50,1012.50,0,10,10.00
10/15/2004,05:57,1012.50,1012.50,1012.50,1012.50,0,1,1.00
10/15/2004,05:58,1012.50,1012.50,1012.50,1012.50,0,92,92.00
10/15/2004,05:59,1012.50,1012.50,1012.50,1012.50,0,56,56.00
10/15/2004,06:01,1012.50,1012.50,1012.50,1012.50,0,28,28.00
10/15/2004,06:02,1012.25,1012.25,1012.25,1012.25,0,47,47.00
10/15/2004,06:03,1012.25,1012.25,1012.25,1012.25,0,3,3.00
10/15/2004,06:04,1012.25,1012.25,1012.25,1012.25,0,21,21.00
10/15/2004,06:05,1012.25,1012.25,1012.00,1012.00,0,32,32.00
10/15/2004,06:06,1012.00,1012.00,1011.75,1011.75,0,112,112.00
10/15/2004,06:07,1012.00,1012.00,1012.00,1012.00,119,0,119.00
10/15/2004,06:08,1012.00,1012.00,1011.75,1011.75,8,1,9.00
10/15/2004,06:09,1012.00,1012.00,1011.75,1012.00,61,2,63.00
10/15/2004,06:11,1012.00,1012.00,1011.75,1011.75,24,1,25.00
10/15/2004,06:12,1012.00,1012.00,1012.00,1012.00,1,0,1.00
10/15/2004,06:13,1012.00,1012.00,1012.00,1012.00,1,0,1.00
10/15/2004,06:16,1012.00,1012.00,1011.75,1011.75,36,65,101.00
10/15/2004,06:17,1011.75,1012.00,1011.75,1011.75,1,22,23.00
10/15/2004,06:18,1011.75,1012.00,1011.50,1011.75,7,61,68.00
10/15/2004,06:19,1011.75,1011.75,1011.25,1011.25,45,576,621.00
10/15/2004,06:20,1011.25,1011.50,1011.25,1011.50,16,2,18.00
10/15/2004,06:21,1011.50,1011.50,1011.50,1011.50,379,0,379.00
10/15/2004,06:22,1011.50,1011.50,1011.50,1011.50,29,0,29.00
10/15/2004,06:23,1011.25,1011.50,1011.25,1011.50,3,53,56.00
10/15/2004,06:24,1011.50,1011.50,1011.25,1011.25,5,5,10.00
10/15/2004,06:25,1011.50,1011.50,1011.25,1011.50,4,3,7.00
10/15/2004,06:26,1011.50,1011.50,1011.50,1011.50,5,0,5.00
10/15/2004,06:27,1011.50,1011.50,1011.00,1011.25,20,132,152.00
10/15/2004,06:28,1011.25,1011.25,1011.25,1011.25,7,0,7.00
10/15/2004,06:29,1011.25,1011.50,1011.25,1011.50,91,1,92.00
10/15/2004,06:30,1011.75,1011.75,1011.50,1011.50,31,3,34.00
10/15/2004,06:31,1011.50,1011.75,1011.50,1011.75,1,3,4.00
10/15/2004,06:32,1011.75,1012.00,1011.50,1012.00,94,3,97.00
10/15/2004,06:33,1012.00,1012.00,1012.00,1012.00,1,0,1.00
10/15/2004,06:34,1012.00,1012.00,1011.75,1012.00,2,1,3.00
10/15/2004,06:36,1012.00,1012.00,1012.00,1012.00,3,0,3.00
10/15/2004,06:37,1011.75,1011.75,1011.75,1011.75,0,116,116.00
10/15/2004,06:38,1011.75,1011.75,1011.75,1011.75,0,5,5.00
10/15/2004,06:39,1011.75,1011.75,1011.50,1011.50,0,61,61.00
10/15/2004,06:40,1011.50,1011.75,1011.50,1011.75,13,1,14.00
10/15/2004,06:41,1011.50,1011.75,1011.50,1011.75,47,4,51.00
10/15/2004,06:42,1012.00,1012.00,1011.50,1011.50,1,119,120.00
10/15/2004,06:43,1011.50,1011.75,1011.25,1011.50,10,114,124.00
10/15/2004,06:44,1011.50,1011.50,1011.50,1011.50,1,0,1.00
10/15/2004,06:45,1011.25,1011.50,1011.25,1011.50,2,2,4.00
10/15/2004,06:46,1011.50,1011.75,1011.25,1011.50,77,29,106.00
10/15/2004,06:47,1011.50,1011.50,1011.50,1011.50,48,0,48.00
10/15/2004,06:48,1011.50,1011.50,1011.25,1011.25,2,5,7.00
10/15/2004,06:49,1011.25,1011.25,1011.00,1011.25,22,60,82.00
10/15/2004,06:50,1011.25,1011.50,1011.00,1011.25,19,3,22.00
10/15/2004,06:51,1011.25,1011.25,1011.25,1011.25,0,10,10.00
10/15/2004,06:52,1011.25,1011.25,1011.00,1011.00,3,118,121.00
10/15/2004,06:53,1011.25,1011.25,1011.25,1011.25,2,0,2.00
10/15/2004,06:54,1011.25,1011.25,1011.25,1011.25,27,0,27.00
10/15/2004,06:55,1011.25,1011.25,1010.75,1011.25,20,130,150.00
10/15/2004,06:56,1011.00,1011.00,1010.75,1011.00,63,14,77.00
10/15/2004,06:57,1011.25,1011.25,1011.00,1011.00,10,11,21.00
10/15/2004,06:58,1011.25,1011.25,1011.00,1011.00,45,3,48.00
10/15/2004,06:59,1011.00,1011.25,1011.00,1011.25,5,6,11.00
10/15/2004,07:00,1011.00,1011.25,1011.00,1011.25,31,3,34.00
10/15/2004,07:01,1011.25,1011.25,1011.00,1011.00,2,72,74.00
10/15/2004,07:02,1011.00,1011.00,1010.75,1011.00,81,5,86.00
10/15/2004,07:03,1011.00,1011.00,1011.00,1011.00,25,0,25.00
10/15/2004,07:04,1011.25,1011.25,1010.75,1011.00,11,6,17.00
10/15/2004,07:05,1011.00,1011.00,1011.00,1011.00,0,16,16.00
10/15/2004,07:06,1011.00,1011.00,1011.00,1011.00,0,16,16.00
10/15/2004,07:07,1011.00,1011.00,1011.00,1011.00,0,127,127.00
10/15/2004,07:08,1011.00,1011.00,1011.00,1011.00,0,37,37.00
10/15/2004,07:09,1011.00,1011.00,1011.00,1011.00,0,7,7.00
10/15/2004,07:10,1011.00,1011.00,1010.75,1010.75,4,212,216.00
10/15/2004,07:11,1010.75,1011.00,1010.75,1011.00,1,14,15.00
10/15/2004,07:12,1010.75,1011.00,1010.75,1010.75,1,19,20.00
10/15/2004,07:13,1010.75,1010.75,1010.75,1010.75,0,25,25.00
10/15/2004,07:14,1010.75,1011.00,1010.75,1011.00,3,20,23.00
10/15/2004,07:15,1010.75,1011.00,1010.75,1011.00,6,30,36.00
10/15/2004,07:16,1010.75,1010.75,1010.50,1010.50,3,474,477.00
10/15/2004,07:17,1010.50,1011.00,1010.50,1010.75,107,29,136.00
10/15/2004,07:18,1010.75,1010.75,1010.50,1010.75,166,64,230.00
10/15/2004,07:19,1010.75,1011.00,1010.75,1011.00,54,4,58.00
10/15/2004,07:20,1011.00,1011.00,1010.75,1011.00,110,7,117.00
10/15/2004,07:21,1011.00,1011.00,1010.75,1010.75,1,61,62.00
10/15/2004,07:22,1010.50,1010.75,1010.50,1010.75,68,9,77.00
10/15/2004,07:23,1010.75,1011.00,1010.75,1011.00,53,0,53.00
10/15/2004,07:24,1010.75,1011.00,1010.75,1010.75,1,5,6.00
10/15/2004,07:25,1010.75,1010.75,1010.50,1010.50,4,133,137.00
10/15/2004,07:26,1010.50,1010.75,1010.50,1010.75,54,177,231.00
10/15/2004,07:27,1010.50,1010.75,1010.50,1010.50,23,6,29.00
10/15/2004,07:28,1010.50,1011.00,1010.50,1010.75,336,173,509.00
10/15/2004,07:29,1010.75,1010.75,1010.25,1010.50,58,156,214.00
10/15/2004,07:30,1010.50,1011.00,1010.25,1010.25,224,139,363.00
10/15/2004,07:31,1010.25,1012.25,1010.00,1012.25,1147,1022,2169.00
10/15/2004,07:32,1012.25,1012.50,1012.00,1012.25,496,262,758.00
10/15/2004,07:33,1012.25,1012.50,1012.25,1012.25,96,230,326.00
10/15/2004,07:34,1012.25,1012.75,1012.00,1012.75,467,199,666.00
10/15/2004,07:35,1012.75,1012.75,1012.50,1012.50,33,198,231.00
10/15/2004,07:36,1012.50,1013.00,1012.25,1012.50,448,100,548.00
10/15/2004,07:37,1012.75,1013.00,1012.75,1013.00,111,275,386.00
10/15/2004,07:38,1012.75,1012.75,1012.25,1012.50,36,546,582.00
10/15/2004,07:39,1012.75,1013.25,1012.50,1013.25,1443,14,1457.00
10/15/2004,07:40,1013.25,1013.25,1013.00,1013.25,337,150,487.00
10/15/2004,07:41,1013.00,1013.25,1012.50,1012.75,148,985,1133.00
10/15/2004,07:42,1012.75,1012.75,1012.25,1012.25,157,471,628.00
10/15/2004,07:43,1012.25,1012.50,1012.25,1012.25,16,411,427.00
10/15/2004,07:44,1012.25,1012.50,1012.25,1012.50,2,40,42.00
10/15/2004,07:45,1012.25,1012.50,1012.25,1012.50,259,7,266.00
10/15/2004,07:46,1012.75,1012.75,1012.50,1012.75,649,6,655.00
10/15/2004,07:47,1012.75,1012.75,1012.50,1012.75,45,43,88.00
10/15/2004,07:48,1012.75,1012.75,1012.25,1012.50,208,42,250.00
10/15/2004,07:49,1012.50,1013.00,1012.50,1012.75,231,2,233.00
10/15/2004,07:50,1013.00,1013.25,1012.75,1012.75,176,107,283.00
10/15/2004,07:51,1013.00,1013.00,1012.75,1012.75,22,1,23.00
10/15/2004,07:52,1013.00,1013.00,1012.75,1012.75,7,67,74.00
10/15/2004,07:53,1012.75,1013.00,1012.75,1012.75,11,9,20.00
10/15/2004,07:54,1012.75,1012.75,1012.50,1012.75,280,117,397.00
10/15/2004,07:55,1012.75,1012.75,1012.75,1012.75,103,0,103.00
10/15/2004,07:56,1012.75,1012.75,1012.50,1012.75,125,1,126.00
10/15/2004,07:57,1012.75,1012.75,1012.75,1012.75,80,0,80.00
10/15/2004,07:58,1012.75,1012.75,1012.50,1012.50,205,154,359.00
10/15/2004,07:59,1012.50,1013.00,1012.50,1012.75,125,32,157.00
10/15/2004,08:00,1012.75,1012.75,1012.50,1012.75,2,118,120.00
10/15/2004,08:01,1012.75,1013.00,1012.50,1013.00,242,18,260.00
10/15/2004,08:02,1013.00,1013.50,1013.00,1013.25,782,190,972.00
10/15/2004,08:03,1013.25,1013.75,1013.25,1013.50,229,109,338.00
10/15/2004,08:04,1013.50,1013.75,1013.25,1013.75,156,183,339.00
10/15/2004,08:05,1013.75,1013.75,1013.50,1013.75,977,2,979.00
10/15/2004,08:06,1013.75,1013.75,1013.50,1013.75,278,1,279.00
10/15/2004,08:07,1013.50,1013.75,1013.50,1013.50,97,483,580.00
10/15/2004,08:08,1013.50,1014.00,1013.25,1014.00,436,23,459.00
10/15/2004,08:09,1014.00,1014.00,1013.75,1013.75,54,93,147.00
10/15/2004,08:10,1014.00,1014.00,1013.75,1013.75,101,46,147.00
10/15/2004,08:11,1013.75,1014.00,1013.75,1014.00,39,405,444.00
10/15/2004,08:12,1013.75,1014.00,1013.50,1014.00,102,257,359.00
10/15/2004,08:13,1014.00,1014.00,1013.75,1013.75,569,91,660.00
10/15/2004,08:14,1014.00,1014.00,1013.75,1013.75,1,67,68.00
10/15/2004,08:15,1013.75,1013.75,1013.50,1013.50,2,95,97.00
10/15/2004,08:16,1013.50,1013.50,1012.75,1012.75,185,921,1106.00
10/15/2004,08:17,1012.75,1013.25,1012.75,1013.25,199,39,238.00
10/15/2004,08:18,1013.25,1013.50,1013.00,1013.50,235,7,242.00
10/15/2004,08:19,1013.25,1013.50,1013.25,1013.25,1,194,195.00
10/15/2004,08:20,1013.25,1013.25,1013.00,1013.25,63,5,68.00
10/15/2004,08:21,1013.25,1013.25,1013.00,1013.00,5,3,8.00
10/15/2004,08:22,1013.25,1013.25,1013.00,1013.00,18,61,79.00
10/15/2004,08:23,1013.25,1013.25,1013.00,1013.25,108,6,114.00
10/15/2004,08:24,1013.00,1013.50,1013.00,1013.25,348,2,350.00
10/15/2004,08:25,1013.25,1013.50,1013.25,1013.50,45,0,45.00
10/15/2004,08:26,1013.25,1013.50,1013.25,1013.50,116,64,180.00
10/15/2004,08:27,1013.50,1013.75,1013.25,1013.75,1018,565,1583.00
10/15/2004,08:28,1013.75,1014.50,1013.50,1014.00,1692,997,2689.00
10/15/2004,08:29,1013.75,1014.00,1013.50,1013.75,43,137,180.00
10/15/2004,08:30,1014.00,1014.25,1013.75,1013.75,493,159,652.00
10/15/2004,08:31,1014.00,1014.50,1013.75,1014.25,2489,2234,4723.00
10/15/2004,08:32,1014.50,1014.50,1014.00,1014.00,925,2105,3030.00
10/15/2004,08:33,1014.00,1014.50,1014.00,1014.25,1492,2880,4372.00
10/15/2004,08:34,1014.25,1015.00,1014.25,1014.75,4175,1619,5794.00
10/15/2004,08:35,1014.75,1015.00,1014.50,1014.75,338,1801,2139.00
10/15/2004,08:36,1014.75,1014.75,1013.75,1014.00,628,2333,2961.00
10/15/2004,08:37,1014.00,1014.25,1013.75,1014.00,1883,922,2805.00
10/15/2004,08:38,1014.00,1014.25,1013.75,1014.25,1164,741,1905.00
10/15/2004,08:39,1014.25,1014.50,1013.50,1013.75,1362,1973,3335.00
10/15/2004,08:40,1013.75,1014.00,1013.25,1013.50,928,1808,2736.00
10/15/2004,08:41,1013.50,1013.50,1013.25,1013.25,860,378,1238.00
10/15/2004,08:42,1013.25,1013.50,1012.50,1012.75,831,2574,3405.00
10/15/2004,08:43,1013.00,1013.25,1012.75,1012.75,1075,1608,2683.00
10/15/2004,08:44,1012.75,1013.25,1012.75,1013.25,952,694,1646.00
10/15/2004,08:45,1013.00,1013.50,1012.75,1012.75,976,861,1837.00
10/15/2004,08:46,1012.75,1014.00,1012.75,1014.00,2523,800,3323.00
10/15/2004,08:47,1014.00,1014.25,1013.50,1013.75,2474,1681,4155.00
10/15/2004,08:48,1013.75,1013.75,1012.75,1013.00,252,1206,1458.00
10/15/2004,08:49,1013.00,1013.25,1011.75,1012.00,495,3431,3926.00
10/15/2004,08:50,1012.00,1012.50,1011.75,1012.25,3646,2895,6541.00
10/15/2004,08:51,1012.25,1012.50,1011.50,1012.00,1675,1798,3473.00
10/15/2004,08:52,1012.00,1012.25,1011.75,1012.00,1135,1732,2867.00
10/15/2004,08:53,1012.00,1012.00,1010.75,1011.00,1228,4782,6010.00
10/15/2004,08:54,1011.00,1011.50,1010.25,1010.50,2438,4203,6641.00
10/15/2004,08:55,1010.25,1011.00,1010.25,1010.50,4700,4493,9193.00
10/15/2004,08:56,1010.50,1010.75,1010.00,1010.25,1493,1895,3388.00
10/15/2004,08:57,1010.50,1010.50,1009.50,1009.75,3364,5071,8435.00
10/15/2004,08:58,1010.00,1010.50,1009.75,1010.50,3312,869,4181.00
10/15/2004,08:59,1010.50,1011.00,1010.25,1011.00,3588,1118,4706.00
10/15/2004,09:00,1011.00,1011.00,1010.75,1011.00,296,851,1147.00
10/15/2004,09:01,1011.00,1011.50,1010.25,1011.25,3240,1992,5232.00
10/15/2004,09:02,1011.50,1011.75,1010.75,1011.00,2854,1646,4500.00
10/15/2004,09:03,1011.00,1012.00,1011.00,1011.75,2347,1514,3861.00
10/15/2004,09:04,1011.75,1011.75,1011.25,1011.25,1401,815,2216.00
10/15/2004,09:05,1011.25,1012.50,1011.25,1012.25,4879,1791,6670.00
10/15/2004,09:06,1012.25,1013.00,1012.25,1013.00,2705,1042,3747.00
10/15/2004,09:07,1012.75,1013.25,1012.75,1013.00,3048,5675,8723.00
10/15/2004,09:08,1013.00,1013.50,1012.75,1013.00,1250,1523,2773.00
10/15/2004,09:09,1013.25,1013.25,1012.75,1012.75,698,701,1399.00
10/15/2004,09:10,1012.75,1013.00,1012.25,1012.75,1645,2157,3802.00
10/15/2004,09:11,1012.75,1013.00,1012.75,1012.75,1034,996,2030.00
10/15/2004,09:12,1012.75,1013.25,1012.75,1013.00,1251,182,1433.00
10/15/2004,09:13,1013.25,1013.75,1013.00,1013.75,2025,954,2979.00
10/15/2004,09:14,1013.75,1013.75,1013.00,1013.00,355,1051,1406.00
10/15/2004,09:15,1013.00,1013.75,1012.75,1013.50,2351,587,2938.00
10/15/2004,09:16,1013.50,1014.50,1013.50,1014.25,3036,1058,4094.00
10/15/2004,09:17,1014.25,1014.50,1013.75,1014.00,1336,2717,4053.00
10/15/2004,09:18,1013.75,1014.25,1013.50,1013.50,1621,758,2379.00
10/15/2004,09:19,1013.50,1013.75,1013.25,1013.50,897,794,1691.00
10/15/2004,09:20,1013.50,1014.00,1013.50,1014.00,761,135,896.00
10/15/2004,09:21,1013.75,1014.25,1013.75,1014.00,832,326,1158.00
10/15/2004,09:22,1013.75,1013.75,1013.00,1013.25,284,1299,1583.00
10/15/2004,09:23,1013.25,1013.50,1013.25,1013.50,959,420,1379.00
10/15/2004,09:24,1013.50,1014.25,1013.50,1013.75,1354,395,1749.00
10/15/2004,09:25,1013.75,1014.75,1013.50,1014.50,2461,1155,3616.00
10/15/2004,09:26,1014.50,1015.00,1014.50,1015.00,2188,1519,3707.00
10/15/2004,09:27,1015.00,1015.00,1014.25,1014.50,372,1623,1995.00
10/15/2004,09:28,1014.50,1014.75,1013.75,1014.00,1049,1631,2680.00
10/15/2004,09:29,1014.00,1014.25,1013.75,1014.00,429,420,849.00
10/15/2004,09:30,1014.25,1015.00,1014.25,1014.50,1533,874,2407.00
10/15/2004,09:31,1014.50,1015.00,1014.50,1014.50,1538,1016,2554.00
10/15/2004,09:32,1014.50,1015.00,1014.25,1014.50,1260,1436,2696.00
10/15/2004,09:33,1014.50,1014.75,1014.25,1014.50,724,637,1361.00
10/15/2004,09:34,1014.25,1014.50,1013.75,1013.75,287,2558,2845.00
10/15/2004,09:35,1013.75,1014.25,1013.75,1014.00,701,712,1413.00
10/15/2004,09:36,1014.25,1014.50,1014.00,1014.25,932,457,1389.00
10/15/2004,09:37,1014.25,1014.75,1014.25,1014.50,1891,1088,2979.00
10/15/2004,09:38,1014.50,1015.00,1014.25,1015.00,2503,1200,3703.00
10/15/2004,09:39,1014.75,1015.25,1014.50,1015.00,1503,1115,2618.00
10/15/2004,09:40,1015.25,1015.50,1014.75,1015.00,2231,1913,4144.00
10/15/2004,09:41,1015.00,1015.00,1014.50,1014.50,378,1125,1503.00
10/15/2004,09:42,1014.50,1014.50,1014.25,1014.50,483,783,1266.00
10/15/2004,09:43,1014.50,1014.75,1014.25,1014.25,154,641,795.00
10/15/2004,09:44,1014.25,1014.50,1013.75,1014.00,291,1305,1596.00
10/15/2004,09:45,1014.00,1014.25,1013.75,1013.75,161,1110,1271.00
10/15/2004,09:46,1014.00,1014.00,1013.25,1013.50,735,3338,4073.00
10/15/2004,09:47,1013.75,1013.75,1013.00,1013.25,230,2066,2296.00
10/15/2004,09:48,1013.00,1013.75,1013.00,1013.25,2267,1057,3324.00
10/15/2004,09:49,1013.50,1013.50,1013.00,1013.25,308,749,1057.00
10/15/2004,09:50,1013.25,1014.00,1013.25,1013.75,1756,1033,2789.00
10/15/2004,09:51,1014.00,1014.00,1013.50,1013.75,100,429,529.00
10/15/2004,09:52,1013.50,1014.00,1013.25,1013.50,641,485,1126.00
10/15/2004,09:53,1013.50,1013.75,1013.00,1013.25,51,1162,1213.00
10/15/2004,09:54,1013.25,1013.50,1013.00,1013.25,265,525,790.00
10/15/2004,09:55,1013.00,1013.50,1012.75,1013.25,579,770,1349.00
10/15/2004,09:56,1013.25,1013.75,1013.00,1013.75,457,38,495.00
10/15/2004,09:57,1013.50,1014.00,1013.50,1013.75,1089,136,1225.00
10/15/2004,09:58,1013.75,1014.50,1013.50,1014.25,1726,1776,3502.00
10/15/2004,09:59,1014.25,1014.75,1014.00,1014.75,1853,408,2261.00
10/15/2004,10:00,1014.50,1014.75,1014.25,1014.25,532,800,1332.00
10/15/2004,10:01,1014.25,1014.50,1014.00,1014.25,258,368,626.00
10/15/2004,10:02,1014.00,1014.50,1014.00,1014.25,436,231,667.00
10/15/2004,10:03,1014.50,1014.50,1013.75,1013.75,51,625,676.00
10/15/2004,10:04,1013.75,1014.25,1013.75,1014.25,350,368,718.00
10/15/2004,10:05,1014.25,1014.25,1013.75,1013.75,16,559,575.00
10/15/2004,10:06,1013.75,1013.75,1013.50,1013.50,120,290,410.00
10/15/2004,10:07,1013.75,1013.75,1013.00,1013.25,487,2351,2838.00
10/15/2004,10:08,1013.25,1013.75,1013.00,1013.50,1449,1041,2490.00
10/15/2004,10:09,1013.50,1014.00,1013.25,1013.75,590,1767,2357.00
10/15/2004,10:10,1013.50,1013.75,1013.50,1013.75,56,208,264.00
10/15/2004,10:11,1013.75,1013.75,1013.25,1013.25,24,281,305.00
10/15/2004,10:12,1013.50,1013.75,1013.50,1013.75,440,147,587.00
10/15/2004,10:13,1013.50,1013.75,1013.50,1013.50,847,15,862.00
10/15/2004,10:14,1013.50,1013.75,1013.00,1013.00,65,910,975.00
10/15/2004,10:15,1013.00,1013.25,1013.00,1013.00,81,622,703.00
10/15/2004,10:16,1013.00,1013.25,1013.00,1013.25,65,246,311.00
10/15/2004,10:17,1013.25,1013.75,1013.25,1013.75,1590,160,1750.00
10/15/2004,10:18,1013.75,1013.75,1013.25,1013.75,217,681,898.00
10/15/2004,10:19,1013.50,1013.75,1012.75,1013.00,381,1276,1657.00
10/15/2004,10:20,1013.25,1013.50,1013.25,1013.25,97,211,308.00
10/15/2004,10:21,1013.25,1013.25,1013.00,1013.00,149,27,176.00
10/15/2004,10:22,1013.25,1013.25,1012.25,1012.25,125,3453,3578.00
10/15/2004,10:23,1012.25,1012.50,1012.25,1012.25,387,1066,1453.00
10/15/2004,10:24,1012.25,1012.75,1012.25,1012.75,782,479,1261.00
10/15/2004,10:25,1012.50,1012.75,1012.50,1012.50,75,97,172.00
10/15/2004,10:26,1012.75,1012.75,1012.50,1012.50,113,207,320.00
10/15/2004,10:27,1012.75,1012.75,1012.50,1012.75,263,1,264.00
10/15/2004,10:28,1012.75,1013.25,1012.75,1013.00,1641,385,2026.00
10/15/2004,10:29,1013.00,1013.00,1012.75,1012.75,266,515,781.00
10/15/2004,10:30,1012.75,1013.00,1012.50,1013.00,285,716,1001.00
10/15/2004,10:31,1013.00,1013.00,1012.75,1013.00,505,47,552.00
10/15/2004,10:32,1013.00,1013.00,1012.75,1013.00,615,146,761.00
10/15/2004,10:33,1013.00,1013.25,1012.75,1013.25,801,26,827.00
10/15/2004,10:34,1013.25,1013.50,1013.00,1013.00,1102,626,1728.00
10/15/2004,10:35,1013.25,1013.50,1013.00,1013.25,446,681,1127.00
10/15/2004,10:36,1013.25,1013.25,1013.00,1013.00,33,228,261.00
10/15/2004,10:37,1013.00,1013.25,1013.00,1013.00,273,615,888.00
10/15/2004,10:38,1013.25,1013.25,1013.00,1013.25,104,17,121.00
10/15/2004,10:39,1013.25,1013.50,1013.00,1013.50,474,216,690.00
10/15/2004,10:40,1013.50,1013.75,1013.25,1013.75,642,13,655.00
10/15/2004,10:41,1013.75,1013.75,1013.50,1013.50,600,1195,1795.00
10/15/2004,10:42,1013.50,1013.50,1013.25,1013.50,356,92,448.00
10/15/2004,10:43,1013.25,1013.50,1013.25,1013.25,14,430,444.00
10/15/2004,10:44,1013.50,1014.00,1013.50,1014.00,1021,64,1085.00
10/15/2004,10:45,1014.00,1014.00,1013.50,1013.75,419,363,782.00
10/15/2004,10:46,1013.50,1013.75,1013.50,1013.50,19,26,45.00
10/15/2004,10:47,1013.75,1013.75,1013.25,1013.25,92,448,540.00
10/15/2004,10:48,1013.25,1013.50,1013.00,1013.50,461,729,1190.00
10/15/2004,10:49,1013.50,1013.50,1012.75,1012.75,219,1884,2103.00
10/15/2004,10:50,1012.75,1013.00,1012.25,1012.25,712,1972,2684.00
10/15/2004,10:51,1012.50,1012.75,1012.25,1012.50,291,161,452.00
10/15/2004,10:52,1012.75,1012.75,1012.50,1012.75,119,41,160.00
10/15/2004,10:53,1012.75,1013.00,1012.50,1012.75,914,1754,2668.00
10/15/2004,10:54,1012.75,1013.00,1012.75,1013.00,543,32,575.00
10/15/2004,10:55,1013.00,1013.25,1013.00,1013.00,298,42,340.00
10/15/2004,10:56,1013.00,1013.25,1012.75,1013.00,302,593,895.00
10/15/2004,10:57,1013.00,1013.25,1013.00,1013.00,451,161,612.00
10/15/2004,10:58,1013.00,1013.00,1012.75,1012.75,6,296,302.00
10/15/2004,10:59,1012.75,1013.00,1012.50,1013.00,416,426,842.00
10/15/2004,11:00,1012.75,1013.00,1012.75,1013.00,258,205,463.00
10/15/2004,11:01,1013.00,1013.25,1011.75,1012.00,673,3173,3846.00
10/15/2004,11:02,1012.25,1012.25,1011.75,1011.75,392,1185,1577.00
10/15/2004,11:03,1012.00,1012.25,1011.50,1011.75,1191,1750,2941.00
10/15/2004,11:04,1011.75,1012.25,1011.25,1011.50,1675,2430,4105.00
10/15/2004,11:05,1011.75,1011.75,1011.25,1011.50,2540,2135,4675.00
10/15/2004,11:06,1011.50,1012.00,1011.25,1011.25,1559,1365,2924.00
10/15/2004,11:07,1011.50,1012.25,1011.25,1012.25,2585,954,3539.00
10/15/2004,11:08,1012.25,1013.25,1012.25,1013.00,2032,525,2557.00
10/15/2004,11:09,1013.25,1013.75,1013.00,1013.50,2260,963,3223.00
10/15/2004,11:10,1013.75,1014.25,1013.50,1014.00,2420,1019,3439.00
10/15/2004,11:11,1014.00,1014.75,1014.00,1014.75,3193,744,3937.00
10/15/2004,11:12,1014.50,1014.75,1013.75,1013.75,950,853,1803.00
10/15/2004,11:13,1014.00,1014.00,1013.75,1013.75,253,192,445.00
10/15/2004,11:14,1014.00,1014.75,1013.75,1014.75,1159,298,1457.00
10/15/2004,11:15,1014.75,1015.50,1014.50,1015.25,2835,874,3709.00
10/15/2004,11:16,1015.50,1015.50,1014.25,1014.75,909,1012,1921.00
10/15/2004,11:17,1014.75,1015.25,1014.75,1015.00,753,617,1370.00
10/15/2004,11:18,1014.75,1015.25,1014.25,1014.75,780,947,1727.00
10/15/2004,11:19,1014.75,1014.75,1014.50,1014.50,46,627,673.00
10/15/2004,11:20,1014.75,1014.75,1014.25,1014.75,225,327,552.00
10/15/2004,11:21,1014.50,1015.25,1014.50,1015.00,1302,376,1678.00
10/15/2004,11:22,1015.25,1016.50,1015.00,1016.25,6226,1530,7756.00
10/15/2004,11:23,1016.25,1016.50,1016.00,1016.00,2081,1357,3438.00
10/15/2004,11:24,1016.00,1016.25,1015.75,1016.25,1616,1096,2712.00
10/15/2004,11:25,1016.00,1017.00,1016.00,1017.00,3986,890,4876.00
10/15/2004,11:26,1017.00,1017.25,1016.75,1017.00,1200,1081,2281.00
10/15/2004,11:27,1017.00,1017.50,1017.00,1017.25,2451,808,3259.00
10/15/2004,11:28,1017.25,1018.00,1017.00,1018.00,5553,1275,6828.00
10/15/2004,11:29,1018.00,1018.00,1017.50,1018.00,1560,1396,2956.00
10/15/2004,11:30,1017.75,1018.00,1017.00,1017.00,141,3030,3171.00
10/15/2004,11:31,1017.00,1017.50,1017.00,1017.50,596,564,1160.00
10/15/2004,11:32,1017.50,1017.50,1017.00,1017.25,408,408,816.00
10/15/2004,11:33,1017.25,1017.25,1016.75,1016.75,104,732,836.00
10/15/2004,11:34,1016.75,1017.25,1016.75,1017.00,503,688,1191.00
10/15/2004,11:35,1017.00,1017.25,1017.00,1017.00,137,346,483.00
10/15/2004,11:36,1017.25,1017.50,1017.00,1017.25,1027,124,1151.00
10/15/2004,11:37,1017.00,1017.25,1017.00,1017.25,481,88,569.00
10/15/2004,11:38,1017.25,1017.25,1016.75,1016.75,290,349,639.00
10/15/2004,11:39,1016.75,1017.25,1016.75,1017.00,1066,92,1158.00
10/15/2004,11:40,1017.25,1017.50,1017.00,1017.25,480,137,617.00
10/15/2004,11:41,1017.25,1017.50,1017.25,1017.50,1063,262,1325.00
10/15/2004,11:42,1017.50,1018.25,1017.50,1018.00,2298,294,2592.00
10/15/2004,11:43,1018.00,1018.25,1018.00,1018.00,522,682,1204.00
10/15/2004,11:44,1018.00,1018.25,1018.00,1018.00,74,177,251.00
10/15/2004,11:45,1018.00,1018.25,1017.75,1017.75,295,1272,1567.00
10/15/2004,11:46,1018.00,1018.00,1017.75,1018.00,45,504,549.00
10/15/2004,11:47,1018.00,1018.50,1017.75,1018.50,3466,199,3665.00
10/15/2004,11:48,1018.50,1018.50,1018.25,1018.25,246,858,1104.00
10/15/2004,11:49,1018.25,1018.50,1018.00,1018.25,748,624,1372.00
10/15/2004,11:50,1018.25,1018.50,1018.25,1018.50,214,78,292.00
10/15/2004,11:51,1018.25,1019.00,1018.25,1018.50,2588,1419,4007.00
10/15/2004,11:52,1018.75,1018.75,1018.25,1018.50,978,1863,2841.00
10/15/2004,11:53,1018.50,1018.75,1018.25,1018.50,467,464,931.00
10/15/2004,11:54,1018.50,1018.75,1018.25,1018.25,181,280,461.00
10/15/2004,11:55,1018.50,1018.50,1018.00,1018.00,18,891,909.00
10/15/2004,11:56,1018.00,1018.25,1018.00,1018.00,20,162,182.00
10/15/2004,11:57,1018.00,1018.25,1018.00,1018.00,45,82,127.00
10/15/2004,11:58,1018.00,1018.25,1017.75,1017.75,34,921,955.00
10/15/2004,11:59,1018.00,1018.25,1017.75,1018.00,717,22,739.00
10/15/2004,12:00,1018.00,1018.25,1018.00,1018.25,330,85,415.00
10/15/2004,12:01,1018.25,1018.75,1018.25,1018.25,1122,566,1688.00
10/15/2004,12:02,1018.25,1018.50,1018.00,1018.50,906,417,1323.00
10/15/2004,12:03,1018.50,1018.75,1018.50,1018.50,86,271,357.00
10/15/2004,12:04,1018.50,1018.75,1018.25,1018.25,26,685,711.00
10/15/2004,12:05,1018.50,1018.50,1018.00,1018.25,571,495,1066.00
10/15/2004,12:06,1018.00,1018.50,1018.00,1018.25,119,327,446.00
10/15/2004,12:07,1018.00,1018.25,1018.00,1018.25,11,195,206.00
10/15/2004,12:08,1018.00,1018.50,1018.00,1018.25,434,326,760.00
10/15/2004,12:09,1018.25,1018.25,1017.75,1018.00,327,347,674.00
10/15/2004,12:10,1018.25,1018.25,1017.75,1018.00,137,241,378.00
10/15/2004,12:11,1018.00,1018.25,1017.75,1018.25,191,400,591.00
10/15/2004,12:12,1018.00,1018.25,1017.75,1018.00,18,243,261.00
10/15/2004,12:13,1017.75,1018.00,1017.75,1018.00,165,68,233.00
10/15/2004,12:14,1017.75,1018.00,1017.75,1017.75,3,68,71.00
10/15/2004,12:15,1017.75,1018.00,1017.50,1017.75,86,1039,1125.00
10/15/2004,12:16,1017.50,1018.00,1017.50,1018.00,563,135,698.00
10/15/2004,12:17,1017.75,1018.00,1017.50,1017.75,241,508,749.00
10/15/2004,12:18,1017.75,1017.75,1017.50,1017.75,7,445,452.00
10/15/2004,12:19,1017.75,1017.75,1017.50,1017.75,53,128,181.00
10/15/2004,12:20,1017.75,1018.00,1017.50,1017.75,361,16,377.00
10/15/2004,12:21,1018.00,1018.00,1017.75,1018.00,18,51,69.00
10/15/2004,12:22,1017.75,1018.00,1017.50,1018.00,300,324,624.00
10/15/2004,12:23,1018.00,1018.00,1017.75,1017.75,12,9,21.00
10/15/2004,12:24,1018.00,1018.00,1017.75,1018.00,13,10,23.00
10/15/2004,12:25,1018.00,1018.75,1018.00,1018.25,2575,616,3191.00
10/15/2004,12:26,1018.50,1018.75,1018.25,1018.50,640,434,1074.00
10/15/2004,12:27,1018.50,1018.75,1018.25,1018.50,374,107,481.00
10/15/2004,12:28,1018.75,1019.50,1018.50,1019.50,3850,609,4459.00
10/15/2004,12:29,1019.50,1019.50,1019.00,1019.50,1190,522,1712.00
10/15/2004,12:30,1019.25,1019.50,1019.00,1019.25,517,467,984.00
10/15/2004,12:31,1019.25,1019.75,1019.00,1019.50,1537,1209,2746.00
10/15/2004,12:32,1019.75,1020.50,1019.50,1020.00,4540,1252,5792.00
10/15/2004,12:33,1020.00,1021.00,1020.00,1020.50,2954,1248,4202.00
10/15/2004,12:34,1020.50,1020.75,1020.50,1020.50,446,1088,1534.00
10/15/2004,12:35,1020.50,1020.75,1020.25,1020.25,567,751,1318.00
10/15/2004,12:36,1020.25,1020.50,1020.00,1020.25,269,608,877.00
10/15/2004,12:37,1020.25,1020.25,1020.00,1020.25,23,529,552.00
10/15/2004,12:38,1020.00,1020.25,1020.00,1020.00,221,158,379.00
10/15/2004,12:39,1020.25,1020.50,1020.00,1020.25,757,310,1067.00
10/15/2004,12:40,1020.00,1020.50,1020.00,1020.25,815,116,931.00
10/15/2004,12:41,1020.50,1021.00,1020.25,1020.75,1840,835,2675.00
10/15/2004,12:42,1020.75,1020.75,1020.25,1020.25,269,276,545.00
10/15/2004,12:43,1020.25,1020.50,1020.25,1020.25,143,181,324.00
10/15/2004,12:44,1020.50,1021.25,1020.25,1020.75,1692,1035,2727.00
10/15/2004,12:45,1021.00,1021.25,1020.75,1020.75,856,530,1386.00
10/15/2004,12:46,1021.00,1021.00,1020.50,1020.50,259,1084,1343.00
10/15/2004,12:47,1020.50,1020.75,1020.50,1020.50,273,336,609.00
10/15/2004,12:48,1020.50,1020.50,1020.25,1020.50,91,424,515.00
10/15/2004,12:49,1020.25,1020.50,1020.00,1020.00,19,569,588.00
10/15/2004,12:50,1020.00,1020.25,1020.00,1020.25,679,305,984.00
10/15/2004,12:51,1020.25,1020.75,1020.25,1020.50,1331,307,1638.00
10/15/2004,12:52,1020.50,1020.50,1020.00,1020.50,107,448,555.00
10/15/2004,12:53,1020.25,1020.50,1020.00,1020.00,77,217,294.00
10/15/2004,12:54,1020.00,1020.25,1019.75,1020.25,554,455,1009.00
10/15/2004,12:55,1020.25,1020.25,1020.00,1020.00,81,82,163.00
10/15/2004,12:56,1020.00,1020.50,1020.00,1020.00,460,403,863.00
10/15/2004,12:57,1020.25,1020.25,1019.75,1019.75,584,417,1001.00
10/15/2004,12:58,1019.75,1020.00,1019.50,1019.50,67,998,1065.00
10/15/2004,12:59,1019.50,1020.00,1019.50,1019.75,907,286,1193.00
10/15/2004,13:00,1019.75,1020.00,1019.50,1019.75,762,60,822.00
10/15/2004,13:01,1020.00,1020.25,1019.75,1020.00,881,155,1036.00
10/15/2004,13:02,1020.00,1020.00,1019.25,1019.25,125,1260,1385.00
10/15/2004,13:03,1019.50,1019.75,1019.00,1019.50,967,743,1710.00
10/15/2004,13:04,1019.50,1019.75,1019.25,1019.50,558,297,855.00
10/15/2004,13:05,1019.50,1019.75,1019.25,1019.25,61,236,297.00
10/15/2004,13:06,1019.25,1019.75,1019.25,1019.25,552,196,748.00
10/15/2004,13:07,1019.25,1019.25,1018.75,1019.00,393,1638,2031.00
10/15/2004,13:08,1019.00,1019.25,1019.00,1019.25,31,593,624.00
10/15/2004,13:09,1019.25,1019.50,1019.00,1019.00,301,528,829.00
10/15/2004,13:10,1019.00,1019.25,1018.75,1018.75,471,723,1194.00
10/15/2004,13:11,1018.75,1019.00,1018.75,1018.75,158,354,512.00
10/15/2004,13:12,1018.75,1019.50,1018.75,1019.50,1119,188,1307.00
10/15/2004,13:13,1019.50,1020.00,1019.25,1019.75,1278,491,1769.00
10/15/2004,13:14,1020.00,1020.00,1019.75,1019.75,128,93,221.00
10/15/2004,13:15,1019.75,1020.00,1019.75,1019.75,109,22,131.00
10/15/2004,13:16,1019.75,1020.50,1019.75,1020.25,1797,706,2503.00
10/15/2004,13:17,1020.25,1020.25,1020.00,1020.00,912,340,1252.00
10/15/2004,13:18,1020.00,1020.25,1020.00,1020.00,209,137,346.00
10/15/2004,13:19,1020.00,1020.25,1019.75,1020.00,206,269,475.00
10/15/2004,13:20,1020.00,1020.00,1019.50,1019.50,85,777,862.00
10/15/2004,13:21,1019.50,1019.50,1019.25,1019.50,435,1011,1446.00
10/15/2004,13:22,1019.50,1019.50,1018.75,1018.75,419,1225,1644.00
10/15/2004,13:23,1018.75,1019.25,1018.75,1019.00,254,1188,1442.00
10/15/2004,13:24,1018.75,1019.00,1018.25,1018.50,40,2496,2536.00
10/15/2004,13:25,1018.25,1018.50,1018.25,1018.25,395,1088,1483.00
10/15/2004,13:26,1018.50,1018.75,1018.00,1018.00,625,1244,1869.00
10/15/2004,13:27,1018.25,1018.25,1017.75,1018.00,596,1405,2001.00
10/15/2004,13:28,1017.75,1018.25,1017.75,1017.75,493,2094,2587.00
10/15/2004,13:29,1017.75,1018.00,1017.50,1017.50,840,622,1462.00
10/15/2004,13:30,1017.75,1017.75,1017.00,1017.50,840,2113,2953.00
10/15/2004,13:31,1017.25,1018.00,1017.25,1018.00,699,750,1449.00
10/15/2004,13:32,1018.00,1018.00,1017.25,1017.75,900,1018,1918.00
10/15/2004,13:33,1017.50,1018.25,1017.50,1018.00,1911,625,2536.00
10/15/2004,13:34,1018.00,1018.00,1017.75,1018.00,488,64,552.00
10/15/2004,13:35,1018.00,1018.00,1017.75,1018.00,40,7,47.00
10/15/2004,13:36,1018.00,1018.00,1017.00,1017.25,465,1469,1934.00
10/15/2004,13:37,1017.25,1017.50,1017.00,1017.25,203,641,844.00
10/15/2004,13:38,1017.00,1017.25,1016.50,1016.50,724,3055,3779.00
10/15/2004,13:39,1016.50,1016.75,1016.25,1016.75,409,1020,1429.00
10/15/2004,13:40,1016.75,1017.00,1016.25,1016.75,633,1478,2111.00
10/15/2004,13:41,1016.50,1017.00,1016.25,1016.75,1171,1625,2796.00
10/15/2004,13:42,1016.75,1017.00,1016.50,1016.75,680,619,1299.00
10/15/2004,13:43,1016.50,1017.00,1016.50,1016.75,1385,376,1761.00
10/15/2004,13:44,1016.50,1016.75,1016.00,1016.25,483,937,1420.00
10/15/2004,13:45,1016.25,1016.50,1016.00,1016.50,852,143,995.00
10/15/2004,13:46,1016.50,1016.50,1016.00,1016.25,573,674,1247.00
10/15/2004,13:47,1016.25,1016.75,1016.00,1016.75,973,227,1200.00
10/15/2004,13:48,1016.75,1017.00,1016.50,1016.50,751,861,1612.00
10/15/2004,13:49,1016.75,1016.75,1016.25,1016.50,292,397,689.00
10/15/2004,13:50,1016.50,1016.75,1016.00,1016.50,726,746,1472.00
10/15/2004,13:51,1016.50,1016.75,1016.00,1016.25,787,387,1174.00
10/15/2004,13:52,1016.25,1016.50,1016.25,1016.25,44,182,226.00
10/15/2004,13:53,1016.25,1016.50,1015.75,1016.50,565,862,1427.00
10/15/2004,13:54,1016.25,1016.50,1016.00,1016.25,368,285,653.00
10/15/2004,13:55,1016.25,1017.00,1016.25,1017.00,1442,171,1613.00
10/15/2004,13:56,1016.75,1017.00,1016.75,1016.75,61,21,82.00
10/15/2004,13:57,1016.75,1017.25,1016.50,1017.00,1377,1796,3173.00
10/15/2004,13:58,1017.00,1017.25,1016.50,1016.75,406,872,1278.00
10/15/2004,13:59,1016.50,1017.25,1016.50,1017.00,510,524,1034.00
10/15/2004,14:00,1016.75,1017.00,1016.75,1016.75,5,79,84.00
10/15/2004,14:01,1016.75,1016.75,1015.75,1016.00,432,1894,2326.00
10/15/2004,14:02,1016.00,1016.25,1015.75,1016.00,776,588,1364.00
10/15/2004,14:03,1016.00,1016.25,1015.75,1016.00,63,339,402.00
10/15/2004,14:04,1015.75,1016.00,1015.25,1015.50,820,2574,3394.00
10/15/2004,14:05,1015.25,1015.50,1015.00,1015.25,1153,3164,4317.00
10/15/2004,14:06,1015.25,1016.00,1015.00,1015.50,1946,731,2677.00
10/15/2004,14:07,1015.75,1015.75,1015.00,1015.25,281,803,1084.00
10/15/2004,14:08,1015.25,1015.25,1014.50,1015.00,1525,4855,6380.00
10/15/2004,14:09,1015.00,1015.25,1014.75,1015.00,915,100,1015.00
10/15/2004,14:10,1015.00,1015.25,1014.50,1014.75,441,1267,1708.00
10/15/2004,14:11,1014.75,1015.00,1014.25,1015.00,1763,1899,3662.00
10/15/2004,14:12,1015.00,1015.25,1014.75,1015.00,622,760,1382.00
10/15/2004,14:13,1015.25,1015.50,1015.00,1015.50,815,575,1390.00
10/15/2004,14:14,1015.50,1015.75,1015.25,1015.50,1078,213,1291.00
10/15/2004,14:15,1015.25,1015.50,1015.25,1015.25,93,176,269.00
10/15/2004,14:16,1015.25,1015.50,1015.00,1015.50,416,275,691.00
10/15/2004,14:17,1015.50,1015.75,1015.50,1015.75,318,216,534.00
10/15/2004,14:18,1015.75,1016.25,1015.50,1016.00,1792,1023,2815.00
10/15/2004,14:19,1016.00,1016.00,1015.25,1015.25,166,589,755.00
10/15/2004,14:20,1015.25,1015.50,1015.00,1015.50,288,471,759.00
10/15/2004,14:21,1015.50,1016.00,1015.25,1015.75,589,61,650.00
10/15/2004,14:22,1015.75,1016.00,1015.50,1015.50,160,225,385.00
10/15/2004,14:23,1015.75,1016.00,1015.50,1015.75,277,449,726.00
10/15/2004,14:24,1015.75,1016.00,1015.25,1015.50,473,726,1199.00
10/15/2004,14:25,1015.50,1016.50,1015.25,1016.50,2780,136,2916.00
10/15/2004,14:26,1016.50,1016.50,1016.00,1016.25,613,604,1217.00
10/15/2004,14:27,1016.00,1016.25,1015.75,1016.00,1269,345,1614.00
10/15/2004,14:28,1016.00,1017.25,1016.00,1017.25,3973,275,4248.00
10/15/2004,14:29,1017.25,1017.50,1017.00,1017.50,2253,879,3132.00
10/15/2004,14:30,1017.75,1018.00,1017.25,1017.50,1723,1661,3384.00
10/15/2004,14:31,1017.75,1018.00,1017.50,1017.50,1047,615,1662.00
10/15/2004,14:32,1017.50,1017.50,1017.25,1017.25,88,1031,1119.00
10/15/2004,14:33,1017.25,1017.25,1016.50,1016.75,207,1332,1539.00
10/15/2004,14:34,1016.50,1016.75,1016.25,1016.25,121,1065,1186.00
10/15/2004,14:35,1016.50,1016.75,1016.25,1016.50,957,148,1105.00
10/15/2004,14:36,1016.75,1016.75,1016.25,1016.25,56,444,500.00
10/15/2004,14:37,1016.25,1016.50,1016.25,1016.50,50,469,519.00
10/15/2004,14:38,1016.50,1016.75,1016.25,1016.75,212,312,524.00
10/15/2004,14:39,1016.75,1017.00,1016.00,1016.25,690,698,1388.00
10/15/2004,14:40,1016.25,1016.50,1016.25,1016.50,38,431,469.00
10/15/2004,14:41,1016.25,1016.75,1016.00,1016.25,414,650,1064.00
10/15/2004,14:42,1016.00,1016.50,1016.00,1016.25,432,121,553.00
10/15/2004,14:43,1016.25,1016.50,1016.00,1016.50,315,18,333.00
10/15/2004,14:44,1016.50,1016.50,1015.50,1015.75,986,1940,2926.00
10/15/2004,14:45,1015.75,1016.00,1015.00,1015.25,1537,2359,3896.00
10/15/2004,14:46,1015.50,1015.75,1015.25,1015.50,403,220,623.00
10/15/2004,14:47,1015.50,1015.75,1015.25,1015.25,447,428,875.00
10/15/2004,14:48,1015.50,1015.50,1015.25,1015.25,831,310,1141.00
10/15/2004,14:49,1015.50,1015.50,1014.75,1015.00,818,1413,2231.00
10/15/2004,14:50,1015.25,1015.25,1015.00,1015.25,72,609,681.00
10/15/2004,14:51,1015.00,1015.75,1015.00,1015.75,1688,643,2331.00
10/15/2004,14:52,1015.75,1016.00,1015.50,1015.75,1153,613,1766.00
10/15/2004,14:53,1015.75,1016.00,1015.25,1016.00,1201,895,2096.00
10/15/2004,14:54,1016.00,1016.25,1015.50,1016.00,1382,846,2228.00
10/15/2004,14:55,1016.00,1016.25,1015.50,1016.00,576,566,1142.00
10/15/2004,14:56,1016.00,1016.50,1016.00,1016.25,1811,372,2183.00
10/15/2004,14:57,1016.25,1016.50,1016.00,1016.25,154,603,757.00
10/15/2004,14:58,1016.25,1016.25,1015.75,1016.00,220,797,1017.00
10/15/2004,14:59,1015.75,1016.25,1015.75,1016.00,1193,977,2170.00
10/15/2004,15:00,1016.00,1016.00,1015.25,1015.50,1230,1831,3061.00
10/15/2004,15:01,1015.75,1016.25,1015.25,1016.00,3571,3600,7171.00
10/15/2004,15:02,1016.00,1016.50,1015.75,1016.25,2339,327,2666.00
10/15/2004,15:03,1016.50,1016.50,1015.75,1016.25,811,1250,2061.00
10/15/2004,15:04,1016.25,1016.50,1016.25,1016.25,198,320,518.00
10/15/2004,15:05,1016.25,1016.50,1016.25,1016.50,208,287,495.00
10/15/2004,15:06,1016.25,1016.75,1016.00,1016.25,878,1226,2104.00
10/15/2004,15:07,1016.25,1016.75,1016.25,1016.75,1078,399,1477.00
10/15/2004,15:08,1016.75,1017.00,1016.25,1016.25,1017,2076,3093.00
10/15/2004,15:09,1016.25,1016.75,1016.00,1016.50,852,742,1594.00
10/15/2004,15:10,1016.50,1016.50,1016.25,1016.25,452,85,537.00
10/15/2004,15:11,1016.50,1016.50,1016.00,1016.00,1464,921,2385.00
10/15/2004,15:12,1016.25,1016.25,1015.75,1016.00,1006,923,1929.00
10/15/2004,15:13,1016.00,1016.00,1015.50,1015.75,1122,872,1994.00
10/15/2004,15:14,1015.75,1016.00,1015.50,1015.75,341,594,935.00
10/15/2004,15:15,1015.50,1016.25,1015.50,1016.00,2159,956,3115.00
10/15/2004,15:16,1016.25,1016.25,1016.00,1016.25,33,13,46.00
10/17/2004,17:01,1016.25,1017.00,1016.25,1017.00,296,11,307.00
10/17/2004,17:02,1017.00,1017.75,1017.00,1017.25,186,80,266.00
10/17/2004,17:03,1017.50,1017.75,1017.50,1017.50,46,1,47.00
10/17/2004,17:04,1017.50,1018.00,1017.50,1017.75,116,51,167.00
10/17/2004,17:05,1017.75,1018.00,1017.75,1017.75,1,121,122.00
10/17/2004,17:06,1017.75,1017.75,1017.75,1017.75,0,100,100.00
10/17/2004,17:07,1017.50,1018.00,1017.50,1017.75,186,18,204.00
10/17/2004,17:08,1017.50,1017.75,1017.50,1017.75,10,1,11.00
10/17/2004,17:09,1017.75,1017.75,1017.75,1017.75,3,0,3.00
10/17/2004,17:10,1017.75,1018.00,1017.75,1018.00,7,0,7.00
10/17/2004,17:11,1018.00,1018.00,1017.75,1017.75,1,5,6.00
10/17/2004,17:12,1017.75,1017.75,1017.75,1017.75,0,3,3.00
10/17/2004,17:14,1018.00,1018.00,1018.00,1018.00,24,0,24.00
10/17/2004,17:15,1017.75,1017.75,1017.50,1017.50,108,115,223.00
10/17/2004,17:16,1017.50,1017.50,1017.50,1017.50,0,1,1.00
10/17/2004,17:17,1017.75,1017.75,1017.75,1017.75,5,0,5.00
10/17/2004,17:18,1017.75,1017.75,1017.50,1017.75,2,1,3.00
10/17/2004,17:20,1017.75,1017.75,1017.75,1017.75,16,0,16.00
10/17/2004,17:21,1017.75,1018.00,1017.75,1018.00,35,0,35.00
10/17/2004,17:22,1017.75,1017.75,1017.75,1017.75,0,1,1.00
10/17/2004,17:24,1017.75,1017.75,1017.75,1017.75,0,1,1.00
10/17/2004,17:28,1017.75,1018.00,1017.75,1018.00,2,5,7.00
10/17/2004,17:29,1018.00,1018.00,1018.00,1018.00,11,0,11.00
10/17/2004,17:30,1018.00,1018.25,1018.00,1018.00,32,12,44.00
10/17/2004,17:31,1018.25,1018.25,1018.25,1018.25,11,0,11.00
10/17/2004,17:32,1018.25,1018.50,1018.25,1018.50,30,0,30.00
10/17/2004,17:33,1018.25,1018.25,1018.25,1018.25,0,1,1.00
10/17/2004,17:34,1018.50,1018.50,1018.50,1018.50,1,0,1.00
10/17/2004,17:35,1018.50,1018.50,1018.50,1018.50,100,0,100.00
10/17/2004,17:36,1018.50,1018.50,1018.25,1018.25,13,49,62.00
10/17/2004,17:37,1018.25,1018.25,1018.25,1018.25,0,58,58.00
10/17/2004,17:38,1018.25,1018.25,1018.25,1018.25,0,5,5.00
10/17/2004,17:40,1018.25,1018.25,1018.25,1018.25,0,1,1.00
10/17/2004,17:41,1018.25,1018.25,1018.00,1018.00,0,37,37.00
10/17/2004,17:42,1017.75,1018.00,1017.75,1018.00,5,3,8.00
10/17/2004,17:43,1017.75,1017.75,1017.75,1017.75,0,30,30.00
10/17/2004,17:44,1017.50,1017.50,1017.50,1017.50,0,1,1.00
10/17/2004,17:45,1017.50,1018.00,1017.50,1018.00,104,3,107.00
10/17/2004,17:46,1017.75,1017.75,1017.75,1017.75,0,22,22.00
10/17/2004,17:47,1018.00,1018.00,1018.00,1018.00,1,0,1.00
10/17/2004,17:49,1017.75,1017.75,1017.75,1017.75,0,40,40.00
10/17/2004,17:52,1017.75,1017.75,1017.75,1017.75,0,8,8.00
10/17/2004,17:53,1017.75,1017.75,1017.75,1017.75,0,5,5.00
10/17/2004,17:54,1017.75,1017.75,1017.75,1017.75,0,2,2.00
10/17/2004,17:55,1017.75,1017.75,1017.75,1017.75,0,5,5.00
10/17/2004,17:59,1018.00,1018.00,1018.00,1018.00,2,0,2.00
10/17/2004,18:01,1018.00,1018.00,1018.00,1018.00,1,0,1.00
10/17/2004,18:03,1018.00,1018.00,1017.75,1017.75,29,1,30.00
10/17/2004,18:04,1018.00,1018.00,1018.00,1018.00,2,0,2.00
10/17/2004,18:05,1018.00,1018.00,1018.00,1018.00,5,0,5.00
10/17/2004,18:06,1018.00,1018.00,1018.00,1018.00,6,0,6.00
10/17/2004,18:07,1018.00,1018.00,1018.00,1018.00,15,0,15.00
10/17/2004,18:10,1018.00,1018.00,1018.00,1018.00,3,0,3.00
10/17/2004,18:13,1017.75,1017.75,1017.75,1017.75,0,2,2.00
10/17/2004,18:18,1017.75,1017.75,1017.75,1017.75,0,1,1.00
10/17/2004,18:20,1017.75,1017.75,1017.75,1017.75,0,12,12.00
10/17/2004,18:21,1018.00,1018.00,1018.00,1018.00,1,0,1.00
10/17/2004,18:23,1018.00,1018.00,1017.75,1018.00,2,5,7.00
10/17/2004,18:26,1017.75,1017.75,1017.75,1017.75,0,6,6.00
10/17/2004,18:28,1017.75,1017.75,1017.75,1017.75,0,6,6.00
10/17/2004,18:29,1017.75,1017.75,1017.75,1017.75,0,8,8.00
10/17/2004,18:32,1018.00,1018.00,1017.75,1017.75,3,2,5.00
10/17/2004,18:33,1017.75,1017.75,1017.75,1017.75,0,4,4.00
10/17/2004,18:34,1017.75,1017.75,1017.75,1017.75,0,2,2.00
10/17/2004,18:35,1017.75,1017.75,1017.50,1017.50,0,17,17.00
10/17/2004,18:37,1017.75,1017.75,1017.75,1017.75,9,0,9.00
10/17/2004,18:40,1018.00,1018.00,1017.75,1017.75,2,2,4.00
10/17/2004,18:43,1017.75,1017.75,1017.75,1017.75,0,2,2.00
10/17/2004,18:55,1017.75,1017.75,1017.75,1017.75,0,1,1.00
10/17/2004,18:57,1018.00,1018.00,1018.00,1018.00,1,0,1.00
10/17/2004,18:58,1017.75,1017.75,1017.75,1017.75,0,3,3.00
10/17/2004,18:59,1017.75,1017.75,1017.75,1017.75,0,33,33.00
10/17/2004,19:01,1017.75,1018.00,1017.75,1018.00,2,2,4.00
10/17/2004,19:06,1017.75,1017.75,1017.75,1017.75,0,36,36.00
10/17/2004,19:07,1017.75,1017.75,1017.75,1017.75,0,7,7.00
10/17/2004,19:09,1017.75,1017.75,1017.75,1017.75,0,55,55.00
10/17/2004,19:10,1017.75,1017.75,1017.75,1017.75,0,151,151.00
10/17/2004,19:18,1018.00,1018.00,1018.00,1018.00,4,0,4.00
10/17/2004,19:21,1018.00,1018.00,1018.00,1018.00,1,0,1.00
10/17/2004,19:22,1018.00,1018.00,1018.00,1018.00,1,0,1.00
10/17/2004,19:25,1018.00,1018.00,1018.00,1018.00,2,0,2.00
10/17/2004,19:26,1018.00,1018.00,1018.00,1018.00,1,0,1.00
10/17/2004,19:29,1017.75,1018.00,1017.75,1018.00,3,5,8.00
10/17/2004,19:31,1017.75,1017.75,1017.75,1017.75,0,94,94.00
10/17/2004,19:32,1017.50,1017.50,1017.50,1017.50,0,1,1.00
10/17/2004,19:33,1017.50,1017.50,1017.50,1017.50,0,1,1.00
10/17/2004,19:34,1017.50,1017.75,1017.50,1017.75,2,4,6.00
10/17/2004,19:35,1017.75,1017.75,1017.75,1017.75,1,0,1.00
10/17/2004,19:36,1017.50,1017.50,1017.50,1017.50,0,70,70.00
10/17/2004,19:37,1017.50,1017.50,1017.50,1017.50,0,1,1.00
10/17/2004,19:41,1017.50,1017.50,1017.50,1017.50,0,61,61.00
10/17/2004,19:42,1017.50,1017.50,1017.50,1017.50,0,6,6.00
10/17/2004,19:43,1017.50,1017.50,1017.50,1017.50,0,27,27.00
10/17/2004,19:44,1017.25,1017.50,1017.25,1017.50,30,11,41.00
10/17/2004,19:45,1017.50,1017.50,1017.50,1017.50,7,0,7.00
10/17/2004,19:46,1017.50,1017.50,1017.50,1017.50,3,0,3.00
10/17/2004,19:47,1017.50,1017.50,1017.50,1017.50,5,0,5.00
10/17/2004,19:48,1017.75,1017.75,1017.50,1017.50,1,5,6.00
10/17/2004,19:49,1017.50,1017.50,1017.50,1017.50,0,3,3.00
10/17/2004,19:53,1017.75,1017.75,1017.75,1017.75,1,0,1.00
10/17/2004,19:54,1017.75,1018.00,1017.75,1018.00,37,0,37.00
10/17/2004,19:56,1017.75,1017.75,1017.75,1017.75,0,6,6.00
10/17/2004,19:58,1017.75,1017.75,1017.75,1017.75,0,1,1.00
10/17/2004,20:00,1018.00,1018.00,1018.00,1018.00,36,0,36.00
10/17/2004,20:01,1018.00,1018.00,1018.00,1018.00,8,0,8.00
10/17/2004,20:02,1018.00,1018.00,1018.00,1018.00,11,0,11.00
10/17/2004,20:03,1017.75,1017.75,1017.75,1017.75,0,1,1.00
10/17/2004,20:04,1017.75,1017.75,1017.75,1017.75,0,11,11.00
10/17/2004,20:09,1018.00,1018.00,1018.00,1018.00,2,0,2.00
10/17/2004,20:10,1017.75,1017.75,1017.75,1017.75,0,12,12.00
10/17/2004,20:11,1018.00,1018.00,1018.00,1018.00,5,0,5.00
10/17/2004,20:13,1017.75,1017.75,1017.75,1017.75,0,1,1.00
10/17/2004,20:14,1017.75,1018.00,1017.75,1017.75,5,10,15.00
10/17/2004,20:16,1017.75,1017.75,1017.75,1017.75,0,1,1.00
10/17/2004,20:19,1018.00,1018.00,1018.00,1018.00,43,0,43.00
10/17/2004,20:20,1018.25,1018.25,1018.25,1018.25,106,0,106.00
10/17/2004,20:21,1018.25,1018.25,1018.25,1018.25,20,0,20.00
10/17/2004,20:22,1018.25,1018.25,1018.25,1018.25,4,0,4.00
10/17/2004,20:23,1018.25,1018.25,1018.25,1018.25,1,0,1.00
10/17/2004,20:26,1018.25,1018.25,1018.25,1018.25,1,0,1.00
10/17/2004,20:31,1018.50,1018.50,1018.25,1018.25,2,22,24.00
10/17/2004,20:32,1018.25,1018.25,1018.25,1018.25,0,1,1.00
10/17/2004,20:33,1018.25,1018.25,1018.25,1018.25,0,6,6.00
10/17/2004,20:34,1018.25,1018.25,1018.25,1018.25,0,10,10.00
10/17/2004,20:35,1018.25,1018.25,1018.25,1018.25,0,14,14.00
10/17/2004,20:36,1018.25,1018.25,1018.25,1018.25,0,21,21.00
10/17/2004,20:37,1018.25,1018.25,1018.25,1018.25,0,1,1.00
10/17/2004,20:38,1018.25,1018.25,1018.25,1018.25,0,50,50.00
10/17/2004,20:40,1018.25,1018.25,1018.25,1018.25,0,1,1.00
10/17/2004,20:41,1018.00,1018.00,1018.00,1018.00,0,5,5.00
10/17/2004,20:42,1018.00,1018.00,1018.00,1018.00,0,12,12.00
10/17/2004,20:43,1017.75,1017.75,1017.75,1017.75,0,5,5.00
10/17/2004,20:44,1017.75,1017.75,1017.75,1017.75,0,60,60.00
10/17/2004,20:46,1017.75,1017.75,1017.75,1017.75,0,3,3.00
10/17/2004,20:47,1017.75,1017.75,1017.75,1017.75,0,3,3.00
10/17/2004,20:48,1017.75,1017.75,1017.75,1017.75,0,5,5.00
10/17/2004,20:49,1017.75,1017.75,1017.75,1017.75,0,3,3.00
10/17/2004,20:53,1017.50,1017.50,1017.50,1017.50,0,2,2.00
10/17/2004,20:54,1017.50,1017.50,1017.50,1017.50,0,2,2.00
10/17/2004,20:56,1017.50,1017.50,1017.50,1017.50,0,2,2.00
10/17/2004,20:57,1017.50,1017.50,1017.00,1017.00,0,82,82.00
10/17/2004,20:58,1017.25,1017.25,1017.25,1017.25,3,0,3.00
10/17/2004,20:59,1017.25,1017.25,1017.25,1017.25,26,0,26.00
10/17/2004,21:00,1017.00,1017.25,1017.00,1017.25,7,1,8.00
10/17/2004,21:01,1017.25,1017.25,1017.25,1017.25,1,0,1.00
10/17/2004,21:03,1017.25,1017.25,1017.25,1017.25,8,0,8.00
10/17/2004,21:05,1017.25,1017.25,1017.25,1017.25,1,0,1.00
10/17/2004,21:06,1017.50,1017.50,1017.25,1017.25,1,2,3.00
10/17/2004,21:08,1017.50,1017.50,1017.50,1017.50,10,0,10.00
10/17/2004,21:12,1017.25,1017.25,1017.25,1017.25,0,1,1.00
10/17/2004,21:15,1017.50,1017.50,1017.25,1017.25,4,10,14.00
10/17/2004,21:16,1017.25,1017.25,1017.25,1017.25,0,1,1.00
10/17/2004,21:17,1017.25,1017.25,1017.25,1017.25,0,1,1.00
10/17/2004,21:18,1017.25,1017.25,1017.25,1017.25,0,16,16.00
10/17/2004,21:19,1017.25,1017.25,1017.25,1017.25,0,5,5.00
10/17/2004,21:20,1017.25,1017.25,1017.25,1017.25,0,3,3.00
10/17/2004,21:21,1017.25,1017.25,1017.00,1017.25,27,2,29.00
10/17/2004,21:23,1017.00,1017.00,1017.00,1017.00,0,1,1.00
10/17/2004,21:25,1017.00,1017.25,1017.00,1017.25,1,1,2.00
10/17/2004,21:26,1017.25,1017.25,1016.75,1016.75,54,140,194.00
10/17/2004,21:27,1017.00,1017.00,1017.00,1017.00,216,0,216.00
10/17/2004,21:28,1017.00,1017.25,1016.75,1017.00,28,1,29.00
10/17/2004,21:29,1017.00,1017.00,1017.00,1017.00,5,0,5.00
10/17/2004,21:30,1017.00,1017.00,1017.00,1017.00,7,0,7.00
10/17/2004,21:31,1017.00,1017.00,1017.00,1017.00,4,0,4.00
10/17/2004,21:32,1017.00,1017.00,1017.00,1017.00,24,0,24.00
10/17/2004,21:33,1017.00,1017.00,1017.00,1017.00,2,0,2.00
10/17/2004,21:34,1017.00,1017.00,1016.75,1017.00,4,1,5.00
10/17/2004,21:35,1017.00,1017.00,1017.00,1017.00,4,0,4.00
10/17/2004,21:36,1017.00,1017.00,1017.00,1017.00,1,0,1.00
10/17/2004,21:37,1017.25,1017.25,1016.75,1017.00,153,2,155.00
10/17/2004,21:38,1016.75,1017.00,1016.75,1017.00,3,1,4.00
10/17/2004,21:39,1017.00,1017.00,1016.75,1017.00,33,1,34.00
10/17/2004,21:40,1017.00,1017.00,1016.75,1017.00,4,1,5.00
10/17/2004,21:41,1017.25,1017.25,1017.00,1017.25,93,1,94.00
10/17/2004,21:42,1017.25,1017.25,1017.00,1017.00,7,1,8.00
10/17/2004,21:43,1017.00,1017.00,1016.75,1016.75,7,41,48.00
10/17/2004,21:44,1016.75,1017.00,1016.75,1016.75,2,6,8.00
10/17/2004,21:45,1017.00,1017.00,1017.00,1017.00,1,0,1.00
10/17/2004,21:46,1017.25,1017.25,1017.25,1017.25,2,0,2.00
10/17/2004,21:47,1017.00,1017.00,1016.75,1016.75,0,3,3.00
10/17/2004,21:49,1017.00,1017.00,1017.00,1017.00,2,0,2.00
10/17/2004,21:50,1017.00,1017.25,1017.00,1017.25,26,0,26.00
10/17/2004,21:51,1017.25,1017.25,1017.25,1017.25,106,0,106.00
10/17/2004,21:52,1017.25,1017.25,1017.25,1017.25,1,0,1.00
10/17/2004,21:53,1017.25,1017.25,1017.00,1017.00,75,2,77.00
10/17/2004,21:55,1017.00,1017.00,1017.00,1017.00,0,40,40.00
10/17/2004,21:56,1017.00,1017.00,1017.00,1017.00,0,10,10.00
10/17/2004,21:57,1017.00,1017.25,1017.00,1017.25,1,1,2.00
10/17/2004,21:58,1017.00,1017.00,1017.00,1017.00,0,1,1.00
10/17/2004,21:59,1017.25,1017.50,1017.25,1017.25,22,1,23.00
10/17/2004,22:00,1017.25,1017.25,1017.25,1017.25,0,6,6.00
10/17/2004,22:01,1017.25,1017.25,1017.25,1017.25,0,4,4.00
10/17/2004,22:03,1017.50,1017.50,1017.50,1017.50,40,0,40.00
10/17/2004,22:08,1017.25,1017.25,1017.25,1017.25,0,2,2.00
10/17/2004,22:09,1017.25,1017.25,1017.25,1017.25,0,5,5.00
10/17/2004,22:11,1017.25,1017.25,1017.25,1017.25,0,2,2.00
10/17/2004,22:12,1017.25,1017.25,1017.25,1017.25,0,2,2.00
10/17/2004,22:13,1017.50,1017.50,1017.50,1017.50,1,0,1.00
10/17/2004,22:15,1017.50,1017.50,1017.50,1017.50,1,0,1.00
10/17/2004,22:16,1017.25,1017.25,1017.25,1017.25,0,1,1.00
10/17/2004,22:18,1017.25,1017.25,1017.25,1017.25,0,52,52.00
10/17/2004,22:19,1017.25,1017.25,1017.25,1017.25,0,5,5.00
10/17/2004,22:20,1017.25,1017.25,1017.25,1017.25,0,2,2.00
10/17/2004,22:21,1017.00,1017.00,1017.00,1017.00,0,1,1.00
10/17/2004,22:26,1017.00,1017.00,1017.00,1017.00,0,27,27.00
10/17/2004,22:31,1017.25,1017.25,1017.25,1017.25,25,0,25.00
10/17/2004,22:32,1017.25,1017.25,1017.25,1017.25,5,0,5.00
10/17/2004,22:33,1017.00,1017.00,1017.00,1017.00,0,1,1.00
10/17/2004,22:34,1017.00,1017.00,1017.00,1017.00,0,2,2.00
10/17/2004,22:35,1017.00,1017.00,1017.00,1017.00,0,1,1.00
10/17/2004,22:37,1017.00,1017.00,1017.00,1017.00,0,1,1.00
10/17/2004,22:40,1017.00,1017.00,1017.00,1017.00,0,1,1.00
10/17/2004,22:41,1017.25,1017.25,1017.25,1017.25,2,0,2.00
10/17/2004,22:45,1017.00,1017.00,1017.00,1017.00,0,2,2.00
10/17/2004,22:46,1017.00,1017.00,1017.00,1017.00,0,1,1.00
10/17/2004,22:47,1017.00,1017.00,1017.00,1017.00,0,5,5.00
10/17/2004,22:48,1017.00,1017.00,1017.00,1017.00,0,41,41.00
10/17/2004,22:52,1016.75,1016.75,1016.50,1016.50,0,17,17.00
10/17/2004,22:54,1016.50,1016.50,1016.25,1016.25,0,53,53.00
10/17/2004,22:56,1016.25,1016.25,1016.25,1016.25,0,2,2.00
10/17/2004,23:02,1016.25,1016.25,1016.25,1016.25,0,2,2.00
10/17/2004,23:03,1016.50,1016.50,1016.50,1016.50,7,0,7.00
10/17/2004,23:04,1016.50,1016.50,1016.25,1016.25,2,5,7.00
10/17/2004,23:05,1016.25,1016.25,1016.25,1016.25,0,31,31.00
10/17/2004,23:07,1016.00,1016.00,1016.00,1016.00,0,28,28.00
10/17/2004,23:08,1016.00,1016.00,1016.00,1016.00,0,1,1.00
10/17/2004,23:09,1016.00,1016.00,1016.00,1016.00,0,1,1.00
10/17/2004,23:10,1016.00,1016.00,1016.00,1016.00,0,4,4.00
10/17/2004,23:11,1016.00,1016.00,1016.00,1016.00,0,5,5.00
10/17/2004,23:12,1016.00,1016.00,1016.00,1016.00,0,17,17.00
10/17/2004,23:13,1016.00,1016.00,1016.00,1016.00,0,4,4.00
10/17/2004,23:14,1016.00,1016.00,1016.00,1016.00,0,1,1.00
10/17/2004,23:15,1016.00,1016.00,1016.00,1016.00,0,3,3.00
10/17/2004,23:16,1015.75,1015.75,1015.75,1015.75,0,6,6.00
10/17/2004,23:18,1016.00,1016.00,1016.00,1016.00,2,0,2.00
10/17/2004,23:19,1016.00,1016.00,1016.00,1016.00,1,0,1.00
10/17/2004,23:20,1015.75,1015.75,1015.75,1015.75,0,1,1.00
10/17/2004,23:23,1015.75,1016.00,1015.75,1016.00,51,7,58.00
10/17/2004,23:24,1016.00,1016.00,1016.00,1016.00,4,0,4.00
10/17/2004,23:25,1016.00,1016.00,1016.00,1016.00,4,0,4.00
10/17/2004,23:26,1015.75,1015.75,1015.75,1015.75,0,11,11.00
10/17/2004,23:27,1015.75,1015.75,1015.75,1015.75,0,3,3.00
10/17/2004,23:29,1015.75,1015.75,1015.75,1015.75,0,6,6.00
10/17/2004,23:30,1015.75,1015.75,1015.75,1015.75,0,3,3.00
10/17/2004,23:31,1015.75,1015.75,1015.75,1015.75,0,4,4.00
10/17/2004,23:32,1015.75,1015.75,1015.75,1015.75,0,1,1.00
10/17/2004,23:34,1016.00,1016.00,1016.00,1016.00,8,0,8.00
10/17/2004,23:35,1016.00,1016.00,1016.00,1016.00,35,0,35.00
10/17/2004,23:36,1016.00,1016.00,1015.75,1015.75,2,1,3.00
10/17/2004,23:42,1015.75,1015.75,1015.75,1015.75,0,15,15.00
10/17/2004,23:43,1015.75,1015.75,1015.75,1015.75,0,1,1.00
10/17/2004,23:44,1015.75,1015.75,1015.75,1015.75,0,1,1.00
10/17/2004,23:46,1015.75,1015.75,1015.75,1015.75,0,1,1.00
10/17/2004,23:47,1016.00,1016.00,1016.00,1016.00,3,0,3.00
10/17/2004,23:48,1016.00,1016.00,1016.00,1016.00,3,0,3.00
10/17/2004,23:49,1016.00,1016.00,1016.00,1016.00,50,0,50.00
10/17/2004,23:50,1016.00,1016.00,1016.00,1016.00,3,0,3.00
10/17/2004,23:51,1016.00,1016.00,1016.00,1016.00,60,0,60.00
10/17/2004,23:52,1016.00,1016.00,1016.00,1016.00,1,0,1.00
10/17/2004,23:54,1016.00,1016.00,1016.00,1016.00,2,0,2.00
10/17/2004,23:57,1015.75,1015.75,1015.75,1015.75,0,7,7.00
10/17/2004,23:59,1015.75,1015.75,1015.75,1015.75,0,6,6.00
10/18/2004,00:00,1015.75,1016.00,1015.75,1016.00,10,3,13.00
10/18/2004,00:09,1016.00,1016.00,1016.00,1016.00,11,0,11.00
10/18/2004,00:12,1016.00,1016.00,1016.00,1016.00,1,0,1.00
10/18/2004,00:13,1015.75,1015.75,1015.75,1015.75,0,1,1.00
10/18/2004,00:15,1016.00,1016.00,1015.75,1015.75,1,1,2.00
10/18/2004,00:17,1015.75,1015.75,1015.75,1015.75,0,5,5.00
10/18/2004,00:19,1016.00,1016.00,1016.00,1016.00,1,0,1.00
10/18/2004,00:28,1016.00,1016.00,1016.00,1016.00,1,0,1.00
10/18/2004,00:29,1016.00,1016.00,1016.00,1016.00,1,0,1.00
10/18/2004,00:37,1015.75,1015.75,1015.75,1015.75,0,5,5.00
10/18/2004,00:40,1015.75,1015.75,1015.75,1015.75,0,19,19.00
10/18/2004,00:41,1015.75,1015.75,1015.75,1015.75,0,1,1.00
10/18/2004,00:42,1016.00,1016.00,1016.00,1016.00,1,0,1.00
10/18/2004,00:45,1015.50,1015.50,1015.50,1015.50,0,4,4.00
10/18/2004,00:46,1015.50,1015.50,1015.50,1015.50,0,1,1.00
10/18/2004,00:47,1015.75,1015.75,1015.75,1015.75,14,0,14.00
10/18/2004,00:48,1015.75,1015.75,1015.75,1015.75,2,0,2.00
10/18/2004,00:53,1015.75,1015.75,1015.75,1015.75,7,0,7.00
10/18/2004,00:54,1015.75,1015.75,1015.75,1015.75,1,0,1.00
10/18/2004,00:56,1015.75,1015.75,1015.75,1015.75,3,0,3.00
10/18/2004,00:58,1015.75,1015.75,1015.75,1015.75,3,0,3.00
10/18/2004,00:59,1015.75,1015.75,1015.75,1015.75,3,0,3.00
10/18/2004,01:01,1016.00,1016.00,1016.00,1016.00,20,0,20.00
10/18/2004,01:02,1015.75,1016.00,1015.75,1016.00,1,1,2.00
10/18/2004,01:04,1015.75,1015.75,1015.75,1015.75,0,1,1.00
10/18/2004,01:05,1015.75,1015.75,1015.75,1015.75,0,3,3.00
10/18/2004,01:06,1015.75,1015.75,1015.75,1015.75,0,6,6.00
10/18/2004,01:07,1015.75,1015.75,1015.75,1015.75,0,1,1.00
10/18/2004,01:10,1015.75,1015.75,1015.75,1015.75,0,8,8.00
10/18/2004,01:11,1015.75,1015.75,1015.75,1015.75,0,5,5.00
10/18/2004,01:13,1015.75,1015.75,1015.75,1015.75,0,2,2.00
10/18/2004,01:14,1015.75,1015.75,1015.75,1015.75,0,9,9.00
10/18/2004,01:15,1015.75,1015.75,1015.75,1015.75,0,3,3.00
10/18/2004,01:17,1015.75,1015.75,1015.50,1015.50,0,3,3.00
10/18/2004,01:23,1015.50,1015.50,1015.50,1015.50,0,1,1.00
10/18/2004,01:26,1015.50,1015.50,1015.50,1015.50,0,1,1.00
10/18/2004,01:29,1015.50,1015.50,1015.50,1015.50,0,14,14.00
10/18/2004,01:30,1015.75,1015.75,1015.75,1015.75,1,0,1.00
10/18/2004,01:32,1015.75,1015.75,1015.75,1015.75,4,0,4.00
10/18/2004,01:33,1015.75,1015.75,1015.75,1015.75,1,0,1.00
10/18/2004,01:35,1015.75,1015.75,1015.75,1015.75,201,0,201.00
10/18/2004,01:36,1015.75,1015.75,1015.75,1015.75,51,0,51.00
10/18/2004,01:37,1015.75,1015.75,1015.75,1015.75,27,0,27.00
10/18/2004,01:41,1015.75,1015.75,1015.75,1015.75,31,0,31.00
10/18/2004,01:43,1015.75,1015.75,1015.75,1015.75,45,0,45.00
10/18/2004,01:46,1016.00,1016.00,1016.00,1016.00,9,0,9.00
10/18/2004,01:47,1016.00,1016.00,1016.00,1016.00,6,0,6.00
10/18/2004,01:48,1016.00,1016.00,1016.00,1016.00,1,0,1.00
10/18/2004,01:52,1015.75,1015.75,1015.75,1015.75,0,1,1.00
10/18/2004,01:54,1015.75,1015.75,1015.75,1015.75,0,20,20.00
10/18/2004,01:56,1015.75,1015.75,1015.75,1015.75,0,60,60.00
10/18/2004,01:58,1015.75,1015.75,1015.75,1015.75,0,1,1.00
10/18/2004,01:59,1015.75,1015.75,1015.50,1015.50,0,42,42.00
10/18/2004,02:00,1015.75,1015.75,1015.75,1015.75,49,0,49.00
10/18/2004,02:01,1015.75,1015.75,1015.50,1015.75,84,20,104.00
10/18/2004,02:02,1015.50,1015.75,1015.50,1015.75,63,1,64.00
10/18/2004,02:03,1015.75,1015.75,1015.75,1015.75,18,0,18.00
10/18/2004,02:04,1016.00,1016.00,1016.00,1016.00,72,0,72.00
10/18/2004,02:05,1016.00,1016.00,1016.00,1016.00,2,0,2.00
10/18/2004,02:06,1016.00,1016.00,1016.00,1016.00,30,0,30.00
10/18/2004,02:07,1016.00,1016.00,1016.00,1016.00,67,0,67.00
10/18/2004,02:09,1015.75,1015.75,1015.25,1015.50,37,164,201.00
10/18/2004,02:10,1015.50,1015.50,1015.25,1015.25,27,106,133.00
10/18/2004,02:11,1015.00,1015.00,1015.00,1015.00,0,72,72.00
10/18/2004,02:12,1015.00,1015.00,1015.00,1015.00,0,32,32.00
10/18/2004,02:13,1015.00,1015.00,1015.00,1015.00,0,27,27.00
10/18/2004,02:14,1015.00,1015.00,1015.00,1015.00,0,71,71.00
10/18/2004,02:15,1015.00,1015.00,1014.75,1014.75,0,29,29.00
10/18/2004,02:16,1014.75,1014.75,1014.75,1014.75,0,1,1.00
10/18/2004,02:17,1015.00,1015.25,1015.00,1015.25,110,0,110.00
10/18/2004,02:18,1015.25,1015.25,1015.25,1015.25,36,0,36.00
10/18/2004,02:19,1015.25,1015.25,1015.25,1015.25,25,0,25.00
10/18/2004,02:20,1015.25,1015.25,1015.00,1015.00,1,2,3.00
10/18/2004,02:21,1015.00,1015.00,1014.75,1014.75,0,8,8.00
10/18/2004,02:22,1014.75,1014.75,1014.75,1014.75,0,103,103.00
10/18/2004,02:23,1014.75,1014.75,1014.75,1014.75,0,3,3.00
10/18/2004,02:24,1014.75,1014.75,1014.50,1014.50,0,20,20.00
10/18/2004,02:25,1014.75,1014.75,1014.75,1014.75,165,0,165.00
10/18/2004,02:26,1014.75,1015.00,1014.75,1015.00,4,0,4.00
10/18/2004,02:27,1015.00,1015.00,1014.75,1015.00,2,104,106.00
10/18/2004,02:28,1014.75,1015.00,1014.75,1015.00,81,36,117.00
10/18/2004,02:29,1015.00,1015.00,1015.00,1015.00,14,0,14.00
10/18/2004,02:30,1015.00,1015.25,1015.00,1015.00,12,15,27.00
10/18/2004,02:31,1015.00,1015.50,1015.00,1015.50,53,38,91.00
10/18/2004,02:32,1015.50,1015.50,1015.50,1015.50,30,0,30.00
10/18/2004,02:33,1015.25,1015.25,1014.75,1014.75,36,285,321.00
10/18/2004,02:34,1014.75,1015.00,1014.75,1014.75,9,82,91.00
10/18/2004,02:35,1014.50,1014.75,1014.50,1014.75,12,8,20.00
10/18/2004,02:36,1014.75,1014.75,1014.75,1014.75,46,0,46.00
10/18/2004,02:37,1014.75,1014.75,1014.75,1014.75,1,0,1.00
10/18/2004,02:38,1014.75,1014.75,1014.75,1014.75,33,0,33.00
10/18/2004,02:39,1015.00,1015.00,1015.00,1015.00,1,0,1.00
10/18/2004,02:40,1014.75,1015.00,1014.75,1015.00,1,2,3.00
10/18/2004,02:41,1014.75,1014.75,1014.75,1014.75,0,39,39.00
10/18/2004,02:42,1014.75,1014.75,1014.50,1014.75,1,79,80.00
10/18/2004,02:43,1014.75,1014.75,1014.75,1014.75,30,0,30.00
10/18/2004,02:44,1014.75,1014.75,1014.75,1014.75,10,0,10.00
10/18/2004,02:45,1014.75,1014.75,1014.50,1014.50,31,15,46.00
10/18/2004,02:46,1014.50,1014.50,1014.25,1014.50,1,111,112.00
10/18/2004,02:47,1014.50,1014.50,1014.50,1014.50,34,0,34.00
10/18/2004,02:48,1014.50,1014.50,1014.25,1014.25,27,3,30.00
10/18/2004,02:49,1014.50,1014.50,1014.50,1014.50,57,0,57.00
10/18/2004,02:51,1014.25,1014.25,1014.25,1014.25,0,45,45.00
10/18/2004,02:53,1014.50,1014.50,1014.50,1014.50,1,0,1.00
10/18/2004,02:54,1014.50,1014.50,1014.25,1014.25,100,95,195.00
10/18/2004,02:56,1014.25,1014.25,1014.25,1014.25,0,24,24.00
10/18/2004,02:58,1014.50,1014.50,1014.50,1014.50,3,0,3.00
10/18/2004,02:59,1014.50,1014.50,1014.25,1014.25,43,10,53.00
10/18/2004,03:00,1014.25,1014.25,1013.75,1014.00,30,448,478.00
10/18/2004,03:01,1014.00,1014.25,1013.75,1014.00,50,63,113.00
10/18/2004,03:03,1014.00,1014.00,1013.50,1013.75,15,100,115.00
10/18/2004,03:04,1013.75,1013.75,1013.75,1013.75,7,0,7.00
10/18/2004,03:05,1013.75,1013.75,1013.50,1013.50,3,1,4.00
10/18/2004,03:06,1013.50,1013.50,1013.00,1013.25,20,307,327.00
10/18/2004,03:07,1013.25,1013.25,1013.00,1013.25,140,3,143.00
10/18/2004,03:08,1013.25,1013.50,1013.25,1013.50,28,0,28.00
10/18/2004,03:10,1013.50,1013.50,1013.50,1013.50,1,0,1.00
10/18/2004,03:11,1013.25,1013.50,1013.00,1013.50,6,88,94.00
10/18/2004,03:12,1013.50,1013.50,1013.50,1013.50,15,0,15.00
10/18/2004,03:13,1013.50,1013.50,1013.50,1013.50,2,0,2.00
10/18/2004,03:14,1013.50,1013.50,1013.25,1013.25,10,37,47.00
10/18/2004,03:15,1013.25,1013.25,1013.25,1013.25,0,15,15.00
10/18/2004,03:16,1013.00,1013.25,1013.00,1013.25,2,60,62.00
10/18/2004,03:17,1013.25,1013.25,1013.00,1013.25,42,4,46.00
10/18/2004,03:18,1013.25,1013.25,1013.25,1013.25,4,0,4.00
10/18/2004,03:19,1013.25,1013.25,1013.25,1013.25,47,0,47.00
10/18/2004,03:21,1013.00,1013.00,1013.00,1013.00,0,104,104.00
10/18/2004,03:22,1012.75,1013.00,1012.75,1013.00,43,1,44.00
10/18/2004,03:23,1013.00,1013.25,1013.00,1013.00,19,15,34.00
10/18/2004,03:24,1013.25,1013.25,1013.00,1013.00,32,118,150.00
10/18/2004,03:25,1013.00,1013.00,1013.00,1013.00,0,37,37.00
10/18/2004,03:26,1013.25,1013.25,1013.00,1013.25,129,22,151.00
10/18/2004,03:27,1013.00,1013.00,1013.00,1013.00,0,31,31.00
10/18/2004,03:28,1013.00,1013.00,1013.00,1013.00,0,5,5.00
10/18/2004,03:29,1013.00,1013.00,1013.00,1013.00,0,3,3.00
10/18/2004,03:30,1012.75,1012.75,1012.00,1012.00,0,421,421.00
10/18/2004,03:31,1012.00,1012.25,1012.00,1012.00,47,11,58.00
10/18/2004,03:32,1012.00,1012.00,1011.75,1011.75,16,178,194.00
10/18/2004,03:33,1012.00,1012.00,1011.50,1011.75,59,155,214.00
10/18/2004,03:34,1011.75,1012.00,1011.75,1011.75,28,34,62.00
10/18/2004,03:35,1011.75,1012.00,1011.75,1012.00,13,272,285.00
10/18/2004,03:36,1011.75,1012.00,1011.75,1012.00,18,22,40.00
10/18/2004,03:37,1012.00,1012.00,1011.75,1012.00,45,25,70.00
10/18/2004,03:38,1011.75,1011.75,1011.75,1011.75,0,5,5.00
10/18/2004,03:39,1011.75,1011.75,1011.75,1011.75,0,61,61.00
10/18/2004,03:40,1011.50,1011.50,1011.25,1011.25,2,189,191.00
10/18/2004,03:41,1011.25,1011.25,1011.00,1011.00,40,105,145.00
10/18/2004,03:42,1010.75,1010.75,1010.25,1010.50,19,215,234.00
10/18/2004,03:43,1010.50,1010.50,1010.00,1010.50,169,144,313.00
10/18/2004,03:44,1010.50,1011.00,1010.50,1011.00,74,5,79.00
10/18/2004,03:45,1011.00,1011.00,1010.75,1011.00,7,1,8.00
10/18/2004,03:46,1011.00,1011.25,1011.00,1011.25,41,0,41.00
10/18/2004,03:47,1011.25,1011.50,1011.25,1011.50,198,0,198.00
10/18/2004,03:48,1011.50,1011.50,1011.50,1011.50,173,0,173.00
10/18/2004,03:49,1011.25,1011.50,1011.25,1011.50,9,1,10.00
10/18/2004,03:50,1011.50,1011.50,1011.25,1011.25,51,2,53.00
10/18/2004,03:51,1011.50,1011.50,1011.50,1011.50,34,0,34.00
10/18/2004,03:52,1011.50,1011.50,1011.25,1011.25,19,1,20.00
10/18/2004,03:53,1011.50,1011.75,1011.25,1011.75,53,2,55.00
10/18/2004,03:54,1011.75,1011.75,1011.75,1011.75,52,0,52.00
10/18/2004,03:55,1011.75,1012.00,1011.75,1011.75,74,1,75.00
10/18/2004,03:56,1011.75,1012.00,1011.75,1011.75,36,17,53.00
10/18/2004,03:57,1011.75,1012.00,1011.50,1012.00,8,20,28.00
10/18/2004,03:58,1012.00,1012.00,1012.00,1012.00,27,0,27.00
10/18/2004,03:59,1012.00,1012.00,1011.75,1012.00,33,24,57.00
10/18/2004,04:00,1012.00,1012.00,1011.75,1011.75,2,2,4.00
10/18/2004,04:01,1011.75,1011.75,1011.75,1011.75,0,201,201.00
10/18/2004,04:02,1011.50,1011.50,1011.25,1011.50,17,36,53.00
10/18/2004,04:03,1011.50,1011.50,1011.50,1011.50,23,0,23.00
10/18/2004,04:04,1011.50,1011.50,1011.25,1011.25,11,59,70.00
10/18/2004,04:05,1011.25,1011.50,1011.25,1011.50,3,13,16.00
10/18/2004,04:06,1011.50,1011.50,1011.50,1011.50,2,0,2.00
10/18/2004,04:09,1011.50,1011.50,1011.50,1011.50,1,0,1.00
10/18/2004,04:10,1011.50,1011.50,1011.50,1011.50,1,0,1.00
10/18/2004,04:11,1011.50,1011.50,1011.50,1011.50,12,0,12.00
10/18/2004,04:13,1011.50,1011.50,1011.50,1011.50,1,0,1.00
10/18/2004,04:14,1011.50,1011.50,1011.25,1011.50,39,2,41.00
10/18/2004,04:15,1011.50,1012.00,1011.50,1012.00,65,0,65.00
10/18/2004,04:16,1012.00,1012.00,1012.00,1012.00,3,0,3.00
10/18/2004,04:17,1011.75,1012.00,1011.75,1011.75,1,45,46.00
10/18/2004,04:18,1011.75,1011.75,1011.75,1011.75,0,1,1.00
10/18/2004,04:19,1011.75,1012.00,1011.75,1012.00,18,10,28.00
10/18/2004,04:20,1012.00,1012.00,1012.00,1012.00,1,0,1.00
10/18/2004,04:21,1012.00,1012.00,1011.75,1011.75,4,105,109.00
10/18/2004,04:22,1012.00,1012.00,1011.75,1011.75,2,34,36.00
10/18/2004,04:23,1011.75,1012.00,1011.75,1011.75,1,75,76.00
10/18/2004,04:25,1011.50,1011.50,1011.50,1011.50,0,45,45.00
10/18/2004,04:26,1011.25,1011.25,1011.00,1011.25,12,35,47.00
10/18/2004,04:27,1011.25,1011.25,1011.25,1011.25,5,0,5.00
10/18/2004,04:28,1011.25,1011.50,1011.25,1011.50,80,0,80.00
10/18/2004,04:29,1011.50,1011.50,1011.50,1011.50,3,0,3.00
10/18/2004,04:30,1011.25,1011.25,1011.25,1011.25,0,19,19.00
10/18/2004,04:31,1011.25,1011.25,1011.00,1011.00,0,24,24.00
10/18/2004,04:32,1011.00,1011.00,1011.00,1011.00,0,50,50.00
10/18/2004,04:33,1011.00,1011.25,1011.00,1011.25,2,1,3.00
10/18/2004,04:34,1011.00,1011.00,1011.00,1011.00,0,1,1.00
10/18/2004,04:35,1011.00,1011.50,1011.00,1011.25,83,7,90.00
10/18/2004,04:36,1011.25,1011.25,1011.25,1011.25,0,16,16.00
10/18/2004,04:37,1011.25,1011.25,1011.25,1011.25,0,5,5.00
10/18/2004,04:38,1011.25,1011.25,1011.25,1011.25,0,26,26.00
10/18/2004,04:39,1011.25,1011.25,1011.25,1011.25,0,30,30.00
10/18/2004,04:40,1011.50,1011.50,1011.50,1011.50,2,0,2.00
10/18/2004,04:41,1011.25,1011.50,1011.25,1011.50,1,1,2.00
10/18/2004,04:44,1011.50,1011.50,1011.50,1011.50,2,0,2.00
10/18/2004,04:45,1011.50,1011.50,1011.50,1011.50,3,0,3.00
10/18/2004,04:46,1011.50,1011.50,1011.50,1011.50,5,0,5.00
10/18/2004,04:47,1011.50,1011.75,1011.50,1011.75,71,0,71.00
10/18/2004,04:48,1011.75,1011.75,1011.75,1011.75,7,0,7.00
10/18/2004,04:49,1011.75,1012.00,1011.75,1012.00,62,1,63.00
10/18/2004,04:51,1012.00,1012.00,1012.00,1012.00,11,0,11.00
10/18/2004,04:52,1012.00,1012.00,1012.00,1012.00,28,0,28.00
10/18/2004,04:53,1012.00,1012.25,1012.00,1012.00,24,21,45.00
10/18/2004,04:54,1012.00,1012.00,1012.00,1012.00,0,4,4.00
10/18/2004,04:55,1011.75,1011.75,1011.75,1011.75,0,55,55.00
10/18/2004,04:56,1011.75,1011.75,1011.75,1011.75,0,10,10.00
10/18/2004,04:57,1011.50,1011.50,1011.25,1011.50,16,29,45.00
10/18/2004,04:58,1011.50,1011.75,1011.50,1011.50,10,9,19.00
10/18/2004,04:59,1011.50,1011.50,1011.50,1011.50,0,7,7.00
10/18/2004,05:00,1011.25,1011.25,1011.25,1011.25,0,1,1.00
10/18/2004,05:01,1011.50,1011.75,1011.50,1011.75,9,0,9.00
10/18/2004,05:02,1011.50,1011.50,1011.50,1011.50,0,7,7.00
10/18/2004,05:03,1011.25,1011.75,1011.25,1011.50,6,5,11.00
10/18/2004,05:05,1011.25,1011.25,1011.00,1011.00,0,53,53.00
10/18/2004,05:06,1011.00,1011.50,1011.00,1011.25,41,29,70.00
10/18/2004,05:07,1011.25,1011.25,1010.75,1011.00,8,41,49.00
10/18/2004,05:08,1011.00,1011.00,1010.50,1010.50,9,356,365.00
10/18/2004,05:09,1010.50,1010.75,1010.50,1010.75,64,23,87.00
10/18/2004,05:10,1010.75,1011.00,1010.50,1011.00,45,34,79.00
10/18/2004,05:11,1011.25,1011.25,1011.25,1011.25,2,0,2.00
10/18/2004,05:12,1011.25,1011.25,1011.00,1011.00,4,15,19.00
10/18/2004,05:13,1011.00,1011.00,1011.00,1011.00,0,21,21.00
10/18/2004,05:14,1011.00,1011.00,1011.00,1011.00,0,11,11.00
10/18/2004,05:15,1011.00,1011.25,1011.00,1011.25,6,20,26.00
10/18/2004,05:16,1011.25,1011.25,1011.00,1011.00,1,28,29.00
10/18/2004,05:17,1011.00,1011.25,1011.00,1011.25,11,24,35.00
10/18/2004,05:18,1011.25,1011.50,1011.25,1011.25,31,9,40.00
10/18/2004,05:19,1011.50,1011.75,1011.50,1011.50,152,49,201.00
10/18/2004,05:20,1011.75,1011.75,1011.75,1011.75,69,0,69.00
10/18/2004,05:21,1011.75,1012.00,1011.75,1011.75,98,17,115.00
10/18/2004,05:23,1011.75,1011.75,1011.75,1011.75,0,1,1.00
10/18/2004,05:24,1011.50,1011.50,1011.50,1011.50,0,70,70.00
10/18/2004,05:25,1011.75,1011.75,1011.75,1011.75,8,0,8.00
10/18/2004,05:26,1011.75,1011.75,1011.50,1011.50,29,12,41.00
10/18/2004,05:27,1011.75,1012.00,1011.75,1011.75,52,81,133.00
10/18/2004,05:28,1011.75,1011.75,1011.75,1011.75,0,6,6.00
10/18/2004,05:29,1011.50,1011.50,1011.50,1011.50,0,206,206.00
10/18/2004,05:30,1011.75,1011.75,1011.75,1011.75,2,0,2.00
10/18/2004,05:31,1011.75,1011.75,1011.75,1011.75,158,0,158.00
10/18/2004,05:32,1011.75,1011.75,1011.50,1011.50,25,11,36.00
10/18/2004,05:33,1011.50,1011.50,1011.25,1011.50,4,162,166.00
10/18/2004,05:35,1011.50,1011.75,1011.50,1011.75,54,0,54.00
10/18/2004,05:36,1011.75,1012.00,1011.75,1011.75,17,64,81.00
10/18/2004,05:37,1011.75,1012.00,1011.75,1011.75,1,10,11.00
10/18/2004,05:40,1011.75,1011.75,1011.75,1011.75,0,30,30.00
10/18/2004,05:41,1011.75,1011.75,1011.75,1011.75,0,1,1.00
10/18/2004,05:42,1012.00,1012.00,1012.00,1012.00,2,0,2.00
10/18/2004,05:43,1012.00,1012.25,1012.00,1012.00,47,1,48.00
10/18/2004,05:44,1012.00,1012.00,1012.00,1012.00,0,33,33.00
10/18/2004,05:45,1012.00,1012.25,1012.00,1012.25,1,10,11.00
10/18/2004,05:46,1012.25,1012.50,1012.25,1012.25,24,4,28.00
10/18/2004,05:47,1012.25,1012.25,1012.25,1012.25,0,5,5.00
10/18/2004,05:48,1012.25,1012.25,1012.25,1012.25,0,3,3.00
10/18/2004,05:51,1012.25,1012.50,1012.25,1012.25,1,17,18.00
10/18/2004,05:52,1012.25,1012.25,1012.00,1012.00,0,75,75.00
10/18/2004,05:54,1012.25,1012.25,1012.25,1012.25,1,0,1.00
10/18/2004,05:55,1012.25,1012.25,1012.25,1012.25,2,0,2.00
10/18/2004,05:56,1012.25,1012.25,1012.25,1012.25,1,0,1.00
10/18/2004,05:58,1012.25,1012.25,1012.25,1012.25,3,0,3.00
10/18/2004,05:59,1012.25,1012.25,1012.00,1012.00,4,6,10.00
10/18/2004,06:00,1012.25,1012.25,1012.25,1012.25,14,0,14.00
10/18/2004,06:01,1012.25,1012.25,1012.25,1012.25,9,0,9.00
10/18/2004,06:02,1012.25,1012.25,1012.25,1012.25,8,0,8.00
10/18/2004,06:03,1012.25,1012.50,1012.25,1012.50,73,0,73.00
10/18/2004,06:04,1012.50,1012.75,1012.50,1012.50,122,16,138.00
10/18/2004,06:05,1012.25,1012.50,1012.25,1012.50,2,38,40.00
10/18/2004,06:06,1012.50,1012.75,1012.50,1012.75,122,3,125.00
10/18/2004,06:07,1012.50,1012.50,1012.25,1012.50,1,202,203.00
10/18/2004,06:08,1012.50,1012.75,1012.50,1012.75,74,3,77.00
10/18/2004,06:09,1012.75,1013.25,1012.75,1013.00,166,64,230.00
10/18/2004,06:10,1013.00,1013.25,1013.00,1013.00,52,4,56.00
10/18/2004,06:11,1013.25,1013.25,1013.00,1013.25,142,1,143.00
10/18/2004,06:12,1013.25,1013.50,1013.25,1013.50,33,0,33.00
10/18/2004,06:13,1013.50,1013.50,1013.25,1013.25,5,14,19.00
10/18/2004,06:14,1013.00,1013.25,1013.00,1013.25,187,2,189.00
10/18/2004,06:15,1013.25,1013.25,1013.25,1013.25,15,0,15.00
10/18/2004,06:16,1013.25,1013.75,1013.25,1013.50,136,6,142.00
10/18/2004,06:17,1013.50,1013.50,1013.50,1013.50,0,3,3.00
10/18/2004,06:18,1013.50,1013.50,1013.25,1013.50,3,2,5.00
10/18/2004,06:19,1013.50,1013.50,1013.50,1013.50,8,0,8.00
10/18/2004,06:20,1013.25,1013.25,1013.25,1013.25,0,15,15.00
10/18/2004,06:21,1013.50,1013.50,1013.50,1013.50,50,0,50.00
10/18/2004,06:22,1013.50,1013.75,1013.50,1013.75,34,0,34.00
10/18/2004,06:23,1013.50,1013.75,1013.50,1013.75,6,8,14.00
10/18/2004,06:24,1013.75,1013.75,1013.50,1013.50,2,5,7.00
10/18/2004,06:25,1013.50,1013.50,1013.50,1013.50,0,36,36.00
10/18/2004,06:26,1013.50,1013.50,1013.50,1013.50,0,116,116.00
10/18/2004,06:27,1013.50,1013.50,1013.50,1013.50,0,2,2.00
10/18/2004,06:28,1013.25,1013.50,1013.25,1013.50,11,2,13.00
10/18/2004,06:29,1013.50,1013.50,1013.50,1013.50,18,0,18.00
10/18/2004,06:30,1013.50,1013.50,1013.25,1013.25,4,3,7.00
10/18/2004,06:31,1013.25,1013.25,1013.00,1013.00,0,63,63.00
10/18/2004,06:32,1013.00,1013.00,1012.75,1012.75,20,88,108.00
10/18/2004,06:33,1012.75,1012.75,1012.75,1012.75,0,26,26.00
10/18/2004,06:34,1012.75,1012.75,1012.75,1012.75,0,5,5.00
10/18/2004,06:35,1012.75,1013.00,1012.75,1013.00,18,37,55.00
10/18/2004,06:36,1012.75,1013.25,1012.75,1013.00,56,12,68.00
10/18/2004,06:37,1013.00,1013.00,1012.75,1012.75,1,7,8.00
10/18/2004,06:38,1013.00,1013.00,1013.00,1013.00,32,0,32.00
10/18/2004,06:39,1013.00,1013.25,1013.00,1013.00,31,12,43.00
10/18/2004,06:40,1013.00,1013.00,1013.00,1013.00,0,10,10.00
10/18/2004,06:41,1013.25,1013.25,1012.75,1012.75,2,51,53.00
10/18/2004,06:42,1012.75,1013.00,1012.75,1012.75,1,5,6.00
10/18/2004,06:43,1012.75,1013.00,1012.75,1012.75,4,10,14.00
10/18/2004,06:44,1012.75,1013.00,1012.75,1012.75,1,4,5.00
10/18/2004,06:45,1013.00,1013.00,1013.00,1013.00,5,0,5.00
10/18/2004,06:47,1013.00,1013.00,1012.75,1012.75,1,66,67.00
10/18/2004,06:48,1012.75,1012.75,1012.50,1012.75,2,6,8.00
10/18/2004,06:49,1012.75,1012.75,1012.75,1012.75,2,0,2.00
10/18/2004,06:50,1012.75,1012.75,1012.50,1012.75,6,2,8.00
10/18/2004,06:51,1012.75,1013.00,1012.75,1013.00,67,0,67.00
10/18/2004,06:52,1012.75,1013.00,1012.75,1012.75,1,54,55.00
10/18/2004,06:53,1012.75,1013.00,1012.75,1013.00,6,3,9.00
10/18/2004,06:54,1013.00,1013.00,1013.00,1013.00,2,0,2.00
10/18/2004,06:56,1013.00,1013.00,1013.00,1013.00,75,0,75.00
10/18/2004,06:57,1013.00,1013.25,1013.00,1013.25,14,2,16.00
10/18/2004,06:58,1013.25,1013.25,1013.00,1013.25,81,26,107.00
10/18/2004,06:59,1013.00,1013.25,1013.00,1013.00,56,11,67.00
10/18/2004,07:00,1013.25,1013.25,1013.25,1013.25,7,0,7.00
10/18/2004,07:01,1013.25,1013.25,1012.75,1012.75,3,163,166.00
10/18/2004,07:02,1012.75,1012.75,1012.75,1012.75,0,158,158.00
10/18/2004,07:03,1012.50,1013.00,1012.50,1013.00,30,1,31.00
10/18/2004,07:05,1013.00,1013.25,1013.00,1013.25,100,0,100.00
10/18/2004,07:06,1013.25,1013.25,1013.25,1013.25,2,0,2.00
10/18/2004,07:07,1013.25,1013.25,1013.25,1013.25,46,0,46.00
10/18/2004,07:08,1013.25,1013.25,1013.25,1013.25,2,0,2.00
10/18/2004,07:09,1013.25,1013.25,1013.25,1013.25,6,0,6.00
10/18/2004,07:11,1013.50,1013.50,1013.50,1013.50,223,0,223.00
10/18/2004,07:12,1013.50,1013.75,1013.50,1013.50,20,1,21.00
10/18/2004,07:13,1013.50,1013.75,1013.50,1013.75,251,152,403.00
10/18/2004,07:14,1014.00,1014.00,1013.75,1013.75,18,1,19.00
10/18/2004,07:15,1014.00,1014.00,1013.75,1013.75,212,104,316.00
10/18/2004,07:16,1013.75,1014.00,1013.50,1013.50,10,19,29.00
10/18/2004,07:17,1013.50,1013.50,1013.50,1013.50,0,10,10.00
10/18/2004,07:18,1013.50,1013.50,1013.25,1013.50,17,117,134.00
10/18/2004,07:19,1013.50,1013.50,1013.25,1013.50,5,1,6.00
10/18/2004,07:20,1013.50,1013.50,1013.50,1013.50,7,0,7.00
10/18/2004,07:21,1013.50,1013.75,1013.50,1013.50,48,15,63.00
10/18/2004,07:22,1013.25,1013.25,1013.00,1013.00,0,82,82.00
10/18/2004,07:23,1013.00,1013.25,1013.00,1013.25,11,9,20.00
10/18/2004,07:24,1013.00,1013.25,1013.00,1013.25,100,1,101.00
10/18/2004,07:25,1013.25,1013.25,1013.00,1013.25,48,2,50.00
10/18/2004,07:26,1013.00,1013.00,1013.00,1013.00,0,2,2.00
10/18/2004,07:27,1013.25,1013.25,1013.00,1013.00,165,2,167.00
10/18/2004,07:28,1013.25,1013.25,1013.00,1013.00,20,15,35.00
10/18/2004,07:29,1013.25,1013.25,1013.00,1013.00,17,177,194.00
10/18/2004,07:30,1012.75,1013.25,1012.75,1012.75,197,10,207.00
10/18/2004,07:31,1013.00,1013.00,1012.75,1012.75,1,3,4.00
10/18/2004,07:32,1012.75,1012.75,1012.75,1012.75,0,1,1.00
10/18/2004,07:33,1012.75,1012.75,1012.75,1012.75,0,6,6.00
10/18/2004,07:34,1012.75,1012.75,1012.75,1012.75,0,15,15.00
10/18/2004,07:35,1013.00,1013.00,1012.75,1012.75,1,1,2.00
10/18/2004,07:36,1013.00,1013.00,1012.75,1012.75,1,1,2.00
10/18/2004,07:37,1012.75,1012.75,1012.75,1012.75,0,4,4.00
10/18/2004,07:38,1012.75,1012.75,1012.50,1012.50,0,170,170.00
10/18/2004,07:39,1012.50,1012.50,1012.50,1012.50,0,394,394.00
10/18/2004,07:40,1012.50,1012.50,1012.25,1012.25,0,188,188.00
10/18/2004,07:41,1012.25,1012.50,1012.25,1012.50,135,1,136.00
10/18/2004,07:42,1012.50,1012.50,1012.25,1012.50,66,2,68.00
10/18/2004,07:43,1012.50,1012.50,1012.50,1012.50,84,0,84.00
10/18/2004,07:44,1012.50,1012.50,1012.25,1012.25,3,14,17.00
10/18/2004,07:45,1012.25,1012.25,1012.00,1012.00,1,270,271.00
10/18/2004,07:46,1012.00,1012.25,1011.75,1012.00,270,283,553.00
10/18/2004,07:47,1012.00,1012.00,1011.75,1011.75,179,13,192.00
10/18/2004,07:48,1011.75,1012.00,1011.75,1012.00,134,3,137.00
10/18/2004,07:49,1011.75,1012.00,1011.75,1012.00,157,5,162.00
10/18/2004,07:50,1012.00,1012.00,1011.75,1012.00,101,4,105.00
10/18/2004,07:51,1012.00,1012.00,1011.75,1012.00,125,4,129.00
10/18/2004,07:52,1012.00,1012.25,1012.00,1012.00,14,143,157.00
10/18/2004,07:53,1012.25,1012.25,1012.00,1012.25,14,138,152.00
10/18/2004,07:54,1012.25,1012.25,1012.00,1012.00,1,2,3.00
10/18/2004,07:55,1012.00,1012.25,1012.00,1012.25,6,230,236.00
10/18/2004,07:56,1012.25,1012.50,1012.25,1012.25,295,261,556.00
10/18/2004,07:57,1012.25,1012.50,1012.00,1012.25,13,44,57.00
10/18/2004,07:58,1012.25,1012.50,1012.25,1012.25,48,54,102.00
10/18/2004,07:59,1012.25,1012.50,1012.25,1012.50,33,2,35.00
10/18/2004,08:00,1012.50,1012.50,1012.25,1012.50,24,122,146.00
10/18/2004,08:01,1012.50,1012.50,1012.50,1012.50,10,0,10.00
10/18/2004,08:02,1012.50,1012.50,1012.25,1012.50,58,101,159.00
10/18/2004,08:03,1012.25,1012.50,1012.25,1012.25,2,31,33.00
10/18/2004,08:04,1012.25,1012.25,1012.25,1012.25,0,178,178.00
10/18/2004,08:05,1012.00,1012.25,1012.00,1012.25,7,4,11.00
10/18/2004,08:06,1012.00,1012.00,1012.00,1012.00,0,253,253.00
10/18/2004,08:07,1012.00,1012.00,1012.00,1012.00,0,97,97.00
10/18/2004,08:08,1012.25,1012.25,1012.00,1012.00,2,98,100.00
10/18/2004,08:09,1012.00,1012.00,1011.75,1011.75,0,20,20.00
10/18/2004,08:10,1011.75,1012.00,1011.75,1012.00,3,3,6.00
10/18/2004,08:11,1012.00,1012.25,1012.00,1012.00,217,2,219.00
10/18/2004,08:12,1012.25,1012.25,1012.25,1012.25,6,0,6.00
10/18/2004,08:13,1012.25,1012.25,1012.00,1012.25,77,1,78.00
10/18/2004,08:14,1012.25,1012.25,1012.25,1012.25,98,0,98.00
10/18/2004,08:15,1012.25,1012.25,1012.00,1012.25,90,2,92.00
10/18/2004,08:16,1012.25,1012.25,1012.00,1012.00,2,47,49.00
10/18/2004,08:17,1012.25,1012.25,1012.00,1012.25,6,13,19.00
10/18/2004,08:18,1012.25,1012.25,1012.25,1012.25,170,0,170.00
10/18/2004,08:19,1012.25,1012.50,1012.25,1012.25,9,1,10.00
10/18/2004,08:20,1012.50,1012.50,1012.25,1012.25,15,2,17.00
10/18/2004,08:21,1012.25,1012.50,1012.25,1012.50,62,120,182.00
10/18/2004,08:22,1012.50,1012.50,1012.50,1012.50,104,0,104.00
10/18/2004,08:23,1012.50,1012.50,1012.25,1012.25,365,4,369.00
10/18/2004,08:24,1012.25,1012.50,1012.25,1012.50,34,9,43.00
10/18/2004,08:25,1012.50,1012.50,1012.50,1012.50,31,0,31.00
10/18/2004,08:26,1012.50,1012.50,1012.25,1012.25,7,61,68.00
10/18/2004,08:27,1012.50,1012.50,1012.25,1012.50,114,2,116.00
10/18/2004,08:28,1012.25,1012.75,1012.25,1012.50,159,32,191.00
10/18/2004,08:29,1012.50,1012.75,1012.50,1012.50,103,170,273.00
10/18/2004,08:30,1012.50,1013.00,1012.50,1012.75,406,94,500.00
10/18/2004,08:31,1012.75,1013.50,1012.50,1013.50,2677,640,3317.00
10/18/2004,08:32,1013.25,1013.50,1012.75,1013.00,887,1424,2311.00
10/18/2004,08:33,1013.00,1013.25,1012.75,1013.00,540,1022,1562.00
10/18/2004,08:34,1013.00,1013.50,1013.00,1013.50,883,750,1633.00
10/18/2004,08:35,1013.50,1014.00,1013.25,1014.00,1651,966,2617.00
10/18/2004,08:36,1013.75,1014.00,1013.25,1013.50,1655,1179,2834.00
10/18/2004,08:37,1013.50,1013.75,1013.25,1013.75,661,1167,1828.00
10/18/2004,08:38,1013.75,1014.75,1013.50,1014.50,3237,710,3947.00
10/18/2004,08:39,1014.50,1014.50,1014.25,1014.25,1622,132,1754.00
10/18/2004,08:40,1014.25,1014.50,1013.75,1014.25,404,2382,2786.00
10/18/2004,08:41,1014.25,1014.25,1013.50,1013.50,530,1870,2400.00
10/18/2004,08:42,1013.75,1013.75,1013.00,1013.25,944,1332,2276.00
10/18/2004,08:43,1013.25,1013.75,1013.00,1013.50,665,788,1453.00
10/18/2004,08:44,1013.50,1013.75,1013.00,1013.00,543,1381,1924.00
10/18/2004,08:45,1013.00,1013.25,1013.00,1013.00,136,294,430.00
10/18/2004,08:46,1013.25,1013.50,1013.00,1013.00,941,763,1704.00
10/18/2004,08:47,1013.25,1013.25,1012.75,1013.25,607,1157,1764.00
10/18/2004,08:48,1013.25,1014.00,1013.25,1013.75,1324,315,1639.00
10/18/2004,08:49,1014.00,1014.00,1013.50,1013.75,347,508,855.00
10/18/2004,08:50,1013.75,1014.25,1013.50,1013.75,2479,889,3368.00
10/18/2004,08:51,1014.00,1014.00,1013.75,1014.00,993,515,1508.00
10/18/2004,08:52,1014.00,1014.25,1013.75,1014.00,516,651,1167.00
10/18/2004,08:53,1014.00,1014.25,1013.75,1013.75,546,813,1359.00
10/18/2004,08:54,1014.00,1014.00,1013.50,1013.50,95,589,684.00
10/18/2004,08:55,1013.75,1013.75,1013.25,1013.25,302,1119,1421.00
10/18/2004,08:56,1013.25,1014.00,1013.25,1014.00,737,435,1172.00
10/18/2004,08:57,1013.75,1014.50,1013.75,1014.25,1463,80,1543.00
10/18/2004,08:58,1014.50,1015.25,1014.25,1014.75,2559,1461,4020.00
10/18/2004,08:59,1015.00,1015.00,1014.75,1015.00,568,106,674.00
10/18/2004,09:00,1015.00,1015.25,1015.00,1015.25,2202,887,3089.00
10/18/2004,09:01,1015.25,1015.50,1015.00,1015.25,1446,593,2039.00
10/18/2004,09:02,1015.25,1015.25,1014.75,1015.00,836,1591,2427.00
10/18/2004,09:03,1015.00,1015.25,1014.75,1015.25,417,644,1061.00
10/18/2004,09:04,1015.00,1015.25,1015.00,1015.25,997,202,1199.00
10/18/2004,09:05,1015.25,1015.75,1015.00,1015.50,2116,579,2695.00
10/18/2004,09:06,1015.50,1016.00,1015.25,1015.75,2913,1387,4300.00
10/18/2004,09:07,1015.50,1016.00,1015.50,1015.75,1362,527,1889.00
10/18/2004,09:08,1015.75,1016.25,1015.25,1015.25,1226,1533,2759.00
10/18/2004,09:09,1015.25,1015.50,1015.25,1015.25,322,129,451.00
10/18/2004,09:10,1015.25,1015.50,1015.00,1015.25,741,678,1419.00
10/18/2004,09:11,1015.25,1015.50,1015.25,1015.50,299,44,343.00
10/18/2004,09:12,1015.50,1015.50,1015.00,1015.25,536,1182,1718.00
10/18/2004,09:13,1015.00,1015.75,1015.00,1015.50,1069,948,2017.00
10/18/2004,09:14,1015.50,1016.00,1015.25,1015.75,1606,364,1970.00
10/18/2004,09:15,1015.50,1016.00,1015.25,1015.25,637,812,1449.00
10/18/2004,09:16,1015.25,1015.50,1014.50,1014.75,582,3117,3699.00
10/18/2004,09:17,1015.00,1015.25,1014.75,1015.00,506,385,891.00
10/18/2004,09:18,1015.00,1015.25,1014.50,1014.50,202,1671,1873.00
10/18/2004,09:19,1014.75,1015.00,1014.25,1014.50,668,834,1502.00
10/18/2004,09:20,1014.50,1014.50,1014.25,1014.25,361,439,800.00
10/18/2004,09:21,1014.25,1014.50,1013.75,1014.25,517,2253,2770.00
10/18/2004,09:22,1014.00,1014.25,1014.00,1014.00,61,203,264.00
10/18/2004,09:23,1014.00,1014.25,1014.00,1014.00,27,183,210.00
10/18/2004,09:24,1014.00,1014.25,1014.00,1014.25,868,523,1391.00
10/18/2004,09:25,1014.00,1014.75,1014.00,1014.75,1512,1102,2614.00
10/18/2004,09:26,1014.50,1014.75,1014.50,1014.75,1440,363,1803.00
10/18/2004,09:27,1014.75,1015.00,1014.50,1014.50,928,310,1238.00
10/18/2004,09:28,1014.75,1014.75,1014.00,1014.00,233,1276,1509.00
10/18/2004,09:29,1014.00,1014.25,1014.00,1014.00,179,611,790.00
10/18/2004,09:30,1014.00,1014.50,1014.00,1014.25,377,685,1062.00
10/18/2004,09:31,1014.50,1014.75,1014.25,1014.25,821,327,1148.00
10/18/2004,09:32,1014.25,1014.50,1014.00,1014.00,114,1376,1490.00
10/18/2004,09:33,1014.00,1014.50,1014.00,1014.50,86,155,241.00
10/18/2004,09:34,1014.25,1015.25,1014.25,1015.25,3238,461,3699.00
10/18/2004,09:35,1015.25,1015.25,1015.00,1015.25,291,588,879.00
10/18/2004,09:36,1015.25,1015.50,1015.00,1015.00,1598,1248,2846.00
10/18/2004,09:37,1015.00,1015.50,1015.00,1015.25,332,556,888.00
10/18/2004,09:38,1015.25,1015.25,1015.00,1015.00,44,685,729.00
10/18/2004,09:39,1015.25,1015.25,1014.50,1014.50,812,1043,1855.00
10/18/2004,09:40,1014.50,1015.25,1014.50,1015.00,465,272,737.00
10/18/2004,09:41,1015.00,1015.00,1014.75,1015.00,48,991,1039.00
10/18/2004,09:42,1015.00,1015.00,1014.25,1014.50,210,1318,1528.00
10/18/2004,09:43,1014.50,1014.50,1013.50,1013.75,599,2350,2949.00
10/18/2004,09:44,1013.50,1013.75,1013.00,1013.25,410,1937,2347.00
10/18/2004,09:45,1013.50,1013.50,1013.25,1013.50,72,166,238.00
10/18/2004,09:46,1013.50,1013.50,1013.25,1013.50,192,226,418.00
10/18/2004,09:47,1013.25,1013.50,1012.75,1013.00,209,1063,1272.00
10/18/2004,09:48,1013.00,1013.25,1012.75,1012.75,471,731,1202.00
10/18/2004,09:49,1013.00,1013.00,1012.00,1012.25,498,2493,2991.00
10/18/2004,09:50,1012.25,1012.25,1011.50,1011.50,1125,2214,3339.00
10/18/2004,09:51,1011.75,1012.00,1011.00,1011.50,679,2553,3232.00
10/18/2004,09:52,1011.50,1012.00,1011.25,1012.00,2624,382,3006.00
10/18/2004,09:53,1011.75,1012.00,1011.50,1011.50,176,1216,1392.00
10/18/2004,09:54,1011.75,1012.25,1011.50,1012.25,2337,100,2437.00
10/18/2004,09:55,1012.25,1012.50,1012.00,1012.00,1047,831,1878.00
10/18/2004,09:56,1012.25,1012.25,1012.00,1012.25,45,63,108.00
10/18/2004,09:57,1012.00,1012.25,1012.00,1012.00,104,170,274.00
10/18/2004,09:58,1012.00,1012.25,1011.75,1012.00,171,869,1040.00
10/18/2004,09:59,1012.00,1012.00,1011.75,1011.75,91,73,164.00
10/18/2004,10:00,1012.00,1012.00,1011.25,1011.25,239,2078,2317.00
10/18/2004,10:01,1011.50,1011.50,1010.75,1010.75,87,3325,3412.00
10/18/2004,10:02,1010.75,1011.50,1010.75,1011.50,684,467,1151.00
10/18/2004,10:03,1011.50,1011.50,1010.75,1011.00,521,1422,1943.00
10/18/2004,10:04,1010.75,1011.50,1010.75,1011.50,1165,592,1757.00
10/18/2004,10:05,1011.50,1011.75,1011.50,1011.75,1401,34,1435.00
10/18/2004,10:06,1011.75,1012.00,1011.25,1011.50,1368,1203,2571.00
10/18/2004,10:07,1011.50,1011.75,1011.50,1011.75,332,247,579.00
10/18/2004,10:08,1011.50,1012.00,1011.50,1012.00,1481,41,1522.00
10/18/2004,10:09,1012.00,1012.00,1011.50,1011.50,266,1129,1395.00
10/18/2004,10:10,1011.50,1011.75,1011.50,1011.50,48,90,138.00
10/18/2004,10:11,1011.75,1012.25,1011.50,1012.25,1202,36,1238.00
10/18/2004,10:12,1012.25,1012.25,1011.75,1012.00,313,635,948.00
10/18/2004,10:13,1012.00,1012.25,1011.75,1012.00,644,49,693.00
10/18/2004,10:14,1012.25,1012.25,1011.75,1012.00,988,309,1297.00
10/18/2004,10:15,1012.00,1012.25,1011.75,1012.25,821,325,1146.00
10/18/2004,10:16,1012.00,1012.25,1011.75,1012.00,108,615,723.00
10/18/2004,10:17,1012.00,1012.50,1011.75,1012.25,1683,263,1946.00
10/18/2004,10:18,1012.50,1012.50,1012.00,1012.50,1084,577,1661.00
10/18/2004,10:19,1012.50,1012.75,1012.50,1012.75,649,91,740.00
10/18/2004,10:20,1012.50,1012.75,1012.50,1012.50,56,1419,1475.00
10/18/2004,10:21,1012.50,1012.75,1012.50,1012.50,96,1010,1106.00
10/18/2004,10:22,1012.50,1012.75,1012.25,1012.50,67,516,583.00
10/18/2004,10:23,1012.25,1012.50,1011.75,1012.00,630,1870,2500.00
10/18/2004,10:24,1012.00,1012.00,1011.50,1011.50,77,1469,1546.00
10/18/2004,10:25,1011.50,1012.25,1011.50,1012.25,1142,339,1481.00
10/18/2004,10:26,1012.00,1012.25,1012.00,1012.00,81,77,158.00
10/18/2004,10:27,1012.25,1012.25,1012.00,1012.00,572,159,731.00
10/18/2004,10:28,1012.25,1013.50,1012.25,1013.50,3952,1138,5090.00
10/18/2004,10:29,1013.25,1013.75,1013.00,1013.75,1094,719,1813.00
10/18/2004,10:30,1013.50,1013.75,1013.25,1013.25,38,286,324.00
10/18/2004,10:31,1013.25,1013.50,1013.25,1013.50,81,148,229.00
10/18/2004,10:32,1013.50,1014.00,1013.50,1013.75,2536,409,2945.00
10/18/2004,10:33,1013.75,1014.00,1013.75,1014.00,833,114,947.00
10/18/2004,10:34,1014.25,1014.50,1014.00,1014.25,1831,525,2356.00
10/18/2004,10:35,1014.50,1014.50,1014.00,1014.25,1189,522,1711.00
10/18/2004,10:36,1014.50,1014.50,1014.25,1014.50,261,751,1012.00
10/18/2004,10:37,1014.50,1014.50,1014.25,1014.25,172,145,317.00
10/18/2004,10:38,1014.25,1014.50,1014.25,1014.25,237,430,667.00
10/18/2004,10:39,1014.25,1014.75,1014.25,1014.75,579,56,635.00
10/18/2004,10:40,1014.50,1015.25,1014.50,1015.00,3931,2363,6294.00
10/18/2004,10:41,1015.00,1015.00,1014.75,1015.00,92,124,216.00
10/18/2004,10:42,1015.00,1015.00,1014.25,1014.50,188,1537,1725.00
10/18/2004,10:43,1014.25,1015.00,1014.25,1014.75,1320,95,1415.00
10/18/2004,10:44,1014.75,1015.00,1014.50,1014.50,130,347,477.00
10/18/2004,10:45,1014.75,1015.00,1014.50,1014.75,306,94,400.00
10/18/2004,10:46,1014.75,1015.25,1014.75,1015.00,1331,119,1450.00
10/18/2004,10:47,1015.00,1015.25,1014.75,1014.75,452,1044,1496.00
10/18/2004,10:48,1014.75,1014.75,1014.50,1014.75,298,2749,3047.00
10/18/2004,10:49,1014.75,1015.00,1014.00,1014.00,605,1498,2103.00
10/18/2004,10:50,1014.00,1015.00,1014.00,1014.50,830,336,1166.00
10/18/2004,10:51,1014.50,1014.75,1014.25,1014.25,316,528,844.00
10/18/2004,10:52,1014.25,1014.75,1014.25,1014.50,188,79,267.00
10/18/2004,10:53,1014.50,1015.00,1014.50,1014.75,472,211,683.00
10/18/2004,10:54,1014.75,1015.00,1014.75,1014.75,124,36,160.00
10/18/2004,10:55,1014.75,1015.50,1014.50,1015.50,1900,434,2334.00
10/18/2004,10:56,1015.25,1016.00,1015.25,1015.75,2465,862,3327.00
10/18/2004,10:57,1015.50,1015.75,1015.50,1015.75,941,217,1158.00
10/18/2004,10:58,1015.50,1015.75,1015.25,1015.25,133,690,823.00
10/18/2004,10:59,1015.25,1015.50,1015.00,1015.00,26,1169,1195.00
10/18/2004,11:00,1015.00,1015.50,1015.00,1015.50,624,89,713.00
10/18/2004,11:01,1015.50,1015.50,1015.25,1015.25,239,244,483.00
10/18/2004,11:02,1015.25,1015.50,1015.00,1015.25,150,329,479.00
10/18/2004,11:03,1015.50,1016.00,1015.25,1016.00,1543,93,1636.00
10/18/2004,11:04,1016.00,1016.00,1015.50,1016.00,1605,526,2131.00
10/18/2004,11:05,1016.00,1016.75,1015.75,1016.25,3141,777,3918.00
10/18/2004,11:06,1016.25,1016.50,1016.25,1016.50,2172,95,2267.00
10/18/2004,11:07,1016.50,1017.00,1016.50,1017.00,2725,121,2846.00
10/18/2004,11:08,1017.25,1017.75,1017.00,1017.50,3071,1695,4766.00
10/18/2004,11:09,1017.50,1017.75,1017.50,1017.75,1806,1025,2831.00
10/18/2004,11:10,1017.75,1017.75,1017.50,1017.50,1117,279,1396.00
10/18/2004,11:11,1017.50,1018.00,1017.50,1018.00,1676,747,2423.00
10/18/2004,11:12,1018.00,1019.00,1017.75,1018.75,6074,1445,7519.00
10/18/2004,11:13,1018.75,1020.00,1018.50,1019.25,6138,2176,8314.00
10/18/2004,11:14,1019.50,1019.50,1019.25,1019.25,519,624,1143.00
10/18/2004,11:15,1019.50,1020.25,1019.25,1019.75,4553,2366,6919.00
10/18/2004,11:16,1020.00,1020.00,1019.25,1019.50,843,2199,3042.00
10/18/2004,11:17,1019.50,1019.50,1019.25,1019.25,358,675,1033.00
10/18/2004,11:18,1019.25,1019.50,1019.25,1019.25,69,561,630.00
10/18/2004,11:19,1019.25,1019.50,1019.00,1019.00,104,994,1098.00
10/18/2004,11:20,1019.00,1019.75,1018.75,1019.75,1792,1235,3027.00
10/18/2004,11:21,1019.75,1020.75,1019.50,1020.50,4696,697,5393.00
10/18/2004,11:22,1020.50,1021.00,1020.25,1020.75,3160,1781,4941.00
10/18/2004,11:23,1020.75,1021.00,1020.25,1020.25,489,2089,2578.00
10/18/2004,11:24,1020.25,1021.25,1020.25,1020.75,1914,812,2726.00
10/18/2004,11:25,1020.75,1021.25,1020.75,1021.00,699,823,1522.00
10/18/2004,11:26,1021.25,1021.75,1021.00,1021.00,3994,2001,5995.00
10/18/2004,11:27,1021.00,1021.25,1021.00,1021.25,1169,553,1722.00
10/18/2004,11:28,1021.25,1021.25,1021.00,1021.00,205,608,813.00
10/18/2004,11:29,1021.00,1021.25,1020.75,1021.00,722,1382,2104.00
10/18/2004,11:30,1021.00,1021.00,1020.75,1021.00,134,615,749.00
10/18/2004,11:31,1021.00,1021.25,1020.75,1021.25,2475,387,2862.00
10/18/2004,11:32,1021.00,1021.25,1020.75,1021.00,164,794,958.00
10/18/2004,11:33,1020.75,1021.25,1020.75,1020.75,128,490,618.00
10/18/2004,11:34,1021.00,1021.75,1020.75,1021.75,2371,248,2619.00
10/18/2004,11:35,1021.75,1021.75,1021.00,1021.00,179,1468,1647.00
10/18/2004,11:36,1021.00,1021.00,1020.50,1020.50,441,1498,1939.00
10/18/2004,11:37,1020.50,1021.00,1020.50,1020.75,916,628,1544.00
10/18/2004,11:38,1020.50,1021.25,1020.50,1020.75,671,389,1060.00
10/18/2004,11:39,1020.75,1021.00,1020.75,1021.00,7,719,726.00
10/18/2004,11:40,1020.75,1020.75,1020.50,1020.50,40,563,603.00
10/18/2004,11:41,1020.50,1021.00,1020.50,1020.75,625,274,899.00
10/18/2004,11:42,1020.75,1020.75,1020.25,1020.25,100,942,1042.00
10/18/2004,11:43,1020.50,1020.50,1020.00,1020.25,599,1316,1915.00
10/18/2004,11:44,1020.25,1020.50,1020.00,1020.25,291,455,746.00
10/18/2004,11:45,1020.25,1020.50,1020.25,1020.25,121,85,206.00
10/18/2004,11:46,1020.25,1020.75,1020.25,1020.50,515,335,850.00
10/18/2004,11:47,1020.75,1020.75,1020.25,1020.50,119,295,414.00
10/18/2004,11:48,1020.50,1020.50,1020.25,1020.25,331,266,597.00
10/18/2004,11:49,1020.25,1020.50,1020.00,1020.25,127,184,311.00
10/18/2004,11:50,1020.00,1020.00,1019.75,1020.00,103,394,497.00
10/18/2004,11:51,1020.00,1020.25,1019.75,1019.75,327,148,475.00
10/18/2004,11:52,1019.75,1020.00,1019.75,1020.00,434,145,579.00
10/18/2004,11:53,1020.00,1020.25,1019.75,1019.75,107,131,238.00
10/18/2004,11:54,1020.00,1020.00,1019.75,1019.75,26,245,271.00
10/18/2004,11:55,1020.00,1020.25,1019.75,1020.25,1044,57,1101.00
10/18/2004,11:56,1020.00,1020.00,1019.75,1019.75,58,371,429.00
10/18/2004,11:57,1020.00,1020.00,1019.75,1020.00,16,68,84.00
10/18/2004,11:58,1020.00,1020.00,1019.50,1019.75,991,436,1427.00
10/18/2004,11:59,1019.75,1020.00,1019.50,1019.75,303,467,770.00
10/18/2004,12:00,1019.75,1019.75,1019.50,1019.75,46,29,75.00
10/18/2004,12:01,1019.50,1020.00,1019.50,1019.75,423,878,1301.00
10/18/2004,12:02,1019.75,1020.25,1019.50,1020.25,1568,31,1599.00
10/18/2004,12:03,1020.25,1020.25,1020.00,1020.25,253,72,325.00
10/18/2004,12:04,1020.25,1020.50,1019.75,1019.75,499,599,1098.00
10/18/2004,12:05,1019.75,1020.00,1019.75,1020.00,340,16,356.00
10/18/2004,12:06,1020.00,1020.00,1019.75,1020.00,58,23,81.00
10/18/2004,12:07,1019.75,1020.00,1019.75,1020.00,363,56,419.00
10/18/2004,12:08,1020.00,1020.25,1019.75,1020.00,444,290,734.00
10/18/2004,12:09,1020.00,1020.25,1020.00,1020.25,28,61,89.00
10/18/2004,12:10,1020.00,1020.50,1020.00,1020.50,686,592,1278.00
10/18/2004,12:11,1020.50,1020.50,1020.25,1020.50,20,46,66.00
10/18/2004,12:12,1020.25,1020.50,1020.00,1020.00,25,244,269.00
10/18/2004,12:13,1020.00,1020.25,1020.00,1020.00,118,26,144.00
10/18/2004,12:14,1020.25,1020.50,1020.00,1020.50,334,88,422.00
10/18/2004,12:15,1020.25,1020.50,1020.25,1020.50,238,56,294.00
10/18/2004,12:16,1020.50,1020.50,1020.00,1020.00,283,287,570.00
10/18/2004,12:17,1020.00,1020.25,1020.00,1020.25,23,36,59.00
10/18/2004,12:18,1020.25,1020.25,1020.00,1020.25,215,4,219.00
10/18/2004,12:19,1020.25,1020.50,1020.25,1020.25,28,86,114.00
10/18/2004,12:20,1020.25,1020.50,1020.00,1020.25,193,162,355.00
10/18/2004,12:21,1020.25,1020.75,1020.25,1020.75,414,30,444.00
10/18/2004,12:22,1020.50,1021.00,1020.50,1021.00,671,550,1221.00
10/18/2004,12:23,1021.00,1021.25,1020.75,1021.00,428,200,628.00
10/18/2004,12:24,1021.00,1021.25,1020.75,1020.75,586,213,799.00
10/18/2004,12:25,1021.00,1021.00,1020.75,1021.00,274,22,296.00
10/18/2004,12:26,1021.00,1021.25,1021.00,1021.25,81,465,546.00
10/18/2004,12:27,1021.00,1021.25,1021.00,1021.00,64,331,395.00
10/18/2004,12:28,1021.00,1021.25,1021.00,1021.00,173,134,307.00
10/18/2004,12:29,1021.00,1021.75,1021.00,1021.75,3287,42,3329.00
10/18/2004,12:30,1021.75,1022.00,1021.50,1022.00,1682,350,2032.00
10/18/2004,12:31,1022.00,1022.25,1021.75,1021.75,1516,595,2111.00
10/18/2004,12:32,1022.00,1022.25,1021.75,1021.75,519,1147,1666.00
10/18/2004,12:33,1021.75,1022.25,1021.75,1021.75,691,531,1222.00
10/18/2004,12:34,1021.75,1022.00,1021.50,1021.50,13,547,560.00
10/18/2004,12:35,1021.50,1021.75,1021.50,1021.50,372,597,969.00
10/18/2004,12:36,1021.50,1021.50,1021.25,1021.25,154,2086,2240.00
10/18/2004,12:37,1021.25,1021.25,1021.00,1021.25,55,292,347.00
10/18/2004,12:38,1021.25,1021.50,1021.00,1021.25,462,268,730.00
10/18/2004,12:39,1021.25,1021.50,1020.50,1020.75,188,1377,1565.00
10/18/2004,12:40,1020.75,1020.75,1020.00,1020.00,184,1963,2147.00
10/18/2004,12:41,1020.00,1020.00,1019.00,1019.25,474,2949,3423.00
10/18/2004,12:42,1019.25,1019.75,1019.25,1019.50,1956,183,2139.00
10/18/2004,12:43,1019.50,1019.75,1019.50,1019.50,53,272,325.00
10/18/2004,12:44,1019.50,1019.75,1019.50,1019.50,119,777,896.00
10/18/2004,12:45,1019.75,1019.75,1019.50,1019.75,651,89,740.00
10/18/2004,12:46,1019.75,1019.75,1018.75,1019.00,475,2011,2486.00
10/18/2004,12:47,1019.00,1019.00,1018.00,1018.75,2550,3222,5772.00
10/18/2004,12:48,1018.75,1019.25,1018.75,1019.00,832,235,1067.00
10/18/2004,12:49,1019.25,1019.25,1019.00,1019.00,382,272,654.00
10/18/2004,12:50,1019.00,1019.50,1019.00,1019.00,767,153,920.00
10/18/2004,12:51,1019.25,1019.25,1019.00,1019.00,20,108,128.00
10/18/2004,12:52,1019.00,1019.00,1017.75,1018.25,1121,2734,3855.00
10/18/2004,12:53,1018.25,1018.50,1017.75,1018.25,759,809,1568.00
10/18/2004,12:54,1018.00,1018.25,1018.00,1018.00,444,80,524.00
10/18/2004,12:55,1018.25,1018.75,1018.00,1018.50,1316,182,1498.00
10/18/2004,12:56,1018.75,1019.25,1018.50,1019.25,1147,331,1478.00
10/18/2004,12:57,1019.25,1019.25,1019.00,1019.00,214,41,255.00
10/18/2004,12:58,1019.00,1019.25,1018.50,1018.75,34,736,770.00
10/18/2004,12:59,1018.50,1019.25,1018.50,1019.00,720,146,866.00
10/18/2004,13:00,1019.00,1019.25,1018.75,1018.75,295,109,404.00
10/18/2004,13:01,1019.00,1019.25,1018.50,1018.50,827,759,1586.00
10/18/2004,13:02,1018.50,1019.50,1018.50,1019.25,1323,641,1964.00
10/18/2004,13:03,1019.25,1019.50,1019.25,1019.50,597,209,806.00
10/18/2004,13:04,1019.25,1019.50,1018.75,1018.75,39,492,531.00
10/18/2004,13:05,1018.75,1019.25,1018.75,1019.25,239,92,331.00
10/18/2004,13:06,1019.00,1019.25,1018.75,1019.00,49,185,234.00
10/18/2004,13:07,1019.00,1019.25,1018.75,1018.75,163,161,324.00
10/18/2004,13:08,1018.75,1019.00,1018.50,1018.75,129,208,337.00
10/18/2004,13:09,1018.75,1019.00,1018.50,1018.50,20,358,378.00
10/18/2004,13:10,1018.50,1018.50,1017.75,1018.00,700,1733,2433.00
10/18/2004,13:11,1018.00,1019.00,1018.00,1018.75,1502,446,1948.00
10/18/2004,13:12,1019.00,1019.25,1018.75,1019.00,486,182,668.00
10/18/2004,13:13,1019.25,1019.25,1018.75,1019.00,133,296,429.00
10/18/2004,13:14,1019.00,1019.25,1018.75,1019.25,415,203,618.00
10/18/2004,13:15,1019.00,1019.00,1018.25,1018.50,300,531,831.00
10/18/2004,13:16,1018.50,1019.00,1018.50,1018.75,415,944,1359.00
10/18/2004,13:17,1018.75,1018.75,1018.50,1018.75,207,195,402.00
10/18/2004,13:18,1018.50,1018.75,1018.50,1018.50,101,110,211.00
10/18/2004,13:19,1018.75,1019.00,1018.50,1019.00,341,6,347.00
10/18/2004,13:20,1019.00,1019.00,1018.50,1018.50,154,736,890.00
10/18/2004,13:21,1018.50,1019.00,1018.50,1018.75,368,34,402.00
10/18/2004,13:22,1019.00,1019.00,1018.50,1018.75,117,205,322.00
10/18/2004,13:23,1019.00,1019.50,1018.75,1019.25,2298,248,2546.00
10/18/2004,13:24,1019.25,1019.25,1019.00,1019.00,31,181,212.00
10/18/2004,13:25,1019.00,1019.25,1019.00,1019.25,292,36,328.00
10/18/2004,13:26,1019.25,1019.25,1019.00,1019.25,778,6,784.00
10/18/2004,13:27,1019.00,1019.25,1019.00,1019.25,305,306,611.00
10/18/2004,13:28,1019.25,1019.50,1019.00,1019.50,326,52,378.00
10/18/2004,13:29,1019.50,1019.50,1019.25,1019.25,27,28,55.00
10/18/2004,13:30,1019.50,1019.50,1019.00,1019.00,17,304,321.00
10/18/2004,13:31,1019.00,1019.25,1018.50,1018.50,125,974,1099.00
10/18/2004,13:32,1018.75,1019.00,1018.25,1018.50,175,694,869.00
10/18/2004,13:33,1018.25,1018.50,1018.25,1018.25,17,1023,1040.00
10/18/2004,13:34,1018.50,1019.00,1018.25,1018.75,870,115,985.00
10/18/2004,13:35,1018.75,1019.00,1018.50,1018.75,124,406,530.00
10/18/2004,13:36,1018.75,1018.75,1018.50,1018.75,137,5,142.00
10/18/2004,13:37,1018.75,1018.75,1018.00,1018.00,27,1315,1342.00
10/18/2004,13:38,1018.00,1018.25,1017.75,1018.00,760,1634,2394.00
10/18/2004,13:39,1018.25,1018.50,1018.00,1018.50,728,532,1260.00
10/18/2004,13:40,1018.25,1018.50,1018.25,1018.25,18,634,652.00
10/18/2004,13:41,1018.25,1018.75,1018.25,1018.25,936,422,1358.00
10/18/2004,13:42,1018.25,1018.50,1018.00,1018.50,612,692,1304.00
10/18/2004,13:43,1018.50,1019.25,1018.25,1019.25,3301,324,3625.00
10/18/2004,13:44,1019.00,1019.25,1019.00,1019.25,981,192,1173.00
10/18/2004,13:45,1019.00,1020.00,1019.00,1019.75,2463,733,3196.00
10/18/2004,13:46,1019.75,1020.25,1019.50,1020.25,2509,530,3039.00
10/18/2004,13:47,1020.00,1020.50,1019.75,1020.25,984,1000,1984.00
10/18/2004,13:48,1020.25,1021.25,1019.75,1020.75,6276,989,7265.00
10/18/2004,13:49,1021.00,1021.00,1020.50,1020.75,676,1378,2054.00
10/18/2004,13:50,1020.75,1021.75,1020.75,1021.50,3955,651,4606.00
10/18/2004,13:51,1021.75,1022.00,1021.25,1021.50,2432,1140,3572.00
10/18/2004,13:52,1021.50,1021.75,1021.25,1021.25,94,1074,1168.00
10/18/2004,13:53,1021.25,1021.50,1021.00,1021.00,340,916,1256.00
10/18/2004,13:54,1021.25,1021.50,1021.00,1021.00,526,248,774.00
10/18/2004,13:55,1021.00,1021.25,1021.00,1021.00,138,675,813.00
10/18/2004,13:56,1021.00,1021.25,1021.00,1021.00,160,403,563.00
10/18/2004,13:57,1021.00,1021.00,1020.75,1020.75,952,987,1939.00
10/18/2004,13:58,1021.00,1021.00,1020.75,1020.75,1054,885,1939.00
10/18/2004,13:59,1020.75,1021.00,1020.50,1020.75,481,986,1467.00
10/18/2004,14:00,1020.75,1021.25,1020.75,1021.00,736,599,1335.00
10/18/2004,14:01,1021.25,1021.25,1021.00,1021.25,420,534,954.00
10/18/2004,14:02,1021.00,1021.25,1021.00,1021.00,122,744,866.00
10/18/2004,14:03,1021.00,1021.25,1021.00,1021.00,9,239,248.00
10/18/2004,14:04,1021.25,1021.25,1021.00,1021.00,26,53,79.00
10/18/2004,14:05,1021.00,1021.25,1020.75,1021.00,437,380,817.00
10/18/2004,14:06,1021.00,1021.00,1020.50,1020.75,443,1446,1889.00
10/18/2004,14:07,1020.50,1021.00,1020.50,1021.00,510,542,1052.00
10/18/2004,14:08,1021.00,1021.25,1020.75,1021.00,382,465,847.00
10/18/2004,14:09,1021.25,1021.25,1021.00,1021.00,248,18,266.00
10/18/2004,14:10,1021.00,1021.25,1021.00,1021.00,1096,153,1249.00
10/18/2004,14:11,1021.25,1021.50,1021.00,1021.25,1534,612,2146.00
10/18/2004,14:12,1021.25,1021.25,1020.50,1020.75,593,385,978.00
10/18/2004,14:13,1020.75,1021.00,1019.50,1019.50,233,2438,2671.00
10/18/2004,14:14,1019.50,1019.75,1019.00,1019.50,1967,3013,4980.00
10/18/2004,14:15,1019.50,1019.75,1019.00,1019.25,691,609,1300.00
10/18/2004,14:16,1019.25,1019.75,1019.25,1019.25,708,404,1112.00
10/18/2004,14:17,1019.50,1019.75,1019.25,1019.75,485,247,732.00
10/18/2004,14:18,1019.50,1019.75,1019.25,1019.75,649,258,907.00
10/18/2004,14:19,1019.50,1019.75,1019.50,1019.50,115,351,466.00
10/18/2004,14:20,1019.75,1020.00,1019.25,1019.75,530,179,709.00
10/18/2004,14:21,1019.75,1020.25,1019.75,1020.00,689,154,843.00
10/18/2004,14:22,1020.25,1020.75,1020.00,1020.50,1588,867,2455.00
10/18/2004,14:23,1020.75,1021.00,1020.50,1020.75,1728,723,2451.00
10/18/2004,14:24,1020.75,1021.00,1020.25,1020.75,1214,1539,2753.00
10/18/2004,14:25,1021.00,1021.25,1020.50,1020.50,187,636,823.00
10/18/2004,14:26,1020.50,1020.75,1020.50,1020.50,489,97,586.00
10/18/2004,14:27,1020.75,1021.00,1020.50,1021.00,477,108,585.00
10/18/2004,14:28,1021.00,1021.75,1021.00,1021.50,1366,444,1810.00
10/18/2004,14:29,1021.50,1021.75,1021.25,1021.50,685,121,806.00
10/18/2004,14:30,1021.75,1022.50,1021.50,1022.00,4555,2160,6715.00
10/18/2004,14:31,1022.00,1022.25,1021.75,1022.00,2263,1183,3446.00
10/18/2004,14:32,1022.00,1022.00,1021.50,1021.50,21,1019,1040.00
10/18/2004,14:33,1021.50,1021.75,1020.50,1020.75,1423,2963,4386.00
10/18/2004,14:34,1020.75,1021.00,1020.50,1021.00,379,816,1195.00
10/18/2004,14:35,1021.00,1021.25,1020.75,1021.00,1312,223,1535.00
10/18/2004,14:36,1021.00,1021.25,1020.75,1021.00,545,557,1102.00
10/18/2004,14:37,1021.00,1021.25,1021.00,1021.25,620,97,717.00
10/18/2004,14:38,1021.00,1021.25,1021.00,1021.25,124,353,477.00
10/18/2004,14:39,1021.00,1021.25,1020.75,1021.00,389,887,1276.00
10/18/2004,14:40,1021.25,1021.25,1021.00,1021.25,520,95,615.00
10/18/2004,14:41,1021.25,1021.25,1020.75,1020.75,52,373,425.00
10/18/2004,14:42,1020.75,1021.25,1020.75,1020.75,313,266,579.00
10/18/2004,14:43,1021.00,1021.00,1020.25,1020.25,83,970,1053.00
10/18/2004,14:44,1020.25,1020.50,1019.75,1020.00,417,1312,1729.00
10/18/2004,14:45,1020.25,1020.25,1019.75,1020.25,367,600,967.00
10/18/2004,14:46,1020.00,1020.25,1020.00,1020.25,65,184,249.00
10/18/2004,14:47,1020.25,1020.50,1020.00,1020.50,610,161,771.00
10/18/2004,14:48,1020.50,1020.75,1020.25,1020.50,1490,85,1575.00
10/18/2004,14:49,1020.75,1021.00,1020.50,1020.75,1139,559,1698.00
10/18/2004,14:50,1020.75,1021.00,1020.75,1020.75,47,122,169.00
10/18/2004,14:51,1021.00,1021.25,1020.75,1021.00,900,66,966.00
10/18/2004,14:52,1021.00,1021.50,1020.75,1020.75,1041,772,1813.00
10/18/2004,14:53,1021.00,1021.25,1020.75,1021.00,566,1196,1762.00
10/18/2004,14:54,1021.25,1021.25,1020.75,1021.00,502,159,661.00
10/18/2004,14:55,1021.25,1021.75,1021.00,1021.25,3338,976,4314.00
10/18/2004,14:56,1021.25,1021.50,1021.00,1021.50,304,391,695.00
10/18/2004,14:57,1021.25,1021.75,1021.00,1021.75,1393,1319,2712.00
10/18/2004,14:58,1021.75,1022.00,1021.50,1021.75,1625,1071,2696.00
10/18/2004,14:59,1021.75,1022.00,1021.50,1021.75,1077,1427,2504.00
10/18/2004,15:00,1021.75,1021.75,1021.50,1021.50,1635,822,2457.00
10/18/2004,15:01,1021.75,1021.75,1020.75,1021.25,1926,3682,5608.00
10/18/2004,15:02,1021.00,1021.50,1021.00,1021.50,1370,1350,2720.00
10/18/2004,15:03,1021.50,1022.00,1021.25,1021.75,1862,855,2717.00
10/18/2004,15:04,1021.50,1021.50,1021.25,1021.50,155,470,625.00
10/18/2004,15:05,1021.25,1021.50,1021.25,1021.50,403,788,1191.00
10/18/2004,15:06,1021.25,1021.50,1021.25,1021.50,89,76,165.00
10/18/2004,15:07,1021.25,1022.25,1020.25,1021.75,3808,3943,7751.00
10/18/2004,15:08,1021.75,1022.75,1021.50,1022.50,4351,2628,6979.00
10/18/2004,15:09,1022.50,1022.75,1021.75,1022.25,1342,1373,2715.00
10/18/2004,15:10,1022.00,1022.50,1021.75,1022.50,932,211,1143.00
10/18/2004,15:11,1022.50,1022.75,1021.75,1021.75,1074,882,1956.00
10/18/2004,15:12,1022.00,1022.00,1021.00,1021.25,841,1395,2236.00
10/18/2004,15:13,1021.25,1021.75,1021.00,1021.25,411,813,1224.00
10/18/2004,15:14,1021.25,1021.75,1021.00,1021.00,602,537,1139.00
10/18/2004,15:15,1021.25,1021.25,1020.25,1020.25,2086,2256,4342.00
10/18/2004,15:16,1020.50,1020.50,1020.25,1020.25,21,5,26.00
10/18/2004,15:31,1021.00,1021.50,1021.00,1021.50,259,189,448.00
10/18/2004,15:32,1021.25,1021.25,1020.25,1020.25,60,474,534.00
10/18/2004,15:33,1020.50,1021.25,1020.25,1021.25,335,58,393.00
10/18/2004,15:34,1021.25,1021.25,1021.00,1021.00,4,68,72.00
10/18/2004,15:35,1020.75,1021.00,1020.75,1021.00,49,51,100.00
10/18/2004,15:36,1021.00,1021.25,1021.00,1021.00,71,11,82.00
10/18/2004,15:37,1021.00,1021.00,1021.00,1021.00,0,13,13.00
10/18/2004,15:38,1021.25,1021.25,1021.25,1021.25,165,0,165.00
10/18/2004,15:39,1021.25,1021.25,1021.25,1021.25,19,0,19.00
10/18/2004,15:40,1021.25,1021.25,1021.25,1021.25,4,0,4.00
10/18/2004,15:41,1021.25,1021.25,1021.25,1021.25,25,0,25.00
10/18/2004,15:42,1021.25,1021.50,1021.25,1021.50,108,0,108.00
10/18/2004,15:43,1021.50,1021.50,1021.25,1021.25,2,5,7.00
10/18/2004,15:44,1021.25,1021.25,1021.25,1021.25,0,48,48.00
10/18/2004,15:45,1021.25,1021.50,1021.25,1021.25,3,54,57.00
10/18/2004,15:46,1021.50,1021.50,1021.50,1021.50,134,0,134.00
10/18/2004,15:47,1021.50,1022.00,1021.50,1022.00,495,0,495.00
10/18/2004,15:48,1022.00,1022.50,1022.00,1022.25,769,199,968.00
10/18/2004,15:49,1022.25,1022.50,1022.00,1022.25,107,24,131.00
10/18/2004,15:50,1022.25,1022.25,1022.25,1022.25,1,0,1.00
10/18/2004,15:51,1022.25,1022.25,1021.75,1021.75,3,96,99.00
10/18/2004,15:52,1022.00,1022.00,1021.75,1022.00,79,6,85.00
10/18/2004,15:53,1022.00,1022.00,1021.75,1021.75,84,1,85.00
10/18/2004,15:54,1022.25,1022.25,1022.00,1022.00,10,3,13.00
10/18/2004,15:55,1022.25,1022.25,1022.00,1022.25,111,3,114.00
10/18/2004,15:56,1022.25,1022.50,1022.00,1022.00,2,124,126.00
10/18/2004,15:57,1022.25,1022.25,1022.25,1022.25,5,0,5.00
10/18/2004,15:58,1022.00,1022.00,1022.00,1022.00,0,75,75.00
10/18/2004,15:59,1022.00,1022.25,1022.00,1022.00,18,10,28.00
10/18/2004,16:00,1022.00,1022.25,1022.00,1022.25,8,7,15.00
10/18/2004,17:01,1022.50,1022.50,1022.25,1022.50,330,1,331.00
10/18/2004,17:02,1022.25,1022.50,1022.25,1022.50,1,4,5.00
10/18/2004,17:03,1022.50,1022.50,1022.50,1022.50,139,0,139.00
10/18/2004,17:04,1022.50,1022.50,1022.50,1022.50,36,0,36.00
10/18/2004,17:05,1022.50,1022.50,1022.50,1022.50,21,0,21.00
10/18/2004,17:07,1022.25,1022.25,1022.25,1022.25,0,17,17.00
10/18/2004,17:08,1022.25,1022.25,1022.25,1022.25,0,86,86.00
10/18/2004,17:09,1022.25,1022.25,1022.25,1022.25,0,35,35.00
10/18/2004,17:10,1022.00,1022.00,1022.00,1022.00,0,1,1.00
10/18/2004,17:11,1022.25,1022.25,1022.25,1022.25,33,0,33.00
10/18/2004,17:12,1022.25,1022.25,1022.25,1022.25,3,0,3.00
10/18/2004,17:13,1022.00,1022.00,1022.00,1022.00,0,4,4.00
10/18/2004,17:14,1022.00,1022.25,1022.00,1022.25,80,104,184.00
10/18/2004,17:15,1022.00,1022.25,1021.75,1021.75,14,128,142.00
10/18/2004,17:16,1022.00,1022.25,1021.75,1022.00,103,20,123.00
10/18/2004,17:17,1022.00,1022.00,1021.75,1021.75,1,9,10.00
10/18/2004,17:18,1021.75,1022.00,1021.75,1021.75,15,11,26.00
10/18/2004,17:21,1021.75,1021.75,1021.50,1021.75,10,104,114.00
10/18/2004,17:23,1021.75,1021.75,1021.50,1021.75,2,2,4.00
10/18/2004,17:24,1021.50,1021.75,1021.50,1021.75,1,1,2.00
10/18/2004,17:25,1021.75,1021.75,1021.75,1021.75,2,0,2.00
10/18/2004,17:26,1021.50,1021.75,1021.50,1021.75,9,16,25.00
10/18/2004,17:27,1021.75,1021.75,1021.75,1021.75,1,0,1.00
10/18/2004,17:28,1021.50,1021.75,1021.50,1021.75,249,1,250.00
10/18/2004,17:29,1021.75,1021.75,1021.75,1021.75,1,0,1.00
10/18/2004,17:30,1021.75,1021.75,1021.75,1021.75,9,0,9.00
10/18/2004,17:32,1021.75,1022.00,1021.75,1022.00,2,0,2.00
10/18/2004,17:33,1022.00,1022.00,1022.00,1022.00,5,0,5.00
10/18/2004,17:35,1021.75,1021.75,1021.75,1021.75,0,2,2.00
10/18/2004,17:36,1022.00,1022.00,1022.00,1022.00,8,0,8.00
10/18/2004,17:38,1022.00,1022.00,1022.00,1022.00,61,0,61.00
10/18/2004,17:39,1022.00,1022.00,1022.00,1022.00,18,0,18.00
10/18/2004,17:41,1021.75,1022.00,1021.75,1022.00,1,12,13.00
10/18/2004,17:42,1022.00,1022.00,1022.00,1022.00,4,0,4.00
10/18/2004,17:43,1022.00,1022.00,1022.00,1022.00,5,0,5.00
10/18/2004,17:44,1022.00,1022.00,1022.00,1022.00,1,0,1.00
10/18/2004,17:46,1021.75,1021.75,1021.75,1021.75,0,3,3.00
10/18/2004,17:47,1021.75,1021.75,1021.75,1021.75,0,1,1.00
10/18/2004,17:48,1021.75,1021.75,1021.75,1021.75,0,1,1.00
10/18/2004,17:49,1021.75,1021.75,1021.75,1021.75,0,7,7.00
10/18/2004,17:50,1022.00,1022.00,1022.00,1022.00,55,0,55.00
10/18/2004,17:51,1022.00,1022.00,1022.00,1022.00,10,0,10.00
10/18/2004,17:52,1022.00,1022.00,1022.00,1022.00,85,0,85.00
10/18/2004,17:53,1022.25,1022.25,1022.25,1022.25,1,0,1.00
10/18/2004,17:54,1022.25,1022.25,1022.25,1022.25,89,0,89.00
10/18/2004,17:55,1022.25,1022.50,1022.25,1022.25,17,25,42.00
10/18/2004,17:56,1022.25,1022.50,1022.25,1022.50,2,5,7.00
10/18/2004,17:57,1022.25,1022.25,1022.25,1022.25,0,65,65.00
10/18/2004,17:58,1022.25,1022.25,1022.25,1022.25,0,30,30.00
10/18/2004,17:59,1022.50,1022.50,1022.50,1022.50,42,0,42.00
10/18/2004,18:00,1022.25,1022.25,1022.25,1022.25,0,1,1.00
10/18/2004,18:01,1022.25,1022.50,1022.25,1022.50,1,4,5.00
10/18/2004,18:02,1022.25,1022.25,1022.00,1022.25,2,9,11.00
10/18/2004,18:08,1022.25,1022.25,1022.25,1022.25,5,0,5.00
10/18/2004,18:09,1022.00,1022.00,1022.00,1022.00,0,14,14.00
10/18/2004,18:10,1022.00,1022.00,1022.00,1022.00,0,27,27.00
10/18/2004,18:11,1022.00,1022.00,1022.00,1022.00,0,62,62.00
10/18/2004,18:12,1022.00,1022.00,1022.00,1022.00,0,6,6.00
10/18/2004,18:13,1022.00,1022.00,1022.00,1022.00,0,2,2.00
10/18/2004,18:14,1022.00,1022.00,1022.00,1022.00,0,5,5.00
10/18/2004,18:15,1022.00,1022.25,1022.00,1022.00,70,59,129.00
10/18/2004,18:16,1022.00,1022.25,1022.00,1022.00,84,4,88.00
10/18/2004,18:17,1022.00,1022.00,1022.00,1022.00,0,2,2.00
10/18/2004,18:18,1022.00,1022.25,1022.00,1022.25,2,1,3.00
10/18/2004,18:22,1022.00,1022.25,1022.00,1022.00,2,3,5.00
10/18/2004,18:23,1022.00,1022.00,1022.00,1022.00,0,24,24.00
10/18/2004,18:24,1022.25,1022.25,1022.00,1022.00,1,7,8.00
10/18/2004,18:25,1022.00,1022.00,1021.75,1021.75,0,14,14.00
10/18/2004,18:26,1022.00,1022.25,1022.00,1022.25,56,0,56.00
10/18/2004,18:27,1022.00,1022.00,1022.00,1022.00,0,26,26.00
10/18/2004,18:30,1022.00,1022.00,1022.00,1022.00,0,9,9.00
10/18/2004,18:31,1022.25,1022.25,1022.25,1022.25,1,0,1.00
10/18/2004,18:34,1022.00,1022.00,1022.00,1022.00,0,1,1.00
10/18/2004,18:35,1022.00,1022.00,1022.00,1022.00,0,1,1.00
10/18/2004,18:36,1022.25,1022.25,1022.00,1022.00,1,1,2.00
10/18/2004,18:42,1022.00,1022.00,1022.00,1022.00,0,1,1.00
10/18/2004,18:44,1022.00,1022.00,1022.00,1022.00,0,1,1.00
10/18/2004,18:45,1022.00,1022.00,1022.00,1022.00,0,56,56.00
10/18/2004,18:46,1022.00,1022.00,1022.00,1022.00,0,2,2.00
10/18/2004,18:47,1022.00,1022.00,1022.00,1022.00,0,16,16.00
10/18/2004,18:48,1021.75,1022.00,1021.75,1021.75,1,6,7.00
10/18/2004,18:49,1021.75,1022.00,1021.75,1022.00,19,5,24.00
10/18/2004,18:51,1022.25,1022.25,1022.00,1022.00,1,6,7.00
10/18/2004,18:52,1022.00,1022.00,1022.00,1022.00,0,5,5.00
10/18/2004,18:54,1022.00,1022.00,1022.00,1022.00,0,9,9.00
10/18/2004,18:55,1022.00,1022.00,1022.00,1022.00,0,1,1.00
10/18/2004,18:56,1022.00,1022.00,1022.00,1022.00,0,6,6.00
10/18/2004,18:57,1022.00,1022.00,1022.00,1022.00,0,3,3.00
10/18/2004,18:59,1022.00,1022.00,1022.00,1022.00,0,1,1.00
10/18/2004,19:01,1022.00,1022.25,1022.00,1022.00,2,2,4.00
10/18/2004,19:02,1022.00,1022.00,1022.00,1022.00,0,13,13.00
10/18/2004,19:03,1022.00,1022.00,1022.00,1022.00,0,2,2.00
10/18/2004,19:06,1022.00,1022.25,1021.75,1022.25,7,18,25.00
10/18/2004,19:07,1022.00,1022.00,1022.00,1022.00,0,2,2.00
10/18/2004,19:08,1022.25,1022.25,1022.00,1022.00,1,10,11.00
10/18/2004,19:09,1022.00,1022.00,1022.00,1022.00,0,1,1.00
10/18/2004,19:11,1022.25,1022.25,1022.25,1022.25,1,0,1.00
10/18/2004,19:14,1022.00,1022.25,1022.00,1022.25,6,1,7.00
10/18/2004,19:16,1022.25,1022.25,1022.25,1022.25,4,0,4.00
10/18/2004,19:18,1022.25,1022.25,1022.25,1022.25,10,0,10.00
10/18/2004,19:20,1022.25,1022.25,1022.25,1022.25,6,0,6.00
10/18/2004,19:24,1022.00,1022.00,1022.00,1022.00,0,1,1.00
10/18/2004,19:25,1022.25,1022.25,1022.25,1022.25,2,0,2.00
10/18/2004,19:27,1022.00,1022.00,1022.00,1022.00,0,8,8.00
10/18/2004,19:28,1022.00,1022.00,1022.00,1022.00,0,1,1.00
10/18/2004,19:30,1022.25,1022.25,1022.00,1022.25,2,1,3.00
10/18/2004,19:36,1022.25,1022.25,1022.25,1022.25,3,0,3.00
10/18/2004,19:37,1022.25,1022.25,1022.25,1022.25,1,0,1.00
10/18/2004,19:45,1022.00,1022.00,1022.00,1022.00,0,1,1.00
10/18/2004,19:47,1022.25,1022.25,1022.25,1022.25,1,0,1.00
10/18/2004,19:48,1022.25,1022.25,1022.25,1022.25,2,0,2.00
10/18/2004,19:51,1022.25,1022.25,1022.25,1022.25,20,0,20.00
10/18/2004,19:53,1022.00,1022.25,1022.00,1022.25,10,1,11.00
10/18/2004,19:54,1022.00,1022.00,1022.00,1022.00,0,5,5.00
10/18/2004,19:55,1022.00,1022.00,1022.00,1022.00,0,1,1.00
10/18/2004,19:56,1022.00,1022.00,1022.00,1022.00,0,3,3.00
10/18/2004,19:59,1022.00,1022.00,1022.00,1022.00,0,1,1.00
10/18/2004,20:00,1022.25,1022.25,1022.25,1022.25,2,0,2.00
10/18/2004,20:01,1022.00,1022.00,1022.00,1022.00,0,6,6.00
10/18/2004,20:06,1022.25,1022.25,1022.25,1022.25,1,0,1.00
10/18/2004,20:08,1022.25,1022.25,1022.25,1022.25,1,0,1.00
10/18/2004,20:12,1022.25,1022.25,1022.25,1022.25,1,0,1.00
10/18/2004,20:13,1022.25,1022.25,1022.25,1022.25,2,0,2.00
10/18/2004,20:16,1022.25,1022.25,1022.25,1022.25,1,0,1.00
10/18/2004,20:17,1022.00,1022.00,1022.00,1022.00,0,1,1.00
10/18/2004,20:22,1022.25,1022.25,1022.25,1022.25,25,0,25.00
10/18/2004,20:24,1022.25,1022.25,1022.25,1022.25,1,0,1.00
10/18/2004,20:27,1022.25,1022.25,1022.00,1022.25,2,1,3.00
10/18/2004,20:33,1022.00,1022.00,1022.00,1022.00,0,2,2.00
10/18/2004,20:34,1022.00,1022.00,1022.00,1022.00,0,1,1.00
10/18/2004,20:35,1022.25,1022.25,1022.25,1022.25,4,0,4.00
10/18/2004,20:36,1022.25,1022.25,1022.25,1022.25,17,0,17.00
10/18/2004,20:37,1022.25,1022.25,1022.25,1022.25,1,0,1.00
10/18/2004,20:38,1022.25,1022.25,1022.25,1022.25,57,0,57.00
10/18/2004,20:40,1022.50,1022.50,1022.50,1022.50,5,0,5.00
10/18/2004,20:42,1022.50,1022.50,1022.50,1022.50,1,0,1.00
10/18/2004,20:43,1022.25,1022.25,1022.25,1022.25,0,5,5.00
10/18/2004,20:44,1022.25,1022.25,1022.25,1022.25,0,23,23.00
10/18/2004,20:47,1022.25,1022.25,1022.25,1022.25,0,30,30.00
10/18/2004,20:49,1022.25,1022.25,1022.25,1022.25,0,1,1.00
10/18/2004,20:50,1022.00,1022.00,1022.00,1022.00,0,12,12.00
10/18/2004,20:54,1022.00,1022.00,1022.00,1022.00,0,1,1.00
10/18/2004,20:56,1022.25,1022.25,1022.25,1022.25,2,0,2.00
10/18/2004,20:57,1022.00,1022.00,1022.00,1022.00,0,52,52.00
10/18/2004,20:58,1022.00,1022.00,1021.75,1021.75,0,22,22.00
10/18/2004,20:59,1021.75,1021.75,1021.75,1021.75,0,35,35.00
10/18/2004,21:00,1021.75,1021.75,1021.50,1021.50,0,28,28.00
10/18/2004,21:01,1021.75,1021.75,1021.75,1021.75,14,0,14.00
10/18/2004,21:02,1021.75,1021.75,1021.75,1021.75,9,0,9.00
10/18/2004,21:04,1021.75,1021.75,1021.75,1021.75,1,0,1.00
10/18/2004,21:06,1021.75,1021.75,1021.75,1021.75,1,0,1.00
10/18/2004,21:10,1021.75,1021.75,1021.75,1021.75,1,0,1.00
10/18/2004,21:12,1022.00,1022.00,1022.00,1022.00,1,0,1.00
10/18/2004,21:13,1021.75,1021.75,1021.75,1021.75,0,7,7.00
10/18/2004,21:16,1021.75,1021.75,1021.75,1021.75,0,11,11.00
10/18/2004,21:17,1021.75,1021.75,1021.75,1021.75,0,7,7.00
10/18/2004,21:18,1021.75,1021.75,1021.75,1021.75,0,2,2.00
10/18/2004,21:20,1021.50,1021.50,1021.50,1021.50,0,1,1.00
10/18/2004,21:24,1021.50,1021.50,1021.50,1021.50,0,1,1.00
10/18/2004,21:27,1021.75,1021.75,1021.75,1021.75,19,0,19.00
10/18/2004,21:28,1021.75,1021.75,1021.75,1021.75,5,0,5.00
10/18/2004,21:29,1021.75,1021.75,1021.75,1021.75,1,0,1.00
10/18/2004,21:31,1021.50,1021.50,1021.50,1021.50,0,1,1.00
10/18/2004,21:35,1021.50,1021.50,1021.50,1021.50,0,5,5.00
10/18/2004,21:36,1021.50,1021.50,1021.50,1021.50,0,14,14.00
10/18/2004,21:37,1021.50,1021.50,1021.50,1021.50,0,1,1.00
10/18/2004,21:38,1021.50,1021.50,1021.00,1021.00,0,124,124.00
10/18/2004,21:39,1021.00,1021.00,1021.00,1021.00,0,86,86.00
10/18/2004,21:40,1020.75,1020.75,1020.75,1020.75,0,33,33.00
10/18/2004,21:41,1020.75,1020.75,1020.75,1020.75,0,13,13.00
10/18/2004,21:42,1020.75,1020.75,1020.75,1020.75,0,1,1.00
10/18/2004,21:43,1021.00,1021.00,1021.00,1021.00,1,0,1.00
10/18/2004,21:44,1021.00,1021.00,1021.00,1021.00,2,0,2.00
10/18/2004,21:46,1021.00,1021.00,1021.00,1021.00,1,0,1.00
10/18/2004,21:47,1020.75,1021.00,1020.75,1021.00,2,6,8.00
10/18/2004,21:48,1020.75,1021.00,1020.75,1021.00,1,5,6.00
10/18/2004,21:49,1020.75,1020.75,1020.75,1020.75,0,1,1.00
10/18/2004,21:50,1021.00,1021.00,1021.00,1021.00,22,0,22.00
10/18/2004,21:51,1021.00,1021.00,1021.00,1021.00,1,0,1.00
10/18/2004,21:53,1021.00,1021.00,1021.00,1021.00,20,0,20.00
10/18/2004,21:54,1021.00,1021.00,1021.00,1021.00,5,0,5.00
10/18/2004,21:55,1020.75,1020.75,1020.75,1020.75,0,1,1.00
10/18/2004,21:56,1020.75,1020.75,1020.75,1020.75,0,32,32.00
10/18/2004,21:57,1020.75,1020.75,1020.75,1020.75,0,17,17.00
10/18/2004,21:58,1020.75,1020.75,1020.75,1020.75,0,1,1.00
10/18/2004,21:59,1021.00,1021.00,1021.00,1021.00,1,0,1.00
10/18/2004,22:00,1021.00,1021.00,1021.00,1021.00,14,0,14.00
10/18/2004,22:01,1021.00,1021.00,1021.00,1021.00,4,0,4.00
10/18/2004,22:04,1021.25,1021.25,1021.25,1021.25,3,0,3.00
10/18/2004,22:05,1021.00,1021.00,1021.00,1021.00,0,50,50.00
10/18/2004,22:07,1021.25,1021.25,1021.25,1021.25,1,0,1.00
10/18/2004,22:09,1021.00,1021.00,1021.00,1021.00,0,1,1.00
10/18/2004,22:12,1021.00,1021.00,1021.00,1021.00,0,44,44.00
10/18/2004,22:13,1021.00,1021.00,1021.00,1021.00,0,10,10.00
10/18/2004,22:14,1021.00,1021.00,1021.00,1021.00,0,14,14.00
10/18/2004,22:16,1021.00,1021.00,1021.00,1021.00,0,1,1.00
10/18/2004,22:19,1021.00,1021.00,1021.00,1021.00,0,1,1.00
10/18/2004,22:21,1021.00,1021.00,1021.00,1021.00,0,2,2.00
10/18/2004,22:25,1021.00,1021.00,1021.00,1021.00,0,1,1.00
10/18/2004,22:26,1021.25,1021.25,1021.25,1021.25,19,0,19.00
10/18/2004,22:27,1021.25,1021.25,1021.25,1021.25,3,0,3.00
10/18/2004,22:29,1021.25,1021.25,1021.25,1021.25,1,0,1.00
10/18/2004,22:30,1021.25,1021.50,1021.25,1021.25,20,5,25.00
10/18/2004,22:31,1021.00,1021.00,1021.00,1021.00,0,2,2.00
10/18/2004,22:35,1021.00,1021.00,1021.00,1021.00,0,1,1.00
10/18/2004,22:36,1021.00,1021.25,1021.00,1021.25,1,2,3.00
10/18/2004,22:37,1021.25,1021.25,1021.25,1021.25,26,0,26.00
10/18/2004,22:38,1021.25,1021.25,1021.25,1021.25,12,0,12.00
10/18/2004,22:39,1021.50,1021.50,1021.50,1021.50,1,0,1.00
10/18/2004,22:43,1021.25,1021.25,1021.25,1021.25,0,1,1.00
10/18/2004,22:44,1021.25,1021.25,1021.25,1021.25,0,1,1.00
10/18/2004,22:45,1021.25,1021.25,1021.25,1021.25,0,1,1.00
10/18/2004,22:49,1021.25,1021.50,1021.25,1021.50,1,10,11.00
10/18/2004,22:51,1021.25,1021.25,1021.25,1021.25,0,1,1.00
10/18/2004,22:52,1021.50,1021.50,1021.50,1021.50,10,0,10.00
10/18/2004,22:53,1021.50,1021.50,1021.50,1021.50,10,0,10.00
10/18/2004,22:54,1021.50,1021.50,1021.50,1021.50,10,0,10.00
10/18/2004,22:55,1021.25,1021.75,1021.25,1021.50,110,24,134.00
10/18/2004,22:56,1021.50,1021.75,1021.50,1021.75,1,4,5.00
10/18/2004,22:59,1021.50,1021.50,1021.50,1021.50,0,2,2.00
10/18/2004,23:00,1021.50,1021.50,1021.50,1021.50,0,1,1.00
10/18/2004,23:01,1021.50,1021.50,1021.50,1021.50,0,1,1.00
10/18/2004,23:02,1021.50,1021.75,1021.50,1021.75,1,1,2.00
10/18/2004,23:03,1021.50,1021.50,1021.50,1021.50,0,1,1.00
10/18/2004,23:04,1021.50,1021.50,1021.50,1021.50,0,1,1.00
10/18/2004,23:05,1021.50,1021.50,1021.50,1021.50,0,1,1.00
10/18/2004,23:09,1021.50,1021.50,1021.50,1021.50,0,1,1.00
10/18/2004,23:10,1021.25,1021.50,1021.25,1021.50,2,1,3.00
10/18/2004,23:11,1021.50,1021.50,1021.50,1021.50,1,0,1.00
10/18/2004,23:13,1021.50,1021.50,1021.50,1021.50,1,0,1.00
10/18/2004,23:15,1021.50,1021.50,1021.50,1021.50,1,0,1.00
10/18/2004,23:17,1021.50,1021.50,1021.50,1021.50,10,0,10.00
10/18/2004,23:21,1021.50,1021.50,1021.50,1021.50,3,0,3.00
10/18/2004,23:23,1021.50,1021.50,1021.50,1021.50,1,0,1.00
10/18/2004,23:25,1021.25,1021.25,1021.25,1021.25,0,1,1.00
10/18/2004,23:26,1021.25,1021.25,1021.25,1021.25,0,2,2.00
10/18/2004,23:27,1021.25,1021.25,1021.25,1021.25,0,1,1.00
10/18/2004,23:30,1021.50,1021.50,1021.50,1021.50,25,0,25.00
10/18/2004,23:31,1021.50,1021.50,1021.25,1021.25,1,53,54.00
10/18/2004,23:32,1021.00,1021.00,1021.00,1021.00,0,5,5.00
10/18/2004,23:35,1021.00,1021.00,1021.00,1021.00,0,1,1.00
10/18/2004,23:36,1021.25,1021.25,1021.25,1021.25,2,0,2.00
10/18/2004,23:40,1021.25,1021.25,1021.25,1021.25,1,0,1.00
10/18/2004,23:43,1021.25,1021.25,1021.25,1021.25,7,0,7.00
10/18/2004,23:48,1021.25,1021.25,1021.25,1021.25,15,0,15.00
10/18/2004,23:49,1021.25,1021.25,1021.25,1021.25,16,0,16.00
10/19/2004,00:00,1021.25,1021.25,1021.25,1021.25,5,0,5.00
10/19/2004,00:01,1021.25,1021.25,1021.25,1021.25,1,0,1.00
10/19/2004,00:02,1021.25,1021.25,1021.25,1021.25,1,0,1.00
10/19/2004,00:03,1021.50,1021.50,1021.50,1021.50,8,0,8.00
10/19/2004,00:06,1021.50,1021.50,1021.50,1021.50,2,0,2.00
10/19/2004,00:07,1021.25,1021.25,1021.25,1021.25,0,1,1.00
10/19/2004,00:08,1021.50,1021.50,1021.50,1021.50,37,0,37.00
10/19/2004,00:09,1021.75,1021.75,1021.75,1021.75,1,0,1.00
10/19/2004,00:12,1021.75,1021.75,1021.75,1021.75,1,0,1.00
10/19/2004,00:13,1021.50,1021.50,1021.50,1021.50,0,2,2.00
10/19/2004,00:16,1021.50,1021.50,1021.50,1021.50,0,2,2.00
10/19/2004,00:19,1021.50,1021.50,1021.50,1021.50,0,1,1.00
10/19/2004,00:22,1021.50,1021.50,1021.50,1021.50,0,1,1.00
10/19/2004,00:26,1021.50,1021.50,1021.50,1021.50,0,4,4.00
10/19/2004,00:28,1021.50,1021.50,1021.50,1021.50,0,5,5.00
10/19/2004,00:30,1021.50,1021.50,1021.50,1021.50,0,4,4.00
10/19/2004,00:31,1021.50,1021.50,1021.25,1021.25,0,2,2.00
10/19/2004,00:37,1021.25,1021.25,1021.25,1021.25,0,5,5.00
10/19/2004,00:38,1021.25,1021.25,1021.25,1021.25,0,20,20.00
10/19/2004,00:39,1021.25,1021.25,1021.25,1021.25,0,2,2.00
10/19/2004,00:41,1021.25,1021.25,1021.25,1021.25,0,5,5.00
10/19/2004,00:42,1021.25,1021.25,1021.25,1021.25,0,8,8.00
10/19/2004,00:45,1021.00,1021.00,1021.00,1021.00,0,1,1.00
10/19/2004,00:46,1021.25,1021.25,1021.25,1021.25,4,0,4.00
10/19/2004,00:47,1021.25,1021.25,1021.25,1021.25,1,0,1.00
10/19/2004,00:49,1021.25,1021.25,1021.25,1021.25,3,0,3.00
10/19/2004,00:51,1021.25,1021.25,1021.25,1021.25,1,0,1.00
10/19/2004,00:53,1021.00,1021.00,1021.00,1021.00,0,1,1.00
10/19/2004,00:54,1021.00,1021.00,1021.00,1021.00,0,3,3.00
10/19/2004,00:55,1021.25,1021.25,1021.25,1021.25,20,0,20.00
10/19/2004,00:56,1021.00,1021.00,1021.00,1021.00,0,1,1.00
10/19/2004,00:57,1021.25,1021.25,1021.25,1021.25,1,0,1.00
10/19/2004,01:00,1021.25,1021.25,1021.25,1021.25,2,0,2.00
10/19/2004,01:01,1021.25,1021.25,1021.25,1021.25,6,0,6.00
10/19/2004,01:02,1021.25,1021.25,1021.25,1021.25,3,0,3.00
10/19/2004,01:04,1021.25,1021.25,1021.25,1021.25,1,0,1.00
10/19/2004,01:05,1021.25,1021.25,1021.25,1021.25,2,0,2.00
10/19/2004,01:06,1021.25,1021.50,1021.25,1021.50,72,0,72.00
10/19/2004,01:08,1021.50,1021.50,1021.50,1021.50,3,0,3.00
10/19/2004,01:09,1021.25,1021.25,1021.25,1021.25,0,11,11.00
10/19/2004,01:14,1021.50,1021.50,1021.50,1021.50,4,0,4.00
10/19/2004,01:16,1021.50,1021.50,1021.50,1021.50,7,0,7.00
10/19/2004,01:17,1021.50,1021.50,1021.50,1021.50,31,0,31.00
10/19/2004,01:18,1021.50,1021.50,1021.50,1021.50,4,0,4.00
10/19/2004,01:19,1021.50,1021.50,1021.50,1021.50,11,0,11.00
10/19/2004,01:20,1021.50,1021.50,1021.50,1021.50,14,0,14.00
10/19/2004,01:21,1021.50,1021.50,1021.50,1021.50,5,0,5.00
10/19/2004,01:22,1021.50,1021.50,1021.50,1021.50,7,0,7.00
10/19/2004,01:23,1021.75,1021.75,1021.50,1021.50,6,3,9.00
10/19/2004,01:25,1021.75,1021.75,1021.75,1021.75,20,0,20.00
10/19/2004,01:26,1021.75,1021.75,1021.75,1021.75,1,0,1.00
10/19/2004,01:27,1021.75,1021.75,1021.75,1021.75,5,0,5.00
10/19/2004,01:28,1021.75,1021.75,1021.75,1021.75,1,0,1.00
10/19/2004,01:30,1021.75,1021.75,1021.75,1021.75,2,0,2.00
10/19/2004,01:32,1021.75,1022.25,1021.75,1022.25,92,0,92.00
10/19/2004,01:33,1022.25,1022.25,1022.00,1022.00,21,1,22.00
10/19/2004,01:34,1022.00,1022.00,1022.00,1022.00,0,17,17.00
10/19/2004,01:35,1022.25,1022.25,1022.00,1022.00,1,8,9.00
10/19/2004,01:36,1022.25,1022.50,1022.25,1022.50,229,0,229.00
10/19/2004,01:37,1022.50,1022.50,1022.50,1022.50,26,0,26.00
10/19/2004,01:39,1022.50,1022.50,1022.50,1022.50,5,0,5.00
10/19/2004,01:40,1022.50,1022.50,1022.50,1022.50,2,0,2.00
10/19/2004,01:42,1022.25,1022.25,1022.25,1022.25,0,1,1.00
10/19/2004,01:43,1022.50,1022.50,1022.50,1022.50,16,0,16.00
10/19/2004,01:44,1022.25,1022.50,1022.25,1022.50,85,1,86.00
10/19/2004,01:45,1022.50,1022.50,1022.25,1022.50,47,3,50.00
10/19/2004,01:46,1022.50,1022.50,1022.50,1022.50,7,0,7.00
10/19/2004,01:47,1022.50,1022.50,1022.50,1022.50,1,0,1.00
10/19/2004,01:50,1022.25,1022.25,1022.25,1022.25,0,1,1.00
10/19/2004,01:51,1022.50,1022.50,1022.50,1022.50,6,0,6.00
10/19/2004,01:53,1022.50,1022.50,1022.50,1022.50,80,0,80.00
10/19/2004,01:55,1022.50,1022.50,1022.50,1022.50,19,0,19.00
10/19/2004,01:56,1022.25,1022.25,1022.25,1022.25,0,1,1.00
10/19/2004,01:57,1022.50,1022.50,1022.50,1022.50,96,0,96.00
10/19/2004,01:58,1022.25,1022.25,1022.25,1022.25,0,1,1.00
10/19/2004,01:59,1022.50,1022.50,1022.50,1022.50,55,0,55.00
10/19/2004,02:00,1022.50,1022.50,1022.50,1022.50,27,0,27.00
10/19/2004,02:01,1022.50,1022.75,1022.25,1022.25,61,25,86.00
10/19/2004,02:02,1022.50,1022.75,1022.50,1022.75,284,0,284.00
10/19/2004,02:03,1022.50,1022.50,1022.50,1022.50,0,4,4.00
10/19/2004,02:04,1022.50,1022.75,1022.50,1022.75,119,1,120.00
10/19/2004,02:05,1022.75,1023.25,1022.75,1023.00,393,21,414.00
10/19/2004,02:06,1023.00,1023.25,1023.00,1023.00,4,90,94.00
10/19/2004,02:07,1023.00,1023.00,1023.00,1023.00,0,43,43.00
10/19/2004,02:08,1023.00,1023.25,1023.00,1023.00,2,64,66.00
10/19/2004,02:09,1023.25,1023.25,1023.00,1023.25,257,1,258.00
10/19/2004,02:10,1023.25,1023.25,1023.25,1023.25,49,0,49.00
10/19/2004,02:11,1023.25,1023.25,1023.25,1023.25,2,0,2.00
10/19/2004,02:12,1023.25,1023.25,1023.25,1023.25,14,0,14.00
10/19/2004,02:13,1023.00,1023.25,1023.00,1023.00,1,227,228.00
10/19/2004,02:14,1022.75,1023.00,1022.50,1022.50,2,70,72.00
10/19/2004,02:15,1022.50,1022.50,1022.50,1022.50,0,331,331.00
10/19/2004,02:16,1022.75,1022.75,1022.75,1022.75,71,0,71.00
10/19/2004,02:17,1022.75,1023.00,1022.75,1022.75,45,19,64.00
10/19/2004,02:18,1022.75,1022.75,1022.75,1022.75,0,63,63.00
10/19/2004,02:20,1022.75,1022.75,1022.75,1022.75,0,107,107.00
10/19/2004,02:21,1022.75,1022.75,1022.75,1022.75,0,61,61.00
10/19/2004,02:22,1022.75,1022.75,1022.75,1022.75,0,1,1.00
10/19/2004,02:23,1023.00,1023.00,1022.75,1023.00,42,3,45.00
10/19/2004,02:24,1023.00,1023.25,1023.00,1023.25,193,3,196.00
10/19/2004,02:25,1023.00,1023.00,1023.00,1023.00,0,46,46.00
10/19/2004,02:26,1023.00,1023.00,1023.00,1023.00,0,36,36.00
10/19/2004,02:27,1023.00,1023.00,1023.00,1023.00,0,10,10.00
10/19/2004,02:28,1023.00,1023.00,1023.00,1023.00,0,101,101.00
10/19/2004,02:29,1023.00,1023.00,1023.00,1023.00,0,50,50.00
10/19/2004,02:30,1023.25,1023.75,1023.25,1023.75,315,0,315.00
10/19/2004,02:31,1023.75,1023.75,1023.50,1023.50,38,132,170.00
10/19/2004,02:32,1023.50,1023.50,1023.25,1023.50,4,42,46.00
10/19/2004,02:33,1023.50,1023.75,1023.50,1023.50,10,89,99.00
10/19/2004,02:34,1023.25,1023.25,1023.25,1023.25,0,4,4.00
10/19/2004,02:35,1023.25,1023.25,1023.25,1023.25,0,83,83.00
10/19/2004,02:36,1023.25,1023.50,1023.25,1023.50,1,42,43.00
10/19/2004,02:37,1023.00,1023.25,1023.00,1023.25,3,2,5.00
10/19/2004,02:38,1023.25,1023.50,1023.25,1023.50,12,0,12.00
10/19/2004,02:39,1023.25,1023.25,1023.25,1023.25,0,66,66.00
10/19/2004,02:40,1023.25,1023.50,1023.25,1023.50,113,9,122.00
10/19/2004,02:41,1023.50,1023.75,1023.50,1023.75,46,0,46.00
10/19/2004,02:42,1023.75,1023.75,1023.50,1023.75,117,1,118.00
10/19/2004,02:43,1023.75,1024.00,1023.75,1024.00,113,14,127.00
10/19/2004,02:44,1023.75,1024.00,1023.75,1024.00,39,2,41.00
10/19/2004,02:45,1024.00,1024.25,1024.00,1024.25,167,0,167.00
10/19/2004,02:46,1024.25,1024.25,1024.00,1024.25,60,1,61.00
10/19/2004,02:47,1024.00,1024.00,1023.75,1024.00,5,80,85.00
10/19/2004,02:48,1023.75,1023.75,1023.75,1023.75,0,2,2.00
10/19/2004,02:49,1024.00,1024.00,1024.00,1024.00,69,0,69.00
10/19/2004,02:50,1024.00,1024.00,1024.00,1024.00,16,0,16.00
10/19/2004,02:51,1024.00,1024.00,1024.00,1024.00,52,0,52.00
10/19/2004,02:52,1024.00,1024.00,1023.75,1023.75,8,2,10.00
10/19/2004,02:53,1024.00,1024.00,1024.00,1024.00,17,0,17.00
10/19/2004,02:54,1023.75,1023.75,1023.75,1023.75,0,1,1.00
10/19/2004,02:55,1024.00,1024.25,1024.00,1024.00,43,16,59.00
10/19/2004,02:56,1024.00,1024.25,1024.00,1024.25,5,11,16.00
10/19/2004,02:57,1024.00,1024.25,1024.00,1024.25,2,7,9.00
10/19/2004,02:58,1024.00,1024.00,1024.00,1024.00,0,1,1.00
10/19/2004,02:59,1024.00,1024.00,1024.00,1024.00,0,21,21.00
10/19/2004,03:00,1024.00,1024.25,1024.00,1024.25,1,40,41.00
10/19/2004,03:01,1024.00,1024.50,1024.00,1024.25,60,10,70.00
10/19/2004,03:02,1024.25,1024.25,1024.25,1024.25,0,29,29.00
10/19/2004,03:03,1024.25,1024.25,1024.25,1024.25,0,2,2.00
10/19/2004,03:05,1024.00,1024.00,1024.00,1024.00,0,112,112.00
10/19/2004,03:06,1024.00,1024.00,1024.00,1024.00,0,42,42.00
10/19/2004,03:07,1024.00,1024.00,1023.75,1024.00,1,44,45.00
10/19/2004,03:08,1024.00,1024.00,1024.00,1024.00,12,0,12.00
10/19/2004,03:09,1024.00,1024.00,1023.75,1023.75,3,20,23.00
10/19/2004,03:10,1024.00,1024.25,1024.00,1024.00,339,45,384.00
10/19/2004,03:11,1024.00,1024.00,1024.00,1024.00,0,35,35.00
10/19/2004,03:12,1023.75,1024.00,1023.75,1023.75,15,73,88.00
10/19/2004,03:13,1024.00,1024.25,1024.00,1024.00,112,1,113.00
10/19/2004,03:14,1024.00,1024.25,1024.00,1024.00,63,46,109.00
10/19/2004,03:15,1024.00,1024.25,1024.00,1024.25,68,12,80.00
10/19/2004,03:16,1024.25,1024.25,1024.00,1024.00,6,101,107.00
10/19/2004,03:17,1024.00,1024.00,1024.00,1024.00,0,92,92.00
10/19/2004,03:18,1024.25,1024.25,1024.25,1024.25,1,0,1.00
10/19/2004,03:19,1024.00,1024.00,1024.00,1024.00,0,17,17.00
10/19/2004,03:20,1024.00,1024.00,1024.00,1024.00,0,42,42.00
10/19/2004,03:21,1023.75,1023.75,1023.75,1023.75,0,1,1.00
10/19/2004,03:22,1024.00,1024.00,1024.00,1024.00,19,0,19.00
10/19/2004,03:23,1023.75,1024.00,1023.75,1024.00,13,2,15.00
10/19/2004,03:25,1024.00,1024.00,1024.00,1024.00,159,0,159.00
10/19/2004,03:26,1024.00,1024.25,1024.00,1024.00,2,2,4.00
10/19/2004,03:27,1024.00,1024.00,1024.00,1024.00,0,16,16.00
10/19/2004,03:28,1024.25,1024.25,1024.25,1024.25,2,0,2.00
10/19/2004,03:29,1024.25,1024.25,1024.25,1024.25,4,0,4.00
10/19/2004,03:30,1024.25,1024.25,1024.25,1024.25,16,0,16.00
10/19/2004,03:31,1024.00,1024.00,1024.00,1024.00,0,55,55.00
10/19/2004,03:32,1024.00,1024.00,1024.00,1024.00,0,3,3.00
10/19/2004,03:33,1024.25,1024.25,1024.00,1024.25,35,2,37.00
10/19/2004,03:34,1024.25,1024.25,1024.25,1024.25,138,0,138.00
10/19/2004,03:35,1024.25,1024.25,1024.25,1024.25,1,0,1.00
10/19/2004,03:36,1024.25,1024.50,1024.25,1024.50,37,13,50.00
10/19/2004,03:37,1024.50,1024.50,1024.50,1024.50,4,0,4.00
10/19/2004,03:38,1024.25,1024.50,1024.25,1024.25,1,17,18.00
10/19/2004,03:39,1024.25,1024.25,1024.25,1024.25,0,20,20.00
10/19/2004,03:40,1024.25,1024.50,1024.25,1024.50,3,7,10.00
10/19/2004,03:41,1024.50,1024.50,1024.50,1024.50,20,0,20.00
10/19/2004,03:42,1024.25,1024.50,1024.25,1024.25,2,3,5.00
10/19/2004,03:43,1024.50,1024.50,1024.25,1024.50,11,5,16.00
10/19/2004,03:44,1024.50,1024.50,1024.25,1024.25,7,1,8.00
10/19/2004,03:45,1024.25,1024.25,1024.25,1024.25,0,1,1.00
10/19/2004,03:46,1024.50,1024.50,1024.25,1024.25,3,9,12.00
10/19/2004,03:47,1024.50,1024.50,1024.50,1024.50,14,0,14.00
10/19/2004,03:48,1024.50,1024.50,1024.50,1024.50,742,0,742.00
10/19/2004,03:49,1024.50,1024.75,1024.50,1024.75,67,0,67.00
10/19/2004,03:50,1024.50,1024.50,1024.50,1024.50,0,85,85.00
10/19/2004,03:51,1024.50,1024.50,1024.50,1024.50,0,6,6.00
10/19/2004,03:53,1024.25,1024.50,1024.25,1024.50,3,1,4.00
10/19/2004,03:54,1024.25,1024.50,1024.25,1024.50,10,1,11.00
10/19/2004,03:55,1024.50,1024.50,1024.50,1024.50,10,0,10.00
10/19/2004,03:57,1024.50,1024.50,1024.50,1024.50,3,0,3.00
10/19/2004,03:58,1024.50,1024.50,1024.25,1024.25,17,3,20.00
10/19/2004,03:59,1024.25,1024.25,1024.25,1024.25,0,1,1.00
10/19/2004,04:00,1024.25,1024.50,1024.25,1024.25,1,36,37.00
10/19/2004,04:01,1024.25,1024.50,1024.25,1024.50,6,2,8.00
10/19/2004,04:02,1024.50,1024.50,1024.25,1024.25,8,5,13.00
10/19/2004,04:03,1024.50,1024.50,1024.50,1024.50,20,0,20.00
10/19/2004,04:04,1024.50,1024.75,1024.50,1024.75,55,0,55.00
10/19/2004,04:05,1024.75,1025.00,1024.75,1025.00,284,7,291.00
10/19/2004,04:06,1024.75,1025.25,1024.75,1025.00,144,62,206.00
10/19/2004,04:07,1025.00,1025.25,1025.00,1025.00,10,53,63.00
10/19/2004,04:08,1024.75,1025.00,1024.50,1024.75,2,62,64.00
10/19/2004,04:09,1024.75,1024.75,1024.75,1024.75,0,44,44.00
10/19/2004,04:10,1025.00,1025.00,1025.00,1025.00,87,0,87.00
10/19/2004,04:11,1025.00,1025.00,1025.00,1025.00,7,0,7.00
10/19/2004,04:12,1025.25,1025.25,1025.25,1025.25,1,0,1.00
10/19/2004,04:13,1025.00,1025.00,1025.00,1025.00,0,70,70.00
10/19/2004,04:14,1025.00,1025.25,1024.75,1025.00,8,12,20.00
10/19/2004,04:15,1025.00,1025.00,1025.00,1025.00,39,0,39.00
10/19/2004,04:16,1025.25,1025.25,1025.00,1025.00,1,97,98.00
10/19/2004,04:17,1025.00,1025.00,1024.75,1024.75,0,43,43.00
10/19/2004,04:18,1024.75,1025.00,1024.75,1025.00,50,1,51.00
10/19/2004,04:19,1024.75,1025.25,1024.75,1025.25,1,1,2.00
10/19/2004,04:20,1025.25,1025.25,1025.00,1025.25,52,2,54.00
10/19/2004,04:21,1025.25,1025.25,1025.00,1025.00,30,3,33.00
10/19/2004,04:22,1025.00,1025.00,1025.00,1025.00,0,13,13.00
10/19/2004,04:23,1025.00,1025.00,1025.00,1025.00,0,70,70.00
10/19/2004,04:24,1025.00,1025.25,1025.00,1025.25,6,8,14.00
10/19/2004,04:25,1025.25,1025.25,1025.00,1025.00,5,5,10.00
10/19/2004,04:26,1025.00,1025.50,1025.00,1025.25,168,11,179.00
10/19/2004,04:27,1025.25,1025.50,1025.25,1025.25,1,24,25.00
10/19/2004,04:28,1025.25,1025.25,1025.25,1025.25,0,1,1.00
10/19/2004,04:30,1025.25,1025.25,1025.25,1025.25,0,11,11.00
10/19/2004,04:31,1025.50,1025.75,1025.50,1025.50,168,2,170.00
10/19/2004,04:32,1025.50,1025.75,1025.50,1025.50,32,76,108.00
10/19/2004,04:33,1025.50,1025.75,1025.50,1025.50,1,14,15.00
10/19/2004,04:34,1025.75,1025.75,1025.50,1025.50,3,112,115.00
10/19/2004,04:35,1025.50,1025.50,1025.50,1025.50,0,1,1.00
10/19/2004,04:36,1025.25,1025.25,1025.25,1025.25,0,2,2.00
10/19/2004,04:37,1025.50,1025.50,1025.25,1025.25,150,30,180.00
10/19/2004,04:38,1025.25,1025.25,1025.00,1025.25,102,98,200.00
10/19/2004,04:39,1025.00,1025.00,1025.00,1025.00,0,54,54.00
10/19/2004,04:40,1025.00,1025.00,1025.00,1025.00,0,52,52.00
10/19/2004,04:41,1025.00,1025.00,1024.75,1025.00,45,18,63.00
10/19/2004,04:42,1025.00,1025.25,1025.00,1025.25,25,0,25.00
10/19/2004,04:43,1025.00,1025.25,1025.00,1025.25,56,10,66.00
10/19/2004,04:44,1025.00,1025.00,1025.00,1025.00,0,7,7.00
10/19/2004,04:45,1025.00,1025.00,1025.00,1025.00,0,3,3.00
10/19/2004,04:46,1025.25,1025.25,1025.25,1025.25,56,0,56.00
10/19/2004,04:47,1025.50,1025.50,1025.50,1025.50,115,0,115.00
10/19/2004,04:48,1025.75,1025.75,1025.50,1025.50,1,144,145.00
10/19/2004,04:49,1025.50,1025.50,1025.50,1025.50,0,60,60.00
10/19/2004,04:50,1025.50,1025.75,1025.50,1025.50,1,200,201.00
10/19/2004,04:51,1025.25,1025.25,1025.25,1025.25,0,11,11.00
10/19/2004,04:52,1025.25,1025.25,1025.25,1025.25,0,65,65.00
10/19/2004,04:53,1025.00,1025.00,1025.00,1025.00,0,107,107.00
10/19/2004,04:54,1025.25,1025.25,1025.00,1025.00,1,4,5.00
10/19/2004,04:55,1025.00,1025.25,1025.00,1025.00,11,32,43.00
10/19/2004,04:56,1025.00,1025.25,1025.00,1025.25,5,9,14.00
10/19/2004,04:57,1025.00,1025.00,1024.75,1024.75,0,3,3.00
10/19/2004,04:58,1024.75,1024.75,1024.75,1024.75,0,15,15.00
10/19/2004,04:59,1025.00,1025.00,1024.50,1024.50,1,77,78.00
10/19/2004,05:00,1024.50,1024.75,1024.50,1024.50,7,4,11.00
10/19/2004,05:01,1024.50,1024.75,1024.50,1024.75,57,6,63.00
10/19/2004,05:02,1024.75,1024.75,1024.75,1024.75,109,0,109.00
10/19/2004,05:03,1024.75,1025.00,1024.75,1025.00,148,65,213.00
10/19/2004,05:04,1025.00,1025.00,1025.00,1025.00,17,0,17.00
10/19/2004,05:05,1025.00,1025.00,1025.00,1025.00,13,0,13.00
10/19/2004,05:06,1024.75,1025.00,1024.75,1024.75,1,37,38.00
10/19/2004,05:07,1024.75,1024.75,1024.50,1024.75,7,35,42.00
10/19/2004,05:09,1024.75,1024.75,1024.75,1024.75,25,0,25.00
10/19/2004,05:10,1024.50,1024.50,1024.25,1024.50,8,26,34.00
10/19/2004,05:11,1024.50,1024.50,1024.50,1024.50,20,0,20.00
10/19/2004,05:12,1024.50,1024.50,1024.25,1024.25,5,2,7.00
10/19/2004,05:13,1024.25,1024.50,1024.25,1024.50,3,5,8.00
10/19/2004,05:14,1024.50,1024.75,1024.50,1024.50,39,4,43.00
10/19/2004,05:15,1024.50,1024.50,1024.50,1024.50,0,5,5.00
10/19/2004,05:16,1024.75,1024.75,1024.50,1024.50,3,22,25.00
10/19/2004,05:17,1024.50,1024.50,1024.50,1024.50,0,8,8.00
10/19/2004,05:18,1024.50,1024.50,1024.50,1024.50,0,1,1.00
10/19/2004,05:19,1024.50,1024.50,1024.50,1024.50,0,2,2.00
10/19/2004,05:21,1024.75,1024.75,1024.75,1024.75,121,0,121.00
10/19/2004,05:22,1024.75,1024.75,1024.75,1024.75,25,0,25.00
10/19/2004,05:23,1024.75,1024.75,1024.50,1024.75,104,9,113.00
10/19/2004,05:24,1024.75,1024.75,1024.50,1024.75,71,1,72.00
10/19/2004,05:25,1024.75,1024.75,1024.75,1024.75,28,0,28.00
10/19/2004,05:26,1025.00,1025.00,1025.00,1025.00,18,0,18.00
10/19/2004,05:28,1025.00,1025.00,1025.00,1025.00,12,0,12.00
10/19/2004,05:29,1025.00,1025.00,1024.75,1024.75,60,8,68.00
10/19/2004,05:30,1024.75,1025.00,1024.75,1024.75,1,9,10.00
10/19/2004,05:31,1024.75,1024.75,1024.75,1024.75,0,16,16.00
10/19/2004,05:32,1024.75,1024.75,1024.75,1024.75,0,1,1.00
10/19/2004,05:33,1024.75,1024.75,1024.75,1024.75,0,22,22.00
10/19/2004,05:34,1024.75,1025.00,1024.75,1025.00,14,3,17.00
10/19/2004,05:35,1024.75,1024.75,1024.75,1024.75,0,1,1.00
10/19/2004,05:36,1024.75,1024.75,1024.75,1024.75,0,1,1.00
10/19/2004,05:37,1025.00,1025.00,1025.00,1025.00,33,0,33.00
10/19/2004,05:38,1025.00,1025.00,1025.00,1025.00,10,0,10.00
10/19/2004,05:39,1025.00,1025.00,1024.75,1025.00,3,5,8.00
10/19/2004,05:40,1025.00,1025.00,1025.00,1025.00,1,0,1.00
10/19/2004,05:42,1024.75,1025.00,1024.75,1025.00,1,1,2.00
10/19/2004,05:43,1025.00,1025.00,1025.00,1025.00,55,0,55.00
10/19/2004,05:45,1025.00,1025.00,1024.75,1024.75,10,2,12.00
10/19/2004,05:46,1024.75,1025.00,1024.75,1025.00,5,80,85.00
10/19/2004,05:47,1025.00,1025.00,1024.75,1024.75,16,1,17.00
10/19/2004,05:48,1024.75,1024.75,1024.75,1024.75,0,1,1.00
10/19/2004,05:50,1024.75,1024.75,1024.50,1024.50,0,55,55.00
10/19/2004,05:51,1024.75,1024.75,1024.50,1024.50,10,3,13.00
10/19/2004,05:52,1024.50,1024.50,1024.50,1024.50,0,82,82.00
10/19/2004,05:53,1024.50,1024.75,1024.50,1024.50,1,67,68.00
10/19/2004,05:54,1024.50,1024.50,1024.50,1024.50,0,1,1.00
10/19/2004,05:56,1024.50,1024.75,1024.50,1024.75,3,103,106.00
10/19/2004,05:57,1024.50,1024.50,1024.25,1024.25,2,98,100.00
10/19/2004,05:58,1024.25,1024.25,1024.25,1024.25,0,21,21.00
10/19/2004,05:59,1024.25,1024.25,1024.25,1024.25,0,4,4.00
10/19/2004,06:00,1024.50,1024.50,1024.50,1024.50,22,0,22.00
10/19/2004,06:01,1024.25,1025.25,1024.25,1025.00,240,59,299.00
10/19/2004,06:02,1025.00,1025.25,1025.00,1025.25,30,0,30.00
10/19/2004,06:03,1025.00,1025.00,1024.75,1024.75,0,123,123.00
10/19/2004,06:04,1024.75,1024.75,1024.75,1024.75,0,2,2.00
10/19/2004,06:05,1024.75,1025.00,1024.75,1024.75,3,33,36.00
10/19/2004,06:06,1024.75,1024.75,1024.75,1024.75,0,1,1.00
10/19/2004,06:07,1025.00,1025.00,1025.00,1025.00,55,0,55.00
10/19/2004,06:08,1025.00,1025.25,1025.00,1025.25,7,0,7.00
10/19/2004,06:09,1025.00,1025.00,1024.75,1025.00,20,47,67.00
10/19/2004,06:10,1024.75,1025.00,1024.75,1025.00,52,7,59.00
10/19/2004,06:11,1025.25,1025.25,1025.00,1025.00,2,54,56.00
10/19/2004,06:12,1025.00,1025.00,1024.75,1024.75,0,53,53.00
10/19/2004,06:14,1024.75,1024.75,1024.75,1024.75,0,25,25.00
10/19/2004,06:15,1024.75,1024.75,1024.50,1024.50,1,41,42.00
10/19/2004,06:16,1024.50,1024.50,1024.50,1024.50,0,30,30.00
10/19/2004,06:17,1024.50,1024.50,1024.25,1024.50,14,206,220.00
10/19/2004,06:18,1024.25,1024.25,1024.00,1024.25,1,112,113.00
10/19/2004,06:19,1024.25,1024.50,1024.25,1024.25,81,21,102.00
10/19/2004,06:20,1024.25,1024.50,1024.00,1024.50,46,16,62.00
10/19/2004,06:21,1024.25,1024.25,1024.25,1024.25,0,49,49.00
10/19/2004,06:22,1024.50,1024.75,1024.50,1024.50,195,58,253.00
10/19/2004,06:23,1024.50,1024.50,1024.50,1024.50,0,127,127.00
10/19/2004,06:24,1024.50,1024.50,1024.50,1024.50,0,17,17.00
10/19/2004,06:25,1024.50,1024.50,1024.50,1024.50,0,2,2.00
10/19/2004,06:26,1024.75,1024.75,1024.75,1024.75,123,0,123.00
10/19/2004,06:27,1024.75,1024.75,1024.75,1024.75,9,0,9.00
10/19/2004,06:28,1024.50,1025.00,1024.50,1025.00,24,1,25.00
10/19/2004,06:29,1025.00,1025.00,1024.75,1025.00,114,19,133.00
10/19/2004,06:30,1025.00,1025.00,1025.00,1025.00,72,0,72.00
10/19/2004,06:31,1024.75,1025.00,1024.75,1025.00,2,1,3.00
10/19/2004,06:32,1024.75,1025.00,1024.75,1025.00,151,2,153.00
10/19/2004,06:33,1025.00,1025.25,1025.00,1025.25,258,8,266.00
10/19/2004,06:34,1025.00,1025.25,1025.00,1025.25,31,26,57.00
10/19/2004,06:35,1025.00,1025.00,1025.00,1025.00,0,2,2.00
10/19/2004,06:36,1025.00,1025.50,1025.00,1025.50,271,1,272.00
10/19/2004,06:37,1025.50,1025.50,1025.25,1025.25,2,61,63.00
10/19/2004,06:38,1025.25,1025.50,1025.25,1025.25,6,4,10.00
10/19/2004,06:39,1025.25,1025.50,1025.00,1025.25,3,65,68.00
10/19/2004,06:40,1025.25,1025.25,1025.00,1025.25,62,1,63.00
10/19/2004,06:41,1025.00,1025.25,1025.00,1025.00,38,6,44.00
10/19/2004,06:42,1025.25,1025.50,1025.25,1025.50,10,0,10.00
10/19/2004,06:43,1025.25,1025.50,1025.25,1025.50,48,22,70.00
10/19/2004,06:44,1025.25,1025.50,1025.00,1025.25,17,96,113.00
10/19/2004,06:45,1025.25,1025.75,1025.25,1025.50,413,47,460.00
10/19/2004,06:46,1025.50,1025.50,1025.25,1025.25,0,25,25.00
10/19/2004,06:47,1025.50,1025.50,1025.25,1025.25,1,37,38.00
10/19/2004,06:48,1025.00,1025.25,1025.00,1025.00,2,11,13.00
10/19/2004,06:49,1025.00,1025.00,1024.75,1024.75,36,142,178.00
10/19/2004,06:50,1025.00,1025.25,1025.00,1025.25,26,0,26.00
10/19/2004,06:51,1025.00,1025.50,1025.00,1025.50,205,2,207.00
10/19/2004,06:52,1025.25,1025.50,1025.00,1025.50,12,109,121.00
10/19/2004,06:53,1025.25,1025.50,1025.25,1025.50,23,6,29.00
10/19/2004,06:54,1025.50,1025.50,1025.25,1025.50,170,2,172.00
10/19/2004,06:55,1025.25,1025.75,1025.25,1025.50,21,123,144.00
10/19/2004,06:56,1025.50,1025.50,1025.50,1025.50,17,0,17.00
10/19/2004,06:57,1025.50,1025.75,1025.50,1025.50,48,3,51.00
10/19/2004,06:58,1025.50,1025.50,1025.50,1025.50,0,26,26.00
10/19/2004,06:59,1025.50,1025.50,1025.50,1025.50,0,38,38.00
10/19/2004,07:00,1025.50,1025.50,1025.50,1025.50,0,54,54.00
10/19/2004,07:01,1025.75,1025.75,1025.50,1025.75,132,9,141.00
10/19/2004,07:02,1025.50,1025.75,1025.50,1025.50,31,46,77.00
10/19/2004,07:03,1025.50,1025.50,1025.50,1025.50,0,213,213.00
10/19/2004,07:04,1025.25,1025.50,1025.25,1025.50,19,42,61.00
10/19/2004,07:05,1025.25,1025.75,1025.25,1025.50,155,11,166.00
10/19/2004,07:06,1025.50,1025.50,1025.50,1025.50,0,35,35.00
10/19/2004,07:07,1025.25,1025.25,1025.25,1025.25,0,9,9.00
10/19/2004,07:08,1025.50,1025.50,1025.50,1025.50,7,0,7.00
10/19/2004,07:09,1025.50,1025.50,1025.25,1025.25,2,1,3.00
10/19/2004,07:10,1025.50,1025.50,1025.25,1025.50,11,6,17.00
10/19/2004,07:11,1025.25,1025.75,1025.25,1025.75,121,38,159.00
10/19/2004,07:12,1025.75,1025.75,1025.50,1025.50,4,61,65.00
10/19/2004,07:13,1025.50,1025.50,1025.50,1025.50,0,12,12.00
10/19/2004,07:14,1025.50,1025.50,1025.50,1025.50,0,25,25.00
10/19/2004,07:15,1025.50,1025.50,1025.25,1025.25,0,104,104.00
10/19/2004,07:16,1025.50,1025.50,1025.25,1025.25,60,1,61.00
10/19/2004,07:17,1025.50,1025.50,1025.25,1025.25,44,1,45.00
10/19/2004,07:18,1025.50,1025.50,1025.25,1025.25,12,21,33.00
10/19/2004,07:19,1025.25,1025.50,1025.25,1025.50,3,4,7.00
10/19/2004,07:20,1025.25,1025.50,1025.25,1025.25,3,236,239.00
10/19/2004,07:21,1025.25,1025.25,1025.00,1025.25,2,55,57.00
10/19/2004,07:22,1025.25,1025.25,1024.75,1025.00,125,296,421.00
10/19/2004,07:23,1025.25,1025.25,1025.00,1025.00,96,18,114.00
10/19/2004,07:24,1025.25,1025.25,1025.00,1025.25,9,10,19.00
10/19/2004,07:25,1025.25,1025.25,1025.25,1025.25,7,0,7.00
10/19/2004,07:26,1025.00,1025.25,1025.00,1025.00,1,16,17.00
10/19/2004,07:27,1025.00,1025.25,1025.00,1025.25,15,72,87.00
10/19/2004,07:28,1025.25,1025.25,1025.00,1025.25,158,4,162.00
10/19/2004,07:29,1025.50,1025.50,1025.25,1025.25,5,84,89.00
10/19/2004,07:30,1025.25,1025.50,1025.00,1025.00,86,184,270.00
10/19/2004,07:31,1025.00,1025.50,1024.75,1025.25,370,470,840.00
10/19/2004,07:32,1025.25,1025.25,1024.25,1024.50,437,733,1170.00
10/19/2004,07:33,1024.50,1025.00,1024.25,1025.00,745,103,848.00
10/19/2004,07:34,1025.00,1025.00,1024.50,1024.75,131,442,573.00
10/19/2004,07:35,1024.50,1025.00,1024.50,1025.00,273,3,276.00
10/19/2004,07:36,1025.00,1025.25,1025.00,1025.00,140,170,310.00
10/19/2004,07:37,1025.00,1025.25,1025.00,1025.00,2,117,119.00
10/19/2004,07:38,1025.00,1025.00,1024.50,1024.75,62,280,342.00
10/19/2004,07:39,1024.50,1024.50,1024.50,1024.50,0,483,483.00
10/19/2004,07:40,1024.50,1024.75,1024.25,1024.25,72,357,429.00
10/19/2004,07:41,1024.50,1024.50,1024.00,1024.25,75,208,283.00
10/19/2004,07:42,1024.25,1024.50,1024.00,1024.25,106,404,510.00
10/19/2004,07:43,1024.25,1024.25,1024.00,1024.00,0,119,119.00
10/19/2004,07:44,1024.25,1024.50,1024.00,1024.50,132,1,133.00
10/19/2004,07:45,1024.25,1024.75,1024.25,1024.50,176,91,267.00
10/19/2004,07:46,1024.50,1024.50,1024.50,1024.50,28,0,28.00
10/19/2004,07:47,1024.50,1024.50,1024.50,1024.50,2,0,2.00
10/19/2004,07:48,1024.50,1024.50,1024.25,1024.25,5,170,175.00
10/19/2004,07:49,1024.25,1024.50,1024.25,1024.25,1,78,79.00
10/19/2004,07:50,1024.25,1024.25,1024.25,1024.25,0,21,21.00
10/19/2004,07:51,1024.25,1024.25,1024.25,1024.25,0,16,16.00
10/19/2004,07:52,1024.25,1024.25,1024.25,1024.25,0,12,12.00
10/19/2004,07:53,1024.50,1024.50,1024.25,1024.25,2,8,10.00
10/19/2004,07:54,1024.50,1024.50,1024.50,1024.50,262,0,262.00
10/19/2004,07:55,1024.50,1024.50,1024.25,1024.25,11,151,162.00
10/19/2004,07:56,1024.00,1024.25,1024.00,1024.25,44,6,50.00
10/19/2004,07:57,1024.25,1024.25,1024.25,1024.25,14,0,14.00
10/19/2004,07:58,1024.25,1024.25,1024.00,1024.00,7,125,132.00
10/19/2004,07:59,1024.00,1024.25,1024.00,1024.00,33,42,75.00
10/19/2004,08:00,1024.25,1024.25,1024.00,1024.25,15,3,18.00
10/19/2004,08:01,1024.25,1024.25,1024.25,1024.25,244,0,244.00
10/19/2004,08:02,1024.25,1024.50,1024.00,1024.25,212,45,257.00
10/19/2004,08:03,1024.00,1024.25,1024.00,1024.25,24,2,26.00
10/19/2004,08:04,1024.00,1024.25,1024.00,1024.25,179,5,184.00
10/19/2004,08:05,1024.25,1024.50,1024.25,1024.50,65,31,96.00
10/19/2004,08:06,1024.50,1024.50,1024.25,1024.25,12,20,32.00
10/19/2004,08:07,1024.25,1024.75,1024.25,1024.50,273,92,365.00
10/19/2004,08:08,1024.50,1024.50,1024.25,1024.50,7,13,20.00
10/19/2004,08:09,1024.50,1024.50,1024.25,1024.25,1,13,14.00
10/19/2004,08:10,1024.25,1024.50,1024.25,1024.50,24,13,37.00
10/19/2004,08:11,1024.50,1024.75,1024.25,1024.50,66,159,225.00
10/19/2004,08:12,1024.50,1024.50,1024.50,1024.50,0,66,66.00
10/19/2004,08:13,1024.50,1024.75,1024.50,1024.75,24,64,88.00
10/19/2004,08:14,1024.75,1024.75,1024.50,1024.50,4,74,78.00
10/19/2004,08:15,1024.25,1024.50,1024.25,1024.50,12,24,36.00
10/19/2004,08:16,1024.50,1024.50,1024.25,1024.50,45,1,46.00
10/19/2004,08:17,1024.50,1024.50,1024.50,1024.50,43,0,43.00
10/19/2004,08:18,1024.50,1024.50,1024.25,1024.50,10,1,11.00
10/19/2004,08:19,1024.25,1024.50,1024.25,1024.50,6,167,173.00
10/19/2004,08:20,1024.50,1024.50,1024.00,1024.25,13,139,152.00
10/19/2004,08:21,1024.00,1024.25,1024.00,1024.25,26,33,59.00
10/19/2004,08:22,1024.25,1024.25,1024.00,1024.25,10,7,17.00
10/19/2004,08:23,1024.00,1024.50,1024.00,1024.50,140,16,156.00
10/19/2004,08:24,1024.25,1024.50,1024.25,1024.50,30,31,61.00
10/19/2004,08:25,1024.50,1024.50,1024.25,1024.50,14,10,24.00
10/19/2004,08:26,1024.25,1024.50,1024.25,1024.25,5,6,11.00
10/19/2004,08:27,1024.25,1024.25,1024.00,1024.00,0,453,453.00
10/19/2004,08:28,1024.00,1024.25,1024.00,1024.25,293,143,436.00
10/19/2004,08:29,1024.25,1024.50,1024.00,1024.50,120,398,518.00
10/19/2004,08:30,1024.25,1024.50,1023.75,1023.75,435,1084,1519.00
10/19/2004,08:31,1024.00,1024.00,1023.00,1023.50,1533,2710,4243.00
10/19/2004,08:32,1023.25,1023.75,1023.00,1023.25,1134,1649,2783.00
10/19/2004,08:33,1023.25,1023.50,1023.00,1023.50,1116,139,1255.00
10/19/2004,08:34,1023.50,1024.00,1023.25,1023.50,1768,825,2593.00
10/19/2004,08:35,1023.75,1023.75,1023.25,1023.25,432,1370,1802.00
10/19/2004,08:36,1023.50,1023.50,1023.00,1023.50,844,1167,2011.00
10/19/2004,08:37,1023.50,1023.75,1022.75,1022.75,1489,2220,3709.00
10/19/2004,08:38,1022.75,1023.25,1022.50,1022.75,2969,1337,4306.00
10/19/2004,08:39,1022.75,1023.00,1022.50,1023.00,2133,662,2795.00
10/19/2004,08:40,1022.75,1023.75,1022.75,1023.50,2706,1197,3903.00
10/19/2004,08:41,1023.50,1023.75,1023.25,1023.75,414,1515,1929.00
10/19/2004,08:42,1023.50,1024.00,1023.50,1023.75,1121,202,1323.00
10/19/2004,08:43,1023.75,1024.25,1023.75,1024.25,1323,556,1879.00
10/19/2004,08:44,1024.25,1024.50,1024.00,1024.25,2043,2225,4268.00
10/19/2004,08:45,1024.25,1024.25,1023.50,1023.50,606,1534,2140.00
10/19/2004,08:46,1023.75,1023.75,1023.50,1023.75,1567,352,1919.00
10/19/2004,08:47,1023.75,1024.25,1023.50,1024.00,2596,320,2916.00
10/19/2004,08:48,1023.75,1024.50,1023.75,1024.50,2358,819,3177.00
10/19/2004,08:49,1024.50,1024.75,1024.50,1024.75,1239,348,1587.00
10/19/2004,08:50,1024.75,1024.75,1024.00,1024.50,1185,1697,2882.00
10/19/2004,08:51,1024.50,1024.75,1024.00,1024.25,197,1444,1641.00
10/19/2004,08:52,1024.25,1024.50,1023.50,1023.75,1099,1573,2672.00
10/19/2004,08:53,1023.75,1024.25,1023.75,1024.00,2043,462,2505.00
10/19/2004,08:54,1024.00,1024.25,1023.75,1023.75,254,886,1140.00
10/19/2004,08:55,1023.75,1024.25,1023.25,1024.00,2912,1483,4395.00
10/19/2004,08:56,1024.00,1024.50,1024.00,1024.25,1109,1227,2336.00
10/19/2004,08:57,1024.00,1024.25,1023.25,1023.25,262,1703,1965.00
10/19/2004,08:58,1023.25,1023.75,1023.25,1023.50,1090,275,1365.00
10/19/2004,08:59,1023.75,1023.75,1022.75,1022.75,820,3696,4516.00
10/19/2004,09:00,1022.50,1023.25,1022.50,1022.75,1376,997,2373.00
10/19/2004,09:01,1022.75,1023.50,1022.75,1022.75,833,2044,2877.00
10/19/2004,09:02,1022.75,1024.00,1022.75,1024.00,4015,1666,5681.00
10/19/2004,09:03,1023.75,1025.00,1023.50,1024.75,3905,1697,5602.00
10/19/2004,09:04,1024.75,1024.75,1024.25,1024.75,1389,627,2016.00
10/19/2004,09:05,1024.75,1025.50,1024.75,1025.25,4280,1002,5282.00
10/19/2004,09:06,1025.50,1025.75,1025.25,1025.50,1195,1894,3089.00
10/19/2004,09:07,1025.75,1026.00,1025.50,1025.50,2339,1157,3496.00
10/19/2004,09:08,1025.50,1025.75,1025.25,1025.50,253,2010,2263.00
10/19/2004,09:09,1025.25,1025.50,1025.25,1025.25,164,251,415.00
10/19/2004,09:10,1025.50,1025.75,1025.00,1025.00,972,1223,2195.00
10/19/2004,09:11,1025.25,1025.25,1024.75,1025.25,3041,1246,4287.00
10/19/2004,09:12,1025.25,1025.50,1024.75,1025.00,725,986,1711.00
10/19/2004,09:13,1025.00,1025.25,1024.50,1024.75,1751,2039,3790.00
10/19/2004,09:14,1024.75,1025.75,1024.75,1025.50,3944,588,4532.00
10/19/2004,09:15,1025.50,1025.50,1025.00,1025.25,903,299,1202.00
10/19/2004,09:16,1025.25,1025.50,1024.75,1025.25,364,577,941.00
10/19/2004,09:17,1025.25,1025.75,1025.25,1025.75,1437,970,2407.00
10/19/2004,09:18,1025.50,1026.00,1025.25,1025.25,1336,1515,2851.00
10/19/2004,09:19,1025.25,1025.50,1025.00,1025.25,939,852,1791.00
10/19/2004,09:20,1025.50,1025.50,1024.00,1024.00,1329,4422,5751.00
10/19/2004,09:21,1024.00,1024.25,1022.75,1023.00,1281,4093,5374.00
10/19/2004,09:22,1023.25,1023.50,1023.00,1023.50,1754,331,2085.00
10/19/2004,09:23,1023.50,1024.50,1023.25,1024.25,3234,1349,4583.00
10/19/2004,09:24,1024.25,1024.50,1024.25,1024.25,131,1049,1180.00
10/19/2004,09:25,1024.25,1024.50,1023.50,1023.75,353,898,1251.00
10/19/2004,09:26,1024.00,1024.25,1023.75,1023.75,224,481,705.00
10/19/2004,09:27,1023.75,1023.75,1023.25,1023.50,179,1845,2024.00
10/19/2004,09:28,1023.50,1024.00,1023.50,1023.75,1563,1573,3136.00
10/19/2004,09:29,1023.75,1024.00,1022.75,1022.75,419,3052,3471.00
10/19/2004,09:30,1022.75,1023.00,1022.50,1022.75,756,2586,3342.00
10/19/2004,09:31,1022.50,1023.00,1022.25,1022.50,1340,2246,3586.00
10/19/2004,09:32,1022.50,1023.25,1022.50,1023.00,1021,1415,2436.00
10/19/2004,09:33,1022.75,1023.25,1022.75,1023.00,924,717,1641.00
10/19/2004,09:34,1023.25,1023.25,1022.50,1022.75,591,1126,1717.00
10/19/2004,09:35,1022.75,1022.75,1022.00,1022.00,498,3130,3628.00
10/19/2004,09:36,1022.00,1022.25,1021.75,1022.00,1243,3553,4796.00
10/19/2004,09:37,1022.00,1022.00,1021.50,1022.00,4443,2466,6909.00
10/19/2004,09:38,1022.00,1022.50,1021.75,1022.50,2868,1093,3961.00
10/19/2004,09:39,1022.50,1022.50,1022.00,1022.25,550,1997,2547.00
10/19/2004,09:40,1022.50,1022.50,1022.00,1022.00,216,924,1140.00
10/19/2004,09:41,1022.00,1022.25,1021.25,1021.50,1722,4134,5856.00
10/19/2004,09:42,1021.50,1022.00,1021.00,1021.50,1575,2019,3594.00
10/19/2004,09:43,1021.50,1021.50,1021.00,1021.25,1204,518,1722.00
10/19/2004,09:44,1021.25,1021.75,1021.00,1021.75,1102,845,1947.00
10/19/2004,09:45,1021.50,1022.00,1021.50,1022.00,1252,430,1682.00
10/19/2004,09:46,1022.00,1022.50,1022.00,1022.25,1510,467,1977.00
10/19/2004,09:47,1022.25,1022.25,1022.00,1022.00,260,41,301.00
10/19/2004,09:48,1022.00,1022.50,1022.00,1022.50,730,1258,1988.00
10/19/2004,09:49,1022.50,1022.75,1022.25,1022.50,2339,920,3259.00
10/19/2004,09:50,1022.25,1022.50,1021.75,1021.75,339,1181,1520.00
10/19/2004,09:51,1021.75,1022.00,1021.00,1021.25,805,2208,3013.00
10/19/2004,09:52,1021.00,1021.50,1021.00,1021.50,1214,500,1714.00
10/19/2004,09:53,1021.50,1022.25,1021.50,1022.25,1822,667,2489.00
10/19/2004,09:54,1022.25,1022.25,1021.75,1021.75,401,911,1312.00
10/19/2004,09:55,1021.75,1022.25,1021.50,1022.00,1018,607,1625.00
10/19/2004,09:56,1022.25,1022.50,1022.25,1022.25,995,260,1255.00
10/19/2004,09:57,1022.25,1022.25,1021.25,1021.50,1110,3199,4309.00
10/19/2004,09:58,1021.50,1021.75,1021.25,1021.50,82,436,518.00
10/19/2004,09:59,1021.50,1021.50,1020.50,1020.75,1453,3542,4995.00
10/19/2004,10:00,1021.00,1021.00,1020.25,1021.00,1007,2410,3417.00
10/19/2004,10:01,1021.00,1021.50,1020.50,1021.25,2729,836,3565.00
10/19/2004,10:02,1021.25,1021.50,1021.00,1021.00,180,1815,1995.00
10/19/2004,10:03,1021.25,1021.25,1020.50,1021.00,728,1546,2274.00
10/19/2004,10:04,1021.00,1021.00,1020.50,1020.75,1394,954,2348.00
10/19/2004,10:05,1020.75,1020.75,1020.25,1020.25,1828,1515,3343.00
10/19/2004,10:06,1020.25,1020.50,1020.25,1020.50,571,437,1008.00
10/19/2004,10:07,1020.25,1020.50,1020.00,1020.00,825,1911,2736.00
10/19/2004,10:08,1020.00,1020.25,1019.50,1020.00,1429,3766,5195.00
10/19/2004,10:09,1020.00,1020.00,1019.75,1019.75,933,506,1439.00
10/19/2004,10:10,1020.00,1020.00,1018.75,1019.00,2804,6789,9593.00
10/19/2004,10:11,1019.25,1019.75,1019.00,1019.75,2038,1484,3522.00
10/19/2004,10:12,1019.75,1020.25,1019.50,1020.00,2402,759,3161.00
10/19/2004,10:13,1020.00,1020.25,1018.75,1019.00,1008,2161,3169.00
10/19/2004,10:14,1019.25,1019.75,1019.00,1019.25,1651,646,2297.00
10/19/2004,10:15,1019.25,1019.75,1019.00,1019.00,912,896,1808.00
10/19/2004,10:16,1019.00,1019.50,1018.75,1019.00,533,1323,1856.00
10/19/2004,10:17,1018.75,1019.00,1018.00,1018.00,1545,4654,6199.00
10/19/2004,10:18,1018.00,1018.25,1016.50,1017.50,2841,7846,10687.00
10/19/2004,10:19,1017.25,1017.75,1016.75,1017.00,2400,2306,4706.00
10/19/2004,10:20,1017.25,1017.75,1017.00,1017.75,2700,674,3374.00
10/19/2004,10:21,1017.75,1017.75,1017.50,1017.75,2421,1493,3914.00
10/19/2004,10:22,1017.50,1017.75,1017.00,1017.25,564,1783,2347.00
10/19/2004,10:23,1017.25,1017.75,1017.25,1017.75,1000,215,1215.00
10/19/2004,10:24,1017.75,1018.25,1017.50,1018.00,3265,741,4006.00
10/19/2004,10:25,1018.00,1018.00,1017.75,1017.75,457,213,670.00
10/19/2004,10:26,1018.00,1018.25,1017.75,1018.25,1377,235,1612.00
10/19/2004,10:27,1018.25,1018.25,1017.50,1017.50,102,1529,1631.00
10/19/2004,10:28,1017.75,1017.75,1017.50,1017.50,546,1179,1725.00
10/19/2004,10:29,1017.75,1017.75,1017.00,1017.25,569,1927,2496.00
10/19/2004,10:30,1017.25,1017.75,1017.25,1017.50,2834,766,3600.00
10/19/2004,10:31,1017.50,1018.00,1017.25,1018.00,1954,1380,3334.00
10/19/2004,10:32,1018.00,1018.50,1017.75,1018.00,2867,1199,4066.00
10/19/2004,10:33,1018.00,1018.50,1018.00,1018.50,2286,591,2877.00
10/19/2004,10:34,1018.50,1018.75,1018.25,1018.50,1289,474,1763.00
10/19/2004,10:35,1018.50,1018.75,1018.25,1018.75,1936,497,2433.00
10/19/2004,10:36,1018.75,1018.75,1018.00,1018.25,538,1644,2182.00
10/19/2004,10:37,1018.25,1018.50,1017.75,1017.75,549,2060,2609.00
10/19/2004,10:38,1017.75,1018.25,1017.50,1018.25,579,995,1574.00
10/19/2004,10:39,1018.25,1018.50,1018.00,1018.50,1266,68,1334.00
10/19/2004,10:40,1018.50,1018.75,1018.25,1018.50,900,267,1167.00
10/19/2004,10:41,1018.75,1018.75,1018.50,1018.75,1025,247,1272.00
10/19/2004,10:42,1018.75,1019.00,1018.00,1018.00,275,2757,3032.00
10/19/2004,10:43,1018.00,1018.25,1017.75,1018.00,958,992,1950.00
10/19/2004,10:44,1018.25,1019.00,1018.25,1018.50,1478,737,2215.00
10/19/2004,10:45,1018.50,1018.75,1018.25,1018.50,493,471,964.00
10/19/2004,10:46,1018.50,1018.75,1018.25,1018.25,89,748,837.00
10/19/2004,10:47,1018.25,1018.25,1017.50,1017.75,465,2355,2820.00
10/19/2004,10:48,1017.75,1018.00,1017.25,1017.25,343,2025,2368.00
10/19/2004,10:49,1017.50,1018.00,1017.25,1017.75,910,134,1044.00
10/19/2004,10:50,1017.75,1018.00,1017.25,1017.25,487,1013,1500.00
10/19/2004,10:51,1017.25,1017.25,1016.50,1017.00,783,2355,3138.00
10/19/2004,10:52,1017.25,1017.50,1017.00,1017.25,1282,219,1501.00
10/19/2004,10:53,1017.50,1017.50,1017.25,1017.25,576,41,617.00
10/19/2004,10:54,1017.50,1017.75,1017.00,1017.75,838,395,1233.00
10/19/2004,10:55,1017.50,1018.25,1017.50,1017.75,1387,655,2042.00
10/19/2004,10:56,1017.75,1018.00,1017.75,1018.00,21,388,409.00
10/19/2004,10:57,1017.75,1017.75,1017.50,1017.75,143,706,849.00
10/19/2004,10:58,1017.75,1018.25,1017.50,1018.00,1313,546,1859.00
10/19/2004,10:59,1018.25,1018.25,1017.50,1018.00,416,981,1397.00
10/19/2004,11:00,1018.00,1018.25,1017.75,1018.25,709,87,796.00
10/19/2004,11:01,1018.25,1018.50,1017.75,1018.50,1505,267,1772.00
10/19/2004,11:02,1018.50,1018.75,1018.25,1018.75,1280,90,1370.00
10/19/2004,11:03,1018.75,1019.00,1018.50,1018.75,948,291,1239.00
10/19/2004,11:04,1018.50,1019.00,1018.25,1019.00,2162,940,3102.00
10/19/2004,11:05,1019.00,1019.50,1018.75,1019.25,2077,387,2464.00
10/19/2004,11:06,1019.25,1019.25,1018.75,1019.00,769,1988,2757.00
10/19/2004,11:07,1019.00,1019.50,1019.00,1019.50,2303,54,2357.00
10/19/2004,11:08,1019.50,1019.50,1019.00,1019.50,1538,166,1704.00
10/19/2004,11:09,1019.25,1019.50,1019.00,1019.25,608,620,1228.00
10/19/2004,11:10,1019.25,1019.50,1019.00,1019.00,75,1636,1711.00
10/19/2004,11:11,1019.00,1019.25,1018.75,1018.75,20,305,325.00
10/19/2004,11:12,1019.00,1019.00,1018.50,1018.75,13,406,419.00
10/19/2004,11:13,1018.50,1018.75,1018.50,1018.50,78,83,161.00
10/19/2004,11:14,1018.50,1019.00,1018.50,1018.75,301,37,338.00
10/19/2004,11:15,1019.00,1019.25,1018.75,1019.25,453,37,490.00
10/19/2004,11:16,1019.25,1019.50,1019.25,1019.25,419,860,1279.00
10/19/2004,11:17,1019.25,1019.50,1019.25,1019.25,118,321,439.00
10/19/2004,11:18,1019.25,1019.25,1019.00,1019.00,572,133,705.00
10/19/2004,11:19,1019.00,1019.25,1018.75,1019.00,486,798,1284.00
10/19/2004,11:20,1019.00,1019.50,1018.75,1019.50,752,155,907.00
10/19/2004,11:21,1019.50,1019.75,1019.25,1019.75,1816,288,2104.00
10/19/2004,11:22,1019.75,1020.00,1019.50,1019.50,405,487,892.00
10/19/2004,11:23,1019.75,1019.75,1019.50,1019.50,621,256,877.00
10/19/2004,11:24,1019.75,1020.00,1019.50,1020.00,1786,303,2089.00
10/19/2004,11:25,1020.00,1020.50,1019.75,1020.25,1438,670,2108.00
10/19/2004,11:26,1020.25,1020.50,1019.75,1020.00,228,560,788.00
10/19/2004,11:27,1020.00,1020.25,1019.50,1019.75,130,1603,1733.00
10/19/2004,11:28,1019.50,1019.75,1019.50,1019.50,113,75,188.00
10/19/2004,11:29,1019.50,1020.00,1019.50,1019.75,1128,425,1553.00
10/19/2004,11:30,1020.00,1020.25,1019.75,1020.00,604,245,849.00
10/19/2004,11:31,1020.00,1020.25,1020.00,1020.25,25,44,69.00
10/19/2004,11:32,1020.00,1020.25,1019.75,1019.75,230,894,1124.00
10/19/2004,11:33,1019.75,1020.00,1019.50,1019.50,292,755,1047.00
10/19/2004,11:34,1019.50,1019.75,1019.50,1019.75,229,16,245.00
10/19/2004,11:35,1019.75,1019.75,1019.25,1019.25,114,892,1006.00
10/19/2004,11:36,1019.25,1019.50,1019.00,1019.00,318,1303,1621.00
10/19/2004,11:37,1019.00,1019.25,1018.50,1018.75,87,1218,1305.00
10/19/2004,11:38,1018.75,1019.50,1018.75,1019.25,1013,188,1201.00
10/19/2004,11:39,1019.25,1020.00,1019.25,1020.00,2209,91,2300.00
10/19/2004,11:40,1020.00,1020.00,1019.50,1019.75,861,579,1440.00
10/19/2004,11:41,1019.50,1020.25,1019.50,1020.00,1099,51,1150.00
10/19/2004,11:42,1020.00,1020.25,1019.75,1020.00,245,258,503.00
10/19/2004,11:43,1020.25,1020.50,1020.00,1020.00,871,393,1264.00
10/19/2004,11:44,1020.00,1020.25,1020.00,1020.00,53,116,169.00
10/19/2004,11:45,1020.00,1020.25,1019.75,1019.75,251,1046,1297.00
10/19/2004,11:46,1019.75,1020.00,1019.25,1019.50,239,670,909.00
10/19/2004,11:47,1019.50,1019.50,1019.00,1019.00,59,745,804.00
10/19/2004,11:48,1019.25,1019.25,1018.75,1019.00,972,1036,2008.00
10/19/2004,11:49,1019.25,1019.50,1019.00,1019.25,532,470,1002.00
10/19/2004,11:50,1019.00,1019.50,1019.00,1019.00,210,468,678.00
10/19/2004,11:51,1019.25,1019.25,1019.00,1019.25,114,31,145.00
10/19/2004,11:52,1019.00,1019.25,1018.25,1018.50,254,1387,1641.00
10/19/2004,11:53,1018.50,1018.75,1018.50,1018.75,166,430,596.00
10/19/2004,11:54,1018.75,1018.75,1018.50,1018.50,182,102,284.00
10/19/2004,11:55,1018.75,1018.75,1018.50,1018.50,31,276,307.00
10/19/2004,11:56,1018.50,1019.00,1018.50,1019.00,587,25,612.00
10/19/2004,11:57,1019.00,1019.25,1019.00,1019.25,714,8,722.00
10/19/2004,11:58,1019.25,1019.25,1018.75,1018.75,415,1242,1657.00
10/19/2004,11:59,1018.75,1019.25,1018.75,1019.25,353,31,384.00
10/19/2004,12:00,1019.25,1019.25,1019.00,1019.00,415,155,570.00
10/19/2004,12:01,1019.00,1019.00,1018.50,1018.75,255,1256,1511.00
10/19/2004,12:02,1018.50,1018.75,1018.50,1018.75,177,101,278.00
10/19/2004,12:03,1018.75,1018.75,1018.00,1018.00,73,1760,1833.00
10/19/2004,12:04,1018.25,1018.50,1017.75,1018.25,324,881,1205.00
10/19/2004,12:05,1018.25,1018.25,1017.75,1018.00,273,237,510.00
10/19/2004,12:06,1018.00,1018.25,1018.00,1018.25,183,51,234.00
10/19/2004,12:07,1018.00,1018.25,1017.50,1017.50,177,1321,1498.00
10/19/2004,12:08,1017.50,1017.75,1017.25,1017.50,106,1489,1595.00
10/19/2004,12:09,1017.50,1017.75,1017.25,1017.50,892,398,1290.00
10/19/2004,12:10,1017.50,1017.75,1017.25,1017.50,338,51,389.00
10/19/2004,12:11,1017.75,1018.00,1017.50,1017.50,221,252,473.00
10/19/2004,12:12,1017.75,1018.00,1016.75,1016.75,460,2895,3355.00
10/19/2004,12:13,1016.75,1017.00,1016.50,1017.00,899,1762,2661.00
10/19/2004,12:14,1017.00,1018.00,1016.75,1017.75,2377,265,2642.00
10/19/2004,12:15,1017.75,1018.00,1017.50,1018.00,263,1209,1472.00
10/19/2004,12:16,1018.00,1018.25,1017.75,1018.25,1643,204,1847.00
10/19/2004,12:17,1018.25,1018.50,1018.00,1018.50,1271,297,1568.00
10/19/2004,12:18,1018.50,1019.00,1018.25,1018.50,1791,422,2213.00
10/19/2004,12:19,1018.50,1019.00,1018.50,1018.75,356,739,1095.00
10/19/2004,12:20,1018.75,1018.75,1018.50,1018.50,17,858,875.00
10/19/2004,12:21,1018.50,1018.75,1018.25,1018.25,156,167,323.00
10/19/2004,12:22,1018.25,1018.50,1018.25,1018.25,89,66,155.00
10/19/2004,12:23,1018.25,1018.50,1018.00,1018.50,84,553,637.00
10/19/2004,12:24,1018.50,1018.75,1018.50,1018.50,284,11,295.00
10/19/2004,12:25,1018.75,1018.75,1018.00,1018.00,9,654,663.00
10/19/2004,12:26,1018.00,1018.75,1018.00,1018.75,1134,112,1246.00
10/19/2004,12:27,1018.75,1019.00,1018.50,1018.75,453,169,622.00
10/19/2004,12:28,1018.75,1018.75,1018.25,1018.25,15,343,358.00
10/19/2004,12:29,1018.25,1018.75,1018.25,1018.75,529,34,563.00
10/19/2004,12:30,1019.00,1019.00,1018.75,1019.00,46,46,92.00
10/19/2004,12:31,1019.00,1019.00,1018.50,1018.50,56,437,493.00
10/19/2004,12:32,1018.75,1018.75,1018.50,1018.75,604,22,626.00
10/19/2004,12:33,1018.75,1019.00,1018.50,1019.00,695,11,706.00
10/19/2004,12:34,1019.00,1019.25,1018.75,1019.25,1464,49,1513.00
10/19/2004,12:35,1019.25,1019.50,1019.00,1019.25,156,555,711.00
10/19/2004,12:36,1019.25,1019.50,1019.00,1019.00,373,461,834.00
10/19/2004,12:37,1019.25,1019.25,1019.00,1019.00,86,599,685.00
10/19/2004,12:38,1019.25,1019.25,1019.00,1019.25,72,750,822.00
10/19/2004,12:39,1019.00,1019.50,1019.00,1019.25,590,275,865.00
10/19/2004,12:40,1019.25,1019.25,1018.75,1019.00,441,252,693.00
10/19/2004,12:41,1018.75,1019.25,1018.50,1018.50,269,929,1198.00
10/19/2004,12:42,1018.50,1018.50,1018.00,1018.25,154,1209,1363.00
10/19/2004,12:43,1018.25,1018.25,1017.50,1017.75,336,1964,2300.00
10/19/2004,12:44,1018.00,1018.25,1017.75,1017.75,607,459,1066.00
10/19/2004,12:45,1017.75,1018.00,1017.75,1017.75,12,96,108.00
10/19/2004,12:46,1017.75,1018.00,1017.75,1017.75,84,378,462.00
10/19/2004,12:47,1018.00,1018.25,1017.75,1017.75,193,278,471.00
10/19/2004,12:48,1017.75,1018.00,1016.75,1017.00,677,3870,4547.00
10/19/2004,12:49,1016.75,1017.00,1016.00,1016.50,1670,4119,5789.00
10/19/2004,12:50,1016.25,1016.75,1016.25,1016.50,808,350,1158.00
10/19/2004,12:51,1016.50,1016.50,1016.00,1016.25,472,1369,1841.00
10/19/2004,12:52,1016.25,1016.50,1016.00,1016.25,743,397,1140.00
10/19/2004,12:53,1016.50,1016.50,1015.75,1016.00,1078,2358,3436.00
10/19/2004,12:54,1016.00,1016.25,1015.75,1016.25,573,563,1136.00
10/19/2004,12:55,1016.25,1016.25,1016.00,1016.00,381,5,386.00
10/19/2004,12:56,1016.00,1016.50,1015.75,1016.50,954,839,1793.00
10/19/2004,12:57,1016.50,1016.75,1016.25,1016.50,979,360,1339.00
10/19/2004,12:58,1016.50,1016.75,1016.00,1016.00,123,337,460.00
10/19/2004,12:59,1016.25,1016.25,1015.00,1015.25,623,5303,5926.00
10/19/2004,13:00,1015.50,1015.50,1015.00,1015.50,1069,1733,2802.00
10/19/2004,13:01,1015.25,1015.50,1015.00,1015.25,1650,1852,3502.00
10/19/2004,13:02,1015.25,1015.50,1015.25,1015.50,274,731,1005.00
10/19/2004,13:03,1015.50,1016.00,1015.25,1015.75,1707,1150,2857.00
10/19/2004,13:04,1015.75,1015.75,1015.50,1015.75,1048,1735,2783.00
10/19/2004,13:05,1015.75,1015.75,1014.75,1015.00,1168,3382,4550.00
10/19/2004,13:06,1015.00,1015.25,1014.75,1015.00,971,498,1469.00
10/19/2004,13:07,1015.25,1015.25,1015.00,1015.25,291,891,1182.00
10/19/2004,13:08,1015.25,1015.50,1014.75,1015.00,796,1595,2391.00
10/19/2004,13:09,1015.00,1015.25,1014.25,1014.25,747,3682,4429.00
10/19/2004,13:10,1014.25,1014.50,1014.00,1014.00,83,2496,2579.00
10/19/2004,13:11,1014.00,1014.50,1014.00,1014.50,1563,500,2063.00
10/19/2004,13:12,1014.25,1014.50,1013.00,1013.25,1060,5001,6061.00
10/19/2004,13:13,1013.50,1013.75,1013.00,1013.75,1441,1413,2854.00
10/19/2004,13:14,1013.50,1014.00,1013.50,1013.75,947,1648,2595.00
10/19/2004,13:15,1014.00,1014.00,1013.75,1014.00,568,571,1139.00
10/19/2004,13:16,1014.00,1014.00,1013.25,1013.50,490,2619,3109.00
10/19/2004,13:17,1013.50,1014.00,1013.50,1014.00,703,185,888.00
10/19/2004,13:18,1014.00,1014.00,1013.50,1013.50,132,1128,1260.00
10/19/2004,13:19,1013.75,1013.75,1013.50,1013.50,367,1312,1679.00
10/19/2004,13:20,1013.50,1013.50,1013.00,1013.50,1352,1564,2916.00
10/19/2004,13:21,1013.50,1014.00,1013.50,1013.75,1142,1072,2214.00
10/19/2004,13:22,1013.75,1014.25,1013.50,1014.00,1544,218,1762.00
10/19/2004,13:23,1014.25,1014.25,1013.75,1014.25,360,1436,1796.00
10/19/2004,13:24,1014.00,1014.50,1014.00,1014.50,1157,308,1465.00
10/19/2004,13:25,1014.25,1014.50,1014.25,1014.50,576,90,666.00
10/19/2004,13:26,1014.25,1014.50,1014.25,1014.25,132,201,333.00
10/19/2004,13:27,1014.25,1014.75,1014.25,1014.50,1280,541,1821.00
10/19/2004,13:28,1014.50,1014.50,1014.00,1014.25,68,1267,1335.00
10/19/2004,13:29,1014.25,1014.25,1014.00,1014.00,31,408,439.00
10/19/2004,13:30,1014.00,1014.25,1014.00,1014.00,85,184,269.00
10/19/2004,13:31,1014.25,1014.25,1013.25,1013.50,668,2719,3387.00
10/19/2004,13:32,1013.50,1013.75,1013.25,1013.75,1373,555,1928.00
10/19/2004,13:33,1013.75,1013.75,1012.75,1013.25,906,3315,4221.00
10/19/2004,13:34,1013.25,1013.25,1012.50,1013.00,1566,2479,4045.00
10/19/2004,13:35,1013.00,1014.00,1013.00,1013.75,1392,668,2060.00
10/19/2004,13:36,1013.75,1014.00,1013.50,1013.75,1983,443,2426.00
10/19/2004,13:37,1013.75,1014.00,1013.75,1014.00,90,152,242.00
10/19/2004,13:38,1013.75,1014.00,1013.75,1013.75,16,621,637.00
10/19/2004,13:39,1013.75,1014.00,1013.75,1013.75,44,200,244.00
10/19/2004,13:40,1013.75,1014.00,1013.75,1013.75,25,304,329.00
10/19/2004,13:41,1013.75,1014.50,1013.75,1014.00,813,285,1098.00
10/19/2004,13:42,1014.00,1014.25,1013.75,1014.25,249,426,675.00
10/19/2004,13:43,1014.00,1014.25,1014.00,1014.25,591,22,613.00
10/19/2004,13:44,1014.25,1014.25,1014.00,1014.00,183,17,200.00
10/19/2004,13:45,1014.00,1014.25,1014.00,1014.25,678,92,770.00
10/19/2004,13:46,1014.25,1014.50,1013.75,1013.75,242,909,1151.00
10/19/2004,13:47,1013.75,1014.75,1013.75,1014.50,1593,271,1864.00
10/19/2004,13:48,1014.25,1014.50,1014.25,1014.50,71,59,130.00
10/19/2004,13:49,1014.50,1014.50,1014.25,1014.50,61,58,119.00
10/19/2004,13:50,1014.25,1014.50,1013.50,1013.50,191,1572,1763.00
10/19/2004,13:51,1013.50,1014.25,1013.50,1014.00,734,154,888.00
10/19/2004,13:52,1014.00,1014.25,1013.50,1013.50,35,1035,1070.00
10/19/2004,13:53,1013.50,1014.00,1013.50,1013.50,176,266,442.00
10/19/2004,13:54,1013.50,1013.75,1013.25,1013.25,288,1653,1941.00
10/19/2004,13:55,1013.25,1013.50,1012.75,1012.75,152,2031,2183.00
10/19/2004,13:56,1012.75,1013.00,1012.00,1012.25,583,3409,3992.00
10/19/2004,13:57,1012.50,1012.50,1012.25,1012.50,369,744,1113.00
10/19/2004,13:58,1012.50,1012.50,1012.25,1012.50,524,694,1218.00
10/19/2004,13:59,1012.25,1012.50,1011.50,1011.75,1205,3254,4459.00
10/19/2004,14:00,1012.00,1012.50,1011.75,1012.50,2167,564,2731.00
10/19/2004,14:01,1012.50,1013.25,1012.25,1012.75,3110,747,3857.00
10/19/2004,14:02,1012.75,1013.25,1012.75,1013.00,1065,270,1335.00
10/19/2004,14:03,1012.75,1013.00,1012.75,1013.00,244,55,299.00
10/19/2004,14:04,1013.00,1013.00,1012.50,1012.75,625,835,1460.00
10/19/2004,14:05,1012.75,1013.00,1012.50,1013.00,306,240,546.00
10/19/2004,14:06,1013.00,1013.00,1012.75,1013.00,98,219,317.00
10/19/2004,14:07,1013.00,1013.00,1012.50,1012.50,721,656,1377.00
10/19/2004,14:08,1012.50,1012.75,1012.00,1012.25,324,1540,1864.00
10/19/2004,14:09,1012.25,1012.50,1012.25,1012.25,228,273,501.00
10/19/2004,14:10,1012.25,1012.50,1012.00,1012.50,1250,590,1840.00
10/19/2004,14:11,1012.50,1013.00,1012.50,1012.75,1080,943,2023.00
10/19/2004,14:12,1012.75,1012.75,1012.50,1012.75,79,313,392.00
10/19/2004,14:13,1012.75,1013.00,1012.50,1013.00,967,659,1626.00
10/19/2004,14:14,1012.75,1013.00,1012.50,1013.00,166,952,1118.00
10/19/2004,14:15,1013.00,1013.25,1012.75,1012.75,494,446,940.00
10/19/2004,14:16,1012.75,1013.00,1012.25,1012.50,84,1780,1864.00
10/19/2004,14:17,1012.25,1012.50,1012.25,1012.50,463,1203,1666.00
10/19/2004,14:18,1012.25,1012.50,1012.00,1012.00,148,1254,1402.00
10/19/2004,14:19,1012.25,1012.25,1011.50,1011.50,233,1857,2090.00
10/19/2004,14:20,1011.50,1012.00,1011.25,1012.00,983,2247,3230.00
10/19/2004,14:21,1012.00,1012.00,1011.75,1012.00,296,763,1059.00
10/19/2004,14:22,1011.75,1012.00,1011.50,1011.75,309,665,974.00
10/19/2004,14:23,1011.50,1012.25,1011.50,1012.25,1511,86,1597.00
10/19/2004,14:24,1012.25,1012.25,1012.00,1012.25,555,107,662.00
10/19/2004,14:25,1012.25,1013.00,1012.25,1012.75,1752,244,1996.00
10/19/2004,14:26,1013.00,1013.25,1012.50,1012.50,871,1321,2192.00
10/19/2004,14:27,1012.75,1013.00,1012.50,1013.00,255,155,410.00
10/19/2004,14:28,1013.00,1013.00,1012.50,1012.50,20,304,324.00
10/19/2004,14:29,1012.50,1012.50,1012.25,1012.25,94,2271,2365.00
10/19/2004,14:30,1012.25,1012.25,1011.75,1012.00,153,771,924.00
10/19/2004,14:31,1012.00,1012.25,1012.00,1012.25,69,642,711.00
10/19/2004,14:32,1012.25,1012.50,1012.00,1012.25,426,1242,1668.00
10/19/2004,14:33,1012.25,1012.25,1012.00,1012.00,43,392,435.00
10/19/2004,14:34,1012.25,1012.25,1012.00,1012.00,72,357,429.00
10/19/2004,14:35,1012.25,1012.50,1012.00,1012.50,1671,90,1761.00
10/19/2004,14:36,1012.50,1012.50,1012.25,1012.50,241,762,1003.00
10/19/2004,14:37,1012.25,1012.75,1012.25,1012.75,622,19,641.00
10/19/2004,14:38,1012.75,1013.00,1012.75,1012.75,1380,231,1611.00
10/19/2004,14:39,1012.75,1013.25,1012.75,1013.00,1549,551,2100.00
10/19/2004,14:40,1013.25,1013.50,1013.00,1013.50,1187,360,1547.00
10/19/2004,14:41,1013.25,1013.50,1012.75,1013.00,278,1508,1786.00
10/19/2004,14:42,1013.00,1013.00,1012.75,1012.75,282,593,875.00
10/19/2004,14:43,1012.75,1012.75,1012.25,1012.50,68,1893,1961.00
10/19/2004,14:44,1012.50,1012.50,1012.00,1012.25,609,1147,1756.00
10/19/2004,14:45,1012.25,1012.50,1012.00,1012.50,625,1275,1900.00
10/19/2004,14:46,1012.50,1012.50,1012.00,1012.25,67,490,557.00
10/19/2004,14:47,1012.00,1012.25,1011.00,1011.50,1146,4827,5973.00
10/19/2004,14:48,1011.25,1011.75,1010.75,1011.00,1313,2723,4036.00
10/19/2004,14:49,1011.25,1011.25,1010.75,1011.00,1453,900,2353.00
10/19/2004,14:50,1011.00,1011.50,1010.75,1011.25,653,1374,2027.00
10/19/2004,14:51,1011.25,1011.50,1010.50,1010.75,901,2832,3733.00
10/19/2004,14:52,1011.00,1011.50,1010.50,1011.25,2132,1757,3889.00
10/19/2004,14:53,1011.25,1011.75,1011.25,1011.50,1872,442,2314.00
10/19/2004,14:54,1011.25,1011.50,1011.25,1011.25,314,487,801.00
10/19/2004,14:55,1011.50,1011.50,1011.00,1011.25,188,1629,1817.00
10/19/2004,14:56,1011.00,1011.25,1010.50,1010.75,564,2219,2783.00
10/19/2004,14:57,1010.75,1011.00,1010.25,1010.75,2782,2368,5150.00
10/19/2004,14:58,1010.75,1011.00,1010.50,1010.75,699,869,1568.00
10/19/2004,14:59,1011.00,1011.00,1010.50,1010.75,192,1335,1527.00
10/19/2004,15:00,1010.75,1011.25,1010.25,1011.00,4001,3642,7643.00
10/19/2004,15:01,1011.25,1011.50,1011.00,1011.00,2994,3368,6362.00
10/19/2004,15:02,1011.00,1011.25,1010.00,1010.25,815,3721,4536.00
10/19/2004,15:03,1010.25,1010.75,1010.25,1010.50,1272,1519,2791.00
10/19/2004,15:04,1010.75,1010.75,1010.50,1010.50,861,179,1040.00
10/19/2004,15:05,1010.75,1011.00,1010.50,1010.75,792,25,817.00
10/19/2004,15:06,1011.00,1011.00,1010.00,1010.25,474,1659,2133.00
10/19/2004,15:07,1010.00,1010.25,1009.75,1009.75,813,1758,2571.00
10/19/2004,15:08,1009.75,1010.00,1009.50,1009.75,1591,2180,3771.00
10/19/2004,15:09,1009.75,1010.25,1009.75,1010.25,470,169,639.00
10/19/2004,15:10,1010.00,1010.25,1009.50,1009.50,256,1544,1800.00
10/19/2004,15:11,1009.75,1010.50,1009.75,1010.50,1821,363,2184.00
10/19/2004,15:12,1010.50,1010.75,1010.25,1010.75,1645,320,1965.00
10/19/2004,15:13,1010.75,1010.75,1010.00,1010.25,1087,1425,2512.00
10/19/2004,15:14,1010.25,1010.50,1010.00,1010.25,436,597,1033.00
10/19/2004,15:15,1010.25,1011.25,1010.25,1011.00,4037,1013,5050.00
10/19/2004,15:16,1011.00,1011.25,1011.00,1011.00,4,37,41.00
10/19/2004,15:31,1011.00,1011.00,1010.75,1011.00,78,86,164.00
10/19/2004,15:32,1010.75,1011.00,1010.75,1011.00,227,2,229.00
10/19/2004,15:33,1011.00,1011.00,1010.75,1010.75,20,5,25.00
10/19/2004,15:34,1010.75,1010.75,1010.50,1010.75,6,76,82.00
10/19/2004,15:35,1010.50,1010.75,1010.50,1010.75,3,8,11.00
10/19/2004,15:36,1010.50,1010.75,1010.50,1010.50,12,22,34.00
10/19/2004,15:37,1010.50,1010.75,1010.50,1010.50,3,11,14.00
10/19/2004,15:38,1010.50,1010.50,1010.50,1010.50,0,25,25.00
10/19/2004,15:39,1010.50,1010.50,1010.25,1010.50,2,156,158.00
10/19/2004,15:40,1010.50,1010.50,1010.00,1010.25,185,166,351.00
10/19/2004,15:41,1010.25,1010.50,1010.25,1010.50,71,0,71.00
10/19/2004,15:42,1010.50,1010.50,1010.25,1010.25,14,11,25.00
10/19/2004,15:43,1010.25,1010.50,1010.00,1010.25,7,24,31.00
10/19/2004,15:44,1010.50,1010.50,1010.25,1010.25,12,10,22.00
10/19/2004,15:45,1010.50,1010.50,1010.50,1010.50,127,0,127.00
10/19/2004,15:46,1010.50,1010.75,1010.50,1010.50,7,34,41.00
10/19/2004,15:47,1010.50,1010.50,1010.50,1010.50,0,3,3.00
10/19/2004,15:48,1010.50,1010.50,1010.50,1010.50,0,3,3.00
10/19/2004,15:49,1010.50,1010.50,1010.50,1010.50,0,127,127.00
10/19/2004,15:50,1010.50,1010.50,1010.50,1010.50,0,39,39.00
10/19/2004,15:51,1010.50,1010.75,1010.50,1010.75,2,85,87.00
10/19/2004,15:52,1010.50,1010.50,1010.50,1010.50,0,2,2.00
10/19/2004,15:53,1010.75,1010.75,1010.50,1010.50,6,2,8.00
10/19/2004,15:54,1010.50,1010.75,1010.50,1010.50,1,21,22.00
10/19/2004,15:56,1010.75,1010.75,1010.50,1010.50,2,10,12.00
10/19/2004,15:57,1010.50,1010.50,1010.25,1010.25,0,100,100.00
10/19/2004,15:58,1010.50,1010.75,1010.25,1010.50,60,39,99.00
10/19/2004,15:59,1010.50,1010.50,1010.50,1010.50,85,0,85.00
10/19/2004,16:00,1010.25,1010.25,1010.00,1010.25,15,160,175.00
10/19/2004,17:01,1008.75,1008.75,1008.50,1008.50,77,2,79.00
10/19/2004,17:02,1008.50,1009.00,1008.50,1008.75,30,16,46.00
10/19/2004,17:03,1009.00,1009.00,1009.00,1009.00,3,0,3.00
10/19/2004,17:04,1009.00,1009.25,1009.00,1009.25,127,7,134.00
10/19/2004,17:05,1009.25,1009.50,1009.00,1009.25,13,22,35.00
10/19/2004,17:06,1009.00,1009.00,1009.00,1009.00,0,34,34.00
10/19/2004,17:07,1009.00,1009.25,1009.00,1009.00,5,58,63.00
10/19/2004,17:08,1008.75,1009.25,1008.75,1009.25,11,11,22.00
10/19/2004,17:09,1009.25,1009.25,1009.25,1009.25,20,0,20.00
10/19/2004,17:10,1009.00,1009.25,1009.00,1009.25,7,2,9.00
10/19/2004,17:11,1009.25,1009.50,1009.25,1009.25,14,12,26.00
10/19/2004,17:12,1009.25,1009.25,1009.25,1009.25,0,21,21.00
10/19/2004,17:13,1009.00,1009.25,1009.00,1009.25,3,7,10.00
10/19/2004,17:14,1009.25,1009.25,1009.25,1009.25,2,0,2.00
10/19/2004,17:15,1009.00,1009.25,1009.00,1009.25,2,24,26.00
10/19/2004,17:16,1009.25,1009.50,1009.25,1009.50,20,0,20.00
10/19/2004,17:17,1009.25,1009.50,1009.00,1009.50,3,10,13.00
10/19/2004,17:18,1009.50,1009.50,1009.50,1009.50,2,0,2.00
10/19/2004,17:19,1009.25,1009.50,1009.25,1009.50,6,1,7.00
10/19/2004,17:20,1009.50,1009.50,1009.50,1009.50,4,0,4.00
10/19/2004,17:21,1009.25,1009.25,1009.25,1009.25,0,75,75.00
10/19/2004,17:22,1009.25,1009.25,1009.00,1009.00,0,49,49.00
10/19/2004,17:23,1009.00,1009.25,1009.00,1009.25,20,2,22.00
10/19/2004,17:24,1009.00,1009.00,1006.25,1006.25,124,947,1071.00
10/19/2004,17:25,1006.75,1007.50,1006.75,1007.25,76,6,82.00
10/19/2004,17:26,1007.50,1008.00,1007.25,1007.75,49,70,119.00
10/19/2004,17:27,1007.75,1007.75,1007.00,1007.25,1,53,54.00
10/19/2004,17:28,1007.25,1007.50,1006.75,1007.00,21,41,62.00
10/19/2004,17:29,1007.00,1007.50,1007.00,1007.50,36,5,41.00
10/19/2004,17:30,1007.25,1007.50,1007.25,1007.25,1,32,33.00
10/19/2004,17:31,1007.50,1007.50,1007.25,1007.25,160,5,165.00
10/19/2004,17:32,1007.25,1007.50,1007.25,1007.50,89,111,200.00
10/19/2004,17:33,1007.50,1008.00,1007.50,1007.50,62,161,223.00
10/19/2004,17:34,1007.50,1007.50,1007.00,1007.00,1,167,168.00
10/19/2004,17:35,1007.00,1007.25,1006.50,1006.75,2,79,81.00
10/19/2004,17:36,1006.75,1006.75,1006.75,1006.75,34,0,34.00
10/19/2004,17:37,1006.75,1007.00,1006.75,1007.00,19,0,19.00
10/19/2004,17:38,1007.00,1007.25,1006.75,1007.25,25,1,26.00
10/19/2004,17:39,1007.25,1007.25,1007.00,1007.25,12,12,24.00
10/19/2004,17:40,1007.25,1007.25,1007.25,1007.25,7,0,7.00
10/19/2004,17:41,1007.25,1007.25,1007.25,1007.25,4,0,4.00
10/19/2004,17:42,1007.25,1007.25,1007.00,1007.25,5,1,6.00
10/19/2004,17:43,1007.25,1007.50,1007.25,1007.50,29,1,30.00
10/19/2004,17:44,1007.50,1007.50,1007.25,1007.25,4,21,25.00
10/19/2004,17:45,1007.25,1007.50,1007.25,1007.50,8,6,14.00
10/19/2004,17:46,1007.50,1007.75,1007.50,1007.50,13,5,18.00
10/19/2004,17:47,1007.50,1007.50,1007.00,1007.25,37,26,63.00
10/19/2004,17:48,1007.25,1007.25,1007.00,1007.25,38,1,39.00
10/19/2004,17:49,1007.25,1007.25,1007.00,1007.25,3,4,7.00
10/19/2004,17:50,1007.25,1007.50,1007.00,1007.50,68,6,74.00
10/19/2004,17:51,1007.50,1007.50,1007.25,1007.25,1,23,24.00
10/19/2004,17:52,1007.25,1007.25,1007.00,1007.25,12,9,21.00
10/19/2004,17:53,1007.25,1007.25,1007.25,1007.25,13,0,13.00
10/19/2004,17:54,1007.50,1007.50,1007.50,1007.50,4,0,4.00
10/19/2004,17:55,1007.50,1007.50,1007.50,1007.50,4,0,4.00
10/19/2004,17:56,1007.50,1007.50,1007.25,1007.25,2,1,3.00
10/19/2004,17:57,1007.50,1007.50,1007.50,1007.50,9,0,9.00
10/19/2004,17:58,1007.50,1007.75,1007.50,1007.75,20,0,20.00
10/19/2004,17:59,1007.50,1007.50,1007.50,1007.50,0,48,48.00
10/19/2004,18:00,1007.50,1007.50,1007.00,1007.00,0,32,32.00
10/19/2004,18:01,1007.25,1007.25,1007.25,1007.25,2,0,2.00
10/19/2004,18:02,1007.25,1007.25,1006.75,1007.00,22,52,74.00
10/19/2004,18:03,1007.00,1007.25,1007.00,1007.25,15,0,15.00
10/19/2004,18:04,1007.00,1007.25,1007.00,1007.25,47,4,51.00
10/19/2004,18:05,1007.25,1007.25,1007.25,1007.25,26,0,26.00
10/19/2004,18:06,1007.25,1007.50,1007.25,1007.50,84,0,84.00
10/19/2004,18:07,1007.50,1007.50,1007.50,1007.50,26,0,26.00
10/19/2004,18:08,1007.25,1007.50,1007.25,1007.25,46,25,71.00
10/19/2004,18:09,1007.25,1007.25,1007.25,1007.25,0,9,9.00
10/19/2004,18:10,1007.25,1007.50,1007.25,1007.50,1,2,3.00
10/19/2004,18:11,1007.50,1007.50,1007.00,1007.25,3,18,21.00
10/19/2004,18:12,1007.50,1007.50,1007.25,1007.25,2,25,27.00
10/19/2004,18:13,1007.25,1007.25,1007.25,1007.25,0,1,1.00
10/19/2004,18:14,1007.25,1007.50,1007.25,1007.50,1,1,2.00
10/19/2004,18:15,1007.25,1007.50,1007.25,1007.50,1,2,3.00
10/19/2004,18:16,1007.50,1007.50,1007.50,1007.50,10,0,10.00
10/19/2004,18:17,1007.50,1007.75,1007.50,1007.50,29,25,54.00
10/19/2004,18:18,1007.50,1007.75,1007.50,1007.75,5,7,12.00
10/19/2004,18:19,1007.75,1007.75,1007.50,1007.50,4,10,14.00
10/19/2004,18:20,1007.50,1007.50,1007.50,1007.50,0,2,2.00
10/19/2004,18:21,1007.25,1007.50,1007.25,1007.50,11,1,12.00
10/19/2004,18:22,1007.50,1007.50,1007.50,1007.50,7,0,7.00
10/19/2004,18:23,1007.25,1007.25,1007.25,1007.25,0,1,1.00
10/19/2004,18:24,1007.50,1007.50,1007.50,1007.50,5,0,5.00
10/19/2004,18:25,1007.50,1007.50,1007.50,1007.50,1,0,1.00
10/19/2004,18:26,1007.75,1007.75,1007.50,1007.50,1,25,26.00
10/19/2004,18:27,1007.50,1007.50,1007.50,1007.50,0,60,60.00
10/19/2004,18:28,1007.50,1007.50,1007.50,1007.50,0,28,28.00
10/19/2004,18:29,1007.50,1007.50,1007.50,1007.50,0,12,12.00
10/19/2004,18:30,1007.25,1007.75,1007.25,1007.50,1,110,111.00
10/19/2004,18:31,1007.50,1007.50,1007.50,1007.50,0,16,16.00
10/19/2004,18:32,1007.50,1007.75,1007.50,1007.75,1,1,2.00
10/19/2004,18:33,1007.50,1007.75,1007.50,1007.75,3,1,4.00
10/19/2004,18:34,1007.75,1007.75,1007.75,1007.75,1,0,1.00
10/19/2004,18:35,1007.50,1007.75,1007.50,1007.50,1,25,26.00
10/19/2004,18:38,1007.50,1007.50,1007.50,1007.50,0,6,6.00
10/19/2004,18:40,1007.50,1007.50,1007.50,1007.50,0,1,1.00
10/19/2004,18:42,1007.50,1007.75,1007.50,1007.75,42,3,45.00
10/19/2004,18:43,1007.75,1007.75,1007.75,1007.75,9,0,9.00
10/19/2004,18:44,1008.00,1008.00,1007.75,1007.75,1,2,3.00
10/19/2004,18:46,1007.75,1007.75,1007.75,1007.75,0,25,25.00
10/19/2004,18:51,1007.75,1008.00,1007.75,1008.00,1,1,2.00
10/19/2004,18:52,1008.00,1008.00,1008.00,1008.00,3,0,3.00
10/19/2004,18:53,1008.00,1008.00,1007.75,1007.75,2,1,3.00
10/19/2004,18:54,1008.00,1008.00,1008.00,1008.00,1,0,1.00
10/19/2004,18:56,1008.00,1008.00,1008.00,1008.00,1,0,1.00
10/19/2004,18:57,1008.00,1008.00,1008.00,1008.00,1,0,1.00
10/19/2004,18:58,1008.00,1008.00,1008.00,1008.00,2,0,2.00
10/19/2004,18:59,1008.00,1008.00,1007.75,1007.75,1,1,2.00
10/19/2004,19:00,1008.00,1008.00,1008.00,1008.00,37,0,37.00
10/19/2004,19:01,1008.00,1008.00,1008.00,1008.00,1,0,1.00
10/19/2004,19:02,1008.00,1008.25,1008.00,1008.25,12,0,12.00
10/19/2004,19:03,1008.25,1008.25,1008.25,1008.25,3,0,3.00
10/19/2004,19:04,1008.25,1008.25,1008.25,1008.25,6,0,6.00
10/19/2004,19:05,1008.25,1008.25,1008.25,1008.25,1,0,1.00
10/19/2004,19:06,1008.25,1008.25,1008.25,1008.25,7,0,7.00
10/19/2004,19:07,1008.25,1008.25,1008.00,1008.00,4,5,9.00
10/19/2004,19:08,1008.25,1008.25,1008.25,1008.25,1,0,1.00
10/19/2004,19:09,1008.25,1008.25,1008.00,1008.00,7,41,48.00
10/19/2004,19:10,1008.00,1008.00,1008.00,1008.00,0,8,8.00
10/19/2004,19:11,1008.00,1008.00,1008.00,1008.00,0,11,11.00
10/19/2004,19:12,1008.00,1008.00,1008.00,1008.00,0,10,10.00
10/19/2004,19:13,1008.25,1008.25,1008.25,1008.25,1,0,1.00
10/19/2004,19:16,1008.25,1008.25,1008.25,1008.25,1,0,1.00
10/19/2004,19:17,1008.25,1008.25,1008.25,1008.25,1,0,1.00
10/19/2004,19:18,1008.25,1008.25,1008.00,1008.00,3,10,13.00
10/19/2004,19:20,1008.00,1008.25,1008.00,1008.00,1,46,47.00
10/19/2004,19:21,1008.00,1008.00,1008.00,1008.00,0,11,11.00
10/19/2004,19:22,1008.00,1008.25,1008.00,1008.25,1,8,9.00
10/19/2004,19:23,1008.00,1008.00,1008.00,1008.00,0,1,1.00
10/19/2004,19:24,1008.25,1008.25,1008.25,1008.25,4,0,4.00
10/19/2004,19:27,1008.00,1008.00,1008.00,1008.00,0,2,2.00
10/19/2004,19:30,1008.25,1008.25,1008.25,1008.25,1,0,1.00
10/19/2004,19:31,1008.25,1008.25,1008.25,1008.25,3,0,3.00
10/19/2004,19:32,1008.25,1008.25,1008.00,1008.00,1,10,11.00
10/19/2004,19:33,1008.00,1008.00,1008.00,1008.00,0,15,15.00
10/19/2004,19:34,1008.00,1008.00,1008.00,1008.00,0,5,5.00
10/19/2004,19:35,1008.00,1008.00,1007.75,1007.75,0,2,2.00
10/19/2004,19:36,1007.75,1007.75,1007.75,1007.75,0,16,16.00
10/19/2004,19:37,1007.75,1007.75,1007.75,1007.75,0,31,31.00
10/19/2004,19:38,1007.75,1007.75,1007.75,1007.75,0,1,1.00
10/19/2004,19:39,1007.75,1007.75,1007.75,1007.75,0,1,1.00
10/19/2004,19:40,1007.75,1007.75,1007.75,1007.75,0,5,5.00
10/19/2004,19:41,1007.50,1007.75,1007.50,1007.75,6,1,7.00
10/19/2004,19:43,1007.75,1007.75,1007.50,1007.50,1,1,2.00
10/19/2004,19:44,1007.50,1007.75,1007.50,1007.75,12,3,15.00
10/19/2004,19:45,1007.75,1007.75,1007.75,1007.75,1,0,1.00
10/19/2004,19:46,1007.75,1007.75,1007.50,1007.50,1,3,4.00
10/19/2004,19:49,1007.50,1007.50,1007.50,1007.50,0,7,7.00
10/19/2004,19:50,1007.50,1007.50,1007.50,1007.50,0,1,1.00
10/19/2004,19:51,1007.75,1007.75,1007.75,1007.75,1,0,1.00
10/19/2004,19:52,1007.75,1007.75,1007.75,1007.75,10,0,10.00
10/19/2004,19:53,1007.75,1007.75,1007.75,1007.75,26,0,26.00
10/19/2004,19:54,1007.50,1007.50,1007.50,1007.50,0,39,39.00
10/19/2004,19:55,1007.50,1007.75,1007.50,1007.75,10,7,17.00
10/19/2004,19:58,1007.75,1007.75,1007.75,1007.75,2,0,2.00
10/19/2004,19:59,1007.75,1007.75,1007.75,1007.75,1,0,1.00
10/19/2004,20:00,1007.50,1007.50,1007.50,1007.50,0,1,1.00
10/19/2004,20:03,1007.50,1007.50,1007.50,1007.50,0,2,2.00
10/19/2004,20:06,1007.50,1007.75,1007.50,1007.75,5,1,6.00
10/19/2004,20:08,1007.75,1007.75,1007.50,1007.50,1,1,2.00
10/19/2004,20:10,1007.75,1007.75,1007.75,1007.75,1,0,1.00
10/19/2004,20:11,1007.50,1007.50,1007.50,1007.50,0,1,1.00
10/19/2004,20:12,1007.75,1007.75,1007.75,1007.75,1,0,1.00
10/19/2004,20:14,1007.75,1007.75,1007.75,1007.75,2,0,2.00
10/19/2004,20:15,1007.50,1007.50,1007.50,1007.50,0,1,1.00
10/19/2004,20:16,1007.50,1007.75,1007.50,1007.75,1,3,4.00
10/19/2004,20:18,1007.50,1007.50,1007.50,1007.50,0,2,2.00
10/19/2004,20:19,1007.50,1007.50,1007.50,1007.50,0,25,25.00
10/19/2004,20:20,1007.50,1007.50,1007.50,1007.50,0,5,5.00
10/19/2004,20:21,1007.50,1007.50,1007.00,1007.50,28,103,131.00
10/19/2004,20:22,1007.50,1007.50,1007.50,1007.50,2,0,2.00
10/19/2004,20:26,1007.50,1007.50,1007.50,1007.50,6,0,6.00
10/19/2004,20:27,1007.50,1007.50,1007.50,1007.50,1,0,1.00
10/19/2004,20:28,1007.50,1007.50,1007.25,1007.25,5,1,6.00
10/19/2004,20:29,1007.50,1007.50,1007.25,1007.25,69,3,72.00
10/19/2004,20:30,1007.50,1007.50,1007.50,1007.50,7,0,7.00
10/19/2004,20:31,1007.50,1007.50,1007.50,1007.50,17,0,17.00
10/19/2004,20:32,1007.50,1007.50,1007.50,1007.50,1,0,1.00
10/19/2004,20:33,1007.50,1007.75,1007.50,1007.50,23,5,28.00
10/19/2004,20:34,1007.50,1007.50,1007.50,1007.50,0,1,1.00
10/19/2004,20:35,1007.75,1007.75,1007.50,1007.50,7,6,13.00
10/19/2004,20:36,1007.50,1007.50,1007.50,1007.50,0,19,19.00
10/19/2004,20:37,1007.75,1007.75,1007.50,1007.50,2,18,20.00
10/19/2004,20:38,1007.50,1007.50,1007.50,1007.50,0,4,4.00
10/19/2004,20:40,1007.50,1007.50,1007.50,1007.50,0,3,3.00
10/19/2004,20:41,1007.75,1007.75,1007.75,1007.75,1,0,1.00
10/19/2004,20:44,1007.75,1007.75,1007.75,1007.75,1,0,1.00
10/19/2004,20:45,1007.50,1007.50,1007.50,1007.50,0,5,5.00
10/19/2004,20:48,1007.50,1007.75,1007.50,1007.75,1,7,8.00
10/19/2004,20:50,1007.75,1007.75,1007.50,1007.75,26,2,28.00
10/19/2004,20:51,1007.50,1007.50,1007.50,1007.50,0,2,2.00
10/19/2004,20:52,1007.50,1007.50,1007.50,1007.50,0,5,5.00
10/19/2004,20:53,1007.75,1007.75,1007.75,1007.75,1,0,1.00
10/19/2004,20:55,1007.50,1007.50,1007.50,1007.50,0,2,2.00
10/19/2004,20:57,1007.50,1007.50,1007.50,1007.50,0,1,1.00
10/19/2004,20:58,1007.75,1007.75,1007.75,1007.75,44,0,44.00
10/19/2004,21:01,1008.00,1008.00,1008.00,1008.00,17,0,17.00
10/19/2004,21:02,1007.75,1007.75,1007.75,1007.75,0,2,2.00
10/19/2004,21:04,1008.00,1008.00,1008.00,1008.00,3,0,3.00
10/19/2004,21:05,1008.00,1008.00,1008.00,1008.00,3,0,3.00
10/19/2004,21:06,1008.00,1008.00,1008.00,1008.00,22,0,22.00
10/19/2004,21:07,1007.75,1008.00,1007.75,1008.00,7,2,9.00
10/19/2004,21:08,1007.75,1007.75,1007.75,1007.75,0,2,2.00
10/19/2004,21:09,1007.75,1008.00,1007.75,1008.00,1,16,17.00
10/19/2004,21:10,1008.00,1008.00,1007.75,1007.75,8,8,16.00
10/19/2004,21:11,1008.00,1008.00,1007.75,1008.00,5,3,8.00
10/19/2004,21:12,1008.25,1008.25,1008.00,1008.00,5,3,8.00
10/19/2004,21:16,1008.25,1008.25,1008.00,1008.00,2,24,26.00
10/19/2004,21:17,1008.00,1008.00,1008.00,1008.00,0,23,23.00
10/19/2004,21:18,1008.00,1008.00,1008.00,1008.00,0,10,10.00
10/19/2004,21:20,1008.00,1008.25,1008.00,1008.25,1,1,2.00
10/19/2004,21:21,1008.00,1008.00,1008.00,1008.00,0,2,2.00
10/19/2004,21:23,1008.00,1008.25,1008.00,1008.25,1,10,11.00
10/19/2004,21:24,1008.00,1008.00,1008.00,1008.00,0,2,2.00
10/19/2004,21:25,1008.00,1008.00,1008.00,1008.00,0,1,1.00
10/19/2004,21:26,1008.00,1008.00,1008.00,1008.00,0,1,1.00
10/19/2004,21:27,1008.00,1008.25,1008.00,1008.25,1,6,7.00
10/19/2004,21:29,1008.00,1008.00,1008.00,1008.00,0,3,3.00
10/19/2004,21:32,1008.00,1008.00,1008.00,1008.00,0,3,3.00
10/19/2004,21:36,1008.00,1008.00,1008.00,1008.00,0,1,1.00
10/19/2004,21:37,1008.00,1008.00,1008.00,1008.00,0,4,4.00
10/19/2004,21:39,1008.25,1008.25,1008.25,1008.25,1,0,1.00
10/19/2004,21:40,1008.25,1008.25,1008.25,1008.25,3,0,3.00
10/19/2004,21:41,1008.25,1008.25,1008.25,1008.25,2,0,2.00
10/19/2004,21:43,1008.25,1008.25,1008.25,1008.25,17,0,17.00
10/19/2004,21:44,1008.25,1008.25,1008.25,1008.25,1,0,1.00
10/19/2004,21:45,1008.50,1008.50,1008.50,1008.50,1,0,1.00
10/19/2004,21:46,1008.50,1008.50,1008.50,1008.50,2,0,2.00
10/19/2004,21:47,1008.50,1008.50,1008.25,1008.50,106,1,107.00
10/19/2004,21:48,1008.50,1008.50,1008.50,1008.50,9,0,9.00
10/19/2004,21:49,1008.25,1008.25,1008.25,1008.25,0,1,1.00
10/19/2004,21:50,1008.50,1008.50,1008.50,1008.50,14,0,14.00
10/19/2004,21:51,1008.50,1008.50,1008.50,1008.50,2,0,2.00
10/19/2004,21:52,1008.50,1008.50,1008.50,1008.50,2,0,2.00
10/19/2004,21:53,1008.50,1008.50,1008.50,1008.50,1,0,1.00
10/19/2004,21:55,1008.50,1008.50,1008.50,1008.50,7,0,7.00
10/19/2004,21:57,1008.75,1008.75,1008.75,1008.75,35,0,35.00
10/19/2004,21:58,1008.75,1008.75,1008.75,1008.75,2,0,2.00
10/19/2004,21:59,1008.50,1008.75,1008.50,1008.75,2,1,3.00
10/19/2004,22:00,1008.75,1008.75,1008.75,1008.75,4,0,4.00
10/19/2004,22:01,1008.75,1008.75,1008.75,1008.75,1,0,1.00
10/19/2004,22:03,1008.75,1008.75,1008.75,1008.75,6,0,6.00
10/19/2004,22:04,1008.75,1008.75,1008.75,1008.75,5,0,5.00
10/19/2004,22:05,1008.75,1009.00,1008.75,1009.00,21,0,21.00
10/19/2004,22:07,1009.00,1009.00,1008.75,1008.75,1,2,3.00
10/19/2004,22:08,1008.75,1008.75,1008.75,1008.75,0,13,13.00
10/19/2004,22:09,1009.00,1009.00,1009.00,1009.00,1,0,1.00
10/19/2004,22:11,1009.00,1009.00,1009.00,1009.00,2,0,2.00
10/19/2004,22:14,1009.00,1009.00,1009.00,1009.00,2,0,2.00
10/19/2004,22:15,1009.00,1009.00,1009.00,1009.00,1,0,1.00
10/19/2004,22:17,1009.00,1009.00,1009.00,1009.00,3,0,3.00
10/19/2004,22:18,1009.00,1009.00,1009.00,1009.00,7,0,7.00
10/19/2004,22:19,1008.75,1008.75,1008.75,1008.75,0,6,6.00
10/19/2004,22:21,1008.75,1008.75,1008.75,1008.75,0,2,2.00
10/19/2004,22:22,1009.00,1009.00,1008.75,1008.75,1,10,11.00
10/19/2004,22:24,1008.75,1008.75,1008.75,1008.75,0,13,13.00
10/19/2004,22:25,1008.75,1008.75,1008.75,1008.75,0,2,2.00
10/19/2004,22:26,1008.75,1009.00,1008.75,1009.00,5,1,6.00
10/19/2004,22:28,1009.00,1009.00,1008.75,1008.75,7,1,8.00
10/19/2004,22:29,1008.75,1008.75,1008.75,1008.75,0,1,1.00
10/19/2004,22:30,1008.75,1008.75,1008.75,1008.75,0,1,1.00
10/19/2004,22:35,1008.75,1008.75,1008.75,1008.75,0,3,3.00
10/19/2004,22:38,1009.00,1009.00,1009.00,1009.00,2,0,2.00
10/19/2004,22:39,1009.00,1009.00,1009.00,1009.00,1,0,1.00
10/19/2004,22:40,1009.00,1009.00,1009.00,1009.00,1,0,1.00
10/19/2004,22:41,1008.75,1008.75,1008.75,1008.75,0,21,21.00
10/19/2004,22:42,1008.75,1008.75,1008.50,1008.75,2,14,16.00
10/19/2004,22:46,1008.50,1008.50,1008.50,1008.50,0,2,2.00
10/19/2004,22:47,1008.50,1008.75,1008.50,1008.75,3,1,4.00
10/19/2004,22:48,1008.75,1008.75,1008.75,1008.75,1,0,1.00
10/19/2004,22:50,1008.75,1008.75,1008.50,1008.75,24,2,26.00
10/19/2004,22:51,1008.50,1008.75,1008.50,1008.75,22,1,23.00
10/19/2004,22:52,1008.75,1008.75,1008.75,1008.75,2,0,2.00
10/19/2004,22:53,1008.75,1008.75,1008.75,1008.75,10,0,10.00
10/19/2004,22:54,1008.75,1008.75,1008.75,1008.75,16,0,16.00
10/19/2004,22:55,1008.75,1008.75,1008.75,1008.75,8,0,8.00
10/19/2004,22:56,1008.75,1008.75,1008.75,1008.75,1,0,1.00
10/19/2004,22:57,1008.75,1008.75,1008.75,1008.75,9,0,9.00
10/19/2004,22:58,1008.75,1008.75,1008.75,1008.75,2,0,2.00
10/19/2004,22:59,1009.00,1009.00,1009.00,1009.00,5,0,5.00
10/19/2004,23:00,1009.00,1009.00,1009.00,1009.00,1,0,1.00
10/19/2004,23:05,1008.75,1008.75,1008.75,1008.75,0,10,10.00
10/19/2004,23:06,1008.75,1008.75,1008.75,1008.75,0,1,1.00
10/19/2004,23:09,1008.75,1008.75,1008.75,1008.75,0,10,10.00
10/19/2004,23:11,1008.75,1008.75,1008.75,1008.75,0,2,2.00
10/19/2004,23:13,1008.75,1008.75,1008.75,1008.75,0,3,3.00
10/19/2004,23:15,1009.00,1009.00,1009.00,1009.00,1,0,1.00
10/19/2004,23:23,1008.75,1008.75,1008.75,1008.75,0,1,1.00
10/19/2004,23:25,1008.75,1008.75,1008.75,1008.75,0,25,25.00
10/19/2004,23:26,1008.75,1008.75,1008.75,1008.75,0,2,2.00
10/19/2004,23:30,1008.75,1008.75,1008.75,1008.75,0,5,5.00
10/19/2004,23:31,1008.75,1008.75,1008.75,1008.75,0,1,1.00
10/19/2004,23:32,1008.75,1009.00,1008.75,1009.00,6,1,7.00
10/19/2004,23:33,1009.00,1009.00,1009.00,1009.00,34,0,34.00
10/19/2004,23:34,1009.00,1009.00,1008.75,1008.75,44,1,45.00
10/19/2004,23:35,1009.00,1009.00,1009.00,1009.00,1,0,1.00
10/19/2004,23:38,1009.00,1009.00,1009.00,1009.00,3,0,3.00
10/19/2004,23:39,1008.75,1008.75,1008.75,1008.75,0,2,2.00
10/19/2004,23:40,1009.00,1009.00,1009.00,1009.00,3,0,3.00
10/19/2004,23:41,1009.00,1009.00,1009.00,1009.00,12,0,12.00
10/19/2004,23:43,1009.00,1009.00,1009.00,1009.00,11,0,11.00
10/19/2004,23:47,1009.00,1009.00,1009.00,1009.00,5,0,5.00
10/19/2004,23:52,1009.00,1009.00,1009.00,1009.00,4,0,4.00
10/19/2004,23:55,1009.25,1009.25,1009.00,1009.25,7,9,16.00
10/19/2004,23:56,1009.00,1009.00,1009.00,1009.00,0,1,1.00
10/19/2004,23:58,1009.00,1009.00,1009.00,1009.00,0,1,1.00
10/20/2004,00:02,1009.00,1009.00,1009.00,1009.00,0,18,18.00
10/20/2004,00:04,1009.00,1009.00,1009.00,1009.00,0,9,9.00
10/20/2004,00:06,1009.00,1009.00,1009.00,1009.00,0,12,12.00
10/20/2004,00:07,1009.00,1009.00,1009.00,1009.00,0,5,5.00
10/20/2004,00:08,1009.00,1009.00,1009.00,1009.00,0,1,1.00
10/20/2004,00:10,1009.25,1009.25,1009.25,1009.25,5,0,5.00
10/20/2004,00:11,1009.25,1009.25,1009.25,1009.25,4,0,4.00
10/20/2004,00:13,1009.25,1009.25,1009.25,1009.25,1,0,1.00
10/20/2004,00:17,1009.25,1009.25,1009.25,1009.25,1,0,1.00
10/20/2004,00:18,1009.25,1009.25,1009.25,1009.25,4,0,4.00
10/20/2004,00:20,1009.00,1009.00,1009.00,1009.00,0,1,1.00
10/20/2004,00:23,1009.25,1009.25,1009.25,1009.25,27,0,27.00
10/20/2004,00:24,1009.50,1009.50,1009.25,1009.25,5,2,7.00
10/20/2004,00:25,1009.25,1009.50,1009.25,1009.50,100,1,101.00
10/20/2004,00:26,1009.50,1009.50,1009.50,1009.50,1,0,1.00
10/20/2004,00:27,1009.50,1009.50,1009.25,1009.25,1,11,12.00
10/20/2004,00:28,1009.25,1009.25,1009.25,1009.25,0,23,23.00
10/20/2004,00:31,1009.25,1009.25,1009.25,1009.25,0,3,3.00
10/20/2004,00:33,1009.00,1009.00,1009.00,1009.00,0,1,1.00
10/20/2004,00:34,1009.00,1009.00,1009.00,1009.00,0,3,3.00
10/20/2004,00:36,1009.25,1009.25,1009.25,1009.25,4,0,4.00
10/20/2004,00:37,1009.25,1009.25,1009.00,1009.00,5,1,6.00
10/20/2004,00:39,1009.25,1009.25,1009.25,1009.25,1,0,1.00
10/20/2004,00:41,1009.00,1009.25,1009.00,1009.25,1,3,4.00
10/20/2004,00:42,1009.25,1009.25,1009.00,1009.00,1,40,41.00
10/20/2004,00:43,1009.00,1009.00,1009.00,1009.00,0,2,2.00
10/20/2004,00:44,1008.75,1008.75,1008.75,1008.75,0,1,1.00
10/20/2004,00:45,1008.75,1008.75,1008.75,1008.75,0,1,1.00
10/20/2004,00:46,1008.75,1008.75,1008.75,1008.75,0,2,2.00
10/20/2004,00:47,1008.75,1008.75,1008.75,1008.75,0,10,10.00
10/20/2004,00:49,1008.75,1008.75,1008.75,1008.75,0,47,47.00
10/20/2004,00:50,1008.75,1008.75,1008.75,1008.75,0,14,14.00
10/20/2004,00:51,1008.75,1008.75,1008.75,1008.75,0,2,2.00
10/20/2004,00:52,1009.00,1009.00,1009.00,1009.00,15,0,15.00
10/20/2004,00:53,1009.00,1009.00,1009.00,1009.00,6,0,6.00
10/20/2004,00:54,1009.25,1009.25,1009.25,1009.25,3,0,3.00
10/20/2004,00:55,1009.00,1009.25,1009.00,1009.25,1,20,21.00
10/20/2004,00:58,1009.00,1009.00,1009.00,1009.00,0,2,2.00
10/20/2004,00:59,1009.00,1009.00,1009.00,1009.00,0,15,15.00
10/20/2004,01:01,1009.25,1009.25,1009.00,1009.00,3,3,6.00
10/20/2004,01:02,1009.00,1009.25,1009.00,1009.00,3,14,17.00
10/20/2004,01:03,1009.00,1009.00,1009.00,1009.00,0,39,39.00
10/20/2004,01:04,1009.00,1009.25,1009.00,1009.25,18,6,24.00
10/20/2004,01:05,1009.50,1009.50,1009.00,1009.25,10,10,20.00
10/20/2004,01:06,1009.25,1009.25,1009.25,1009.25,3,0,3.00
10/20/2004,01:07,1009.25,1009.50,1009.25,1009.25,7,2,9.00
10/20/2004,01:08,1009.25,1009.25,1009.25,1009.25,0,126,126.00
10/20/2004,01:09,1009.00,1009.00,1008.75,1008.75,19,331,350.00
10/20/2004,01:10,1008.75,1008.75,1008.75,1008.75,0,35,35.00
10/20/2004,01:11,1008.50,1008.75,1008.50,1008.50,1,70,71.00
10/20/2004,01:12,1008.75,1008.75,1008.50,1008.50,10,67,77.00
10/20/2004,01:13,1008.50,1008.50,1008.50,1008.50,0,21,21.00
10/20/2004,01:16,1008.50,1008.50,1008.50,1008.50,0,1,1.00
10/20/2004,01:17,1008.25,1008.50,1008.25,1008.50,3,3,6.00
10/20/2004,01:18,1008.50,1008.50,1008.50,1008.50,16,0,16.00
10/20/2004,01:19,1008.50,1008.50,1008.50,1008.50,15,0,15.00
10/20/2004,01:20,1008.50,1008.50,1008.50,1008.50,46,0,46.00
10/20/2004,01:21,1008.50,1008.50,1008.25,1008.25,6,14,20.00
10/20/2004,01:24,1008.50,1008.50,1008.50,1008.50,3,0,3.00
10/20/2004,01:25,1008.50,1008.50,1008.50,1008.50,14,0,14.00
10/20/2004,01:26,1008.50,1008.50,1008.50,1008.50,5,0,5.00
10/20/2004,01:28,1008.25,1008.50,1008.25,1008.50,7,51,58.00
10/20/2004,01:30,1008.25,1008.25,1008.00,1008.00,0,25,25.00
10/20/2004,01:31,1008.25,1008.50,1008.25,1008.25,121,53,174.00
10/20/2004,01:32,1008.25,1008.50,1008.25,1008.25,5,5,10.00
10/20/2004,01:34,1008.25,1008.50,1008.25,1008.50,2,71,73.00
10/20/2004,01:36,1008.25,1008.75,1008.00,1008.75,147,26,173.00
10/20/2004,01:37,1008.75,1009.00,1008.75,1009.00,70,0,70.00
10/20/2004,01:38,1008.75,1008.75,1008.75,1008.75,0,4,4.00
10/20/2004,01:39,1008.75,1008.75,1008.75,1008.75,0,23,23.00
10/20/2004,01:40,1008.75,1009.00,1008.75,1008.75,5,37,42.00
10/20/2004,01:41,1008.75,1009.00,1008.75,1009.00,20,6,26.00
10/20/2004,01:42,1008.75,1008.75,1008.75,1008.75,0,5,5.00
10/20/2004,01:43,1008.50,1008.50,1008.50,1008.50,0,6,6.00
10/20/2004,01:44,1008.50,1008.50,1008.50,1008.50,0,14,14.00
10/20/2004,01:46,1008.50,1008.50,1008.50,1008.50,0,1,1.00
10/20/2004,01:47,1008.50,1008.50,1008.50,1008.50,0,7,7.00
10/20/2004,01:48,1008.50,1008.50,1008.50,1008.50,0,6,6.00
10/20/2004,01:49,1008.50,1008.50,1008.25,1008.25,0,108,108.00
10/20/2004,01:50,1008.25,1008.25,1008.25,1008.25,0,54,54.00
10/20/2004,01:51,1008.25,1008.25,1008.25,1008.25,0,42,42.00
10/20/2004,01:52,1008.25,1008.25,1008.25,1008.25,0,4,4.00
10/20/2004,01:53,1008.25,1008.25,1008.25,1008.25,0,1,1.00
10/20/2004,01:54,1008.25,1008.25,1008.25,1008.25,0,3,3.00
10/20/2004,01:55,1008.25,1008.25,1008.00,1008.00,0,123,123.00
10/20/2004,01:56,1008.00,1008.00,1008.00,1008.00,0,49,49.00
10/20/2004,01:57,1008.00,1008.00,1007.75,1008.00,1,24,25.00
10/20/2004,01:58,1007.75,1008.00,1007.75,1008.00,15,5,20.00
10/20/2004,01:59,1008.00,1008.00,1007.25,1007.25,2,194,196.00
10/20/2004,02:00,1007.50,1007.50,1007.00,1007.00,104,175,279.00
10/20/2004,02:01,1007.00,1007.25,1007.00,1007.25,52,6,58.00
10/20/2004,02:02,1007.50,1007.50,1007.25,1007.50,29,2,31.00
10/20/2004,02:03,1007.50,1007.50,1007.50,1007.50,108,0,108.00
10/20/2004,02:04,1007.50,1007.50,1007.50,1007.50,60,0,60.00
10/20/2004,02:05,1007.50,1007.50,1007.50,1007.50,12,0,12.00
10/20/2004,02:06,1007.50,1007.75,1007.50,1007.75,101,0,101.00
10/20/2004,02:07,1007.75,1007.75,1007.75,1007.75,1,0,1.00
10/20/2004,02:08,1008.00,1008.00,1008.00,1008.00,4,0,4.00
10/20/2004,02:09,1007.75,1007.75,1007.75,1007.75,0,30,30.00
10/20/2004,02:10,1007.75,1008.00,1007.75,1008.00,14,3,17.00
10/20/2004,02:11,1008.00,1008.00,1007.75,1007.75,5,29,34.00
10/20/2004,02:12,1007.75,1007.75,1007.50,1007.50,0,39,39.00
10/20/2004,02:13,1007.50,1007.50,1007.25,1007.25,0,7,7.00
10/20/2004,02:14,1007.25,1007.50,1007.25,1007.25,111,55,166.00
10/20/2004,02:15,1007.25,1007.50,1007.00,1007.50,26,22,48.00
10/20/2004,02:16,1007.25,1007.25,1007.00,1007.25,11,21,32.00
10/20/2004,02:17,1007.50,1007.50,1007.50,1007.50,43,0,43.00
10/20/2004,02:18,1007.50,1007.50,1007.50,1007.50,30,0,30.00
10/20/2004,02:19,1007.50,1008.00,1007.50,1008.00,68,0,68.00
10/20/2004,02:20,1008.00,1008.25,1008.00,1008.25,62,6,68.00
10/20/2004,02:21,1008.25,1008.25,1007.75,1008.00,71,16,87.00
10/20/2004,02:22,1008.00,1008.00,1008.00,1008.00,17,0,17.00
10/20/2004,02:23,1008.25,1008.25,1008.00,1008.25,40,10,50.00
10/20/2004,02:24,1008.00,1008.00,1008.00,1008.00,0,40,40.00
10/20/2004,02:25,1008.00,1008.00,1008.00,1008.00,0,39,39.00
10/20/2004,02:27,1008.00,1008.00,1008.00,1008.00,0,17,17.00
10/20/2004,02:28,1008.00,1008.00,1008.00,1008.00,0,5,5.00
10/20/2004,02:29,1008.25,1008.50,1008.25,1008.50,35,0,35.00
10/20/2004,02:30,1008.50,1008.50,1008.25,1008.25,2,65,67.00
10/20/2004,02:31,1008.00,1008.00,1007.75,1007.75,0,106,106.00
10/20/2004,02:32,1007.75,1007.75,1007.50,1007.50,0,178,178.00
10/20/2004,02:33,1007.50,1007.50,1007.25,1007.25,20,123,143.00
10/20/2004,02:34,1007.25,1007.75,1007.25,1007.75,52,2,54.00
10/20/2004,02:35,1007.75,1007.75,1007.50,1007.75,7,52,59.00
10/20/2004,02:36,1007.75,1008.00,1007.75,1008.00,16,0,16.00
10/20/2004,02:37,1008.00,1008.25,1007.75,1008.25,11,1,12.00
10/20/2004,02:38,1008.25,1008.50,1008.25,1008.50,100,0,100.00
10/20/2004,02:39,1008.50,1008.75,1008.50,1008.75,89,0,89.00
10/20/2004,02:40,1008.75,1008.75,1008.50,1008.50,1,165,166.00
10/20/2004,02:41,1008.25,1008.25,1008.00,1008.00,0,33,33.00
10/20/2004,02:42,1008.00,1008.50,1008.00,1008.50,40,18,58.00
10/20/2004,02:43,1008.75,1008.75,1008.50,1008.75,214,3,217.00
10/20/2004,02:44,1008.75,1008.75,1008.75,1008.75,17,0,17.00
10/20/2004,02:45,1009.00,1009.25,1009.00,1009.25,92,7,99.00
10/20/2004,02:46,1009.25,1009.50,1009.25,1009.25,193,23,216.00
10/20/2004,02:47,1009.25,1009.50,1009.25,1009.50,168,13,181.00
10/20/2004,02:48,1009.50,1009.50,1009.25,1009.25,49,27,76.00
10/20/2004,02:49,1009.25,1009.25,1009.25,1009.25,0,175,175.00
10/20/2004,02:50,1009.25,1009.50,1009.00,1009.00,56,141,197.00
10/20/2004,02:51,1009.00,1009.00,1008.75,1008.75,2,33,35.00
10/20/2004,02:52,1009.00,1009.25,1009.00,1009.00,31,1,32.00
10/20/2004,02:53,1009.25,1009.25,1009.25,1009.25,58,0,58.00
10/20/2004,02:54,1009.00,1009.00,1008.75,1008.75,0,50,50.00
10/20/2004,02:55,1008.75,1008.75,1008.75,1008.75,0,2,2.00
10/20/2004,02:56,1009.00,1009.00,1008.75,1009.00,87,75,162.00
10/20/2004,02:57,1009.00,1009.00,1009.00,1009.00,1,0,1.00
10/20/2004,02:58,1008.75,1008.75,1008.75,1008.75,0,22,22.00
10/20/2004,02:59,1008.75,1008.75,1008.50,1008.50,0,6,6.00
10/20/2004,03:00,1008.50,1008.75,1008.50,1008.75,35,1,36.00
10/20/2004,03:01,1008.50,1008.50,1008.50,1008.50,0,66,66.00
10/20/2004,03:02,1008.25,1008.50,1008.25,1008.50,7,30,37.00
10/20/2004,03:03,1008.50,1008.50,1008.50,1008.50,44,0,44.00
10/20/2004,03:04,1008.75,1008.75,1008.75,1008.75,31,0,31.00
10/20/2004,03:05,1008.75,1008.75,1008.75,1008.75,17,0,17.00
10/20/2004,03:06,1008.50,1008.75,1008.25,1008.50,18,46,64.00
10/20/2004,03:07,1008.50,1008.75,1008.50,1008.75,49,0,49.00
10/20/2004,03:08,1008.75,1008.75,1008.75,1008.75,36,0,36.00
10/20/2004,03:09,1009.00,1009.25,1009.00,1009.00,113,4,117.00
10/20/2004,03:10,1009.25,1009.25,1009.25,1009.25,41,0,41.00
10/20/2004,03:11,1009.25,1009.25,1009.25,1009.25,34,0,34.00
10/20/2004,03:12,1009.25,1009.25,1009.25,1009.25,11,0,11.00
10/20/2004,03:13,1009.25,1009.25,1009.25,1009.25,32,0,32.00
10/20/2004,03:14,1009.25,1009.50,1009.00,1009.00,18,48,66.00
10/20/2004,03:15,1008.75,1008.75,1008.75,1008.75,0,138,138.00
10/20/2004,03:16,1008.75,1008.75,1008.75,1008.75,0,68,68.00
10/20/2004,03:17,1008.75,1008.75,1008.50,1008.50,0,122,122.00
10/20/2004,03:18,1008.50,1008.75,1008.50,1008.50,15,12,27.00
10/20/2004,03:19,1008.75,1008.75,1008.75,1008.75,2,0,2.00
10/20/2004,03:20,1008.75,1008.75,1008.75,1008.75,59,0,59.00
10/20/2004,03:21,1008.75,1008.75,1008.50,1008.50,21,10,31.00
10/20/2004,03:22,1008.50,1008.50,1008.50,1008.50,0,16,16.00
10/20/2004,03:23,1008.50,1008.50,1008.50,1008.50,0,23,23.00
10/20/2004,03:24,1008.50,1008.75,1008.50,1008.75,33,1,34.00
10/20/2004,03:25,1008.75,1008.75,1008.75,1008.75,56,0,56.00
10/20/2004,03:26,1008.75,1008.75,1008.75,1008.75,2,0,2.00
10/20/2004,03:27,1008.75,1009.00,1008.75,1009.00,22,0,22.00
10/20/2004,03:30,1008.75,1009.00,1008.75,1009.00,1,30,31.00
10/20/2004,03:31,1008.75,1008.75,1008.75,1008.75,0,11,11.00
10/20/2004,03:32,1008.50,1008.50,1008.50,1008.50,0,3,3.00
10/20/2004,03:33,1008.75,1008.75,1008.75,1008.75,9,0,9.00
10/20/2004,03:34,1008.75,1008.75,1008.50,1008.75,55,2,57.00
10/20/2004,03:35,1008.75,1008.75,1008.75,1008.75,11,0,11.00
10/20/2004,03:36,1008.75,1008.75,1008.75,1008.75,10,0,10.00
10/20/2004,03:37,1008.75,1008.75,1008.75,1008.75,1,0,1.00
10/20/2004,03:38,1008.50,1008.50,1008.50,1008.50,0,5,5.00
10/20/2004,03:39,1008.50,1008.50,1007.75,1008.00,22,134,156.00
10/20/2004,03:40,1008.00,1008.00,1008.00,1008.00,2,0,2.00
10/20/2004,03:41,1008.25,1008.25,1008.25,1008.25,25,0,25.00
10/20/2004,03:42,1008.50,1008.50,1008.25,1008.50,21,6,27.00
10/20/2004,03:43,1008.50,1008.50,1008.50,1008.50,53,0,53.00
10/20/2004,03:44,1008.25,1008.25,1008.25,1008.25,0,44,44.00
10/20/2004,03:45,1008.25,1008.25,1008.25,1008.25,0,51,51.00
10/20/2004,03:46,1008.25,1008.50,1008.25,1008.25,1,28,29.00
10/20/2004,03:48,1008.25,1008.75,1008.25,1008.75,60,10,70.00
10/20/2004,03:49,1008.75,1008.75,1008.75,1008.75,40,0,40.00
10/20/2004,03:50,1008.75,1008.75,1008.75,1008.75,4,0,4.00
10/20/2004,03:52,1008.50,1008.50,1008.50,1008.50,0,23,23.00
10/20/2004,03:53,1008.50,1008.50,1008.50,1008.50,0,1,1.00
10/20/2004,03:54,1008.75,1009.00,1008.75,1008.75,24,10,34.00
10/20/2004,03:55,1008.75,1008.75,1008.75,1008.75,0,1,1.00
10/20/2004,03:56,1008.75,1008.75,1008.75,1008.75,0,7,7.00
10/20/2004,03:57,1008.75,1008.75,1008.75,1008.75,0,4,4.00
10/20/2004,03:59,1009.00,1009.00,1009.00,1009.00,23,0,23.00
10/20/2004,04:00,1009.00,1009.00,1009.00,1009.00,6,0,6.00
10/20/2004,04:01,1009.25,1009.25,1009.00,1009.25,2,9,11.00
10/20/2004,04:02,1009.25,1009.25,1009.25,1009.25,1,0,1.00
10/20/2004,04:03,1009.25,1009.25,1009.25,1009.25,61,0,61.00
10/20/2004,04:04,1009.25,1009.25,1008.75,1008.75,68,25,93.00
10/20/2004,04:05,1009.00,1009.25,1009.00,1009.25,54,0,54.00
10/20/2004,04:06,1009.25,1009.75,1009.25,1009.50,93,1,94.00
10/20/2004,04:07,1009.50,1010.00,1009.50,1009.75,101,43,144.00
10/20/2004,04:08,1009.75,1010.00,1009.75,1010.00,1,28,29.00
10/20/2004,04:09,1009.75,1010.25,1009.75,1010.25,252,9,261.00
10/20/2004,04:10,1010.00,1010.00,1009.75,1009.75,0,274,274.00
10/20/2004,04:11,1009.75,1009.75,1009.75,1009.75,0,127,127.00
10/20/2004,04:12,1009.75,1009.75,1009.75,1009.75,0,150,150.00
10/20/2004,04:13,1009.75,1009.75,1009.75,1009.75,0,1,1.00
10/20/2004,04:15,1009.75,1009.75,1009.75,1009.75,0,20,20.00
10/20/2004,04:16,1010.00,1010.00,1010.00,1010.00,68,0,68.00
10/20/2004,04:17,1010.00,1010.00,1009.75,1010.00,126,1,127.00
10/20/2004,04:18,1010.00,1010.25,1010.00,1010.25,34,1,35.00
10/20/2004,04:19,1010.00,1010.25,1010.00,1010.25,114,1,115.00
10/20/2004,04:20,1010.50,1010.75,1010.50,1010.50,213,55,268.00
10/20/2004,04:21,1010.50,1010.50,1010.50,1010.50,0,21,21.00
10/20/2004,04:22,1010.50,1010.50,1010.50,1010.50,0,45,45.00
10/20/2004,04:23,1010.25,1010.25,1010.25,1010.25,0,70,70.00
10/20/2004,04:24,1010.25,1010.25,1010.25,1010.25,0,62,62.00
10/20/2004,04:25,1010.25,1010.25,1010.25,1010.25,0,19,19.00
10/20/2004,04:26,1010.25,1010.25,1010.25,1010.25,0,159,159.00
10/20/2004,04:27,1010.25,1010.25,1010.25,1010.25,0,8,8.00
10/20/2004,04:28,1010.00,1010.00,1010.00,1010.00,0,50,50.00
10/20/2004,04:29,1009.75,1009.75,1009.75,1009.75,0,54,54.00
10/20/2004,04:30,1009.75,1009.75,1009.50,1009.50,0,71,71.00
10/20/2004,04:31,1009.75,1009.75,1009.50,1009.50,37,6,43.00
10/20/2004,04:32,1009.50,1009.75,1009.50,1009.75,11,2,13.00
10/20/2004,04:33,1010.00,1010.00,1009.75,1009.75,45,5,50.00
10/20/2004,04:34,1009.75,1010.00,1009.75,1010.00,39,1,40.00
10/20/2004,04:35,1010.00,1010.25,1010.00,1010.00,23,6,29.00
10/20/2004,04:36,1010.00,1010.00,1010.00,1010.00,0,3,3.00
10/20/2004,04:37,1009.75,1009.75,1009.75,1009.75,0,21,21.00
10/20/2004,04:38,1009.50,1009.50,1009.50,1009.50,0,48,48.00
10/20/2004,04:39,1009.50,1009.50,1009.50,1009.50,0,1,1.00
10/20/2004,04:40,1009.50,1009.50,1009.50,1009.50,0,5,5.00
10/20/2004,04:41,1009.50,1009.75,1009.50,1009.75,2,7,9.00
10/20/2004,04:42,1009.50,1009.50,1009.50,1009.50,0,10,10.00
10/20/2004,04:44,1009.25,1009.25,1009.25,1009.25,0,2,2.00
10/20/2004,04:45,1009.50,1009.75,1009.50,1009.75,30,0,30.00
10/20/2004,04:46,1009.75,1009.75,1009.75,1009.75,4,0,4.00
10/20/2004,04:47,1009.75,1009.75,1009.75,1009.75,9,0,9.00
10/20/2004,04:48,1010.00,1010.00,1010.00,1010.00,23,0,23.00
10/20/2004,04:49,1010.25,1010.25,1010.25,1010.25,14,0,14.00
10/20/2004,04:51,1010.00,1010.00,1010.00,1010.00,0,16,16.00
10/20/2004,04:53,1009.75,1009.75,1009.75,1009.75,0,2,2.00
10/20/2004,04:54,1010.00,1010.00,1010.00,1010.00,28,0,28.00
10/20/2004,04:55,1010.00,1010.00,1010.00,1010.00,3,0,3.00
10/20/2004,04:56,1009.75,1009.75,1009.50,1009.50,0,89,89.00
10/20/2004,05:00,1009.75,1009.75,1009.50,1009.50,4,104,108.00
10/20/2004,05:01,1009.50,1009.50,1009.50,1009.50,0,113,113.00
10/20/2004,05:02,1009.75,1009.75,1009.75,1009.75,12,0,12.00
10/20/2004,05:04,1009.50,1009.50,1009.25,1009.25,0,143,143.00
10/20/2004,05:06,1009.50,1009.50,1009.50,1009.50,50,0,50.00
10/20/2004,05:07,1009.50,1009.50,1009.50,1009.50,1,0,1.00
10/20/2004,05:09,1009.75,1009.75,1009.75,1009.75,16,0,16.00
10/20/2004,05:10,1009.75,1009.75,1009.75,1009.75,36,0,36.00
10/20/2004,05:11,1009.75,1009.75,1009.75,1009.75,3,0,3.00
10/20/2004,05:13,1009.75,1009.75,1009.75,1009.75,4,0,4.00
10/20/2004,05:14,1009.75,1009.75,1009.50,1009.75,4,8,12.00
10/20/2004,05:15,1009.75,1009.75,1009.50,1009.50,15,11,26.00
10/20/2004,05:16,1009.50,1009.50,1009.50,1009.50,0,39,39.00
10/20/2004,05:18,1009.50,1009.50,1009.50,1009.50,0,1,1.00
10/20/2004,05:19,1009.75,1009.75,1009.75,1009.75,2,0,2.00
10/20/2004,05:20,1009.75,1009.75,1009.75,1009.75,125,0,125.00
10/20/2004,05:21,1010.00,1010.00,1010.00,1010.00,20,0,20.00
10/20/2004,05:23,1009.75,1009.75,1009.75,1009.75,0,7,7.00
10/20/2004,05:24,1009.75,1009.75,1009.75,1009.75,0,10,10.00
10/20/2004,05:25,1009.50,1009.50,1009.50,1009.50,0,17,17.00
10/20/2004,05:27,1009.25,1009.25,1009.25,1009.25,0,6,6.00
10/20/2004,05:28,1009.50,1009.50,1009.25,1009.25,1,10,11.00
10/20/2004,05:29,1009.50,1009.50,1009.50,1009.50,11,0,11.00
10/20/2004,05:30,1009.25,1009.50,1009.25,1009.50,1,1,2.00
10/20/2004,05:31,1009.50,1009.50,1009.50,1009.50,43,0,43.00
10/20/2004,05:36,1009.50,1009.50,1009.50,1009.50,10,0,10.00
10/20/2004,05:39,1009.75,1009.75,1009.50,1009.50,2,5,7.00
10/20/2004,05:41,1009.50,1009.50,1009.50,1009.50,0,13,13.00
10/20/2004,05:42,1009.25,1009.25,1009.00,1009.25,1,16,17.00
10/20/2004,05:43,1009.25,1009.25,1009.00,1009.00,36,4,40.00
10/20/2004,05:45,1009.00,1009.00,1009.00,1009.00,0,1,1.00
10/20/2004,05:46,1009.25,1009.25,1009.00,1009.00,4,5,9.00
10/20/2004,05:47,1009.00,1009.25,1009.00,1009.25,2,1,3.00
10/20/2004,05:48,1009.25,1009.25,1009.00,1009.00,27,183,210.00
10/20/2004,05:49,1009.00,1009.00,1009.00,1009.00,0,19,19.00
10/20/2004,05:50,1009.00,1009.00,1008.75,1008.75,0,8,8.00
10/20/2004,05:51,1008.75,1009.00,1008.75,1009.00,14,7,21.00
10/20/2004,05:52,1009.00,1009.00,1008.50,1008.75,12,109,121.00
10/20/2004,05:53,1008.75,1008.75,1008.50,1008.75,39,2,41.00
10/20/2004,05:54,1008.75,1008.75,1008.75,1008.75,4,0,4.00
10/20/2004,05:55,1008.75,1008.75,1008.75,1008.75,20,0,20.00
10/20/2004,05:56,1009.00,1009.00,1008.50,1008.75,2,18,20.00
10/20/2004,05:57,1008.50,1008.50,1008.50,1008.50,0,16,16.00
10/20/2004,05:59,1008.50,1008.50,1008.50,1008.50,0,1,1.00
10/20/2004,06:00,1008.50,1008.50,1008.50,1008.50,0,2,2.00
10/20/2004,06:01,1008.75,1008.75,1008.25,1008.25,13,281,294.00
10/20/2004,06:02,1008.25,1008.25,1008.00,1008.00,5,259,264.00
10/20/2004,06:03,1008.00,1008.50,1008.00,1008.50,221,1,222.00
10/20/2004,06:04,1008.25,1008.25,1008.25,1008.25,0,159,159.00
10/20/2004,06:05,1008.25,1008.25,1007.75,1008.00,65,322,387.00
10/20/2004,06:06,1008.25,1008.25,1008.25,1008.25,27,0,27.00
10/20/2004,06:07,1008.25,1008.25,1008.25,1008.25,44,0,44.00
10/20/2004,06:08,1008.25,1008.25,1008.00,1008.25,30,1,31.00
10/20/2004,06:09,1008.25,1008.25,1008.00,1008.00,10,2,12.00
10/20/2004,06:10,1008.25,1008.25,1008.25,1008.25,20,0,20.00
10/20/2004,06:11,1008.25,1008.25,1008.00,1008.00,26,100,126.00
10/20/2004,06:12,1008.00,1008.00,1008.00,1008.00,0,100,100.00
10/20/2004,06:13,1008.00,1008.25,1008.00,1008.25,27,3,30.00
10/20/2004,06:14,1008.25,1008.25,1008.00,1008.00,1,2,3.00
10/20/2004,06:15,1008.00,1008.00,1008.00,1008.00,0,125,125.00
10/20/2004,06:16,1008.25,1008.25,1008.00,1008.00,4,40,44.00
10/20/2004,06:17,1008.00,1008.00,1008.00,1008.00,0,1,1.00
10/20/2004,06:18,1008.00,1008.00,1008.00,1008.00,0,26,26.00
10/20/2004,06:19,1008.00,1008.00,1007.75,1008.00,1,88,89.00
10/20/2004,06:20,1007.75,1008.00,1007.75,1008.00,1,21,22.00
10/20/2004,06:21,1007.75,1008.00,1007.75,1008.00,2,11,13.00
10/20/2004,06:22,1007.75,1007.75,1007.75,1007.75,0,28,28.00
10/20/2004,06:23,1007.75,1007.75,1007.75,1007.75,0,58,58.00
10/20/2004,06:24,1007.50,1007.50,1007.00,1007.00,80,686,766.00
10/20/2004,06:25,1007.00,1007.00,1007.00,1007.00,0,168,168.00
10/20/2004,06:26,1006.75,1007.25,1006.25,1006.25,46,579,625.00
10/20/2004,06:27,1006.25,1006.75,1006.25,1006.25,183,186,369.00
10/20/2004,06:28,1006.25,1006.50,1005.50,1006.00,197,476,673.00
10/20/2004,06:29,1006.00,1006.25,1006.00,1006.00,342,53,395.00
10/20/2004,06:30,1006.00,1006.25,1006.00,1006.25,96,161,257.00
10/20/2004,06:31,1006.25,1006.50,1006.00,1006.25,131,43,174.00
10/20/2004,06:32,1006.25,1006.50,1006.00,1006.00,1,146,147.00
10/20/2004,06:33,1006.25,1006.25,1006.00,1006.00,3,120,123.00
10/20/2004,06:34,1006.00,1006.25,1006.00,1006.00,51,42,93.00
10/20/2004,06:35,1006.25,1006.25,1006.00,1006.00,51,143,194.00
10/20/2004,06:36,1006.00,1006.50,1006.00,1006.50,124,36,160.00
10/20/2004,06:37,1006.50,1006.50,1006.25,1006.50,23,21,44.00
10/20/2004,06:38,1006.50,1006.50,1006.25,1006.50,167,4,171.00
10/20/2004,06:39,1006.50,1006.50,1006.25,1006.50,200,5,205.00
10/20/2004,06:40,1006.50,1007.00,1006.50,1006.75,226,162,388.00
10/20/2004,06:41,1007.00,1007.25,1006.75,1006.75,107,3,110.00
10/20/2004,06:42,1007.00,1007.00,1006.75,1007.00,224,5,229.00
10/20/2004,06:43,1007.00,1007.00,1006.75,1006.75,17,133,150.00
10/20/2004,06:44,1006.50,1006.50,1006.25,1006.25,146,144,290.00
10/20/2004,06:45,1006.25,1006.50,1006.25,1006.50,127,10,137.00
10/20/2004,06:46,1006.50,1006.50,1006.25,1006.50,4,20,24.00
10/20/2004,06:47,1006.25,1006.50,1006.25,1006.25,2,240,242.00
10/20/2004,06:48,1006.00,1006.25,1005.75,1005.75,78,383,461.00
10/20/2004,06:49,1005.75,1006.25,1005.75,1006.25,23,49,72.00
10/20/2004,06:50,1006.00,1006.25,1006.00,1006.25,1,6,7.00
10/20/2004,06:51,1006.00,1006.25,1006.00,1006.25,8,123,131.00
10/20/2004,06:52,1006.00,1006.25,1006.00,1006.25,6,192,198.00
10/20/2004,06:53,1006.25,1006.50,1006.25,1006.50,189,0,189.00
10/20/2004,06:54,1006.50,1006.75,1006.50,1006.50,167,62,229.00
10/20/2004,06:55,1006.50,1006.50,1006.25,1006.50,4,50,54.00
10/20/2004,06:56,1006.50,1006.50,1006.50,1006.50,10,0,10.00
10/20/2004,06:57,1006.50,1006.50,1006.25,1006.25,10,161,171.00
10/20/2004,06:58,1006.25,1006.25,1006.25,1006.25,0,7,7.00
10/20/2004,06:59,1006.00,1006.50,1006.00,1006.50,122,9,131.00
10/20/2004,07:00,1006.25,1006.50,1006.25,1006.50,11,1,12.00
10/20/2004,07:01,1006.50,1006.75,1006.25,1006.50,145,107,252.00
10/20/2004,07:02,1006.50,1006.50,1006.50,1006.50,0,83,83.00
10/20/2004,07:03,1006.50,1006.75,1006.25,1006.50,57,33,90.00
10/20/2004,07:04,1006.50,1006.50,1006.25,1006.25,0,129,129.00
10/20/2004,07:05,1006.00,1006.25,1006.00,1006.25,23,40,63.00
10/20/2004,07:06,1006.00,1006.50,1006.00,1006.25,110,94,204.00
10/20/2004,07:07,1006.25,1006.25,1006.00,1006.25,1,11,12.00
10/20/2004,07:08,1006.00,1006.25,1005.75,1006.25,62,122,184.00
10/20/2004,07:09,1006.00,1006.25,1005.75,1006.00,69,184,253.00
10/20/2004,07:10,1006.00,1006.25,1006.00,1006.00,8,13,21.00
10/20/2004,07:11,1006.00,1006.25,1005.75,1005.75,1,352,353.00
10/20/2004,07:12,1005.75,1006.00,1005.75,1006.00,172,43,215.00
10/20/2004,07:13,1006.00,1006.25,1005.75,1006.00,24,130,154.00
10/20/2004,07:14,1005.75,1006.00,1005.75,1005.75,6,24,30.00
10/20/2004,07:15,1005.75,1006.25,1005.75,1006.00,73,28,101.00
10/20/2004,07:16,1006.25,1006.25,1005.75,1006.00,2,19,21.00
10/20/2004,07:17,1006.00,1006.25,1006.00,1006.25,91,11,102.00
10/20/2004,07:18,1006.00,1006.25,1006.00,1006.25,4,1,5.00
10/20/2004,07:19,1006.00,1006.25,1006.00,1006.25,1,5,6.00
10/20/2004,07:20,1006.00,1006.25,1005.75,1006.25,45,354,399.00
10/20/2004,07:21,1006.00,1006.75,1006.00,1006.50,750,134,884.00
10/20/2004,07:22,1006.50,1006.75,1006.25,1006.50,59,232,291.00
10/20/2004,07:23,1006.75,1006.75,1006.50,1006.75,21,6,27.00
10/20/2004,07:24,1006.50,1006.75,1006.50,1006.50,11,133,144.00
10/20/2004,07:25,1006.50,1007.00,1006.50,1007.00,109,12,121.00
10/20/2004,07:26,1007.00,1007.25,1007.00,1007.00,257,301,558.00
10/20/2004,07:27,1007.00,1007.25,1007.00,1007.25,2,33,35.00
10/20/2004,07:28,1007.00,1007.25,1007.00,1007.00,4,7,11.00
10/20/2004,07:29,1007.25,1007.25,1006.75,1007.00,14,145,159.00
10/20/2004,07:30,1007.00,1007.00,1006.75,1007.00,180,2,182.00
10/20/2004,07:31,1007.00,1007.25,1007.00,1007.25,7,1,8.00
10/20/2004,07:32,1007.00,1007.25,1007.00,1007.25,2,3,5.00
10/20/2004,07:33,1007.25,1007.25,1007.25,1007.25,25,0,25.00
10/20/2004,07:34,1007.00,1007.25,1007.00,1007.00,1,6,7.00
10/20/2004,07:35,1007.00,1007.25,1007.00,1007.25,21,144,165.00
10/20/2004,07:36,1007.00,1007.00,1007.00,1007.00,0,31,31.00
10/20/2004,07:37,1007.00,1007.25,1007.00,1007.00,5,5,10.00
10/20/2004,07:38,1007.00,1007.00,1007.00,1007.00,0,26,26.00
10/20/2004,07:39,1007.00,1007.00,1007.00,1007.00,0,147,147.00
10/20/2004,07:40,1007.25,1007.50,1007.25,1007.50,213,2,215.00
10/20/2004,07:41,1007.50,1007.50,1007.25,1007.50,92,155,247.00
10/20/2004,07:42,1007.50,1007.50,1007.50,1007.50,96,0,96.00
10/20/2004,07:43,1007.50,1007.50,1007.25,1007.25,27,23,50.00
10/20/2004,07:44,1007.50,1007.50,1007.25,1007.25,9,65,74.00
10/20/2004,07:45,1007.50,1007.50,1007.00,1007.25,221,292,513.00
10/20/2004,07:46,1007.00,1007.25,1007.00,1007.00,5,5,10.00
10/20/2004,07:47,1007.00,1007.00,1006.75,1007.00,2,299,301.00
10/20/2004,07:48,1007.00,1007.00,1006.75,1007.00,273,1,274.00
10/20/2004,07:49,1007.00,1007.00,1007.00,1007.00,56,0,56.00
10/20/2004,07:50,1007.00,1007.25,1006.75,1006.75,22,86,108.00
10/20/2004,07:51,1007.00,1007.00,1007.00,1007.00,84,0,84.00
10/20/2004,07:52,1007.25,1007.25,1007.00,1007.25,38,35,73.00
10/20/2004,07:53,1007.25,1007.25,1007.00,1007.00,6,121,127.00
10/20/2004,07:54,1007.00,1007.00,1007.00,1007.00,0,40,40.00
10/20/2004,07:55,1007.00,1007.00,1006.75,1006.75,0,6,6.00
10/20/2004,07:56,1007.00,1007.25,1007.00,1007.00,44,13,57.00
10/20/2004,07:57,1007.00,1007.25,1006.75,1006.75,10,70,80.00
10/20/2004,07:58,1006.75,1007.25,1006.75,1007.25,205,30,235.00
10/20/2004,07:59,1007.25,1007.25,1007.25,1007.25,10,0,10.00
10/20/2004,08:00,1007.25,1007.25,1006.75,1006.75,2,114,116.00
10/20/2004,08:01,1006.75,1007.00,1006.75,1007.00,64,2,66.00
10/20/2004,08:02,1007.00,1007.00,1007.00,1007.00,34,0,34.00
10/20/2004,08:03,1007.00,1007.25,1007.00,1007.00,3,28,31.00
10/20/2004,08:04,1007.25,1007.25,1007.25,1007.25,18,0,18.00
10/20/2004,08:05,1007.25,1007.25,1007.00,1007.25,2,30,32.00
10/20/2004,08:06,1007.25,1007.25,1007.00,1007.25,36,3,39.00
10/20/2004,08:07,1007.25,1007.25,1007.00,1007.25,17,11,28.00
10/20/2004,08:08,1007.25,1007.25,1007.00,1007.25,22,3,25.00
10/20/2004,08:09,1007.25,1007.50,1007.00,1007.25,116,14,130.00
10/20/2004,08:10,1007.50,1007.50,1007.25,1007.50,32,10,42.00
10/20/2004,08:11,1007.50,1007.50,1007.25,1007.25,1,5,6.00
10/20/2004,08:12,1007.25,1007.25,1007.00,1007.25,6,164,170.00
10/20/2004,08:13,1007.25,1007.25,1007.00,1007.25,123,161,284.00
10/20/2004,08:14,1007.25,1007.25,1007.00,1007.25,161,1,162.00
10/20/2004,08:15,1007.25,1007.50,1007.25,1007.25,37,71,108.00
10/20/2004,08:16,1007.25,1007.25,1007.00,1007.00,12,26,38.00
10/20/2004,08:17,1007.25,1007.25,1007.00,1007.00,42,4,46.00
10/20/2004,08:18,1007.00,1007.50,1007.00,1007.50,25,4,29.00
10/20/2004,08:19,1007.50,1007.50,1007.25,1007.25,17,60,77.00
10/20/2004,08:20,1007.25,1007.50,1007.25,1007.25,51,8,59.00
10/20/2004,08:21,1007.25,1007.50,1007.25,1007.50,26,4,30.00
10/20/2004,08:22,1007.50,1007.50,1007.25,1007.25,3,20,23.00
10/20/2004,08:23,1007.25,1007.50,1007.25,1007.25,11,125,136.00
10/20/2004,08:24,1007.25,1007.50,1007.25,1007.25,65,76,141.00
10/20/2004,08:25,1007.25,1007.50,1007.25,1007.25,5,22,27.00
10/20/2004,08:26,1007.50,1007.75,1007.25,1007.50,894,71,965.00
10/20/2004,08:27,1007.50,1007.75,1007.50,1007.50,30,146,176.00
10/20/2004,08:28,1007.50,1007.75,1007.25,1007.50,464,445,909.00
10/20/2004,08:29,1007.50,1007.75,1007.25,1007.50,598,156,754.00
10/20/2004,08:30,1007.50,1007.75,1007.25,1007.75,569,786,1355.00
10/20/2004,08:31,1007.50,1008.00,1007.50,1007.50,2957,2417,5374.00
10/20/2004,08:32,1007.75,1007.75,1007.00,1007.25,1427,1496,2923.00
10/20/2004,08:33,1007.25,1007.75,1006.75,1006.75,1176,2072,3248.00
10/20/2004,08:34,1007.00,1007.00,1006.25,1006.50,1528,2946,4474.00
10/20/2004,08:35,1006.50,1007.00,1006.00,1006.75,1376,1671,3047.00
10/20/2004,08:36,1006.75,1007.00,1006.25,1007.00,1719,1125,2844.00
10/20/2004,08:37,1007.00,1007.50,1006.75,1007.25,3359,927,4286.00
10/20/2004,08:38,1007.50,1007.75,1007.25,1007.50,2295,1035,3330.00
10/20/2004,08:39,1007.75,1008.25,1007.50,1007.75,1296,1508,2804.00
10/20/2004,08:40,1008.00,1008.25,1007.75,1008.00,862,1942,2804.00
10/20/2004,08:41,1008.00,1008.50,1007.75,1008.00,1576,1284,2860.00
10/20/2004,08:42,1007.75,1008.50,1007.75,1008.50,1099,1197,2296.00
10/20/2004,08:43,1008.50,1008.50,1008.00,1008.00,414,1369,1783.00
10/20/2004,08:44,1008.00,1008.00,1007.00,1007.00,967,3202,4169.00
10/20/2004,08:45,1007.25,1007.50,1006.50,1006.75,1412,2335,3747.00
10/20/2004,08:46,1006.50,1007.25,1006.50,1007.00,1058,922,1980.00
10/20/2004,08:47,1007.25,1007.75,1007.00,1007.50,1678,417,2095.00
10/20/2004,08:48,1007.50,1007.75,1007.00,1007.25,350,1735,2085.00
10/20/2004,08:49,1007.25,1008.25,1007.00,1008.00,2528,578,3106.00
10/20/2004,08:50,1008.25,1008.25,1007.75,1007.75,625,935,1560.00
10/20/2004,08:51,1008.00,1008.75,1007.75,1008.50,1693,458,2151.00
10/20/2004,08:52,1008.50,1008.75,1008.25,1008.25,735,1163,1898.00
10/20/2004,08:53,1008.25,1008.50,1007.75,1008.00,784,1403,2187.00
10/20/2004,08:54,1008.00,1008.25,1007.50,1007.75,692,2332,3024.00
10/20/2004,08:55,1007.75,1008.00,1007.00,1007.00,723,3118,3841.00
10/20/2004,08:56,1007.25,1007.25,1006.75,1007.00,1067,2378,3445.00
10/20/2004,08:57,1007.00,1007.00,1006.50,1006.50,346,1242,1588.00
10/20/2004,08:58,1006.75,1007.50,1006.50,1007.25,2054,149,2203.00
10/20/2004,08:59,1007.50,1007.75,1007.25,1007.50,1162,1653,2815.00
10/20/2004,09:00,1007.50,1007.75,1007.50,1007.75,346,233,579.00
10/20/2004,09:01,1007.50,1007.75,1007.50,1007.50,244,1725,1969.00
10/20/2004,09:02,1007.50,1007.75,1006.50,1006.50,1131,2472,3603.00
10/20/2004,09:03,1006.50,1007.00,1006.25,1006.25,2383,1407,3790.00
10/20/2004,09:04,1006.50,1007.00,1006.25,1006.75,836,692,1528.00
10/20/2004,09:05,1006.75,1007.00,1006.50,1006.50,567,646,1213.00
10/20/2004,09:06,1006.50,1006.75,1006.00,1006.25,651,1651,2302.00
10/20/2004,09:07,1006.25,1006.50,1006.00,1006.25,1529,417,1946.00
10/20/2004,09:08,1006.25,1006.75,1006.00,1006.50,1013,834,1847.00
10/20/2004,09:09,1006.50,1007.25,1006.50,1007.25,2552,774,3326.00
10/20/2004,09:10,1007.00,1007.50,1007.00,1007.00,1760,1219,2979.00
10/20/2004,09:11,1007.25,1007.25,1006.75,1007.00,1683,1629,3312.00
10/20/2004,09:12,1007.00,1007.50,1007.00,1007.25,378,502,880.00
10/20/2004,09:13,1007.50,1007.50,1007.00,1007.00,1196,795,1991.00
10/20/2004,09:14,1007.00,1007.25,1006.75,1006.75,76,1317,1393.00
10/20/2004,09:15,1006.75,1007.50,1006.75,1007.25,1687,57,1744.00
10/20/2004,09:16,1007.50,1007.50,1006.75,1007.25,600,1703,2303.00
10/20/2004,09:17,1007.25,1007.50,1007.00,1007.25,1449,912,2361.00
10/20/2004,09:18,1007.25,1007.75,1006.75,1006.75,884,3212,4096.00
10/20/2004,09:19,1006.50,1006.75,1006.25,1006.50,629,1639,2268.00
10/20/2004,09:20,1006.50,1006.50,1005.75,1006.25,1481,2973,4454.00
10/20/2004,09:21,1006.25,1006.75,1006.00,1006.50,875,385,1260.00
10/20/2004,09:22,1006.50,1006.50,1005.75,1005.75,295,1543,1838.00
10/20/2004,09:23,1005.75,1006.00,1005.50,1005.50,1039,1731,2770.00
10/20/2004,09:24,1005.50,1006.25,1005.50,1006.00,864,537,1401.00
10/20/2004,09:25,1006.25,1006.25,1005.25,1005.75,547,3189,3736.00
10/20/2004,09:26,1005.50,1005.75,1005.00,1005.25,213,2931,3144.00
10/20/2004,09:27,1005.00,1005.50,1005.00,1005.25,2092,208,2300.00
10/20/2004,09:28,1005.00,1005.50,1005.00,1005.25,741,1193,1934.00
10/20/2004,09:29,1005.25,1005.50,1005.00,1005.25,491,1066,1557.00
10/20/2004,09:30,1005.25,1005.25,1004.75,1004.75,1249,1331,2580.00
10/20/2004,09:31,1005.00,1005.00,1004.00,1004.00,1500,4878,6378.00
10/20/2004,09:32,1004.00,1004.25,1003.25,1003.25,2335,5511,7846.00
10/20/2004,09:33,1003.50,1003.75,1002.75,1003.50,3281,2660,5941.00
10/20/2004,09:34,1003.50,1004.00,1003.25,1003.50,3120,1798,4918.00
10/20/2004,09:35,1003.50,1003.75,1003.25,1003.25,614,1939,2553.00
10/20/2004,09:36,1003.50,1004.00,1003.25,1003.50,1799,891,2690.00
10/20/2004,09:37,1003.50,1003.75,1003.00,1003.25,403,1700,2103.00
10/20/2004,09:38,1003.00,1004.00,1002.75,1003.50,2231,1591,3822.00
10/20/2004,09:39,1003.50,1003.75,1002.75,1003.25,1329,2619,3948.00
10/20/2004,09:40,1003.50,1003.50,1003.00,1003.00,938,662,1600.00
10/20/2004,09:41,1003.00,1003.75,1002.75,1003.50,1702,520,2222.00
10/20/2004,09:42,1003.50,1003.75,1003.50,1003.75,835,245,1080.00
10/20/2004,09:43,1003.75,1004.00,1003.00,1003.25,761,925,1686.00
10/20/2004,09:44,1003.25,1003.50,1002.75,1003.00,426,1770,2196.00
10/20/2004,09:45,1003.00,1003.00,1002.25,1002.50,1996,5120,7116.00
10/20/2004,09:46,1002.50,1002.75,1002.00,1002.25,1861,2190,4051.00
10/20/2004,09:47,1002.50,1002.50,1001.25,1001.75,2224,5992,8216.00
10/20/2004,09:48,1001.50,1001.75,1001.50,1001.75,2145,1536,3681.00
10/20/2004,09:49,1001.75,1002.00,1001.25,1001.50,1134,2230,3364.00
10/20/2004,09:50,1001.25,1002.00,1001.25,1002.00,3136,675,3811.00
10/20/2004,09:51,1002.00,1002.25,1001.75,1002.00,2642,159,2801.00
10/20/2004,09:52,1002.00,1003.00,1001.75,1002.75,3704,1672,5376.00
10/20/2004,09:53,1002.75,1003.25,1002.50,1002.75,2587,1125,3712.00
10/20/2004,09:54,1002.75,1003.00,1002.50,1002.75,737,1051,1788.00
10/20/2004,09:55,1002.75,1003.00,1002.50,1002.75,1153,1028,2181.00
10/20/2004,09:56,1002.50,1003.00,1002.25,1002.75,616,1245,1861.00
10/20/2004,09:57,1002.75,1003.25,1002.75,1002.75,1977,378,2355.00
10/20/2004,09:58,1002.75,1003.75,1002.75,1003.75,2705,563,3268.00
10/20/2004,09:59,1003.75,1004.25,1003.50,1004.25,2844,292,3136.00
10/20/2004,10:00,1004.25,1004.75,1004.00,1004.75,2924,1507,4431.00
10/20/2004,10:01,1004.50,1005.25,1004.25,1005.00,2136,635,2771.00
10/20/2004,10:02,1005.25,1005.50,1005.00,1005.25,4057,728,4785.00
10/20/2004,10:03,1005.50,1006.00,1005.25,1005.50,3133,3041,6174.00
10/20/2004,10:04,1005.25,1005.75,1005.25,1005.50,1345,1094,2439.00
10/20/2004,10:05,1005.50,1005.75,1005.50,1005.50,342,1076,1418.00
10/20/2004,10:06,1005.50,1005.75,1005.00,1005.25,302,2415,2717.00
10/20/2004,10:07,1005.00,1005.25,1005.00,1005.00,484,601,1085.00
10/20/2004,10:08,1005.00,1005.25,1004.75,1005.25,1296,1419,2715.00
10/20/2004,10:09,1005.00,1005.25,1004.75,1005.00,238,697,935.00
10/20/2004,10:10,1004.75,1005.50,1004.75,1005.50,1454,455,1909.00
10/20/2004,10:11,1005.25,1005.50,1005.00,1005.50,496,304,800.00
10/20/2004,10:12,1005.25,1007.00,1005.25,1006.75,7086,3266,10352.00
10/20/2004,10:13,1006.75,1007.75,1006.50,1007.75,5840,1199,7039.00
10/20/2004,10:14,1007.75,1008.25,1007.50,1007.75,3980,3428,7408.00
10/20/2004,10:15,1007.75,1008.00,1007.50,1007.50,652,1811,2463.00
10/20/2004,10:16,1007.75,1007.75,1007.25,1007.25,538,1956,2494.00
10/20/2004,10:17,1007.25,1007.50,1007.00,1007.00,391,2146,2537.00
10/20/2004,10:18,1007.00,1007.00,1006.75,1006.75,217,787,1004.00
10/20/2004,10:19,1006.75,1007.25,1006.50,1006.75,1631,2627,4258.00
10/20/2004,10:20,1006.75,1007.00,1006.25,1006.25,277,2070,2347.00
10/20/2004,10:21,1006.25,1006.50,1006.00,1006.00,236,1579,1815.00
10/20/2004,10:22,1006.00,1006.25,1005.75,1006.00,2087,2225,4312.00
10/20/2004,10:23,1006.00,1006.25,1006.00,1006.00,408,348,756.00
10/20/2004,10:24,1006.25,1006.50,1006.00,1006.50,1754,138,1892.00
10/20/2004,10:25,1006.50,1006.50,1006.00,1006.00,587,1382,1969.00
10/20/2004,10:26,1006.25,1006.50,1006.25,1006.25,1348,352,1700.00
10/20/2004,10:27,1006.25,1006.75,1006.25,1006.75,1842,296,2138.00
10/20/2004,10:28,1006.75,1007.00,1006.75,1007.00,2050,122,2172.00
10/20/2004,10:29,1007.00,1007.00,1006.25,1006.50,84,1515,1599.00
10/20/2004,10:30,1006.50,1006.50,1006.25,1006.25,225,433,658.00
10/20/2004,10:31,1006.25,1006.75,1006.00,1006.75,2830,1662,4492.00
10/20/2004,10:32,1006.75,1006.75,1006.25,1006.25,717,904,1621.00
10/20/2004,10:33,1006.25,1006.25,1005.25,1005.50,90,4922,5012.00
10/20/2004,10:34,1005.25,1005.75,1005.25,1005.50,671,1172,1843.00
10/20/2004,10:35,1005.50,1006.00,1005.25,1006.00,1928,1037,2965.00
10/20/2004,10:36,1006.00,1006.75,1005.75,1006.75,2502,121,2623.00
10/20/2004,10:37,1006.75,1007.25,1006.75,1007.00,2537,899,3436.00
10/20/2004,10:38,1007.00,1008.00,1006.75,1007.75,2673,883,3556.00
10/20/2004,10:39,1007.75,1007.75,1007.25,1007.25,554,772,1326.00
10/20/2004,10:40,1007.25,1008.00,1007.25,1007.75,805,633,1438.00
10/20/2004,10:41,1007.75,1008.00,1007.50,1007.50,1108,992,2100.00
10/20/2004,10:42,1007.50,1007.50,1007.00,1007.00,467,1881,2348.00
10/20/2004,10:43,1007.00,1007.50,1007.00,1007.25,1468,621,2089.00
10/20/2004,10:44,1007.25,1007.25,1007.00,1007.00,142,1444,1586.00
10/20/2004,10:45,1007.00,1007.25,1006.75,1007.25,666,532,1198.00
10/20/2004,10:46,1007.25,1007.50,1007.00,1007.25,739,856,1595.00
10/20/2004,10:47,1007.25,1007.50,1007.25,1007.50,82,348,430.00
10/20/2004,10:48,1007.25,1007.50,1007.00,1007.25,193,651,844.00
10/20/2004,10:49,1007.25,1007.25,1006.50,1006.50,194,2605,2799.00
10/20/2004,10:50,1006.50,1006.75,1006.25,1006.75,681,1132,1813.00
10/20/2004,10:51,1006.50,1006.75,1006.00,1006.00,119,1451,1570.00
10/20/2004,10:52,1006.00,1006.75,1005.75,1005.75,1242,3718,4960.00
10/20/2004,10:53,1005.75,1006.25,1005.75,1006.25,585,55,640.00
10/20/2004,10:54,1006.25,1006.25,1005.00,1005.50,1109,3795,4904.00
10/20/2004,10:55,1005.50,1005.75,1005.25,1005.50,693,420,1113.00
10/20/2004,10:56,1005.75,1005.75,1005.00,1005.75,418,1114,1532.00
10/20/2004,10:57,1005.75,1005.75,1005.50,1005.50,21,143,164.00
10/20/2004,10:58,1005.75,1006.00,1005.25,1005.50,2251,615,2866.00
10/20/2004,10:59,1005.75,1006.25,1005.50,1006.25,1334,396,1730.00
10/20/2004,11:00,1006.25,1006.50,1006.00,1006.00,614,418,1032.00
10/20/2004,11:01,1006.00,1006.25,1005.75,1006.00,217,1032,1249.00
10/20/2004,11:02,1006.00,1006.25,1005.75,1006.25,554,58,612.00
10/20/2004,11:03,1006.00,1006.50,1006.00,1006.50,898,725,1623.00
10/20/2004,11:04,1006.25,1006.50,1006.25,1006.50,503,14,517.00
10/20/2004,11:05,1006.50,1006.50,1006.00,1006.50,114,499,613.00
10/20/2004,11:06,1006.25,1006.50,1005.50,1005.50,653,2266,2919.00
10/20/2004,11:07,1005.50,1006.25,1005.25,1005.75,531,306,837.00
10/20/2004,11:08,1005.75,1006.00,1005.25,1005.50,67,1194,1261.00
10/20/2004,11:09,1005.50,1006.00,1005.25,1005.75,1138,129,1267.00
10/20/2004,11:10,1006.00,1006.25,1005.75,1006.00,572,11,583.00
10/20/2004,11:11,1006.25,1006.25,1006.00,1006.25,160,157,317.00
10/20/2004,11:12,1006.25,1006.75,1006.00,1006.25,1997,547,2544.00
10/20/2004,11:13,1006.25,1006.50,1006.25,1006.25,51,145,196.00
10/20/2004,11:14,1006.50,1006.75,1006.25,1006.50,716,459,1175.00
10/20/2004,11:15,1006.50,1007.50,1006.50,1007.50,2550,293,2843.00
10/20/2004,11:16,1007.25,1008.50,1007.25,1008.50,4219,990,5209.00
10/20/2004,11:17,1008.25,1009.00,1008.00,1008.25,3921,2184,6105.00
10/20/2004,11:18,1008.25,1008.50,1008.00,1008.00,101,1461,1562.00
10/20/2004,11:19,1008.25,1009.00,1008.00,1008.50,2182,833,3015.00
10/20/2004,11:20,1008.50,1008.75,1008.25,1008.25,140,714,854.00
10/20/2004,11:21,1008.25,1008.75,1008.25,1008.75,187,605,792.00
10/20/2004,11:22,1008.50,1008.75,1008.50,1008.50,37,323,360.00
10/20/2004,11:23,1008.50,1008.75,1008.25,1008.50,237,379,616.00
10/20/2004,11:24,1008.75,1008.75,1008.25,1008.25,26,704,730.00
10/20/2004,11:25,1008.25,1008.50,1008.25,1008.25,8,351,359.00
10/20/2004,11:26,1008.25,1008.50,1008.25,1008.50,917,163,1080.00
10/20/2004,11:27,1008.75,1009.50,1008.50,1009.50,2889,1101,3990.00
10/20/2004,11:28,1009.50,1009.50,1009.00,1009.25,1785,1524,3309.00
10/20/2004,11:29,1009.50,1009.75,1008.75,1009.00,2809,1662,4471.00
10/20/2004,11:30,1008.75,1009.25,1008.75,1009.25,1011,209,1220.00
10/20/2004,11:31,1009.25,1009.75,1009.00,1009.75,2382,287,2669.00
10/20/2004,11:32,1009.75,1010.25,1009.50,1010.25,2768,728,3496.00
10/20/2004,11:33,1010.25,1010.50,1010.00,1010.50,3628,1168,4796.00
10/20/2004,11:34,1010.25,1010.50,1009.75,1010.25,304,1169,1473.00
10/20/2004,11:35,1010.00,1010.25,1009.75,1009.75,195,664,859.00
10/20/2004,11:36,1010.00,1010.25,1009.75,1010.00,871,498,1369.00
10/20/2004,11:37,1010.00,1010.25,1009.50,1009.75,332,988,1320.00
10/20/2004,11:38,1009.75,1010.00,1009.50,1009.50,183,426,609.00
10/20/2004,11:39,1009.50,1010.00,1009.50,1010.00,507,108,615.00
10/20/2004,11:40,1009.75,1009.75,1009.25,1009.50,832,1354,2186.00
10/20/2004,11:41,1009.50,1010.25,1009.50,1010.00,636,50,686.00
10/20/2004,11:42,1010.00,1011.00,1010.00,1011.00,3129,398,3527.00
10/20/2004,11:43,1011.00,1011.50,1010.75,1011.25,4656,735,5391.00
10/20/2004,11:44,1011.25,1011.75,1011.25,1011.25,2046,1521,3567.00
10/20/2004,11:45,1011.25,1011.50,1011.00,1011.00,309,2038,2347.00
10/20/2004,11:46,1011.25,1011.25,1010.75,1011.00,658,2322,2980.00
10/20/2004,11:47,1011.00,1011.25,1011.00,1011.00,252,183,435.00
10/20/2004,11:48,1011.00,1011.25,1010.50,1010.75,442,2556,2998.00
10/20/2004,11:49,1010.75,1011.00,1010.75,1010.75,198,686,884.00
10/20/2004,11:50,1011.00,1011.25,1010.75,1010.75,662,439,1101.00
10/20/2004,11:51,1011.00,1011.25,1011.00,1011.00,335,50,385.00
10/20/2004,11:52,1011.00,1011.25,1011.00,1011.00,107,165,272.00
10/20/2004,11:53,1011.25,1011.25,1010.50,1010.75,312,1075,1387.00
10/20/2004,11:54,1010.75,1011.00,1010.75,1010.75,41,359,400.00
10/20/2004,11:55,1010.75,1011.00,1010.25,1010.25,147,2610,2757.00
10/20/2004,11:56,1010.25,1010.50,1010.00,1010.00,171,984,1155.00
10/20/2004,11:57,1010.00,1010.25,1009.75,1010.00,337,426,763.00
10/20/2004,11:58,1009.75,1010.25,1009.75,1010.25,402,445,847.00
10/20/2004,11:59,1010.00,1010.25,1010.00,1010.25,70,85,155.00
10/20/2004,12:00,1010.25,1010.25,1009.75,1010.00,366,657,1023.00
10/20/2004,12:01,1010.00,1010.00,1009.75,1010.00,177,37,214.00
10/20/2004,12:02,1010.00,1010.25,1010.00,1010.25,1235,30,1265.00
10/20/2004,12:03,1010.25,1010.50,1010.00,1010.25,503,317,820.00
10/20/2004,12:04,1010.50,1010.50,1010.25,1010.25,778,11,789.00
10/20/2004,12:05,1010.50,1010.50,1010.00,1010.50,298,947,1245.00
10/20/2004,12:06,1010.25,1010.50,1010.00,1010.00,248,312,560.00
10/20/2004,12:07,1010.00,1010.00,1009.75,1010.00,34,193,227.00
10/20/2004,12:08,1009.75,1010.25,1009.75,1010.25,495,145,640.00
10/20/2004,12:09,1010.25,1010.50,1009.75,1009.75,371,693,1064.00
10/20/2004,12:10,1009.75,1010.00,1009.50,1009.75,172,1390,1562.00
10/20/2004,12:11,1009.75,1009.75,1009.50,1009.50,519,23,542.00
10/20/2004,12:12,1009.75,1009.75,1009.25,1009.50,40,1410,1450.00
10/20/2004,12:13,1009.25,1009.75,1009.25,1009.50,820,660,1480.00
10/20/2004,12:14,1009.50,1009.50,1009.25,1009.25,99,417,516.00
10/20/2004,12:15,1009.25,1009.75,1009.25,1009.75,395,11,406.00
10/20/2004,12:16,1009.75,1009.75,1009.25,1009.75,23,367,390.00
10/20/2004,12:17,1009.75,1009.75,1009.25,1009.25,171,557,728.00
10/20/2004,12:18,1009.25,1009.75,1009.25,1009.75,230,212,442.00
10/20/2004,12:19,1009.75,1009.75,1009.25,1009.25,30,225,255.00
10/20/2004,12:20,1009.50,1009.75,1009.25,1009.75,553,31,584.00
10/20/2004,12:21,1009.75,1009.75,1009.25,1009.50,403,183,586.00
10/20/2004,12:22,1009.50,1009.75,1009.50,1009.75,79,364,443.00
10/20/2004,12:23,1009.50,1009.75,1009.50,1009.75,14,101,115.00
10/20/2004,12:24,1009.75,1010.25,1009.50,1010.25,689,71,760.00
10/20/2004,12:25,1010.00,1010.50,1010.00,1010.25,593,162,755.00
10/20/2004,12:26,1010.25,1010.25,1010.00,1010.25,216,27,243.00
10/20/2004,12:27,1010.25,1010.25,1010.00,1010.00,14,243,257.00
10/20/2004,12:28,1010.00,1010.50,1009.75,1010.25,1266,348,1614.00
10/20/2004,12:29,1010.50,1010.50,1010.25,1010.25,138,165,303.00
10/20/2004,12:30,1010.25,1010.25,1009.75,1010.00,483,947,1430.00
10/20/2004,12:31,1010.00,1010.00,1009.50,1009.75,619,698,1317.00
10/20/2004,12:32,1009.75,1009.75,1009.50,1009.50,393,80,473.00
10/20/2004,12:33,1009.50,1009.75,1009.00,1009.25,568,1154,1722.00
10/20/2004,12:34,1009.00,1009.50,1009.00,1009.25,446,529,975.00
10/20/2004,12:35,1009.25,1009.50,1009.25,1009.25,100,116,216.00
10/20/2004,12:36,1009.25,1009.50,1008.75,1008.75,127,1290,1417.00
10/20/2004,12:37,1008.75,1008.75,1008.25,1008.50,637,3937,4574.00
10/20/2004,12:38,1008.50,1008.50,1008.00,1008.25,196,2500,2696.00
10/20/2004,12:39,1008.25,1008.25,1008.00,1008.00,226,871,1097.00
10/20/2004,12:40,1008.25,1008.25,1007.75,1007.75,439,1532,1971.00
10/20/2004,12:41,1007.75,1008.25,1007.50,1008.00,491,595,1086.00
10/20/2004,12:42,1008.00,1008.00,1007.75,1007.75,606,406,1012.00
10/20/2004,12:43,1008.00,1008.25,1007.75,1008.00,676,117,793.00
10/20/2004,12:44,1008.25,1008.25,1008.00,1008.00,42,117,159.00
10/20/2004,12:45,1008.25,1008.25,1007.75,1008.25,335,442,777.00
10/20/2004,12:46,1008.00,1008.25,1008.00,1008.00,113,622,735.00
10/20/2004,12:47,1008.00,1008.25,1007.75,1008.00,720,361,1081.00
10/20/2004,12:48,1008.00,1008.50,1007.75,1008.25,1520,498,2018.00
10/20/2004,12:49,1008.25,1008.50,1008.00,1008.00,667,204,871.00
10/20/2004,12:50,1008.00,1008.75,1008.00,1008.75,1497,53,1550.00
10/20/2004,12:51,1008.75,1008.75,1008.50,1008.50,422,215,637.00
10/20/2004,12:52,1008.75,1009.25,1008.50,1009.25,1640,251,1891.00
10/20/2004,12:53,1009.25,1009.25,1008.50,1008.50,884,563,1447.00
10/20/2004,12:54,1008.50,1009.00,1008.50,1008.75,346,206,552.00
10/20/2004,12:55,1009.00,1009.00,1008.75,1008.75,4,555,559.00
10/20/2004,12:56,1008.75,1008.75,1008.25,1008.50,64,1394,1458.00
10/20/2004,12:57,1008.25,1008.50,1008.25,1008.25,178,91,269.00
10/20/2004,12:58,1008.50,1008.50,1007.75,1007.75,8,1581,1589.00
10/20/2004,12:59,1007.75,1008.00,1007.50,1007.50,129,1037,1166.00
10/20/2004,13:00,1007.50,1007.75,1007.00,1007.25,144,1231,1375.00
10/20/2004,13:01,1007.00,1007.75,1007.00,1007.50,930,850,1780.00
10/20/2004,13:02,1007.25,1007.50,1006.50,1007.00,604,2879,3483.00
10/20/2004,13:03,1007.00,1007.25,1006.75,1006.75,500,962,1462.00
10/20/2004,13:04,1006.75,1008.00,1006.75,1007.75,2329,126,2455.00
10/20/2004,13:05,1008.00,1008.00,1007.25,1007.50,823,777,1600.00
10/20/2004,13:06,1007.50,1007.75,1007.50,1007.50,250,1083,1333.00
10/20/2004,13:07,1007.75,1007.75,1007.25,1007.50,674,883,1557.00
10/20/2004,13:08,1007.75,1007.75,1007.00,1007.25,328,1541,1869.00
10/20/2004,13:09,1007.25,1007.50,1007.25,1007.25,66,109,175.00
10/20/2004,13:10,1007.25,1007.50,1007.25,1007.25,33,47,80.00
10/20/2004,13:11,1007.50,1008.25,1007.25,1008.00,1129,267,1396.00
10/20/2004,13:12,1008.25,1009.00,1008.00,1008.25,1802,960,2762.00
10/20/2004,13:13,1008.50,1008.75,1008.25,1008.50,158,197,355.00
10/20/2004,13:14,1008.50,1008.50,1008.00,1008.00,43,347,390.00
10/20/2004,13:15,1008.00,1009.00,1008.00,1009.00,1138,365,1503.00
10/20/2004,13:16,1008.75,1009.25,1008.25,1008.25,876,427,1303.00
10/20/2004,13:17,1008.50,1008.50,1008.25,1008.25,559,71,630.00
10/20/2004,13:18,1008.25,1009.00,1008.25,1008.50,1506,593,2099.00
10/20/2004,13:19,1008.50,1008.75,1008.25,1008.75,322,20,342.00
10/20/2004,13:20,1008.50,1009.00,1008.50,1008.75,194,119,313.00
10/20/2004,13:21,1008.75,1009.50,1008.75,1009.50,1450,241,1691.00
10/20/2004,13:22,1009.50,1009.50,1009.00,1009.25,59,962,1021.00
10/20/2004,13:23,1009.00,1009.25,1008.50,1008.50,82,688,770.00
10/20/2004,13:24,1008.50,1009.25,1008.50,1008.50,775,481,1256.00
10/20/2004,13:25,1008.75,1008.75,1008.25,1008.25,450,1267,1717.00
10/20/2004,13:26,1008.50,1008.50,1007.75,1007.75,67,1720,1787.00
10/20/2004,13:27,1007.75,1008.00,1006.75,1006.75,2596,2824,5420.00
10/20/2004,13:28,1006.75,1007.00,1006.50,1007.00,1468,813,2281.00
10/20/2004,13:29,1007.00,1007.25,1006.75,1006.75,107,960,1067.00
10/20/2004,13:30,1006.75,1007.75,1006.75,1007.50,1473,459,1932.00
10/20/2004,13:31,1007.25,1007.50,1007.25,1007.25,390,209,599.00
10/20/2004,13:32,1007.25,1007.75,1007.00,1007.00,342,689,1031.00
10/20/2004,13:33,1007.00,1007.25,1007.00,1007.25,900,224,1124.00
10/20/2004,13:34,1007.00,1007.25,1006.50,1006.50,1008,2761,3769.00
10/20/2004,13:35,1006.50,1006.75,1006.00,1006.50,439,1529,1968.00
10/20/2004,13:36,1006.25,1006.75,1006.00,1006.50,1748,1886,3634.00
10/20/2004,13:37,1006.25,1006.50,1006.25,1006.25,232,1379,1611.00
10/20/2004,13:38,1006.50,1006.50,1006.25,1006.50,659,668,1327.00
10/20/2004,13:39,1006.50,1006.75,1006.25,1006.25,973,623,1596.00
10/20/2004,13:40,1006.50,1006.75,1006.25,1006.50,708,14,722.00
10/20/2004,13:41,1006.75,1006.75,1006.00,1006.25,1031,1334,2365.00
10/20/2004,13:42,1006.50,1006.75,1006.25,1006.75,1054,291,1345.00
10/20/2004,13:43,1006.50,1007.00,1006.50,1007.00,1401,326,1727.00
10/20/2004,13:44,1007.00,1007.50,1006.75,1007.25,1675,535,2210.00
10/20/2004,13:45,1007.25,1007.50,1007.25,1007.50,1321,444,1765.00
10/20/2004,13:46,1007.75,1008.00,1007.00,1007.25,1113,1131,2244.00
10/20/2004,13:47,1007.00,1007.75,1007.00,1007.25,672,181,853.00
10/20/2004,13:48,1007.50,1007.50,1007.25,1007.25,313,142,455.00
10/20/2004,13:49,1007.50,1007.50,1007.25,1007.50,285,3,288.00
10/20/2004,13:50,1007.50,1007.50,1007.00,1007.00,61,738,799.00
10/20/2004,13:51,1007.00,1007.25,1006.75,1007.00,38,426,464.00
10/20/2004,13:52,1006.75,1008.25,1006.75,1008.25,2638,541,3179.00
10/20/2004,13:53,1008.25,1009.25,1008.00,1009.00,3305,1114,4419.00
10/20/2004,13:54,1009.00,1009.25,1008.50,1008.50,106,932,1038.00
10/20/2004,13:55,1008.50,1009.25,1008.50,1009.25,1313,120,1433.00
10/20/2004,13:56,1009.25,1010.25,1009.00,1009.75,3856,799,4655.00
10/20/2004,13:57,1009.75,1010.00,1009.25,1010.00,646,851,1497.00
10/20/2004,13:58,1010.00,1010.25,1009.50,1010.00,1403,819,2222.00
10/20/2004,13:59,1010.00,1010.00,1009.50,1009.75,1042,798,1840.00
10/20/2004,14:00,1009.75,1010.00,1009.50,1009.50,738,641,1379.00
10/20/2004,14:01,1009.50,1010.25,1009.25,1010.00,944,652,1596.00
10/20/2004,14:02,1010.00,1010.75,1009.75,1010.50,2363,951,3314.00
10/20/2004,14:03,1010.50,1010.50,1009.50,1009.75,176,1736,1912.00
10/20/2004,14:04,1009.50,1009.75,1009.00,1009.50,1134,1350,2484.00
10/20/2004,14:05,1009.50,1009.50,1009.25,1009.25,368,37,405.00
10/20/2004,14:06,1009.50,1009.50,1009.00,1009.00,118,1205,1323.00
10/20/2004,14:07,1009.00,1009.25,1008.25,1008.25,473,1797,2270.00
10/20/2004,14:08,1008.25,1008.50,1007.75,1007.75,617,1224,1841.00
10/20/2004,14:09,1007.75,1008.25,1007.75,1008.00,869,679,1548.00
10/20/2004,14:10,1008.00,1008.50,1007.75,1008.25,1133,557,1690.00
10/20/2004,14:11,1008.00,1008.50,1008.00,1008.50,316,18,334.00
10/20/2004,14:12,1008.50,1008.50,1008.00,1008.25,520,177,697.00
10/20/2004,14:13,1008.25,1008.50,1008.00,1008.25,107,13,120.00
10/20/2004,14:14,1008.50,1008.75,1008.25,1008.75,649,139,788.00
10/20/2004,14:15,1008.75,1008.75,1008.25,1008.25,97,481,578.00
10/20/2004,14:16,1008.25,1008.50,1008.00,1008.00,507,534,1041.00
10/20/2004,14:17,1008.25,1008.75,1008.00,1008.25,877,813,1690.00
10/20/2004,14:18,1008.25,1008.50,1007.50,1007.50,190,1203,1393.00
10/20/2004,14:19,1007.50,1008.25,1007.50,1007.75,597,757,1354.00
10/20/2004,14:20,1007.50,1007.75,1007.00,1007.00,706,1626,2332.00
10/20/2004,14:21,1007.00,1007.50,1006.75,1007.25,377,1654,2031.00
10/20/2004,14:22,1007.25,1007.75,1007.00,1007.50,463,129,592.00
10/20/2004,14:23,1007.75,1008.00,1007.25,1007.50,510,654,1164.00
10/20/2004,14:24,1007.25,1007.75,1007.25,1007.75,327,12,339.00
10/20/2004,14:25,1007.75,1007.75,1007.00,1007.25,34,515,549.00
10/20/2004,14:26,1007.25,1007.25,1007.00,1007.25,379,437,816.00
10/20/2004,14:27,1007.25,1008.50,1007.25,1008.50,1747,152,1899.00
10/20/2004,14:28,1008.50,1009.00,1008.25,1008.50,1882,778,2660.00
10/20/2004,14:29,1008.75,1009.75,1008.75,1009.25,2921,502,3423.00
10/20/2004,14:30,1009.50,1009.50,1008.75,1009.00,1029,2076,3105.00
10/20/2004,14:31,1009.00,1009.25,1008.75,1008.75,399,205,604.00
10/20/2004,14:32,1009.00,1009.00,1008.50,1008.50,123,717,840.00
10/20/2004,14:33,1008.50,1009.00,1008.50,1008.75,85,815,900.00
10/20/2004,14:34,1008.75,1010.00,1008.50,1009.75,2908,518,3426.00
10/20/2004,14:35,1009.75,1009.75,1008.75,1008.75,1040,1613,2653.00
10/20/2004,14:36,1009.00,1009.50,1008.50,1009.50,627,435,1062.00
10/20/2004,14:37,1009.50,1009.50,1008.75,1009.00,489,1103,1592.00
10/20/2004,14:38,1009.00,1009.75,1008.75,1009.50,1507,975,2482.00
10/20/2004,14:39,1009.50,1010.00,1009.25,1009.75,508,538,1046.00
10/20/2004,14:40,1009.75,1010.25,1009.75,1010.00,1096,550,1646.00
10/20/2004,14:41,1009.75,1010.00,1009.50,1009.50,171,866,1037.00
10/20/2004,14:42,1009.75,1010.25,1009.50,1010.25,1822,99,1921.00
10/20/2004,14:43,1010.25,1010.75,1010.00,1010.50,2370,557,2927.00
10/20/2004,14:44,1010.25,1010.50,1010.00,1010.00,131,891,1022.00
10/20/2004,14:45,1010.25,1010.25,1010.00,1010.00,63,791,854.00
10/20/2004,14:46,1010.25,1010.75,1010.25,1010.25,1718,217,1935.00
10/20/2004,14:47,1010.50,1010.75,1010.00,1010.25,807,2119,2926.00
10/20/2004,14:48,1010.50,1011.00,1010.00,1010.50,1803,752,2555.00
10/20/2004,14:49,1010.50,1011.00,1010.50,1010.50,928,472,1400.00
10/20/2004,14:50,1010.75,1011.25,1010.50,1011.25,2904,417,3321.00
10/20/2004,14:51,1011.25,1011.50,1011.00,1011.25,1908,608,2516.00
10/20/2004,14:52,1011.25,1011.50,1011.00,1011.25,904,794,1698.00
10/20/2004,14:53,1011.25,1011.25,1010.75,1010.75,778,1659,2437.00
10/20/2004,14:54,1010.75,1011.25,1010.75,1010.75,1422,419,1841.00
10/20/2004,14:55,1011.00,1011.75,1010.75,1011.50,2824,506,3330.00
10/20/2004,14:56,1011.50,1011.75,1011.00,1011.25,460,584,1044.00
10/20/2004,14:57,1011.00,1011.25,1010.75,1011.00,809,772,1581.00
10/20/2004,14:58,1011.00,1011.50,1011.00,1011.50,1138,82,1220.00
10/20/2004,14:59,1011.50,1011.50,1010.75,1010.75,501,1498,1999.00
10/20/2004,15:00,1011.00,1011.00,1010.50,1010.75,835,3345,4180.00
10/20/2004,15:01,1010.75,1011.00,1010.00,1010.50,2440,2752,5192.00
10/20/2004,15:02,1010.50,1010.75,1010.25,1010.25,229,1140,1369.00
10/20/2004,15:03,1010.50,1011.00,1010.25,1010.75,1190,1109,2299.00
10/20/2004,15:04,1010.50,1010.75,1010.50,1010.50,166,85,251.00
10/20/2004,15:05,1010.50,1010.75,1010.25,1010.50,22,1172,1194.00
10/20/2004,15:06,1010.50,1010.75,1010.25,1010.50,1021,178,1199.00
10/20/2004,15:07,1010.50,1010.75,1010.25,1010.25,638,1243,1881.00
10/20/2004,15:08,1010.50,1010.75,1010.25,1010.50,456,499,955.00
10/20/2004,15:09,1010.50,1010.75,1010.25,1010.50,106,346,452.00
10/20/2004,15:10,1010.25,1010.50,1010.00,1010.00,138,1235,1373.00
10/20/2004,15:11,1010.25,1010.25,1009.50,1009.50,647,3825,4472.00
10/20/2004,15:12,1009.50,1010.00,1009.25,1009.75,931,1085,2016.00
10/20/2004,15:13,1009.50,1010.00,1009.50,1009.75,345,226,571.00
10/20/2004,15:14,1009.75,1010.00,1009.25,1009.25,771,1616,2387.00
10/20/2004,15:15,1009.25,1009.75,1008.75,1008.75,1798,3114,4912.00
10/20/2004,15:16,1008.75,1009.00,1008.75,1009.00,10,1,11.00
10/20/2004,15:31,1009.25,1009.50,1009.00,1009.50,341,126,467.00
10/20/2004,15:32,1009.50,1009.75,1009.25,1009.50,108,100,208.00
10/20/2004,15:33,1009.50,1009.50,1009.25,1009.25,0,160,160.00
10/20/2004,15:34,1009.25,1009.25,1009.25,1009.25,0,16,16.00
10/20/2004,15:35,1009.50,1009.50,1009.25,1009.25,1,162,163.00
10/20/2004,15:36,1009.50,1009.50,1009.25,1009.50,145,7,152.00
10/20/2004,15:37,1009.50,1009.75,1009.50,1009.75,410,0,410.00
10/20/2004,15:38,1009.75,1010.00,1009.75,1009.75,247,36,283.00
10/20/2004,15:39,1010.00,1010.25,1010.00,1010.00,39,24,63.00
10/20/2004,15:40,1010.00,1010.00,1010.00,1010.00,0,60,60.00
10/20/2004,15:41,1010.00,1010.00,1010.00,1010.00,0,59,59.00
10/20/2004,15:42,1010.00,1010.00,1009.75,1009.75,0,67,67.00
10/20/2004,15:43,1009.75,1009.75,1009.75,1009.75,0,146,146.00
10/20/2004,15:44,1009.75,1009.75,1009.75,1009.75,0,36,36.00
10/20/2004,15:45,1009.50,1009.75,1009.50,1009.75,80,15,95.00
10/20/2004,15:46,1009.75,1010.00,1009.75,1010.00,199,0,199.00
10/20/2004,15:47,1010.00,1010.25,1009.75,1010.00,236,15,251.00
10/20/2004,15:48,1010.00,1010.25,1010.00,1010.25,17,7,24.00
10/20/2004,15:49,1010.00,1010.00,1010.00,1010.00,0,68,68.00
10/20/2004,15:50,1010.00,1010.00,1010.00,1010.00,0,1,1.00
10/20/2004,15:51,1010.00,1010.00,1009.75,1009.75,0,28,28.00
10/20/2004,15:52,1009.75,1010.00,1009.75,1010.00,27,1,28.00
10/20/2004,15:53,1009.75,1009.75,1009.75,1009.75,0,1,1.00
10/20/2004,15:54,1009.75,1010.00,1009.75,1010.00,8,18,26.00
10/20/2004,15:55,1009.75,1009.75,1009.50,1009.50,0,35,35.00
10/20/2004,15:56,1009.75,1009.75,1009.75,1009.75,20,0,20.00
10/20/2004,15:57,1009.75,1009.75,1009.75,1009.75,22,0,22.00
10/20/2004,15:58,1009.50,1010.00,1009.50,1010.00,21,1,22.00
10/20/2004,15:59,1009.75,1010.00,1009.75,1010.00,2,15,17.00
10/20/2004,16:00,1009.75,1009.75,1009.50,1009.50,0,36,36.00
10/20/2004,17:01,1010.00,1010.00,1009.75,1009.75,4,40,44.00
10/20/2004,17:02,1010.00,1010.00,1010.00,1010.00,30,0,30.00
10/20/2004,17:03,1010.25,1010.25,1010.25,1010.25,1,0,1.00
10/20/2004,17:05,1010.25,1010.25,1010.25,1010.25,21,0,21.00
10/20/2004,17:06,1010.25,1010.25,1010.25,1010.25,13,0,13.00
10/20/2004,17:07,1010.25,1010.25,1010.25,1010.25,20,0,20.00
10/20/2004,17:08,1010.25,1010.25,1010.25,1010.25,7,0,7.00
10/20/2004,17:09,1010.25,1010.25,1010.25,1010.25,1,0,1.00
10/20/2004,17:10,1010.25,1010.25,1010.25,1010.25,3,0,3.00
10/20/2004,17:11,1010.25,1010.25,1010.25,1010.25,3,0,3.00
10/20/2004,17:13,1010.25,1010.50,1010.25,1010.25,69,15,84.00
10/20/2004,17:14,1010.25,1010.25,1010.25,1010.25,0,8,8.00
10/20/2004,17:15,1010.25,1010.25,1010.25,1010.25,0,7,7.00
10/20/2004,17:16,1010.50,1010.50,1010.25,1010.50,4,1,5.00
10/20/2004,17:17,1010.50,1010.50,1010.50,1010.50,3,0,3.00
10/20/2004,17:18,1010.50,1010.50,1010.50,1010.50,3,0,3.00
10/20/2004,17:20,1010.50,1010.50,1010.50,1010.50,2,0,2.00
10/20/2004,17:23,1010.25,1010.25,1010.00,1010.25,20,17,37.00
10/20/2004,17:24,1010.50,1010.50,1010.50,1010.50,50,0,50.00
10/20/2004,17:25,1010.50,1010.50,1010.50,1010.50,2,0,2.00
10/20/2004,17:27,1010.50,1010.75,1010.50,1010.75,34,0,34.00
10/20/2004,17:28,1010.50,1010.50,1010.50,1010.50,0,48,48.00
10/20/2004,17:29,1010.50,1010.75,1010.50,1010.75,20,2,22.00
10/20/2004,17:30,1010.75,1010.75,1010.75,1010.75,32,0,32.00
10/20/2004,17:31,1010.75,1010.75,1010.75,1010.75,3,0,3.00
10/20/2004,17:32,1010.50,1010.50,1010.50,1010.50,0,16,16.00
10/20/2004,17:33,1010.50,1010.50,1010.50,1010.50,0,8,8.00
10/20/2004,17:34,1010.50,1010.50,1010.50,1010.50,0,10,10.00
10/20/2004,17:35,1010.50,1010.75,1010.50,1010.50,4,2,6.00
10/20/2004,17:37,1010.50,1010.50,1010.50,1010.50,0,44,44.00
10/20/2004,17:38,1010.50,1010.50,1010.50,1010.50,0,1,1.00
10/20/2004,17:39,1010.50,1010.75,1010.50,1010.75,1,1,2.00
10/20/2004,17:40,1010.50,1010.50,1010.50,1010.50,0,1,1.00
10/20/2004,17:41,1010.75,1010.75,1010.75,1010.75,38,0,38.00
10/20/2004,17:42,1010.75,1010.75,1010.75,1010.75,33,0,33.00
10/20/2004,17:43,1010.75,1010.75,1010.75,1010.75,10,0,10.00
10/20/2004,17:44,1010.75,1010.75,1010.75,1010.75,30,0,30.00
10/20/2004,17:45,1010.75,1010.75,1010.75,1010.75,13,0,13.00
10/20/2004,17:46,1010.75,1010.75,1010.75,1010.75,1,0,1.00
10/20/2004,17:47,1010.75,1010.75,1010.75,1010.75,10,0,10.00
10/20/2004,17:48,1010.75,1010.75,1010.75,1010.75,21,0,21.00
10/20/2004,17:51,1010.50,1010.75,1010.50,1010.75,30,1,31.00
10/20/2004,17:52,1010.75,1010.75,1010.75,1010.75,17,0,17.00
10/20/2004,17:53,1010.75,1010.75,1010.50,1010.50,1,2,3.00
10/20/2004,17:54,1010.50,1010.50,1010.50,1010.50,0,2,2.00
10/20/2004,17:55,1010.75,1010.75,1010.75,1010.75,12,0,12.00
10/20/2004,17:56,1010.75,1010.75,1010.75,1010.75,6,0,6.00
10/20/2004,17:57,1010.75,1010.75,1010.75,1010.75,3,0,3.00
10/20/2004,17:58,1010.75,1010.75,1010.75,1010.75,3,0,3.00
10/20/2004,18:01,1010.75,1010.75,1010.50,1010.75,6,4,10.00
10/20/2004,18:02,1010.50,1010.50,1010.50,1010.50,0,11,11.00
10/20/2004,18:05,1010.50,1010.50,1010.50,1010.50,0,1,1.00
10/20/2004,18:06,1010.50,1010.50,1010.50,1010.50,0,3,3.00
10/20/2004,18:10,1010.50,1010.75,1010.50,1010.75,7,1,8.00
10/20/2004,18:11,1010.75,1010.75,1010.75,1010.75,2,0,2.00
10/20/2004,18:12,1010.75,1010.75,1010.75,1010.75,2,0,2.00
10/20/2004,18:13,1010.75,1010.75,1010.50,1010.50,5,1,6.00
10/20/2004,18:14,1010.75,1010.75,1010.50,1010.50,8,4,12.00
10/20/2004,18:16,1010.50,1010.50,1010.50,1010.50,0,10,10.00
10/20/2004,18:18,1010.50,1010.50,1010.50,1010.50,0,10,10.00
10/20/2004,18:19,1010.50,1010.50,1010.50,1010.50,0,10,10.00
10/20/2004,18:20,1010.50,1010.50,1010.50,1010.50,0,1,1.00
10/20/2004,18:22,1010.50,1010.50,1010.50,1010.50,0,1,1.00
10/20/2004,18:25,1010.50,1010.50,1010.50,1010.50,0,4,4.00
10/20/2004,18:26,1010.50,1010.50,1010.50,1010.50,0,7,7.00
10/20/2004,18:27,1010.50,1010.50,1010.50,1010.50,0,2,2.00
10/20/2004,18:28,1010.50,1010.50,1010.50,1010.50,0,1,1.00
10/20/2004,18:29,1010.50,1010.50,1010.50,1010.50,0,1,1.00
10/20/2004,18:30,1010.50,1010.50,1010.50,1010.50,0,10,10.00
10/20/2004,18:32,1010.50,1010.75,1010.50,1010.75,1,1,2.00
10/20/2004,18:35,1010.75,1010.75,1010.75,1010.75,1,0,1.00
10/20/2004,18:37,1010.50,1010.50,1010.50,1010.50,0,3,3.00
10/20/2004,18:40,1010.75,1010.75,1010.75,1010.75,14,0,14.00
10/20/2004,18:41,1010.75,1011.00,1010.75,1011.00,6,0,6.00
10/20/2004,18:43,1010.75,1010.75,1010.75,1010.75,0,2,2.00
10/20/2004,18:47,1010.75,1010.75,1010.75,1010.75,0,3,3.00
10/20/2004,18:48,1010.75,1010.75,1010.50,1010.50,0,10,10.00
10/20/2004,18:49,1010.50,1010.50,1010.50,1010.50,0,4,4.00
10/20/2004,18:52,1010.50,1010.50,1010.50,1010.50,0,1,1.00
10/20/2004,18:54,1010.75,1010.75,1010.75,1010.75,8,0,8.00
10/20/2004,18:57,1010.50,1010.50,1010.50,1010.50,0,2,2.00
10/20/2004,18:58,1010.50,1010.50,1010.50,1010.50,0,2,2.00
10/20/2004,18:59,1010.50,1010.50,1010.50,1010.50,0,2,2.00
10/20/2004,19:00,1010.50,1010.75,1010.25,1010.25,1,3,4.00
10/20/2004,19:03,1010.50,1010.75,1010.50,1010.75,3,0,3.00
10/20/2004,19:04,1010.75,1010.75,1010.50,1010.50,1,1,2.00
10/20/2004,19:05,1010.50,1010.50,1010.50,1010.50,0,5,5.00
10/20/2004,19:06,1010.50,1010.50,1010.25,1010.25,0,51,51.00
10/20/2004,19:07,1010.00,1010.00,1010.00,1010.00,0,1,1.00
10/20/2004,19:08,1010.25,1010.25,1010.00,1010.00,2,1,3.00
10/20/2004,19:09,1010.00,1010.00,1010.00,1010.00,0,2,2.00
10/20/2004,19:10,1010.25,1010.25,1010.25,1010.25,5,0,5.00
10/20/2004,19:12,1010.25,1010.25,1010.25,1010.25,1,0,1.00
10/20/2004,19:13,1010.25,1010.50,1010.25,1010.50,42,0,42.00
10/20/2004,19:14,1010.50,1010.50,1010.50,1010.50,24,0,24.00
10/20/2004,19:16,1010.50,1010.50,1010.50,1010.50,2,0,2.00
10/20/2004,19:18,1010.50,1010.50,1010.50,1010.50,4,0,4.00
10/20/2004,19:19,1010.50,1010.50,1010.50,1010.50,2,0,2.00
10/20/2004,19:20,1010.50,1010.50,1010.50,1010.50,3,0,3.00
10/20/2004,19:21,1010.75,1010.75,1010.75,1010.75,1,0,1.00
10/20/2004,19:22,1010.75,1010.75,1010.75,1010.75,4,0,4.00
10/20/2004,19:23,1010.75,1010.75,1010.75,1010.75,55,0,55.00
10/20/2004,19:24,1010.75,1010.75,1010.75,1010.75,1,0,1.00
10/20/2004,19:25,1010.75,1010.75,1010.75,1010.75,4,0,4.00
10/20/2004,19:26,1010.75,1011.00,1010.75,1011.00,6,0,6.00
10/20/2004,19:27,1011.00,1011.00,1011.00,1011.00,2,0,2.00
10/20/2004,19:28,1011.00,1011.00,1011.00,1011.00,1,0,1.00
10/20/2004,19:29,1010.75,1010.75,1010.75,1010.75,0,1,1.00
10/20/2004,19:30,1010.75,1010.75,1010.75,1010.75,0,23,23.00
10/20/2004,19:31,1010.75,1010.75,1010.75,1010.75,0,6,6.00
10/20/2004,19:33,1011.00,1011.00,1011.00,1011.00,1,0,1.00
10/20/2004,19:34,1010.75,1010.75,1010.75,1010.75,0,5,5.00
10/20/2004,19:35,1010.75,1010.75,1010.75,1010.75,0,11,11.00
10/20/2004,19:36,1010.75,1010.75,1010.75,1010.75,0,16,16.00
10/20/2004,19:37,1010.75,1010.75,1010.50,1010.50,0,6,6.00
10/20/2004,19:38,1010.75,1010.75,1010.50,1010.50,1,39,40.00
10/20/2004,19:39,1010.50,1010.75,1010.50,1010.75,3,15,18.00
10/20/2004,19:41,1010.75,1010.75,1010.75,1010.75,25,0,25.00
10/20/2004,19:42,1010.75,1010.75,1010.75,1010.75,3,0,3.00
10/20/2004,19:43,1010.75,1010.75,1010.75,1010.75,3,0,3.00
10/20/2004,19:46,1010.75,1010.75,1010.75,1010.75,3,0,3.00
10/20/2004,19:47,1010.75,1010.75,1010.75,1010.75,4,0,4.00
10/20/2004,19:48,1010.75,1010.75,1010.75,1010.75,1,0,1.00
10/20/2004,19:49,1010.75,1010.75,1010.75,1010.75,26,0,26.00
10/20/2004,19:53,1010.75,1010.75,1010.75,1010.75,17,0,17.00
10/20/2004,19:54,1011.00,1011.00,1011.00,1011.00,1,0,1.00
10/20/2004,19:55,1011.00,1011.00,1011.00,1011.00,2,0,2.00
10/20/2004,19:56,1010.75,1010.75,1010.75,1010.75,0,23,23.00
10/20/2004,19:57,1011.00,1011.00,1011.00,1011.00,2,0,2.00
10/20/2004,19:58,1010.75,1010.75,1010.75,1010.75,0,5,5.00
10/20/2004,20:00,1010.75,1010.75,1010.75,1010.75,0,2,2.00
10/20/2004,20:01,1010.75,1010.75,1010.75,1010.75,0,1,1.00
10/20/2004,20:02,1010.75,1010.75,1010.75,1010.75,0,3,3.00
10/20/2004,20:03,1010.75,1010.75,1010.75,1010.75,0,2,2.00
10/20/2004,20:04,1011.00,1011.00,1011.00,1011.00,3,0,3.00
10/20/2004,20:05,1010.75,1010.75,1010.75,1010.75,0,35,35.00
10/20/2004,20:06,1010.75,1010.75,1010.75,1010.75,0,1,1.00
10/20/2004,20:07,1010.75,1010.75,1010.75,1010.75,0,4,4.00
10/20/2004,20:08,1010.75,1010.75,1010.75,1010.75,0,2,2.00
10/20/2004,20:09,1011.00,1011.00,1011.00,1011.00,1,0,1.00
10/20/2004,20:10,1011.00,1011.00,1011.00,1011.00,1,0,1.00
10/20/2004,20:11,1010.75,1010.75,1010.75,1010.75,0,1,1.00
10/20/2004,20:15,1011.00,1011.00,1010.75,1010.75,1,5,6.00
10/20/2004,20:16,1010.75,1010.75,1010.75,1010.75,0,3,3.00
10/20/2004,20:17,1010.75,1010.75,1010.75,1010.75,0,1,1.00
10/20/2004,20:23,1010.75,1010.75,1010.75,1010.75,0,15,15.00
10/20/2004,20:24,1010.75,1010.75,1010.75,1010.75,0,9,9.00
10/20/2004,20:31,1010.75,1010.75,1010.75,1010.75,0,1,1.00
10/20/2004,20:33,1010.75,1010.75,1010.75,1010.75,0,19,19.00
10/20/2004,20:34,1010.75,1010.75,1010.75,1010.75,0,26,26.00
10/20/2004,20:38,1010.75,1010.75,1010.50,1010.50,0,8,8.00
10/20/2004,20:41,1010.50,1010.50,1010.50,1010.50,0,2,2.00
10/20/2004,20:43,1010.50,1010.50,1010.50,1010.50,0,5,5.00
10/20/2004,20:45,1010.75,1010.75,1010.75,1010.75,5,0,5.00
10/20/2004,20:48,1010.50,1010.50,1010.50,1010.50,0,2,2.00
10/20/2004,20:50,1010.50,1010.50,1010.50,1010.50,0,1,1.00
10/20/2004,20:52,1010.50,1010.50,1010.50,1010.50,0,16,16.00
10/20/2004,20:53,1010.50,1010.50,1010.50,1010.50,0,24,24.00
10/20/2004,20:55,1010.25,1010.25,1010.25,1010.25,0,1,1.00
10/20/2004,20:56,1010.25,1010.25,1010.25,1010.25,0,12,12.00
10/20/2004,20:57,1010.25,1010.25,1010.25,1010.25,0,1,1.00
10/20/2004,20:59,1010.25,1010.25,1010.25,1010.25,0,3,3.00
10/20/2004,21:00,1010.50,1010.50,1010.50,1010.50,5,0,5.00
10/20/2004,21:02,1010.25,1010.25,1010.25,1010.25,0,23,23.00
10/20/2004,21:03,1010.25,1010.25,1010.25,1010.25,0,2,2.00
10/20/2004,21:06,1010.25,1010.25,1010.25,1010.25,0,3,3.00
10/20/2004,21:08,1010.25,1010.25,1010.25,1010.25,0,1,1.00
10/20/2004,21:09,1010.25,1010.25,1010.25,1010.25,0,26,26.00
10/20/2004,21:11,1010.00,1010.00,1010.00,1010.00,0,3,3.00
10/20/2004,21:13,1010.25,1010.25,1010.25,1010.25,17,0,17.00
10/20/2004,21:14,1010.25,1010.25,1010.25,1010.25,1,0,1.00
10/20/2004,21:17,1010.00,1010.00,1010.00,1010.00,0,2,2.00
10/20/2004,21:19,1010.25,1010.25,1010.25,1010.25,63,0,63.00
10/20/2004,21:21,1010.50,1010.50,1010.50,1010.50,2,0,2.00
10/20/2004,21:24,1010.25,1010.25,1010.25,1010.25,0,4,4.00
10/20/2004,21:25,1010.25,1010.25,1010.25,1010.25,0,1,1.00
10/20/2004,21:26,1010.50,1010.50,1010.50,1010.50,4,0,4.00
10/20/2004,21:31,1010.50,1010.50,1010.50,1010.50,2,0,2.00
10/20/2004,21:36,1010.25,1010.25,1010.25,1010.25,0,1,1.00
10/20/2004,21:37,1010.25,1010.25,1010.25,1010.25,0,1,1.00
10/20/2004,21:41,1010.50,1010.50,1010.50,1010.50,4,0,4.00
10/20/2004,21:43,1010.50,1010.50,1010.50,1010.50,101,0,101.00
10/20/2004,21:44,1010.50,1010.50,1010.50,1010.50,20,0,20.00
10/20/2004,21:45,1010.50,1010.50,1010.50,1010.50,6,0,6.00
10/20/2004,21:46,1010.50,1010.50,1010.50,1010.50,7,0,7.00
10/20/2004,21:47,1010.50,1010.50,1010.25,1010.25,1,30,31.00
10/20/2004,21:48,1010.25,1010.25,1010.25,1010.25,0,1,1.00
10/20/2004,21:50,1010.25,1010.25,1010.25,1010.25,0,10,10.00
10/20/2004,21:51,1010.50,1010.50,1010.25,1010.25,2,1,3.00
10/20/2004,21:53,1010.25,1010.25,1010.25,1010.25,0,1,1.00
10/20/2004,21:54,1010.50,1010.50,1010.50,1010.50,5,0,5.00
10/20/2004,21:56,1010.50,1010.50,1010.50,1010.50,1,0,1.00
10/20/2004,21:58,1010.50,1010.50,1010.50,1010.50,2,0,2.00
10/20/2004,21:59,1010.50,1010.50,1010.50,1010.50,1,0,1.00
10/20/2004,22:01,1010.50,1010.50,1010.50,1010.50,2,0,2.00
10/20/2004,22:05,1010.75,1010.75,1010.75,1010.75,1,0,1.00
10/20/2004,22:09,1010.50,1010.50,1010.50,1010.50,0,2,2.00
10/20/2004,22:11,1010.50,1010.50,1010.50,1010.50,0,9,9.00
10/20/2004,22:12,1010.50,1010.50,1010.50,1010.50,0,5,5.00
10/20/2004,22:13,1010.50,1010.50,1010.50,1010.50,0,2,2.00
10/20/2004,22:14,1010.25,1010.25,1010.25,1010.25,0,1,1.00
10/20/2004,22:21,1010.50,1010.50,1010.50,1010.50,2,0,2.00
10/20/2004,22:22,1010.50,1010.50,1010.50,1010.50,2,0,2.00
10/20/2004,22:23,1010.50,1010.50,1010.50,1010.50,1,0,1.00
10/20/2004,22:25,1010.50,1010.50,1010.50,1010.50,5,0,5.00
10/20/2004,22:28,1010.50,1010.50,1010.50,1010.50,1,0,1.00
10/20/2004,22:32,1010.50,1010.50,1010.50,1010.50,1,0,1.00
10/20/2004,22:33,1010.50,1010.50,1010.50,1010.50,1,0,1.00
10/20/2004,22:35,1010.50,1010.50,1010.50,1010.50,5,0,5.00
10/20/2004,22:38,1010.75,1010.75,1010.75,1010.75,13,0,13.00
10/20/2004,22:40,1010.75,1010.75,1010.75,1010.75,1,0,1.00
10/20/2004,22:43,1010.75,1010.75,1010.75,1010.75,5,0,5.00
10/20/2004,22:44,1010.50,1010.50,1010.50,1010.50,0,1,1.00
10/20/2004,22:48,1010.75,1010.75,1010.75,1010.75,1,0,1.00
10/20/2004,22:51,1010.50,1010.50,1010.50,1010.50,0,2,2.00
10/20/2004,22:52,1010.75,1010.75,1010.75,1010.75,2,0,2.00
10/20/2004,22:58,1010.50,1010.50,1010.50,1010.50,0,27,27.00
10/20/2004,22:59,1010.50,1010.50,1010.50,1010.50,0,6,6.00
10/20/2004,23:04,1010.50,1010.50,1010.50,1010.50,0,1,1.00
10/20/2004,23:05,1010.50,1010.50,1010.50,1010.50,0,11,11.00
10/20/2004,23:06,1010.50,1010.50,1010.50,1010.50,0,5,5.00
10/20/2004,23:08,1010.50,1010.50,1010.50,1010.50,0,1,1.00
10/20/2004,23:13,1010.75,1010.75,1010.75,1010.75,5,0,5.00
10/20/2004,23:25,1010.50,1010.50,1010.50,1010.50,0,1,1.00
10/20/2004,23:28,1010.75,1010.75,1010.50,1010.50,1,1,2.00
10/20/2004,23:41,1010.50,1010.50,1010.50,1010.50,0,42,42.00
10/20/2004,23:43,1010.50,1010.50,1010.50,1010.50,0,5,5.00
10/20/2004,23:47,1010.50,1010.50,1010.50,1010.50,0,9,9.00
10/20/2004,23:49,1010.50,1010.50,1010.50,1010.50,0,8,8.00
10/20/2004,23:50,1010.50,1010.50,1010.50,1010.50,0,1,1.00
10/20/2004,23:51,1010.25,1010.25,1010.25,1010.25,0,1,1.00
10/20/2004,23:52,1010.50,1010.50,1010.50,1010.50,9,0,9.00
10/20/2004,23:53,1010.50,1010.50,1010.50,1010.50,2,0,2.00
10/20/2004,23:54,1010.75,1010.75,1010.50,1010.50,1,1,2.00
10/20/2004,23:55,1010.50,1010.50,1010.50,1010.50,0,11,11.00
10/21/2004,00:01,1010.50,1010.50,1010.50,1010.50,0,2,2.00
10/21/2004,00:03,1010.50,1010.50,1010.50,1010.50,0,3,3.00
10/21/2004,00:06,1010.50,1010.50,1010.50,1010.50,0,5,5.00
10/21/2004,00:07,1010.50,1010.50,1010.50,1010.50,0,2,2.00
10/21/2004,00:08,1010.25,1010.25,1010.25,1010.25,0,61,61.00
10/21/2004,00:09,1010.25,1010.25,1010.25,1010.25,0,2,2.00
10/21/2004,00:12,1010.25,1010.25,1010.25,1010.25,0,1,1.00
10/21/2004,00:14,1010.25,1010.25,1010.25,1010.25,0,3,3.00
10/21/2004,00:15,1010.25,1010.25,1010.25,1010.25,0,1,1.00
10/21/2004,00:16,1010.25,1010.25,1010.25,1010.25,0,2,2.00
10/21/2004,00:18,1010.25,1010.25,1010.25,1010.25,0,3,3.00
10/21/2004,00:26,1010.00,1010.00,1010.00,1010.00,0,4,4.00
10/21/2004,00:27,1010.00,1010.00,1010.00,1010.00,0,3,3.00
10/21/2004,00:34,1010.00,1010.00,1010.00,1010.00,0,5,5.00
10/21/2004,00:36,1010.00,1010.00,1010.00,1010.00,0,1,1.00
10/21/2004,00:41,1010.25,1010.25,1010.25,1010.25,20,0,20.00
10/21/2004,00:43,1010.25,1010.25,1010.25,1010.25,2,0,2.00
10/21/2004,00:45,1010.25,1010.25,1010.25,1010.25,1,0,1.00
10/21/2004,00:46,1010.25,1010.25,1010.25,1010.25,1,0,1.00
10/21/2004,00:48,1010.00,1010.00,1009.50,1009.50,20,173,193.00
10/21/2004,00:49,1009.50,1009.75,1009.50,1009.50,43,47,90.00
10/21/2004,00:51,1009.50,1009.50,1009.50,1009.50,0,1,1.00
10/21/2004,00:52,1009.75,1009.75,1009.75,1009.75,15,0,15.00
10/21/2004,00:54,1009.50,1009.50,1009.50,1009.50,0,3,3.00
10/21/2004,00:55,1009.50,1009.50,1009.50,1009.50,0,1,1.00
10/21/2004,00:58,1009.75,1009.75,1009.75,1009.75,3,0,3.00
10/21/2004,01:00,1009.75,1009.75,1009.25,1009.25,6,88,94.00
10/21/2004,01:02,1009.25,1009.25,1009.25,1009.25,0,67,67.00
10/21/2004,01:03,1009.00,1009.25,1009.00,1009.25,4,119,123.00
10/21/2004,01:06,1009.25,1009.25,1009.25,1009.25,6,0,6.00
10/21/2004,01:07,1009.25,1009.25,1009.25,1009.25,2,0,2.00
10/21/2004,01:08,1009.25,1009.25,1009.25,1009.25,95,0,95.00
10/21/2004,01:10,1009.00,1009.00,1009.00,1009.00,0,2,2.00
10/21/2004,01:12,1009.00,1009.00,1009.00,1009.00,0,1,1.00
10/21/2004,01:13,1009.00,1009.00,1009.00,1009.00,0,10,10.00
10/21/2004,01:14,1009.00,1009.00,1009.00,1009.00,0,54,54.00
10/21/2004,01:15,1009.00,1009.00,1009.00,1009.00,0,191,191.00
10/21/2004,01:16,1008.75,1009.00,1008.75,1009.00,12,124,136.00
10/21/2004,01:24,1008.75,1008.75,1008.75,1008.75,0,12,12.00
10/21/2004,01:25,1009.00,1009.00,1009.00,1009.00,54,0,54.00
10/21/2004,01:26,1009.00,1009.00,1009.00,1009.00,10,0,10.00
10/21/2004,01:27,1009.25,1009.25,1009.25,1009.25,12,0,12.00
10/21/2004,01:28,1009.25,1009.25,1008.50,1008.50,44,155,199.00
10/21/2004,01:29,1008.75,1008.75,1008.50,1008.75,4,1,5.00
10/21/2004,01:30,1008.50,1008.75,1008.50,1008.75,37,19,56.00
10/21/2004,01:31,1008.75,1009.00,1008.75,1008.75,14,1,15.00
10/21/2004,01:32,1008.75,1008.75,1008.75,1008.75,0,20,20.00
10/21/2004,01:33,1009.00,1009.00,1009.00,1009.00,2,0,2.00
10/21/2004,01:34,1009.00,1009.00,1009.00,1009.00,16,0,16.00
10/21/2004,01:35,1009.25,1009.25,1009.25,1009.25,69,0,69.00
10/21/2004,01:36,1009.25,1009.50,1009.25,1009.50,2,0,2.00
10/21/2004,01:37,1009.50,1009.50,1009.25,1009.25,2,5,7.00
10/21/2004,01:40,1009.25,1009.25,1009.25,1009.25,0,1,1.00
10/21/2004,01:41,1009.50,1009.50,1009.50,1009.50,101,0,101.00
10/21/2004,01:43,1009.50,1009.50,1009.50,1009.50,2,0,2.00
10/21/2004,01:44,1009.50,1009.50,1009.50,1009.50,1,0,1.00
10/21/2004,01:51,1009.50,1009.50,1009.50,1009.50,1,0,1.00
10/21/2004,01:52,1009.50,1009.50,1009.50,1009.50,5,0,5.00
10/21/2004,01:53,1009.50,1009.50,1009.50,1009.50,8,0,8.00
10/21/2004,01:55,1009.50,1009.50,1009.50,1009.50,1,0,1.00
10/21/2004,01:56,1009.50,1009.50,1009.50,1009.50,1,0,1.00
10/21/2004,01:57,1009.50,1009.50,1009.50,1009.50,93,0,93.00
10/21/2004,01:58,1009.50,1009.50,1009.50,1009.50,2,0,2.00
10/21/2004,02:00,1009.50,1009.75,1009.50,1009.75,11,0,11.00
10/21/2004,02:01,1009.75,1009.75,1009.75,1009.75,78,0,78.00
10/21/2004,02:02,1009.75,1010.00,1009.75,1010.00,61,0,61.00
10/21/2004,02:03,1010.00,1010.25,1010.00,1010.25,120,4,124.00
10/21/2004,02:04,1010.25,1010.25,1010.25,1010.25,105,0,105.00
10/21/2004,02:05,1010.25,1010.50,1010.25,1010.25,215,5,220.00
10/21/2004,02:06,1010.50,1010.50,1010.50,1010.50,74,0,74.00
10/21/2004,02:07,1010.50,1010.50,1010.25,1010.50,32,5,37.00
10/21/2004,02:09,1010.25,1010.25,1010.25,1010.25,0,9,9.00
10/21/2004,02:10,1010.25,1010.25,1010.00,1010.00,0,100,100.00
10/21/2004,02:11,1009.75,1010.25,1009.75,1010.00,17,34,51.00
10/21/2004,02:12,1010.00,1010.00,1010.00,1010.00,0,5,5.00
10/21/2004,02:13,1010.25,1010.25,1009.75,1009.75,1,24,25.00
10/21/2004,02:14,1009.75,1010.00,1009.75,1009.75,29,67,96.00
10/21/2004,02:15,1009.75,1009.75,1009.75,1009.75,0,28,28.00
10/21/2004,02:16,1009.50,1009.50,1009.50,1009.50,0,57,57.00
10/21/2004,02:17,1009.75,1010.00,1009.75,1010.00,77,0,77.00
10/21/2004,02:18,1009.75,1009.75,1009.75,1009.75,0,12,12.00
10/21/2004,02:19,1009.75,1009.75,1009.75,1009.75,0,20,20.00
10/21/2004,02:20,1009.75,1009.75,1009.75,1009.75,0,34,34.00
10/21/2004,02:22,1010.00,1010.00,1010.00,1010.00,12,0,12.00
10/21/2004,02:23,1010.25,1010.25,1009.75,1009.75,1,36,37.00
10/21/2004,02:24,1009.75,1010.00,1009.75,1010.00,1,36,37.00
10/21/2004,02:26,1010.00,1010.00,1010.00,1010.00,88,0,88.00
10/21/2004,02:27,1010.00,1010.00,1010.00,1010.00,78,0,78.00
10/21/2004,02:28,1010.00,1010.00,1009.75,1010.00,24,10,34.00
10/21/2004,02:29,1010.00,1010.00,1010.00,1010.00,166,0,166.00
10/21/2004,02:30,1010.00,1010.25,1010.00,1010.25,15,0,15.00
10/21/2004,02:31,1010.00,1010.00,1010.00,1010.00,0,20,20.00
10/21/2004,02:32,1010.25,1010.50,1010.00,1010.50,133,23,156.00
10/21/2004,02:33,1010.50,1010.50,1010.50,1010.50,10,0,10.00
10/21/2004,02:34,1010.25,1010.25,1010.25,1010.25,0,2,2.00
10/21/2004,02:35,1010.25,1010.25,1010.00,1010.00,1,88,89.00
10/21/2004,02:36,1010.00,1010.00,1010.00,1010.00,0,49,49.00
10/21/2004,02:37,1010.00,1010.00,1010.00,1010.00,0,12,12.00
10/21/2004,02:38,1010.00,1010.00,1010.00,1010.00,0,21,21.00
10/21/2004,02:39,1010.00,1010.00,1010.00,1010.00,0,13,13.00
10/21/2004,02:40,1010.00,1010.00,1010.00,1010.00,0,4,4.00
10/21/2004,02:41,1010.00,1010.00,1010.00,1010.00,0,6,6.00
10/21/2004,02:42,1009.75,1009.75,1009.75,1009.75,0,10,10.00
10/21/2004,02:45,1010.00,1010.00,1010.00,1010.00,94,0,94.00
10/21/2004,02:46,1010.00,1010.25,1010.00,1010.25,71,0,71.00
10/21/2004,02:47,1010.25,1010.25,1010.25,1010.25,26,0,26.00
10/21/2004,02:48,1010.25,1010.25,1010.00,1010.00,85,4,89.00
10/21/2004,02:49,1010.00,1010.00,1010.00,1010.00,0,17,17.00
10/21/2004,02:50,1010.00,1010.00,1010.00,1010.00,0,16,16.00
10/21/2004,02:52,1010.00,1010.00,1010.00,1010.00,0,5,5.00
10/21/2004,02:55,1010.00,1010.00,1010.00,1010.00,0,3,3.00
10/21/2004,02:56,1010.00,1010.00,1010.00,1010.00,0,2,2.00
10/21/2004,02:57,1010.00,1010.00,1010.00,1010.00,0,10,10.00
10/21/2004,02:58,1010.00,1010.00,1009.75,1009.75,0,76,76.00
10/21/2004,02:59,1009.50,1009.50,1009.25,1009.25,0,56,56.00
10/21/2004,03:00,1009.25,1009.50,1009.00,1009.00,33,64,97.00
10/21/2004,03:01,1009.00,1009.00,1009.00,1009.00,0,10,10.00
10/21/2004,03:02,1009.25,1009.25,1009.25,1009.25,65,0,65.00
10/21/2004,03:03,1009.25,1009.25,1009.25,1009.25,8,0,8.00
10/21/2004,03:04,1009.25,1009.75,1009.25,1009.50,82,19,101.00
10/21/2004,03:05,1009.75,1009.75,1009.50,1009.50,5,87,92.00
10/21/2004,03:06,1009.50,1009.50,1009.25,1009.50,17,18,35.00
10/21/2004,03:07,1009.50,1009.50,1009.25,1009.25,19,97,116.00
10/21/2004,03:08,1009.50,1009.50,1009.50,1009.50,16,0,16.00
10/21/2004,03:09,1009.50,1009.50,1009.50,1009.50,24,0,24.00
10/21/2004,03:10,1009.75,1009.75,1009.25,1009.50,115,30,145.00
10/21/2004,03:11,1009.50,1009.50,1009.50,1009.50,6,0,6.00
10/21/2004,03:13,1009.75,1009.75,1009.50,1009.50,55,11,66.00
10/21/2004,03:14,1009.50,1009.50,1009.50,1009.50,0,10,10.00
10/21/2004,03:15,1009.50,1009.50,1009.25,1009.25,0,33,33.00
10/21/2004,03:16,1009.50,1009.50,1009.25,1009.50,82,1,83.00
10/21/2004,03:17,1009.50,1009.50,1009.50,1009.50,81,0,81.00
10/21/2004,03:18,1009.50,1009.50,1009.25,1009.25,20,112,132.00
10/21/2004,03:19,1009.25,1009.50,1009.00,1009.25,66,25,91.00
10/21/2004,03:20,1009.25,1009.50,1009.00,1009.00,43,51,94.00
10/21/2004,03:21,1009.25,1009.25,1008.75,1009.00,15,53,68.00
10/21/2004,03:22,1009.00,1009.00,1009.00,1009.00,11,0,11.00
10/21/2004,03:23,1009.00,1009.00,1009.00,1009.00,34,0,34.00
10/21/2004,03:24,1009.00,1009.00,1009.00,1009.00,5,0,5.00
10/21/2004,03:25,1009.00,1009.25,1008.75,1008.75,5,7,12.00
10/21/2004,03:26,1008.75,1008.75,1008.75,1008.75,0,12,12.00
10/21/2004,03:27,1008.75,1008.75,1008.75,1008.75,0,5,5.00
10/21/2004,03:28,1008.75,1008.75,1008.75,1008.75,0,38,38.00
10/21/2004,03:29,1008.75,1008.75,1008.75,1008.75,0,27,27.00
10/21/2004,03:30,1009.00,1009.00,1009.00,1009.00,1,0,1.00
10/21/2004,03:31,1008.75,1008.75,1008.75,1008.75,0,2,2.00
10/21/2004,03:34,1008.75,1008.75,1008.75,1008.75,0,79,79.00
10/21/2004,03:35,1008.50,1008.50,1008.00,1008.00,3,321,324.00
10/21/2004,03:36,1008.00,1008.25,1008.00,1008.25,70,25,95.00
10/21/2004,03:37,1008.25,1008.50,1008.25,1008.50,27,0,27.00
10/21/2004,03:38,1008.50,1008.50,1008.50,1008.50,10,0,10.00
10/21/2004,03:39,1008.75,1008.75,1008.50,1008.50,83,2,85.00
10/21/2004,03:40,1008.75,1008.75,1008.50,1008.50,10,1,11.00
10/21/2004,03:41,1008.75,1008.75,1008.50,1008.50,2,83,85.00
10/21/2004,03:42,1008.25,1008.50,1008.25,1008.50,78,34,112.00
10/21/2004,03:43,1008.50,1008.75,1008.50,1008.75,22,0,22.00
10/21/2004,03:44,1008.75,1008.75,1008.75,1008.75,27,0,27.00
10/21/2004,03:45,1008.75,1008.75,1008.75,1008.75,28,0,28.00
10/21/2004,03:47,1008.75,1008.75,1008.75,1008.75,26,0,26.00
10/21/2004,03:48,1008.75,1008.75,1008.50,1008.50,5,1,6.00
10/21/2004,03:49,1008.75,1008.75,1008.75,1008.75,1,0,1.00
10/21/2004,03:50,1008.75,1008.75,1008.75,1008.75,5,0,5.00
10/21/2004,03:51,1008.50,1008.50,1008.50,1008.50,0,17,17.00
10/21/2004,03:52,1008.75,1009.00,1008.75,1009.00,208,0,208.00
10/21/2004,03:53,1009.00,1009.00,1009.00,1009.00,9,0,9.00
10/21/2004,03:55,1009.00,1009.00,1008.75,1008.75,3,10,13.00
10/21/2004,03:56,1009.00,1009.00,1008.75,1008.75,77,5,82.00
10/21/2004,03:57,1009.00,1009.00,1009.00,1009.00,5,0,5.00
10/21/2004,03:58,1008.75,1008.75,1008.75,1008.75,0,80,80.00
10/21/2004,03:59,1009.00,1009.00,1009.00,1009.00,5,0,5.00
10/21/2004,04:00,1009.00,1009.00,1009.00,1009.00,13,0,13.00
10/21/2004,04:01,1009.00,1009.00,1009.00,1009.00,6,0,6.00
10/21/2004,04:02,1009.00,1009.00,1008.75,1009.00,9,1,10.00
10/21/2004,04:03,1009.00,1009.00,1009.00,1009.00,4,0,4.00
10/21/2004,04:04,1009.00,1009.00,1009.00,1009.00,25,0,25.00
10/21/2004,04:05,1009.00,1009.00,1009.00,1009.00,1,0,1.00
10/21/2004,04:06,1008.75,1008.75,1008.75,1008.75,0,95,95.00
10/21/2004,04:08,1008.75,1008.75,1008.50,1008.50,9,97,106.00
10/21/2004,04:09,1008.50,1008.50,1008.25,1008.50,14,155,169.00
10/21/2004,04:10,1008.25,1008.25,1008.00,1008.00,0,177,177.00
10/21/2004,04:11,1007.75,1008.00,1007.75,1008.00,24,36,60.00
10/21/2004,04:12,1008.00,1008.00,1007.50,1007.50,1,220,221.00
10/21/2004,04:13,1007.50,1007.50,1007.25,1007.50,28,230,258.00
10/21/2004,04:14,1007.50,1007.50,1007.25,1007.25,16,15,31.00
10/21/2004,04:15,1007.25,1007.50,1007.00,1007.00,69,82,151.00
10/21/2004,04:16,1007.00,1007.00,1006.75,1007.00,37,70,107.00
10/21/2004,04:17,1007.00,1007.00,1006.75,1007.00,47,17,64.00
10/21/2004,04:18,1007.00,1007.00,1006.50,1007.00,137,144,281.00
10/21/2004,04:19,1006.50,1007.00,1006.50,1007.00,18,1,19.00
10/21/2004,04:20,1006.75,1007.00,1006.75,1007.00,5,2,7.00
10/21/2004,04:21,1007.00,1007.00,1007.00,1007.00,23,0,23.00
10/21/2004,04:22,1007.00,1007.00,1007.00,1007.00,52,0,52.00
10/21/2004,04:23,1007.00,1007.00,1007.00,1007.00,6,0,6.00
10/21/2004,04:24,1007.00,1007.00,1007.00,1007.00,127,0,127.00
10/21/2004,04:25,1007.00,1007.00,1007.00,1007.00,123,0,123.00
10/21/2004,04:26,1007.00,1007.00,1006.75,1006.75,1,58,59.00
10/21/2004,04:27,1006.75,1006.75,1006.50,1006.50,0,145,145.00
10/21/2004,04:28,1006.50,1006.75,1006.50,1006.50,2,20,22.00
10/21/2004,04:29,1006.75,1006.75,1006.50,1006.50,133,1,134.00
10/21/2004,04:30,1006.50,1006.75,1006.50,1006.50,54,78,132.00
10/21/2004,04:31,1006.50,1006.50,1006.00,1006.25,34,258,292.00
10/21/2004,04:32,1006.00,1006.00,1005.75,1006.00,10,123,133.00
10/21/2004,04:33,1006.00,1006.25,1006.00,1006.25,70,0,70.00
10/21/2004,04:34,1006.25,1006.25,1006.00,1006.25,91,5,96.00
10/21/2004,04:35,1006.25,1006.50,1006.25,1006.50,306,0,306.00
10/21/2004,04:36,1006.50,1006.50,1006.25,1006.50,8,7,15.00
10/21/2004,04:37,1006.25,1006.25,1006.25,1006.25,0,41,41.00
10/21/2004,04:38,1006.25,1006.25,1006.25,1006.25,0,47,47.00
10/21/2004,04:39,1006.25,1006.25,1006.25,1006.25,0,43,43.00
10/21/2004,04:40,1006.25,1006.50,1006.25,1006.50,1,55,56.00
10/21/2004,04:41,1006.50,1006.75,1006.25,1006.75,139,1,140.00
10/21/2004,04:42,1006.75,1006.75,1006.50,1006.75,17,1,18.00
10/21/2004,04:43,1006.75,1006.75,1006.50,1006.50,2,4,6.00
10/21/2004,04:44,1006.75,1006.75,1006.50,1006.50,19,1,20.00
10/21/2004,04:45,1006.75,1006.75,1006.50,1006.50,16,1,17.00
10/21/2004,04:46,1006.50,1006.50,1006.50,1006.50,0,19,19.00
10/21/2004,04:48,1006.75,1006.75,1006.75,1006.75,27,0,27.00
10/21/2004,04:49,1006.50,1006.50,1006.50,1006.50,0,5,5.00
10/21/2004,04:50,1006.75,1006.75,1006.75,1006.75,5,0,5.00
10/21/2004,04:51,1006.75,1006.75,1006.50,1006.50,3,4,7.00
10/21/2004,04:52,1006.75,1007.00,1006.75,1007.00,74,0,74.00
10/21/2004,04:53,1007.00,1007.25,1007.00,1007.00,155,2,157.00
10/21/2004,04:55,1007.25,1007.50,1007.25,1007.50,84,0,84.00
10/21/2004,04:56,1007.50,1007.50,1007.50,1007.50,1,0,1.00
10/21/2004,04:57,1007.50,1007.50,1007.25,1007.25,3,24,27.00
10/21/2004,04:58,1007.25,1007.50,1007.25,1007.50,87,16,103.00
10/21/2004,04:59,1007.50,1007.50,1007.50,1007.50,2,0,2.00
10/21/2004,05:00,1007.50,1007.50,1007.50,1007.50,1,0,1.00
10/21/2004,05:01,1007.25,1007.50,1007.25,1007.25,1,73,74.00
10/21/2004,05:02,1007.00,1007.00,1007.00,1007.00,0,20,20.00
10/21/2004,05:03,1007.00,1007.00,1007.00,1007.00,0,27,27.00
10/21/2004,05:04,1007.00,1007.00,1007.00,1007.00,0,34,34.00
10/21/2004,05:05,1007.00,1007.00,1007.00,1007.00,0,5,5.00
10/21/2004,05:06,1007.00,1007.00,1006.75,1007.00,2,12,14.00
10/21/2004,05:08,1006.75,1006.75,1006.50,1006.75,10,34,44.00
10/21/2004,05:09,1006.75,1006.75,1006.75,1006.75,11,0,11.00
10/21/2004,05:10,1006.75,1007.00,1006.75,1007.00,3,0,3.00
10/21/2004,05:11,1007.00,1007.00,1007.00,1007.00,11,0,11.00
10/21/2004,05:12,1007.00,1007.00,1007.00,1007.00,15,0,15.00
10/21/2004,05:13,1007.00,1007.00,1007.00,1007.00,14,0,14.00
10/21/2004,05:14,1007.00,1007.00,1007.00,1007.00,16,0,16.00
10/21/2004,05:16,1006.75,1006.75,1006.75,1006.75,0,10,10.00
10/21/2004,05:18,1007.00,1007.00,1006.50,1006.50,2,17,19.00
10/21/2004,05:19,1006.75,1006.75,1006.75,1006.75,1,0,1.00
10/21/2004,05:20,1006.75,1006.75,1006.75,1006.75,3,0,3.00
10/21/2004,05:21,1006.75,1006.75,1006.75,1006.75,7,0,7.00
10/21/2004,05:22,1006.75,1006.75,1006.75,1006.75,15,0,15.00
10/21/2004,05:24,1007.00,1007.00,1006.75,1007.00,52,1,53.00
10/21/2004,05:25,1007.00,1007.00,1007.00,1007.00,8,0,8.00
10/21/2004,05:26,1007.00,1007.25,1007.00,1007.00,8,2,10.00
10/21/2004,05:27,1007.00,1007.25,1007.00,1007.25,17,7,24.00
10/21/2004,05:28,1007.25,1007.25,1007.25,1007.25,31,0,31.00
10/21/2004,05:29,1007.25,1007.25,1007.25,1007.25,7,0,7.00
10/21/2004,05:31,1007.25,1007.25,1007.25,1007.25,6,0,6.00
10/21/2004,05:32,1007.25,1007.25,1007.25,1007.25,9,0,9.00
10/21/2004,05:33,1007.25,1007.25,1007.25,1007.25,20,0,20.00
10/21/2004,05:36,1007.25,1007.25,1007.25,1007.25,7,0,7.00
10/21/2004,05:37,1007.25,1007.25,1007.25,1007.25,9,0,9.00
10/21/2004,05:38,1007.25,1007.25,1007.25,1007.25,1,0,1.00
10/21/2004,05:40,1007.25,1007.25,1007.25,1007.25,20,0,20.00
10/21/2004,05:41,1007.25,1007.25,1007.25,1007.25,31,0,31.00
10/21/2004,05:42,1007.00,1007.00,1006.75,1006.75,0,101,101.00
10/21/2004,05:43,1007.00,1007.00,1006.75,1006.75,10,3,13.00
10/21/2004,05:45,1007.00,1007.00,1007.00,1007.00,1,0,1.00
10/21/2004,05:46,1006.75,1007.00,1006.75,1007.00,60,1,61.00
10/21/2004,05:48,1006.75,1006.75,1006.25,1006.50,4,152,156.00
10/21/2004,05:49,1006.25,1006.25,1006.00,1006.25,14,68,82.00
10/21/2004,05:50,1006.25,1006.25,1006.00,1006.00,6,1,7.00
10/21/2004,05:51,1006.25,1006.25,1006.00,1006.25,33,3,36.00
10/21/2004,05:52,1006.25,1006.50,1006.25,1006.25,11,30,41.00
10/21/2004,05:53,1006.25,1006.25,1006.00,1006.00,0,29,29.00
10/21/2004,05:54,1006.00,1006.00,1006.00,1006.00,0,105,105.00
10/21/2004,05:55,1006.00,1006.00,1006.00,1006.00,0,10,10.00
10/21/2004,05:56,1006.00,1006.00,1006.00,1006.00,0,31,31.00
10/21/2004,05:57,1006.00,1006.00,1005.50,1005.75,30,238,268.00
10/21/2004,05:58,1006.00,1006.00,1005.75,1005.75,17,2,19.00
10/21/2004,05:59,1006.00,1006.00,1006.00,1006.00,6,0,6.00
10/21/2004,06:01,1006.00,1006.00,1006.00,1006.00,36,0,36.00
10/21/2004,06:02,1006.25,1006.25,1006.25,1006.25,93,0,93.00
10/21/2004,06:03,1006.25,1006.25,1006.25,1006.25,1,0,1.00
10/21/2004,06:04,1006.25,1006.25,1006.00,1006.00,1,28,29.00
10/21/2004,06:05,1005.75,1005.75,1005.75,1005.75,0,34,34.00
10/21/2004,06:06,1005.75,1006.00,1005.50,1006.00,47,32,79.00
10/21/2004,06:07,1005.75,1006.00,1005.75,1005.75,10,42,52.00
10/21/2004,06:08,1006.00,1006.00,1006.00,1006.00,28,0,28.00
10/21/2004,06:09,1006.25,1006.25,1006.00,1006.00,1,13,14.00
10/21/2004,06:11,1006.25,1006.25,1006.25,1006.25,63,0,63.00
10/21/2004,06:12,1006.25,1006.25,1006.25,1006.25,9,0,9.00
10/21/2004,06:13,1006.50,1006.50,1006.50,1006.50,1,0,1.00
10/21/2004,06:14,1006.50,1006.50,1006.50,1006.50,1,0,1.00
10/21/2004,06:15,1006.50,1006.50,1006.50,1006.50,53,0,53.00
10/21/2004,06:16,1006.75,1006.75,1006.50,1006.75,3,20,23.00
10/21/2004,06:17,1006.75,1006.75,1006.75,1006.75,88,0,88.00
10/21/2004,06:18,1006.75,1007.00,1006.75,1006.75,3,18,21.00
10/21/2004,06:19,1006.75,1007.25,1006.75,1007.00,81,45,126.00
10/21/2004,06:20,1007.00,1007.00,1007.00,1007.00,0,9,9.00
10/21/2004,06:21,1007.00,1007.25,1007.00,1007.25,2,75,77.00
10/21/2004,06:22,1007.00,1007.50,1007.00,1007.50,147,16,163.00
10/21/2004,06:23,1007.50,1007.50,1007.25,1007.25,56,161,217.00
10/21/2004,06:25,1007.50,1007.75,1007.50,1007.50,100,14,114.00
10/21/2004,06:26,1007.50,1007.75,1007.50,1007.50,1,15,16.00
10/21/2004,06:27,1007.50,1007.50,1007.50,1007.50,0,43,43.00
10/21/2004,06:28,1007.50,1007.75,1007.50,1007.50,5,48,53.00
10/21/2004,06:29,1007.25,1007.25,1007.25,1007.25,0,1,1.00
10/21/2004,06:30,1007.50,1007.50,1007.25,1007.50,4,100,104.00
10/21/2004,06:31,1007.50,1007.50,1007.00,1007.00,50,140,190.00
10/21/2004,06:32,1007.00,1007.50,1007.00,1007.50,70,5,75.00
10/21/2004,06:33,1007.50,1007.50,1007.25,1007.25,10,26,36.00
10/21/2004,06:34,1007.25,1007.25,1007.00,1007.00,0,25,25.00
10/21/2004,06:35,1007.00,1007.25,1007.00,1007.25,1,36,37.00
10/21/2004,06:36,1007.00,1007.00,1007.00,1007.00,0,51,51.00
10/21/2004,06:37,1007.00,1007.00,1007.00,1007.00,0,73,73.00
10/21/2004,06:38,1007.25,1007.75,1007.25,1007.50,152,36,188.00
10/21/2004,06:39,1007.50,1008.00,1007.50,1008.00,260,11,271.00
10/21/2004,06:40,1008.25,1008.50,1008.00,1008.50,287,1,288.00
10/21/2004,06:41,1008.50,1008.75,1008.50,1008.50,156,139,295.00
10/21/2004,06:42,1008.50,1008.50,1008.50,1008.50,0,40,40.00
10/21/2004,06:43,1008.25,1008.25,1008.00,1008.00,1,84,85.00
10/21/2004,06:44,1008.25,1008.25,1008.25,1008.25,1,0,1.00
10/21/2004,06:45,1008.00,1008.00,1008.00,1008.00,0,2,2.00
10/21/2004,06:46,1008.00,1008.00,1008.00,1008.00,0,70,70.00
10/21/2004,06:47,1008.00,1008.25,1008.00,1008.25,25,27,52.00
10/21/2004,06:48,1008.25,1008.50,1008.25,1008.25,127,1,128.00
10/21/2004,06:49,1008.25,1008.25,1008.25,1008.25,0,22,22.00
10/21/2004,06:50,1008.25,1008.25,1008.25,1008.25,0,3,3.00
10/21/2004,06:52,1008.50,1008.50,1008.25,1008.50,3,10,13.00
10/21/2004,06:53,1008.50,1008.50,1008.25,1008.25,2,2,4.00
10/21/2004,06:55,1008.25,1008.25,1008.25,1008.25,0,1,1.00
10/21/2004,06:56,1008.50,1008.75,1008.50,1008.75,120,0,120.00
10/21/2004,06:57,1008.75,1009.00,1008.75,1009.00,138,0,138.00
10/21/2004,06:58,1008.75,1008.75,1008.75,1008.75,0,31,31.00
10/21/2004,06:59,1008.75,1009.00,1008.50,1008.50,6,28,34.00
10/21/2004,07:00,1008.75,1008.75,1008.75,1008.75,17,0,17.00
10/21/2004,07:01,1008.75,1009.00,1008.75,1008.75,38,3,41.00
10/21/2004,07:02,1008.75,1009.00,1008.75,1008.75,4,60,64.00
10/21/2004,07:03,1008.50,1008.50,1008.50,1008.50,0,142,142.00
10/21/2004,07:04,1008.25,1008.50,1008.25,1008.25,59,124,183.00
10/21/2004,07:05,1008.50,1008.50,1008.50,1008.50,19,0,19.00
10/21/2004,07:06,1008.50,1008.50,1008.25,1008.25,25,329,354.00
10/21/2004,07:07,1008.25,1008.25,1008.00,1008.00,0,266,266.00
10/21/2004,07:08,1007.75,1008.00,1007.75,1008.00,3,18,21.00
10/21/2004,07:09,1007.75,1008.00,1007.75,1007.75,1,30,31.00
10/21/2004,07:10,1008.00,1008.00,1008.00,1008.00,175,0,175.00
10/21/2004,07:11,1008.00,1008.00,1008.00,1008.00,22,0,22.00
10/21/2004,07:12,1007.75,1007.75,1007.75,1007.75,0,2,2.00
10/21/2004,07:13,1008.00,1008.00,1007.50,1007.75,3,118,121.00
10/21/2004,07:14,1007.75,1007.75,1007.75,1007.75,69,0,69.00
10/21/2004,07:15,1007.75,1007.75,1007.75,1007.75,14,0,14.00
10/21/2004,07:16,1007.75,1008.00,1007.75,1007.75,38,14,52.00
10/21/2004,07:17,1008.00,1008.25,1008.00,1008.25,116,0,116.00
10/21/2004,07:18,1008.25,1008.25,1008.25,1008.25,8,0,8.00
10/21/2004,07:19,1008.50,1008.50,1008.25,1008.25,1,70,71.00
10/21/2004,07:20,1008.25,1008.75,1008.25,1008.75,255,75,330.00
10/21/2004,07:21,1008.75,1009.00,1008.75,1008.75,189,171,360.00
10/21/2004,07:22,1008.75,1009.00,1008.75,1008.75,3,5,8.00
10/21/2004,07:23,1009.00,1009.00,1009.00,1009.00,16,0,16.00
10/21/2004,07:24,1009.00,1009.00,1008.75,1009.00,25,2,27.00
10/21/2004,07:25,1008.75,1009.00,1008.75,1009.00,1,2,3.00
10/21/2004,07:26,1009.00,1009.00,1008.75,1009.00,136,6,142.00
10/21/2004,07:27,1009.00,1009.00,1008.75,1008.75,14,51,65.00
10/21/2004,07:28,1008.75,1009.00,1008.75,1009.00,114,185,299.00
10/21/2004,07:29,1009.00,1009.00,1008.75,1009.00,83,12,95.00
10/21/2004,07:30,1009.00,1009.25,1008.75,1009.25,418,1,419.00
10/21/2004,07:31,1009.25,1010.00,1009.25,1009.50,601,540,1141.00
10/21/2004,07:32,1009.50,1010.25,1009.25,1010.25,684,317,1001.00
10/21/2004,07:33,1010.25,1010.75,1010.00,1010.25,534,386,920.00
10/21/2004,07:34,1010.50,1011.00,1010.25,1010.50,325,303,628.00
10/21/2004,07:35,1010.50,1011.00,1010.25,1010.75,195,415,610.00
10/21/2004,07:36,1010.75,1011.00,1010.75,1010.75,14,338,352.00
10/21/2004,07:37,1010.75,1011.00,1010.75,1010.75,71,300,371.00
10/21/2004,07:38,1010.75,1011.00,1010.50,1010.75,92,14,106.00
10/21/2004,07:39,1010.75,1011.00,1010.50,1011.00,170,436,606.00
10/21/2004,07:40,1011.00,1011.25,1011.00,1011.00,276,36,312.00
10/21/2004,07:41,1011.00,1011.50,1010.75,1011.50,589,123,712.00
10/21/2004,07:42,1011.25,1011.75,1011.25,1011.50,385,210,595.00
10/21/2004,07:43,1011.50,1011.75,1011.50,1011.50,20,174,194.00
10/21/2004,07:44,1011.50,1011.75,1011.25,1011.50,136,275,411.00
10/21/2004,07:45,1011.50,1011.75,1011.50,1011.75,21,205,226.00
10/21/2004,07:46,1011.75,1011.75,1011.50,1011.50,8,139,147.00
10/21/2004,07:47,1011.50,1011.50,1011.25,1011.50,29,89,118.00
10/21/2004,07:48,1011.50,1011.50,1011.25,1011.50,242,101,343.00
10/21/2004,07:49,1011.50,1011.50,1011.50,1011.50,68,0,68.00
10/21/2004,07:50,1011.50,1011.50,1011.25,1011.50,69,3,72.00
10/21/2004,07:51,1011.50,1011.50,1011.25,1011.50,224,6,230.00
10/21/2004,07:52,1011.50,1011.75,1011.50,1011.50,45,83,128.00
10/21/2004,07:53,1011.75,1011.75,1011.50,1011.75,248,28,276.00
10/21/2004,07:54,1011.75,1012.25,1011.75,1012.25,653,21,674.00
10/21/2004,07:55,1012.00,1012.25,1011.75,1011.75,11,109,120.00
10/21/2004,07:56,1011.75,1011.75,1011.25,1011.50,48,437,485.00
10/21/2004,07:57,1011.50,1011.75,1011.50,1011.50,12,108,120.00
10/21/2004,07:58,1011.75,1011.75,1011.50,1011.75,208,3,211.00
10/21/2004,07:59,1011.75,1011.75,1011.50,1011.50,47,1,48.00
10/21/2004,08:00,1011.50,1012.00,1011.50,1011.75,80,112,192.00
10/21/2004,08:01,1011.75,1012.00,1011.75,1012.00,102,68,170.00
10/21/2004,08:02,1012.00,1012.00,1011.75,1012.00,7,13,20.00
10/21/2004,08:03,1012.00,1012.00,1011.75,1011.75,15,14,29.00
10/21/2004,08:04,1012.00,1012.25,1011.75,1012.00,192,108,300.00
10/21/2004,08:05,1012.00,1012.00,1011.75,1012.00,181,11,192.00
10/21/2004,08:06,1012.00,1012.25,1011.75,1012.00,339,151,490.00
10/21/2004,08:07,1012.00,1012.25,1012.00,1012.25,82,28,110.00
10/21/2004,08:08,1012.00,1012.25,1012.00,1012.00,5,345,350.00
10/21/2004,08:09,1012.00,1012.25,1011.75,1012.00,150,137,287.00
10/21/2004,08:10,1012.00,1012.25,1011.75,1012.00,221,49,270.00
10/21/2004,08:11,1012.00,1012.25,1011.75,1012.00,68,344,412.00
10/21/2004,08:12,1011.75,1012.00,1011.75,1011.75,43,4,47.00
10/21/2004,08:13,1011.75,1012.00,1011.75,1011.75,1,228,229.00
10/21/2004,08:14,1011.75,1012.00,1011.50,1011.75,264,151,415.00
10/21/2004,08:15,1012.00,1012.25,1011.75,1012.00,474,80,554.00
10/21/2004,08:16,1012.00,1012.00,1012.00,1012.00,280,0,280.00
10/21/2004,08:17,1012.00,1012.00,1011.75,1011.75,33,5,38.00
10/21/2004,08:18,1012.00,1012.00,1011.75,1012.00,6,153,159.00
10/21/2004,08:19,1012.00,1012.00,1011.75,1012.00,20,13,33.00
10/21/2004,08:20,1011.75,1012.00,1011.75,1011.75,25,206,231.00
10/21/2004,08:21,1011.75,1012.00,1011.75,1011.75,3,48,51.00
10/21/2004,08:22,1011.75,1012.00,1011.75,1011.75,8,30,38.00
10/21/2004,08:23,1011.75,1012.00,1011.75,1011.75,7,11,18.00
10/21/2004,08:24,1012.00,1012.00,1011.75,1012.00,13,3,16.00
10/21/2004,08:25,1012.00,1012.00,1011.75,1011.75,2,166,168.00
10/21/2004,08:26,1011.75,1012.00,1011.50,1011.75,11,296,307.00
10/21/2004,08:27,1011.75,1012.00,1011.75,1011.75,17,4,21.00
10/21/2004,08:28,1012.00,1012.00,1011.75,1011.75,5,136,141.00
10/21/2004,08:29,1011.75,1011.75,1011.25,1011.50,350,462,812.00
10/21/2004,08:30,1011.50,1011.50,1011.00,1011.25,568,456,1024.00
10/21/2004,08:31,1011.25,1011.50,1010.75,1011.00,1804,2399,4203.00
10/21/2004,08:32,1011.00,1011.25,1010.75,1011.00,900,1734,2634.00
10/21/2004,08:33,1011.00,1011.25,1010.50,1010.50,397,1183,1580.00
10/21/2004,08:34,1010.50,1011.25,1010.50,1010.50,888,734,1622.00
10/21/2004,08:35,1010.75,1010.75,1010.00,1010.25,617,2307,2924.00
10/21/2004,08:36,1010.25,1010.50,1009.75,1010.50,1782,3598,5380.00
10/21/2004,08:37,1010.50,1010.50,1010.00,1010.00,222,787,1009.00
10/21/2004,08:38,1010.00,1010.50,1010.00,1010.50,1318,1917,3235.00
10/21/2004,08:39,1010.50,1010.50,1009.75,1010.25,2881,2090,4971.00
10/21/2004,08:40,1010.50,1010.75,1010.00,1010.00,1584,2552,4136.00
10/21/2004,08:41,1010.00,1010.50,1009.75,1009.75,563,1690,2253.00
10/21/2004,08:42,1009.75,1010.25,1009.50,1010.25,1609,1834,3443.00
10/21/2004,08:43,1010.25,1011.00,1010.25,1011.00,2039,494,2533.00
10/21/2004,08:44,1010.75,1011.25,1010.50,1011.25,1647,1107,2754.00
10/21/2004,08:45,1011.25,1011.25,1010.75,1011.25,1343,724,2067.00
10/21/2004,08:46,1011.00,1011.25,1010.50,1011.00,846,1020,1866.00
10/21/2004,08:47,1011.25,1012.00,1010.75,1011.75,2890,3214,6104.00
10/21/2004,08:48,1012.00,1012.25,1011.50,1012.00,2918,716,3634.00
10/21/2004,08:49,1012.25,1012.50,1012.00,1012.25,2600,794,3394.00
10/21/2004,08:50,1012.25,1012.75,1012.00,1012.75,2957,1432,4389.00
10/21/2004,08:51,1012.75,1013.25,1012.50,1013.25,2739,1516,4255.00
10/21/2004,08:52,1013.25,1013.25,1012.25,1012.75,697,3796,4493.00
10/21/2004,08:53,1012.50,1013.00,1012.50,1012.75,540,468,1008.00
10/21/2004,08:54,1012.75,1012.75,1012.25,1012.25,504,1203,1707.00
10/21/2004,08:55,1012.50,1012.75,1012.00,1012.00,772,1781,2553.00
10/21/2004,08:56,1012.00,1012.50,1011.75,1012.00,829,1122,1951.00
10/21/2004,08:57,1012.00,1012.50,1012.00,1012.00,930,419,1349.00
10/21/2004,08:58,1012.00,1012.25,1011.75,1012.00,135,633,768.00
10/21/2004,08:59,1012.00,1012.75,1011.75,1012.25,1215,1102,2317.00
10/21/2004,09:00,1012.25,1012.50,1012.00,1012.25,220,389,609.00
10/21/2004,09:01,1012.25,1013.25,1012.00,1012.75,2078,1160,3238.00
10/21/2004,09:02,1013.00,1013.00,1011.75,1011.75,576,1608,2184.00
10/21/2004,09:03,1012.00,1012.00,1011.00,1011.25,2982,2216,5198.00
10/21/2004,09:04,1011.25,1011.25,1010.75,1011.25,616,1729,2345.00
10/21/2004,09:05,1011.00,1011.50,1010.75,1011.25,1489,793,2282.00
10/21/2004,09:06,1011.00,1011.25,1010.50,1010.75,2007,2346,4353.00
10/21/2004,09:07,1010.75,1011.00,1010.50,1010.75,688,448,1136.00
10/21/2004,09:08,1010.75,1011.50,1010.75,1011.25,778,752,1530.00
10/21/2004,09:09,1011.25,1011.50,1011.00,1011.25,488,1295,1783.00
10/21/2004,09:10,1011.25,1011.75,1011.00,1011.75,790,414,1204.00
10/21/2004,09:11,1011.75,1011.75,1011.00,1011.25,191,1347,1538.00
10/21/2004,09:12,1011.25,1011.25,1010.25,1010.50,360,2150,2510.00
10/21/2004,09:13,1010.25,1010.50,1010.00,1010.00,413,2013,2426.00
10/21/2004,09:14,1010.00,1010.50,1009.75,1010.00,682,978,1660.00
10/21/2004,09:15,1010.00,1010.25,1009.75,1010.00,723,154,877.00
10/21/2004,09:16,1010.00,1010.25,1009.50,1009.50,331,2081,2412.00
10/21/2004,09:17,1009.25,1009.50,1009.00,1009.50,641,2517,3158.00
10/21/2004,09:18,1009.25,1009.50,1009.00,1009.50,447,334,781.00
10/21/2004,09:19,1009.25,1009.50,1009.25,1009.50,251,1759,2010.00
10/21/2004,09:20,1009.50,1009.75,1009.25,1009.75,1791,35,1826.00
10/21/2004,09:21,1009.75,1009.75,1009.50,1009.50,1196,210,1406.00
10/21/2004,09:22,1009.50,1009.75,1009.00,1009.25,373,1888,2261.00
10/21/2004,09:23,1009.00,1009.50,1008.75,1009.50,791,1109,1900.00
10/21/2004,09:24,1009.25,1010.00,1009.25,1009.75,1364,564,1928.00
10/21/2004,09:25,1009.50,1009.75,1009.25,1009.50,663,699,1362.00
10/21/2004,09:26,1009.50,1010.25,1009.50,1010.00,1420,437,1857.00
10/21/2004,09:27,1010.00,1010.00,1009.75,1009.75,801,383,1184.00
10/21/2004,09:28,1009.75,1010.50,1009.75,1010.50,1297,493,1790.00
10/21/2004,09:29,1010.25,1011.25,1010.25,1011.00,2471,332,2803.00
10/21/2004,09:30,1011.25,1011.25,1010.50,1011.00,765,1100,1865.00
10/21/2004,09:31,1011.00,1011.00,1010.25,1010.50,316,1223,1539.00
10/21/2004,09:32,1010.50,1011.00,1010.50,1010.75,530,71,601.00
10/21/2004,09:33,1011.00,1011.00,1010.75,1010.75,100,383,483.00
10/21/2004,09:34,1010.75,1011.25,1010.50,1011.00,901,632,1533.00
10/21/2004,09:35,1011.00,1011.00,1009.75,1009.75,348,2130,2478.00
10/21/2004,09:36,1009.75,1010.25,1009.50,1009.50,477,1948,2425.00
10/21/2004,09:37,1009.50,1009.75,1009.25,1009.50,1148,722,1870.00
10/21/2004,09:38,1009.75,1010.00,1009.25,1009.50,1505,1170,2675.00
10/21/2004,09:39,1009.50,1010.25,1009.50,1010.25,727,173,900.00
10/21/2004,09:40,1010.25,1010.50,1010.00,1010.25,774,231,1005.00
10/21/2004,09:41,1010.25,1010.25,1009.75,1010.25,256,385,641.00
10/21/2004,09:42,1010.25,1010.75,1010.00,1010.75,1281,138,1419.00
10/21/2004,09:43,1010.50,1011.25,1010.50,1010.75,1640,503,2143.00
10/21/2004,09:44,1011.00,1011.75,1010.75,1011.75,3330,753,4083.00
10/21/2004,09:45,1011.50,1012.00,1011.25,1011.25,1467,768,2235.00
10/21/2004,09:46,1011.25,1011.75,1011.00,1011.50,1151,460,1611.00
10/21/2004,09:47,1011.50,1011.50,1011.00,1011.00,175,453,628.00
10/21/2004,09:48,1011.00,1011.25,1010.75,1011.00,311,764,1075.00
10/21/2004,09:49,1011.25,1012.00,1011.00,1012.00,2186,308,2494.00
10/21/2004,09:50,1012.00,1012.00,1011.50,1011.75,357,1091,1448.00
10/21/2004,09:51,1011.75,1011.75,1011.50,1011.50,1150,126,1276.00
10/21/2004,09:52,1011.50,1012.50,1011.50,1012.25,2767,491,3258.00
10/21/2004,09:53,1012.50,1013.00,1012.25,1012.50,4936,1597,6533.00
10/21/2004,09:54,1012.50,1014.25,1012.50,1014.00,7203,2009,9212.00
10/21/2004,09:55,1014.25,1015.25,1014.00,1015.00,5208,3767,8975.00
10/21/2004,09:56,1015.00,1015.25,1014.75,1014.75,1180,1318,2498.00
10/21/2004,09:57,1014.75,1015.25,1014.75,1014.75,1203,1426,2629.00
10/21/2004,09:58,1015.00,1015.50,1014.75,1015.25,2626,1151,3777.00
10/21/2004,09:59,1015.25,1015.50,1015.00,1015.50,2111,642,2753.00
10/21/2004,10:00,1015.50,1015.75,1015.00,1015.00,1701,2231,3932.00
10/21/2004,10:01,1015.00,1015.25,1014.75,1014.75,521,1967,2488.00
10/21/2004,10:02,1014.75,1015.00,1014.75,1014.75,416,642,1058.00
10/21/2004,10:03,1014.75,1015.25,1014.75,1015.25,790,664,1454.00
10/21/2004,10:04,1015.00,1015.50,1015.00,1015.50,1087,86,1173.00
10/21/2004,10:05,1015.50,1015.50,1015.00,1015.00,285,1541,1826.00
10/21/2004,10:06,1015.00,1015.25,1015.00,1015.00,433,179,612.00
10/21/2004,10:07,1015.00,1015.25,1015.00,1015.00,480,401,881.00
10/21/2004,10:08,1015.00,1015.25,1015.00,1015.00,73,176,249.00
10/21/2004,10:09,1015.00,1015.50,1015.00,1015.25,1643,667,2310.00
10/21/2004,10:10,1015.50,1016.00,1015.25,1016.00,4455,265,4720.00
10/21/2004,10:11,1016.00,1016.25,1015.75,1016.00,2294,418,2712.00
10/21/2004,10:12,1016.00,1016.25,1015.50,1015.75,345,1137,1482.00
10/21/2004,10:13,1015.75,1015.75,1015.50,1015.50,277,652,929.00
10/21/2004,10:14,1015.50,1015.75,1015.00,1015.25,121,2240,2361.00
10/21/2004,10:15,1015.00,1015.25,1014.75,1014.75,257,890,1147.00
10/21/2004,10:16,1014.75,1015.25,1014.75,1015.00,688,645,1333.00
10/21/2004,10:17,1015.00,1015.00,1014.75,1014.75,453,512,965.00
10/21/2004,10:18,1015.00,1015.00,1014.50,1014.50,188,1061,1249.00
10/21/2004,10:19,1014.50,1014.75,1014.50,1014.75,7,788,795.00
10/21/2004,10:20,1014.50,1015.25,1014.50,1015.00,1628,184,1812.00
10/21/2004,10:21,1015.00,1015.00,1014.50,1015.00,881,344,1225.00
10/21/2004,10:22,1015.00,1015.25,1014.50,1014.50,615,835,1450.00
10/21/2004,10:23,1014.50,1014.75,1014.25,1014.50,85,517,602.00
10/21/2004,10:24,1014.25,1014.50,1014.00,1014.25,376,1258,1634.00
10/21/2004,10:25,1014.00,1014.75,1014.00,1014.50,875,382,1257.00
10/21/2004,10:26,1014.25,1014.75,1014.25,1014.50,366,247,613.00
10/21/2004,10:27,1014.50,1014.75,1014.25,1014.25,105,412,517.00
10/21/2004,10:28,1014.50,1014.50,1014.00,1014.00,18,333,351.00
10/21/2004,10:29,1014.00,1014.50,1014.00,1014.25,279,88,367.00
10/21/2004,10:30,1014.50,1014.75,1014.25,1014.75,500,371,871.00
10/21/2004,10:31,1014.75,1014.75,1014.50,1014.75,500,175,675.00
10/21/2004,10:32,1014.75,1014.75,1014.00,1014.00,58,816,874.00
10/21/2004,10:33,1014.00,1014.50,1014.00,1014.50,583,183,766.00
10/21/2004,10:34,1014.50,1014.50,1014.25,1014.25,134,776,910.00
10/21/2004,10:35,1014.25,1014.50,1014.00,1014.50,84,224,308.00
10/21/2004,10:36,1014.25,1014.75,1014.25,1014.50,462,166,628.00
10/21/2004,10:37,1014.50,1014.75,1014.25,1014.50,236,251,487.00
10/21/2004,10:38,1014.75,1014.75,1014.25,1014.50,199,223,422.00
10/21/2004,10:39,1014.50,1014.50,1014.25,1014.25,732,93,825.00
10/21/2004,10:40,1014.50,1014.75,1014.25,1014.50,143,339,482.00
10/21/2004,10:41,1014.50,1014.75,1014.25,1014.25,18,541,559.00
10/21/2004,10:42,1014.25,1014.75,1014.00,1014.75,1057,497,1554.00
10/21/2004,10:43,1014.50,1014.75,1014.25,1014.25,202,465,667.00
10/21/2004,10:44,1014.25,1014.50,1014.25,1014.50,389,283,672.00
10/21/2004,10:45,1014.25,1014.25,1014.00,1014.25,33,753,786.00
10/21/2004,10:46,1014.25,1014.25,1013.75,1013.75,23,736,759.00
10/21/2004,10:47,1013.75,1014.00,1013.50,1013.50,411,951,1362.00
10/21/2004,10:48,1013.75,1013.75,1013.25,1013.50,452,1254,1706.00
10/21/2004,10:49,1013.50,1013.75,1013.25,1013.50,655,40,695.00
10/21/2004,10:50,1013.75,1013.75,1013.50,1013.75,99,69,168.00
10/21/2004,10:51,1013.75,1013.75,1013.50,1013.50,112,41,153.00
10/21/2004,10:52,1013.75,1013.75,1013.50,1013.75,71,145,216.00
10/21/2004,10:53,1013.75,1014.00,1013.50,1014.00,487,178,665.00
10/21/2004,10:54,1014.00,1014.00,1013.50,1013.50,13,408,421.00
10/21/2004,10:55,1013.50,1013.75,1013.50,1013.75,177,99,276.00
10/21/2004,10:56,1013.50,1013.75,1013.50,1013.50,180,215,395.00
10/21/2004,10:57,1013.50,1013.75,1013.25,1013.50,448,484,932.00
10/21/2004,10:58,1013.50,1013.50,1013.25,1013.25,426,102,528.00
10/21/2004,10:59,1013.50,1013.75,1013.25,1013.50,291,45,336.00
10/21/2004,11:00,1013.50,1013.75,1013.50,1013.50,20,185,205.00
10/21/2004,11:01,1013.50,1015.25,1013.25,1014.75,5421,1637,7058.00
10/21/2004,11:02,1015.00,1015.00,1013.75,1014.25,2888,3206,6094.00
10/21/2004,11:03,1014.50,1014.50,1014.00,1014.50,1511,1111,2622.00
10/21/2004,11:04,1014.25,1014.50,1013.50,1013.50,607,1233,1840.00
10/21/2004,11:05,1013.50,1013.50,1012.50,1012.50,1368,4773,6141.00
10/21/2004,11:06,1012.50,1013.00,1012.25,1013.00,1180,1332,2512.00
10/21/2004,11:07,1012.75,1013.00,1012.25,1012.25,1142,2276,3418.00
10/21/2004,11:08,1012.50,1013.00,1012.25,1012.75,1458,979,2437.00
10/21/2004,11:09,1012.75,1013.00,1012.50,1012.75,1128,891,2019.00
10/21/2004,11:10,1012.75,1013.00,1012.50,1012.75,975,451,1426.00
10/21/2004,11:11,1012.75,1012.75,1012.25,1012.50,1185,945,2130.00
10/21/2004,11:12,1012.50,1012.75,1012.50,1012.75,159,414,573.00
10/21/2004,11:13,1012.50,1014.25,1012.50,1013.75,4699,1212,5911.00
10/21/2004,11:14,1013.75,1014.00,1013.50,1013.50,1090,937,2027.00
10/21/2004,11:15,1013.75,1013.75,1013.00,1013.00,528,1198,1726.00
10/21/2004,11:16,1013.00,1013.50,1013.00,1013.25,819,93,912.00
10/21/2004,11:17,1013.25,1013.50,1013.25,1013.50,136,17,153.00
10/21/2004,11:18,1013.25,1013.50,1012.50,1012.50,146,1324,1470.00
10/21/2004,11:19,1012.50,1012.75,1011.75,1011.75,677,2246,2923.00
10/21/2004,11:20,1011.75,1012.25,1011.00,1011.50,743,3279,4022.00
10/21/2004,11:21,1011.50,1011.75,1011.25,1011.75,2063,543,2606.00
10/21/2004,11:22,1011.75,1012.00,1011.50,1011.75,1410,275,1685.00
10/21/2004,11:23,1011.50,1012.00,1011.50,1012.00,907,129,1036.00
10/21/2004,11:24,1012.00,1012.00,1011.50,1011.50,486,400,886.00
10/21/2004,11:25,1011.75,1011.75,1011.00,1011.00,223,2407,2630.00
10/21/2004,11:26,1011.00,1011.25,1010.75,1011.00,702,1095,1797.00
10/21/2004,11:27,1011.00,1011.25,1011.00,1011.00,902,577,1479.00
10/21/2004,11:28,1011.00,1011.00,1010.25,1010.75,847,2275,3122.00
10/21/2004,11:29,1010.75,1011.25,1010.50,1011.00,1751,693,2444.00
10/21/2004,11:30,1011.25,1011.25,1010.25,1010.50,250,1330,1580.00
10/21/2004,11:31,1010.50,1010.75,1010.25,1010.25,191,1216,1407.00
10/21/2004,11:32,1010.00,1010.25,1008.50,1009.50,3573,7429,11002.00
10/21/2004,11:33,1009.50,1009.75,1008.50,1008.75,878,2309,3187.00
10/21/2004,11:34,1009.00,1009.50,1008.75,1009.25,1336,1028,2364.00
10/21/2004,11:35,1009.25,1009.50,1009.00,1009.25,353,208,561.00
10/21/2004,11:36,1009.00,1009.50,1008.75,1008.75,740,1121,1861.00
10/21/2004,11:37,1008.75,1009.50,1008.75,1009.25,946,206,1152.00
10/21/2004,11:38,1009.25,1009.50,1009.00,1009.25,959,527,1486.00
10/21/2004,11:39,1009.00,1009.25,1008.00,1008.50,1374,4018,5392.00
10/21/2004,11:40,1008.50,1009.00,1008.50,1008.50,1220,337,1557.00
10/21/2004,11:41,1008.50,1009.00,1008.50,1009.00,568,175,743.00
10/21/2004,11:42,1009.00,1009.00,1008.75,1009.00,134,70,204.00
10/21/2004,11:43,1009.00,1009.50,1009.00,1009.50,2699,121,2820.00
10/21/2004,11:44,1009.50,1009.75,1009.25,1009.50,605,669,1274.00
10/21/2004,11:45,1009.25,1009.75,1009.25,1009.75,442,199,641.00
10/21/2004,11:46,1009.75,1009.75,1009.00,1009.00,383,1207,1590.00
10/21/2004,11:47,1009.00,1009.50,1008.75,1009.50,1226,801,2027.00
10/21/2004,11:48,1009.50,1009.50,1009.25,1009.25,102,319,421.00
10/21/2004,11:49,1009.25,1009.50,1009.00,1009.50,719,331,1050.00
10/21/2004,11:50,1009.50,1009.50,1008.75,1008.75,315,1447,1762.00
10/21/2004,11:51,1008.75,1009.00,1008.25,1008.50,36,1098,1134.00
10/21/2004,11:52,1008.50,1008.50,1007.50,1007.75,727,3233,3960.00
10/21/2004,11:53,1007.75,1008.00,1007.50,1008.00,867,443,1310.00
10/21/2004,11:54,1008.00,1008.00,1007.75,1007.75,59,61,120.00
10/21/2004,11:55,1007.75,1008.00,1006.75,1007.50,1460,3727,5187.00
10/21/2004,11:56,1007.25,1007.75,1006.75,1007.75,1230,706,1936.00
10/21/2004,11:57,1007.75,1009.00,1007.50,1008.50,2597,2074,4671.00
10/21/2004,11:58,1008.50,1008.75,1008.25,1008.50,653,700,1353.00
10/21/2004,11:59,1008.50,1008.75,1008.25,1008.50,834,404,1238.00
10/21/2004,12:00,1008.50,1008.50,1008.25,1008.25,305,255,560.00
10/21/2004,12:01,1008.50,1008.75,1008.25,1008.50,221,214,435.00
10/21/2004,12:02,1008.50,1008.75,1008.25,1008.75,398,652,1050.00
10/21/2004,12:03,1008.50,1008.75,1008.00,1008.00,130,660,790.00
10/21/2004,12:04,1008.00,1008.50,1007.75,1007.75,186,432,618.00
10/21/2004,12:05,1007.75,1008.25,1007.75,1008.00,382,237,619.00
10/21/2004,12:06,1008.00,1008.50,1007.75,1008.50,887,300,1187.00
10/21/2004,12:07,1008.50,1008.50,1008.00,1008.25,212,226,438.00
10/21/2004,12:08,1008.00,1008.25,1008.00,1008.00,42,105,147.00
10/21/2004,12:09,1008.00,1009.00,1007.75,1009.00,1321,1106,2427.00
10/21/2004,12:10,1008.75,1009.00,1008.25,1008.50,550,1028,1578.00
10/21/2004,12:11,1008.50,1009.00,1008.25,1008.75,540,94,634.00
10/21/2004,12:12,1008.75,1009.50,1008.50,1009.25,1558,456,2014.00
10/21/2004,12:13,1009.25,1009.50,1008.75,1009.25,334,641,975.00
10/21/2004,12:14,1009.50,1009.50,1009.00,1009.25,286,334,620.00
10/21/2004,12:15,1009.25,1009.50,1008.75,1008.75,156,633,789.00
10/21/2004,12:16,1009.00,1009.25,1008.75,1008.75,222,569,791.00
10/21/2004,12:17,1008.75,1009.00,1007.75,1007.75,313,2331,2644.00
10/21/2004,12:18,1007.75,1008.00,1007.00,1007.25,522,1674,2196.00
10/21/2004,12:19,1007.25,1007.75,1007.25,1007.50,1247,402,1649.00
10/21/2004,12:20,1007.75,1007.75,1007.50,1007.50,115,100,215.00
10/21/2004,12:21,1007.50,1007.75,1007.50,1007.50,32,701,733.00
10/21/2004,12:22,1007.50,1007.50,1006.75,1007.00,290,868,1158.00
10/21/2004,12:23,1007.00,1007.25,1006.00,1006.25,1025,3229,4254.00
10/21/2004,12:24,1006.00,1006.50,1005.75,1006.50,1417,1576,2993.00
10/21/2004,12:25,1006.25,1006.50,1005.75,1006.00,402,1325,1727.00
10/21/2004,12:26,1006.00,1006.25,1005.50,1006.00,442,1855,2297.00
10/21/2004,12:27,1005.75,1006.75,1005.75,1006.75,862,487,1349.00
10/21/2004,12:28,1006.50,1006.75,1006.00,1006.50,735,731,1466.00
10/21/2004,12:29,1006.50,1006.75,1006.25,1006.75,370,299,669.00
10/21/2004,12:30,1006.75,1007.75,1006.75,1007.50,1524,528,2052.00
10/21/2004,12:31,1007.50,1007.75,1007.00,1007.50,223,553,776.00
10/21/2004,12:32,1007.50,1008.25,1007.50,1007.75,1401,993,2394.00
10/21/2004,12:33,1007.75,1008.00,1007.50,1007.75,146,209,355.00
10/21/2004,12:34,1008.00,1008.00,1007.50,1007.75,46,269,315.00
10/21/2004,12:35,1007.50,1007.75,1007.25,1007.25,10,733,743.00
10/21/2004,12:36,1007.25,1007.75,1007.00,1007.50,1147,610,1757.00
10/21/2004,12:37,1007.75,1007.75,1007.25,1007.50,519,200,719.00
10/21/2004,12:38,1007.50,1008.00,1007.25,1007.50,369,174,543.00
10/21/2004,12:39,1007.50,1007.75,1006.75,1007.25,350,957,1307.00
10/21/2004,12:40,1007.25,1007.75,1007.00,1007.75,563,78,641.00
10/21/2004,12:41,1007.75,1009.00,1007.75,1009.00,3554,645,4199.00
10/21/2004,12:42,1009.00,1009.00,1008.50,1008.50,230,1200,1430.00
10/21/2004,12:43,1008.75,1008.75,1008.25,1008.50,241,289,530.00
10/21/2004,12:44,1008.50,1008.75,1007.75,1008.00,235,1409,1644.00
10/21/2004,12:45,1008.00,1008.25,1007.75,1008.00,164,313,477.00
10/21/2004,12:46,1008.00,1008.00,1007.75,1007.75,23,463,486.00
10/21/2004,12:47,1007.75,1008.25,1007.50,1007.75,145,296,441.00
10/21/2004,12:48,1007.50,1007.75,1007.50,1007.50,582,492,1074.00
10/21/2004,12:49,1007.50,1008.00,1007.50,1008.00,715,123,838.00
10/21/2004,12:50,1008.00,1008.25,1007.75,1008.00,195,284,479.00
10/21/2004,12:51,1008.00,1008.25,1007.75,1008.00,280,112,392.00
10/21/2004,12:52,1008.00,1008.50,1007.75,1007.75,347,493,840.00
10/21/2004,12:53,1007.75,1007.75,1006.75,1007.00,464,2544,3008.00
10/21/2004,12:54,1007.00,1007.25,1006.75,1006.75,362,527,889.00
10/21/2004,12:55,1006.75,1007.25,1006.50,1006.50,246,519,765.00
10/21/2004,12:56,1006.50,1007.25,1006.25,1007.25,1300,652,1952.00
10/21/2004,12:57,1007.25,1007.25,1006.25,1006.75,410,1184,1594.00
10/21/2004,12:58,1006.50,1007.25,1006.25,1007.25,806,273,1079.00
10/21/2004,12:59,1007.25,1007.25,1006.50,1006.75,164,720,884.00
10/21/2004,13:00,1007.00,1007.25,1006.75,1007.25,373,14,387.00
10/21/2004,13:01,1007.25,1008.75,1007.00,1008.50,4269,898,5167.00
10/21/2004,13:02,1008.50,1009.25,1008.25,1008.25,1293,1354,2647.00
10/21/2004,13:03,1008.50,1009.25,1008.25,1009.25,1600,239,1839.00
10/21/2004,13:04,1009.25,1009.25,1008.50,1008.75,331,180,511.00
10/21/2004,13:05,1008.75,1009.00,1008.25,1008.25,503,470,973.00
10/21/2004,13:06,1008.50,1008.50,1008.25,1008.25,51,79,130.00
10/21/2004,13:07,1008.25,1008.50,1008.00,1008.25,223,408,631.00
10/21/2004,13:08,1008.25,1008.50,1007.75,1008.00,109,538,647.00
10/21/2004,13:09,1008.00,1008.25,1008.00,1008.00,348,69,417.00
10/21/2004,13:10,1008.00,1008.25,1007.75,1008.25,154,176,330.00
10/21/2004,13:11,1008.25,1008.50,1008.00,1008.25,133,201,334.00
10/21/2004,13:12,1008.25,1009.00,1008.00,1009.00,1230,209,1439.00
10/21/2004,13:13,1009.00,1010.25,1008.75,1010.00,4829,2145,6974.00
10/21/2004,13:14,1010.00,1011.00,1009.50,1011.00,4502,1777,6279.00
10/21/2004,13:15,1010.75,1011.00,1010.50,1010.75,2435,612,3047.00
10/21/2004,13:16,1010.75,1011.25,1010.50,1011.00,2537,933,3470.00
10/21/2004,13:17,1011.00,1011.25,1010.50,1010.50,824,1050,1874.00
10/21/2004,13:18,1010.75,1012.00,1010.50,1011.00,2621,1155,3776.00
10/21/2004,13:19,1011.00,1011.50,1010.75,1011.00,932,641,1573.00
10/21/2004,13:20,1010.75,1011.25,1010.75,1011.25,709,784,1493.00
10/21/2004,13:21,1011.50,1011.50,1011.00,1011.50,1171,812,1983.00
10/21/2004,13:22,1011.50,1012.00,1011.25,1011.50,2164,580,2744.00
10/21/2004,13:23,1011.75,1011.75,1011.25,1011.25,242,1745,1987.00
10/21/2004,13:24,1011.50,1011.50,1011.00,1011.25,161,1841,2002.00
10/21/2004,13:25,1011.00,1011.75,1010.75,1011.00,987,1302,2289.00
10/21/2004,13:26,1011.25,1011.25,1010.75,1011.00,565,871,1436.00
10/21/2004,13:27,1011.00,1011.75,1010.75,1011.75,1921,205,2126.00
10/21/2004,13:28,1011.75,1011.75,1011.50,1011.75,683,656,1339.00
10/21/2004,13:29,1011.75,1012.50,1011.75,1012.25,2401,1086,3487.00
10/21/2004,13:30,1012.25,1013.50,1012.25,1013.00,3324,627,3951.00
10/21/2004,13:31,1013.00,1013.50,1012.50,1013.00,1584,2104,3688.00
10/21/2004,13:32,1013.00,1014.00,1012.75,1013.50,3446,1600,5046.00
10/21/2004,13:33,1013.50,1013.75,1013.00,1013.00,1408,2290,3698.00
10/21/2004,13:34,1013.00,1013.75,1013.00,1013.50,1680,329,2009.00
10/21/2004,13:35,1013.50,1014.00,1013.50,1014.00,1291,378,1669.00
10/21/2004,13:36,1014.00,1015.50,1014.00,1014.75,8394,3201,11595.00
10/21/2004,13:37,1014.75,1014.75,1014.00,1014.00,989,1419,2408.00
10/21/2004,13:38,1014.25,1014.25,1013.25,1013.75,948,1638,2586.00
10/21/2004,13:39,1013.75,1014.00,1013.25,1013.25,474,1663,2137.00
10/21/2004,13:40,1013.25,1013.50,1013.25,1013.25,236,456,692.00
10/21/2004,13:41,1013.50,1014.00,1013.25,1013.75,1186,184,1370.00
10/21/2004,13:42,1013.75,1014.00,1013.50,1013.75,523,419,942.00
10/21/2004,13:43,1013.75,1014.00,1013.50,1014.00,932,1158,2090.00
10/21/2004,13:44,1014.00,1014.00,1013.25,1013.50,281,733,1014.00
10/21/2004,13:45,1013.50,1013.75,1013.00,1013.00,900,1241,2141.00
10/21/2004,13:46,1013.25,1014.00,1013.00,1014.00,1212,183,1395.00
10/21/2004,13:47,1014.00,1014.25,1013.50,1014.00,1678,758,2436.00
10/21/2004,13:48,1014.00,1014.25,1013.50,1013.75,817,1534,2351.00
10/21/2004,13:49,1013.50,1013.75,1012.75,1013.00,643,2251,2894.00
10/21/2004,13:50,1013.00,1013.25,1012.75,1013.00,762,1549,2311.00
10/21/2004,13:51,1012.75,1013.50,1012.75,1013.25,814,290,1104.00
10/21/2004,13:52,1013.25,1013.50,1013.00,1013.25,129,558,687.00
10/21/2004,13:53,1013.00,1013.75,1013.00,1013.50,874,584,1458.00
10/21/2004,13:54,1013.75,1013.75,1013.00,1013.25,280,752,1032.00
10/21/2004,13:55,1013.25,1013.75,1013.25,1013.75,549,269,818.00
10/21/2004,13:56,1013.75,1014.00,1012.75,1013.75,1353,612,1965.00
10/21/2004,13:57,1014.00,1014.00,1013.25,1013.50,612,771,1383.00
10/21/2004,13:58,1013.75,1014.00,1013.50,1013.50,519,425,944.00
10/21/2004,13:59,1013.75,1014.25,1013.50,1014.25,973,411,1384.00
10/21/2004,14:00,1014.25,1014.75,1014.00,1014.75,2226,200,2426.00
10/21/2004,14:01,1014.75,1015.50,1014.25,1015.25,4164,1789,5953.00
10/21/2004,14:02,1015.25,1016.00,1015.00,1015.50,4292,1227,5519.00
10/21/2004,14:03,1015.50,1015.50,1014.75,1015.00,818,1701,2519.00
10/21/2004,14:04,1014.75,1015.25,1014.50,1014.75,711,376,1087.00
10/21/2004,14:05,1015.00,1015.50,1014.75,1015.50,941,171,1112.00
10/21/2004,14:06,1015.25,1016.00,1015.25,1015.25,1436,1359,2795.00
10/21/2004,14:07,1015.25,1015.75,1015.00,1015.50,550,443,993.00
10/21/2004,14:08,1015.25,1016.50,1015.25,1016.50,2545,303,2848.00
10/21/2004,14:09,1016.50,1016.50,1015.50,1015.75,2399,1440,3839.00
10/21/2004,14:10,1015.75,1016.75,1015.50,1016.25,2771,1121,3892.00
10/21/2004,14:11,1016.25,1016.75,1016.00,1016.00,1807,1005,2812.00
10/21/2004,14:12,1016.25,1016.75,1016.00,1016.25,2328,787,3115.00
10/21/2004,14:13,1016.25,1016.50,1016.00,1016.25,1014,831,1845.00
10/21/2004,14:14,1016.25,1016.25,1015.75,1016.00,663,2014,2677.00
10/21/2004,14:15,1015.75,1016.00,1015.25,1015.25,538,1696,2234.00
10/21/2004,14:16,1015.25,1015.50,1015.00,1015.25,391,1193,1584.00
10/21/2004,14:17,1015.25,1016.00,1015.25,1015.50,838,337,1175.00
10/21/2004,14:18,1015.50,1015.75,1015.00,1015.00,42,582,624.00
10/21/2004,14:19,1015.00,1015.25,1014.75,1015.00,70,1216,1286.00
10/21/2004,14:20,1014.75,1015.00,1014.75,1015.00,99,470,569.00
10/21/2004,14:21,1014.75,1015.00,1014.50,1014.75,501,558,1059.00
10/21/2004,14:22,1014.50,1014.75,1014.25,1014.25,669,1537,2206.00
10/21/2004,14:23,1014.50,1014.50,1014.25,1014.50,1572,176,1748.00
10/21/2004,14:24,1014.25,1014.50,1014.00,1014.25,735,1428,2163.00
10/21/2004,14:25,1014.25,1014.75,1014.00,1014.50,723,954,1677.00
10/21/2004,14:26,1014.50,1014.50,1014.00,1014.25,184,853,1037.00
10/21/2004,14:27,1014.50,1014.75,1014.25,1014.25,533,388,921.00
10/21/2004,14:28,1014.25,1014.25,1014.00,1014.25,476,171,647.00
10/21/2004,14:29,1014.50,1014.75,1014.25,1014.75,565,68,633.00
10/21/2004,14:30,1014.50,1015.00,1014.50,1014.75,991,34,1025.00
10/21/2004,14:31,1014.75,1015.00,1014.25,1014.50,193,1160,1353.00
10/21/2004,14:32,1014.50,1014.75,1014.25,1014.50,407,210,617.00
10/21/2004,14:33,1014.50,1014.75,1014.25,1014.25,35,382,417.00
10/21/2004,14:34,1014.25,1014.50,1014.00,1014.25,380,338,718.00
10/21/2004,14:35,1014.25,1014.50,1014.00,1014.25,203,86,289.00
10/21/2004,14:36,1014.25,1014.25,1014.00,1014.00,30,942,972.00
10/21/2004,14:37,1014.00,1015.00,1014.00,1014.75,1293,272,1565.00
10/21/2004,14:38,1014.75,1015.25,1014.75,1015.00,2007,1088,3095.00
10/21/2004,14:39,1014.75,1015.00,1014.50,1014.50,871,261,1132.00
10/21/2004,14:40,1014.75,1015.00,1014.25,1014.25,697,312,1009.00
10/21/2004,14:41,1014.25,1014.50,1014.00,1014.00,332,622,954.00
10/21/2004,14:42,1014.00,1014.25,1013.00,1013.25,865,3628,4493.00
10/21/2004,14:43,1013.50,1013.75,1013.25,1013.75,625,720,1345.00
10/21/2004,14:44,1013.50,1014.25,1013.50,1014.25,1551,889,2440.00
10/21/2004,14:45,1014.25,1014.50,1013.75,1014.00,917,1306,2223.00
10/21/2004,14:46,1014.00,1014.25,1013.50,1013.75,457,495,952.00
10/21/2004,14:47,1013.75,1013.75,1013.25,1013.25,550,1043,1593.00
10/21/2004,14:48,1013.50,1014.00,1013.25,1014.00,1024,136,1160.00
10/21/2004,14:49,1014.00,1014.25,1013.75,1014.00,653,946,1599.00
10/21/2004,14:50,1014.00,1014.25,1013.75,1014.25,372,11,383.00
10/21/2004,14:51,1014.25,1014.50,1014.00,1014.50,572,1060,1632.00
10/21/2004,14:52,1014.50,1014.50,1013.75,1014.25,1174,733,1907.00
10/21/2004,14:53,1014.00,1014.50,1013.50,1013.75,750,718,1468.00
10/21/2004,14:54,1014.00,1014.25,1013.25,1013.50,494,1006,1500.00
10/21/2004,14:55,1013.50,1013.75,1013.00,1013.50,705,1620,2325.00
10/21/2004,14:56,1013.25,1013.50,1012.75,1013.00,873,1686,2559.00
10/21/2004,14:57,1013.00,1013.25,1012.75,1013.00,1091,1099,2190.00
10/21/2004,14:58,1013.25,1013.75,1013.00,1013.50,923,364,1287.00
10/21/2004,14:59,1013.50,1013.75,1013.25,1013.75,1299,650,1949.00
10/21/2004,15:00,1014.00,1014.00,1013.50,1014.00,969,874,1843.00
10/21/2004,15:01,1013.75,1015.25,1013.75,1014.75,4641,1796,6437.00
10/21/2004,15:02,1014.50,1015.50,1014.50,1014.75,2043,1353,3396.00
10/21/2004,15:03,1014.75,1014.75,1014.50,1014.75,218,319,537.00
10/21/2004,15:04,1014.50,1014.75,1014.50,1014.50,138,485,623.00
10/21/2004,15:05,1014.75,1014.75,1014.50,1014.50,189,138,327.00
10/21/2004,15:06,1014.50,1014.75,1014.50,1014.50,443,698,1141.00
10/21/2004,15:07,1014.50,1015.00,1014.50,1014.50,431,785,1216.00
10/21/2004,15:08,1014.50,1014.75,1014.25,1014.75,304,288,592.00
10/21/2004,15:09,1014.50,1014.75,1014.25,1014.50,282,596,878.00
10/21/2004,15:10,1014.50,1015.00,1014.50,1015.00,586,284,870.00
10/21/2004,15:11,1014.75,1015.00,1014.50,1014.75,136,459,595.00
10/21/2004,15:12,1014.75,1014.75,1014.25,1014.50,290,866,1156.00
10/21/2004,15:13,1014.50,1014.75,1014.25,1014.75,181,82,263.00
10/21/2004,15:14,1014.50,1014.75,1014.00,1014.00,91,1287,1378.00
10/21/2004,15:15,1014.00,1016.00,1014.00,1016.00,2600,1080,3680.00
10/21/2004,15:16,1015.75,1016.00,1015.75,1015.75,19,89,108.00
10/21/2004,15:31,1013.75,1014.00,1011.75,1012.00,732,1700,2432.00
10/21/2004,15:32,1012.00,1012.75,1011.75,1012.75,440,409,849.00
10/21/2004,15:33,1012.75,1013.00,1012.50,1013.00,297,402,699.00
10/21/2004,15:34,1013.00,1014.50,1013.00,1014.25,563,298,861.00
10/21/2004,15:35,1014.25,1014.25,1013.25,1013.50,107,295,402.00
10/21/2004,15:36,1013.50,1013.50,1012.75,1012.75,131,340,471.00
10/21/2004,15:37,1012.75,1013.25,1012.25,1013.00,650,523,1173.00
10/21/2004,15:38,1013.00,1013.75,1013.00,1013.75,588,109,697.00
10/21/2004,15:39,1013.75,1014.00,1013.75,1013.75,378,10,388.00
10/21/2004,15:40,1014.00,1014.00,1013.75,1014.00,275,30,305.00
10/21/2004,15:41,1013.75,1014.25,1013.75,1014.25,447,59,506.00
10/21/2004,15:42,1014.25,1014.25,1013.75,1013.75,6,171,177.00
10/21/2004,15:43,1014.00,1014.00,1013.75,1014.00,126,14,140.00
10/21/2004,15:44,1013.75,1014.00,1013.75,1013.75,1,134,135.00
10/21/2004,15:45,1013.75,1014.00,1013.75,1014.00,143,1,144.00
10/21/2004,15:46,1014.00,1014.00,1013.75,1014.00,49,104,153.00
10/21/2004,15:47,1013.75,1014.00,1013.75,1014.00,14,11,25.00
10/21/2004,15:48,1014.00,1014.00,1013.75,1014.00,214,1,215.00
10/21/2004,15:49,1014.00,1014.00,1013.75,1014.00,84,1,85.00
10/21/2004,15:50,1014.00,1014.25,1014.00,1014.00,25,72,97.00
10/21/2004,15:51,1013.75,1013.75,1013.25,1013.25,0,277,277.00
10/21/2004,15:52,1013.25,1013.50,1012.75,1013.00,94,173,267.00
10/21/2004,15:53,1013.00,1013.25,1013.00,1013.25,75,5,80.00
10/21/2004,15:54,1013.25,1013.25,1013.25,1013.25,20,0,20.00
10/21/2004,15:55,1013.50,1013.50,1013.25,1013.25,28,5,33.00
10/21/2004,15:56,1013.50,1013.50,1013.25,1013.25,50,6,56.00
10/21/2004,15:57,1013.25,1013.50,1013.25,1013.50,10,1,11.00
10/21/2004,15:58,1013.50,1013.75,1013.50,1013.75,99,6,105.00
10/21/2004,15:59,1013.75,1013.75,1013.50,1013.50,1,29,30.00
10/21/2004,16:00,1013.75,1013.75,1013.00,1013.00,181,162,343.00
10/21/2004,17:01,1013.25,1013.50,1013.25,1013.50,18,0,18.00
10/21/2004,17:02,1013.25,1013.25,1013.25,1013.25,0,15,15.00
10/21/2004,17:03,1013.50,1013.50,1013.50,1013.50,19,0,19.00
10/21/2004,17:04,1013.50,1013.50,1013.50,1013.50,1,0,1.00
10/21/2004,17:05,1013.50,1013.75,1013.50,1013.50,70,33,103.00
10/21/2004,17:06,1013.50,1013.50,1013.50,1013.50,0,3,3.00
10/21/2004,17:07,1013.50,1013.75,1013.50,1013.75,5,17,22.00
10/21/2004,17:08,1013.50,1013.50,1013.50,1013.50,0,21,21.00
10/21/2004,17:09,1013.50,1013.50,1013.50,1013.50,0,2,2.00
10/21/2004,17:10,1013.50,1013.50,1013.25,1013.25,0,65,65.00
10/21/2004,17:11,1013.00,1013.00,1013.00,1013.00,0,25,25.00
10/21/2004,17:13,1013.25,1013.25,1013.25,1013.25,1,0,1.00
10/21/2004,17:14,1013.25,1013.25,1013.25,1013.25,33,0,33.00
10/21/2004,17:15,1013.25,1013.25,1013.00,1013.25,58,2,60.00
10/21/2004,17:16,1013.25,1013.25,1013.25,1013.25,2,0,2.00
10/21/2004,17:17,1013.25,1013.25,1013.25,1013.25,15,0,15.00
10/21/2004,17:18,1013.25,1013.25,1013.25,1013.25,31,0,31.00
10/21/2004,17:19,1013.25,1013.25,1013.00,1013.00,10,1,11.00
10/21/2004,17:21,1013.00,1013.00,1013.00,1013.00,0,18,18.00
10/21/2004,17:22,1013.00,1013.00,1013.00,1013.00,0,15,15.00
10/21/2004,17:23,1013.00,1013.00,1012.50,1012.75,10,149,159.00
10/21/2004,17:24,1012.75,1013.00,1012.50,1013.00,88,5,93.00
10/21/2004,17:25,1013.00,1013.00,1013.00,1013.00,12,0,12.00
10/21/2004,17:26,1013.00,1013.00,1013.00,1013.00,3,0,3.00
10/21/2004,17:27,1013.00,1013.00,1013.00,1013.00,2,0,2.00
10/21/2004,17:28,1013.00,1013.00,1013.00,1013.00,5,0,5.00
10/21/2004,17:29,1013.00,1013.00,1013.00,1013.00,20,0,20.00
10/21/2004,17:30,1013.25,1013.50,1013.25,1013.50,176,0,176.00
10/21/2004,17:31,1013.25,1013.25,1013.25,1013.25,0,6,6.00
10/21/2004,17:34,1013.00,1013.00,1013.00,1013.00,0,3,3.00
10/21/2004,17:37,1013.25,1013.25,1013.25,1013.25,39,0,39.00
10/21/2004,17:38,1013.25,1013.25,1013.00,1013.25,17,2,19.00
10/21/2004,17:39,1013.25,1013.25,1013.25,1013.25,3,0,3.00
10/21/2004,17:40,1013.00,1013.00,1013.00,1013.00,0,1,1.00
10/21/2004,17:41,1013.25,1013.25,1013.25,1013.25,6,0,6.00
10/21/2004,17:42,1013.25,1013.25,1013.25,1013.25,8,0,8.00
10/21/2004,17:43,1013.25,1013.25,1013.25,1013.25,1,0,1.00
10/21/2004,17:46,1013.50,1013.50,1013.50,1013.50,1,0,1.00
10/21/2004,17:48,1013.25,1013.25,1013.25,1013.25,0,1,1.00
10/21/2004,17:49,1013.25,1013.25,1013.25,1013.25,0,1,1.00
10/21/2004,17:50,1013.50,1013.50,1013.50,1013.50,54,0,54.00
10/21/2004,17:55,1013.50,1013.50,1013.50,1013.50,1,0,1.00
10/21/2004,17:57,1013.50,1013.50,1013.50,1013.50,18,0,18.00
10/21/2004,18:04,1013.50,1013.50,1013.50,1013.50,5,0,5.00
10/21/2004,18:06,1013.75,1013.75,1013.50,1013.75,8,4,12.00
10/21/2004,18:07,1013.75,1013.75,1013.75,1013.75,2,0,2.00
10/21/2004,18:09,1013.75,1013.75,1013.75,1013.75,15,0,15.00
10/21/2004,18:11,1013.50,1013.50,1013.50,1013.50,0,4,4.00
10/21/2004,18:12,1013.75,1013.75,1013.75,1013.75,23,0,23.00
10/21/2004,18:14,1013.75,1013.75,1013.75,1013.75,5,0,5.00
10/21/2004,18:15,1013.75,1013.75,1013.75,1013.75,30,0,30.00
10/21/2004,18:16,1013.75,1013.75,1013.75,1013.75,5,0,5.00
10/21/2004,18:17,1014.00,1014.00,1014.00,1014.00,56,0,56.00
10/21/2004,18:18,1014.00,1014.50,1014.00,1014.50,121,0,121.00
10/21/2004,18:19,1014.50,1014.50,1014.25,1014.50,6,1,7.00
10/21/2004,18:20,1014.50,1014.50,1014.50,1014.50,30,0,30.00
10/21/2004,18:21,1014.50,1014.50,1014.50,1014.50,1,0,1.00
10/21/2004,18:22,1014.25,1014.25,1014.25,1014.25,0,5,5.00
10/21/2004,18:23,1014.25,1014.25,1014.25,1014.25,0,25,25.00
10/21/2004,18:25,1014.00,1014.00,1014.00,1014.00,0,1,1.00
10/21/2004,18:26,1014.00,1014.00,1014.00,1014.00,0,2,2.00
10/21/2004,18:27,1014.00,1014.00,1014.00,1014.00,0,1,1.00
10/21/2004,18:29,1014.00,1014.00,1014.00,1014.00,0,6,6.00
10/21/2004,18:32,1014.00,1014.00,1014.00,1014.00,0,5,5.00
10/21/2004,18:33,1014.25,1014.25,1014.25,1014.25,25,0,25.00
10/21/2004,18:34,1014.25,1014.25,1014.25,1014.25,4,0,4.00
10/21/2004,18:35,1014.50,1014.50,1014.50,1014.50,1,0,1.00
10/21/2004,18:37,1014.25,1014.25,1014.25,1014.25,0,25,25.00
10/21/2004,18:38,1014.25,1014.25,1014.25,1014.25,0,3,3.00
10/21/2004,18:39,1014.25,1014.25,1014.25,1014.25,0,1,1.00
10/21/2004,18:41,1014.25,1014.25,1014.25,1014.25,0,4,4.00
10/21/2004,18:43,1014.25,1014.25,1014.25,1014.25,0,1,1.00
10/21/2004,18:44,1014.25,1014.25,1014.25,1014.25,0,2,2.00
10/21/2004,18:46,1014.50,1014.75,1014.50,1014.50,90,6,96.00
10/21/2004,18:47,1014.50,1014.50,1014.50,1014.50,0,1,1.00
10/21/2004,18:49,1014.75,1014.75,1014.75,1014.75,10,0,10.00
10/21/2004,18:50,1014.50,1014.50,1014.50,1014.50,0,32,32.00
10/21/2004,18:51,1014.25,1014.25,1014.25,1014.25,0,1,1.00
10/21/2004,18:53,1014.50,1014.50,1014.25,1014.50,3,2,5.00
10/21/2004,18:54,1014.75,1014.75,1014.50,1014.50,1,2,3.00
10/21/2004,18:55,1014.75,1014.75,1014.75,1014.75,15,0,15.00
10/21/2004,18:56,1014.50,1014.50,1014.50,1014.50,0,1,1.00
10/21/2004,19:04,1014.50,1014.75,1014.50,1014.75,3,7,10.00
10/21/2004,19:05,1014.50,1014.50,1014.50,1014.50,0,5,5.00
10/21/2004,19:06,1014.50,1014.50,1014.50,1014.50,0,2,2.00
10/21/2004,19:07,1014.50,1014.50,1014.50,1014.50,0,4,4.00
10/21/2004,19:09,1014.50,1014.50,1014.50,1014.50,0,11,11.00
10/21/2004,19:10,1014.50,1014.50,1014.50,1014.50,0,10,10.00
10/21/2004,19:12,1014.50,1014.50,1014.50,1014.50,0,2,2.00
10/21/2004,19:18,1014.75,1014.75,1014.75,1014.75,6,0,6.00
10/21/2004,19:19,1014.50,1014.50,1014.50,1014.50,0,30,30.00
10/21/2004,19:20,1014.50,1014.50,1014.50,1014.50,0,1,1.00
10/21/2004,19:22,1014.50,1014.50,1014.50,1014.50,0,20,20.00
10/21/2004,19:23,1014.75,1014.75,1014.75,1014.75,50,0,50.00
10/21/2004,19:25,1014.50,1014.50,1014.50,1014.50,0,2,2.00
10/21/2004,19:26,1014.50,1014.50,1014.50,1014.50,0,1,1.00
10/21/2004,19:27,1014.75,1014.75,1014.75,1014.75,1,0,1.00
10/21/2004,19:31,1014.75,1014.75,1014.75,1014.75,2,0,2.00
10/21/2004,19:33,1014.50,1014.50,1014.50,1014.50,0,2,2.00
10/21/2004,19:34,1014.50,1014.50,1014.50,1014.50,0,1,1.00
10/21/2004,19:43,1014.50,1014.50,1014.50,1014.50,0,1,1.00
10/21/2004,19:44,1014.75,1015.00,1014.75,1015.00,313,0,313.00
10/21/2004,19:45,1015.00,1015.00,1015.00,1015.00,7,0,7.00
10/21/2004,19:46,1015.00,1015.00,1015.00,1015.00,22,0,22.00
10/21/2004,19:50,1014.75,1014.75,1014.75,1014.75,0,50,50.00
10/21/2004,19:52,1014.75,1015.00,1014.75,1015.00,1,15,16.00
10/21/2004,19:53,1014.75,1015.00,1014.75,1015.00,3,10,13.00
10/21/2004,19:56,1014.75,1014.75,1014.75,1014.75,0,25,25.00
10/21/2004,19:57,1015.00,1015.00,1015.00,1015.00,2,0,2.00
10/21/2004,19:58,1014.75,1014.75,1014.75,1014.75,0,36,36.00
10/21/2004,19:59,1014.75,1014.75,1014.75,1014.75,0,24,24.00
10/21/2004,20:00,1014.75,1014.75,1014.75,1014.75,0,17,17.00
10/21/2004,20:01,1014.75,1014.75,1014.75,1014.75,0,30,30.00
10/21/2004,20:02,1014.75,1014.75,1014.75,1014.75,0,10,10.00
10/21/2004,20:04,1014.75,1014.75,1014.75,1014.75,0,4,4.00
10/21/2004,20:05,1014.75,1014.75,1014.75,1014.75,0,2,2.00
10/21/2004,20:06,1014.50,1014.50,1014.50,1014.50,0,5,5.00
10/21/2004,20:08,1014.50,1014.50,1014.50,1014.50,0,10,10.00
10/21/2004,20:11,1014.75,1014.75,1014.75,1014.75,2,0,2.00
10/21/2004,20:13,1014.75,1015.00,1014.75,1015.00,23,0,23.00
10/21/2004,20:14,1014.75,1014.75,1014.75,1014.75,0,1,1.00
10/21/2004,20:15,1014.75,1014.75,1014.75,1014.75,0,1,1.00
10/21/2004,20:16,1014.75,1014.75,1014.75,1014.75,0,17,17.00
10/21/2004,20:17,1015.00,1015.00,1015.00,1015.00,89,0,89.00
10/21/2004,20:18,1015.25,1015.25,1015.25,1015.25,98,0,98.00
10/21/2004,20:21,1015.25,1015.25,1015.25,1015.25,3,0,3.00
10/21/2004,20:23,1015.25,1015.25,1015.25,1015.25,12,0,12.00
10/21/2004,20:25,1015.25,1015.25,1015.25,1015.25,4,0,4.00
10/21/2004,20:26,1015.25,1015.25,1015.25,1015.25,14,0,14.00
10/21/2004,20:27,1015.25,1015.25,1015.00,1015.00,1,5,6.00
10/21/2004,20:31,1015.25,1015.25,1015.25,1015.25,5,0,5.00
10/21/2004,20:32,1015.25,1015.25,1015.25,1015.25,5,0,5.00
10/21/2004,20:34,1015.00,1015.25,1015.00,1015.25,2,1,3.00
10/21/2004,20:36,1015.25,1015.25,1015.25,1015.25,30,0,30.00
10/21/2004,20:37,1015.25,1015.25,1015.25,1015.25,21,0,21.00
10/21/2004,20:38,1015.25,1015.25,1015.25,1015.25,8,0,8.00
10/21/2004,20:39,1015.25,1015.25,1015.25,1015.25,5,0,5.00
10/21/2004,20:40,1015.25,1015.25,1015.25,1015.25,2,0,2.00
10/21/2004,20:41,1015.25,1015.25,1015.25,1015.25,1,0,1.00
10/21/2004,20:42,1015.50,1015.50,1015.50,1015.50,2,0,2.00
10/21/2004,20:43,1015.25,1015.25,1015.25,1015.25,0,1,1.00
10/21/2004,20:44,1015.50,1015.50,1015.50,1015.50,1,0,1.00
10/21/2004,20:46,1015.25,1015.25,1015.25,1015.25,0,24,24.00
10/21/2004,20:47,1015.25,1015.25,1015.25,1015.25,0,29,29.00
10/21/2004,20:48,1015.25,1015.50,1015.25,1015.50,3,2,5.00
10/21/2004,20:49,1015.25,1015.25,1015.25,1015.25,0,1,1.00
10/21/2004,20:50,1015.50,1015.50,1015.25,1015.25,2,1,3.00
10/21/2004,20:51,1015.25,1015.25,1015.25,1015.25,0,19,19.00
10/21/2004,20:52,1015.25,1015.25,1015.25,1015.25,0,11,11.00
10/21/2004,20:53,1015.25,1015.25,1015.25,1015.25,0,6,6.00
10/21/2004,20:58,1015.25,1015.25,1015.25,1015.25,0,2,2.00
10/21/2004,20:59,1015.25,1015.25,1015.25,1015.25,0,2,2.00
10/21/2004,21:03,1015.25,1015.25,1015.25,1015.25,0,6,6.00
10/21/2004,21:05,1015.50,1015.50,1015.50,1015.50,1,0,1.00
10/21/2004,21:07,1015.25,1015.25,1015.25,1015.25,0,10,10.00
10/21/2004,21:08,1015.25,1015.25,1015.25,1015.25,0,32,32.00
10/21/2004,21:10,1015.50,1015.50,1015.50,1015.50,65,0,65.00
10/21/2004,21:11,1015.50,1015.50,1015.25,1015.50,101,2,103.00
10/21/2004,21:13,1015.50,1015.50,1015.50,1015.50,4,0,4.00
10/21/2004,21:14,1015.50,1015.50,1015.50,1015.50,3,0,3.00
10/21/2004,21:15,1015.50,1015.50,1015.50,1015.50,2,0,2.00
10/21/2004,21:16,1015.50,1015.50,1015.50,1015.50,44,0,44.00
10/21/2004,21:21,1015.50,1015.50,1015.50,1015.50,2,0,2.00
10/21/2004,21:22,1015.25,1015.50,1015.25,1015.50,47,2,49.00
10/21/2004,21:23,1015.50,1015.50,1015.50,1015.50,2,0,2.00
10/21/2004,21:24,1015.50,1015.50,1015.50,1015.50,10,0,10.00
10/21/2004,21:25,1015.50,1015.50,1015.50,1015.50,80,0,80.00
10/21/2004,21:27,1015.50,1015.50,1015.50,1015.50,5,0,5.00
10/21/2004,21:28,1015.50,1015.50,1015.50,1015.50,17,0,17.00
10/21/2004,21:30,1015.50,1015.50,1015.50,1015.50,5,0,5.00
10/21/2004,21:34,1015.50,1015.50,1015.50,1015.50,1,0,1.00
10/21/2004,21:36,1015.50,1015.50,1015.50,1015.50,1,0,1.00
10/21/2004,21:37,1015.50,1015.50,1015.50,1015.50,2,0,2.00
10/21/2004,21:38,1015.50,1015.50,1015.50,1015.50,1,0,1.00
10/21/2004,21:41,1015.50,1015.50,1015.50,1015.50,20,0,20.00
10/21/2004,21:42,1015.75,1015.75,1015.75,1015.75,4,0,4.00
10/21/2004,21:43,1015.75,1015.75,1015.75,1015.75,4,0,4.00
10/21/2004,21:44,1015.75,1015.75,1015.75,1015.75,22,0,22.00
10/21/2004,21:45,1015.75,1016.00,1015.75,1015.75,59,7,66.00
10/21/2004,21:46,1015.75,1016.00,1015.50,1015.75,1,3,4.00
10/21/2004,21:55,1015.50,1015.50,1015.50,1015.50,0,1,1.00
10/21/2004,21:56,1015.50,1015.50,1015.50,1015.50,0,1,1.00
10/21/2004,22:01,1015.75,1016.00,1015.75,1015.75,10,13,23.00
10/21/2004,22:02,1015.75,1015.75,1015.75,1015.75,0,1,1.00
10/21/2004,22:09,1015.75,1015.75,1015.75,1015.75,0,1,1.00
10/21/2004,22:16,1015.75,1015.75,1015.75,1015.75,0,31,31.00
10/21/2004,22:21,1015.75,1015.75,1015.75,1015.75,0,2,2.00
10/21/2004,22:26,1015.50,1015.75,1015.50,1015.75,1,1,2.00
10/21/2004,22:27,1015.50,1015.50,1015.50,1015.50,0,2,2.00
10/21/2004,22:29,1015.50,1015.50,1015.50,1015.50,0,2,2.00
10/21/2004,22:30,1015.75,1015.75,1015.75,1015.75,13,0,13.00
10/21/2004,22:31,1015.75,1015.75,1015.75,1015.75,3,0,3.00
10/21/2004,22:32,1015.75,1015.75,1015.75,1015.75,1,0,1.00
10/21/2004,22:37,1015.75,1015.75,1015.75,1015.75,2,0,2.00
10/21/2004,22:39,1015.75,1015.75,1015.75,1015.75,2,0,2.00
10/21/2004,22:41,1015.75,1015.75,1015.75,1015.75,1,0,1.00
10/21/2004,22:47,1016.00,1016.00,1016.00,1016.00,1,0,1.00
10/21/2004,22:48,1015.75,1015.75,1015.75,1015.75,0,126,126.00
10/21/2004,22:49,1015.75,1015.75,1015.75,1015.75,0,2,2.00
10/21/2004,22:51,1016.00,1016.00,1016.00,1016.00,2,0,2.00
10/21/2004,22:53,1015.75,1015.75,1015.75,1015.75,0,5,5.00
10/21/2004,22:54,1015.75,1015.75,1015.75,1015.75,0,19,19.00
10/21/2004,22:55,1015.75,1015.75,1015.75,1015.75,0,25,25.00
10/21/2004,22:56,1015.75,1015.75,1015.75,1015.75,0,36,36.00
10/21/2004,22:58,1015.75,1015.75,1015.75,1015.75,0,7,7.00
10/21/2004,22:59,1015.75,1015.75,1015.75,1015.75,0,8,8.00
10/21/2004,23:06,1015.50,1015.50,1015.50,1015.50,0,54,54.00
10/21/2004,23:07,1015.50,1015.50,1015.50,1015.50,0,10,10.00
10/21/2004,23:08,1015.50,1015.75,1015.50,1015.75,66,5,71.00
10/21/2004,23:09,1015.75,1016.00,1015.75,1015.75,18,8,26.00
10/21/2004,23:10,1016.00,1016.00,1015.75,1015.75,1,1,2.00
10/21/2004,23:11,1015.50,1015.75,1015.50,1015.75,5,1,6.00
10/21/2004,23:12,1016.00,1016.00,1016.00,1016.00,1,0,1.00
10/21/2004,23:17,1015.75,1015.75,1015.75,1015.75,0,7,7.00
10/21/2004,23:18,1015.50,1015.50,1015.50,1015.50,0,7,7.00
10/21/2004,23:19,1015.50,1015.50,1015.50,1015.50,0,9,9.00
10/21/2004,23:22,1015.25,1015.25,1015.25,1015.25,0,2,2.00
10/21/2004,23:24,1015.25,1015.25,1015.25,1015.25,0,5,5.00
10/21/2004,23:28,1015.50,1015.75,1015.50,1015.75,7,1,8.00
10/21/2004,23:29,1015.50,1015.50,1015.00,1015.00,1,62,63.00
10/21/2004,23:30,1015.25,1015.25,1015.25,1015.25,4,0,4.00
10/21/2004,23:31,1015.25,1015.50,1015.25,1015.25,4,2,6.00
10/21/2004,23:33,1015.25,1015.50,1015.25,1015.50,8,8,16.00
10/21/2004,23:34,1015.25,1015.25,1015.25,1015.25,0,27,27.00
10/21/2004,23:38,1015.25,1015.25,1015.25,1015.25,0,1,1.00
10/21/2004,23:39,1015.25,1015.25,1015.25,1015.25,0,2,2.00
10/21/2004,23:40,1015.25,1015.50,1015.25,1015.50,2,21,23.00
10/21/2004,23:41,1015.50,1015.50,1015.50,1015.50,1,0,1.00
10/21/2004,23:43,1015.25,1015.25,1015.25,1015.25,0,25,25.00
10/21/2004,23:44,1015.25,1015.25,1015.25,1015.25,0,4,4.00
10/21/2004,23:45,1015.25,1015.25,1015.25,1015.25,0,2,2.00
10/21/2004,23:47,1015.25,1015.25,1015.25,1015.25,0,20,20.00
10/21/2004,23:51,1015.50,1015.50,1015.50,1015.50,6,0,6.00
10/21/2004,23:55,1015.50,1015.50,1015.50,1015.50,1,0,1.00
10/21/2004,23:56,1015.75,1015.75,1015.75,1015.75,1,0,1.00
10/22/2004,00:03,1015.75,1015.75,1015.75,1015.75,2,0,2.00
10/22/2004,00:04,1015.50,1015.50,1015.50,1015.50,0,2,2.00
10/22/2004,00:05,1015.75,1015.75,1015.75,1015.75,3,0,3.00
10/22/2004,00:06,1015.50,1015.50,1015.50,1015.50,0,11,11.00
10/22/2004,00:13,1015.25,1015.50,1015.25,1015.50,36,5,41.00
10/22/2004,00:14,1015.75,1016.00,1015.75,1016.00,19,0,19.00
10/22/2004,00:16,1016.00,1016.00,1016.00,1016.00,1,0,1.00
10/22/2004,00:17,1015.75,1015.75,1015.75,1015.75,0,11,11.00
10/22/2004,00:18,1015.75,1015.75,1015.75,1015.75,0,4,4.00
10/22/2004,00:19,1015.50,1015.75,1015.50,1015.50,1,8,9.00
10/22/2004,00:24,1015.75,1015.75,1015.75,1015.75,5,0,5.00
10/22/2004,00:26,1015.75,1015.75,1015.75,1015.75,5,0,5.00
10/22/2004,00:28,1015.75,1015.75,1015.75,1015.75,49,0,49.00
10/22/2004,00:29,1015.75,1015.75,1015.50,1015.50,1,11,12.00
10/22/2004,00:32,1015.50,1015.50,1015.50,1015.50,0,5,5.00
10/22/2004,00:33,1015.50,1015.50,1015.50,1015.50,0,4,4.00
10/22/2004,00:34,1015.50,1015.50,1015.50,1015.50,0,3,3.00
10/22/2004,00:35,1015.75,1015.75,1015.75,1015.75,1,0,1.00
10/22/2004,00:36,1015.75,1015.75,1015.75,1015.75,2,0,2.00
10/22/2004,00:38,1015.25,1015.25,1015.25,1015.25,0,1,1.00
10/22/2004,00:39,1015.25,1015.25,1015.25,1015.25,0,25,25.00
10/22/2004,00:40,1015.00,1015.00,1014.75,1014.75,1,184,185.00
10/22/2004,00:41,1014.75,1014.75,1014.75,1014.75,0,6,6.00
10/22/2004,00:43,1014.75,1015.00,1014.75,1015.00,5,1,6.00
10/22/2004,00:44,1014.75,1015.00,1014.75,1015.00,1,1,2.00
10/22/2004,00:45,1015.00,1015.00,1015.00,1015.00,2,0,2.00
10/22/2004,00:47,1015.00,1015.00,1015.00,1015.00,2,0,2.00
10/22/2004,00:50,1014.75,1015.00,1014.75,1015.00,2,2,4.00
10/22/2004,00:52,1015.00,1015.00,1015.00,1015.00,4,0,4.00
10/22/2004,00:53,1015.00,1015.00,1015.00,1015.00,1,0,1.00
10/22/2004,00:54,1014.75,1014.75,1014.75,1014.75,0,2,2.00
10/22/2004,00:59,1014.75,1015.00,1014.75,1015.00,10,35,45.00
10/22/2004,01:00,1014.75,1014.75,1014.75,1014.75,0,91,91.00
10/22/2004,01:01,1014.50,1014.50,1014.50,1014.50,0,3,3.00
10/22/2004,01:02,1014.50,1014.50,1014.50,1014.50,0,3,3.00
10/22/2004,01:03,1014.50,1014.50,1014.50,1014.50,0,3,3.00
10/22/2004,01:08,1014.75,1014.75,1014.75,1014.75,3,0,3.00
10/22/2004,01:10,1014.75,1014.75,1014.75,1014.75,2,0,2.00
10/22/2004,01:11,1014.50,1014.50,1014.50,1014.50,0,1,1.00
10/22/2004,01:12,1014.75,1014.75,1014.75,1014.75,2,0,2.00
10/22/2004,01:13,1014.75,1014.75,1014.50,1014.50,3,2,5.00
10/22/2004,01:14,1014.50,1014.50,1014.50,1014.50,0,1,1.00
10/22/2004,01:15,1014.75,1014.75,1014.75,1014.75,5,0,5.00
10/22/2004,01:16,1014.75,1014.75,1014.50,1014.50,2,4,6.00
10/22/2004,01:17,1014.75,1014.75,1014.75,1014.75,1,0,1.00
10/22/2004,01:19,1014.50,1014.50,1014.50,1014.50,0,5,5.00
10/22/2004,01:20,1014.75,1014.75,1014.75,1014.75,2,0,2.00
10/22/2004,01:21,1014.50,1014.50,1014.50,1014.50,0,2,2.00
10/22/2004,01:22,1014.50,1014.50,1014.50,1014.50,0,53,53.00
10/22/2004,01:23,1014.50,1014.50,1014.25,1014.25,0,180,180.00
10/22/2004,01:24,1014.25,1014.25,1014.25,1014.25,0,18,18.00
10/22/2004,01:25,1014.25,1014.25,1014.25,1014.25,0,8,8.00
10/22/2004,01:26,1014.25,1014.25,1014.25,1014.25,0,9,9.00
10/22/2004,01:28,1014.25,1014.25,1014.00,1014.00,0,52,52.00
10/22/2004,01:29,1014.00,1014.00,1014.00,1014.00,0,1,1.00
10/22/2004,01:30,1014.00,1014.00,1013.75,1013.75,4,6,10.00
10/22/2004,01:31,1013.75,1013.75,1013.75,1013.75,0,2,2.00
10/22/2004,01:34,1013.75,1013.75,1013.75,1013.75,0,13,13.00
10/22/2004,01:35,1014.00,1014.00,1014.00,1014.00,34,0,34.00
10/22/2004,01:36,1014.00,1014.00,1014.00,1014.00,60,0,60.00
10/22/2004,01:38,1014.25,1014.50,1014.25,1014.50,82,0,82.00
10/22/2004,01:39,1014.50,1014.50,1014.25,1014.25,25,62,87.00
10/22/2004,01:40,1014.25,1014.25,1014.25,1014.25,0,59,59.00
10/22/2004,01:42,1014.25,1014.25,1014.00,1014.00,0,5,5.00
10/22/2004,01:43,1014.00,1014.25,1014.00,1014.25,6,8,14.00
10/22/2004,01:45,1014.25,1014.25,1014.25,1014.25,25,0,25.00
10/22/2004,01:46,1014.25,1014.25,1014.25,1014.25,1,0,1.00
10/22/2004,01:48,1014.50,1014.50,1014.50,1014.50,7,0,7.00
10/22/2004,01:49,1014.50,1014.50,1014.50,1014.50,3,0,3.00
10/22/2004,01:50,1014.50,1014.50,1014.50,1014.50,1,0,1.00
10/22/2004,01:51,1014.50,1014.50,1014.50,1014.50,1,0,1.00
10/22/2004,01:52,1014.50,1014.50,1014.50,1014.50,1,0,1.00
10/22/2004,01:53,1014.50,1014.50,1014.50,1014.50,8,0,8.00
10/22/2004,01:55,1014.25,1014.25,1014.25,1014.25,0,25,25.00
10/22/2004,01:56,1014.25,1014.25,1014.00,1014.25,20,24,44.00
10/22/2004,01:57,1014.50,1014.50,1014.25,1014.25,5,31,36.00
10/22/2004,01:58,1014.25,1014.25,1014.25,1014.25,0,1,1.00
10/22/2004,01:59,1014.25,1014.25,1014.00,1014.25,1,19,20.00
10/22/2004,02:00,1014.25,1014.25,1014.25,1014.25,31,0,31.00
10/22/2004,02:01,1014.25,1014.25,1014.25,1014.25,133,0,133.00
10/22/2004,02:02,1014.25,1014.25,1014.25,1014.25,74,0,74.00
10/22/2004,02:03,1014.25,1014.25,1013.75,1013.75,50,100,150.00
10/22/2004,02:04,1013.75,1013.75,1013.75,1013.75,0,68,68.00
10/22/2004,02:05,1013.75,1013.75,1013.75,1013.75,0,33,33.00
10/22/2004,02:06,1013.75,1014.00,1013.75,1014.00,15,71,86.00
10/22/2004,02:07,1013.75,1014.00,1013.75,1014.00,38,24,62.00
10/22/2004,02:08,1014.00,1014.00,1013.75,1014.00,139,9,148.00
10/22/2004,02:09,1014.00,1014.25,1014.00,1014.25,45,0,45.00
10/22/2004,02:10,1014.00,1014.25,1014.00,1014.00,2,11,13.00
10/22/2004,02:11,1014.25,1014.25,1014.25,1014.25,13,0,13.00
10/22/2004,02:12,1014.25,1014.25,1014.25,1014.25,26,0,26.00
10/22/2004,02:13,1014.25,1014.25,1013.75,1013.75,15,88,103.00
10/22/2004,02:14,1013.75,1013.75,1013.75,1013.75,0,42,42.00
10/22/2004,02:15,1013.50,1013.50,1013.25,1013.25,13,108,121.00
10/22/2004,02:16,1013.25,1013.25,1013.25,1013.25,0,1,1.00
10/22/2004,02:17,1013.25,1013.25,1013.25,1013.25,0,88,88.00
10/22/2004,02:18,1013.25,1013.50,1013.25,1013.25,2,64,66.00
10/22/2004,02:19,1013.25,1013.25,1013.00,1013.00,0,41,41.00
10/22/2004,02:20,1013.25,1013.25,1013.25,1013.25,62,0,62.00
10/22/2004,02:21,1013.00,1013.00,1013.00,1013.00,0,2,2.00
10/22/2004,02:22,1013.25,1013.50,1013.25,1013.50,31,0,31.00
10/22/2004,02:23,1013.25,1013.25,1013.25,1013.25,0,32,32.00
10/22/2004,02:24,1013.25,1013.50,1013.25,1013.50,42,1,43.00
10/22/2004,02:25,1013.50,1013.75,1013.50,1013.75,35,0,35.00
10/22/2004,02:26,1013.75,1013.75,1013.75,1013.75,8,0,8.00
10/22/2004,02:27,1014.00,1014.00,1013.75,1013.75,37,9,46.00
10/22/2004,02:28,1013.75,1013.75,1013.75,1013.75,0,6,6.00
10/22/2004,02:29,1013.75,1014.00,1013.75,1014.00,15,10,25.00
10/22/2004,02:30,1014.25,1014.25,1014.25,1014.25,1,0,1.00
10/22/2004,02:31,1014.00,1014.25,1014.00,1014.00,1,45,46.00
10/22/2004,02:32,1014.00,1014.00,1013.75,1014.00,1,25,26.00
10/22/2004,02:33,1014.00,1014.00,1013.75,1014.00,20,45,65.00
10/22/2004,02:34,1014.25,1014.25,1014.25,1014.25,65,0,65.00
10/22/2004,02:35,1014.25,1014.50,1014.25,1014.50,213,0,213.00
10/22/2004,02:36,1014.50,1015.00,1014.50,1014.75,95,131,226.00
10/22/2004,02:37,1014.75,1015.00,1014.75,1015.00,2,19,21.00
10/22/2004,02:38,1014.75,1014.75,1014.75,1014.75,0,93,93.00
10/22/2004,02:39,1014.50,1014.75,1014.50,1014.75,20,3,23.00
10/22/2004,02:40,1014.50,1014.50,1014.00,1014.25,25,166,191.00
10/22/2004,02:41,1014.25,1014.25,1013.75,1014.25,26,63,89.00
10/22/2004,02:42,1014.00,1014.25,1014.00,1014.25,2,1,3.00
10/22/2004,02:43,1014.00,1014.50,1014.00,1014.50,27,2,29.00
10/22/2004,02:44,1014.25,1014.50,1014.25,1014.25,7,11,18.00
10/22/2004,02:45,1014.50,1014.50,1014.50,1014.50,7,0,7.00
10/22/2004,02:46,1014.25,1014.50,1014.25,1014.50,5,15,20.00
10/22/2004,02:47,1014.25,1014.50,1014.25,1014.25,1,4,5.00
10/22/2004,02:48,1014.25,1014.25,1014.00,1014.00,0,106,106.00
10/22/2004,02:49,1014.00,1014.25,1013.75,1013.75,1,59,60.00
10/22/2004,02:50,1013.75,1014.00,1013.75,1014.00,1,93,94.00
10/22/2004,02:51,1014.00,1014.00,1014.00,1014.00,4,0,4.00
10/22/2004,02:52,1014.00,1014.00,1014.00,1014.00,45,0,45.00
10/22/2004,02:53,1014.00,1014.25,1014.00,1014.25,60,0,60.00
10/22/2004,02:55,1014.00,1014.00,1014.00,1014.00,0,3,3.00
10/22/2004,02:56,1014.00,1014.00,1014.00,1014.00,0,4,4.00
10/22/2004,02:57,1014.00,1014.00,1014.00,1014.00,0,1,1.00
10/22/2004,02:58,1014.00,1014.00,1014.00,1014.00,0,2,2.00
10/22/2004,02:59,1014.00,1014.00,1014.00,1014.00,0,2,2.00
10/22/2004,03:01,1014.25,1014.25,1014.25,1014.25,36,0,36.00
10/22/2004,03:02,1014.25,1014.50,1014.25,1014.25,19,8,27.00
10/22/2004,03:03,1014.00,1014.00,1014.00,1014.00,0,1,1.00
10/22/2004,03:06,1014.00,1014.00,1014.00,1014.00,0,2,2.00
10/22/2004,03:07,1014.25,1014.25,1014.25,1014.25,21,0,21.00
10/22/2004,03:08,1014.50,1014.50,1014.50,1014.50,5,0,5.00
10/22/2004,03:09,1014.50,1014.50,1014.50,1014.50,75,0,75.00
10/22/2004,03:10,1014.50,1015.00,1014.50,1014.50,82,23,105.00
10/22/2004,03:11,1014.50,1014.50,1014.50,1014.50,0,13,13.00
10/22/2004,03:12,1014.50,1014.75,1014.50,1014.50,3,16,19.00
10/22/2004,03:13,1014.75,1014.75,1014.75,1014.75,2,0,2.00
10/22/2004,03:14,1014.75,1014.75,1014.50,1014.75,103,9,112.00
10/22/2004,03:15,1014.75,1014.75,1014.75,1014.75,23,0,23.00
10/22/2004,03:16,1015.00,1015.00,1015.00,1015.00,2,0,2.00
10/22/2004,03:17,1014.75,1014.75,1014.50,1014.50,2,9,11.00
10/22/2004,03:18,1014.50,1014.50,1014.50,1014.50,0,70,70.00
10/22/2004,03:19,1014.50,1014.50,1014.25,1014.25,1,80,81.00
10/22/2004,03:21,1014.50,1014.50,1014.25,1014.25,10,1,11.00
10/22/2004,03:23,1014.50,1014.50,1014.50,1014.50,101,0,101.00
10/22/2004,03:24,1014.50,1014.50,1014.50,1014.50,1,0,1.00
10/22/2004,03:25,1014.50,1014.50,1014.50,1014.50,50,0,50.00
10/22/2004,03:26,1014.75,1014.75,1014.75,1014.75,1,0,1.00
10/22/2004,03:27,1014.50,1014.50,1014.25,1014.25,5,135,140.00
10/22/2004,03:29,1014.25,1014.25,1014.00,1014.00,0,16,16.00
10/22/2004,03:30,1014.25,1014.25,1014.00,1014.00,30,6,36.00
10/22/2004,03:31,1014.00,1014.25,1013.75,1014.00,96,89,185.00
10/22/2004,03:32,1014.00,1014.25,1014.00,1014.25,27,0,27.00
10/22/2004,03:34,1014.00,1014.00,1014.00,1014.00,0,17,17.00
10/22/2004,03:35,1014.00,1014.00,1014.00,1014.00,0,17,17.00
10/22/2004,03:36,1014.00,1014.00,1013.75,1013.75,14,15,29.00
10/22/2004,03:37,1014.00,1014.00,1014.00,1014.00,27,0,27.00
10/22/2004,03:39,1014.00,1014.25,1014.00,1014.00,3,1,4.00
10/22/2004,03:40,1014.25,1014.25,1014.25,1014.25,37,0,37.00
10/22/2004,03:41,1014.25,1014.25,1014.00,1014.00,1,14,15.00
10/22/2004,03:42,1014.00,1014.25,1014.00,1014.25,9,30,39.00
10/22/2004,03:44,1014.00,1014.00,1014.00,1014.00,0,9,9.00
10/22/2004,03:45,1014.25,1014.25,1014.25,1014.25,7,0,7.00
10/22/2004,03:46,1014.00,1014.00,1013.75,1013.75,0,150,150.00
10/22/2004,03:47,1013.50,1013.50,1013.50,1013.50,0,59,59.00
10/22/2004,03:48,1013.50,1013.50,1013.50,1013.50,0,66,66.00
10/22/2004,03:49,1013.50,1013.50,1013.50,1013.50,0,7,7.00
10/22/2004,03:50,1013.50,1013.50,1013.50,1013.50,0,20,20.00
10/22/2004,03:51,1013.50,1013.50,1013.50,1013.50,0,7,7.00
10/22/2004,03:52,1013.50,1013.50,1013.50,1013.50,0,2,2.00
10/22/2004,03:53,1013.50,1013.50,1013.25,1013.25,0,7,7.00
10/22/2004,03:54,1013.25,1013.25,1013.25,1013.25,0,5,5.00
10/22/2004,03:55,1013.25,1013.50,1013.00,1013.50,40,77,117.00
10/22/2004,03:56,1013.25,1013.50,1013.25,1013.50,7,1,8.00
10/22/2004,03:57,1013.50,1013.50,1013.25,1013.50,21,4,25.00
10/22/2004,03:58,1013.75,1013.75,1013.75,1013.75,90,0,90.00
10/22/2004,03:59,1013.75,1013.75,1013.75,1013.75,24,0,24.00
10/22/2004,04:00,1013.75,1013.75,1013.75,1013.75,1,0,1.00
10/22/2004,04:01,1013.75,1013.75,1013.50,1013.50,2,31,33.00
10/22/2004,04:02,1013.50,1013.50,1013.50,1013.50,0,25,25.00
10/22/2004,04:03,1013.50,1013.50,1013.50,1013.50,0,2,2.00
10/22/2004,04:04,1013.50,1013.50,1013.50,1013.50,0,2,2.00
10/22/2004,04:05,1013.50,1013.50,1013.50,1013.50,0,5,5.00
10/22/2004,04:10,1013.75,1013.75,1013.75,1013.75,24,0,24.00
10/22/2004,04:11,1013.75,1014.00,1013.75,1014.00,18,0,18.00
10/22/2004,04:14,1013.75,1013.75,1013.75,1013.75,0,11,11.00
10/22/2004,04:15,1013.75,1013.75,1013.75,1013.75,0,7,7.00
10/22/2004,04:16,1014.00,1014.00,1014.00,1014.00,59,0,59.00
10/22/2004,04:17,1014.25,1014.25,1014.00,1014.25,51,2,53.00
10/22/2004,04:18,1014.25,1014.25,1014.25,1014.25,7,0,7.00
10/22/2004,04:19,1014.25,1014.25,1014.25,1014.25,8,0,8.00
10/22/2004,04:20,1014.00,1014.25,1014.00,1014.25,1,25,26.00
10/22/2004,04:21,1013.75,1014.00,1013.75,1014.00,9,5,14.00
10/22/2004,04:22,1013.75,1013.75,1013.75,1013.75,0,23,23.00
10/22/2004,04:23,1013.75,1013.75,1013.75,1013.75,0,31,31.00
10/22/2004,04:25,1013.75,1014.00,1013.50,1014.00,73,14,87.00
10/22/2004,04:28,1013.75,1013.75,1013.75,1013.75,0,2,2.00
10/22/2004,04:29,1014.00,1014.00,1014.00,1014.00,36,0,36.00
10/22/2004,04:30,1014.00,1014.00,1014.00,1014.00,32,0,32.00
10/22/2004,04:31,1014.00,1014.00,1014.00,1014.00,2,0,2.00
10/22/2004,04:33,1013.75,1013.75,1013.75,1013.75,0,100,100.00
10/22/2004,04:34,1013.75,1013.75,1013.75,1013.75,0,5,5.00
10/22/2004,04:35,1013.75,1014.00,1013.50,1014.00,68,4,72.00
10/22/2004,04:36,1014.00,1014.00,1014.00,1014.00,8,0,8.00
10/22/2004,04:37,1014.00,1014.00,1014.00,1014.00,2,0,2.00
10/22/2004,04:38,1014.00,1014.00,1014.00,1014.00,8,0,8.00
10/22/2004,04:41,1014.00,1014.00,1014.00,1014.00,2,0,2.00
10/22/2004,04:43,1014.00,1014.00,1014.00,1014.00,4,0,4.00
10/22/2004,04:45,1014.00,1014.00,1014.00,1014.00,30,0,30.00
10/22/2004,04:46,1014.00,1014.00,1014.00,1014.00,1,0,1.00
10/22/2004,04:49,1013.75,1013.75,1013.75,1013.75,0,231,231.00
10/22/2004,04:50,1013.75,1013.75,1013.75,1013.75,0,14,14.00
10/22/2004,04:51,1013.75,1013.75,1013.75,1013.75,0,1,1.00
10/22/2004,04:52,1013.75,1013.75,1013.75,1013.75,0,12,12.00
10/22/2004,04:54,1013.75,1013.75,1013.75,1013.75,0,2,2.00
10/22/2004,04:55,1013.50,1013.50,1013.50,1013.50,0,31,31.00
10/22/2004,04:56,1013.75,1013.75,1013.50,1013.75,30,1,31.00
10/22/2004,04:57,1013.50,1013.50,1013.25,1013.25,0,28,28.00
10/22/2004,04:58,1013.25,1013.50,1013.25,1013.50,4,1,5.00
10/22/2004,05:00,1013.50,1013.50,1013.50,1013.50,11,0,11.00
10/22/2004,05:01,1013.50,1013.50,1013.50,1013.50,2,0,2.00
10/22/2004,05:02,1013.50,1013.50,1013.50,1013.50,1,0,1.00
10/22/2004,05:03,1013.75,1013.75,1013.75,1013.75,2,0,2.00
10/22/2004,05:04,1013.75,1013.75,1013.75,1013.75,24,0,24.00
10/22/2004,05:05,1014.00,1014.00,1014.00,1014.00,27,0,27.00
10/22/2004,05:07,1013.50,1013.50,1013.50,1013.50,0,5,5.00
10/22/2004,05:08,1013.50,1013.50,1013.50,1013.50,0,45,45.00
10/22/2004,05:09,1013.50,1013.50,1013.50,1013.50,0,7,7.00
10/22/2004,05:10,1013.50,1013.50,1013.25,1013.25,0,7,7.00
10/22/2004,05:12,1013.50,1013.75,1013.50,1013.75,4,0,4.00
10/22/2004,05:15,1013.75,1013.75,1013.75,1013.75,57,0,57.00
10/22/2004,05:16,1013.75,1013.75,1013.75,1013.75,14,0,14.00
10/22/2004,05:17,1014.00,1014.00,1014.00,1014.00,2,0,2.00
10/22/2004,05:18,1014.00,1014.25,1014.00,1014.25,37,0,37.00
10/22/2004,05:20,1014.25,1014.25,1014.25,1014.25,1,0,1.00
10/22/2004,05:21,1014.00,1014.00,1014.00,1014.00,0,10,10.00
10/22/2004,05:23,1014.00,1014.00,1014.00,1014.00,0,4,4.00
10/22/2004,05:24,1014.00,1014.00,1014.00,1014.00,0,6,6.00
10/22/2004,05:25,1014.00,1014.00,1014.00,1014.00,0,23,23.00
10/22/2004,05:26,1014.25,1014.25,1014.00,1014.00,10,2,12.00
10/22/2004,05:28,1014.00,1014.00,1014.00,1014.00,0,2,2.00
10/22/2004,05:30,1014.00,1014.00,1014.00,1014.00,0,5,5.00
10/22/2004,05:31,1014.00,1014.00,1014.00,1014.00,0,5,5.00
10/22/2004,05:33,1014.00,1014.00,1014.00,1014.00,0,1,1.00
10/22/2004,05:34,1014.00,1014.25,1014.00,1014.25,32,17,49.00
10/22/2004,05:35,1014.25,1014.25,1014.25,1014.25,13,0,13.00
10/22/2004,05:36,1014.25,1014.25,1014.25,1014.25,2,0,2.00
10/22/2004,05:37,1014.25,1014.25,1014.25,1014.25,29,0,29.00
10/22/2004,05:38,1014.25,1014.25,1014.25,1014.25,9,0,9.00
10/22/2004,05:39,1014.50,1014.50,1014.25,1014.25,10,1,11.00
10/22/2004,05:41,1014.50,1014.50,1014.25,1014.25,1,29,30.00
10/22/2004,05:43,1014.25,1014.25,1014.25,1014.25,0,26,26.00
10/22/2004,05:44,1014.50,1014.75,1014.50,1014.50,53,1,54.00
10/22/2004,05:45,1014.50,1014.75,1014.50,1014.75,1,2,3.00
10/22/2004,05:46,1014.50,1014.50,1014.50,1014.50,0,17,17.00
10/22/2004,05:47,1014.50,1014.75,1014.25,1014.50,86,71,157.00
10/22/2004,05:49,1014.50,1014.50,1014.25,1014.25,9,30,39.00
10/22/2004,05:50,1014.25,1014.25,1014.25,1014.25,0,40,40.00
10/22/2004,05:51,1014.25,1014.25,1014.25,1014.25,0,9,9.00
10/22/2004,05:52,1014.25,1014.25,1014.25,1014.25,0,12,12.00
10/22/2004,05:53,1014.00,1014.00,1013.75,1013.75,0,104,104.00
10/22/2004,05:54,1013.75,1014.00,1013.75,1014.00,10,5,15.00
10/22/2004,05:55,1014.00,1014.00,1014.00,1014.00,13,0,13.00
10/22/2004,05:56,1014.00,1014.00,1014.00,1014.00,37,0,37.00
10/22/2004,05:58,1014.00,1014.00,1014.00,1014.00,5,0,5.00
10/22/2004,05:59,1014.00,1014.00,1014.00,1014.00,3,0,3.00
10/22/2004,06:00,1013.75,1013.75,1013.75,1013.75,0,3,3.00
10/22/2004,06:01,1014.00,1014.50,1014.00,1014.50,61,0,61.00
10/22/2004,06:03,1014.50,1014.50,1014.50,1014.50,1,0,1.00
10/22/2004,06:04,1014.50,1014.50,1014.50,1014.50,15,0,15.00
10/22/2004,06:05,1014.25,1014.50,1014.25,1014.50,5,2,7.00
10/22/2004,06:06,1014.50,1014.50,1014.50,1014.50,9,0,9.00
10/22/2004,06:07,1014.50,1014.50,1014.50,1014.50,8,0,8.00
10/22/2004,06:08,1014.50,1014.50,1014.50,1014.50,45,0,45.00
10/22/2004,06:09,1014.50,1014.50,1014.50,1014.50,41,0,41.00
10/22/2004,06:10,1014.50,1014.50,1014.50,1014.50,53,0,53.00
10/22/2004,06:11,1014.50,1014.75,1014.50,1014.50,21,26,47.00
10/22/2004,06:12,1014.50,1014.75,1014.50,1014.50,2,61,63.00
10/22/2004,06:13,1014.50,1014.50,1014.50,1014.50,0,17,17.00
10/22/2004,06:14,1014.50,1014.50,1014.25,1014.50,9,142,151.00
10/22/2004,06:16,1014.75,1014.75,1014.50,1014.75,2,5,7.00
10/22/2004,06:17,1014.75,1014.75,1014.75,1014.75,7,0,7.00
10/22/2004,06:18,1014.50,1014.50,1014.50,1014.50,0,1,1.00
10/22/2004,06:19,1014.75,1014.75,1014.50,1014.50,1,50,51.00
10/22/2004,06:20,1014.50,1014.75,1014.50,1014.50,1,11,12.00
10/22/2004,06:21,1014.75,1014.75,1014.75,1014.75,143,0,143.00
10/22/2004,06:22,1014.75,1014.75,1014.75,1014.75,58,0,58.00
10/22/2004,06:23,1015.00,1015.00,1015.00,1015.00,2,0,2.00
10/22/2004,06:24,1015.00,1015.00,1015.00,1015.00,4,0,4.00
10/22/2004,06:26,1014.75,1014.75,1014.75,1014.75,0,22,22.00
10/22/2004,06:27,1015.00,1015.00,1014.75,1014.75,1,3,4.00
10/22/2004,06:28,1015.00,1015.00,1014.75,1014.75,1,13,14.00
10/22/2004,06:29,1014.75,1014.75,1014.50,1014.75,42,87,129.00
10/22/2004,06:30,1014.50,1014.50,1014.50,1014.50,0,12,12.00
10/22/2004,06:31,1014.50,1014.50,1014.50,1014.50,0,21,21.00
10/22/2004,06:32,1014.75,1014.75,1014.50,1014.75,3,1,4.00
10/22/2004,06:33,1014.75,1014.75,1014.75,1014.75,1,0,1.00
10/22/2004,06:34,1014.75,1014.75,1014.50,1014.50,40,2,42.00
10/22/2004,06:35,1014.50,1014.50,1014.50,1014.50,0,109,109.00
10/22/2004,06:36,1014.50,1014.50,1014.25,1014.25,0,21,21.00
10/22/2004,06:37,1014.25,1014.25,1014.25,1014.25,0,3,3.00
10/22/2004,06:38,1014.25,1014.50,1014.25,1014.50,24,2,26.00
10/22/2004,06:39,1014.50,1014.50,1014.50,1014.50,6,0,6.00
10/22/2004,06:40,1014.50,1014.50,1014.50,1014.50,10,0,10.00
10/22/2004,06:41,1014.50,1014.75,1014.50,1014.50,4,18,22.00
10/22/2004,06:42,1014.50,1014.50,1014.50,1014.50,0,1,1.00
10/22/2004,06:43,1014.25,1014.25,1014.25,1014.25,0,52,52.00
10/22/2004,06:44,1014.25,1014.25,1014.25,1014.25,0,5,5.00
10/22/2004,06:45,1014.00,1014.25,1014.00,1014.25,4,1,5.00
10/22/2004,06:46,1014.00,1014.25,1014.00,1014.25,3,3,6.00
10/22/2004,06:47,1014.25,1014.25,1014.25,1014.25,1,0,1.00
10/22/2004,06:48,1014.25,1014.25,1014.25,1014.25,20,0,20.00
10/22/2004,06:49,1014.25,1014.25,1014.25,1014.25,30,0,30.00
10/22/2004,06:50,1014.25,1014.25,1014.25,1014.25,1,0,1.00
10/22/2004,06:51,1014.25,1014.25,1014.25,1014.25,2,0,2.00
10/22/2004,06:52,1014.00,1014.00,1014.00,1014.00,0,15,15.00
10/22/2004,06:54,1014.25,1014.25,1014.25,1014.25,1,0,1.00
10/22/2004,06:55,1014.25,1014.25,1014.25,1014.25,12,0,12.00
10/22/2004,06:56,1014.25,1014.25,1014.25,1014.25,26,0,26.00
10/22/2004,06:57,1014.25,1014.25,1014.25,1014.25,10,0,10.00
10/22/2004,06:58,1014.50,1014.50,1014.50,1014.50,5,0,5.00
10/22/2004,06:59,1014.50,1014.50,1014.50,1014.50,6,0,6.00
10/22/2004,07:00,1014.25,1014.25,1014.25,1014.25,0,30,30.00
10/22/2004,07:01,1014.50,1014.50,1014.25,1014.25,32,91,123.00
10/22/2004,07:02,1014.50,1014.50,1014.25,1014.50,27,11,38.00
10/22/2004,07:03,1014.50,1014.50,1014.50,1014.50,28,0,28.00
10/22/2004,07:04,1014.50,1014.50,1014.25,1014.25,4,3,7.00
10/22/2004,07:05,1014.50,1014.50,1014.25,1014.25,6,1,7.00
10/22/2004,07:06,1014.50,1014.75,1014.50,1014.75,33,1,34.00
10/22/2004,07:07,1014.75,1014.75,1014.75,1014.75,3,0,3.00
10/22/2004,07:08,1014.75,1014.75,1014.50,1014.75,2,10,12.00
10/22/2004,07:09,1014.75,1014.75,1014.50,1014.50,5,16,21.00
10/22/2004,07:10,1014.50,1014.50,1014.50,1014.50,0,1,1.00
10/22/2004,07:11,1014.50,1014.75,1014.50,1014.75,1,4,5.00
10/22/2004,07:13,1014.50,1014.75,1014.50,1014.50,8,5,13.00
10/22/2004,07:14,1014.50,1014.75,1014.50,1014.75,2,4,6.00
10/22/2004,07:15,1014.75,1014.75,1014.75,1014.75,15,0,15.00
10/22/2004,07:16,1014.75,1014.75,1014.75,1014.75,5,0,5.00
10/22/2004,07:17,1014.75,1014.75,1014.50,1014.50,6,4,10.00
10/22/2004,07:18,1014.50,1014.75,1014.50,1014.75,1,5,6.00
10/22/2004,07:19,1014.50,1014.50,1014.50,1014.50,0,21,21.00
10/22/2004,07:20,1014.75,1015.00,1014.50,1014.75,103,17,120.00
10/22/2004,07:21,1014.75,1015.00,1014.75,1015.00,1,49,50.00
10/22/2004,07:22,1015.00,1015.00,1014.75,1014.75,7,31,38.00
10/22/2004,07:23,1015.00,1015.00,1014.75,1015.00,9,27,36.00
10/22/2004,07:24,1015.00,1015.50,1015.00,1015.50,548,1,549.00
10/22/2004,07:25,1015.50,1015.75,1015.25,1015.50,153,23,176.00
10/22/2004,07:26,1015.50,1015.50,1015.50,1015.50,0,62,62.00
10/22/2004,07:27,1015.50,1015.50,1015.00,1015.25,53,88,141.00
10/22/2004,07:28,1015.25,1015.25,1015.25,1015.25,99,0,99.00
10/22/2004,07:29,1015.50,1015.50,1015.50,1015.50,25,0,25.00
10/22/2004,07:30,1015.50,1015.50,1015.25,1015.25,2,2,4.00
10/22/2004,07:31,1015.25,1015.25,1015.25,1015.25,0,110,110.00
10/22/2004,07:32,1015.25,1015.25,1015.25,1015.25,0,5,5.00
10/22/2004,07:33,1015.25,1015.25,1015.00,1015.00,0,106,106.00
10/22/2004,07:34,1015.00,1015.75,1015.00,1015.50,435,124,559.00
10/22/2004,07:35,1015.50,1016.00,1015.50,1016.00,831,55,886.00
10/22/2004,07:36,1016.00,1016.25,1016.00,1016.00,291,269,560.00
10/22/2004,07:37,1016.25,1016.25,1016.00,1016.00,3,153,156.00
10/22/2004,07:38,1016.25,1016.25,1016.00,1016.00,327,2,329.00
10/22/2004,07:39,1016.00,1016.25,1016.00,1016.00,1,22,23.00
10/22/2004,07:40,1016.00,1016.25,1016.00,1016.25,26,25,51.00
10/22/2004,07:41,1016.25,1016.50,1016.00,1016.25,207,123,330.00
10/22/2004,07:42,1016.25,1016.75,1016.25,1016.50,962,73,1035.00
10/22/2004,07:43,1016.75,1016.75,1016.25,1016.50,189,220,409.00
10/22/2004,07:44,1016.50,1016.75,1016.50,1016.50,3,98,101.00
10/22/2004,07:45,1016.50,1016.50,1016.50,1016.50,0,8,8.00
10/22/2004,07:46,1016.75,1016.75,1016.50,1016.50,5,23,28.00
10/22/2004,07:47,1016.75,1017.00,1016.50,1016.75,383,20,403.00
10/22/2004,07:48,1016.75,1017.00,1016.75,1017.00,11,282,293.00
10/22/2004,07:49,1017.00,1017.00,1016.75,1016.75,87,28,115.00
10/22/2004,07:50,1017.00,1017.00,1016.75,1017.00,107,1,108.00
10/22/2004,07:51,1016.75,1017.25,1016.75,1016.75,166,134,300.00
10/22/2004,07:52,1016.75,1017.00,1016.75,1017.00,79,3,82.00
10/22/2004,07:53,1017.00,1017.00,1016.75,1017.00,189,2,191.00
10/22/2004,07:54,1016.75,1017.25,1016.75,1017.00,108,83,191.00
10/22/2004,07:55,1016.75,1017.00,1016.75,1017.00,216,64,280.00
10/22/2004,07:56,1017.00,1017.25,1017.00,1017.25,125,1,126.00
10/22/2004,07:57,1017.25,1017.25,1017.00,1017.00,317,370,687.00
10/22/2004,07:58,1017.00,1017.00,1016.50,1016.50,214,236,450.00
10/22/2004,07:59,1016.75,1016.75,1016.50,1016.50,296,131,427.00
10/22/2004,08:00,1016.50,1016.75,1016.50,1016.75,220,538,758.00
10/22/2004,08:01,1016.75,1016.75,1016.50,1016.50,6,16,22.00
10/22/2004,08:02,1016.50,1016.50,1016.50,1016.50,0,6,6.00
10/22/2004,08:03,1016.75,1016.75,1016.25,1016.25,7,287,294.00
10/22/2004,08:04,1016.25,1016.50,1016.25,1016.25,92,37,129.00
10/22/2004,08:05,1016.50,1016.50,1016.25,1016.50,238,65,303.00
10/22/2004,08:06,1016.50,1016.75,1016.50,1016.50,192,36,228.00
10/22/2004,08:07,1016.50,1016.50,1016.25,1016.25,30,81,111.00
10/22/2004,08:08,1016.25,1016.50,1016.25,1016.25,20,162,182.00
10/22/2004,08:09,1016.50,1016.50,1016.25,1016.25,4,95,99.00
10/22/2004,08:10,1016.25,1016.50,1016.25,1016.25,2,53,55.00
10/22/2004,08:11,1016.25,1016.25,1016.25,1016.25,0,9,9.00
10/22/2004,08:12,1016.25,1016.25,1016.00,1016.25,75,130,205.00
10/22/2004,08:13,1016.25,1016.25,1016.00,1016.25,173,64,237.00
10/22/2004,08:14,1016.00,1016.00,1015.50,1015.50,51,325,376.00
10/22/2004,08:15,1015.75,1016.00,1015.75,1016.00,166,0,166.00
10/22/2004,08:16,1015.75,1015.75,1015.50,1015.50,0,134,134.00
10/22/2004,08:17,1015.75,1015.75,1015.75,1015.75,22,0,22.00
10/22/2004,08:18,1015.75,1016.00,1015.75,1015.75,58,3,61.00
10/22/2004,08:19,1016.00,1016.00,1015.75,1015.75,5,7,12.00
10/22/2004,08:20,1015.75,1016.00,1015.75,1015.75,31,49,80.00
10/22/2004,08:21,1015.75,1016.00,1015.75,1015.75,2,135,137.00
10/22/2004,08:22,1016.00,1016.00,1015.75,1016.00,55,10,65.00
10/22/2004,08:23,1016.00,1016.25,1016.00,1016.00,237,3,240.00
10/22/2004,08:24,1016.00,1016.00,1015.75,1015.75,0,8,8.00
10/22/2004,08:25,1015.75,1015.75,1015.75,1015.75,0,232,232.00
10/22/2004,08:26,1015.75,1015.75,1015.50,1015.75,27,25,52.00
10/22/2004,08:27,1015.50,1015.50,1015.25,1015.25,72,378,450.00
10/22/2004,08:28,1015.25,1015.50,1015.25,1015.25,31,199,230.00
10/22/2004,08:29,1015.25,1015.50,1015.25,1015.25,36,127,163.00
10/22/2004,08:30,1015.25,1015.50,1014.75,1015.00,134,538,672.00
10/22/2004,08:31,1015.25,1015.50,1015.00,1015.25,793,1358,2151.00
10/22/2004,08:32,1015.25,1015.25,1014.75,1015.00,289,1046,1335.00
10/22/2004,08:33,1015.00,1015.25,1014.75,1015.00,808,404,1212.00
10/22/2004,08:34,1015.00,1015.50,1014.75,1015.25,990,365,1355.00
10/22/2004,08:35,1015.00,1015.25,1014.25,1014.50,336,2130,2466.00
10/22/2004,08:36,1014.25,1014.75,1014.00,1014.50,701,1582,2283.00
10/22/2004,08:37,1014.25,1014.50,1013.75,1014.25,887,2446,3333.00
10/22/2004,08:38,1014.25,1014.50,1014.00,1014.00,475,411,886.00
10/22/2004,08:39,1014.25,1014.50,1014.00,1014.50,1328,112,1440.00
10/22/2004,08:40,1014.25,1014.50,1013.50,1013.50,534,1569,2103.00
10/22/2004,08:41,1013.75,1014.50,1013.50,1014.50,1299,497,1796.00
10/22/2004,08:42,1014.50,1014.50,1013.50,1013.75,802,1021,1823.00
10/22/2004,08:43,1013.75,1014.75,1013.75,1014.50,1803,300,2103.00
10/22/2004,08:44,1014.50,1015.25,1014.50,1014.75,1445,1092,2537.00
10/22/2004,08:45,1014.50,1015.25,1014.50,1015.00,1290,1674,2964.00
10/22/2004,08:46,1014.75,1015.00,1014.50,1014.75,373,433,806.00
10/22/2004,08:47,1014.50,1014.75,1014.00,1014.50,854,1177,2031.00
10/22/2004,08:48,1014.50,1014.75,1013.75,1013.75,361,1831,2192.00
10/22/2004,08:49,1013.75,1014.25,1013.50,1014.00,502,1142,1644.00
10/22/2004,08:50,1014.25,1015.25,1014.00,1015.00,1571,167,1738.00
10/22/2004,08:51,1015.00,1015.25,1014.25,1014.25,709,741,1450.00
10/22/2004,08:52,1014.25,1014.50,1013.50,1013.75,1065,2641,3706.00
10/22/2004,08:53,1013.75,1014.25,1013.50,1014.00,590,212,802.00
10/22/2004,08:54,1014.25,1014.25,1013.25,1013.75,1493,1320,2813.00
10/22/2004,08:55,1013.75,1014.00,1013.25,1013.50,431,599,1030.00
10/22/2004,08:56,1013.50,1014.00,1013.00,1014.00,1343,869,2212.00
10/22/2004,08:57,1014.00,1014.00,1013.50,1014.00,334,286,620.00
10/22/2004,08:58,1014.00,1014.25,1013.25,1014.25,627,630,1257.00
10/22/2004,08:59,1014.00,1015.25,1014.00,1015.00,2464,1266,3730.00
10/22/2004,09:00,1015.00,1015.00,1014.75,1014.75,315,241,556.00
10/22/2004,09:01,1015.00,1016.00,1014.75,1016.00,2636,472,3108.00
10/22/2004,09:02,1016.00,1016.00,1015.25,1015.50,899,832,1731.00
10/22/2004,09:03,1015.50,1015.50,1014.75,1014.75,439,1591,2030.00
10/22/2004,09:04,1014.75,1014.75,1014.00,1014.25,807,1439,2246.00
10/22/2004,09:05,1014.00,1014.50,1013.75,1013.75,1157,2211,3368.00
10/22/2004,09:06,1013.75,1014.00,1012.75,1013.00,1552,4164,5716.00
10/22/2004,09:07,1013.25,1013.50,1012.75,1013.00,2012,1789,3801.00
10/22/2004,09:08,1013.00,1013.25,1012.75,1013.25,555,499,1054.00
10/22/2004,09:09,1013.00,1013.25,1012.50,1013.00,1372,928,2300.00
10/22/2004,09:10,1013.00,1013.25,1013.00,1013.25,162,24,186.00
10/22/2004,09:11,1013.25,1013.50,1013.25,1013.25,725,111,836.00
10/22/2004,09:12,1013.50,1014.00,1013.25,1013.50,2318,1018,3336.00
10/22/2004,09:13,1013.50,1014.00,1013.25,1013.75,1970,78,2048.00
10/22/2004,09:14,1013.75,1014.25,1013.75,1014.25,937,512,1449.00
10/22/2004,09:15,1014.25,1014.25,1013.50,1013.75,314,688,1002.00
10/22/2004,09:16,1014.00,1014.00,1013.00,1013.25,645,1005,1650.00
10/22/2004,09:17,1013.25,1013.75,1013.00,1013.75,983,843,1826.00
10/22/2004,09:18,1013.50,1013.50,1012.50,1012.50,719,2780,3499.00
10/22/2004,09:19,1012.75,1013.25,1012.00,1012.50,1159,2248,3407.00
10/22/2004,09:20,1012.50,1013.00,1012.25,1013.00,1344,178,1522.00
10/22/2004,09:21,1012.75,1012.75,1012.25,1012.50,729,1599,2328.00
10/22/2004,09:22,1012.75,1013.00,1012.50,1012.50,698,423,1121.00
10/22/2004,09:23,1012.75,1012.75,1011.50,1011.75,689,3042,3731.00
10/22/2004,09:24,1011.75,1012.00,1011.50,1011.75,1300,2016,3316.00
10/22/2004,09:25,1011.75,1012.50,1011.50,1012.50,2401,1100,3501.00
10/22/2004,09:26,1012.50,1012.50,1012.25,1012.25,350,136,486.00
10/22/2004,09:27,1012.50,1013.00,1012.25,1012.25,2013,1446,3459.00
10/22/2004,09:28,1012.25,1012.75,1012.25,1012.50,417,195,612.00
10/22/2004,09:29,1012.50,1012.75,1012.25,1012.50,86,659,745.00
10/22/2004,09:30,1012.50,1013.00,1012.50,1012.75,595,61,656.00
10/22/2004,09:31,1012.75,1013.00,1012.00,1012.00,304,1232,1536.00
10/22/2004,09:32,1012.00,1012.75,1011.75,1012.50,1044,958,2002.00
10/22/2004,09:33,1012.25,1012.50,1012.00,1012.25,215,887,1102.00
10/22/2004,09:34,1012.25,1013.00,1012.00,1012.75,662,529,1191.00
10/22/2004,09:35,1013.00,1013.25,1012.75,1013.25,1466,501,1967.00
10/22/2004,09:36,1013.25,1013.50,1012.75,1012.75,612,860,1472.00
10/22/2004,09:37,1013.00,1013.25,1012.75,1012.75,426,605,1031.00
10/22/2004,09:38,1012.50,1012.75,1012.00,1012.25,158,1620,1778.00
10/22/2004,09:39,1012.25,1012.25,1011.50,1011.50,729,2577,3306.00
10/22/2004,09:40,1011.50,1011.50,1011.00,1011.00,506,2105,2611.00
10/22/2004,09:41,1011.00,1011.50,1010.75,1011.25,1385,2126,3511.00
10/22/2004,09:42,1011.00,1011.50,1010.75,1011.25,1243,1393,2636.00
10/22/2004,09:43,1011.25,1011.75,1011.00,1011.75,547,333,880.00
10/22/2004,09:44,1011.75,1012.00,1011.50,1011.75,1090,567,1657.00
10/22/2004,09:45,1012.00,1012.00,1011.50,1011.75,386,653,1039.00
10/22/2004,09:46,1011.50,1012.75,1011.25,1012.50,2317,476,2793.00
10/22/2004,09:47,1012.50,1012.75,1011.50,1011.50,313,1137,1450.00
10/22/2004,09:48,1011.50,1012.25,1011.50,1011.50,376,811,1187.00
10/22/2004,09:49,1011.50,1011.75,1011.50,1011.50,29,644,673.00
10/22/2004,09:50,1011.50,1012.00,1011.50,1012.00,422,38,460.00
10/22/2004,09:51,1012.00,1012.50,1012.00,1012.25,766,166,932.00
10/22/2004,09:52,1012.25,1012.75,1012.25,1012.50,1319,783,2102.00
10/22/2004,09:53,1012.50,1012.75,1012.25,1012.50,374,46,420.00
10/22/2004,09:54,1012.50,1012.75,1012.50,1012.50,64,64,128.00
10/22/2004,09:55,1012.50,1012.75,1012.25,1012.25,56,791,847.00
10/22/2004,09:56,1012.25,1012.25,1011.75,1012.00,266,562,828.00
10/22/2004,09:57,1011.75,1012.00,1011.25,1011.75,473,1230,1703.00
10/22/2004,09:58,1011.75,1012.50,1011.75,1012.00,1174,1029,2203.00
10/22/2004,09:59,1012.00,1012.25,1011.75,1012.00,97,239,336.00
10/22/2004,10:00,1012.00,1012.25,1011.75,1011.75,204,174,378.00
10/22/2004,10:01,1011.75,1012.25,1011.75,1012.00,452,162,614.00
10/22/2004,10:02,1011.75,1012.25,1011.50,1012.00,254,577,831.00
10/22/2004,10:03,1012.25,1012.50,1012.00,1012.25,113,262,375.00
10/22/2004,10:04,1012.25,1012.75,1012.25,1012.50,461,216,677.00
10/22/2004,10:05,1012.25,1012.75,1012.25,1012.75,226,32,258.00
10/22/2004,10:06,1012.50,1012.50,1012.00,1012.25,10,345,355.00
10/22/2004,10:07,1012.00,1012.25,1011.50,1011.75,376,1026,1402.00
10/22/2004,10:08,1011.75,1012.50,1011.50,1012.25,535,155,690.00
10/22/2004,10:09,1012.50,1012.50,1012.25,1012.25,93,410,503.00
10/22/2004,10:10,1012.25,1012.50,1012.00,1012.50,99,103,202.00
10/22/2004,10:11,1012.50,1012.75,1012.25,1012.75,492,50,542.00
10/22/2004,10:12,1012.75,1012.75,1012.25,1012.50,202,309,511.00
10/22/2004,10:13,1012.50,1012.50,1012.25,1012.50,242,35,277.00
10/22/2004,10:14,1012.25,1012.25,1012.00,1012.25,106,539,645.00
10/22/2004,10:15,1012.25,1012.50,1012.25,1012.50,252,19,271.00
10/22/2004,10:16,1012.50,1012.50,1012.00,1012.25,197,219,416.00
10/22/2004,10:17,1012.25,1012.50,1012.25,1012.50,62,8,70.00
10/22/2004,10:18,1012.50,1012.75,1012.25,1012.50,380,9,389.00
10/22/2004,10:19,1012.75,1012.75,1012.25,1012.50,303,139,442.00
10/22/2004,10:20,1012.50,1012.50,1012.00,1012.25,98,546,644.00
10/22/2004,10:21,1012.00,1012.25,1011.75,1012.00,238,666,904.00
10/22/2004,10:22,1012.00,1012.25,1011.00,1011.00,241,2907,3148.00
10/22/2004,10:23,1011.25,1011.25,1010.25,1010.25,1116,3330,4446.00
10/22/2004,10:24,1010.25,1010.75,1009.75,1010.50,1823,3687,5510.00
10/22/2004,10:25,1010.50,1010.75,1010.25,1010.50,739,1056,1795.00
10/22/2004,10:26,1010.50,1011.00,1010.25,1011.00,866,175,1041.00
10/22/2004,10:27,1011.00,1011.00,1010.50,1010.50,394,511,905.00
10/22/2004,10:28,1010.75,1010.75,1010.25,1010.25,521,805,1326.00
10/22/2004,10:29,1010.50,1010.75,1010.25,1010.50,613,17,630.00
10/22/2004,10:30,1010.50,1010.75,1010.00,1010.25,567,621,1188.00
10/22/2004,10:31,1010.25,1010.75,1010.25,1010.25,550,908,1458.00
10/22/2004,10:32,1010.50,1011.00,1010.25,1011.00,1367,11,1378.00
10/22/2004,10:33,1011.00,1011.25,1010.75,1011.00,1214,522,1736.00
10/22/2004,10:34,1011.00,1011.00,1010.75,1011.00,224,9,233.00
10/22/2004,10:35,1010.75,1011.00,1010.50,1010.75,218,383,601.00
10/22/2004,10:36,1011.00,1011.00,1010.50,1010.75,103,346,449.00
10/22/2004,10:37,1011.00,1011.75,1010.50,1011.75,2248,264,2512.00
10/22/2004,10:38,1011.75,1012.00,1011.25,1012.00,813,662,1475.00
10/22/2004,10:39,1011.75,1012.00,1011.50,1011.75,81,589,670.00
10/22/2004,10:40,1011.75,1011.75,1011.25,1011.50,177,523,700.00
10/22/2004,10:41,1011.75,1012.00,1011.50,1011.75,991,177,1168.00
10/22/2004,10:42,1011.50,1011.50,1011.25,1011.25,79,292,371.00
10/22/2004,10:43,1011.25,1011.50,1011.00,1011.50,169,399,568.00
10/22/2004,10:44,1011.25,1011.75,1011.00,1011.50,340,371,711.00
10/22/2004,10:45,1011.50,1012.25,1011.50,1012.00,783,454,1237.00
10/22/2004,10:46,1012.00,1012.00,1011.25,1011.50,63,368,431.00
10/22/2004,10:47,1011.50,1011.75,1011.25,1011.50,1027,24,1051.00
10/22/2004,10:48,1011.50,1011.50,1011.50,1011.50,0,307,307.00
10/22/2004,10:49,1011.50,1011.75,1011.00,1011.00,19,646,665.00
10/22/2004,10:50,1011.00,1011.25,1010.75,1011.00,189,390,579.00
10/22/2004,10:51,1011.00,1011.00,1010.50,1010.75,363,773,1136.00
10/22/2004,10:52,1011.00,1011.25,1010.75,1011.25,277,69,346.00
10/22/2004,10:53,1011.25,1011.25,1010.75,1011.00,122,155,277.00
10/22/2004,10:54,1011.00,1011.25,1010.75,1011.25,265,2,267.00
10/22/2004,10:55,1011.25,1011.25,1011.00,1011.25,41,5,46.00
10/22/2004,10:56,1011.00,1011.25,1010.75,1011.25,104,393,497.00
10/22/2004,10:57,1011.25,1011.25,1011.00,1011.25,72,4,76.00
10/22/2004,10:58,1011.25,1011.50,1011.25,1011.25,167,48,215.00
10/22/2004,10:59,1011.25,1011.25,1010.75,1011.00,59,568,627.00
10/22/2004,11:00,1010.75,1011.25,1010.75,1011.00,262,67,329.00
10/22/2004,11:01,1011.00,1011.25,1010.75,1011.00,357,126,483.00
10/22/2004,11:02,1011.00,1011.25,1010.75,1010.75,149,671,820.00
10/22/2004,11:03,1010.75,1011.00,1010.75,1010.75,39,288,327.00
10/22/2004,11:04,1010.75,1011.50,1010.75,1011.50,537,150,687.00
10/22/2004,11:05,1011.25,1011.75,1011.25,1011.75,530,509,1039.00
10/22/2004,11:06,1011.75,1012.00,1011.50,1011.75,591,250,841.00
10/22/2004,11:07,1011.50,1012.00,1011.50,1011.50,609,413,1022.00
10/22/2004,11:08,1011.75,1012.00,1011.25,1011.75,319,263,582.00
10/22/2004,11:09,1011.50,1012.00,1011.50,1012.00,157,26,183.00
10/22/2004,11:10,1012.00,1012.25,1011.75,1012.25,464,71,535.00
10/22/2004,11:11,1012.25,1012.50,1012.00,1012.50,518,146,664.00
10/22/2004,11:12,1012.50,1012.75,1012.25,1012.50,900,48,948.00
10/22/2004,11:13,1012.50,1012.75,1012.50,1012.75,139,437,576.00
10/22/2004,11:14,1012.75,1012.75,1012.50,1012.50,36,284,320.00
10/22/2004,11:15,1012.75,1012.75,1012.50,1012.50,16,277,293.00
10/22/2004,11:16,1012.50,1012.75,1012.25,1012.75,141,351,492.00
10/22/2004,11:17,1012.50,1012.75,1012.25,1012.25,31,358,389.00
10/22/2004,11:18,1012.25,1012.50,1012.00,1012.00,16,507,523.00
10/22/2004,11:19,1012.00,1012.50,1012.00,1012.25,159,601,760.00
10/22/2004,11:20,1012.25,1012.50,1012.25,1012.25,4,188,192.00
10/22/2004,11:21,1012.25,1012.50,1012.00,1012.50,53,159,212.00
10/22/2004,11:22,1012.50,1012.75,1012.25,1012.25,284,125,409.00
10/22/2004,11:23,1012.25,1013.00,1012.25,1012.75,639,400,1039.00
10/22/2004,11:24,1012.75,1013.00,1012.75,1013.00,93,142,235.00
10/22/2004,11:25,1013.00,1013.00,1012.75,1012.75,56,73,129.00
10/22/2004,11:26,1012.75,1013.00,1012.75,1012.75,70,85,155.00
10/22/2004,11:27,1012.75,1013.50,1012.75,1013.25,1513,122,1635.00
10/22/2004,11:28,1013.25,1013.50,1013.00,1013.00,751,695,1446.00
10/22/2004,11:29,1013.00,1013.25,1012.75,1013.00,49,949,998.00
10/22/2004,11:30,1012.75,1013.25,1012.75,1013.00,413,155,568.00
10/22/2004,11:31,1013.00,1013.25,1012.75,1013.00,277,193,470.00
10/22/2004,11:32,1013.00,1013.50,1013.00,1013.25,384,18,402.00
10/22/2004,11:33,1013.25,1013.50,1013.25,1013.25,99,70,169.00
10/22/2004,11:34,1013.25,1013.50,1013.00,1013.00,98,573,671.00
10/22/2004,11:35,1013.00,1013.25,1012.75,1013.00,167,130,297.00
10/22/2004,11:36,1013.00,1013.25,1012.75,1012.75,200,329,529.00
10/22/2004,11:37,1012.75,1012.75,1012.50,1012.50,359,309,668.00
10/22/2004,11:38,1012.50,1012.75,1012.50,1012.75,19,197,216.00
10/22/2004,11:39,1012.50,1013.00,1012.50,1012.50,274,73,347.00
10/22/2004,11:40,1012.75,1012.75,1012.00,1012.00,180,1949,2129.00
10/22/2004,11:41,1012.25,1012.50,1012.00,1012.25,220,146,366.00
10/22/2004,11:42,1012.25,1012.50,1012.00,1012.00,125,400,525.00
10/22/2004,11:43,1012.00,1012.50,1012.00,1012.00,338,239,577.00
10/22/2004,11:44,1012.25,1012.50,1012.25,1012.50,257,16,273.00
10/22/2004,11:45,1012.50,1013.00,1012.25,1012.75,543,252,795.00
10/22/2004,11:46,1012.75,1013.00,1012.75,1013.00,212,7,219.00
10/22/2004,11:47,1012.75,1013.00,1012.50,1012.75,258,106,364.00
10/22/2004,11:48,1013.00,1013.00,1012.50,1012.75,42,162,204.00
10/22/2004,11:49,1012.75,1012.75,1012.50,1012.50,16,254,270.00
10/22/2004,11:50,1012.50,1012.50,1012.25,1012.25,360,31,391.00
10/22/2004,11:51,1012.25,1012.50,1012.00,1012.00,2,294,296.00
10/22/2004,11:52,1012.00,1012.25,1011.50,1011.50,106,1121,1227.00
10/22/2004,11:53,1011.50,1012.00,1011.50,1011.75,775,352,1127.00
10/22/2004,11:54,1011.75,1012.00,1011.75,1011.75,13,193,206.00
10/22/2004,11:55,1011.75,1011.75,1011.50,1011.75,284,530,814.00
10/22/2004,11:56,1011.75,1012.00,1011.50,1011.50,403,87,490.00
10/22/2004,11:57,1011.75,1011.75,1011.50,1011.75,182,11,193.00
10/22/2004,11:58,1011.75,1011.75,1011.50,1011.75,66,2,68.00
10/22/2004,11:59,1011.50,1011.75,1011.50,1011.50,15,24,39.00
10/22/2004,12:00,1011.75,1011.75,1011.00,1011.50,250,886,1136.00
10/22/2004,12:01,1011.25,1011.25,1010.75,1011.00,292,680,972.00
10/22/2004,12:02,1011.00,1011.50,1011.00,1011.25,292,126,418.00
10/22/2004,12:03,1011.50,1011.75,1011.25,1011.50,603,533,1136.00
10/22/2004,12:04,1011.50,1011.75,1011.50,1011.50,106,183,289.00
10/22/2004,12:05,1011.50,1011.50,1011.25,1011.50,183,8,191.00
10/22/2004,12:06,1011.50,1011.50,1011.25,1011.25,374,91,465.00
10/22/2004,12:07,1011.25,1011.75,1011.25,1011.50,328,324,652.00
10/22/2004,12:08,1011.50,1011.75,1011.25,1011.75,200,14,214.00
10/22/2004,12:09,1011.50,1011.75,1011.25,1011.50,103,256,359.00
10/22/2004,12:10,1011.25,1011.50,1011.25,1011.50,201,17,218.00
10/22/2004,12:11,1011.50,1011.75,1011.50,1011.50,265,158,423.00
10/22/2004,12:12,1011.50,1011.75,1011.25,1011.50,47,1018,1065.00
10/22/2004,12:13,1011.50,1011.50,1010.75,1010.75,280,823,1103.00
10/22/2004,12:14,1010.75,1011.00,1010.50,1010.75,256,976,1232.00
10/22/2004,12:15,1010.75,1011.25,1010.75,1011.00,270,350,620.00
10/22/2004,12:16,1011.00,1011.00,1010.50,1011.00,361,411,772.00
10/22/2004,12:17,1010.75,1010.75,1010.00,1010.25,445,1920,2365.00
10/22/2004,12:18,1010.00,1010.25,1010.00,1010.25,273,195,468.00
10/22/2004,12:19,1010.25,1010.50,1010.00,1010.25,388,719,1107.00
10/22/2004,12:20,1010.00,1010.25,1010.00,1010.00,756,91,847.00
10/22/2004,12:21,1010.25,1010.25,1009.50,1009.75,468,2716,3184.00
10/22/2004,12:22,1009.50,1009.75,1009.25,1009.50,701,1335,2036.00
10/22/2004,12:23,1009.25,1009.50,1008.00,1008.25,663,4775,5438.00
10/22/2004,12:24,1008.25,1008.50,1008.00,1008.25,1364,1574,2938.00
10/22/2004,12:25,1008.25,1008.50,1008.00,1008.50,1046,408,1454.00
10/22/2004,12:26,1008.25,1008.50,1008.25,1008.50,1650,53,1703.00
10/22/2004,12:27,1008.50,1008.50,1008.25,1008.50,553,27,580.00
10/22/2004,12:28,1008.50,1008.50,1008.25,1008.25,37,530,567.00
10/22/2004,12:29,1008.50,1008.75,1008.25,1008.50,595,47,642.00
10/22/2004,12:30,1008.75,1009.00,1008.50,1008.75,736,807,1543.00
10/22/2004,12:31,1008.75,1008.75,1008.50,1008.50,80,824,904.00
10/22/2004,12:32,1008.50,1008.50,1008.25,1008.50,325,40,365.00
10/22/2004,12:33,1008.25,1008.50,1007.75,1007.75,396,2103,2499.00
10/22/2004,12:34,1007.75,1008.00,1007.50,1007.75,737,1442,2179.00
10/22/2004,12:35,1007.75,1007.75,1007.00,1007.50,907,2645,3552.00
10/22/2004,12:36,1007.25,1007.50,1007.25,1007.50,1258,486,1744.00
10/22/2004,12:37,1007.50,1007.75,1007.25,1007.75,643,80,723.00
10/22/2004,12:38,1007.75,1008.25,1007.75,1008.00,806,205,1011.00
10/22/2004,12:39,1008.00,1008.25,1007.75,1008.25,452,204,656.00
10/22/2004,12:40,1008.25,1008.25,1007.75,1007.75,274,364,638.00
10/22/2004,12:41,1007.75,1008.00,1007.50,1008.00,318,1018,1336.00
10/22/2004,12:42,1007.75,1008.00,1007.50,1007.75,772,478,1250.00
10/22/2004,12:43,1007.75,1008.00,1007.50,1007.75,376,251,627.00
10/22/2004,12:44,1007.75,1008.00,1007.50,1007.50,302,422,724.00
10/22/2004,12:45,1007.50,1007.75,1006.75,1006.75,808,3156,3964.00
10/22/2004,12:46,1006.75,1007.00,1006.00,1006.25,669,3415,4084.00
10/22/2004,12:47,1006.25,1006.75,1006.00,1006.50,1324,756,2080.00
10/22/2004,12:48,1006.50,1006.75,1006.25,1006.75,870,210,1080.00
10/22/2004,12:49,1006.50,1006.75,1006.00,1006.00,169,1729,1898.00
10/22/2004,12:50,1006.25,1006.50,1006.00,1006.25,836,516,1352.00
10/22/2004,12:51,1006.25,1006.50,1005.50,1005.75,969,3018,3987.00
10/22/2004,12:52,1005.75,1006.50,1005.50,1006.25,874,711,1585.00
10/22/2004,12:53,1006.25,1006.50,1006.00,1006.25,408,97,505.00
10/22/2004,12:54,1006.25,1006.25,1005.75,1005.75,453,1300,1753.00
10/22/2004,12:55,1005.75,1006.50,1005.75,1006.25,800,414,1214.00
10/22/2004,12:56,1006.00,1006.50,1006.00,1006.25,677,121,798.00
10/22/2004,12:57,1006.00,1006.50,1006.00,1006.50,694,149,843.00
10/22/2004,12:58,1006.50,1007.25,1006.50,1007.00,1794,799,2593.00
10/22/2004,12:59,1007.00,1007.00,1006.75,1007.00,946,767,1713.00
10/22/2004,13:00,1007.00,1007.00,1006.50,1006.75,36,1217,1253.00
10/22/2004,13:01,1006.50,1006.75,1006.50,1006.75,736,262,998.00
10/22/2004,13:02,1006.75,1007.00,1006.75,1006.75,92,139,231.00
10/22/2004,13:03,1006.75,1007.00,1006.50,1006.75,93,376,469.00
10/22/2004,13:04,1006.50,1007.00,1006.50,1006.75,381,81,462.00
10/22/2004,13:05,1006.75,1007.25,1006.75,1007.00,473,117,590.00
10/22/2004,13:06,1007.00,1007.25,1006.75,1007.00,614,529,1143.00
10/22/2004,13:07,1006.75,1007.00,1006.75,1006.75,26,325,351.00
10/22/2004,13:08,1006.75,1007.00,1006.25,1006.25,504,1182,1686.00
10/22/2004,13:09,1006.50,1006.75,1006.00,1006.25,519,1386,1905.00
10/22/2004,13:10,1006.25,1006.50,1006.00,1006.50,1452,344,1796.00
10/22/2004,13:11,1006.50,1006.75,1006.25,1006.50,167,323,490.00
10/22/2004,13:12,1006.75,1007.25,1006.75,1007.00,918,380,1298.00
10/22/2004,13:13,1006.75,1007.00,1006.25,1006.50,532,701,1233.00
10/22/2004,13:14,1006.50,1007.25,1006.25,1007.00,515,206,721.00
10/22/2004,13:15,1007.00,1007.00,1006.25,1006.50,469,745,1214.00
10/22/2004,13:16,1006.50,1006.75,1005.75,1006.00,621,1399,2020.00
10/22/2004,13:17,1005.75,1006.50,1005.75,1006.25,797,289,1086.00
10/22/2004,13:18,1006.00,1006.75,1006.00,1006.75,623,69,692.00
10/22/2004,13:19,1006.75,1007.75,1006.50,1007.75,3741,890,4631.00
10/22/2004,13:20,1007.75,1008.25,1007.50,1008.00,2485,1200,3685.00
10/22/2004,13:21,1008.00,1008.25,1007.75,1008.00,300,791,1091.00
10/22/2004,13:22,1007.75,1008.25,1007.75,1008.00,886,505,1391.00
10/22/2004,13:23,1008.00,1008.25,1007.75,1008.00,632,91,723.00
10/22/2004,13:24,1008.25,1008.25,1007.50,1007.50,48,916,964.00
10/22/2004,13:25,1007.50,1008.00,1007.50,1007.75,998,321,1319.00
10/22/2004,13:26,1008.00,1008.00,1007.50,1007.75,738,451,1189.00
10/22/2004,13:27,1008.00,1008.00,1007.50,1007.50,512,710,1222.00
10/22/2004,13:28,1007.75,1008.50,1007.75,1008.25,1093,646,1739.00
10/22/2004,13:29,1008.25,1008.25,1007.50,1007.75,444,1036,1480.00
10/22/2004,13:30,1007.75,1008.75,1007.75,1008.75,1321,266,1587.00
10/22/2004,13:31,1008.50,1009.00,1008.25,1008.50,1678,2833,4511.00
10/22/2004,13:32,1008.50,1008.75,1008.25,1008.50,779,701,1480.00
10/22/2004,13:33,1008.50,1008.50,1008.00,1008.00,124,1212,1336.00
10/22/2004,13:34,1008.00,1008.75,1008.00,1008.50,870,687,1557.00
10/22/2004,13:35,1008.50,1009.00,1008.50,1008.75,769,661,1430.00
10/22/2004,13:36,1008.75,1009.00,1008.00,1008.50,456,1341,1797.00
10/22/2004,13:37,1008.25,1009.00,1008.25,1009.00,993,509,1502.00
10/22/2004,13:38,1008.75,1008.75,1008.25,1008.25,397,275,672.00
10/22/2004,13:39,1008.25,1008.50,1007.75,1007.75,100,2139,2239.00
10/22/2004,13:40,1007.75,1007.75,1006.75,1006.75,590,2705,3295.00
10/22/2004,13:41,1006.75,1007.25,1006.75,1007.00,1641,512,2153.00
10/22/2004,13:42,1007.00,1007.25,1007.00,1007.25,621,158,779.00
10/22/2004,13:43,1007.25,1007.25,1007.00,1007.25,65,804,869.00
10/22/2004,13:44,1007.25,1007.25,1006.75,1007.00,86,1046,1132.00
10/22/2004,13:45,1007.00,1007.00,1006.00,1006.25,1132,2924,4056.00
10/22/2004,13:46,1006.25,1006.75,1006.25,1006.75,627,312,939.00
10/22/2004,13:47,1006.75,1007.00,1006.50,1006.75,415,399,814.00
10/22/2004,13:48,1006.75,1007.00,1006.50,1006.50,248,628,876.00
10/22/2004,13:49,1006.50,1006.75,1006.00,1006.50,467,994,1461.00
10/22/2004,13:50,1006.50,1006.75,1006.25,1006.75,534,108,642.00
10/22/2004,13:51,1006.75,1006.75,1006.25,1006.50,202,418,620.00
10/22/2004,13:52,1006.50,1006.50,1005.25,1005.25,130,3566,3696.00
10/22/2004,13:53,1005.25,1005.50,1004.75,1005.00,1429,4768,6197.00
10/22/2004,13:54,1005.00,1005.00,1003.75,1004.00,1591,5161,6752.00
10/22/2004,13:55,1004.00,1004.25,1003.50,1004.00,1865,1616,3481.00
10/22/2004,13:56,1004.00,1004.50,1003.75,1004.25,899,390,1289.00
10/22/2004,13:57,1004.25,1004.75,1004.25,1004.50,950,532,1482.00
10/22/2004,13:58,1004.50,1004.75,1004.00,1004.00,1001,1436,2437.00
10/22/2004,13:59,1004.00,1004.25,1003.00,1003.75,2340,5223,7563.00
10/22/2004,14:00,1003.75,1004.00,1003.50,1003.50,366,1027,1393.00
10/22/2004,14:01,1003.50,1003.75,1003.25,1003.50,465,1297,1762.00
10/22/2004,14:02,1003.50,1003.75,1003.00,1003.25,439,1151,1590.00
10/22/2004,14:03,1003.25,1003.50,1002.50,1002.75,1528,3085,4613.00
10/22/2004,14:04,1003.00,1003.50,1003.00,1003.25,1858,1318,3176.00
10/22/2004,14:05,1003.50,1003.50,1002.75,1003.00,748,1442,2190.00
10/22/2004,14:06,1003.00,1003.25,1003.00,1003.00,396,678,1074.00
10/22/2004,14:07,1003.00,1003.50,1002.75,1003.00,1164,195,1359.00
10/22/2004,14:08,1003.25,1003.75,1003.00,1003.75,2125,794,2919.00
10/22/2004,14:09,1003.75,1004.50,1003.50,1004.25,2996,2008,5004.00
10/22/2004,14:10,1004.25,1004.50,1004.00,1004.50,1240,31,1271.00
10/22/2004,14:11,1004.50,1004.75,1004.25,1004.50,1674,730,2404.00
10/22/2004,14:12,1004.50,1004.50,1004.25,1004.50,854,11,865.00
10/22/2004,14:13,1004.50,1004.50,1003.75,1003.75,292,1017,1309.00
10/22/2004,14:14,1003.75,1004.50,1003.75,1004.50,661,449,1110.00
10/22/2004,14:15,1004.50,1004.50,1003.50,1003.75,31,1059,1090.00
10/22/2004,14:16,1003.50,1003.75,1002.75,1003.00,749,3089,3838.00
10/22/2004,14:17,1003.00,1003.50,1002.75,1003.50,1366,591,1957.00
10/22/2004,14:18,1003.25,1003.75,1003.25,1003.25,1337,633,1970.00
10/22/2004,14:19,1003.50,1003.75,1003.25,1003.50,441,324,765.00
10/22/2004,14:20,1003.50,1004.00,1003.50,1003.75,2725,778,3503.00
10/22/2004,14:21,1003.50,1003.75,1003.50,1003.75,1520,62,1582.00
10/22/2004,14:22,1004.00,1004.25,1003.75,1003.75,1076,800,1876.00
10/22/2004,14:23,1003.75,1004.00,1002.75,1003.00,1216,2285,3501.00
10/22/2004,14:24,1003.00,1003.00,1002.50,1003.00,842,1588,2430.00
10/22/2004,14:25,1002.75,1003.50,1002.75,1003.25,961,328,1289.00
10/22/2004,14:26,1003.25,1003.50,1003.00,1003.25,468,230,698.00
10/22/2004,14:27,1003.25,1003.50,1003.25,1003.50,402,119,521.00
10/22/2004,14:28,1003.50,1003.75,1002.75,1003.00,281,1244,1525.00
10/22/2004,14:29,1003.00,1003.25,1002.75,1003.25,468,28,496.00
10/22/2004,14:30,1003.25,1004.25,1003.25,1004.00,2055,470,2525.00
10/22/2004,14:31,1004.00,1004.25,1003.75,1004.00,376,581,957.00
10/22/2004,14:32,1003.75,1004.00,1003.50,1004.00,258,223,481.00
10/22/2004,14:33,1003.75,1004.25,1003.50,1004.25,573,498,1071.00
10/22/2004,14:34,1004.25,1005.00,1004.00,1004.75,2463,696,3159.00
10/22/2004,14:35,1004.75,1005.00,1004.25,1004.50,778,815,1593.00
10/22/2004,14:36,1004.50,1004.75,1004.25,1004.50,516,80,596.00
10/22/2004,14:37,1004.50,1004.75,1004.25,1004.50,482,691,1173.00
10/22/2004,14:38,1004.50,1004.75,1004.25,1004.50,41,551,592.00
10/22/2004,14:39,1004.50,1004.50,1004.00,1004.00,668,1294,1962.00
10/22/2004,14:40,1004.00,1004.50,1003.75,1004.50,978,801,1779.00
10/22/2004,14:41,1004.50,1005.00,1004.25,1004.75,2152,582,2734.00
10/22/2004,14:42,1004.75,1005.25,1004.50,1005.00,1475,425,1900.00
10/22/2004,14:43,1005.25,1005.25,1004.75,1004.75,470,716,1186.00
10/22/2004,14:44,1004.75,1005.25,1004.75,1005.00,672,557,1229.00
10/22/2004,14:45,1005.00,1005.75,1005.00,1005.50,1809,1188,2997.00
10/22/2004,14:46,1005.50,1005.75,1005.25,1005.50,1976,2163,4139.00
10/22/2004,14:47,1005.25,1005.50,1004.50,1004.75,1112,1929,3041.00
10/22/2004,14:48,1004.50,1004.75,1004.25,1004.25,466,1513,1979.00
10/22/2004,14:49,1004.25,1004.50,1004.00,1004.25,359,2760,3119.00
10/22/2004,14:50,1004.00,1004.25,1003.75,1004.00,2120,1407,3527.00
10/22/2004,14:51,1004.25,1004.25,1003.75,1004.25,628,529,1157.00
10/22/2004,14:52,1004.25,1004.25,1003.50,1003.75,2324,1843,4167.00
10/22/2004,14:53,1003.75,1004.00,1003.50,1003.50,62,1454,1516.00
10/22/2004,14:54,1003.50,1003.75,1003.25,1003.50,710,2349,3059.00
10/22/2004,14:55,1003.75,1003.75,1003.00,1003.00,385,1712,2097.00
10/22/2004,14:56,1003.00,1003.50,1002.75,1003.00,812,3331,4143.00
10/22/2004,14:57,1003.00,1003.50,1002.75,1003.25,1212,1399,2611.00
10/22/2004,14:58,1003.25,1003.25,1002.75,1003.25,1476,1180,2656.00
10/22/2004,14:59,1003.00,1003.25,1002.25,1002.25,1737,2798,4535.00
10/22/2004,15:00,1002.50,1003.25,1002.25,1003.00,7119,2099,9218.00
10/22/2004,15:01,1003.00,1004.00,1003.00,1003.00,9007,5070,14077.00
10/22/2004,15:02,1003.25,1003.75,1003.00,1003.25,2646,2119,4765.00
10/22/2004,15:03,1003.25,1003.25,1003.00,1003.00,1302,455,1757.00
10/22/2004,15:04,1003.25,1003.25,1002.75,1003.00,601,1013,1614.00
10/22/2004,15:05,1002.75,1003.50,1002.50,1003.25,1724,1445,3169.00
10/22/2004,15:06,1003.50,1003.50,1003.00,1003.25,713,809,1522.00
10/22/2004,15:07,1003.25,1003.50,1003.00,1003.25,319,1003,1322.00
10/22/2004,15:08,1003.25,1003.50,1003.00,1003.25,602,622,1224.00
10/22/2004,15:09,1003.25,1003.25,1003.00,1003.25,939,48,987.00
10/22/2004,15:10,1003.25,1003.50,1003.25,1003.50,551,184,735.00
10/22/2004,15:11,1003.50,1003.75,1003.25,1003.25,1342,305,1647.00
10/22/2004,15:12,1003.50,1003.50,1003.00,1003.25,236,802,1038.00
10/22/2004,15:13,1003.00,1003.25,1002.75,1003.00,212,594,806.00
10/22/2004,15:14,1002.75,1003.50,1002.75,1003.25,1104,1035,2139.00
10/22/2004,15:15,1003.25,1003.75,1003.00,1003.00,2782,2750,5532.00
10/22/2004,15:16,1003.00,1003.00,1002.75,1002.75,0,15,15.00
10/24/2004,17:01,1003.00,1003.00,1002.50,1002.75,80,80,160.00
10/24/2004,17:02,1002.50,1002.75,1002.00,1002.00,9,178,187.00
10/24/2004,17:03,1002.00,1002.00,1001.50,1001.75,9,193,202.00
10/24/2004,17:04,1001.75,1001.75,1001.50,1001.75,32,20,52.00
10/24/2004,17:05,1001.75,1001.75,1001.50,1001.75,11,2,13.00
10/24/2004,17:06,1001.75,1001.75,1001.50,1001.50,9,20,29.00
10/24/2004,17:07,1001.50,1001.75,1001.25,1001.50,17,76,93.00
10/24/2004,17:08,1001.50,1002.00,1001.50,1002.00,84,20,104.00
10/24/2004,17:09,1001.75,1002.00,1001.50,1001.75,80,80,160.00
10/24/2004,17:10,1001.75,1002.00,1001.25,1002.00,79,50,129.00
10/24/2004,17:11,1001.75,1001.75,1001.75,1001.75,0,21,21.00
10/24/2004,17:12,1001.75,1001.75,1001.75,1001.75,0,19,19.00
10/24/2004,17:14,1002.00,1002.00,1002.00,1002.00,19,0,19.00
10/24/2004,17:15,1002.00,1002.00,1001.75,1001.75,3,3,6.00
10/24/2004,17:16,1001.75,1002.25,1001.75,1002.25,10,10,20.00
10/24/2004,17:17,1002.00,1002.00,1002.00,1002.00,0,17,17.00
10/24/2004,17:18,1002.00,1002.25,1002.00,1002.00,1,7,8.00
10/24/2004,17:19,1002.00,1002.00,1002.00,1002.00,0,5,5.00
10/24/2004,17:20,1002.00,1002.00,1002.00,1002.00,0,8,8.00
10/24/2004,17:21,1002.00,1002.00,1002.00,1002.00,0,1,1.00
10/24/2004,17:22,1002.00,1002.00,1002.00,1002.00,0,3,3.00
10/24/2004,17:23,1001.75,1001.75,1001.75,1001.75,0,7,7.00
10/24/2004,17:25,1001.75,1001.75,1001.75,1001.75,0,9,9.00
10/24/2004,17:26,1001.50,1001.50,1001.50,1001.50,0,170,170.00
10/24/2004,17:27,1001.50,1001.50,1001.25,1001.25,0,7,7.00
10/24/2004,17:28,1001.25,1001.50,1001.25,1001.50,17,2,19.00
10/24/2004,17:29,1001.75,1001.75,1001.50,1001.50,5,6,11.00
10/24/2004,17:30,1001.75,1001.75,1001.50,1001.50,1,15,16.00
10/24/2004,17:31,1001.50,1001.50,1001.50,1001.50,0,9,9.00
10/24/2004,17:32,1001.50,1001.50,1001.50,1001.50,0,10,10.00
10/24/2004,17:33,1001.75,1001.75,1001.50,1001.50,81,1,82.00
10/24/2004,17:34,1001.75,1001.75,1001.50,1001.50,2,82,84.00
10/24/2004,17:36,1001.50,1001.50,1001.50,1001.50,0,4,4.00
10/24/2004,17:37,1001.50,1001.50,1001.50,1001.50,0,1,1.00
10/24/2004,17:38,1001.50,1001.50,1001.50,1001.50,0,2,2.00
10/24/2004,17:39,1001.75,1001.75,1001.50,1001.50,49,26,75.00
10/24/2004,17:40,1001.50,1001.50,1001.25,1001.25,2,96,98.00
10/24/2004,17:41,1001.50,1001.50,1001.50,1001.50,11,0,11.00
10/24/2004,17:42,1001.50,1001.75,1001.50,1001.50,17,1,18.00
10/24/2004,17:44,1001.75,1001.75,1001.75,1001.75,2,0,2.00
10/24/2004,17:45,1001.75,1001.75,1001.75,1001.75,1,0,1.00
10/24/2004,17:46,1001.75,1001.75,1001.75,1001.75,14,0,14.00
10/24/2004,17:47,1001.75,1001.75,1001.75,1001.75,41,0,41.00
10/24/2004,17:48,1001.75,1001.75,1001.75,1001.75,23,0,23.00
10/24/2004,17:49,1001.75,1001.75,1001.75,1001.75,6,0,6.00
10/24/2004,17:50,1001.75,1002.00,1001.75,1002.00,6,0,6.00
10/24/2004,17:51,1002.00,1002.00,1002.00,1002.00,1,0,1.00
10/24/2004,17:52,1002.00,1002.00,1002.00,1002.00,1,0,1.00
10/24/2004,17:53,1001.75,1002.00,1001.75,1002.00,6,1,7.00
10/24/2004,17:54,1002.00,1002.00,1002.00,1002.00,23,0,23.00
10/24/2004,17:57,1002.00,1002.00,1002.00,1002.00,1,0,1.00
10/24/2004,17:58,1002.00,1002.00,1001.75,1001.75,40,1,41.00
10/24/2004,17:59,1001.75,1001.75,1001.75,1001.75,0,25,25.00
10/24/2004,18:01,1001.75,1001.75,1001.75,1001.75,0,2,2.00
10/24/2004,18:02,1001.75,1001.75,1001.75,1001.75,0,2,2.00
10/24/2004,18:04,1001.75,1001.75,1001.75,1001.75,0,21,21.00
10/24/2004,18:05,1002.00,1002.00,1002.00,1002.00,3,0,3.00
10/24/2004,18:06,1002.00,1002.00,1002.00,1002.00,1,0,1.00
10/24/2004,18:07,1002.00,1002.00,1001.75,1001.75,2,1,3.00
10/24/2004,18:08,1001.75,1001.75,1001.75,1001.75,0,3,3.00
10/24/2004,18:10,1002.00,1002.00,1002.00,1002.00,2,0,2.00
10/24/2004,18:13,1001.75,1002.00,1001.75,1001.75,2,4,6.00
10/24/2004,18:14,1002.00,1002.00,1002.00,1002.00,12,0,12.00
10/24/2004,18:15,1001.75,1001.75,1001.75,1001.75,0,1,1.00
10/24/2004,18:17,1001.75,1002.00,1001.75,1002.00,2,2,4.00
10/24/2004,18:18,1002.00,1002.00,1002.00,1002.00,1,0,1.00
10/24/2004,18:19,1001.75,1001.75,1001.75,1001.75,0,2,2.00
10/24/2004,18:21,1001.75,1001.75,1001.75,1001.75,0,42,42.00
10/24/2004,18:22,1001.75,1001.75,1001.75,1001.75,0,8,8.00
10/24/2004,18:23,1001.75,1001.75,1001.75,1001.75,0,2,2.00
10/24/2004,18:24,1001.50,1001.50,1001.50,1001.50,0,3,3.00
10/24/2004,18:27,1001.50,1001.50,1001.50,1001.50,0,4,4.00
10/24/2004,18:28,1001.50,1001.50,1001.50,1001.50,0,1,1.00
10/24/2004,18:29,1001.75,1001.75,1001.75,1001.75,1,0,1.00
10/24/2004,18:30,1001.50,1002.00,1001.50,1002.00,8,2,10.00
10/24/2004,18:33,1002.00,1002.00,1001.75,1002.00,5,2,7.00
10/24/2004,18:34,1001.75,1001.75,1001.75,1001.75,0,4,4.00
10/24/2004,18:35,1002.00,1002.00,1001.75,1001.75,10,1,11.00
10/24/2004,18:36,1002.00,1002.00,1001.75,1001.75,1,15,16.00
10/24/2004,18:37,1001.75,1001.75,1001.75,1001.75,0,20,20.00
10/24/2004,18:39,1001.75,1001.75,1001.75,1001.75,0,1,1.00
10/24/2004,18:40,1001.75,1002.00,1001.75,1001.75,2,2,4.00
10/24/2004,18:42,1001.75,1002.00,1001.75,1001.75,10,16,26.00
10/24/2004,18:44,1001.75,1001.75,1001.75,1001.75,0,1,1.00
10/24/2004,18:45,1002.00,1002.00,1002.00,1002.00,3,0,3.00
10/24/2004,18:46,1002.00,1002.00,1002.00,1002.00,26,0,26.00
10/24/2004,18:47,1002.25,1002.50,1002.25,1002.50,33,0,33.00
10/24/2004,18:48,1002.25,1002.25,1002.00,1002.00,0,27,27.00
10/24/2004,18:49,1002.25,1002.25,1002.25,1002.25,1,0,1.00
10/24/2004,18:50,1002.25,1002.25,1002.25,1002.25,32,0,32.00
10/24/2004,18:51,1002.25,1002.50,1002.25,1002.25,2,3,5.00
10/24/2004,18:52,1002.25,1002.25,1002.25,1002.25,0,15,15.00
10/24/2004,18:53,1002.25,1002.25,1002.25,1002.25,0,1,1.00
10/24/2004,18:58,1002.00,1002.00,1002.00,1002.00,0,105,105.00
10/24/2004,18:59,1002.00,1002.00,1001.75,1001.75,0,9,9.00
10/24/2004,19:00,1001.75,1001.75,1001.50,1001.50,0,191,191.00
10/24/2004,19:01,1001.50,1001.50,1001.25,1001.25,0,7,7.00
10/24/2004,19:02,1001.50,1001.50,1001.25,1001.25,62,105,167.00
10/24/2004,19:03,1001.25,1001.25,1001.00,1001.25,30,39,69.00
10/24/2004,19:04,1001.25,1001.50,1001.00,1001.00,23,76,99.00
10/24/2004,19:05,1001.25,1001.25,1000.00,1000.25,85,433,518.00
10/24/2004,19:06,1000.25,1000.25,999.75,999.75,67,152,219.00
10/24/2004,19:07,999.75,999.75,999.25,999.50,13,325,338.00
10/24/2004,19:08,999.50,1000.00,999.50,1000.00,66,0,66.00
10/24/2004,19:09,1000.00,1000.00,999.75,1000.00,17,33,50.00
10/24/2004,19:10,999.75,1000.00,999.75,1000.00,5,3,8.00
10/24/2004,19:11,1000.00,1000.00,999.50,999.75,41,29,70.00
10/24/2004,19:12,999.75,1000.00,999.75,999.75,7,1,8.00
10/24/2004,19:13,999.75,999.75,999.75,999.75,0,7,7.00
10/24/2004,19:14,999.75,999.75,999.50,999.50,0,65,65.00
10/24/2004,19:15,999.50,999.50,999.25,999.50,10,2,12.00
10/24/2004,19:16,999.50,999.50,999.50,999.50,26,0,26.00
10/24/2004,19:17,999.50,999.50,999.50,999.50,46,0,46.00
10/24/2004,19:18,999.50,999.50,999.25,999.25,14,36,50.00
10/24/2004,19:19,999.25,999.25,999.00,999.00,0,69,69.00
10/24/2004,19:20,999.00,999.25,999.00,999.00,2,26,28.00
10/24/2004,19:21,999.00,999.00,999.00,999.00,0,32,32.00
10/24/2004,19:22,999.00,999.25,999.00,999.00,1,10,11.00
10/24/2004,19:23,999.25,999.25,998.75,999.00,8,67,75.00
10/24/2004,19:24,999.00,999.25,999.00,999.00,1,20,21.00
10/24/2004,19:25,999.00,999.00,999.00,999.00,0,10,10.00
10/24/2004,19:26,999.00,999.25,998.75,999.00,149,41,190.00
10/24/2004,19:28,999.00,999.00,999.00,999.00,0,2,2.00
10/24/2004,19:29,999.25,999.25,999.00,999.25,10,1,11.00
10/24/2004,19:30,999.25,999.25,999.00,999.00,1,47,48.00
10/24/2004,19:31,999.00,999.00,999.00,999.00,0,41,41.00
10/24/2004,19:32,999.25,999.25,999.25,999.25,34,0,34.00
10/24/2004,19:33,999.25,999.25,999.25,999.25,1,0,1.00
10/24/2004,19:34,999.25,999.25,999.25,999.25,8,0,8.00
10/24/2004,19:35,999.25,999.50,999.25,999.25,28,2,30.00
10/24/2004,19:36,999.25,999.50,999.25,999.50,29,6,35.00
10/24/2004,19:37,999.75,999.75,999.50,999.50,1,34,35.00
10/24/2004,19:38,999.50,999.50,999.25,999.25,0,32,32.00
10/24/2004,19:39,999.50,999.50,999.50,999.50,16,0,16.00
10/24/2004,19:40,999.25,999.25,999.00,999.00,0,52,52.00
10/24/2004,19:41,999.00,999.25,999.00,999.00,1,102,103.00
10/24/2004,19:42,999.00,999.00,999.00,999.00,0,26,26.00
10/24/2004,19:43,999.00,999.00,999.00,999.00,0,24,24.00
10/24/2004,19:44,999.25,999.25,999.00,999.00,1,26,27.00
10/24/2004,19:45,999.00,999.00,998.75,999.00,28,8,36.00
10/24/2004,19:46,999.00,999.00,999.00,999.00,19,0,19.00
10/24/2004,19:47,998.75,999.00,998.75,999.00,78,2,80.00
10/24/2004,19:48,999.00,999.25,999.00,999.25,45,0,45.00
10/24/2004,19:49,999.50,999.50,999.25,999.25,2,1,3.00
10/24/2004,19:51,999.25,999.25,999.25,999.25,0,3,3.00
10/24/2004,19:52,999.25,999.50,999.25,999.25,5,8,13.00
10/24/2004,19:53,999.25,999.25,999.25,999.25,0,2,2.00
10/24/2004,19:54,999.25,999.25,999.25,999.25,0,16,16.00
10/24/2004,19:57,999.25,999.25,999.00,999.00,0,25,25.00
10/24/2004,19:58,999.00,999.00,999.00,999.00,0,5,5.00
10/24/2004,19:59,999.00,999.25,999.00,999.25,1,1,2.00
10/24/2004,20:01,999.25,999.50,999.25,999.25,10,1,11.00
10/24/2004,20:02,999.25,999.25,999.25,999.25,0,8,8.00
10/24/2004,20:03,999.25,999.25,999.25,999.25,0,3,3.00
10/24/2004,20:05,999.50,999.50,999.25,999.25,2,1,3.00
10/24/2004,20:06,999.50,999.50,999.50,999.50,13,0,13.00
10/24/2004,20:07,999.50,999.50,999.50,999.50,25,0,25.00
10/24/2004,20:08,999.50,999.50,999.25,999.25,4,1,5.00
10/24/2004,20:09,999.25,999.25,999.25,999.25,0,12,12.00
10/24/2004,20:10,999.25,999.25,999.00,999.00,0,27,27.00
10/24/2004,20:11,999.00,999.00,999.00,999.00,0,23,23.00
10/24/2004,20:12,999.00,999.00,998.75,998.75,0,9,9.00
10/24/2004,20:13,998.75,998.75,998.50,998.50,0,116,116.00
10/24/2004,20:14,998.50,998.50,998.00,998.00,17,102,119.00
10/24/2004,20:15,998.25,998.75,998.00,998.50,136,69,205.00
10/24/2004,20:16,998.50,998.50,998.50,998.50,0,30,30.00
10/24/2004,20:17,998.75,998.75,998.25,998.50,85,58,143.00
10/24/2004,20:18,998.50,998.50,998.50,998.50,88,0,88.00
10/24/2004,20:19,998.50,998.75,998.25,998.75,82,3,85.00
10/24/2004,20:20,998.50,998.75,998.25,998.25,5,66,71.00
10/24/2004,20:21,998.25,998.50,998.25,998.50,17,26,43.00
10/24/2004,20:22,998.50,998.50,998.50,998.50,54,0,54.00
10/24/2004,20:23,998.50,998.75,998.50,998.75,36,0,36.00
10/24/2004,20:24,998.75,998.75,998.50,998.50,27,1,28.00
10/24/2004,20:25,999.00,999.00,999.00,999.00,6,0,6.00
10/24/2004,20:26,999.00,999.00,999.00,999.00,3,0,3.00
10/24/2004,20:27,998.75,999.00,998.75,999.00,1,5,6.00
10/24/2004,20:28,999.00,999.00,998.75,998.75,2,27,29.00
10/24/2004,20:29,998.50,998.50,998.25,998.50,5,15,20.00
10/24/2004,20:30,998.50,998.75,998.50,998.75,21,0,21.00
10/24/2004,20:32,998.50,998.50,998.50,998.50,0,43,43.00
10/24/2004,20:33,998.50,998.50,998.50,998.50,0,7,7.00
10/24/2004,20:34,998.50,998.50,998.50,998.50,0,5,5.00
10/24/2004,20:35,998.75,998.75,998.75,998.75,1,0,1.00
10/24/2004,20:36,998.75,998.75,998.75,998.75,10,0,10.00
10/24/2004,20:37,998.50,998.75,998.50,998.75,3,11,14.00
10/24/2004,20:39,998.50,998.50,998.50,998.50,0,4,4.00
10/24/2004,20:40,998.50,998.50,998.50,998.50,0,12,12.00
10/24/2004,20:41,998.50,998.50,998.50,998.50,0,11,11.00
10/24/2004,20:42,998.50,998.50,998.50,998.50,0,15,15.00
10/24/2004,20:45,998.75,998.75,998.75,998.75,5,0,5.00
10/24/2004,20:46,998.75,998.75,998.50,998.75,41,39,80.00
10/24/2004,20:48,998.75,998.75,998.75,998.75,14,0,14.00
10/24/2004,20:49,998.50,998.75,998.50,998.75,1,2,3.00
10/24/2004,20:50,998.75,998.75,998.75,998.75,1,0,1.00
10/24/2004,20:51,998.50,998.50,998.50,998.50,0,32,32.00
10/24/2004,20:52,998.50,998.50,998.50,998.50,0,1,1.00
10/24/2004,20:54,998.50,998.75,998.50,998.50,1,28,29.00
10/24/2004,20:55,998.75,998.75,998.75,998.75,20,0,20.00
10/24/2004,20:56,998.50,998.75,998.50,998.75,7,29,36.00
10/24/2004,20:58,998.75,998.75,998.75,998.75,6,0,6.00
10/24/2004,20:59,998.75,998.75,998.25,998.25,1,45,46.00
10/24/2004,21:00,998.25,998.50,998.25,998.50,10,36,46.00
10/24/2004,21:01,998.50,998.50,998.25,998.25,20,5,25.00
10/24/2004,21:02,998.25,998.25,998.25,998.25,0,1,1.00
10/24/2004,21:04,998.25,998.25,998.00,998.25,1,19,20.00
10/24/2004,21:05,998.25,998.25,998.25,998.25,10,0,10.00
10/24/2004,21:06,998.25,998.25,998.25,998.25,15,0,15.00
10/24/2004,21:07,998.25,998.25,998.00,998.00,6,9,15.00
10/24/2004,21:08,998.00,998.00,998.00,998.00,0,21,21.00
10/24/2004,21:09,998.25,998.25,998.25,998.25,3,0,3.00
10/24/2004,21:10,998.25,998.25,998.00,998.25,15,30,45.00
10/24/2004,21:11,998.25,998.25,998.00,998.00,1,30,31.00
10/24/2004,21:13,998.25,998.25,998.25,998.25,18,0,18.00
10/24/2004,21:14,998.25,998.25,998.25,998.25,9,0,9.00
10/24/2004,21:15,998.50,998.50,998.50,998.50,53,0,53.00
10/24/2004,21:16,998.25,998.25,998.25,998.25,0,69,69.00
10/24/2004,21:17,998.25,998.25,998.25,998.25,0,26,26.00
10/24/2004,21:20,998.00,998.00,998.00,998.00,0,17,17.00
10/24/2004,21:23,998.25,998.25,998.25,998.25,5,0,5.00
10/24/2004,21:24,998.25,998.25,998.25,998.25,30,0,30.00
10/24/2004,21:25,998.25,998.25,998.25,998.25,2,0,2.00
10/24/2004,21:30,998.25,998.25,998.25,998.25,5,0,5.00
10/24/2004,21:31,998.50,998.50,998.50,998.50,2,0,2.00
10/24/2004,21:32,998.50,998.50,998.50,998.50,2,0,2.00
10/24/2004,21:33,998.25,998.50,998.25,998.50,1,2,3.00
10/24/2004,21:35,998.25,998.25,998.25,998.25,0,55,55.00
10/24/2004,21:36,998.25,998.25,998.25,998.25,0,9,9.00
10/24/2004,21:37,998.50,998.50,998.50,998.50,1,0,1.00
10/24/2004,21:38,998.25,998.25,998.25,998.25,0,11,11.00
10/24/2004,21:39,998.25,998.25,998.00,998.00,0,4,4.00
10/24/2004,21:41,998.25,998.25,998.25,998.25,8,0,8.00
10/24/2004,21:44,998.50,998.50,998.50,998.50,1,0,1.00
10/24/2004,21:46,998.25,998.25,998.25,998.25,0,1,1.00
10/24/2004,21:47,998.25,998.25,998.25,998.25,0,27,27.00
10/24/2004,21:48,998.25,998.25,998.25,998.25,0,6,6.00
10/24/2004,21:49,998.25,998.25,998.25,998.25,0,2,2.00
10/24/2004,21:50,998.25,998.25,998.25,998.25,0,1,1.00
10/24/2004,21:52,998.25,998.25,998.25,998.25,0,1,1.00
10/24/2004,21:53,998.25,998.25,998.25,998.25,0,11,11.00
10/24/2004,21:54,998.25,998.25,998.25,998.25,0,20,20.00
10/24/2004,21:55,998.25,998.25,998.00,998.25,3,16,19.00
10/24/2004,21:56,998.25,998.25,998.25,998.25,2,0,2.00
10/24/2004,22:01,998.25,998.25,998.25,998.25,3,0,3.00
10/24/2004,22:02,998.25,998.50,998.25,998.50,12,0,12.00
10/24/2004,22:03,998.25,998.50,998.25,998.50,1,10,11.00
10/24/2004,22:05,998.25,998.25,998.25,998.25,0,3,3.00
10/24/2004,22:07,998.50,998.50,998.50,998.50,5,0,5.00
10/24/2004,22:08,998.50,998.50,998.25,998.50,10,1,11.00
10/24/2004,22:11,998.50,998.50,998.50,998.50,2,0,2.00
10/24/2004,22:12,998.50,998.50,998.50,998.50,2,0,2.00
10/24/2004,22:14,998.25,998.25,998.25,998.25,0,5,5.00
10/24/2004,22:18,998.25,998.25,998.25,998.25,0,10,10.00
10/24/2004,22:19,998.25,998.25,998.25,998.25,0,1,1.00
10/24/2004,22:23,998.25,998.50,998.25,998.50,1,1,2.00
10/24/2004,22:24,998.50,998.50,998.50,998.50,2,0,2.00
10/24/2004,22:25,998.50,998.50,998.50,998.50,1,0,1.00
10/24/2004,22:26,998.25,998.25,998.25,998.25,0,1,1.00
10/24/2004,22:27,998.25,998.50,998.25,998.50,111,1,112.00
10/24/2004,22:28,998.50,998.50,998.50,998.50,3,0,3.00
10/24/2004,22:29,998.50,998.50,998.50,998.50,18,0,18.00
10/24/2004,22:30,998.50,998.50,998.50,998.50,9,0,9.00
10/24/2004,22:31,998.50,998.50,998.50,998.50,3,0,3.00
10/24/2004,22:33,998.50,998.50,998.50,998.50,8,0,8.00
10/24/2004,22:35,998.75,999.00,998.75,998.75,59,55,114.00
10/24/2004,22:38,999.00,999.00,999.00,999.00,1,0,1.00
10/24/2004,22:39,999.00,999.00,999.00,999.00,1,0,1.00
10/24/2004,22:40,999.00,999.00,999.00,999.00,24,0,24.00
10/24/2004,22:41,999.00,999.00,999.00,999.00,3,0,3.00
10/24/2004,22:42,999.25,999.25,999.00,999.00,8,3,11.00
10/24/2004,22:43,999.00,999.00,999.00,999.00,0,2,2.00
10/24/2004,22:44,999.00,999.25,999.00,999.25,10,2,12.00
10/24/2004,22:47,999.00,999.00,999.00,999.00,0,3,3.00
10/24/2004,22:48,999.25,999.25,999.25,999.25,1,0,1.00
10/24/2004,22:50,999.00,999.00,999.00,999.00,0,2,2.00
10/24/2004,22:53,999.25,999.25,999.00,999.00,3,2,5.00
10/24/2004,22:54,999.00,999.00,999.00,999.00,0,1,1.00
10/24/2004,22:57,999.00,999.00,999.00,999.00,0,2,2.00
10/24/2004,22:58,999.00,999.00,999.00,999.00,0,1,1.00
10/24/2004,23:00,999.00,999.00,999.00,999.00,0,15,15.00
10/24/2004,23:01,999.00,999.00,999.00,999.00,0,8,8.00
10/24/2004,23:06,998.75,999.00,998.75,999.00,8,2,10.00
10/24/2004,23:07,999.00,999.00,999.00,999.00,4,0,4.00
10/24/2004,23:08,999.25,999.25,999.25,999.25,1,0,1.00
10/24/2004,23:09,999.00,999.00,999.00,999.00,0,1,1.00
10/24/2004,23:10,999.00,999.00,999.00,999.00,0,12,12.00
10/24/2004,23:11,999.00,999.00,998.75,998.75,0,11,11.00
10/24/2004,23:13,999.00,999.00,999.00,999.00,9,0,9.00
10/24/2004,23:16,999.00,999.00,999.00,999.00,11,0,11.00
10/24/2004,23:17,999.00,999.00,999.00,999.00,1,0,1.00
10/24/2004,23:19,999.00,999.00,998.75,998.75,10,1,11.00
10/24/2004,23:20,999.00,999.00,999.00,999.00,16,0,16.00
10/24/2004,23:21,999.00,999.00,999.00,999.00,1,0,1.00
10/24/2004,23:23,999.00,999.00,999.00,999.00,14,0,14.00
10/24/2004,23:24,999.00,999.00,999.00,999.00,1,0,1.00
10/24/2004,23:30,999.00,999.00,999.00,999.00,16,0,16.00
10/24/2004,23:31,999.25,999.25,999.25,999.25,51,0,51.00
10/24/2004,23:32,999.25,999.50,999.25,999.50,39,0,39.00
10/24/2004,23:35,999.50,999.50,999.50,999.50,11,0,11.00
10/24/2004,23:43,999.25,999.25,999.25,999.25,0,2,2.00
10/24/2004,23:45,999.25,999.25,999.25,999.25,0,1,1.00
10/24/2004,23:46,999.50,999.50,999.50,999.50,1,0,1.00
10/24/2004,23:48,999.50,999.50,999.50,999.50,3,0,3.00
10/24/2004,23:51,999.25,999.25,999.25,999.25,0,1,1.00
10/24/2004,23:53,999.25,999.50,999.25,999.50,1,1,2.00
10/24/2004,23:54,999.25,999.25,999.25,999.25,0,1,1.00
10/24/2004,23:55,999.25,999.25,999.25,999.25,0,4,4.00
10/24/2004,23:56,999.25,999.25,999.25,999.25,0,5,5.00
10/24/2004,23:58,999.25,999.50,999.25,999.25,1,14,15.00
10/24/2004,23:59,999.25,999.25,999.25,999.25,0,8,8.00
10/25/2004,00:00,999.00,999.25,999.00,999.25,7,2,9.00
10/25/2004,00:01,999.25,999.25,999.25,999.25,1,0,1.00
10/25/2004,00:03,999.50,999.50,999.50,999.50,2,0,2.00
10/25/2004,00:06,999.25,999.25,999.25,999.25,0,10,10.00
10/25/2004,00:07,999.25,999.25,999.25,999.25,0,11,11.00
10/25/2004,00:08,999.00,999.00,999.00,999.00,0,1,1.00
10/25/2004,00:09,999.00,999.00,999.00,999.00,0,1,1.00
10/25/2004,00:10,999.25,999.25,999.25,999.25,1,0,1.00
10/25/2004,00:13,999.00,999.00,999.00,999.00,0,1,1.00
10/25/2004,00:14,999.25,999.25,999.25,999.25,1,0,1.00
10/25/2004,00:15,999.25,999.25,999.25,999.25,6,0,6.00
10/25/2004,00:17,999.25,999.25,999.25,999.25,2,0,2.00
10/25/2004,00:19,999.50,999.50,999.50,999.50,2,0,2.00
10/25/2004,00:20,999.50,999.50,999.50,999.50,2,0,2.00
10/25/2004,00:21,999.50,999.50,999.25,999.25,1,13,14.00
10/25/2004,00:22,999.25,999.25,999.25,999.25,0,7,7.00
10/25/2004,00:24,999.25,999.25,999.25,999.25,0,1,1.00
10/25/2004,00:25,999.25,999.25,999.25,999.25,0,4,4.00
10/25/2004,00:29,999.25,999.25,999.25,999.25,0,6,6.00
10/25/2004,00:30,999.25,999.25,999.25,999.25,0,10,10.00
10/25/2004,00:31,999.00,999.00,999.00,999.00,0,1,1.00
10/25/2004,00:32,999.25,999.25,999.25,999.25,10,0,10.00
10/25/2004,00:35,999.25,999.25,999.25,999.25,1,0,1.00
10/25/2004,00:36,999.25,999.25,999.25,999.25,2,0,2.00
10/25/2004,00:40,999.00,999.00,999.00,999.00,0,1,1.00
10/25/2004,00:41,999.00,999.00,999.00,999.00,0,21,21.00
10/25/2004,00:42,999.00,999.00,998.75,998.75,0,31,31.00
10/25/2004,00:45,999.00,999.00,999.00,999.00,6,0,6.00
10/25/2004,00:46,999.00,999.00,999.00,999.00,11,0,11.00
10/25/2004,00:48,999.00,999.00,998.75,998.75,2,5,7.00
10/25/2004,00:50,998.75,998.75,998.75,998.75,0,11,11.00
10/25/2004,00:52,998.75,998.75,998.50,998.75,4,30,34.00
10/25/2004,00:53,999.00,999.00,999.00,999.00,13,0,13.00
10/25/2004,00:54,999.00,999.00,999.00,999.00,2,0,2.00
10/25/2004,00:56,999.00,999.00,999.00,999.00,5,0,5.00
10/25/2004,00:57,999.00,999.00,998.75,998.75,1,1,2.00
10/25/2004,00:58,999.00,999.00,999.00,999.00,7,0,7.00
10/25/2004,00:59,999.00,999.00,997.75,999.00,61,226,287.00
10/25/2004,01:00,999.00,999.25,999.00,999.25,4,0,4.00
10/25/2004,01:01,999.25,999.25,999.25,999.25,14,0,14.00
10/25/2004,01:02,999.00,999.00,999.00,999.00,0,19,19.00
10/25/2004,01:03,999.00,999.25,999.00,999.25,28,12,40.00
10/25/2004,01:04,999.25,999.25,999.25,999.25,17,0,17.00
10/25/2004,01:05,999.25,999.25,999.25,999.25,1,0,1.00
10/25/2004,01:06,999.25,999.25,999.25,999.25,1,0,1.00
10/25/2004,01:07,999.25,999.25,999.25,999.25,28,0,28.00
10/25/2004,01:08,999.25,999.25,999.25,999.25,1,0,1.00
10/25/2004,01:10,999.25,999.25,999.25,999.25,20,0,20.00
10/25/2004,01:11,999.25,999.25,999.25,999.25,12,0,12.00
10/25/2004,01:13,999.25,999.25,999.25,999.25,8,0,8.00
10/25/2004,01:14,999.25,999.25,999.25,999.25,12,0,12.00
10/25/2004,01:15,999.25,999.25,999.00,999.00,30,25,55.00
10/25/2004,01:17,999.25,999.25,999.25,999.25,1,0,1.00
10/25/2004,01:18,999.25,999.25,999.00,999.00,2,2,4.00
10/25/2004,01:19,999.00,999.25,999.00,999.25,28,1,29.00
10/25/2004,01:21,999.25,999.50,999.25,999.50,14,0,14.00
10/25/2004,01:22,999.25,999.25,999.25,999.25,0,1,1.00
10/25/2004,01:27,999.25,999.25,999.25,999.25,0,35,35.00
10/25/2004,01:28,999.25,999.25,999.25,999.25,0,25,25.00
10/25/2004,01:29,999.25,999.25,999.25,999.25,0,28,28.00
10/25/2004,01:30,999.25,999.25,999.25,999.25,0,45,45.00
10/25/2004,01:32,999.25,999.25,999.25,999.25,0,2,2.00
10/25/2004,01:34,999.25,999.50,999.25,999.25,12,52,64.00
10/25/2004,01:35,999.50,999.50,999.50,999.50,1,0,1.00
10/25/2004,01:36,999.25,999.25,999.25,999.25,0,1,1.00
10/25/2004,01:37,999.50,999.50,999.50,999.50,1,0,1.00
10/25/2004,01:39,999.25,999.25,999.25,999.25,0,10,10.00
10/25/2004,01:40,999.50,999.50,999.25,999.25,10,25,35.00
10/25/2004,01:41,999.25,999.25,999.25,999.25,0,31,31.00
10/25/2004,01:43,999.25,999.25,999.25,999.25,0,26,26.00
10/25/2004,01:44,999.00,999.00,999.00,999.00,0,65,65.00
10/25/2004,01:45,999.00,999.00,999.00,999.00,0,14,14.00
10/25/2004,01:46,999.00,999.25,999.00,999.25,1,2,3.00
10/25/2004,01:47,999.00,999.25,999.00,999.00,1,13,14.00
10/25/2004,01:48,999.00,999.00,999.00,999.00,0,46,46.00
10/25/2004,01:49,999.25,999.25,999.00,999.00,11,20,31.00
10/25/2004,01:50,999.00,999.25,999.00,999.25,1,1,2.00
10/25/2004,01:51,999.25,999.25,999.25,999.25,45,0,45.00
10/25/2004,01:53,999.00,999.00,999.00,999.00,0,3,3.00
10/25/2004,01:54,999.25,999.25,999.25,999.25,6,0,6.00
10/25/2004,01:55,999.00,999.00,999.00,999.00,0,28,28.00
10/25/2004,01:56,999.00,999.00,999.00,999.00,0,5,5.00
10/25/2004,01:57,999.00,999.00,999.00,999.00,0,21,21.00
10/25/2004,01:58,999.00,999.00,999.00,999.00,0,23,23.00
10/25/2004,01:59,999.00,999.00,999.00,999.00,0,52,52.00
10/25/2004,02:00,999.00,999.00,999.00,999.00,0,60,60.00
10/25/2004,02:01,998.75,999.00,998.50,998.50,20,179,199.00
10/25/2004,02:02,998.25,998.25,997.75,997.75,39,261,300.00
10/25/2004,02:03,997.75,997.75,997.25,997.50,107,280,387.00
10/25/2004,02:04,997.50,997.75,997.50,997.75,111,123,234.00
10/25/2004,02:05,997.75,998.00,997.75,998.00,109,11,120.00
10/25/2004,02:06,998.00,998.00,997.75,997.75,3,62,65.00
10/25/2004,02:07,997.75,997.75,997.50,997.50,0,161,161.00
10/25/2004,02:08,997.50,997.75,997.50,997.75,5,160,165.00
10/25/2004,02:09,997.50,998.00,997.50,997.50,91,217,308.00
10/25/2004,02:10,997.75,997.75,997.50,997.75,9,6,15.00
10/25/2004,02:11,997.50,997.75,997.50,997.50,5,106,111.00
10/25/2004,02:12,997.75,997.75,996.75,997.00,37,440,477.00
10/25/2004,02:13,997.25,997.25,997.00,997.25,60,100,160.00
10/25/2004,02:14,997.25,997.25,996.75,996.75,42,116,158.00
10/25/2004,02:15,997.00,997.00,996.25,996.50,19,318,337.00
10/25/2004,02:16,996.50,996.75,996.25,996.75,460,6,466.00
10/25/2004,02:17,996.75,997.25,996.75,997.00,203,36,239.00
10/25/2004,02:18,997.25,997.25,997.00,997.00,60,3,63.00
10/25/2004,02:19,997.00,997.00,996.75,996.75,0,77,77.00
10/25/2004,02:20,996.75,997.00,996.50,997.00,84,136,220.00
10/25/2004,02:21,997.00,997.25,997.00,997.25,15,23,38.00
10/25/2004,02:22,997.00,997.00,997.00,997.00,0,16,16.00
10/25/2004,02:23,997.00,997.25,997.00,997.25,3,12,15.00
10/25/2004,02:24,997.00,997.25,997.00,997.25,37,2,39.00
10/25/2004,02:25,997.25,997.50,997.25,997.25,4,3,7.00
10/25/2004,02:26,997.25,997.50,997.25,997.50,121,30,151.00
10/25/2004,02:27,997.50,997.50,997.25,997.25,25,33,58.00
10/25/2004,02:28,997.25,997.25,997.25,997.25,0,4,4.00
10/25/2004,02:29,997.25,997.50,997.25,997.50,14,2,16.00
10/25/2004,02:30,997.25,997.50,997.25,997.25,4,42,46.00
10/25/2004,02:31,997.25,997.50,997.25,997.50,33,20,53.00
10/25/2004,02:32,997.50,997.50,997.50,997.50,56,0,56.00
10/25/2004,02:33,997.50,997.50,997.50,997.50,1,0,1.00
10/25/2004,02:35,997.50,997.75,997.50,997.75,36,7,43.00
10/25/2004,02:36,997.75,998.00,997.75,997.75,106,8,114.00
10/25/2004,02:37,997.75,998.00,997.75,997.75,8,64,72.00
10/25/2004,02:38,997.50,997.50,997.25,997.50,27,98,125.00
10/25/2004,02:39,997.75,998.00,997.75,998.00,59,16,75.00
10/25/2004,02:40,997.75,997.75,997.75,997.75,0,6,6.00
10/25/2004,02:41,997.75,997.75,997.75,997.75,0,29,29.00
10/25/2004,02:42,997.75,997.75,997.75,997.75,0,6,6.00
10/25/2004,02:43,997.75,997.75,997.50,997.50,0,19,19.00
10/25/2004,02:44,997.50,997.50,997.25,997.25,0,169,169.00
10/25/2004,02:45,997.25,997.25,997.00,997.25,2,15,17.00
10/25/2004,02:46,997.25,997.25,997.25,997.25,54,0,54.00
10/25/2004,02:47,997.25,997.25,997.25,997.25,40,0,40.00
10/25/2004,02:48,997.25,997.25,997.00,997.25,17,10,27.00
10/25/2004,02:49,997.25,997.25,997.00,997.25,83,3,86.00
10/25/2004,02:50,997.00,997.25,997.00,997.25,18,1,19.00
10/25/2004,02:51,997.00,997.00,997.00,997.00,0,109,109.00
10/25/2004,02:52,997.00,997.00,996.75,997.00,3,13,16.00
10/25/2004,02:53,997.25,997.25,997.00,997.25,57,15,72.00
10/25/2004,02:54,997.25,997.25,997.25,997.25,28,0,28.00
10/25/2004,02:55,997.50,997.50,997.50,997.50,5,0,5.00
10/25/2004,02:56,997.50,997.75,997.50,997.50,114,13,127.00
10/25/2004,02:57,997.25,997.50,996.75,997.00,5,302,307.00
10/25/2004,02:58,997.00,997.00,996.75,996.75,5,58,63.00
10/25/2004,02:59,996.75,997.00,996.75,996.75,1,65,66.00
10/25/2004,03:00,996.50,996.75,996.50,996.50,6,197,203.00
10/25/2004,03:01,996.50,997.00,996.50,996.50,59,62,121.00
10/25/2004,03:02,997.00,997.25,996.75,997.25,58,8,66.00
10/25/2004,03:03,997.25,997.25,996.75,996.75,1,38,39.00
10/25/2004,03:04,997.00,997.00,996.75,996.75,15,1,16.00
10/25/2004,03:05,996.75,997.00,996.75,997.00,2,2,4.00
10/25/2004,03:06,996.75,996.75,996.50,996.50,0,22,22.00
10/25/2004,03:07,996.75,997.00,996.50,997.00,65,1,66.00
10/25/2004,03:08,997.00,997.00,997.00,997.00,3,0,3.00
10/25/2004,03:09,996.75,996.75,996.50,996.50,0,37,37.00
10/25/2004,03:10,996.50,996.50,996.50,996.50,0,2,2.00
10/25/2004,03:11,996.75,996.75,996.50,996.50,30,1,31.00
10/25/2004,03:12,996.50,996.75,996.50,996.75,7,103,110.00
10/25/2004,03:13,996.50,996.50,996.25,996.50,31,20,51.00
10/25/2004,03:14,996.50,996.75,996.50,996.75,66,0,66.00
10/25/2004,03:15,996.75,996.75,996.50,996.50,24,50,74.00
10/25/2004,03:16,996.25,996.25,995.75,996.00,56,267,323.00
10/25/2004,03:17,996.25,996.25,995.50,995.75,170,192,362.00
10/25/2004,03:18,995.50,996.25,995.50,995.75,191,248,439.00
10/25/2004,03:19,995.75,996.00,995.50,995.75,55,167,222.00
10/25/2004,03:20,995.75,995.75,995.50,995.75,114,58,172.00
10/25/2004,03:21,995.75,996.00,995.75,996.00,194,8,202.00
10/25/2004,03:22,996.25,996.25,996.25,996.25,7,0,7.00
10/25/2004,03:23,996.25,996.50,996.00,996.50,82,7,89.00
10/25/2004,03:25,996.50,996.75,996.25,996.50,189,36,225.00
10/25/2004,03:26,996.50,996.75,996.50,996.75,144,12,156.00
10/25/2004,03:27,996.75,996.75,996.25,996.25,39,177,216.00
10/25/2004,03:28,996.25,996.50,996.25,996.50,5,2,7.00
10/25/2004,03:29,996.50,996.75,996.50,996.75,179,0,179.00
10/25/2004,03:30,996.75,997.00,996.75,997.00,6,0,6.00
10/25/2004,03:31,997.00,997.25,997.00,997.25,398,0,398.00
10/25/2004,03:32,997.00,997.50,997.00,997.25,22,73,95.00
10/25/2004,03:33,997.25,997.50,997.25,997.25,4,25,29.00
10/25/2004,03:34,997.25,997.25,997.25,997.25,0,13,13.00
10/25/2004,03:35,997.50,997.75,997.50,997.75,260,0,260.00
10/25/2004,03:36,997.50,997.50,997.50,997.50,0,18,18.00
10/25/2004,03:37,997.50,997.75,997.50,997.75,99,13,112.00
10/25/2004,03:38,998.00,998.00,997.50,997.50,37,50,87.00
10/25/2004,03:39,997.50,997.50,997.50,997.50,0,20,20.00
10/25/2004,03:40,997.75,997.75,997.75,997.75,88,0,88.00
10/25/2004,03:41,997.75,997.75,997.50,997.50,1,43,44.00
10/25/2004,03:42,997.75,997.75,997.25,997.25,10,57,67.00
10/25/2004,03:43,997.25,997.50,997.00,997.00,7,205,212.00
10/25/2004,03:44,997.25,997.75,997.25,997.50,126,92,218.00
10/25/2004,03:45,997.25,997.50,997.25,997.50,89,3,92.00
10/25/2004,03:46,997.75,997.75,997.75,997.75,5,0,5.00
10/25/2004,03:48,997.75,997.75,997.75,997.75,13,0,13.00
10/25/2004,03:49,997.50,998.00,997.50,998.00,13,1,14.00
10/25/2004,03:50,997.75,997.75,997.75,997.75,0,3,3.00
10/25/2004,03:51,997.75,997.75,997.50,997.50,1,63,64.00
10/25/2004,03:52,997.50,997.75,997.50,997.75,1,1,2.00
10/25/2004,03:53,997.75,997.75,997.50,997.50,10,68,78.00
10/25/2004,03:54,997.50,997.50,997.50,997.50,0,8,8.00
10/25/2004,03:55,997.50,997.50,997.50,997.50,0,3,3.00
10/25/2004,03:56,997.50,997.50,997.50,997.50,0,20,20.00
10/25/2004,03:57,997.50,997.50,997.25,997.25,0,26,26.00
10/25/2004,03:59,997.25,997.50,997.25,997.25,2,82,84.00
10/25/2004,04:00,997.50,997.50,997.50,997.50,10,0,10.00
10/25/2004,04:02,997.25,997.25,997.25,997.25,0,29,29.00
10/25/2004,04:03,997.00,997.00,997.00,997.00,0,47,47.00
10/25/2004,04:04,996.75,997.25,996.75,997.00,7,46,53.00
10/25/2004,04:05,996.75,996.75,996.50,996.50,0,50,50.00
10/25/2004,04:06,996.50,996.75,996.50,996.75,7,229,236.00
10/25/2004,04:08,996.50,996.50,996.50,996.50,0,36,36.00
10/25/2004,04:09,996.50,996.75,996.50,996.75,7,27,34.00
10/25/2004,04:10,996.50,996.75,996.50,996.50,1,27,28.00
10/25/2004,04:11,996.50,996.50,996.50,996.50,0,8,8.00
10/25/2004,04:12,996.50,996.50,996.50,996.50,0,26,26.00
10/25/2004,04:13,996.50,996.50,996.50,996.50,0,18,18.00
10/25/2004,04:14,996.25,996.50,996.25,996.50,5,2,7.00
10/25/2004,04:15,996.50,996.50,996.50,996.50,99,0,99.00
10/25/2004,04:16,996.50,996.75,996.50,996.75,10,0,10.00
10/25/2004,04:17,996.50,996.50,996.50,996.50,0,19,19.00
10/25/2004,04:18,996.25,996.50,996.25,996.50,5,1,6.00
10/25/2004,04:19,996.75,996.75,996.50,996.50,1,49,50.00
10/25/2004,04:20,996.50,996.50,996.50,996.50,0,10,10.00
10/25/2004,04:21,996.50,996.50,996.50,996.50,0,27,27.00
10/25/2004,04:22,996.50,996.50,996.50,996.50,0,18,18.00
10/25/2004,04:23,996.50,996.50,996.50,996.50,0,1,1.00
10/25/2004,04:25,996.50,996.50,996.50,996.50,0,2,2.00
10/25/2004,04:26,996.50,996.50,996.50,996.50,0,56,56.00
10/25/2004,04:27,996.25,996.50,996.25,996.50,4,16,20.00
10/25/2004,04:28,996.50,996.50,996.50,996.50,22,0,22.00
10/25/2004,04:29,996.50,996.75,996.50,996.75,7,0,7.00
10/25/2004,04:31,996.50,996.50,996.50,996.50,0,33,33.00
10/25/2004,04:32,996.50,996.50,996.50,996.50,0,4,4.00
10/25/2004,04:33,996.50,996.50,996.25,996.25,0,112,112.00
10/25/2004,04:34,996.25,996.25,996.25,996.25,0,9,9.00
10/25/2004,04:35,996.25,996.25,996.25,996.25,0,103,103.00
10/25/2004,04:36,996.25,996.50,996.25,996.50,17,5,22.00
10/25/2004,04:37,996.50,996.50,996.50,996.50,9,0,9.00
10/25/2004,04:38,996.50,996.50,996.50,996.50,4,0,4.00
10/25/2004,04:39,996.75,996.75,996.75,996.75,31,0,31.00
10/25/2004,04:40,996.75,997.25,996.75,997.25,252,24,276.00
10/25/2004,04:41,997.25,997.25,997.25,997.25,8,0,8.00
10/25/2004,04:42,997.25,997.25,997.25,997.25,1,0,1.00
10/25/2004,04:43,997.00,997.00,996.75,997.00,13,102,115.00
10/25/2004,04:44,996.75,996.75,996.75,996.75,0,5,5.00
10/25/2004,04:45,996.75,996.75,996.75,996.75,0,24,24.00
10/25/2004,04:46,996.75,996.75,996.75,996.75,0,2,2.00
10/25/2004,04:47,997.00,997.00,997.00,997.00,32,0,32.00
10/25/2004,04:48,997.25,997.25,997.25,997.25,34,0,34.00
10/25/2004,04:49,997.25,997.25,997.00,997.25,12,2,14.00
10/25/2004,04:50,997.25,997.50,997.25,997.50,25,0,25.00
10/25/2004,04:51,997.25,997.25,997.00,997.25,44,29,73.00
10/25/2004,04:52,997.25,997.25,997.25,997.25,54,0,54.00
10/25/2004,04:53,997.25,997.50,997.25,997.50,192,0,192.00
10/25/2004,04:54,997.50,997.50,997.25,997.25,18,9,27.00
10/25/2004,04:55,997.25,997.25,997.00,997.00,0,23,23.00
10/25/2004,04:56,997.25,997.25,997.25,997.25,18,0,18.00
10/25/2004,04:57,997.50,997.50,997.25,997.25,2,10,12.00
10/25/2004,04:58,997.00,997.00,997.00,997.00,0,78,78.00
10/25/2004,04:59,997.00,997.25,997.00,997.00,13,106,119.00
10/25/2004,05:00,997.00,997.25,997.00,997.25,1,5,6.00
10/25/2004,05:01,997.00,997.00,997.00,997.00,0,29,29.00
10/25/2004,05:02,997.00,997.25,997.00,997.00,7,35,42.00
10/25/2004,05:03,997.00,997.00,997.00,997.00,0,6,6.00
10/25/2004,05:04,996.75,997.00,996.75,997.00,1,37,38.00
10/25/2004,05:05,997.00,997.00,997.00,997.00,5,0,5.00
10/25/2004,05:06,997.00,997.00,997.00,997.00,8,0,8.00
10/25/2004,05:07,997.25,997.25,997.25,997.25,2,0,2.00
10/25/2004,05:08,997.25,997.25,997.25,997.25,32,0,32.00
10/25/2004,05:09,997.00,997.00,997.00,997.00,0,80,80.00
10/25/2004,05:10,996.75,996.75,996.75,996.75,0,10,10.00
10/25/2004,05:12,997.00,997.00,997.00,997.00,4,0,4.00
10/25/2004,05:13,997.00,997.00,997.00,997.00,70,0,70.00
10/25/2004,05:14,997.00,997.00,997.00,997.00,35,0,35.00
10/25/2004,05:15,997.25,997.25,997.25,997.25,1,0,1.00
10/25/2004,05:16,997.25,997.25,997.00,997.00,1,1,2.00
10/25/2004,05:17,997.25,997.50,997.25,997.50,25,0,25.00
10/25/2004,05:18,997.50,997.50,997.50,997.50,41,0,41.00
10/25/2004,05:20,997.50,997.50,997.50,997.50,15,0,15.00
10/25/2004,05:21,997.50,997.75,997.50,997.50,15,19,34.00
10/25/2004,05:23,997.50,997.50,997.25,997.25,0,8,8.00
10/25/2004,05:24,997.25,997.50,997.25,997.50,1,200,201.00
10/25/2004,05:27,997.50,997.50,997.50,997.50,5,0,5.00
10/25/2004,05:28,997.50,997.50,997.25,997.25,1,5,6.00
10/25/2004,05:30,997.50,997.75,997.50,997.75,57,0,57.00
10/25/2004,05:31,997.75,997.75,997.75,997.75,4,0,4.00
10/25/2004,05:32,997.75,997.75,997.50,997.75,136,1,137.00
10/25/2004,05:33,997.75,997.75,997.75,997.75,35,0,35.00
10/25/2004,05:34,997.50,997.50,997.50,997.50,0,79,79.00
10/25/2004,05:35,997.50,997.50,997.50,997.50,0,5,5.00
10/25/2004,05:36,997.50,997.50,997.25,997.25,0,7,7.00
10/25/2004,05:37,997.25,997.25,997.25,997.25,0,104,104.00
10/25/2004,05:38,997.25,997.25,997.25,997.25,0,1,1.00
10/25/2004,05:39,997.25,997.50,997.25,997.50,56,13,69.00
10/25/2004,05:40,997.50,997.50,997.50,997.50,130,0,130.00
10/25/2004,05:41,997.50,997.75,997.50,997.75,81,6,87.00
10/25/2004,05:42,997.75,998.00,997.50,997.50,60,13,73.00
10/25/2004,05:44,997.50,997.50,997.25,997.25,0,36,36.00
10/25/2004,05:45,997.50,997.50,997.50,997.50,65,0,65.00
10/25/2004,05:47,997.50,997.50,997.50,997.50,4,0,4.00
10/25/2004,05:49,997.50,997.50,997.50,997.50,65,0,65.00
10/25/2004,05:50,997.25,997.50,997.00,997.25,30,54,84.00
10/25/2004,05:52,997.50,997.75,997.50,997.50,77,7,84.00
10/25/2004,05:53,997.50,997.75,997.50,997.75,41,1,42.00
10/25/2004,05:54,997.75,997.75,997.25,997.75,9,28,37.00
10/25/2004,05:55,997.75,997.75,997.75,997.75,18,0,18.00
10/25/2004,05:56,997.50,997.75,997.50,997.75,101,38,139.00
10/25/2004,05:57,997.50,997.50,997.50,997.50,0,15,15.00
10/25/2004,05:58,997.25,997.25,997.25,997.25,0,5,5.00
10/25/2004,05:59,997.25,997.25,997.25,997.25,0,24,24.00
10/25/2004,06:00,997.50,997.50,997.50,997.50,6,0,6.00
10/25/2004,06:01,997.50,997.50,997.50,997.50,2,0,2.00
10/25/2004,06:02,997.50,997.75,997.50,997.75,59,0,59.00
10/25/2004,06:03,998.00,998.00,997.50,997.50,1,17,18.00
10/25/2004,06:04,997.75,998.00,997.75,998.00,84,0,84.00
10/25/2004,06:05,998.25,998.25,998.00,998.25,21,1,22.00
10/25/2004,06:06,998.25,998.25,998.00,998.00,25,29,54.00
10/25/2004,06:07,998.25,998.25,998.00,998.25,13,57,70.00
10/25/2004,06:08,998.25,998.25,998.25,998.25,101,0,101.00
10/25/2004,06:10,998.25,998.25,998.00,998.00,56,13,69.00
10/25/2004,06:11,998.00,998.25,998.00,998.25,1,7,8.00
10/25/2004,06:12,998.25,998.25,998.00,998.00,1,68,69.00
10/25/2004,06:13,998.00,998.00,998.00,998.00,0,115,115.00
10/25/2004,06:14,998.00,998.00,998.00,998.00,0,26,26.00
10/25/2004,06:15,998.25,998.25,998.25,998.25,159,0,159.00
10/25/2004,06:16,998.25,998.25,998.25,998.25,8,0,8.00
10/25/2004,06:17,998.00,998.00,998.00,998.00,0,117,117.00
10/25/2004,06:18,998.00,998.00,998.00,998.00,0,36,36.00
10/25/2004,06:19,998.00,998.25,998.00,998.00,3,12,15.00
10/25/2004,06:20,998.00,998.00,998.00,998.00,0,1,1.00
10/25/2004,06:22,998.25,998.25,998.00,998.00,1,1,2.00
10/25/2004,06:23,998.25,998.50,998.25,998.50,112,0,112.00
10/25/2004,06:24,998.25,998.75,998.25,998.50,203,3,206.00
10/25/2004,06:25,998.75,998.75,998.25,998.25,2,119,121.00
10/25/2004,06:26,998.25,998.25,997.75,998.00,6,99,105.00
10/25/2004,06:27,997.75,997.75,997.75,997.75,0,42,42.00
10/25/2004,06:28,997.50,997.75,997.50,997.75,68,8,76.00
10/25/2004,06:29,997.75,997.75,997.50,997.75,10,2,12.00
10/25/2004,06:32,997.50,997.75,997.50,997.75,16,1,17.00
10/25/2004,06:33,998.00,998.00,998.00,998.00,34,0,34.00
10/25/2004,06:34,998.00,998.25,997.75,998.00,47,6,53.00
10/25/2004,06:35,998.00,998.00,998.00,998.00,0,1,1.00
10/25/2004,06:36,998.25,998.25,998.00,998.00,2,85,87.00
10/25/2004,06:37,998.25,998.25,998.25,998.25,47,0,47.00
10/25/2004,06:38,998.25,998.25,998.00,998.00,1,2,3.00
10/25/2004,06:39,998.00,998.00,998.00,998.00,0,20,20.00
10/25/2004,06:40,998.00,998.00,997.75,997.75,0,36,36.00
10/25/2004,06:41,997.75,997.75,997.50,997.75,21,2,23.00
10/25/2004,06:42,997.75,997.75,997.50,997.50,31,17,48.00
10/25/2004,06:43,997.75,998.00,997.75,997.75,105,2,107.00
10/25/2004,06:44,998.00,998.00,997.75,998.00,26,3,29.00
10/25/2004,06:45,998.00,998.25,998.00,998.00,296,5,301.00
10/25/2004,06:46,998.25,998.25,998.00,998.25,40,3,43.00
10/25/2004,06:47,998.00,998.25,998.00,998.25,5,4,9.00
10/25/2004,06:48,998.00,998.00,998.00,998.00,0,4,4.00
10/25/2004,06:49,998.00,998.25,998.00,998.00,5,40,45.00
10/25/2004,06:50,998.25,998.25,998.25,998.25,6,0,6.00
10/25/2004,06:51,998.25,998.50,998.25,998.50,118,0,118.00
10/25/2004,06:52,998.50,998.50,998.25,998.25,10,33,43.00
10/25/2004,06:53,998.50,998.75,998.50,998.75,216,0,216.00
10/25/2004,06:54,998.75,998.75,998.50,998.50,152,78,230.00
10/25/2004,06:55,998.75,998.75,998.50,998.50,5,118,123.00
10/25/2004,06:56,998.50,998.75,998.50,998.75,24,28,52.00
10/25/2004,06:57,998.75,999.00,998.75,998.75,133,28,161.00
10/25/2004,06:58,998.75,999.00,998.75,998.75,5,3,8.00
10/25/2004,06:59,998.75,999.00,998.75,999.00,116,1,117.00
10/25/2004,07:00,999.00,999.00,998.75,999.00,64,2,66.00
10/25/2004,07:01,999.00,999.25,999.00,999.25,160,0,160.00
10/25/2004,07:02,999.00,999.00,999.00,999.00,0,41,41.00
10/25/2004,07:03,999.00,999.25,999.00,999.00,2,15,17.00
10/25/2004,07:04,999.25,999.25,999.00,999.00,181,2,183.00
10/25/2004,07:05,999.25,999.25,999.25,999.25,12,0,12.00
10/25/2004,07:06,999.25,999.25,999.00,999.25,9,3,12.00
10/25/2004,07:07,999.00,999.00,999.00,999.00,0,5,5.00
10/25/2004,07:08,999.00,999.25,999.00,999.00,2,218,220.00
10/25/2004,07:09,999.00,999.00,999.00,999.00,0,53,53.00
10/25/2004,07:10,999.00,999.25,999.00,999.00,10,70,80.00
10/25/2004,07:11,999.00,999.00,998.75,999.00,2,52,54.00
10/25/2004,07:12,998.75,998.75,998.50,998.75,7,35,42.00
10/25/2004,07:13,998.75,999.00,998.50,998.50,76,129,205.00
10/25/2004,07:14,998.50,998.50,998.25,998.25,4,205,209.00
10/25/2004,07:15,998.25,998.25,998.00,998.25,62,113,175.00
10/25/2004,07:16,998.25,998.25,998.25,998.25,85,0,85.00
10/25/2004,07:17,998.25,998.25,998.25,998.25,21,0,21.00
10/25/2004,07:18,998.25,998.50,998.25,998.50,53,0,53.00
10/25/2004,07:19,998.50,998.50,998.50,998.50,43,0,43.00
10/25/2004,07:20,998.50,998.75,998.50,998.50,34,85,119.00
10/25/2004,07:21,998.50,998.75,998.50,998.50,1,103,104.00
10/25/2004,07:22,998.50,998.50,998.50,998.50,0,26,26.00
10/25/2004,07:23,998.50,998.50,998.50,998.50,0,36,36.00
10/25/2004,07:24,998.50,998.50,998.25,998.25,7,171,178.00
10/25/2004,07:25,998.25,998.25,998.00,998.25,4,11,15.00
10/25/2004,07:26,998.25,998.50,998.25,998.50,138,0,138.00
10/25/2004,07:27,998.25,998.50,998.25,998.50,102,3,105.00
10/25/2004,07:28,998.50,998.75,998.50,998.75,10,0,10.00
10/25/2004,07:29,998.75,998.75,998.50,998.50,3,4,7.00
10/25/2004,07:30,998.50,998.75,998.50,998.75,1,6,7.00
10/25/2004,07:31,998.75,998.75,998.75,998.75,7,0,7.00
10/25/2004,07:32,998.75,999.00,998.50,998.75,192,12,204.00
10/25/2004,07:33,998.75,999.00,998.75,999.00,7,32,39.00
10/25/2004,07:34,999.00,999.00,998.75,999.00,410,8,418.00
10/25/2004,07:35,999.00,999.00,999.00,999.00,49,0,49.00
10/25/2004,07:36,999.00,999.00,998.75,999.00,9,1,10.00
10/25/2004,07:37,999.00,999.00,999.00,999.00,213,0,213.00
10/25/2004,07:38,998.75,999.25,998.75,999.25,45,5,50.00
10/25/2004,07:39,999.00,999.25,999.00,999.00,1,7,8.00
10/25/2004,07:40,999.00,999.00,999.00,999.00,0,175,175.00
10/25/2004,07:41,999.00,999.25,999.00,999.00,50,172,222.00
10/25/2004,07:42,999.25,999.25,999.25,999.25,103,0,103.00
10/25/2004,07:43,999.25,999.50,999.00,999.50,243,12,255.00
10/25/2004,07:44,999.25,999.50,999.00,999.50,253,102,355.00
10/25/2004,07:45,999.50,999.50,999.25,999.50,1303,9,1312.00
10/25/2004,07:46,999.75,1000.00,999.50,999.75,307,422,729.00
10/25/2004,07:47,1000.00,1000.00,999.75,1000.00,196,54,250.00
10/25/2004,07:48,1000.00,1000.25,999.75,1000.00,65,208,273.00
10/25/2004,07:49,1000.00,1000.00,999.75,999.75,0,41,41.00
10/25/2004,07:50,1000.00,1000.00,1000.00,1000.00,2,0,2.00
10/25/2004,07:51,1000.00,1000.25,999.75,999.75,195,244,439.00
10/25/2004,07:52,1000.00,1000.00,1000.00,1000.00,34,0,34.00
10/25/2004,07:53,999.75,1000.00,999.75,1000.00,1,8,9.00
10/25/2004,07:54,1000.00,1000.00,999.75,999.75,227,21,248.00
10/25/2004,07:55,999.75,1000.00,999.75,1000.00,321,3,324.00
10/25/2004,07:56,1000.00,1000.25,1000.00,1000.00,25,23,48.00
10/25/2004,07:57,1000.00,1000.00,1000.00,1000.00,0,51,51.00
10/25/2004,07:58,1000.25,1000.25,1000.00,1000.00,12,10,22.00
10/25/2004,07:59,1000.00,1000.25,1000.00,1000.00,1,69,70.00
10/25/2004,08:00,1000.00,1000.00,1000.00,1000.00,0,208,208.00
10/25/2004,08:01,999.75,1000.00,999.75,1000.00,69,91,160.00
10/25/2004,08:02,1000.25,1000.50,1000.00,1000.25,583,7,590.00
10/25/2004,08:03,1000.25,1000.25,1000.25,1000.25,0,185,185.00
10/25/2004,08:04,1000.00,1000.25,1000.00,1000.25,272,10,282.00
10/25/2004,08:05,1000.25,1000.25,1000.00,1000.25,241,15,256.00
10/25/2004,08:06,1000.00,1000.25,1000.00,1000.25,139,1,140.00
10/25/2004,08:07,1000.25,1000.50,1000.25,1000.25,114,11,125.00
10/25/2004,08:08,1000.25,1000.50,1000.25,1000.25,1,49,50.00
10/25/2004,08:09,1000.25,1000.25,1000.25,1000.25,0,17,17.00
10/25/2004,08:10,1000.25,1000.50,1000.25,1000.50,2,51,53.00
10/25/2004,08:11,1000.50,1000.50,1000.25,1000.50,48,59,107.00
10/25/2004,08:12,1000.25,1000.25,1000.25,1000.25,0,15,15.00
10/25/2004,08:13,1000.25,1000.25,1000.00,1000.00,1,282,283.00
10/25/2004,08:14,1000.25,1000.25,1000.00,1000.00,4,43,47.00
10/25/2004,08:15,1000.25,1000.25,1000.00,1000.25,1188,7,1195.00
10/25/2004,08:16,1000.00,1000.25,1000.00,1000.00,73,332,405.00
10/25/2004,08:17,1000.25,1000.25,999.75,1000.00,17,112,129.00
10/25/2004,08:18,1000.00,1000.25,1000.00,1000.25,57,5,62.00
10/25/2004,08:19,1000.00,1000.50,1000.00,1000.25,198,210,408.00
10/25/2004,08:20,1000.25,1000.50,1000.25,1000.50,101,5,106.00
10/25/2004,08:21,1000.25,1000.50,1000.25,1000.25,2,9,11.00
10/25/2004,08:22,1000.25,1000.50,1000.25,1000.50,101,20,121.00
10/25/2004,08:23,1000.50,1000.75,1000.50,1000.50,770,8,778.00
10/25/2004,08:24,1000.50,1000.75,1000.50,1000.50,3,475,478.00
10/25/2004,08:25,1000.50,1000.75,1000.25,1000.50,183,8,191.00
10/25/2004,08:26,1000.50,1000.75,1000.50,1000.50,656,4,660.00
10/25/2004,08:27,1000.75,1001.00,1000.50,1000.50,576,401,977.00
10/25/2004,08:28,1000.75,1001.00,1000.50,1001.00,288,288,576.00
10/25/2004,08:29,1000.75,1001.00,1000.50,1000.75,518,273,791.00
10/25/2004,08:30,1000.75,1001.25,1000.50,1001.00,1413,187,1600.00
10/25/2004,08:31,1001.00,1001.25,1000.75,1000.75,1062,2757,3819.00
10/25/2004,08:32,1000.75,1001.25,1000.50,1001.00,1904,1435,3339.00
10/25/2004,08:33,1001.00,1001.25,1000.25,1000.50,1144,3754,4898.00
10/25/2004,08:34,1000.25,1000.50,1000.00,1000.00,495,1287,1782.00
10/25/2004,08:35,1000.25,1000.50,999.75,999.75,1334,1935,3269.00
10/25/2004,08:36,1000.00,1000.50,1000.00,1000.25,1100,668,1768.00
10/25/2004,08:37,1000.25,1000.25,999.75,999.75,514,1464,1978.00
10/25/2004,08:38,999.75,999.75,999.00,999.50,3820,4030,7850.00
10/25/2004,08:39,999.50,1000.00,999.25,999.25,1262,1883,3145.00
10/25/2004,08:40,999.50,999.75,999.00,999.75,1586,1136,2722.00
10/25/2004,08:41,999.75,1000.00,999.25,999.75,2236,1279,3515.00
10/25/2004,08:42,1000.00,1001.25,999.75,1001.00,3646,1057,4703.00
10/25/2004,08:43,1000.75,1001.25,1000.00,1000.00,1422,1975,3397.00
10/25/2004,08:44,1000.00,1000.75,1000.00,1000.50,1949,840,2789.00
10/25/2004,08:45,1000.50,1001.00,1000.25,1000.50,1845,1205,3050.00
10/25/2004,08:46,1000.25,1000.75,1000.25,1000.25,776,657,1433.00
10/25/2004,08:47,1000.50,1001.25,1000.50,1001.00,1265,1152,2417.00
10/25/2004,08:48,1001.25,1001.25,1000.75,1001.25,405,911,1316.00
10/25/2004,08:49,1001.25,1001.50,1000.25,1000.25,680,2594,3274.00
10/25/2004,08:50,1000.25,1000.50,999.50,999.75,756,2932,3688.00
10/25/2004,08:51,999.75,1000.00,999.50,1000.00,764,398,1162.00
10/25/2004,08:52,1000.00,1000.00,999.00,999.25,1237,2495,3732.00
10/25/2004,08:53,999.25,999.50,998.50,998.50,1215,6075,7290.00
10/25/2004,08:54,998.50,999.00,998.25,998.50,2077,1403,3480.00
10/25/2004,08:55,998.50,998.75,998.00,998.50,548,1829,2377.00
10/25/2004,08:56,998.25,998.50,997.75,997.75,1302,3267,4569.00
10/25/2004,08:57,998.00,998.25,997.75,998.25,1357,431,1788.00
10/25/2004,08:58,998.00,999.00,998.00,999.00,2133,367,2500.00
10/25/2004,08:59,998.75,999.00,998.50,998.50,302,429,731.00
10/25/2004,09:00,998.75,998.75,997.75,998.00,837,2185,3022.00
10/25/2004,09:01,998.00,999.00,998.00,998.50,1834,803,2637.00
10/25/2004,09:02,998.50,999.50,998.25,999.00,1314,1893,3207.00
10/25/2004,09:03,999.00,999.00,997.75,997.75,1277,2346,3623.00
10/25/2004,09:04,997.75,998.25,997.25,997.25,1820,3848,5668.00
10/25/2004,09:05,997.50,998.25,997.00,998.25,1851,1778,3629.00
10/25/2004,09:06,998.25,998.75,997.75,997.75,1267,1021,2288.00
10/25/2004,09:07,997.75,998.00,997.00,997.50,865,2852,3717.00
10/25/2004,09:08,997.25,997.75,997.25,997.50,1280,741,2021.00
10/25/2004,09:09,997.50,998.00,997.50,998.00,1072,110,1182.00
10/25/2004,09:10,998.00,998.25,997.50,997.75,1473,1889,3362.00
10/25/2004,09:11,997.50,998.00,997.50,998.00,1151,484,1635.00
10/25/2004,09:12,997.75,999.25,997.75,999.00,2863,2246,5109.00
10/25/2004,09:13,998.75,999.25,998.75,999.25,1043,1342,2385.00
10/25/2004,09:14,999.25,1000.00,999.00,999.75,2990,1251,4241.00
10/25/2004,09:15,999.75,1000.00,999.50,999.75,1035,391,1426.00
10/25/2004,09:16,999.50,999.75,999.00,999.25,579,1367,1946.00
10/25/2004,09:17,999.25,1000.00,999.00,999.50,1773,412,2185.00
10/25/2004,09:18,999.75,1000.25,999.50,1000.25,2335,833,3168.00
10/25/2004,09:19,1000.00,1000.50,1000.00,1000.00,618,977,1595.00
10/25/2004,09:20,1000.25,1000.75,1000.00,1000.75,1859,375,2234.00
10/25/2004,09:21,1000.50,1001.25,1000.25,1000.75,3344,1587,4931.00
10/25/2004,09:22,1001.00,1001.00,1000.50,1000.50,1076,524,1600.00
10/25/2004,09:23,1000.50,1001.00,1000.25,1000.50,632,762,1394.00
10/25/2004,09:24,1000.50,1000.75,1000.00,1000.00,659,524,1183.00
10/25/2004,09:25,1000.25,1000.25,999.50,999.75,618,1911,2529.00
10/25/2004,09:26,999.75,1000.50,999.50,1000.50,1720,562,2282.00
10/25/2004,09:27,1000.50,1000.50,999.50,1000.25,1889,1468,3357.00
10/25/2004,09:28,1000.25,1001.00,1000.25,1001.00,2382,346,2728.00
10/25/2004,09:29,1000.75,1002.25,1000.75,1002.00,5053,1687,6740.00
10/25/2004,09:30,1001.75,1002.25,1001.75,1002.00,1480,850,2330.00
10/25/2004,09:31,1002.00,1002.00,1001.75,1001.75,642,697,1339.00
10/25/2004,09:32,1001.75,1001.75,1001.25,1001.25,590,1425,2015.00
10/25/2004,09:33,1001.50,1001.50,1001.00,1001.00,260,782,1042.00
10/25/2004,09:34,1001.00,1001.50,1000.50,1000.75,715,2669,3384.00
10/25/2004,09:35,1000.75,1001.00,1000.50,1000.75,617,1209,1826.00
10/25/2004,09:36,1000.75,1001.00,1000.00,1000.75,2064,1527,3591.00
10/25/2004,09:37,1000.75,1001.00,1000.75,1000.75,276,634,910.00
10/25/2004,09:38,1001.00,1001.75,1000.75,1001.50,3633,465,4098.00
10/25/2004,09:39,1001.50,1001.50,1001.25,1001.25,599,121,720.00
10/25/2004,09:40,1001.25,1001.50,1000.25,1000.50,191,2383,2574.00
10/25/2004,09:41,1000.50,1000.75,1000.25,1000.25,354,584,938.00
10/25/2004,09:42,1000.25,1000.50,999.25,999.75,1254,2615,3869.00
10/25/2004,09:43,999.75,999.75,999.50,999.50,665,1106,1771.00
10/25/2004,09:44,999.50,999.75,999.25,999.25,308,1598,1906.00
10/25/2004,09:45,999.25,999.75,999.00,999.25,914,2186,3100.00
10/25/2004,09:46,999.00,999.75,999.00,999.25,1165,549,1714.00
10/25/2004,09:47,999.25,999.50,999.00,999.50,107,360,467.00
10/25/2004,09:48,999.50,999.50,999.00,999.25,303,1167,1470.00
10/25/2004,09:49,999.50,999.75,999.00,999.75,471,779,1250.00
10/25/2004,09:50,999.50,1000.00,999.50,999.75,1235,290,1525.00
10/25/2004,09:51,999.75,1000.00,999.25,999.75,1514,1230,2744.00
10/25/2004,09:52,999.75,999.75,998.50,998.75,471,2376,2847.00
10/25/2004,09:53,999.00,1000.00,998.75,999.75,2572,437,3009.00
10/25/2004,09:54,1000.00,1000.50,999.75,1000.50,750,807,1557.00
10/25/2004,09:55,1000.50,1001.00,1000.25,1001.00,2819,1182,4001.00
10/25/2004,09:56,1001.00,1001.50,1000.75,1001.25,1068,829,1897.00
10/25/2004,09:57,1001.50,1001.75,1001.00,1001.25,2488,1987,4475.00
10/25/2004,09:58,1001.50,1001.75,1000.75,1001.25,1148,2087,3235.00
10/25/2004,09:59,1001.25,1001.50,1000.75,1000.75,85,584,669.00
10/25/2004,10:00,1000.75,1001.25,1000.75,1001.25,790,1368,2158.00
10/25/2004,10:01,1001.25,1001.50,1001.00,1001.25,1195,351,1546.00
10/25/2004,10:02,1001.00,1001.50,1000.50,1000.75,818,1280,2098.00
10/25/2004,10:03,1000.75,1001.00,1000.25,1000.25,24,915,939.00
10/25/2004,10:04,1000.25,1001.25,1000.25,1001.00,1165,361,1526.00
10/25/2004,10:05,1001.25,1001.25,1000.25,1000.25,50,1033,1083.00
10/25/2004,10:06,1000.25,1000.75,1000.25,1000.50,902,144,1046.00
10/25/2004,10:07,1000.25,1001.00,1000.25,1000.75,848,594,1442.00
10/25/2004,10:08,1000.75,1001.25,1000.50,1001.00,1093,239,1332.00
10/25/2004,10:09,1001.25,1001.25,1000.50,1000.75,376,1491,1867.00
10/25/2004,10:10,1000.50,1000.75,999.75,1000.00,522,1835,2357.00
10/25/2004,10:11,1000.00,1000.00,999.50,999.50,177,922,1099.00
10/25/2004,10:12,999.50,999.50,998.00,998.50,1996,5045,7041.00
10/25/2004,10:13,998.50,998.75,998.25,998.75,1192,1253,2445.00
10/25/2004,10:14,998.75,998.75,998.50,998.75,1934,578,2512.00
10/25/2004,10:15,998.75,998.75,998.25,998.50,1260,1555,2815.00
10/25/2004,10:16,998.50,999.00,998.50,998.75,951,1539,2490.00
10/25/2004,10:17,998.75,1000.00,998.50,1000.00,2674,846,3520.00
10/25/2004,10:18,1000.00,1000.75,1000.00,1000.50,1731,682,2413.00
10/25/2004,10:19,1000.50,1000.50,1000.25,1000.25,1728,276,2004.00
10/25/2004,10:20,1000.50,1000.50,1000.00,1000.00,289,1439,1728.00
10/25/2004,10:21,1000.00,1001.25,1000.00,1001.00,2944,1243,4187.00
10/25/2004,10:22,1001.00,1001.25,1000.75,1001.00,617,1426,2043.00
10/25/2004,10:23,1001.00,1001.25,1000.75,1001.00,983,660,1643.00
10/25/2004,10:24,1001.25,1001.25,1000.75,1000.75,170,287,457.00
10/25/2004,10:25,1000.75,1001.00,1000.25,1000.25,168,931,1099.00
10/25/2004,10:26,1000.25,1001.25,1000.25,1001.25,846,385,1231.00
10/25/2004,10:27,1001.25,1001.50,1001.00,1001.25,1603,957,2560.00
10/25/2004,10:28,1001.25,1001.25,1000.25,1000.25,249,1915,2164.00
10/25/2004,10:29,1000.25,1001.25,1000.25,1001.00,1459,335,1794.00
10/25/2004,10:30,1001.00,1001.25,1000.75,1001.25,838,466,1304.00
10/25/2004,10:31,1001.25,1001.25,1000.50,1000.50,550,470,1020.00
10/25/2004,10:32,1000.50,1000.75,1000.25,1000.50,360,609,969.00
10/25/2004,10:33,1000.50,1001.00,1000.25,1001.00,904,319,1223.00
10/25/2004,10:34,1001.00,1001.25,1000.50,1000.75,315,704,1019.00
10/25/2004,10:35,1000.75,1000.75,1000.00,1000.25,946,1161,2107.00
10/25/2004,10:36,1000.25,1000.75,1000.25,1000.50,220,184,404.00
10/25/2004,10:37,1000.25,1000.50,999.75,1000.00,544,899,1443.00
10/25/2004,10:38,1000.00,1000.75,1000.00,1000.75,882,17,899.00
10/25/2004,10:39,1000.75,1001.25,1000.50,1001.00,884,769,1653.00
10/25/2004,10:40,1001.00,1001.50,1000.00,1000.25,1346,2177,3523.00
10/25/2004,10:41,1000.25,1000.75,1000.00,1000.75,406,131,537.00
10/25/2004,10:42,1001.00,1001.00,1000.25,1000.50,49,558,607.00
10/25/2004,10:43,1000.50,1001.00,1000.25,1001.00,1012,29,1041.00
10/25/2004,10:44,1001.00,1001.00,1000.50,1001.00,422,204,626.00
10/25/2004,10:45,1001.25,1001.25,1000.50,1000.75,212,469,681.00
10/25/2004,10:46,1000.50,1001.00,1000.25,1000.75,307,244,551.00
10/25/2004,10:47,1001.00,1001.25,1000.00,1000.25,156,706,862.00
10/25/2004,10:48,1000.00,1000.25,999.00,999.50,818,2799,3617.00
10/25/2004,10:49,999.75,999.75,999.00,999.25,386,1304,1690.00
10/25/2004,10:50,999.25,999.25,998.75,998.75,223,621,844.00
10/25/2004,10:51,998.75,999.50,998.75,999.00,530,552,1082.00
10/25/2004,10:52,999.00,999.50,998.75,999.00,276,735,1011.00
10/25/2004,10:53,998.75,999.00,998.25,998.75,1113,1481,2594.00
10/25/2004,10:54,999.00,999.00,998.25,998.50,287,870,1157.00
10/25/2004,10:55,998.50,999.00,998.25,998.75,876,502,1378.00
10/25/2004,10:56,998.75,999.00,998.50,998.75,191,860,1051.00
10/25/2004,10:57,998.75,998.75,998.00,998.25,1205,1785,2990.00
10/25/2004,10:58,998.25,998.75,998.00,998.50,666,465,1131.00
10/25/2004,10:59,998.50,998.75,998.00,998.75,863,514,1377.00
10/25/2004,11:00,998.75,999.00,998.50,998.50,456,281,737.00
10/25/2004,11:01,998.50,999.25,998.50,999.25,812,332,1144.00
10/25/2004,11:02,999.25,999.50,997.75,998.25,1481,3655,5136.00
10/25/2004,11:03,998.00,998.25,997.75,997.75,495,712,1207.00
10/25/2004,11:04,997.75,998.25,997.75,998.00,415,611,1026.00
10/25/2004,11:05,998.00,998.25,997.50,998.00,910,1404,2314.00
10/25/2004,11:06,998.00,998.25,997.75,998.25,276,804,1080.00
10/25/2004,11:07,998.25,998.25,997.75,998.00,420,524,944.00
10/25/2004,11:08,997.75,998.50,997.50,998.25,1320,799,2119.00
10/25/2004,11:09,998.00,998.25,998.00,998.00,64,353,417.00
10/25/2004,11:10,998.00,999.75,998.00,999.25,4328,967,5295.00
10/25/2004,11:11,999.25,999.50,999.00,999.25,399,1641,2040.00
10/25/2004,11:12,999.25,999.50,999.25,999.50,785,129,914.00
10/25/2004,11:13,999.25,999.50,998.25,998.50,219,2258,2477.00
10/25/2004,11:14,998.50,998.75,998.25,998.75,332,149,481.00
10/25/2004,11:15,998.50,999.25,998.50,999.25,539,289,828.00
10/25/2004,11:16,999.25,999.25,998.50,998.50,640,600,1240.00
10/25/2004,11:17,998.50,999.00,998.50,998.50,120,380,500.00
10/25/2004,11:18,998.50,999.00,998.50,998.75,473,274,747.00
10/25/2004,11:19,998.75,999.25,998.75,999.00,256,67,323.00
10/25/2004,11:20,999.00,999.25,998.75,999.00,503,183,686.00
10/25/2004,11:21,999.00,999.25,999.00,999.25,220,234,454.00
10/25/2004,11:22,999.25,999.50,999.00,999.00,565,230,795.00
10/25/2004,11:23,999.25,999.25,998.50,998.50,116,896,1012.00
10/25/2004,11:24,998.50,999.00,998.50,998.75,601,543,1144.00
10/25/2004,11:25,998.75,999.00,998.50,999.00,233,438,671.00
10/25/2004,11:26,998.75,1000.25,998.75,999.75,3328,1582,4910.00
10/25/2004,11:27,999.75,999.75,999.25,999.50,73,1403,1476.00
10/25/2004,11:28,999.50,999.75,999.25,999.75,576,83,659.00
10/25/2004,11:29,999.50,999.75,999.25,999.50,127,195,322.00
10/25/2004,11:30,999.50,1000.25,999.50,999.75,506,369,875.00
10/25/2004,11:31,999.75,1000.00,999.00,999.25,759,2092,2851.00
10/25/2004,11:32,999.00,999.00,998.00,998.25,586,2314,2900.00
10/25/2004,11:33,998.25,998.50,997.75,998.00,126,684,810.00
10/25/2004,11:34,997.75,999.00,997.75,999.00,1279,459,1738.00
10/25/2004,11:35,999.00,999.25,998.25,998.25,126,724,850.00
10/25/2004,11:36,998.25,998.50,998.25,998.25,34,113,147.00
10/25/2004,11:37,998.25,998.75,998.25,998.50,499,185,684.00
10/25/2004,11:38,998.50,998.75,998.25,998.75,86,160,246.00
10/25/2004,11:39,998.75,999.00,998.50,998.75,1079,56,1135.00
10/25/2004,11:40,998.75,998.75,998.50,998.75,19,559,578.00
10/25/2004,11:41,998.75,998.75,998.25,998.75,416,193,609.00
10/25/2004,11:42,998.50,999.25,998.50,999.25,362,43,405.00
10/25/2004,11:43,999.00,999.25,998.50,998.75,584,954,1538.00
10/25/2004,11:44,998.50,999.00,998.50,998.75,124,238,362.00
10/25/2004,11:45,998.75,999.00,998.75,998.75,8,151,159.00
10/25/2004,11:46,998.75,999.25,998.75,999.00,1054,206,1260.00
10/25/2004,11:47,999.00,999.00,998.75,998.75,220,8,228.00
10/25/2004,11:48,998.75,999.25,998.75,999.00,265,230,495.00
10/25/2004,11:49,998.75,999.00,998.75,999.00,166,28,194.00
10/25/2004,11:50,999.00,1000.00,998.75,999.75,2195,419,2614.00
10/25/2004,11:51,1000.00,1000.00,999.50,1000.00,1095,184,1279.00
10/25/2004,11:52,1000.00,1000.25,999.50,999.50,568,991,1559.00
10/25/2004,11:53,999.50,999.75,999.50,999.50,343,557,900.00
10/25/2004,11:54,999.50,1000.00,999.50,1000.00,164,96,260.00
10/25/2004,11:55,999.75,1000.00,999.25,999.50,324,581,905.00
10/25/2004,11:56,999.50,1000.00,999.50,999.75,333,65,398.00
10/25/2004,11:57,999.75,1000.00,999.25,999.25,4,514,518.00
10/25/2004,11:58,999.25,999.50,999.25,999.50,179,159,338.00
10/25/2004,11:59,999.50,999.50,999.25,999.25,181,198,379.00
10/25/2004,12:00,999.25,1001.00,999.25,1000.75,2801,691,3492.00
10/25/2004,12:01,1000.50,1000.75,1000.50,1000.75,646,187,833.00
10/25/2004,12:02,1000.50,1000.75,1000.25,1000.50,884,971,1855.00
10/25/2004,12:03,1000.50,1001.00,1000.25,1001.00,1125,848,1973.00
10/25/2004,12:04,1001.00,1001.25,1000.50,1000.50,871,584,1455.00
10/25/2004,12:05,1000.75,1001.00,1000.50,1000.75,218,448,666.00
10/25/2004,12:06,1000.75,1001.00,1000.50,1001.00,66,339,405.00
10/25/2004,12:07,1000.75,1001.25,1000.75,1001.00,903,129,1032.00
10/25/2004,12:08,1000.75,1001.25,1000.75,1001.25,314,127,441.00
10/25/2004,12:09,1001.25,1002.00,1001.00,1001.50,2379,636,3015.00
10/25/2004,12:10,1001.75,1001.75,1001.25,1001.50,1449,818,2267.00
10/25/2004,12:11,1001.75,1002.75,1001.50,1002.75,3825,296,4121.00
10/25/2004,12:12,1002.75,1003.50,1002.25,1003.25,3674,1531,5205.00
10/25/2004,12:13,1003.00,1003.25,1003.00,1003.00,1335,405,1740.00
10/25/2004,12:14,1003.25,1003.75,1003.00,1003.25,3628,1053,4681.00
10/25/2004,12:15,1003.00,1003.75,1003.00,1003.75,1856,508,2364.00
10/25/2004,12:16,1003.50,1004.00,1003.50,1003.75,1563,685,2248.00
10/25/2004,12:17,1003.50,1003.75,1003.00,1003.00,323,2746,3069.00
10/25/2004,12:18,1003.00,1003.25,1002.75,1003.00,170,1391,1561.00
10/25/2004,12:19,1002.75,1003.25,1002.75,1003.25,1154,305,1459.00
10/25/2004,12:20,1003.50,1003.50,1003.00,1003.25,405,258,663.00
10/25/2004,12:21,1003.00,1003.50,1002.75,1003.00,873,1023,1896.00
10/25/2004,12:22,1003.00,1003.50,1003.00,1003.00,721,1242,1963.00
10/25/2004,12:23,1003.25,1003.50,1003.00,1003.50,184,322,506.00
10/25/2004,12:24,1003.50,1004.50,1003.50,1004.00,3349,1028,4377.00
10/25/2004,12:25,1003.75,1004.50,1003.50,1003.50,1248,1639,2887.00
10/25/2004,12:26,1003.50,1004.00,1003.50,1003.50,653,440,1093.00
10/25/2004,12:27,1003.50,1003.75,1003.25,1003.25,602,476,1078.00
10/25/2004,12:28,1003.25,1003.75,1003.25,1003.50,235,295,530.00
10/25/2004,12:29,1003.50,1003.50,1002.75,1002.75,393,1015,1408.00
10/25/2004,12:30,1002.75,1003.00,1002.50,1002.75,189,1175,1364.00
10/25/2004,12:31,1002.75,1002.75,1002.25,1002.25,279,1694,1973.00
10/25/2004,12:32,1002.50,1002.50,1001.75,1002.25,483,1231,1714.00
10/25/2004,12:33,1002.25,1002.50,1002.00,1002.25,463,599,1062.00
10/25/2004,12:34,1002.25,1002.50,1002.00,1002.25,145,306,451.00
10/25/2004,12:35,1002.25,1002.50,1002.25,1002.50,18,221,239.00
10/25/2004,12:36,1002.25,1002.50,1002.00,1002.25,128,428,556.00
10/25/2004,12:37,1002.25,1002.50,1002.25,1002.25,44,151,195.00
10/25/2004,12:38,1002.50,1002.75,1002.25,1002.75,1215,47,1262.00
10/25/2004,12:39,1002.50,1002.75,1002.50,1002.75,97,249,346.00
10/25/2004,12:40,1002.75,1002.75,1002.50,1002.75,289,432,721.00
10/25/2004,12:41,1002.75,1002.75,1002.25,1002.25,440,688,1128.00
10/25/2004,12:42,1002.25,1002.50,1002.25,1002.25,91,342,433.00
10/25/2004,12:43,1002.25,1002.50,1002.25,1002.25,25,196,221.00
10/25/2004,12:44,1002.50,1002.50,1002.00,1002.25,214,248,462.00
10/25/2004,12:45,1002.00,1002.50,1002.00,1002.25,85,242,327.00
10/25/2004,12:46,1002.25,1002.25,1001.75,1001.75,59,492,551.00
10/25/2004,12:47,1001.75,1002.00,1001.75,1001.75,24,546,570.00
10/25/2004,12:48,1001.75,1002.00,1001.50,1001.75,40,503,543.00
10/25/2004,12:49,1001.50,1002.00,1001.50,1001.75,504,83,587.00
10/25/2004,12:50,1002.00,1002.25,1001.75,1002.25,298,184,482.00
10/25/2004,12:51,1002.00,1002.25,1001.75,1002.25,183,388,571.00
10/25/2004,12:52,1002.25,1002.25,1002.00,1002.25,160,137,297.00
10/25/2004,12:53,1002.25,1002.50,1002.25,1002.50,299,137,436.00
10/25/2004,12:54,1002.50,1002.75,1002.25,1002.75,1209,177,1386.00
10/25/2004,12:55,1002.75,1003.00,1002.50,1002.75,1008,60,1068.00
10/25/2004,12:56,1002.75,1003.00,1002.25,1002.25,76,962,1038.00
10/25/2004,12:57,1002.50,1002.50,1002.00,1002.50,121,557,678.00
10/25/2004,12:58,1002.50,1002.75,1002.25,1002.50,412,167,579.00
10/25/2004,12:59,1002.50,1003.00,1002.50,1002.75,232,312,544.00
10/25/2004,13:00,1002.75,1002.75,1002.50,1002.75,56,42,98.00
10/25/2004,13:01,1002.75,1003.00,1002.75,1003.00,384,201,585.00
10/25/2004,13:02,1002.75,1003.50,1002.75,1003.50,1112,675,1787.00
10/25/2004,13:03,1003.25,1003.50,1003.00,1003.25,209,194,403.00
10/25/2004,13:04,1003.00,1003.25,1002.75,1003.00,228,180,408.00
10/25/2004,13:05,1003.00,1003.75,1003.00,1003.75,963,163,1126.00
10/25/2004,13:06,1003.75,1004.00,1003.00,1003.25,853,489,1342.00
10/25/2004,13:07,1003.25,1003.50,1003.00,1003.25,553,223,776.00
10/25/2004,13:08,1003.25,1003.50,1003.00,1003.25,308,117,425.00
10/25/2004,13:09,1003.25,1003.50,1003.00,1003.25,313,134,447.00
10/25/2004,13:10,1003.25,1003.50,1002.75,1002.75,407,695,1102.00
10/25/2004,13:11,1003.00,1003.25,1002.75,1003.00,156,147,303.00
10/25/2004,13:12,1003.00,1003.00,1002.00,1002.25,724,1099,1823.00
10/25/2004,13:13,1002.25,1002.75,1002.25,1002.25,601,515,1116.00
10/25/2004,13:14,1002.25,1002.50,1002.25,1002.25,334,113,447.00
10/25/2004,13:15,1002.25,1002.75,1002.25,1002.75,146,361,507.00
10/25/2004,13:16,1002.75,1003.00,1002.50,1002.75,610,18,628.00
10/25/2004,13:17,1002.75,1003.00,1002.50,1002.75,133,179,312.00
10/25/2004,13:18,1002.75,1003.00,1002.50,1002.50,35,104,139.00
10/25/2004,13:19,1002.75,1003.00,1002.50,1002.50,291,122,413.00
10/25/2004,13:20,1002.50,1002.50,1001.25,1001.25,181,2423,2604.00
10/25/2004,13:21,1001.25,1001.75,1001.25,1001.75,517,858,1375.00
10/25/2004,13:22,1001.75,1002.00,1001.25,1001.25,497,457,954.00
10/25/2004,13:23,1001.25,1001.75,1001.25,1001.75,550,23,573.00
10/25/2004,13:24,1001.75,1001.75,1001.50,1001.75,53,321,374.00
10/25/2004,13:25,1001.75,1002.00,1001.50,1002.00,656,122,778.00
10/25/2004,13:26,1002.00,1002.25,1001.25,1001.25,320,574,894.00
10/25/2004,13:27,1001.25,1001.75,1000.75,1000.75,630,1555,2185.00
10/25/2004,13:28,1000.75,1001.00,1000.50,1000.75,680,1573,2253.00
10/25/2004,13:29,1000.75,1001.25,1000.50,1001.25,622,800,1422.00
10/25/2004,13:30,1001.25,1002.25,1001.00,1002.00,1708,656,2364.00
10/25/2004,13:31,1001.75,1002.00,1001.50,1001.50,243,875,1118.00
10/25/2004,13:32,1001.50,1001.50,1001.00,1001.25,139,1246,1385.00
10/25/2004,13:33,1001.25,1001.75,1001.00,1001.75,384,270,654.00
10/25/2004,13:34,1001.75,1002.75,1001.75,1002.75,2258,277,2535.00
10/25/2004,13:35,1002.75,1003.75,1002.75,1003.25,2511,1010,3521.00
10/25/2004,13:36,1003.25,1004.00,1003.25,1003.75,1308,989,2297.00
10/25/2004,13:37,1003.50,1003.75,1003.00,1003.25,442,1167,1609.00
10/25/2004,13:38,1003.50,1003.50,1003.00,1003.25,656,743,1399.00
10/25/2004,13:39,1003.00,1003.50,1003.00,1003.25,598,57,655.00
10/25/2004,13:40,1003.25,1003.50,1002.75,1002.75,199,783,982.00
10/25/2004,13:41,1002.75,1003.25,1002.75,1002.75,718,458,1176.00
10/25/2004,13:42,1003.00,1003.25,1002.75,1003.00,432,187,619.00
10/25/2004,13:43,1002.75,1003.00,1002.75,1002.75,21,123,144.00
10/25/2004,13:44,1002.75,1002.75,1001.75,1002.25,521,2446,2967.00
10/25/2004,13:45,1002.25,1002.50,1002.25,1002.50,200,86,286.00
10/25/2004,13:46,1002.50,1002.75,1001.75,1001.75,807,1447,2254.00
10/25/2004,13:47,1001.75,1002.25,1001.75,1002.00,525,743,1268.00
10/25/2004,13:48,1002.25,1002.25,1001.50,1001.75,557,1095,1652.00
10/25/2004,13:49,1001.50,1002.25,1001.25,1001.75,1047,789,1836.00
10/25/2004,13:50,1002.00,1002.75,1001.75,1002.75,1137,54,1191.00
10/25/2004,13:51,1002.75,1002.75,1002.00,1002.50,498,383,881.00
10/25/2004,13:52,1002.75,1003.25,1002.50,1003.00,983,351,1334.00
10/25/2004,13:53,1003.00,1003.00,1002.50,1002.50,61,301,362.00
10/25/2004,13:54,1002.50,1002.75,1002.00,1002.25,12,352,364.00
10/25/2004,13:55,1002.00,1002.50,1002.00,1002.25,151,292,443.00
10/25/2004,13:56,1002.25,1002.25,1002.00,1002.25,20,61,81.00
10/25/2004,13:57,1002.25,1002.75,1002.00,1002.75,852,153,1005.00
10/25/2004,13:58,1002.75,1003.25,1002.75,1002.75,600,397,997.00
10/25/2004,13:59,1003.00,1003.00,1001.75,1001.75,350,894,1244.00
10/25/2004,14:00,1002.00,1002.00,1001.25,1001.25,95,1290,1385.00
10/25/2004,14:01,1001.25,1001.50,1000.75,1001.00,949,795,1744.00
10/25/2004,14:02,1001.00,1001.25,1000.50,1001.00,721,1164,1885.00
10/25/2004,14:03,1001.00,1001.50,1000.75,1001.50,1142,317,1459.00
10/25/2004,14:04,1001.25,1001.75,1001.00,1001.75,1212,1338,2550.00
10/25/2004,14:05,1001.50,1001.75,1001.25,1001.50,1154,872,2026.00
10/25/2004,14:06,1001.75,1001.75,1001.50,1001.75,40,59,99.00
10/25/2004,14:07,1001.75,1002.25,1001.50,1002.00,1130,745,1875.00
10/25/2004,14:08,1002.00,1002.25,1001.75,1002.00,166,193,359.00
10/25/2004,14:09,1001.75,1002.75,1001.75,1002.25,1644,738,2382.00
10/25/2004,14:10,1002.25,1003.25,1002.25,1003.00,5565,340,5905.00
10/25/2004,14:11,1003.25,1003.25,1002.75,1002.75,1283,2535,3818.00
10/25/2004,14:12,1002.75,1003.25,1002.75,1003.00,611,369,980.00
10/25/2004,14:13,1003.00,1003.25,1002.75,1003.00,21,302,323.00
10/25/2004,14:14,1003.00,1003.25,1002.25,1003.00,1052,976,2028.00
10/25/2004,14:15,1003.00,1003.25,1002.75,1003.00,600,886,1486.00
10/25/2004,14:16,1002.75,1003.50,1002.75,1003.25,954,376,1330.00
10/25/2004,14:17,1003.00,1003.50,1003.00,1003.00,803,376,1179.00
10/25/2004,14:18,1003.00,1003.00,1002.00,1002.25,176,1085,1261.00
10/25/2004,14:19,1002.25,1002.25,1001.25,1001.50,754,1956,2710.00
10/25/2004,14:20,1001.75,1002.25,1001.50,1002.00,658,57,715.00
10/25/2004,14:21,1002.25,1002.50,1001.75,1001.75,559,262,821.00
10/25/2004,14:22,1002.00,1002.25,1001.50,1002.25,235,311,546.00
10/25/2004,14:23,1002.00,1002.50,1002.00,1002.25,346,35,381.00
10/25/2004,14:24,1002.25,1002.50,1001.75,1002.00,181,451,632.00
10/25/2004,14:25,1002.00,1002.25,1001.75,1002.25,876,67,943.00
10/25/2004,14:26,1002.25,1002.50,1002.00,1002.25,501,270,771.00
10/25/2004,14:27,1002.25,1002.75,1002.25,1002.25,507,426,933.00
10/25/2004,14:28,1002.25,1002.50,1002.00,1002.00,80,184,264.00
10/25/2004,14:29,1002.25,1002.50,1002.00,1002.25,290,685,975.00
10/25/2004,14:30,1002.50,1002.50,1001.75,1001.75,37,396,433.00
10/25/2004,14:31,1001.75,1002.50,1001.75,1002.25,239,126,365.00
10/25/2004,14:32,1002.25,1003.00,1002.25,1002.50,2089,736,2825.00
10/25/2004,14:33,1002.50,1002.75,1002.50,1002.50,521,207,728.00
10/25/2004,14:34,1002.50,1002.75,1002.50,1002.50,132,373,505.00
10/25/2004,14:35,1002.50,1003.50,1002.50,1003.25,2965,338,3303.00
10/25/2004,14:36,1003.50,1004.25,1003.00,1004.25,5552,1069,6621.00
10/25/2004,14:37,1004.00,1004.00,1003.25,1003.75,1237,1502,2739.00
10/25/2004,14:38,1003.75,1004.25,1003.75,1004.00,1948,373,2321.00
10/25/2004,14:39,1004.25,1004.50,1003.75,1004.00,525,1038,1563.00
10/25/2004,14:40,1003.75,1004.00,1003.00,1003.25,243,2087,2330.00
10/25/2004,14:41,1003.25,1003.50,1003.25,1003.50,53,101,154.00
10/25/2004,14:42,1003.50,1003.50,1002.50,1002.50,881,2062,2943.00
10/25/2004,14:43,1002.75,1003.00,1002.00,1002.50,1044,1197,2241.00
10/25/2004,14:44,1002.75,1002.75,1002.25,1002.50,63,1070,1133.00
10/25/2004,14:45,1002.50,1002.75,1002.50,1002.75,639,49,688.00
10/25/2004,14:46,1002.75,1002.75,1002.25,1002.25,863,1098,1961.00
10/25/2004,14:47,1002.25,1002.50,1002.00,1002.25,548,393,941.00
10/25/2004,14:48,1002.25,1002.50,1002.25,1002.25,815,343,1158.00
10/25/2004,14:49,1002.25,1002.75,1002.25,1002.75,1072,41,1113.00
10/25/2004,14:50,1002.75,1002.75,1002.25,1002.50,416,966,1382.00
10/25/2004,14:51,1002.50,1002.75,1002.00,1002.25,748,781,1529.00
10/25/2004,14:52,1002.50,1002.50,1002.25,1002.50,561,326,887.00
10/25/2004,14:53,1002.50,1002.50,1002.25,1002.25,60,112,172.00
10/25/2004,14:54,1002.25,1002.50,1002.25,1002.25,43,37,80.00
10/25/2004,14:55,1002.50,1002.75,1002.25,1002.50,967,321,1288.00
10/25/2004,14:56,1002.50,1002.75,1002.25,1002.25,96,350,446.00
10/25/2004,14:57,1002.25,1002.50,1002.00,1002.50,192,266,458.00
10/25/2004,14:58,1002.50,1002.50,1002.00,1002.25,686,732,1418.00
10/25/2004,14:59,1002.25,1002.25,1001.75,1002.00,807,1486,2293.00
10/25/2004,15:00,1002.00,1002.25,1001.50,1001.75,1166,1399,2565.00
10/25/2004,15:01,1001.50,1002.00,1001.50,1001.75,1834,1599,3433.00
10/25/2004,15:02,1001.75,1002.00,1001.50,1001.50,293,1736,2029.00
10/25/2004,15:03,1001.75,1002.00,1001.50,1001.75,949,1122,2071.00
10/25/2004,15:04,1001.75,1002.25,1001.50,1002.25,1536,125,1661.00
10/25/2004,15:05,1002.25,1002.50,1001.75,1002.00,1136,1029,2165.00
10/25/2004,15:06,1002.00,1002.50,1001.75,1002.25,831,1076,1907.00
10/25/2004,15:07,1002.25,1002.75,1002.00,1002.50,914,399,1313.00
10/25/2004,15:08,1002.50,1002.50,1002.25,1002.50,865,53,918.00
10/25/2004,15:09,1002.50,1002.75,1002.25,1002.50,397,84,481.00
10/25/2004,15:10,1002.50,1002.75,1002.25,1002.50,612,768,1380.00
10/25/2004,15:11,1002.50,1002.75,1002.00,1002.00,236,792,1028.00
10/25/2004,15:12,1002.00,1002.25,1001.75,1002.00,316,1371,1687.00
10/25/2004,15:13,1001.75,1002.00,1001.75,1001.75,202,374,576.00
10/25/2004,15:14,1001.75,1002.25,1001.75,1002.25,458,87,545.00
10/25/2004,15:15,1002.25,1003.00,1002.00,1002.50,3111,1639,4750.00
10/25/2004,15:16,1002.75,1002.75,1002.50,1002.75,118,12,130.00
10/25/2004,15:31,1003.00,1003.50,1002.75,1003.25,190,52,242.00
10/25/2004,15:32,1003.25,1004.00,1003.25,1004.00,284,1,285.00
10/25/2004,15:33,1004.00,1005.25,1004.00,1005.25,811,38,849.00
10/25/2004,15:34,1005.25,1005.50,1004.75,1004.75,92,201,293.00
10/25/2004,15:35,1004.75,1004.75,1004.25,1004.50,82,199,281.00
10/25/2004,15:36,1004.75,1004.75,1004.50,1004.75,17,3,20.00
10/25/2004,15:37,1004.50,1004.75,1004.50,1004.50,34,62,96.00
10/25/2004,15:38,1004.50,1004.50,1004.25,1004.50,37,79,116.00
10/25/2004,15:39,1004.50,1004.75,1004.25,1004.25,28,35,63.00
10/25/2004,15:40,1004.25,1004.50,1004.25,1004.25,25,28,53.00
10/25/2004,15:41,1004.25,1004.25,1004.25,1004.25,0,145,145.00
10/25/2004,15:42,1004.50,1004.50,1004.25,1004.25,12,8,20.00
10/25/2004,15:43,1004.50,1004.50,1004.50,1004.50,15,0,15.00
10/25/2004,15:44,1004.25,1004.25,1004.00,1004.25,3,106,109.00
10/25/2004,15:45,1004.25,1004.25,1004.25,1004.25,25,0,25.00
10/25/2004,15:46,1004.25,1004.25,1004.00,1004.00,1,100,101.00
10/25/2004,15:47,1004.00,1004.25,1004.00,1004.25,111,53,164.00
10/25/2004,15:48,1004.25,1004.50,1004.00,1004.50,144,4,148.00
10/25/2004,15:49,1004.50,1004.75,1004.25,1004.50,104,16,120.00
10/25/2004,15:50,1004.50,1004.75,1004.50,1004.75,46,58,104.00
10/25/2004,15:51,1004.75,1004.75,1004.25,1004.25,5,77,82.00
10/25/2004,15:52,1004.50,1004.50,1004.25,1004.25,1,6,7.00
10/25/2004,15:53,1004.25,1004.25,1004.25,1004.25,0,10,10.00
10/25/2004,15:54,1004.25,1004.25,1004.25,1004.25,0,4,4.00
10/25/2004,15:55,1004.00,1004.25,1004.00,1004.00,29,31,60.00
10/25/2004,15:56,1004.00,1004.00,1004.00,1004.00,0,3,3.00
10/25/2004,15:57,1004.25,1004.50,1004.25,1004.25,62,7,69.00
10/25/2004,15:58,1004.50,1004.75,1004.50,1004.50,69,21,90.00
10/25/2004,15:59,1004.50,1004.75,1004.50,1004.75,113,10,123.00
10/25/2004,16:00,1004.50,1004.75,1004.25,1004.75,142,48,190.00
10/25/2004,17:01,1004.75,1005.00,1004.75,1005.00,2,69,71.00
10/25/2004,17:02,1004.75,1005.00,1004.50,1005.00,77,37,114.00
10/25/2004,17:03,1005.00,1005.00,1004.75,1004.75,26,10,36.00
10/25/2004,17:04,1004.75,1005.00,1004.75,1005.00,9,1,10.00
10/25/2004,17:05,1005.00,1005.25,1005.00,1005.25,26,0,26.00
10/25/2004,17:06,1004.75,1005.00,1004.75,1005.00,1,1,2.00
10/25/2004,17:07,1004.75,1004.75,1004.75,1004.75,0,1,1.00
10/25/2004,17:11,1004.75,1004.75,1004.75,1004.75,0,2,2.00
10/25/2004,17:12,1004.75,1004.75,1004.75,1004.75,0,8,8.00
10/25/2004,17:13,1004.75,1004.75,1004.75,1004.75,0,1,1.00
10/25/2004,17:15,1005.00,1005.00,1005.00,1005.00,1,0,1.00
10/25/2004,17:16,1005.00,1005.00,1005.00,1005.00,1,0,1.00
10/25/2004,17:17,1004.75,1004.75,1004.75,1004.75,0,3,3.00
10/25/2004,17:20,1004.75,1004.75,1004.75,1004.75,0,13,13.00
10/25/2004,17:21,1005.00,1005.00,1005.00,1005.00,4,0,4.00
10/25/2004,17:22,1004.75,1004.75,1004.75,1004.75,0,41,41.00
10/25/2004,17:24,1005.00,1005.00,1005.00,1005.00,5,0,5.00
10/25/2004,17:25,1005.00,1005.00,1005.00,1005.00,62,0,62.00
10/25/2004,17:26,1005.00,1005.00,1005.00,1005.00,5,0,5.00
10/25/2004,17:29,1004.75,1004.75,1004.75,1004.75,0,2,2.00
10/25/2004,17:30,1005.00,1005.00,1005.00,1005.00,73,0,73.00
10/25/2004,17:31,1005.25,1005.25,1005.25,1005.25,1,0,1.00
10/25/2004,17:32,1005.25,1005.25,1005.00,1005.00,6,13,19.00
10/25/2004,17:33,1005.25,1005.25,1005.00,1005.00,5,9,14.00
10/25/2004,17:36,1005.00,1005.00,1005.00,1005.00,0,1,1.00
10/25/2004,17:37,1005.25,1005.25,1005.25,1005.25,1,0,1.00
10/25/2004,17:39,1005.00,1005.00,1005.00,1005.00,0,1,1.00
10/25/2004,17:40,1005.00,1005.00,1005.00,1005.00,0,2,2.00
10/25/2004,17:42,1005.00,1005.00,1005.00,1005.00,0,2,2.00
10/25/2004,17:44,1005.00,1005.00,1005.00,1005.00,0,1,1.00
10/25/2004,17:45,1005.00,1005.00,1005.00,1005.00,0,1,1.00
10/25/2004,17:46,1005.25,1005.25,1005.25,1005.25,1,0,1.00
10/25/2004,17:48,1005.00,1005.00,1005.00,1005.00,0,1,1.00
10/25/2004,17:52,1005.00,1005.00,1005.00,1005.00,0,2,2.00
10/25/2004,17:53,1005.25,1005.25,1005.00,1005.00,6,11,17.00
10/25/2004,17:54,1005.25,1005.25,1005.25,1005.25,20,0,20.00
10/25/2004,17:55,1005.25,1005.25,1005.00,1005.00,19,3,22.00
10/25/2004,18:00,1005.00,1005.00,1005.00,1005.00,0,1,1.00
10/25/2004,18:01,1005.25,1005.25,1005.25,1005.25,1,0,1.00
10/25/2004,18:02,1005.00,1005.00,1005.00,1005.00,0,2,2.00
10/25/2004,18:03,1005.25,1005.25,1005.25,1005.25,5,0,5.00
10/25/2004,18:06,1005.00,1005.00,1005.00,1005.00,0,1,1.00
10/25/2004,18:07,1005.00,1005.00,1005.00,1005.00,0,2,2.00
10/25/2004,18:08,1005.00,1005.00,1005.00,1005.00,0,2,2.00
10/25/2004,18:10,1005.00,1005.00,1005.00,1005.00,0,1,1.00
10/25/2004,18:12,1005.25,1005.25,1005.00,1005.00,7,1,8.00
10/25/2004,18:13,1005.00,1005.00,1005.00,1005.00,0,1,1.00
10/25/2004,18:16,1005.00,1005.00,1005.00,1005.00,0,5,5.00
10/25/2004,18:22,1005.00,1005.00,1005.00,1005.00,0,1,1.00
10/25/2004,18:26,1005.25,1005.25,1005.25,1005.25,1,0,1.00
10/25/2004,18:27,1005.00,1005.00,1005.00,1005.00,0,10,10.00
10/25/2004,18:28,1005.00,1005.00,1004.75,1004.75,0,100,100.00
10/25/2004,18:29,1004.75,1004.75,1004.75,1004.75,0,11,11.00
10/25/2004,18:31,1005.00,1005.00,1005.00,1005.00,1,0,1.00
10/25/2004,18:33,1005.00,1005.00,1004.75,1004.75,5,6,11.00
10/25/2004,18:34,1004.75,1005.00,1004.75,1005.00,1,1,2.00
10/25/2004,18:38,1004.75,1004.75,1004.75,1004.75,0,1,1.00
10/25/2004,18:39,1004.75,1004.75,1004.75,1004.75,0,2,2.00
10/25/2004,18:41,1005.00,1005.00,1004.75,1004.75,2,12,14.00
10/25/2004,18:42,1004.75,1004.75,1004.75,1004.75,0,3,3.00
10/25/2004,18:43,1004.75,1005.00,1004.75,1005.00,1,1,2.00
10/25/2004,18:45,1004.75,1005.00,1004.75,1004.75,1,9,10.00
10/25/2004,18:46,1004.75,1004.75,1004.75,1004.75,0,24,24.00
10/25/2004,18:47,1004.75,1004.75,1004.50,1004.75,25,45,70.00
10/25/2004,18:48,1004.75,1004.75,1004.75,1004.75,14,0,14.00
10/25/2004,18:50,1004.75,1004.75,1004.75,1004.75,1,0,1.00
10/25/2004,18:51,1005.00,1005.00,1005.00,1005.00,1,0,1.00
10/25/2004,18:52,1004.75,1004.75,1004.75,1004.75,0,67,67.00
10/25/2004,18:53,1004.75,1004.75,1004.75,1004.75,0,15,15.00
10/25/2004,18:54,1004.75,1004.75,1004.75,1004.75,0,21,21.00
10/25/2004,18:55,1004.75,1004.75,1004.75,1004.75,0,1,1.00
10/25/2004,18:56,1004.50,1004.50,1004.50,1004.50,0,1,1.00
10/25/2004,18:57,1004.50,1004.50,1004.50,1004.50,0,1,1.00
10/25/2004,18:58,1004.75,1004.75,1004.75,1004.75,1,0,1.00
10/25/2004,19:01,1004.75,1004.75,1004.75,1004.75,39,0,39.00
10/25/2004,19:02,1004.75,1004.75,1004.50,1004.50,2,2,4.00
10/25/2004,19:03,1004.75,1004.75,1004.50,1004.50,2,1,3.00
10/25/2004,19:07,1004.50,1004.50,1004.50,1004.50,0,2,2.00
10/25/2004,19:10,1004.50,1004.50,1004.50,1004.50,0,1,1.00
10/25/2004,19:14,1004.50,1004.50,1004.50,1004.50,0,1,1.00
10/25/2004,19:16,1004.75,1004.75,1004.50,1004.50,2,1,3.00
10/25/2004,19:20,1004.75,1004.75,1004.75,1004.75,1,0,1.00
10/25/2004,19:22,1004.75,1004.75,1004.75,1004.75,1,0,1.00
10/25/2004,19:23,1004.50,1004.50,1004.50,1004.50,0,1,1.00
10/25/2004,19:24,1004.50,1004.50,1004.50,1004.50,0,44,44.00
10/25/2004,19:25,1004.50,1004.50,1004.50,1004.50,0,7,7.00
10/25/2004,19:33,1004.50,1004.50,1004.50,1004.50,0,4,4.00
10/25/2004,19:35,1004.50,1004.50,1004.50,1004.50,0,1,1.00
10/25/2004,19:37,1004.75,1004.75,1004.75,1004.75,6,0,6.00
10/25/2004,19:39,1004.50,1004.50,1004.50,1004.50,0,29,29.00
10/25/2004,19:40,1004.50,1004.50,1004.25,1004.25,1,4,5.00
10/25/2004,19:41,1004.25,1004.25,1004.25,1004.25,0,1,1.00
10/25/2004,19:43,1004.25,1004.25,1004.25,1004.25,0,1,1.00
10/25/2004,19:44,1004.25,1004.25,1004.25,1004.25,0,2,2.00
10/25/2004,19:45,1004.25,1004.25,1004.25,1004.25,0,2,2.00
10/25/2004,19:46,1004.50,1004.50,1004.25,1004.25,1,2,3.00
10/25/2004,19:47,1004.50,1004.50,1004.50,1004.50,13,0,13.00
10/25/2004,19:49,1004.50,1004.50,1004.50,1004.50,1,0,1.00
10/25/2004,19:51,1004.50,1004.50,1004.50,1004.50,6,0,6.00
10/25/2004,19:52,1004.50,1004.50,1004.50,1004.50,13,0,13.00
10/25/2004,19:53,1004.50,1004.50,1004.25,1004.50,2,1,3.00
10/25/2004,19:57,1004.50,1004.50,1004.50,1004.50,1,0,1.00
10/25/2004,19:58,1004.50,1004.50,1004.50,1004.50,1,0,1.00
10/25/2004,19:59,1004.25,1004.25,1004.25,1004.25,0,2,2.00
10/25/2004,20:00,1004.25,1004.25,1004.25,1004.25,0,3,3.00
10/25/2004,20:01,1004.50,1004.50,1004.25,1004.25,10,1,11.00
10/25/2004,20:02,1004.25,1004.25,1004.25,1004.25,0,27,27.00
10/25/2004,20:07,1004.50,1004.50,1004.50,1004.50,1,0,1.00
10/25/2004,20:12,1004.25,1004.25,1004.25,1004.25,0,10,10.00
10/25/2004,20:15,1004.25,1004.25,1004.25,1004.25,0,36,36.00
10/25/2004,20:16,1004.25,1004.25,1004.25,1004.25,0,30,30.00
10/25/2004,20:17,1004.25,1004.25,1004.25,1004.25,0,2,2.00
10/25/2004,20:18,1004.25,1004.25,1004.25,1004.25,0,3,3.00
10/25/2004,20:19,1004.25,1004.25,1004.25,1004.25,0,5,5.00
10/25/2004,20:21,1004.25,1004.25,1004.25,1004.25,0,1,1.00
10/25/2004,20:23,1004.50,1004.50,1004.25,1004.25,9,1,10.00
10/25/2004,20:28,1004.25,1004.25,1004.25,1004.25,0,4,4.00
10/25/2004,20:31,1004.25,1004.25,1004.25,1004.25,0,1,1.00
10/25/2004,20:33,1004.25,1004.25,1004.25,1004.25,0,9,9.00
10/25/2004,20:35,1004.50,1004.50,1004.50,1004.50,1,0,1.00
10/25/2004,20:36,1004.25,1004.25,1004.25,1004.25,0,15,15.00
10/25/2004,20:37,1004.25,1004.25,1004.25,1004.25,0,3,3.00
10/25/2004,20:38,1004.25,1004.25,1004.25,1004.25,0,8,8.00
10/25/2004,20:39,1004.00,1004.00,1004.00,1004.00,0,1,1.00
10/25/2004,20:43,1004.25,1004.25,1004.00,1004.00,3,2,5.00
10/25/2004,20:44,1004.00,1004.00,1004.00,1004.00,0,1,1.00
10/25/2004,20:46,1004.25,1004.25,1004.25,1004.25,7,0,7.00
10/25/2004,20:47,1004.00,1004.00,1004.00,1004.00,0,1,1.00
10/25/2004,20:48,1004.25,1004.25,1004.25,1004.25,1,0,1.00
10/25/2004,20:51,1004.25,1004.25,1004.00,1004.00,1,1,2.00
10/25/2004,20:57,1004.00,1004.25,1004.00,1004.25,2,1,3.00
10/25/2004,20:59,1004.25,1004.25,1004.25,1004.25,14,0,14.00
10/25/2004,21:00,1004.25,1004.25,1004.00,1004.00,2,1,3.00
10/25/2004,21:01,1004.25,1004.25,1004.00,1004.00,10,2,12.00
10/25/2004,21:02,1004.25,1004.25,1004.25,1004.25,10,0,10.00
10/25/2004,21:07,1004.00,1004.00,1004.00,1004.00,0,10,10.00
10/25/2004,21:09,1004.25,1004.25,1004.25,1004.25,5,0,5.00
10/25/2004,21:10,1004.25,1004.25,1004.25,1004.25,1,0,1.00
10/25/2004,21:11,1004.25,1004.25,1004.25,1004.25,5,0,5.00
10/25/2004,21:12,1004.25,1004.25,1004.25,1004.25,1,0,1.00
10/25/2004,21:13,1004.25,1004.25,1004.25,1004.25,1,0,1.00
10/25/2004,21:21,1004.25,1004.25,1004.25,1004.25,2,0,2.00
10/25/2004,21:23,1004.25,1004.25,1004.25,1004.25,1,0,1.00
10/25/2004,21:24,1004.25,1004.25,1004.25,1004.25,9,0,9.00
10/25/2004,21:25,1004.25,1004.25,1004.25,1004.25,4,0,4.00
10/25/2004,21:26,1004.25,1004.25,1004.00,1004.00,2,1,3.00
10/25/2004,21:28,1004.25,1004.50,1004.25,1004.50,3,0,3.00
10/25/2004,21:30,1004.25,1004.25,1004.25,1004.25,0,2,2.00
10/25/2004,21:31,1004.25,1004.25,1004.25,1004.25,0,1,1.00
10/25/2004,21:33,1004.25,1004.25,1004.25,1004.25,0,1,1.00
10/25/2004,21:37,1004.25,1004.25,1004.25,1004.25,0,5,5.00
10/25/2004,21:43,1004.25,1004.25,1004.25,1004.25,0,1,1.00
10/25/2004,21:44,1004.25,1004.25,1004.25,1004.25,0,1,1.00
10/25/2004,21:45,1004.25,1004.25,1004.25,1004.25,0,2,2.00
10/25/2004,21:46,1004.25,1004.25,1004.25,1004.25,0,2,2.00
10/25/2004,21:51,1004.25,1004.25,1004.25,1004.25,0,11,11.00
10/25/2004,21:52,1004.00,1004.00,1004.00,1004.00,0,1,1.00
10/25/2004,21:57,1004.25,1004.25,1004.25,1004.25,2,0,2.00
10/25/2004,21:59,1004.25,1004.25,1004.25,1004.25,1,0,1.00
10/25/2004,22:00,1004.00,1004.00,1004.00,1004.00,0,1,1.00
10/25/2004,22:01,1004.25,1004.25,1004.25,1004.25,3,0,3.00
10/25/2004,22:02,1004.25,1004.25,1004.25,1004.25,1,0,1.00
10/25/2004,22:03,1004.00,1004.00,1004.00,1004.00,0,40,40.00
10/25/2004,22:08,1004.25,1004.25,1004.25,1004.25,5,0,5.00
10/25/2004,22:09,1004.25,1004.25,1004.25,1004.25,5,0,5.00
10/25/2004,22:10,1004.25,1004.25,1004.25,1004.25,1,0,1.00
10/25/2004,22:11,1004.25,1004.25,1004.25,1004.25,3,0,3.00
10/25/2004,22:12,1004.50,1004.50,1004.25,1004.25,1,3,4.00
10/25/2004,22:14,1004.50,1004.50,1004.50,1004.50,24,0,24.00
10/25/2004,22:15,1004.50,1004.50,1004.50,1004.50,1,0,1.00
10/25/2004,22:16,1004.50,1004.50,1004.50,1004.50,7,0,7.00
10/25/2004,22:17,1004.75,1004.75,1004.75,1004.75,15,0,15.00
10/25/2004,22:20,1004.50,1004.50,1004.50,1004.50,0,1,1.00
10/25/2004,22:22,1004.50,1004.50,1004.50,1004.50,0,2,2.00
10/25/2004,22:23,1004.50,1004.50,1004.50,1004.50,0,2,2.00
10/25/2004,22:24,1004.50,1004.50,1004.50,1004.50,0,2,2.00
10/25/2004,22:26,1004.50,1004.50,1004.50,1004.50,0,2,2.00
10/25/2004,22:27,1004.50,1004.50,1004.50,1004.50,0,16,16.00
10/25/2004,22:28,1004.25,1004.25,1004.25,1004.25,0,6,6.00
10/25/2004,22:29,1004.25,1004.25,1004.25,1004.25,0,1,1.00
10/25/2004,22:30,1004.50,1004.50,1004.50,1004.50,1,0,1.00
10/25/2004,22:35,1004.50,1004.50,1004.50,1004.50,1,0,1.00
10/25/2004,22:42,1004.25,1004.25,1004.25,1004.25,0,1,1.00
10/25/2004,22:43,1004.25,1004.25,1004.25,1004.25,0,1,1.00
10/25/2004,22:46,1004.50,1004.50,1004.50,1004.50,54,0,54.00
10/25/2004,22:47,1004.50,1004.50,1004.50,1004.50,1,0,1.00
10/25/2004,22:57,1004.75,1004.75,1004.75,1004.75,2,0,2.00
10/25/2004,23:03,1004.50,1004.50,1004.50,1004.50,0,2,2.00
10/25/2004,23:04,1004.50,1004.50,1004.50,1004.50,0,2,2.00
10/25/2004,23:05,1004.50,1004.50,1004.50,1004.50,0,11,11.00
10/25/2004,23:07,1004.25,1004.25,1004.25,1004.25,0,2,2.00
10/25/2004,23:08,1004.50,1004.50,1004.50,1004.50,2,0,2.00
10/25/2004,23:15,1004.50,1004.50,1004.50,1004.50,16,0,16.00
10/25/2004,23:16,1004.75,1004.75,1004.75,1004.75,1,0,1.00
10/25/2004,23:21,1004.75,1004.75,1004.50,1004.50,5,1,6.00
10/25/2004,23:22,1004.50,1004.50,1004.50,1004.50,0,2,2.00
10/25/2004,23:23,1004.50,1004.50,1004.50,1004.50,0,1,1.00
10/25/2004,23:24,1004.50,1004.50,1004.50,1004.50,0,2,2.00
10/25/2004,23:25,1004.50,1004.50,1004.50,1004.50,0,2,2.00
10/25/2004,23:26,1004.50,1004.50,1004.50,1004.50,0,9,9.00
10/25/2004,23:27,1004.50,1004.50,1004.50,1004.50,0,17,17.00
10/25/2004,23:28,1004.50,1004.50,1004.50,1004.50,0,2,2.00
10/25/2004,23:32,1004.50,1004.50,1004.50,1004.50,0,1,1.00
10/25/2004,23:35,1004.75,1004.75,1004.75,1004.75,1,0,1.00
10/25/2004,23:36,1004.75,1004.75,1004.50,1004.75,11,20,31.00
10/25/2004,23:38,1004.75,1004.75,1004.75,1004.75,3,0,3.00
10/25/2004,23:41,1004.75,1004.75,1004.75,1004.75,2,0,2.00
10/25/2004,23:43,1004.50,1004.50,1004.50,1004.50,0,4,4.00
10/25/2004,23:44,1004.50,1004.50,1004.50,1004.50,0,7,7.00
10/25/2004,23:45,1004.50,1004.50,1004.50,1004.50,0,2,2.00
10/25/2004,23:46,1004.50,1004.50,1004.50,1004.50,0,1,1.00
10/25/2004,23:47,1004.50,1004.50,1004.50,1004.50,0,1,1.00
10/25/2004,23:48,1004.50,1004.50,1004.50,1004.50,0,1,1.00
10/25/2004,23:49,1004.25,1004.25,1004.25,1004.25,0,1,1.00
10/25/2004,23:51,1004.25,1004.25,1004.25,1004.25,0,10,10.00
10/25/2004,23:52,1004.25,1004.25,1004.25,1004.25,0,6,6.00
10/25/2004,23:54,1004.25,1004.25,1004.25,1004.25,0,1,1.00
10/25/2004,23:58,1004.25,1004.25,1004.25,1004.25,0,1,1.00
10/26/2004,00:02,1004.25,1004.25,1004.25,1004.25,0,1,1.00
10/26/2004,00:03,1004.25,1004.25,1004.25,1004.25,0,1,1.00
10/26/2004,00:13,1004.25,1004.25,1004.25,1004.25,0,4,4.00
10/26/2004,00:14,1004.25,1004.25,1004.25,1004.25,0,3,3.00
10/26/2004,00:22,1004.25,1004.25,1004.25,1004.25,0,35,35.00
10/26/2004,00:25,1004.25,1004.25,1004.25,1004.25,0,1,1.00
10/26/2004,00:28,1004.00,1004.00,1004.00,1004.00,0,4,4.00
10/26/2004,00:30,1004.00,1004.00,1004.00,1004.00,0,2,2.00
10/26/2004,00:31,1004.00,1004.00,1004.00,1004.00,0,1,1.00
10/26/2004,00:51,1004.00,1004.00,1004.00,1004.00,0,2,2.00
10/26/2004,01:01,1004.00,1004.00,1004.00,1004.00,0,6,6.00
10/26/2004,01:04,1004.00,1004.25,1004.00,1004.25,1,26,27.00
10/26/2004,01:08,1004.25,1004.25,1004.25,1004.25,3,0,3.00
10/26/2004,01:09,1004.00,1004.00,1004.00,1004.00,0,1,1.00
10/26/2004,01:12,1004.25,1004.25,1004.25,1004.25,40,0,40.00
10/26/2004,01:14,1004.25,1004.50,1004.25,1004.25,15,1,16.00
10/26/2004,01:15,1004.25,1004.25,1004.25,1004.25,0,2,2.00
10/26/2004,01:19,1004.25,1004.25,1004.25,1004.25,0,5,5.00
10/26/2004,01:20,1004.25,1004.25,1004.25,1004.25,0,6,6.00
10/26/2004,01:21,1004.25,1004.25,1004.25,1004.25,0,5,5.00
10/26/2004,01:22,1004.50,1004.50,1004.50,1004.50,1,0,1.00
10/26/2004,01:23,1004.25,1004.25,1004.25,1004.25,0,1,1.00
10/26/2004,01:25,1004.50,1004.50,1004.50,1004.50,129,0,129.00
10/26/2004,01:26,1004.50,1004.50,1004.50,1004.50,5,0,5.00
10/26/2004,01:27,1004.25,1004.25,1004.25,1004.25,0,1,1.00
10/26/2004,01:28,1004.50,1004.50,1004.50,1004.50,9,0,9.00
10/26/2004,01:29,1004.25,1004.25,1004.25,1004.25,0,3,3.00
10/26/2004,01:30,1004.50,1004.50,1004.50,1004.50,1,0,1.00
10/26/2004,01:31,1004.50,1004.50,1004.50,1004.50,19,0,19.00
10/26/2004,01:32,1004.50,1004.50,1004.50,1004.50,4,0,4.00
10/26/2004,01:36,1004.50,1004.50,1004.50,1004.50,4,0,4.00
10/26/2004,01:38,1004.50,1004.50,1004.50,1004.50,5,0,5.00
10/26/2004,01:39,1004.25,1004.25,1004.25,1004.25,0,1,1.00
10/26/2004,01:40,1004.50,1004.50,1004.50,1004.50,3,0,3.00
10/26/2004,01:41,1004.50,1004.50,1004.50,1004.50,13,0,13.00
10/26/2004,01:42,1004.50,1004.75,1004.50,1004.75,14,2,16.00
10/26/2004,01:46,1004.75,1004.75,1004.75,1004.75,1,0,1.00
10/26/2004,01:49,1004.75,1004.75,1004.75,1004.75,8,0,8.00
10/26/2004,01:50,1004.75,1004.75,1004.50,1004.50,12,5,17.00
10/26/2004,01:51,1004.50,1004.50,1004.50,1004.50,0,5,5.00
10/26/2004,01:54,1004.50,1004.50,1004.50,1004.50,0,19,19.00
10/26/2004,01:56,1004.50,1004.50,1004.50,1004.50,0,4,4.00
10/26/2004,01:59,1004.50,1004.50,1004.50,1004.50,0,21,21.00
10/26/2004,02:00,1004.50,1004.50,1004.25,1004.50,1,32,33.00
10/26/2004,02:01,1004.50,1004.50,1004.50,1004.50,32,0,32.00
10/26/2004,02:02,1004.50,1004.50,1004.50,1004.50,35,0,35.00
10/26/2004,02:03,1004.75,1004.75,1004.75,1004.75,43,0,43.00
10/26/2004,02:04,1004.75,1004.75,1004.50,1004.50,5,18,23.00
10/26/2004,02:05,1004.25,1004.25,1004.25,1004.25,0,75,75.00
10/26/2004,02:06,1004.25,1004.25,1004.00,1004.25,27,32,59.00
10/26/2004,02:07,1004.25,1004.25,1004.25,1004.25,5,0,5.00
10/26/2004,02:08,1004.50,1004.50,1004.25,1004.25,1,8,9.00
10/26/2004,02:09,1004.25,1004.25,1004.00,1004.25,4,61,65.00
10/26/2004,02:10,1004.25,1004.50,1004.25,1004.25,36,10,46.00
10/26/2004,02:11,1004.25,1004.50,1004.25,1004.50,71,5,76.00
10/26/2004,02:12,1004.75,1004.75,1004.75,1004.75,68,0,68.00
10/26/2004,02:13,1004.50,1005.00,1004.50,1004.75,61,21,82.00
10/26/2004,02:14,1004.75,1004.75,1004.50,1004.50,0,21,21.00
10/26/2004,02:15,1004.25,1004.25,1004.25,1004.25,0,1,1.00
10/26/2004,02:16,1004.50,1004.50,1004.50,1004.50,2,0,2.00
10/26/2004,02:17,1004.50,1004.50,1004.50,1004.50,29,0,29.00
10/26/2004,02:18,1004.50,1004.50,1004.50,1004.50,28,0,28.00
10/26/2004,02:20,1004.50,1004.50,1004.25,1004.25,24,10,34.00
10/26/2004,02:21,1004.25,1004.25,1004.00,1004.25,38,39,77.00
10/26/2004,02:22,1004.25,1004.25,1004.25,1004.25,28,0,28.00
10/26/2004,02:23,1004.00,1004.00,1003.75,1004.00,19,115,134.00
10/26/2004,02:24,1003.75,1003.75,1003.75,1003.75,0,124,124.00
10/26/2004,02:25,1004.00,1004.00,1004.00,1004.00,21,0,21.00
10/26/2004,02:26,1004.00,1004.00,1004.00,1004.00,1,0,1.00
10/26/2004,02:28,1004.25,1004.25,1004.00,1004.00,12,10,22.00
10/26/2004,02:30,1004.00,1004.00,1004.00,1004.00,0,15,15.00
10/26/2004,02:31,1004.00,1004.25,1004.00,1004.25,18,31,49.00
10/26/2004,02:32,1004.00,1004.00,1003.75,1003.75,0,48,48.00
10/26/2004,02:33,1003.75,1003.75,1003.75,1003.75,0,34,34.00
10/26/2004,02:34,1003.75,1003.75,1003.75,1003.75,0,47,47.00
10/26/2004,02:35,1003.50,1003.75,1003.50,1003.75,16,15,31.00
10/26/2004,02:36,1003.50,1003.50,1003.50,1003.50,0,20,20.00
10/26/2004,02:37,1003.50,1003.50,1003.50,1003.50,0,139,139.00
10/26/2004,02:38,1003.50,1003.50,1003.50,1003.50,0,20,20.00
10/26/2004,02:39,1003.50,1003.75,1003.50,1003.75,62,21,83.00
10/26/2004,02:40,1004.00,1004.00,1004.00,1004.00,3,0,3.00
10/26/2004,02:41,1004.00,1004.00,1004.00,1004.00,11,0,11.00
10/26/2004,02:42,1004.00,1004.00,1004.00,1004.00,2,0,2.00
10/26/2004,02:43,1004.00,1004.00,1004.00,1004.00,13,0,13.00
10/26/2004,02:44,1004.25,1004.25,1004.25,1004.25,42,0,42.00
10/26/2004,02:45,1004.25,1004.25,1004.25,1004.25,18,0,18.00
10/26/2004,02:46,1004.25,1004.25,1004.00,1004.00,10,1,11.00
10/26/2004,02:47,1004.25,1004.25,1004.00,1004.00,2,1,3.00
10/26/2004,02:48,1004.00,1004.00,1004.00,1004.00,0,2,2.00
10/26/2004,02:49,1004.00,1004.25,1004.00,1004.25,1,18,19.00
10/26/2004,02:51,1004.25,1004.25,1004.25,1004.25,1,0,1.00
10/26/2004,02:52,1004.25,1004.25,1004.25,1004.25,31,0,31.00
10/26/2004,02:53,1004.50,1004.50,1004.25,1004.50,42,5,47.00
10/26/2004,02:54,1004.50,1004.50,1004.50,1004.50,15,0,15.00
10/26/2004,02:55,1004.50,1004.50,1004.50,1004.50,20,0,20.00
10/26/2004,02:56,1004.50,1004.50,1004.50,1004.50,1,0,1.00
10/26/2004,02:57,1004.50,1004.75,1004.50,1004.50,29,17,46.00
10/26/2004,02:58,1004.50,1004.50,1004.50,1004.50,0,4,4.00
10/26/2004,02:59,1004.25,1004.25,1004.25,1004.25,0,1,1.00
10/26/2004,03:00,1004.50,1004.50,1004.25,1004.25,1,33,34.00
10/26/2004,03:01,1004.25,1004.25,1004.00,1004.00,0,73,73.00
10/26/2004,03:02,1004.00,1004.00,1004.00,1004.00,0,30,30.00
10/26/2004,03:03,1004.00,1004.00,1004.00,1004.00,0,36,36.00
10/26/2004,03:04,1004.00,1004.00,1004.00,1004.00,0,23,23.00
10/26/2004,03:05,1003.75,1004.00,1003.75,1004.00,49,2,51.00
10/26/2004,03:06,1004.00,1004.00,1004.00,1004.00,26,0,26.00
10/26/2004,03:07,1004.00,1004.00,1004.00,1004.00,50,0,50.00
10/26/2004,03:08,1004.00,1004.00,1004.00,1004.00,16,0,16.00
10/26/2004,03:10,1004.00,1004.00,1004.00,1004.00,10,0,10.00
10/26/2004,03:11,1004.00,1004.25,1004.00,1004.25,6,0,6.00
10/26/2004,03:12,1004.25,1004.25,1004.25,1004.25,1,0,1.00
10/26/2004,03:13,1004.00,1004.00,1004.00,1004.00,0,35,35.00
10/26/2004,03:14,1004.00,1004.00,1004.00,1004.00,0,11,11.00
10/26/2004,03:15,1004.00,1004.00,1004.00,1004.00,0,129,129.00
10/26/2004,03:16,1004.00,1004.00,1004.00,1004.00,0,17,17.00
10/26/2004,03:17,1004.00,1004.00,1004.00,1004.00,0,16,16.00
10/26/2004,03:18,1004.00,1004.00,1004.00,1004.00,0,5,5.00
10/26/2004,03:19,1004.00,1004.00,1004.00,1004.00,0,19,19.00
10/26/2004,03:20,1003.75,1003.75,1003.75,1003.75,0,4,4.00
10/26/2004,03:21,1003.75,1003.75,1003.75,1003.75,0,49,49.00
10/26/2004,03:22,1003.75,1003.75,1003.75,1003.75,0,2,2.00
10/26/2004,03:23,1003.75,1003.75,1003.75,1003.75,0,37,37.00
10/26/2004,03:24,1003.50,1003.75,1003.25,1003.25,29,153,182.00
10/26/2004,03:25,1003.25,1003.50,1003.25,1003.25,1,78,79.00
10/26/2004,03:26,1003.25,1003.25,1003.00,1003.25,11,91,102.00
10/26/2004,03:27,1003.00,1003.00,1003.00,1003.00,0,163,163.00
10/26/2004,03:28,1003.00,1003.00,1002.75,1002.75,0,46,46.00
10/26/2004,03:29,1003.00,1003.00,1002.75,1002.75,33,1,34.00
10/26/2004,03:30,1002.75,1003.00,1002.75,1003.00,46,1,47.00
10/26/2004,03:31,1003.00,1003.00,1002.75,1002.75,52,110,162.00
10/26/2004,03:32,1002.50,1002.75,1002.50,1002.75,4,13,17.00
10/26/2004,03:33,1002.75,1002.75,1002.75,1002.75,101,0,101.00
10/26/2004,03:34,1002.75,1002.75,1002.75,1002.75,65,0,65.00
10/26/2004,03:35,1002.75,1002.75,1002.75,1002.75,42,0,42.00
10/26/2004,03:36,1002.75,1002.75,1002.25,1002.25,205,231,436.00
10/26/2004,03:37,1002.25,1002.50,1002.25,1002.50,18,1,19.00
10/26/2004,03:38,1002.25,1002.50,1002.25,1002.50,7,16,23.00
10/26/2004,03:39,1002.50,1002.75,1002.50,1002.50,10,4,14.00
10/26/2004,03:40,1002.50,1002.75,1002.50,1002.75,1,17,18.00
10/26/2004,03:42,1002.50,1002.75,1002.50,1002.75,10,3,13.00
10/26/2004,03:43,1002.75,1002.75,1002.75,1002.75,18,0,18.00
10/26/2004,03:44,1002.75,1002.75,1002.75,1002.75,27,0,27.00
10/26/2004,03:46,1002.75,1002.75,1002.75,1002.75,1,0,1.00
10/26/2004,03:48,1003.00,1003.00,1002.75,1003.00,5,74,79.00
10/26/2004,03:51,1002.75,1002.75,1002.50,1002.50,0,190,190.00
10/26/2004,03:52,1002.50,1002.50,1002.50,1002.50,0,35,35.00
10/26/2004,03:54,1002.50,1002.50,1002.25,1002.25,0,239,239.00
10/26/2004,03:55,1002.25,1002.50,1002.25,1002.25,41,7,48.00
10/26/2004,03:56,1002.50,1002.50,1002.25,1002.50,25,3,28.00
10/26/2004,03:57,1002.50,1002.50,1002.50,1002.50,5,0,5.00
10/26/2004,03:58,1002.75,1003.00,1002.75,1003.00,30,0,30.00
10/26/2004,03:59,1002.75,1002.75,1002.75,1002.75,0,1,1.00
10/26/2004,04:00,1003.00,1003.00,1003.00,1003.00,41,0,41.00
10/26/2004,04:01,1003.00,1003.00,1002.75,1002.75,21,1,22.00
10/26/2004,04:02,1002.75,1002.75,1002.75,1002.75,0,50,50.00
10/26/2004,04:03,1002.75,1003.00,1002.75,1003.00,112,17,129.00
10/26/2004,04:04,1003.00,1003.00,1003.00,1003.00,9,0,9.00
10/26/2004,04:06,1003.25,1003.25,1003.25,1003.25,128,0,128.00
10/26/2004,04:07,1003.25,1003.25,1003.00,1003.00,41,5,46.00
10/26/2004,04:08,1003.00,1003.00,1003.00,1003.00,0,3,3.00
10/26/2004,04:09,1003.00,1003.00,1003.00,1003.00,0,1,1.00
10/26/2004,04:11,1003.00,1003.00,1003.00,1003.00,0,6,6.00
10/26/2004,04:13,1003.00,1003.00,1003.00,1003.00,0,1,1.00
10/26/2004,04:14,1003.00,1003.00,1002.75,1002.75,0,72,72.00
10/26/2004,04:15,1003.00,1003.00,1003.00,1003.00,1,0,1.00
10/26/2004,04:16,1003.00,1003.00,1002.75,1003.00,2,2,4.00
10/26/2004,04:17,1003.00,1003.00,1002.75,1002.75,1,7,8.00
10/26/2004,04:19,1002.75,1002.75,1002.50,1002.50,0,19,19.00
10/26/2004,04:20,1002.75,1002.75,1002.75,1002.75,5,0,5.00
10/26/2004,04:22,1002.75,1002.75,1002.75,1002.75,52,0,52.00
10/26/2004,04:24,1002.75,1002.75,1002.75,1002.75,55,0,55.00
10/26/2004,04:25,1002.75,1002.75,1002.75,1002.75,12,0,12.00
10/26/2004,04:26,1002.75,1002.75,1002.75,1002.75,37,0,37.00
10/26/2004,04:28,1002.50,1002.50,1002.50,1002.50,0,1,1.00
10/26/2004,04:29,1002.75,1002.75,1002.75,1002.75,4,0,4.00
10/26/2004,04:30,1002.75,1002.75,1002.75,1002.75,3,0,3.00
10/26/2004,04:31,1002.75,1003.25,1002.75,1003.00,91,1,92.00
10/26/2004,04:33,1003.25,1003.25,1003.25,1003.25,1,0,1.00
10/26/2004,04:34,1003.00,1003.00,1003.00,1003.00,0,47,47.00
10/26/2004,04:36,1003.00,1003.00,1003.00,1003.00,0,2,2.00
10/26/2004,04:37,1003.00,1003.25,1003.00,1003.25,1,19,20.00
10/26/2004,04:38,1003.25,1003.25,1003.25,1003.25,5,0,5.00
10/26/2004,04:39,1003.25,1003.25,1003.25,1003.25,30,0,30.00
10/26/2004,04:40,1003.25,1003.25,1003.25,1003.25,65,0,65.00
10/26/2004,04:41,1003.50,1003.50,1003.25,1003.25,3,37,40.00
10/26/2004,04:42,1003.00,1003.00,1002.75,1002.75,0,30,30.00
10/26/2004,04:43,1003.00,1003.00,1003.00,1003.00,24,0,24.00
10/26/2004,04:44,1003.00,1003.00,1003.00,1003.00,10,0,10.00
10/26/2004,04:45,1003.00,1003.25,1003.00,1003.25,14,0,14.00
10/26/2004,04:46,1003.25,1003.25,1003.00,1003.25,110,2,112.00
10/26/2004,04:47,1003.25,1003.25,1003.25,1003.25,7,0,7.00
10/26/2004,04:48,1003.25,1003.50,1003.00,1003.50,24,26,50.00
10/26/2004,04:49,1003.50,1003.50,1003.25,1003.25,95,1,96.00
10/26/2004,04:50,1003.50,1003.50,1003.50,1003.50,76,0,76.00
10/26/2004,04:51,1003.75,1003.75,1003.50,1003.75,4,1,5.00
10/26/2004,04:52,1003.50,1003.50,1003.50,1003.50,0,1,1.00
10/26/2004,04:53,1003.50,1003.50,1003.50,1003.50,0,1,1.00
10/26/2004,04:54,1003.75,1003.75,1003.75,1003.75,1,0,1.00
10/26/2004,04:56,1003.75,1003.75,1003.50,1003.50,1,4,5.00
10/26/2004,04:57,1003.50,1003.50,1003.50,1003.50,0,2,2.00
10/26/2004,04:58,1003.50,1003.50,1003.50,1003.50,0,3,3.00
10/26/2004,04:59,1003.75,1003.75,1003.75,1003.75,134,0,134.00
10/26/2004,05:00,1003.75,1004.00,1003.75,1003.75,5,17,22.00
10/26/2004,05:01,1004.00,1004.00,1004.00,1004.00,17,0,17.00
10/26/2004,05:02,1004.00,1004.25,1004.00,1004.00,140,15,155.00
10/26/2004,05:03,1004.00,1004.00,1003.75,1003.75,0,95,95.00
10/26/2004,05:04,1003.75,1003.75,1003.75,1003.75,0,1,1.00
10/26/2004,05:05,1003.75,1003.75,1003.75,1003.75,0,3,3.00
10/26/2004,05:06,1003.75,1003.75,1003.50,1003.75,1,9,10.00
10/26/2004,05:08,1003.75,1003.75,1003.50,1003.75,16,5,21.00
10/26/2004,05:09,1003.50,1004.00,1003.50,1004.00,12,1,13.00
10/26/2004,05:10,1004.00,1004.00,1004.00,1004.00,13,0,13.00
10/26/2004,05:11,1003.75,1004.00,1003.75,1004.00,16,2,18.00
10/26/2004,05:12,1004.00,1004.00,1004.00,1004.00,31,0,31.00
10/26/2004,05:13,1003.75,1004.00,1003.75,1004.00,2,1,3.00
10/26/2004,05:14,1004.00,1004.25,1004.00,1004.00,10,12,22.00
10/26/2004,05:15,1004.00,1004.00,1004.00,1004.00,0,19,19.00
10/26/2004,05:16,1004.00,1004.00,1004.00,1004.00,0,5,5.00
10/26/2004,05:17,1004.25,1004.25,1004.25,1004.25,38,0,38.00
10/26/2004,05:19,1004.00,1004.00,1004.00,1004.00,0,24,24.00
10/26/2004,05:20,1003.75,1003.75,1003.75,1003.75,0,8,8.00
10/26/2004,05:21,1003.75,1003.75,1003.75,1003.75,0,28,28.00
10/26/2004,05:22,1004.00,1004.00,1004.00,1004.00,1,0,1.00
10/26/2004,05:24,1004.00,1004.00,1004.00,1004.00,10,0,10.00
10/26/2004,05:25,1004.00,1004.00,1003.75,1003.75,2,20,22.00
10/26/2004,05:28,1003.75,1003.75,1003.75,1003.75,0,5,5.00
10/26/2004,05:29,1003.75,1003.75,1003.75,1003.75,0,15,15.00
10/26/2004,05:30,1003.75,1003.75,1003.75,1003.75,0,5,5.00
10/26/2004,05:31,1003.75,1003.75,1003.50,1003.75,3,5,8.00
10/26/2004,05:32,1003.75,1003.75,1003.75,1003.75,3,0,3.00
10/26/2004,05:33,1003.50,1003.50,1003.50,1003.50,0,1,1.00
10/26/2004,05:36,1003.50,1003.50,1003.50,1003.50,0,147,147.00
10/26/2004,05:37,1003.75,1003.75,1003.75,1003.75,5,0,5.00
10/26/2004,05:38,1003.50,1003.50,1003.50,1003.50,0,7,7.00
10/26/2004,05:39,1003.50,1003.50,1003.50,1003.50,0,1,1.00
10/26/2004,05:40,1003.50,1003.75,1003.50,1003.75,5,1,6.00
10/26/2004,05:42,1003.75,1003.75,1003.75,1003.75,1,0,1.00
10/26/2004,05:43,1003.75,1003.75,1003.75,1003.75,2,0,2.00
10/26/2004,05:44,1003.50,1003.50,1003.50,1003.50,0,23,23.00
10/26/2004,05:45,1003.50,1003.50,1003.25,1003.25,0,7,7.00
10/26/2004,05:46,1003.25,1003.50,1003.25,1003.50,3,3,6.00
10/26/2004,05:47,1003.50,1003.50,1003.50,1003.50,5,0,5.00
10/26/2004,05:50,1003.50,1003.75,1003.50,1003.50,44,5,49.00
10/26/2004,05:51,1003.50,1003.50,1003.50,1003.50,0,1,1.00
10/26/2004,05:52,1003.50,1003.50,1003.50,1003.50,0,2,2.00
10/26/2004,05:53,1003.50,1003.50,1003.50,1003.50,0,4,4.00
10/26/2004,05:54,1003.50,1003.50,1003.50,1003.50,0,4,4.00
10/26/2004,05:57,1003.50,1003.50,1003.50,1003.50,0,2,2.00
10/26/2004,06:00,1003.50,1003.50,1003.50,1003.50,0,50,50.00
10/26/2004,06:01,1003.50,1003.50,1003.50,1003.50,0,6,6.00
10/26/2004,06:02,1003.75,1003.75,1003.75,1003.75,48,0,48.00
10/26/2004,06:03,1003.75,1004.00,1003.75,1003.75,6,2,8.00
10/26/2004,06:04,1003.75,1003.75,1003.75,1003.75,0,20,20.00
10/26/2004,06:05,1003.75,1003.75,1003.50,1003.50,0,12,12.00
10/26/2004,06:06,1003.75,1003.75,1003.75,1003.75,13,0,13.00
10/26/2004,06:07,1003.75,1003.75,1003.75,1003.75,4,0,4.00
10/26/2004,06:08,1003.75,1003.75,1003.75,1003.75,5,0,5.00
10/26/2004,06:09,1003.75,1004.00,1003.75,1004.00,30,0,30.00
10/26/2004,06:10,1003.75,1003.75,1003.75,1003.75,0,5,5.00
10/26/2004,06:11,1004.00,1004.00,1004.00,1004.00,2,0,2.00
10/26/2004,06:12,1003.75,1003.75,1003.75,1003.75,0,72,72.00
10/26/2004,06:13,1003.75,1003.75,1003.75,1003.75,0,10,10.00
10/26/2004,06:14,1003.75,1003.75,1003.75,1003.75,0,25,25.00
10/26/2004,06:15,1004.00,1004.00,1004.00,1004.00,8,0,8.00
10/26/2004,06:17,1004.00,1004.00,1004.00,1004.00,147,0,147.00
10/26/2004,06:18,1004.00,1004.00,1003.75,1004.00,78,3,81.00
10/26/2004,06:19,1004.00,1004.00,1004.00,1004.00,4,0,4.00
10/26/2004,06:20,1004.00,1004.00,1003.75,1003.75,1,1,2.00
10/26/2004,06:23,1003.75,1004.00,1003.75,1004.00,61,2,63.00
10/26/2004,06:24,1004.25,1004.50,1004.25,1004.25,43,20,63.00
10/26/2004,06:25,1004.50,1004.50,1004.50,1004.50,125,0,125.00
10/26/2004,06:26,1004.75,1004.75,1004.75,1004.75,6,0,6.00
10/26/2004,06:27,1004.75,1004.75,1004.75,1004.75,2,0,2.00
10/26/2004,06:29,1004.50,1004.50,1004.50,1004.50,0,67,67.00
10/26/2004,06:30,1004.50,1004.75,1004.50,1004.50,1,34,35.00
10/26/2004,06:31,1004.50,1004.75,1004.50,1004.50,11,33,44.00
10/26/2004,06:32,1004.50,1004.50,1004.50,1004.50,0,60,60.00
10/26/2004,06:33,1004.50,1004.50,1004.50,1004.50,0,5,5.00
10/26/2004,06:34,1004.50,1004.75,1004.50,1004.50,2,6,8.00
10/26/2004,06:35,1004.50,1004.75,1004.50,1004.50,1,104,105.00
10/26/2004,06:36,1004.50,1004.50,1004.25,1004.25,0,43,43.00
10/26/2004,06:37,1004.50,1004.50,1004.25,1004.25,47,1,48.00
10/26/2004,06:38,1004.50,1004.50,1004.25,1004.25,78,39,117.00
10/26/2004,06:39,1004.50,1004.50,1004.50,1004.50,5,0,5.00
10/26/2004,06:40,1004.50,1004.50,1004.25,1004.50,3,2,5.00
10/26/2004,06:41,1004.25,1004.25,1004.25,1004.25,0,46,46.00
10/26/2004,06:42,1004.00,1004.00,1004.00,1004.00,0,2,2.00
10/26/2004,06:44,1004.00,1004.00,1004.00,1004.00,0,21,21.00
10/26/2004,06:45,1004.25,1004.25,1004.25,1004.25,47,0,47.00
10/26/2004,06:46,1004.50,1004.50,1004.50,1004.50,1,0,1.00
10/26/2004,06:47,1004.50,1004.50,1004.25,1004.25,1,38,39.00
10/26/2004,06:48,1004.25,1004.25,1004.25,1004.25,0,44,44.00
10/26/2004,06:49,1004.25,1004.50,1004.25,1004.50,97,2,99.00
10/26/2004,06:51,1004.50,1004.50,1004.50,1004.50,18,0,18.00
10/26/2004,06:52,1004.50,1004.75,1004.50,1004.75,206,13,219.00
10/26/2004,06:53,1004.75,1004.75,1004.75,1004.75,2,0,2.00
10/26/2004,06:54,1005.00,1005.25,1005.00,1005.00,172,24,196.00
10/26/2004,06:55,1005.25,1005.25,1005.00,1005.00,17,2,19.00
10/26/2004,06:56,1005.25,1005.50,1005.25,1005.25,180,23,203.00
10/26/2004,06:57,1005.25,1005.50,1005.00,1005.25,104,182,286.00
10/26/2004,06:58,1005.00,1005.25,1005.00,1005.25,24,1,25.00
10/26/2004,06:59,1005.50,1005.50,1005.25,1005.50,3,3,6.00
10/26/2004,07:00,1005.50,1005.75,1005.25,1005.25,473,90,563.00
10/26/2004,07:01,1005.50,1005.50,1005.50,1005.50,17,0,17.00
10/26/2004,07:02,1005.50,1005.50,1005.50,1005.50,29,0,29.00
10/26/2004,07:03,1005.25,1005.50,1005.25,1005.50,114,7,121.00
10/26/2004,07:04,1005.50,1005.50,1005.25,1005.50,60,4,64.00
10/26/2004,07:05,1005.25,1005.50,1005.25,1005.50,5,1,6.00
10/26/2004,07:06,1005.25,1005.50,1005.25,1005.50,5,4,9.00
10/26/2004,07:07,1005.50,1005.75,1005.25,1005.75,565,7,572.00
10/26/2004,07:08,1005.75,1006.00,1005.75,1006.00,219,120,339.00
10/26/2004,07:09,1005.75,1005.75,1005.75,1005.75,0,1,1.00
10/26/2004,07:10,1005.75,1005.75,1005.50,1005.75,49,73,122.00
10/26/2004,07:11,1005.75,1006.25,1005.75,1006.00,116,57,173.00
10/26/2004,07:12,1006.00,1006.25,1006.00,1006.00,7,3,10.00
10/26/2004,07:13,1006.25,1006.25,1005.75,1006.00,6,120,126.00
10/26/2004,07:14,1006.00,1006.00,1005.75,1006.00,9,3,12.00
10/26/2004,07:15,1006.00,1006.00,1005.75,1005.75,23,2,25.00
10/26/2004,07:16,1006.00,1006.00,1005.75,1006.00,4,1,5.00
10/26/2004,07:17,1006.00,1006.00,1005.75,1005.75,32,3,35.00
10/26/2004,07:18,1005.75,1006.00,1005.50,1005.50,41,215,256.00
10/26/2004,07:19,1005.50,1005.75,1005.50,1005.75,4,50,54.00
10/26/2004,07:20,1005.75,1005.75,1005.50,1005.75,2,38,40.00
10/26/2004,07:21,1005.50,1005.50,1005.25,1005.50,131,168,299.00
10/26/2004,07:22,1005.50,1005.50,1005.25,1005.50,264,3,267.00
10/26/2004,07:23,1005.75,1005.75,1005.50,1005.50,1,43,44.00
10/26/2004,07:24,1005.50,1005.75,1005.50,1005.50,19,19,38.00
10/26/2004,07:25,1005.50,1005.75,1005.50,1005.75,2,6,8.00
10/26/2004,07:26,1005.75,1005.75,1005.50,1005.50,1,79,80.00
10/26/2004,07:27,1005.50,1005.75,1005.25,1005.50,39,33,72.00
10/26/2004,07:28,1005.50,1006.00,1005.50,1006.00,744,17,761.00
10/26/2004,07:29,1006.00,1006.50,1006.00,1006.25,299,251,550.00
10/26/2004,07:30,1006.25,1006.50,1006.00,1006.25,14,164,178.00
10/26/2004,07:31,1006.25,1006.25,1006.00,1006.25,30,1,31.00
10/26/2004,07:32,1006.00,1006.25,1006.00,1006.25,185,1,186.00
10/26/2004,07:33,1006.25,1006.50,1006.00,1006.00,60,12,72.00
10/26/2004,07:34,1006.25,1006.25,1005.75,1005.75,2,197,199.00
10/26/2004,07:35,1005.75,1006.00,1005.75,1005.75,9,7,16.00
10/26/2004,07:36,1006.00,1006.00,1005.75,1006.00,31,2,33.00
10/26/2004,07:37,1005.75,1006.25,1005.75,1006.00,93,26,119.00
10/26/2004,07:38,1006.25,1006.25,1006.00,1006.00,1,11,12.00
10/26/2004,07:39,1006.00,1006.25,1006.00,1006.00,4,12,16.00
10/26/2004,07:40,1006.00,1006.25,1006.00,1006.00,1,93,94.00
10/26/2004,07:41,1006.00,1006.00,1005.75,1005.75,23,285,308.00
10/26/2004,07:42,1005.75,1006.00,1005.75,1005.75,2,14,16.00
10/26/2004,07:43,1005.75,1005.75,1005.50,1005.50,1,36,37.00
10/26/2004,07:44,1005.50,1005.50,1005.25,1005.25,0,171,171.00
10/26/2004,07:45,1005.50,1005.50,1005.50,1005.50,8,0,8.00
10/26/2004,07:46,1005.25,1005.50,1005.25,1005.25,3,29,32.00
10/26/2004,07:47,1005.25,1005.50,1005.25,1005.25,1,13,14.00
10/26/2004,07:48,1005.25,1005.75,1005.25,1005.75,149,3,152.00
10/26/2004,07:49,1005.50,1005.75,1005.50,1005.75,85,6,91.00
10/26/2004,07:50,1005.75,1006.00,1005.75,1005.75,40,12,52.00
10/26/2004,07:51,1006.00,1006.00,1005.75,1005.75,2,14,16.00
10/26/2004,07:52,1005.75,1006.00,1005.75,1005.75,4,150,154.00
10/26/2004,07:53,1005.75,1006.00,1005.75,1005.75,14,57,71.00
10/26/2004,07:54,1005.75,1005.75,1005.50,1005.75,5,10,15.00
10/26/2004,07:55,1005.75,1005.75,1005.50,1005.50,20,1,21.00
10/26/2004,07:56,1005.50,1005.75,1005.50,1005.75,98,78,176.00
10/26/2004,07:57,1005.75,1005.75,1005.50,1005.75,9,20,29.00
10/26/2004,08:00,1005.75,1005.75,1005.50,1005.75,98,3,101.00
10/26/2004,08:01,1005.75,1006.00,1005.75,1005.75,84,10,94.00
10/26/2004,08:02,1006.00,1006.00,1006.00,1006.00,159,0,159.00
10/26/2004,08:03,1006.00,1006.00,1005.75,1006.00,41,4,45.00
10/26/2004,08:04,1006.00,1006.00,1005.75,1005.75,2,23,25.00
10/26/2004,08:05,1005.75,1005.75,1005.75,1005.75,0,5,5.00
10/26/2004,08:06,1005.75,1005.75,1005.75,1005.75,0,352,352.00
10/26/2004,08:07,1005.75,1006.00,1005.75,1005.75,14,20,34.00
10/26/2004,08:08,1005.75,1005.75,1005.75,1005.75,0,126,126.00
10/26/2004,08:09,1005.75,1005.75,1005.50,1005.50,0,43,43.00
10/26/2004,08:10,1005.75,1005.75,1005.50,1005.75,44,8,52.00
10/26/2004,08:11,1005.50,1005.50,1005.50,1005.50,0,11,11.00
10/26/2004,08:12,1005.50,1005.50,1004.75,1005.00,16,623,639.00
10/26/2004,08:13,1005.00,1005.00,1004.75,1005.00,181,5,186.00
10/26/2004,08:14,1005.00,1005.25,1005.00,1005.00,89,1,90.00
10/26/2004,08:15,1005.00,1005.50,1005.00,1005.50,67,8,75.00
10/26/2004,08:16,1005.25,1005.25,1004.75,1005.00,1,314,315.00
10/26/2004,08:17,1005.00,1005.00,1005.00,1005.00,11,0,11.00
10/26/2004,08:18,1005.00,1005.25,1004.75,1005.25,153,30,183.00
10/26/2004,08:19,1005.25,1005.25,1005.25,1005.25,3,0,3.00
10/26/2004,08:20,1005.25,1005.25,1005.25,1005.25,9,0,9.00
10/26/2004,08:21,1005.00,1005.25,1004.50,1004.75,82,325,407.00
10/26/2004,08:22,1005.00,1005.00,1004.75,1004.75,11,22,33.00
10/26/2004,08:23,1005.00,1005.00,1004.50,1004.75,103,49,152.00
10/26/2004,08:24,1005.00,1005.00,1004.75,1005.00,114,2,116.00
10/26/2004,08:25,1004.75,1005.00,1004.75,1005.00,34,31,65.00
10/26/2004,08:26,1005.00,1005.00,1004.50,1005.00,163,302,465.00
10/26/2004,08:27,1005.00,1005.00,1004.75,1004.75,2,138,140.00
10/26/2004,08:28,1005.00,1005.00,1004.75,1005.00,54,3,57.00
10/26/2004,08:29,1005.00,1005.00,1004.75,1005.00,112,127,239.00
10/26/2004,08:30,1005.00,1005.00,1004.25,1004.50,1053,2171,3224.00
10/26/2004,08:31,1004.50,1004.50,1004.00,1004.25,2200,1604,3804.00
10/26/2004,08:32,1004.25,1004.50,1004.00,1004.50,638,722,1360.00
10/26/2004,08:33,1004.50,1004.50,1004.00,1004.50,1453,546,1999.00
10/26/2004,08:34,1004.50,1004.75,1004.00,1004.50,672,842,1514.00
10/26/2004,08:35,1004.25,1004.50,1004.00,1004.25,313,1897,2210.00
10/26/2004,08:36,1004.00,1004.50,1003.75,1004.50,2281,1261,3542.00
10/26/2004,08:37,1004.50,1004.50,1004.25,1004.25,1616,155,1771.00
10/26/2004,08:38,1004.50,1004.75,1004.25,1004.50,1115,251,1366.00
10/26/2004,08:39,1004.50,1004.75,1004.25,1004.75,915,1285,2200.00
10/26/2004,08:40,1004.50,1004.75,1004.25,1004.75,851,419,1270.00
10/26/2004,08:41,1004.75,1005.00,1004.50,1004.75,519,185,704.00
10/26/2004,08:42,1005.00,1005.25,1004.75,1005.00,1137,619,1756.00
10/26/2004,08:43,1005.00,1005.25,1005.00,1005.25,550,61,611.00
10/26/2004,08:44,1005.00,1005.25,1004.25,1004.25,232,1725,1957.00
10/26/2004,08:45,1004.25,1004.75,1004.25,1004.50,537,617,1154.00
10/26/2004,08:46,1004.50,1004.50,1004.00,1004.00,802,878,1680.00
10/26/2004,08:47,1004.25,1004.25,1003.50,1003.75,1140,2067,3207.00
10/26/2004,08:48,1003.75,1004.00,1003.50,1003.50,1131,790,1921.00
10/26/2004,08:49,1003.75,1004.50,1003.50,1004.50,1404,64,1468.00
10/26/2004,08:50,1004.50,1004.75,1004.25,1004.25,678,965,1643.00
10/26/2004,08:51,1004.50,1004.50,1003.50,1003.75,699,986,1685.00
10/26/2004,08:52,1004.00,1004.25,1003.25,1003.50,682,1458,2140.00
10/26/2004,08:53,1003.25,1003.50,1003.00,1003.25,1891,1678,3569.00
10/26/2004,08:54,1003.25,1003.25,1002.50,1002.75,1843,1861,3704.00
10/26/2004,08:55,1002.75,1003.00,1002.00,1002.75,1186,2236,3422.00
10/26/2004,08:56,1002.75,1003.25,1002.75,1003.25,1546,421,1967.00
10/26/2004,08:57,1003.25,1003.75,1003.00,1003.50,2201,893,3094.00
10/26/2004,08:58,1003.50,1003.75,1002.75,1003.25,1527,1312,2839.00
10/26/2004,08:59,1003.00,1003.25,1003.00,1003.25,889,171,1060.00
10/26/2004,09:00,1003.25,1003.50,1002.50,1002.50,605,1081,1686.00
10/26/2004,09:01,1002.75,1003.25,1002.00,1003.25,3174,2562,5736.00
10/26/2004,09:02,1003.25,1003.50,1002.75,1003.00,1284,1389,2673.00
10/26/2004,09:03,1003.25,1003.75,1002.75,1003.75,1343,919,2262.00
10/26/2004,09:04,1003.75,1004.50,1003.50,1004.00,2498,1045,3543.00
10/26/2004,09:05,1004.25,1004.25,1003.75,1004.00,985,270,1255.00
10/26/2004,09:06,1004.25,1004.50,1003.75,1004.25,1293,643,1936.00
10/26/2004,09:07,1004.25,1005.00,1004.25,1005.00,2075,1066,3141.00
10/26/2004,09:08,1004.75,1005.50,1004.75,1005.25,2885,648,3533.00
10/26/2004,09:09,1005.50,1005.75,1005.00,1005.50,2518,1148,3666.00
10/26/2004,09:10,1005.50,1005.75,1005.25,1005.50,1426,1732,3158.00
10/26/2004,09:11,1005.75,1006.25,1005.50,1006.00,2549,1533,4082.00
10/26/2004,09:12,1005.75,1006.50,1005.75,1006.50,2118,1746,3864.00
10/26/2004,09:13,1006.50,1006.75,1006.00,1006.25,1501,1962,3463.00
10/26/2004,09:14,1006.25,1006.75,1006.00,1006.25,4436,1216,5652.00
10/26/2004,09:15,1006.50,1007.00,1006.25,1006.75,3628,2092,5720.00
10/26/2004,09:16,1006.75,1007.25,1006.50,1006.75,2534,1635,4169.00
10/26/2004,09:17,1006.75,1007.00,1006.50,1006.75,1512,1305,2817.00
10/26/2004,09:18,1006.75,1007.00,1006.75,1006.75,1015,121,1136.00
10/26/2004,09:19,1007.00,1007.25,1006.75,1006.75,1124,885,2009.00
10/26/2004,09:20,1007.00,1007.50,1006.75,1007.50,2651,175,2826.00
10/26/2004,09:21,1007.50,1008.50,1007.00,1008.50,10270,2643,12913.00
10/26/2004,09:22,1008.50,1008.75,1007.75,1007.75,1796,4244,6040.00
10/26/2004,09:23,1007.75,1008.25,1007.75,1008.25,2493,1252,3745.00
10/26/2004,09:24,1008.25,1009.00,1008.25,1009.00,4968,1457,6425.00
10/26/2004,09:25,1009.00,1009.25,1008.50,1009.00,2710,1270,3980.00
10/26/2004,09:26,1009.00,1009.00,1008.75,1008.75,379,1001,1380.00
10/26/2004,09:27,1008.75,1009.00,1008.50,1008.50,135,1594,1729.00
10/26/2004,09:28,1008.50,1008.75,1008.00,1008.25,710,2223,2933.00
10/26/2004,09:29,1008.25,1008.25,1007.75,1008.00,530,1491,2021.00
10/26/2004,09:30,1008.00,1008.25,1007.75,1008.00,971,981,1952.00
10/26/2004,09:31,1008.25,1008.25,1007.75,1008.00,889,869,1758.00
10/26/2004,09:32,1008.00,1008.25,1007.75,1008.00,675,1466,2141.00
10/26/2004,09:33,1008.00,1008.00,1007.50,1007.75,416,1175,1591.00
10/26/2004,09:34,1008.00,1008.25,1007.75,1008.00,1651,473,2124.00
10/26/2004,09:35,1008.00,1008.25,1007.75,1008.00,529,427,956.00
10/26/2004,09:36,1008.00,1008.25,1008.00,1008.00,87,810,897.00
10/26/2004,09:37,1008.00,1008.75,1008.00,1008.75,2603,1284,3887.00
10/26/2004,09:38,1008.75,1009.00,1008.25,1008.25,1245,1099,2344.00
10/26/2004,09:39,1008.25,1008.50,1008.00,1008.00,79,786,865.00
10/26/2004,09:40,1008.00,1008.25,1007.75,1007.75,518,426,944.00
10/26/2004,09:41,1007.75,1008.00,1007.75,1008.00,215,197,412.00
10/26/2004,09:42,1007.75,1008.00,1007.75,1007.75,1077,489,1566.00
10/26/2004,09:43,1007.50,1007.75,1007.25,1007.50,835,1984,2819.00
10/26/2004,09:44,1007.75,1007.75,1007.00,1007.25,465,1538,2003.00
10/26/2004,09:45,1007.25,1007.50,1007.00,1007.25,1184,493,1677.00
10/26/2004,09:46,1007.50,1007.75,1007.00,1007.75,1137,547,1684.00
10/26/2004,09:47,1007.75,1008.75,1007.75,1008.50,2519,418,2937.00
10/26/2004,09:48,1008.50,1008.75,1008.00,1008.00,512,788,1300.00
10/26/2004,09:49,1008.00,1008.25,1007.75,1008.25,844,871,1715.00
10/26/2004,09:50,1008.25,1008.50,1007.75,1008.00,592,384,976.00
10/26/2004,09:51,1008.00,1008.00,1007.75,1007.75,673,141,814.00
10/26/2004,09:52,1007.75,1008.25,1007.75,1008.00,901,1081,1982.00
10/26/2004,09:53,1008.00,1008.75,1008.00,1008.50,2277,1075,3352.00
10/26/2004,09:54,1008.50,1008.75,1008.00,1008.25,1041,999,2040.00
10/26/2004,09:55,1008.25,1008.25,1007.50,1007.50,160,876,1036.00
10/26/2004,09:56,1007.50,1008.00,1007.25,1007.50,988,1927,2915.00
10/26/2004,09:57,1007.50,1007.75,1007.25,1007.25,981,1268,2249.00
10/26/2004,09:58,1007.25,1007.50,1007.00,1007.25,301,707,1008.00
10/26/2004,09:59,1007.00,1007.50,1007.00,1007.50,1301,29,1330.00
10/26/2004,10:00,1007.25,1008.00,1007.25,1007.75,1480,257,1737.00
10/26/2004,10:01,1007.75,1007.75,1007.25,1007.25,567,1214,1781.00
10/26/2004,10:02,1007.25,1007.50,1007.25,1007.25,11,896,907.00
10/26/2004,10:03,1007.25,1007.50,1007.00,1007.25,228,633,861.00
10/26/2004,10:04,1007.25,1007.50,1006.75,1007.25,884,1806,2690.00
10/26/2004,10:05,1007.25,1007.25,1006.50,1006.75,530,2509,3039.00
10/26/2004,10:06,1007.00,1007.00,1006.25,1006.50,1101,2407,3508.00
10/26/2004,10:07,1006.50,1006.75,1006.50,1006.75,332,345,677.00
10/26/2004,10:08,1006.50,1006.75,1006.25,1006.75,871,781,1652.00
10/26/2004,10:09,1006.75,1007.25,1006.50,1007.25,1375,592,1967.00
10/26/2004,10:10,1007.25,1007.75,1006.50,1007.75,1870,634,2504.00
10/26/2004,10:11,1007.50,1007.75,1007.50,1007.75,133,505,638.00
10/26/2004,10:12,1007.75,1007.75,1007.50,1007.75,1291,1035,2326.00
10/26/2004,10:13,1007.75,1008.00,1007.00,1007.25,1042,1327,2369.00
10/26/2004,10:14,1007.00,1007.75,1007.00,1007.50,901,67,968.00
10/26/2004,10:15,1007.75,1007.75,1007.00,1007.00,794,1160,1954.00
10/26/2004,10:16,1007.00,1007.25,1007.00,1007.25,895,151,1046.00
10/26/2004,10:17,1007.25,1008.00,1007.00,1008.00,1698,617,2315.00
10/26/2004,10:18,1007.75,1008.75,1007.75,1008.75,2451,210,2661.00
10/26/2004,10:19,1008.50,1008.75,1008.25,1008.25,917,1683,2600.00
10/26/2004,10:20,1008.25,1008.50,1008.00,1008.50,582,468,1050.00
10/26/2004,10:21,1008.50,1008.75,1008.25,1008.75,1235,471,1706.00
10/26/2004,10:22,1008.75,1009.25,1008.25,1009.25,2686,511,3197.00
10/26/2004,10:23,1009.25,1009.50,1009.00,1009.00,1929,1256,3185.00
10/26/2004,10:24,1009.25,1009.25,1008.75,1009.00,131,849,980.00
10/26/2004,10:25,1008.75,1009.00,1008.75,1008.75,206,1404,1610.00
10/26/2004,10:26,1009.00,1009.00,1008.00,1008.25,502,2233,2735.00
10/26/2004,10:27,1008.25,1009.00,1008.00,1008.75,822,447,1269.00
10/26/2004,10:28,1008.50,1009.00,1008.25,1008.50,933,515,1448.00
10/26/2004,10:29,1008.75,1008.75,1008.25,1008.50,1849,183,2032.00
10/26/2004,10:30,1008.50,1008.75,1008.25,1008.50,360,426,786.00
10/26/2004,10:31,1008.50,1008.50,1008.25,1008.50,408,298,706.00
10/26/2004,10:32,1008.25,1008.75,1008.25,1008.25,250,464,714.00
10/26/2004,10:33,1008.25,1008.25,1008.00,1008.00,75,526,601.00
10/26/2004,10:34,1008.00,1008.25,1008.00,1008.00,34,195,229.00
10/26/2004,10:35,1008.25,1008.75,1008.25,1008.50,465,165,630.00
10/26/2004,10:36,1008.75,1009.00,1008.25,1008.50,836,462,1298.00
10/26/2004,10:37,1008.25,1008.75,1008.25,1008.25,75,573,648.00
10/26/2004,10:38,1008.25,1008.50,1008.00,1008.00,10,992,1002.00
10/26/2004,10:39,1008.00,1008.25,1007.75,1008.00,627,528,1155.00
10/26/2004,10:40,1008.00,1008.00,1007.25,1007.50,462,1589,2051.00
10/26/2004,10:41,1007.50,1007.75,1007.25,1007.25,513,335,848.00
10/26/2004,10:42,1007.25,1007.50,1007.00,1007.50,723,623,1346.00
10/26/2004,10:43,1007.50,1007.75,1007.25,1007.75,616,22,638.00
10/26/2004,10:44,1007.75,1007.75,1007.50,1007.75,286,246,532.00
10/26/2004,10:45,1007.50,1007.75,1007.00,1007.25,410,2533,2943.00
10/26/2004,10:46,1007.00,1007.25,1007.00,1007.25,95,148,243.00
10/26/2004,10:47,1007.25,1007.25,1007.00,1007.00,237,688,925.00
10/26/2004,10:48,1007.00,1007.25,1007.00,1007.00,17,59,76.00
10/26/2004,10:49,1007.25,1007.25,1006.75,1007.25,405,729,1134.00
10/26/2004,10:50,1007.25,1007.75,1007.00,1007.25,1095,1075,2170.00
10/26/2004,10:51,1007.25,1007.75,1007.00,1007.50,1418,618,2036.00
10/26/2004,10:52,1007.50,1007.75,1007.50,1007.75,22,22,44.00
10/26/2004,10:53,1007.75,1007.75,1007.50,1007.50,69,46,115.00
10/26/2004,10:54,1007.75,1008.00,1007.50,1007.75,1277,411,1688.00
10/26/2004,10:55,1007.75,1008.25,1007.75,1008.25,564,197,761.00
10/26/2004,10:56,1008.00,1008.25,1007.75,1008.00,274,165,439.00
10/26/2004,10:57,1008.25,1008.50,1008.00,1008.50,414,161,575.00
10/26/2004,10:58,1008.50,1009.50,1008.25,1009.25,3622,1254,4876.00
10/26/2004,10:59,1009.25,1009.25,1009.00,1009.00,376,646,1022.00
10/26/2004,11:00,1009.00,1009.25,1009.00,1009.25,1832,56,1888.00
10/26/2004,11:01,1009.25,1009.25,1009.00,1009.00,606,886,1492.00
10/26/2004,11:02,1009.00,1009.25,1009.00,1009.25,500,70,570.00
10/26/2004,11:03,1009.25,1009.50,1009.25,1009.50,2532,196,2728.00
10/26/2004,11:04,1009.50,1009.50,1009.00,1009.00,332,1100,1432.00
10/26/2004,11:05,1009.25,1009.25,1008.50,1008.50,83,1462,1545.00
10/26/2004,11:06,1008.75,1009.00,1008.50,1008.75,271,144,415.00
10/26/2004,11:07,1009.00,1009.00,1008.75,1009.00,106,30,136.00
10/26/2004,11:08,1008.75,1009.00,1008.75,1009.00,52,388,440.00
10/26/2004,11:09,1008.75,1009.00,1008.75,1008.75,8,83,91.00
10/26/2004,11:10,1008.75,1009.50,1008.75,1009.50,779,64,843.00
10/26/2004,11:11,1009.25,1009.50,1009.00,1009.25,503,524,1027.00
10/26/2004,11:12,1009.25,1010.50,1009.25,1010.25,4453,1475,5928.00
10/26/2004,11:13,1010.25,1011.50,1010.25,1011.50,7159,1333,8492.00
10/26/2004,11:14,1011.25,1011.50,1011.00,1011.00,2079,1521,3600.00
10/26/2004,11:15,1011.25,1012.25,1011.00,1012.25,4823,2314,7137.00
10/26/2004,11:16,1012.25,1012.50,1012.00,1012.25,1589,1265,2854.00
10/26/2004,11:17,1012.00,1012.25,1011.75,1011.75,522,647,1169.00
10/26/2004,11:18,1011.75,1012.00,1011.50,1011.50,46,1508,1554.00
10/26/2004,11:19,1011.50,1012.00,1011.25,1012.00,944,765,1709.00
10/26/2004,11:20,1012.00,1012.00,1011.75,1011.75,100,209,309.00
10/26/2004,11:21,1011.75,1012.00,1011.50,1011.50,84,420,504.00
10/26/2004,11:22,1011.50,1012.00,1011.50,1011.75,1017,81,1098.00
10/26/2004,11:23,1012.00,1012.00,1011.50,1011.50,29,394,423.00
10/26/2004,11:24,1011.75,1011.75,1011.50,1011.50,66,328,394.00
10/26/2004,11:25,1011.50,1011.75,1011.25,1011.25,91,616,707.00
10/26/2004,11:26,1011.50,1011.75,1011.25,1011.50,461,321,782.00
10/26/2004,11:27,1011.50,1011.75,1011.50,1011.50,30,466,496.00
10/26/2004,11:28,1011.50,1011.75,1011.50,1011.50,6,405,411.00
10/26/2004,11:29,1011.50,1011.75,1011.25,1011.50,365,545,910.00
10/26/2004,11:30,1011.50,1011.75,1011.25,1011.25,24,595,619.00
10/26/2004,11:31,1011.25,1012.00,1011.25,1012.00,1337,298,1635.00
10/26/2004,11:32,1012.00,1012.25,1011.75,1012.25,1393,677,2070.00
10/26/2004,11:33,1012.00,1012.25,1011.75,1012.00,554,278,832.00
10/26/2004,11:34,1012.25,1013.25,1012.00,1013.25,3035,535,3570.00
10/26/2004,11:35,1013.25,1013.25,1012.50,1012.75,1450,1329,2779.00
10/26/2004,11:36,1012.75,1013.25,1012.50,1012.75,1144,761,1905.00
10/26/2004,11:37,1012.50,1013.25,1012.50,1013.25,1661,595,2256.00
10/26/2004,11:38,1013.00,1013.25,1012.75,1012.75,149,1492,1641.00
10/26/2004,11:39,1012.75,1013.50,1012.75,1012.75,1775,711,2486.00
10/26/2004,11:40,1012.75,1013.00,1012.50,1012.50,71,948,1019.00
10/26/2004,11:41,1012.75,1012.75,1012.25,1012.50,507,1211,1718.00
10/26/2004,11:42,1012.50,1013.00,1012.25,1012.75,564,113,677.00
10/26/2004,11:43,1012.75,1013.25,1012.75,1013.25,862,198,1060.00
10/26/2004,11:44,1013.00,1013.25,1012.75,1012.75,58,476,534.00
10/26/2004,11:45,1012.75,1013.00,1012.75,1012.75,147,117,264.00
10/26/2004,11:46,1013.00,1013.00,1012.50,1012.75,177,203,380.00
10/26/2004,11:47,1012.75,1013.00,1012.50,1012.75,4,350,354.00
10/26/2004,11:48,1012.50,1012.75,1012.50,1012.50,212,261,473.00
10/26/2004,11:49,1012.75,1012.75,1012.25,1012.50,226,585,811.00
10/26/2004,11:50,1012.50,1012.50,1012.25,1012.25,141,404,545.00
10/26/2004,11:51,1012.25,1012.50,1012.25,1012.25,154,137,291.00
10/26/2004,11:52,1012.25,1012.50,1012.25,1012.25,8,141,149.00
10/26/2004,11:53,1012.50,1012.75,1012.25,1012.75,705,25,730.00
10/26/2004,11:54,1012.75,1012.75,1012.00,1012.25,351,1150,1501.00
10/26/2004,11:55,1012.50,1012.50,1012.25,1012.25,6,174,180.00
10/26/2004,11:56,1012.50,1012.50,1012.00,1012.00,66,448,514.00
10/26/2004,11:57,1012.00,1012.25,1012.00,1012.00,160,165,325.00
10/26/2004,11:58,1012.00,1012.25,1012.00,1012.25,65,125,190.00
10/26/2004,11:59,1012.00,1012.25,1012.00,1012.00,502,21,523.00
10/26/2004,12:00,1012.25,1012.25,1012.00,1012.25,289,68,357.00
10/26/2004,12:01,1012.25,1012.25,1012.00,1012.25,386,32,418.00
10/26/2004,12:02,1012.25,1012.50,1012.00,1012.25,503,39,542.00
10/26/2004,12:03,1012.25,1012.50,1012.25,1012.25,58,284,342.00
10/26/2004,12:04,1012.25,1013.25,1012.25,1013.00,2791,346,3137.00
10/26/2004,12:05,1013.00,1013.00,1012.25,1012.75,1033,721,1754.00
10/26/2004,12:06,1013.00,1013.50,1012.50,1013.50,2233,170,2403.00
10/26/2004,12:07,1013.50,1014.25,1013.50,1014.25,5011,1568,6579.00
10/26/2004,12:08,1014.25,1015.00,1014.00,1014.50,5115,1816,6931.00
10/26/2004,12:09,1014.75,1014.75,1014.25,1014.25,1634,935,2569.00
10/26/2004,12:10,1014.25,1014.50,1014.00,1014.00,1017,1899,2916.00
10/26/2004,12:11,1014.00,1014.50,1013.75,1014.00,544,826,1370.00
10/26/2004,12:12,1014.00,1014.25,1014.00,1014.00,483,65,548.00
10/26/2004,12:13,1014.00,1014.25,1014.00,1014.25,272,300,572.00
10/26/2004,12:14,1014.00,1015.00,1014.00,1015.00,2743,290,3033.00
10/26/2004,12:15,1014.75,1015.25,1014.50,1014.50,1636,860,2496.00
10/26/2004,12:16,1014.50,1014.75,1014.25,1014.25,71,733,804.00
10/26/2004,12:17,1014.25,1014.50,1014.00,1014.25,278,668,946.00
10/26/2004,12:18,1014.25,1014.50,1014.00,1014.25,1139,522,1661.00
10/26/2004,12:19,1014.50,1014.50,1013.75,1013.75,156,1066,1222.00
10/26/2004,12:20,1013.75,1014.00,1013.50,1014.00,247,1026,1273.00
10/26/2004,12:21,1013.75,1013.75,1013.50,1013.50,312,438,750.00
10/26/2004,12:22,1013.50,1013.75,1013.50,1013.50,155,546,701.00
10/26/2004,12:23,1013.50,1013.75,1013.50,1013.50,69,88,157.00
10/26/2004,12:24,1013.75,1014.00,1013.25,1013.50,490,942,1432.00
10/26/2004,12:25,1013.25,1013.50,1013.25,1013.50,99,732,831.00
10/26/2004,12:26,1013.25,1013.50,1013.25,1013.25,78,140,218.00
10/26/2004,12:27,1013.50,1013.50,1013.00,1013.00,51,1309,1360.00
10/26/2004,12:28,1013.00,1013.25,1013.00,1013.25,127,1470,1597.00
10/26/2004,12:29,1013.25,1013.25,1012.75,1012.75,125,1238,1363.00
10/26/2004,12:30,1012.75,1013.00,1012.50,1012.75,398,2624,3022.00
10/26/2004,12:31,1012.50,1013.00,1012.50,1012.75,1026,193,1219.00
10/26/2004,12:32,1012.50,1012.75,1012.50,1012.50,369,184,553.00
10/26/2004,12:33,1012.75,1012.75,1012.50,1012.75,420,27,447.00
10/26/2004,12:34,1012.75,1013.25,1012.50,1013.00,810,375,1185.00
10/26/2004,12:35,1013.00,1013.00,1012.50,1012.75,369,605,974.00
10/26/2004,12:36,1012.50,1012.75,1012.25,1012.50,464,1850,2314.00
10/26/2004,12:37,1012.75,1013.00,1012.25,1013.00,1253,1981,3234.00
10/26/2004,12:38,1012.75,1013.00,1012.50,1012.75,272,117,389.00
10/26/2004,12:39,1013.00,1013.00,1011.50,1011.50,267,3566,3833.00
10/26/2004,12:40,1011.75,1011.75,1011.25,1011.75,1693,892,2585.00
10/26/2004,12:41,1011.75,1011.75,1011.50,1011.75,259,375,634.00
10/26/2004,12:42,1011.75,1012.25,1011.50,1012.00,1014,380,1394.00
10/26/2004,12:43,1011.75,1012.25,1011.75,1012.00,551,168,719.00
10/26/2004,12:44,1012.00,1013.50,1012.00,1013.00,3471,883,4354.00
10/26/2004,12:45,1013.00,1013.25,1012.50,1012.50,67,1251,1318.00
10/26/2004,12:46,1012.75,1013.25,1012.50,1013.00,1143,705,1848.00
10/26/2004,12:47,1013.00,1013.25,1012.75,1013.00,311,107,418.00
10/26/2004,12:48,1013.00,1013.25,1012.75,1012.75,41,524,565.00
10/26/2004,12:49,1012.75,1013.00,1012.50,1012.75,143,644,787.00
10/26/2004,12:50,1013.00,1013.25,1012.75,1013.00,568,806,1374.00
10/26/2004,12:51,1013.00,1013.25,1013.00,1013.25,1228,88,1316.00
10/26/2004,12:52,1013.00,1013.25,1012.75,1013.00,306,624,930.00
10/26/2004,12:53,1013.25,1013.25,1013.00,1013.00,533,168,701.00
10/26/2004,12:54,1013.00,1013.25,1012.75,1013.25,385,248,633.00
10/26/2004,12:55,1013.00,1013.50,1013.00,1013.25,801,466,1267.00
10/26/2004,12:56,1013.25,1013.25,1013.00,1013.00,291,144,435.00
10/26/2004,12:57,1013.00,1013.25,1013.00,1013.00,3,139,142.00
10/26/2004,12:58,1013.00,1013.00,1012.50,1012.50,237,981,1218.00
10/26/2004,12:59,1012.50,1013.00,1012.50,1012.75,498,350,848.00
10/26/2004,13:00,1012.75,1013.00,1012.75,1012.75,325,282,607.00
10/26/2004,13:01,1012.75,1013.00,1012.75,1012.75,168,241,409.00
10/26/2004,13:02,1012.75,1013.50,1012.75,1013.50,754,20,774.00
10/26/2004,13:03,1013.50,1013.75,1013.00,1013.50,1376,475,1851.00
10/26/2004,13:04,1013.50,1013.75,1013.25,1013.25,183,584,767.00
10/26/2004,13:05,1013.25,1013.50,1013.25,1013.50,43,68,111.00
10/26/2004,13:06,1013.25,1013.50,1013.25,1013.50,393,21,414.00
10/26/2004,13:07,1013.50,1013.50,1013.25,1013.25,252,9,261.00
10/26/2004,13:08,1013.25,1013.50,1012.75,1013.00,265,436,701.00
10/26/2004,13:09,1013.00,1013.50,1013.00,1013.50,350,54,404.00
10/26/2004,13:10,1013.50,1014.25,1013.25,1014.00,2674,531,3205.00
10/26/2004,13:11,1014.00,1014.00,1013.75,1013.75,1064,66,1130.00
10/26/2004,13:12,1013.75,1014.25,1013.75,1014.00,420,210,630.00
10/26/2004,13:13,1014.00,1014.00,1013.75,1013.75,13,501,514.00
10/26/2004,13:14,1013.75,1013.75,1012.75,1012.75,103,2080,2183.00
10/26/2004,13:15,1013.00,1013.75,1012.50,1013.75,1531,528,2059.00
10/26/2004,13:16,1013.75,1013.75,1013.25,1013.25,146,365,511.00
10/26/2004,13:17,1013.50,1013.50,1013.00,1013.00,48,632,680.00
10/26/2004,13:18,1013.00,1013.25,1013.00,1013.00,604,660,1264.00
10/26/2004,13:19,1013.00,1014.00,1013.00,1014.00,1735,181,1916.00
10/26/2004,13:20,1014.00,1014.25,1013.75,1013.75,348,505,853.00
10/26/2004,13:21,1014.00,1014.00,1013.75,1013.75,498,292,790.00
10/26/2004,13:22,1013.75,1014.00,1013.50,1014.00,275,379,654.00
10/26/2004,13:23,1014.00,1014.25,1013.75,1013.75,1151,151,1302.00
10/26/2004,13:24,1013.75,1014.00,1012.75,1013.00,408,1785,2193.00
10/26/2004,13:25,1013.25,1014.25,1013.00,1014.25,2386,129,2515.00
10/26/2004,13:26,1014.00,1014.25,1013.75,1014.00,994,589,1583.00
10/26/2004,13:27,1014.00,1014.00,1013.50,1013.50,800,295,1095.00
10/26/2004,13:28,1013.75,1014.00,1013.50,1013.75,426,340,766.00
10/26/2004,13:29,1013.75,1013.75,1013.50,1013.50,75,121,196.00
10/26/2004,13:30,1013.50,1013.75,1013.00,1013.00,775,2016,2791.00
10/26/2004,13:31,1013.00,1013.50,1012.50,1013.25,1025,1684,2709.00
10/26/2004,13:32,1013.50,1013.50,1012.50,1013.25,508,964,1472.00
10/26/2004,13:33,1013.00,1013.25,1013.00,1013.25,144,200,344.00
10/26/2004,13:34,1013.25,1013.50,1012.75,1013.25,515,573,1088.00
10/26/2004,13:35,1013.50,1014.00,1013.25,1013.50,1298,518,1816.00
10/26/2004,13:36,1013.50,1013.75,1013.00,1013.75,902,893,1795.00
10/26/2004,13:37,1013.50,1013.50,1013.00,1013.25,108,401,509.00
10/26/2004,13:38,1013.25,1014.00,1013.00,1013.50,1379,337,1716.00
10/26/2004,13:39,1013.50,1013.50,1013.00,1013.00,13,832,845.00
10/26/2004,13:40,1013.25,1013.75,1013.25,1013.50,719,118,837.00
10/26/2004,13:41,1013.25,1014.00,1013.00,1013.75,1014,1117,2131.00
10/26/2004,13:42,1013.75,1014.00,1013.50,1013.50,108,392,500.00
10/26/2004,13:43,1013.75,1013.75,1013.25,1013.50,584,448,1032.00
10/26/2004,13:44,1013.25,1014.50,1013.25,1014.00,2038,222,2260.00
10/26/2004,13:45,1014.00,1014.00,1013.50,1013.75,61,393,454.00
10/26/2004,13:46,1013.75,1014.00,1013.50,1014.00,523,134,657.00
10/26/2004,13:47,1014.00,1014.00,1013.75,1014.00,254,487,741.00
10/26/2004,13:48,1014.00,1014.00,1013.75,1014.00,39,6,45.00
10/26/2004,13:49,1014.00,1014.00,1013.50,1013.75,41,227,268.00
10/26/2004,13:50,1013.50,1014.25,1013.50,1014.25,494,60,554.00
10/26/2004,13:51,1014.00,1014.25,1014.00,1014.00,88,1242,1330.00
10/26/2004,13:52,1014.25,1015.25,1014.00,1015.00,5634,280,5914.00
10/26/2004,13:53,1015.00,1015.25,1014.50,1014.50,110,1558,1668.00
10/26/2004,13:54,1014.75,1015.00,1014.50,1015.00,904,345,1249.00
10/26/2004,13:55,1014.75,1015.25,1014.75,1015.25,2139,543,2682.00
10/26/2004,13:56,1015.25,1015.75,1014.75,1015.00,3307,1636,4943.00
10/26/2004,13:57,1015.00,1015.00,1014.50,1014.75,2595,2997,5592.00
10/26/2004,13:58,1014.75,1015.00,1014.75,1014.75,212,667,879.00
10/26/2004,13:59,1015.00,1015.50,1014.75,1015.50,1048,1615,2663.00
10/26/2004,14:00,1015.25,1015.50,1015.00,1015.25,133,780,913.00
10/26/2004,14:01,1015.00,1015.25,1014.75,1014.75,387,1011,1398.00
10/26/2004,14:02,1014.75,1015.25,1014.75,1015.00,1997,387,2384.00
10/26/2004,14:03,1015.00,1015.25,1014.75,1015.25,630,308,938.00
10/26/2004,14:04,1015.00,1015.50,1014.75,1015.50,4224,1205,5429.00
10/26/2004,14:05,1015.50,1015.50,1015.25,1015.50,437,209,646.00
10/26/2004,14:06,1015.50,1016.25,1015.25,1016.00,4337,1580,5917.00
10/26/2004,14:07,1016.00,1016.00,1015.75,1015.75,474,124,598.00
10/26/2004,14:08,1015.75,1016.00,1015.25,1015.25,514,2488,3002.00
10/26/2004,14:09,1015.25,1015.75,1015.25,1015.50,383,1238,1621.00
10/26/2004,14:10,1015.50,1015.50,1015.00,1015.00,36,1176,1212.00
10/26/2004,14:11,1015.00,1015.75,1015.00,1015.25,1938,786,2724.00
10/26/2004,14:12,1015.25,1015.25,1015.00,1015.25,261,197,458.00
10/26/2004,14:13,1015.25,1015.50,1015.25,1015.50,159,61,220.00
10/26/2004,14:14,1015.50,1015.75,1015.25,1015.25,444,534,978.00
10/26/2004,14:15,1015.50,1015.50,1015.25,1015.25,8,458,466.00
10/26/2004,14:16,1015.25,1015.75,1015.25,1015.25,542,937,1479.00
10/26/2004,14:17,1015.25,1015.75,1015.25,1015.50,716,778,1494.00
10/26/2004,14:18,1015.50,1015.50,1015.00,1015.00,46,525,571.00
10/26/2004,14:19,1015.00,1015.50,1015.00,1015.50,992,865,1857.00
10/26/2004,14:20,1015.50,1016.00,1015.50,1015.75,896,267,1163.00
10/26/2004,14:21,1015.75,1016.00,1015.50,1015.75,472,690,1162.00
10/26/2004,14:22,1015.75,1016.00,1015.50,1015.50,785,1371,2156.00
10/26/2004,14:23,1015.50,1015.50,1015.00,1015.50,305,1033,1338.00
10/26/2004,14:24,1015.25,1015.50,1015.25,1015.25,843,86,929.00
10/26/2004,14:25,1015.50,1015.50,1015.25,1015.25,99,146,245.00
10/26/2004,14:26,1015.25,1015.50,1014.75,1014.75,68,2000,2068.00
10/26/2004,14:27,1014.75,1015.25,1014.75,1015.25,3624,611,4235.00
10/26/2004,14:28,1015.25,1015.25,1014.50,1014.50,171,1785,1956.00
10/26/2004,14:29,1014.50,1014.75,1014.25,1014.25,1500,1980,3480.00
10/26/2004,14:30,1014.25,1014.50,1014.00,1014.50,873,985,1858.00
10/26/2004,14:31,1014.25,1014.50,1014.00,1014.25,640,649,1289.00
10/26/2004,14:32,1014.25,1014.50,1014.25,1014.25,269,178,447.00
10/26/2004,14:33,1014.50,1014.50,1014.00,1014.25,563,421,984.00
10/26/2004,14:34,1014.25,1014.75,1014.25,1014.50,1148,960,2108.00
10/26/2004,14:35,1014.50,1014.75,1014.50,1014.50,238,603,841.00
10/26/2004,14:36,1014.50,1015.00,1014.50,1015.00,852,286,1138.00
10/26/2004,14:37,1015.00,1015.00,1014.75,1014.75,717,555,1272.00
10/26/2004,14:38,1014.75,1015.00,1014.75,1014.75,69,416,485.00
10/26/2004,14:39,1014.75,1015.00,1014.75,1014.75,667,732,1399.00
10/26/2004,14:40,1014.75,1015.00,1014.75,1014.75,979,712,1691.00
10/26/2004,14:41,1014.75,1015.00,1014.75,1015.00,967,400,1367.00
10/26/2004,14:42,1014.75,1015.00,1014.50,1014.75,1391,2146,3537.00
10/26/2004,14:43,1014.50,1014.75,1014.50,1014.50,623,1846,2469.00
10/26/2004,14:44,1014.75,1014.75,1014.25,1014.50,133,1616,1749.00
10/26/2004,14:45,1014.25,1014.50,1014.25,1014.50,738,183,921.00
10/26/2004,14:46,1014.50,1014.75,1014.25,1014.50,627,696,1323.00
10/26/2004,14:47,1014.75,1015.25,1014.50,1015.00,3753,541,4294.00
10/26/2004,14:48,1015.25,1015.25,1015.00,1015.25,732,583,1315.00
10/26/2004,14:49,1015.25,1015.25,1014.50,1014.75,1086,3196,4282.00
10/26/2004,14:50,1014.50,1015.25,1014.50,1015.25,3824,730,4554.00
10/26/2004,14:51,1015.00,1015.25,1015.00,1015.00,2280,207,2487.00
10/26/2004,14:52,1015.25,1015.75,1015.00,1015.75,4882,276,5158.00
10/26/2004,14:53,1015.75,1016.00,1015.50,1015.75,937,320,1257.00
10/26/2004,14:54,1015.75,1016.00,1015.75,1016.00,1152,250,1402.00
10/26/2004,14:55,1016.00,1016.25,1015.75,1016.00,4571,1954,6525.00
10/26/2004,14:56,1016.00,1016.50,1016.00,1016.50,4433,1982,6415.00
10/26/2004,14:57,1016.50,1016.75,1016.25,1016.50,3852,2021,5873.00
10/26/2004,14:58,1016.25,1017.50,1016.25,1017.00,7737,3262,10999.00
10/26/2004,14:59,1016.75,1017.50,1016.75,1017.25,2802,5004,7806.00
10/26/2004,15:00,1017.25,1018.00,1017.00,1017.75,6107,3179,9286.00
10/26/2004,15:01,1018.00,1018.50,1017.75,1018.25,5173,7714,12887.00
10/26/2004,15:02,1018.00,1018.25,1017.75,1017.75,1555,1792,3347.00
10/26/2004,15:03,1018.00,1018.25,1017.75,1018.25,1704,2093,3797.00
10/26/2004,15:04,1018.25,1019.25,1018.00,1018.50,3506,1621,5127.00
10/26/2004,15:05,1018.50,1019.00,1018.25,1019.00,1280,1136,2416.00
10/26/2004,15:06,1018.75,1019.00,1018.50,1018.75,796,1146,1942.00
10/26/2004,15:07,1018.50,1019.25,1018.50,1018.75,1624,1552,3176.00
10/26/2004,15:08,1018.75,1019.00,1018.50,1018.75,1021,994,2015.00
10/26/2004,15:09,1018.75,1018.75,1018.25,1018.50,1652,2214,3866.00
10/26/2004,15:10,1018.75,1018.75,1018.25,1018.50,1399,1023,2422.00
10/26/2004,15:11,1018.50,1018.75,1018.25,1018.75,907,576,1483.00
10/26/2004,15:12,1018.50,1018.75,1018.25,1018.75,833,1034,1867.00
10/26/2004,15:13,1018.50,1018.75,1018.25,1018.75,436,1152,1588.00
10/26/2004,15:14,1018.50,1019.00,1018.50,1018.75,948,1603,2551.00
10/26/2004,15:15,1018.75,1019.50,1018.50,1019.25,3281,2859,6140.00
10/26/2004,15:16,1019.25,1019.25,1018.75,1019.00,63,205,268.00
10/26/2004,15:31,1018.50,1019.00,1017.75,1018.25,289,889,1178.00
10/26/2004,15:32,1018.25,1018.25,1018.00,1018.25,70,5,75.00
10/26/2004,15:33,1018.50,1018.50,1018.25,1018.25,47,60,107.00
10/26/2004,15:34,1018.50,1018.50,1018.25,1018.25,18,14,32.00
10/26/2004,15:35,1018.50,1018.50,1018.25,1018.25,157,1,158.00
10/26/2004,15:36,1018.50,1018.75,1018.25,1018.50,178,7,185.00
10/26/2004,15:37,1018.50,1018.75,1018.50,1018.75,5,53,58.00
10/26/2004,15:38,1018.50,1018.75,1018.50,1018.50,1,123,124.00
10/26/2004,15:39,1018.75,1018.75,1018.25,1018.25,40,182,222.00
10/26/2004,15:40,1018.25,1018.25,1018.25,1018.25,0,3,3.00
10/26/2004,15:41,1018.25,1018.25,1018.25,1018.25,0,5,5.00
10/26/2004,15:42,1018.50,1018.50,1018.50,1018.50,226,0,226.00
10/26/2004,15:43,1018.50,1018.50,1018.25,1018.50,69,3,72.00
10/26/2004,15:44,1018.25,1018.50,1018.25,1018.50,3,35,38.00
10/26/2004,15:45,1018.50,1018.50,1018.25,1018.50,30,1,31.00
10/26/2004,15:46,1018.25,1018.50,1018.25,1018.50,81,25,106.00
10/26/2004,15:47,1018.50,1018.50,1018.25,1018.25,1,1,2.00
10/26/2004,15:48,1018.50,1018.50,1018.50,1018.50,7,0,7.00
10/26/2004,15:49,1018.25,1018.25,1018.25,1018.25,0,36,36.00
10/26/2004,15:50,1018.25,1018.50,1018.25,1018.25,1,101,102.00
10/26/2004,15:52,1018.25,1018.50,1018.25,1018.25,5,101,106.00
10/26/2004,15:53,1018.50,1018.75,1018.25,1018.25,306,136,442.00
10/26/2004,15:54,1018.25,1018.25,1017.75,1018.00,32,237,269.00
10/26/2004,15:55,1018.00,1018.25,1018.00,1018.25,35,1,36.00
10/26/2004,15:56,1018.25,1018.25,1018.25,1018.25,2,0,2.00
10/26/2004,15:57,1018.00,1018.00,1017.75,1017.75,12,107,119.00
10/26/2004,15:58,1018.00,1018.25,1018.00,1018.00,63,28,91.00
10/26/2004,15:59,1018.00,1018.00,1017.75,1017.75,0,11,11.00
10/26/2004,16:00,1018.00,1018.25,1017.75,1018.25,50,3,53.00
10/26/2004,17:01,1018.50,1018.50,1018.50,1018.50,82,0,82.00
10/26/2004,17:02,1018.75,1019.00,1018.75,1018.75,156,5,161.00
10/26/2004,17:03,1018.75,1018.75,1018.75,1018.75,0,19,19.00
10/26/2004,17:04,1018.75,1019.00,1018.75,1019.00,25,14,39.00
10/26/2004,17:05,1019.00,1019.00,1019.00,1019.00,43,0,43.00
10/26/2004,17:06,1019.00,1019.25,1019.00,1019.25,32,0,32.00
10/26/2004,17:07,1019.25,1019.50,1019.25,1019.25,91,21,112.00
10/26/2004,17:08,1019.25,1019.50,1019.25,1019.25,1,8,9.00
10/26/2004,17:10,1019.50,1019.50,1019.25,1019.25,1,82,83.00
10/26/2004,17:11,1019.25,1019.25,1019.00,1019.25,25,31,56.00
10/26/2004,17:12,1019.25,1019.25,1019.25,1019.25,20,0,20.00
10/26/2004,17:13,1019.25,1019.25,1019.25,1019.25,1,0,1.00
10/26/2004,17:14,1019.50,1019.50,1019.50,1019.50,2,0,2.00
10/26/2004,17:15,1019.50,1019.50,1019.25,1019.25,1,2,3.00
10/26/2004,17:16,1019.25,1019.25,1019.25,1019.25,0,13,13.00
10/26/2004,17:17,1019.25,1019.25,1019.25,1019.25,0,25,25.00
10/26/2004,17:19,1019.25,1019.25,1019.25,1019.25,0,11,11.00
10/26/2004,17:21,1019.00,1019.00,1019.00,1019.00,0,1,1.00
10/26/2004,17:22,1019.00,1019.00,1018.75,1018.75,0,39,39.00
10/26/2004,17:23,1018.75,1018.75,1018.75,1018.75,0,7,7.00
10/26/2004,17:24,1018.75,1018.75,1018.50,1018.50,0,21,21.00
10/26/2004,17:25,1018.75,1018.75,1018.75,1018.75,11,0,11.00
10/26/2004,17:26,1018.75,1018.75,1018.75,1018.75,11,0,11.00
10/26/2004,17:27,1018.75,1018.75,1018.50,1018.50,18,1,19.00
10/26/2004,17:28,1018.50,1018.50,1018.50,1018.50,0,3,3.00
10/26/2004,17:29,1018.50,1018.50,1018.50,1018.50,0,2,2.00
10/26/2004,17:30,1018.50,1018.50,1018.25,1018.25,5,50,55.00
10/26/2004,17:31,1018.50,1018.50,1018.25,1018.25,6,4,10.00
10/26/2004,17:32,1018.50,1018.50,1018.50,1018.50,6,0,6.00
10/26/2004,17:34,1018.25,1018.25,1018.25,1018.25,0,11,11.00
10/26/2004,17:35,1018.25,1018.25,1018.25,1018.25,0,56,56.00
10/26/2004,17:36,1018.25,1018.25,1018.25,1018.25,0,2,2.00
10/26/2004,17:38,1018.25,1018.25,1018.25,1018.25,0,11,11.00
10/26/2004,17:39,1018.25,1018.25,1018.25,1018.25,0,1,1.00
10/26/2004,17:41,1018.50,1018.50,1018.25,1018.25,1,2,3.00
10/26/2004,17:42,1018.25,1018.25,1018.25,1018.25,0,4,4.00
10/26/2004,17:43,1018.25,1018.25,1018.25,1018.25,0,6,6.00
10/26/2004,17:44,1018.25,1018.25,1018.25,1018.25,0,1,1.00
10/26/2004,17:46,1018.50,1018.50,1018.25,1018.25,4,1,5.00
10/26/2004,17:48,1018.25,1018.25,1018.25,1018.25,0,3,3.00
10/26/2004,17:49,1018.25,1018.25,1018.25,1018.25,0,2,2.00
10/26/2004,17:50,1018.25,1018.25,1018.25,1018.25,0,3,3.00
10/26/2004,17:51,1018.25,1018.25,1018.25,1018.25,0,1,1.00
10/26/2004,17:52,1018.25,1018.25,1018.25,1018.25,0,2,2.00
10/26/2004,17:53,1018.25,1018.25,1018.25,1018.25,0,23,23.00
10/26/2004,17:54,1018.25,1018.25,1018.25,1018.25,0,2,2.00
10/26/2004,17:55,1018.25,1018.25,1018.25,1018.25,0,11,11.00
10/26/2004,17:57,1018.25,1018.25,1018.25,1018.25,0,11,11.00
10/26/2004,17:59,1018.25,1018.25,1018.25,1018.25,0,1,1.00
10/26/2004,18:00,1018.25,1018.25,1018.25,1018.25,0,4,4.00
10/26/2004,18:01,1018.25,1018.50,1018.25,1018.50,2,17,19.00
10/26/2004,18:02,1018.50,1018.50,1018.50,1018.50,2,0,2.00
10/26/2004,18:06,1018.25,1018.25,1018.25,1018.25,0,2,2.00
10/26/2004,18:08,1018.50,1018.50,1018.50,1018.50,25,0,25.00
10/26/2004,18:09,1018.75,1018.75,1018.50,1018.50,1,3,4.00
10/26/2004,18:10,1018.50,1018.50,1018.50,1018.50,0,4,4.00
10/26/2004,18:11,1018.50,1018.50,1018.50,1018.50,0,8,8.00
10/26/2004,18:12,1018.50,1018.50,1018.25,1018.50,1,6,7.00
10/26/2004,18:13,1018.75,1018.75,1018.50,1018.50,1,12,13.00
10/26/2004,18:14,1018.50,1018.50,1018.50,1018.50,0,2,2.00
10/26/2004,18:15,1018.50,1018.50,1018.50,1018.50,0,4,4.00
10/26/2004,18:17,1018.50,1018.50,1018.50,1018.50,0,4,4.00
10/26/2004,18:18,1018.50,1018.50,1018.50,1018.50,0,1,1.00
10/26/2004,18:21,1018.25,1018.25,1018.25,1018.25,0,10,10.00
10/26/2004,18:22,1018.50,1018.50,1018.25,1018.50,16,1,17.00
10/26/2004,18:23,1018.25,1018.25,1018.25,1018.25,0,6,6.00
10/26/2004,18:24,1018.50,1018.50,1018.50,1018.50,1,0,1.00
10/26/2004,18:25,1018.50,1018.50,1018.50,1018.50,2,0,2.00
10/26/2004,18:28,1018.25,1018.25,1018.25,1018.25,0,12,12.00
10/26/2004,18:29,1018.25,1018.50,1018.25,1018.50,1,6,7.00
10/26/2004,18:36,1018.25,1018.25,1018.25,1018.25,0,61,61.00
10/26/2004,18:37,1018.25,1018.25,1018.25,1018.25,0,2,2.00
10/26/2004,18:38,1018.00,1018.00,1018.00,1018.00,0,4,4.00
10/26/2004,18:39,1018.00,1018.00,1018.00,1018.00,0,2,2.00
10/26/2004,18:41,1018.25,1018.25,1018.25,1018.25,2,0,2.00
10/26/2004,18:43,1018.25,1018.25,1018.25,1018.25,75,0,75.00
10/26/2004,18:44,1018.25,1018.25,1018.25,1018.25,1,0,1.00
10/26/2004,18:46,1018.25,1018.25,1018.25,1018.25,4,0,4.00
10/26/2004,18:47,1018.00,1018.00,1018.00,1018.00,0,3,3.00
10/26/2004,18:48,1018.25,1018.25,1018.25,1018.25,25,0,25.00
10/26/2004,18:50,1018.00,1018.25,1018.00,1018.25,2,1,3.00
10/26/2004,18:51,1018.25,1018.25,1018.25,1018.25,1,0,1.00
10/26/2004,18:52,1018.25,1018.25,1018.25,1018.25,1,0,1.00
10/26/2004,18:54,1018.00,1018.00,1018.00,1018.00,0,4,4.00
10/26/2004,18:55,1018.00,1018.00,1018.00,1018.00,0,1,1.00
10/26/2004,18:56,1018.00,1018.00,1018.00,1018.00,0,1,1.00
10/26/2004,18:59,1018.00,1018.00,1018.00,1018.00,0,1,1.00
10/26/2004,19:01,1018.25,1018.25,1018.25,1018.25,4,0,4.00
10/26/2004,19:10,1018.00,1018.00,1018.00,1018.00,0,1,1.00
10/26/2004,19:11,1018.25,1018.25,1018.00,1018.00,1,1,2.00
10/26/2004,19:12,1018.00,1018.25,1018.00,1018.25,1,1,2.00
10/26/2004,19:13,1018.00,1018.25,1018.00,1018.25,2,2,4.00
10/26/2004,19:14,1018.25,1018.25,1018.25,1018.25,9,0,9.00
10/26/2004,19:15,1018.50,1018.50,1018.50,1018.50,1,0,1.00
10/26/2004,19:16,1018.50,1018.50,1018.50,1018.50,1,0,1.00
10/26/2004,19:18,1018.50,1018.50,1018.50,1018.50,9,0,9.00
10/26/2004,19:19,1018.25,1018.25,1018.25,1018.25,0,37,37.00
10/26/2004,19:20,1018.25,1018.25,1018.00,1018.00,7,7,14.00
10/26/2004,19:21,1018.25,1018.25,1018.25,1018.25,11,0,11.00
10/26/2004,19:22,1018.25,1018.25,1018.25,1018.25,2,0,2.00
10/26/2004,19:25,1018.25,1018.25,1018.25,1018.25,3,0,3.00
10/26/2004,19:28,1018.25,1018.25,1018.00,1018.00,1,1,2.00
10/26/2004,19:33,1018.00,1018.00,1018.00,1018.00,0,1,1.00
10/26/2004,19:34,1018.25,1018.25,1018.25,1018.25,1,0,1.00
10/26/2004,19:35,1018.00,1018.00,1018.00,1018.00,0,1,1.00
10/26/2004,19:37,1018.25,1018.25,1018.25,1018.25,2,0,2.00
10/26/2004,19:38,1018.25,1018.25,1018.25,1018.25,2,0,2.00
10/26/2004,19:40,1018.25,1018.25,1018.25,1018.25,2,0,2.00
10/26/2004,19:42,1018.00,1018.00,1018.00,1018.00,0,1,1.00
10/26/2004,19:43,1018.00,1018.00,1018.00,1018.00,0,22,22.00
10/26/2004,19:49,1018.00,1018.00,1018.00,1018.00,0,2,2.00
10/26/2004,19:50,1018.00,1018.00,1018.00,1018.00,0,2,2.00
10/26/2004,19:54,1018.25,1018.25,1018.25,1018.25,1,0,1.00
10/26/2004,19:55,1018.00,1018.00,1018.00,1018.00,0,1,1.00
10/26/2004,19:57,1018.00,1018.00,1018.00,1018.00,0,1,1.00
10/26/2004,20:01,1018.00,1018.00,1018.00,1018.00,0,1,1.00
10/26/2004,20:02,1018.00,1018.00,1018.00,1018.00,0,1,1.00
10/26/2004,20:04,1018.00,1018.25,1018.00,1018.25,2,1,3.00
10/26/2004,20:06,1018.25,1018.25,1018.25,1018.25,3,0,3.00
10/26/2004,20:09,1018.00,1018.00,1018.00,1018.00,0,2,2.00
10/26/2004,20:10,1018.25,1018.25,1018.25,1018.25,2,0,2.00
10/26/2004,20:15,1018.00,1018.00,1018.00,1018.00,0,116,116.00
10/26/2004,20:16,1018.00,1018.00,1018.00,1018.00,0,57,57.00
10/26/2004,20:17,1018.00,1018.00,1018.00,1018.00,0,2,2.00
10/26/2004,20:18,1018.00,1018.00,1018.00,1018.00,0,1,1.00
10/26/2004,20:21,1018.00,1018.00,1017.75,1017.75,0,52,52.00
10/26/2004,20:22,1018.00,1018.00,1018.00,1018.00,3,0,3.00
10/26/2004,20:29,1017.75,1018.00,1017.75,1018.00,1,1,2.00
10/26/2004,20:31,1018.00,1018.00,1018.00,1018.00,3,0,3.00
10/26/2004,20:33,1017.75,1018.00,1017.75,1018.00,4,1,5.00
10/26/2004,20:35,1017.75,1017.75,1017.75,1017.75,0,5,5.00
10/26/2004,20:36,1017.75,1017.75,1017.75,1017.75,0,1,1.00
10/26/2004,20:37,1017.75,1017.75,1017.75,1017.75,0,220,220.00
10/26/2004,20:38,1017.75,1017.75,1017.75,1017.75,0,77,77.00
10/26/2004,20:41,1017.75,1017.75,1017.75,1017.75,0,50,50.00
10/26/2004,20:42,1017.75,1017.75,1017.75,1017.75,0,100,100.00
10/26/2004,20:44,1017.75,1017.75,1017.75,1017.75,0,60,60.00
10/26/2004,20:45,1017.75,1017.75,1017.75,1017.75,0,101,101.00
10/26/2004,20:46,1018.00,1018.00,1018.00,1018.00,1,0,1.00
10/26/2004,20:48,1017.75,1017.75,1017.75,1017.75,0,125,125.00
10/26/2004,20:49,1017.75,1017.75,1017.75,1017.75,0,22,22.00
10/26/2004,20:50,1017.50,1017.50,1017.50,1017.50,0,15,15.00
10/26/2004,20:51,1017.50,1017.50,1017.50,1017.50,0,74,74.00
10/26/2004,20:52,1017.50,1017.50,1017.25,1017.25,5,257,262.00
10/26/2004,20:53,1017.25,1017.50,1017.25,1017.50,98,2,100.00
10/26/2004,20:54,1017.50,1017.75,1017.50,1017.50,41,16,57.00
10/26/2004,20:55,1017.75,1017.75,1017.50,1017.50,1,2,3.00
10/26/2004,20:56,1017.50,1017.50,1017.50,1017.50,0,67,67.00
10/26/2004,20:57,1017.50,1017.50,1017.50,1017.50,0,23,23.00
10/26/2004,20:58,1017.50,1017.75,1017.50,1017.50,2,19,21.00
10/26/2004,20:59,1017.50,1017.50,1017.50,1017.50,0,7,7.00
10/26/2004,21:00,1017.50,1017.50,1017.50,1017.50,0,11,11.00
10/26/2004,21:01,1017.25,1017.25,1017.25,1017.25,0,5,5.00
10/26/2004,21:04,1017.50,1017.50,1017.50,1017.50,1,0,1.00
10/26/2004,21:05,1017.50,1017.50,1017.25,1017.25,4,50,54.00
10/26/2004,21:07,1017.25,1017.25,1017.25,1017.25,0,44,44.00
10/26/2004,21:08,1017.25,1017.25,1017.25,1017.25,0,2,2.00
10/26/2004,21:12,1017.50,1017.50,1017.50,1017.50,1,0,1.00
10/26/2004,21:16,1017.25,1017.25,1017.25,1017.25,0,5,5.00
10/26/2004,21:18,1017.50,1017.50,1017.50,1017.50,23,0,23.00
10/26/2004,21:19,1017.25,1017.25,1017.25,1017.25,0,51,51.00
10/26/2004,21:21,1017.25,1017.25,1017.25,1017.25,0,26,26.00
10/26/2004,21:22,1017.25,1017.25,1017.25,1017.25,0,66,66.00
10/26/2004,21:23,1017.25,1017.25,1017.25,1017.25,0,6,6.00
10/26/2004,21:24,1017.25,1017.25,1017.25,1017.25,0,32,32.00
10/26/2004,21:25,1017.25,1017.25,1017.25,1017.25,0,53,53.00
10/26/2004,21:26,1017.00,1017.25,1017.00,1017.25,2,1,3.00
10/26/2004,21:27,1017.25,1017.25,1017.25,1017.25,11,0,11.00
10/26/2004,21:28,1017.00,1017.25,1017.00,1017.25,10,1,11.00
10/26/2004,21:29,1017.25,1017.25,1017.25,1017.25,6,0,6.00
10/26/2004,21:35,1017.25,1017.25,1017.25,1017.25,1,0,1.00
10/26/2004,21:36,1017.25,1017.25,1017.25,1017.25,2,0,2.00
10/26/2004,21:41,1017.25,1017.25,1017.25,1017.25,4,0,4.00
10/26/2004,21:43,1017.00,1017.00,1017.00,1017.00,0,8,8.00
10/26/2004,21:45,1017.00,1017.00,1017.00,1017.00,0,5,5.00
10/26/2004,21:46,1017.00,1017.25,1017.00,1017.25,1,5,6.00
10/26/2004,21:48,1017.25,1017.25,1017.00,1017.00,3,2,5.00
10/26/2004,21:49,1017.25,1017.25,1017.25,1017.25,10,0,10.00
10/26/2004,21:50,1017.25,1017.25,1017.25,1017.25,1,0,1.00
10/26/2004,21:52,1017.25,1017.25,1017.25,1017.25,2,0,2.00
10/26/2004,21:53,1017.25,1017.25,1017.25,1017.25,1,0,1.00
10/26/2004,21:54,1017.25,1017.25,1017.25,1017.25,1,0,1.00
10/26/2004,21:58,1017.25,1017.25,1017.25,1017.25,5,0,5.00
10/26/2004,21:59,1017.25,1017.25,1017.25,1017.25,1,0,1.00
10/26/2004,22:00,1017.25,1017.25,1017.25,1017.25,6,0,6.00
10/26/2004,22:01,1017.00,1017.00,1017.00,1017.00,0,1,1.00
10/26/2004,22:02,1017.00,1017.00,1017.00,1017.00,0,5,5.00
10/26/2004,22:03,1017.00,1017.25,1017.00,1017.00,10,182,192.00
10/26/2004,22:04,1017.00,1017.25,1017.00,1017.00,1,125,126.00
10/26/2004,22:05,1016.75,1017.00,1016.75,1017.00,16,3,19.00
10/26/2004,22:06,1017.00,1017.00,1017.00,1017.00,34,0,34.00
10/26/2004,22:07,1017.00,1017.00,1016.75,1017.00,14,3,17.00
10/26/2004,22:08,1017.00,1017.00,1017.00,1017.00,4,0,4.00
10/26/2004,22:09,1017.00,1017.25,1017.00,1017.00,2,1,3.00
10/26/2004,22:10,1017.00,1017.00,1017.00,1017.00,0,3,3.00
10/26/2004,22:11,1017.00,1017.00,1017.00,1017.00,0,42,42.00
10/26/2004,22:12,1017.00,1017.25,1017.00,1017.00,2,2,4.00
10/26/2004,22:13,1017.00,1017.00,1017.00,1017.00,0,2,2.00
10/26/2004,22:14,1017.00,1017.00,1017.00,1017.00,0,1,1.00
10/26/2004,22:15,1017.00,1017.25,1017.00,1017.25,1,1,2.00
10/26/2004,22:16,1017.00,1017.00,1017.00,1017.00,0,1,1.00
10/26/2004,22:17,1017.00,1017.00,1017.00,1017.00,0,10,10.00
10/26/2004,22:18,1017.00,1017.00,1017.00,1017.00,0,8,8.00
10/26/2004,22:19,1017.00,1017.00,1017.00,1017.00,0,5,5.00
10/26/2004,22:20,1017.00,1017.00,1017.00,1017.00,0,2,2.00
10/26/2004,22:22,1017.00,1017.00,1017.00,1017.00,0,6,6.00
10/26/2004,22:23,1017.00,1017.00,1017.00,1017.00,0,2,2.00
10/26/2004,22:26,1017.00,1017.00,1017.00,1017.00,0,3,3.00
10/26/2004,22:28,1016.75,1016.75,1016.75,1016.75,0,20,20.00
10/26/2004,22:29,1016.75,1016.75,1016.50,1016.50,0,111,111.00
10/26/2004,22:30,1016.50,1016.75,1016.50,1016.75,25,4,29.00
10/26/2004,22:31,1016.75,1016.75,1016.50,1016.75,35,5,40.00
10/26/2004,22:32,1016.75,1016.75,1016.75,1016.75,10,0,10.00
10/26/2004,22:33,1016.50,1016.50,1016.50,1016.50,0,1,1.00
10/26/2004,22:37,1016.75,1016.75,1016.75,1016.75,32,0,32.00
10/26/2004,22:38,1017.00,1017.00,1017.00,1017.00,7,0,7.00
10/26/2004,22:39,1017.25,1017.25,1017.25,1017.25,28,0,28.00
10/26/2004,22:40,1017.25,1017.25,1017.25,1017.25,10,0,10.00
10/26/2004,22:41,1017.25,1017.25,1017.25,1017.25,1,0,1.00
10/26/2004,22:42,1017.00,1017.00,1017.00,1017.00,0,1,1.00
10/26/2004,22:43,1017.25,1017.50,1017.25,1017.25,18,11,29.00
10/26/2004,22:46,1017.25,1017.25,1017.25,1017.25,0,2,2.00
10/26/2004,22:47,1017.25,1017.50,1017.25,1017.50,1,2,3.00
10/26/2004,22:48,1017.25,1017.25,1017.25,1017.25,0,9,9.00
10/26/2004,22:49,1017.25,1017.25,1017.25,1017.25,0,1,1.00
10/26/2004,22:50,1017.25,1017.25,1017.25,1017.25,0,16,16.00
10/26/2004,22:51,1017.25,1017.25,1017.25,1017.25,0,1,1.00
10/26/2004,22:53,1017.50,1017.50,1017.50,1017.50,1,0,1.00
10/26/2004,22:55,1017.25,1017.25,1017.25,1017.25,0,7,7.00
10/26/2004,22:56,1017.50,1017.50,1017.25,1017.25,2,1,3.00
10/26/2004,22:57,1017.25,1017.25,1017.25,1017.25,0,1,1.00
10/26/2004,22:59,1017.50,1017.50,1017.50,1017.50,1,0,1.00
10/26/2004,23:01,1017.50,1017.50,1017.50,1017.50,27,0,27.00
10/26/2004,23:02,1017.50,1017.50,1017.50,1017.50,4,0,4.00
10/26/2004,23:03,1017.25,1017.50,1017.25,1017.50,1,2,3.00
10/26/2004,23:06,1017.25,1017.25,1017.25,1017.25,0,2,2.00
10/26/2004,23:08,1017.50,1017.50,1017.50,1017.50,5,0,5.00
10/26/2004,23:09,1017.50,1017.50,1017.50,1017.50,10,0,10.00
10/26/2004,23:10,1017.25,1017.25,1017.25,1017.25,0,20,20.00
10/26/2004,23:14,1017.25,1017.50,1017.25,1017.50,1,20,21.00
10/26/2004,23:18,1017.25,1017.25,1017.25,1017.25,0,14,14.00
10/26/2004,23:19,1017.25,1017.25,1017.25,1017.25,0,10,10.00
10/26/2004,23:20,1017.00,1017.00,1017.00,1017.00,0,50,50.00
10/26/2004,23:21,1017.00,1017.00,1017.00,1017.00,0,11,11.00
10/26/2004,23:22,1016.75,1016.75,1016.75,1016.75,0,26,26.00
10/26/2004,23:24,1016.75,1016.75,1016.75,1016.75,0,1,1.00
10/26/2004,23:26,1017.00,1017.25,1017.00,1017.00,43,11,54.00
10/26/2004,23:27,1017.00,1017.00,1017.00,1017.00,0,189,189.00
10/26/2004,23:28,1017.00,1017.00,1017.00,1017.00,0,50,50.00
10/26/2004,23:29,1017.00,1017.00,1017.00,1017.00,0,61,61.00
10/26/2004,23:31,1017.00,1017.00,1017.00,1017.00,0,52,52.00
10/26/2004,23:32,1017.00,1017.00,1017.00,1017.00,0,1,1.00
10/26/2004,23:33,1017.00,1017.00,1017.00,1017.00,0,12,12.00
10/26/2004,23:37,1016.75,1016.75,1016.75,1016.75,0,1,1.00
10/26/2004,23:42,1016.75,1016.75,1016.75,1016.75,0,5,5.00
10/26/2004,23:44,1017.00,1017.00,1017.00,1017.00,3,0,3.00
10/26/2004,23:45,1017.00,1017.00,1017.00,1017.00,2,0,2.00
10/26/2004,23:48,1017.00,1017.00,1017.00,1017.00,3,0,3.00
10/26/2004,23:49,1017.00,1017.00,1017.00,1017.00,1,0,1.00
10/26/2004,23:50,1017.00,1017.00,1017.00,1017.00,1,0,1.00
10/26/2004,23:51,1017.00,1017.00,1017.00,1017.00,1,0,1.00
10/26/2004,23:54,1017.00,1017.00,1017.00,1017.00,4,0,4.00
10/26/2004,23:57,1016.75,1017.00,1016.75,1017.00,1,2,3.00
10/27/2004,00:07,1016.75,1016.75,1016.75,1016.75,0,40,40.00
10/27/2004,00:11,1016.75,1016.75,1016.75,1016.75,0,1,1.00
10/27/2004,00:14,1017.00,1017.00,1016.75,1016.75,1,1,2.00
10/27/2004,00:15,1017.00,1017.00,1017.00,1017.00,8,0,8.00
10/27/2004,00:16,1017.00,1017.00,1017.00,1017.00,4,0,4.00
10/27/2004,00:19,1017.00,1017.00,1017.00,1017.00,2,0,2.00
10/27/2004,00:22,1017.00,1017.00,1017.00,1017.00,2,0,2.00
10/27/2004,00:23,1017.00,1017.00,1017.00,1017.00,7,0,7.00
10/27/2004,00:26,1016.75,1016.75,1016.75,1016.75,0,6,6.00
10/27/2004,00:28,1017.00,1017.00,1017.00,1017.00,4,0,4.00
10/27/2004,00:29,1017.00,1017.00,1017.00,1017.00,2,0,2.00
10/27/2004,00:31,1017.00,1017.00,1017.00,1017.00,1,0,1.00
10/27/2004,00:35,1017.00,1017.00,1017.00,1017.00,1,0,1.00
10/27/2004,00:36,1017.00,1017.00,1017.00,1017.00,2,0,2.00
10/27/2004,00:39,1016.75,1017.00,1016.75,1017.00,3,2,5.00
10/27/2004,00:42,1017.00,1017.00,1017.00,1017.00,1,0,1.00
10/27/2004,00:44,1016.75,1016.75,1016.75,1016.75,0,130,130.00
10/27/2004,00:45,1016.75,1016.75,1016.75,1016.75,0,67,67.00
10/27/2004,00:46,1016.75,1016.75,1016.75,1016.75,0,11,11.00
10/27/2004,00:47,1016.75,1016.75,1016.75,1016.75,0,49,49.00
10/27/2004,00:48,1016.75,1016.75,1016.50,1016.50,0,2,2.00
10/27/2004,00:50,1016.50,1016.50,1016.50,1016.50,0,1,1.00
10/27/2004,00:52,1016.50,1016.50,1016.50,1016.50,0,3,3.00
10/27/2004,00:53,1016.75,1016.75,1016.75,1016.75,1,0,1.00
10/27/2004,00:54,1016.75,1016.75,1016.75,1016.75,2,0,2.00
10/27/2004,00:55,1016.75,1016.75,1016.75,1016.75,2,0,2.00
10/27/2004,00:56,1016.75,1016.75,1016.75,1016.75,6,0,6.00
10/27/2004,00:59,1016.75,1016.75,1016.75,1016.75,5,0,5.00
10/27/2004,01:00,1016.75,1016.75,1016.75,1016.75,5,0,5.00
10/27/2004,01:01,1016.75,1016.75,1016.75,1016.75,1,0,1.00
10/27/2004,01:02,1016.75,1016.75,1016.75,1016.75,16,0,16.00
10/27/2004,01:03,1016.75,1016.75,1016.75,1016.75,26,0,26.00
10/27/2004,01:05,1016.75,1016.75,1016.75,1016.75,42,0,42.00
10/27/2004,01:06,1016.75,1016.75,1016.75,1016.75,1,0,1.00
10/27/2004,01:07,1016.75,1016.75,1016.75,1016.75,2,0,2.00
10/27/2004,01:10,1016.75,1016.75,1016.75,1016.75,12,0,12.00
10/27/2004,01:11,1016.50,1016.50,1016.50,1016.50,0,92,92.00
10/27/2004,01:12,1016.50,1016.50,1016.50,1016.50,0,1,1.00
10/27/2004,01:13,1016.50,1016.50,1016.50,1016.50,0,273,273.00
10/27/2004,01:14,1016.50,1016.50,1016.50,1016.50,0,10,10.00
10/27/2004,01:15,1016.50,1016.50,1016.50,1016.50,0,4,4.00
10/27/2004,01:16,1016.50,1016.50,1016.50,1016.50,0,1,1.00
10/27/2004,01:17,1016.50,1016.50,1016.50,1016.50,0,25,25.00
10/27/2004,01:24,1016.50,1016.50,1016.50,1016.50,0,18,18.00
10/27/2004,01:25,1016.75,1016.75,1016.50,1016.50,2,9,11.00
10/27/2004,01:26,1016.50,1016.50,1016.50,1016.50,0,48,48.00
10/27/2004,01:27,1016.25,1016.25,1016.25,1016.25,0,6,6.00
10/27/2004,01:28,1016.50,1016.50,1016.50,1016.50,50,0,50.00
10/27/2004,01:29,1016.50,1016.75,1016.50,1016.50,3,1,4.00
10/27/2004,01:30,1016.75,1017.00,1016.75,1017.00,93,0,93.00
10/27/2004,01:31,1016.75,1017.00,1016.75,1017.00,4,2,6.00
10/27/2004,01:32,1017.00,1017.00,1016.75,1016.75,1,1,2.00
10/27/2004,01:34,1017.00,1017.00,1017.00,1017.00,5,0,5.00
10/27/2004,01:35,1017.00,1017.00,1017.00,1017.00,3,0,3.00
10/27/2004,01:36,1017.00,1017.00,1016.75,1016.75,5,2,7.00
10/27/2004,01:37,1017.00,1017.25,1017.00,1017.25,72,0,72.00
10/27/2004,01:38,1017.00,1017.00,1017.00,1017.00,0,1,1.00
10/27/2004,01:40,1017.00,1017.00,1017.00,1017.00,0,14,14.00
10/27/2004,01:42,1017.00,1017.00,1017.00,1017.00,0,11,11.00
10/27/2004,01:43,1017.25,1017.25,1017.00,1017.00,5,12,17.00
10/27/2004,01:44,1017.00,1017.00,1016.75,1016.75,0,199,199.00
10/27/2004,01:45,1016.75,1016.75,1016.50,1016.50,0,5,5.00
10/27/2004,01:46,1016.75,1016.75,1016.50,1016.75,11,4,15.00
10/27/2004,01:48,1016.75,1016.75,1016.75,1016.75,37,0,37.00
10/27/2004,01:49,1016.50,1016.75,1016.50,1016.75,1,37,38.00
10/27/2004,01:50,1016.50,1016.50,1016.50,1016.50,0,120,120.00
10/27/2004,01:51,1016.25,1016.50,1016.25,1016.50,17,1,18.00
10/27/2004,01:52,1016.75,1016.75,1016.75,1016.75,20,0,20.00
10/27/2004,01:53,1016.50,1016.50,1016.50,1016.50,0,40,40.00
10/27/2004,01:54,1016.50,1016.50,1016.50,1016.50,0,1,1.00
10/27/2004,01:56,1016.50,1016.75,1016.50,1016.50,2,16,18.00
10/27/2004,01:57,1016.50,1016.50,1016.50,1016.50,0,7,7.00
10/27/2004,01:58,1016.50,1016.50,1016.50,1016.50,0,31,31.00
10/27/2004,01:59,1016.75,1016.75,1016.75,1016.75,5,0,5.00
10/27/2004,02:00,1016.75,1016.75,1016.75,1016.75,57,0,57.00
10/27/2004,02:01,1016.75,1017.00,1016.75,1017.00,34,140,174.00
10/27/2004,02:02,1016.75,1017.25,1016.75,1017.25,72,23,95.00
10/27/2004,02:03,1017.25,1017.50,1017.25,1017.25,81,44,125.00
10/27/2004,02:04,1017.25,1017.25,1017.00,1017.00,0,124,124.00
10/27/2004,02:05,1017.00,1017.00,1016.75,1016.75,0,65,65.00
10/27/2004,02:07,1017.00,1017.00,1016.75,1016.75,27,47,74.00
10/27/2004,02:08,1017.00,1017.00,1017.00,1017.00,38,0,38.00
10/27/2004,02:09,1017.00,1017.00,1016.75,1016.75,3,5,8.00
10/27/2004,02:10,1017.00,1017.25,1017.00,1017.00,35,63,98.00
10/27/2004,02:11,1016.75,1016.75,1016.75,1016.75,0,120,120.00
10/27/2004,02:12,1016.75,1016.75,1016.75,1016.75,0,39,39.00
10/27/2004,02:13,1016.75,1016.75,1016.50,1016.50,0,83,83.00
10/27/2004,02:14,1016.50,1016.50,1016.25,1016.50,10,57,67.00
10/27/2004,02:15,1016.50,1016.50,1016.25,1016.25,71,6,77.00
10/27/2004,02:16,1016.25,1016.50,1016.25,1016.50,34,102,136.00
10/27/2004,02:17,1016.50,1016.50,1016.50,1016.50,34,0,34.00
10/27/2004,02:18,1016.75,1017.00,1016.50,1017.00,111,12,123.00
10/27/2004,02:19,1016.75,1017.25,1016.75,1017.25,84,35,119.00
10/27/2004,02:20,1017.00,1017.00,1017.00,1017.00,0,89,89.00
10/27/2004,02:21,1017.00,1017.00,1016.50,1016.75,3,132,135.00
10/27/2004,02:22,1016.75,1016.75,1016.75,1016.75,15,0,15.00
10/27/2004,02:23,1016.75,1016.75,1016.75,1016.75,2,0,2.00
10/27/2004,02:24,1017.00,1017.00,1017.00,1017.00,106,0,106.00
10/27/2004,02:25,1017.00,1017.00,1017.00,1017.00,15,0,15.00
10/27/2004,02:26,1017.00,1017.00,1016.75,1016.75,1,32,33.00
10/27/2004,02:27,1016.75,1017.00,1016.75,1017.00,1,79,80.00
10/27/2004,02:28,1017.00,1017.00,1016.75,1016.75,2,88,90.00
10/27/2004,02:30,1016.75,1016.75,1016.50,1016.50,0,91,91.00
10/27/2004,02:31,1016.50,1016.50,1016.25,1016.25,0,21,21.00
10/27/2004,02:32,1016.50,1016.50,1016.50,1016.50,106,0,106.00
10/27/2004,02:33,1016.50,1016.50,1016.50,1016.50,10,0,10.00
10/27/2004,02:34,1016.75,1016.75,1016.75,1016.75,66,0,66.00
10/27/2004,02:35,1016.75,1017.00,1016.75,1016.75,12,10,22.00
10/27/2004,02:37,1016.50,1016.50,1016.50,1016.50,0,60,60.00
10/27/2004,02:38,1016.50,1016.50,1016.50,1016.50,0,129,129.00
10/27/2004,02:40,1016.50,1016.50,1016.50,1016.50,0,5,5.00
10/27/2004,02:41,1016.25,1016.50,1016.25,1016.50,30,1,31.00
10/27/2004,02:42,1016.50,1016.50,1016.25,1016.50,47,1,48.00
10/27/2004,02:43,1016.75,1016.75,1016.50,1016.50,220,7,227.00
10/27/2004,02:46,1016.50,1016.50,1016.25,1016.25,0,75,75.00
10/27/2004,02:47,1016.50,1016.50,1016.00,1016.25,9,74,83.00
10/27/2004,02:48,1016.00,1016.00,1015.75,1015.75,12,323,335.00
10/27/2004,02:49,1015.75,1015.75,1015.75,1015.75,0,24,24.00
10/27/2004,02:50,1015.75,1015.75,1015.50,1015.50,5,389,394.00
10/27/2004,02:51,1015.50,1015.75,1015.50,1015.75,107,28,135.00
10/27/2004,02:52,1015.75,1015.75,1015.50,1015.75,41,31,72.00
10/27/2004,02:53,1015.75,1015.75,1015.50,1015.50,65,1,66.00
10/27/2004,02:54,1015.50,1015.75,1015.50,1015.75,110,2,112.00
10/27/2004,02:55,1015.50,1015.50,1015.25,1015.25,0,98,98.00
10/27/2004,02:56,1015.50,1015.50,1015.00,1015.25,180,324,504.00
10/27/2004,02:57,1015.00,1015.25,1015.00,1015.25,172,1,173.00
10/27/2004,02:58,1015.25,1015.50,1015.25,1015.25,84,100,184.00
10/27/2004,02:59,1015.25,1015.25,1015.25,1015.25,0,100,100.00
10/27/2004,03:00,1015.50,1015.50,1015.25,1015.25,29,132,161.00
10/27/2004,03:01,1015.25,1015.25,1015.25,1015.25,0,141,141.00
10/27/2004,03:02,1015.25,1015.25,1015.25,1015.25,0,169,169.00
10/27/2004,03:03,1015.25,1015.25,1015.25,1015.25,0,65,65.00
10/27/2004,03:04,1015.25,1015.25,1014.75,1014.75,0,142,142.00
10/27/2004,03:05,1015.00,1015.25,1015.00,1015.00,8,1,9.00
10/27/2004,03:06,1015.25,1015.25,1015.25,1015.25,78,0,78.00
10/27/2004,03:07,1015.25,1015.25,1015.25,1015.25,45,0,45.00
10/27/2004,03:08,1015.25,1015.25,1015.25,1015.25,76,0,76.00
10/27/2004,03:09,1015.25,1015.25,1015.00,1015.25,91,5,96.00
10/27/2004,03:10,1015.25,1015.25,1015.25,1015.25,2,0,2.00
10/27/2004,03:11,1015.25,1015.50,1015.25,1015.25,122,6,128.00
10/27/2004,03:12,1015.25,1015.25,1015.25,1015.25,0,25,25.00
10/27/2004,03:13,1015.25,1015.25,1015.25,1015.25,0,47,47.00
10/27/2004,03:14,1015.25,1015.25,1015.25,1015.25,0,5,5.00
10/27/2004,03:15,1015.25,1015.25,1015.25,1015.25,0,47,47.00
10/27/2004,03:16,1015.25,1015.25,1015.25,1015.25,0,31,31.00
10/27/2004,03:17,1015.25,1015.25,1015.00,1015.00,0,2,2.00
10/27/2004,03:18,1015.25,1015.25,1015.00,1015.00,1,120,121.00
10/27/2004,03:19,1014.75,1015.00,1014.75,1014.75,1,2,3.00
10/27/2004,03:20,1015.00,1015.25,1014.75,1015.00,73,55,128.00
10/27/2004,03:22,1015.25,1015.50,1015.25,1015.25,56,4,60.00
10/27/2004,03:24,1015.25,1015.25,1015.25,1015.25,0,9,9.00
10/27/2004,03:25,1015.25,1015.25,1015.00,1015.25,52,7,59.00
10/27/2004,03:26,1015.25,1015.50,1015.25,1015.50,82,0,82.00
10/27/2004,03:27,1015.50,1015.75,1015.50,1015.50,10,35,45.00
10/27/2004,03:29,1015.50,1015.50,1015.50,1015.50,0,1,1.00
10/27/2004,03:30,1015.25,1015.50,1015.25,1015.50,1,40,41.00
10/27/2004,03:31,1015.25,1015.50,1015.00,1015.25,40,29,69.00
10/27/2004,03:32,1015.25,1015.25,1015.25,1015.25,32,0,32.00
10/27/2004,03:34,1015.25,1015.25,1015.00,1015.00,11,1,12.00
10/27/2004,03:35,1015.25,1015.50,1015.25,1015.50,7,0,7.00
10/27/2004,03:36,1015.50,1015.50,1015.25,1015.25,6,8,14.00
10/27/2004,03:38,1015.25,1015.25,1015.25,1015.25,0,1,1.00
10/27/2004,03:39,1015.25,1015.25,1015.25,1015.25,0,5,5.00
10/27/2004,03:40,1015.25,1015.25,1015.25,1015.25,0,18,18.00
10/27/2004,03:42,1015.25,1015.25,1015.25,1015.25,0,13,13.00
10/27/2004,03:43,1015.25,1015.25,1015.25,1015.25,0,3,3.00
10/27/2004,03:44,1015.00,1015.25,1015.00,1015.25,3,75,78.00
10/27/2004,03:45,1015.25,1015.25,1015.25,1015.25,45,0,45.00
10/27/2004,03:46,1015.50,1015.50,1015.25,1015.50,2,30,32.00
10/27/2004,03:47,1015.25,1015.50,1015.25,1015.25,1,54,55.00
10/27/2004,03:48,1015.25,1015.50,1015.25,1015.50,41,3,44.00
10/27/2004,03:49,1015.50,1016.00,1015.50,1016.00,194,0,194.00
10/27/2004,03:50,1015.50,1015.75,1015.50,1015.75,3,76,79.00
10/27/2004,03:51,1015.75,1015.75,1015.50,1015.50,3,68,71.00
10/27/2004,03:52,1015.50,1015.50,1015.50,1015.50,0,29,29.00
10/27/2004,03:53,1015.75,1015.75,1015.50,1015.75,2,5,7.00
10/27/2004,03:54,1015.50,1015.50,1015.50,1015.50,0,31,31.00
10/27/2004,03:55,1015.50,1015.50,1015.50,1015.50,0,30,30.00
10/27/2004,03:56,1015.50,1015.50,1015.25,1015.50,68,5,73.00
10/27/2004,03:57,1015.50,1015.75,1015.50,1015.75,16,21,37.00
10/27/2004,03:58,1015.50,1015.75,1015.50,1015.75,1,20,21.00
10/27/2004,03:59,1015.50,1015.50,1015.50,1015.50,0,35,35.00
10/27/2004,04:00,1015.75,1015.75,1015.75,1015.75,55,0,55.00
10/27/2004,04:01,1015.50,1015.75,1015.50,1015.50,45,124,169.00
10/27/2004,04:02,1015.50,1015.50,1015.50,1015.50,0,62,62.00
10/27/2004,04:04,1015.50,1015.75,1015.50,1015.75,51,42,93.00
10/27/2004,04:05,1015.50,1015.50,1015.50,1015.50,0,54,54.00
10/27/2004,04:06,1015.50,1015.75,1015.50,1015.75,1,13,14.00
10/27/2004,04:07,1015.50,1015.50,1015.25,1015.25,0,105,105.00
10/27/2004,04:08,1015.50,1015.50,1015.50,1015.50,1,0,1.00
10/27/2004,04:09,1015.50,1015.50,1015.50,1015.50,12,0,12.00
10/27/2004,04:11,1015.50,1015.50,1015.25,1015.25,1,1,2.00
10/27/2004,04:12,1015.25,1015.50,1015.25,1015.50,1,16,17.00
10/27/2004,04:13,1015.25,1015.25,1015.00,1015.25,61,46,107.00
10/27/2004,04:14,1015.25,1015.25,1015.00,1015.00,6,10,16.00
10/27/2004,04:15,1015.25,1015.25,1015.25,1015.25,2,0,2.00
10/27/2004,04:16,1015.00,1015.00,1015.00,1015.00,0,32,32.00
10/27/2004,04:17,1015.25,1015.25,1015.00,1015.00,5,4,9.00
10/27/2004,04:18,1015.25,1015.50,1015.25,1015.50,79,0,79.00
10/27/2004,04:19,1015.50,1015.50,1015.25,1015.25,10,2,12.00
10/27/2004,04:20,1015.25,1015.75,1015.25,1015.75,85,1,86.00
10/27/2004,04:21,1015.50,1015.50,1015.25,1015.50,2,2,4.00
10/27/2004,04:22,1015.25,1015.25,1015.25,1015.25,0,45,45.00
10/27/2004,04:23,1015.25,1015.25,1015.25,1015.25,0,58,58.00
10/27/2004,04:24,1015.25,1015.25,1015.00,1015.25,1,25,26.00
10/27/2004,04:25,1015.25,1015.25,1015.25,1015.25,30,0,30.00
10/27/2004,04:26,1015.25,1015.50,1015.25,1015.50,7,0,7.00
10/27/2004,04:27,1015.25,1015.50,1015.25,1015.25,2,12,14.00
10/27/2004,04:28,1015.25,1015.25,1015.25,1015.25,0,26,26.00
10/27/2004,04:29,1015.50,1015.50,1015.50,1015.50,159,0,159.00
10/27/2004,04:30,1015.50,1015.50,1015.50,1015.50,54,0,54.00
10/27/2004,04:31,1015.50,1015.50,1015.50,1015.50,5,0,5.00
10/27/2004,04:32,1015.50,1015.50,1015.50,1015.50,4,0,4.00
10/27/2004,04:33,1015.50,1015.50,1015.50,1015.50,2,0,2.00
10/27/2004,04:34,1015.50,1015.50,1015.50,1015.50,67,0,67.00
10/27/2004,04:35,1015.50,1015.50,1015.50,1015.50,22,0,22.00
10/27/2004,04:36,1015.50,1015.75,1015.50,1015.50,49,33,82.00
10/27/2004,04:37,1015.50,1015.50,1015.50,1015.50,0,12,12.00
10/27/2004,04:38,1015.50,1015.50,1015.50,1015.50,0,34,34.00
10/27/2004,04:40,1015.50,1015.50,1015.25,1015.50,3,17,20.00
10/27/2004,04:41,1015.50,1015.50,1015.25,1015.25,4,25,29.00
10/27/2004,04:43,1015.50,1015.50,1015.50,1015.50,36,0,36.00
10/27/2004,04:44,1015.50,1015.50,1015.50,1015.50,13,0,13.00
10/27/2004,04:45,1015.50,1015.75,1015.50,1015.75,56,0,56.00
10/27/2004,04:48,1015.75,1015.75,1015.75,1015.75,20,0,20.00
10/27/2004,04:49,1015.75,1015.75,1015.75,1015.75,61,0,61.00
10/27/2004,04:50,1015.75,1015.75,1015.75,1015.75,31,0,31.00
10/27/2004,04:51,1015.75,1016.00,1015.75,1016.00,10,0,10.00
10/27/2004,04:52,1015.50,1015.50,1015.50,1015.50,0,41,41.00
10/27/2004,04:53,1015.75,1015.75,1015.50,1015.50,1,88,89.00
10/27/2004,04:54,1015.50,1015.50,1015.50,1015.50,0,5,5.00
10/27/2004,04:55,1015.25,1015.50,1015.25,1015.25,5,120,125.00
10/27/2004,04:56,1015.25,1015.50,1015.25,1015.50,2,73,75.00
10/27/2004,04:57,1015.50,1015.50,1015.50,1015.50,102,0,102.00
10/27/2004,04:58,1015.25,1015.50,1015.25,1015.50,1,23,24.00
10/27/2004,04:59,1015.25,1015.25,1015.25,1015.25,0,16,16.00
10/27/2004,05:00,1015.25,1015.50,1015.25,1015.50,3,5,8.00
10/27/2004,05:01,1015.25,1015.75,1015.25,1015.75,71,3,74.00
10/27/2004,05:02,1015.50,1015.50,1015.50,1015.50,0,10,10.00
10/27/2004,05:03,1015.75,1015.75,1015.75,1015.75,60,0,60.00
10/27/2004,05:04,1015.50,1015.75,1015.50,1015.75,1,1,2.00
10/27/2004,05:05,1015.75,1015.75,1015.75,1015.75,38,0,38.00
10/27/2004,05:06,1015.75,1015.75,1015.75,1015.75,31,0,31.00
10/27/2004,05:07,1015.75,1015.75,1015.75,1015.75,2,0,2.00
10/27/2004,05:09,1015.75,1015.75,1015.75,1015.75,20,0,20.00
10/27/2004,05:10,1015.75,1015.75,1015.75,1015.75,10,0,10.00
10/27/2004,05:12,1015.75,1015.75,1015.75,1015.75,7,0,7.00
10/27/2004,05:13,1015.75,1015.75,1015.75,1015.75,7,0,7.00
10/27/2004,05:14,1016.00,1016.00,1015.75,1015.75,1,5,6.00
10/27/2004,05:15,1015.75,1016.00,1015.75,1015.75,2,9,11.00
10/27/2004,05:16,1015.75,1015.75,1015.50,1015.50,0,7,7.00
10/27/2004,05:19,1015.50,1015.50,1015.00,1015.00,0,42,42.00
10/27/2004,05:20,1015.00,1015.25,1015.00,1015.25,1,39,40.00
10/27/2004,05:21,1015.25,1015.25,1015.25,1015.25,5,0,5.00
10/27/2004,05:22,1015.25,1015.25,1015.25,1015.25,8,0,8.00
10/27/2004,05:23,1015.50,1015.50,1015.50,1015.50,31,0,31.00
10/27/2004,05:24,1015.50,1015.50,1015.50,1015.50,3,0,3.00
10/27/2004,05:27,1015.50,1015.50,1015.50,1015.50,20,0,20.00
10/27/2004,05:28,1015.50,1015.50,1015.50,1015.50,30,0,30.00
10/27/2004,05:31,1015.75,1015.75,1015.75,1015.75,20,0,20.00
10/27/2004,05:32,1015.75,1015.75,1015.75,1015.75,5,0,5.00
10/27/2004,05:33,1015.75,1015.75,1015.75,1015.75,5,0,5.00
10/27/2004,05:37,1016.00,1016.00,1016.00,1016.00,127,0,127.00
10/27/2004,05:38,1016.00,1016.00,1015.75,1015.75,2,1,3.00
10/27/2004,05:40,1016.00,1016.00,1016.00,1016.00,6,0,6.00
10/27/2004,05:42,1016.00,1016.00,1016.00,1016.00,2,0,2.00
10/27/2004,05:43,1016.00,1016.00,1016.00,1016.00,11,0,11.00
10/27/2004,05:44,1015.75,1016.00,1015.75,1016.00,1,2,3.00
10/27/2004,05:47,1016.00,1016.00,1016.00,1016.00,11,0,11.00
10/27/2004,05:49,1016.00,1016.00,1016.00,1016.00,10,0,10.00
10/27/2004,05:53,1016.00,1016.00,1016.00,1016.00,16,0,16.00
10/27/2004,05:54,1016.00,1016.00,1016.00,1016.00,14,0,14.00
10/27/2004,05:56,1016.00,1016.00,1016.00,1016.00,4,0,4.00
10/27/2004,05:57,1016.00,1016.25,1015.75,1016.25,191,10,201.00
10/27/2004,05:58,1016.25,1016.25,1016.25,1016.25,85,0,85.00
10/27/2004,05:59,1016.25,1016.25,1016.25,1016.25,5,0,5.00
10/27/2004,06:00,1016.25,1016.25,1016.25,1016.25,27,0,27.00
10/27/2004,06:01,1016.50,1016.50,1016.25,1016.50,25,9,34.00
10/27/2004,06:02,1016.50,1016.75,1016.50,1016.75,187,0,187.00
10/27/2004,06:03,1016.75,1016.75,1016.75,1016.75,11,0,11.00
10/27/2004,06:04,1016.75,1016.75,1016.75,1016.75,2,0,2.00
10/27/2004,06:05,1016.75,1016.75,1016.75,1016.75,1,0,1.00
10/27/2004,06:06,1016.75,1016.75,1016.75,1016.75,3,0,3.00
10/27/2004,06:07,1016.75,1017.00,1016.75,1017.00,176,0,176.00
10/27/2004,06:08,1017.00,1017.25,1016.75,1017.25,34,1,35.00
10/27/2004,06:09,1017.00,1017.00,1017.00,1017.00,0,88,88.00
10/27/2004,06:10,1017.00,1017.00,1017.00,1017.00,0,3,3.00
10/27/2004,06:11,1017.00,1017.00,1017.00,1017.00,0,8,8.00
10/27/2004,06:12,1017.00,1017.00,1017.00,1017.00,0,10,10.00
10/27/2004,06:13,1017.25,1017.25,1017.25,1017.25,35,0,35.00
10/27/2004,06:14,1017.25,1017.25,1017.25,1017.25,78,0,78.00
10/27/2004,06:15,1017.25,1017.50,1017.25,1017.25,40,86,126.00
10/27/2004,06:16,1017.00,1017.00,1016.75,1017.00,10,19,29.00
10/27/2004,06:17,1017.00,1017.25,1017.00,1017.00,34,3,37.00
10/27/2004,06:18,1017.00,1017.00,1017.00,1017.00,0,7,7.00
10/27/2004,06:19,1017.25,1017.25,1017.00,1017.00,10,25,35.00
10/27/2004,06:20,1017.25,1017.25,1017.00,1017.00,1,89,90.00
10/27/2004,06:21,1017.25,1017.25,1017.25,1017.25,66,0,66.00
10/27/2004,06:22,1017.25,1017.25,1017.25,1017.25,73,0,73.00
10/27/2004,06:23,1017.00,1017.00,1017.00,1017.00,0,154,154.00
10/27/2004,06:24,1017.00,1017.00,1017.00,1017.00,0,26,26.00
10/27/2004,06:25,1017.00,1017.00,1017.00,1017.00,0,14,14.00
10/27/2004,06:26,1017.00,1017.00,1017.00,1017.00,0,200,200.00
10/27/2004,06:27,1017.00,1017.00,1017.00,1017.00,0,269,269.00
10/27/2004,06:28,1017.25,1017.25,1017.25,1017.25,68,0,68.00
10/27/2004,06:29,1017.00,1017.00,1017.00,1017.00,0,11,11.00
10/27/2004,06:30,1017.25,1017.25,1017.25,1017.25,50,0,50.00
10/27/2004,06:31,1017.00,1017.25,1017.00,1017.25,34,8,42.00
10/27/2004,06:32,1017.25,1017.25,1017.25,1017.25,160,0,160.00
10/27/2004,06:33,1017.25,1017.25,1017.25,1017.25,76,0,76.00
10/27/2004,06:34,1017.25,1017.25,1017.25,1017.25,2,0,2.00
10/27/2004,06:35,1017.50,1017.50,1017.25,1017.25,11,4,15.00
10/27/2004,06:36,1017.25,1017.25,1017.25,1017.25,0,3,3.00
10/27/2004,06:37,1017.25,1017.25,1017.25,1017.25,0,179,179.00
10/27/2004,06:38,1017.25,1017.25,1017.25,1017.25,0,80,80.00
10/27/2004,06:39,1017.25,1017.25,1017.25,1017.25,0,16,16.00
10/27/2004,06:40,1017.25,1017.25,1017.25,1017.25,0,12,12.00
10/27/2004,06:41,1017.25,1017.25,1017.25,1017.25,0,65,65.00
10/27/2004,06:42,1017.25,1017.25,1017.25,1017.25,0,12,12.00
10/27/2004,06:43,1017.25,1017.50,1017.25,1017.50,2,55,57.00
10/27/2004,06:44,1017.50,1017.50,1017.50,1017.50,302,0,302.00
10/27/2004,06:45,1017.50,1017.50,1017.25,1017.50,57,1,58.00
10/27/2004,06:46,1017.50,1017.50,1017.50,1017.50,2,0,2.00
10/27/2004,06:47,1017.75,1018.00,1017.75,1018.00,183,0,183.00
10/27/2004,06:48,1018.00,1018.00,1017.75,1018.00,46,72,118.00
10/27/2004,06:49,1017.75,1018.00,1017.75,1017.75,7,112,119.00
10/27/2004,06:50,1017.50,1017.50,1017.50,1017.50,0,1,1.00
10/27/2004,06:51,1017.75,1017.75,1017.75,1017.75,58,0,58.00
10/27/2004,06:52,1017.75,1018.25,1017.75,1018.00,108,17,125.00
10/27/2004,06:53,1017.75,1018.00,1017.75,1018.00,67,1,68.00
10/27/2004,06:54,1017.75,1018.25,1017.75,1018.00,42,23,65.00
10/27/2004,06:55,1018.00,1018.25,1018.00,1018.00,1,5,6.00
10/27/2004,06:56,1018.00,1018.25,1018.00,1018.00,120,4,124.00
10/27/2004,06:57,1018.25,1018.25,1018.00,1018.25,26,13,39.00
10/27/2004,06:58,1018.25,1018.50,1018.25,1018.50,145,79,224.00
10/27/2004,06:59,1018.50,1018.50,1018.25,1018.25,23,2,25.00
10/27/2004,07:00,1018.25,1018.50,1018.25,1018.25,2,4,6.00
10/27/2004,07:01,1018.50,1018.50,1018.25,1018.25,1,9,10.00
10/27/2004,07:02,1018.25,1018.50,1018.25,1018.50,102,5,107.00
10/27/2004,07:03,1018.25,1018.25,1018.00,1018.00,64,245,309.00
10/27/2004,07:04,1017.75,1018.00,1017.75,1018.00,117,1,118.00
10/27/2004,07:05,1018.00,1018.00,1018.00,1018.00,80,0,80.00
10/27/2004,07:06,1018.00,1018.00,1017.75,1018.00,35,1,36.00
10/27/2004,07:07,1018.00,1018.00,1017.75,1018.00,47,2,49.00
10/27/2004,07:09,1018.00,1018.00,1017.50,1017.50,2,281,283.00
10/27/2004,07:10,1017.50,1017.50,1017.25,1017.50,13,109,122.00
10/27/2004,07:11,1017.50,1017.50,1017.25,1017.25,152,6,158.00
10/27/2004,07:12,1017.25,1017.50,1017.25,1017.50,6,2,8.00
10/27/2004,07:13,1017.25,1017.25,1017.00,1017.00,0,184,184.00
10/27/2004,07:14,1017.00,1017.25,1017.00,1017.25,7,3,10.00
10/27/2004,07:15,1017.25,1017.25,1017.00,1017.25,68,1,69.00
10/27/2004,07:16,1017.25,1017.25,1017.00,1017.00,52,169,221.00
10/27/2004,07:17,1017.25,1017.25,1017.00,1017.00,16,14,30.00
10/27/2004,07:18,1017.00,1017.25,1016.75,1017.25,142,43,185.00
10/27/2004,07:19,1017.25,1017.50,1017.25,1017.25,8,100,108.00
10/27/2004,07:20,1017.50,1017.50,1017.25,1017.25,77,18,95.00
10/27/2004,07:21,1017.25,1017.25,1017.25,1017.25,0,34,34.00
10/27/2004,07:22,1017.25,1017.25,1017.25,1017.25,0,39,39.00
10/27/2004,07:24,1017.50,1017.50,1017.25,1017.25,5,449,454.00
10/27/2004,07:25,1017.25,1017.25,1017.25,1017.25,0,13,13.00
10/27/2004,07:26,1017.25,1017.50,1016.75,1017.00,34,811,845.00
10/27/2004,07:27,1017.00,1017.25,1017.00,1017.00,23,183,206.00
10/27/2004,07:28,1016.75,1017.00,1016.75,1017.00,9,80,89.00
10/27/2004,07:29,1017.00,1017.00,1017.00,1017.00,290,0,290.00
10/27/2004,07:30,1017.00,1017.25,1017.00,1017.00,467,4,471.00
10/27/2004,07:31,1017.25,1018.00,1017.00,1018.00,619,330,949.00
10/27/2004,07:32,1017.75,1018.50,1017.75,1018.25,806,541,1347.00
10/27/2004,07:33,1018.25,1018.50,1016.75,1017.00,300,813,1113.00
10/27/2004,07:34,1017.00,1017.00,1016.75,1017.00,402,237,639.00
10/27/2004,07:35,1017.00,1017.25,1016.75,1017.00,371,24,395.00
10/27/2004,07:36,1017.00,1017.25,1016.50,1016.75,115,194,309.00
10/27/2004,07:37,1016.50,1016.75,1016.50,1016.75,6,202,208.00
10/27/2004,07:38,1016.75,1017.00,1016.75,1016.75,147,27,174.00
10/27/2004,07:39,1016.75,1017.25,1016.75,1017.25,247,4,251.00
10/27/2004,07:40,1017.25,1017.50,1017.25,1017.25,414,1,415.00
10/27/2004,07:41,1017.50,1018.25,1017.50,1017.75,857,313,1170.00
10/27/2004,07:42,1017.50,1017.75,1017.25,1017.75,249,103,352.00
10/27/2004,07:43,1017.75,1017.75,1017.50,1017.75,93,4,97.00
10/27/2004,07:44,1017.75,1018.00,1017.75,1017.75,366,180,546.00
10/27/2004,07:45,1017.75,1017.75,1017.75,1017.75,0,15,15.00
10/27/2004,07:46,1018.00,1018.00,1017.75,1018.00,456,10,466.00
10/27/2004,07:47,1018.00,1018.00,1018.00,1018.00,12,0,12.00
10/27/2004,07:48,1017.75,1018.25,1017.75,1018.00,200,9,209.00
10/27/2004,07:49,1018.00,1018.25,1018.00,1018.25,117,28,145.00
10/27/2004,07:50,1018.25,1018.25,1018.00,1018.25,150,12,162.00
10/27/2004,07:51,1018.25,1018.50,1017.25,1017.50,126,705,831.00
10/27/2004,07:52,1017.50,1017.75,1017.25,1017.50,275,522,797.00
10/27/2004,07:53,1017.50,1018.00,1017.50,1018.00,752,38,790.00
10/27/2004,07:54,1017.75,1018.25,1017.75,1018.00,74,14,88.00
10/27/2004,07:55,1017.75,1018.00,1017.75,1017.75,1,185,186.00
10/27/2004,07:56,1017.75,1017.75,1017.75,1017.75,0,202,202.00
10/27/2004,07:57,1017.75,1018.00,1017.50,1018.00,61,156,217.00
10/27/2004,07:58,1018.00,1018.00,1017.75,1018.00,92,1,93.00
10/27/2004,07:59,1018.00,1018.00,1017.50,1017.50,124,374,498.00
10/27/2004,08:00,1017.50,1018.00,1017.50,1017.50,66,186,252.00
10/27/2004,08:01,1017.50,1018.00,1017.25,1017.25,181,181,362.00
10/27/2004,08:02,1017.25,1017.75,1017.25,1017.50,125,136,261.00
10/27/2004,08:03,1017.50,1017.50,1017.50,1017.50,0,138,138.00
10/27/2004,08:04,1017.75,1017.75,1017.50,1017.50,208,70,278.00
10/27/2004,08:05,1017.25,1017.25,1017.00,1017.25,58,386,444.00
10/27/2004,08:06,1017.25,1017.50,1017.25,1017.50,46,0,46.00
10/27/2004,08:07,1017.50,1017.50,1017.50,1017.50,162,0,162.00
10/27/2004,08:08,1017.25,1017.50,1017.25,1017.50,2,2,4.00
10/27/2004,08:09,1017.50,1017.75,1017.25,1017.75,112,2,114.00
10/27/2004,08:10,1017.50,1017.75,1017.50,1017.75,18,4,22.00
10/27/2004,08:11,1017.75,1017.75,1017.50,1017.50,14,2,16.00
10/27/2004,08:12,1017.75,1017.75,1017.50,1017.50,22,9,31.00
10/27/2004,08:13,1017.50,1017.50,1017.25,1017.50,106,82,188.00
10/27/2004,08:14,1017.50,1017.75,1017.50,1017.75,167,4,171.00
10/27/2004,08:15,1017.75,1017.75,1017.50,1017.50,36,3,39.00
10/27/2004,08:16,1017.50,1017.75,1017.50,1017.75,44,2,46.00
10/27/2004,08:17,1017.75,1017.75,1017.75,1017.75,10,0,10.00
10/27/2004,08:18,1017.75,1017.75,1017.50,1017.50,4,125,129.00
10/27/2004,08:19,1017.50,1017.75,1017.50,1017.75,6,1,7.00
10/27/2004,08:20,1017.75,1017.75,1017.50,1017.50,4,15,19.00
10/27/2004,08:21,1017.50,1017.75,1017.50,1017.75,5,2,7.00
10/27/2004,08:22,1017.50,1017.50,1017.50,1017.50,0,306,306.00
10/27/2004,08:23,1017.50,1017.75,1017.50,1017.50,31,58,89.00
10/27/2004,08:24,1017.50,1017.75,1017.25,1017.50,55,174,229.00
10/27/2004,08:25,1017.50,1017.75,1017.50,1017.75,28,0,28.00
10/27/2004,08:26,1017.50,1017.50,1017.50,1017.50,0,16,16.00
10/27/2004,08:27,1017.50,1017.75,1017.25,1017.25,2,68,70.00
10/27/2004,08:28,1017.50,1017.50,1017.25,1017.25,13,1,14.00
10/27/2004,08:29,1017.50,1017.50,1016.75,1017.25,391,1087,1478.00
10/27/2004,08:30,1017.25,1017.50,1017.00,1017.00,502,645,1147.00
10/27/2004,08:31,1017.00,1017.00,1016.50,1017.00,1481,2354,3835.00
10/27/2004,08:32,1017.00,1017.00,1016.50,1016.50,1260,1302,2562.00
10/27/2004,08:33,1016.50,1016.75,1016.25,1016.50,1653,1720,3373.00
10/27/2004,08:34,1016.50,1017.00,1016.50,1016.75,1747,964,2711.00
10/27/2004,08:35,1017.00,1017.00,1016.50,1016.75,738,642,1380.00
10/27/2004,08:36,1016.75,1016.75,1016.25,1016.75,944,826,1770.00
10/27/2004,08:37,1016.50,1017.00,1016.25,1016.25,930,2550,3480.00
10/27/2004,08:38,1016.00,1016.75,1016.00,1016.50,2115,586,2701.00
10/27/2004,08:39,1016.50,1016.50,1015.75,1016.00,345,1633,1978.00
10/27/2004,08:40,1015.75,1016.00,1015.50,1016.00,831,1100,1931.00
10/27/2004,08:41,1015.75,1016.00,1015.25,1015.25,193,1273,1466.00
10/27/2004,08:42,1015.25,1015.75,1015.25,1015.50,442,1056,1498.00
10/27/2004,08:43,1015.50,1015.75,1015.50,1015.50,930,1728,2658.00
10/27/2004,08:44,1015.50,1015.75,1015.50,1015.50,341,66,407.00
10/27/2004,08:45,1015.75,1015.75,1015.00,1015.00,200,3326,3526.00
10/27/2004,08:46,1015.00,1015.50,1015.00,1015.25,859,654,1513.00
10/27/2004,08:47,1015.25,1015.50,1015.00,1015.00,275,1280,1555.00
10/27/2004,08:48,1015.25,1015.50,1015.00,1015.50,960,357,1317.00
10/27/2004,08:49,1015.25,1015.75,1015.25,1015.75,1259,143,1402.00
10/27/2004,08:50,1015.75,1016.50,1015.50,1016.50,5305,375,5680.00
10/27/2004,08:51,1016.50,1016.75,1016.25,1016.25,1542,1065,2607.00
10/27/2004,08:52,1016.50,1016.75,1016.25,1016.25,1029,898,1927.00
10/27/2004,08:53,1016.25,1016.75,1016.25,1016.75,756,515,1271.00
10/27/2004,08:54,1016.75,1017.00,1016.25,1016.25,1090,951,2041.00
10/27/2004,08:55,1016.25,1016.50,1016.00,1016.25,329,993,1322.00
10/27/2004,08:56,1016.25,1016.25,1014.75,1015.00,643,4662,5305.00
10/27/2004,08:57,1015.00,1015.25,1015.00,1015.00,562,1054,1616.00
10/27/2004,08:58,1015.00,1015.75,1015.00,1015.75,1238,550,1788.00
10/27/2004,08:59,1015.75,1016.00,1015.00,1015.00,746,1227,1973.00
10/27/2004,09:00,1015.00,1015.50,1014.75,1015.00,973,1593,2566.00
10/27/2004,09:01,1015.00,1015.75,1014.75,1015.00,1129,1733,2862.00
10/27/2004,09:02,1014.75,1015.75,1014.75,1015.50,1483,1274,2757.00
10/27/2004,09:03,1015.50,1015.75,1014.25,1015.25,2548,5916,8464.00
10/27/2004,09:04,1015.00,1015.25,1014.25,1014.50,1300,2103,3403.00
10/27/2004,09:05,1014.50,1015.75,1014.50,1015.75,1568,773,2341.00
10/27/2004,09:06,1015.75,1016.50,1015.50,1015.75,2472,887,3359.00
10/27/2004,09:07,1016.00,1016.25,1015.75,1015.75,325,613,938.00
10/27/2004,09:08,1015.75,1016.00,1015.25,1015.25,434,2351,2785.00
10/27/2004,09:09,1015.25,1015.75,1014.75,1015.75,1416,1612,3028.00
10/27/2004,09:10,1015.50,1015.75,1015.50,1015.75,390,315,705.00
10/27/2004,09:11,1015.75,1016.00,1015.50,1016.00,987,121,1108.00
10/27/2004,09:12,1016.00,1016.00,1015.25,1015.25,539,1546,2085.00
10/27/2004,09:13,1015.25,1016.00,1015.25,1016.00,1190,534,1724.00
10/27/2004,09:14,1016.00,1016.50,1015.75,1016.50,1479,440,1919.00
10/27/2004,09:15,1016.50,1016.50,1016.25,1016.50,1787,815,2602.00
10/27/2004,09:16,1016.25,1016.50,1015.75,1016.50,1518,2179,3697.00
10/27/2004,09:17,1016.50,1017.25,1016.25,1017.00,2922,737,3659.00
10/27/2004,09:18,1017.00,1017.25,1016.50,1016.75,1531,1957,3488.00
10/27/2004,09:19,1016.75,1017.25,1016.75,1016.75,1849,1630,3479.00
10/27/2004,09:20,1016.75,1017.00,1016.50,1016.75,1526,1006,2532.00
10/27/2004,09:21,1016.75,1017.50,1016.75,1017.25,1806,1293,3099.00
10/27/2004,09:22,1017.00,1017.50,1016.75,1016.75,410,484,894.00
10/27/2004,09:23,1016.75,1017.00,1016.75,1016.75,101,960,1061.00
10/27/2004,09:24,1017.00,1017.25,1016.75,1017.00,2266,339,2605.00
10/27/2004,09:25,1017.25,1017.50,1017.00,1017.00,822,375,1197.00
10/27/2004,09:26,1017.00,1017.50,1017.00,1017.25,650,235,885.00
10/27/2004,09:27,1017.25,1017.75,1017.25,1017.25,866,1425,2291.00
10/27/2004,09:28,1017.25,1018.00,1017.00,1018.00,1715,411,2126.00
10/27/2004,09:29,1018.00,1018.00,1017.00,1018.00,860,1249,2109.00
10/27/2004,09:30,1017.75,1018.00,1017.50,1017.75,462,1374,1836.00
10/27/2004,09:31,1017.50,1018.75,1017.50,1018.25,5990,1781,7771.00
10/27/2004,09:32,1018.25,1018.50,1016.75,1017.00,2690,4003,6693.00
10/27/2004,09:33,1017.00,1018.00,1016.75,1017.75,3393,1768,5161.00
10/27/2004,09:34,1018.00,1019.25,1017.75,1019.00,4786,1066,5852.00
10/27/2004,09:35,1018.75,1019.25,1018.50,1018.75,2315,2611,4926.00
10/27/2004,09:36,1018.75,1019.00,1018.25,1018.25,1956,2956,4912.00
10/27/2004,09:37,1018.50,1018.50,1018.00,1018.25,968,587,1555.00
10/27/2004,09:38,1018.25,1018.50,1017.75,1017.75,1295,1753,3048.00
10/27/2004,09:39,1018.00,1018.00,1017.00,1017.25,505,3940,4445.00
10/27/2004,09:40,1017.25,1017.25,1017.00,1017.00,1259,874,2133.00
10/27/2004,09:41,1017.00,1017.50,1016.75,1017.00,1635,2037,3672.00
10/27/2004,09:42,1017.00,1017.25,1016.50,1016.50,542,3133,3675.00
10/27/2004,09:43,1016.50,1017.00,1016.25,1016.50,2309,2509,4818.00
10/27/2004,09:44,1016.25,1017.25,1016.25,1017.25,1318,1056,2374.00
10/27/2004,09:45,1017.00,1017.25,1016.25,1016.50,838,2582,3420.00
10/27/2004,09:46,1016.50,1017.00,1016.25,1016.75,1145,268,1413.00
10/27/2004,09:47,1016.75,1017.50,1016.50,1017.50,1843,672,2515.00
10/27/2004,09:48,1017.50,1017.75,1017.25,1017.50,1155,695,1850.00
10/27/2004,09:49,1017.50,1017.75,1017.25,1017.25,465,397,862.00
10/27/2004,09:50,1017.50,1017.75,1017.25,1017.75,933,358,1291.00
10/27/2004,09:51,1017.50,1018.25,1017.50,1018.00,2416,1244,3660.00
10/27/2004,09:52,1018.00,1019.00,1017.75,1018.50,2927,1053,3980.00
10/27/2004,09:53,1018.50,1020.25,1018.50,1020.25,5755,1540,7295.00
10/27/2004,09:54,1020.25,1021.00,1020.00,1020.75,6526,2915,9441.00
10/27/2004,09:55,1020.75,1021.75,1020.50,1021.50,6510,3354,9864.00
10/27/2004,09:56,1021.25,1021.50,1020.75,1021.00,2183,3274,5457.00
10/27/2004,09:57,1021.25,1021.50,1021.00,1021.50,1902,1014,2916.00
10/27/2004,09:58,1021.50,1021.75,1020.75,1021.00,3334,5246,8580.00
10/27/2004,09:59,1020.75,1021.75,1020.75,1021.75,2701,271,2972.00
10/27/2004,10:00,1021.75,1022.25,1021.50,1022.25,3505,1044,4549.00
10/27/2004,10:01,1022.00,1022.50,1022.00,1022.50,3926,2196,6122.00
10/27/2004,10:02,1022.25,1023.25,1022.25,1022.50,5798,5150,10948.00
10/27/2004,10:03,1022.50,1023.00,1022.25,1022.75,2471,2148,4619.00
10/27/2004,10:04,1022.50,1023.75,1022.50,1023.50,5549,3198,8747.00
10/27/2004,10:05,1023.50,1023.75,1023.00,1023.50,3071,3648,6719.00
10/27/2004,10:06,1023.50,1025.75,1023.50,1025.25,8643,3043,11686.00
10/27/2004,10:07,1025.25,1025.50,1024.75,1025.50,4066,2702,6768.00
10/27/2004,10:08,1025.50,1026.50,1025.25,1025.75,7318,3350,10668.00
10/27/2004,10:09,1025.75,1027.00,1025.75,1026.25,8959,6314,15273.00
10/27/2004,10:10,1026.00,1026.50,1025.50,1025.75,3339,4102,7441.00
10/27/2004,10:11,1025.50,1025.75,1025.00,1025.00,1358,3094,4452.00
10/27/2004,10:12,1025.25,1025.25,1024.75,1025.00,727,2164,2891.00
10/27/2004,10:13,1025.00,1025.75,1024.75,1025.50,2810,2541,5351.00
10/27/2004,10:14,1025.50,1025.50,1024.75,1024.75,469,1760,2229.00
10/27/2004,10:15,1025.00,1025.25,1025.00,1025.00,249,180,429.00
10/27/2004,10:16,1025.00,1025.75,1025.00,1025.50,2106,1153,3259.00
10/27/2004,10:17,1025.50,1025.50,1025.00,1025.25,762,688,1450.00
10/27/2004,10:18,1025.00,1025.25,1025.00,1025.00,132,966,1098.00
10/27/2004,10:19,1025.00,1025.25,1024.75,1025.00,103,1037,1140.00
10/27/2004,10:20,1024.75,1025.50,1024.75,1025.25,1375,550,1925.00
10/27/2004,10:21,1025.25,1025.25,1025.00,1025.00,19,821,840.00
10/27/2004,10:22,1025.00,1025.50,1024.75,1025.50,1208,749,1957.00
10/27/2004,10:23,1025.25,1025.50,1025.00,1025.25,352,938,1290.00
10/27/2004,10:24,1025.25,1025.25,1025.00,1025.00,102,2001,2103.00
10/27/2004,10:25,1025.00,1025.25,1025.00,1025.25,67,633,700.00
10/27/2004,10:26,1025.25,1025.50,1024.75,1025.25,1689,1897,3586.00
10/27/2004,10:27,1025.00,1025.50,1025.00,1025.50,932,1051,1983.00
10/27/2004,10:28,1025.50,1026.00,1025.50,1025.75,3171,2275,5446.00
10/27/2004,10:29,1025.75,1026.00,1025.25,1025.25,576,740,1316.00
10/27/2004,10:30,1025.25,1025.50,1025.00,1025.00,794,1620,2414.00
10/27/2004,10:31,1025.25,1025.25,1024.75,1025.00,1023,1516,2539.00
10/27/2004,10:32,1025.25,1025.50,1025.00,1025.50,1161,36,1197.00
10/27/2004,10:33,1025.50,1026.25,1025.25,1026.00,4124,944,5068.00
10/27/2004,10:34,1025.75,1026.25,1025.50,1025.75,1133,306,1439.00
10/27/2004,10:35,1025.75,1026.00,1025.75,1025.75,357,643,1000.00
10/27/2004,10:36,1026.00,1026.25,1025.75,1026.00,2201,308,2509.00
10/27/2004,10:37,1026.00,1026.50,1026.00,1026.50,1173,136,1309.00
10/27/2004,10:38,1026.50,1027.00,1026.00,1026.75,2607,1347,3954.00
10/27/2004,10:39,1026.75,1027.00,1026.00,1026.25,1139,907,2046.00
10/27/2004,10:40,1026.25,1026.50,1026.00,1026.00,569,1367,1936.00
10/27/2004,10:41,1026.00,1026.00,1025.50,1025.50,933,930,1863.00
10/27/2004,10:42,1025.50,1025.75,1025.50,1025.75,2026,689,2715.00
10/27/2004,10:43,1025.50,1026.25,1025.50,1026.00,492,709,1201.00
10/27/2004,10:44,1026.00,1026.50,1026.00,1026.25,638,378,1016.00
10/27/2004,10:45,1026.50,1026.50,1026.00,1026.50,764,395,1159.00
10/27/2004,10:46,1026.50,1026.75,1026.25,1026.50,767,448,1215.00
10/27/2004,10:47,1026.50,1027.00,1026.25,1026.75,1146,1419,2565.00
10/27/2004,10:48,1026.50,1027.25,1026.50,1027.00,3175,4123,7298.00
10/27/2004,10:49,1027.25,1027.25,1026.50,1026.50,739,1436,2175.00
10/27/2004,10:50,1026.50,1026.75,1026.00,1026.00,85,1953,2038.00
10/27/2004,10:51,1026.00,1026.25,1026.00,1026.25,208,230,438.00
10/27/2004,10:52,1026.25,1026.25,1026.00,1026.00,433,772,1205.00
10/27/2004,10:53,1026.00,1026.25,1025.50,1025.50,72,1774,1846.00
10/27/2004,10:54,1025.75,1026.00,1025.50,1026.00,1364,255,1619.00
10/27/2004,10:55,1026.00,1026.00,1025.75,1026.00,696,104,800.00
10/27/2004,10:56,1026.00,1026.00,1025.75,1025.75,710,60,770.00
10/27/2004,10:57,1025.75,1026.00,1025.50,1025.50,53,951,1004.00
10/27/2004,10:58,1025.50,1026.50,1025.50,1026.25,1663,728,2391.00
10/27/2004,10:59,1026.50,1026.50,1026.25,1026.25,87,702,789.00
10/27/2004,11:00,1026.50,1026.50,1026.00,1026.50,464,346,810.00
10/27/2004,11:01,1026.50,1027.00,1026.50,1026.50,1569,1132,2701.00
10/27/2004,11:02,1026.50,1026.50,1026.00,1026.00,22,435,457.00
10/27/2004,11:03,1026.00,1026.00,1025.50,1025.50,1424,1706,3130.00
10/27/2004,11:04,1025.50,1025.75,1024.75,1025.00,922,3673,4595.00
10/27/2004,11:05,1025.00,1025.25,1024.75,1024.75,198,802,1000.00
10/27/2004,11:06,1024.75,1025.25,1024.75,1025.00,370,743,1113.00
10/27/2004,11:07,1025.00,1025.25,1024.75,1025.00,252,209,461.00
10/27/2004,11:08,1025.25,1025.50,1025.00,1025.00,457,548,1005.00
10/27/2004,11:09,1025.00,1025.50,1025.00,1025.00,412,290,702.00
10/27/2004,11:10,1025.25,1025.25,1024.00,1024.25,574,3053,3627.00
10/27/2004,11:11,1024.25,1024.50,1024.00,1024.50,1407,262,1669.00
10/27/2004,11:12,1024.50,1025.25,1024.50,1025.00,1738,143,1881.00
10/27/2004,11:13,1025.00,1025.25,1024.75,1024.75,202,620,822.00
10/27/2004,11:14,1025.00,1025.25,1024.75,1025.25,2009,30,2039.00
10/27/2004,11:15,1025.25,1025.25,1024.75,1025.00,202,818,1020.00
10/27/2004,11:16,1025.00,1025.25,1024.50,1024.75,683,768,1451.00
10/27/2004,11:17,1025.00,1025.75,1024.75,1025.50,2093,627,2720.00
10/27/2004,11:18,1025.25,1026.00,1025.25,1026.00,995,93,1088.00
10/27/2004,11:19,1026.00,1026.00,1025.50,1025.50,602,281,883.00
10/27/2004,11:20,1025.75,1025.75,1025.25,1025.50,107,268,375.00
10/27/2004,11:21,1025.25,1025.75,1025.25,1025.25,120,160,280.00
10/27/2004,11:22,1025.25,1025.25,1025.00,1025.25,610,574,1184.00
10/27/2004,11:23,1025.00,1025.75,1025.00,1025.50,1201,229,1430.00
10/27/2004,11:24,1025.50,1026.00,1025.25,1025.75,675,439,1114.00
10/27/2004,11:25,1025.75,1026.00,1025.75,1025.75,231,232,463.00
10/27/2004,11:26,1026.00,1026.25,1025.75,1026.25,1078,43,1121.00
10/27/2004,11:27,1026.25,1026.50,1026.00,1026.25,540,641,1181.00
10/27/2004,11:28,1026.00,1026.25,1025.75,1025.75,80,329,409.00
10/27/2004,11:29,1025.75,1026.50,1025.75,1026.25,520,429,949.00
10/27/2004,11:30,1026.25,1026.50,1025.75,1026.00,246,995,1241.00
10/27/2004,11:31,1026.00,1026.25,1025.75,1026.00,245,331,576.00
10/27/2004,11:32,1025.75,1026.25,1025.75,1026.00,377,345,722.00
10/27/2004,11:33,1026.00,1026.00,1025.50,1025.50,322,573,895.00
10/27/2004,11:34,1025.25,1026.00,1025.25,1025.75,905,219,1124.00
10/27/2004,11:35,1026.00,1026.00,1025.50,1025.50,3,411,414.00
10/27/2004,11:36,1025.50,1025.50,1025.00,1025.25,220,1350,1570.00
10/27/2004,11:37,1025.25,1025.50,1025.00,1025.25,697,262,959.00
10/27/2004,11:38,1025.25,1026.25,1025.25,1025.75,511,383,894.00
10/27/2004,11:39,1025.75,1026.50,1025.50,1025.50,919,1255,2174.00
10/27/2004,11:40,1025.75,1025.75,1024.50,1025.00,1615,2330,3945.00
10/27/2004,11:41,1024.75,1025.00,1024.75,1025.00,149,49,198.00
10/27/2004,11:42,1025.00,1025.00,1024.75,1024.75,102,494,596.00
10/27/2004,11:43,1024.75,1025.00,1024.50,1025.00,522,139,661.00
10/27/2004,11:44,1025.00,1025.00,1024.50,1024.75,462,611,1073.00
10/27/2004,11:45,1024.75,1025.00,1024.50,1024.75,775,227,1002.00
10/27/2004,11:46,1024.75,1025.00,1024.50,1024.75,20,702,722.00
10/27/2004,11:47,1024.50,1024.75,1024.25,1024.75,965,862,1827.00
10/27/2004,11:48,1024.50,1025.25,1024.25,1025.25,828,240,1068.00
10/27/2004,11:49,1025.00,1025.25,1025.00,1025.25,279,18,297.00
10/27/2004,11:50,1025.25,1025.25,1025.00,1025.25,169,85,254.00
10/27/2004,11:51,1025.25,1025.50,1025.00,1025.50,792,246,1038.00
10/27/2004,11:52,1025.50,1025.75,1025.00,1025.25,141,391,532.00
10/27/2004,11:53,1025.00,1025.75,1025.00,1025.75,1334,37,1371.00
10/27/2004,11:54,1025.50,1025.75,1025.50,1025.50,128,216,344.00
10/27/2004,11:55,1025.50,1025.75,1025.50,1025.50,107,35,142.00
10/27/2004,11:56,1025.50,1026.00,1025.25,1025.75,488,379,867.00
10/27/2004,11:57,1026.00,1026.00,1025.25,1025.25,275,324,599.00
10/27/2004,11:58,1025.50,1026.00,1025.25,1025.75,589,125,714.00
10/27/2004,11:59,1025.75,1026.00,1025.75,1026.00,339,478,817.00
10/27/2004,12:00,1026.00,1026.25,1026.00,1026.00,1328,593,1921.00
10/27/2004,12:01,1026.00,1026.25,1026.00,1026.25,633,477,1110.00
10/27/2004,12:02,1026.50,1027.00,1026.25,1027.00,2088,155,2243.00
10/27/2004,12:03,1027.00,1027.25,1026.75,1026.75,1053,633,1686.00
10/27/2004,12:04,1027.00,1028.50,1026.75,1028.25,7344,1819,9163.00
10/27/2004,12:05,1028.50,1029.00,1028.25,1028.50,3429,2116,5545.00
10/27/2004,12:06,1028.50,1030.00,1028.50,1029.75,6862,1754,8616.00
10/27/2004,12:07,1029.50,1029.75,1028.75,1029.00,2489,2358,4847.00
10/27/2004,12:08,1029.00,1029.75,1028.75,1029.75,3893,962,4855.00
10/27/2004,12:09,1029.75,1029.75,1029.25,1029.50,1853,1593,3446.00
10/27/2004,12:10,1029.50,1029.75,1029.25,1029.50,912,823,1735.00
10/27/2004,12:11,1029.50,1030.00,1029.25,1029.25,2215,762,2977.00
10/27/2004,12:12,1029.25,1029.50,1029.00,1029.25,509,1139,1648.00
10/27/2004,12:13,1029.25,1029.50,1029.25,1029.50,874,1760,2634.00
10/27/2004,12:14,1029.50,1029.50,1029.00,1029.25,1809,1004,2813.00
10/27/2004,12:15,1029.25,1030.25,1029.25,1030.00,3195,863,4058.00
10/27/2004,12:16,1029.75,1030.00,1029.25,1029.25,736,1757,2493.00
10/27/2004,12:17,1029.25,1029.75,1029.25,1029.75,1046,407,1453.00
10/27/2004,12:18,1029.50,1029.75,1029.25,1029.50,343,375,718.00
10/27/2004,12:19,1029.25,1029.50,1029.00,1029.25,1420,1746,3166.00
10/27/2004,12:20,1029.25,1030.00,1029.00,1030.00,1908,142,2050.00
10/27/2004,12:21,1029.75,1029.75,1029.00,1029.50,749,621,1370.00
10/27/2004,12:22,1029.50,1029.75,1029.25,1029.50,944,457,1401.00
10/27/2004,12:23,1029.50,1029.50,1029.00,1029.25,64,359,423.00
10/27/2004,12:24,1029.50,1029.50,1029.00,1029.25,286,920,1206.00
10/27/2004,12:25,1029.25,1029.50,1029.25,1029.50,1358,868,2226.00
10/27/2004,12:26,1029.50,1029.75,1029.50,1029.50,363,655,1018.00
10/27/2004,12:27,1029.50,1029.75,1029.00,1029.25,153,762,915.00
10/27/2004,12:28,1029.25,1029.25,1028.75,1029.00,248,1588,1836.00
10/27/2004,12:29,1028.75,1029.50,1028.75,1029.00,1449,284,1733.00
10/27/2004,12:30,1029.00,1029.25,1029.00,1029.00,256,16,272.00
10/27/2004,12:31,1029.25,1029.25,1029.00,1029.25,213,91,304.00
10/27/2004,12:32,1029.00,1029.00,1028.75,1028.75,103,345,448.00
10/27/2004,12:33,1028.75,1029.50,1028.50,1029.00,833,455,1288.00
10/27/2004,12:34,1029.00,1029.25,1028.75,1028.75,22,395,417.00
10/27/2004,12:35,1028.75,1029.00,1028.50,1028.75,216,656,872.00
10/27/2004,12:36,1028.75,1029.00,1028.50,1028.50,173,743,916.00
10/27/2004,12:37,1028.75,1028.75,1028.50,1028.75,300,158,458.00
10/27/2004,12:38,1028.75,1029.00,1028.50,1028.75,742,29,771.00
10/27/2004,12:39,1029.00,1029.00,1028.50,1028.50,77,225,302.00
10/27/2004,12:40,1028.75,1028.75,1028.25,1028.50,513,1542,2055.00
10/27/2004,12:41,1028.50,1028.75,1028.50,1028.75,834,239,1073.00
10/27/2004,12:42,1028.50,1028.75,1028.25,1028.25,407,500,907.00
10/27/2004,12:43,1028.25,1028.50,1028.00,1028.25,449,357,806.00
10/27/2004,12:44,1028.50,1028.75,1028.25,1028.75,485,150,635.00
10/27/2004,12:45,1028.75,1029.25,1028.50,1029.00,1744,455,2199.00
10/27/2004,12:46,1029.25,1029.50,1029.00,1029.25,1012,70,1082.00
10/27/2004,12:47,1029.25,1029.50,1029.00,1029.00,58,220,278.00
10/27/2004,12:48,1029.25,1029.50,1028.75,1028.75,566,910,1476.00
10/27/2004,12:49,1028.75,1029.00,1028.50,1028.75,858,373,1231.00
10/27/2004,12:50,1028.75,1029.00,1028.75,1028.75,14,489,503.00
10/27/2004,12:51,1029.00,1029.00,1028.75,1028.75,174,661,835.00
10/27/2004,12:52,1029.00,1029.75,1028.75,1029.50,1967,608,2575.00
10/27/2004,12:53,1029.25,1029.50,1029.00,1029.00,180,442,622.00
10/27/2004,12:54,1029.00,1029.25,1028.75,1029.25,364,253,617.00
10/27/2004,12:55,1029.25,1029.50,1029.25,1029.50,308,124,432.00
10/27/2004,12:56,1029.50,1029.50,1029.25,1029.25,424,58,482.00
10/27/2004,12:57,1029.25,1029.50,1028.50,1029.00,1025,1628,2653.00
10/27/2004,12:58,1029.00,1029.50,1028.75,1029.50,1192,51,1243.00
10/27/2004,12:59,1029.25,1029.75,1029.25,1029.75,1603,174,1777.00
10/27/2004,13:00,1029.75,1030.00,1029.25,1029.50,567,1055,1622.00
10/27/2004,13:01,1029.50,1029.75,1029.25,1029.50,1049,427,1476.00
10/27/2004,13:02,1029.50,1029.75,1028.50,1028.75,906,1806,2712.00
10/27/2004,13:03,1029.00,1030.25,1029.00,1029.25,2469,1226,3695.00
10/27/2004,13:04,1029.25,1029.75,1029.25,1029.50,480,602,1082.00
10/27/2004,13:05,1029.75,1030.00,1029.25,1029.75,749,200,949.00
10/27/2004,13:06,1029.75,1030.50,1029.75,1030.25,1542,1222,2764.00
10/27/2004,13:07,1030.25,1031.50,1030.00,1031.25,5976,1181,7157.00
10/27/2004,13:08,1031.25,1031.25,1030.50,1031.00,919,1169,2088.00
10/27/2004,13:09,1031.25,1031.25,1030.50,1030.75,660,1550,2210.00
10/27/2004,13:10,1030.50,1031.25,1030.50,1031.25,1091,541,1632.00
10/27/2004,13:11,1031.00,1031.00,1030.50,1030.75,662,1253,1915.00
10/27/2004,13:12,1030.75,1031.00,1030.25,1030.75,925,1861,2786.00
10/27/2004,13:13,1030.75,1031.00,1030.50,1031.00,585,515,1100.00
10/27/2004,13:14,1031.00,1031.00,1030.50,1030.75,840,411,1251.00
10/27/2004,13:15,1030.75,1032.00,1030.75,1031.75,3607,895,4502.00
10/27/2004,13:16,1031.75,1031.75,1031.00,1031.25,1771,921,2692.00
10/27/2004,13:17,1031.00,1031.25,1030.25,1030.50,1696,2937,4633.00
10/27/2004,13:18,1030.50,1030.75,1030.50,1030.50,293,483,776.00
10/27/2004,13:19,1030.50,1030.75,1030.25,1030.50,598,1487,2085.00
10/27/2004,13:20,1030.75,1031.00,1030.50,1030.75,1442,135,1577.00
10/27/2004,13:21,1030.75,1031.25,1030.75,1030.75,1084,230,1314.00
10/27/2004,13:22,1031.00,1031.50,1031.00,1031.25,1097,18,1115.00
10/27/2004,13:23,1031.50,1031.50,1031.25,1031.25,529,522,1051.00
10/27/2004,13:24,1031.25,1031.50,1031.25,1031.25,136,668,804.00
10/27/2004,13:25,1031.25,1031.50,1031.00,1031.00,343,535,878.00
10/27/2004,13:26,1031.00,1031.25,1031.00,1031.00,45,358,403.00
10/27/2004,13:27,1031.25,1031.25,1030.75,1030.75,241,1278,1519.00
10/27/2004,13:28,1030.75,1031.00,1030.75,1031.00,151,423,574.00
10/27/2004,13:29,1031.00,1031.00,1030.50,1030.50,55,1157,1212.00
10/27/2004,13:30,1030.50,1031.00,1030.50,1031.00,862,331,1193.00
10/27/2004,13:31,1031.00,1031.00,1030.25,1030.50,448,928,1376.00
10/27/2004,13:32,1030.50,1031.00,1030.50,1030.75,991,70,1061.00
10/27/2004,13:33,1030.75,1031.00,1030.75,1031.00,88,180,268.00
10/27/2004,13:34,1030.75,1031.00,1030.75,1030.75,100,62,162.00
10/27/2004,13:35,1030.75,1031.00,1030.75,1031.00,256,122,378.00
10/27/2004,13:36,1030.75,1031.00,1030.75,1031.00,1839,58,1897.00
10/27/2004,13:37,1031.25,1031.25,1031.00,1031.00,110,110,220.00
10/27/2004,13:38,1031.00,1031.25,1030.75,1031.00,350,926,1276.00
10/27/2004,13:39,1031.00,1031.00,1030.75,1031.00,413,39,452.00
10/27/2004,13:40,1031.00,1031.00,1030.75,1031.00,26,20,46.00
10/27/2004,13:41,1031.00,1031.00,1030.25,1030.50,155,1775,1930.00
10/27/2004,13:42,1030.50,1030.50,1030.25,1030.50,44,362,406.00
10/27/2004,13:43,1030.25,1031.00,1030.25,1030.75,1404,155,1559.00
10/27/2004,13:44,1030.75,1031.25,1030.50,1031.00,1577,424,2001.00
10/27/2004,13:45,1031.00,1031.75,1030.75,1031.25,1787,868,2655.00
10/27/2004,13:46,1031.25,1031.75,1031.25,1031.75,1602,507,2109.00
10/27/2004,13:47,1032.00,1032.00,1031.50,1031.50,443,1008,1451.00
10/27/2004,13:48,1031.50,1031.75,1030.50,1030.75,825,3069,3894.00
10/27/2004,13:49,1030.50,1030.75,1030.25,1030.50,747,1091,1838.00
10/27/2004,13:50,1030.50,1031.00,1030.50,1031.00,1264,36,1300.00
10/27/2004,13:51,1031.00,1031.25,1030.75,1030.75,368,377,745.00
10/27/2004,13:52,1030.75,1031.00,1030.75,1031.00,241,137,378.00
10/27/2004,13:53,1031.00,1031.75,1031.00,1031.50,1342,555,1897.00
10/27/2004,13:54,1031.50,1031.50,1030.75,1031.00,343,600,943.00
10/27/2004,13:55,1031.00,1031.25,1031.00,1031.25,5,114,119.00
10/27/2004,13:56,1031.00,1031.75,1031.00,1031.50,1047,263,1310.00
10/27/2004,13:57,1031.50,1031.75,1031.25,1031.50,132,504,636.00
10/27/2004,13:58,1031.50,1031.75,1031.25,1031.25,161,314,475.00
10/27/2004,13:59,1031.25,1031.50,1031.25,1031.25,30,46,76.00
10/27/2004,14:00,1031.25,1032.50,1031.25,1032.00,4039,642,4681.00
10/27/2004,14:01,1032.00,1032.25,1031.50,1031.50,2114,3098,5212.00
10/27/2004,14:02,1031.50,1031.75,1031.25,1031.50,786,1117,1903.00
10/27/2004,14:03,1031.50,1031.75,1030.50,1030.75,164,1579,1743.00
10/27/2004,14:04,1031.00,1031.25,1030.75,1031.00,712,189,901.00
10/27/2004,14:05,1031.00,1031.75,1031.00,1031.75,2433,535,2968.00
10/27/2004,14:06,1032.00,1032.00,1031.75,1031.75,1416,1475,2891.00
10/27/2004,14:07,1031.75,1032.00,1031.50,1031.75,765,298,1063.00
10/27/2004,14:08,1031.75,1032.00,1031.50,1032.00,48,404,452.00
10/27/2004,14:09,1032.00,1032.25,1031.75,1032.25,1065,528,1593.00
10/27/2004,14:10,1032.25,1033.00,1032.00,1033.00,4479,226,4705.00
10/27/2004,14:11,1033.00,1033.25,1032.75,1033.00,1146,901,2047.00
10/27/2004,14:12,1033.00,1034.00,1033.00,1033.00,4025,3419,7444.00
10/27/2004,14:13,1033.00,1033.25,1033.00,1033.00,79,1123,1202.00
10/27/2004,14:14,1033.00,1033.75,1033.00,1033.75,1316,1106,2422.00
10/27/2004,14:15,1033.75,1034.00,1033.50,1033.75,1978,1390,3368.00
10/27/2004,14:16,1033.50,1033.75,1033.25,1033.50,939,1888,2827.00
10/27/2004,14:17,1033.50,1033.50,1033.00,1033.00,280,991,1271.00
10/27/2004,14:18,1033.00,1033.25,1032.50,1032.50,104,1930,2034.00
10/27/2004,14:19,1032.50,1033.00,1032.50,1032.75,865,263,1128.00
10/27/2004,14:20,1032.75,1033.00,1032.75,1033.00,699,493,1192.00
10/27/2004,14:21,1033.00,1033.00,1032.00,1032.25,363,1981,2344.00
10/27/2004,14:22,1032.25,1032.25,1032.00,1032.25,368,1086,1454.00
10/27/2004,14:23,1032.25,1032.50,1032.00,1032.50,1094,186,1280.00
10/27/2004,14:24,1032.50,1032.75,1032.50,1032.50,497,278,775.00
10/27/2004,14:25,1032.75,1032.75,1032.50,1032.75,506,38,544.00
10/27/2004,14:26,1032.50,1033.00,1032.50,1033.00,2411,1321,3732.00
10/27/2004,14:27,1033.00,1033.50,1033.00,1033.00,1416,677,2093.00
10/27/2004,14:28,1033.00,1033.25,1032.75,1033.00,278,573,851.00
10/27/2004,14:29,1033.00,1033.25,1033.00,1033.00,6,865,871.00
10/27/2004,14:30,1033.00,1033.00,1032.50,1032.75,746,542,1288.00
10/27/2004,14:31,1032.75,1032.75,1032.50,1032.50,430,591,1021.00
10/27/2004,14:32,1032.75,1033.50,1032.50,1033.50,2435,579,3014.00
10/27/2004,14:33,1033.25,1034.25,1033.00,1033.75,2910,2025,4935.00
10/27/2004,14:34,1034.00,1034.00,1033.25,1033.25,886,2182,3068.00
10/27/2004,14:35,1033.50,1033.50,1033.25,1033.25,698,584,1282.00
10/27/2004,14:36,1033.25,1033.25,1032.25,1032.75,585,2490,3075.00
10/27/2004,14:37,1032.75,1032.75,1032.50,1032.50,948,266,1214.00
10/27/2004,14:38,1032.50,1032.75,1032.50,1032.50,361,683,1044.00
10/27/2004,14:39,1032.75,1033.00,1032.50,1033.00,614,101,715.00
10/27/2004,14:40,1033.00,1033.00,1032.75,1033.00,85,228,313.00
10/27/2004,14:41,1033.00,1033.00,1032.75,1033.00,738,98,836.00
10/27/2004,14:42,1033.00,1033.25,1032.75,1033.25,3291,791,4082.00
10/27/2004,14:43,1033.00,1033.50,1032.50,1032.75,822,1757,2579.00
10/27/2004,14:44,1032.50,1033.25,1032.50,1033.25,1343,249,1592.00
10/27/2004,14:45,1033.25,1033.25,1032.50,1032.75,569,1601,2170.00
10/27/2004,14:46,1033.00,1033.00,1032.50,1032.50,320,940,1260.00
10/27/2004,14:47,1032.50,1032.75,1032.50,1032.50,626,161,787.00
10/27/2004,14:48,1032.75,1033.00,1032.50,1032.75,708,640,1348.00
10/27/2004,14:49,1032.75,1033.00,1032.50,1032.50,632,806,1438.00
10/27/2004,14:50,1032.50,1032.75,1032.25,1032.25,149,817,966.00
10/27/2004,14:51,1032.25,1032.50,1032.00,1032.00,313,2639,2952.00
10/27/2004,14:52,1032.00,1032.25,1031.75,1031.75,368,2770,3138.00
10/27/2004,14:53,1031.75,1032.00,1031.75,1031.75,176,597,773.00
10/27/2004,14:54,1031.75,1032.00,1031.75,1032.00,586,788,1374.00
10/27/2004,14:55,1032.00,1032.25,1031.75,1032.25,1306,564,1870.00
10/27/2004,14:56,1032.25,1032.25,1032.00,1032.25,705,674,1379.00
10/27/2004,14:57,1032.25,1032.25,1032.00,1032.25,1294,840,2134.00
10/27/2004,14:58,1032.25,1032.75,1032.00,1032.75,3906,341,4247.00
10/27/2004,14:59,1032.75,1033.00,1032.50,1032.75,3129,838,3967.00
10/27/2004,15:00,1033.00,1033.00,1032.50,1033.00,2793,2983,5776.00
10/27/2004,15:01,1033.00,1034.00,1033.00,1033.75,4829,1677,6506.00
10/27/2004,15:02,1034.00,1034.00,1033.50,1033.75,817,2128,2945.00
10/27/2004,15:03,1033.75,1034.00,1033.50,1033.75,1557,1584,3141.00
10/27/2004,15:04,1033.50,1033.75,1033.00,1033.25,893,1492,2385.00
10/27/2004,15:05,1033.50,1033.50,1032.50,1032.75,269,1981,2250.00
10/27/2004,15:06,1032.50,1033.00,1032.50,1032.75,922,987,1909.00
10/27/2004,15:07,1032.75,1033.00,1032.75,1032.75,20,1082,1102.00
10/27/2004,15:08,1032.75,1033.00,1032.50,1032.50,23,401,424.00
10/27/2004,15:09,1032.50,1033.00,1032.50,1032.75,569,542,1111.00
10/27/2004,15:10,1032.75,1032.75,1032.25,1032.50,572,529,1101.00
10/27/2004,15:11,1032.50,1032.50,1032.25,1032.50,329,561,890.00
10/27/2004,15:12,1032.25,1032.75,1032.25,1032.50,1811,631,2442.00
10/27/2004,15:13,1032.50,1032.75,1032.50,1032.75,87,500,587.00
10/27/2004,15:14,1032.75,1032.75,1032.00,1032.00,308,1235,1543.00
10/27/2004,15:15,1032.25,1032.75,1032.00,1032.50,3455,1844,5299.00
10/27/2004,15:16,1032.00,1032.25,1032.00,1032.25,4,3,7.00
10/27/2004,15:31,1031.50,1032.00,1031.50,1031.75,167,195,362.00
10/27/2004,15:32,1031.75,1032.00,1031.50,1031.50,61,142,203.00
10/27/2004,15:33,1031.50,1031.75,1031.00,1031.50,87,199,286.00
10/27/2004,15:34,1031.75,1031.75,1031.50,1031.50,10,2,12.00
10/27/2004,15:35,1031.50,1031.50,1031.50,1031.50,0,8,8.00
10/27/2004,15:36,1031.75,1031.75,1031.75,1031.75,10,0,10.00
10/27/2004,15:37,1031.75,1031.75,1031.75,1031.75,1,0,1.00
10/27/2004,15:38,1031.50,1031.75,1031.25,1031.25,128,172,300.00
10/27/2004,15:39,1031.25,1031.50,1031.00,1031.25,44,66,110.00
10/27/2004,15:40,1031.25,1031.50,1031.25,1031.25,6,54,60.00
10/27/2004,15:41,1031.25,1031.50,1031.25,1031.50,2,1,3.00
10/27/2004,15:42,1031.50,1031.75,1031.25,1031.50,246,401,647.00
10/27/2004,15:43,1031.50,1031.50,1031.50,1031.50,245,0,245.00
10/27/2004,15:44,1031.50,1031.50,1031.25,1031.25,10,8,18.00
10/27/2004,15:45,1031.25,1031.50,1031.25,1031.25,1,2,3.00
10/27/2004,15:46,1031.25,1031.25,1031.25,1031.25,0,1,1.00
10/27/2004,15:47,1031.50,1031.50,1031.50,1031.50,3,0,3.00
10/27/2004,15:48,1031.50,1031.50,1031.50,1031.50,78,0,78.00
10/27/2004,15:49,1031.50,1031.50,1031.25,1031.25,1,1,2.00
10/27/2004,15:50,1031.50,1031.75,1031.50,1031.75,4,0,4.00
10/27/2004,15:51,1031.50,1031.75,1031.50,1031.75,2,12,14.00
10/27/2004,15:52,1031.75,1031.75,1031.50,1031.75,121,101,222.00
10/27/2004,15:53,1031.75,1031.75,1031.50,1031.75,37,1,38.00
10/27/2004,15:54,1032.00,1032.00,1032.00,1032.00,1,0,1.00
10/27/2004,15:55,1031.75,1032.00,1031.75,1032.00,16,1,17.00
10/27/2004,15:56,1032.00,1032.00,1032.00,1032.00,51,0,51.00
10/27/2004,15:57,1032.00,1032.00,1031.75,1032.00,59,1,60.00
10/27/2004,15:59,1032.00,1032.00,1032.00,1032.00,59,0,59.00
10/27/2004,16:00,1032.25,1032.25,1031.75,1032.00,137,38,175.00
10/27/2004,17:01,1032.00,1032.25,1032.00,1032.25,102,6,108.00
10/27/2004,17:02,1032.25,1032.25,1032.00,1032.00,8,1,9.00
10/27/2004,17:04,1032.25,1032.25,1032.25,1032.25,12,0,12.00
10/27/2004,17:05,1032.25,1032.50,1032.25,1032.50,46,0,46.00
10/27/2004,17:06,1032.50,1032.75,1032.25,1032.75,128,12,140.00
10/27/2004,17:08,1032.50,1032.50,1032.50,1032.50,0,11,11.00
10/27/2004,17:09,1032.50,1032.50,1032.50,1032.50,0,25,25.00
10/27/2004,17:10,1032.50,1032.50,1032.50,1032.50,0,18,18.00
10/27/2004,17:11,1032.25,1032.50,1032.25,1032.50,3,2,5.00
10/27/2004,17:12,1032.50,1032.75,1032.50,1032.75,5,0,5.00
10/27/2004,17:13,1032.75,1032.75,1032.75,1032.75,2,0,2.00
10/27/2004,17:14,1032.50,1032.50,1032.50,1032.50,0,1,1.00
10/27/2004,17:15,1032.50,1032.50,1032.50,1032.50,0,5,5.00
10/27/2004,17:16,1032.50,1032.50,1032.50,1032.50,0,1,1.00
10/27/2004,17:18,1032.50,1032.50,1032.50,1032.50,0,1,1.00
10/27/2004,17:19,1032.25,1032.50,1032.25,1032.50,8,1,9.00
10/27/2004,17:20,1032.50,1032.50,1032.50,1032.50,26,0,26.00
10/27/2004,17:21,1032.50,1032.50,1032.50,1032.50,3,0,3.00
10/27/2004,17:22,1032.50,1032.50,1032.50,1032.50,3,0,3.00
10/27/2004,17:24,1032.25,1032.25,1032.25,1032.25,0,1,1.00
10/27/2004,17:26,1032.25,1032.25,1032.25,1032.25,0,2,2.00
10/27/2004,17:27,1032.50,1032.50,1032.50,1032.50,2,0,2.00
10/27/2004,17:29,1032.50,1032.50,1032.50,1032.50,1,0,1.00
10/27/2004,17:30,1032.50,1032.50,1032.50,1032.50,11,0,11.00
10/27/2004,17:31,1032.50,1032.50,1032.50,1032.50,34,0,34.00
10/27/2004,17:32,1032.50,1032.50,1032.50,1032.50,14,0,14.00
10/27/2004,17:33,1032.50,1032.50,1032.50,1032.50,2,0,2.00
10/27/2004,17:34,1032.50,1032.50,1032.50,1032.50,2,0,2.00
10/27/2004,17:36,1032.25,1032.25,1032.25,1032.25,0,19,19.00
10/27/2004,17:37,1032.25,1032.25,1032.25,1032.25,0,26,26.00
10/27/2004,17:38,1032.50,1032.50,1032.50,1032.50,2,0,2.00
10/27/2004,17:39,1032.50,1032.50,1032.50,1032.50,6,0,6.00
10/27/2004,17:40,1032.50,1032.50,1032.50,1032.50,12,0,12.00
10/27/2004,17:41,1032.50,1032.50,1032.50,1032.50,1,0,1.00
10/27/2004,17:42,1032.25,1032.50,1032.25,1032.50,9,1,10.00
10/27/2004,17:43,1032.50,1032.50,1032.50,1032.50,5,0,5.00
10/27/2004,17:44,1032.25,1032.25,1032.25,1032.25,0,4,4.00
10/27/2004,17:46,1032.25,1032.25,1032.25,1032.25,0,2,2.00
10/27/2004,17:47,1032.25,1032.25,1032.25,1032.25,0,1,1.00
10/27/2004,17:53,1032.50,1032.50,1032.50,1032.50,1,0,1.00
10/27/2004,17:54,1032.50,1032.50,1032.50,1032.50,10,0,10.00
10/27/2004,17:55,1032.50,1032.50,1032.50,1032.50,1,0,1.00
10/27/2004,17:56,1032.50,1032.50,1032.50,1032.50,10,0,10.00
10/27/2004,17:58,1032.50,1032.50,1032.50,1032.50,1,0,1.00
10/27/2004,18:00,1032.25,1032.25,1032.25,1032.25,0,18,18.00
10/27/2004,18:01,1032.50,1032.50,1032.50,1032.50,12,0,12.00
10/27/2004,18:02,1032.50,1032.50,1032.50,1032.50,29,0,29.00
10/27/2004,18:06,1032.50,1032.50,1032.50,1032.50,2,0,2.00
10/27/2004,18:09,1032.25,1032.25,1032.25,1032.25,0,1,1.00
10/27/2004,18:12,1032.25,1032.25,1032.25,1032.25,0,2,2.00
10/27/2004,18:23,1032.25,1032.25,1032.25,1032.25,0,5,5.00
10/27/2004,18:27,1032.25,1032.25,1032.25,1032.25,0,1,1.00
10/27/2004,18:28,1032.50,1032.50,1032.25,1032.25,10,2,12.00
10/27/2004,18:29,1032.25,1032.50,1032.25,1032.50,4,1,5.00
10/27/2004,18:31,1032.25,1032.25,1032.25,1032.25,0,2,2.00
10/27/2004,18:32,1032.50,1032.50,1032.50,1032.50,2,0,2.00
10/27/2004,18:33,1032.25,1032.50,1032.25,1032.50,20,10,30.00
10/27/2004,18:34,1032.50,1032.50,1032.50,1032.50,2,0,2.00
10/27/2004,18:42,1032.50,1032.50,1032.25,1032.25,5,10,15.00
10/27/2004,18:44,1032.25,1032.25,1032.25,1032.25,0,1,1.00
10/27/2004,18:45,1032.25,1032.25,1032.25,1032.25,0,3,3.00
10/27/2004,18:48,1032.25,1032.25,1032.25,1032.25,0,4,4.00
10/27/2004,18:49,1032.25,1032.25,1032.25,1032.25,0,26,26.00
10/27/2004,18:50,1032.00,1032.00,1032.00,1032.00,0,1,1.00
10/27/2004,18:52,1032.25,1032.25,1032.25,1032.25,1,0,1.00
10/27/2004,18:53,1032.25,1032.25,1032.25,1032.25,2,0,2.00
10/27/2004,18:54,1032.25,1032.25,1032.25,1032.25,12,0,12.00
10/27/2004,18:56,1032.00,1032.00,1032.00,1032.00,0,1,1.00
10/27/2004,18:58,1032.00,1032.00,1032.00,1032.00,0,1,1.00
10/27/2004,18:59,1032.00,1032.00,1032.00,1032.00,0,1,1.00
10/27/2004,19:05,1032.00,1032.00,1032.00,1032.00,0,5,5.00
10/27/2004,19:06,1032.00,1032.00,1032.00,1032.00,0,1,1.00
10/27/2004,19:07,1032.00,1032.00,1032.00,1032.00,0,1,1.00
10/27/2004,19:10,1032.00,1032.00,1032.00,1032.00,0,1,1.00
10/27/2004,19:11,1032.00,1032.00,1032.00,1032.00,0,4,4.00
10/27/2004,19:13,1032.00,1032.00,1032.00,1032.00,0,1,1.00
10/27/2004,19:15,1032.00,1032.00,1032.00,1032.00,0,10,10.00
10/27/2004,19:18,1032.00,1032.00,1032.00,1032.00,0,62,62.00
10/27/2004,19:19,1032.00,1032.00,1032.00,1032.00,0,18,18.00
10/27/2004,19:20,1032.00,1032.00,1032.00,1032.00,0,4,4.00
10/27/2004,19:21,1032.00,1032.00,1032.00,1032.00,0,12,12.00
10/27/2004,19:22,1032.00,1032.00,1032.00,1032.00,0,1,1.00
10/27/2004,19:25,1031.75,1031.75,1031.75,1031.75,0,2,2.00
10/27/2004,19:27,1032.00,1032.00,1032.00,1032.00,25,0,25.00
10/27/2004,19:28,1032.00,1032.00,1032.00,1032.00,10,0,10.00
10/27/2004,19:29,1032.00,1032.00,1032.00,1032.00,2,0,2.00
10/27/2004,19:30,1032.00,1032.00,1032.00,1032.00,1,0,1.00
10/27/2004,19:32,1032.00,1032.00,1032.00,1032.00,11,0,11.00
10/27/2004,19:35,1032.00,1032.00,1031.75,1031.75,31,9,40.00
10/27/2004,19:36,1032.00,1032.00,1032.00,1032.00,16,0,16.00
10/27/2004,19:38,1032.00,1032.00,1032.00,1032.00,13,0,13.00
10/27/2004,19:39,1032.00,1032.00,1032.00,1032.00,10,0,10.00
10/27/2004,19:41,1032.00,1032.00,1032.00,1032.00,20,0,20.00
10/27/2004,19:45,1032.00,1032.00,1032.00,1032.00,1,0,1.00
10/27/2004,19:55,1032.00,1032.00,1032.00,1032.00,1,0,1.00
10/27/2004,19:56,1032.00,1032.00,1032.00,1032.00,1,0,1.00
10/27/2004,19:57,1032.00,1032.00,1032.00,1032.00,2,0,2.00
10/27/2004,20:00,1032.00,1032.00,1032.00,1032.00,1,0,1.00
10/27/2004,20:02,1032.00,1032.00,1031.75,1031.75,48,2,50.00
10/27/2004,20:06,1032.00,1032.00,1032.00,1032.00,1,0,1.00
10/27/2004,20:07,1032.25,1032.25,1032.25,1032.25,1,0,1.00
10/27/2004,20:08,1032.25,1032.25,1032.25,1032.25,76,0,76.00
10/27/2004,20:09,1032.25,1032.25,1032.25,1032.25,15,0,15.00
10/27/2004,20:10,1032.50,1032.50,1032.25,1032.25,25,1,26.00
10/27/2004,20:11,1032.50,1032.50,1032.50,1032.50,8,0,8.00
10/27/2004,20:12,1032.50,1032.50,1032.50,1032.50,51,0,51.00
10/27/2004,20:13,1032.25,1032.25,1032.25,1032.25,0,2,2.00
10/27/2004,20:14,1032.50,1032.50,1032.50,1032.50,3,0,3.00
10/27/2004,20:15,1032.50,1032.50,1032.50,1032.50,1,0,1.00
10/27/2004,20:17,1032.50,1032.50,1032.25,1032.50,27,1,28.00
10/27/2004,20:18,1032.50,1032.50,1032.25,1032.25,1,1,2.00
10/27/2004,20:20,1032.50,1032.50,1032.50,1032.50,5,0,5.00
10/27/2004,20:21,1032.25,1032.25,1032.25,1032.25,0,5,5.00
10/27/2004,20:22,1032.25,1032.50,1032.25,1032.50,2,5,7.00
10/27/2004,20:23,1032.50,1032.50,1032.50,1032.50,5,0,5.00
10/27/2004,20:28,1032.50,1032.50,1032.50,1032.50,20,0,20.00
10/27/2004,20:30,1032.25,1032.25,1032.25,1032.25,0,15,15.00
10/27/2004,20:31,1032.25,1032.25,1032.25,1032.25,0,20,20.00
10/27/2004,20:33,1032.25,1032.25,1032.25,1032.25,0,16,16.00
10/27/2004,20:34,1032.25,1032.25,1032.25,1032.25,0,7,7.00
10/27/2004,20:36,1032.25,1032.25,1032.25,1032.25,0,2,2.00
10/27/2004,20:40,1032.00,1032.25,1032.00,1032.25,1,11,12.00
10/27/2004,20:41,1032.00,1032.00,1032.00,1032.00,0,1,1.00
10/27/2004,20:42,1032.00,1032.25,1032.00,1032.25,2,2,4.00
10/27/2004,20:44,1032.25,1032.25,1032.25,1032.25,6,0,6.00
10/27/2004,20:45,1032.00,1032.25,1032.00,1032.25,2,1,3.00
10/27/2004,20:46,1032.00,1032.00,1032.00,1032.00,0,69,69.00
10/27/2004,20:47,1032.00,1032.00,1032.00,1032.00,0,4,4.00
10/27/2004,20:48,1031.75,1031.75,1031.75,1031.75,0,1,1.00
10/27/2004,20:49,1031.75,1031.75,1031.75,1031.75,0,1,1.00
10/27/2004,20:51,1032.00,1032.00,1032.00,1032.00,10,0,10.00
10/27/2004,20:53,1031.75,1031.75,1031.75,1031.75,0,60,60.00
10/27/2004,20:54,1031.75,1031.75,1031.50,1031.75,20,3,23.00
10/27/2004,20:55,1031.75,1031.75,1031.75,1031.75,4,0,4.00
10/27/2004,20:57,1031.50,1031.50,1031.50,1031.50,0,71,71.00
10/27/2004,20:58,1031.50,1031.50,1031.50,1031.50,0,2,2.00
10/27/2004,20:59,1031.50,1031.50,1031.50,1031.50,0,15,15.00
10/27/2004,21:01,1031.50,1031.50,1031.50,1031.50,0,10,10.00
10/27/2004,21:02,1031.50,1031.50,1031.50,1031.50,0,32,32.00
10/27/2004,21:03,1031.50,1031.50,1031.50,1031.50,0,13,13.00
10/27/2004,21:04,1031.50,1031.50,1031.50,1031.50,0,6,6.00
10/27/2004,21:07,1031.25,1031.50,1031.25,1031.50,60,4,64.00
10/27/2004,21:09,1031.50,1031.50,1031.50,1031.50,1,0,1.00
10/27/2004,21:11,1031.50,1031.50,1031.50,1031.50,1,0,1.00
10/27/2004,21:12,1031.50,1031.50,1031.50,1031.50,1,0,1.00
10/27/2004,21:14,1031.50,1031.50,1031.50,1031.50,1,0,1.00
10/27/2004,21:16,1031.50,1031.50,1031.50,1031.50,1,0,1.00
10/27/2004,21:17,1031.75,1031.75,1031.75,1031.75,1,0,1.00
10/27/2004,21:20,1031.25,1031.25,1031.25,1031.25,0,1,1.00
10/27/2004,21:21,1031.25,1031.25,1031.25,1031.25,0,1,1.00
10/27/2004,21:23,1031.50,1031.50,1031.50,1031.50,12,0,12.00
10/27/2004,21:24,1031.50,1031.50,1031.50,1031.50,5,0,5.00
10/27/2004,21:25,1031.50,1031.50,1031.50,1031.50,15,0,15.00
10/27/2004,21:26,1031.50,1031.50,1031.50,1031.50,4,0,4.00
10/27/2004,21:27,1031.50,1031.50,1031.50,1031.50,1,0,1.00
10/27/2004,21:28,1031.50,1031.50,1031.50,1031.50,2,0,2.00
10/27/2004,21:34,1031.50,1031.50,1031.50,1031.50,9,0,9.00
10/27/2004,21:36,1031.50,1031.50,1031.25,1031.25,2,2,4.00
10/27/2004,21:37,1031.50,1031.50,1031.25,1031.25,2,2,4.00
10/27/2004,21:40,1031.50,1031.50,1031.50,1031.50,21,0,21.00
10/27/2004,21:41,1031.50,1031.50,1031.50,1031.50,1,0,1.00
10/27/2004,21:42,1031.50,1031.50,1031.50,1031.50,2,0,2.00
10/27/2004,21:43,1031.75,1031.75,1031.50,1031.50,2,3,5.00
10/27/2004,21:44,1031.25,1031.25,1031.25,1031.25,0,1,1.00
10/27/2004,21:49,1031.50,1031.50,1031.50,1031.50,20,0,20.00
10/27/2004,21:50,1031.50,1031.50,1031.50,1031.50,1,0,1.00
10/27/2004,21:52,1031.50,1031.50,1031.50,1031.50,31,0,31.00
10/27/2004,21:53,1031.50,1031.50,1031.50,1031.50,20,0,20.00
10/27/2004,21:56,1031.75,1031.75,1031.75,1031.75,11,0,11.00
10/27/2004,21:57,1031.75,1031.75,1031.75,1031.75,37,0,37.00
10/27/2004,21:59,1031.75,1031.75,1031.75,1031.75,2,0,2.00
10/27/2004,22:00,1032.00,1032.00,1032.00,1032.00,7,0,7.00
10/27/2004,22:01,1032.00,1032.00,1032.00,1032.00,1,0,1.00
10/27/2004,22:02,1032.00,1032.00,1032.00,1032.00,1,0,1.00
10/27/2004,22:03,1031.75,1032.00,1031.75,1032.00,2,1,3.00
10/27/2004,22:05,1031.75,1031.75,1031.75,1031.75,0,1,1.00
10/27/2004,22:06,1032.00,1032.00,1032.00,1032.00,4,0,4.00
10/27/2004,22:07,1032.25,1032.25,1032.25,1032.25,3,0,3.00
10/27/2004,22:08,1032.25,1032.25,1032.25,1032.25,28,0,28.00
10/27/2004,22:10,1032.25,1032.25,1032.25,1032.25,5,0,5.00
10/27/2004,22:12,1032.25,1032.25,1032.25,1032.25,2,0,2.00
10/27/2004,22:25,1032.25,1032.25,1032.25,1032.25,58,0,58.00
10/27/2004,22:26,1032.25,1032.25,1032.00,1032.00,2,1,3.00
10/27/2004,22:27,1032.25,1032.25,1032.25,1032.25,8,0,8.00
10/27/2004,22:31,1032.25,1032.25,1032.25,1032.25,2,0,2.00
10/27/2004,22:32,1032.25,1032.25,1032.25,1032.25,1,0,1.00
10/27/2004,22:33,1032.00,1032.00,1032.00,1032.00,0,5,5.00
10/27/2004,22:40,1032.25,1032.25,1032.25,1032.25,1,0,1.00
10/27/2004,22:45,1032.25,1032.25,1032.25,1032.25,44,0,44.00
10/27/2004,22:46,1032.25,1032.25,1032.25,1032.25,5,0,5.00
10/27/2004,22:47,1032.25,1032.25,1032.25,1032.25,41,0,41.00
10/27/2004,22:49,1032.25,1032.25,1032.25,1032.25,3,0,3.00
10/27/2004,22:50,1032.25,1032.25,1032.25,1032.25,23,0,23.00
10/27/2004,22:51,1032.25,1032.25,1032.25,1032.25,16,0,16.00
10/27/2004,22:52,1032.25,1032.25,1032.25,1032.25,2,0,2.00
10/27/2004,22:53,1032.50,1032.50,1032.50,1032.50,101,0,101.00
10/27/2004,22:54,1032.50,1032.50,1032.50,1032.50,42,0,42.00
10/27/2004,22:55,1032.50,1032.50,1032.50,1032.50,7,0,7.00
10/27/2004,22:57,1032.50,1032.50,1032.50,1032.50,5,0,5.00
10/27/2004,22:58,1032.50,1032.50,1032.50,1032.50,2,0,2.00
10/27/2004,22:59,1032.75,1032.75,1032.50,1032.50,19,1,20.00
10/27/2004,23:01,1032.50,1032.50,1032.50,1032.50,0,1,1.00
10/27/2004,23:02,1032.50,1032.50,1032.50,1032.50,0,6,6.00
10/27/2004,23:03,1032.75,1032.75,1032.50,1032.50,1,1,2.00
10/27/2004,23:04,1032.50,1032.50,1032.50,1032.50,0,2,2.00
10/27/2004,23:05,1032.50,1032.50,1032.50,1032.50,0,3,3.00
10/27/2004,23:06,1032.50,1032.75,1032.50,1032.75,5,5,10.00
10/27/2004,23:08,1032.75,1032.75,1032.50,1032.50,1,1,2.00
10/27/2004,23:09,1032.50,1032.50,1032.50,1032.50,0,1,1.00
10/27/2004,23:10,1032.50,1032.50,1032.50,1032.50,0,4,4.00
10/27/2004,23:12,1032.75,1032.75,1032.50,1032.50,10,1,11.00
10/27/2004,23:13,1032.50,1032.75,1032.50,1032.75,2,1,3.00
10/27/2004,23:14,1032.50,1032.50,1032.50,1032.50,0,3,3.00
10/27/2004,23:15,1032.50,1032.50,1032.50,1032.50,0,1,1.00
10/27/2004,23:21,1032.50,1032.50,1032.50,1032.50,0,1,1.00
10/27/2004,23:22,1032.50,1032.50,1032.50,1032.50,0,1,1.00
10/27/2004,23:23,1032.50,1032.50,1032.50,1032.50,0,1,1.00
10/27/2004,23:24,1032.50,1032.50,1032.50,1032.50,0,1,1.00
10/27/2004,23:26,1032.75,1032.75,1032.75,1032.75,2,0,2.00
10/27/2004,23:27,1032.50,1032.50,1032.50,1032.50,0,1,1.00
10/27/2004,23:30,1032.50,1032.50,1032.50,1032.50,0,3,3.00
10/27/2004,23:31,1032.50,1032.50,1032.50,1032.50,0,1,1.00
10/27/2004,23:32,1032.50,1032.50,1032.50,1032.50,0,2,2.00
10/27/2004,23:38,1032.50,1032.50,1032.50,1032.50,0,1,1.00
10/27/2004,23:40,1032.50,1032.50,1032.50,1032.50,0,1,1.00
10/27/2004,23:43,1032.50,1032.50,1032.50,1032.50,0,3,3.00
10/27/2004,23:44,1032.75,1032.75,1032.75,1032.75,1,0,1.00
10/27/2004,23:46,1032.75,1032.75,1032.75,1032.75,50,0,50.00
10/27/2004,23:47,1032.75,1032.75,1032.75,1032.75,11,0,11.00
10/27/2004,23:48,1032.75,1032.75,1032.50,1032.50,5,2,7.00
10/27/2004,23:50,1032.75,1032.75,1032.75,1032.75,1,0,1.00
10/27/2004,23:52,1032.75,1032.75,1032.75,1032.75,2,0,2.00
10/27/2004,23:53,1032.75,1032.75,1032.75,1032.75,89,0,89.00
10/27/2004,23:54,1032.75,1033.00,1032.75,1032.75,13,1,14.00
10/27/2004,23:55,1033.00,1033.00,1033.00,1033.00,13,0,13.00
10/27/2004,23:56,1033.00,1033.00,1033.00,1033.00,82,0,82.00
10/27/2004,23:57,1033.00,1033.00,1033.00,1033.00,1,0,1.00
10/27/2004,23:58,1033.00,1033.00,1033.00,1033.00,1,0,1.00
10/27/2004,23:59,1033.00,1033.00,1033.00,1033.00,1,0,1.00
10/28/2004,00:00,1033.25,1033.25,1033.25,1033.25,17,0,17.00
10/28/2004,00:03,1033.00,1033.00,1033.00,1033.00,0,4,4.00
10/28/2004,00:04,1033.00,1033.00,1033.00,1033.00,0,1,1.00
10/28/2004,00:05,1033.00,1033.25,1033.00,1033.25,2,3,5.00
10/28/2004,00:06,1033.25,1033.25,1033.00,1033.00,2,1,3.00
10/28/2004,00:12,1033.25,1033.25,1033.25,1033.25,21,0,21.00
10/28/2004,00:14,1033.00,1033.00,1033.00,1033.00,0,8,8.00
10/28/2004,00:15,1033.25,1033.25,1033.25,1033.25,2,0,2.00
10/28/2004,00:18,1033.25,1033.25,1033.25,1033.25,61,0,61.00
10/28/2004,00:20,1033.50,1033.50,1033.50,1033.50,14,0,14.00
10/28/2004,00:22,1033.25,1033.25,1033.25,1033.25,0,1,1.00
10/28/2004,00:23,1033.25,1033.25,1033.25,1033.25,0,1,1.00
10/28/2004,00:24,1033.25,1033.25,1033.25,1033.25,0,1,1.00
10/28/2004,00:25,1033.25,1033.25,1033.25,1033.25,0,18,18.00
10/28/2004,00:26,1033.25,1033.25,1033.25,1033.25,0,1,1.00
10/28/2004,00:28,1033.25,1033.25,1033.25,1033.25,0,1,1.00
10/28/2004,00:31,1033.50,1033.50,1033.25,1033.25,1,1,2.00
10/28/2004,00:32,1033.25,1033.25,1033.25,1033.25,0,11,11.00
10/28/2004,00:33,1033.25,1033.25,1033.25,1033.25,0,2,2.00
10/28/2004,00:34,1033.25,1033.50,1033.25,1033.50,101,1,102.00
10/28/2004,00:36,1033.50,1033.50,1033.50,1033.50,1,0,1.00
10/28/2004,00:39,1033.50,1033.50,1033.50,1033.50,2,0,2.00
10/28/2004,00:44,1033.25,1033.25,1033.25,1033.25,0,8,8.00
10/28/2004,00:45,1033.25,1033.25,1033.25,1033.25,0,8,8.00
10/28/2004,00:46,1033.25,1033.25,1033.25,1033.25,0,2,2.00
10/28/2004,00:50,1033.25,1033.25,1033.25,1033.25,0,1,1.00
10/28/2004,00:51,1033.25,1033.25,1033.00,1033.00,0,21,21.00
10/28/2004,00:55,1033.00,1033.00,1033.00,1033.00,0,1,1.00
10/28/2004,00:59,1033.00,1033.00,1033.00,1033.00,0,1,1.00
10/28/2004,01:00,1033.00,1033.00,1033.00,1033.00,0,1,1.00
10/28/2004,01:01,1033.25,1033.25,1033.25,1033.25,20,0,20.00
10/28/2004,01:02,1033.25,1033.25,1033.25,1033.25,8,0,8.00
10/28/2004,01:03,1033.25,1033.25,1033.25,1033.25,8,0,8.00
10/28/2004,01:04,1033.25,1034.00,1033.25,1033.75,184,1,185.00
10/28/2004,01:05,1033.75,1034.00,1033.75,1034.00,21,1,22.00
10/28/2004,01:06,1034.00,1034.00,1033.75,1034.00,20,5,25.00
10/28/2004,01:07,1034.25,1034.25,1034.25,1034.25,20,0,20.00
10/28/2004,01:08,1034.00,1034.00,1034.00,1034.00,0,152,152.00
10/28/2004,01:09,1034.00,1034.25,1034.00,1034.25,2,3,5.00
10/28/2004,01:10,1034.25,1034.25,1034.00,1034.00,1,44,45.00
10/28/2004,01:11,1034.00,1034.00,1034.00,1034.00,0,12,12.00
10/28/2004,01:12,1034.00,1034.00,1034.00,1034.00,0,2,2.00
10/28/2004,01:13,1034.00,1034.00,1034.00,1034.00,0,8,8.00
10/28/2004,01:14,1034.00,1034.00,1033.75,1033.75,0,3,3.00
10/28/2004,01:15,1033.75,1033.75,1033.75,1033.75,0,16,16.00
10/28/2004,01:16,1034.00,1034.00,1034.00,1034.00,2,0,2.00
10/28/2004,01:17,1033.75,1033.75,1033.75,1033.75,0,15,15.00
10/28/2004,01:18,1033.75,1033.75,1033.50,1033.50,0,12,12.00
10/28/2004,01:19,1033.50,1033.50,1033.50,1033.50,0,17,17.00
10/28/2004,01:21,1033.50,1033.50,1033.50,1033.50,0,1,1.00
10/28/2004,01:22,1033.50,1033.50,1033.50,1033.50,0,17,17.00
10/28/2004,01:23,1033.50,1033.50,1033.50,1033.50,0,6,6.00
10/28/2004,01:24,1033.50,1033.50,1033.50,1033.50,0,5,5.00
10/28/2004,01:25,1033.50,1033.50,1033.50,1033.50,0,1,1.00
10/28/2004,01:26,1033.50,1033.50,1033.50,1033.50,0,2,2.00
10/28/2004,01:27,1033.50,1033.50,1033.50,1033.50,0,2,2.00
10/28/2004,01:28,1033.50,1033.50,1033.50,1033.50,0,20,20.00
10/28/2004,01:31,1033.25,1033.25,1033.25,1033.25,0,11,11.00
10/28/2004,01:32,1033.50,1033.50,1033.00,1033.00,2,78,80.00
10/28/2004,01:33,1033.00,1033.00,1033.00,1033.00,0,4,4.00
10/28/2004,01:34,1033.00,1033.00,1032.75,1032.75,0,2,2.00
10/28/2004,01:36,1032.75,1032.75,1032.75,1032.75,0,1,1.00
10/28/2004,01:37,1032.75,1032.75,1032.75,1032.75,0,3,3.00
10/28/2004,01:38,1033.00,1033.00,1032.75,1033.00,25,3,28.00
10/28/2004,01:39,1033.00,1033.00,1033.00,1033.00,3,0,3.00
10/28/2004,01:40,1032.75,1032.75,1032.75,1032.75,0,1,1.00
10/28/2004,01:41,1033.00,1033.00,1032.75,1032.75,2,50,52.00
10/28/2004,01:42,1032.75,1032.75,1032.75,1032.75,0,41,41.00
10/28/2004,01:43,1032.75,1032.75,1032.75,1032.75,0,1,1.00
10/28/2004,01:44,1032.75,1032.75,1032.75,1032.75,0,13,13.00
10/28/2004,01:46,1032.75,1032.75,1032.75,1032.75,0,12,12.00
10/28/2004,01:47,1032.75,1032.75,1032.75,1032.75,0,3,3.00
10/28/2004,01:48,1033.00,1033.00,1033.00,1033.00,1,0,1.00
10/28/2004,01:49,1032.75,1032.75,1032.75,1032.75,0,1,1.00
10/28/2004,01:50,1032.75,1032.75,1032.75,1032.75,0,1,1.00
10/28/2004,01:52,1032.50,1032.50,1032.50,1032.50,0,32,32.00
10/28/2004,01:53,1032.50,1032.50,1032.50,1032.50,0,30,30.00
10/28/2004,01:54,1032.50,1032.50,1032.50,1032.50,0,9,9.00
10/28/2004,01:55,1032.50,1032.50,1032.50,1032.50,0,11,11.00
10/28/2004,01:56,1032.50,1032.50,1032.50,1032.50,0,3,3.00
10/28/2004,01:58,1032.75,1032.75,1032.75,1032.75,4,0,4.00
10/28/2004,01:59,1032.75,1032.75,1032.75,1032.75,9,0,9.00
10/28/2004,02:00,1032.75,1032.75,1032.75,1032.75,3,0,3.00
10/28/2004,02:01,1032.75,1032.75,1032.50,1032.50,11,30,41.00
10/28/2004,02:02,1032.50,1032.50,1032.50,1032.50,0,28,28.00
10/28/2004,02:03,1032.75,1032.75,1032.50,1032.75,33,25,58.00
10/28/2004,02:04,1032.75,1032.75,1032.50,1032.50,16,52,68.00
10/28/2004,02:05,1032.50,1032.50,1032.50,1032.50,0,7,7.00
10/28/2004,02:06,1032.50,1032.75,1032.50,1032.75,24,35,59.00
10/28/2004,02:07,1032.75,1032.75,1032.75,1032.75,3,0,3.00
10/28/2004,02:08,1032.50,1032.50,1032.50,1032.50,0,12,12.00
10/28/2004,02:09,1032.75,1032.75,1032.75,1032.75,20,0,20.00
10/28/2004,02:10,1033.00,1033.25,1032.75,1033.00,135,15,150.00
10/28/2004,02:11,1033.00,1033.00,1032.75,1032.75,0,85,85.00
10/28/2004,02:13,1033.00,1033.00,1032.75,1032.75,4,1,5.00
10/28/2004,02:14,1033.00,1033.00,1032.75,1032.75,1,3,4.00
10/28/2004,02:15,1033.00,1033.00,1032.75,1033.00,30,12,42.00
10/28/2004,02:17,1033.00,1033.00,1033.00,1033.00,13,0,13.00
10/28/2004,02:18,1033.00,1033.25,1033.00,1033.00,4,5,9.00
10/28/2004,02:19,1033.00,1033.00,1033.00,1033.00,0,1,1.00
10/28/2004,02:21,1033.25,1033.50,1033.00,1033.25,225,44,269.00
10/28/2004,02:22,1033.25,1033.25,1033.00,1033.00,34,2,36.00
10/28/2004,02:23,1033.00,1033.00,1033.00,1033.00,0,39,39.00
10/28/2004,02:24,1033.00,1033.00,1033.00,1033.00,0,27,27.00
10/28/2004,02:25,1033.25,1033.50,1033.25,1033.25,43,2,45.00
10/28/2004,02:26,1033.50,1033.50,1033.25,1033.25,135,6,141.00
10/28/2004,02:27,1033.00,1033.00,1032.75,1032.75,0,102,102.00
10/28/2004,02:28,1032.75,1032.75,1032.75,1032.75,0,14,14.00
10/28/2004,02:29,1032.75,1032.75,1032.75,1032.75,0,11,11.00
10/28/2004,02:30,1032.75,1032.75,1032.75,1032.75,0,132,132.00
10/28/2004,02:31,1032.50,1032.75,1032.50,1032.50,10,18,28.00
10/28/2004,02:32,1032.50,1032.75,1032.50,1032.75,118,6,124.00
10/28/2004,02:33,1032.75,1032.75,1032.75,1032.75,5,0,5.00
10/28/2004,02:34,1033.00,1033.00,1033.00,1033.00,51,0,51.00
10/28/2004,02:35,1033.00,1033.00,1033.00,1033.00,12,0,12.00
10/28/2004,02:36,1032.75,1032.75,1032.75,1032.75,0,43,43.00
10/28/2004,02:37,1032.50,1032.50,1032.50,1032.50,0,100,100.00
10/28/2004,02:39,1032.50,1032.75,1032.50,1032.50,1,18,19.00
10/28/2004,02:40,1032.75,1032.75,1032.50,1032.50,4,130,134.00
10/28/2004,02:41,1032.50,1032.50,1032.50,1032.50,0,8,8.00
10/28/2004,02:42,1032.50,1032.50,1032.25,1032.25,0,3,3.00
10/28/2004,02:44,1032.50,1032.50,1032.50,1032.50,63,0,63.00
10/28/2004,02:45,1032.75,1032.75,1032.75,1032.75,39,0,39.00
10/28/2004,02:46,1033.00,1033.00,1033.00,1033.00,64,0,64.00
10/28/2004,02:47,1033.00,1033.00,1033.00,1033.00,3,0,3.00
10/28/2004,02:48,1033.00,1033.00,1033.00,1033.00,60,0,60.00
10/28/2004,02:49,1033.00,1033.00,1033.00,1033.00,62,0,62.00
10/28/2004,02:50,1033.00,1033.00,1033.00,1033.00,47,0,47.00
10/28/2004,02:51,1033.00,1033.25,1033.00,1033.00,39,6,45.00
10/28/2004,02:52,1033.25,1033.25,1033.25,1033.25,125,0,125.00
10/28/2004,02:53,1033.25,1033.50,1033.25,1033.50,127,0,127.00
10/28/2004,02:54,1033.50,1033.50,1033.25,1033.25,7,15,22.00
10/28/2004,02:55,1033.25,1033.25,1033.00,1033.25,10,32,42.00
10/28/2004,02:56,1033.25,1033.25,1033.25,1033.25,2,0,2.00
10/28/2004,02:57,1033.25,1033.50,1033.25,1033.50,43,5,48.00
10/28/2004,02:58,1033.50,1033.75,1033.50,1033.75,135,5,140.00
10/28/2004,02:59,1033.75,1033.75,1033.50,1033.50,1,3,4.00
10/28/2004,03:00,1033.50,1033.75,1033.50,1033.75,163,4,167.00
10/28/2004,03:01,1033.75,1034.00,1033.75,1034.00,112,0,112.00
10/28/2004,03:02,1034.00,1034.25,1034.00,1034.00,22,149,171.00
10/28/2004,03:03,1034.00,1034.00,1034.00,1034.00,0,50,50.00
10/28/2004,03:04,1033.75,1034.00,1033.75,1034.00,16,1,17.00
10/28/2004,03:05,1034.25,1034.50,1034.00,1034.25,94,38,132.00
10/28/2004,03:06,1034.50,1034.50,1034.00,1034.50,64,22,86.00
10/28/2004,03:07,1034.50,1034.50,1034.25,1034.25,2,103,105.00
10/28/2004,03:08,1034.00,1034.00,1034.00,1034.00,0,1,1.00
10/28/2004,03:10,1034.00,1034.25,1034.00,1034.25,10,55,65.00
10/28/2004,03:11,1034.25,1034.25,1034.25,1034.25,73,0,73.00
10/28/2004,03:12,1034.25,1034.25,1034.25,1034.25,58,0,58.00
10/28/2004,03:13,1034.25,1034.50,1034.00,1034.25,24,1,25.00
10/28/2004,03:14,1034.25,1034.50,1034.25,1034.25,110,4,114.00
10/28/2004,03:15,1034.25,1034.25,1034.25,1034.25,0,88,88.00
10/28/2004,03:16,1034.50,1034.50,1034.25,1034.50,3,4,7.00
10/28/2004,03:17,1034.25,1034.25,1034.25,1034.25,0,21,21.00
10/28/2004,03:18,1034.25,1034.25,1034.25,1034.25,0,3,3.00
10/28/2004,03:19,1034.00,1034.00,1034.00,1034.00,0,167,167.00
10/28/2004,03:20,1034.00,1034.00,1034.00,1034.00,0,55,55.00
10/28/2004,03:21,1034.00,1034.00,1034.00,1034.00,0,3,3.00
10/28/2004,03:22,1034.00,1034.00,1033.75,1034.00,5,13,18.00
10/28/2004,03:24,1033.75,1033.75,1033.50,1033.75,25,52,77.00
10/28/2004,03:25,1033.75,1034.00,1033.75,1034.00,66,0,66.00
10/28/2004,03:26,1034.00,1034.25,1034.00,1034.25,36,0,36.00
10/28/2004,03:27,1034.00,1034.00,1034.00,1034.00,0,45,45.00
10/28/2004,03:28,1033.75,1033.75,1033.75,1033.75,0,53,53.00
10/28/2004,03:29,1034.00,1034.00,1034.00,1034.00,15,0,15.00
10/28/2004,03:30,1034.00,1034.00,1034.00,1034.00,44,0,44.00
10/28/2004,03:31,1033.75,1033.75,1033.75,1033.75,0,17,17.00
10/28/2004,03:32,1034.00,1034.00,1034.00,1034.00,73,0,73.00
10/28/2004,03:33,1034.00,1034.00,1033.75,1033.75,18,45,63.00
10/28/2004,03:34,1033.75,1034.00,1033.75,1033.75,2,32,34.00
10/28/2004,03:35,1033.50,1033.75,1033.50,1033.50,8,2,10.00
10/28/2004,03:36,1033.50,1033.50,1033.50,1033.50,0,2,2.00
10/28/2004,03:37,1033.50,1033.50,1033.50,1033.50,0,8,8.00
10/28/2004,03:38,1033.50,1033.50,1033.50,1033.50,0,10,10.00
10/28/2004,03:39,1033.50,1033.50,1033.50,1033.50,0,1,1.00
10/28/2004,03:40,1033.50,1033.50,1033.50,1033.50,0,1,1.00
10/28/2004,03:41,1033.50,1033.50,1033.50,1033.50,0,73,73.00
10/28/2004,03:42,1033.25,1033.50,1033.25,1033.50,1,1,2.00
10/28/2004,03:44,1033.50,1033.50,1033.25,1033.50,41,10,51.00
10/28/2004,03:45,1033.50,1033.50,1033.25,1033.50,46,1,47.00
10/28/2004,03:46,1033.50,1033.50,1033.00,1033.25,19,33,52.00
10/28/2004,03:47,1033.25,1033.50,1033.25,1033.25,21,15,36.00
10/28/2004,03:48,1033.25,1033.25,1033.00,1033.00,0,8,8.00
10/28/2004,03:49,1033.25,1033.25,1033.25,1033.25,59,0,59.00
10/28/2004,03:50,1033.25,1033.25,1033.25,1033.25,32,0,32.00
10/28/2004,03:51,1033.25,1033.50,1033.25,1033.50,26,0,26.00
10/28/2004,03:52,1033.25,1033.25,1033.25,1033.25,0,52,52.00
10/28/2004,03:53,1033.25,1033.25,1033.00,1033.00,0,225,225.00
10/28/2004,03:54,1033.00,1033.25,1033.00,1033.25,2,20,22.00
10/28/2004,03:55,1033.25,1033.25,1033.25,1033.25,19,0,19.00
10/28/2004,03:56,1033.25,1033.25,1033.25,1033.25,4,0,4.00
10/28/2004,03:57,1033.25,1033.25,1033.00,1033.00,4,8,12.00
10/28/2004,04:00,1033.00,1033.00,1033.00,1033.00,0,1,1.00
10/28/2004,04:01,1033.00,1033.00,1033.00,1033.00,0,20,20.00
10/28/2004,04:02,1033.00,1033.00,1032.75,1033.00,6,62,68.00
10/28/2004,04:03,1033.25,1033.25,1033.25,1033.25,39,0,39.00
10/28/2004,04:04,1033.25,1033.50,1033.25,1033.25,15,2,17.00
10/28/2004,04:05,1033.50,1033.50,1033.25,1033.25,7,14,21.00
10/28/2004,04:07,1033.00,1033.00,1032.75,1032.75,0,35,35.00
10/28/2004,04:08,1032.75,1032.75,1032.75,1032.75,0,25,25.00
10/28/2004,04:09,1032.75,1032.75,1032.75,1032.75,0,53,53.00
10/28/2004,04:10,1032.75,1032.75,1032.75,1032.75,0,9,9.00
10/28/2004,04:11,1032.75,1032.75,1032.75,1032.75,0,39,39.00
10/28/2004,04:14,1033.00,1033.25,1033.00,1033.25,59,0,59.00
10/28/2004,04:15,1033.00,1033.00,1033.00,1033.00,0,10,10.00
10/28/2004,04:16,1033.25,1033.25,1033.25,1033.25,12,0,12.00
10/28/2004,04:17,1033.25,1033.50,1033.25,1033.50,11,0,11.00
10/28/2004,04:18,1033.50,1033.50,1033.25,1033.25,1,35,36.00
10/28/2004,04:19,1033.25,1033.25,1033.00,1033.00,0,7,7.00
10/28/2004,04:20,1033.25,1033.25,1033.25,1033.25,15,0,15.00
10/28/2004,04:21,1033.25,1033.25,1033.25,1033.25,6,0,6.00
10/28/2004,04:22,1033.25,1033.25,1033.25,1033.25,10,0,10.00
10/28/2004,04:23,1033.00,1033.00,1032.75,1032.75,0,32,32.00
10/28/2004,04:24,1032.75,1033.00,1032.75,1033.00,3,1,4.00
10/28/2004,04:25,1032.75,1033.00,1032.75,1033.00,3,1,4.00
10/28/2004,04:26,1033.00,1033.00,1033.00,1033.00,25,0,25.00
10/28/2004,04:27,1033.00,1033.00,1033.00,1033.00,8,0,8.00
10/28/2004,04:28,1033.00,1033.25,1033.00,1033.25,63,0,63.00
10/28/2004,04:29,1033.25,1033.25,1033.25,1033.25,16,0,16.00
10/28/2004,04:30,1033.25,1033.25,1033.25,1033.25,46,0,46.00
10/28/2004,04:31,1033.25,1033.25,1033.25,1033.25,2,0,2.00
10/28/2004,04:32,1033.25,1033.25,1033.00,1033.00,2,3,5.00
10/28/2004,04:33,1033.00,1033.00,1033.00,1033.00,0,1,1.00
10/28/2004,04:34,1033.00,1033.00,1033.00,1033.00,0,100,100.00
10/28/2004,04:35,1033.00,1033.00,1033.00,1033.00,0,12,12.00
10/28/2004,04:36,1033.00,1033.00,1033.00,1033.00,0,38,38.00
10/28/2004,04:37,1033.00,1033.00,1033.00,1033.00,0,12,12.00
10/28/2004,04:38,1033.00,1033.00,1033.00,1033.00,0,2,2.00
10/28/2004,04:39,1033.00,1033.25,1033.00,1033.25,30,2,32.00
10/28/2004,04:40,1033.25,1033.25,1033.00,1033.00,34,4,38.00
10/28/2004,04:41,1033.00,1033.00,1033.00,1033.00,0,1,1.00
10/28/2004,04:42,1033.25,1033.25,1033.25,1033.25,19,0,19.00
10/28/2004,04:43,1033.25,1033.50,1033.25,1033.50,4,0,4.00
10/28/2004,04:44,1033.50,1033.50,1033.50,1033.50,45,0,45.00
10/28/2004,04:45,1033.50,1033.50,1033.25,1033.25,1,35,36.00
10/28/2004,04:46,1033.25,1033.25,1033.25,1033.25,0,3,3.00
10/28/2004,04:47,1033.25,1033.25,1033.25,1033.25,0,2,2.00
10/28/2004,04:48,1033.00,1033.00,1033.00,1033.00,0,1,1.00
10/28/2004,04:49,1033.25,1033.25,1033.00,1033.00,5,2,7.00
10/28/2004,04:50,1033.25,1033.25,1033.25,1033.25,7,0,7.00
10/28/2004,04:51,1033.25,1033.25,1033.25,1033.25,1,0,1.00
10/28/2004,04:52,1033.25,1033.25,1033.25,1033.25,15,0,15.00
10/28/2004,04:53,1033.25,1033.25,1033.25,1033.25,1,0,1.00
10/28/2004,04:54,1033.25,1033.25,1033.25,1033.25,1,0,1.00
10/28/2004,04:55,1033.25,1033.25,1033.25,1033.25,5,0,5.00
10/28/2004,04:56,1033.50,1033.50,1033.50,1033.50,1,0,1.00
10/28/2004,04:57,1033.50,1033.50,1033.50,1033.50,1,0,1.00
10/28/2004,04:58,1033.25,1033.25,1033.00,1033.00,0,54,54.00
10/28/2004,04:59,1033.25,1033.25,1033.25,1033.25,1,0,1.00
10/28/2004,05:00,1033.00,1033.25,1032.75,1032.75,11,40,51.00
10/28/2004,05:01,1033.00,1033.25,1033.00,1033.25,65,0,65.00
10/28/2004,05:02,1033.25,1033.50,1033.25,1033.50,146,0,146.00
10/28/2004,05:03,1033.50,1033.50,1033.25,1033.25,28,6,34.00
10/28/2004,05:04,1033.25,1033.50,1033.25,1033.50,39,5,44.00
10/28/2004,05:05,1033.25,1033.25,1033.25,1033.25,0,16,16.00
10/28/2004,05:06,1033.00,1033.00,1033.00,1033.00,0,111,111.00
10/28/2004,05:07,1033.00,1033.50,1033.00,1033.50,105,7,112.00
10/28/2004,05:08,1033.25,1033.25,1033.25,1033.25,0,106,106.00
10/28/2004,05:09,1033.25,1033.25,1033.25,1033.25,0,17,17.00
10/28/2004,05:10,1033.50,1033.50,1033.25,1033.25,21,10,31.00
10/28/2004,05:11,1033.25,1033.75,1033.25,1033.50,103,7,110.00
10/28/2004,05:12,1033.50,1033.50,1033.50,1033.50,0,7,7.00
10/28/2004,05:13,1033.50,1033.75,1033.50,1033.50,2,3,5.00
10/28/2004,05:14,1033.50,1033.50,1033.50,1033.50,0,3,3.00
10/28/2004,05:15,1033.75,1033.75,1033.50,1033.50,35,1,36.00
10/28/2004,05:16,1033.50,1033.50,1033.50,1033.50,0,33,33.00
10/28/2004,05:18,1033.25,1033.50,1033.25,1033.50,115,3,118.00
10/28/2004,05:19,1033.50,1033.50,1033.50,1033.50,4,0,4.00
10/28/2004,05:20,1033.50,1033.50,1033.50,1033.50,8,0,8.00
10/28/2004,05:21,1033.25,1033.75,1033.25,1033.50,35,3,38.00
10/28/2004,05:22,1033.50,1033.50,1033.50,1033.50,3,0,3.00
10/28/2004,05:23,1033.50,1033.50,1033.50,1033.50,4,0,4.00
10/28/2004,05:24,1033.50,1033.50,1033.50,1033.50,6,0,6.00
10/28/2004,05:27,1033.25,1033.50,1033.25,1033.50,22,53,75.00
10/28/2004,05:28,1033.50,1033.50,1033.50,1033.50,1,0,1.00
10/28/2004,05:30,1033.25,1033.25,1033.00,1033.00,0,202,202.00
10/28/2004,05:31,1032.75,1032.75,1031.00,1031.50,275,1281,1556.00
10/28/2004,05:32,1031.50,1032.00,1031.50,1032.00,109,77,186.00
10/28/2004,05:33,1032.25,1032.25,1032.00,1032.25,58,155,213.00
10/28/2004,05:34,1032.25,1032.25,1031.50,1031.50,50,351,401.00
10/28/2004,05:35,1031.50,1031.50,1031.25,1031.25,0,48,48.00
10/28/2004,05:36,1031.25,1031.50,1031.25,1031.25,5,98,103.00
10/28/2004,05:37,1031.25,1031.50,1031.00,1031.00,51,224,275.00
10/28/2004,05:38,1030.75,1030.75,1030.00,1030.25,116,1153,1269.00
10/28/2004,05:39,1030.25,1030.25,1030.00,1030.25,63,19,82.00
10/28/2004,05:40,1030.00,1030.25,1029.75,1029.75,149,510,659.00
10/28/2004,05:41,1029.75,1030.00,1029.75,1029.75,34,37,71.00
10/28/2004,05:42,1029.50,1029.75,1029.50,1029.50,68,227,295.00
10/28/2004,05:43,1029.75,1030.25,1029.50,1030.25,247,105,352.00
10/28/2004,05:44,1030.25,1030.50,1030.00,1030.50,463,80,543.00
10/28/2004,05:45,1030.50,1030.75,1030.00,1030.25,178,252,430.00
10/28/2004,05:46,1030.25,1030.50,1030.00,1030.50,181,141,322.00
10/28/2004,05:47,1030.50,1030.75,1030.25,1030.25,24,247,271.00
10/28/2004,05:48,1030.50,1030.75,1030.25,1030.50,50,4,54.00
10/28/2004,05:49,1030.50,1031.50,1030.50,1031.50,207,48,255.00
10/28/2004,05:50,1031.50,1031.75,1031.50,1031.50,93,48,141.00
10/28/2004,05:51,1031.25,1031.50,1031.00,1031.50,23,26,49.00
10/28/2004,05:52,1031.25,1031.50,1031.25,1031.25,26,6,32.00
10/28/2004,05:53,1031.25,1031.50,1031.25,1031.50,60,59,119.00
10/28/2004,05:54,1031.75,1032.25,1031.75,1032.00,186,14,200.00
10/28/2004,05:55,1032.00,1032.00,1031.75,1032.00,5,32,37.00
10/28/2004,05:56,1032.00,1032.25,1031.75,1032.25,40,5,45.00
10/28/2004,05:57,1032.00,1032.00,1032.00,1032.00,0,19,19.00
10/28/2004,05:58,1032.00,1032.25,1032.00,1032.00,2,5,7.00
10/28/2004,05:59,1031.75,1031.75,1031.50,1031.75,23,19,42.00
10/28/2004,06:00,1031.75,1031.75,1031.25,1031.25,20,131,151.00
10/28/2004,06:01,1031.00,1031.50,1031.00,1031.50,102,1,103.00
10/28/2004,06:02,1031.50,1031.50,1031.50,1031.50,52,0,52.00
10/28/2004,06:03,1031.50,1031.75,1031.25,1031.25,7,119,126.00
10/28/2004,06:04,1031.25,1031.50,1031.25,1031.50,2,11,13.00
10/28/2004,06:05,1031.25,1031.50,1031.00,1031.25,108,159,267.00
10/28/2004,06:06,1031.25,1031.25,1030.50,1031.00,267,111,378.00
10/28/2004,06:07,1031.25,1031.50,1031.00,1031.50,147,82,229.00
10/28/2004,06:08,1031.50,1031.75,1031.50,1031.75,83,5,88.00
10/28/2004,06:09,1031.50,1031.50,1031.50,1031.50,0,252,252.00
10/28/2004,06:10,1031.50,1031.75,1031.50,1031.75,67,28,95.00
10/28/2004,06:11,1031.75,1031.75,1031.75,1031.75,9,0,9.00
10/28/2004,06:12,1031.50,1031.75,1031.50,1031.75,25,8,33.00
10/28/2004,06:13,1031.75,1032.00,1031.75,1032.00,23,0,23.00
10/28/2004,06:14,1032.00,1032.00,1031.50,1031.50,1,19,20.00
10/28/2004,06:15,1031.50,1031.50,1031.50,1031.50,0,48,48.00
10/28/2004,06:16,1031.50,1031.50,1031.50,1031.50,0,25,25.00
10/28/2004,06:17,1031.25,1031.25,1030.50,1030.75,1,334,335.00
10/28/2004,06:18,1030.75,1031.00,1030.75,1030.75,95,10,105.00
10/28/2004,06:19,1030.75,1030.75,1030.75,1030.75,0,44,44.00
10/28/2004,06:20,1030.75,1030.75,1030.50,1030.50,169,215,384.00
10/28/2004,06:21,1030.25,1030.25,1030.25,1030.25,0,238,238.00
10/28/2004,06:22,1030.50,1030.50,1029.50,1029.75,52,445,497.00
10/28/2004,06:23,1029.75,1030.00,1029.50,1029.75,95,111,206.00
10/28/2004,06:24,1029.75,1029.75,1029.25,1029.50,29,338,367.00
10/28/2004,06:25,1029.50,1030.00,1029.25,1029.75,94,124,218.00
10/28/2004,06:26,1029.75,1030.00,1029.75,1030.00,6,28,34.00
10/28/2004,06:27,1030.00,1030.00,1029.75,1029.75,2,251,253.00
10/28/2004,06:28,1029.75,1029.75,1029.50,1029.50,0,135,135.00
10/28/2004,06:29,1029.50,1029.75,1029.00,1029.25,281,456,737.00
10/28/2004,06:30,1029.50,1030.00,1029.25,1029.75,149,450,599.00
10/28/2004,06:31,1029.75,1029.75,1029.50,1029.75,222,70,292.00
10/28/2004,06:32,1029.75,1029.75,1029.50,1029.75,68,1,69.00
10/28/2004,06:33,1030.00,1030.00,1029.75,1029.75,5,21,26.00
10/28/2004,06:34,1029.75,1030.00,1029.50,1029.50,24,154,178.00
10/28/2004,06:35,1029.50,1029.50,1029.50,1029.50,0,45,45.00
10/28/2004,06:36,1029.50,1029.50,1029.25,1029.25,2,134,136.00
10/28/2004,06:37,1029.25,1029.25,1028.75,1028.75,14,446,460.00
10/28/2004,06:38,1028.75,1028.75,1028.50,1028.75,337,105,442.00
10/28/2004,06:39,1028.75,1029.00,1028.50,1029.00,250,140,390.00
10/28/2004,06:40,1029.00,1029.00,1028.00,1028.50,286,1208,1494.00
10/28/2004,06:41,1028.50,1028.50,1028.00,1028.25,29,377,406.00
10/28/2004,06:42,1028.25,1028.25,1028.25,1028.25,29,0,29.00
10/28/2004,06:43,1028.25,1028.25,1028.00,1028.25,83,3,86.00
10/28/2004,06:44,1028.25,1028.50,1028.00,1028.50,266,91,357.00
10/28/2004,06:45,1028.25,1028.50,1028.00,1028.25,50,207,257.00
10/28/2004,06:46,1028.25,1028.50,1028.25,1028.25,301,177,478.00
10/28/2004,06:47,1028.25,1028.25,1028.00,1028.00,0,448,448.00
10/28/2004,06:48,1028.25,1028.50,1028.25,1028.50,143,0,143.00
10/28/2004,06:49,1028.50,1028.50,1028.25,1028.25,2,291,293.00
10/28/2004,06:50,1028.50,1028.50,1028.50,1028.50,54,0,54.00
10/28/2004,06:51,1028.50,1028.50,1028.25,1028.50,126,1,127.00
10/28/2004,06:52,1028.75,1029.00,1028.75,1029.00,95,0,95.00
10/28/2004,06:53,1029.00,1029.25,1029.00,1029.25,221,0,221.00
10/28/2004,06:54,1029.25,1029.50,1029.00,1029.25,251,76,327.00
10/28/2004,06:55,1029.50,1029.50,1028.75,1028.75,27,173,200.00
10/28/2004,06:56,1029.00,1029.25,1029.00,1029.25,143,5,148.00
10/28/2004,06:57,1029.25,1029.50,1029.25,1029.50,173,0,173.00
10/28/2004,06:58,1029.75,1030.00,1029.75,1029.75,438,104,542.00
10/28/2004,06:59,1029.75,1029.75,1029.75,1029.75,0,273,273.00
10/28/2004,07:00,1029.50,1029.75,1029.50,1029.75,31,2,33.00
10/28/2004,07:01,1029.50,1030.00,1029.50,1029.50,20,140,160.00
10/28/2004,07:02,1029.50,1029.75,1029.25,1029.25,5,62,67.00
10/28/2004,07:03,1029.50,1029.50,1029.25,1029.50,39,69,108.00
10/28/2004,07:04,1029.50,1029.50,1029.25,1029.50,209,1,210.00
10/28/2004,07:05,1029.50,1029.50,1029.25,1029.50,94,1,95.00
10/28/2004,07:06,1029.25,1029.50,1029.25,1029.50,5,1,6.00
10/28/2004,07:07,1029.50,1029.75,1029.50,1029.75,77,0,77.00
10/28/2004,07:08,1029.75,1029.75,1029.75,1029.75,62,0,62.00
10/28/2004,07:09,1029.50,1029.50,1029.25,1029.25,14,257,271.00
10/28/2004,07:10,1029.25,1029.25,1029.00,1029.00,0,89,89.00
10/28/2004,07:11,1029.25,1029.25,1029.00,1029.00,4,8,12.00
10/28/2004,07:12,1029.25,1029.50,1029.25,1029.50,145,50,195.00
10/28/2004,07:13,1029.50,1029.50,1029.25,1029.50,4,4,8.00
10/28/2004,07:14,1029.50,1029.50,1029.50,1029.50,1,0,1.00
10/28/2004,07:15,1029.25,1029.50,1029.25,1029.25,7,33,40.00
10/28/2004,07:16,1029.50,1029.50,1029.25,1029.25,4,21,25.00
10/28/2004,07:17,1029.25,1029.25,1029.00,1029.25,2,29,31.00
10/28/2004,07:18,1029.00,1029.25,1029.00,1029.25,4,30,34.00
10/28/2004,07:19,1029.25,1029.50,1029.00,1029.25,97,12,109.00
10/28/2004,07:20,1029.50,1029.50,1029.00,1029.00,1,165,166.00
10/28/2004,07:21,1029.25,1029.25,1029.25,1029.25,18,0,18.00
10/28/2004,07:22,1029.25,1029.25,1029.00,1029.00,82,146,228.00
10/28/2004,07:23,1029.00,1029.00,1028.75,1028.75,11,59,70.00
10/28/2004,07:24,1029.00,1029.25,1029.00,1029.25,133,0,133.00
10/28/2004,07:25,1029.25,1029.25,1029.00,1029.25,78,10,88.00
10/28/2004,07:26,1029.25,1029.25,1029.00,1029.25,109,1,110.00
10/28/2004,07:27,1029.50,1029.50,1029.00,1029.25,8,153,161.00
10/28/2004,07:28,1029.00,1029.25,1029.00,1029.00,13,5,18.00
10/28/2004,07:29,1029.00,1029.25,1029.00,1029.25,30,1,31.00
10/28/2004,07:30,1029.25,1029.25,1029.00,1029.00,195,113,308.00
10/28/2004,07:31,1029.00,1029.00,1028.25,1028.50,132,512,644.00
10/28/2004,07:32,1028.50,1028.75,1028.25,1028.75,94,91,185.00
10/28/2004,07:33,1029.00,1029.00,1028.25,1028.50,70,480,550.00
10/28/2004,07:34,1028.75,1028.75,1028.50,1028.75,147,36,183.00
10/28/2004,07:35,1028.75,1029.75,1028.75,1029.50,498,11,509.00
10/28/2004,07:36,1029.50,1030.00,1029.50,1030.00,371,43,414.00
10/28/2004,07:37,1030.00,1030.00,1029.75,1030.00,247,111,358.00
10/28/2004,07:38,1030.25,1030.75,1030.25,1030.75,827,68,895.00
10/28/2004,07:39,1030.75,1031.00,1030.25,1030.50,53,409,462.00
10/28/2004,07:40,1030.50,1030.50,1030.00,1030.25,21,149,170.00
10/28/2004,07:41,1030.25,1030.50,1030.25,1030.50,84,0,84.00
10/28/2004,07:42,1030.50,1030.50,1030.25,1030.50,26,10,36.00
10/28/2004,07:43,1030.50,1030.50,1030.00,1030.25,33,66,99.00
10/28/2004,07:44,1030.25,1030.25,1030.00,1030.00,6,56,62.00
10/28/2004,07:45,1030.00,1030.00,1029.75,1030.00,14,38,52.00
10/28/2004,07:46,1030.00,1030.00,1030.00,1030.00,4,0,4.00
10/28/2004,07:47,1029.75,1030.25,1029.75,1029.75,299,231,530.00
10/28/2004,07:48,1029.50,1029.75,1029.50,1029.75,27,6,33.00
10/28/2004,07:49,1029.50,1029.75,1029.50,1029.75,13,5,18.00
10/28/2004,07:50,1029.75,1029.75,1029.25,1029.50,12,283,295.00
10/28/2004,07:51,1029.25,1029.50,1029.25,1029.50,363,1,364.00
10/28/2004,07:52,1029.50,1029.75,1029.50,1029.75,7,0,7.00
10/28/2004,07:53,1029.50,1029.75,1029.50,1029.50,3,113,116.00
10/28/2004,07:54,1029.75,1030.00,1029.75,1030.00,83,61,144.00
10/28/2004,07:55,1030.00,1030.25,1030.00,1030.25,263,72,335.00
10/28/2004,07:56,1030.00,1030.50,1030.00,1030.25,60,9,69.00
10/28/2004,07:57,1030.25,1030.50,1030.25,1030.25,15,209,224.00
10/28/2004,07:58,1030.50,1030.75,1030.25,1030.50,127,14,141.00
10/28/2004,07:59,1030.50,1030.75,1030.00,1030.00,10,232,242.00
10/28/2004,08:00,1030.00,1030.25,1029.75,1030.25,91,131,222.00
10/28/2004,08:01,1030.00,1030.25,1030.00,1030.00,3,79,82.00
10/28/2004,08:02,1030.00,1030.25,1030.00,1030.00,1,284,285.00
10/28/2004,08:03,1030.00,1030.00,1029.75,1030.00,89,101,190.00
10/28/2004,08:04,1030.00,1030.00,1030.00,1030.00,32,0,32.00
10/28/2004,08:05,1030.00,1030.00,1030.00,1030.00,82,0,82.00
10/28/2004,08:06,1030.25,1030.25,1030.00,1030.25,121,3,124.00
10/28/2004,08:07,1030.25,1030.25,1030.00,1030.25,36,21,57.00
10/28/2004,08:08,1030.25,1030.25,1030.25,1030.25,2,0,2.00
10/28/2004,08:09,1030.25,1030.50,1030.25,1030.50,60,4,64.00
10/28/2004,08:10,1030.25,1030.50,1030.25,1030.50,109,88,197.00
10/28/2004,08:11,1030.25,1030.50,1030.25,1030.50,87,1,88.00
10/28/2004,08:12,1030.50,1030.50,1030.25,1030.25,1,25,26.00
10/28/2004,08:13,1030.25,1030.25,1030.00,1030.25,36,160,196.00
10/28/2004,08:14,1030.25,1030.25,1030.00,1030.00,101,103,204.00
10/28/2004,08:15,1030.25,1030.25,1030.00,1030.25,20,11,31.00
10/28/2004,08:16,1030.25,1030.25,1030.00,1030.00,5,3,8.00
10/28/2004,08:17,1030.25,1030.25,1030.00,1030.00,17,52,69.00
10/28/2004,08:18,1030.25,1030.25,1029.75,1029.75,2,50,52.00
10/28/2004,08:19,1030.00,1030.00,1029.75,1030.00,28,18,46.00
10/28/2004,08:20,1030.25,1030.25,1030.00,1030.00,3,2,5.00
10/28/2004,08:21,1030.00,1030.25,1030.00,1030.25,5,8,13.00
10/28/2004,08:22,1030.25,1030.50,1030.25,1030.25,126,45,171.00
10/28/2004,08:23,1030.50,1030.50,1030.00,1030.25,5,34,39.00
10/28/2004,08:24,1030.25,1030.50,1030.25,1030.50,224,74,298.00
10/28/2004,08:25,1030.50,1030.75,1030.25,1030.50,120,2,122.00
10/28/2004,08:26,1030.50,1030.50,1030.25,1030.25,5,39,44.00
10/28/2004,08:27,1030.25,1030.50,1030.00,1030.00,1,323,324.00
10/28/2004,08:28,1030.00,1030.00,1030.00,1030.00,0,171,171.00
10/28/2004,08:29,1030.00,1030.25,1030.00,1030.25,48,37,85.00
10/28/2004,08:30,1030.00,1031.00,1030.00,1030.75,1579,36,1615.00
10/28/2004,08:31,1031.00,1031.00,1030.00,1030.25,1410,2817,4227.00
10/28/2004,08:32,1030.25,1030.25,1029.50,1029.75,1593,1540,3133.00
10/28/2004,08:33,1029.50,1029.75,1029.25,1029.50,141,785,926.00
10/28/2004,08:34,1029.50,1029.75,1029.25,1029.75,1110,1772,2882.00
10/28/2004,08:35,1029.75,1030.00,1029.50,1029.50,1393,992,2385.00
10/28/2004,08:36,1029.50,1029.75,1029.50,1029.75,686,376,1062.00
10/28/2004,08:37,1029.75,1029.75,1029.00,1029.00,585,1682,2267.00
10/28/2004,08:38,1029.00,1029.25,1028.75,1029.00,882,707,1589.00
10/28/2004,08:39,1029.00,1029.25,1028.75,1028.75,275,781,1056.00
10/28/2004,08:40,1028.75,1029.00,1028.25,1028.75,901,1463,2364.00
10/28/2004,08:41,1028.50,1029.00,1028.25,1029.00,1650,1443,3093.00
10/28/2004,08:42,1029.00,1029.00,1028.50,1028.75,444,1239,1683.00
10/28/2004,08:43,1028.75,1029.75,1028.75,1029.75,2495,71,2566.00
10/28/2004,08:44,1029.50,1029.75,1029.25,1029.75,1868,109,1977.00
10/28/2004,08:45,1029.75,1030.25,1029.50,1030.00,1422,621,2043.00
10/28/2004,08:46,1030.00,1030.00,1029.50,1029.75,1244,1542,2786.00
10/28/2004,08:47,1029.75,1030.00,1029.25,1029.75,1180,343,1523.00
10/28/2004,08:48,1029.75,1030.00,1029.50,1029.50,136,1053,1189.00
10/28/2004,08:49,1029.50,1029.75,1029.00,1029.50,538,1214,1752.00
10/28/2004,08:50,1029.50,1030.00,1029.25,1030.00,1090,545,1635.00
10/28/2004,08:51,1030.00,1030.50,1029.75,1030.50,2218,1433,3651.00
10/28/2004,08:52,1030.50,1030.75,1030.00,1030.50,1485,1177,2662.00
10/28/2004,08:53,1030.50,1031.00,1030.25,1030.75,2164,1914,4078.00
10/28/2004,08:54,1030.75,1031.00,1030.25,1030.50,1282,648,1930.00
10/28/2004,08:55,1030.50,1031.25,1030.50,1031.25,3044,589,3633.00
10/28/2004,08:56,1031.25,1032.00,1031.25,1031.25,3986,1384,5370.00
10/28/2004,08:57,1031.50,1031.75,1031.25,1031.50,1581,805,2386.00
10/28/2004,08:58,1031.50,1032.00,1031.25,1031.50,1273,1447,2720.00
10/28/2004,08:59,1031.75,1031.75,1030.75,1030.75,461,1817,2278.00
10/28/2004,09:00,1030.75,1031.00,1030.75,1031.00,2088,336,2424.00
10/28/2004,09:01,1031.00,1031.25,1030.75,1031.25,728,2346,3074.00
10/28/2004,09:02,1031.25,1031.25,1030.75,1030.75,1088,552,1640.00
10/28/2004,09:03,1030.75,1031.25,1030.50,1031.00,1043,1065,2108.00
10/28/2004,09:04,1031.00,1031.50,1030.75,1031.00,817,1011,1828.00
10/28/2004,09:05,1031.00,1031.50,1030.75,1031.50,1256,569,1825.00
10/28/2004,09:06,1031.50,1032.00,1031.25,1032.00,2235,803,3038.00
10/28/2004,09:07,1032.00,1032.25,1031.50,1031.50,2327,1118,3445.00
10/28/2004,09:08,1031.50,1031.75,1031.00,1031.00,877,1657,2534.00
10/28/2004,09:09,1031.00,1031.25,1031.00,1031.25,349,214,563.00
10/28/2004,09:10,1031.25,1031.50,1030.50,1030.75,520,1251,1771.00
10/28/2004,09:11,1030.75,1030.75,1029.75,1030.00,1259,2482,3741.00
10/28/2004,09:12,1030.00,1030.00,1029.50,1029.75,453,1890,2343.00
10/28/2004,09:13,1029.50,1029.75,1029.25,1029.25,627,1860,2487.00
10/28/2004,09:14,1029.00,1029.50,1029.00,1029.25,823,587,1410.00
10/28/2004,09:15,1029.25,1029.50,1029.00,1029.50,563,398,961.00
10/28/2004,09:16,1029.50,1029.75,1029.50,1029.75,442,109,551.00
10/28/2004,09:17,1029.50,1029.75,1029.50,1029.75,437,44,481.00
10/28/2004,09:18,1029.75,1030.00,1029.25,1029.25,285,1369,1654.00
10/28/2004,09:19,1029.50,1029.50,1028.50,1028.75,401,1680,2081.00
10/28/2004,09:20,1029.00,1029.00,1028.50,1028.75,284,999,1283.00
10/28/2004,09:21,1028.50,1028.75,1028.25,1028.75,609,1222,1831.00
10/28/2004,09:22,1028.75,1029.25,1028.00,1028.25,679,1778,2457.00
10/28/2004,09:23,1028.00,1029.00,1028.00,1028.50,879,1037,1916.00
10/28/2004,09:24,1028.75,1029.00,1028.50,1029.00,1100,35,1135.00
10/28/2004,09:25,1029.00,1029.25,1028.25,1028.50,894,1697,2591.00
10/28/2004,09:26,1028.50,1029.25,1028.25,1028.75,1369,754,2123.00
10/28/2004,09:27,1028.50,1029.00,1028.50,1028.75,768,383,1151.00
10/28/2004,09:28,1028.75,1029.25,1028.75,1029.25,431,46,477.00
10/28/2004,09:29,1029.25,1029.75,1029.00,1029.75,1712,679,2391.00
10/28/2004,09:30,1029.75,1029.75,1029.00,1029.25,339,929,1268.00
10/28/2004,09:31,1029.25,1029.75,1029.00,1029.00,645,1261,1906.00
10/28/2004,09:32,1029.00,1029.00,1028.50,1028.75,193,930,1123.00
10/28/2004,09:33,1028.75,1028.75,1028.00,1028.50,490,2056,2546.00
10/28/2004,09:34,1028.25,1028.50,1027.75,1028.25,900,2100,3000.00
10/28/2004,09:35,1028.50,1029.00,1028.25,1029.00,1243,318,1561.00
10/28/2004,09:36,1029.00,1029.50,1029.00,1029.50,2135,1015,3150.00
10/28/2004,09:37,1029.50,1030.25,1029.25,1030.00,1890,905,2795.00
10/28/2004,09:38,1029.75,1030.00,1029.75,1029.75,753,1048,1801.00
10/28/2004,09:39,1029.75,1030.50,1029.75,1030.25,1744,956,2700.00
10/28/2004,09:40,1030.25,1030.25,1029.50,1029.50,429,1498,1927.00
10/28/2004,09:41,1029.50,1030.00,1029.50,1029.75,625,125,750.00
10/28/2004,09:42,1029.75,1030.25,1029.75,1030.00,641,431,1072.00
10/28/2004,09:43,1029.75,1030.00,1029.50,1029.50,155,987,1142.00
10/28/2004,09:44,1029.50,1029.50,1029.00,1029.50,977,1184,2161.00
10/28/2004,09:45,1029.50,1030.25,1029.25,1030.00,1487,1011,2498.00
10/28/2004,09:46,1030.25,1031.00,1030.25,1030.50,1931,961,2892.00
10/28/2004,09:47,1030.75,1031.00,1030.25,1030.50,1174,751,1925.00
10/28/2004,09:48,1030.50,1030.75,1030.25,1030.25,27,473,500.00
10/28/2004,09:49,1030.25,1030.75,1030.00,1030.25,623,806,1429.00
10/28/2004,09:50,1030.25,1030.75,1030.00,1030.75,563,94,657.00
10/28/2004,09:51,1030.75,1031.00,1030.50,1030.50,1241,219,1460.00
10/28/2004,09:52,1030.75,1031.00,1030.25,1030.75,443,1192,1635.00
10/28/2004,09:53,1030.75,1030.75,1030.25,1030.25,326,1209,1535.00
10/28/2004,09:54,1030.50,1030.75,1030.25,1030.25,1221,333,1554.00
10/28/2004,09:55,1030.50,1030.50,1030.00,1030.25,500,720,1220.00
10/28/2004,09:56,1030.25,1031.00,1030.25,1030.50,1069,556,1625.00
10/28/2004,09:57,1030.50,1031.00,1030.25,1030.75,528,441,969.00
10/28/2004,09:58,1030.75,1030.75,1030.50,1030.75,82,174,256.00
10/28/2004,09:59,1030.50,1031.00,1030.50,1030.75,251,942,1193.00
10/28/2004,10:00,1030.75,1032.00,1030.50,1031.75,3572,723,4295.00
10/28/2004,10:01,1031.75,1032.00,1031.25,1031.75,1128,828,1956.00
10/28/2004,10:02,1032.00,1032.25,1031.50,1032.25,1443,477,1920.00
10/28/2004,10:03,1032.25,1032.25,1031.00,1031.25,1763,3430,5193.00
10/28/2004,10:04,1031.25,1031.75,1031.00,1031.00,336,729,1065.00
10/28/2004,10:05,1031.00,1031.25,1031.00,1031.00,576,237,813.00
10/28/2004,10:06,1031.00,1031.25,1031.00,1031.25,453,959,1412.00
10/28/2004,10:07,1031.25,1031.25,1030.50,1031.00,1166,1043,2209.00
10/28/2004,10:08,1031.00,1031.25,1030.25,1030.25,89,1059,1148.00
10/28/2004,10:09,1030.50,1030.75,1030.00,1030.50,1241,985,2226.00
10/28/2004,10:10,1030.25,1030.75,1030.25,1030.50,427,413,840.00
10/28/2004,10:11,1030.50,1031.00,1030.25,1031.00,916,337,1253.00
10/28/2004,10:12,1031.00,1031.00,1030.25,1030.25,105,834,939.00
10/28/2004,10:13,1030.25,1030.50,1029.75,1030.00,81,1263,1344.00
10/28/2004,10:14,1030.00,1030.25,1029.75,1029.75,189,672,861.00
10/28/2004,10:15,1029.75,1030.75,1029.75,1030.25,1280,694,1974.00
10/28/2004,10:16,1030.25,1030.75,1030.00,1030.75,504,225,729.00
10/28/2004,10:17,1030.75,1030.75,1029.75,1030.00,67,1027,1094.00
10/28/2004,10:18,1030.00,1030.50,1029.75,1030.50,334,485,819.00
10/28/2004,10:19,1030.50,1031.00,1030.25,1031.00,931,232,1163.00
10/28/2004,10:20,1030.75,1031.75,1030.75,1031.75,2371,470,2841.00
10/28/2004,10:21,1031.75,1032.00,1031.50,1031.75,1195,1069,2264.00
10/28/2004,10:22,1032.00,1032.00,1031.25,1031.75,700,831,1531.00
10/28/2004,10:23,1031.75,1032.00,1031.25,1031.25,608,1364,1972.00
10/28/2004,10:24,1031.50,1032.00,1031.25,1031.50,348,665,1013.00
10/28/2004,10:25,1031.50,1032.25,1031.25,1032.00,2137,236,2373.00
10/28/2004,10:26,1032.00,1032.75,1032.00,1032.75,3367,605,3972.00
10/28/2004,10:27,1032.75,1033.50,1032.75,1033.25,3916,1231,5147.00
10/28/2004,10:28,1033.25,1034.75,1033.25,1034.00,6802,2730,9532.00
10/28/2004,10:29,1034.25,1034.75,1034.00,1034.25,2784,1937,4721.00
10/28/2004,10:30,1034.25,1034.50,1033.75,1034.00,1501,2858,4359.00
10/28/2004,10:31,1033.75,1034.25,1033.75,1033.75,1449,256,1705.00
10/28/2004,10:32,1034.00,1034.00,1033.75,1033.75,333,696,1029.00
10/28/2004,10:33,1033.75,1034.00,1033.50,1033.75,64,623,687.00
10/28/2004,10:34,1033.50,1034.00,1033.50,1033.50,551,706,1257.00
10/28/2004,10:35,1033.50,1034.25,1033.50,1033.75,1121,903,2024.00
10/28/2004,10:36,1033.50,1033.75,1033.00,1033.25,585,2230,2815.00
10/28/2004,10:37,1033.25,1033.50,1033.00,1033.25,722,540,1262.00
10/28/2004,10:38,1033.00,1033.50,1033.00,1033.50,903,371,1274.00
10/28/2004,10:39,1033.50,1033.50,1032.75,1033.25,425,2052,2477.00
10/28/2004,10:40,1033.00,1033.50,1033.00,1033.25,917,758,1675.00
10/28/2004,10:41,1033.25,1033.50,1033.00,1033.00,1348,693,2041.00
10/28/2004,10:42,1033.25,1033.50,1033.00,1033.25,1179,71,1250.00
10/28/2004,10:43,1033.25,1033.25,1032.50,1032.50,656,1519,2175.00
10/28/2004,10:44,1032.75,1032.75,1032.25,1032.50,930,817,1747.00
10/28/2004,10:45,1032.50,1032.75,1032.50,1032.50,89,84,173.00
10/28/2004,10:46,1032.50,1032.75,1031.75,1032.25,572,4136,4708.00
10/28/2004,10:47,1032.00,1032.00,1031.50,1031.50,986,1285,2271.00
10/28/2004,10:48,1031.50,1032.00,1031.25,1031.75,965,658,1623.00
10/28/2004,10:49,1031.75,1032.00,1031.50,1031.75,604,392,996.00
10/28/2004,10:50,1031.75,1032.00,1031.50,1031.75,534,37,571.00
10/28/2004,10:51,1032.00,1032.00,1031.50,1031.75,500,549,1049.00
10/28/2004,10:52,1031.75,1032.25,1031.75,1032.25,527,77,604.00
10/28/2004,10:53,1032.25,1032.50,1031.75,1032.25,575,611,1186.00
10/28/2004,10:54,1032.00,1032.50,1032.00,1032.25,103,466,569.00
10/28/2004,10:55,1032.00,1032.25,1031.50,1032.00,315,875,1190.00
10/28/2004,10:56,1032.25,1032.25,1031.75,1032.00,127,220,347.00
10/28/2004,10:57,1032.00,1032.25,1032.00,1032.25,15,22,37.00
10/28/2004,10:58,1032.00,1032.25,1031.75,1032.00,342,450,792.00
10/28/2004,10:59,1032.00,1032.75,1031.75,1032.50,882,51,933.00
10/28/2004,11:00,1032.50,1033.00,1032.25,1032.75,933,475,1408.00
10/28/2004,11:01,1033.00,1033.25,1032.75,1033.25,819,220,1039.00
10/28/2004,11:02,1033.25,1033.25,1032.50,1032.75,343,663,1006.00
10/28/2004,11:03,1032.75,1033.25,1032.50,1032.50,424,222,646.00
10/28/2004,11:04,1032.50,1033.00,1032.50,1032.75,153,34,187.00
10/28/2004,11:05,1032.75,1033.25,1032.75,1032.75,280,67,347.00
10/28/2004,11:06,1032.75,1033.25,1032.50,1033.25,349,412,761.00
10/28/2004,11:07,1033.25,1033.25,1032.75,1033.00,44,196,240.00
10/28/2004,11:08,1032.75,1033.25,1032.75,1032.75,136,262,398.00
10/28/2004,11:09,1033.00,1033.00,1032.50,1032.75,104,749,853.00
10/28/2004,11:10,1032.75,1032.75,1032.00,1032.50,804,1356,2160.00
10/28/2004,11:11,1032.50,1032.50,1031.75,1032.00,754,1455,2209.00
10/28/2004,11:12,1032.00,1032.25,1031.75,1032.00,468,348,816.00
10/28/2004,11:13,1032.00,1032.25,1031.75,1032.00,120,304,424.00
10/28/2004,11:14,1032.00,1032.25,1031.75,1031.75,167,254,421.00
10/28/2004,11:15,1032.00,1032.50,1031.50,1032.00,549,917,1466.00
10/28/2004,11:16,1032.00,1032.25,1032.00,1032.00,32,50,82.00
10/28/2004,11:17,1032.00,1032.50,1032.00,1032.50,189,41,230.00
10/28/2004,11:18,1032.50,1032.75,1032.50,1032.75,508,14,522.00
10/28/2004,11:19,1032.50,1032.75,1032.00,1032.00,60,825,885.00
10/28/2004,11:20,1032.25,1032.25,1031.75,1032.00,298,688,986.00
10/28/2004,11:21,1031.75,1032.25,1031.75,1032.25,477,505,982.00
10/28/2004,11:22,1032.00,1032.50,1032.00,1032.25,533,107,640.00
10/28/2004,11:23,1032.25,1032.25,1031.75,1032.00,464,535,999.00
10/28/2004,11:24,1032.00,1032.00,1031.50,1031.50,64,487,551.00
10/28/2004,11:25,1031.50,1031.75,1031.50,1031.50,103,472,575.00
10/28/2004,11:26,1031.75,1032.00,1031.25,1032.00,582,515,1097.00
10/28/2004,11:27,1032.00,1032.75,1031.75,1032.75,1575,261,1836.00
10/28/2004,11:28,1032.75,1033.00,1032.25,1032.75,879,703,1582.00
10/28/2004,11:29,1032.50,1032.50,1032.00,1032.50,607,427,1034.00
10/28/2004,11:30,1032.50,1032.50,1031.75,1031.75,39,584,623.00
10/28/2004,11:31,1032.00,1032.50,1031.75,1032.50,506,45,551.00
10/28/2004,11:32,1032.50,1032.50,1032.25,1032.50,50,102,152.00
10/28/2004,11:33,1032.50,1032.75,1032.25,1032.50,508,557,1065.00
10/28/2004,11:34,1032.50,1032.50,1032.25,1032.25,85,28,113.00
10/28/2004,11:35,1032.25,1032.75,1032.25,1032.50,331,18,349.00
10/28/2004,11:36,1032.50,1032.75,1032.50,1032.50,638,37,675.00
10/28/2004,11:37,1032.75,1033.00,1032.50,1032.75,161,90,251.00
10/28/2004,11:38,1032.75,1033.00,1032.75,1032.75,8,474,482.00
10/28/2004,11:39,1033.00,1033.25,1033.00,1033.25,824,152,976.00
10/28/2004,11:40,1033.00,1033.25,1032.75,1032.75,144,120,264.00
10/28/2004,11:41,1032.75,1033.00,1032.50,1032.75,22,124,146.00
10/28/2004,11:42,1032.50,1033.00,1032.50,1033.00,371,83,454.00
10/28/2004,11:43,1033.00,1033.25,1032.75,1033.25,226,28,254.00
10/28/2004,11:44,1033.25,1033.50,1033.00,1033.50,644,74,718.00
10/28/2004,11:45,1033.25,1033.50,1032.75,1032.75,63,678,741.00
10/28/2004,11:46,1032.75,1033.25,1032.75,1033.00,224,256,480.00
10/28/2004,11:47,1033.00,1033.25,1032.75,1033.00,172,87,259.00
10/28/2004,11:48,1033.25,1033.50,1033.00,1033.25,679,402,1081.00
10/28/2004,11:49,1033.25,1033.50,1033.00,1033.25,194,46,240.00
10/28/2004,11:50,1033.00,1033.25,1033.00,1033.25,343,470,813.00
10/28/2004,11:51,1033.25,1033.50,1033.25,1033.25,234,18,252.00
10/28/2004,11:52,1033.50,1033.75,1033.25,1033.75,906,167,1073.00
10/28/2004,11:53,1033.50,1034.00,1033.25,1033.50,796,564,1360.00
10/28/2004,11:54,1033.25,1033.75,1033.00,1033.25,120,437,557.00
10/28/2004,11:55,1033.50,1033.50,1033.25,1033.50,113,157,270.00
10/28/2004,11:56,1033.50,1033.50,1033.00,1033.00,58,357,415.00
10/28/2004,11:57,1033.25,1033.75,1033.00,1033.75,729,67,796.00
10/28/2004,11:58,1033.75,1034.00,1033.25,1033.75,423,200,623.00
10/28/2004,11:59,1033.75,1034.00,1033.50,1033.50,81,235,316.00
10/28/2004,12:00,1033.75,1034.00,1033.50,1033.75,349,89,438.00
10/28/2004,12:01,1033.75,1034.25,1033.75,1033.75,1180,364,1544.00
10/28/2004,12:02,1034.00,1034.00,1033.50,1033.75,181,398,579.00
10/28/2004,12:03,1033.75,1034.00,1033.50,1033.75,245,39,284.00
10/28/2004,12:04,1033.50,1033.75,1033.00,1033.25,288,941,1229.00
10/28/2004,12:05,1033.00,1033.25,1033.00,1033.00,23,74,97.00
10/28/2004,12:06,1033.25,1033.25,1032.75,1032.75,53,350,403.00
10/28/2004,12:07,1033.00,1033.75,1032.75,1033.75,1050,51,1101.00
10/28/2004,12:08,1033.50,1033.75,1033.25,1033.50,41,215,256.00
10/28/2004,12:09,1033.50,1033.50,1033.25,1033.25,135,264,399.00
10/28/2004,12:10,1033.25,1033.50,1033.00,1033.25,60,132,192.00
10/28/2004,12:11,1033.25,1033.50,1033.25,1033.50,180,7,187.00
10/28/2004,12:12,1033.50,1033.75,1033.25,1033.75,266,63,329.00
10/28/2004,12:13,1033.50,1033.75,1033.50,1033.75,68,71,139.00
10/28/2004,12:14,1033.75,1034.00,1033.50,1033.75,339,267,606.00
10/28/2004,12:15,1033.75,1034.00,1033.50,1033.75,342,96,438.00
10/28/2004,12:16,1033.75,1034.00,1033.75,1033.75,457,109,566.00
10/28/2004,12:17,1033.75,1034.00,1033.50,1033.75,245,362,607.00
10/28/2004,12:18,1033.75,1034.00,1033.50,1033.50,87,225,312.00
10/28/2004,12:19,1033.50,1033.75,1033.50,1033.75,232,39,271.00
10/28/2004,12:20,1033.75,1034.00,1033.75,1034.00,460,49,509.00
10/28/2004,12:21,1034.00,1034.25,1033.75,1033.75,159,256,415.00
10/28/2004,12:22,1034.00,1034.00,1033.75,1034.00,264,9,273.00
10/28/2004,12:23,1033.75,1034.25,1033.75,1034.00,210,239,449.00
10/28/2004,12:24,1033.75,1034.25,1033.75,1034.25,421,10,431.00
10/28/2004,12:25,1034.00,1034.50,1034.00,1034.25,655,450,1105.00
10/28/2004,12:26,1034.50,1034.75,1034.00,1034.50,1141,481,1622.00
10/28/2004,12:27,1034.50,1034.50,1034.00,1034.25,88,273,361.00
10/28/2004,12:28,1034.25,1034.75,1034.25,1034.75,522,77,599.00
10/28/2004,12:29,1034.75,1035.25,1034.50,1035.00,2362,1239,3601.00
10/28/2004,12:30,1035.00,1035.25,1034.75,1035.25,726,425,1151.00
10/28/2004,12:31,1035.25,1035.75,1035.00,1035.50,2085,1216,3301.00
10/28/2004,12:32,1035.25,1035.75,1035.25,1035.50,1746,584,2330.00
10/28/2004,12:33,1035.25,1035.50,1035.25,1035.25,533,851,1384.00
10/28/2004,12:34,1035.25,1035.50,1035.00,1035.00,460,1184,1644.00
10/28/2004,12:35,1035.00,1035.00,1034.75,1034.75,192,1007,1199.00
10/28/2004,12:36,1034.75,1035.00,1034.75,1035.00,381,291,672.00
10/28/2004,12:37,1035.25,1035.25,1035.00,1035.00,30,490,520.00
10/28/2004,12:38,1035.00,1035.50,1035.00,1035.25,411,243,654.00
10/28/2004,12:39,1035.25,1035.75,1035.25,1035.75,1248,109,1357.00
10/28/2004,12:40,1035.75,1036.00,1035.50,1035.50,548,794,1342.00
10/28/2004,12:41,1035.75,1035.75,1035.00,1035.00,162,801,963.00
10/28/2004,12:42,1035.25,1035.75,1035.00,1035.25,1147,400,1547.00
10/28/2004,12:43,1035.25,1035.50,1035.25,1035.50,367,36,403.00
10/28/2004,12:44,1035.50,1036.00,1035.25,1035.50,547,354,901.00
10/28/2004,12:45,1035.50,1035.75,1035.50,1035.75,373,17,390.00
10/28/2004,12:46,1035.50,1035.75,1035.50,1035.50,285,394,679.00
10/28/2004,12:47,1035.50,1035.75,1035.25,1035.50,77,376,453.00
10/28/2004,12:48,1035.50,1035.50,1035.00,1035.00,197,297,494.00
10/28/2004,12:49,1035.00,1035.50,1035.00,1035.50,355,32,387.00
10/28/2004,12:50,1035.25,1035.50,1035.00,1035.00,51,625,676.00
10/28/2004,12:51,1035.00,1035.25,1034.75,1035.00,208,578,786.00
10/28/2004,12:52,1035.00,1035.25,1034.75,1034.75,197,115,312.00
10/28/2004,12:53,1034.75,1035.00,1034.75,1035.00,294,66,360.00
10/28/2004,12:54,1034.75,1035.50,1034.75,1035.25,542,71,613.00
10/28/2004,12:55,1035.50,1036.00,1035.25,1035.50,1399,605,2004.00
10/28/2004,12:56,1035.75,1036.25,1035.50,1035.50,1080,641,1721.00
10/28/2004,12:57,1035.50,1035.75,1035.00,1035.00,280,575,855.00
10/28/2004,12:58,1035.00,1035.50,1035.00,1035.25,261,471,732.00
10/28/2004,12:59,1035.50,1035.75,1035.25,1035.50,667,534,1201.00
10/28/2004,13:00,1035.50,1035.75,1035.50,1035.50,77,134,211.00
10/28/2004,13:01,1035.50,1036.00,1035.25,1035.50,601,250,851.00
10/28/2004,13:02,1035.25,1035.50,1035.00,1035.25,482,360,842.00
10/28/2004,13:03,1035.25,1035.50,1035.00,1035.50,160,44,204.00
10/28/2004,13:04,1035.25,1035.50,1035.00,1035.25,227,220,447.00
10/28/2004,13:05,1035.25,1035.75,1035.25,1035.50,376,82,458.00
10/28/2004,13:06,1035.50,1035.75,1035.25,1035.75,538,120,658.00
10/28/2004,13:07,1035.75,1036.75,1035.75,1036.75,3006,653,3659.00
10/28/2004,13:08,1036.50,1037.50,1036.50,1037.50,3779,1422,5201.00
10/28/2004,13:09,1037.50,1037.50,1036.50,1036.75,926,1580,2506.00
10/28/2004,13:10,1036.50,1036.75,1036.25,1036.50,372,967,1339.00
10/28/2004,13:11,1036.75,1036.75,1036.25,1036.50,531,251,782.00
10/28/2004,13:12,1036.25,1036.50,1036.25,1036.25,52,124,176.00
10/28/2004,13:13,1036.25,1036.50,1036.25,1036.50,662,448,1110.00
10/28/2004,13:14,1036.50,1036.50,1036.25,1036.50,136,386,522.00
10/28/2004,13:15,1036.50,1036.75,1036.25,1036.25,292,310,602.00
10/28/2004,13:16,1036.50,1036.75,1036.25,1036.50,360,103,463.00
10/28/2004,13:17,1036.75,1037.00,1036.50,1036.75,992,165,1157.00
10/28/2004,13:18,1036.75,1036.75,1036.50,1036.50,54,212,266.00
10/28/2004,13:19,1036.50,1036.50,1036.25,1036.50,222,319,541.00
10/28/2004,13:20,1036.50,1036.50,1036.25,1036.50,334,19,353.00
10/28/2004,13:21,1036.50,1036.75,1036.25,1036.50,248,359,607.00
10/28/2004,13:22,1036.25,1037.00,1036.25,1037.00,913,327,1240.00
10/28/2004,13:23,1036.75,1037.00,1036.50,1036.75,191,776,967.00
10/28/2004,13:24,1037.00,1037.25,1036.75,1037.00,930,426,1356.00
10/28/2004,13:25,1037.00,1037.50,1036.75,1037.25,1347,1204,2551.00
10/28/2004,13:26,1037.25,1037.25,1036.75,1037.25,237,451,688.00
10/28/2004,13:27,1037.25,1038.00,1037.25,1037.50,3572,608,4180.00
10/28/2004,13:28,1037.50,1038.25,1037.50,1038.25,3680,1348,5028.00
10/28/2004,13:29,1038.00,1038.50,1038.00,1038.50,2705,1786,4491.00
10/28/2004,13:30,1038.50,1038.75,1038.25,1038.25,2008,1312,3320.00
10/28/2004,13:31,1038.50,1038.50,1038.25,1038.25,329,357,686.00
10/28/2004,13:32,1038.50,1038.75,1038.00,1038.25,841,775,1616.00
10/28/2004,13:33,1038.00,1038.50,1038.00,1038.25,1367,521,1888.00
10/28/2004,13:34,1038.25,1038.50,1038.25,1038.25,634,100,734.00
10/28/2004,13:35,1038.50,1038.50,1038.00,1038.25,104,761,865.00
10/28/2004,13:36,1038.25,1038.25,1038.00,1038.00,84,390,474.00
10/28/2004,13:37,1038.25,1038.25,1038.00,1038.00,64,1650,1714.00
10/28/2004,13:38,1038.00,1038.00,1037.50,1037.75,697,1661,2358.00
10/28/2004,13:39,1037.50,1038.00,1037.50,1037.75,456,266,722.00
10/28/2004,13:40,1038.00,1038.00,1037.75,1037.75,18,1034,1052.00
10/28/2004,13:41,1037.50,1037.75,1037.00,1037.25,458,2012,2470.00
10/28/2004,13:42,1037.25,1037.50,1037.00,1037.50,366,704,1070.00
10/28/2004,13:43,1037.25,1037.50,1037.25,1037.50,1164,260,1424.00
10/28/2004,13:44,1037.50,1037.50,1036.75,1037.00,89,1597,1686.00
10/28/2004,13:45,1037.00,1037.00,1036.50,1037.00,730,829,1559.00
10/28/2004,13:46,1037.00,1037.25,1036.50,1037.25,1183,1525,2708.00
10/28/2004,13:47,1037.25,1037.25,1037.00,1037.00,1123,536,1659.00
10/28/2004,13:48,1037.25,1037.25,1036.75,1036.75,89,1822,1911.00
10/28/2004,13:49,1036.75,1037.00,1036.75,1036.75,4,127,131.00
10/28/2004,13:50,1036.75,1037.00,1036.50,1036.75,313,716,1029.00
10/28/2004,13:51,1036.75,1037.00,1036.50,1036.75,758,889,1647.00
10/28/2004,13:52,1036.50,1036.75,1036.00,1036.25,630,2045,2675.00
10/28/2004,13:53,1036.25,1036.50,1036.00,1036.00,907,530,1437.00
10/28/2004,13:54,1036.25,1036.75,1036.25,1036.75,505,157,662.00
10/28/2004,13:55,1036.50,1036.75,1036.25,1036.50,267,318,585.00
10/28/2004,13:56,1036.50,1036.50,1036.25,1036.50,56,176,232.00
10/28/2004,13:57,1036.25,1036.75,1036.25,1036.50,769,745,1514.00
10/28/2004,13:58,1036.25,1036.50,1036.00,1036.50,293,680,973.00
10/28/2004,13:59,1036.25,1036.50,1035.75,1035.75,392,1907,2299.00
10/28/2004,14:00,1035.75,1036.00,1035.75,1036.00,109,1120,1229.00
10/28/2004,14:01,1035.75,1036.00,1035.75,1035.75,642,210,852.00
10/28/2004,14:02,1035.75,1036.00,1035.50,1035.50,173,452,625.00
10/28/2004,14:03,1035.50,1036.00,1035.50,1035.75,416,1582,1998.00
10/28/2004,14:04,1036.00,1036.00,1035.25,1035.25,653,1964,2617.00
10/28/2004,14:05,1035.50,1035.50,1035.25,1035.25,1070,415,1485.00
10/28/2004,14:06,1035.25,1035.50,1035.25,1035.25,114,140,254.00
10/28/2004,14:07,1035.50,1036.00,1035.25,1036.00,1937,259,2196.00
10/28/2004,14:08,1036.00,1036.00,1035.50,1035.50,164,629,793.00
10/28/2004,14:09,1035.75,1036.00,1035.50,1036.00,735,285,1020.00
10/28/2004,14:10,1036.00,1036.00,1035.75,1035.75,326,31,357.00
10/28/2004,14:11,1036.00,1036.25,1035.75,1036.25,1702,29,1731.00
10/28/2004,14:12,1036.25,1036.50,1035.75,1035.75,550,610,1160.00
10/28/2004,14:13,1036.00,1036.25,1035.75,1035.75,317,245,562.00
10/28/2004,14:14,1035.50,1035.75,1034.50,1034.50,117,3399,3516.00
10/28/2004,14:15,1034.50,1034.75,1034.00,1034.25,1118,2282,3400.00
10/28/2004,14:16,1034.25,1034.50,1034.25,1034.50,1199,91,1290.00
10/28/2004,14:17,1034.25,1034.75,1034.25,1034.50,739,44,783.00
10/28/2004,14:18,1034.75,1034.75,1034.00,1034.00,776,1443,2219.00
10/28/2004,14:19,1034.00,1034.25,1033.75,1034.00,468,1325,1793.00
10/28/2004,14:20,1034.00,1034.00,1033.25,1033.25,696,2590,3286.00
10/28/2004,14:21,1033.50,1033.50,1033.25,1033.25,527,2009,2536.00
10/28/2004,14:22,1033.25,1033.50,1032.50,1033.00,1243,2390,3633.00
10/28/2004,14:23,1032.75,1033.50,1032.75,1033.25,2072,608,2680.00
10/28/2004,14:24,1033.25,1033.50,1033.00,1033.00,365,686,1051.00
10/28/2004,14:25,1033.00,1033.25,1033.00,1033.25,310,432,742.00
10/28/2004,14:26,1033.25,1033.75,1033.25,1033.50,2390,902,3292.00
10/28/2004,14:27,1033.50,1034.00,1033.25,1033.75,1576,509,2085.00
10/28/2004,14:28,1033.75,1033.75,1033.00,1033.25,411,923,1334.00
10/28/2004,14:29,1033.25,1033.50,1033.25,1033.25,309,275,584.00
10/28/2004,14:30,1033.25,1033.50,1033.25,1033.25,51,149,200.00
10/28/2004,14:31,1033.50,1033.75,1033.00,1033.50,539,518,1057.00
10/28/2004,14:32,1033.75,1034.00,1033.25,1033.50,1062,1185,2247.00
10/28/2004,14:33,1033.25,1033.50,1033.25,1033.25,126,173,299.00
10/28/2004,14:34,1033.25,1033.75,1033.25,1033.75,316,194,510.00
10/28/2004,14:35,1033.50,1033.75,1032.00,1032.75,832,4689,5521.00
10/28/2004,14:36,1032.50,1033.00,1032.25,1032.50,1081,717,1798.00
10/28/2004,14:37,1032.50,1032.75,1032.25,1032.75,1358,254,1612.00
10/28/2004,14:38,1032.75,1033.00,1032.25,1032.75,487,1027,1514.00
10/28/2004,14:39,1032.75,1033.25,1032.50,1033.00,1371,593,1964.00
10/28/2004,14:40,1033.25,1033.75,1033.00,1033.75,1851,525,2376.00
10/28/2004,14:41,1033.75,1034.00,1033.25,1033.75,1089,387,1476.00
10/28/2004,14:42,1033.75,1034.50,1033.50,1034.50,2542,346,2888.00
10/28/2004,14:43,1034.50,1034.50,1034.00,1034.25,610,1011,1621.00
10/28/2004,14:44,1034.00,1034.25,1033.75,1034.00,6,843,849.00
10/28/2004,14:45,1033.75,1034.00,1033.25,1034.00,709,1777,2486.00
10/28/2004,14:46,1033.75,1034.00,1033.50,1034.00,1022,186,1208.00
10/28/2004,14:47,1033.75,1034.00,1033.50,1034.00,886,408,1294.00
10/28/2004,14:48,1034.00,1034.00,1033.50,1033.50,26,443,469.00
10/28/2004,14:49,1033.75,1034.25,1033.25,1034.00,1018,644,1662.00
10/28/2004,14:50,1034.00,1034.25,1033.75,1033.75,117,600,717.00
10/28/2004,14:51,1033.75,1034.00,1033.50,1034.00,391,384,775.00
10/28/2004,14:52,1034.00,1034.00,1033.25,1033.50,83,1719,1802.00
10/28/2004,14:53,1033.25,1033.50,1032.50,1033.00,1356,1680,3036.00
10/28/2004,14:54,1033.00,1033.00,1032.50,1032.75,349,704,1053.00
10/28/2004,14:55,1032.75,1033.50,1032.75,1033.50,1219,595,1814.00
10/28/2004,14:56,1033.50,1033.75,1033.25,1033.50,2195,305,2500.00
10/28/2004,14:57,1033.75,1034.25,1033.50,1034.00,2864,932,3796.00
10/28/2004,14:58,1034.25,1034.50,1034.00,1034.25,2649,488,3137.00
10/28/2004,14:59,1034.25,1034.75,1034.25,1034.50,2052,1072,3124.00
10/28/2004,15:00,1034.50,1035.00,1034.50,1034.75,2219,574,2793.00
10/28/2004,15:01,1034.75,1035.50,1034.75,1035.00,5143,3422,8565.00
10/28/2004,15:02,1035.25,1035.25,1035.00,1035.00,243,497,740.00
10/28/2004,15:03,1035.25,1035.25,1034.75,1035.25,1036,1482,2518.00
10/28/2004,15:04,1035.25,1035.50,1035.00,1035.25,882,231,1113.00
10/28/2004,15:05,1035.25,1035.75,1035.25,1035.50,2014,487,2501.00
10/28/2004,15:06,1035.25,1035.50,1035.25,1035.50,546,258,804.00
10/28/2004,15:07,1035.50,1035.50,1035.25,1035.25,828,114,942.00
10/28/2004,15:08,1035.25,1035.50,1035.25,1035.25,121,34,155.00
10/28/2004,15:09,1035.50,1035.75,1035.00,1035.25,1380,846,2226.00
10/28/2004,15:10,1035.50,1035.75,1035.25,1035.50,694,1210,1904.00
10/28/2004,15:11,1035.50,1035.75,1035.00,1035.00,288,896,1184.00
10/28/2004,15:12,1035.25,1035.50,1035.00,1035.00,694,561,1255.00
10/28/2004,15:13,1035.00,1035.50,1035.00,1035.25,550,326,876.00
10/28/2004,15:14,1035.25,1035.50,1035.00,1035.00,279,592,871.00
10/28/2004,15:15,1035.00,1035.50,1035.00,1035.00,1807,2491,4298.00
10/28/2004,15:16,1035.25,1035.50,1035.00,1035.25,401,48,449.00
10/28/2004,15:31,1035.25,1035.25,1034.75,1035.00,103,276,379.00
10/28/2004,15:32,1034.75,1035.25,1034.75,1035.25,58,53,111.00
10/28/2004,15:33,1035.00,1035.25,1035.00,1035.25,145,19,164.00
10/28/2004,15:34,1035.25,1035.25,1035.00,1035.00,45,51,96.00
10/28/2004,15:35,1035.00,1035.00,1034.75,1034.75,0,36,36.00
10/28/2004,15:36,1034.75,1035.00,1034.75,1035.00,5,21,26.00
10/28/2004,15:37,1035.00,1035.00,1035.00,1035.00,5,0,5.00
10/28/2004,15:38,1034.75,1035.00,1034.75,1035.00,4,25,29.00
10/28/2004,15:39,1035.00,1035.00,1034.75,1035.00,10,4,14.00
10/28/2004,15:40,1034.75,1035.00,1034.75,1035.00,1,11,12.00
10/28/2004,15:41,1034.75,1035.00,1034.75,1035.00,41,6,47.00
10/28/2004,15:42,1035.00,1035.25,1035.00,1035.25,29,0,29.00
10/28/2004,15:43,1035.00,1035.00,1035.00,1035.00,0,31,31.00
10/28/2004,15:44,1035.00,1035.00,1034.75,1034.75,0,5,5.00
10/28/2004,15:45,1034.75,1034.75,1034.75,1034.75,0,8,8.00
10/28/2004,15:46,1035.00,1035.00,1034.75,1035.00,26,3,29.00
10/28/2004,15:47,1035.00,1035.00,1035.00,1035.00,1,0,1.00
10/28/2004,15:48,1035.00,1035.00,1035.00,1035.00,55,0,55.00
10/28/2004,15:49,1035.00,1035.25,1035.00,1035.25,32,0,32.00
10/28/2004,15:50,1035.25,1035.25,1035.25,1035.25,2,0,2.00
10/28/2004,15:51,1035.25,1035.50,1035.25,1035.50,67,0,67.00
10/28/2004,15:52,1035.25,1035.25,1035.25,1035.25,0,17,17.00
10/28/2004,15:53,1035.50,1035.50,1035.25,1035.50,3,15,18.00
10/28/2004,15:54,1035.25,1035.25,1035.25,1035.25,0,25,25.00
10/28/2004,15:55,1035.25,1035.50,1035.25,1035.25,6,41,47.00
10/28/2004,15:58,1035.25,1035.25,1035.25,1035.25,0,74,74.00
10/28/2004,15:59,1035.25,1035.25,1035.25,1035.25,0,3,3.00
10/28/2004,16:00,1035.25,1035.50,1034.75,1035.00,5,122,127.00
10/28/2004,17:01,1034.75,1035.00,1034.75,1035.00,3,7,10.00
10/28/2004,17:02,1035.00,1035.00,1035.00,1035.00,27,0,27.00
10/28/2004,17:04,1035.00,1035.00,1035.00,1035.00,3,0,3.00
10/28/2004,17:05,1035.00,1035.00,1035.00,1035.00,1,0,1.00
10/28/2004,17:06,1035.00,1035.00,1035.00,1035.00,1,0,1.00
10/28/2004,17:08,1035.25,1035.25,1035.25,1035.25,25,0,25.00
10/28/2004,17:09,1035.25,1035.25,1035.25,1035.25,23,0,23.00
10/28/2004,17:10,1035.25,1035.25,1035.25,1035.25,27,0,27.00
10/28/2004,17:14,1035.00,1035.00,1035.00,1035.00,0,17,17.00
10/28/2004,17:15,1035.25,1035.25,1035.25,1035.25,77,0,77.00
10/28/2004,17:16,1035.00,1035.00,1035.00,1035.00,0,20,20.00
10/28/2004,17:17,1035.25,1035.25,1035.00,1035.00,1,22,23.00
10/28/2004,17:18,1035.00,1035.00,1034.75,1034.75,0,58,58.00
10/28/2004,17:19,1035.00,1035.25,1034.75,1035.00,21,15,36.00
10/28/2004,17:21,1034.75,1034.75,1034.75,1034.75,0,12,12.00
10/28/2004,17:22,1034.75,1035.00,1034.75,1035.00,2,16,18.00
10/28/2004,17:23,1034.75,1034.75,1034.75,1034.75,0,6,6.00
10/28/2004,17:24,1034.75,1034.75,1034.75,1034.75,0,2,2.00
10/28/2004,17:25,1035.00,1035.00,1035.00,1035.00,1,0,1.00
10/28/2004,17:26,1035.00,1035.00,1035.00,1035.00,20,0,20.00
10/28/2004,17:27,1035.00,1035.00,1035.00,1035.00,1,0,1.00
10/28/2004,17:29,1034.75,1034.75,1034.50,1034.75,1,105,106.00
10/28/2004,17:30,1034.75,1034.75,1034.50,1034.50,14,50,64.00
10/28/2004,17:31,1034.75,1034.75,1034.75,1034.75,2,0,2.00
10/28/2004,17:33,1034.75,1034.75,1034.75,1034.75,1,0,1.00
10/28/2004,17:35,1034.75,1034.75,1034.75,1034.75,1,0,1.00
10/28/2004,17:36,1034.75,1034.75,1034.75,1034.75,1,0,1.00
10/28/2004,17:39,1034.75,1034.75,1034.75,1034.75,1,0,1.00
10/28/2004,17:42,1034.75,1034.75,1034.75,1034.75,6,0,6.00
10/28/2004,17:45,1034.50,1034.75,1034.50,1034.75,1,1,2.00
10/28/2004,17:46,1034.50,1034.50,1034.50,1034.50,0,1,1.00
10/28/2004,17:47,1034.75,1034.75,1034.75,1034.75,26,0,26.00
10/28/2004,17:48,1034.75,1034.75,1034.75,1034.75,2,0,2.00
10/28/2004,17:49,1034.75,1035.00,1034.75,1034.75,25,1,26.00
10/28/2004,17:52,1035.00,1035.00,1034.75,1034.75,1,1,2.00
10/28/2004,18:04,1034.75,1034.75,1034.75,1034.75,0,1,1.00
10/28/2004,18:11,1034.75,1034.75,1034.75,1034.75,0,20,20.00
10/28/2004,18:12,1034.75,1034.75,1034.75,1034.75,0,2,2.00
10/28/2004,18:15,1034.50,1034.75,1034.50,1034.75,1,1,2.00
10/28/2004,18:16,1035.00,1035.00,1035.00,1035.00,10,0,10.00
10/28/2004,18:18,1034.75,1034.75,1034.75,1034.75,0,11,11.00
10/28/2004,18:19,1034.50,1034.50,1034.50,1034.50,0,2,2.00
10/28/2004,18:20,1034.75,1034.75,1034.75,1034.75,4,0,4.00
10/28/2004,18:21,1034.75,1034.75,1034.75,1034.75,1,0,1.00
10/28/2004,18:22,1034.75,1034.75,1034.75,1034.75,1,0,1.00
10/28/2004,18:23,1034.75,1034.75,1034.75,1034.75,1,0,1.00
10/28/2004,18:24,1034.75,1034.75,1034.75,1034.75,1,0,1.00
10/28/2004,18:25,1034.75,1034.75,1034.75,1034.75,1,0,1.00
10/28/2004,18:26,1034.75,1034.75,1034.75,1034.75,1,0,1.00
10/28/2004,18:27,1034.75,1034.75,1034.75,1034.75,2,0,2.00
10/28/2004,18:28,1034.75,1034.75,1034.75,1034.75,1,0,1.00
10/28/2004,18:29,1034.75,1034.75,1034.75,1034.75,1,0,1.00
10/28/2004,18:30,1034.75,1034.75,1034.50,1034.50,1,3,4.00
10/28/2004,18:31,1034.50,1034.50,1034.50,1034.50,0,1,1.00
10/28/2004,18:37,1034.50,1034.50,1034.50,1034.50,0,100,100.00
10/28/2004,18:41,1034.75,1034.75,1034.75,1034.75,2,0,2.00
10/28/2004,18:45,1034.75,1034.75,1034.50,1034.50,2,6,8.00
10/28/2004,18:46,1034.75,1034.75,1034.75,1034.75,1,0,1.00
10/28/2004,18:47,1034.75,1034.75,1034.75,1034.75,5,0,5.00
10/28/2004,18:49,1034.75,1034.75,1034.75,1034.75,1,0,1.00
10/28/2004,18:50,1034.75,1034.75,1034.75,1034.75,10,0,10.00
10/28/2004,18:54,1034.75,1034.75,1034.75,1034.75,1,0,1.00
10/28/2004,18:58,1034.75,1034.75,1034.75,1034.75,3,0,3.00
10/28/2004,18:59,1034.75,1034.75,1034.75,1034.75,22,0,22.00
10/28/2004,19:00,1034.75,1034.75,1034.75,1034.75,11,0,11.00
10/28/2004,19:02,1034.75,1034.75,1034.50,1034.50,7,2,9.00
10/28/2004,19:03,1034.50,1034.50,1034.50,1034.50,0,1,1.00
10/28/2004,19:04,1034.75,1034.75,1034.75,1034.75,1,0,1.00
10/28/2004,19:05,1034.50,1034.50,1034.50,1034.50,0,4,4.00
10/28/2004,19:08,1034.50,1034.50,1034.50,1034.50,0,1,1.00
10/28/2004,19:10,1034.50,1034.50,1034.50,1034.50,0,11,11.00
10/28/2004,19:11,1034.50,1034.50,1034.50,1034.50,0,1,1.00
10/28/2004,19:12,1034.50,1034.50,1034.25,1034.25,0,132,132.00
10/28/2004,19:14,1034.25,1034.50,1034.25,1034.25,2,5,7.00
10/28/2004,19:15,1034.25,1034.25,1034.25,1034.25,0,1,1.00
10/28/2004,19:16,1034.50,1034.50,1034.50,1034.50,22,0,22.00
10/28/2004,19:17,1034.50,1034.50,1034.50,1034.50,16,0,16.00
10/28/2004,19:19,1034.50,1034.50,1034.50,1034.50,1,0,1.00
10/28/2004,19:20,1034.50,1034.50,1034.50,1034.50,5,0,5.00
10/28/2004,19:23,1034.25,1034.25,1034.25,1034.25,0,1,1.00
10/28/2004,19:25,1034.50,1034.50,1034.50,1034.50,6,0,6.00
10/28/2004,19:26,1034.75,1034.75,1034.50,1034.50,7,1,8.00
10/28/2004,19:28,1034.50,1034.75,1034.50,1034.50,2,33,35.00
10/28/2004,19:29,1034.50,1034.50,1034.50,1034.50,0,2,2.00
10/28/2004,19:30,1034.50,1034.50,1034.50,1034.50,0,3,3.00
10/28/2004,19:31,1034.50,1034.50,1034.25,1034.25,0,5,5.00
10/28/2004,19:35,1034.25,1034.25,1034.25,1034.25,0,3,3.00
10/28/2004,19:37,1034.50,1034.50,1034.25,1034.25,1,14,15.00
10/28/2004,19:38,1034.25,1034.25,1034.25,1034.25,0,5,5.00
10/28/2004,19:40,1034.50,1034.50,1034.50,1034.50,6,0,6.00
10/28/2004,19:41,1034.50,1034.50,1034.50,1034.50,9,0,9.00
10/28/2004,19:42,1034.50,1034.50,1034.50,1034.50,2,0,2.00
10/28/2004,19:43,1034.50,1034.50,1034.50,1034.50,1,0,1.00
10/28/2004,19:46,1034.75,1034.75,1034.75,1034.75,3,0,3.00
10/28/2004,19:48,1034.50,1034.50,1034.50,1034.50,0,2,2.00
10/28/2004,19:51,1034.50,1034.50,1034.50,1034.50,0,1,1.00
10/28/2004,19:57,1034.75,1034.75,1034.50,1034.50,1,6,7.00
10/28/2004,19:58,1034.50,1034.50,1034.50,1034.50,0,2,2.00
10/28/2004,20:00,1034.25,1034.25,1034.25,1034.25,0,2,2.00
10/28/2004,20:04,1034.25,1034.25,1034.25,1034.25,0,6,6.00
10/28/2004,20:06,1034.50,1034.50,1034.25,1034.25,3,5,8.00
10/28/2004,20:07,1034.25,1034.25,1034.25,1034.25,0,1,1.00
10/28/2004,20:08,1034.50,1034.50,1034.50,1034.50,1,0,1.00
10/28/2004,20:09,1034.25,1034.25,1034.25,1034.25,0,21,21.00
10/28/2004,20:12,1034.25,1034.25,1034.25,1034.25,0,4,4.00
10/28/2004,20:13,1034.25,1034.50,1034.25,1034.50,1,1,2.00
10/28/2004,20:15,1034.50,1034.50,1034.25,1034.25,6,2,8.00
10/28/2004,20:16,1034.25,1034.25,1034.25,1034.25,0,12,12.00
10/28/2004,20:19,1034.50,1034.50,1034.50,1034.50,1,0,1.00
10/28/2004,20:20,1034.50,1034.75,1034.50,1034.75,20,0,20.00
10/28/2004,20:23,1034.50,1034.50,1034.50,1034.50,0,5,5.00
10/28/2004,20:27,1034.50,1034.50,1034.50,1034.50,0,28,28.00
10/28/2004,20:29,1034.50,1034.50,1034.50,1034.50,0,2,2.00
10/28/2004,20:32,1034.25,1034.50,1034.25,1034.50,5,1,6.00
10/28/2004,20:34,1034.50,1034.50,1034.25,1034.50,4,2,6.00
10/28/2004,20:39,1034.50,1034.50,1034.50,1034.50,3,0,3.00
10/28/2004,20:40,1034.25,1034.25,1034.25,1034.25,0,2,2.00
10/28/2004,20:41,1034.25,1034.25,1034.25,1034.25,0,3,3.00
10/28/2004,20:45,1034.50,1034.50,1034.50,1034.50,1,0,1.00
10/28/2004,20:46,1034.50,1034.50,1034.50,1034.50,23,0,23.00
10/28/2004,20:47,1034.75,1034.75,1034.75,1034.75,8,0,8.00
10/28/2004,20:48,1034.75,1034.75,1034.75,1034.75,10,0,10.00
10/28/2004,20:49,1034.75,1034.75,1034.75,1034.75,10,0,10.00
10/28/2004,20:52,1035.00,1035.00,1035.00,1035.00,23,0,23.00
10/28/2004,20:53,1035.00,1035.00,1035.00,1035.00,3,0,3.00
10/28/2004,20:54,1035.00,1035.00,1035.00,1035.00,2,0,2.00
10/28/2004,20:55,1035.00,1035.00,1035.00,1035.00,2,0,2.00
10/28/2004,20:56,1035.00,1035.00,1035.00,1035.00,1,0,1.00
10/28/2004,20:57,1034.75,1034.75,1034.75,1034.75,0,1,1.00
10/28/2004,20:58,1034.75,1034.75,1034.75,1034.75,0,35,35.00
10/28/2004,20:59,1034.75,1034.75,1034.75,1034.75,0,2,2.00
10/28/2004,21:00,1034.75,1034.75,1034.75,1034.75,0,1,1.00
10/28/2004,21:01,1034.50,1034.50,1034.50,1034.50,0,1,1.00
10/28/2004,21:02,1034.75,1034.75,1034.75,1034.75,1,0,1.00
10/28/2004,21:03,1034.75,1034.75,1034.75,1034.75,2,0,2.00
10/28/2004,21:04,1034.75,1034.75,1034.50,1034.75,11,1,12.00
10/28/2004,21:05,1034.75,1034.75,1034.75,1034.75,1,0,1.00
10/28/2004,21:06,1034.75,1034.75,1034.75,1034.75,3,0,3.00
10/28/2004,21:09,1034.75,1034.75,1034.75,1034.75,1,0,1.00
10/28/2004,21:10,1035.00,1035.00,1035.00,1035.00,5,0,5.00
10/28/2004,21:12,1035.00,1035.00,1035.00,1035.00,10,0,10.00
10/28/2004,21:14,1034.75,1034.75,1034.75,1034.75,0,20,20.00
10/28/2004,21:15,1034.75,1034.75,1034.75,1034.75,0,17,17.00
10/28/2004,21:17,1034.75,1034.75,1034.75,1034.75,0,1,1.00
10/28/2004,21:20,1034.75,1034.75,1034.75,1034.75,0,1,1.00
10/28/2004,21:21,1034.75,1034.75,1034.75,1034.75,0,1,1.00
10/28/2004,21:23,1034.50,1034.50,1034.50,1034.50,0,3,3.00
10/28/2004,21:25,1034.50,1034.50,1034.50,1034.50,0,2,2.00
10/28/2004,21:27,1034.50,1034.50,1034.50,1034.50,0,10,10.00
10/28/2004,21:30,1034.75,1034.75,1034.75,1034.75,5,0,5.00
10/28/2004,21:31,1034.50,1034.50,1034.50,1034.50,0,1,1.00
10/28/2004,21:32,1034.75,1034.75,1034.75,1034.75,9,0,9.00
10/28/2004,21:37,1034.75,1034.75,1034.75,1034.75,1,0,1.00
10/28/2004,21:40,1034.50,1034.75,1034.50,1034.75,2,1,3.00
10/28/2004,21:42,1034.75,1034.75,1034.75,1034.75,7,0,7.00
10/28/2004,21:47,1034.75,1034.75,1034.75,1034.75,1,0,1.00
10/28/2004,21:48,1034.75,1034.75,1034.75,1034.75,1,0,1.00
10/28/2004,21:52,1034.75,1034.75,1034.75,1034.75,5,0,5.00
10/28/2004,21:55,1034.75,1034.75,1034.75,1034.75,6,0,6.00
10/28/2004,21:56,1034.75,1034.75,1034.50,1034.50,4,1,5.00
10/28/2004,21:57,1034.75,1034.75,1034.75,1034.75,6,0,6.00
10/28/2004,21:59,1034.75,1034.75,1034.75,1034.75,1,0,1.00
10/28/2004,22:06,1034.75,1034.75,1034.75,1034.75,1,0,1.00
10/28/2004,22:07,1034.50,1034.50,1034.50,1034.50,0,1,1.00
10/28/2004,22:08,1034.50,1034.50,1034.50,1034.50,0,1,1.00
10/28/2004,22:09,1034.50,1034.50,1034.50,1034.50,0,1,1.00
10/28/2004,22:16,1034.50,1034.50,1034.50,1034.50,0,47,47.00
10/28/2004,22:18,1034.75,1034.75,1034.50,1034.50,1,1,2.00
10/28/2004,22:20,1034.75,1034.75,1034.75,1034.75,1,0,1.00
10/28/2004,22:22,1034.75,1034.75,1034.75,1034.75,20,0,20.00
10/28/2004,22:24,1034.50,1034.50,1034.50,1034.50,0,1,1.00
10/28/2004,22:25,1034.25,1034.25,1034.25,1034.25,0,1,1.00
10/28/2004,22:26,1034.75,1034.75,1034.50,1034.50,1,2,3.00
10/28/2004,22:31,1034.50,1034.75,1034.50,1034.75,15,1,16.00
10/28/2004,22:36,1034.75,1034.75,1034.75,1034.75,1,0,1.00
10/28/2004,22:37,1034.75,1034.75,1034.75,1034.75,1,0,1.00
10/28/2004,22:38,1034.75,1034.75,1034.75,1034.75,1,0,1.00
10/28/2004,22:39,1034.75,1034.75,1034.75,1034.75,2,0,2.00
10/28/2004,22:43,1034.75,1034.75,1034.75,1034.75,1,0,1.00
10/28/2004,22:44,1034.75,1034.75,1034.75,1034.75,1,0,1.00
10/28/2004,22:45,1034.75,1035.00,1034.75,1035.00,4,0,4.00
10/28/2004,22:46,1034.75,1035.00,1034.75,1035.00,3,2,5.00
10/28/2004,22:50,1034.75,1035.00,1034.75,1035.00,1,1,2.00
10/28/2004,22:51,1035.00,1035.00,1034.75,1034.75,1,1,2.00
10/28/2004,22:57,1034.75,1034.75,1034.75,1034.75,0,4,4.00
10/28/2004,23:03,1035.00,1035.00,1035.00,1035.00,10,0,10.00
10/28/2004,23:05,1035.00,1035.00,1035.00,1035.00,3,0,3.00
10/28/2004,23:16,1034.75,1035.00,1034.75,1035.00,4,30,34.00
10/28/2004,23:18,1035.00,1035.00,1035.00,1035.00,12,0,12.00
10/28/2004,23:25,1035.00,1035.00,1035.00,1035.00,10,0,10.00
10/28/2004,23:27,1034.75,1034.75,1034.75,1034.75,0,1,1.00
10/28/2004,23:29,1034.75,1034.75,1034.75,1034.75,0,1,1.00
10/28/2004,23:30,1034.75,1034.75,1034.75,1034.75,0,2,2.00
10/28/2004,23:31,1034.75,1034.75,1034.75,1034.75,0,10,10.00
10/28/2004,23:34,1034.75,1034.75,1034.50,1034.50,0,4,4.00
10/28/2004,23:35,1034.50,1034.50,1034.50,1034.50,0,18,18.00
10/28/2004,23:36,1034.50,1034.50,1034.50,1034.50,0,5,5.00
10/28/2004,23:43,1034.25,1034.25,1034.25,1034.25,0,3,3.00
10/28/2004,23:53,1034.50,1034.50,1034.50,1034.50,1,0,1.00
10/28/2004,23:57,1034.50,1034.50,1034.50,1034.50,4,0,4.00
10/28/2004,23:58,1034.50,1034.50,1034.50,1034.50,5,0,5.00
10/29/2004,00:00,1034.25,1034.25,1034.25,1034.25,0,1,1.00
10/29/2004,00:04,1034.50,1034.50,1034.50,1034.50,1,0,1.00
10/29/2004,00:05,1034.75,1034.75,1034.50,1034.50,1,2,3.00
10/29/2004,00:07,1034.50,1034.50,1034.50,1034.50,0,10,10.00
10/29/2004,00:08,1034.50,1034.50,1034.50,1034.50,0,1,1.00
10/29/2004,00:09,1034.50,1034.50,1034.50,1034.50,0,1,1.00
10/29/2004,00:11,1034.75,1034.75,1034.75,1034.75,1,0,1.00
10/29/2004,00:13,1034.75,1034.75,1034.75,1034.75,15,0,15.00
10/29/2004,00:14,1034.50,1034.50,1034.50,1034.50,0,5,5.00
10/29/2004,00:15,1034.50,1034.50,1034.50,1034.50,0,1,1.00
10/29/2004,00:20,1034.50,1034.50,1034.50,1034.50,0,1,1.00
10/29/2004,00:21,1034.25,1034.25,1034.25,1034.25,0,1,1.00
10/29/2004,00:22,1034.25,1034.25,1034.25,1034.25,0,1,1.00
10/29/2004,00:23,1034.25,1034.25,1034.25,1034.25,0,1,1.00
10/29/2004,00:25,1034.25,1034.25,1034.25,1034.25,0,1,1.00
10/29/2004,00:27,1034.25,1034.25,1034.25,1034.25,0,1,1.00
10/29/2004,00:43,1034.25,1034.25,1034.25,1034.25,0,40,40.00
10/29/2004,00:49,1034.50,1034.50,1034.50,1034.50,3,0,3.00
10/29/2004,00:57,1034.50,1034.50,1034.25,1034.25,2,1,3.00
10/29/2004,01:02,1034.25,1034.50,1034.25,1034.25,5,10,15.00
10/29/2004,01:07,1034.50,1034.50,1034.50,1034.50,1,0,1.00
10/29/2004,01:09,1034.50,1034.50,1034.50,1034.50,2,0,2.00
10/29/2004,01:13,1034.25,1034.25,1034.25,1034.25,0,10,10.00
10/29/2004,01:19,1034.25,1034.25,1034.25,1034.25,0,1,1.00
10/29/2004,01:21,1034.50,1034.50,1034.50,1034.50,1,0,1.00
10/29/2004,01:23,1034.25,1034.25,1034.25,1034.25,0,1,1.00
10/29/2004,01:25,1034.50,1034.50,1034.50,1034.50,18,0,18.00
10/29/2004,01:28,1034.50,1034.75,1034.50,1034.75,3,0,3.00
10/29/2004,01:29,1034.50,1034.75,1034.50,1034.50,10,14,24.00
10/29/2004,01:31,1034.50,1034.50,1034.50,1034.50,0,4,4.00
10/29/2004,01:35,1034.50,1034.75,1034.50,1034.75,1,4,5.00
10/29/2004,01:36,1034.50,1034.50,1034.50,1034.50,0,1,1.00
10/29/2004,01:37,1034.75,1034.75,1034.75,1034.75,1,0,1.00
10/29/2004,01:38,1034.75,1034.75,1034.50,1034.50,1,4,5.00
10/29/2004,01:39,1034.50,1034.50,1034.50,1034.50,0,5,5.00
10/29/2004,01:40,1034.50,1034.50,1034.50,1034.50,0,1,1.00
10/29/2004,01:42,1034.50,1034.50,1034.50,1034.50,0,12,12.00
10/29/2004,01:43,1034.25,1034.25,1034.00,1034.00,0,101,101.00
10/29/2004,01:44,1034.25,1034.25,1034.25,1034.25,15,0,15.00
10/29/2004,01:45,1034.25,1034.25,1034.25,1034.25,10,0,10.00
10/29/2004,01:48,1034.50,1034.50,1034.50,1034.50,4,0,4.00
10/29/2004,01:52,1034.25,1034.25,1034.25,1034.25,0,1,1.00
10/29/2004,01:53,1034.50,1034.50,1034.50,1034.50,5,0,5.00
10/29/2004,01:54,1034.25,1034.25,1034.25,1034.25,0,6,6.00
10/29/2004,01:55,1034.25,1034.25,1034.25,1034.25,0,30,30.00
10/29/2004,01:56,1034.25,1034.25,1034.25,1034.25,0,5,5.00
10/29/2004,01:58,1034.25,1034.25,1034.00,1034.00,0,150,150.00
10/29/2004,01:59,1034.25,1034.25,1034.25,1034.25,20,0,20.00
10/29/2004,02:01,1034.50,1034.50,1034.25,1034.25,19,61,80.00
10/29/2004,02:02,1034.25,1034.25,1034.25,1034.25,0,53,53.00
10/29/2004,02:03,1034.25,1034.25,1034.25,1034.25,0,27,27.00
10/29/2004,02:04,1034.00,1034.00,1034.00,1034.00,0,95,95.00
10/29/2004,02:05,1034.00,1034.25,1034.00,1034.25,50,112,162.00
10/29/2004,02:06,1034.25,1034.25,1034.25,1034.25,3,0,3.00
10/29/2004,02:07,1034.50,1034.50,1034.50,1034.50,26,0,26.00
10/29/2004,02:08,1034.50,1034.50,1034.50,1034.50,31,0,31.00
10/29/2004,02:09,1034.50,1034.75,1034.50,1034.75,14,0,14.00
10/29/2004,02:10,1034.50,1034.50,1034.50,1034.50,0,4,4.00
10/29/2004,02:11,1034.50,1034.50,1034.50,1034.50,0,12,12.00
10/29/2004,02:12,1034.50,1034.50,1034.50,1034.50,0,12,12.00
10/29/2004,02:13,1034.50,1034.50,1034.50,1034.50,0,25,25.00
10/29/2004,02:14,1034.50,1034.50,1034.50,1034.50,0,9,9.00
10/29/2004,02:16,1034.50,1034.50,1034.50,1034.50,0,12,12.00
10/29/2004,02:17,1034.25,1034.25,1034.25,1034.25,0,3,3.00
10/29/2004,02:19,1034.25,1034.25,1034.25,1034.25,0,20,20.00
10/29/2004,02:20,1034.25,1034.25,1034.25,1034.25,0,74,74.00
10/29/2004,02:21,1034.25,1034.25,1034.25,1034.25,0,14,14.00
10/29/2004,02:22,1034.25,1034.25,1034.25,1034.25,0,61,61.00
10/29/2004,02:23,1034.25,1034.25,1034.25,1034.25,0,13,13.00
10/29/2004,02:24,1034.25,1034.25,1034.25,1034.25,0,97,97.00
10/29/2004,02:25,1034.50,1034.50,1034.50,1034.50,90,0,90.00
10/29/2004,02:26,1034.50,1034.50,1034.25,1034.50,14,5,19.00
10/29/2004,02:27,1034.25,1034.25,1034.25,1034.25,0,63,63.00
10/29/2004,02:28,1034.25,1034.25,1034.25,1034.25,0,20,20.00
10/29/2004,02:29,1034.25,1034.25,1034.00,1034.25,12,32,44.00
10/29/2004,02:30,1034.25,1034.25,1034.25,1034.25,3,0,3.00
10/29/2004,02:31,1034.00,1034.00,1033.75,1034.00,17,145,162.00
10/29/2004,02:32,1034.00,1034.00,1033.75,1033.75,5,65,70.00
10/29/2004,02:33,1033.75,1034.00,1033.75,1033.75,88,19,107.00
10/29/2004,02:34,1034.00,1034.00,1034.00,1034.00,10,0,10.00
10/29/2004,02:35,1034.00,1034.00,1034.00,1034.00,50,0,50.00
10/29/2004,02:36,1034.00,1034.50,1034.00,1034.25,49,3,52.00
10/29/2004,02:37,1034.25,1034.25,1034.00,1034.25,1,26,27.00
10/29/2004,02:38,1034.25,1034.25,1034.25,1034.25,30,0,30.00
10/29/2004,02:39,1034.00,1034.00,1034.00,1034.00,0,3,3.00
10/29/2004,02:41,1034.25,1034.25,1034.25,1034.25,2,0,2.00
10/29/2004,02:42,1034.00,1034.00,1034.00,1034.00,0,12,12.00
10/29/2004,02:44,1034.00,1034.25,1034.00,1034.00,1,9,10.00
10/29/2004,02:45,1034.00,1034.00,1033.75,1034.00,13,88,101.00
10/29/2004,02:46,1033.75,1033.75,1033.75,1033.75,0,37,37.00
10/29/2004,02:47,1033.75,1033.75,1033.75,1033.75,0,6,6.00
10/29/2004,02:48,1034.00,1034.00,1033.50,1033.75,10,183,193.00
10/29/2004,02:49,1033.75,1033.75,1033.75,1033.75,45,0,45.00
10/29/2004,02:50,1033.75,1033.75,1033.75,1033.75,7,0,7.00
10/29/2004,02:51,1033.75,1034.00,1033.75,1034.00,116,0,116.00
10/29/2004,02:52,1034.00,1034.00,1034.00,1034.00,24,0,24.00
10/29/2004,02:53,1034.00,1034.00,1034.00,1034.00,10,0,10.00
10/29/2004,02:54,1034.00,1034.00,1034.00,1034.00,17,0,17.00
10/29/2004,02:55,1034.00,1034.00,1034.00,1034.00,36,0,36.00
10/29/2004,03:00,1034.00,1034.00,1034.00,1034.00,50,0,50.00
10/29/2004,03:01,1034.00,1034.00,1034.00,1034.00,17,0,17.00
10/29/2004,03:02,1034.00,1034.00,1034.00,1034.00,5,0,5.00
10/29/2004,03:04,1034.25,1034.25,1034.25,1034.25,3,0,3.00
10/29/2004,03:05,1034.25,1034.25,1034.25,1034.25,16,0,16.00
10/29/2004,03:06,1034.50,1034.50,1034.50,1034.50,8,0,8.00
10/29/2004,03:07,1034.50,1034.50,1034.50,1034.50,12,0,12.00
10/29/2004,03:08,1034.25,1034.25,1034.25,1034.25,0,27,27.00
10/29/2004,03:09,1034.00,1034.00,1034.00,1034.00,0,1,1.00
10/29/2004,03:11,1034.25,1034.25,1034.25,1034.25,41,0,41.00
10/29/2004,03:12,1034.25,1034.25,1034.25,1034.25,10,0,10.00
10/29/2004,03:13,1034.00,1034.00,1034.00,1034.00,0,17,17.00
10/29/2004,03:15,1034.00,1034.00,1034.00,1034.00,0,1,1.00
10/29/2004,03:16,1034.25,1034.25,1034.00,1034.25,12,1,13.00
10/29/2004,03:18,1034.00,1034.00,1034.00,1034.00,0,42,42.00
10/29/2004,03:19,1034.00,1034.00,1034.00,1034.00,0,21,21.00
10/29/2004,03:21,1033.75,1033.75,1033.75,1033.75,0,57,57.00
10/29/2004,03:22,1033.75,1033.75,1033.75,1033.75,0,7,7.00
10/29/2004,03:23,1033.75,1033.75,1033.50,1033.75,6,23,29.00
10/29/2004,03:24,1034.00,1034.00,1034.00,1034.00,2,0,2.00
10/29/2004,03:25,1034.00,1034.00,1034.00,1034.00,1,0,1.00
10/29/2004,03:27,1034.00,1034.00,1033.75,1033.75,1,26,27.00
10/29/2004,03:28,1033.75,1033.75,1033.75,1033.75,0,40,40.00
10/29/2004,03:30,1034.00,1034.00,1034.00,1034.00,45,0,45.00
10/29/2004,03:31,1034.00,1034.00,1034.00,1034.00,7,0,7.00
10/29/2004,03:32,1034.00,1034.00,1033.75,1034.00,10,1,11.00
10/29/2004,03:33,1034.00,1034.00,1034.00,1034.00,3,0,3.00
10/29/2004,03:35,1034.00,1034.00,1034.00,1034.00,1,0,1.00
10/29/2004,03:36,1033.75,1033.75,1033.75,1033.75,0,2,2.00
10/29/2004,03:38,1033.75,1033.75,1033.75,1033.75,0,7,7.00
10/29/2004,03:39,1033.75,1033.75,1033.75,1033.75,0,130,130.00
10/29/2004,03:40,1034.00,1034.00,1033.75,1033.75,55,17,72.00
10/29/2004,03:41,1033.75,1033.75,1033.75,1033.75,0,10,10.00
10/29/2004,03:42,1034.00,1034.00,1033.75,1033.75,1,4,5.00
10/29/2004,03:43,1034.00,1034.00,1033.75,1033.75,2,2,4.00
10/29/2004,03:44,1034.00,1034.00,1034.00,1034.00,20,0,20.00
10/29/2004,03:45,1034.00,1034.00,1034.00,1034.00,5,0,5.00
10/29/2004,03:46,1034.00,1034.25,1034.00,1034.00,3,2,5.00
10/29/2004,03:47,1034.00,1034.00,1033.75,1033.75,0,18,18.00
10/29/2004,03:48,1034.00,1034.00,1034.00,1034.00,1,0,1.00
10/29/2004,03:49,1034.00,1034.00,1033.75,1034.00,2,1,3.00
10/29/2004,03:50,1034.00,1034.00,1034.00,1034.00,1,0,1.00
10/29/2004,03:52,1034.00,1034.00,1034.00,1034.00,37,0,37.00
10/29/2004,03:54,1034.25,1034.25,1034.25,1034.25,186,0,186.00
10/29/2004,03:55,1034.50,1034.50,1034.25,1034.25,6,5,11.00
10/29/2004,03:57,1034.50,1034.50,1034.25,1034.25,1,11,12.00
10/29/2004,03:58,1034.25,1034.50,1034.25,1034.50,4,1,5.00
10/29/2004,04:00,1034.25,1034.25,1034.25,1034.25,0,6,6.00
10/29/2004,04:01,1034.25,1034.25,1034.25,1034.25,0,56,56.00
10/29/2004,04:02,1034.25,1034.25,1034.25,1034.25,0,5,5.00
10/29/2004,04:04,1034.25,1034.25,1034.25,1034.25,0,5,5.00
10/29/2004,04:05,1034.25,1034.25,1034.25,1034.25,0,40,40.00
10/29/2004,04:06,1034.25,1034.25,1034.25,1034.25,0,4,4.00
10/29/2004,04:07,1034.25,1034.25,1034.25,1034.25,0,26,26.00
10/29/2004,04:08,1034.25,1034.25,1034.25,1034.25,0,10,10.00
10/29/2004,04:09,1034.25,1034.25,1034.25,1034.25,0,26,26.00
10/29/2004,04:10,1034.25,1034.25,1034.25,1034.25,0,10,10.00
10/29/2004,04:12,1034.00,1034.00,1034.00,1034.00,0,49,49.00
10/29/2004,04:13,1034.00,1034.00,1034.00,1034.00,0,11,11.00
10/29/2004,04:14,1034.25,1034.25,1034.25,1034.25,2,0,2.00
10/29/2004,04:15,1034.25,1034.25,1034.25,1034.25,39,0,39.00
10/29/2004,04:20,1034.00,1034.00,1034.00,1034.00,0,1,1.00
10/29/2004,04:21,1034.25,1034.25,1034.25,1034.25,16,0,16.00
10/29/2004,04:22,1034.25,1034.25,1034.25,1034.25,1,0,1.00
10/29/2004,04:23,1034.25,1034.25,1034.25,1034.25,2,0,2.00
10/29/2004,04:24,1034.25,1034.25,1034.00,1034.25,6,1,7.00
10/29/2004,04:25,1034.00,1034.25,1034.00,1034.25,1,5,6.00
10/29/2004,04:27,1034.25,1034.25,1034.25,1034.25,5,0,5.00
10/29/2004,04:28,1034.25,1034.25,1034.25,1034.25,6,0,6.00
10/29/2004,04:30,1034.25,1034.25,1034.25,1034.25,5,0,5.00
10/29/2004,04:31,1034.25,1034.25,1034.25,1034.25,2,0,2.00
10/29/2004,04:32,1034.25,1034.25,1034.25,1034.25,18,0,18.00
10/29/2004,04:33,1034.25,1034.25,1034.25,1034.25,22,0,22.00
10/29/2004,04:35,1034.25,1034.25,1034.25,1034.25,2,0,2.00
10/29/2004,04:38,1034.25,1034.25,1034.25,1034.25,25,0,25.00
10/29/2004,04:39,1034.25,1034.25,1034.25,1034.25,4,0,4.00
10/29/2004,04:40,1034.25,1034.25,1034.25,1034.25,12,0,12.00
10/29/2004,04:42,1034.25,1034.25,1034.25,1034.25,5,0,5.00
10/29/2004,04:43,1034.25,1034.25,1034.25,1034.25,5,0,5.00
10/29/2004,04:45,1034.25,1034.25,1034.25,1034.25,4,0,4.00
10/29/2004,04:46,1034.25,1034.25,1034.25,1034.25,2,0,2.00
10/29/2004,04:50,1034.25,1034.25,1034.25,1034.25,3,0,3.00
10/29/2004,04:51,1034.00,1034.00,1034.00,1034.00,0,74,74.00
10/29/2004,04:52,1034.00,1034.00,1033.75,1033.75,0,3,3.00
10/29/2004,04:53,1034.00,1034.00,1034.00,1034.00,82,0,82.00
10/29/2004,04:55,1034.25,1034.25,1034.25,1034.25,100,0,100.00
10/29/2004,04:59,1034.25,1034.25,1034.25,1034.25,80,0,80.00
10/29/2004,05:00,1034.50,1034.50,1034.50,1034.50,5,0,5.00
10/29/2004,05:01,1034.25,1034.50,1034.25,1034.50,10,3,13.00
10/29/2004,05:02,1034.50,1034.50,1034.25,1034.25,5,6,11.00
10/29/2004,05:03,1034.25,1034.25,1034.25,1034.25,0,1,1.00
10/29/2004,05:08,1034.50,1034.50,1034.50,1034.50,65,0,65.00
10/29/2004,05:09,1034.50,1034.50,1034.00,1034.00,12,38,50.00
10/29/2004,05:10,1034.25,1034.50,1034.25,1034.25,21,1,22.00
10/29/2004,05:12,1034.25,1034.50,1034.25,1034.50,1,9,10.00
10/29/2004,05:13,1034.25,1034.25,1034.25,1034.25,0,4,4.00
10/29/2004,05:14,1034.25,1034.25,1034.25,1034.25,0,1,1.00
10/29/2004,05:17,1034.50,1034.50,1034.50,1034.50,1,0,1.00
10/29/2004,05:19,1034.25,1034.25,1034.25,1034.25,0,35,35.00
10/29/2004,05:20,1034.50,1034.50,1034.50,1034.50,1,0,1.00
10/29/2004,05:21,1034.25,1034.25,1034.25,1034.25,0,28,28.00
10/29/2004,05:23,1034.50,1034.50,1034.50,1034.50,3,0,3.00
10/29/2004,05:25,1034.50,1034.50,1034.50,1034.50,50,0,50.00
10/29/2004,05:26,1034.75,1034.75,1034.75,1034.75,55,0,55.00
10/29/2004,05:27,1034.50,1034.50,1034.50,1034.50,0,2,2.00
10/29/2004,05:29,1034.50,1034.50,1034.50,1034.50,0,41,41.00
10/29/2004,05:32,1034.75,1034.75,1034.75,1034.75,1,0,1.00
10/29/2004,05:33,1034.50,1034.50,1034.50,1034.50,0,15,15.00
10/29/2004,05:34,1034.50,1034.50,1034.50,1034.50,0,5,5.00
10/29/2004,05:36,1034.50,1034.50,1034.50,1034.50,0,2,2.00
10/29/2004,05:37,1034.50,1034.50,1034.50,1034.50,0,5,5.00
10/29/2004,05:38,1034.50,1034.50,1034.50,1034.50,0,35,35.00
10/29/2004,05:40,1034.50,1034.50,1034.50,1034.50,0,1,1.00
10/29/2004,05:42,1034.25,1034.25,1034.25,1034.25,0,5,5.00
10/29/2004,05:43,1034.25,1034.25,1034.25,1034.25,0,33,33.00
10/29/2004,05:45,1034.25,1034.25,1034.00,1034.00,0,11,11.00
10/29/2004,05:46,1034.00,1034.00,1034.00,1034.00,0,17,17.00
10/29/2004,05:47,1034.25,1034.25,1034.25,1034.25,1,0,1.00
10/29/2004,05:48,1034.25,1034.25,1034.25,1034.25,28,0,28.00
10/29/2004,05:49,1034.25,1034.25,1034.25,1034.25,3,0,3.00
10/29/2004,05:50,1034.00,1034.00,1034.00,1034.00,0,7,7.00
10/29/2004,05:51,1034.25,1034.25,1034.25,1034.25,19,0,19.00
10/29/2004,05:57,1034.25,1034.25,1034.25,1034.25,1,0,1.00
10/29/2004,05:59,1034.50,1034.50,1034.50,1034.50,5,0,5.00
10/29/2004,06:00,1034.50,1034.50,1034.50,1034.50,1,0,1.00
10/29/2004,06:01,1034.50,1034.50,1034.25,1034.25,1,82,83.00
10/29/2004,06:02,1034.00,1034.25,1034.00,1034.25,6,3,9.00
10/29/2004,06:03,1034.25,1034.25,1034.25,1034.25,5,0,5.00
10/29/2004,06:04,1034.25,1034.25,1034.25,1034.25,2,0,2.00
10/29/2004,06:05,1034.50,1034.50,1034.50,1034.50,1,0,1.00
10/29/2004,06:06,1034.50,1034.50,1034.50,1034.50,1,0,1.00
10/29/2004,06:08,1034.50,1034.50,1034.50,1034.50,9,0,9.00
10/29/2004,06:09,1034.50,1034.50,1034.50,1034.50,13,0,13.00
10/29/2004,06:10,1034.50,1034.75,1034.50,1034.75,17,0,17.00
10/29/2004,06:11,1034.75,1035.00,1034.75,1034.75,209,4,213.00
10/29/2004,06:12,1034.75,1034.75,1034.75,1034.75,0,43,43.00
10/29/2004,06:13,1034.50,1034.50,1034.50,1034.50,0,6,6.00
10/29/2004,06:14,1034.75,1034.75,1034.75,1034.75,66,0,66.00
10/29/2004,06:15,1035.00,1035.00,1034.75,1034.75,1,1,2.00
10/29/2004,06:17,1034.75,1035.00,1034.75,1034.75,1,2,3.00
10/29/2004,06:18,1035.00,1035.00,1034.75,1034.75,2,2,4.00
10/29/2004,06:19,1034.75,1034.75,1034.75,1034.75,0,2,2.00
10/29/2004,06:20,1035.00,1035.00,1035.00,1035.00,10,0,10.00
10/29/2004,06:21,1035.00,1035.00,1035.00,1035.00,1,0,1.00
10/29/2004,06:22,1034.75,1034.75,1034.75,1034.75,0,1,1.00
10/29/2004,06:24,1035.00,1035.00,1035.00,1035.00,1,0,1.00
10/29/2004,06:25,1035.00,1035.00,1035.00,1035.00,1,0,1.00
10/29/2004,06:28,1035.00,1035.00,1034.75,1035.00,82,4,86.00
10/29/2004,06:29,1034.75,1035.00,1034.75,1035.00,12,3,15.00
10/29/2004,06:30,1034.75,1035.00,1034.75,1035.00,2,1,3.00
10/29/2004,06:31,1034.75,1034.75,1034.75,1034.75,0,1,1.00
10/29/2004,06:32,1035.00,1035.00,1034.75,1034.75,37,3,40.00
10/29/2004,06:33,1035.00,1035.00,1035.00,1035.00,2,0,2.00
10/29/2004,06:34,1035.00,1035.00,1035.00,1035.00,4,0,4.00
10/29/2004,06:35,1035.00,1035.00,1035.00,1035.00,3,0,3.00
10/29/2004,06:36,1035.00,1035.25,1035.00,1035.25,17,0,17.00
10/29/2004,06:37,1035.00,1035.00,1035.00,1035.00,0,1,1.00
10/29/2004,06:38,1035.25,1035.25,1035.25,1035.25,2,0,2.00
10/29/2004,06:40,1035.00,1035.25,1035.00,1035.00,7,17,24.00
10/29/2004,06:41,1035.25,1035.25,1035.25,1035.25,7,0,7.00
10/29/2004,06:42,1035.25,1035.25,1035.25,1035.25,47,0,47.00
10/29/2004,06:43,1035.50,1035.50,1035.25,1035.25,1,9,10.00
10/29/2004,06:44,1035.25,1035.25,1035.25,1035.25,0,7,7.00
10/29/2004,06:45,1035.25,1035.25,1035.00,1035.00,0,2,2.00
10/29/2004,06:46,1035.25,1035.25,1035.00,1035.25,19,7,26.00
10/29/2004,06:48,1035.00,1035.25,1035.00,1035.25,101,1,102.00
10/29/2004,06:49,1035.50,1035.50,1035.50,1035.50,241,0,241.00
10/29/2004,06:50,1035.50,1035.75,1035.50,1035.50,104,25,129.00
10/29/2004,06:51,1035.25,1035.50,1035.25,1035.50,30,1,31.00
10/29/2004,06:52,1035.50,1035.50,1035.25,1035.25,2,1,3.00
10/29/2004,06:53,1035.50,1035.50,1035.25,1035.25,32,69,101.00
10/29/2004,06:54,1035.25,1035.25,1034.75,1035.00,10,69,79.00
10/29/2004,06:55,1035.00,1035.00,1034.75,1035.00,95,2,97.00
10/29/2004,06:56,1035.00,1035.00,1035.00,1035.00,2,0,2.00
10/29/2004,06:57,1035.00,1035.25,1035.00,1035.25,46,0,46.00
10/29/2004,06:58,1035.25,1035.50,1035.25,1035.25,115,1,116.00
10/29/2004,06:59,1035.50,1035.50,1035.50,1035.50,51,0,51.00
10/29/2004,07:00,1035.50,1035.75,1035.50,1035.75,19,0,19.00
10/29/2004,07:01,1035.75,1035.75,1035.50,1035.50,1,60,61.00
10/29/2004,07:02,1035.50,1035.50,1035.25,1035.25,0,14,14.00
10/29/2004,07:03,1035.25,1035.25,1035.25,1035.25,0,1,1.00
10/29/2004,07:04,1035.25,1035.25,1035.00,1035.00,0,52,52.00
10/29/2004,07:05,1035.25,1035.25,1035.25,1035.25,140,0,140.00
10/29/2004,07:06,1035.00,1035.00,1035.00,1035.00,0,6,6.00
10/29/2004,07:07,1035.00,1035.25,1035.00,1035.25,31,4,35.00
10/29/2004,07:08,1035.25,1035.25,1035.25,1035.25,24,0,24.00
10/29/2004,07:09,1035.25,1035.25,1035.00,1035.25,10,1,11.00
10/29/2004,07:10,1035.50,1035.50,1035.50,1035.50,50,0,50.00
10/29/2004,07:11,1035.50,1035.50,1035.25,1035.50,41,7,48.00
10/29/2004,07:12,1035.50,1035.75,1035.50,1035.75,16,0,16.00
10/29/2004,07:13,1035.50,1035.75,1035.50,1035.50,21,13,34.00
10/29/2004,07:14,1035.50,1035.75,1035.25,1035.75,73,26,99.00
10/29/2004,07:15,1035.75,1035.75,1035.75,1035.75,1,0,1.00
10/29/2004,07:16,1035.75,1035.75,1035.50,1035.75,16,1,17.00
10/29/2004,07:17,1035.75,1035.75,1035.75,1035.75,1,0,1.00
10/29/2004,07:18,1035.75,1036.00,1035.75,1035.75,149,1,150.00
10/29/2004,07:19,1035.75,1035.75,1035.75,1035.75,0,10,10.00
10/29/2004,07:20,1035.75,1035.75,1035.50,1035.75,6,103,109.00
10/29/2004,07:21,1035.50,1035.50,1035.25,1035.25,35,289,324.00
10/29/2004,07:22,1035.25,1035.25,1035.25,1035.25,0,42,42.00
10/29/2004,07:23,1035.50,1035.50,1035.25,1035.25,5,142,147.00
10/29/2004,07:24,1035.25,1035.75,1035.25,1035.50,20,14,34.00
10/29/2004,07:25,1035.50,1035.50,1035.25,1035.25,0,43,43.00
10/29/2004,07:26,1035.25,1035.75,1035.25,1035.50,130,50,180.00
10/29/2004,07:27,1035.75,1036.00,1035.75,1035.75,50,43,93.00
10/29/2004,07:28,1035.75,1036.00,1035.75,1035.75,40,136,176.00
10/29/2004,07:29,1035.75,1036.00,1035.50,1036.00,77,27,104.00
10/29/2004,07:30,1036.00,1036.00,1035.50,1035.50,4,48,52.00
10/29/2004,07:31,1035.75,1035.75,1032.50,1032.75,1762,2821,4583.00
10/29/2004,07:32,1032.50,1033.25,1032.50,1033.00,702,398,1100.00
10/29/2004,07:33,1033.25,1034.75,1033.00,1034.25,1283,454,1737.00
10/29/2004,07:34,1034.25,1034.75,1034.00,1034.50,751,229,980.00
10/29/2004,07:35,1034.50,1034.50,1033.75,1034.00,159,433,592.00
10/29/2004,07:36,1034.00,1034.50,1033.75,1034.50,352,159,511.00
10/29/2004,07:37,1034.25,1034.50,1034.00,1034.25,133,221,354.00
10/29/2004,07:38,1034.25,1034.75,1034.25,1034.50,116,295,411.00
10/29/2004,07:39,1034.50,1035.50,1034.50,1035.50,693,65,758.00
10/29/2004,07:40,1035.25,1035.50,1035.25,1035.25,3,166,169.00
10/29/2004,07:41,1035.00,1035.50,1035.00,1035.25,109,10,119.00
10/29/2004,07:42,1035.50,1035.75,1035.50,1035.75,234,7,241.00
10/29/2004,07:43,1035.50,1035.50,1035.25,1035.25,0,162,162.00
10/29/2004,07:44,1035.50,1035.50,1035.25,1035.25,156,5,161.00
10/29/2004,07:45,1035.25,1035.25,1035.00,1035.00,0,77,77.00
10/29/2004,07:46,1035.00,1035.25,1034.50,1035.00,130,397,527.00
10/29/2004,07:47,1034.75,1035.00,1034.50,1034.50,7,155,162.00
10/29/2004,07:48,1034.50,1034.75,1034.50,1034.50,146,212,358.00
10/29/2004,07:49,1034.50,1034.50,1034.00,1034.25,22,299,321.00
10/29/2004,07:50,1034.25,1034.25,1034.00,1034.00,184,165,349.00
10/29/2004,07:51,1034.00,1034.25,1034.00,1034.00,23,60,83.00
10/29/2004,07:52,1034.00,1034.50,1034.00,1034.25,281,144,425.00
10/29/2004,07:53,1034.25,1034.25,1033.75,1034.00,11,180,191.00
10/29/2004,07:54,1034.00,1034.50,1034.00,1034.50,104,3,107.00
10/29/2004,07:55,1034.50,1034.75,1034.25,1034.50,22,35,57.00
10/29/2004,07:56,1034.50,1034.50,1034.25,1034.50,74,1,75.00
10/29/2004,07:57,1034.50,1034.75,1034.50,1034.50,199,11,210.00
10/29/2004,07:58,1034.50,1034.50,1034.50,1034.50,0,214,214.00
10/29/2004,07:59,1034.50,1034.50,1034.25,1034.50,36,92,128.00
10/29/2004,08:00,1034.25,1034.50,1034.25,1034.50,84,3,87.00
10/29/2004,08:01,1034.50,1034.50,1034.50,1034.50,42,0,42.00
10/29/2004,08:02,1034.50,1034.75,1034.50,1034.75,29,0,29.00
10/29/2004,08:03,1034.50,1034.50,1034.50,1034.50,0,121,121.00
10/29/2004,08:04,1034.75,1034.75,1034.75,1034.75,2,0,2.00
10/29/2004,08:05,1034.50,1034.50,1034.25,1034.25,79,114,193.00
10/29/2004,08:06,1034.50,1034.50,1034.50,1034.50,47,0,47.00
10/29/2004,08:07,1034.50,1034.50,1034.25,1034.25,86,7,93.00
10/29/2004,08:08,1034.25,1034.50,1034.25,1034.50,49,2,51.00
10/29/2004,08:09,1034.50,1034.50,1034.50,1034.50,51,0,51.00
10/29/2004,08:10,1034.50,1034.50,1034.50,1034.50,4,0,4.00
10/29/2004,08:11,1034.75,1034.75,1034.75,1034.75,87,0,87.00
10/29/2004,08:12,1034.75,1034.75,1034.75,1034.75,32,0,32.00
10/29/2004,08:13,1034.75,1034.75,1034.75,1034.75,106,0,106.00
10/29/2004,08:14,1034.75,1034.75,1034.75,1034.75,89,0,89.00
10/29/2004,08:15,1034.75,1034.75,1034.75,1034.75,2,0,2.00
10/29/2004,08:16,1034.75,1034.75,1034.50,1034.75,16,1,17.00
10/29/2004,08:17,1034.50,1034.75,1034.50,1034.75,1,3,4.00
10/29/2004,08:18,1034.75,1034.75,1034.75,1034.75,76,0,76.00
10/29/2004,08:19,1035.00,1035.00,1034.75,1034.75,1,6,7.00
10/29/2004,08:20,1034.75,1034.75,1034.75,1034.75,0,16,16.00
10/29/2004,08:21,1034.75,1034.75,1034.75,1034.75,0,234,234.00
10/29/2004,08:22,1034.50,1034.75,1034.50,1034.50,2,5,7.00
10/29/2004,08:23,1034.50,1034.75,1034.25,1034.25,25,136,161.00
10/29/2004,08:24,1034.25,1034.50,1034.25,1034.25,49,132,181.00
10/29/2004,08:25,1034.25,1034.25,1034.00,1034.25,8,223,231.00
10/29/2004,08:26,1034.00,1034.25,1034.00,1034.00,4,30,34.00
10/29/2004,08:27,1034.00,1034.25,1033.75,1033.75,219,387,606.00
10/29/2004,08:28,1034.00,1034.00,1033.75,1033.75,239,10,249.00
10/29/2004,08:29,1034.00,1034.00,1033.75,1034.00,100,6,106.00
10/29/2004,08:30,1034.00,1034.25,1033.75,1034.25,438,178,616.00
10/29/2004,08:31,1034.25,1034.75,1034.00,1034.75,2535,1661,4196.00
10/29/2004,08:32,1034.50,1035.00,1034.50,1035.00,1228,682,1910.00
10/29/2004,08:33,1034.75,1035.00,1034.75,1035.00,682,718,1400.00
10/29/2004,08:34,1035.00,1035.50,1034.75,1035.25,2679,1081,3760.00
10/29/2004,08:35,1035.50,1036.50,1035.25,1036.50,3194,1326,4520.00
10/29/2004,08:36,1036.50,1037.00,1036.25,1037.00,3079,983,4062.00
10/29/2004,08:37,1036.75,1037.00,1036.25,1036.75,1012,1014,2026.00
10/29/2004,08:38,1036.75,1037.25,1036.75,1037.00,1346,252,1598.00
10/29/2004,08:39,1037.25,1037.25,1036.50,1036.75,589,1211,1800.00
10/29/2004,08:40,1036.75,1036.75,1036.25,1036.75,764,1341,2105.00
10/29/2004,08:41,1036.75,1037.50,1036.50,1037.25,2201,499,2700.00
10/29/2004,08:42,1037.50,1037.75,1036.75,1037.00,1657,837,2494.00
10/29/2004,08:43,1037.00,1037.25,1036.75,1036.75,208,836,1044.00
10/29/2004,08:44,1037.00,1037.25,1036.75,1037.00,491,383,874.00
10/29/2004,08:45,1037.00,1037.50,1037.00,1037.25,614,420,1034.00
10/29/2004,08:46,1037.50,1037.50,1037.25,1037.50,163,382,545.00
10/29/2004,08:47,1037.50,1038.75,1037.25,1038.25,4792,1407,6199.00
10/29/2004,08:48,1038.50,1039.00,1038.25,1038.75,3555,1994,5549.00
10/29/2004,08:49,1038.75,1039.25,1038.25,1038.50,1489,2710,4199.00
10/29/2004,08:50,1038.25,1038.25,1037.75,1038.00,664,1428,2092.00
10/29/2004,08:51,1038.00,1038.50,1038.00,1038.00,458,421,879.00
10/29/2004,08:52,1038.25,1038.25,1037.00,1037.25,266,1358,1624.00
10/29/2004,08:53,1037.25,1037.50,1037.00,1037.50,343,679,1022.00
10/29/2004,08:54,1037.25,1038.00,1037.25,1037.75,789,279,1068.00
10/29/2004,08:55,1037.75,1037.75,1037.25,1037.25,130,818,948.00
10/29/2004,08:56,1037.25,1037.50,1037.00,1037.25,442,908,1350.00
10/29/2004,08:57,1037.25,1037.50,1037.00,1037.00,201,1115,1316.00
10/29/2004,08:58,1037.00,1038.50,1036.75,1038.00,2979,2466,5445.00
10/29/2004,08:59,1038.25,1038.50,1037.75,1038.25,2022,820,2842.00
10/29/2004,09:00,1038.25,1039.50,1038.00,1039.25,2701,784,3485.00
10/29/2004,09:01,1039.25,1039.50,1038.50,1039.25,2868,2355,5223.00
10/29/2004,09:02,1039.25,1039.50,1037.75,1037.75,958,2835,3793.00
10/29/2004,09:03,1037.75,1038.25,1037.75,1038.00,1173,1064,2237.00
10/29/2004,09:04,1038.00,1038.00,1037.25,1037.25,796,1674,2470.00
10/29/2004,09:05,1037.50,1037.75,1036.50,1037.00,1850,3277,5127.00
10/29/2004,09:06,1037.00,1037.00,1036.50,1037.00,934,1069,2003.00
10/29/2004,09:07,1037.00,1037.50,1036.75,1037.25,1519,685,2204.00
10/29/2004,09:08,1037.50,1037.50,1036.50,1036.50,516,1494,2010.00
10/29/2004,09:09,1036.75,1037.00,1036.00,1036.75,1148,1782,2930.00
10/29/2004,09:10,1036.75,1037.00,1036.50,1036.75,512,145,657.00
10/29/2004,09:11,1036.75,1037.00,1036.00,1036.50,640,1332,1972.00
10/29/2004,09:12,1036.50,1036.75,1035.25,1035.25,583,4099,4682.00
10/29/2004,09:13,1035.25,1035.50,1034.75,1035.00,1267,1986,3253.00
10/29/2004,09:14,1035.00,1035.50,1034.50,1035.50,1428,1348,2776.00
10/29/2004,09:15,1035.50,1035.50,1034.75,1035.00,959,665,1624.00
10/29/2004,09:16,1035.00,1035.00,1034.25,1034.50,618,2985,3603.00
10/29/2004,09:17,1034.25,1034.50,1034.00,1034.25,791,1091,1882.00
10/29/2004,09:18,1034.25,1035.00,1034.25,1034.25,1538,1279,2817.00
10/29/2004,09:19,1034.50,1034.50,1033.50,1033.75,1198,3469,4667.00
10/29/2004,09:20,1033.75,1034.25,1033.00,1033.50,2133,2667,4800.00
10/29/2004,09:21,1033.25,1034.25,1033.25,1034.00,1311,1244,2555.00
10/29/2004,09:22,1034.25,1034.25,1033.25,1033.50,492,1559,2051.00
10/29/2004,09:23,1033.50,1033.75,1033.00,1033.50,1024,1565,2589.00
10/29/2004,09:24,1033.75,1034.25,1033.50,1034.25,1699,421,2120.00
10/29/2004,09:25,1034.25,1034.50,1033.75,1034.25,1734,757,2491.00
10/29/2004,09:26,1034.25,1034.50,1034.00,1034.25,1016,199,1215.00
10/29/2004,09:27,1034.50,1034.50,1034.00,1034.25,1182,424,1606.00
10/29/2004,09:28,1034.25,1034.50,1034.00,1034.00,466,578,1044.00
10/29/2004,09:29,1034.00,1034.25,1033.50,1033.50,91,1745,1836.00
10/29/2004,09:30,1033.50,1034.00,1033.50,1034.00,362,556,918.00
10/29/2004,09:31,1034.00,1034.50,1033.75,1034.25,1742,81,1823.00
10/29/2004,09:32,1034.50,1034.75,1033.75,1034.25,1148,884,2032.00
10/29/2004,09:33,1034.50,1035.00,1034.00,1034.75,1138,719,1857.00
10/29/2004,09:34,1035.00,1035.00,1034.75,1035.00,1123,156,1279.00
10/29/2004,09:35,1035.00,1035.00,1034.50,1034.50,637,886,1523.00
10/29/2004,09:36,1034.75,1034.75,1034.50,1034.50,109,22,131.00
10/29/2004,09:37,1034.50,1035.25,1034.25,1035.25,1749,1162,2911.00
10/29/2004,09:38,1035.25,1035.25,1034.75,1034.75,503,1283,1786.00
10/29/2004,09:39,1035.00,1035.25,1034.25,1034.50,517,1070,1587.00
10/29/2004,09:40,1034.50,1034.75,1034.25,1034.50,45,642,687.00
10/29/2004,09:41,1034.25,1034.50,1034.00,1034.25,316,843,1159.00
10/29/2004,09:42,1034.25,1034.50,1034.00,1034.50,569,510,1079.00
10/29/2004,09:43,1034.50,1034.75,1033.75,1033.75,349,1101,1450.00
10/29/2004,09:44,1033.75,1034.50,1033.50,1033.75,707,1609,2316.00
10/29/2004,09:45,1033.75,1034.00,1033.25,1033.25,120,2120,2240.00
10/29/2004,09:46,1033.25,1034.00,1033.25,1033.75,1112,169,1281.00
10/29/2004,09:47,1033.75,1034.00,1033.50,1033.75,585,165,750.00
10/29/2004,09:48,1033.75,1033.75,1033.25,1033.50,696,1568,2264.00
10/29/2004,09:49,1033.50,1033.50,1033.00,1033.00,89,1372,1461.00
10/29/2004,09:50,1033.00,1033.50,1032.75,1033.50,1440,894,2334.00
10/29/2004,09:51,1033.25,1033.50,1032.75,1033.25,754,874,1628.00
10/29/2004,09:52,1033.00,1033.50,1033.00,1033.25,452,482,934.00
10/29/2004,09:53,1033.50,1033.75,1032.75,1033.75,2931,1048,3979.00
10/29/2004,09:54,1033.75,1034.25,1033.50,1034.00,1818,816,2634.00
10/29/2004,09:55,1034.25,1034.25,1033.75,1034.00,127,325,452.00
10/29/2004,09:56,1034.00,1034.25,1033.00,1033.25,749,1680,2429.00
10/29/2004,09:57,1033.00,1034.00,1033.00,1033.75,918,45,963.00
10/29/2004,09:58,1033.50,1034.00,1032.75,1033.75,1519,1055,2574.00
10/29/2004,09:59,1033.75,1033.75,1033.00,1033.00,470,549,1019.00
10/29/2004,10:00,1033.00,1033.25,1032.25,1032.25,400,2234,2634.00
10/29/2004,10:01,1032.25,1032.75,1032.25,1032.50,991,1552,2543.00
10/29/2004,10:02,1032.50,1033.00,1032.25,1032.75,1038,375,1413.00
10/29/2004,10:03,1033.00,1033.25,1032.25,1032.50,404,1098,1502.00
10/29/2004,10:04,1032.25,1033.00,1032.25,1032.75,1314,299,1613.00
10/29/2004,10:05,1032.75,1032.75,1032.00,1032.50,289,897,1186.00
10/29/2004,10:06,1032.50,1033.00,1032.50,1032.75,782,983,1765.00
10/29/2004,10:07,1032.75,1033.25,1032.50,1033.25,872,331,1203.00
10/29/2004,10:08,1033.00,1033.25,1032.75,1033.00,269,388,657.00
10/29/2004,10:09,1033.00,1033.25,1032.75,1033.00,472,263,735.00
10/29/2004,10:10,1033.00,1033.50,1032.75,1033.00,771,430,1201.00
10/29/2004,10:11,1033.00,1033.50,1032.75,1032.75,252,491,743.00
10/29/2004,10:12,1032.75,1033.25,1032.75,1033.25,667,33,700.00
10/29/2004,10:13,1033.00,1033.00,1032.50,1033.00,565,480,1045.00
10/29/2004,10:14,1033.00,1033.25,1032.50,1032.75,632,347,979.00
10/29/2004,10:15,1032.75,1033.25,1032.75,1033.25,628,35,663.00
10/29/2004,10:16,1033.25,1033.25,1032.75,1033.00,34,294,328.00
10/29/2004,10:17,1032.75,1033.00,1032.50,1032.50,210,310,520.00
10/29/2004,10:18,1032.50,1033.50,1032.50,1033.25,1367,938,2305.00
10/29/2004,10:19,1033.25,1033.50,1033.00,1033.00,1234,576,1810.00
10/29/2004,10:20,1033.00,1033.25,1032.75,1033.25,719,113,832.00
10/29/2004,10:21,1033.25,1033.25,1033.00,1033.00,161,68,229.00
10/29/2004,10:22,1033.25,1033.25,1033.00,1033.00,59,5,64.00
10/29/2004,10:23,1033.25,1033.50,1033.25,1033.50,1055,32,1087.00
10/29/2004,10:24,1033.50,1034.00,1033.50,1034.00,935,147,1082.00
10/29/2004,10:25,1034.00,1034.00,1033.50,1033.75,422,362,784.00
10/29/2004,10:26,1033.50,1034.00,1033.50,1034.00,322,37,359.00
10/29/2004,10:27,1034.00,1034.00,1033.75,1034.00,220,55,275.00
10/29/2004,10:28,1034.00,1034.50,1034.00,1034.50,871,152,1023.00
10/29/2004,10:29,1034.50,1034.50,1034.25,1034.25,140,231,371.00
10/29/2004,10:30,1034.25,1034.50,1033.75,1033.75,161,572,733.00
10/29/2004,10:31,1034.00,1034.00,1033.75,1033.75,22,466,488.00
10/29/2004,10:32,1033.75,1033.75,1033.25,1033.50,196,529,725.00
10/29/2004,10:33,1033.50,1033.75,1033.50,1033.50,59,210,269.00
10/29/2004,10:34,1033.75,1033.75,1033.50,1033.50,8,213,221.00
10/29/2004,10:35,1033.25,1033.75,1033.25,1033.75,256,16,272.00
10/29/2004,10:36,1033.50,1033.75,1033.25,1033.50,7,364,371.00
10/29/2004,10:37,1033.25,1033.75,1033.25,1033.50,232,59,291.00
10/29/2004,10:38,1033.75,1033.75,1033.25,1033.25,10,98,108.00
10/29/2004,10:39,1033.25,1033.50,1032.50,1032.50,172,2124,2296.00
10/29/2004,10:40,1032.75,1033.00,1032.50,1032.75,1066,276,1342.00
10/29/2004,10:41,1033.00,1033.00,1032.75,1032.75,102,17,119.00
10/29/2004,10:42,1033.00,1033.00,1032.75,1032.75,30,496,526.00
10/29/2004,10:43,1032.75,1032.75,1032.00,1032.50,897,2700,3597.00
10/29/2004,10:44,1032.50,1033.00,1032.25,1032.75,501,98,599.00
10/29/2004,10:45,1032.75,1033.00,1032.75,1033.00,23,124,147.00
10/29/2004,10:46,1033.00,1033.25,1032.75,1033.25,1516,445,1961.00
10/29/2004,10:47,1033.25,1033.50,1033.00,1033.50,524,105,629.00
10/29/2004,10:48,1033.25,1033.50,1033.00,1033.00,55,430,485.00
10/29/2004,10:49,1033.25,1033.25,1033.00,1033.00,49,9,58.00
10/29/2004,10:50,1033.25,1033.50,1033.25,1033.25,320,174,494.00
10/29/2004,10:51,1033.50,1033.50,1033.00,1033.25,434,456,890.00
10/29/2004,10:52,1033.25,1033.25,1033.00,1033.00,8,339,347.00
10/29/2004,10:53,1033.00,1033.50,1033.00,1033.50,1073,17,1090.00
10/29/2004,10:54,1033.50,1033.50,1033.25,1033.50,242,9,251.00
10/29/2004,10:55,1033.25,1033.75,1033.25,1033.75,468,600,1068.00
10/29/2004,10:56,1033.75,1034.25,1033.50,1034.25,2016,38,2054.00
10/29/2004,10:57,1034.25,1034.50,1034.25,1034.25,410,201,611.00
10/29/2004,10:58,1034.50,1034.50,1034.25,1034.50,18,88,106.00
10/29/2004,10:59,1034.25,1034.50,1034.00,1034.00,139,353,492.00
10/29/2004,11:00,1034.00,1034.50,1034.00,1034.50,434,200,634.00
10/29/2004,11:01,1034.50,1034.50,1034.25,1034.50,1295,174,1469.00
10/29/2004,11:02,1034.25,1034.50,1034.25,1034.25,617,33,650.00
10/29/2004,11:03,1034.25,1034.25,1034.00,1034.25,386,244,630.00
10/29/2004,11:04,1034.25,1034.75,1034.25,1034.75,828,109,937.00
10/29/2004,11:05,1034.75,1035.00,1034.50,1035.00,454,90,544.00
10/29/2004,11:06,1035.00,1035.00,1034.50,1034.75,51,499,550.00
10/29/2004,11:07,1034.50,1034.75,1034.50,1034.50,214,54,268.00
10/29/2004,11:08,1034.75,1035.00,1034.50,1034.50,571,390,961.00
10/29/2004,11:09,1034.50,1034.75,1034.25,1034.25,31,967,998.00
10/29/2004,11:10,1034.25,1034.25,1034.00,1034.00,62,961,1023.00
10/29/2004,11:11,1034.00,1034.25,1033.75,1034.00,91,248,339.00
10/29/2004,11:12,1034.00,1034.00,1033.75,1033.75,126,116,242.00
10/29/2004,11:13,1033.75,1034.00,1033.75,1033.75,95,23,118.00
10/29/2004,11:14,1033.75,1034.25,1033.75,1034.25,1083,85,1168.00
10/29/2004,11:15,1034.00,1034.25,1034.00,1034.00,120,133,253.00
10/29/2004,11:16,1034.00,1034.25,1033.75,1034.00,116,251,367.00
10/29/2004,11:17,1034.25,1034.50,1034.00,1034.25,253,25,278.00
10/29/2004,11:18,1034.50,1034.50,1033.50,1033.75,726,1091,1817.00
10/29/2004,11:19,1033.75,1034.00,1033.75,1033.75,229,147,376.00
10/29/2004,11:20,1033.75,1033.75,1033.50,1033.50,47,485,532.00
10/29/2004,11:21,1033.50,1033.75,1033.50,1033.50,4,195,199.00
10/29/2004,11:22,1033.50,1034.00,1033.50,1033.75,486,181,667.00
10/29/2004,11:23,1033.75,1034.00,1033.75,1033.75,13,17,30.00
10/29/2004,11:24,1034.00,1034.00,1033.75,1033.75,12,393,405.00
10/29/2004,11:25,1033.75,1034.25,1033.50,1034.00,511,51,562.00
10/29/2004,11:26,1034.00,1034.25,1034.00,1034.25,34,12,46.00
10/29/2004,11:27,1034.25,1034.25,1034.00,1034.00,79,373,452.00
10/29/2004,11:28,1034.25,1034.50,1034.00,1034.25,584,221,805.00
10/29/2004,11:29,1034.25,1034.50,1034.25,1034.25,67,46,113.00
10/29/2004,11:30,1034.25,1034.50,1034.25,1034.50,251,31,282.00
10/29/2004,11:31,1034.25,1034.50,1034.25,1034.50,480,534,1014.00
10/29/2004,11:32,1034.50,1034.50,1034.25,1034.25,44,247,291.00
10/29/2004,11:33,1034.00,1034.25,1034.00,1034.00,40,113,153.00
10/29/2004,11:34,1034.00,1034.25,1033.75,1034.00,26,401,427.00
10/29/2004,11:35,1034.00,1034.00,1033.75,1034.00,397,15,412.00
10/29/2004,11:36,1034.00,1034.00,1033.25,1033.50,239,1097,1336.00
10/29/2004,11:37,1033.75,1033.75,1033.50,1033.75,5,273,278.00
10/29/2004,11:38,1033.75,1034.00,1033.75,1034.00,500,14,514.00
10/29/2004,11:39,1034.25,1034.25,1034.00,1034.00,13,11,24.00
10/29/2004,11:40,1034.00,1034.25,1034.00,1034.25,238,17,255.00
10/29/2004,11:41,1034.25,1034.25,1034.00,1034.00,12,160,172.00
10/29/2004,11:42,1033.75,1034.00,1033.25,1033.25,25,1313,1338.00
10/29/2004,11:43,1033.50,1033.75,1033.25,1033.50,170,31,201.00
10/29/2004,11:44,1033.75,1033.75,1033.50,1033.50,10,258,268.00
10/29/2004,11:45,1033.50,1033.75,1033.00,1033.25,208,557,765.00
10/29/2004,11:46,1033.00,1033.25,1032.75,1033.00,352,599,951.00
10/29/2004,11:47,1033.25,1033.75,1033.00,1033.75,668,21,689.00
10/29/2004,11:48,1033.75,1034.00,1033.50,1033.50,232,184,416.00
10/29/2004,11:49,1033.50,1033.75,1033.50,1033.75,3,13,16.00
10/29/2004,11:50,1033.75,1033.75,1033.50,1033.75,6,14,20.00
10/29/2004,11:51,1033.75,1033.75,1033.25,1033.25,23,264,287.00
10/29/2004,11:52,1033.25,1033.50,1033.00,1033.25,68,153,221.00
10/29/2004,11:53,1033.50,1033.75,1033.25,1033.50,217,6,223.00
10/29/2004,11:54,1033.75,1033.75,1033.25,1033.50,22,199,221.00
10/29/2004,11:55,1033.50,1033.75,1033.25,1033.25,180,170,350.00
10/29/2004,11:56,1033.25,1033.50,1033.25,1033.50,5,286,291.00
10/29/2004,11:57,1033.25,1033.75,1033.25,1033.50,263,11,274.00
10/29/2004,11:58,1033.75,1034.00,1033.50,1034.00,248,38,286.00
10/29/2004,11:59,1033.75,1034.00,1033.75,1034.00,21,36,57.00
10/29/2004,12:00,1034.00,1034.00,1033.25,1033.50,65,517,582.00
10/29/2004,12:01,1033.50,1033.75,1033.25,1033.75,549,20,569.00
10/29/2004,12:02,1033.75,1033.75,1033.50,1033.75,48,101,149.00
10/29/2004,12:03,1033.75,1034.00,1033.75,1033.75,108,22,130.00
10/29/2004,12:04,1034.00,1034.00,1033.75,1034.00,15,9,24.00
10/29/2004,12:05,1034.00,1034.00,1033.75,1033.75,11,832,843.00
10/29/2004,12:06,1033.75,1034.25,1033.75,1034.00,305,307,612.00
10/29/2004,12:07,1034.25,1034.25,1033.75,1034.00,164,224,388.00
10/29/2004,12:08,1034.00,1034.25,1033.75,1034.00,240,108,348.00
10/29/2004,12:09,1034.00,1034.25,1033.75,1034.25,172,243,415.00
10/29/2004,12:10,1034.25,1034.25,1033.50,1033.50,13,554,567.00
10/29/2004,12:11,1033.50,1034.25,1033.50,1034.00,228,34,262.00
10/29/2004,12:12,1034.25,1034.50,1034.00,1034.50,541,44,585.00
10/29/2004,12:13,1034.50,1034.75,1034.25,1034.50,766,352,1118.00
10/29/2004,12:14,1034.75,1034.75,1034.25,1034.50,12,206,218.00
10/29/2004,12:15,1034.25,1034.50,1034.00,1034.00,19,217,236.00
10/29/2004,12:16,1034.25,1034.50,1034.00,1034.50,411,2,413.00
10/29/2004,12:17,1034.25,1034.50,1034.00,1034.25,294,184,478.00
10/29/2004,12:18,1034.25,1034.50,1034.25,1034.25,56,85,141.00
10/29/2004,12:19,1034.50,1034.50,1034.25,1034.25,13,4,17.00
10/29/2004,12:20,1034.50,1034.50,1034.25,1034.50,8,10,18.00
10/29/2004,12:21,1034.50,1034.75,1034.25,1034.25,425,311,736.00
10/29/2004,12:22,1034.25,1034.75,1034.25,1034.75,330,56,386.00
10/29/2004,12:23,1034.50,1034.75,1034.50,1034.50,21,88,109.00
10/29/2004,12:24,1034.75,1034.75,1034.25,1034.50,37,517,554.00
10/29/2004,12:25,1034.25,1034.75,1034.25,1034.50,198,73,271.00
10/29/2004,12:26,1034.75,1034.75,1034.50,1034.75,11,58,69.00
10/29/2004,12:27,1034.50,1034.75,1034.50,1034.75,109,1,110.00
10/29/2004,12:28,1034.75,1034.75,1034.50,1034.75,22,20,42.00
10/29/2004,12:29,1034.75,1035.50,1034.50,1035.50,1908,204,2112.00
10/29/2004,12:30,1035.50,1036.00,1035.25,1036.00,2211,865,3076.00
10/29/2004,12:31,1035.75,1036.25,1035.75,1035.75,1883,799,2682.00
10/29/2004,12:32,1035.75,1036.00,1035.50,1035.50,52,461,513.00
10/29/2004,12:33,1035.50,1036.25,1035.50,1036.00,496,123,619.00
10/29/2004,12:34,1036.00,1036.50,1035.75,1036.50,1053,593,1646.00
10/29/2004,12:35,1036.25,1036.50,1036.00,1036.25,614,217,831.00
10/29/2004,12:36,1036.25,1036.50,1036.25,1036.25,5,501,506.00
10/29/2004,12:37,1036.50,1036.50,1036.00,1036.25,31,855,886.00
10/29/2004,12:38,1036.25,1036.50,1036.00,1036.50,283,31,314.00
10/29/2004,12:39,1036.25,1036.75,1036.25,1036.75,854,105,959.00
10/29/2004,12:40,1036.75,1037.25,1036.50,1036.75,1759,1454,3213.00
10/29/2004,12:41,1037.00,1037.00,1036.25,1036.50,191,772,963.00
10/29/2004,12:42,1036.50,1036.75,1036.25,1036.50,213,346,559.00
10/29/2004,12:43,1036.25,1036.50,1035.75,1036.25,308,743,1051.00
10/29/2004,12:44,1036.00,1036.25,1035.75,1036.00,59,350,409.00
10/29/2004,12:45,1035.75,1036.25,1035.75,1036.00,362,113,475.00
10/29/2004,12:46,1036.00,1036.25,1036.00,1036.25,262,46,308.00
10/29/2004,12:47,1036.25,1036.25,1035.75,1036.00,178,782,960.00
10/29/2004,12:48,1036.00,1036.25,1035.75,1036.00,21,157,178.00
10/29/2004,12:49,1035.75,1036.00,1035.25,1035.50,34,1043,1077.00
10/29/2004,12:50,1035.50,1035.50,1034.75,1034.75,107,1417,1524.00
10/29/2004,12:51,1034.75,1035.25,1034.75,1035.25,515,140,655.00
10/29/2004,12:52,1035.25,1035.25,1034.75,1035.00,155,386,541.00
10/29/2004,12:53,1035.25,1035.25,1034.75,1035.00,75,212,287.00
10/29/2004,12:54,1035.00,1035.25,1035.00,1035.00,244,158,402.00
10/29/2004,12:55,1035.00,1035.00,1034.75,1035.00,333,240,573.00
10/29/2004,12:56,1035.25,1035.25,1035.00,1035.25,54,24,78.00
10/29/2004,12:57,1035.00,1035.25,1034.75,1034.75,85,595,680.00
10/29/2004,12:58,1034.75,1035.00,1033.75,1034.00,701,3079,3780.00
10/29/2004,12:59,1034.00,1034.00,1033.75,1033.75,438,853,1291.00
10/29/2004,13:00,1033.75,1033.75,1033.25,1033.50,132,1027,1159.00
10/29/2004,13:01,1033.25,1033.75,1033.25,1033.50,1174,619,1793.00
10/29/2004,13:02,1033.50,1034.25,1033.50,1034.25,1031,247,1278.00
10/29/2004,13:03,1034.25,1034.25,1033.75,1034.00,629,274,903.00
10/29/2004,13:04,1034.00,1034.25,1033.75,1034.00,350,364,714.00
10/29/2004,13:05,1034.00,1034.75,1034.00,1034.25,1404,348,1752.00
10/29/2004,13:06,1034.25,1034.75,1034.25,1034.25,332,198,530.00
10/29/2004,13:07,1034.25,1034.25,1033.75,1034.00,327,1100,1427.00
10/29/2004,13:08,1034.00,1034.25,1033.50,1033.75,302,1006,1308.00
10/29/2004,13:09,1033.75,1034.00,1033.50,1033.75,306,729,1035.00
10/29/2004,13:10,1033.75,1034.00,1033.25,1033.50,269,1234,1503.00
10/29/2004,13:11,1033.25,1033.50,1033.25,1033.25,1177,863,2040.00
10/29/2004,13:12,1033.25,1034.25,1033.25,1034.25,832,682,1514.00
10/29/2004,13:13,1034.25,1034.25,1034.00,1034.25,120,256,376.00
10/29/2004,13:14,1034.25,1034.25,1033.75,1033.75,132,484,616.00
10/29/2004,13:15,1033.75,1034.50,1033.75,1034.25,391,264,655.00
10/29/2004,13:16,1034.25,1034.25,1033.75,1034.25,95,399,494.00
10/29/2004,13:17,1034.00,1034.25,1033.75,1034.25,310,55,365.00
10/29/2004,13:18,1034.25,1034.50,1034.25,1034.50,95,26,121.00
10/29/2004,13:19,1034.50,1034.50,1034.25,1034.25,35,290,325.00
10/29/2004,13:20,1034.25,1034.25,1033.75,1034.25,526,246,772.00
10/29/2004,13:21,1034.25,1035.00,1034.25,1035.00,1611,26,1637.00
10/29/2004,13:22,1035.00,1035.25,1034.75,1035.25,816,604,1420.00
10/29/2004,13:23,1035.25,1035.25,1034.75,1034.75,266,501,767.00
10/29/2004,13:24,1034.75,1034.75,1034.25,1034.25,233,1078,1311.00
10/29/2004,13:25,1034.25,1034.50,1033.75,1034.00,150,1027,1177.00
10/29/2004,13:26,1034.00,1034.50,1033.75,1034.25,541,258,799.00
10/29/2004,13:27,1034.50,1034.75,1034.25,1034.25,241,547,788.00
10/29/2004,13:28,1034.00,1034.50,1033.75,1033.75,444,597,1041.00
10/29/2004,13:29,1034.00,1034.00,1033.50,1033.75,743,738,1481.00
10/29/2004,13:30,1033.75,1034.25,1033.50,1034.00,191,529,720.00
10/29/2004,13:31,1034.00,1034.50,1033.75,1034.25,624,123,747.00
10/29/2004,13:32,1034.25,1034.25,1033.50,1034.00,448,643,1091.00
10/29/2004,13:33,1033.75,1034.75,1033.75,1034.50,1192,124,1316.00
10/29/2004,13:34,1034.50,1034.50,1033.75,1034.00,159,1000,1159.00
10/29/2004,13:35,1033.75,1034.25,1033.50,1033.50,368,854,1222.00
10/29/2004,13:36,1033.25,1034.50,1033.25,1034.50,1122,304,1426.00
10/29/2004,13:37,1034.25,1034.50,1033.75,1034.25,264,317,581.00
10/29/2004,13:38,1034.25,1034.50,1034.00,1034.25,179,196,375.00
10/29/2004,13:39,1034.25,1034.25,1034.00,1034.25,8,91,99.00
10/29/2004,13:40,1034.00,1034.25,1033.75,1034.00,248,161,409.00
10/29/2004,13:41,1034.00,1035.00,1034.00,1034.75,1243,149,1392.00
10/29/2004,13:42,1034.75,1034.75,1034.25,1034.75,108,146,254.00
10/29/2004,13:43,1034.75,1034.75,1034.25,1034.50,218,184,402.00
10/29/2004,13:44,1034.50,1034.75,1034.25,1034.50,22,401,423.00
10/29/2004,13:45,1034.25,1034.50,1033.75,1034.00,433,1369,1802.00
10/29/2004,13:46,1034.00,1034.25,1033.75,1034.00,275,107,382.00
10/29/2004,13:47,1034.25,1034.75,1034.00,1034.50,366,234,600.00
10/29/2004,13:48,1034.50,1034.50,1034.25,1034.50,143,11,154.00
10/29/2004,13:49,1034.50,1034.75,1034.50,1034.75,405,41,446.00
10/29/2004,13:50,1034.50,1034.75,1034.25,1034.50,369,241,610.00
10/29/2004,13:51,1034.50,1034.75,1034.50,1034.50,19,400,419.00
10/29/2004,13:52,1034.50,1034.75,1034.50,1034.50,2,151,153.00
10/29/2004,13:53,1034.50,1035.25,1034.50,1035.25,1417,128,1545.00
10/29/2004,13:54,1035.25,1035.25,1034.75,1035.00,369,351,720.00
10/29/2004,13:55,1034.75,1035.00,1034.25,1034.50,174,1198,1372.00
10/29/2004,13:56,1034.50,1035.00,1034.25,1034.75,333,60,393.00
10/29/2004,13:57,1034.50,1034.75,1034.25,1034.50,20,185,205.00
10/29/2004,13:58,1034.50,1034.75,1034.50,1034.75,290,2,292.00
10/29/2004,13:59,1035.00,1035.25,1034.50,1034.75,416,506,922.00
10/29/2004,14:00,1034.75,1035.00,1034.50,1035.00,192,21,213.00
10/29/2004,14:01,1035.00,1035.50,1035.00,1035.25,880,791,1671.00
10/29/2004,14:02,1035.25,1035.75,1035.00,1035.75,1315,186,1501.00
10/29/2004,14:03,1035.75,1036.00,1035.50,1035.50,929,599,1528.00
10/29/2004,14:04,1035.50,1035.75,1035.25,1035.25,174,552,726.00
10/29/2004,14:05,1035.50,1035.50,1035.00,1035.25,523,686,1209.00
10/29/2004,14:06,1035.25,1035.50,1035.25,1035.50,177,85,262.00
10/29/2004,14:07,1035.25,1035.75,1035.25,1035.50,814,438,1252.00
10/29/2004,14:08,1035.50,1035.75,1035.00,1035.75,739,451,1190.00
10/29/2004,14:09,1035.75,1036.00,1035.50,1035.75,217,299,516.00
10/29/2004,14:10,1035.75,1035.75,1035.00,1035.00,232,875,1107.00
10/29/2004,14:11,1035.25,1035.75,1035.00,1035.50,1026,223,1249.00
10/29/2004,14:12,1035.50,1035.50,1035.25,1035.25,239,314,553.00
10/29/2004,14:13,1035.25,1035.50,1035.00,1035.25,33,623,656.00
10/29/2004,14:14,1035.25,1035.25,1034.75,1034.75,297,566,863.00
10/29/2004,14:15,1034.75,1035.25,1034.75,1035.25,427,107,534.00
10/29/2004,14:16,1035.00,1035.25,1034.75,1035.25,261,627,888.00
10/29/2004,14:17,1035.00,1035.25,1034.75,1035.00,379,132,511.00
10/29/2004,14:18,1034.75,1035.00,1034.50,1034.50,136,670,806.00
10/29/2004,14:19,1034.75,1035.25,1034.50,1035.00,306,112,418.00
10/29/2004,14:20,1035.00,1035.25,1035.00,1035.00,16,491,507.00
10/29/2004,14:21,1035.00,1035.25,1035.00,1035.25,166,249,415.00
10/29/2004,14:22,1035.25,1036.00,1035.00,1036.00,2262,118,2380.00
10/29/2004,14:23,1035.75,1036.00,1035.25,1035.50,692,569,1261.00
10/29/2004,14:24,1035.50,1036.00,1035.25,1036.00,670,604,1274.00
10/29/2004,14:25,1036.00,1036.25,1035.25,1035.25,862,751,1613.00
10/29/2004,14:26,1035.50,1036.00,1035.00,1035.75,1165,871,2036.00
10/29/2004,14:27,1035.50,1035.50,1034.50,1035.00,957,2972,3929.00
10/29/2004,14:28,1035.00,1035.25,1034.50,1034.75,121,334,455.00
10/29/2004,14:29,1034.75,1035.00,1034.50,1034.75,845,375,1220.00
10/29/2004,14:30,1035.00,1035.00,1034.50,1034.75,274,655,929.00
10/29/2004,14:31,1034.75,1035.75,1034.75,1035.25,1178,270,1448.00
10/29/2004,14:32,1035.25,1035.75,1035.00,1035.50,659,219,878.00
10/29/2004,14:33,1035.75,1036.25,1035.75,1036.25,1224,118,1342.00
10/29/2004,14:34,1036.00,1036.25,1035.50,1035.75,280,471,751.00
10/29/2004,14:35,1035.75,1036.00,1035.50,1036.00,784,36,820.00
10/29/2004,14:36,1036.00,1036.25,1035.75,1036.00,462,206,668.00
10/29/2004,14:37,1035.75,1036.75,1035.75,1036.50,2280,649,2929.00
10/29/2004,14:38,1036.50,1036.75,1036.25,1036.25,869,694,1563.00
10/29/2004,14:39,1036.25,1036.50,1036.00,1036.00,542,282,824.00
10/29/2004,14:40,1036.00,1036.50,1035.75,1036.00,505,1174,1679.00
10/29/2004,14:41,1036.00,1037.00,1036.00,1036.25,2453,1466,3919.00
10/29/2004,14:42,1036.50,1037.50,1036.25,1037.25,2507,65,2572.00
10/29/2004,14:43,1037.50,1037.75,1037.00,1037.75,1777,970,2747.00
10/29/2004,14:44,1037.75,1037.75,1037.00,1037.00,489,1401,1890.00
10/29/2004,14:45,1037.25,1037.25,1037.00,1037.00,483,560,1043.00
10/29/2004,14:46,1037.00,1038.00,1037.00,1037.75,2159,87,2246.00
10/29/2004,14:47,1037.75,1038.25,1037.50,1037.50,1894,1921,3815.00
10/29/2004,14:48,1037.50,1037.75,1037.50,1037.50,586,162,748.00
10/29/2004,14:49,1037.75,1038.25,1037.50,1038.25,1839,611,2450.00
10/29/2004,14:50,1038.00,1038.25,1037.75,1037.75,1034,1057,2091.00
10/29/2004,14:51,1038.00,1038.00,1037.50,1037.50,106,654,760.00
10/29/2004,14:52,1037.75,1038.00,1037.25,1037.50,984,846,1830.00
10/29/2004,14:53,1037.50,1037.75,1036.75,1037.00,468,2449,2917.00
10/29/2004,14:54,1037.00,1037.00,1036.25,1036.50,1141,2171,3312.00
10/29/2004,14:55,1036.25,1036.75,1036.25,1036.75,1819,1079,2898.00
10/29/2004,14:56,1036.50,1037.00,1036.50,1036.75,1319,558,1877.00
10/29/2004,14:57,1036.50,1037.00,1036.25,1036.50,718,1718,2436.00
10/29/2004,14:58,1036.50,1037.00,1036.50,1036.75,1155,607,1762.00
10/29/2004,14:59,1036.75,1037.25,1036.75,1037.00,2291,731,3022.00
10/29/2004,15:00,1037.00,1037.50,1036.50,1036.75,3034,4292,7326.00
10/29/2004,15:01,1036.75,1037.25,1036.25,1036.25,3143,5751,8894.00
10/29/2004,15:02,1036.25,1036.75,1036.25,1036.25,1325,437,1762.00
10/29/2004,15:03,1036.50,1036.75,1036.25,1036.50,1444,1157,2601.00
10/29/2004,15:04,1036.50,1036.75,1036.25,1036.50,2078,445,2523.00
10/29/2004,15:05,1036.50,1036.75,1036.25,1036.75,1778,1028,2806.00
10/29/2004,15:06,1036.75,1037.00,1036.50,1036.75,974,829,1803.00
10/29/2004,15:07,1036.75,1037.00,1036.50,1036.75,334,72,406.00
10/29/2004,15:08,1036.75,1037.00,1036.75,1037.00,999,241,1240.00
10/29/2004,15:09,1037.00,1037.00,1036.50,1036.75,1069,679,1748.00
10/29/2004,15:10,1036.75,1037.25,1036.75,1037.00,971,721,1692.00
10/29/2004,15:11,1036.75,1037.25,1036.75,1037.25,337,840,1177.00
10/29/2004,15:12,1037.25,1037.25,1037.00,1037.00,254,291,545.00
10/29/2004,15:13,1037.00,1037.25,1036.75,1037.00,318,1007,1325.00
10/29/2004,15:14,1036.75,1037.00,1036.00,1036.00,332,4017,4349.00
10/29/2004,15:15,1036.00,1036.00,1035.00,1035.75,2914,4938,7852.00
10/29/2004,15:16,1035.50,1035.75,1035.50,1035.75,8,54,62.00
10/31/2004,17:01,1035.00,1035.50,1034.75,1035.00,39,141,180.00
10/31/2004,17:02,1034.75,1035.00,1034.50,1034.75,54,8,62.00
10/31/2004,17:03,1034.75,1035.00,1034.75,1035.00,21,2,23.00
10/31/2004,17:04,1035.00,1035.00,1035.00,1035.00,8,0,8.00
10/31/2004,17:05,1035.00,1035.00,1034.50,1034.50,6,157,163.00
10/31/2004,17:06,1034.50,1034.50,1034.25,1034.25,0,9,9.00
10/31/2004,17:07,1034.25,1034.50,1034.00,1034.25,8,69,77.00
10/31/2004,17:08,1034.25,1034.25,1034.25,1034.25,45,0,45.00
10/31/2004,17:09,1034.25,1034.50,1034.25,1034.25,2,23,25.00
10/31/2004,17:10,1034.25,1034.25,1034.25,1034.25,0,9,9.00
10/31/2004,17:11,1034.25,1034.25,1034.25,1034.25,0,1,1.00
10/31/2004,17:12,1034.25,1034.50,1034.25,1034.25,2,9,11.00
10/31/2004,17:13,1034.50,1034.50,1034.25,1034.25,1,37,38.00
10/31/2004,17:14,1034.25,1034.25,1033.75,1033.75,0,254,254.00
10/31/2004,17:15,1034.00,1034.00,1034.00,1034.00,1,0,1.00
10/31/2004,17:16,1034.00,1034.00,1034.00,1034.00,6,0,6.00
10/31/2004,17:17,1034.00,1034.25,1034.00,1034.00,52,54,106.00
10/31/2004,17:18,1034.00,1034.25,1034.00,1034.25,6,51,57.00
10/31/2004,17:19,1034.00,1034.00,1034.00,1034.00,0,8,8.00
10/31/2004,17:21,1034.00,1034.00,1034.00,1034.00,0,21,21.00
10/31/2004,17:22,1034.00,1034.00,1034.00,1034.00,0,50,50.00
10/31/2004,17:23,1034.25,1034.25,1034.00,1034.00,20,102,122.00
10/31/2004,17:24,1034.00,1034.00,1034.00,1034.00,0,16,16.00
10/31/2004,17:25,1034.00,1034.00,1034.00,1034.00,0,36,36.00
10/31/2004,17:26,1034.00,1034.00,1034.00,1034.00,0,2,2.00
10/31/2004,17:27,1034.00,1034.00,1034.00,1034.00,0,28,28.00
10/31/2004,17:28,1033.75,1034.00,1033.75,1033.75,1,31,32.00
10/31/2004,17:29,1034.00,1034.25,1034.00,1034.25,19,0,19.00
10/31/2004,17:30,1034.25,1034.25,1034.25,1034.25,16,0,16.00
10/31/2004,17:31,1034.25,1034.25,1034.25,1034.25,15,0,15.00
10/31/2004,17:32,1034.25,1034.25,1034.00,1034.00,1,1,2.00
10/31/2004,17:33,1034.25,1034.25,1034.25,1034.25,7,0,7.00
10/31/2004,17:35,1034.25,1034.25,1034.00,1034.00,1,1,2.00
10/31/2004,17:36,1034.00,1034.00,1034.00,1034.00,0,11,11.00
10/31/2004,17:37,1034.00,1034.00,1034.00,1034.00,0,16,16.00
10/31/2004,17:38,1034.25,1034.25,1034.25,1034.25,11,0,11.00
10/31/2004,17:39,1034.25,1034.50,1034.25,1034.50,82,0,82.00
10/31/2004,17:40,1034.50,1034.50,1034.25,1034.25,1,1,2.00
10/31/2004,17:41,1034.25,1034.25,1034.25,1034.25,0,7,7.00
10/31/2004,17:42,1034.50,1034.50,1034.25,1034.50,108,11,119.00
10/31/2004,17:43,1034.50,1034.50,1034.25,1034.25,1,1,2.00
10/31/2004,17:44,1034.25,1034.50,1034.25,1034.50,5,15,20.00
10/31/2004,17:45,1034.25,1034.25,1034.25,1034.25,0,1,1.00
10/31/2004,17:46,1034.50,1034.50,1034.25,1034.50,15,1,16.00
10/31/2004,17:47,1034.50,1034.75,1034.50,1034.50,2,1,3.00
10/31/2004,17:49,1034.50,1034.75,1034.50,1034.75,1,10,11.00
10/31/2004,17:50,1034.75,1034.75,1034.75,1034.75,1,0,1.00
10/31/2004,17:51,1034.50,1034.50,1034.50,1034.50,0,3,3.00
10/31/2004,17:52,1034.50,1034.50,1034.50,1034.50,0,3,3.00
10/31/2004,17:53,1034.50,1034.75,1034.50,1034.75,8,3,11.00
10/31/2004,17:54,1034.75,1034.75,1034.50,1034.50,50,4,54.00
10/31/2004,17:55,1034.75,1034.75,1034.75,1034.75,29,0,29.00
10/31/2004,17:56,1034.75,1034.75,1034.75,1034.75,3,0,3.00
10/31/2004,17:58,1034.75,1035.00,1034.75,1034.75,5,2,7.00
10/31/2004,18:00,1034.75,1034.75,1034.75,1034.75,0,1,1.00
10/31/2004,18:01,1035.00,1035.00,1035.00,1035.00,5,0,5.00
10/31/2004,18:02,1035.00,1035.00,1034.75,1035.00,13,1,14.00
10/31/2004,18:03,1035.00,1035.00,1035.00,1035.00,12,0,12.00
10/31/2004,18:04,1035.00,1035.25,1035.00,1035.25,4,0,4.00
10/31/2004,18:06,1035.25,1035.25,1035.25,1035.25,1,0,1.00
10/31/2004,18:07,1035.00,1035.25,1035.00,1035.25,1,1,2.00
10/31/2004,18:10,1035.00,1035.00,1035.00,1035.00,0,30,30.00
10/31/2004,18:11,1035.25,1035.25,1035.25,1035.25,10,0,10.00
10/31/2004,18:12,1035.25,1035.25,1035.25,1035.25,19,0,19.00
10/31/2004,18:13,1035.25,1035.25,1035.25,1035.25,1,0,1.00
10/31/2004,18:15,1035.00,1035.00,1035.00,1035.00,0,6,6.00
10/31/2004,18:16,1035.00,1035.00,1035.00,1035.00,0,4,4.00
10/31/2004,18:17,1035.00,1035.00,1035.00,1035.00,0,4,4.00
10/31/2004,18:18,1035.00,1035.00,1035.00,1035.00,0,1,1.00
10/31/2004,18:21,1035.00,1035.00,1035.00,1035.00,0,56,56.00
10/31/2004,18:22,1035.00,1035.00,1035.00,1035.00,0,16,16.00
10/31/2004,18:23,1035.25,1035.25,1035.00,1035.00,1,20,21.00
10/31/2004,18:28,1035.25,1035.25,1035.25,1035.25,6,0,6.00
10/31/2004,18:31,1035.25,1035.25,1035.25,1035.25,6,0,6.00
10/31/2004,18:32,1035.25,1035.50,1035.25,1035.50,15,0,15.00
10/31/2004,18:33,1035.50,1035.50,1035.50,1035.50,20,0,20.00
10/31/2004,18:34,1035.25,1035.50,1035.25,1035.50,20,1,21.00
10/31/2004,18:35,1035.25,1035.25,1035.25,1035.25,0,4,4.00
10/31/2004,18:37,1035.25,1035.25,1035.25,1035.25,0,1,1.00
10/31/2004,18:38,1035.50,1035.50,1035.50,1035.50,64,0,64.00
10/31/2004,18:39,1035.50,1035.75,1035.50,1035.75,32,5,37.00
10/31/2004,18:41,1035.75,1035.75,1035.50,1035.50,15,1,16.00
10/31/2004,18:42,1035.75,1035.75,1035.75,1035.75,18,0,18.00
10/31/2004,18:43,1036.00,1036.00,1035.50,1035.50,1,4,5.00
10/31/2004,18:44,1035.50,1035.75,1035.50,1035.75,14,15,29.00
10/31/2004,18:45,1035.75,1035.75,1035.75,1035.75,15,0,15.00
10/31/2004,18:46,1035.75,1035.75,1035.50,1035.50,2,1,3.00
10/31/2004,18:49,1035.50,1035.50,1035.50,1035.50,0,20,20.00
10/31/2004,18:50,1035.50,1035.50,1035.50,1035.50,0,3,3.00
10/31/2004,18:51,1035.50,1035.50,1035.50,1035.50,0,2,2.00
10/31/2004,18:52,1035.50,1035.50,1035.50,1035.50,0,38,38.00
10/31/2004,18:53,1035.50,1035.50,1035.50,1035.50,0,99,99.00
10/31/2004,18:54,1035.50,1035.50,1035.50,1035.50,0,4,4.00
10/31/2004,18:58,1035.50,1035.50,1035.50,1035.50,0,21,21.00
10/31/2004,19:03,1035.50,1035.50,1035.50,1035.50,0,60,60.00
10/31/2004,19:08,1035.50,1035.50,1035.50,1035.50,0,15,15.00
10/31/2004,19:09,1035.50,1035.50,1035.50,1035.50,0,5,5.00
10/31/2004,19:14,1035.50,1035.50,1035.50,1035.50,0,14,14.00
10/31/2004,19:16,1035.50,1035.50,1035.50,1035.50,0,7,7.00
10/31/2004,19:17,1035.50,1035.50,1035.50,1035.50,0,9,9.00
10/31/2004,19:19,1035.50,1035.50,1035.50,1035.50,0,4,4.00
10/31/2004,19:21,1035.25,1035.25,1035.25,1035.25,0,7,7.00
10/31/2004,19:22,1035.50,1035.50,1035.50,1035.50,26,0,26.00
10/31/2004,19:25,1035.50,1035.75,1035.50,1035.50,8,1,9.00
10/31/2004,19:28,1035.50,1035.50,1035.50,1035.50,0,2,2.00
10/31/2004,19:30,1035.50,1035.75,1035.50,1035.75,1,4,5.00
10/31/2004,19:32,1035.50,1035.75,1035.50,1035.75,7,2,9.00
10/31/2004,19:33,1035.50,1035.50,1035.50,1035.50,0,17,17.00
10/31/2004,19:34,1035.50,1035.50,1035.50,1035.50,0,36,36.00
10/31/2004,19:36,1035.25,1035.50,1035.25,1035.50,2,5,7.00
10/31/2004,19:37,1035.50,1035.50,1035.50,1035.50,12,0,12.00
10/31/2004,19:39,1035.50,1035.50,1035.50,1035.50,6,0,6.00
10/31/2004,19:40,1035.50,1035.50,1035.50,1035.50,2,0,2.00
10/31/2004,19:41,1035.50,1035.50,1035.50,1035.50,5,0,5.00
10/31/2004,19:43,1035.25,1035.25,1035.25,1035.25,0,5,5.00
10/31/2004,19:44,1035.50,1035.75,1035.50,1035.75,54,0,54.00
10/31/2004,19:45,1035.75,1035.75,1035.75,1035.75,28,0,28.00
10/31/2004,19:47,1035.75,1035.75,1035.50,1035.75,13,1,14.00
10/31/2004,19:49,1035.50,1035.50,1035.50,1035.50,0,2,2.00
10/31/2004,19:50,1035.50,1035.50,1035.50,1035.50,0,5,5.00
10/31/2004,19:52,1035.50,1035.50,1035.50,1035.50,0,4,4.00
10/31/2004,19:53,1035.50,1035.50,1035.50,1035.50,0,8,8.00
10/31/2004,19:54,1035.50,1035.50,1035.50,1035.50,0,21,21.00
10/31/2004,19:58,1035.50,1035.50,1035.50,1035.50,0,3,3.00
10/31/2004,20:01,1035.50,1035.50,1035.50,1035.50,0,6,6.00
10/31/2004,20:02,1035.50,1035.50,1035.25,1035.50,1,110,111.00
10/31/2004,20:03,1035.50,1035.50,1035.50,1035.50,2,0,2.00
10/31/2004,20:04,1035.25,1035.50,1035.25,1035.50,1,1,2.00
10/31/2004,20:05,1035.50,1035.50,1035.50,1035.50,28,0,28.00
10/31/2004,20:07,1035.50,1035.50,1035.50,1035.50,12,0,12.00
10/31/2004,20:08,1035.50,1035.50,1035.50,1035.50,1,0,1.00
10/31/2004,20:09,1035.50,1035.50,1035.50,1035.50,6,0,6.00
10/31/2004,20:10,1035.25,1035.25,1035.25,1035.25,0,1,1.00
10/31/2004,20:13,1035.50,1035.50,1035.50,1035.50,2,0,2.00
10/31/2004,20:16,1035.50,1035.50,1035.50,1035.50,1,0,1.00
10/31/2004,20:17,1035.75,1035.75,1035.75,1035.75,121,0,121.00
10/31/2004,20:18,1035.75,1035.75,1035.75,1035.75,4,0,4.00
10/31/2004,20:21,1035.75,1035.75,1035.75,1035.75,16,0,16.00
10/31/2004,20:22,1035.75,1035.75,1035.75,1035.75,13,0,13.00
10/31/2004,20:23,1035.75,1035.75,1035.75,1035.75,1,0,1.00
10/31/2004,20:24,1035.75,1035.75,1035.75,1035.75,1,0,1.00
10/31/2004,20:25,1035.50,1035.50,1035.50,1035.50,0,1,1.00
10/31/2004,20:27,1035.75,1035.75,1035.75,1035.75,2,0,2.00
10/31/2004,20:29,1035.75,1035.75,1035.75,1035.75,3,0,3.00
10/31/2004,20:30,1035.75,1035.75,1035.75,1035.75,8,0,8.00
10/31/2004,20:31,1035.75,1035.75,1035.75,1035.75,1,0,1.00
10/31/2004,20:33,1035.75,1035.75,1035.75,1035.75,1,0,1.00
10/31/2004,20:34,1035.75,1035.75,1035.75,1035.75,2,0,2.00
10/31/2004,20:36,1035.75,1035.75,1035.75,1035.75,8,0,8.00
10/31/2004,20:37,1035.75,1035.75,1035.75,1035.75,5,0,5.00
10/31/2004,20:39,1035.75,1035.75,1035.75,1035.75,2,0,2.00
10/31/2004,20:40,1035.75,1035.75,1035.75,1035.75,1,0,1.00
10/31/2004,20:42,1035.75,1035.75,1035.75,1035.75,4,0,4.00
10/31/2004,20:49,1035.75,1035.75,1035.75,1035.75,1,0,1.00
10/31/2004,20:51,1035.75,1035.75,1035.75,1035.75,5,0,5.00
10/31/2004,20:54,1036.00,1036.00,1035.75,1035.75,1,1,2.00
10/31/2004,20:55,1036.00,1036.00,1036.00,1036.00,1,0,1.00
10/31/2004,20:56,1035.75,1035.75,1035.75,1035.75,0,3,3.00
10/31/2004,20:57,1036.00,1036.00,1036.00,1036.00,2,0,2.00
10/31/2004,20:58,1035.75,1035.75,1035.75,1035.75,0,34,34.00
10/31/2004,21:01,1035.75,1035.75,1035.75,1035.75,0,1,1.00
10/31/2004,21:02,1035.75,1035.75,1035.75,1035.75,0,3,3.00
10/31/2004,21:05,1035.50,1035.50,1035.50,1035.50,0,1,1.00
10/31/2004,21:06,1035.50,1035.75,1035.50,1035.75,2,1,3.00
10/31/2004,21:07,1035.50,1035.50,1035.50,1035.50,0,5,5.00
10/31/2004,21:09,1035.75,1035.75,1035.75,1035.75,2,0,2.00
10/31/2004,21:13,1035.75,1035.75,1035.75,1035.75,3,0,3.00
10/31/2004,21:15,1035.75,1035.75,1035.75,1035.75,2,0,2.00
10/31/2004,21:16,1035.50,1035.50,1035.50,1035.50,0,3,3.00
10/31/2004,21:21,1035.75,1035.75,1035.50,1035.50,1,1,2.00
10/31/2004,21:22,1035.75,1035.75,1035.50,1035.50,5,1,6.00
10/31/2004,21:24,1035.50,1035.50,1035.50,1035.50,0,5,5.00
10/31/2004,21:28,1035.50,1035.50,1035.50,1035.50,0,19,19.00
10/31/2004,21:30,1035.50,1035.50,1035.50,1035.50,0,20,20.00
10/31/2004,21:31,1035.75,1035.75,1035.75,1035.75,3,0,3.00
10/31/2004,21:32,1035.75,1035.75,1035.50,1035.50,6,21,27.00
10/31/2004,21:33,1035.50,1035.50,1035.50,1035.50,0,7,7.00
10/31/2004,21:34,1035.50,1035.50,1035.50,1035.50,0,20,20.00
10/31/2004,21:35,1035.50,1035.50,1035.50,1035.50,0,1,1.00
10/31/2004,21:36,1035.25,1035.25,1035.25,1035.25,0,1,1.00
10/31/2004,21:37,1035.50,1035.50,1035.50,1035.50,1,0,1.00
10/31/2004,21:39,1035.50,1035.50,1035.50,1035.50,2,0,2.00
10/31/2004,21:40,1035.50,1035.50,1035.50,1035.50,3,0,3.00
10/31/2004,21:41,1035.50,1035.50,1035.50,1035.50,2,0,2.00
10/31/2004,21:43,1035.50,1035.50,1035.50,1035.50,10,0,10.00
10/31/2004,21:44,1035.50,1035.50,1035.50,1035.50,5,0,5.00
10/31/2004,21:45,1035.50,1035.50,1035.50,1035.50,1,0,1.00
10/31/2004,21:48,1035.50,1035.50,1035.50,1035.50,3,0,3.00
10/31/2004,21:55,1035.25,1035.25,1035.25,1035.25,0,1,1.00
10/31/2004,21:57,1035.50,1035.50,1035.50,1035.50,5,0,5.00
10/31/2004,22:00,1035.50,1035.50,1035.50,1035.50,1,0,1.00
10/31/2004,22:01,1035.50,1035.50,1035.50,1035.50,1,0,1.00
10/31/2004,22:02,1035.50,1035.50,1035.50,1035.50,1,0,1.00
10/31/2004,22:04,1035.50,1035.50,1035.50,1035.50,1,0,1.00
10/31/2004,22:06,1035.75,1035.75,1035.75,1035.75,2,0,2.00
10/31/2004,22:13,1035.50,1035.50,1035.50,1035.50,0,1,1.00
10/31/2004,22:14,1035.50,1035.50,1035.50,1035.50,0,1,1.00
10/31/2004,22:15,1035.50,1035.50,1035.50,1035.50,0,35,35.00
10/31/2004,22:18,1035.50,1035.50,1035.50,1035.50,0,5,5.00
10/31/2004,22:19,1035.25,1035.50,1035.25,1035.50,2,1,3.00
10/31/2004,22:20,1035.50,1035.50,1035.25,1035.25,5,3,8.00
10/31/2004,22:24,1035.25,1035.25,1035.25,1035.25,0,1,1.00
10/31/2004,22:25,1035.50,1035.50,1035.50,1035.50,8,0,8.00
10/31/2004,22:29,1035.25,1035.25,1035.25,1035.25,0,1,1.00
10/31/2004,22:30,1035.50,1035.50,1035.50,1035.50,5,0,5.00
10/31/2004,22:34,1035.50,1035.50,1035.50,1035.50,2,0,2.00
10/31/2004,22:36,1035.25,1035.25,1035.25,1035.25,0,15,15.00
10/31/2004,22:37,1035.25,1035.25,1035.25,1035.25,0,20,20.00
10/31/2004,22:38,1035.25,1035.25,1035.25,1035.25,0,71,71.00
10/31/2004,22:40,1035.25,1035.25,1035.25,1035.25,0,1,1.00
10/31/2004,22:41,1035.25,1035.25,1035.25,1035.25,0,1,1.00
10/31/2004,22:42,1035.25,1035.25,1035.00,1035.00,0,3,3.00
10/31/2004,22:43,1035.25,1035.25,1035.25,1035.25,7,0,7.00
10/31/2004,22:44,1035.25,1035.25,1035.25,1035.25,3,0,3.00
10/31/2004,22:45,1035.50,1035.50,1035.25,1035.25,2,5,7.00
10/31/2004,22:46,1035.25,1035.25,1035.25,1035.25,0,6,6.00
10/31/2004,22:47,1035.25,1035.25,1035.25,1035.25,0,2,2.00
10/31/2004,22:51,1035.50,1035.50,1035.50,1035.50,2,0,2.00
10/31/2004,22:52,1035.25,1035.25,1035.25,1035.25,0,2,2.00
10/31/2004,22:53,1035.50,1035.50,1035.50,1035.50,1,0,1.00
10/31/2004,22:55,1035.25,1035.25,1035.25,1035.25,0,3,3.00
10/31/2004,23:03,1035.50,1035.50,1035.50,1035.50,2,0,2.00
10/31/2004,23:04,1035.25,1035.25,1035.25,1035.25,0,5,5.00
10/31/2004,23:12,1035.25,1035.25,1035.25,1035.25,0,32,32.00
10/31/2004,23:14,1035.25,1035.25,1035.25,1035.25,0,8,8.00
10/31/2004,23:16,1035.25,1035.25,1035.25,1035.25,0,1,1.00
10/31/2004,23:18,1035.50,1035.50,1035.50,1035.50,1,0,1.00
10/31/2004,23:20,1035.25,1035.25,1035.25,1035.25,0,3,3.00
10/31/2004,23:22,1035.50,1035.50,1035.50,1035.50,1,0,1.00
10/31/2004,23:23,1035.25,1035.50,1035.25,1035.50,1,14,15.00
10/31/2004,23:25,1035.50,1035.50,1035.50,1035.50,1,0,1.00
10/31/2004,23:26,1035.50,1035.50,1035.50,1035.50,3,0,3.00
10/31/2004,23:27,1035.50,1035.50,1035.50,1035.50,7,0,7.00
10/31/2004,23:29,1035.50,1035.50,1035.50,1035.50,1,0,1.00
10/31/2004,23:30,1035.50,1035.50,1035.50,1035.50,40,0,40.00
10/31/2004,23:32,1035.75,1035.75,1035.75,1035.75,2,0,2.00
10/31/2004,23:33,1035.50,1035.50,1035.50,1035.50,0,14,14.00
10/31/2004,23:34,1035.50,1035.50,1035.50,1035.50,0,8,8.00
10/31/2004,23:35,1035.50,1035.50,1035.50,1035.50,0,3,3.00
10/31/2004,23:37,1035.50,1035.50,1035.50,1035.50,0,2,2.00
10/31/2004,23:41,1035.50,1035.50,1035.50,1035.50,0,2,2.00
10/31/2004,23:42,1035.50,1035.50,1035.50,1035.50,0,3,3.00
10/31/2004,23:44,1035.75,1035.75,1035.75,1035.75,1,0,1.00
10/31/2004,23:46,1035.75,1035.75,1035.75,1035.75,4,0,4.00
10/31/2004,23:48,1035.50,1035.50,1035.50,1035.50,0,1,1.00
10/31/2004,23:50,1035.75,1035.75,1035.75,1035.75,9,0,9.00
10/31/2004,23:53,1035.75,1035.75,1035.50,1035.50,7,3,10.00
11/01/2004,00:03,1035.75,1035.75,1035.75,1035.75,5,0,5.00
11/01/2004,00:05,1035.75,1035.75,1035.75,1035.75,2,0,2.00
11/01/2004,00:07,1035.50,1035.50,1035.50,1035.50,0,6,6.00
11/01/2004,00:08,1035.50,1035.50,1035.50,1035.50,0,1,1.00
11/01/2004,00:11,1035.50,1035.50,1035.50,1035.50,0,2,2.00
11/01/2004,00:12,1035.50,1035.50,1035.50,1035.50,0,1,1.00
11/01/2004,00:16,1035.50,1035.75,1035.50,1035.75,1,1,2.00
11/01/2004,00:17,1035.75,1035.75,1035.75,1035.75,37,0,37.00
11/01/2004,00:18,1035.75,1035.75,1035.75,1035.75,1,0,1.00
11/01/2004,00:20,1035.75,1035.75,1035.75,1035.75,12,0,12.00
11/01/2004,00:22,1035.75,1035.75,1035.75,1035.75,2,0,2.00
11/01/2004,00:23,1035.75,1035.75,1035.75,1035.75,1,0,1.00
11/01/2004,00:24,1035.75,1035.75,1035.75,1035.75,1,0,1.00
11/01/2004,00:27,1035.75,1035.75,1035.75,1035.75,5,0,5.00
11/01/2004,00:28,1035.75,1035.75,1035.75,1035.75,3,0,3.00
11/01/2004,00:30,1035.75,1035.75,1035.75,1035.75,1,0,1.00
11/01/2004,00:41,1035.75,1035.75,1035.75,1035.75,15,0,15.00
11/01/2004,00:42,1035.75,1035.75,1035.75,1035.75,1,0,1.00
11/01/2004,00:43,1035.75,1035.75,1035.50,1035.50,2,7,9.00
11/01/2004,00:48,1035.75,1035.75,1035.75,1035.75,1,0,1.00
11/01/2004,00:54,1035.75,1035.75,1035.75,1035.75,1,0,1.00
11/01/2004,00:55,1035.75,1035.75,1035.75,1035.75,2,0,2.00
11/01/2004,00:56,1036.00,1036.00,1036.00,1036.00,6,0,6.00
11/01/2004,00:57,1036.00,1036.00,1036.00,1036.00,18,0,18.00
11/01/2004,00:59,1035.75,1035.75,1035.50,1035.75,19,15,34.00
11/01/2004,01:00,1035.75,1035.75,1035.75,1035.75,10,0,10.00
11/01/2004,01:01,1035.75,1035.75,1035.75,1035.75,9,0,9.00
11/01/2004,01:04,1035.50,1035.75,1035.50,1035.50,1,8,9.00
11/01/2004,01:05,1035.50,1035.50,1035.50,1035.50,0,8,8.00
11/01/2004,01:06,1035.50,1035.50,1035.50,1035.50,0,2,2.00
11/01/2004,01:07,1035.50,1035.50,1035.50,1035.50,0,1,1.00
11/01/2004,01:09,1035.50,1035.50,1035.50,1035.50,0,39,39.00
11/01/2004,01:10,1035.75,1035.75,1035.75,1035.75,30,0,30.00
11/01/2004,01:14,1035.75,1035.75,1035.75,1035.75,1,0,1.00
11/01/2004,01:15,1035.75,1035.75,1035.75,1035.75,18,0,18.00
11/01/2004,01:16,1035.75,1036.00,1035.75,1036.00,9,0,9.00
11/01/2004,01:17,1035.75,1035.75,1035.75,1035.75,0,2,2.00
11/01/2004,01:20,1035.75,1035.75,1035.75,1035.75,0,6,6.00
11/01/2004,01:21,1035.75,1036.00,1035.75,1036.00,1,5,6.00
11/01/2004,01:25,1035.75,1035.75,1035.75,1035.75,0,1,1.00
11/01/2004,01:26,1036.00,1036.00,1035.75,1035.75,20,1,21.00
11/01/2004,01:27,1035.75,1036.00,1035.75,1036.00,6,1,7.00
11/01/2004,01:28,1036.00,1036.00,1036.00,1036.00,4,0,4.00
11/01/2004,01:29,1036.00,1036.00,1036.00,1036.00,3,0,3.00
11/01/2004,01:30,1035.75,1036.00,1035.75,1036.00,3,5,8.00
11/01/2004,01:33,1036.00,1036.00,1036.00,1036.00,1,0,1.00
11/01/2004,01:35,1035.75,1036.00,1035.75,1036.00,5,2,7.00
11/01/2004,01:36,1036.00,1036.00,1036.00,1036.00,14,0,14.00
11/01/2004,01:37,1036.00,1036.00,1036.00,1036.00,3,0,3.00
11/01/2004,01:40,1035.75,1036.00,1035.75,1036.00,1,1,2.00
11/01/2004,01:41,1036.00,1036.00,1036.00,1036.00,5,0,5.00
11/01/2004,01:44,1036.00,1036.00,1036.00,1036.00,14,0,14.00
11/01/2004,01:45,1036.00,1036.00,1036.00,1036.00,15,0,15.00
11/01/2004,01:46,1036.25,1036.50,1036.25,1036.50,193,4,197.00
11/01/2004,01:47,1036.50,1036.50,1036.50,1036.50,5,0,5.00
11/01/2004,01:48,1036.25,1036.25,1036.25,1036.25,0,92,92.00
11/01/2004,01:51,1036.00,1036.00,1036.00,1036.00,0,16,16.00
11/01/2004,01:53,1036.00,1036.00,1036.00,1036.00,0,2,2.00
11/01/2004,01:54,1036.25,1036.25,1036.25,1036.25,2,0,2.00
11/01/2004,01:55,1036.00,1036.00,1036.00,1036.00,0,50,50.00
11/01/2004,01:56,1036.00,1036.00,1036.00,1036.00,0,9,9.00
11/01/2004,01:59,1035.75,1035.75,1035.75,1035.75,0,53,53.00
11/01/2004,02:00,1035.75,1035.75,1035.75,1035.75,0,32,32.00
11/01/2004,02:01,1035.75,1036.00,1035.75,1036.00,14,41,55.00
11/01/2004,02:02,1035.75,1035.75,1035.50,1035.50,15,95,110.00
11/01/2004,02:03,1035.50,1035.75,1035.25,1035.25,3,37,40.00
11/01/2004,02:04,1035.25,1035.25,1035.25,1035.25,0,3,3.00
11/01/2004,02:05,1035.25,1035.25,1035.25,1035.25,0,2,2.00
11/01/2004,02:06,1035.50,1035.50,1035.25,1035.25,12,2,14.00
11/01/2004,02:07,1035.25,1035.25,1035.00,1035.25,41,100,141.00
11/01/2004,02:08,1035.25,1035.25,1035.25,1035.25,19,0,19.00
11/01/2004,02:10,1035.50,1035.50,1035.50,1035.50,39,0,39.00
11/01/2004,02:11,1035.50,1035.50,1035.50,1035.50,1,0,1.00
11/01/2004,02:12,1035.50,1035.50,1035.25,1035.50,59,3,62.00
11/01/2004,02:13,1035.50,1035.50,1035.50,1035.50,18,0,18.00
11/01/2004,02:15,1035.75,1035.75,1035.75,1035.75,19,0,19.00
11/01/2004,02:16,1036.00,1036.00,1036.00,1036.00,10,0,10.00
11/01/2004,02:17,1036.00,1036.25,1036.00,1036.25,25,0,25.00
11/01/2004,02:18,1036.00,1036.25,1036.00,1036.25,28,1,29.00
11/01/2004,02:19,1036.25,1036.25,1036.25,1036.25,72,0,72.00
11/01/2004,02:20,1036.00,1036.00,1036.00,1036.00,0,5,5.00
11/01/2004,02:21,1036.25,1036.25,1036.25,1036.25,21,0,21.00
11/01/2004,02:22,1036.25,1036.25,1036.25,1036.25,11,0,11.00
11/01/2004,02:24,1036.25,1036.25,1036.25,1036.25,23,0,23.00
11/01/2004,02:25,1036.25,1036.50,1036.25,1036.25,35,7,42.00
11/01/2004,02:26,1036.25,1036.25,1036.25,1036.25,0,27,27.00
11/01/2004,02:27,1036.25,1036.25,1036.25,1036.25,0,14,14.00
11/01/2004,02:28,1036.25,1036.25,1036.25,1036.25,0,7,7.00
11/01/2004,02:29,1036.25,1036.25,1036.00,1036.00,0,8,8.00
11/01/2004,02:30,1036.00,1036.00,1036.00,1036.00,0,6,6.00
11/01/2004,02:31,1036.00,1036.25,1036.00,1036.25,89,5,94.00
11/01/2004,02:32,1036.50,1036.50,1036.25,1036.50,96,22,118.00
11/01/2004,02:33,1036.50,1036.50,1036.50,1036.50,5,0,5.00
11/01/2004,02:34,1036.75,1037.00,1036.75,1036.75,90,118,208.00
11/01/2004,02:35,1036.75,1036.75,1036.75,1036.75,0,15,15.00
11/01/2004,02:36,1036.50,1036.75,1036.50,1036.50,11,9,20.00
11/01/2004,02:37,1036.50,1036.50,1036.50,1036.50,0,2,2.00
11/01/2004,02:38,1036.75,1036.75,1036.75,1036.75,23,0,23.00
11/01/2004,02:39,1037.00,1037.00,1037.00,1037.00,10,0,10.00
11/01/2004,02:40,1037.00,1037.25,1037.00,1037.00,168,35,203.00
11/01/2004,02:41,1037.00,1037.00,1037.00,1037.00,0,2,2.00
11/01/2004,02:42,1037.00,1037.00,1037.00,1037.00,0,2,2.00
11/01/2004,02:43,1037.00,1037.00,1037.00,1037.00,0,16,16.00
11/01/2004,02:44,1037.00,1037.00,1037.00,1037.00,0,4,4.00
11/01/2004,02:45,1037.25,1037.25,1037.00,1037.00,1,4,5.00
11/01/2004,02:46,1037.25,1037.25,1037.25,1037.25,5,0,5.00
11/01/2004,02:47,1037.25,1037.50,1037.25,1037.25,220,21,241.00
11/01/2004,02:48,1037.25,1037.25,1037.25,1037.25,0,26,26.00
11/01/2004,02:49,1037.25,1037.50,1037.25,1037.50,6,27,33.00
11/01/2004,02:50,1037.25,1037.25,1037.00,1037.25,4,8,12.00
11/01/2004,02:51,1037.25,1037.25,1037.25,1037.25,36,0,36.00
11/01/2004,02:52,1037.50,1037.50,1037.50,1037.50,10,0,10.00
11/01/2004,02:53,1037.25,1037.50,1037.25,1037.50,95,3,98.00
11/01/2004,02:54,1037.50,1037.50,1037.50,1037.50,47,0,47.00
11/01/2004,02:55,1037.50,1037.50,1037.50,1037.50,23,0,23.00
11/01/2004,02:56,1037.50,1037.50,1037.50,1037.50,4,0,4.00
11/01/2004,02:57,1037.25,1037.25,1037.25,1037.25,0,85,85.00
11/01/2004,02:58,1037.00,1037.00,1037.00,1037.00,0,1,1.00
11/01/2004,02:59,1037.00,1037.25,1037.00,1037.25,10,6,16.00
11/01/2004,03:00,1037.00,1037.25,1037.00,1037.25,7,1,8.00
11/01/2004,03:01,1037.25,1037.25,1037.00,1037.25,127,2,129.00
11/01/2004,03:02,1037.25,1037.25,1037.25,1037.25,35,0,35.00
11/01/2004,03:04,1037.50,1037.50,1037.50,1037.50,104,0,104.00
11/01/2004,03:05,1037.50,1037.75,1037.50,1037.75,73,0,73.00
11/01/2004,03:06,1037.75,1038.00,1037.75,1037.75,137,2,139.00
11/01/2004,03:07,1038.00,1038.00,1038.00,1038.00,5,0,5.00
11/01/2004,03:08,1037.75,1037.75,1037.75,1037.75,0,59,59.00
11/01/2004,03:10,1037.75,1037.75,1037.75,1037.75,0,1,1.00
11/01/2004,03:11,1037.75,1037.75,1037.25,1037.25,0,126,126.00
11/01/2004,03:12,1037.25,1037.25,1037.25,1037.25,0,3,3.00
11/01/2004,03:13,1037.25,1037.25,1037.25,1037.25,0,39,39.00
11/01/2004,03:16,1037.25,1037.25,1037.00,1037.25,29,4,33.00
11/01/2004,03:17,1037.25,1037.25,1037.25,1037.25,1,0,1.00
11/01/2004,03:18,1037.25,1037.25,1037.25,1037.25,1,0,1.00
11/01/2004,03:19,1037.25,1037.50,1037.00,1037.50,6,2,8.00
11/01/2004,03:20,1037.25,1037.50,1037.25,1037.25,1,17,18.00
11/01/2004,03:21,1037.25,1037.25,1037.25,1037.25,0,2,2.00
11/01/2004,03:22,1037.25,1037.25,1037.25,1037.25,0,1,1.00
11/01/2004,03:24,1037.25,1037.50,1037.25,1037.50,1,5,6.00
11/01/2004,03:26,1037.00,1037.00,1037.00,1037.00,0,65,65.00
11/01/2004,03:27,1037.00,1037.00,1037.00,1037.00,0,2,2.00
11/01/2004,03:29,1037.00,1037.00,1037.00,1037.00,0,12,12.00
11/01/2004,03:30,1037.00,1037.00,1036.75,1036.75,0,10,10.00
11/01/2004,03:31,1036.75,1036.75,1036.75,1036.75,0,3,3.00
11/01/2004,03:32,1037.00,1037.00,1037.00,1037.00,40,0,40.00
11/01/2004,03:33,1037.00,1037.00,1037.00,1037.00,5,0,5.00
11/01/2004,03:34,1037.00,1037.00,1037.00,1037.00,1,0,1.00
11/01/2004,03:35,1037.25,1037.25,1037.25,1037.25,54,0,54.00
11/01/2004,03:36,1037.25,1037.25,1037.25,1037.25,15,0,15.00
11/01/2004,03:37,1037.25,1037.25,1037.00,1037.25,7,1,8.00
11/01/2004,03:39,1037.25,1037.25,1037.25,1037.25,8,0,8.00
11/01/2004,03:40,1037.25,1037.25,1037.25,1037.25,1,0,1.00
11/01/2004,03:41,1037.50,1037.50,1037.25,1037.25,12,11,23.00
11/01/2004,03:43,1037.50,1037.50,1037.50,1037.50,45,0,45.00
11/01/2004,03:44,1037.50,1037.50,1037.50,1037.50,12,0,12.00
11/01/2004,03:45,1037.50,1037.50,1037.50,1037.50,86,0,86.00
11/01/2004,03:46,1037.50,1037.50,1037.50,1037.50,30,0,30.00
11/01/2004,03:48,1037.50,1037.50,1037.50,1037.50,15,0,15.00
11/01/2004,03:49,1037.25,1037.25,1037.25,1037.25,0,20,20.00
11/01/2004,03:51,1037.50,1037.50,1037.50,1037.50,6,0,6.00
11/01/2004,03:53,1037.25,1037.25,1037.25,1037.25,0,31,31.00
11/01/2004,03:54,1037.25,1037.25,1037.00,1037.00,10,11,21.00
11/01/2004,03:55,1037.00,1037.00,1037.00,1037.00,0,1,1.00
11/01/2004,03:56,1037.00,1037.25,1037.00,1037.25,4,3,7.00
11/01/2004,03:57,1037.00,1037.00,1037.00,1037.00,0,3,3.00
11/01/2004,03:58,1037.25,1037.25,1037.25,1037.25,18,0,18.00
11/01/2004,03:59,1037.25,1037.25,1037.25,1037.25,1,0,1.00
11/01/2004,04:00,1037.25,1037.25,1037.25,1037.25,5,0,5.00
11/01/2004,04:01,1037.25,1037.25,1037.25,1037.25,2,0,2.00
11/01/2004,04:02,1037.25,1037.25,1037.25,1037.25,5,0,5.00
11/01/2004,04:03,1037.50,1037.50,1037.25,1037.25,3,40,43.00
11/01/2004,04:04,1037.25,1037.25,1037.25,1037.25,0,27,27.00
11/01/2004,04:06,1037.00,1037.00,1037.00,1037.00,0,1,1.00
11/01/2004,04:07,1037.00,1037.25,1036.75,1037.00,18,99,117.00
11/01/2004,04:09,1037.00,1037.00,1036.75,1036.75,0,8,8.00
11/01/2004,04:10,1037.00,1037.00,1037.00,1037.00,7,0,7.00
11/01/2004,04:12,1036.75,1036.75,1036.50,1036.75,6,153,159.00
11/01/2004,04:13,1036.50,1036.50,1036.50,1036.50,0,5,5.00
11/01/2004,04:14,1036.75,1036.75,1036.75,1036.75,2,0,2.00
11/01/2004,04:19,1036.50,1036.50,1036.50,1036.50,0,3,3.00
11/01/2004,04:20,1036.50,1036.75,1036.50,1036.75,1,3,4.00
11/01/2004,04:23,1036.50,1036.50,1036.50,1036.50,0,1,1.00
11/01/2004,04:25,1036.75,1036.75,1036.75,1036.75,5,0,5.00
11/01/2004,04:26,1036.75,1036.75,1036.75,1036.75,53,0,53.00
11/01/2004,04:27,1037.00,1037.00,1037.00,1037.00,1,0,1.00
11/01/2004,04:28,1037.00,1037.00,1037.00,1037.00,25,0,25.00
11/01/2004,04:29,1037.00,1037.00,1036.75,1036.75,8,1,9.00
11/01/2004,04:30,1037.00,1037.00,1036.75,1036.75,12,1,13.00
11/01/2004,04:31,1036.75,1036.75,1036.75,1036.75,0,2,2.00
11/01/2004,04:32,1037.00,1037.00,1037.00,1037.00,18,0,18.00
11/01/2004,04:33,1036.75,1037.00,1036.75,1037.00,16,1,17.00
11/01/2004,04:34,1036.75,1037.00,1036.75,1036.75,74,10,84.00
11/01/2004,04:35,1036.75,1036.75,1036.75,1036.75,0,1,1.00
11/01/2004,04:36,1036.75,1036.75,1036.75,1036.75,0,10,10.00
11/01/2004,04:37,1036.75,1036.75,1036.75,1036.75,0,47,47.00
11/01/2004,04:38,1036.75,1037.00,1036.75,1036.75,2,10,12.00
11/01/2004,04:39,1036.75,1037.00,1036.75,1037.00,120,8,128.00
11/01/2004,04:40,1037.00,1037.00,1037.00,1037.00,10,0,10.00
11/01/2004,04:41,1036.75,1036.75,1036.75,1036.75,0,69,69.00
11/01/2004,04:43,1036.50,1036.50,1036.50,1036.50,0,2,2.00
11/01/2004,04:44,1036.75,1036.75,1036.75,1036.75,3,0,3.00
11/01/2004,04:45,1036.75,1036.75,1036.75,1036.75,2,0,2.00
11/01/2004,04:46,1036.75,1036.75,1036.75,1036.75,10,0,10.00
11/01/2004,04:47,1036.75,1036.75,1036.75,1036.75,2,0,2.00
11/01/2004,04:51,1036.75,1036.75,1036.75,1036.75,5,0,5.00
11/01/2004,04:52,1037.00,1037.00,1037.00,1037.00,44,0,44.00
11/01/2004,04:53,1037.00,1037.25,1037.00,1037.25,37,0,37.00
11/01/2004,04:54,1037.00,1037.00,1037.00,1037.00,0,6,6.00
11/01/2004,04:55,1037.00,1037.00,1036.75,1036.75,0,23,23.00
11/01/2004,04:56,1037.00,1037.00,1037.00,1037.00,10,0,10.00
11/01/2004,04:59,1036.75,1036.75,1036.75,1036.75,0,61,61.00
11/01/2004,05:00,1036.75,1036.75,1036.50,1036.50,0,37,37.00
11/01/2004,05:01,1036.75,1036.75,1036.75,1036.75,22,0,22.00
11/01/2004,05:02,1036.75,1036.75,1036.75,1036.75,5,0,5.00
11/01/2004,05:03,1036.75,1036.75,1036.50,1036.50,6,1,7.00
11/01/2004,05:04,1036.75,1036.75,1036.75,1036.75,6,0,6.00
11/01/2004,05:05,1037.00,1037.00,1037.00,1037.00,143,0,143.00
11/01/2004,05:06,1037.25,1037.50,1037.25,1037.50,207,0,207.00
11/01/2004,05:07,1037.50,1037.50,1037.50,1037.50,129,0,129.00
11/01/2004,05:08,1037.50,1037.50,1037.50,1037.50,22,0,22.00
11/01/2004,05:09,1037.25,1038.00,1037.25,1037.75,152,68,220.00
11/01/2004,05:10,1037.75,1038.00,1037.75,1037.75,76,62,138.00
11/01/2004,05:11,1037.75,1037.75,1037.75,1037.75,0,45,45.00
11/01/2004,05:12,1037.75,1037.75,1037.75,1037.75,0,50,50.00
11/01/2004,05:13,1037.75,1037.75,1037.75,1037.75,0,5,5.00
11/01/2004,05:14,1037.75,1038.00,1037.75,1037.75,1,15,16.00
11/01/2004,05:15,1037.75,1037.75,1037.75,1037.75,0,5,5.00
11/01/2004,05:16,1037.50,1037.50,1037.50,1037.50,0,114,114.00
11/01/2004,05:17,1037.50,1037.75,1037.50,1037.50,45,46,91.00
11/01/2004,05:19,1037.75,1037.75,1037.75,1037.75,27,0,27.00
11/01/2004,05:20,1038.00,1038.00,1038.00,1038.00,59,0,59.00
11/01/2004,05:21,1038.25,1038.25,1038.25,1038.25,131,0,131.00
11/01/2004,05:22,1038.25,1038.50,1038.25,1038.25,64,48,112.00
11/01/2004,05:23,1038.25,1038.25,1038.25,1038.25,0,2,2.00
11/01/2004,05:24,1038.25,1038.50,1038.00,1038.50,60,23,83.00
11/01/2004,05:25,1038.25,1038.75,1038.25,1038.75,279,12,291.00
11/01/2004,05:26,1038.75,1038.75,1038.50,1038.50,5,18,23.00
11/01/2004,05:27,1038.50,1038.75,1038.50,1038.50,1,13,14.00
11/01/2004,05:28,1038.50,1038.50,1038.50,1038.50,0,8,8.00
11/01/2004,05:29,1038.25,1038.25,1038.25,1038.25,0,56,56.00
11/01/2004,05:30,1038.00,1038.00,1038.00,1038.00,0,46,46.00
11/01/2004,05:31,1038.00,1038.00,1038.00,1038.00,0,25,25.00
11/01/2004,05:33,1038.00,1038.25,1038.00,1038.00,1,3,4.00
11/01/2004,05:34,1038.00,1038.25,1038.00,1038.00,5,2,7.00
11/01/2004,05:35,1038.00,1038.25,1038.00,1038.25,5,8,13.00
11/01/2004,05:36,1038.00,1038.25,1038.00,1038.25,1,25,26.00
11/01/2004,05:37,1038.00,1038.00,1037.75,1037.75,0,8,8.00
11/01/2004,05:38,1038.00,1038.25,1038.00,1038.25,16,0,16.00
11/01/2004,05:39,1038.00,1038.00,1038.00,1038.00,0,8,8.00
11/01/2004,05:40,1037.75,1037.75,1037.75,1037.75,0,8,8.00
11/01/2004,05:41,1037.75,1037.75,1037.75,1037.75,0,1,1.00
11/01/2004,05:42,1038.00,1038.00,1038.00,1038.00,25,0,25.00
11/01/2004,05:43,1038.00,1038.25,1038.00,1038.00,51,1,52.00
11/01/2004,05:44,1038.00,1038.00,1038.00,1038.00,0,2,2.00
11/01/2004,05:45,1038.00,1038.00,1037.50,1037.75,7,43,50.00
11/01/2004,05:46,1037.75,1037.75,1037.75,1037.75,26,0,26.00
11/01/2004,05:47,1037.50,1037.50,1037.50,1037.50,0,1,1.00
11/01/2004,05:48,1037.50,1037.75,1037.50,1037.50,112,47,159.00
11/01/2004,05:50,1037.50,1037.75,1037.50,1037.50,22,83,105.00
11/01/2004,05:51,1037.50,1037.50,1037.25,1037.50,7,7,14.00
11/01/2004,05:53,1037.50,1037.50,1037.50,1037.50,11,0,11.00
11/01/2004,05:54,1037.50,1037.50,1037.50,1037.50,25,0,25.00
11/01/2004,05:55,1037.25,1037.25,1037.25,1037.25,0,20,20.00
11/01/2004,05:56,1037.50,1037.50,1037.25,1037.25,6,4,10.00
11/01/2004,05:57,1037.50,1037.50,1037.50,1037.50,1,0,1.00
11/01/2004,05:58,1037.25,1037.25,1037.25,1037.25,0,10,10.00
11/01/2004,06:00,1037.50,1037.50,1037.25,1037.25,108,1,109.00
11/01/2004,06:01,1037.50,1037.50,1037.25,1037.50,8,2,10.00
11/01/2004,06:02,1037.75,1037.75,1037.50,1037.50,2,11,13.00
11/01/2004,06:03,1037.50,1037.50,1037.50,1037.50,0,115,115.00
11/01/2004,06:05,1037.50,1037.75,1037.50,1037.75,3,21,24.00
11/01/2004,06:06,1037.75,1038.25,1037.75,1038.25,164,0,164.00
11/01/2004,06:07,1038.00,1038.50,1038.00,1038.50,259,23,282.00
11/01/2004,06:08,1038.50,1038.50,1038.25,1038.25,267,26,293.00
11/01/2004,06:09,1038.50,1038.50,1038.25,1038.50,15,33,48.00
11/01/2004,06:10,1038.25,1038.25,1038.25,1038.25,0,11,11.00
11/01/2004,06:11,1038.50,1038.50,1038.50,1038.50,51,0,51.00
11/01/2004,06:12,1038.25,1038.25,1038.25,1038.25,0,2,2.00
11/01/2004,06:14,1038.25,1038.25,1038.25,1038.25,0,8,8.00
11/01/2004,06:15,1038.25,1038.25,1038.25,1038.25,0,2,2.00
11/01/2004,06:16,1038.50,1038.50,1038.25,1038.25,3,2,5.00
11/01/2004,06:17,1038.25,1038.25,1038.00,1038.25,128,53,181.00
11/01/2004,06:18,1038.25,1038.25,1038.00,1038.00,35,1,36.00
11/01/2004,06:19,1038.25,1038.25,1038.25,1038.25,11,0,11.00
11/01/2004,06:21,1038.25,1038.25,1038.25,1038.25,5,0,5.00
11/01/2004,06:22,1038.25,1038.25,1038.00,1038.25,18,5,23.00
11/01/2004,06:23,1038.00,1038.00,1038.00,1038.00,0,1,1.00
11/01/2004,06:24,1038.25,1038.25,1037.75,1038.00,88,117,205.00
11/01/2004,06:25,1038.00,1038.00,1038.00,1038.00,20,0,20.00
11/01/2004,06:27,1038.00,1038.00,1038.00,1038.00,1,0,1.00
11/01/2004,06:28,1038.25,1038.25,1038.25,1038.25,5,0,5.00
11/01/2004,06:29,1038.25,1038.25,1038.00,1038.00,4,1,5.00
11/01/2004,06:30,1038.25,1038.25,1038.25,1038.25,1,0,1.00
11/01/2004,06:31,1038.25,1038.25,1038.25,1038.25,64,0,64.00
11/01/2004,06:32,1038.25,1038.25,1038.00,1038.00,6,18,24.00
11/01/2004,06:33,1038.00,1038.00,1038.00,1038.00,0,1,1.00
11/01/2004,06:34,1038.00,1038.00,1038.00,1038.00,0,5,5.00
11/01/2004,06:35,1038.00,1038.25,1038.00,1038.25,4,1,5.00
11/01/2004,06:36,1038.00,1038.00,1037.75,1037.75,0,99,99.00
11/01/2004,06:37,1038.00,1038.00,1038.00,1038.00,10,0,10.00
11/01/2004,06:40,1038.00,1038.00,1037.75,1037.75,1,2,3.00
11/01/2004,06:41,1037.75,1037.75,1037.75,1037.75,0,2,2.00
11/01/2004,06:42,1038.00,1038.00,1038.00,1038.00,5,0,5.00
11/01/2004,06:43,1038.00,1038.00,1038.00,1038.00,15,0,15.00
11/01/2004,06:44,1037.75,1038.00,1037.75,1038.00,74,1,75.00
11/01/2004,06:45,1038.00,1038.00,1038.00,1038.00,59,0,59.00
11/01/2004,06:46,1038.00,1038.00,1037.75,1037.75,1,1,2.00
11/01/2004,06:47,1038.00,1038.25,1037.75,1037.75,29,9,38.00
11/01/2004,06:48,1038.00,1038.00,1037.75,1038.00,8,1,9.00
11/01/2004,06:49,1038.00,1038.25,1038.00,1038.25,5,0,5.00
11/01/2004,06:50,1038.00,1038.25,1038.00,1038.25,1,3,4.00
11/01/2004,06:51,1038.25,1038.25,1037.75,1037.75,2,81,83.00
11/01/2004,06:52,1038.00,1038.25,1038.00,1038.00,20,1,21.00
11/01/2004,06:53,1038.25,1038.25,1037.75,1038.00,7,3,10.00
11/01/2004,06:54,1038.00,1038.00,1038.00,1038.00,20,0,20.00
11/01/2004,06:55,1037.75,1038.00,1037.75,1038.00,1,1,2.00
11/01/2004,06:56,1038.00,1038.00,1038.00,1038.00,2,0,2.00
11/01/2004,06:57,1038.00,1038.00,1038.00,1038.00,6,0,6.00
11/01/2004,06:58,1038.25,1038.25,1038.25,1038.25,2,0,2.00
11/01/2004,06:59,1038.00,1038.00,1037.75,1038.00,5,93,98.00
11/01/2004,07:01,1038.00,1038.25,1038.00,1038.25,5,0,5.00
11/01/2004,07:02,1038.25,1038.50,1038.25,1038.25,53,36,89.00
11/01/2004,07:03,1038.00,1038.50,1038.00,1038.50,223,1,224.00
11/01/2004,07:04,1038.50,1038.50,1038.25,1038.25,46,67,113.00
11/01/2004,07:05,1038.25,1038.50,1038.25,1038.25,8,59,67.00
11/01/2004,07:06,1038.25,1038.50,1038.25,1038.25,145,143,288.00
11/01/2004,07:07,1038.25,1038.50,1038.25,1038.25,2,41,43.00
11/01/2004,07:08,1038.25,1038.25,1038.25,1038.25,0,21,21.00
11/01/2004,07:09,1038.25,1038.25,1038.25,1038.25,0,79,79.00
11/01/2004,07:10,1038.50,1038.50,1038.00,1038.00,4,48,52.00
11/01/2004,07:11,1038.25,1038.25,1038.25,1038.25,11,0,11.00
11/01/2004,07:12,1038.00,1038.25,1038.00,1038.00,5,106,111.00
11/01/2004,07:13,1038.00,1038.25,1038.00,1038.00,2,102,104.00
11/01/2004,07:14,1038.00,1038.25,1038.00,1038.25,4,2,6.00
11/01/2004,07:15,1038.25,1038.25,1038.25,1038.25,2,0,2.00
11/01/2004,07:16,1038.00,1038.25,1038.00,1038.25,12,1,13.00
11/01/2004,07:17,1038.00,1038.00,1038.00,1038.00,0,1,1.00
11/01/2004,07:18,1038.25,1038.25,1038.25,1038.25,55,0,55.00
11/01/2004,07:19,1038.00,1038.25,1038.00,1038.00,2,39,41.00
11/01/2004,07:20,1038.00,1038.00,1037.75,1037.75,4,95,99.00
11/01/2004,07:21,1037.75,1037.75,1037.50,1037.50,10,154,164.00
11/01/2004,07:22,1037.75,1037.75,1037.50,1037.50,33,171,204.00
11/01/2004,07:23,1037.25,1037.50,1037.25,1037.25,16,26,42.00
11/01/2004,07:24,1037.25,1037.50,1037.25,1037.50,151,11,162.00
11/01/2004,07:25,1037.50,1037.50,1037.25,1037.50,55,8,63.00
11/01/2004,07:26,1037.50,1038.00,1037.50,1038.00,123,26,149.00
11/01/2004,07:27,1037.75,1037.75,1037.50,1037.75,3,51,54.00
11/01/2004,07:28,1037.50,1037.75,1037.50,1037.75,8,21,29.00
11/01/2004,07:29,1037.75,1037.75,1037.50,1037.50,4,26,30.00
11/01/2004,07:30,1037.50,1037.50,1037.50,1037.50,0,10,10.00
11/01/2004,07:31,1037.50,1037.75,1037.50,1037.50,7,21,28.00
11/01/2004,07:32,1037.50,1038.00,1037.50,1038.00,164,3,167.00
11/01/2004,07:33,1038.00,1038.25,1038.00,1038.00,143,4,147.00
11/01/2004,07:34,1038.25,1038.25,1038.00,1038.00,2,111,113.00
11/01/2004,07:35,1038.00,1038.00,1038.00,1038.00,0,152,152.00
11/01/2004,07:36,1038.00,1038.25,1038.00,1038.25,61,9,70.00
11/01/2004,07:37,1038.25,1038.50,1038.25,1038.25,15,21,36.00
11/01/2004,07:38,1038.50,1038.75,1038.50,1038.50,186,1,187.00
11/01/2004,07:39,1038.50,1038.50,1038.25,1038.25,3,247,250.00
11/01/2004,07:40,1038.25,1038.25,1038.25,1038.25,0,179,179.00
11/01/2004,07:41,1038.25,1038.25,1038.25,1038.25,0,21,21.00
11/01/2004,07:42,1038.25,1038.25,1038.00,1038.00,4,116,120.00
11/01/2004,07:43,1038.00,1038.00,1037.75,1038.00,129,6,135.00
11/01/2004,07:44,1038.00,1038.25,1038.00,1038.25,34,0,34.00
11/01/2004,07:45,1038.00,1038.00,1038.00,1038.00,0,6,6.00
11/01/2004,07:46,1038.00,1038.00,1038.00,1038.00,0,35,35.00
11/01/2004,07:47,1038.00,1038.25,1038.00,1038.25,40,140,180.00
11/01/2004,07:48,1038.00,1038.50,1038.00,1038.50,112,1,113.00
11/01/2004,07:49,1038.50,1038.50,1038.25,1038.25,80,1,81.00
11/01/2004,07:51,1038.25,1038.50,1038.25,1038.25,12,5,17.00
11/01/2004,07:52,1038.25,1038.50,1038.25,1038.50,173,53,226.00
11/01/2004,07:53,1038.50,1038.50,1038.50,1038.50,138,0,138.00
11/01/2004,07:54,1038.50,1038.50,1038.50,1038.50,55,0,55.00
11/01/2004,07:55,1038.50,1039.00,1038.50,1038.75,237,11,248.00
11/01/2004,07:56,1038.75,1039.00,1038.75,1038.75,31,37,68.00
11/01/2004,07:57,1038.75,1039.00,1038.50,1038.50,2,137,139.00
11/01/2004,07:58,1038.50,1038.50,1038.50,1038.50,0,2,2.00
11/01/2004,07:59,1038.50,1038.75,1038.50,1038.75,142,6,148.00
11/01/2004,08:00,1038.75,1039.00,1038.50,1038.50,127,26,153.00
11/01/2004,08:01,1038.75,1038.75,1038.25,1038.25,1,231,232.00
11/01/2004,08:02,1038.25,1038.25,1038.25,1038.25,0,78,78.00
11/01/2004,08:03,1038.25,1038.25,1038.25,1038.25,0,5,5.00
11/01/2004,08:04,1038.25,1038.50,1038.25,1038.50,71,45,116.00
11/01/2004,08:05,1038.50,1038.50,1038.25,1038.25,70,24,94.00
11/01/2004,08:06,1038.25,1038.25,1038.25,1038.25,0,71,71.00
11/01/2004,08:07,1038.25,1038.25,1038.25,1038.25,0,63,63.00
11/01/2004,08:08,1038.25,1038.25,1038.25,1038.25,0,1,1.00
11/01/2004,08:09,1038.50,1038.50,1038.50,1038.50,1,0,1.00
11/01/2004,08:10,1038.50,1038.50,1038.25,1038.25,1,11,12.00
11/01/2004,08:11,1038.25,1038.50,1038.25,1038.25,1,23,24.00
11/01/2004,08:12,1038.25,1038.50,1038.25,1038.50,45,2,47.00
11/01/2004,08:13,1038.25,1038.25,1038.25,1038.25,0,93,93.00
11/01/2004,08:14,1038.25,1038.50,1038.25,1038.50,2,25,27.00
11/01/2004,08:15,1038.50,1038.50,1038.50,1038.50,490,0,490.00
11/01/2004,08:16,1038.50,1038.50,1038.25,1038.50,48,2,50.00
11/01/2004,08:17,1038.75,1038.75,1038.50,1038.75,22,18,40.00
11/01/2004,08:18,1038.75,1038.75,1038.50,1038.50,50,1,51.00
11/01/2004,08:19,1038.50,1038.50,1038.50,1038.50,0,23,23.00
11/01/2004,08:20,1038.50,1038.75,1038.50,1038.50,28,129,157.00
11/01/2004,08:21,1038.50,1038.50,1038.50,1038.50,0,5,5.00
11/01/2004,08:22,1038.25,1038.50,1038.25,1038.25,101,6,107.00
11/01/2004,08:23,1038.50,1038.50,1038.25,1038.50,7,18,25.00
11/01/2004,08:24,1038.50,1038.50,1038.25,1038.50,28,1,29.00
11/01/2004,08:25,1038.50,1038.50,1038.25,1038.25,11,4,15.00
11/01/2004,08:26,1038.25,1038.25,1038.25,1038.25,0,4,4.00
11/01/2004,08:27,1038.50,1038.50,1038.00,1038.25,14,266,280.00
11/01/2004,08:28,1038.25,1038.25,1038.00,1038.25,171,6,177.00
11/01/2004,08:29,1038.25,1038.50,1038.25,1038.50,19,8,27.00
11/01/2004,08:30,1038.50,1039.00,1038.25,1038.75,756,300,1056.00
11/01/2004,08:31,1038.75,1039.00,1037.75,1038.00,2419,1917,4336.00
11/01/2004,08:32,1038.00,1038.25,1037.50,1037.75,398,850,1248.00
11/01/2004,08:33,1038.00,1038.25,1037.75,1037.75,841,1193,2034.00
11/01/2004,08:34,1037.75,1037.75,1037.00,1037.25,591,2562,3153.00
11/01/2004,08:35,1037.00,1037.25,1037.00,1037.00,1610,419,2029.00
11/01/2004,08:36,1037.00,1037.50,1037.00,1037.50,597,1602,2199.00
11/01/2004,08:37,1037.50,1037.50,1037.00,1037.25,544,1725,2269.00
11/01/2004,08:38,1037.25,1037.50,1036.75,1037.25,2376,1118,3494.00
11/01/2004,08:39,1037.00,1037.75,1037.00,1037.50,1090,135,1225.00
11/01/2004,08:40,1037.50,1037.75,1037.25,1037.25,95,617,712.00
11/01/2004,08:41,1037.50,1037.75,1037.25,1037.50,730,1093,1823.00
11/01/2004,08:42,1037.50,1037.75,1037.00,1037.00,320,1480,1800.00
11/01/2004,08:43,1037.00,1037.50,1036.75,1037.50,1865,849,2714.00
11/01/2004,08:44,1037.50,1037.75,1037.25,1037.50,1330,507,1837.00
11/01/2004,08:45,1037.50,1037.75,1037.25,1037.25,423,698,1121.00
11/01/2004,08:46,1037.25,1038.00,1037.25,1038.00,1442,301,1743.00
11/01/2004,08:47,1038.00,1038.25,1038.00,1038.00,1158,517,1675.00
11/01/2004,08:48,1038.25,1038.50,1038.00,1038.00,909,430,1339.00
11/01/2004,08:49,1038.25,1038.50,1038.00,1038.25,388,202,590.00
11/01/2004,08:50,1038.00,1038.25,1037.75,1037.75,314,699,1013.00
11/01/2004,08:51,1037.75,1038.00,1037.50,1037.75,248,648,896.00
11/01/2004,08:52,1038.00,1038.00,1037.50,1037.75,136,208,344.00
11/01/2004,08:53,1037.50,1037.75,1037.50,1037.50,120,335,455.00
11/01/2004,08:54,1037.75,1037.75,1037.50,1037.75,198,540,738.00
11/01/2004,08:55,1037.75,1038.00,1037.50,1037.50,264,265,529.00
11/01/2004,08:56,1037.75,1037.75,1037.25,1037.50,344,341,685.00
11/01/2004,08:57,1037.25,1037.75,1037.25,1037.50,152,115,267.00
11/01/2004,08:58,1037.50,1037.75,1037.50,1037.75,197,39,236.00
11/01/2004,08:59,1037.75,1038.00,1037.50,1037.50,289,82,371.00
11/01/2004,09:00,1037.75,1038.00,1037.50,1037.50,46,208,254.00
11/01/2004,09:01,1037.75,1037.75,1036.50,1036.75,994,2558,3552.00
11/01/2004,09:02,1036.75,1037.25,1036.75,1037.00,1308,1431,2739.00
11/01/2004,09:03,1037.00,1037.50,1037.00,1037.25,1065,476,1541.00
11/01/2004,09:04,1037.25,1037.75,1037.00,1037.25,470,766,1236.00
11/01/2004,09:05,1037.00,1037.50,1036.75,1036.75,315,800,1115.00
11/01/2004,09:06,1037.00,1037.00,1036.50,1037.00,893,244,1137.00
11/01/2004,09:07,1037.00,1037.00,1036.50,1036.50,542,653,1195.00
11/01/2004,09:08,1036.50,1036.75,1036.50,1036.75,299,1067,1366.00
11/01/2004,09:09,1036.75,1036.75,1036.50,1036.50,62,886,948.00
11/01/2004,09:10,1036.75,1036.75,1036.25,1036.50,760,1744,2504.00
11/01/2004,09:11,1036.25,1036.50,1036.00,1036.00,368,1626,1994.00
11/01/2004,09:12,1036.00,1036.25,1035.75,1035.75,417,796,1213.00
11/01/2004,09:13,1035.75,1036.25,1035.75,1036.25,983,199,1182.00
11/01/2004,09:14,1036.25,1036.50,1035.75,1036.00,1244,1092,2336.00
11/01/2004,09:15,1036.25,1036.25,1035.75,1036.25,644,442,1086.00
11/01/2004,09:16,1036.25,1036.25,1035.75,1036.25,413,589,1002.00
11/01/2004,09:17,1036.25,1036.25,1036.00,1036.25,326,42,368.00
11/01/2004,09:18,1036.25,1036.50,1036.00,1036.25,414,234,648.00
11/01/2004,09:19,1036.25,1036.25,1036.00,1036.00,456,511,967.00
11/01/2004,09:20,1036.00,1036.25,1035.50,1035.50,263,1478,1741.00
11/01/2004,09:21,1035.50,1035.75,1035.25,1035.50,309,1505,1814.00
11/01/2004,09:22,1035.25,1035.75,1035.25,1035.50,884,1076,1960.00
11/01/2004,09:23,1035.50,1035.75,1035.25,1035.75,1145,1239,2384.00
11/01/2004,09:24,1035.75,1036.00,1035.50,1036.00,685,1041,1726.00
11/01/2004,09:25,1036.00,1036.00,1035.75,1036.00,347,76,423.00
11/01/2004,09:26,1036.00,1036.00,1035.75,1035.75,272,468,740.00
11/01/2004,09:27,1036.00,1036.00,1035.75,1036.00,424,66,490.00
11/01/2004,09:28,1036.00,1036.00,1035.75,1035.75,211,194,405.00
11/01/2004,09:29,1035.75,1036.00,1035.75,1036.00,341,59,400.00
11/01/2004,09:30,1036.00,1036.00,1035.75,1036.00,439,30,469.00
11/01/2004,09:31,1036.00,1036.00,1035.50,1035.50,242,820,1062.00
11/01/2004,09:32,1035.75,1035.75,1035.25,1035.50,65,787,852.00
11/01/2004,09:33,1035.50,1036.25,1035.50,1036.00,2610,416,3026.00
11/01/2004,09:34,1036.00,1036.25,1035.75,1036.00,277,928,1205.00
11/01/2004,09:35,1036.00,1036.00,1035.75,1035.75,72,946,1018.00
11/01/2004,09:36,1036.00,1036.25,1035.75,1036.00,649,16,665.00
11/01/2004,09:37,1036.00,1036.25,1036.00,1036.25,51,528,579.00
11/01/2004,09:38,1036.25,1036.25,1036.00,1036.25,302,7,309.00
11/01/2004,09:39,1036.00,1036.50,1036.00,1036.50,686,803,1489.00
11/01/2004,09:40,1036.50,1036.50,1036.25,1036.50,586,64,650.00
11/01/2004,09:41,1036.50,1036.50,1035.75,1035.75,29,978,1007.00
11/01/2004,09:42,1035.75,1036.25,1035.75,1035.75,341,1603,1944.00
11/01/2004,09:43,1035.75,1036.25,1035.50,1036.00,367,155,522.00
11/01/2004,09:44,1036.00,1036.00,1035.50,1035.50,126,683,809.00
11/01/2004,09:45,1035.50,1036.25,1035.50,1036.00,569,143,712.00
11/01/2004,09:46,1036.00,1036.50,1036.00,1036.25,343,474,817.00
11/01/2004,09:47,1036.50,1036.50,1036.25,1036.50,1730,87,1817.00
11/01/2004,09:48,1036.50,1036.75,1036.25,1036.75,1579,312,1891.00
11/01/2004,09:49,1036.75,1037.00,1036.50,1036.50,734,1044,1778.00
11/01/2004,09:50,1036.50,1037.00,1036.50,1036.75,602,316,918.00
11/01/2004,09:51,1036.50,1036.75,1036.50,1036.50,192,225,417.00
11/01/2004,09:52,1036.50,1037.00,1036.50,1037.00,1265,276,1541.00
11/01/2004,09:53,1036.75,1037.25,1036.75,1037.00,2475,66,2541.00
11/01/2004,09:54,1037.25,1037.75,1037.00,1037.50,1338,620,1958.00
11/01/2004,09:55,1037.50,1037.75,1037.25,1037.50,1397,740,2137.00
11/01/2004,09:56,1037.50,1038.25,1037.50,1038.00,2256,525,2781.00
11/01/2004,09:57,1038.00,1038.25,1037.50,1037.75,599,1359,1958.00
11/01/2004,09:58,1037.50,1037.75,1037.50,1037.50,99,405,504.00
11/01/2004,09:59,1037.50,1037.75,1037.25,1037.75,421,284,705.00
11/01/2004,10:00,1037.75,1038.00,1037.50,1037.75,488,71,559.00
11/01/2004,10:01,1037.50,1038.00,1037.25,1037.75,850,1123,1973.00
11/01/2004,10:02,1037.75,1038.00,1037.50,1037.75,238,359,597.00
11/01/2004,10:03,1037.75,1038.25,1037.75,1037.75,693,211,904.00
11/01/2004,10:04,1037.75,1038.50,1037.75,1038.25,1152,584,1736.00
11/01/2004,10:05,1038.25,1038.50,1037.75,1038.00,956,1385,2341.00
11/01/2004,10:06,1038.00,1038.25,1037.75,1038.00,380,323,703.00
11/01/2004,10:07,1038.00,1038.25,1037.50,1037.75,179,712,891.00
11/01/2004,10:08,1037.75,1038.00,1037.50,1038.00,251,224,475.00
11/01/2004,10:09,1037.75,1038.25,1037.75,1038.00,949,111,1060.00
11/01/2004,10:10,1038.25,1038.75,1037.75,1038.75,3043,965,4008.00
11/01/2004,10:11,1038.75,1039.00,1038.50,1038.50,1658,1004,2662.00
11/01/2004,10:12,1038.50,1039.00,1038.25,1038.75,1701,1927,3628.00
11/01/2004,10:13,1038.75,1039.50,1038.75,1039.25,2216,325,2541.00
11/01/2004,10:14,1039.00,1039.50,1038.75,1039.50,2450,948,3398.00
11/01/2004,10:15,1039.25,1039.50,1039.00,1039.00,973,1707,2680.00
11/01/2004,10:16,1039.00,1039.25,1038.50,1038.75,502,986,1488.00
11/01/2004,10:17,1038.75,1039.50,1038.75,1039.50,2125,517,2642.00
11/01/2004,10:18,1039.50,1039.75,1039.25,1039.50,2189,1918,4107.00
11/01/2004,10:19,1039.50,1040.25,1039.50,1040.00,4003,1917,5920.00
11/01/2004,10:20,1040.00,1040.25,1039.75,1039.75,1587,1379,2966.00
11/01/2004,10:21,1039.75,1040.75,1039.75,1040.75,4057,1393,5450.00
11/01/2004,10:22,1040.75,1041.00,1040.50,1041.00,6414,1262,7676.00
11/01/2004,10:23,1041.00,1041.50,1040.75,1040.75,2560,1648,4208.00
11/01/2004,10:24,1041.00,1041.25,1040.75,1040.75,1139,812,1951.00
11/01/2004,10:25,1040.75,1041.00,1040.25,1040.50,438,2316,2754.00
11/01/2004,10:26,1040.50,1040.50,1040.25,1040.25,1090,413,1503.00
11/01/2004,10:27,1040.25,1040.75,1040.25,1040.50,732,454,1186.00
11/01/2004,10:28,1040.75,1041.00,1040.25,1040.25,766,1153,1919.00
11/01/2004,10:29,1040.50,1040.50,1040.25,1040.25,95,1250,1345.00
11/01/2004,10:30,1040.00,1040.25,1040.00,1040.25,136,289,425.00
11/01/2004,10:31,1040.25,1040.25,1039.75,1039.75,128,1883,2011.00
11/01/2004,10:32,1039.75,1040.25,1039.75,1040.00,840,71,911.00
11/01/2004,10:33,1040.00,1040.25,1040.00,1040.25,952,47,999.00
11/01/2004,10:34,1040.00,1040.25,1039.50,1039.75,29,1114,1143.00
11/01/2004,10:35,1039.75,1040.00,1039.50,1039.75,376,164,540.00
11/01/2004,10:36,1040.00,1040.00,1039.50,1039.75,306,366,672.00
11/01/2004,10:37,1039.50,1040.00,1039.50,1039.75,362,29,391.00
11/01/2004,10:38,1039.75,1040.00,1039.75,1039.75,131,227,358.00
11/01/2004,10:39,1039.75,1040.00,1039.50,1040.00,1264,512,1776.00
11/01/2004,10:40,1040.25,1040.25,1040.00,1040.00,847,126,973.00
11/01/2004,10:41,1040.00,1040.25,1040.00,1040.00,76,309,385.00
11/01/2004,10:42,1040.00,1040.50,1040.00,1040.50,567,48,615.00
11/01/2004,10:43,1040.50,1040.50,1040.00,1040.50,592,457,1049.00
11/01/2004,10:44,1040.50,1040.50,1039.75,1040.00,212,969,1181.00
11/01/2004,10:45,1039.75,1040.00,1039.50,1039.75,68,904,972.00
11/01/2004,10:46,1039.75,1039.75,1039.00,1039.00,69,2565,2634.00
11/01/2004,10:47,1039.25,1039.25,1039.00,1039.00,306,923,1229.00
11/01/2004,10:48,1039.00,1039.25,1038.75,1039.00,933,535,1468.00
11/01/2004,10:49,1039.00,1039.50,1038.75,1039.25,463,327,790.00
11/01/2004,10:50,1039.25,1039.75,1039.00,1039.75,1117,287,1404.00
11/01/2004,10:51,1039.50,1039.50,1039.25,1039.50,491,174,665.00
11/01/2004,10:52,1039.50,1039.50,1039.25,1039.50,24,119,143.00
11/01/2004,10:53,1039.50,1039.50,1039.00,1039.00,36,818,854.00
11/01/2004,10:54,1039.00,1039.25,1039.00,1039.00,6,363,369.00
11/01/2004,10:55,1039.00,1039.25,1038.75,1039.25,150,224,374.00
11/01/2004,10:56,1039.25,1039.50,1039.00,1039.50,412,140,552.00
11/01/2004,10:57,1039.25,1039.50,1039.00,1039.25,66,129,195.00
11/01/2004,10:58,1039.25,1039.50,1039.00,1039.50,147,23,170.00
11/01/2004,10:59,1039.50,1039.50,1039.00,1039.25,132,50,182.00
11/01/2004,11:00,1039.25,1039.50,1039.25,1039.25,9,161,170.00
11/01/2004,11:01,1039.50,1039.50,1039.25,1039.50,48,119,167.00
11/01/2004,11:02,1039.25,1039.50,1039.25,1039.25,19,94,113.00
11/01/2004,11:03,1039.25,1039.50,1039.00,1039.25,368,204,572.00
11/01/2004,11:04,1039.25,1039.25,1039.00,1039.25,79,119,198.00
11/01/2004,11:05,1039.25,1039.50,1039.25,1039.25,98,4,102.00
11/01/2004,11:06,1039.25,1039.50,1039.25,1039.25,343,409,752.00
11/01/2004,11:07,1039.25,1039.50,1039.25,1039.25,34,41,75.00
11/01/2004,11:08,1039.50,1040.00,1039.25,1039.75,1013,407,1420.00
11/01/2004,11:09,1040.00,1040.00,1039.75,1039.75,180,372,552.00
11/01/2004,11:10,1039.75,1040.00,1039.25,1039.50,58,1002,1060.00
11/01/2004,11:11,1039.25,1039.50,1039.25,1039.50,50,487,537.00
11/01/2004,11:12,1039.50,1040.00,1039.25,1040.00,1385,66,1451.00
11/01/2004,11:13,1039.75,1040.00,1039.25,1039.50,225,1421,1646.00
11/01/2004,11:14,1039.25,1039.75,1039.25,1039.50,486,322,808.00
11/01/2004,11:15,1039.50,1039.75,1039.25,1039.50,98,406,504.00
11/01/2004,11:16,1039.50,1039.50,1038.75,1038.75,56,1494,1550.00
11/01/2004,11:17,1038.75,1039.00,1038.00,1038.25,773,2821,3594.00
11/01/2004,11:18,1038.25,1038.50,1038.00,1038.50,857,188,1045.00
11/01/2004,11:19,1038.50,1038.50,1038.00,1038.25,134,234,368.00
11/01/2004,11:20,1038.50,1038.50,1038.00,1038.25,365,278,643.00
11/01/2004,11:21,1038.25,1038.50,1038.00,1038.25,316,1303,1619.00
11/01/2004,11:22,1038.00,1038.25,1037.75,1038.00,229,989,1218.00
11/01/2004,11:23,1038.25,1038.25,1038.00,1038.25,59,248,307.00
11/01/2004,11:24,1038.00,1038.25,1037.75,1038.00,69,671,740.00
11/01/2004,11:25,1038.00,1038.50,1037.75,1038.25,642,511,1153.00
11/01/2004,11:26,1038.25,1038.50,1038.00,1038.00,57,501,558.00
11/01/2004,11:27,1038.25,1038.50,1038.00,1038.50,289,389,678.00
11/01/2004,11:28,1038.50,1038.50,1038.25,1038.25,338,149,487.00
11/01/2004,11:29,1038.25,1038.75,1038.25,1038.75,543,362,905.00
11/01/2004,11:30,1038.50,1039.00,1038.50,1038.75,716,215,931.00
11/01/2004,11:31,1039.00,1039.00,1038.50,1038.75,145,431,576.00
11/01/2004,11:32,1038.75,1039.25,1038.75,1039.00,1214,322,1536.00
11/01/2004,11:33,1039.00,1039.00,1038.75,1038.75,35,266,301.00
11/01/2004,11:34,1038.75,1039.00,1038.50,1038.75,248,242,490.00
11/01/2004,11:35,1038.75,1039.00,1038.50,1038.75,17,580,597.00
11/01/2004,11:36,1038.50,1038.75,1038.25,1038.75,120,205,325.00
11/01/2004,11:37,1038.50,1038.75,1038.25,1038.75,168,114,282.00
11/01/2004,11:38,1038.75,1038.75,1038.50,1038.50,20,82,102.00
11/01/2004,11:39,1038.75,1038.75,1038.50,1038.75,60,42,102.00
11/01/2004,11:40,1038.50,1039.00,1038.50,1038.75,216,42,258.00
11/01/2004,11:41,1039.00,1039.25,1038.75,1039.00,290,185,475.00
11/01/2004,11:42,1039.00,1039.25,1039.00,1039.25,15,236,251.00
11/01/2004,11:43,1039.25,1039.25,1038.75,1039.00,6,212,218.00
11/01/2004,11:44,1039.00,1039.25,1038.50,1039.00,627,899,1526.00
11/01/2004,11:45,1039.00,1039.25,1038.75,1038.75,176,424,600.00
11/01/2004,11:46,1039.00,1039.00,1038.75,1038.75,8,34,42.00
11/01/2004,11:47,1038.75,1038.75,1038.50,1038.50,66,231,297.00
11/01/2004,11:48,1038.50,1039.00,1038.50,1039.00,366,22,388.00
11/01/2004,11:49,1039.00,1039.50,1039.00,1039.50,1586,43,1629.00
11/01/2004,11:50,1039.25,1039.50,1039.00,1039.25,89,348,437.00
11/01/2004,11:51,1039.25,1039.25,1039.00,1039.25,12,7,19.00
11/01/2004,11:52,1039.25,1039.25,1039.00,1039.00,20,225,245.00
11/01/2004,11:53,1039.00,1039.25,1038.75,1039.00,162,231,393.00
11/01/2004,11:54,1039.00,1039.25,1038.75,1039.00,137,60,197.00
11/01/2004,11:55,1039.00,1039.25,1039.00,1039.00,3,33,36.00
11/01/2004,11:56,1039.00,1039.25,1038.75,1039.00,528,134,662.00
11/01/2004,11:57,1039.00,1039.50,1039.00,1039.50,123,256,379.00
11/01/2004,11:58,1039.25,1039.50,1039.00,1039.25,395,105,500.00
11/01/2004,11:59,1039.25,1039.50,1039.00,1039.25,447,200,647.00
11/01/2004,12:00,1039.00,1039.25,1038.50,1038.75,21,944,965.00
11/01/2004,12:01,1038.50,1038.75,1038.50,1038.75,290,57,347.00
11/01/2004,12:02,1038.75,1038.75,1038.50,1038.50,387,32,419.00
11/01/2004,12:03,1038.50,1038.75,1038.50,1038.50,15,19,34.00
11/01/2004,12:04,1038.50,1038.75,1038.25,1038.25,460,1050,1510.00
11/01/2004,12:05,1038.25,1038.50,1038.25,1038.50,47,675,722.00
11/01/2004,12:06,1038.25,1038.50,1037.75,1037.75,44,1098,1142.00
11/01/2004,12:07,1038.00,1038.50,1037.75,1038.25,1348,427,1775.00
11/01/2004,12:08,1038.25,1038.50,1038.00,1038.00,42,49,91.00
11/01/2004,12:09,1038.00,1038.25,1038.00,1038.00,190,456,646.00
11/01/2004,12:10,1038.00,1038.25,1037.75,1038.00,308,103,411.00
11/01/2004,12:11,1038.00,1038.25,1037.75,1037.75,239,44,283.00
11/01/2004,12:12,1038.00,1038.25,1037.75,1038.00,263,87,350.00
11/01/2004,12:13,1038.25,1038.25,1038.00,1038.25,27,20,47.00
11/01/2004,12:14,1038.25,1038.25,1038.00,1038.25,101,4,105.00
11/01/2004,12:15,1038.00,1038.25,1038.00,1038.00,20,323,343.00
11/01/2004,12:16,1038.00,1038.00,1037.75,1037.75,40,364,404.00
11/01/2004,12:17,1037.75,1038.00,1037.75,1037.75,25,108,133.00
11/01/2004,12:18,1038.00,1038.00,1037.50,1037.75,246,512,758.00
11/01/2004,12:19,1038.00,1038.00,1037.50,1037.75,351,361,712.00
11/01/2004,12:20,1037.75,1038.00,1037.50,1038.00,657,221,878.00
11/01/2004,12:21,1037.75,1038.00,1037.50,1037.50,154,1086,1240.00
11/01/2004,12:22,1037.75,1037.75,1037.25,1037.50,231,723,954.00
11/01/2004,12:23,1037.50,1037.50,1036.00,1036.25,973,4433,5406.00
11/01/2004,12:24,1036.25,1036.50,1036.00,1036.25,348,489,837.00
11/01/2004,12:25,1036.25,1036.75,1036.00,1036.75,642,321,963.00
11/01/2004,12:26,1036.75,1037.00,1036.50,1036.75,529,232,761.00
11/01/2004,12:27,1036.50,1036.75,1036.25,1036.25,357,1003,1360.00
11/01/2004,12:28,1036.25,1036.50,1035.00,1035.75,1614,4548,6162.00
11/01/2004,12:29,1035.50,1035.75,1035.50,1035.75,220,343,563.00
11/01/2004,12:30,1035.75,1035.75,1035.50,1035.75,118,1189,1307.00
11/01/2004,12:31,1035.75,1035.75,1035.50,1035.50,285,63,348.00
11/01/2004,12:32,1035.75,1035.75,1035.50,1035.75,260,395,655.00
11/01/2004,12:33,1035.75,1035.75,1035.25,1035.75,424,1073,1497.00
11/01/2004,12:34,1035.75,1035.75,1035.50,1035.75,311,11,322.00
11/01/2004,12:35,1035.50,1036.00,1035.50,1035.75,1126,803,1929.00
11/01/2004,12:36,1035.75,1035.75,1034.75,1035.00,655,1869,2524.00
11/01/2004,12:37,1035.00,1035.25,1035.00,1035.00,171,470,641.00
11/01/2004,12:38,1035.25,1035.50,1035.00,1035.25,936,483,1419.00
11/01/2004,12:39,1035.50,1035.75,1035.25,1035.75,888,128,1016.00
11/01/2004,12:40,1035.75,1035.75,1035.50,1035.75,224,375,599.00
11/01/2004,12:41,1035.75,1035.75,1035.50,1035.75,126,78,204.00
11/01/2004,12:42,1035.75,1036.00,1035.50,1036.00,1547,62,1609.00
11/01/2004,12:43,1036.00,1036.00,1035.75,1036.00,155,115,270.00
11/01/2004,12:44,1036.00,1036.00,1035.75,1036.00,824,156,980.00
11/01/2004,12:45,1036.00,1036.25,1035.75,1036.00,870,212,1082.00
11/01/2004,12:46,1036.00,1036.25,1035.75,1036.00,230,212,442.00
11/01/2004,12:47,1036.00,1036.25,1036.00,1036.25,959,29,988.00
11/01/2004,12:48,1036.25,1036.25,1035.75,1036.00,89,279,368.00
11/01/2004,12:49,1036.25,1036.25,1036.00,1036.25,61,140,201.00
11/01/2004,12:50,1036.00,1036.75,1036.00,1036.50,1104,695,1799.00
11/01/2004,12:51,1036.75,1036.75,1036.25,1036.75,1347,449,1796.00
11/01/2004,12:52,1036.75,1036.75,1036.25,1036.25,453,320,773.00
11/01/2004,12:53,1036.50,1036.75,1036.25,1036.50,593,336,929.00
11/01/2004,12:54,1036.75,1037.00,1036.25,1036.50,571,298,869.00
11/01/2004,12:55,1036.50,1036.75,1036.25,1036.75,510,74,584.00
11/01/2004,12:56,1036.50,1036.75,1036.25,1036.25,22,415,437.00
11/01/2004,12:57,1036.50,1036.50,1035.75,1036.00,39,1444,1483.00
11/01/2004,12:58,1036.00,1036.00,1035.75,1035.75,49,1311,1360.00
11/01/2004,12:59,1035.75,1036.25,1035.50,1036.25,1545,1324,2869.00
11/01/2004,13:00,1036.25,1036.75,1036.00,1036.50,499,85,584.00
11/01/2004,13:01,1036.75,1036.75,1036.50,1036.50,234,115,349.00
11/01/2004,13:02,1036.75,1036.75,1036.25,1036.50,253,736,989.00
11/01/2004,13:03,1036.25,1036.75,1036.25,1036.50,239,270,509.00
11/01/2004,13:04,1036.50,1036.50,1035.50,1035.50,343,1765,2108.00
11/01/2004,13:05,1035.75,1036.75,1035.50,1036.50,1792,260,2052.00
11/01/2004,13:06,1036.50,1036.75,1036.50,1036.50,93,557,650.00
11/01/2004,13:07,1036.75,1037.00,1035.50,1035.50,943,2556,3499.00
11/01/2004,13:08,1035.75,1035.75,1035.50,1035.50,284,54,338.00
11/01/2004,13:09,1035.50,1035.75,1035.00,1035.50,795,1133,1928.00
11/01/2004,13:10,1035.75,1036.00,1035.75,1036.00,688,136,824.00
11/01/2004,13:11,1036.00,1036.00,1035.50,1036.00,448,484,932.00
11/01/2004,13:12,1035.75,1036.75,1035.50,1036.50,2201,287,2488.00
11/01/2004,13:13,1036.75,1036.75,1036.50,1036.50,857,513,1370.00
11/01/2004,13:14,1036.50,1036.75,1036.25,1036.75,153,130,283.00
11/01/2004,13:15,1036.75,1036.75,1036.25,1036.50,419,166,585.00
11/01/2004,13:16,1036.50,1036.75,1036.00,1036.00,49,383,432.00
11/01/2004,13:17,1036.25,1036.50,1036.00,1036.25,303,403,706.00
11/01/2004,13:18,1036.00,1036.50,1036.00,1036.50,154,14,168.00
11/01/2004,13:19,1036.50,1036.50,1035.75,1036.00,168,694,862.00
11/01/2004,13:20,1036.00,1036.25,1035.75,1036.25,21,229,250.00
11/01/2004,13:21,1036.00,1036.50,1036.00,1036.25,163,276,439.00
11/01/2004,13:22,1036.25,1036.50,1036.00,1036.25,144,148,292.00
11/01/2004,13:23,1036.25,1036.50,1036.25,1036.25,35,68,103.00
11/01/2004,13:24,1036.25,1036.25,1036.00,1036.25,10,15,25.00
11/01/2004,13:25,1036.25,1036.25,1035.75,1035.75,194,583,777.00
11/01/2004,13:26,1036.00,1036.00,1035.50,1035.50,178,733,911.00
11/01/2004,13:27,1035.50,1036.00,1035.25,1036.00,448,541,989.00
11/01/2004,13:28,1035.75,1036.00,1035.75,1035.75,6,229,235.00
11/01/2004,13:29,1035.75,1036.00,1035.75,1035.75,7,256,263.00
11/01/2004,13:30,1035.75,1036.00,1035.75,1036.00,126,5,131.00
11/01/2004,13:31,1036.00,1036.00,1035.25,1035.50,195,770,965.00
11/01/2004,13:32,1035.75,1035.75,1035.50,1035.50,103,593,696.00
11/01/2004,13:33,1035.50,1035.75,1035.50,1035.75,93,19,112.00
11/01/2004,13:34,1035.50,1036.25,1035.50,1036.25,951,71,1022.00
11/01/2004,13:35,1036.25,1036.50,1036.00,1036.25,673,65,738.00
11/01/2004,13:36,1036.50,1036.75,1036.25,1036.25,770,703,1473.00
11/01/2004,13:37,1036.25,1037.25,1036.00,1037.25,2172,128,2300.00
11/01/2004,13:38,1037.25,1038.50,1037.00,1038.50,4848,998,5846.00
11/01/2004,13:39,1038.25,1038.50,1038.25,1038.50,297,760,1057.00
11/01/2004,13:40,1038.25,1038.50,1038.25,1038.25,505,586,1091.00
11/01/2004,13:41,1038.25,1038.50,1038.25,1038.25,602,429,1031.00
11/01/2004,13:42,1038.25,1038.50,1037.50,1037.50,464,2776,3240.00
11/01/2004,13:43,1037.50,1037.75,1037.50,1037.50,246,701,947.00
11/01/2004,13:44,1037.50,1037.75,1037.50,1037.50,105,174,279.00
11/01/2004,13:45,1037.50,1038.50,1037.50,1038.50,3320,237,3557.00
11/01/2004,13:46,1038.50,1038.50,1038.25,1038.50,759,166,925.00
11/01/2004,13:47,1038.25,1038.50,1038.25,1038.50,34,273,307.00
11/01/2004,13:48,1038.25,1038.50,1038.25,1038.25,24,711,735.00
11/01/2004,13:49,1038.25,1038.50,1038.25,1038.50,916,73,989.00
11/01/2004,13:50,1038.50,1038.75,1038.25,1038.75,2103,82,2185.00
11/01/2004,13:51,1038.75,1039.00,1038.50,1038.50,1042,541,1583.00
11/01/2004,13:52,1038.50,1038.50,1038.25,1038.25,117,346,463.00
11/01/2004,13:53,1038.50,1039.00,1038.50,1038.50,1198,638,1836.00
11/01/2004,13:54,1038.50,1038.75,1038.25,1038.25,57,317,374.00
11/01/2004,13:55,1038.25,1038.50,1038.25,1038.25,14,18,32.00
11/01/2004,13:56,1038.25,1038.50,1038.25,1038.25,110,1092,1202.00
11/01/2004,13:57,1038.50,1038.50,1038.25,1038.50,261,352,613.00
11/01/2004,13:58,1038.25,1038.50,1038.00,1038.00,268,1751,2019.00
11/01/2004,13:59,1038.00,1038.25,1038.00,1038.00,124,70,194.00
11/01/2004,14:00,1038.25,1038.25,1038.00,1038.00,43,225,268.00
11/01/2004,14:01,1038.00,1038.25,1038.00,1038.25,1185,45,1230.00
11/01/2004,14:02,1038.25,1038.25,1038.00,1038.00,15,255,270.00
11/01/2004,14:03,1038.25,1038.25,1038.00,1038.25,40,86,126.00
11/01/2004,14:04,1038.25,1038.50,1038.25,1038.50,1171,123,1294.00
11/01/2004,14:05,1038.50,1038.75,1038.00,1038.00,395,647,1042.00
11/01/2004,14:06,1038.00,1038.25,1037.75,1037.75,101,788,889.00
11/01/2004,14:07,1037.75,1037.75,1036.50,1036.75,576,3071,3647.00
11/01/2004,14:08,1036.75,1037.00,1036.75,1037.00,188,307,495.00
11/01/2004,14:09,1037.00,1037.25,1036.75,1036.75,1163,472,1635.00
11/01/2004,14:10,1036.75,1037.00,1036.75,1037.00,286,55,341.00
11/01/2004,14:11,1037.00,1037.25,1036.75,1037.25,318,35,353.00
11/01/2004,14:12,1037.25,1037.25,1037.00,1037.25,122,66,188.00
11/01/2004,14:13,1037.00,1037.25,1036.75,1037.00,95,249,344.00
11/01/2004,14:14,1037.00,1037.25,1037.00,1037.00,56,224,280.00
11/01/2004,14:15,1037.25,1037.25,1037.00,1037.25,29,40,69.00
11/01/2004,14:16,1037.00,1037.25,1037.00,1037.25,195,26,221.00
11/01/2004,14:17,1037.25,1038.00,1037.25,1037.75,2826,92,2918.00
11/01/2004,14:18,1037.75,1038.00,1037.25,1037.25,115,729,844.00
11/01/2004,14:19,1037.25,1037.75,1037.25,1037.50,397,59,456.00
11/01/2004,14:20,1037.50,1038.25,1037.50,1038.25,1239,190,1429.00
11/01/2004,14:21,1038.00,1038.25,1038.00,1038.25,208,213,421.00
11/01/2004,14:22,1038.25,1038.25,1037.25,1037.50,362,1665,2027.00
11/01/2004,14:23,1037.50,1037.50,1037.25,1037.25,200,359,559.00
11/01/2004,14:24,1037.50,1037.75,1037.25,1037.75,1283,29,1312.00
11/01/2004,14:25,1037.75,1037.75,1037.25,1037.50,462,1029,1491.00
11/01/2004,14:26,1037.50,1037.75,1037.25,1037.50,30,158,188.00
11/01/2004,14:27,1037.25,1037.75,1037.25,1037.50,324,168,492.00
11/01/2004,14:28,1037.50,1037.75,1037.50,1037.50,144,38,182.00
11/01/2004,14:29,1037.50,1037.75,1037.50,1037.75,31,64,95.00
11/01/2004,14:30,1037.75,1037.75,1037.25,1037.75,404,440,844.00
11/01/2004,14:31,1037.50,1037.75,1037.50,1037.50,3,43,46.00
11/01/2004,14:32,1037.75,1038.25,1037.50,1038.25,1460,75,1535.00
11/01/2004,14:33,1038.00,1038.25,1037.25,1037.25,498,1352,1850.00
11/01/2004,14:34,1037.25,1037.75,1037.25,1037.75,465,147,612.00
11/01/2004,14:35,1037.50,1038.00,1037.50,1037.50,226,88,314.00
11/01/2004,14:36,1037.75,1037.75,1037.25,1037.25,132,328,460.00
11/01/2004,14:37,1037.25,1037.50,1037.25,1037.25,61,61,122.00
11/01/2004,14:38,1037.25,1037.50,1037.25,1037.50,109,199,308.00
11/01/2004,14:39,1037.50,1037.75,1037.00,1037.00,306,661,967.00
11/01/2004,14:40,1037.25,1037.50,1037.00,1037.25,202,147,349.00
11/01/2004,14:41,1037.50,1037.75,1037.00,1037.25,656,773,1429.00
11/01/2004,14:42,1037.25,1037.50,1037.00,1037.50,265,24,289.00
11/01/2004,14:43,1037.25,1037.50,1036.75,1036.75,55,1177,1232.00
11/01/2004,14:44,1036.75,1037.00,1036.50,1036.75,445,570,1015.00
11/01/2004,14:45,1036.75,1037.00,1036.75,1037.00,525,546,1071.00
11/01/2004,14:46,1037.00,1037.00,1036.75,1037.00,29,174,203.00
11/01/2004,14:47,1037.00,1037.25,1036.75,1036.75,861,803,1664.00
11/01/2004,14:48,1036.75,1037.25,1036.75,1037.25,136,104,240.00
11/01/2004,14:49,1037.25,1037.50,1037.00,1037.50,974,84,1058.00
11/01/2004,14:50,1037.50,1037.50,1037.00,1037.00,46,510,556.00
11/01/2004,14:51,1037.00,1037.25,1036.75,1036.75,205,637,842.00
11/01/2004,14:52,1036.75,1037.00,1036.50,1036.75,342,1190,1532.00
11/01/2004,14:53,1036.50,1036.75,1036.50,1036.75,782,81,863.00
11/01/2004,14:54,1036.75,1037.00,1036.50,1037.00,446,28,474.00
11/01/2004,14:55,1037.00,1037.50,1037.00,1037.50,2217,1210,3427.00
11/01/2004,14:56,1037.50,1038.25,1037.25,1038.00,2400,590,2990.00
11/01/2004,14:57,1038.00,1038.00,1037.50,1037.50,373,1040,1413.00
11/01/2004,14:58,1037.75,1038.00,1037.50,1037.75,667,1093,1760.00
11/01/2004,14:59,1037.75,1038.25,1037.75,1038.00,2032,392,2424.00
11/01/2004,15:00,1037.75,1038.25,1037.75,1037.75,2610,956,3566.00
11/01/2004,15:01,1038.00,1038.50,1037.50,1038.50,3891,1616,5507.00
11/01/2004,15:02,1038.50,1038.50,1038.00,1038.25,664,604,1268.00
11/01/2004,15:03,1038.25,1038.25,1038.00,1038.00,386,53,439.00
11/01/2004,15:04,1038.25,1038.25,1037.75,1038.00,568,1234,1802.00
11/01/2004,15:05,1038.00,1038.25,1037.75,1037.75,17,670,687.00
11/01/2004,15:06,1038.00,1038.25,1037.75,1038.00,152,881,1033.00
11/01/2004,15:07,1038.00,1038.25,1038.00,1038.00,290,428,718.00
11/01/2004,15:08,1038.00,1038.25,1037.75,1038.25,491,401,892.00
11/01/2004,15:09,1038.00,1038.25,1038.00,1038.25,321,35,356.00
11/01/2004,15:10,1038.25,1038.25,1038.00,1038.25,83,113,196.00
11/01/2004,15:11,1038.00,1038.25,1038.00,1038.25,44,209,253.00
11/01/2004,15:12,1038.25,1038.25,1037.75,1038.00,809,514,1323.00
11/01/2004,15:13,1038.00,1038.25,1038.00,1038.00,203,715,918.00
11/01/2004,15:14,1038.25,1038.50,1038.00,1038.25,996,719,1715.00
11/01/2004,15:15,1038.25,1038.50,1038.00,1038.50,2219,1726,3945.00
11/01/2004,15:16,1038.25,1038.50,1038.25,1038.50,70,11,81.00
11/01/2004,15:31,1038.25,1038.25,1038.00,1038.25,103,281,384.00
11/01/2004,15:32,1038.00,1038.25,1038.00,1038.25,10,125,135.00
11/01/2004,15:33,1038.00,1038.00,1037.75,1038.00,54,34,88.00
11/01/2004,15:34,1037.75,1038.00,1037.75,1038.00,190,2,192.00
11/01/2004,15:35,1038.00,1038.25,1037.75,1038.00,20,7,27.00
11/01/2004,15:36,1038.00,1038.00,1037.75,1038.00,35,59,94.00
11/01/2004,15:37,1038.00,1038.00,1038.00,1038.00,25,0,25.00
11/01/2004,15:38,1038.00,1038.00,1037.75,1037.75,10,25,35.00
11/01/2004,15:39,1038.00,1038.00,1037.75,1037.75,91,20,111.00
11/01/2004,15:40,1037.75,1037.75,1037.75,1037.75,0,141,141.00
11/01/2004,15:41,1038.00,1038.00,1037.75,1037.75,4,3,7.00
11/01/2004,15:42,1037.75,1037.75,1037.75,1037.75,0,66,66.00
11/01/2004,15:43,1037.75,1038.00,1037.75,1037.75,4,19,23.00
11/01/2004,15:44,1037.75,1037.75,1037.50,1037.75,4,32,36.00
11/01/2004,15:45,1037.75,1038.00,1037.75,1037.75,52,17,69.00
11/01/2004,15:47,1037.50,1037.75,1037.50,1037.50,61,3,64.00
11/01/2004,15:48,1037.50,1037.50,1037.50,1037.50,0,1,1.00
11/01/2004,15:49,1037.75,1038.00,1037.50,1037.75,28,47,75.00
11/01/2004,15:50,1037.75,1037.75,1037.75,1037.75,0,76,76.00
11/01/2004,15:51,1037.50,1037.50,1037.50,1037.50,0,1,1.00
11/01/2004,15:52,1037.75,1037.75,1037.50,1037.50,3,100,103.00
11/01/2004,15:53,1037.75,1037.75,1037.75,1037.75,2,0,2.00
11/01/2004,15:54,1037.50,1037.50,1037.50,1037.50,0,2,2.00
11/01/2004,15:55,1037.75,1037.75,1037.50,1037.50,50,2,52.00
11/01/2004,15:56,1037.50,1037.50,1037.50,1037.50,0,1,1.00
11/01/2004,15:57,1037.75,1037.75,1037.75,1037.75,5,0,5.00
11/01/2004,15:58,1037.75,1037.75,1037.75,1037.75,12,0,12.00
11/01/2004,15:59,1037.50,1037.50,1037.50,1037.50,0,100,100.00
11/01/2004,16:00,1037.75,1037.75,1037.75,1037.75,128,0,128.00
11/01/2004,17:01,1037.50,1037.50,1037.25,1037.50,1,140,141.00
11/01/2004,17:02,1037.50,1037.75,1037.50,1037.75,95,0,95.00
11/01/2004,17:03,1037.50,1037.50,1037.25,1037.25,12,53,65.00
11/01/2004,17:05,1037.50,1037.50,1037.50,1037.50,10,0,10.00
11/01/2004,17:08,1037.25,1037.25,1037.25,1037.25,0,35,35.00
11/01/2004,17:09,1037.50,1037.50,1037.50,1037.50,1,0,1.00
11/01/2004,17:10,1037.50,1037.50,1037.50,1037.50,12,0,12.00
11/01/2004,17:11,1037.50,1037.75,1037.50,1037.50,20,1,21.00
11/01/2004,17:14,1037.50,1037.50,1037.50,1037.50,0,3,3.00
11/01/2004,17:18,1037.50,1037.75,1037.50,1037.75,1,3,4.00
11/01/2004,17:20,1037.50,1037.75,1037.50,1037.75,1,2,3.00
11/01/2004,17:21,1037.50,1037.50,1037.50,1037.50,0,31,31.00
11/01/2004,17:22,1037.50,1037.50,1037.50,1037.50,0,5,5.00
11/01/2004,17:23,1037.50,1037.50,1037.50,1037.50,0,1,1.00
11/01/2004,17:26,1037.50,1037.75,1037.50,1037.75,8,1,9.00
11/01/2004,17:31,1037.50,1037.50,1037.50,1037.50,0,9,9.00
11/01/2004,17:32,1037.50,1037.50,1037.50,1037.50,0,1,1.00
11/01/2004,17:34,1037.25,1037.25,1037.25,1037.25,0,12,12.00
11/01/2004,17:35,1037.50,1037.50,1037.50,1037.50,11,0,11.00
11/01/2004,17:37,1037.25,1037.25,1037.25,1037.25,0,2,2.00
11/01/2004,17:38,1037.50,1037.50,1037.50,1037.50,11,0,11.00
11/01/2004,17:39,1037.50,1037.50,1037.50,1037.50,1,0,1.00
11/01/2004,17:41,1037.50,1037.50,1037.50,1037.50,1,0,1.00
11/01/2004,17:42,1037.25,1037.25,1037.25,1037.25,0,10,10.00
11/01/2004,17:44,1037.50,1037.50,1037.50,1037.50,1,0,1.00
11/01/2004,17:46,1037.25,1037.25,1037.25,1037.25,0,1,1.00
11/01/2004,17:47,1037.50,1037.50,1037.25,1037.25,1,1,2.00
11/01/2004,17:50,1037.50,1037.50,1037.50,1037.50,1,0,1.00
11/01/2004,17:53,1037.50,1037.50,1037.50,1037.50,1,0,1.00
11/01/2004,17:55,1037.50,1037.50,1037.50,1037.50,1,0,1.00
11/01/2004,17:56,1037.50,1037.50,1037.25,1037.50,7,7,14.00
11/01/2004,17:58,1037.50,1037.50,1037.50,1037.50,10,0,10.00
11/01/2004,18:00,1037.75,1037.75,1037.50,1037.50,8,1,9.00
11/01/2004,18:03,1037.75,1037.75,1037.50,1037.75,36,1,37.00
11/01/2004,18:05,1037.75,1037.75,1037.75,1037.75,2,0,2.00
11/01/2004,18:06,1037.75,1037.75,1037.75,1037.75,14,0,14.00
11/01/2004,18:08,1037.75,1037.75,1037.75,1037.75,1,0,1.00
11/01/2004,18:09,1037.50,1037.50,1037.50,1037.50,0,1,1.00
11/01/2004,18:10,1037.75,1037.75,1037.75,1037.75,5,0,5.00
11/01/2004,18:11,1037.75,1037.75,1037.75,1037.75,1,0,1.00
11/01/2004,18:13,1037.75,1038.00,1037.75,1038.00,2,0,2.00
11/01/2004,18:15,1037.75,1037.75,1037.75,1037.75,0,2,2.00
11/01/2004,18:16,1037.75,1037.75,1037.75,1037.75,0,9,9.00
11/01/2004,18:17,1037.75,1037.75,1037.75,1037.75,0,2,2.00
11/01/2004,18:20,1037.75,1037.75,1037.50,1037.75,5,3,8.00
11/01/2004,18:21,1037.75,1037.75,1037.75,1037.75,2,0,2.00
11/01/2004,18:22,1037.50,1037.50,1037.50,1037.50,0,125,125.00
11/01/2004,18:23,1037.75,1037.75,1037.50,1037.75,6,1,7.00
11/01/2004,18:24,1037.50,1037.50,1037.25,1037.50,5,6,11.00
11/01/2004,18:26,1037.25,1037.50,1037.25,1037.50,1,2,3.00
11/01/2004,18:29,1037.50,1037.50,1037.50,1037.50,1,0,1.00
11/01/2004,18:32,1037.50,1037.50,1037.50,1037.50,1,0,1.00
11/01/2004,18:33,1037.50,1037.75,1037.50,1037.75,5,0,5.00
11/01/2004,18:37,1037.50,1037.50,1037.50,1037.50,0,5,5.00
11/01/2004,18:38,1037.50,1037.50,1037.50,1037.50,0,2,2.00
11/01/2004,18:43,1037.50,1037.50,1037.50,1037.50,0,1,1.00
11/01/2004,18:45,1037.25,1037.25,1037.25,1037.25,0,2,2.00
11/01/2004,18:57,1037.50,1037.50,1037.50,1037.50,1,0,1.00
11/01/2004,19:01,1037.50,1037.50,1037.50,1037.50,7,0,7.00
11/01/2004,19:02,1037.50,1037.50,1037.50,1037.50,3,0,3.00
11/01/2004,19:03,1037.50,1037.50,1037.50,1037.50,7,0,7.00
11/01/2004,19:04,1037.50,1037.50,1037.50,1037.50,5,0,5.00
11/01/2004,19:05,1037.50,1037.50,1037.50,1037.50,20,0,20.00
11/01/2004,19:06,1037.50,1037.50,1037.50,1037.50,10,0,10.00
11/01/2004,19:08,1037.50,1037.75,1037.50,1037.75,56,0,56.00
11/01/2004,19:09,1038.00,1038.00,1038.00,1038.00,11,0,11.00
11/01/2004,19:11,1038.00,1038.00,1037.75,1037.75,20,1,21.00
11/01/2004,19:14,1037.75,1037.75,1037.75,1037.75,0,1,1.00
11/01/2004,19:16,1037.75,1037.75,1037.75,1037.75,0,22,22.00
11/01/2004,19:19,1037.75,1037.75,1037.75,1037.75,0,3,3.00
11/01/2004,19:21,1037.75,1037.75,1037.75,1037.75,0,2,2.00
11/01/2004,19:25,1038.00,1038.00,1038.00,1038.00,1,0,1.00
11/01/2004,19:27,1038.00,1038.25,1038.00,1038.25,192,0,192.00
11/01/2004,19:28,1038.25,1038.25,1038.25,1038.25,3,0,3.00
11/01/2004,19:29,1038.25,1038.25,1038.25,1038.25,1,0,1.00
11/01/2004,19:30,1038.25,1038.25,1038.25,1038.25,2,0,2.00
11/01/2004,19:31,1038.25,1038.25,1038.25,1038.25,7,0,7.00
11/01/2004,19:35,1038.25,1038.25,1038.25,1038.25,2,0,2.00
11/01/2004,19:36,1038.25,1038.25,1038.25,1038.25,2,0,2.00
11/01/2004,19:37,1038.25,1038.25,1038.25,1038.25,2,0,2.00
11/01/2004,19:38,1038.25,1038.25,1038.25,1038.25,1,0,1.00
11/01/2004,19:39,1038.50,1038.50,1038.50,1038.50,14,0,14.00
11/01/2004,19:41,1038.50,1038.50,1038.50,1038.50,4,0,4.00
11/01/2004,19:43,1038.25,1038.25,1038.25,1038.25,0,1,1.00
11/01/2004,19:46,1038.25,1038.25,1038.25,1038.25,0,1,1.00
11/01/2004,19:47,1038.25,1038.25,1038.25,1038.25,0,2,2.00
11/01/2004,19:49,1038.25,1038.25,1038.25,1038.25,0,5,5.00
11/01/2004,19:54,1038.25,1038.25,1038.25,1038.25,0,5,5.00
11/01/2004,19:55,1038.25,1038.25,1038.25,1038.25,0,10,10.00
11/01/2004,19:56,1038.25,1038.25,1038.25,1038.25,0,1,1.00
11/01/2004,19:57,1038.50,1038.50,1038.50,1038.50,1,0,1.00
11/01/2004,19:58,1038.25,1038.25,1038.25,1038.25,0,2,2.00
11/01/2004,20:02,1038.25,1038.25,1038.25,1038.25,0,1,1.00
11/01/2004,20:13,1038.25,1038.25,1038.25,1038.25,0,1,1.00
11/01/2004,20:26,1038.50,1038.50,1038.50,1038.50,1,0,1.00
11/01/2004,20:34,1038.25,1038.25,1038.25,1038.25,0,1,1.00
11/01/2004,20:54,1038.50,1038.50,1038.50,1038.50,1,0,1.00
11/01/2004,21:00,1038.25,1038.25,1038.25,1038.25,0,2,2.00
11/01/2004,21:10,1038.50,1038.50,1038.50,1038.50,1,0,1.00
11/01/2004,21:13,1038.50,1038.50,1038.50,1038.50,1,0,1.00
11/01/2004,21:14,1038.50,1038.50,1038.50,1038.50,20,0,20.00
11/01/2004,21:15,1038.25,1038.25,1038.25,1038.25,0,2,2.00
11/01/2004,21:18,1038.25,1038.25,1038.25,1038.25,0,1,1.00
11/01/2004,21:19,1038.50,1038.50,1038.50,1038.50,2,0,2.00
11/01/2004,21:27,1038.50,1038.50,1038.50,1038.50,5,0,5.00
11/01/2004,21:29,1038.50,1038.50,1038.25,1038.25,1,3,4.00
11/01/2004,21:30,1038.25,1038.25,1038.25,1038.25,0,7,7.00
11/01/2004,21:37,1038.25,1038.25,1038.25,1038.25,0,4,4.00
11/01/2004,21:39,1038.25,1038.25,1038.25,1038.25,0,1,1.00
11/01/2004,21:41,1038.25,1038.25,1038.25,1038.25,0,1,1.00
11/01/2004,21:42,1038.50,1038.50,1038.50,1038.50,20,0,20.00
11/01/2004,21:43,1038.50,1038.50,1038.50,1038.50,68,0,68.00
11/01/2004,21:45,1038.75,1038.75,1038.75,1038.75,8,0,8.00
11/01/2004,21:46,1038.75,1038.75,1038.75,1038.75,5,0,5.00
11/01/2004,21:48,1038.75,1038.75,1038.75,1038.75,81,0,81.00
11/01/2004,21:50,1038.75,1038.75,1038.75,1038.75,4,0,4.00
11/01/2004,21:51,1039.00,1039.00,1039.00,1039.00,6,0,6.00
11/01/2004,21:56,1038.50,1038.50,1038.50,1038.50,0,1,1.00
11/01/2004,21:58,1038.50,1038.50,1038.25,1038.25,0,23,23.00
11/01/2004,21:59,1038.50,1038.50,1038.50,1038.50,4,0,4.00
11/01/2004,22:00,1038.50,1038.50,1038.50,1038.50,1,0,1.00
11/01/2004,22:02,1038.50,1038.50,1038.50,1038.50,1,0,1.00
11/01/2004,22:03,1038.75,1038.75,1038.75,1038.75,6,0,6.00
11/01/2004,22:07,1038.75,1038.75,1038.75,1038.75,3,0,3.00
11/01/2004,22:10,1038.50,1038.50,1038.50,1038.50,0,5,5.00
11/01/2004,22:11,1038.50,1038.50,1038.50,1038.50,0,1,1.00
11/01/2004,22:12,1038.50,1038.50,1038.50,1038.50,0,1,1.00
11/01/2004,22:13,1038.50,1038.50,1038.50,1038.50,0,1,1.00
11/01/2004,22:14,1038.50,1038.50,1038.50,1038.50,0,1,1.00
11/01/2004,22:15,1038.50,1038.50,1038.50,1038.50,0,1,1.00
11/01/2004,22:17,1038.50,1038.50,1038.50,1038.50,0,1,1.00
11/01/2004,22:20,1038.75,1038.75,1038.75,1038.75,2,0,2.00
11/01/2004,22:23,1038.50,1038.50,1038.50,1038.50,0,1,1.00
11/01/2004,22:24,1038.50,1038.50,1038.50,1038.50,0,6,6.00
11/01/2004,22:27,1038.50,1038.50,1038.50,1038.50,0,1,1.00
11/01/2004,22:31,1038.50,1038.50,1038.50,1038.50,0,1,1.00
11/01/2004,22:32,1038.75,1038.75,1038.75,1038.75,10,0,10.00
11/01/2004,22:38,1038.75,1038.75,1038.75,1038.75,11,0,11.00
11/01/2004,22:41,1038.75,1038.75,1038.75,1038.75,1,0,1.00
11/01/2004,22:42,1038.75,1038.75,1038.75,1038.75,1,0,1.00
11/01/2004,22:43,1038.50,1038.50,1038.50,1038.50,0,1,1.00
11/01/2004,22:47,1038.50,1038.50,1038.50,1038.50,0,21,21.00
11/01/2004,22:49,1038.50,1038.50,1038.50,1038.50,0,4,4.00
11/01/2004,22:50,1038.50,1038.50,1038.50,1038.50,0,5,5.00
11/01/2004,22:55,1038.50,1038.50,1038.50,1038.50,0,6,6.00
11/01/2004,22:56,1038.50,1038.50,1038.50,1038.50,0,2,2.00
11/01/2004,22:57,1038.50,1038.50,1038.50,1038.50,0,6,6.00
11/01/2004,22:58,1038.50,1038.50,1038.50,1038.50,0,5,5.00
11/01/2004,23:00,1038.75,1038.75,1038.75,1038.75,1,0,1.00
11/01/2004,23:01,1038.50,1038.50,1038.50,1038.50,0,1,1.00
11/01/2004,23:09,1038.75,1038.75,1038.75,1038.75,2,0,2.00
11/01/2004,23:11,1038.50,1038.50,1038.50,1038.50,0,3,3.00
11/01/2004,23:12,1038.25,1038.25,1038.25,1038.25,0,1,1.00
11/01/2004,23:14,1038.75,1038.75,1038.75,1038.75,2,0,2.00
11/01/2004,23:16,1038.50,1038.50,1038.50,1038.50,0,1,1.00
11/01/2004,23:28,1038.75,1038.75,1038.75,1038.75,1,0,1.00
11/01/2004,23:32,1038.50,1038.50,1038.50,1038.50,0,1,1.00
11/01/2004,23:36,1038.75,1038.75,1038.75,1038.75,1,0,1.00
11/01/2004,23:37,1038.75,1038.75,1038.75,1038.75,21,0,21.00
11/01/2004,23:39,1038.75,1038.75,1038.75,1038.75,1,0,1.00
11/01/2004,23:43,1038.75,1038.75,1038.75,1038.75,6,0,6.00
11/01/2004,23:47,1038.75,1038.75,1038.75,1038.75,1,0,1.00
11/01/2004,23:55,1038.75,1038.75,1038.75,1038.75,1,0,1.00
11/01/2004,23:57,1038.75,1038.75,1038.75,1038.75,1,0,1.00
11/02/2004,00:03,1038.75,1039.00,1038.75,1039.00,3,0,3.00
11/02/2004,00:06,1039.00,1039.25,1039.00,1039.25,126,0,126.00
11/02/2004,00:07,1039.00,1039.00,1039.00,1039.00,0,2,2.00
11/02/2004,00:10,1039.00,1039.00,1039.00,1039.00,0,1,1.00
11/02/2004,00:11,1039.25,1039.25,1039.25,1039.25,8,0,8.00
11/02/2004,00:12,1039.25,1039.25,1039.25,1039.25,1,0,1.00
11/02/2004,00:13,1039.25,1039.50,1039.25,1039.25,75,2,77.00
11/02/2004,00:16,1039.50,1039.50,1039.25,1039.25,1,1,2.00
11/02/2004,00:17,1039.50,1039.50,1039.50,1039.50,10,0,10.00
11/02/2004,00:18,1039.50,1039.50,1039.50,1039.50,5,0,5.00
11/02/2004,00:20,1039.50,1039.50,1039.50,1039.50,30,0,30.00
11/02/2004,00:21,1039.50,1039.50,1039.50,1039.50,10,0,10.00
11/02/2004,00:23,1039.75,1039.75,1039.50,1039.50,10,2,12.00
11/02/2004,00:24,1039.50,1039.50,1039.50,1039.50,0,11,11.00
11/02/2004,00:25,1039.50,1039.50,1039.50,1039.50,0,1,1.00
11/02/2004,00:26,1039.50,1039.50,1039.50,1039.50,0,14,14.00
11/02/2004,00:30,1039.75,1039.75,1039.75,1039.75,35,0,35.00
11/02/2004,00:31,1039.75,1039.75,1039.50,1039.75,3,3,6.00
11/02/2004,00:32,1039.75,1039.75,1039.75,1039.75,19,0,19.00
11/02/2004,00:33,1039.75,1039.75,1039.75,1039.75,3,0,3.00
11/02/2004,00:35,1039.75,1039.75,1039.75,1039.75,1,0,1.00
11/02/2004,00:36,1039.75,1039.75,1039.75,1039.75,2,0,2.00
11/02/2004,00:39,1040.00,1040.00,1040.00,1040.00,12,0,12.00
11/02/2004,00:42,1040.00,1040.00,1040.00,1040.00,65,0,65.00
11/02/2004,00:43,1040.00,1040.00,1040.00,1040.00,78,0,78.00
11/02/2004,00:44,1040.00,1040.00,1040.00,1040.00,2,0,2.00
11/02/2004,00:45,1040.00,1040.00,1040.00,1040.00,2,0,2.00
11/02/2004,00:46,1040.00,1040.00,1040.00,1040.00,1,0,1.00
11/02/2004,00:48,1040.00,1040.00,1040.00,1040.00,1,0,1.00
11/02/2004,00:50,1040.00,1040.00,1040.00,1040.00,2,0,2.00
11/02/2004,00:51,1040.00,1040.00,1040.00,1040.00,4,0,4.00
11/02/2004,00:52,1040.00,1040.00,1040.00,1040.00,1,0,1.00
11/02/2004,00:54,1040.00,1040.00,1040.00,1040.00,1,0,1.00
11/02/2004,00:55,1040.00,1040.00,1040.00,1040.00,5,0,5.00
11/02/2004,00:56,1040.25,1040.25,1040.25,1040.25,27,0,27.00
11/02/2004,00:57,1040.00,1040.00,1040.00,1040.00,0,12,12.00
11/02/2004,01:00,1040.00,1040.00,1040.00,1040.00,0,5,5.00
11/02/2004,01:01,1040.00,1040.00,1040.00,1040.00,0,1,1.00
11/02/2004,01:02,1040.00,1040.00,1039.75,1040.00,1,3,4.00
11/02/2004,01:04,1039.75,1039.75,1039.75,1039.75,0,12,12.00
11/02/2004,01:05,1039.75,1039.75,1039.75,1039.75,0,22,22.00
11/02/2004,01:06,1039.75,1039.75,1039.75,1039.75,0,10,10.00
11/02/2004,01:07,1039.75,1039.75,1039.75,1039.75,0,5,5.00
11/02/2004,01:08,1039.75,1039.75,1039.75,1039.75,0,2,2.00
11/02/2004,01:13,1040.00,1040.00,1040.00,1040.00,1,0,1.00
11/02/2004,01:15,1040.00,1040.00,1040.00,1040.00,46,0,46.00
11/02/2004,01:16,1039.75,1040.25,1039.75,1040.25,32,2,34.00
11/02/2004,01:17,1040.25,1040.25,1040.25,1040.25,35,0,35.00
11/02/2004,01:18,1040.00,1040.00,1040.00,1040.00,0,23,23.00
11/02/2004,01:19,1040.25,1040.25,1040.25,1040.25,66,0,66.00
11/02/2004,01:23,1040.00,1040.00,1040.00,1040.00,0,10,10.00
11/02/2004,01:24,1040.00,1040.00,1039.75,1040.00,35,80,115.00
11/02/2004,01:29,1039.75,1039.75,1039.75,1039.75,0,1,1.00
11/02/2004,01:31,1039.75,1039.75,1039.75,1039.75,0,1,1.00
11/02/2004,01:35,1040.00,1040.00,1040.00,1040.00,23,0,23.00
11/02/2004,01:40,1040.00,1040.00,1040.00,1040.00,3,0,3.00
11/02/2004,01:44,1040.00,1040.00,1040.00,1040.00,5,0,5.00
11/02/2004,01:47,1040.25,1040.50,1040.25,1040.50,46,0,46.00
11/02/2004,01:48,1040.25,1040.25,1040.25,1040.25,0,10,10.00
11/02/2004,01:49,1040.25,1040.25,1040.25,1040.25,0,3,3.00
11/02/2004,01:50,1040.50,1040.50,1040.00,1040.00,1,1,2.00
11/02/2004,01:53,1040.25,1040.25,1040.25,1040.25,7,0,7.00
11/02/2004,01:54,1040.25,1040.25,1040.00,1040.25,5,4,9.00
11/02/2004,01:56,1040.25,1040.25,1040.25,1040.25,7,0,7.00
11/02/2004,01:57,1040.25,1040.25,1040.25,1040.25,19,0,19.00
11/02/2004,02:00,1040.25,1040.25,1040.25,1040.25,25,0,25.00
11/02/2004,02:01,1040.25,1040.25,1040.00,1040.25,100,26,126.00
11/02/2004,02:02,1040.25,1040.50,1040.25,1040.50,375,50,425.00
11/02/2004,02:03,1040.50,1040.75,1040.25,1040.25,49,107,156.00
11/02/2004,02:04,1040.25,1040.25,1040.25,1040.25,0,1,1.00
11/02/2004,02:05,1040.25,1040.50,1040.25,1040.25,70,65,135.00
11/02/2004,02:06,1040.50,1040.50,1040.25,1040.50,3,14,17.00
11/02/2004,02:07,1040.25,1040.25,1040.00,1040.00,40,29,69.00
11/02/2004,02:08,1040.00,1040.00,1039.50,1040.00,88,160,248.00
11/02/2004,02:09,1040.00,1040.00,1039.75,1039.75,25,1,26.00
11/02/2004,02:10,1039.75,1039.75,1039.75,1039.75,0,42,42.00
11/02/2004,02:11,1039.75,1039.75,1039.75,1039.75,0,24,24.00
11/02/2004,02:12,1040.00,1040.00,1040.00,1040.00,26,0,26.00
11/02/2004,02:13,1039.75,1039.75,1039.50,1039.50,0,74,74.00
11/02/2004,02:14,1039.75,1040.00,1039.50,1039.75,101,21,122.00
11/02/2004,02:15,1039.75,1039.75,1039.25,1039.75,1,79,80.00
11/02/2004,02:16,1039.50,1039.75,1039.25,1039.75,51,14,65.00
11/02/2004,02:17,1039.75,1040.00,1039.50,1040.00,21,2,23.00
11/02/2004,02:18,1040.00,1040.25,1040.00,1040.25,158,0,158.00
11/02/2004,02:19,1040.25,1040.50,1040.25,1040.50,37,7,44.00
11/02/2004,02:20,1040.25,1040.50,1040.25,1040.50,1,8,9.00
11/02/2004,02:21,1040.50,1040.75,1040.50,1040.50,129,21,150.00
11/02/2004,02:22,1040.50,1040.50,1040.50,1040.50,0,145,145.00
11/02/2004,02:23,1040.25,1040.25,1040.00,1040.25,24,63,87.00
11/02/2004,02:24,1040.25,1040.25,1040.25,1040.25,27,0,27.00
11/02/2004,02:25,1040.25,1040.25,1040.25,1040.25,22,0,22.00
11/02/2004,02:27,1040.25,1040.25,1040.25,1040.25,17,0,17.00
11/02/2004,02:28,1040.25,1040.25,1040.25,1040.25,1,0,1.00
11/02/2004,02:29,1040.25,1040.25,1040.25,1040.25,31,0,31.00
11/02/2004,02:30,1040.25,1040.50,1040.25,1040.50,25,0,25.00
11/02/2004,02:31,1040.50,1040.50,1040.25,1040.50,35,2,37.00
11/02/2004,02:32,1040.25,1040.50,1040.25,1040.50,25,49,74.00
11/02/2004,02:33,1040.25,1040.25,1040.25,1040.25,0,21,21.00
11/02/2004,02:34,1040.25,1040.50,1040.25,1040.50,1,3,4.00
11/02/2004,02:35,1040.25,1040.50,1040.25,1040.25,6,2,8.00
11/02/2004,02:36,1040.25,1040.50,1040.25,1040.50,27,11,38.00
11/02/2004,02:39,1040.50,1040.50,1040.50,1040.50,25,0,25.00
11/02/2004,02:40,1040.25,1040.25,1040.25,1040.25,0,1,1.00
11/02/2004,02:42,1040.25,1040.25,1040.25,1040.25,0,65,65.00
11/02/2004,02:43,1040.25,1040.25,1040.25,1040.25,0,78,78.00
11/02/2004,02:44,1040.25,1040.25,1040.25,1040.25,0,5,5.00
11/02/2004,02:45,1040.50,1040.50,1040.50,1040.50,70,0,70.00
11/02/2004,02:46,1040.75,1040.75,1040.50,1040.75,35,1,36.00
11/02/2004,02:47,1040.75,1040.75,1040.75,1040.75,25,0,25.00
11/02/2004,02:48,1040.50,1040.50,1040.50,1040.50,0,116,116.00
11/02/2004,02:49,1040.25,1040.25,1040.25,1040.25,0,1,1.00
11/02/2004,02:51,1040.25,1040.25,1040.25,1040.25,0,35,35.00
11/02/2004,02:52,1040.25,1040.25,1040.00,1040.00,0,17,17.00
11/02/2004,02:53,1040.25,1040.25,1040.00,1040.00,43,2,45.00
11/02/2004,02:54,1040.25,1040.50,1040.25,1040.50,15,52,67.00
11/02/2004,02:57,1040.50,1040.50,1040.25,1040.50,6,1,7.00
11/02/2004,03:01,1040.25,1040.25,1040.25,1040.25,0,29,29.00
11/02/2004,03:02,1040.25,1040.50,1040.25,1040.50,5,6,11.00
11/02/2004,03:03,1040.50,1040.50,1040.25,1040.25,66,1,67.00
11/02/2004,03:04,1040.25,1040.50,1040.25,1040.50,1,1,2.00
11/02/2004,03:05,1040.50,1040.50,1040.50,1040.50,5,0,5.00
11/02/2004,03:07,1040.50,1040.50,1040.50,1040.50,30,0,30.00
11/02/2004,03:08,1040.50,1040.50,1040.50,1040.50,3,0,3.00
11/02/2004,03:09,1040.50,1040.50,1040.50,1040.50,2,0,2.00
11/02/2004,03:10,1040.50,1040.50,1040.50,1040.50,60,0,60.00
11/02/2004,03:11,1040.50,1040.50,1040.50,1040.50,7,0,7.00
11/02/2004,03:12,1040.50,1040.50,1040.25,1040.25,15,10,25.00
11/02/2004,03:13,1040.25,1040.25,1040.25,1040.25,0,39,39.00
11/02/2004,03:14,1040.00,1040.00,1039.75,1040.00,2,96,98.00
11/02/2004,03:15,1040.00,1040.25,1039.75,1040.25,8,1,9.00
11/02/2004,03:16,1040.00,1040.00,1040.00,1040.00,0,10,10.00
11/02/2004,03:17,1040.00,1040.00,1039.75,1040.00,7,34,41.00
11/02/2004,03:18,1040.00,1040.00,1040.00,1040.00,15,0,15.00
11/02/2004,03:21,1040.25,1040.25,1040.25,1040.25,2,0,2.00
11/02/2004,03:23,1040.25,1040.25,1040.00,1040.00,1,23,24.00
11/02/2004,03:24,1039.75,1039.75,1039.50,1039.75,16,60,76.00
11/02/2004,03:25,1039.75,1039.75,1039.75,1039.75,115,0,115.00
11/02/2004,03:27,1039.75,1039.75,1039.75,1039.75,19,0,19.00
11/02/2004,03:28,1039.75,1040.00,1039.75,1040.00,235,0,235.00
11/02/2004,03:29,1040.00,1040.00,1040.00,1040.00,16,0,16.00
11/02/2004,03:31,1040.00,1040.00,1040.00,1040.00,10,0,10.00
11/02/2004,03:32,1040.25,1040.25,1040.25,1040.25,6,0,6.00
11/02/2004,03:34,1040.00,1040.00,1040.00,1040.00,0,18,18.00
11/02/2004,03:35,1040.00,1040.00,1040.00,1040.00,0,7,7.00
11/02/2004,03:36,1040.00,1040.00,1040.00,1040.00,0,6,6.00
11/02/2004,03:37,1040.25,1040.25,1040.25,1040.25,2,0,2.00
11/02/2004,03:38,1040.25,1040.25,1040.00,1040.00,30,28,58.00
11/02/2004,03:39,1040.00,1040.00,1040.00,1040.00,0,7,7.00
11/02/2004,03:40,1040.00,1040.00,1040.00,1040.00,0,17,17.00
11/02/2004,03:41,1040.25,1040.25,1040.00,1040.00,13,17,30.00
11/02/2004,03:43,1040.25,1040.50,1040.25,1040.50,53,0,53.00
11/02/2004,03:44,1040.50,1040.50,1040.25,1040.50,84,1,85.00
11/02/2004,03:46,1040.50,1040.50,1040.50,1040.50,3,0,3.00
11/02/2004,03:48,1040.50,1040.75,1040.25,1040.50,30,20,50.00
11/02/2004,03:50,1040.50,1040.50,1040.50,1040.50,0,2,2.00
11/02/2004,03:51,1040.50,1040.50,1040.50,1040.50,0,1,1.00
11/02/2004,03:52,1040.50,1040.50,1040.50,1040.50,0,11,11.00
11/02/2004,03:53,1040.50,1040.50,1040.50,1040.50,0,6,6.00
11/02/2004,03:54,1040.50,1040.50,1040.50,1040.50,0,3,3.00
11/02/2004,03:55,1040.50,1041.00,1040.50,1040.75,149,26,175.00
11/02/2004,03:56,1040.75,1040.75,1040.75,1040.75,0,26,26.00
11/02/2004,03:57,1040.75,1040.75,1040.50,1040.50,0,51,51.00
11/02/2004,03:58,1040.50,1040.50,1040.50,1040.50,0,3,3.00
11/02/2004,03:59,1040.50,1040.50,1040.50,1040.50,0,1,1.00
11/02/2004,04:00,1040.75,1040.75,1040.75,1040.75,11,0,11.00
11/02/2004,04:02,1040.75,1040.75,1040.75,1040.75,14,0,14.00
11/02/2004,04:03,1040.75,1040.75,1040.50,1040.50,6,4,10.00
11/02/2004,04:04,1040.75,1040.75,1040.75,1040.75,15,0,15.00
11/02/2004,04:05,1041.00,1041.25,1041.00,1041.25,227,3,230.00
11/02/2004,04:06,1041.25,1041.25,1041.25,1041.25,1,0,1.00
11/02/2004,04:07,1041.00,1041.25,1041.00,1041.25,7,1,8.00
11/02/2004,04:08,1041.25,1041.25,1041.25,1041.25,7,0,7.00
11/02/2004,04:09,1041.25,1041.25,1041.25,1041.25,25,0,25.00
11/02/2004,04:10,1041.00,1041.00,1041.00,1041.00,0,115,115.00
11/02/2004,04:11,1041.00,1041.00,1041.00,1041.00,0,23,23.00
11/02/2004,04:12,1041.00,1041.25,1041.00,1041.25,5,1,6.00
11/02/2004,04:13,1041.25,1041.25,1041.00,1041.00,6,6,12.00
11/02/2004,04:14,1041.00,1041.25,1041.00,1041.25,117,7,124.00
11/02/2004,04:15,1041.25,1041.50,1041.25,1041.25,319,2,321.00
11/02/2004,04:16,1041.50,1041.50,1041.25,1041.25,9,25,34.00
11/02/2004,04:17,1041.25,1041.25,1041.25,1041.25,0,10,10.00
11/02/2004,04:18,1041.50,1041.50,1041.25,1041.50,21,4,25.00
11/02/2004,04:19,1041.25,1041.75,1041.25,1041.75,97,4,101.00
11/02/2004,04:20,1041.50,1041.75,1041.50,1041.50,6,111,117.00
11/02/2004,04:21,1041.50,1041.50,1041.25,1041.50,24,28,52.00
11/02/2004,04:22,1041.25,1041.25,1041.25,1041.25,0,112,112.00
11/02/2004,04:23,1041.00,1041.00,1041.00,1041.00,0,6,6.00
11/02/2004,04:24,1041.25,1041.25,1041.00,1041.00,1,1,2.00
11/02/2004,04:27,1041.25,1041.25,1041.25,1041.25,142,0,142.00
11/02/2004,04:28,1041.25,1041.25,1041.00,1041.00,7,1,8.00
11/02/2004,04:29,1041.25,1041.25,1041.25,1041.25,1,0,1.00
11/02/2004,04:30,1041.25,1041.25,1041.25,1041.25,2,0,2.00
11/02/2004,04:31,1041.25,1041.25,1041.00,1041.00,1,66,67.00
11/02/2004,04:32,1041.00,1041.00,1040.75,1041.00,21,6,27.00
11/02/2004,04:33,1041.25,1041.25,1041.25,1041.25,1,0,1.00
11/02/2004,04:34,1041.25,1041.25,1041.25,1041.25,58,0,58.00
11/02/2004,04:35,1041.25,1041.25,1041.25,1041.25,17,0,17.00
11/02/2004,04:37,1041.25,1041.25,1041.25,1041.25,2,0,2.00
11/02/2004,04:41,1041.25,1041.25,1041.25,1041.25,1,0,1.00
11/02/2004,04:42,1041.25,1041.25,1041.25,1041.25,11,0,11.00
11/02/2004,04:43,1041.25,1041.25,1041.25,1041.25,1,0,1.00
11/02/2004,04:44,1041.25,1041.25,1041.25,1041.25,7,0,7.00
11/02/2004,04:45,1041.25,1041.25,1041.00,1041.00,1,3,4.00
11/02/2004,04:46,1041.25,1041.25,1041.25,1041.25,42,0,42.00
11/02/2004,04:47,1041.25,1041.50,1041.25,1041.25,16,5,21.00
11/02/2004,04:48,1041.25,1041.25,1041.25,1041.25,0,11,11.00
11/02/2004,04:50,1041.25,1041.25,1041.25,1041.25,0,14,14.00
11/02/2004,04:51,1041.25,1041.25,1041.25,1041.25,0,8,8.00
11/02/2004,04:52,1041.25,1041.25,1041.25,1041.25,0,2,2.00
11/02/2004,04:53,1041.00,1041.25,1040.75,1041.00,7,156,163.00
11/02/2004,04:54,1041.00,1041.25,1041.00,1041.25,10,0,10.00
11/02/2004,04:56,1041.00,1041.00,1041.00,1041.00,0,3,3.00
11/02/2004,04:57,1041.25,1041.25,1041.25,1041.25,159,0,159.00
11/02/2004,04:58,1041.25,1041.50,1041.25,1041.50,5,0,5.00
11/02/2004,04:59,1041.25,1041.25,1041.25,1041.25,0,2,2.00
11/02/2004,05:00,1041.50,1041.75,1041.50,1041.50,84,5,89.00
11/02/2004,05:01,1041.75,1042.25,1041.75,1042.25,287,123,410.00
11/02/2004,05:02,1042.25,1042.50,1042.25,1042.50,161,11,172.00
11/02/2004,05:03,1042.50,1042.50,1042.00,1042.25,10,34,44.00
11/02/2004,05:05,1042.00,1042.25,1042.00,1042.25,10,3,13.00
11/02/2004,05:06,1042.25,1042.25,1042.25,1042.25,19,0,19.00
11/02/2004,05:07,1042.25,1042.25,1042.25,1042.25,39,0,39.00
11/02/2004,05:08,1042.25,1042.25,1042.00,1042.25,30,27,57.00
11/02/2004,05:09,1042.25,1042.50,1042.25,1042.25,2,37,39.00
11/02/2004,05:10,1042.50,1042.50,1042.50,1042.50,8,0,8.00
11/02/2004,05:11,1042.50,1042.50,1042.25,1042.50,109,3,112.00
11/02/2004,05:12,1042.50,1042.75,1042.50,1042.50,22,43,65.00
11/02/2004,05:13,1042.50,1042.50,1042.50,1042.50,0,3,3.00
11/02/2004,05:14,1042.25,1042.25,1042.25,1042.25,0,20,20.00
11/02/2004,05:15,1042.25,1042.25,1042.25,1042.25,0,3,3.00
11/02/2004,05:16,1042.50,1042.50,1042.25,1042.25,1,30,31.00
11/02/2004,05:17,1042.25,1042.25,1042.25,1042.25,0,62,62.00
11/02/2004,05:18,1042.00,1042.25,1042.00,1042.25,1,204,205.00
11/02/2004,05:19,1042.00,1042.00,1042.00,1042.00,0,53,53.00
11/02/2004,05:20,1042.00,1042.00,1042.00,1042.00,0,51,51.00
11/02/2004,05:21,1042.00,1042.00,1042.00,1042.00,0,13,13.00
11/02/2004,05:24,1042.00,1042.25,1042.00,1042.00,1,2,3.00
11/02/2004,05:25,1042.25,1042.25,1042.00,1042.25,51,5,56.00
11/02/2004,05:26,1042.25,1042.25,1042.00,1042.25,5,1,6.00
11/02/2004,05:28,1042.00,1042.00,1042.00,1042.00,0,1,1.00
11/02/2004,05:29,1042.25,1042.25,1042.00,1042.25,58,1,59.00
11/02/2004,05:30,1042.25,1042.25,1042.25,1042.25,21,0,21.00
11/02/2004,05:31,1042.25,1042.25,1042.25,1042.25,14,0,14.00
11/02/2004,05:33,1042.25,1042.25,1042.00,1042.00,25,10,35.00
11/02/2004,05:34,1042.25,1042.25,1042.00,1042.00,3,103,106.00
11/02/2004,05:35,1042.00,1042.00,1042.00,1042.00,0,24,24.00
11/02/2004,05:36,1041.75,1041.75,1041.75,1041.75,0,3,3.00
11/02/2004,05:37,1042.00,1042.00,1042.00,1042.00,2,0,2.00
11/02/2004,05:38,1042.00,1042.00,1042.00,1042.00,25,0,25.00
11/02/2004,05:39,1042.00,1042.00,1042.00,1042.00,1,0,1.00
11/02/2004,05:41,1041.75,1041.75,1041.75,1041.75,0,85,85.00
11/02/2004,05:42,1041.75,1041.75,1041.75,1041.75,0,1,1.00
11/02/2004,05:43,1041.75,1041.75,1041.75,1041.75,0,35,35.00
11/02/2004,05:44,1041.75,1042.00,1041.75,1042.00,1,20,21.00
11/02/2004,05:45,1041.75,1041.75,1041.75,1041.75,0,57,57.00
11/02/2004,05:46,1041.75,1041.75,1041.50,1041.50,0,14,14.00
11/02/2004,05:47,1041.75,1041.75,1041.75,1041.75,40,0,40.00
11/02/2004,05:48,1041.75,1041.75,1041.25,1041.50,38,85,123.00
11/02/2004,05:49,1041.50,1041.50,1041.25,1041.25,10,1,11.00
11/02/2004,05:50,1041.50,1041.50,1041.50,1041.50,26,0,26.00
11/02/2004,05:51,1041.50,1041.50,1041.50,1041.50,14,0,14.00
11/02/2004,05:52,1041.25,1041.25,1041.25,1041.25,0,124,124.00
11/02/2004,05:53,1041.25,1041.50,1041.25,1041.50,20,52,72.00
11/02/2004,05:54,1041.50,1041.50,1041.25,1041.25,1,1,2.00
11/02/2004,05:55,1041.50,1041.50,1041.50,1041.50,27,0,27.00
11/02/2004,05:56,1041.25,1041.25,1041.00,1041.25,8,62,70.00
11/02/2004,05:57,1041.25,1041.50,1041.25,1041.50,21,0,21.00
11/02/2004,05:58,1041.50,1041.50,1041.00,1041.00,5,81,86.00
11/02/2004,05:59,1041.25,1041.25,1041.25,1041.25,1,0,1.00
11/02/2004,06:00,1041.25,1041.25,1041.25,1041.25,8,0,8.00
11/02/2004,06:01,1041.25,1041.50,1041.25,1041.25,19,7,26.00
11/02/2004,06:02,1041.00,1041.25,1041.00,1041.00,12,127,139.00
11/02/2004,06:03,1041.25,1041.25,1041.25,1041.25,6,0,6.00
11/02/2004,06:04,1041.25,1041.25,1041.25,1041.25,5,0,5.00
11/02/2004,06:05,1041.25,1041.25,1041.25,1041.25,36,0,36.00
11/02/2004,06:06,1041.25,1041.25,1041.25,1041.25,17,0,17.00
11/02/2004,06:07,1041.25,1041.25,1041.25,1041.25,1,0,1.00
11/02/2004,06:08,1041.00,1041.25,1041.00,1041.00,10,36,46.00
11/02/2004,06:10,1041.00,1041.00,1041.00,1041.00,0,5,5.00
11/02/2004,06:11,1041.25,1041.25,1041.25,1041.25,1,0,1.00
11/02/2004,06:12,1041.25,1041.25,1041.25,1041.25,42,0,42.00
11/02/2004,06:13,1041.50,1041.50,1041.25,1041.25,5,5,10.00
11/02/2004,06:14,1041.25,1041.50,1041.25,1041.50,2,26,28.00
11/02/2004,06:15,1041.50,1041.50,1041.25,1041.50,3,25,28.00
11/02/2004,06:16,1041.50,1041.50,1041.50,1041.50,5,0,5.00
11/02/2004,06:17,1041.25,1041.25,1041.25,1041.25,0,3,3.00
11/02/2004,06:18,1041.50,1041.50,1041.50,1041.50,2,0,2.00
11/02/2004,06:19,1041.50,1041.50,1041.50,1041.50,5,0,5.00
11/02/2004,06:21,1041.25,1041.25,1041.25,1041.25,0,1,1.00
11/02/2004,06:22,1041.50,1041.50,1041.50,1041.50,1,0,1.00
11/02/2004,06:23,1041.25,1041.50,1041.25,1041.50,2,10,12.00
11/02/2004,06:27,1041.25,1041.25,1041.25,1041.25,0,3,3.00
11/02/2004,06:28,1041.25,1041.25,1041.25,1041.25,0,1,1.00
11/02/2004,06:29,1041.25,1041.25,1041.25,1041.25,0,12,12.00
11/02/2004,06:30,1041.25,1041.25,1041.25,1041.25,0,28,28.00
11/02/2004,06:32,1041.25,1041.25,1041.25,1041.25,0,9,9.00
11/02/2004,06:34,1041.25,1041.25,1041.25,1041.25,0,1,1.00
11/02/2004,06:36,1041.25,1041.25,1041.25,1041.25,0,48,48.00
11/02/2004,06:37,1041.25,1041.25,1041.25,1041.25,0,29,29.00
11/02/2004,06:38,1041.25,1041.25,1041.25,1041.25,0,1,1.00
11/02/2004,06:39,1041.25,1041.25,1041.00,1041.00,0,16,16.00
11/02/2004,06:40,1041.25,1041.25,1041.00,1041.00,2,3,5.00
11/02/2004,06:41,1041.00,1041.25,1041.00,1041.00,1,27,28.00
11/02/2004,06:42,1041.00,1041.25,1041.00,1041.25,50,2,52.00
11/02/2004,06:43,1041.25,1041.25,1041.25,1041.25,1,0,1.00
11/02/2004,06:44,1041.25,1041.25,1041.25,1041.25,2,0,2.00
11/02/2004,06:45,1041.00,1041.25,1041.00,1041.25,22,2,24.00
11/02/2004,06:46,1041.00,1041.00,1041.00,1041.00,0,1,1.00
11/02/2004,06:47,1041.00,1041.00,1041.00,1041.00,0,13,13.00
11/02/2004,06:48,1041.00,1041.00,1041.00,1041.00,0,34,34.00
11/02/2004,06:49,1041.00,1041.00,1040.75,1041.00,42,75,117.00
11/02/2004,06:50,1041.00,1041.00,1041.00,1041.00,4,0,4.00
11/02/2004,06:51,1041.00,1041.00,1041.00,1041.00,6,0,6.00
11/02/2004,06:52,1040.75,1041.00,1040.75,1041.00,102,1,103.00
11/02/2004,06:53,1041.00,1041.00,1041.00,1041.00,105,0,105.00
11/02/2004,06:54,1041.00,1041.00,1040.75,1041.00,160,18,178.00
11/02/2004,06:55,1041.00,1041.00,1041.00,1041.00,18,0,18.00
11/02/2004,06:56,1041.00,1041.25,1041.00,1041.00,4,19,23.00
11/02/2004,06:57,1041.00,1041.25,1041.00,1041.25,100,28,128.00
11/02/2004,06:58,1041.25,1041.25,1041.00,1041.00,55,5,60.00
11/02/2004,07:00,1041.00,1041.25,1041.00,1041.25,9,2,11.00
11/02/2004,07:01,1041.00,1041.25,1041.00,1041.00,2,120,122.00
11/02/2004,07:02,1041.00,1041.00,1041.00,1041.00,0,39,39.00
11/02/2004,07:03,1040.75,1041.00,1040.75,1041.00,1,1,2.00
11/02/2004,07:04,1040.75,1040.75,1040.50,1040.50,0,214,214.00
11/02/2004,07:05,1040.50,1040.75,1040.25,1040.50,17,160,177.00
11/02/2004,07:06,1040.25,1040.25,1040.00,1040.00,0,180,180.00
11/02/2004,07:07,1040.25,1040.25,1040.00,1040.00,28,15,43.00
11/02/2004,07:08,1040.25,1040.25,1040.00,1040.25,181,26,207.00
11/02/2004,07:09,1040.25,1040.25,1040.00,1040.00,108,10,118.00
11/02/2004,07:10,1040.00,1040.25,1040.00,1040.25,74,16,90.00
11/02/2004,07:11,1040.25,1040.25,1040.00,1040.25,101,2,103.00
11/02/2004,07:12,1040.25,1040.25,1040.00,1040.00,1,2,3.00
11/02/2004,07:13,1040.25,1040.50,1040.25,1040.50,237,1,238.00
11/02/2004,07:14,1040.50,1040.50,1040.50,1040.50,161,0,161.00
11/02/2004,07:15,1040.50,1041.00,1040.50,1040.75,240,1,241.00
11/02/2004,07:16,1040.75,1041.00,1040.75,1040.75,18,11,29.00
11/02/2004,07:17,1041.00,1041.00,1040.75,1040.75,44,163,207.00
11/02/2004,07:18,1040.75,1040.75,1040.50,1040.50,0,123,123.00
11/02/2004,07:19,1040.75,1040.75,1040.75,1040.75,55,0,55.00
11/02/2004,07:20,1040.75,1040.75,1040.50,1040.50,3,1,4.00
11/02/2004,07:21,1040.50,1040.75,1040.50,1040.75,3,11,14.00
11/02/2004,07:22,1040.50,1040.75,1040.50,1040.50,1,86,87.00
11/02/2004,07:23,1040.50,1040.75,1040.50,1040.50,1,10,11.00
11/02/2004,07:24,1040.75,1040.75,1040.50,1040.50,1,5,6.00
11/02/2004,07:25,1040.50,1040.50,1040.50,1040.50,0,2,2.00
11/02/2004,07:26,1040.50,1040.75,1040.50,1040.75,7,4,11.00
11/02/2004,07:27,1040.75,1040.75,1040.25,1040.25,1,144,145.00
11/02/2004,07:28,1040.50,1040.50,1040.50,1040.50,18,0,18.00
11/02/2004,07:29,1040.50,1040.50,1040.50,1040.50,13,0,13.00
11/02/2004,07:30,1040.50,1040.50,1040.25,1040.25,1,5,6.00
11/02/2004,07:31,1040.50,1040.50,1040.50,1040.50,167,0,167.00
11/02/2004,07:32,1040.50,1040.50,1040.50,1040.50,20,0,20.00
11/02/2004,07:33,1040.50,1040.75,1040.50,1040.75,7,0,7.00
11/02/2004,07:34,1040.50,1040.75,1040.50,1040.50,5,45,50.00
11/02/2004,07:35,1040.50,1040.50,1040.50,1040.50,0,78,78.00
11/02/2004,07:36,1040.50,1040.50,1040.25,1040.50,1,101,102.00
11/02/2004,07:37,1040.50,1040.50,1040.50,1040.50,2,0,2.00
11/02/2004,07:39,1040.25,1040.50,1040.25,1040.50,1,43,44.00
11/02/2004,07:40,1040.25,1040.25,1040.25,1040.25,0,10,10.00
11/02/2004,07:41,1040.25,1040.25,1040.25,1040.25,0,96,96.00
11/02/2004,07:42,1040.25,1040.25,1040.00,1040.25,1,124,125.00
11/02/2004,07:43,1040.00,1040.25,1040.00,1040.25,1,297,298.00
11/02/2004,07:44,1040.00,1040.00,1040.00,1040.00,0,1,1.00
11/02/2004,07:46,1040.00,1040.50,1040.00,1040.50,152,7,159.00
11/02/2004,07:47,1040.50,1040.50,1040.25,1040.25,11,3,14.00
11/02/2004,07:48,1040.25,1040.25,1040.00,1040.00,0,96,96.00
11/02/2004,07:49,1040.00,1040.25,1040.00,1040.25,8,10,18.00
11/02/2004,07:50,1040.00,1040.25,1040.00,1040.25,1,1,2.00
11/02/2004,07:51,1040.25,1040.25,1040.25,1040.25,120,0,120.00
11/02/2004,07:52,1040.25,1040.25,1040.00,1040.00,31,2,33.00
11/02/2004,07:53,1040.25,1040.25,1040.00,1040.25,44,2,46.00
11/02/2004,07:54,1040.50,1040.50,1040.25,1040.50,5,3,8.00
11/02/2004,07:55,1040.25,1040.50,1040.25,1040.50,6,1,7.00
11/02/2004,07:56,1040.50,1040.50,1040.50,1040.50,79,0,79.00
11/02/2004,07:57,1040.50,1040.50,1040.50,1040.50,2,0,2.00
11/02/2004,07:58,1040.50,1040.50,1040.50,1040.50,20,0,20.00
11/02/2004,07:59,1040.50,1040.50,1040.50,1040.50,3,0,3.00
11/02/2004,08:00,1040.50,1040.50,1040.50,1040.50,18,0,18.00
11/02/2004,08:01,1040.50,1040.50,1040.25,1040.25,1,21,22.00
11/02/2004,08:03,1040.25,1040.25,1040.25,1040.25,0,5,5.00
11/02/2004,08:04,1040.25,1040.25,1040.25,1040.25,0,27,27.00
11/02/2004,08:06,1040.25,1040.50,1040.25,1040.50,3,1,4.00
11/02/2004,08:07,1040.50,1040.50,1040.25,1040.50,348,1,349.00
11/02/2004,08:08,1040.75,1040.75,1040.50,1040.75,6,5,11.00
11/02/2004,08:09,1040.75,1040.75,1040.75,1040.75,24,0,24.00
11/02/2004,08:10,1040.75,1040.75,1040.75,1040.75,2,0,2.00
11/02/2004,08:11,1040.75,1040.75,1040.50,1040.50,211,18,229.00
11/02/2004,08:12,1040.75,1040.75,1040.75,1040.75,44,0,44.00
11/02/2004,08:13,1040.50,1040.50,1040.25,1040.25,37,109,146.00
11/02/2004,08:14,1040.50,1040.50,1040.25,1040.25,42,8,50.00
11/02/2004,08:15,1040.50,1040.75,1040.50,1040.75,49,0,49.00
11/02/2004,08:16,1040.75,1040.75,1040.50,1040.75,139,79,218.00
11/02/2004,08:17,1040.75,1041.00,1040.75,1040.75,38,76,114.00
11/02/2004,08:18,1040.75,1041.00,1040.75,1040.75,9,38,47.00
11/02/2004,08:19,1040.75,1040.75,1040.75,1040.75,0,37,37.00
11/02/2004,08:20,1040.75,1041.00,1040.75,1040.75,15,54,69.00
11/02/2004,08:21,1040.75,1040.75,1040.75,1040.75,0,18,18.00
11/02/2004,08:22,1040.75,1040.75,1040.50,1040.75,1,9,10.00
11/02/2004,08:23,1040.50,1040.50,1040.25,1040.50,2,88,90.00
11/02/2004,08:24,1040.25,1040.50,1040.25,1040.25,5,20,25.00
11/02/2004,08:25,1040.25,1040.25,1040.25,1040.25,0,77,77.00
11/02/2004,08:26,1040.25,1040.25,1040.00,1040.25,127,245,372.00
11/02/2004,08:27,1040.25,1040.25,1040.00,1040.25,126,102,228.00
11/02/2004,08:28,1040.00,1040.00,1039.75,1039.75,0,346,346.00
11/02/2004,08:29,1040.00,1040.00,1039.75,1039.75,23,376,399.00
11/02/2004,08:30,1040.00,1040.25,1039.25,1039.50,460,746,1206.00
11/02/2004,08:31,1039.25,1040.00,1039.25,1039.75,3509,1036,4545.00
11/02/2004,08:32,1039.75,1040.00,1039.50,1039.50,760,820,1580.00
11/02/2004,08:33,1039.50,1039.75,1039.25,1039.50,258,993,1251.00
11/02/2004,08:34,1039.50,1039.50,1039.00,1039.00,207,1782,1989.00
11/02/2004,08:35,1039.00,1039.25,1038.75,1038.75,198,1915,2113.00
11/02/2004,08:36,1039.00,1039.00,1038.75,1038.75,318,471,789.00
11/02/2004,08:37,1039.00,1039.50,1038.75,1039.25,2665,49,2714.00
11/02/2004,08:38,1039.25,1039.75,1039.25,1039.75,675,909,1584.00
11/02/2004,08:39,1039.75,1040.00,1039.25,1039.75,772,935,1707.00
11/02/2004,08:40,1039.75,1040.00,1039.75,1040.00,664,69,733.00
11/02/2004,08:41,1040.00,1040.00,1039.25,1039.50,184,1346,1530.00
11/02/2004,08:42,1039.50,1040.25,1039.50,1040.25,1054,1231,2285.00
11/02/2004,08:43,1040.25,1040.50,1040.00,1040.00,1380,626,2006.00
11/02/2004,08:44,1040.25,1040.25,1040.00,1040.00,415,753,1168.00
11/02/2004,08:45,1040.00,1040.25,1040.00,1040.00,501,640,1141.00
11/02/2004,08:46,1040.25,1040.25,1040.00,1040.25,369,135,504.00
11/02/2004,08:47,1040.00,1040.25,1040.00,1040.00,106,245,351.00
11/02/2004,08:48,1040.00,1040.25,1040.00,1040.25,80,272,352.00
11/02/2004,08:49,1040.00,1040.25,1039.75,1039.75,170,1296,1466.00
11/02/2004,08:50,1039.75,1040.00,1039.75,1040.00,459,168,627.00
11/02/2004,08:51,1039.75,1040.25,1039.75,1040.00,2157,709,2866.00
11/02/2004,08:52,1040.00,1040.50,1040.00,1040.50,442,250,692.00
11/02/2004,08:53,1040.25,1041.00,1040.25,1041.00,2548,131,2679.00
11/02/2004,08:54,1040.75,1041.25,1040.75,1041.00,1562,936,2498.00
11/02/2004,08:55,1041.00,1041.50,1041.00,1041.00,1289,402,1691.00
11/02/2004,08:56,1041.25,1042.00,1041.25,1041.75,3933,1422,5355.00
11/02/2004,08:57,1041.75,1042.00,1041.25,1041.50,933,492,1425.00
11/02/2004,08:58,1041.50,1042.00,1041.50,1041.50,982,314,1296.00
11/02/2004,08:59,1041.75,1041.75,1041.25,1041.50,561,1372,1933.00
11/02/2004,09:00,1041.25,1042.00,1041.25,1041.75,1222,598,1820.00
11/02/2004,09:01,1041.50,1041.75,1041.25,1041.50,334,827,1161.00
11/02/2004,09:02,1041.25,1042.25,1041.25,1042.00,2543,817,3360.00
11/02/2004,09:03,1042.00,1042.00,1041.50,1041.75,227,528,755.00
11/02/2004,09:04,1041.75,1041.75,1041.25,1041.50,647,845,1492.00
11/02/2004,09:05,1041.75,1042.00,1041.50,1041.75,451,191,642.00
11/02/2004,09:06,1042.00,1042.50,1041.75,1042.25,2256,602,2858.00
11/02/2004,09:07,1042.25,1042.50,1041.50,1042.25,1218,1460,2678.00
11/02/2004,09:08,1042.25,1042.75,1042.00,1042.50,2608,940,3548.00
11/02/2004,09:09,1042.50,1043.75,1042.50,1043.50,6016,1736,7752.00
11/02/2004,09:10,1043.75,1044.00,1043.50,1043.75,2648,3016,5664.00
11/02/2004,09:11,1043.75,1044.75,1043.50,1044.50,4179,2141,6320.00
11/02/2004,09:12,1044.50,1045.25,1044.25,1045.25,4406,555,4961.00
11/02/2004,09:13,1045.25,1046.00,1045.00,1045.50,3300,3275,6575.00
11/02/2004,09:14,1045.25,1045.50,1045.00,1045.00,375,3352,3727.00
11/02/2004,09:15,1045.25,1045.25,1044.75,1045.00,1176,971,2147.00
11/02/2004,09:16,1045.00,1045.75,1045.00,1045.25,3358,1040,4398.00
11/02/2004,09:17,1045.25,1045.50,1045.25,1045.25,244,796,1040.00
11/02/2004,09:18,1045.25,1045.50,1045.00,1045.25,880,848,1728.00
11/02/2004,09:19,1045.50,1045.50,1045.25,1045.50,232,156,388.00
11/02/2004,09:20,1045.25,1045.50,1045.00,1045.00,121,1462,1583.00
11/02/2004,09:21,1045.00,1045.50,1045.00,1045.25,969,485,1454.00
11/02/2004,09:22,1045.25,1045.50,1045.00,1045.50,413,840,1253.00
11/02/2004,09:23,1045.25,1045.50,1045.00,1045.25,448,683,1131.00
11/02/2004,09:24,1045.50,1047.00,1045.25,1046.75,7680,1945,9625.00
11/02/2004,09:25,1046.75,1047.00,1046.50,1047.00,2755,2694,5449.00
11/02/2004,09:26,1046.75,1047.00,1046.75,1047.00,2574,1137,3711.00
11/02/2004,09:27,1047.00,1047.00,1046.50,1046.50,386,1680,2066.00
11/02/2004,09:28,1046.50,1047.00,1046.50,1046.50,1316,1313,2629.00
11/02/2004,09:29,1046.50,1046.75,1046.25,1046.50,677,759,1436.00
11/02/2004,09:30,1046.50,1046.50,1046.00,1046.00,433,2227,2660.00
11/02/2004,09:31,1046.25,1046.75,1046.00,1046.50,2353,1195,3548.00
11/02/2004,09:32,1046.25,1046.50,1045.75,1046.00,346,1692,2038.00
11/02/2004,09:33,1046.00,1046.25,1045.75,1046.00,538,701,1239.00
11/02/2004,09:34,1046.00,1046.50,1045.75,1046.25,1086,939,2025.00
11/02/2004,09:35,1046.50,1046.50,1046.00,1046.00,1326,843,2169.00
11/02/2004,09:36,1046.00,1047.00,1046.00,1046.75,3832,602,4434.00
11/02/2004,09:37,1046.75,1046.75,1046.00,1046.00,120,929,1049.00
11/02/2004,09:38,1046.25,1046.25,1046.00,1046.25,547,630,1177.00
11/02/2004,09:39,1046.25,1046.25,1046.00,1046.00,820,43,863.00
11/02/2004,09:40,1046.00,1046.75,1046.00,1046.50,1175,1109,2284.00
11/02/2004,09:41,1046.50,1046.75,1046.50,1046.50,680,1599,2279.00
11/02/2004,09:42,1046.50,1046.50,1046.00,1046.00,414,1222,1636.00
11/02/2004,09:43,1046.25,1046.25,1045.50,1045.50,200,2783,2983.00
11/02/2004,09:44,1045.50,1045.75,1045.25,1045.25,175,1724,1899.00
11/02/2004,09:45,1045.25,1045.50,1045.00,1045.50,602,1362,1964.00
11/02/2004,09:46,1045.50,1045.50,1045.25,1045.50,1132,137,1269.00
11/02/2004,09:47,1045.25,1046.00,1045.25,1045.75,1249,476,1725.00
11/02/2004,09:48,1046.00,1046.25,1045.75,1046.25,2574,859,3433.00
11/02/2004,09:49,1046.00,1046.25,1045.50,1045.75,91,951,1042.00
11/02/2004,09:50,1045.50,1045.75,1045.25,1045.50,326,1318,1644.00
11/02/2004,09:51,1045.50,1045.75,1045.50,1045.50,221,45,266.00
11/02/2004,09:52,1045.50,1045.75,1045.50,1045.50,308,195,503.00
11/02/2004,09:53,1045.50,1046.00,1045.50,1045.75,542,435,977.00
11/02/2004,09:54,1045.75,1045.75,1045.25,1045.25,1605,1053,2658.00
11/02/2004,09:55,1045.25,1045.50,1045.25,1045.25,13,974,987.00
11/02/2004,09:56,1045.25,1046.00,1045.25,1045.50,1574,347,1921.00
11/02/2004,09:57,1045.75,1045.75,1045.25,1045.50,237,771,1008.00
11/02/2004,09:58,1045.50,1045.75,1045.50,1045.50,629,351,980.00
11/02/2004,09:59,1045.50,1045.50,1045.25,1045.50,143,1106,1249.00
11/02/2004,10:00,1045.50,1045.75,1045.25,1045.75,907,378,1285.00
11/02/2004,10:01,1045.75,1046.00,1045.50,1045.75,1382,229,1611.00
11/02/2004,10:02,1046.00,1046.00,1045.75,1046.00,854,45,899.00
11/02/2004,10:03,1046.00,1046.50,1045.75,1046.50,2699,293,2992.00
11/02/2004,10:04,1046.50,1046.50,1046.25,1046.50,1190,793,1983.00
11/02/2004,10:05,1046.50,1046.50,1046.25,1046.25,382,567,949.00
11/02/2004,10:06,1046.50,1046.50,1046.00,1046.00,323,559,882.00
11/02/2004,10:07,1046.00,1047.00,1046.00,1046.75,3000,827,3827.00
11/02/2004,10:08,1046.75,1047.00,1046.50,1046.50,1591,476,2067.00
11/02/2004,10:09,1046.50,1047.00,1046.50,1046.50,2037,168,2205.00
11/02/2004,10:10,1046.75,1046.75,1046.50,1046.50,26,754,780.00
11/02/2004,10:11,1046.75,1046.75,1046.50,1046.75,654,41,695.00
11/02/2004,10:12,1046.75,1047.25,1046.25,1046.50,858,2184,3042.00
11/02/2004,10:13,1046.25,1046.50,1045.75,1046.00,134,1995,2129.00
11/02/2004,10:14,1045.75,1046.00,1045.75,1046.00,277,101,378.00
11/02/2004,10:15,1046.00,1046.25,1045.50,1046.00,1068,813,1881.00
11/02/2004,10:16,1046.25,1046.75,1046.00,1046.75,2518,537,3055.00
11/02/2004,10:17,1046.75,1046.75,1046.25,1046.50,679,386,1065.00
11/02/2004,10:18,1046.50,1046.75,1046.25,1046.25,314,202,516.00
11/02/2004,10:19,1046.50,1046.50,1046.25,1046.50,17,217,234.00
11/02/2004,10:20,1046.50,1047.25,1046.25,1047.00,3473,936,4409.00
11/02/2004,10:21,1047.00,1047.25,1046.50,1047.00,1454,660,2114.00
11/02/2004,10:22,1047.00,1047.25,1046.75,1047.00,410,656,1066.00
11/02/2004,10:23,1046.75,1047.25,1046.50,1047.25,1125,317,1442.00
11/02/2004,10:24,1047.25,1047.25,1046.75,1046.75,1486,1021,2507.00
11/02/2004,10:25,1047.00,1047.50,1046.75,1047.25,2268,511,2779.00
11/02/2004,10:26,1047.25,1047.25,1046.50,1046.50,546,1755,2301.00
11/02/2004,10:27,1046.50,1047.25,1046.50,1047.00,2182,740,2922.00
11/02/2004,10:28,1047.00,1047.00,1046.50,1047.00,456,198,654.00
11/02/2004,10:29,1046.75,1047.50,1046.75,1047.25,1529,183,1712.00
11/02/2004,10:30,1047.50,1047.50,1047.00,1047.00,694,721,1415.00
11/02/2004,10:31,1047.25,1047.50,1047.00,1047.50,617,596,1213.00
11/02/2004,10:32,1047.50,1047.50,1047.00,1047.50,1712,227,1939.00
11/02/2004,10:33,1047.25,1047.50,1046.50,1046.50,624,1935,2559.00
11/02/2004,10:34,1046.75,1047.00,1046.50,1047.00,1354,244,1598.00
11/02/2004,10:35,1046.75,1047.00,1046.50,1046.75,447,1002,1449.00
11/02/2004,10:36,1046.75,1046.75,1046.50,1046.50,828,1050,1878.00
11/02/2004,10:37,1046.50,1046.75,1046.50,1046.50,41,220,261.00
11/02/2004,10:38,1046.50,1046.50,1046.00,1046.50,246,2105,2351.00
11/02/2004,10:39,1046.50,1046.50,1046.25,1046.50,49,51,100.00
11/02/2004,10:40,1046.50,1046.50,1046.25,1046.50,424,347,771.00
11/02/2004,10:41,1046.25,1046.50,1046.25,1046.50,32,744,776.00
11/02/2004,10:42,1046.25,1046.75,1046.25,1046.50,785,181,966.00
11/02/2004,10:43,1046.50,1046.75,1046.00,1046.00,220,1187,1407.00
11/02/2004,10:44,1046.25,1046.25,1045.75,1046.00,416,846,1262.00
11/02/2004,10:45,1046.00,1046.25,1045.75,1046.25,569,613,1182.00
11/02/2004,10:46,1046.00,1046.25,1045.75,1046.00,421,366,787.00
11/02/2004,10:47,1046.00,1046.50,1046.00,1046.50,1471,60,1531.00
11/02/2004,10:48,1046.50,1046.75,1046.25,1046.25,138,578,716.00
11/02/2004,10:49,1046.25,1046.50,1046.00,1046.50,225,477,702.00
11/02/2004,10:50,1046.25,1046.50,1046.25,1046.25,3,112,115.00
11/02/2004,10:51,1046.25,1046.25,1046.00,1046.25,14,189,203.00
11/02/2004,10:52,1046.25,1046.75,1046.00,1046.75,900,39,939.00
11/02/2004,10:53,1046.50,1046.75,1046.25,1046.25,12,1097,1109.00
11/02/2004,10:54,1046.50,1046.50,1046.25,1046.25,238,479,717.00
11/02/2004,10:55,1046.25,1046.50,1046.00,1046.50,614,965,1579.00
11/02/2004,10:56,1046.25,1047.00,1046.25,1046.75,1621,181,1802.00
11/02/2004,10:57,1046.75,1048.00,1046.75,1047.50,6649,2888,9537.00
11/02/2004,10:58,1047.50,1047.75,1047.00,1047.00,746,1665,2411.00
11/02/2004,10:59,1047.00,1047.25,1047.00,1047.00,57,461,518.00
11/02/2004,11:00,1047.00,1047.25,1047.00,1047.00,19,159,178.00
11/02/2004,11:01,1047.25,1047.25,1047.00,1047.00,83,137,220.00
11/02/2004,11:02,1047.00,1047.25,1046.25,1046.50,1131,2400,3531.00
11/02/2004,11:03,1046.50,1046.75,1046.50,1046.50,51,37,88.00
11/02/2004,11:04,1046.75,1046.75,1046.25,1046.50,447,969,1416.00
11/02/2004,11:05,1046.50,1046.75,1046.25,1046.25,57,527,584.00
11/02/2004,11:06,1046.25,1046.50,1046.25,1046.50,548,23,571.00
11/02/2004,11:07,1046.50,1046.75,1046.00,1046.50,172,554,726.00
11/02/2004,11:08,1046.50,1047.00,1046.50,1046.75,855,42,897.00
11/02/2004,11:09,1047.00,1047.25,1046.75,1047.00,808,257,1065.00
11/02/2004,11:10,1047.00,1047.00,1046.75,1047.00,410,310,720.00
11/02/2004,11:11,1047.00,1047.25,1046.75,1047.00,305,154,459.00
11/02/2004,11:12,1047.00,1047.25,1047.00,1047.00,14,230,244.00
11/02/2004,11:13,1047.25,1047.25,1047.00,1047.00,68,193,261.00
11/02/2004,11:14,1047.00,1047.00,1046.75,1046.75,17,251,268.00
11/02/2004,11:15,1046.75,1047.25,1046.75,1047.25,385,348,733.00
11/02/2004,11:16,1047.25,1047.50,1047.00,1047.50,1665,990,2655.00
11/02/2004,11:17,1047.50,1047.50,1047.00,1047.00,31,499,530.00
11/02/2004,11:18,1047.00,1047.25,1046.75,1047.25,871,365,1236.00
11/02/2004,11:19,1047.00,1047.00,1046.75,1046.75,6,147,153.00
11/02/2004,11:20,1047.00,1047.50,1046.50,1047.25,1972,813,2785.00
11/02/2004,11:21,1047.50,1047.50,1047.25,1047.50,657,550,1207.00
11/02/2004,11:22,1047.25,1047.50,1047.25,1047.50,201,75,276.00
11/02/2004,11:23,1047.50,1047.50,1047.25,1047.25,937,180,1117.00
11/02/2004,11:24,1047.25,1047.75,1047.25,1047.50,1456,586,2042.00
11/02/2004,11:25,1047.25,1047.50,1047.00,1047.25,348,1064,1412.00
11/02/2004,11:26,1047.25,1047.50,1047.25,1047.25,109,70,179.00
11/02/2004,11:27,1047.25,1047.50,1047.25,1047.25,143,638,781.00
11/02/2004,11:28,1047.00,1047.50,1047.00,1047.50,588,198,786.00
11/02/2004,11:29,1047.25,1047.50,1047.25,1047.50,194,32,226.00
11/02/2004,11:30,1047.25,1047.75,1047.25,1047.75,1053,551,1604.00
11/02/2004,11:31,1047.75,1047.75,1047.25,1047.50,152,125,277.00
11/02/2004,11:32,1047.50,1047.50,1047.25,1047.25,155,482,637.00
11/02/2004,11:33,1047.25,1047.75,1047.25,1047.50,905,206,1111.00
11/02/2004,11:34,1047.50,1047.75,1047.25,1047.50,170,309,479.00
11/02/2004,11:35,1047.50,1047.50,1047.00,1047.50,632,637,1269.00
11/02/2004,11:36,1047.50,1047.75,1047.25,1047.25,770,121,891.00
11/02/2004,11:37,1047.25,1047.50,1047.00,1047.50,401,248,649.00
11/02/2004,11:38,1047.75,1047.75,1047.25,1047.25,255,165,420.00
11/02/2004,11:39,1047.25,1047.75,1047.25,1047.50,247,5,252.00
11/02/2004,11:40,1047.50,1048.00,1047.50,1047.75,850,228,1078.00
11/02/2004,11:41,1047.75,1048.25,1047.25,1047.75,1224,1220,2444.00
11/02/2004,11:42,1047.50,1047.75,1047.25,1047.50,95,788,883.00
11/02/2004,11:43,1047.25,1047.50,1046.50,1046.50,254,2369,2623.00
11/02/2004,11:44,1046.75,1047.00,1046.50,1046.75,229,87,316.00
11/02/2004,11:45,1047.00,1047.00,1046.50,1046.50,195,652,847.00
11/02/2004,11:46,1046.50,1047.00,1046.50,1046.75,408,407,815.00
11/02/2004,11:47,1046.75,1047.00,1046.75,1046.75,250,783,1033.00
11/02/2004,11:48,1046.75,1047.00,1046.50,1046.75,172,38,210.00
11/02/2004,11:49,1046.75,1047.00,1046.75,1046.75,25,4,29.00
11/02/2004,11:50,1047.00,1047.25,1046.75,1047.00,803,27,830.00
11/02/2004,11:51,1047.25,1047.50,1047.00,1047.25,781,67,848.00
11/02/2004,11:52,1047.25,1048.50,1047.25,1048.25,4541,508,5049.00
11/02/2004,11:53,1048.00,1048.25,1048.00,1048.25,1053,611,1664.00
11/02/2004,11:54,1048.00,1048.25,1047.50,1047.75,536,2418,2954.00
11/02/2004,11:55,1047.50,1047.50,1047.00,1047.25,329,1259,1588.00
11/02/2004,11:56,1047.00,1047.25,1047.00,1047.00,278,40,318.00
11/02/2004,11:57,1047.00,1047.25,1047.00,1047.25,162,107,269.00
11/02/2004,11:58,1047.25,1047.50,1047.00,1047.25,880,229,1109.00
11/02/2004,11:59,1047.50,1047.50,1047.25,1047.50,182,159,341.00
11/02/2004,12:00,1047.50,1047.50,1047.00,1047.25,167,240,407.00
11/02/2004,12:01,1047.25,1047.25,1047.00,1047.25,239,171,410.00
11/02/2004,12:02,1047.25,1047.50,1047.00,1047.00,282,765,1047.00
11/02/2004,12:03,1047.00,1047.50,1047.00,1047.50,304,21,325.00
11/02/2004,12:04,1047.50,1047.50,1047.25,1047.50,739,444,1183.00
11/02/2004,12:05,1047.50,1047.50,1047.25,1047.25,27,141,168.00
11/02/2004,12:06,1047.25,1047.50,1047.00,1047.25,185,472,657.00
11/02/2004,12:07,1047.25,1047.25,1047.00,1047.00,172,570,742.00
11/02/2004,12:08,1047.25,1047.25,1047.00,1047.00,22,8,30.00
11/02/2004,12:09,1047.00,1047.25,1046.75,1047.00,109,173,282.00
11/02/2004,12:10,1047.25,1047.75,1047.00,1047.50,1100,75,1175.00
11/02/2004,12:11,1047.75,1047.75,1047.25,1047.25,126,644,770.00
11/02/2004,12:12,1047.25,1047.50,1047.00,1047.50,71,59,130.00
11/02/2004,12:13,1047.50,1047.50,1047.25,1047.50,86,49,135.00
11/02/2004,12:14,1047.25,1047.50,1047.25,1047.25,23,153,176.00
11/02/2004,12:15,1047.25,1047.50,1047.00,1047.25,38,176,214.00
11/02/2004,12:16,1047.25,1047.25,1047.00,1047.00,168,18,186.00
11/02/2004,12:17,1047.00,1047.50,1046.75,1047.25,249,849,1098.00
11/02/2004,12:18,1047.25,1047.75,1047.25,1047.25,764,729,1493.00
11/02/2004,12:19,1047.25,1047.25,1047.00,1047.25,77,488,565.00
11/02/2004,12:20,1047.25,1047.50,1047.00,1047.25,307,80,387.00
11/02/2004,12:21,1047.50,1047.50,1047.00,1047.25,375,198,573.00
11/02/2004,12:22,1047.25,1047.50,1047.00,1047.25,97,66,163.00
11/02/2004,12:23,1047.25,1047.50,1047.00,1047.25,573,546,1119.00
11/02/2004,12:24,1047.25,1047.75,1047.25,1047.75,1167,265,1432.00
11/02/2004,12:25,1047.75,1047.75,1047.50,1047.50,248,70,318.00
11/02/2004,12:26,1047.50,1047.75,1047.50,1047.50,250,536,786.00
11/02/2004,12:27,1047.50,1047.50,1047.25,1047.50,1229,56,1285.00
11/02/2004,12:28,1047.50,1047.75,1047.25,1047.50,254,246,500.00
11/02/2004,12:29,1047.50,1048.25,1047.50,1048.25,3079,326,3405.00
11/02/2004,12:30,1048.00,1048.50,1048.00,1048.25,878,1055,1933.00
11/02/2004,12:31,1048.25,1048.25,1048.00,1048.00,409,42,451.00
11/02/2004,12:32,1048.25,1048.25,1047.75,1048.00,1176,149,1325.00
11/02/2004,12:33,1048.00,1048.00,1047.75,1047.75,17,41,58.00
11/02/2004,12:34,1048.00,1048.00,1047.75,1048.00,573,69,642.00
11/02/2004,12:35,1048.00,1048.25,1047.75,1047.75,547,892,1439.00
11/02/2004,12:36,1047.50,1047.50,1047.25,1047.25,778,1214,1992.00
11/02/2004,12:37,1047.25,1047.50,1046.75,1047.00,164,1562,1726.00
11/02/2004,12:38,1047.00,1047.25,1046.75,1047.00,454,41,495.00
11/02/2004,12:39,1047.00,1047.25,1047.00,1047.00,29,146,175.00
11/02/2004,12:40,1047.00,1047.00,1046.75,1047.00,40,1464,1504.00
11/02/2004,12:41,1047.00,1047.00,1046.75,1047.00,167,249,416.00
11/02/2004,12:42,1046.75,1047.00,1046.75,1047.00,63,496,559.00
11/02/2004,12:43,1046.75,1047.25,1046.75,1047.00,889,149,1038.00
11/02/2004,12:44,1047.00,1047.25,1046.75,1047.00,393,184,577.00
11/02/2004,12:45,1047.00,1047.25,1046.50,1046.50,302,946,1248.00
11/02/2004,12:46,1046.75,1046.75,1046.25,1046.50,610,1386,1996.00
11/02/2004,12:47,1046.50,1046.50,1046.25,1046.50,385,373,758.00
11/02/2004,12:48,1046.25,1046.75,1046.25,1046.75,82,107,189.00
11/02/2004,12:49,1046.50,1047.25,1046.50,1046.75,1835,458,2293.00
11/02/2004,12:50,1047.00,1047.00,1046.75,1047.00,77,18,95.00
11/02/2004,12:51,1047.00,1047.00,1046.50,1046.50,178,973,1151.00
11/02/2004,12:52,1046.50,1046.50,1046.25,1046.50,446,60,506.00
11/02/2004,12:53,1046.50,1046.75,1046.25,1046.50,548,542,1090.00
11/02/2004,12:54,1046.25,1046.50,1046.25,1046.25,21,693,714.00
11/02/2004,12:55,1046.25,1046.50,1046.00,1046.25,593,259,852.00
11/02/2004,12:56,1046.25,1046.50,1046.00,1046.25,104,594,698.00
11/02/2004,12:57,1046.25,1046.50,1046.00,1046.25,144,482,626.00
11/02/2004,12:58,1046.25,1046.50,1046.00,1046.50,445,54,499.00
11/02/2004,12:59,1046.50,1046.75,1046.25,1046.50,211,11,222.00
11/02/2004,13:00,1046.50,1046.75,1046.25,1046.75,63,337,400.00
11/02/2004,13:01,1046.75,1047.00,1046.50,1046.50,954,472,1426.00
11/02/2004,13:02,1046.75,1047.00,1046.50,1046.75,308,178,486.00
11/02/2004,13:03,1046.75,1047.25,1046.75,1047.00,977,318,1295.00
11/02/2004,13:04,1047.00,1047.00,1046.50,1046.75,113,386,499.00
11/02/2004,13:05,1046.75,1046.75,1046.50,1046.50,50,631,681.00
11/02/2004,13:06,1046.50,1046.75,1046.25,1046.50,48,320,368.00
11/02/2004,13:07,1046.50,1046.75,1046.25,1046.50,404,79,483.00
11/02/2004,13:08,1046.75,1047.00,1046.50,1047.00,286,17,303.00
11/02/2004,13:09,1047.00,1047.00,1046.50,1046.75,37,183,220.00
11/02/2004,13:10,1046.75,1047.50,1046.75,1047.50,1660,197,1857.00
11/02/2004,13:11,1047.50,1047.50,1047.00,1047.25,413,444,857.00
11/02/2004,13:12,1047.00,1047.25,1047.00,1047.00,34,29,63.00
11/02/2004,13:13,1047.00,1047.25,1047.00,1047.00,187,21,208.00
11/02/2004,13:14,1047.00,1047.00,1046.75,1047.00,10,388,398.00
11/02/2004,13:15,1046.75,1046.75,1046.25,1046.50,227,934,1161.00
11/02/2004,13:16,1046.50,1047.00,1046.25,1046.75,606,50,656.00
11/02/2004,13:17,1046.75,1047.00,1046.50,1046.75,686,309,995.00
11/02/2004,13:18,1046.75,1047.25,1046.75,1047.00,247,238,485.00
11/02/2004,13:19,1047.00,1047.25,1046.75,1046.75,33,305,338.00
11/02/2004,13:20,1046.75,1047.50,1046.75,1047.25,1511,674,2185.00
11/02/2004,13:21,1047.25,1047.50,1047.00,1047.00,415,619,1034.00
11/02/2004,13:22,1047.00,1047.50,1047.00,1047.50,272,251,523.00
11/02/2004,13:23,1047.50,1047.75,1047.50,1047.75,1233,49,1282.00
11/02/2004,13:24,1047.75,1048.00,1047.50,1048.00,499,41,540.00
11/02/2004,13:25,1047.75,1048.25,1047.75,1048.00,1576,921,2497.00
11/02/2004,13:26,1048.00,1048.25,1047.75,1048.25,509,590,1099.00
11/02/2004,13:27,1048.00,1048.25,1047.75,1047.75,517,271,788.00
11/02/2004,13:28,1047.75,1048.25,1047.75,1047.75,727,1336,2063.00
11/02/2004,13:29,1047.75,1048.00,1047.50,1047.50,512,319,831.00
11/02/2004,13:30,1047.50,1047.75,1047.50,1047.75,286,56,342.00
11/02/2004,13:31,1047.75,1048.00,1047.50,1047.75,389,738,1127.00
11/02/2004,13:32,1047.50,1047.75,1047.00,1047.00,26,1399,1425.00
11/02/2004,13:33,1047.25,1047.50,1047.00,1047.25,345,361,706.00
11/02/2004,13:34,1047.25,1047.25,1046.75,1047.25,311,1021,1332.00
11/02/2004,13:35,1047.25,1047.50,1047.00,1047.00,437,483,920.00
11/02/2004,13:36,1047.00,1047.25,1047.00,1047.25,85,8,93.00
11/02/2004,13:37,1047.00,1047.75,1047.00,1047.75,1218,177,1395.00
11/02/2004,13:38,1047.75,1047.75,1047.00,1047.00,276,879,1155.00
11/02/2004,13:39,1047.00,1047.50,1047.00,1047.25,588,124,712.00
11/02/2004,13:40,1047.25,1047.50,1047.00,1047.25,108,275,383.00
11/02/2004,13:41,1047.00,1047.25,1047.00,1047.00,346,94,440.00
11/02/2004,13:42,1047.25,1047.25,1047.00,1047.00,44,234,278.00
11/02/2004,13:43,1047.00,1047.50,1047.00,1047.25,675,318,993.00
11/02/2004,13:44,1047.25,1047.50,1047.00,1047.25,128,298,426.00
11/02/2004,13:45,1047.00,1047.25,1047.00,1047.25,112,64,176.00
11/02/2004,13:46,1047.25,1047.25,1046.75,1046.75,71,793,864.00
11/02/2004,13:47,1046.75,1047.00,1046.25,1046.50,352,2223,2575.00
11/02/2004,13:48,1046.50,1046.75,1045.50,1045.75,515,4351,4866.00
11/02/2004,13:49,1045.75,1045.75,1045.00,1045.25,1163,2303,3466.00
11/02/2004,13:50,1045.25,1045.50,1045.00,1045.50,1309,850,2159.00
11/02/2004,13:51,1045.25,1045.50,1044.50,1044.50,1598,3248,4846.00
11/02/2004,13:52,1044.50,1045.00,1043.75,1043.75,1293,4144,5437.00
11/02/2004,13:53,1043.75,1044.00,1043.50,1043.50,2121,3310,5431.00
11/02/2004,13:54,1043.25,1043.50,1043.00,1043.25,2007,3333,5340.00
11/02/2004,13:55,1043.25,1043.25,1039.50,1039.50,4870,13765,18635.00
11/02/2004,13:56,1039.50,1040.75,1038.00,1040.75,9422,7547,16969.00
11/02/2004,13:57,1040.50,1042.25,1040.50,1041.75,4773,3461,8234.00
11/02/2004,13:58,1041.75,1042.00,1040.75,1041.75,3042,2933,5975.00
11/02/2004,13:59,1041.75,1041.75,1041.00,1041.50,1678,2089,3767.00
11/02/2004,14:00,1041.50,1042.75,1041.25,1042.50,2978,861,3839.00
11/02/2004,14:01,1042.75,1042.75,1041.50,1041.75,1338,3067,4405.00
11/02/2004,14:02,1041.50,1042.00,1040.75,1041.00,927,3077,4004.00
11/02/2004,14:03,1041.00,1041.50,1039.75,1040.25,1825,4622,6447.00
11/02/2004,14:04,1040.50,1041.00,1040.50,1040.75,1196,712,1908.00
11/02/2004,14:05,1040.75,1041.25,1040.50,1040.50,1021,1406,2427.00
11/02/2004,14:06,1040.50,1040.75,1039.75,1040.25,2173,1857,4030.00
11/02/2004,14:07,1040.25,1040.50,1039.00,1039.50,2503,5018,7521.00
11/02/2004,14:08,1039.25,1040.25,1039.25,1040.25,2198,1337,3535.00
11/02/2004,14:09,1040.25,1040.75,1039.50,1040.25,1987,2398,4385.00
11/02/2004,14:10,1040.25,1041.25,1039.75,1041.25,3303,713,4016.00
11/02/2004,14:11,1041.00,1041.75,1041.00,1041.00,3233,1179,4412.00
11/02/2004,14:12,1041.00,1041.25,1040.75,1041.25,627,583,1210.00
11/02/2004,14:13,1041.25,1042.00,1041.00,1041.50,2256,1258,3514.00
11/02/2004,14:14,1041.50,1042.25,1041.25,1042.25,2806,470,3276.00
11/02/2004,14:15,1042.00,1042.50,1041.75,1042.00,1248,1790,3038.00
11/02/2004,14:16,1041.75,1042.00,1041.50,1041.50,82,1463,1545.00
11/02/2004,14:17,1041.50,1042.25,1041.25,1041.25,1777,2467,4244.00
11/02/2004,14:18,1041.25,1041.75,1040.50,1041.75,2173,1617,3790.00
11/02/2004,14:19,1041.75,1041.75,1040.50,1041.00,1085,2920,4005.00
11/02/2004,14:20,1040.75,1041.00,1039.50,1039.75,807,2241,3048.00
11/02/2004,14:21,1039.50,1040.50,1039.50,1039.50,1481,2326,3807.00
11/02/2004,14:22,1039.50,1040.00,1039.00,1039.50,2119,1487,3606.00
11/02/2004,14:23,1039.50,1040.00,1039.25,1039.75,1765,648,2413.00
11/02/2004,14:24,1040.00,1040.25,1039.25,1039.50,647,960,1607.00
11/02/2004,14:25,1039.50,1040.00,1039.25,1039.25,915,1108,2023.00
11/02/2004,14:26,1039.25,1039.50,1038.50,1039.00,1989,3239,5228.00
11/02/2004,14:27,1038.75,1039.00,1037.50,1037.75,1911,5666,7577.00
11/02/2004,14:28,1037.75,1038.00,1036.75,1036.75,2529,4635,7164.00
11/02/2004,14:29,1037.00,1038.00,1036.75,1037.50,5753,3441,9194.00
11/02/2004,14:30,1037.50,1038.00,1037.00,1037.75,1825,1617,3442.00
11/02/2004,14:31,1038.00,1038.25,1037.50,1037.50,1124,2545,3669.00
11/02/2004,14:32,1037.50,1038.25,1037.25,1037.75,2628,1209,3837.00
11/02/2004,14:33,1037.75,1038.00,1037.25,1037.25,1076,1576,2652.00
11/02/2004,14:34,1037.25,1038.50,1037.25,1038.25,2560,863,3423.00
11/02/2004,14:35,1038.25,1039.25,1038.25,1038.75,4990,1250,6240.00
11/02/2004,14:36,1039.00,1039.25,1038.75,1039.00,844,518,1362.00
11/02/2004,14:37,1039.00,1039.00,1038.50,1039.00,905,1213,2118.00
11/02/2004,14:38,1039.00,1039.25,1038.50,1038.75,327,495,822.00
11/02/2004,14:39,1038.75,1039.00,1038.75,1039.00,375,200,575.00
11/02/2004,14:40,1039.00,1039.00,1037.75,1038.25,494,2870,3364.00
11/02/2004,14:41,1038.00,1038.50,1037.75,1038.25,1044,791,1835.00
11/02/2004,14:42,1038.25,1038.50,1038.00,1038.25,732,300,1032.00
11/02/2004,14:43,1038.25,1038.25,1037.00,1037.50,1181,2427,3608.00
11/02/2004,14:44,1037.50,1037.50,1036.50,1037.25,2493,6351,8844.00
11/02/2004,14:45,1037.00,1037.25,1036.00,1036.25,743,3520,4263.00
11/02/2004,14:46,1036.25,1036.75,1035.25,1035.50,4259,5549,9808.00
11/02/2004,14:47,1035.50,1036.25,1035.50,1035.50,2223,2337,4560.00
11/02/2004,14:48,1035.75,1036.00,1035.50,1035.75,827,527,1354.00
11/02/2004,14:49,1035.75,1036.25,1035.25,1035.75,1419,2075,3494.00
11/02/2004,14:50,1036.00,1036.50,1035.75,1036.00,1980,1177,3157.00
11/02/2004,14:51,1036.00,1037.50,1036.00,1037.50,5345,500,5845.00
11/02/2004,14:52,1037.50,1038.00,1037.25,1037.50,2330,1111,3441.00
11/02/2004,14:53,1037.25,1038.00,1037.25,1037.50,2054,1765,3819.00
11/02/2004,14:54,1037.25,1038.00,1037.25,1037.50,1332,724,2056.00
11/02/2004,14:55,1037.50,1037.75,1037.25,1037.50,744,866,1610.00
11/02/2004,14:56,1037.50,1038.50,1037.50,1038.25,2814,769,3583.00
11/02/2004,14:57,1038.25,1038.50,1038.00,1038.25,931,1114,2045.00
11/02/2004,14:58,1038.25,1038.50,1037.50,1037.50,501,1505,2006.00
11/02/2004,14:59,1037.75,1038.00,1037.50,1037.75,1190,1124,2314.00
11/02/2004,15:00,1038.00,1038.25,1037.50,1037.75,750,1752,2502.00
11/02/2004,15:01,1037.75,1038.75,1037.75,1038.25,3884,3600,7484.00
11/02/2004,15:02,1038.00,1039.25,1037.75,1039.25,4012,1380,5392.00
11/02/2004,15:03,1039.00,1039.25,1038.50,1039.00,2038,1942,3980.00
11/02/2004,15:04,1039.00,1039.25,1038.50,1038.75,460,875,1335.00
11/02/2004,15:05,1038.50,1039.00,1038.50,1038.75,784,323,1107.00
11/02/2004,15:06,1038.75,1039.00,1038.25,1038.50,960,879,1839.00
11/02/2004,15:07,1038.50,1038.75,1038.00,1038.25,1006,1147,2153.00
11/02/2004,15:08,1038.25,1038.50,1037.75,1038.00,737,1066,1803.00
11/02/2004,15:09,1038.00,1038.25,1037.75,1038.25,1429,1322,2751.00
11/02/2004,15:10,1038.00,1038.50,1038.00,1038.50,944,468,1412.00
11/02/2004,15:11,1038.50,1038.50,1038.25,1038.25,473,1117,1590.00
11/02/2004,15:12,1038.25,1038.50,1037.50,1037.75,2125,3491,5616.00
11/02/2004,15:13,1037.75,1038.25,1037.25,1038.25,1560,869,2429.00
11/02/2004,15:14,1038.00,1038.25,1037.75,1038.00,1062,855,1917.00
11/02/2004,15:15,1038.25,1038.50,1037.50,1038.25,2512,2964,5476.00
11/02/2004,15:16,1038.50,1038.50,1038.00,1038.50,61,28,89.00
11/02/2004,15:31,1038.00,1038.50,1037.75,1038.25,369,119,488.00
11/02/2004,15:32,1038.25,1038.25,1037.50,1037.50,104,305,409.00
11/02/2004,15:33,1037.50,1037.50,1036.75,1037.00,46,641,687.00
11/02/2004,15:34,1037.00,1037.25,1036.75,1036.75,32,441,473.00
11/02/2004,15:35,1036.75,1037.00,1036.75,1037.00,280,102,382.00
11/02/2004,15:36,1037.00,1037.25,1037.00,1037.00,145,26,171.00
11/02/2004,15:37,1037.00,1037.25,1037.00,1037.00,7,179,186.00
11/02/2004,15:38,1037.00,1037.00,1036.75,1037.00,158,9,167.00
11/02/2004,15:39,1037.00,1037.25,1037.00,1037.25,96,0,96.00
11/02/2004,15:40,1037.25,1037.50,1037.25,1037.50,14,17,31.00
11/02/2004,15:41,1037.50,1037.50,1037.25,1037.25,125,1,126.00
11/02/2004,15:42,1037.50,1037.50,1037.25,1037.25,4,142,146.00
11/02/2004,15:43,1037.25,1037.25,1037.00,1037.00,0,123,123.00
11/02/2004,15:44,1037.25,1037.25,1037.00,1037.25,10,2,12.00
11/02/2004,15:45,1037.00,1037.25,1037.00,1037.25,1,1,2.00
11/02/2004,15:46,1037.00,1037.25,1037.00,1037.00,14,12,26.00
11/02/2004,15:47,1037.25,1037.25,1037.25,1037.25,5,0,5.00
11/02/2004,15:48,1037.00,1037.00,1037.00,1037.00,0,5,5.00
11/02/2004,15:49,1037.00,1037.00,1037.00,1037.00,0,88,88.00
11/02/2004,15:50,1037.00,1037.25,1037.00,1037.00,98,47,145.00
11/02/2004,15:51,1037.25,1037.50,1037.25,1037.50,173,0,173.00
11/02/2004,15:52,1037.50,1037.50,1037.25,1037.50,38,4,42.00
11/02/2004,15:53,1037.50,1037.50,1037.25,1037.25,5,14,19.00
11/02/2004,15:54,1037.50,1037.50,1037.25,1037.25,4,11,15.00
11/02/2004,15:55,1037.25,1037.50,1037.25,1037.25,1,10,11.00
11/02/2004,15:57,1037.50,1037.50,1037.25,1037.25,1,11,12.00
11/02/2004,15:58,1037.25,1037.50,1037.25,1037.50,4,1,5.00
11/02/2004,15:59,1037.25,1037.25,1037.25,1037.25,0,12,12.00
11/02/2004,16:00,1037.25,1037.50,1037.25,1037.50,65,17,82.00
11/02/2004,17:01,1036.75,1036.75,1036.75,1036.75,0,120,120.00
11/02/2004,17:02,1036.75,1036.75,1036.75,1036.75,0,1,1.00
11/02/2004,17:03,1036.75,1036.75,1036.75,1036.75,0,3,3.00
11/02/2004,17:04,1037.00,1037.00,1036.75,1036.75,2,20,22.00
11/02/2004,17:05,1036.75,1036.75,1036.75,1036.75,0,30,30.00
11/02/2004,17:06,1036.75,1036.75,1036.75,1036.75,0,40,40.00
11/02/2004,17:07,1036.75,1036.75,1036.50,1036.75,16,14,30.00
11/02/2004,17:08,1036.50,1036.50,1036.50,1036.50,0,13,13.00
11/02/2004,17:10,1036.50,1036.50,1036.50,1036.50,0,42,42.00
11/02/2004,17:11,1036.50,1036.50,1036.25,1036.25,2,36,38.00
11/02/2004,17:12,1036.25,1036.50,1036.25,1036.50,17,12,29.00
11/02/2004,17:13,1036.75,1037.50,1036.50,1037.50,198,4,202.00
11/02/2004,17:14,1037.50,1037.75,1037.50,1037.75,150,0,150.00
11/02/2004,17:15,1037.75,1037.75,1037.75,1037.75,36,0,36.00
11/02/2004,17:16,1037.75,1037.75,1037.50,1037.75,33,23,56.00
11/02/2004,17:17,1037.25,1037.25,1037.25,1037.25,0,43,43.00
11/02/2004,17:18,1037.25,1037.25,1037.00,1037.00,0,45,45.00
11/02/2004,17:19,1037.00,1037.25,1037.00,1037.25,32,2,34.00
11/02/2004,17:20,1037.25,1037.25,1037.00,1037.25,16,2,18.00
11/02/2004,17:21,1037.50,1037.50,1037.25,1037.50,36,5,41.00
11/02/2004,17:22,1037.50,1037.50,1037.25,1037.50,2,1,3.00
11/02/2004,17:23,1037.50,1037.50,1037.50,1037.50,6,0,6.00
11/02/2004,17:24,1037.25,1037.25,1037.25,1037.25,0,2,2.00
11/02/2004,17:25,1037.50,1037.50,1037.50,1037.50,17,0,17.00
11/02/2004,17:26,1037.50,1037.50,1037.50,1037.50,33,0,33.00
11/02/2004,17:28,1037.50,1037.50,1037.50,1037.50,2,0,2.00
11/02/2004,17:29,1037.50,1037.50,1037.50,1037.50,2,0,2.00
11/02/2004,17:30,1037.50,1037.50,1037.50,1037.50,4,0,4.00
11/02/2004,17:31,1037.50,1037.50,1037.50,1037.50,1,0,1.00
11/02/2004,17:33,1037.50,1037.50,1037.50,1037.50,1,0,1.00
11/02/2004,17:34,1037.50,1037.50,1037.50,1037.50,231,0,231.00
11/02/2004,17:36,1037.50,1037.75,1037.50,1037.75,80,0,80.00
11/02/2004,17:37,1037.75,1037.75,1037.50,1037.75,49,2,51.00
11/02/2004,17:38,1038.00,1038.00,1037.75,1038.00,9,1,10.00
11/02/2004,17:39,1038.00,1038.00,1038.00,1038.00,11,0,11.00
11/02/2004,17:40,1038.00,1038.00,1038.00,1038.00,37,0,37.00
11/02/2004,17:41,1038.00,1038.00,1038.00,1038.00,6,0,6.00
11/02/2004,17:42,1038.00,1038.25,1038.00,1038.25,50,0,50.00
11/02/2004,17:43,1038.25,1038.25,1038.00,1038.00,1,2,3.00
11/02/2004,17:44,1038.00,1038.00,1038.00,1038.00,0,6,6.00
11/02/2004,17:45,1038.25,1038.25,1038.00,1038.25,9,4,13.00
11/02/2004,17:46,1038.25,1038.25,1038.00,1038.25,3,3,6.00
11/02/2004,17:47,1038.25,1038.25,1038.00,1038.00,3,3,6.00
11/02/2004,17:48,1038.00,1038.25,1038.00,1038.25,1,4,5.00
11/02/2004,17:49,1038.25,1038.25,1038.25,1038.25,4,0,4.00
11/02/2004,17:51,1038.25,1038.25,1038.00,1038.25,13,13,26.00
11/02/2004,17:52,1038.25,1038.25,1038.00,1038.00,2,2,4.00
11/02/2004,17:53,1038.00,1038.00,1038.00,1038.00,0,21,21.00
11/02/2004,17:54,1038.00,1038.00,1038.00,1038.00,0,14,14.00
11/02/2004,17:55,1037.75,1037.75,1037.75,1037.75,0,68,68.00
11/02/2004,17:56,1037.75,1037.75,1037.50,1037.50,16,9,25.00
11/02/2004,17:57,1037.50,1037.50,1037.25,1037.50,5,77,82.00
11/02/2004,17:58,1037.50,1037.50,1037.25,1037.25,2,1,3.00
11/02/2004,17:59,1037.50,1037.50,1037.25,1037.25,2,25,27.00
11/02/2004,18:00,1037.25,1037.25,1037.00,1037.00,0,23,23.00
11/02/2004,18:01,1037.00,1037.25,1037.00,1037.25,43,25,68.00
11/02/2004,18:02,1037.25,1037.50,1037.25,1037.50,45,0,45.00
11/02/2004,18:03,1037.50,1037.50,1037.25,1037.25,1,1,2.00
11/02/2004,18:04,1037.50,1037.50,1037.50,1037.50,4,0,4.00
11/02/2004,18:05,1037.50,1037.50,1037.50,1037.50,26,0,26.00
11/02/2004,18:06,1037.50,1037.50,1037.50,1037.50,3,0,3.00
11/02/2004,18:07,1037.75,1037.75,1037.50,1037.50,1,11,12.00
11/02/2004,18:09,1037.75,1037.75,1037.75,1037.75,43,0,43.00
11/02/2004,18:10,1038.00,1038.25,1038.00,1038.25,60,0,60.00
11/02/2004,18:11,1038.00,1038.00,1037.75,1037.75,0,90,90.00
11/02/2004,18:12,1038.00,1038.00,1037.75,1037.75,2,1,3.00
11/02/2004,18:13,1037.75,1037.75,1037.50,1037.50,0,50,50.00
11/02/2004,18:14,1037.50,1037.75,1037.25,1037.75,16,27,43.00
11/02/2004,18:16,1037.75,1037.75,1037.75,1037.75,5,0,5.00
11/02/2004,18:18,1037.75,1038.00,1037.75,1037.75,20,3,23.00
11/02/2004,18:20,1037.75,1037.75,1037.75,1037.75,0,1,1.00
11/02/2004,18:21,1037.75,1037.75,1037.75,1037.75,0,10,10.00
11/02/2004,18:22,1037.50,1037.50,1037.50,1037.50,0,6,6.00
11/02/2004,18:23,1037.50,1037.75,1037.50,1037.50,1,20,21.00
11/02/2004,18:25,1037.75,1038.00,1037.75,1037.75,18,1,19.00
11/02/2004,18:26,1037.75,1037.75,1037.75,1037.75,0,2,2.00
11/02/2004,18:28,1037.50,1037.75,1037.50,1037.75,2,2,4.00
11/02/2004,18:29,1037.75,1037.75,1037.75,1037.75,10,0,10.00
11/02/2004,18:30,1037.75,1037.75,1037.75,1037.75,5,0,5.00
11/02/2004,18:31,1037.50,1037.75,1037.50,1037.75,10,5,15.00
11/02/2004,18:32,1037.75,1037.75,1037.75,1037.75,3,0,3.00
11/02/2004,18:33,1037.75,1037.75,1037.75,1037.75,10,0,10.00
11/02/2004,18:34,1037.75,1037.75,1037.75,1037.75,4,0,4.00
11/02/2004,18:35,1037.75,1037.75,1037.50,1037.50,1,102,103.00
11/02/2004,18:36,1037.25,1037.25,1037.00,1037.00,0,146,146.00
11/02/2004,18:37,1037.25,1037.25,1036.75,1037.00,3,73,76.00
11/02/2004,18:38,1037.00,1037.00,1037.00,1037.00,24,0,24.00
11/02/2004,18:39,1037.25,1037.25,1037.00,1037.00,2,12,14.00
11/02/2004,18:40,1037.25,1037.25,1037.00,1037.25,6,10,16.00
11/02/2004,18:41,1037.25,1037.25,1037.00,1037.00,10,46,56.00
11/02/2004,18:42,1037.00,1037.25,1037.00,1037.25,1,50,51.00
11/02/2004,18:43,1037.00,1037.00,1036.75,1037.00,1,53,54.00
11/02/2004,18:44,1036.75,1037.00,1036.75,1037.00,2,5,7.00
11/02/2004,18:45,1037.00,1037.00,1036.75,1036.75,1,8,9.00
11/02/2004,18:46,1036.75,1036.75,1036.75,1036.75,0,14,14.00
11/02/2004,18:47,1036.75,1036.75,1036.75,1036.75,0,31,31.00
11/02/2004,18:48,1036.75,1037.00,1036.50,1036.75,9,5,14.00
11/02/2004,18:50,1037.00,1037.00,1037.00,1037.00,1,0,1.00
11/02/2004,18:51,1037.00,1037.00,1037.00,1037.00,18,0,18.00
11/02/2004,18:52,1037.00,1037.00,1037.00,1037.00,3,0,3.00
11/02/2004,18:53,1037.00,1037.00,1037.00,1037.00,19,0,19.00
11/02/2004,18:54,1037.00,1037.00,1037.00,1037.00,4,0,4.00
11/02/2004,18:57,1036.75,1037.00,1036.75,1037.00,1,11,12.00
11/02/2004,18:58,1037.00,1037.00,1037.00,1037.00,3,0,3.00
11/02/2004,18:59,1036.75,1037.00,1036.75,1036.75,1,42,43.00
11/02/2004,19:00,1036.75,1037.00,1036.75,1036.75,24,13,37.00
11/02/2004,19:01,1036.75,1037.25,1036.75,1037.00,110,62,172.00
11/02/2004,19:02,1037.00,1037.00,1036.75,1036.75,0,12,12.00
11/02/2004,19:03,1036.75,1037.00,1036.25,1036.25,3,163,166.00
11/02/2004,19:04,1036.25,1036.25,1036.00,1036.25,1,141,142.00
11/02/2004,19:05,1036.00,1036.25,1036.00,1036.00,40,20,60.00
11/02/2004,19:06,1036.00,1036.25,1035.25,1035.25,27,392,419.00
11/02/2004,19:07,1035.25,1035.75,1035.25,1035.50,109,52,161.00
11/02/2004,19:08,1035.50,1035.50,1035.25,1035.25,0,4,4.00
11/02/2004,19:09,1035.50,1035.50,1035.00,1035.25,71,98,169.00
11/02/2004,19:10,1035.25,1035.25,1034.75,1035.00,99,127,226.00
11/02/2004,19:11,1035.00,1035.00,1034.75,1035.00,81,9,90.00
11/02/2004,19:12,1035.00,1035.00,1035.00,1035.00,11,0,11.00
11/02/2004,19:13,1035.25,1035.25,1035.25,1035.25,97,0,97.00
11/02/2004,19:14,1035.50,1035.50,1035.50,1035.50,56,0,56.00
11/02/2004,19:15,1035.50,1035.75,1035.25,1035.50,87,38,125.00
11/02/2004,19:16,1035.50,1035.50,1035.50,1035.50,143,0,143.00
11/02/2004,19:17,1035.50,1035.50,1035.50,1035.50,4,0,4.00
11/02/2004,19:18,1035.50,1035.75,1035.50,1035.75,57,0,57.00
11/02/2004,19:19,1035.75,1035.75,1035.75,1035.75,124,0,124.00
11/02/2004,19:20,1035.75,1035.75,1035.75,1035.75,72,0,72.00
11/02/2004,19:21,1035.75,1036.00,1035.75,1035.75,42,22,64.00
11/02/2004,19:22,1035.75,1036.00,1035.75,1036.00,20,45,65.00
11/02/2004,19:23,1036.00,1036.50,1036.00,1036.50,122,15,137.00
11/02/2004,19:24,1036.50,1037.75,1036.50,1037.25,622,221,843.00
11/02/2004,19:25,1037.50,1037.75,1037.25,1037.75,122,4,126.00
11/02/2004,19:26,1037.50,1037.75,1037.50,1037.50,7,56,63.00
11/02/2004,19:27,1037.50,1037.50,1036.50,1036.50,0,148,148.00
11/02/2004,19:28,1036.50,1036.75,1036.50,1036.75,1,1,2.00
11/02/2004,19:29,1036.75,1037.00,1036.75,1037.00,54,0,54.00
11/02/2004,19:30,1037.00,1037.00,1037.00,1037.00,1,0,1.00
11/02/2004,19:31,1037.00,1037.00,1037.00,1037.00,1,0,1.00
11/02/2004,19:32,1036.75,1037.00,1036.75,1036.75,2,78,80.00
11/02/2004,19:33,1037.00,1037.00,1036.75,1037.00,11,1,12.00
11/02/2004,19:34,1036.75,1037.00,1036.25,1036.25,1,148,149.00
11/02/2004,19:35,1036.25,1036.50,1036.00,1036.50,93,47,140.00
11/02/2004,19:36,1036.50,1036.50,1036.25,1036.25,2,63,65.00
11/02/2004,19:37,1036.50,1036.50,1036.25,1036.50,5,80,85.00
11/02/2004,19:38,1036.25,1036.25,1036.25,1036.25,0,2,2.00
11/02/2004,19:39,1036.50,1036.50,1036.50,1036.50,17,0,17.00
11/02/2004,19:40,1036.50,1036.75,1036.50,1036.75,48,55,103.00
11/02/2004,19:41,1036.75,1036.75,1036.50,1036.50,4,78,82.00
11/02/2004,19:42,1036.50,1036.50,1036.25,1036.25,6,38,44.00
11/02/2004,19:43,1036.25,1036.25,1036.25,1036.25,0,10,10.00
11/02/2004,19:44,1036.25,1037.25,1036.25,1037.25,573,57,630.00
11/02/2004,19:45,1037.25,1037.25,1037.00,1037.00,117,10,127.00
11/02/2004,19:46,1037.25,1037.50,1037.25,1037.50,146,0,146.00
11/02/2004,19:47,1037.50,1037.75,1037.25,1037.75,46,21,67.00
11/02/2004,19:48,1037.75,1038.75,1037.50,1038.50,676,151,827.00
11/02/2004,19:49,1038.50,1038.50,1038.25,1038.50,374,13,387.00
11/02/2004,19:50,1038.50,1038.75,1038.50,1038.50,117,63,180.00
11/02/2004,19:51,1038.50,1038.75,1038.50,1038.75,101,51,152.00
11/02/2004,19:52,1038.75,1039.00,1038.50,1038.50,93,52,145.00
11/02/2004,19:53,1038.50,1038.50,1038.25,1038.25,0,52,52.00
11/02/2004,19:54,1038.25,1038.50,1038.25,1038.50,6,4,10.00
11/02/2004,19:55,1038.25,1038.75,1038.25,1038.75,78,1,79.00
11/02/2004,19:56,1038.50,1039.25,1038.50,1039.25,366,3,369.00
11/02/2004,19:57,1039.25,1039.25,1038.75,1039.00,114,63,177.00
11/02/2004,19:58,1039.00,1039.00,1039.00,1039.00,53,0,53.00
11/02/2004,19:59,1039.00,1039.00,1038.75,1039.00,91,2,93.00
11/02/2004,20:00,1039.25,1039.75,1039.00,1039.75,362,11,373.00
11/02/2004,20:01,1039.75,1039.75,1039.25,1039.50,135,30,165.00
11/02/2004,20:02,1039.50,1039.75,1039.50,1039.75,459,103,562.00
11/02/2004,20:03,1039.75,1039.75,1039.50,1039.50,5,91,96.00
11/02/2004,20:04,1039.50,1039.50,1039.25,1039.50,35,22,57.00
11/02/2004,20:05,1039.50,1039.75,1039.50,1039.50,62,27,89.00
11/02/2004,20:06,1039.50,1039.75,1039.25,1039.50,20,45,65.00
11/02/2004,20:07,1039.75,1040.00,1039.75,1040.00,66,0,66.00
11/02/2004,20:08,1040.00,1040.25,1040.00,1040.00,224,6,230.00
11/02/2004,20:09,1040.25,1040.50,1040.25,1040.25,108,40,148.00
11/02/2004,20:10,1040.00,1040.50,1040.00,1040.25,132,71,203.00
11/02/2004,20:11,1040.50,1040.50,1040.00,1040.25,24,51,75.00
11/02/2004,20:12,1040.25,1040.25,1039.75,1039.75,7,59,66.00
11/02/2004,20:13,1039.75,1040.25,1039.75,1040.00,40,6,46.00
11/02/2004,20:14,1040.00,1040.00,1039.75,1039.75,1,20,21.00
11/02/2004,20:15,1039.75,1040.00,1039.75,1039.75,49,104,153.00
11/02/2004,20:16,1039.75,1039.75,1039.50,1039.75,34,86,120.00
11/02/2004,20:17,1040.00,1040.25,1040.00,1040.00,39,1,40.00
11/02/2004,20:18,1040.00,1040.25,1040.00,1040.25,75,28,103.00
11/02/2004,20:19,1040.50,1040.75,1040.25,1040.75,312,31,343.00
11/02/2004,20:20,1040.75,1041.00,1040.50,1040.75,80,96,176.00
11/02/2004,20:21,1040.50,1040.75,1040.50,1040.75,5,5,10.00
11/02/2004,20:22,1040.75,1040.75,1040.50,1040.50,5,70,75.00
11/02/2004,20:23,1040.50,1040.75,1040.50,1040.50,52,14,66.00
11/02/2004,20:24,1040.50,1040.75,1040.50,1040.50,3,63,66.00
11/02/2004,20:25,1040.50,1040.75,1040.50,1040.75,10,2,12.00
11/02/2004,20:26,1040.75,1040.75,1040.50,1040.75,6,20,26.00
11/02/2004,20:27,1040.75,1040.75,1040.75,1040.75,22,0,22.00
11/02/2004,20:28,1040.75,1041.50,1040.75,1041.25,246,128,374.00
11/02/2004,20:29,1041.25,1041.25,1041.25,1041.25,0,21,21.00
11/02/2004,20:30,1041.25,1041.25,1041.00,1041.00,1,33,34.00
11/02/2004,20:31,1041.25,1041.50,1041.25,1041.50,120,0,120.00
11/02/2004,20:32,1041.50,1041.75,1041.50,1041.75,119,21,140.00
11/02/2004,20:33,1041.50,1041.50,1041.25,1041.25,0,286,286.00
11/02/2004,20:34,1041.25,1041.50,1041.00,1041.25,15,37,52.00
11/02/2004,20:35,1041.25,1041.50,1041.00,1041.25,126,145,271.00
11/02/2004,20:36,1041.25,1041.25,1041.00,1041.25,1,14,15.00
11/02/2004,20:37,1041.25,1041.50,1041.25,1041.50,168,1,169.00
11/02/2004,20:38,1041.25,1041.25,1041.00,1041.25,99,77,176.00
11/02/2004,20:39,1041.25,1041.50,1041.25,1041.25,85,44,129.00
11/02/2004,20:40,1041.50,1041.50,1041.50,1041.50,12,0,12.00
11/02/2004,20:41,1041.50,1041.75,1041.50,1041.50,55,6,61.00
11/02/2004,20:42,1041.75,1042.00,1041.75,1042.00,73,0,73.00
11/02/2004,20:43,1042.00,1042.50,1042.00,1042.50,191,0,191.00
11/02/2004,20:44,1042.50,1043.25,1042.25,1043.00,688,213,901.00
11/02/2004,20:45,1043.00,1043.00,1042.50,1042.75,281,141,422.00
11/02/2004,20:46,1042.50,1043.00,1042.50,1042.75,40,11,51.00
11/02/2004,20:47,1042.75,1043.75,1042.75,1043.50,460,139,599.00
11/02/2004,20:48,1043.50,1043.75,1043.00,1043.25,78,443,521.00
11/02/2004,20:49,1043.25,1043.25,1043.00,1043.25,288,81,369.00
11/02/2004,20:50,1043.00,1043.25,1043.00,1043.00,25,132,157.00
11/02/2004,20:51,1043.25,1043.75,1043.00,1043.50,91,6,97.00
11/02/2004,20:52,1043.50,1043.75,1043.25,1043.50,46,51,97.00
11/02/2004,20:53,1043.50,1043.50,1043.50,1043.50,0,126,126.00
11/02/2004,20:54,1043.50,1044.00,1043.50,1044.00,255,7,262.00
11/02/2004,20:55,1044.00,1044.50,1043.75,1044.00,425,289,714.00
11/02/2004,20:56,1044.00,1044.25,1043.00,1043.50,156,357,513.00
11/02/2004,20:57,1043.50,1044.00,1043.50,1043.75,227,44,271.00
11/02/2004,20:58,1043.75,1044.00,1043.75,1043.75,10,87,97.00
11/02/2004,20:59,1043.50,1043.75,1043.50,1043.75,168,221,389.00
11/02/2004,21:00,1043.75,1044.75,1043.75,1044.25,411,372,783.00
11/02/2004,21:01,1044.25,1044.50,1044.25,1044.25,1,87,88.00
11/02/2004,21:02,1044.25,1044.25,1044.00,1044.00,12,82,94.00
11/02/2004,21:03,1044.00,1044.25,1043.75,1044.00,168,59,227.00
11/02/2004,21:04,1044.00,1044.00,1043.25,1043.50,133,483,616.00
11/02/2004,21:05,1043.75,1044.00,1043.50,1043.75,131,113,244.00
11/02/2004,21:06,1043.75,1044.00,1043.75,1043.75,5,72,77.00
11/02/2004,21:07,1043.75,1043.75,1043.50,1043.50,7,88,95.00
11/02/2004,21:08,1043.50,1044.00,1043.25,1044.00,65,57,122.00
11/02/2004,21:09,1043.75,1043.75,1043.75,1043.75,0,21,21.00
11/02/2004,21:10,1043.50,1043.50,1043.25,1043.25,14,102,116.00
11/02/2004,21:11,1043.50,1043.75,1043.50,1043.75,308,17,325.00
11/02/2004,21:12,1043.50,1043.75,1043.50,1043.75,6,2,8.00
11/02/2004,21:13,1043.75,1044.00,1043.75,1044.00,211,0,211.00
11/02/2004,21:14,1044.00,1044.00,1043.75,1044.00,50,3,53.00
11/02/2004,21:15,1044.00,1044.25,1044.00,1044.25,69,0,69.00
11/02/2004,21:16,1044.00,1044.50,1044.00,1044.50,56,14,70.00
11/02/2004,21:17,1044.25,1044.50,1044.25,1044.25,1,61,62.00
11/02/2004,21:18,1044.25,1044.25,1044.25,1044.25,0,10,10.00
11/02/2004,21:19,1044.50,1044.75,1044.25,1044.50,159,97,256.00
11/02/2004,21:20,1044.50,1044.50,1044.25,1044.25,0,5,5.00
11/02/2004,21:21,1044.25,1044.50,1044.25,1044.25,4,64,68.00
11/02/2004,21:22,1044.25,1044.25,1044.00,1044.25,49,81,130.00
11/02/2004,21:23,1044.25,1045.00,1044.25,1045.00,903,3,906.00
11/02/2004,21:24,1045.00,1045.00,1044.50,1044.50,4,114,118.00
11/02/2004,21:25,1044.50,1044.75,1044.50,1044.75,121,84,205.00
11/02/2004,21:26,1044.50,1044.75,1044.50,1044.50,54,143,197.00
11/02/2004,21:27,1044.75,1044.75,1044.75,1044.75,52,0,52.00
11/02/2004,21:28,1044.75,1045.25,1044.75,1044.75,43,46,89.00
11/02/2004,21:29,1045.00,1045.25,1044.75,1045.00,272,113,385.00
11/02/2004,21:30,1045.25,1045.75,1045.25,1045.50,424,71,495.00
11/02/2004,21:31,1045.50,1045.75,1045.50,1045.75,29,219,248.00
11/02/2004,21:32,1045.50,1045.75,1045.50,1045.50,4,107,111.00
11/02/2004,21:33,1045.50,1045.75,1045.50,1045.50,23,133,156.00
11/02/2004,21:34,1045.75,1046.00,1045.75,1045.75,70,52,122.00
11/02/2004,21:35,1045.75,1045.75,1045.25,1045.25,72,174,246.00
11/02/2004,21:36,1045.25,1045.75,1045.25,1045.50,43,66,109.00
11/02/2004,21:37,1045.50,1045.75,1045.50,1045.75,1,12,13.00
11/02/2004,21:38,1045.75,1046.25,1045.75,1046.25,260,16,276.00
11/02/2004,21:39,1046.25,1046.75,1046.00,1046.25,205,262,467.00
11/02/2004,21:40,1046.25,1046.25,1045.75,1045.75,44,267,311.00
11/02/2004,21:41,1045.75,1046.00,1045.75,1046.00,46,69,115.00
11/02/2004,21:42,1046.00,1046.00,1045.75,1045.75,5,101,106.00
11/02/2004,21:43,1045.50,1045.75,1045.50,1045.75,8,20,28.00
11/02/2004,21:44,1045.75,1045.75,1045.50,1045.50,5,8,13.00
11/02/2004,21:45,1045.75,1045.75,1045.50,1045.50,10,136,146.00
11/02/2004,21:46,1045.50,1045.50,1045.00,1045.00,11,229,240.00
11/02/2004,21:47,1045.00,1045.25,1045.00,1045.00,7,12,19.00
11/02/2004,21:48,1045.00,1045.25,1045.00,1045.25,49,10,59.00
11/02/2004,21:49,1045.50,1045.50,1045.25,1045.25,20,106,126.00
11/02/2004,21:50,1045.50,1045.50,1044.25,1044.50,32,432,464.00
11/02/2004,21:51,1044.25,1044.50,1043.75,1044.25,124,291,415.00
11/02/2004,21:52,1044.50,1044.50,1044.25,1044.25,111,115,226.00
11/02/2004,21:53,1044.25,1044.50,1044.25,1044.50,6,50,56.00
11/02/2004,21:54,1044.50,1045.25,1044.50,1045.00,249,21,270.00
11/02/2004,21:55,1045.25,1045.50,1045.00,1045.00,161,88,249.00
11/02/2004,21:56,1045.25,1045.25,1045.00,1045.25,95,3,98.00
11/02/2004,21:57,1045.25,1045.25,1044.50,1045.00,69,176,245.00
11/02/2004,21:58,1045.00,1045.00,1044.75,1045.00,14,40,54.00
11/02/2004,21:59,1045.00,1045.50,1044.75,1045.25,60,17,77.00
11/02/2004,22:00,1045.50,1045.75,1045.25,1045.25,53,80,133.00
11/02/2004,22:01,1045.25,1045.25,1045.00,1045.00,0,65,65.00
11/02/2004,22:02,1045.25,1045.25,1045.00,1045.00,19,11,30.00
11/02/2004,22:03,1045.00,1045.50,1044.50,1044.75,48,211,259.00
11/02/2004,22:04,1044.50,1044.75,1044.25,1044.25,36,134,170.00
11/02/2004,22:05,1044.50,1044.50,1043.75,1044.00,122,294,416.00
11/02/2004,22:06,1044.00,1044.75,1043.75,1044.50,110,41,151.00
11/02/2004,22:07,1044.50,1044.75,1044.50,1044.75,46,0,46.00
11/02/2004,22:08,1044.75,1045.25,1044.75,1045.00,115,52,167.00
11/02/2004,22:09,1045.25,1045.25,1045.00,1045.00,5,45,50.00
11/02/2004,22:10,1044.75,1045.00,1044.75,1045.00,20,4,24.00
11/02/2004,22:11,1044.75,1045.00,1044.50,1044.75,23,8,31.00
11/02/2004,22:12,1044.50,1044.50,1044.50,1044.50,0,3,3.00
11/02/2004,22:13,1044.50,1044.50,1044.50,1044.50,0,8,8.00
11/02/2004,22:14,1044.75,1044.75,1044.25,1044.25,4,44,48.00
11/02/2004,22:15,1044.25,1044.50,1044.25,1044.25,2,33,35.00
11/02/2004,22:16,1044.25,1044.25,1044.00,1044.25,102,49,151.00
11/02/2004,22:17,1044.25,1044.50,1044.00,1044.00,3,121,124.00
11/02/2004,22:18,1044.00,1044.25,1044.00,1044.25,1,2,3.00
11/02/2004,22:19,1044.00,1044.00,1043.75,1043.75,1,53,54.00
11/02/2004,22:20,1043.75,1043.75,1043.50,1043.75,23,109,132.00
11/02/2004,22:21,1044.00,1044.50,1044.00,1044.25,94,28,122.00
11/02/2004,22:22,1044.25,1044.50,1044.25,1044.50,8,2,10.00
11/02/2004,22:23,1044.25,1044.50,1044.25,1044.50,126,10,136.00
11/02/2004,22:24,1044.75,1044.75,1044.50,1044.50,2,68,70.00
11/02/2004,22:25,1044.50,1044.75,1044.25,1044.75,116,22,138.00
11/02/2004,22:26,1044.75,1045.25,1044.75,1045.00,280,31,311.00
11/02/2004,22:27,1045.00,1045.00,1044.50,1044.50,0,123,123.00
11/02/2004,22:28,1044.50,1044.50,1044.50,1044.50,0,29,29.00
11/02/2004,22:29,1044.75,1044.75,1044.50,1044.75,3,63,66.00
11/02/2004,22:30,1044.75,1045.00,1044.75,1045.00,116,0,116.00
11/02/2004,22:31,1045.00,1045.00,1045.00,1045.00,1,0,1.00
11/02/2004,22:32,1045.00,1045.25,1045.00,1045.25,45,0,45.00
11/02/2004,22:33,1045.00,1045.25,1045.00,1045.25,143,12,155.00
11/02/2004,22:34,1045.25,1045.75,1045.25,1045.75,402,5,407.00
11/02/2004,22:35,1045.75,1046.00,1045.75,1045.75,149,78,227.00
11/02/2004,22:36,1045.75,1046.25,1045.75,1046.25,328,29,357.00
11/02/2004,22:37,1046.25,1046.75,1046.25,1046.25,267,24,291.00
11/02/2004,22:38,1046.25,1046.50,1046.25,1046.50,90,16,106.00
11/02/2004,22:39,1046.25,1046.25,1046.25,1046.25,0,71,71.00
11/02/2004,22:40,1046.25,1047.00,1046.00,1046.75,161,227,388.00
11/02/2004,22:41,1046.75,1046.75,1046.50,1046.75,63,88,151.00
11/02/2004,22:42,1047.00,1047.25,1046.75,1046.75,329,71,400.00
11/02/2004,22:43,1046.75,1046.75,1046.25,1046.50,21,164,185.00
11/02/2004,22:44,1046.50,1046.50,1045.75,1046.25,103,292,395.00
11/02/2004,22:45,1046.25,1046.25,1045.75,1045.75,35,86,121.00
11/02/2004,22:46,1045.75,1046.25,1045.75,1046.00,84,3,87.00
11/02/2004,22:47,1046.25,1046.25,1046.00,1046.00,75,33,108.00
11/02/2004,22:48,1046.25,1046.50,1046.25,1046.50,32,0,32.00
11/02/2004,22:49,1046.50,1046.75,1046.25,1046.75,115,6,121.00
11/02/2004,22:50,1046.75,1046.75,1046.50,1046.50,5,43,48.00
11/02/2004,22:51,1046.25,1046.25,1046.00,1046.00,71,61,132.00
11/02/2004,22:52,1046.00,1046.25,1046.00,1046.25,118,1,119.00
11/02/2004,22:53,1046.25,1046.75,1046.25,1046.50,137,1,138.00
11/02/2004,22:54,1046.50,1046.75,1046.50,1046.50,11,95,106.00
11/02/2004,22:55,1046.50,1047.00,1046.50,1046.75,124,19,143.00
11/02/2004,22:56,1047.00,1047.00,1046.75,1046.75,176,65,241.00
11/02/2004,22:57,1046.75,1047.00,1046.75,1047.00,1,40,41.00
11/02/2004,22:58,1046.75,1046.75,1046.50,1046.50,0,41,41.00
11/02/2004,22:59,1046.75,1047.00,1046.50,1047.00,37,1,38.00
11/02/2004,23:00,1047.00,1047.25,1046.50,1046.50,37,111,148.00
11/02/2004,23:01,1046.50,1046.75,1046.25,1046.75,126,6,132.00
11/02/2004,23:02,1046.50,1046.75,1046.50,1046.50,1,120,121.00
11/02/2004,23:03,1046.50,1046.50,1046.25,1046.50,2,20,22.00
11/02/2004,23:04,1046.25,1046.25,1045.75,1046.00,38,241,279.00
11/02/2004,23:05,1046.25,1046.25,1045.75,1045.75,20,177,197.00
11/02/2004,23:06,1045.75,1045.75,1045.00,1045.25,31,346,377.00
11/02/2004,23:07,1045.25,1045.25,1044.75,1045.25,263,141,404.00
11/02/2004,23:08,1045.25,1045.25,1045.00,1045.00,86,27,113.00
11/02/2004,23:09,1045.00,1045.00,1044.50,1044.50,11,428,439.00
11/02/2004,23:10,1044.75,1045.00,1044.50,1045.00,176,214,390.00
11/02/2004,23:11,1045.00,1045.25,1045.00,1045.25,117,11,128.00
11/02/2004,23:12,1045.25,1045.25,1044.75,1045.00,117,102,219.00
11/02/2004,23:13,1044.75,1045.00,1044.75,1044.75,6,73,79.00
11/02/2004,23:14,1045.00,1046.00,1045.00,1046.00,446,0,446.00
11/02/2004,23:15,1046.00,1047.00,1046.00,1046.75,424,99,523.00
11/02/2004,23:16,1046.75,1046.75,1046.50,1046.50,0,50,50.00
11/02/2004,23:17,1046.50,1046.50,1046.50,1046.50,0,51,51.00
11/02/2004,23:18,1046.50,1046.50,1044.50,1045.00,32,487,519.00
11/02/2004,23:19,1045.00,1045.50,1045.00,1045.25,177,44,221.00
11/02/2004,23:20,1045.00,1045.00,1044.75,1045.00,44,114,158.00
11/02/2004,23:21,1045.25,1045.50,1045.25,1045.25,44,26,70.00
11/02/2004,23:22,1045.25,1045.75,1045.00,1045.50,286,143,429.00
11/02/2004,23:23,1045.50,1045.75,1045.50,1045.50,12,144,156.00
11/02/2004,23:24,1045.75,1046.00,1045.75,1045.75,27,33,60.00
11/02/2004,23:25,1045.50,1045.75,1045.50,1045.75,161,5,166.00
11/02/2004,23:26,1045.75,1046.00,1045.75,1045.75,29,8,37.00
11/02/2004,23:27,1045.75,1046.25,1045.75,1046.25,178,154,332.00
11/02/2004,23:28,1046.25,1046.25,1045.75,1045.75,2,58,60.00
11/02/2004,23:29,1045.75,1046.75,1045.75,1046.75,79,39,118.00
11/02/2004,23:30,1046.75,1047.00,1046.50,1047.00,388,117,505.00
11/02/2004,23:31,1046.75,1046.75,1046.50,1046.50,0,74,74.00
11/02/2004,23:32,1046.75,1046.75,1046.00,1046.25,14,65,79.00
11/02/2004,23:33,1046.00,1046.25,1046.00,1046.25,24,43,67.00
11/02/2004,23:34,1046.25,1046.50,1046.25,1046.50,38,2,40.00
11/02/2004,23:35,1046.50,1046.75,1046.50,1046.50,3,1,4.00
11/02/2004,23:36,1046.50,1047.00,1046.25,1046.50,156,240,396.00
11/02/2004,23:37,1046.75,1047.00,1046.75,1046.75,84,119,203.00
11/02/2004,23:38,1046.75,1046.75,1046.50,1046.50,0,107,107.00
11/02/2004,23:39,1046.50,1047.00,1046.50,1046.75,72,91,163.00
11/02/2004,23:40,1046.75,1047.50,1046.75,1047.00,190,371,561.00
11/02/2004,23:41,1047.00,1048.00,1046.75,1048.00,716,32,748.00
11/02/2004,23:42,1048.00,1050.00,1047.75,1048.75,1244,308,1552.00
11/02/2004,23:43,1048.50,1049.00,1048.25,1049.00,129,251,380.00
11/02/2004,23:44,1049.00,1049.75,1049.00,1049.00,454,397,851.00
11/02/2004,23:45,1049.00,1049.50,1048.75,1049.25,168,172,340.00
11/02/2004,23:46,1049.25,1049.75,1049.25,1049.50,132,173,305.00
11/02/2004,23:47,1049.75,1050.50,1049.75,1050.00,752,111,863.00
11/02/2004,23:48,1050.00,1050.50,1050.00,1050.50,184,226,410.00
11/02/2004,23:49,1050.50,1050.75,1050.00,1050.25,402,419,821.00
11/02/2004,23:50,1050.25,1050.25,1049.75,1050.00,157,176,333.00
11/02/2004,23:51,1050.00,1050.00,1049.75,1049.75,121,110,231.00
11/02/2004,23:52,1050.00,1052.25,1050.00,1052.25,859,137,996.00
11/02/2004,23:53,1052.25,1052.25,1051.00,1051.00,52,276,328.00
11/02/2004,23:54,1051.00,1051.25,1049.75,1050.00,60,666,726.00
11/02/2004,23:55,1049.75,1050.00,1049.25,1049.50,115,299,414.00
11/02/2004,23:56,1049.50,1050.00,1049.50,1049.75,106,20,126.00
11/02/2004,23:57,1049.50,1049.75,1049.25,1049.75,254,269,523.00
11/02/2004,23:58,1049.75,1050.25,1049.50,1050.25,125,55,180.00
11/02/2004,23:59,1050.25,1051.00,1050.25,1050.75,301,58,359.00
11/03/2004,00:00,1051.00,1052.50,1050.75,1052.50,1155,216,1371.00
11/03/2004,00:01,1052.25,1054.25,1052.25,1053.50,1011,390,1401.00
11/03/2004,00:02,1053.50,1054.00,1053.25,1053.75,381,174,555.00
11/03/2004,00:03,1053.75,1053.75,1053.00,1053.00,115,173,288.00
11/03/2004,00:04,1053.25,1054.00,1053.00,1054.00,398,133,531.00
11/03/2004,00:05,1054.25,1054.75,1053.25,1053.25,547,438,985.00
11/03/2004,00:06,1053.25,1053.50,1053.00,1053.25,120,307,427.00
11/03/2004,00:07,1053.50,1053.50,1053.00,1053.00,79,88,167.00
11/03/2004,00:08,1053.00,1053.00,1052.75,1053.00,250,297,547.00
11/03/2004,00:09,1053.00,1053.00,1051.75,1052.25,174,563,737.00
11/03/2004,00:10,1052.00,1053.25,1052.00,1053.00,315,16,331.00
11/03/2004,00:11,1053.25,1053.25,1052.75,1053.00,40,84,124.00
11/03/2004,00:12,1052.75,1053.00,1052.75,1052.75,42,58,100.00
11/03/2004,00:13,1052.50,1053.00,1052.50,1052.75,30,13,43.00
11/03/2004,00:14,1052.75,1053.00,1052.75,1053.00,59,0,59.00
11/03/2004,00:15,1053.00,1053.75,1053.00,1053.25,107,49,156.00
11/03/2004,00:16,1053.25,1053.75,1053.25,1053.50,76,64,140.00
11/03/2004,00:17,1053.75,1054.50,1053.50,1054.25,245,42,287.00
11/03/2004,00:18,1054.25,1055.00,1054.00,1054.00,256,206,462.00
11/03/2004,00:19,1054.00,1054.00,1053.00,1053.00,45,387,432.00
11/03/2004,00:20,1053.00,1053.25,1052.50,1052.75,134,167,301.00
11/03/2004,00:21,1052.75,1052.75,1052.25,1052.50,198,149,347.00
11/03/2004,00:22,1052.75,1052.75,1052.25,1052.50,12,69,81.00
11/03/2004,00:23,1052.75,1052.75,1052.00,1052.25,46,149,195.00
11/03/2004,00:24,1052.50,1053.00,1052.25,1052.25,130,151,281.00
11/03/2004,00:25,1052.25,1052.50,1052.25,1052.25,9,54,63.00
11/03/2004,00:26,1052.00,1052.25,1051.75,1052.00,74,129,203.00
11/03/2004,00:27,1052.25,1052.25,1052.00,1052.25,62,1,63.00
11/03/2004,00:28,1052.50,1052.50,1052.00,1052.25,125,24,149.00
11/03/2004,00:29,1052.50,1052.50,1052.00,1052.00,20,31,51.00
11/03/2004,00:30,1052.25,1052.25,1052.00,1052.00,72,189,261.00
11/03/2004,00:31,1051.75,1052.25,1051.75,1052.00,60,43,103.00
11/03/2004,00:32,1052.25,1052.50,1051.75,1051.75,198,148,346.00
11/03/2004,00:33,1052.00,1052.50,1052.00,1052.25,58,2,60.00
11/03/2004,00:34,1052.25,1052.50,1051.50,1051.75,23,219,242.00
11/03/2004,00:35,1051.75,1052.00,1051.50,1051.75,88,31,119.00
11/03/2004,00:36,1051.75,1052.00,1051.25,1051.50,37,434,471.00
11/03/2004,00:37,1051.50,1051.50,1051.50,1051.50,0,72,72.00
11/03/2004,00:38,1051.50,1051.50,1051.50,1051.50,0,25,25.00
11/03/2004,00:39,1051.50,1051.50,1051.50,1051.50,0,122,122.00
11/03/2004,00:40,1051.75,1051.75,1051.50,1051.75,48,105,153.00
11/03/2004,00:41,1051.75,1052.00,1051.75,1052.00,254,2,256.00
11/03/2004,00:42,1052.00,1052.25,1052.00,1052.00,31,24,55.00
11/03/2004,00:43,1052.00,1052.25,1052.00,1052.25,11,16,27.00
11/03/2004,00:44,1052.25,1052.25,1052.00,1052.00,2,76,78.00
11/03/2004,00:45,1052.25,1052.25,1052.00,1052.25,4,32,36.00
11/03/2004,00:46,1052.00,1052.25,1051.75,1051.75,8,246,254.00
11/03/2004,00:47,1052.00,1052.00,1051.25,1052.00,123,126,249.00
11/03/2004,00:48,1051.75,1052.25,1051.75,1052.00,68,18,86.00
11/03/2004,00:49,1052.00,1052.00,1051.50,1051.75,8,156,164.00
11/03/2004,00:50,1051.50,1051.75,1051.00,1051.00,37,161,198.00
11/03/2004,00:51,1051.25,1051.25,1050.25,1050.50,92,343,435.00
11/03/2004,00:52,1050.50,1050.75,1050.25,1050.50,73,32,105.00
11/03/2004,00:53,1050.25,1050.50,1049.50,1049.75,4,243,247.00
11/03/2004,00:54,1049.50,1049.75,1049.25,1049.75,110,207,317.00
11/03/2004,00:55,1049.50,1050.25,1049.50,1050.00,63,56,119.00
11/03/2004,00:56,1050.25,1050.25,1050.00,1050.25,64,10,74.00
11/03/2004,00:57,1050.25,1050.25,1049.75,1050.00,74,45,119.00
11/03/2004,00:58,1049.75,1050.25,1049.75,1050.00,24,60,84.00
11/03/2004,00:59,1050.00,1050.75,1050.00,1050.50,91,114,205.00
11/03/2004,01:00,1050.50,1051.00,1050.50,1050.75,56,46,102.00
11/03/2004,01:01,1050.75,1051.25,1050.75,1051.00,163,135,298.00
11/03/2004,01:02,1051.25,1051.50,1051.00,1051.50,111,34,145.00
11/03/2004,01:03,1051.25,1051.25,1050.50,1050.50,10,159,169.00
11/03/2004,01:04,1051.00,1051.00,1050.75,1051.00,8,7,15.00
11/03/2004,01:05,1051.00,1051.25,1050.50,1050.75,45,60,105.00
11/03/2004,01:06,1050.50,1050.50,1050.00,1050.00,0,69,69.00
11/03/2004,01:07,1050.00,1050.25,1049.25,1049.50,248,245,493.00
11/03/2004,01:08,1049.25,1049.25,1048.75,1049.00,45,302,347.00
11/03/2004,01:09,1049.00,1049.25,1048.75,1048.75,7,32,39.00
11/03/2004,01:10,1048.75,1048.75,1048.25,1048.25,52,154,206.00
11/03/2004,01:11,1048.25,1049.25,1048.25,1049.25,91,10,101.00
11/03/2004,01:12,1049.25,1049.75,1049.25,1049.50,148,88,236.00
11/03/2004,01:13,1049.50,1049.50,1049.00,1049.00,24,99,123.00
11/03/2004,01:14,1049.25,1049.75,1049.25,1049.75,35,33,68.00
11/03/2004,01:15,1049.75,1050.00,1049.75,1050.00,94,0,94.00
11/03/2004,01:16,1050.00,1050.00,1049.50,1049.75,14,134,148.00
11/03/2004,01:17,1050.00,1051.00,1050.00,1050.75,137,104,241.00
11/03/2004,01:18,1050.75,1050.75,1050.25,1050.50,13,28,41.00
11/03/2004,01:19,1050.25,1050.25,1049.75,1050.00,7,30,37.00
11/03/2004,01:20,1050.00,1050.25,1050.00,1050.00,16,1,17.00
11/03/2004,01:21,1050.25,1050.25,1050.00,1050.00,10,2,12.00
11/03/2004,01:22,1050.25,1050.75,1050.25,1050.50,130,102,232.00
11/03/2004,01:23,1050.25,1050.75,1050.25,1050.75,119,6,125.00
11/03/2004,01:24,1050.50,1050.75,1050.25,1050.50,18,107,125.00
11/03/2004,01:25,1050.25,1050.25,1050.00,1050.00,0,112,112.00
11/03/2004,01:26,1050.00,1050.00,1050.00,1050.00,0,15,15.00
11/03/2004,01:27,1050.00,1050.25,1049.75,1050.25,91,31,122.00
11/03/2004,01:28,1050.25,1050.25,1050.25,1050.25,38,0,38.00
11/03/2004,01:29,1050.25,1050.25,1048.75,1048.75,70,303,373.00
11/03/2004,01:30,1048.75,1049.75,1048.50,1049.25,184,70,254.00
11/03/2004,01:31,1049.25,1051.00,1049.00,1050.50,355,77,432.00
11/03/2004,01:32,1050.50,1050.75,1050.00,1050.00,121,189,310.00
11/03/2004,01:33,1050.00,1050.25,1049.50,1050.00,48,145,193.00
11/03/2004,01:34,1050.25,1050.75,1050.25,1050.75,103,21,124.00
11/03/2004,01:35,1050.50,1050.75,1050.50,1050.75,28,7,35.00
11/03/2004,01:36,1051.00,1051.00,1050.50,1050.75,25,20,45.00
11/03/2004,01:37,1050.75,1050.75,1050.25,1050.25,21,51,72.00
11/03/2004,01:38,1050.25,1050.25,1050.00,1050.00,56,35,91.00
11/03/2004,01:39,1050.25,1050.25,1049.75,1049.75,37,78,115.00
11/03/2004,01:40,1049.75,1050.00,1049.50,1049.50,22,117,139.00
11/03/2004,01:41,1049.50,1049.50,1049.00,1049.50,38,71,109.00
11/03/2004,01:42,1049.50,1049.50,1049.00,1049.00,42,41,83.00
11/03/2004,01:43,1049.25,1049.50,1048.75,1049.50,69,30,99.00
11/03/2004,01:44,1049.25,1049.50,1049.25,1049.50,122,2,124.00
11/03/2004,01:45,1049.25,1049.50,1049.00,1049.00,2,23,25.00
11/03/2004,01:46,1049.00,1049.00,1048.75,1048.75,6,19,25.00
11/03/2004,01:47,1049.00,1049.25,1048.75,1049.00,17,4,21.00
11/03/2004,01:48,1049.00,1049.25,1049.00,1049.00,22,2,24.00
11/03/2004,01:49,1049.25,1049.75,1049.00,1049.50,29,12,41.00
11/03/2004,01:50,1049.25,1049.50,1049.00,1049.50,109,42,151.00
11/03/2004,01:51,1049.50,1050.00,1049.25,1049.75,44,45,89.00
11/03/2004,01:52,1049.50,1049.75,1049.50,1049.75,141,1,142.00
11/03/2004,01:53,1049.75,1050.00,1049.75,1049.75,17,118,135.00
11/03/2004,01:54,1050.00,1050.25,1049.75,1050.25,87,10,97.00
11/03/2004,01:55,1050.00,1050.50,1050.00,1050.25,33,59,92.00
11/03/2004,01:56,1050.25,1050.50,1050.00,1050.25,41,73,114.00
11/03/2004,01:57,1050.25,1050.50,1050.25,1050.50,5,22,27.00
11/03/2004,01:58,1050.50,1050.50,1050.25,1050.25,45,13,58.00
11/03/2004,01:59,1050.25,1050.25,1050.25,1050.25,0,4,4.00
11/03/2004,02:00,1050.50,1051.25,1050.50,1051.25,253,6,259.00
11/03/2004,02:01,1051.00,1051.25,1051.00,1051.00,56,211,267.00
11/03/2004,02:02,1051.25,1051.75,1051.25,1051.75,249,140,389.00
11/03/2004,02:03,1051.50,1052.25,1051.50,1052.25,215,13,228.00
11/03/2004,02:04,1052.25,1052.50,1052.25,1052.25,128,166,294.00
11/03/2004,02:05,1052.00,1052.50,1051.75,1051.75,119,484,603.00
11/03/2004,02:06,1052.00,1052.00,1051.25,1051.25,47,248,295.00
11/03/2004,02:07,1051.25,1051.25,1051.00,1051.25,5,80,85.00
11/03/2004,02:08,1051.25,1051.25,1051.25,1051.25,119,0,119.00
11/03/2004,02:09,1051.25,1051.25,1051.00,1051.00,115,1,116.00
11/03/2004,02:10,1051.00,1051.00,1050.50,1050.75,76,167,243.00
11/03/2004,02:11,1050.75,1050.75,1049.75,1049.75,204,401,605.00
11/03/2004,02:12,1050.00,1050.00,1049.50,1050.00,189,64,253.00
11/03/2004,02:13,1050.00,1050.00,1049.75,1049.75,204,71,275.00
11/03/2004,02:14,1050.00,1050.00,1049.25,1049.50,34,176,210.00
11/03/2004,02:15,1049.50,1050.00,1049.00,1049.75,196,178,374.00
11/03/2004,02:16,1049.75,1049.75,1049.50,1049.75,21,14,35.00
11/03/2004,02:17,1049.75,1050.50,1049.75,1050.25,275,15,290.00
11/03/2004,02:18,1050.25,1050.50,1050.00,1050.25,66,121,187.00
11/03/2004,02:19,1050.50,1050.50,1050.25,1050.50,90,88,178.00
11/03/2004,02:20,1050.50,1050.50,1049.50,1049.75,88,265,353.00
11/03/2004,02:21,1049.50,1050.25,1049.50,1050.00,170,90,260.00
11/03/2004,02:22,1050.00,1050.00,1049.50,1049.75,26,107,133.00
11/03/2004,02:23,1049.75,1050.00,1049.75,1050.00,90,3,93.00
11/03/2004,02:24,1049.75,1049.75,1049.25,1049.25,15,152,167.00
11/03/2004,02:25,1049.25,1049.50,1049.25,1049.50,96,38,134.00
11/03/2004,02:26,1049.50,1049.50,1049.25,1049.25,41,1,42.00
11/03/2004,02:27,1049.25,1049.25,1048.50,1048.50,81,384,465.00
11/03/2004,02:28,1048.50,1049.00,1048.50,1049.00,90,7,97.00
11/03/2004,02:29,1049.00,1049.25,1048.75,1048.75,19,8,27.00
11/03/2004,02:30,1049.00,1049.00,1049.00,1049.00,36,0,36.00
11/03/2004,02:31,1049.25,1049.75,1049.00,1049.50,257,24,281.00
11/03/2004,02:32,1049.50,1049.50,1049.00,1049.50,24,84,108.00
11/03/2004,02:33,1049.75,1050.50,1049.75,1050.25,214,49,263.00
11/03/2004,02:34,1050.25,1050.75,1050.00,1050.00,76,65,141.00
11/03/2004,02:35,1050.25,1050.25,1050.00,1050.00,3,62,65.00
11/03/2004,02:36,1050.00,1050.00,1049.75,1049.75,17,50,67.00
11/03/2004,02:37,1049.75,1049.75,1049.75,1049.75,0,15,15.00
11/03/2004,02:38,1050.00,1050.00,1049.75,1050.00,76,4,80.00
11/03/2004,02:39,1050.25,1050.50,1050.25,1050.50,350,0,350.00
11/03/2004,02:40,1050.50,1051.00,1050.50,1051.00,171,0,171.00
11/03/2004,02:41,1051.00,1051.00,1050.50,1050.50,28,52,80.00
11/03/2004,02:42,1050.50,1050.50,1050.25,1050.25,6,89,95.00
11/03/2004,02:43,1050.25,1050.25,1050.25,1050.25,0,50,50.00
11/03/2004,02:44,1050.25,1050.50,1050.25,1050.25,1,45,46.00
11/03/2004,02:45,1050.00,1050.50,1050.00,1050.25,59,12,71.00
11/03/2004,02:46,1050.50,1050.75,1050.50,1050.50,101,9,110.00
11/03/2004,02:47,1050.75,1050.75,1050.75,1050.75,10,0,10.00
11/03/2004,02:48,1050.75,1050.75,1050.75,1050.75,22,0,22.00
11/03/2004,02:49,1051.00,1051.25,1050.75,1051.00,56,29,85.00
11/03/2004,02:50,1051.00,1051.00,1050.75,1050.75,0,7,7.00
11/03/2004,02:52,1051.00,1051.25,1051.00,1051.25,53,0,53.00
11/03/2004,02:53,1051.00,1051.25,1051.00,1051.25,60,26,86.00
11/03/2004,02:54,1051.50,1051.75,1051.50,1051.50,178,262,440.00
11/03/2004,02:55,1051.75,1051.75,1051.50,1051.50,3,26,29.00
11/03/2004,02:56,1051.25,1051.25,1051.00,1051.00,10,19,29.00
11/03/2004,02:57,1051.00,1051.50,1051.00,1051.50,101,20,121.00
11/03/2004,02:58,1051.50,1052.00,1051.25,1051.75,133,66,199.00
11/03/2004,02:59,1052.00,1052.25,1051.75,1051.75,73,184,257.00
11/03/2004,03:00,1051.50,1051.75,1051.25,1051.75,109,62,171.00
11/03/2004,03:01,1051.75,1051.75,1051.75,1051.75,213,0,213.00
11/03/2004,03:02,1051.75,1052.00,1051.75,1052.00,237,29,266.00
11/03/2004,03:03,1052.00,1052.00,1051.75,1051.75,59,22,81.00
11/03/2004,03:04,1051.75,1052.00,1051.75,1052.00,2,1,3.00
11/03/2004,03:05,1051.75,1051.75,1051.50,1051.50,0,61,61.00
11/03/2004,03:06,1051.75,1051.75,1051.50,1051.50,20,1,21.00
11/03/2004,03:07,1051.50,1051.50,1051.25,1051.25,0,50,50.00
11/03/2004,03:08,1051.50,1051.50,1051.25,1051.50,14,2,16.00
11/03/2004,03:09,1051.25,1051.50,1051.00,1051.00,9,196,205.00
11/03/2004,03:10,1051.00,1051.00,1050.75,1051.00,32,41,73.00
11/03/2004,03:11,1051.00,1051.00,1051.00,1051.00,30,0,30.00
11/03/2004,03:12,1051.00,1051.25,1051.00,1051.00,11,120,131.00
11/03/2004,03:13,1051.00,1051.25,1051.00,1051.00,5,151,156.00
11/03/2004,03:14,1051.00,1051.25,1051.00,1051.25,46,22,68.00
11/03/2004,03:15,1051.00,1051.25,1050.75,1051.25,75,27,102.00
11/03/2004,03:16,1051.00,1051.00,1051.00,1051.00,0,41,41.00
11/03/2004,03:17,1051.00,1051.00,1051.00,1051.00,0,9,9.00
11/03/2004,03:18,1051.00,1051.50,1051.00,1051.25,99,5,104.00
11/03/2004,03:19,1051.25,1051.25,1051.25,1051.25,0,38,38.00
11/03/2004,03:20,1051.25,1051.25,1051.00,1051.00,1,102,103.00
11/03/2004,03:21,1050.75,1051.00,1050.75,1051.00,1,3,4.00
11/03/2004,03:22,1051.00,1051.00,1050.75,1050.75,70,45,115.00
11/03/2004,03:23,1050.75,1050.75,1050.00,1050.25,20,148,168.00
11/03/2004,03:24,1050.25,1050.50,1050.25,1050.50,119,125,244.00
11/03/2004,03:25,1050.50,1050.75,1050.25,1050.50,41,52,93.00
11/03/2004,03:26,1050.50,1050.50,1050.50,1050.50,2,0,2.00
11/03/2004,03:27,1050.25,1050.50,1050.25,1050.50,284,12,296.00
11/03/2004,03:28,1050.75,1051.00,1050.75,1050.75,49,63,112.00
11/03/2004,03:29,1051.00,1051.25,1051.00,1051.00,162,1,163.00
11/03/2004,03:30,1051.25,1051.50,1051.25,1051.25,139,111,250.00
11/03/2004,03:31,1051.25,1051.50,1051.25,1051.25,50,75,125.00
11/03/2004,03:32,1051.25,1051.25,1051.25,1051.25,0,70,70.00
11/03/2004,03:33,1051.25,1051.25,1050.75,1050.75,0,75,75.00
11/03/2004,03:34,1050.75,1050.75,1050.50,1050.50,0,79,79.00
11/03/2004,03:35,1050.50,1050.50,1050.25,1050.25,0,116,116.00
11/03/2004,03:36,1050.25,1050.25,1050.00,1050.00,13,257,270.00
11/03/2004,03:37,1050.25,1050.25,1049.75,1050.00,96,89,185.00
11/03/2004,03:38,1050.00,1050.00,1049.50,1049.50,9,116,125.00
11/03/2004,03:39,1050.00,1050.00,1049.75,1049.75,3,157,160.00
11/03/2004,03:40,1049.75,1049.75,1049.50,1049.75,40,71,111.00
11/03/2004,03:41,1049.75,1049.75,1049.50,1049.75,29,2,31.00
11/03/2004,03:42,1049.75,1050.00,1049.75,1050.00,48,0,48.00
11/03/2004,03:43,1050.00,1050.00,1050.00,1050.00,9,0,9.00
11/03/2004,03:44,1050.25,1050.25,1050.00,1050.00,26,31,57.00
11/03/2004,03:45,1050.00,1050.25,1050.00,1050.00,5,28,33.00
11/03/2004,03:46,1050.00,1050.00,1049.50,1049.50,0,86,86.00
11/03/2004,03:47,1049.25,1049.50,1049.25,1049.50,59,12,71.00
11/03/2004,03:48,1049.50,1049.75,1049.50,1049.75,22,0,22.00
11/03/2004,03:49,1050.00,1050.00,1049.75,1050.00,2,9,11.00
11/03/2004,03:50,1049.75,1049.75,1049.75,1049.75,0,10,10.00
11/03/2004,03:51,1049.75,1049.75,1049.75,1049.75,0,22,22.00
11/03/2004,03:52,1049.75,1050.25,1049.75,1050.25,97,28,125.00
11/03/2004,03:53,1050.25,1050.50,1050.25,1050.50,107,23,130.00
11/03/2004,03:54,1050.50,1050.50,1050.25,1050.50,31,1,32.00
11/03/2004,03:55,1050.25,1050.50,1050.25,1050.50,36,5,41.00
11/03/2004,03:56,1050.50,1050.50,1050.50,1050.50,16,0,16.00
11/03/2004,03:57,1050.75,1050.75,1050.50,1050.50,3,28,31.00
11/03/2004,03:58,1050.50,1050.50,1050.50,1050.50,0,27,27.00
11/03/2004,03:59,1050.25,1050.25,1050.25,1050.25,0,35,35.00
11/03/2004,04:00,1050.25,1050.25,1049.75,1050.00,28,93,121.00
11/03/2004,04:01,1049.75,1049.75,1049.75,1049.75,0,9,9.00
11/03/2004,04:02,1050.00,1050.00,1049.75,1049.75,6,35,41.00
11/03/2004,04:03,1049.75,1049.75,1049.25,1049.50,17,44,61.00
11/03/2004,04:04,1049.50,1049.50,1049.25,1049.50,26,5,31.00
11/03/2004,04:05,1049.50,1049.50,1049.25,1049.50,17,112,129.00
11/03/2004,04:06,1049.50,1049.50,1049.25,1049.25,11,22,33.00
11/03/2004,04:07,1049.25,1049.25,1049.25,1049.25,0,66,66.00
11/03/2004,04:08,1049.00,1049.00,1048.50,1048.75,66,90,156.00
11/03/2004,04:09,1049.00,1049.25,1048.75,1049.25,44,50,94.00
11/03/2004,04:10,1049.25,1049.25,1049.00,1049.00,13,1,14.00
11/03/2004,04:11,1049.00,1049.00,1048.25,1048.25,5,179,184.00
11/03/2004,04:12,1048.50,1048.75,1048.25,1048.50,109,43,152.00
11/03/2004,04:13,1048.50,1048.50,1048.25,1048.50,18,20,38.00
11/03/2004,04:14,1048.50,1048.75,1048.25,1048.50,61,8,69.00
11/03/2004,04:15,1048.75,1048.75,1048.50,1048.50,7,37,44.00
11/03/2004,04:16,1048.50,1048.50,1048.00,1048.25,3,116,119.00
11/03/2004,04:17,1048.00,1048.25,1047.75,1047.75,10,89,99.00
11/03/2004,04:18,1047.75,1048.25,1047.75,1048.25,236,124,360.00
11/03/2004,04:19,1048.50,1048.75,1048.25,1048.50,35,22,57.00
11/03/2004,04:20,1048.50,1048.75,1048.25,1048.25,6,73,79.00
11/03/2004,04:21,1048.00,1048.25,1048.00,1048.25,92,5,97.00
11/03/2004,04:22,1048.25,1048.50,1048.00,1048.25,101,114,215.00
11/03/2004,04:23,1048.25,1049.00,1048.25,1049.00,118,18,136.00
11/03/2004,04:24,1049.00,1049.00,1049.00,1049.00,41,0,41.00
11/03/2004,04:25,1049.00,1049.00,1048.75,1048.75,8,2,10.00
11/03/2004,04:26,1049.00,1049.25,1048.25,1048.25,6,27,33.00
11/03/2004,04:27,1048.25,1048.50,1048.25,1048.25,21,57,78.00
11/03/2004,04:28,1048.25,1048.25,1048.25,1048.25,0,10,10.00
11/03/2004,04:29,1048.25,1048.75,1048.25,1048.75,40,9,49.00
11/03/2004,04:30,1048.75,1048.75,1048.50,1048.50,26,1,27.00
11/03/2004,04:31,1048.50,1048.75,1048.50,1048.50,107,31,138.00
11/03/2004,04:32,1048.50,1048.75,1048.25,1048.25,1,47,48.00
11/03/2004,04:33,1048.25,1048.25,1048.25,1048.25,0,56,56.00
11/03/2004,04:34,1048.25,1048.25,1048.25,1048.25,0,80,80.00
11/03/2004,04:35,1048.25,1048.25,1048.00,1048.25,16,26,42.00
11/03/2004,04:36,1048.00,1048.00,1048.00,1048.00,0,73,73.00
11/03/2004,04:37,1048.25,1048.25,1048.25,1048.25,32,0,32.00
11/03/2004,04:38,1048.25,1048.25,1048.25,1048.25,195,0,195.00
11/03/2004,04:39,1048.00,1048.25,1048.00,1048.00,1,73,74.00
11/03/2004,04:40,1048.00,1048.25,1047.75,1048.00,12,37,49.00
11/03/2004,04:41,1048.00,1048.50,1047.75,1048.50,93,6,99.00
11/03/2004,04:42,1048.75,1049.25,1048.50,1049.25,71,5,76.00
11/03/2004,04:43,1049.25,1050.00,1049.25,1050.00,361,26,387.00
11/03/2004,04:44,1049.75,1049.75,1049.25,1049.50,138,96,234.00
11/03/2004,04:45,1049.50,1049.50,1049.00,1049.25,65,30,95.00
11/03/2004,04:46,1049.25,1049.25,1048.75,1049.00,4,28,32.00
11/03/2004,04:47,1049.00,1049.25,1049.00,1049.00,21,61,82.00
11/03/2004,04:48,1049.00,1049.00,1049.00,1049.00,0,19,19.00
11/03/2004,04:49,1049.00,1049.00,1049.00,1049.00,0,28,28.00
11/03/2004,04:50,1049.00,1049.00,1048.75,1049.00,60,82,142.00
11/03/2004,04:51,1049.00,1049.00,1048.75,1048.75,1,8,9.00
11/03/2004,04:52,1048.75,1048.75,1048.50,1048.50,0,51,51.00
11/03/2004,04:53,1048.50,1048.75,1048.50,1048.75,67,2,69.00
11/03/2004,04:54,1048.75,1049.25,1048.75,1049.25,146,4,150.00
11/03/2004,04:55,1049.25,1049.25,1049.00,1049.00,5,21,26.00
11/03/2004,04:56,1049.25,1049.50,1049.25,1049.25,64,21,85.00
11/03/2004,04:57,1049.25,1049.75,1049.25,1049.75,141,49,190.00
11/03/2004,04:58,1049.50,1049.75,1049.50,1049.50,42,55,97.00
11/03/2004,04:59,1049.25,1049.25,1049.25,1049.25,0,17,17.00
11/03/2004,05:00,1049.25,1049.25,1049.00,1049.25,60,10,70.00
11/03/2004,05:01,1049.25,1049.50,1049.25,1049.50,3,0,3.00
11/03/2004,05:02,1049.25,1049.50,1049.25,1049.50,10,1,11.00
11/03/2004,05:03,1049.25,1049.50,1049.25,1049.25,33,33,66.00
11/03/2004,05:04,1049.50,1049.50,1049.25,1049.50,29,5,34.00
11/03/2004,05:05,1049.50,1049.50,1049.50,1049.50,9,0,9.00
11/03/2004,05:06,1049.25,1049.25,1049.25,1049.25,0,101,101.00
11/03/2004,05:07,1049.25,1049.25,1049.00,1049.00,0,93,93.00
11/03/2004,05:08,1049.00,1049.00,1049.00,1049.00,0,22,22.00
11/03/2004,05:09,1049.00,1049.00,1048.75,1049.00,1,6,7.00
11/03/2004,05:10,1048.75,1048.75,1048.00,1048.25,206,571,777.00
11/03/2004,05:11,1048.25,1048.50,1047.75,1048.00,133,302,435.00
11/03/2004,05:12,1048.25,1048.25,1047.75,1047.75,16,70,86.00
11/03/2004,05:14,1047.75,1048.00,1047.50,1047.75,10,90,100.00
11/03/2004,05:15,1047.75,1047.75,1047.50,1047.75,82,1,83.00
11/03/2004,05:16,1047.75,1047.75,1047.50,1047.75,44,2,46.00
11/03/2004,05:17,1047.75,1047.75,1047.75,1047.75,33,0,33.00
11/03/2004,05:18,1047.50,1047.75,1047.50,1047.75,42,1,43.00
11/03/2004,05:19,1047.75,1048.00,1047.75,1048.00,96,0,96.00
11/03/2004,05:20,1048.00,1048.50,1048.00,1048.50,91,1,92.00
11/03/2004,05:21,1048.50,1048.75,1048.50,1048.75,50,0,50.00
11/03/2004,05:22,1048.75,1048.75,1048.75,1048.75,1,0,1.00
11/03/2004,05:23,1048.50,1048.50,1048.50,1048.50,0,43,43.00
11/03/2004,05:24,1048.75,1049.50,1048.75,1049.25,186,23,209.00
11/03/2004,05:25,1049.25,1049.50,1049.25,1049.25,6,76,82.00
11/03/2004,05:26,1049.25,1049.25,1049.25,1049.25,0,61,61.00
11/03/2004,05:27,1049.25,1049.25,1049.25,1049.25,0,7,7.00
11/03/2004,05:28,1049.25,1049.25,1049.25,1049.25,0,46,46.00
11/03/2004,05:29,1049.25,1049.75,1049.25,1049.75,53,24,77.00
11/03/2004,05:30,1049.50,1049.75,1049.50,1049.75,60,73,133.00
11/03/2004,05:31,1049.75,1050.00,1049.50,1050.00,100,2,102.00
11/03/2004,05:32,1050.00,1050.00,1049.75,1050.00,22,19,41.00
11/03/2004,05:33,1049.75,1049.75,1049.75,1049.75,0,1,1.00
11/03/2004,05:34,1049.75,1049.75,1049.75,1049.75,0,84,84.00
11/03/2004,05:35,1049.75,1049.75,1049.50,1049.50,26,5,31.00
11/03/2004,05:36,1049.75,1049.75,1049.75,1049.75,8,0,8.00
11/03/2004,05:37,1049.75,1049.75,1049.75,1049.75,31,0,31.00
11/03/2004,05:38,1049.75,1050.00,1049.75,1049.75,39,6,45.00
11/03/2004,05:39,1049.75,1049.75,1049.50,1049.50,0,14,14.00
11/03/2004,05:40,1049.50,1049.50,1049.50,1049.50,0,1,1.00
11/03/2004,05:41,1049.50,1049.75,1049.50,1049.75,1,3,4.00
11/03/2004,05:43,1049.50,1049.50,1049.50,1049.50,0,73,73.00
11/03/2004,05:44,1049.50,1049.50,1049.25,1049.25,1,28,29.00
11/03/2004,05:45,1049.25,1049.50,1049.25,1049.25,1,53,54.00
11/03/2004,05:46,1049.25,1049.25,1049.25,1049.25,0,8,8.00
11/03/2004,05:47,1049.25,1049.25,1049.25,1049.25,0,27,27.00
11/03/2004,05:48,1049.25,1049.25,1049.25,1049.25,0,20,20.00
11/03/2004,05:49,1049.25,1049.50,1049.25,1049.50,1,2,3.00
11/03/2004,05:50,1049.25,1049.25,1049.00,1049.00,0,70,70.00
11/03/2004,05:51,1049.00,1049.00,1049.00,1049.00,0,38,38.00
11/03/2004,05:52,1049.00,1049.00,1049.00,1049.00,0,5,5.00
11/03/2004,05:53,1049.25,1049.25,1049.00,1049.00,3,42,45.00
11/03/2004,05:54,1048.75,1048.75,1048.75,1048.75,0,3,3.00
11/03/2004,05:55,1048.75,1049.00,1048.75,1049.00,1,29,30.00
11/03/2004,05:56,1049.00,1049.00,1049.00,1049.00,63,0,63.00
11/03/2004,05:57,1049.00,1049.00,1048.75,1048.75,34,3,37.00
11/03/2004,05:58,1048.75,1049.00,1048.75,1049.00,3,13,16.00
11/03/2004,05:59,1049.00,1049.00,1049.00,1049.00,5,0,5.00
11/03/2004,06:00,1049.00,1049.00,1048.50,1048.75,57,104,161.00
11/03/2004,06:01,1048.75,1048.75,1048.50,1048.75,66,56,122.00
11/03/2004,06:02,1048.50,1048.75,1048.25,1048.50,121,46,167.00
11/03/2004,06:03,1048.50,1048.75,1048.25,1048.50,145,12,157.00
11/03/2004,06:04,1048.50,1048.50,1048.50,1048.50,0,22,22.00
11/03/2004,06:05,1048.50,1048.75,1048.50,1048.75,67,15,82.00
11/03/2004,06:06,1048.75,1048.75,1048.75,1048.75,51,0,51.00
11/03/2004,06:07,1048.50,1049.00,1048.50,1049.00,212,36,248.00
11/03/2004,06:08,1049.00,1049.25,1049.00,1049.00,36,22,58.00
11/03/2004,06:09,1049.00,1049.00,1049.00,1049.00,0,36,36.00
11/03/2004,06:10,1048.75,1048.75,1048.00,1048.00,34,211,245.00
11/03/2004,06:11,1048.00,1048.25,1048.00,1048.25,6,3,9.00
11/03/2004,06:12,1048.25,1048.25,1048.25,1048.25,33,0,33.00
11/03/2004,06:13,1048.25,1048.25,1048.00,1048.25,13,5,18.00
11/03/2004,06:14,1048.25,1048.25,1048.00,1048.00,35,1,36.00
11/03/2004,06:15,1048.25,1048.25,1048.00,1048.00,5,50,55.00
11/03/2004,06:16,1048.25,1048.25,1048.25,1048.25,51,0,51.00
11/03/2004,06:17,1048.25,1048.25,1048.00,1048.00,76,1,77.00
11/03/2004,06:18,1048.25,1048.25,1048.00,1048.25,44,2,46.00
11/03/2004,06:20,1048.25,1048.50,1048.25,1048.50,19,0,19.00
11/03/2004,06:21,1048.50,1048.50,1048.50,1048.50,2,0,2.00
11/03/2004,06:22,1048.50,1048.50,1048.25,1048.50,200,1,201.00
11/03/2004,06:23,1048.75,1049.00,1048.75,1048.75,34,79,113.00
11/03/2004,06:24,1048.75,1049.00,1048.75,1049.00,10,1,11.00
11/03/2004,06:25,1049.00,1049.25,1049.00,1049.25,218,2,220.00
11/03/2004,06:26,1049.25,1049.50,1049.00,1049.25,81,56,137.00
11/03/2004,06:27,1049.50,1049.50,1049.25,1049.25,130,31,161.00
11/03/2004,06:28,1049.50,1049.50,1049.25,1049.25,38,38,76.00
11/03/2004,06:29,1049.50,1049.75,1049.25,1049.75,104,48,152.00
11/03/2004,06:30,1049.50,1049.75,1049.50,1049.75,76,56,132.00
11/03/2004,06:31,1049.75,1049.75,1049.25,1049.75,110,71,181.00
11/03/2004,06:32,1050.00,1050.00,1049.75,1050.00,64,125,189.00
11/03/2004,06:33,1050.00,1050.25,1050.00,1050.00,261,5,266.00
11/03/2004,06:34,1050.00,1050.00,1050.00,1050.00,0,84,84.00
11/03/2004,06:35,1049.75,1050.00,1049.75,1050.00,66,8,74.00
11/03/2004,06:36,1050.00,1050.25,1050.00,1050.00,12,31,43.00
11/03/2004,06:37,1050.00,1050.25,1050.00,1050.25,134,34,168.00
11/03/2004,06:38,1050.25,1050.75,1050.25,1050.50,156,46,202.00
11/03/2004,06:39,1050.50,1050.50,1050.25,1050.50,2,5,7.00
11/03/2004,06:40,1050.25,1050.50,1050.00,1050.50,45,253,298.00
11/03/2004,06:41,1050.25,1050.25,1050.25,1050.25,0,44,44.00
11/03/2004,06:42,1050.25,1050.50,1050.25,1050.25,20,27,47.00
11/03/2004,06:43,1050.25,1050.50,1050.25,1050.25,1,104,105.00
11/03/2004,06:44,1050.00,1050.25,1050.00,1050.25,98,5,103.00
11/03/2004,06:45,1050.25,1050.25,1050.00,1050.00,15,25,40.00
11/03/2004,06:46,1050.00,1050.50,1050.00,1050.50,50,1,51.00
11/03/2004,06:47,1050.25,1050.50,1050.25,1050.50,142,32,174.00
11/03/2004,06:48,1050.50,1050.75,1050.50,1050.50,78,33,111.00
11/03/2004,06:49,1050.50,1050.50,1050.25,1050.50,6,8,14.00
11/03/2004,06:50,1050.50,1050.75,1050.50,1050.50,55,35,90.00
11/03/2004,06:51,1050.50,1050.50,1050.25,1050.25,0,59,59.00
11/03/2004,06:52,1050.25,1050.50,1050.25,1050.25,61,13,74.00
11/03/2004,06:53,1050.25,1050.50,1050.25,1050.25,113,54,167.00
11/03/2004,06:54,1050.50,1050.75,1050.25,1050.50,79,16,95.00
11/03/2004,06:55,1050.50,1050.50,1050.25,1050.25,9,1,10.00
11/03/2004,06:56,1050.50,1050.50,1050.50,1050.50,102,0,102.00
11/03/2004,06:57,1050.50,1051.00,1050.50,1051.00,260,6,266.00
11/03/2004,06:58,1051.00,1051.00,1050.50,1050.75,102,103,205.00
11/03/2004,06:59,1050.50,1050.75,1050.50,1050.50,26,7,33.00
11/03/2004,07:00,1050.75,1050.75,1050.25,1050.25,15,85,100.00
11/03/2004,07:01,1050.25,1050.75,1050.25,1050.75,72,15,87.00
11/03/2004,07:02,1050.50,1050.75,1050.25,1050.75,8,58,66.00
11/03/2004,07:03,1050.50,1051.25,1050.50,1051.25,536,13,549.00
11/03/2004,07:04,1051.50,1051.50,1051.25,1051.50,85,19,104.00
11/03/2004,07:05,1051.25,1051.50,1051.25,1051.50,52,256,308.00
11/03/2004,07:06,1051.25,1051.50,1051.25,1051.25,29,53,82.00
11/03/2004,07:07,1051.25,1051.50,1051.25,1051.50,15,73,88.00
11/03/2004,07:08,1051.50,1051.75,1051.25,1051.25,317,2,319.00
11/03/2004,07:09,1051.75,1051.75,1051.50,1051.75,179,8,187.00
11/03/2004,07:10,1052.00,1052.00,1051.75,1052.00,116,34,150.00
11/03/2004,07:11,1051.75,1052.00,1051.50,1052.00,22,293,315.00
11/03/2004,07:12,1051.75,1051.75,1051.50,1051.75,58,11,69.00
11/03/2004,07:13,1051.75,1052.25,1051.50,1052.25,664,451,1115.00
11/03/2004,07:14,1052.00,1052.25,1052.00,1052.00,11,349,360.00
11/03/2004,07:15,1052.25,1052.50,1052.00,1052.25,128,122,250.00
11/03/2004,07:16,1052.25,1052.50,1052.00,1052.25,41,186,227.00
11/03/2004,07:17,1052.25,1052.25,1052.00,1052.25,13,171,184.00
11/03/2004,07:18,1052.00,1052.25,1051.75,1051.75,22,311,333.00
11/03/2004,07:19,1051.75,1052.25,1051.75,1051.75,166,122,288.00
11/03/2004,07:20,1051.75,1052.00,1051.50,1051.75,185,143,328.00
11/03/2004,07:21,1051.75,1052.25,1051.75,1052.25,383,42,425.00
11/03/2004,07:22,1052.25,1052.50,1052.00,1052.50,205,17,222.00
11/03/2004,07:23,1052.25,1052.25,1052.00,1052.25,53,48,101.00
11/03/2004,07:24,1052.25,1052.50,1052.25,1052.50,131,54,185.00
11/03/2004,07:25,1052.50,1052.75,1052.25,1052.50,653,44,697.00
11/03/2004,07:26,1052.50,1052.50,1052.00,1052.25,282,235,517.00
11/03/2004,07:27,1052.00,1052.25,1051.75,1051.75,7,284,291.00
11/03/2004,07:28,1051.75,1052.50,1051.75,1052.25,150,48,198.00
11/03/2004,07:29,1052.25,1052.50,1052.25,1052.25,24,104,128.00
11/03/2004,07:30,1052.00,1052.25,1052.00,1052.25,55,5,60.00
11/03/2004,07:31,1052.25,1052.50,1052.00,1052.25,113,18,131.00
11/03/2004,07:32,1052.25,1052.75,1052.25,1052.75,160,17,177.00
11/03/2004,07:33,1052.75,1053.25,1052.75,1053.00,476,157,633.00
11/03/2004,07:34,1052.75,1053.00,1052.75,1053.00,43,181,224.00
11/03/2004,07:35,1053.00,1053.00,1052.50,1052.75,152,68,220.00
11/03/2004,07:36,1052.50,1053.00,1052.50,1053.00,254,28,282.00
11/03/2004,07:37,1053.00,1053.00,1052.75,1052.75,329,84,413.00
11/03/2004,07:38,1053.00,1053.50,1053.00,1053.25,301,42,343.00
11/03/2004,07:39,1053.25,1053.50,1053.25,1053.25,115,281,396.00
11/03/2004,07:40,1053.25,1053.25,1053.00,1053.25,9,40,49.00
11/03/2004,07:41,1053.00,1053.50,1053.00,1053.25,125,105,230.00
11/03/2004,07:42,1053.25,1053.75,1053.00,1053.50,239,104,343.00
11/03/2004,07:43,1053.75,1053.75,1053.25,1053.25,189,301,490.00
11/03/2004,07:44,1053.25,1053.50,1053.00,1053.25,222,112,334.00
11/03/2004,07:45,1053.25,1053.50,1053.25,1053.50,53,4,57.00
11/03/2004,07:46,1053.50,1053.50,1053.00,1053.25,138,246,384.00
11/03/2004,07:47,1053.25,1053.25,1053.00,1053.00,59,288,347.00
11/03/2004,07:48,1053.25,1053.25,1052.75,1052.75,3,138,141.00
11/03/2004,07:49,1053.00,1053.25,1052.75,1052.75,209,272,481.00
11/03/2004,07:50,1052.75,1053.00,1052.75,1053.00,249,2,251.00
11/03/2004,07:51,1053.00,1053.25,1053.00,1053.00,32,146,178.00
11/03/2004,07:52,1053.00,1053.00,1053.00,1053.00,0,100,100.00
11/03/2004,07:53,1052.75,1053.00,1052.75,1052.75,30,127,157.00
11/03/2004,07:54,1052.75,1052.75,1052.50,1052.50,92,179,271.00
11/03/2004,07:55,1052.50,1052.75,1052.50,1052.50,58,141,199.00
11/03/2004,07:56,1052.50,1052.75,1052.50,1052.50,113,50,163.00
11/03/2004,07:57,1052.50,1053.00,1052.50,1053.00,78,3,81.00
11/03/2004,07:58,1052.75,1053.00,1052.50,1053.00,31,65,96.00
11/03/2004,07:59,1052.75,1053.00,1052.75,1053.00,11,11,22.00
11/03/2004,08:00,1053.00,1053.00,1052.50,1052.50,5,80,85.00
11/03/2004,08:01,1052.50,1052.75,1052.50,1052.50,51,51,102.00
11/03/2004,08:02,1052.50,1053.00,1052.50,1052.75,81,101,182.00
11/03/2004,08:03,1053.00,1053.00,1052.50,1052.50,3,69,72.00
11/03/2004,08:04,1052.75,1053.00,1052.50,1052.75,35,71,106.00
11/03/2004,08:05,1052.75,1053.00,1052.50,1052.50,114,107,221.00
11/03/2004,08:06,1052.50,1052.75,1052.50,1052.50,5,144,149.00
11/03/2004,08:07,1052.50,1052.75,1052.50,1052.50,3,21,24.00
11/03/2004,08:08,1052.75,1052.75,1052.25,1052.25,140,89,229.00
11/03/2004,08:09,1052.25,1052.50,1052.25,1052.25,3,81,84.00
11/03/2004,08:10,1052.25,1052.50,1052.25,1052.50,185,21,206.00
11/03/2004,08:11,1052.50,1052.50,1052.25,1052.50,17,4,21.00
11/03/2004,08:12,1052.25,1052.50,1052.25,1052.50,20,72,92.00
11/03/2004,08:13,1052.50,1052.50,1052.25,1052.50,447,13,460.00
11/03/2004,08:14,1052.25,1052.50,1052.25,1052.50,149,11,160.00
11/03/2004,08:15,1052.25,1052.50,1052.25,1052.50,296,7,303.00
11/03/2004,08:16,1052.50,1052.75,1052.25,1052.75,354,43,397.00
11/03/2004,08:17,1052.50,1052.75,1052.25,1052.50,70,123,193.00
11/03/2004,08:18,1052.50,1052.50,1052.50,1052.50,6,0,6.00
11/03/2004,08:19,1052.50,1052.50,1052.25,1052.50,401,3,404.00
11/03/2004,08:20,1052.25,1052.50,1052.25,1052.25,11,55,66.00
11/03/2004,08:21,1052.50,1052.50,1052.25,1052.25,5,2,7.00
11/03/2004,08:22,1052.25,1052.75,1052.25,1052.50,175,131,306.00
11/03/2004,08:23,1052.50,1052.50,1052.00,1052.25,52,104,156.00
11/03/2004,08:24,1052.25,1052.25,1052.00,1052.25,133,25,158.00
11/03/2004,08:25,1052.25,1052.25,1052.00,1052.25,52,21,73.00
11/03/2004,08:26,1052.25,1052.50,1052.00,1052.50,129,14,143.00
11/03/2004,08:27,1052.25,1052.50,1052.25,1052.50,486,12,498.00
11/03/2004,08:28,1052.75,1053.00,1052.50,1052.75,355,199,554.00
11/03/2004,08:29,1052.75,1053.25,1052.50,1053.00,1044,631,1675.00
11/03/2004,08:30,1052.75,1053.25,1052.75,1053.00,1678,1339,3017.00
11/03/2004,08:31,1052.75,1053.75,1052.50,1053.50,3341,5119,8460.00
11/03/2004,08:32,1053.75,1054.25,1053.50,1054.25,3066,1754,4820.00
11/03/2004,08:33,1054.25,1055.00,1053.75,1055.00,4321,1448,5769.00
11/03/2004,08:34,1055.00,1056.50,1054.75,1055.50,7765,3802,11567.00
11/03/2004,08:35,1055.75,1056.00,1055.25,1055.75,1995,3262,5257.00
11/03/2004,08:36,1055.75,1056.00,1055.25,1055.75,2064,3105,5169.00
11/03/2004,08:37,1055.75,1055.75,1055.25,1055.50,1559,2170,3729.00
11/03/2004,08:38,1055.50,1056.25,1055.50,1056.25,3200,1179,4379.00
11/03/2004,08:39,1056.25,1056.50,1055.50,1055.75,1346,4554,5900.00
11/03/2004,08:40,1055.50,1055.75,1055.00,1055.25,1998,1728,3726.00
11/03/2004,08:41,1055.25,1055.25,1054.25,1054.25,2881,5062,7943.00
11/03/2004,08:42,1054.25,1054.75,1054.00,1054.50,3007,2911,5918.00
11/03/2004,08:43,1054.50,1054.50,1054.00,1054.50,1439,1134,2573.00
11/03/2004,08:44,1054.50,1055.00,1054.25,1054.50,2082,1797,3879.00
11/03/2004,08:45,1054.50,1055.00,1054.25,1054.50,806,1525,2331.00
11/03/2004,08:46,1054.50,1055.00,1054.25,1054.75,1880,906,2786.00
11/03/2004,08:47,1055.00,1055.00,1054.00,1054.00,520,2318,2838.00
11/03/2004,08:48,1054.25,1054.50,1054.00,1054.00,570,675,1245.00
11/03/2004,08:49,1054.00,1054.25,1053.50,1053.75,1341,3477,4818.00
11/03/2004,08:50,1054.00,1054.00,1052.75,1053.25,3156,4744,7900.00
11/03/2004,08:51,1053.25,1053.75,1053.00,1053.00,1714,1439,3153.00
11/03/2004,08:52,1053.25,1053.50,1052.25,1052.75,1539,3052,4591.00
11/03/2004,08:53,1053.00,1053.00,1052.50,1053.00,932,1138,2070.00
11/03/2004,08:54,1052.75,1053.25,1052.25,1052.50,2501,1575,4076.00
11/03/2004,08:55,1052.50,1053.25,1052.50,1053.00,2628,1285,3913.00
11/03/2004,08:56,1053.00,1053.75,1053.00,1053.75,2357,1218,3575.00
11/03/2004,08:57,1053.50,1053.75,1053.25,1053.25,419,443,862.00
11/03/2004,08:58,1053.50,1054.00,1053.00,1053.50,2530,1691,4221.00
11/03/2004,08:59,1053.25,1053.25,1052.75,1053.25,1426,1087,2513.00
11/03/2004,09:00,1053.25,1054.00,1053.00,1053.75,1984,1008,2992.00
11/03/2004,09:01,1053.75,1054.00,1053.00,1053.75,1929,1533,3462.00
11/03/2004,09:02,1053.75,1054.75,1053.50,1054.00,3238,3110,6348.00
11/03/2004,09:03,1053.75,1054.00,1052.00,1053.00,2191,4198,6389.00
11/03/2004,09:04,1053.25,1053.75,1052.25,1052.25,1480,1819,3299.00
11/03/2004,09:05,1052.25,1052.75,1051.50,1051.75,1886,3199,5085.00
11/03/2004,09:06,1051.50,1051.75,1050.50,1051.00,2461,5394,7855.00
11/03/2004,09:07,1051.00,1051.50,1050.50,1051.25,2373,1514,3887.00
11/03/2004,09:08,1051.25,1051.50,1050.75,1051.00,705,1868,2573.00
11/03/2004,09:09,1051.00,1051.50,1050.75,1051.25,1794,389,2183.00
11/03/2004,09:10,1051.00,1051.50,1050.75,1051.00,673,711,1384.00
11/03/2004,09:11,1050.75,1051.00,1050.00,1050.50,2062,3935,5997.00
11/03/2004,09:12,1050.50,1050.75,1049.50,1050.00,1549,2308,3857.00
11/03/2004,09:13,1050.00,1051.50,1050.00,1051.50,3103,950,4053.00
11/03/2004,09:14,1051.50,1051.50,1050.75,1051.00,1017,852,1869.00
11/03/2004,09:15,1051.00,1051.75,1051.00,1051.50,2619,1215,3834.00
11/03/2004,09:16,1051.75,1051.75,1051.25,1051.75,1319,1076,2395.00
11/03/2004,09:17,1051.75,1052.25,1051.25,1051.75,2545,2270,4815.00
11/03/2004,09:18,1052.00,1052.00,1051.25,1051.50,676,855,1531.00
11/03/2004,09:19,1051.50,1051.75,1051.25,1051.50,650,488,1138.00
11/03/2004,09:20,1051.50,1051.50,1050.75,1051.00,609,1179,1788.00
11/03/2004,09:21,1051.00,1051.00,1050.00,1051.00,2307,2943,5250.00
11/03/2004,09:22,1051.00,1051.25,1050.75,1051.00,1258,1567,2825.00
11/03/2004,09:23,1051.00,1051.75,1050.75,1051.75,1985,1251,3236.00
11/03/2004,09:24,1051.75,1051.75,1051.25,1051.25,766,1588,2354.00
11/03/2004,09:25,1051.25,1051.25,1050.25,1050.75,897,2280,3177.00
11/03/2004,09:26,1051.00,1051.75,1050.50,1051.75,2038,951,2989.00
11/03/2004,09:27,1051.75,1052.00,1051.25,1051.50,1070,1170,2240.00
11/03/2004,09:28,1051.50,1052.25,1051.50,1052.25,2139,1007,3146.00
11/03/2004,09:29,1052.00,1052.50,1052.00,1052.50,2485,500,2985.00
11/03/2004,09:30,1052.50,1053.00,1052.25,1053.00,2858,875,3733.00
11/03/2004,09:31,1053.00,1054.25,1052.50,1054.00,6357,4272,10629.00
11/03/2004,09:32,1054.25,1055.50,1054.00,1055.00,7192,3654,10846.00
11/03/2004,09:33,1055.00,1055.50,1054.50,1055.00,2299,1962,4261.00
11/03/2004,09:34,1054.75,1055.00,1054.00,1054.75,1151,2051,3202.00
11/03/2004,09:35,1054.50,1056.00,1054.50,1055.50,5031,1428,6459.00
11/03/2004,09:36,1055.25,1055.50,1054.50,1054.75,803,2365,3168.00
11/03/2004,09:37,1054.75,1054.75,1053.50,1054.00,1592,2545,4137.00
11/03/2004,09:38,1054.00,1054.25,1053.50,1054.00,548,1002,1550.00
11/03/2004,09:39,1054.00,1054.00,1053.50,1053.75,538,731,1269.00
11/03/2004,09:40,1054.00,1054.50,1053.75,1054.25,884,231,1115.00
11/03/2004,09:41,1054.50,1054.50,1054.00,1054.25,1672,1452,3124.00
11/03/2004,09:42,1054.25,1054.25,1053.50,1053.75,130,692,822.00
11/03/2004,09:43,1053.50,1054.25,1053.50,1054.25,1455,880,2335.00
11/03/2004,09:44,1054.00,1054.00,1053.25,1053.50,827,1796,2623.00
11/03/2004,09:45,1053.50,1053.75,1053.00,1053.50,820,2579,3399.00
11/03/2004,09:46,1053.50,1053.50,1053.00,1053.25,337,1456,1793.00
11/03/2004,09:47,1053.25,1053.50,1053.00,1053.50,227,610,837.00
11/03/2004,09:48,1053.50,1053.75,1053.00,1053.25,814,457,1271.00
11/03/2004,09:49,1053.00,1053.50,1052.00,1052.25,807,3378,4185.00
11/03/2004,09:50,1052.25,1052.50,1051.50,1052.25,1442,2134,3576.00
11/03/2004,09:51,1052.50,1052.50,1052.00,1052.50,535,362,897.00
11/03/2004,09:52,1052.50,1052.75,1052.25,1052.75,925,312,1237.00
11/03/2004,09:53,1052.75,1052.75,1052.50,1052.50,670,645,1315.00
11/03/2004,09:54,1052.75,1053.00,1051.50,1052.00,525,2166,2691.00
11/03/2004,09:55,1051.75,1052.25,1051.75,1052.25,428,363,791.00
11/03/2004,09:56,1052.00,1052.25,1051.75,1052.25,311,286,597.00
11/03/2004,09:57,1052.50,1053.25,1052.25,1052.50,2377,766,3143.00
11/03/2004,09:58,1052.75,1052.75,1052.25,1052.25,226,502,728.00
11/03/2004,09:59,1052.50,1053.00,1052.25,1052.75,1140,959,2099.00
11/03/2004,10:00,1052.50,1052.50,1051.75,1052.00,439,896,1335.00
11/03/2004,10:01,1052.25,1052.75,1052.00,1052.50,990,83,1073.00
11/03/2004,10:02,1052.50,1052.75,1052.00,1052.25,106,703,809.00
11/03/2004,10:03,1052.25,1052.25,1051.25,1051.25,602,2061,2663.00
11/03/2004,10:04,1051.25,1051.75,1050.50,1050.75,1393,3801,5194.00
11/03/2004,10:05,1050.75,1051.25,1050.50,1051.00,1439,1737,3176.00
11/03/2004,10:06,1051.00,1053.00,1050.75,1053.00,4494,803,5297.00
11/03/2004,10:07,1052.75,1055.25,1052.75,1054.75,8351,4078,12429.00
11/03/2004,10:08,1054.75,1055.00,1053.25,1053.50,1889,3028,4917.00
11/03/2004,10:09,1053.50,1053.50,1052.00,1052.50,2130,3113,5243.00
11/03/2004,10:10,1052.75,1053.75,1052.50,1053.50,1508,890,2398.00
11/03/2004,10:11,1053.25,1054.25,1053.00,1054.00,1688,1446,3134.00
11/03/2004,10:12,1053.75,1054.00,1053.00,1053.25,991,1244,2235.00
11/03/2004,10:13,1053.25,1053.75,1052.75,1052.75,681,1411,2092.00
11/03/2004,10:14,1053.00,1053.25,1052.75,1052.75,239,1171,1410.00
11/03/2004,10:15,1053.00,1053.75,1053.00,1053.50,1074,264,1338.00
11/03/2004,10:16,1053.75,1054.25,1053.25,1053.25,1560,700,2260.00
11/03/2004,10:17,1053.25,1053.75,1052.75,1053.00,710,1869,2579.00
11/03/2004,10:18,1052.75,1053.25,1052.50,1053.00,922,1869,2791.00
11/03/2004,10:19,1053.00,1053.50,1053.00,1053.25,924,488,1412.00
11/03/2004,10:20,1053.00,1053.75,1052.75,1053.75,606,775,1381.00
11/03/2004,10:21,1053.50,1054.25,1053.25,1054.00,1565,486,2051.00
11/03/2004,10:22,1054.25,1054.50,1053.75,1054.00,836,653,1489.00
11/03/2004,10:23,1054.25,1054.25,1053.75,1054.25,643,607,1250.00
11/03/2004,10:24,1054.00,1055.00,1054.00,1054.00,2676,1213,3889.00
11/03/2004,10:25,1054.25,1054.25,1053.50,1053.75,358,1643,2001.00
11/03/2004,10:26,1054.00,1054.25,1053.50,1053.75,402,433,835.00
11/03/2004,10:27,1053.75,1054.00,1053.25,1053.75,355,985,1340.00
11/03/2004,10:28,1053.75,1054.50,1053.75,1054.00,1638,881,2519.00
11/03/2004,10:29,1054.25,1054.50,1054.00,1054.50,1125,428,1553.00
11/03/2004,10:30,1054.50,1055.25,1054.50,1054.75,1908,1104,3012.00
11/03/2004,10:31,1054.75,1054.75,1054.25,1054.50,421,557,978.00
11/03/2004,10:32,1054.50,1055.00,1054.25,1055.00,1204,146,1350.00
11/03/2004,10:33,1055.00,1055.25,1054.50,1055.00,1071,1042,2113.00
11/03/2004,10:34,1055.00,1055.50,1054.75,1055.25,1987,690,2677.00
11/03/2004,10:35,1055.25,1055.25,1054.75,1055.25,732,744,1476.00
11/03/2004,10:36,1055.00,1055.25,1054.50,1055.00,592,546,1138.00
11/03/2004,10:37,1055.25,1055.25,1054.75,1055.00,591,696,1287.00
11/03/2004,10:38,1055.00,1055.25,1054.75,1055.00,998,458,1456.00
11/03/2004,10:39,1055.00,1055.25,1054.50,1054.50,223,544,767.00
11/03/2004,10:40,1054.50,1055.00,1054.50,1054.50,141,245,386.00
11/03/2004,10:41,1054.75,1054.75,1054.25,1054.50,1284,1501,2785.00
11/03/2004,10:42,1054.25,1055.00,1054.25,1054.75,1149,526,1675.00
11/03/2004,10:43,1054.75,1055.25,1054.75,1055.00,661,248,909.00
11/03/2004,10:44,1055.00,1055.00,1054.50,1054.50,84,249,333.00
11/03/2004,10:45,1054.75,1054.75,1054.00,1054.50,149,834,983.00
11/03/2004,10:46,1054.25,1054.50,1053.75,1054.00,352,1094,1446.00
11/03/2004,10:47,1054.25,1054.25,1053.75,1054.00,592,1016,1608.00
11/03/2004,10:48,1054.00,1054.25,1053.75,1054.00,312,509,821.00
11/03/2004,10:49,1054.00,1054.00,1053.50,1053.75,323,218,541.00
11/03/2004,10:50,1053.75,1053.75,1053.25,1053.75,468,961,1429.00
11/03/2004,10:51,1053.75,1053.75,1053.25,1053.25,435,1164,1599.00
11/03/2004,10:52,1053.25,1053.75,1053.25,1053.75,371,292,663.00
11/03/2004,10:53,1053.75,1053.75,1053.25,1053.50,576,913,1489.00
11/03/2004,10:54,1053.25,1053.75,1053.25,1053.50,261,269,530.00
11/03/2004,10:55,1053.75,1054.00,1053.25,1053.50,205,489,694.00
11/03/2004,10:56,1053.50,1053.50,1053.25,1053.25,72,360,432.00
11/03/2004,10:57,1053.25,1053.50,1052.50,1052.75,588,2020,2608.00
11/03/2004,10:58,1052.75,1053.00,1052.25,1053.00,1011,741,1752.00
11/03/2004,10:59,1052.75,1053.00,1052.50,1052.75,538,354,892.00
11/03/2004,11:00,1052.75,1053.00,1052.00,1052.25,298,2239,2537.00
11/03/2004,11:01,1052.50,1052.50,1051.50,1051.75,898,3205,4103.00
11/03/2004,11:02,1052.00,1052.50,1051.75,1052.25,1542,297,1839.00
11/03/2004,11:03,1052.25,1052.25,1051.75,1052.25,446,822,1268.00
11/03/2004,11:04,1052.50,1052.50,1052.00,1052.25,539,367,906.00
11/03/2004,11:05,1052.25,1052.25,1052.00,1052.25,17,262,279.00
11/03/2004,11:06,1052.25,1052.50,1052.00,1052.50,385,16,401.00
11/03/2004,11:07,1052.50,1052.50,1052.00,1052.25,82,155,237.00
11/03/2004,11:08,1052.25,1052.25,1051.50,1051.75,508,1290,1798.00
11/03/2004,11:09,1051.75,1052.00,1051.50,1051.75,417,268,685.00
11/03/2004,11:10,1052.00,1052.25,1051.50,1052.25,725,65,790.00
11/03/2004,11:11,1052.25,1052.25,1051.75,1051.75,277,998,1275.00
11/03/2004,11:12,1051.75,1052.25,1051.50,1052.00,520,272,792.00
11/03/2004,11:13,1052.00,1052.25,1051.75,1052.00,91,378,469.00
11/03/2004,11:14,1052.00,1052.25,1052.00,1052.00,118,177,295.00
11/03/2004,11:15,1052.00,1052.50,1051.75,1052.00,470,300,770.00
11/03/2004,11:16,1052.00,1052.25,1051.25,1051.25,225,1558,1783.00
11/03/2004,11:17,1051.25,1052.00,1051.25,1051.75,605,408,1013.00
11/03/2004,11:18,1051.50,1051.75,1051.50,1051.75,46,82,128.00
11/03/2004,11:19,1051.50,1052.25,1051.50,1052.25,521,38,559.00
11/03/2004,11:20,1052.25,1052.25,1052.00,1052.25,98,542,640.00
11/03/2004,11:21,1052.00,1052.50,1051.75,1051.75,504,1570,2074.00
11/03/2004,11:22,1051.50,1052.00,1051.50,1051.75,1543,274,1817.00
11/03/2004,11:23,1051.75,1052.00,1051.50,1051.75,402,739,1141.00
11/03/2004,11:24,1051.75,1051.75,1051.00,1051.25,483,1453,1936.00
11/03/2004,11:25,1051.25,1052.00,1051.25,1051.75,671,657,1328.00
11/03/2004,11:26,1051.75,1052.00,1051.50,1051.75,49,514,563.00
11/03/2004,11:27,1051.75,1052.00,1051.50,1051.75,97,300,397.00
11/03/2004,11:28,1051.75,1052.00,1051.75,1052.00,27,130,157.00
11/03/2004,11:29,1051.75,1051.75,1051.00,1051.25,165,1180,1345.00
11/03/2004,11:30,1051.00,1051.50,1050.75,1051.25,944,1016,1960.00
11/03/2004,11:31,1051.50,1051.75,1051.00,1051.50,572,783,1355.00
11/03/2004,11:32,1051.50,1052.00,1051.25,1051.75,1463,73,1536.00
11/03/2004,11:33,1052.00,1052.00,1051.50,1052.00,188,240,428.00
11/03/2004,11:34,1052.00,1052.25,1051.75,1052.00,1066,471,1537.00
11/03/2004,11:35,1052.00,1052.50,1052.00,1052.25,1245,414,1659.00
11/03/2004,11:36,1052.50,1053.00,1052.50,1052.75,1820,236,2056.00
11/03/2004,11:37,1052.75,1053.00,1052.50,1052.50,34,691,725.00
11/03/2004,11:38,1052.50,1052.75,1052.50,1052.50,15,1030,1045.00
11/03/2004,11:39,1052.50,1052.75,1052.50,1052.50,8,110,118.00
11/03/2004,11:40,1052.50,1052.75,1052.25,1052.75,1202,410,1612.00
11/03/2004,11:41,1052.75,1053.50,1052.75,1053.00,1942,850,2792.00
11/03/2004,11:42,1053.00,1053.25,1052.75,1053.00,425,178,603.00
11/03/2004,11:43,1053.00,1053.25,1052.50,1052.75,33,620,653.00
11/03/2004,11:44,1052.50,1053.25,1052.50,1053.00,1559,443,2002.00
11/03/2004,11:45,1053.00,1053.50,1053.00,1053.50,1332,363,1695.00
11/03/2004,11:46,1053.25,1053.50,1053.00,1053.25,387,864,1251.00
11/03/2004,11:47,1053.25,1053.25,1053.00,1053.00,124,576,700.00
11/03/2004,11:48,1053.00,1053.25,1053.00,1053.00,111,317,428.00
11/03/2004,11:49,1053.00,1053.25,1052.75,1053.00,126,350,476.00
11/03/2004,11:50,1053.00,1053.00,1052.75,1052.75,232,19,251.00
11/03/2004,11:51,1052.75,1053.00,1052.75,1053.00,217,30,247.00
11/03/2004,11:52,1052.75,1053.50,1052.75,1053.50,998,157,1155.00
11/03/2004,11:53,1053.50,1053.50,1052.75,1053.00,133,745,878.00
11/03/2004,11:54,1053.00,1053.25,1053.00,1053.00,14,29,43.00
11/03/2004,11:55,1053.00,1053.25,1052.75,1053.00,77,479,556.00
11/03/2004,11:56,1053.25,1053.25,1053.00,1053.00,60,179,239.00
11/03/2004,11:57,1053.00,1053.25,1053.00,1053.25,58,263,321.00
11/03/2004,11:58,1053.00,1053.25,1052.75,1052.75,243,177,420.00
11/03/2004,11:59,1053.00,1053.00,1052.50,1052.50,19,558,577.00
11/03/2004,12:00,1052.50,1052.50,1052.00,1052.00,248,975,1223.00
11/03/2004,12:01,1052.25,1052.75,1052.25,1052.50,552,155,707.00
11/03/2004,12:02,1052.50,1052.50,1052.25,1052.50,272,3,275.00
11/03/2004,12:03,1052.50,1053.00,1052.50,1053.00,401,33,434.00
11/03/2004,12:04,1052.75,1053.25,1052.75,1053.00,483,426,909.00
11/03/2004,12:05,1053.25,1053.25,1053.00,1053.00,121,238,359.00
11/03/2004,12:06,1053.00,1053.25,1052.75,1052.75,42,291,333.00
11/03/2004,12:07,1053.00,1053.25,1052.75,1053.00,202,208,410.00
11/03/2004,12:08,1053.25,1053.25,1053.00,1053.00,15,160,175.00
11/03/2004,12:09,1053.00,1053.50,1052.75,1053.50,1332,214,1546.00
11/03/2004,12:10,1053.50,1054.00,1053.25,1053.50,2210,488,2698.00
11/03/2004,12:11,1053.50,1054.00,1053.25,1054.00,1255,209,1464.00
11/03/2004,12:12,1053.75,1054.50,1053.75,1054.00,1988,761,2749.00
11/03/2004,12:13,1053.75,1054.00,1053.75,1053.75,402,28,430.00
11/03/2004,12:14,1054.00,1054.00,1053.25,1053.25,13,753,766.00
11/03/2004,12:15,1053.50,1054.00,1053.25,1053.75,527,334,861.00
11/03/2004,12:16,1053.75,1054.00,1053.75,1053.75,317,1099,1416.00
11/03/2004,12:17,1053.50,1053.75,1053.25,1053.50,657,811,1468.00
11/03/2004,12:18,1053.50,1053.75,1053.25,1053.50,125,244,369.00
11/03/2004,12:19,1053.50,1053.75,1053.50,1053.50,81,25,106.00
11/03/2004,12:20,1053.50,1053.50,1053.25,1053.25,67,295,362.00
11/03/2004,12:21,1053.25,1053.50,1053.25,1053.50,441,18,459.00
11/03/2004,12:22,1053.50,1053.75,1053.00,1053.00,133,535,668.00
11/03/2004,12:23,1053.00,1053.25,1052.75,1053.25,206,623,829.00
11/03/2004,12:24,1053.00,1053.25,1053.00,1053.25,49,26,75.00
11/03/2004,12:25,1053.25,1053.25,1052.50,1052.50,67,1358,1425.00
11/03/2004,12:26,1052.75,1053.25,1052.50,1053.25,452,262,714.00
11/03/2004,12:27,1053.25,1053.25,1052.50,1052.75,134,307,441.00
11/03/2004,12:28,1052.75,1052.75,1052.50,1052.50,354,22,376.00
11/03/2004,12:29,1052.50,1052.75,1052.00,1052.00,40,2260,2300.00
11/03/2004,12:30,1052.00,1052.25,1051.75,1052.00,150,602,752.00
11/03/2004,12:31,1052.00,1052.25,1052.00,1052.00,174,440,614.00
11/03/2004,12:32,1052.25,1052.50,1052.00,1052.50,894,545,1439.00
11/03/2004,12:33,1052.75,1053.00,1052.50,1052.75,536,267,803.00
11/03/2004,12:34,1052.75,1052.75,1052.25,1052.50,203,825,1028.00
11/03/2004,12:35,1052.25,1052.75,1052.25,1052.50,872,323,1195.00
11/03/2004,12:36,1052.50,1052.50,1052.25,1052.25,19,26,45.00
11/03/2004,12:37,1052.50,1052.50,1052.25,1052.50,381,17,398.00
11/03/2004,12:38,1052.50,1052.50,1052.25,1052.50,224,6,230.00
11/03/2004,12:39,1052.50,1052.50,1052.00,1052.25,330,727,1057.00
11/03/2004,12:40,1052.25,1053.00,1052.25,1052.75,1375,153,1528.00
11/03/2004,12:41,1052.50,1053.00,1052.25,1052.75,260,583,843.00
11/03/2004,12:42,1052.75,1052.75,1052.50,1052.75,100,7,107.00
11/03/2004,12:43,1052.75,1053.00,1052.25,1053.00,451,214,665.00
11/03/2004,12:44,1052.75,1052.75,1052.50,1052.50,7,364,371.00
11/03/2004,12:45,1052.50,1052.75,1052.25,1052.50,7,526,533.00
11/03/2004,12:46,1052.50,1052.50,1052.25,1052.50,328,107,435.00
11/03/2004,12:47,1052.25,1052.50,1052.25,1052.25,11,210,221.00
11/03/2004,12:48,1052.25,1052.50,1052.25,1052.50,162,662,824.00
11/03/2004,12:49,1052.25,1053.50,1052.25,1053.25,1547,439,1986.00
11/03/2004,12:50,1053.50,1053.50,1053.00,1053.25,138,393,531.00
11/03/2004,12:51,1053.50,1054.00,1053.25,1053.75,1592,310,1902.00
11/03/2004,12:52,1053.50,1053.75,1053.25,1053.25,33,922,955.00
11/03/2004,12:53,1053.50,1053.50,1053.25,1053.25,182,42,224.00
11/03/2004,12:54,1053.50,1053.50,1053.00,1053.25,39,566,605.00
11/03/2004,12:55,1053.00,1053.25,1053.00,1053.00,219,97,316.00
11/03/2004,12:56,1053.00,1053.50,1053.00,1053.25,498,262,760.00
11/03/2004,12:57,1053.25,1053.50,1053.00,1053.25,54,262,316.00
11/03/2004,12:58,1053.00,1053.25,1053.00,1053.25,101,720,821.00
11/03/2004,12:59,1053.25,1053.50,1053.00,1053.00,385,122,507.00
11/03/2004,13:00,1053.00,1053.25,1052.75,1053.25,671,1159,1830.00
11/03/2004,13:01,1053.25,1053.50,1052.25,1052.25,544,2347,2891.00
11/03/2004,13:02,1052.50,1052.75,1052.25,1052.75,277,139,416.00
11/03/2004,13:03,1052.75,1053.25,1052.50,1052.75,923,506,1429.00
11/03/2004,13:04,1052.75,1053.00,1052.00,1052.00,307,1245,1552.00
11/03/2004,13:05,1052.00,1052.25,1051.75,1052.25,402,2822,3224.00
11/03/2004,13:06,1052.25,1052.75,1052.00,1052.25,804,346,1150.00
11/03/2004,13:07,1052.50,1052.50,1051.75,1051.75,70,720,790.00
11/03/2004,13:08,1052.00,1052.25,1051.75,1051.75,1092,990,2082.00
11/03/2004,13:09,1052.00,1052.00,1051.25,1051.75,1053,2401,3454.00
11/03/2004,13:10,1051.50,1051.75,1051.00,1051.00,901,1188,2089.00
11/03/2004,13:11,1051.25,1051.25,1049.75,1050.00,1510,6492,8002.00
11/03/2004,13:12,1050.00,1050.25,1049.75,1050.25,513,2802,3315.00
11/03/2004,13:13,1050.00,1050.25,1049.50,1050.00,1808,2747,4555.00
11/03/2004,13:14,1049.75,1050.00,1049.00,1049.50,1099,4788,5887.00
11/03/2004,13:15,1049.50,1050.00,1049.50,1050.00,1078,1467,2545.00
11/03/2004,13:16,1049.75,1050.00,1049.25,1049.50,951,1552,2503.00
11/03/2004,13:17,1049.75,1050.00,1049.50,1050.00,1018,120,1138.00
11/03/2004,13:18,1050.00,1050.00,1049.75,1050.00,1547,14,1561.00
11/03/2004,13:19,1050.00,1050.50,1049.75,1050.50,1351,432,1783.00
11/03/2004,13:20,1050.50,1050.50,1050.00,1050.25,846,1288,2134.00
11/03/2004,13:21,1050.25,1050.25,1049.75,1050.00,181,670,851.00
11/03/2004,13:22,1050.00,1050.25,1050.00,1050.00,53,192,245.00
11/03/2004,13:23,1050.00,1050.25,1049.75,1049.75,105,482,587.00
11/03/2004,13:24,1049.75,1050.25,1049.50,1050.00,750,1655,2405.00
11/03/2004,13:25,1049.75,1050.25,1049.75,1050.25,330,86,416.00
11/03/2004,13:26,1050.00,1050.25,1049.75,1050.00,573,614,1187.00
11/03/2004,13:27,1049.75,1051.00,1049.75,1050.75,1874,548,2422.00
11/03/2004,13:28,1050.75,1051.75,1050.50,1051.50,2261,1164,3425.00
11/03/2004,13:29,1051.25,1051.75,1050.75,1050.75,696,1043,1739.00
11/03/2004,13:30,1051.00,1051.50,1050.75,1051.00,558,560,1118.00
11/03/2004,13:31,1051.00,1051.50,1050.75,1051.00,729,516,1245.00
11/03/2004,13:32,1051.00,1051.50,1050.75,1051.00,855,422,1277.00
11/03/2004,13:33,1050.75,1051.00,1050.50,1051.00,605,532,1137.00
11/03/2004,13:34,1050.75,1051.00,1050.75,1050.75,501,428,929.00
11/03/2004,13:35,1050.50,1050.75,1050.50,1050.50,151,53,204.00
11/03/2004,13:36,1050.50,1050.50,1050.00,1050.25,712,793,1505.00
11/03/2004,13:37,1050.25,1050.75,1050.25,1050.50,201,168,369.00
11/03/2004,13:38,1050.50,1050.75,1050.25,1050.50,105,298,403.00
11/03/2004,13:39,1050.25,1050.50,1050.00,1050.25,502,735,1237.00
11/03/2004,13:40,1050.25,1050.25,1049.75,1049.75,12,2523,2535.00
11/03/2004,13:41,1049.50,1049.75,1049.25,1049.25,246,1921,2167.00
11/03/2004,13:42,1049.50,1049.75,1049.25,1049.25,335,669,1004.00
11/03/2004,13:43,1049.25,1049.75,1049.25,1049.50,628,312,940.00
11/03/2004,13:44,1049.75,1049.75,1049.25,1049.25,118,463,581.00
11/03/2004,13:45,1049.25,1049.75,1049.25,1049.75,564,979,1543.00
11/03/2004,13:46,1049.75,1049.75,1049.25,1049.75,1006,1199,2205.00
11/03/2004,13:47,1049.75,1050.25,1049.75,1050.25,2250,759,3009.00
11/03/2004,13:48,1050.00,1050.50,1050.00,1050.25,385,301,686.00
11/03/2004,13:49,1050.25,1050.50,1050.00,1050.25,366,284,650.00
11/03/2004,13:50,1050.00,1050.25,1050.00,1050.00,36,34,70.00
11/03/2004,13:51,1050.25,1050.25,1049.75,1049.75,33,503,536.00
11/03/2004,13:52,1050.00,1050.00,1049.75,1050.00,77,57,134.00
11/03/2004,13:53,1049.75,1050.00,1049.50,1049.50,139,1040,1179.00
11/03/2004,13:54,1049.75,1050.00,1049.50,1049.75,1284,246,1530.00
11/03/2004,13:55,1049.75,1050.00,1049.50,1050.00,319,273,592.00
11/03/2004,13:56,1049.75,1050.00,1049.50,1049.50,191,656,847.00
11/03/2004,13:57,1049.50,1050.00,1049.50,1050.00,1015,47,1062.00
11/03/2004,13:58,1049.75,1050.50,1049.50,1050.25,1302,466,1768.00
11/03/2004,13:59,1050.25,1050.50,1050.00,1050.00,185,1056,1241.00
11/03/2004,14:00,1049.75,1050.50,1049.75,1050.25,743,57,800.00
11/03/2004,14:01,1050.50,1050.50,1050.00,1050.25,235,545,780.00
11/03/2004,14:02,1050.25,1051.00,1050.25,1051.00,1689,381,2070.00
11/03/2004,14:03,1051.00,1051.50,1050.50,1050.50,2209,1420,3629.00
11/03/2004,14:04,1050.50,1050.75,1050.25,1050.50,995,474,1469.00
11/03/2004,14:05,1050.25,1051.00,1050.25,1050.50,719,512,1231.00
11/03/2004,14:06,1050.50,1050.75,1050.00,1050.00,18,1117,1135.00
11/03/2004,14:07,1050.25,1050.25,1049.50,1049.75,458,1976,2434.00
11/03/2004,14:08,1049.75,1051.00,1049.75,1050.50,2588,2681,5269.00
11/03/2004,14:09,1050.50,1050.75,1050.25,1050.25,638,535,1173.00
11/03/2004,14:10,1050.50,1050.75,1050.25,1050.25,497,202,699.00
11/03/2004,14:11,1050.25,1050.25,1049.25,1049.25,694,2712,3406.00
11/03/2004,14:12,1049.25,1049.50,1049.00,1049.25,707,1644,2351.00
11/03/2004,14:13,1049.50,1049.50,1049.00,1049.00,636,543,1179.00
11/03/2004,14:14,1049.25,1049.50,1049.00,1049.25,360,209,569.00
11/03/2004,14:15,1049.50,1049.50,1049.00,1049.00,384,1485,1869.00
11/03/2004,14:16,1049.00,1049.00,1047.75,1048.25,1489,6642,8131.00
11/03/2004,14:17,1048.25,1048.25,1046.50,1047.25,2180,6353,8533.00
11/03/2004,14:18,1047.25,1047.25,1045.00,1045.50,2196,7030,9226.00
11/03/2004,14:19,1045.50,1046.75,1045.25,1046.50,2104,1830,3934.00
11/03/2004,14:20,1046.50,1046.50,1045.50,1046.25,855,1720,2575.00
11/03/2004,14:21,1046.00,1046.75,1045.75,1046.75,1504,1172,2676.00
11/03/2004,14:22,1046.50,1047.25,1046.50,1047.25,2673,853,3526.00
11/03/2004,14:23,1047.25,1047.25,1046.75,1046.75,1225,1001,2226.00
11/03/2004,14:24,1046.75,1047.00,1046.00,1046.25,779,2077,2856.00
11/03/2004,14:25,1046.00,1046.75,1046.00,1046.75,1274,405,1679.00
11/03/2004,14:26,1046.75,1047.25,1046.50,1047.00,897,564,1461.00
11/03/2004,14:27,1047.00,1047.25,1046.75,1047.00,141,309,450.00
11/03/2004,14:28,1046.75,1047.50,1046.50,1047.50,732,1222,1954.00
11/03/2004,14:29,1047.50,1047.75,1047.25,1047.50,1370,86,1456.00
11/03/2004,14:30,1047.75,1047.75,1047.25,1047.25,116,825,941.00
11/03/2004,14:31,1047.25,1047.75,1047.25,1047.75,690,46,736.00
11/03/2004,14:32,1047.50,1048.25,1047.50,1048.25,1815,1450,3265.00
11/03/2004,14:33,1048.25,1049.00,1048.00,1048.75,2506,1229,3735.00
11/03/2004,14:34,1048.75,1049.00,1048.50,1048.50,325,546,871.00
11/03/2004,14:35,1048.50,1048.50,1048.00,1048.25,565,732,1297.00
11/03/2004,14:36,1048.50,1048.75,1048.00,1048.00,407,872,1279.00
11/03/2004,14:37,1048.00,1048.00,1047.75,1048.00,43,620,663.00
11/03/2004,14:38,1047.75,1048.50,1047.75,1048.25,1230,480,1710.00
11/03/2004,14:39,1048.50,1048.50,1048.00,1048.50,279,262,541.00
11/03/2004,14:40,1048.50,1048.50,1047.75,1048.25,333,792,1125.00
11/03/2004,14:41,1048.25,1048.75,1048.00,1048.50,1013,598,1611.00
11/03/2004,14:42,1048.25,1048.75,1048.25,1048.50,316,40,356.00
11/03/2004,14:43,1048.50,1048.75,1048.25,1048.50,1226,1079,2305.00
11/03/2004,14:44,1048.50,1050.00,1048.50,1049.75,3877,341,4218.00
11/03/2004,14:45,1049.75,1050.00,1049.00,1049.00,606,1335,1941.00
11/03/2004,14:46,1049.00,1049.25,1048.75,1048.75,150,538,688.00
11/03/2004,14:47,1049.00,1049.00,1048.50,1048.75,195,896,1091.00
11/03/2004,14:48,1048.75,1049.00,1048.50,1049.00,292,158,450.00
11/03/2004,14:49,1048.75,1049.25,1048.75,1049.00,289,462,751.00
11/03/2004,14:50,1049.25,1049.50,1049.00,1049.25,620,134,754.00
11/03/2004,14:51,1049.25,1049.75,1049.25,1049.75,878,1761,2639.00
11/03/2004,14:52,1049.75,1050.00,1049.50,1049.50,1885,830,2715.00
11/03/2004,14:53,1049.50,1049.50,1049.00,1049.00,214,483,697.00
11/03/2004,14:54,1049.25,1049.25,1049.00,1049.00,69,870,939.00
11/03/2004,14:55,1049.25,1049.50,1048.75,1049.25,814,354,1168.00
11/03/2004,14:56,1049.50,1049.75,1049.00,1049.25,1819,470,2289.00
11/03/2004,14:57,1049.25,1050.00,1049.00,1049.75,2369,1045,3414.00
11/03/2004,14:58,1049.75,1050.25,1049.75,1050.00,1801,767,2568.00
11/03/2004,14:59,1050.25,1050.50,1050.00,1050.50,3960,1001,4961.00
11/03/2004,15:00,1050.50,1050.75,1050.25,1050.75,2129,2558,4687.00
11/03/2004,15:01,1050.75,1051.50,1050.00,1050.25,3295,5534,8829.00
11/03/2004,15:02,1050.25,1051.25,1050.00,1051.00,1953,1381,3334.00
11/03/2004,15:03,1051.00,1051.25,1050.50,1051.00,1195,2081,3276.00
11/03/2004,15:04,1051.00,1051.25,1051.00,1051.25,636,83,719.00
11/03/2004,15:05,1051.25,1051.50,1051.00,1051.00,373,671,1044.00
11/03/2004,15:06,1051.25,1051.25,1050.75,1051.00,191,597,788.00
11/03/2004,15:07,1051.00,1051.50,1051.00,1051.25,541,41,582.00
11/03/2004,15:08,1051.50,1051.50,1051.25,1051.25,142,156,298.00
11/03/2004,15:09,1051.25,1051.75,1051.25,1051.50,1709,511,2220.00
11/03/2004,15:10,1051.25,1052.00,1051.25,1051.50,1459,1366,2825.00
11/03/2004,15:11,1051.75,1051.75,1051.25,1051.50,1172,520,1692.00
11/03/2004,15:12,1051.50,1051.75,1051.50,1051.75,579,271,850.00
11/03/2004,15:13,1051.75,1052.00,1051.50,1051.75,1062,551,1613.00
11/03/2004,15:14,1051.50,1052.00,1051.50,1051.75,607,201,808.00
11/03/2004,15:15,1051.75,1053.00,1051.75,1052.25,6066,2108,8174.00
11/03/2004,15:16,1052.25,1052.50,1052.25,1052.50,36,59,95.00
11/03/2004,15:31,1051.75,1051.75,1051.25,1051.50,88,939,1027.00
11/03/2004,15:32,1051.50,1051.75,1051.50,1051.50,221,93,314.00
11/03/2004,15:33,1051.50,1051.50,1051.25,1051.25,2,380,382.00
11/03/2004,15:34,1051.50,1051.50,1051.25,1051.50,10,2,12.00
11/03/2004,15:35,1051.50,1051.50,1051.00,1051.00,8,427,435.00
11/03/2004,15:36,1051.25,1051.25,1051.00,1051.25,292,5,297.00
11/03/2004,15:37,1051.25,1051.25,1051.00,1051.00,162,1,163.00
11/03/2004,15:38,1051.00,1051.50,1051.00,1051.50,218,4,222.00
11/03/2004,15:39,1051.50,1051.50,1051.25,1051.25,132,18,150.00
11/03/2004,15:40,1051.25,1051.50,1051.25,1051.25,1,53,54.00
11/03/2004,15:41,1051.25,1051.50,1051.25,1051.50,13,7,20.00
11/03/2004,15:42,1051.25,1051.25,1051.25,1051.25,0,43,43.00
11/03/2004,15:43,1051.25,1051.50,1051.25,1051.25,4,25,29.00
11/03/2004,15:44,1051.25,1051.25,1051.00,1051.25,35,32,67.00
11/03/2004,15:45,1051.25,1051.25,1051.25,1051.25,5,0,5.00
11/03/2004,15:46,1051.25,1051.25,1051.25,1051.25,80,0,80.00
11/03/2004,15:47,1051.25,1051.25,1051.00,1051.25,113,1,114.00
11/03/2004,15:48,1051.25,1051.25,1051.00,1051.00,275,3,278.00
11/03/2004,15:49,1051.00,1051.25,1051.00,1051.25,7,1,8.00
11/03/2004,15:50,1051.00,1051.25,1051.00,1051.25,1,3,4.00
11/03/2004,15:51,1051.25,1051.25,1051.25,1051.25,22,0,22.00
11/03/2004,15:52,1051.00,1051.50,1051.00,1051.25,2,323,325.00
11/03/2004,15:53,1051.50,1051.50,1051.25,1051.25,1,35,36.00
11/03/2004,15:54,1051.50,1051.50,1051.50,1051.50,1,0,1.00
11/03/2004,15:55,1051.25,1051.50,1051.25,1051.25,3,9,12.00
11/03/2004,15:56,1051.25,1051.25,1051.25,1051.25,0,10,10.00
11/03/2004,15:57,1051.25,1051.25,1051.25,1051.25,0,1,1.00
11/03/2004,15:58,1051.50,1051.75,1051.50,1051.50,138,1,139.00
11/03/2004,15:59,1051.50,1051.75,1051.50,1051.50,1,26,27.00
11/03/2004,16:00,1051.50,1051.50,1051.50,1051.50,0,148,148.00
11/03/2004,17:01,1051.50,1051.50,1051.25,1051.50,1,29,30.00
11/03/2004,17:02,1051.50,1051.50,1051.50,1051.50,17,0,17.00
11/03/2004,17:04,1051.75,1051.75,1051.75,1051.75,20,0,20.00
11/03/2004,17:05,1052.00,1052.00,1052.00,1052.00,56,0,56.00
11/03/2004,17:06,1052.00,1052.00,1052.00,1052.00,1,0,1.00
11/03/2004,17:07,1052.00,1052.00,1052.00,1052.00,2,0,2.00
11/03/2004,17:08,1052.00,1052.25,1052.00,1052.25,20,3,23.00
11/03/2004,17:09,1052.00,1052.00,1052.00,1052.00,0,1,1.00
11/03/2004,17:11,1052.00,1052.25,1052.00,1052.00,2,11,13.00
11/03/2004,17:14,1052.25,1052.25,1052.25,1052.25,1,0,1.00
11/03/2004,17:15,1052.00,1052.00,1052.00,1052.00,0,2,2.00
11/03/2004,17:19,1052.00,1052.25,1052.00,1052.25,3,5,8.00
11/03/2004,17:20,1052.25,1052.25,1052.25,1052.25,83,0,83.00
11/03/2004,17:21,1052.25,1052.25,1052.00,1052.00,26,1,27.00
11/03/2004,17:22,1052.00,1052.00,1052.00,1052.00,0,1,1.00
11/03/2004,17:23,1052.25,1052.25,1052.00,1052.25,6,15,21.00
11/03/2004,17:24,1052.00,1052.00,1052.00,1052.00,0,2,2.00
11/03/2004,17:25,1052.00,1052.25,1052.00,1052.25,2,2,4.00
11/03/2004,17:27,1052.00,1052.00,1052.00,1052.00,0,1,1.00
11/03/2004,17:28,1052.00,1052.00,1052.00,1052.00,0,8,8.00
11/03/2004,17:31,1052.00,1052.00,1052.00,1052.00,0,2,2.00
11/03/2004,17:33,1052.00,1052.00,1052.00,1052.00,0,1,1.00
11/03/2004,17:34,1052.00,1052.00,1052.00,1052.00,0,1,1.00
11/03/2004,17:36,1052.00,1052.00,1052.00,1052.00,0,1,1.00
11/03/2004,17:37,1052.00,1052.00,1052.00,1052.00,0,1,1.00
11/03/2004,17:40,1052.00,1052.00,1052.00,1052.00,0,1,1.00
11/03/2004,17:41,1051.75,1051.75,1051.75,1051.75,0,12,12.00
11/03/2004,17:42,1051.75,1051.75,1051.75,1051.75,0,1,1.00
11/03/2004,17:44,1052.00,1052.00,1052.00,1052.00,5,0,5.00
11/03/2004,17:45,1052.00,1052.00,1052.00,1052.00,1,0,1.00
11/03/2004,17:46,1052.00,1052.00,1052.00,1052.00,1,0,1.00
11/03/2004,17:47,1051.75,1051.75,1051.75,1051.75,0,1,1.00
11/03/2004,17:48,1051.75,1051.75,1051.75,1051.75,0,15,15.00
11/03/2004,17:49,1052.00,1052.00,1052.00,1052.00,2,0,2.00
11/03/2004,17:50,1051.75,1051.75,1051.75,1051.75,0,1,1.00
11/03/2004,17:51,1052.00,1052.00,1052.00,1052.00,22,0,22.00
11/03/2004,17:52,1052.00,1052.00,1052.00,1052.00,8,0,8.00
11/03/2004,17:54,1052.00,1052.00,1051.75,1051.75,1,1,2.00
11/03/2004,17:57,1052.25,1052.50,1052.25,1052.25,198,22,220.00
11/03/2004,17:58,1052.50,1052.50,1052.25,1052.25,6,1,7.00
11/03/2004,17:59,1052.00,1052.50,1052.00,1052.00,1,2,3.00
11/03/2004,18:00,1052.25,1052.25,1052.00,1052.25,3,1,4.00
11/03/2004,18:01,1052.25,1052.25,1052.25,1052.25,2,0,2.00
11/03/2004,18:03,1052.25,1052.25,1052.25,1052.25,1,0,1.00
11/03/2004,18:05,1052.00,1052.00,1052.00,1052.00,0,2,2.00
11/03/2004,18:06,1052.25,1052.25,1052.25,1052.25,1,0,1.00
11/03/2004,18:07,1052.00,1052.00,1052.00,1052.00,0,1,1.00
11/03/2004,18:09,1052.25,1052.25,1052.25,1052.25,1,0,1.00
11/03/2004,18:11,1052.25,1052.25,1052.25,1052.25,19,0,19.00
11/03/2004,18:12,1052.25,1052.25,1052.25,1052.25,1,0,1.00
11/03/2004,18:16,1052.50,1052.50,1052.25,1052.50,43,3,46.00
11/03/2004,18:18,1052.25,1052.25,1052.25,1052.25,0,1,1.00
11/03/2004,18:19,1052.25,1052.25,1052.25,1052.25,0,2,2.00
11/03/2004,18:20,1052.50,1052.50,1052.50,1052.50,1,0,1.00
11/03/2004,18:22,1052.25,1052.25,1052.25,1052.25,0,51,51.00
11/03/2004,18:23,1052.25,1052.25,1052.00,1052.00,0,6,6.00
11/03/2004,18:26,1052.25,1052.25,1052.25,1052.25,6,0,6.00
11/03/2004,18:28,1052.00,1052.00,1052.00,1052.00,0,1,1.00
11/03/2004,18:29,1052.25,1052.25,1052.25,1052.25,5,0,5.00
11/03/2004,18:30,1052.00,1052.00,1052.00,1052.00,0,13,13.00
11/03/2004,18:31,1052.00,1052.00,1052.00,1052.00,0,2,2.00
11/03/2004,18:34,1052.25,1052.25,1052.25,1052.25,1,0,1.00
11/03/2004,18:41,1052.00,1052.00,1052.00,1052.00,0,19,19.00
11/03/2004,18:42,1051.75,1051.75,1051.75,1051.75,0,5,5.00
11/03/2004,18:44,1051.75,1052.00,1051.75,1051.75,10,56,66.00
11/03/2004,18:46,1051.50,1051.50,1051.50,1051.50,0,1,1.00
11/03/2004,18:47,1051.75,1051.75,1051.75,1051.75,5,0,5.00
11/03/2004,18:50,1051.75,1051.75,1051.50,1051.50,2,39,41.00
11/03/2004,18:51,1051.75,1051.75,1051.50,1051.50,3,31,34.00
11/03/2004,18:52,1051.50,1051.50,1051.50,1051.50,0,2,2.00
11/03/2004,18:54,1051.75,1051.75,1051.75,1051.75,2,0,2.00
11/03/2004,18:55,1051.50,1051.50,1051.50,1051.50,0,6,6.00
11/03/2004,18:57,1051.50,1051.50,1051.50,1051.50,0,4,4.00
11/03/2004,18:58,1051.50,1051.50,1051.25,1051.25,0,14,14.00
11/03/2004,18:59,1051.50,1051.50,1051.50,1051.50,2,0,2.00
11/03/2004,19:00,1051.50,1051.50,1051.50,1051.50,2,0,2.00
11/03/2004,19:01,1051.25,1051.25,1051.25,1051.25,0,1,1.00
11/03/2004,19:03,1051.50,1051.50,1051.50,1051.50,1,0,1.00
11/03/2004,19:05,1051.25,1051.50,1051.25,1051.50,2,1,3.00
11/03/2004,19:07,1051.50,1051.50,1051.50,1051.50,1,0,1.00
11/03/2004,19:11,1051.50,1051.50,1051.50,1051.50,7,0,7.00
11/03/2004,19:12,1051.50,1051.50,1051.50,1051.50,4,0,4.00
11/03/2004,19:13,1051.50,1051.50,1051.50,1051.50,1,0,1.00
11/03/2004,19:15,1051.25,1051.25,1051.25,1051.25,0,112,112.00
11/03/2004,19:16,1051.25,1051.25,1051.25,1051.25,0,6,6.00
11/03/2004,19:17,1051.25,1051.25,1051.25,1051.25,0,9,9.00
11/03/2004,19:18,1051.25,1051.25,1051.25,1051.25,0,1,1.00
11/03/2004,19:19,1051.25,1051.25,1051.25,1051.25,0,1,1.00
11/03/2004,19:20,1051.50,1051.50,1051.50,1051.50,1,0,1.00
11/03/2004,19:25,1051.50,1051.50,1051.50,1051.50,24,0,24.00
11/03/2004,19:26,1051.50,1051.75,1051.50,1051.50,21,43,64.00
11/03/2004,19:27,1051.50,1051.50,1051.50,1051.50,0,13,13.00
11/03/2004,19:28,1051.50,1051.50,1051.50,1051.50,0,1,1.00
11/03/2004,19:29,1051.50,1051.50,1051.50,1051.50,0,5,5.00
11/03/2004,19:30,1051.50,1051.50,1051.50,1051.50,0,7,7.00
11/03/2004,19:31,1051.25,1051.25,1051.25,1051.25,0,3,3.00
11/03/2004,19:34,1051.50,1051.50,1051.50,1051.50,1,0,1.00
11/03/2004,19:35,1051.50,1051.50,1051.50,1051.50,2,0,2.00
11/03/2004,19:36,1051.50,1051.50,1051.50,1051.50,4,0,4.00
11/03/2004,19:37,1051.25,1051.25,1051.25,1051.25,0,1,1.00
11/03/2004,19:38,1051.25,1051.25,1051.25,1051.25,0,51,51.00
11/03/2004,19:40,1051.25,1051.25,1051.25,1051.25,0,1,1.00
11/03/2004,19:41,1051.25,1051.25,1051.25,1051.25,0,6,6.00
11/03/2004,19:43,1051.25,1051.25,1051.25,1051.25,0,2,2.00
11/03/2004,19:44,1051.25,1051.25,1051.25,1051.25,0,3,3.00
11/03/2004,19:45,1051.00,1051.25,1051.00,1051.25,1,21,22.00
11/03/2004,19:47,1051.25,1051.25,1051.25,1051.25,4,0,4.00
11/03/2004,19:48,1051.25,1051.25,1051.25,1051.25,1,0,1.00
11/03/2004,19:51,1051.25,1051.25,1051.25,1051.25,1,0,1.00
11/03/2004,19:53,1051.00,1051.00,1051.00,1051.00,0,149,149.00
11/03/2004,19:54,1051.00,1051.00,1051.00,1051.00,0,52,52.00
11/03/2004,19:55,1051.00,1051.00,1051.00,1051.00,0,2,2.00
11/03/2004,19:58,1051.25,1051.25,1051.25,1051.25,1,0,1.00
11/03/2004,19:59,1051.00,1051.25,1051.00,1051.25,1,1,2.00
11/03/2004,20:00,1051.00,1051.00,1051.00,1051.00,0,1,1.00
11/03/2004,20:01,1051.00,1051.00,1051.00,1051.00,0,2,2.00
11/03/2004,20:03,1051.25,1051.25,1051.00,1051.25,30,8,38.00
11/03/2004,20:04,1051.25,1051.25,1051.25,1051.25,52,0,52.00
11/03/2004,20:05,1051.25,1051.25,1051.25,1051.25,5,0,5.00
11/03/2004,20:06,1051.25,1051.25,1051.25,1051.25,1,0,1.00
11/03/2004,20:07,1051.25,1051.25,1051.25,1051.25,1,0,1.00
11/03/2004,20:08,1051.00,1051.00,1051.00,1051.00,0,6,6.00
11/03/2004,20:10,1051.00,1051.00,1051.00,1051.00,0,1,1.00
11/03/2004,20:11,1051.00,1051.00,1051.00,1051.00,0,2,2.00
11/03/2004,20:12,1051.25,1051.25,1051.25,1051.25,2,0,2.00
11/03/2004,20:13,1051.00,1051.00,1051.00,1051.00,0,25,25.00
11/03/2004,20:14,1051.00,1051.00,1050.75,1051.00,3,24,27.00
11/03/2004,20:15,1051.00,1051.00,1051.00,1051.00,4,0,4.00
11/03/2004,20:16,1051.00,1051.00,1051.00,1051.00,1,0,1.00
11/03/2004,20:19,1051.25,1051.25,1051.25,1051.25,45,0,45.00
11/03/2004,20:20,1051.00,1051.00,1051.00,1051.00,0,1,1.00
11/03/2004,20:24,1051.00,1051.00,1051.00,1051.00,0,1,1.00
11/03/2004,20:25,1051.25,1051.75,1051.25,1051.50,45,6,51.00
11/03/2004,20:26,1051.50,1051.50,1051.50,1051.50,0,3,3.00
11/03/2004,20:27,1051.50,1051.50,1051.50,1051.50,0,25,25.00
11/03/2004,20:29,1051.50,1051.50,1051.50,1051.50,0,2,2.00
11/03/2004,20:30,1051.25,1051.25,1051.25,1051.25,0,1,1.00
11/03/2004,20:38,1051.25,1051.25,1051.25,1051.25,0,10,10.00
11/03/2004,20:40,1051.25,1051.25,1051.25,1051.25,0,5,5.00
11/03/2004,20:42,1051.50,1051.50,1051.50,1051.50,1,0,1.00
11/03/2004,20:43,1051.50,1051.50,1051.50,1051.50,1,0,1.00
11/03/2004,20:45,1051.50,1051.50,1051.50,1051.50,1,0,1.00
11/03/2004,20:49,1051.50,1051.50,1051.50,1051.50,2,0,2.00
11/03/2004,20:55,1051.50,1051.50,1051.50,1051.50,6,0,6.00
11/03/2004,20:56,1051.25,1051.25,1051.25,1051.25,0,1,1.00
11/03/2004,20:59,1051.25,1051.25,1051.25,1051.25,0,1,1.00
11/03/2004,21:04,1051.50,1051.50,1051.50,1051.50,2,0,2.00
11/03/2004,21:05,1051.50,1051.50,1051.50,1051.50,1,0,1.00
11/03/2004,21:10,1051.25,1051.25,1051.25,1051.25,0,1,1.00
11/03/2004,21:11,1051.50,1051.50,1051.50,1051.50,1,0,1.00
11/03/2004,21:21,1051.25,1051.25,1051.25,1051.25,0,2,2.00
11/03/2004,21:24,1051.25,1051.25,1051.25,1051.25,0,2,2.00
11/03/2004,21:25,1051.50,1051.50,1051.50,1051.50,3,0,3.00
11/03/2004,21:29,1051.50,1051.50,1051.50,1051.50,6,0,6.00
11/03/2004,21:31,1051.50,1051.50,1051.50,1051.50,3,0,3.00
11/03/2004,21:32,1051.25,1051.25,1051.25,1051.25,0,11,11.00
11/03/2004,21:37,1051.50,1051.50,1051.50,1051.50,3,0,3.00
11/03/2004,21:38,1051.25,1051.25,1051.25,1051.25,0,9,9.00
11/03/2004,21:39,1051.00,1051.00,1051.00,1051.00,0,5,5.00
11/03/2004,21:40,1051.00,1051.00,1051.00,1051.00,0,1,1.00
11/03/2004,21:41,1051.25,1051.50,1051.25,1051.50,22,0,22.00
11/03/2004,21:45,1051.50,1051.50,1051.50,1051.50,1,0,1.00
11/03/2004,21:46,1051.50,1051.50,1051.50,1051.50,25,0,25.00
11/03/2004,21:47,1051.50,1051.50,1051.25,1051.25,2,3,5.00
11/03/2004,21:51,1051.50,1051.50,1051.50,1051.50,25,0,25.00
11/03/2004,21:54,1051.50,1051.50,1051.25,1051.25,10,5,15.00
11/03/2004,21:58,1051.25,1051.25,1051.00,1051.00,0,31,31.00
11/03/2004,21:59,1051.00,1051.25,1051.00,1051.25,2,25,27.00
11/03/2004,22:03,1051.25,1051.25,1051.25,1051.25,7,0,7.00
11/03/2004,22:04,1051.25,1051.25,1051.25,1051.25,2,0,2.00
11/03/2004,22:05,1051.25,1051.25,1051.25,1051.25,3,0,3.00
11/03/2004,22:06,1051.50,1051.50,1051.25,1051.50,48,5,53.00
11/03/2004,22:07,1051.50,1051.75,1051.50,1051.50,2,8,10.00
11/03/2004,22:08,1051.50,1051.50,1051.50,1051.50,0,66,66.00
11/03/2004,22:09,1051.50,1051.50,1051.25,1051.25,0,3,3.00
11/03/2004,22:10,1051.50,1051.50,1051.50,1051.50,9,0,9.00
11/03/2004,22:12,1051.50,1051.50,1051.50,1051.50,3,0,3.00
11/03/2004,22:14,1051.50,1051.50,1051.50,1051.50,1,0,1.00
11/03/2004,22:16,1051.50,1051.50,1051.50,1051.50,2,0,2.00
11/03/2004,22:18,1051.50,1051.50,1051.50,1051.50,1,0,1.00
11/03/2004,22:20,1051.25,1051.25,1051.25,1051.25,0,50,50.00
11/03/2004,22:21,1051.25,1051.25,1051.25,1051.25,0,5,5.00
11/03/2004,22:23,1051.00,1051.00,1051.00,1051.00,0,1,1.00
11/03/2004,22:25,1051.25,1051.25,1051.25,1051.25,3,0,3.00
11/03/2004,22:26,1051.25,1051.50,1051.25,1051.50,8,0,8.00
11/03/2004,22:27,1051.25,1051.25,1051.25,1051.25,0,2,2.00
11/03/2004,22:35,1051.25,1051.25,1051.25,1051.25,0,2,2.00
11/03/2004,22:37,1051.50,1051.50,1051.50,1051.50,2,0,2.00
11/03/2004,22:38,1051.50,1051.50,1051.50,1051.50,2,0,2.00
11/03/2004,22:46,1051.25,1051.25,1051.25,1051.25,0,1,1.00
11/03/2004,22:47,1051.50,1051.50,1051.50,1051.50,2,0,2.00
11/03/2004,22:48,1051.50,1051.50,1051.50,1051.50,1,0,1.00
11/03/2004,22:52,1051.50,1051.50,1051.50,1051.50,2,0,2.00
11/03/2004,23:04,1051.25,1051.25,1051.25,1051.25,0,1,1.00
11/03/2004,23:05,1051.25,1051.25,1051.25,1051.25,0,5,5.00
11/03/2004,23:06,1051.25,1051.25,1051.25,1051.25,0,5,5.00
11/03/2004,23:08,1051.25,1051.25,1051.25,1051.25,0,5,5.00
11/03/2004,23:10,1051.25,1051.50,1051.25,1051.50,15,1,16.00
11/03/2004,23:16,1051.50,1051.50,1051.50,1051.50,2,0,2.00
11/03/2004,23:21,1051.50,1051.50,1051.50,1051.50,7,0,7.00
11/03/2004,23:22,1051.50,1051.50,1051.50,1051.50,2,0,2.00
11/03/2004,23:26,1051.50,1051.50,1051.50,1051.50,3,0,3.00
11/03/2004,23:27,1051.50,1051.50,1051.50,1051.50,1,0,1.00
11/03/2004,23:28,1051.50,1051.50,1051.50,1051.50,7,0,7.00
11/03/2004,23:29,1051.50,1051.50,1051.50,1051.50,1,0,1.00
11/03/2004,23:33,1051.25,1051.25,1051.25,1051.25,0,29,29.00
11/03/2004,23:35,1051.00,1051.25,1051.00,1051.25,4,10,14.00
11/03/2004,23:37,1051.00,1051.00,1051.00,1051.00,0,2,2.00
11/03/2004,23:43,1051.25,1051.25,1051.25,1051.25,2,0,2.00
11/03/2004,23:45,1051.25,1051.25,1051.25,1051.25,1,0,1.00
11/03/2004,23:48,1051.25,1051.25,1051.25,1051.25,1,0,1.00
11/03/2004,23:49,1051.25,1051.25,1051.25,1051.25,1,0,1.00
11/03/2004,23:54,1051.25,1051.25,1051.25,1051.25,2,0,2.00
11/03/2004,23:57,1051.50,1051.50,1051.50,1051.50,1,0,1.00
11/04/2004,00:00,1051.50,1051.50,1051.50,1051.50,14,0,14.00
11/04/2004,00:01,1051.50,1051.50,1051.50,1051.50,1,0,1.00
11/04/2004,00:05,1051.50,1051.75,1051.50,1051.75,31,0,31.00
11/04/2004,00:09,1051.50,1051.50,1051.50,1051.50,0,2,2.00
11/04/2004,00:11,1051.50,1051.50,1051.50,1051.50,0,4,4.00
11/04/2004,00:12,1051.50,1051.50,1051.50,1051.50,0,7,7.00
11/04/2004,00:17,1051.25,1051.50,1051.25,1051.50,3,5,8.00
11/04/2004,00:18,1051.50,1051.50,1051.50,1051.50,1,0,1.00
11/04/2004,00:21,1051.25,1051.25,1051.25,1051.25,0,15,15.00
11/04/2004,00:27,1051.25,1051.25,1051.25,1051.25,0,1,1.00
11/04/2004,00:28,1051.25,1051.25,1051.25,1051.25,0,10,10.00
11/04/2004,00:31,1051.25,1051.25,1051.25,1051.25,0,1,1.00
11/04/2004,00:40,1051.25,1051.25,1051.25,1051.25,0,33,33.00
11/04/2004,00:41,1051.00,1051.25,1051.00,1051.25,9,23,32.00
11/04/2004,00:42,1051.00,1051.00,1051.00,1051.00,0,5,5.00
11/04/2004,00:43,1051.00,1051.00,1051.00,1051.00,0,1,1.00
11/04/2004,00:45,1051.00,1051.00,1051.00,1051.00,0,2,2.00
11/04/2004,00:46,1051.00,1051.00,1051.00,1051.00,0,1,1.00
11/04/2004,00:47,1051.00,1051.00,1051.00,1051.00,0,10,10.00
11/04/2004,00:48,1050.75,1050.75,1050.75,1050.75,0,40,40.00
11/04/2004,00:49,1050.75,1050.75,1050.75,1050.75,0,60,60.00
11/04/2004,00:50,1050.75,1050.75,1050.75,1050.75,0,40,40.00
11/04/2004,00:52,1051.00,1051.00,1051.00,1051.00,10,0,10.00
11/04/2004,00:53,1051.00,1051.25,1051.00,1051.25,7,0,7.00
11/04/2004,00:54,1051.00,1051.00,1051.00,1051.00,0,8,8.00
11/04/2004,00:56,1051.25,1051.25,1051.25,1051.25,2,0,2.00
11/04/2004,00:59,1051.25,1051.25,1051.25,1051.25,8,0,8.00
11/04/2004,01:00,1051.00,1051.25,1051.00,1051.25,4,4,8.00
11/04/2004,01:01,1051.25,1051.25,1051.25,1051.25,2,0,2.00
11/04/2004,01:02,1051.25,1051.25,1051.25,1051.25,5,0,5.00
11/04/2004,01:03,1051.25,1051.25,1051.25,1051.25,4,0,4.00
11/04/2004,01:06,1051.25,1051.25,1051.25,1051.25,1,0,1.00
11/04/2004,01:07,1051.00,1051.00,1051.00,1051.00,0,42,42.00
11/04/2004,01:09,1050.75,1051.00,1050.75,1051.00,10,12,22.00
11/04/2004,01:12,1051.00,1051.00,1051.00,1051.00,10,0,10.00
11/04/2004,01:14,1051.00,1051.00,1050.75,1050.75,5,45,50.00
11/04/2004,01:15,1050.75,1050.75,1050.00,1050.50,10,290,300.00
11/04/2004,01:16,1050.75,1050.75,1050.75,1050.75,82,0,82.00
11/04/2004,01:17,1050.75,1050.75,1050.75,1050.75,57,0,57.00
11/04/2004,01:18,1050.75,1051.00,1050.75,1051.00,11,0,11.00
11/04/2004,01:19,1051.00,1051.00,1051.00,1051.00,23,0,23.00
11/04/2004,01:20,1051.00,1051.00,1051.00,1051.00,16,0,16.00
11/04/2004,01:21,1051.00,1051.00,1051.00,1051.00,1,0,1.00
11/04/2004,01:23,1051.00,1051.00,1051.00,1051.00,4,0,4.00
11/04/2004,01:24,1051.25,1051.25,1051.25,1051.25,65,0,65.00
11/04/2004,01:32,1051.25,1051.25,1051.25,1051.25,26,0,26.00
11/04/2004,01:33,1051.25,1051.25,1051.25,1051.25,10,0,10.00
11/04/2004,01:34,1051.25,1051.25,1051.25,1051.25,3,0,3.00
11/04/2004,01:35,1051.25,1051.50,1051.00,1051.50,16,4,20.00
11/04/2004,01:39,1051.00,1051.00,1050.75,1050.75,0,59,59.00
11/04/2004,01:40,1051.00,1051.00,1051.00,1051.00,17,0,17.00
11/04/2004,01:41,1051.00,1051.00,1051.00,1051.00,3,0,3.00
11/04/2004,01:42,1051.00,1051.00,1051.00,1051.00,1,0,1.00
11/04/2004,01:43,1051.00,1051.00,1051.00,1051.00,5,0,5.00
11/04/2004,01:48,1051.00,1051.00,1051.00,1051.00,1,0,1.00
11/04/2004,01:50,1051.25,1051.25,1051.25,1051.25,40,0,40.00
11/04/2004,01:51,1051.25,1051.25,1051.25,1051.25,13,0,13.00
11/04/2004,01:52,1051.00,1051.00,1051.00,1051.00,0,20,20.00
11/04/2004,01:55,1051.00,1051.00,1051.00,1051.00,0,5,5.00
11/04/2004,01:56,1051.00,1051.00,1051.00,1051.00,0,1,1.00
11/04/2004,01:57,1051.25,1051.25,1051.25,1051.25,41,0,41.00
11/04/2004,01:58,1051.00,1051.00,1050.75,1050.75,0,82,82.00
11/04/2004,01:59,1051.00,1051.00,1051.00,1051.00,29,0,29.00
11/04/2004,02:00,1051.00,1051.00,1051.00,1051.00,1,0,1.00
11/04/2004,02:01,1051.25,1051.25,1051.00,1051.00,70,3,73.00
11/04/2004,02:02,1051.25,1051.25,1051.25,1051.25,60,0,60.00
11/04/2004,02:03,1051.00,1051.00,1051.00,1051.00,0,6,6.00
11/04/2004,02:04,1051.25,1051.50,1051.25,1051.50,90,1,91.00
11/04/2004,02:05,1051.25,1051.25,1051.00,1051.00,0,22,22.00
11/04/2004,02:06,1051.25,1051.25,1051.25,1051.25,95,0,95.00
11/04/2004,02:07,1051.25,1051.25,1051.25,1051.25,13,0,13.00
11/04/2004,02:08,1051.50,1051.50,1051.50,1051.50,52,0,52.00
11/04/2004,02:09,1051.75,1051.75,1051.75,1051.75,57,0,57.00
11/04/2004,02:10,1051.75,1051.75,1051.75,1051.75,13,0,13.00
11/04/2004,02:11,1052.00,1052.00,1052.00,1052.00,194,0,194.00
11/04/2004,02:12,1052.00,1052.00,1051.75,1051.75,17,84,101.00
11/04/2004,02:13,1051.75,1051.75,1051.75,1051.75,0,118,118.00
11/04/2004,02:14,1051.75,1051.75,1051.50,1051.50,0,112,112.00
11/04/2004,02:15,1051.50,1051.75,1051.50,1051.50,1,119,120.00
11/04/2004,02:16,1051.50,1051.50,1051.50,1051.50,0,26,26.00
11/04/2004,02:17,1051.50,1051.50,1051.25,1051.25,4,13,17.00
11/04/2004,02:18,1051.50,1051.50,1051.50,1051.50,60,0,60.00
11/04/2004,02:19,1051.75,1051.75,1051.50,1051.50,76,11,87.00
11/04/2004,02:20,1051.50,1051.50,1051.00,1051.00,53,95,148.00
11/04/2004,02:21,1051.00,1051.25,1051.00,1051.25,10,7,17.00
11/04/2004,02:22,1051.25,1051.25,1051.25,1051.25,26,0,26.00
11/04/2004,02:23,1051.50,1051.50,1051.25,1051.25,3,1,4.00
11/04/2004,02:24,1051.50,1051.50,1051.25,1051.25,26,1,27.00
11/04/2004,02:25,1051.50,1051.50,1051.50,1051.50,13,0,13.00
11/04/2004,02:27,1051.75,1051.75,1051.75,1051.75,43,0,43.00
11/04/2004,02:28,1052.00,1052.00,1051.75,1051.75,11,3,14.00
11/04/2004,02:29,1052.00,1052.00,1052.00,1052.00,9,0,9.00
11/04/2004,02:30,1051.75,1052.25,1051.75,1052.25,56,1,57.00
11/04/2004,02:31,1052.00,1052.00,1051.75,1051.75,0,58,58.00
11/04/2004,02:32,1051.75,1051.75,1051.75,1051.75,0,15,15.00
11/04/2004,02:33,1051.75,1051.75,1051.75,1051.75,0,20,20.00
11/04/2004,02:34,1051.75,1051.75,1051.50,1051.50,0,38,38.00
11/04/2004,02:35,1051.50,1051.50,1051.25,1051.50,69,17,86.00
11/04/2004,02:36,1051.50,1051.50,1051.25,1051.25,2,52,54.00
11/04/2004,02:38,1051.25,1051.25,1051.00,1051.00,0,42,42.00
11/04/2004,02:39,1051.00,1051.25,1051.00,1051.25,19,6,25.00
11/04/2004,02:40,1051.25,1051.50,1051.00,1051.50,53,1,54.00
11/04/2004,02:41,1051.75,1051.75,1051.50,1051.50,5,1,6.00
11/04/2004,02:42,1051.75,1051.75,1051.50,1051.50,5,1,6.00
11/04/2004,02:43,1051.50,1051.75,1051.25,1051.50,6,16,22.00
11/04/2004,02:44,1051.25,1051.50,1051.25,1051.50,3,2,5.00
11/04/2004,02:45,1051.75,1052.00,1051.75,1052.00,38,0,38.00
11/04/2004,02:46,1052.00,1052.00,1051.75,1051.75,18,1,19.00
11/04/2004,02:47,1052.00,1052.00,1052.00,1052.00,22,0,22.00
11/04/2004,02:48,1052.25,1052.75,1052.25,1052.50,256,53,309.00
11/04/2004,02:49,1052.50,1052.50,1052.25,1052.50,9,84,93.00
11/04/2004,02:50,1052.50,1052.50,1052.25,1052.25,21,48,69.00
11/04/2004,02:51,1052.00,1052.25,1052.00,1052.25,11,2,13.00
11/04/2004,02:52,1052.25,1052.25,1052.25,1052.25,11,0,11.00
11/04/2004,02:53,1052.00,1052.00,1052.00,1052.00,0,42,42.00
11/04/2004,02:54,1052.00,1052.00,1052.00,1052.00,0,40,40.00
11/04/2004,02:55,1052.00,1052.00,1052.00,1052.00,0,11,11.00
11/04/2004,02:56,1051.75,1051.75,1051.50,1051.50,0,32,32.00
11/04/2004,02:57,1051.50,1051.75,1051.50,1051.75,25,9,34.00
11/04/2004,02:58,1051.75,1051.75,1051.50,1051.50,18,1,19.00
11/04/2004,02:59,1051.50,1051.50,1051.00,1051.25,20,165,185.00
11/04/2004,03:00,1051.25,1051.50,1051.25,1051.25,9,2,11.00
11/04/2004,03:01,1051.25,1051.50,1051.25,1051.50,65,26,91.00
11/04/2004,03:02,1051.50,1051.50,1051.00,1051.25,19,84,103.00
11/04/2004,03:03,1051.25,1051.50,1051.00,1051.25,51,50,101.00
11/04/2004,03:04,1051.25,1051.25,1051.25,1051.25,17,0,17.00
11/04/2004,03:05,1051.25,1051.25,1051.00,1051.00,1,1,2.00
11/04/2004,03:06,1051.25,1051.25,1051.25,1051.25,31,0,31.00
11/04/2004,03:07,1051.50,1051.50,1051.00,1051.00,16,156,172.00
11/04/2004,03:08,1051.00,1051.00,1050.75,1050.75,14,31,45.00
11/04/2004,03:09,1051.00,1051.00,1050.50,1050.50,1,56,57.00
11/04/2004,03:10,1050.75,1050.75,1050.75,1050.75,21,0,21.00
11/04/2004,03:11,1050.75,1051.00,1050.75,1051.00,80,0,80.00
11/04/2004,03:12,1051.00,1051.00,1051.00,1051.00,11,0,11.00
11/04/2004,03:13,1051.00,1051.00,1051.00,1051.00,40,0,40.00
11/04/2004,03:14,1051.00,1051.00,1051.00,1051.00,18,0,18.00
11/04/2004,03:15,1051.00,1051.00,1050.75,1050.75,11,1,12.00
11/04/2004,03:16,1051.00,1051.00,1050.75,1050.75,16,1,17.00
11/04/2004,03:17,1050.75,1051.25,1050.75,1051.25,28,2,30.00
11/04/2004,03:18,1051.00,1051.00,1051.00,1051.00,0,18,18.00
11/04/2004,03:19,1051.00,1051.00,1050.75,1050.75,0,93,93.00
11/04/2004,03:20,1050.75,1050.75,1050.75,1050.75,0,11,11.00
11/04/2004,03:21,1051.00,1051.00,1051.00,1051.00,53,0,53.00
11/04/2004,03:22,1051.00,1051.00,1050.75,1050.75,55,5,60.00
11/04/2004,03:23,1051.00,1051.25,1051.00,1051.25,30,0,30.00
11/04/2004,03:24,1051.00,1051.00,1051.00,1051.00,0,10,10.00
11/04/2004,03:25,1051.00,1051.00,1051.00,1051.00,0,16,16.00
11/04/2004,03:26,1051.00,1051.00,1050.50,1050.50,7,38,45.00
11/04/2004,03:27,1050.75,1050.75,1050.75,1050.75,114,0,114.00
11/04/2004,03:28,1050.75,1051.00,1050.50,1051.00,73,1,74.00
11/04/2004,03:30,1051.00,1051.00,1051.00,1051.00,3,0,3.00
11/04/2004,03:31,1051.25,1051.25,1051.25,1051.25,87,0,87.00
11/04/2004,03:32,1051.25,1051.25,1051.00,1051.00,28,1,29.00
11/04/2004,03:33,1051.25,1051.25,1051.25,1051.25,1,0,1.00
11/04/2004,03:34,1051.00,1051.00,1051.00,1051.00,0,2,2.00
11/04/2004,03:35,1051.00,1051.25,1051.00,1051.25,4,10,14.00
11/04/2004,03:37,1051.25,1051.25,1051.25,1051.25,2,0,2.00
11/04/2004,03:39,1051.00,1051.00,1051.00,1051.00,0,105,105.00
11/04/2004,03:41,1051.00,1051.00,1050.75,1050.75,0,12,12.00
11/04/2004,03:42,1051.00,1051.00,1051.00,1051.00,4,0,4.00
11/04/2004,03:44,1051.00,1051.00,1051.00,1051.00,19,0,19.00
11/04/2004,03:45,1051.25,1051.25,1051.25,1051.25,15,0,15.00
11/04/2004,03:46,1051.25,1051.25,1051.25,1051.25,19,0,19.00
11/04/2004,03:48,1051.50,1051.50,1051.25,1051.25,34,1,35.00
11/04/2004,03:50,1051.25,1051.50,1051.25,1051.25,10,45,55.00
11/04/2004,03:51,1051.25,1051.25,1051.25,1051.25,0,2,2.00
11/04/2004,03:52,1051.25,1051.25,1051.25,1051.25,0,12,12.00
11/04/2004,03:55,1051.25,1051.25,1051.00,1051.25,10,20,30.00
11/04/2004,03:56,1051.00,1051.25,1051.00,1051.00,10,26,36.00
11/04/2004,03:57,1051.25,1051.25,1051.25,1051.25,14,0,14.00
11/04/2004,03:58,1051.25,1051.25,1051.25,1051.25,38,0,38.00
11/04/2004,04:00,1051.25,1051.25,1051.25,1051.25,1,0,1.00
11/04/2004,04:01,1051.25,1051.25,1051.25,1051.25,1,0,1.00
11/04/2004,04:02,1051.25,1051.25,1051.25,1051.25,2,0,2.00
11/04/2004,04:03,1051.25,1051.25,1051.25,1051.25,31,0,31.00
11/04/2004,04:04,1051.00,1051.00,1051.00,1051.00,0,2,2.00
11/04/2004,04:07,1051.25,1051.50,1051.25,1051.25,32,1,33.00
11/04/2004,04:08,1051.25,1051.25,1051.25,1051.25,0,23,23.00
11/04/2004,04:09,1051.00,1051.25,1050.75,1051.00,9,109,118.00
11/04/2004,04:10,1050.75,1050.75,1050.75,1050.75,0,1,1.00
11/04/2004,04:11,1050.75,1051.00,1050.75,1051.00,85,1,86.00
11/04/2004,04:12,1051.25,1051.25,1051.00,1051.00,1,6,7.00
11/04/2004,04:13,1050.75,1051.00,1050.75,1051.00,36,1,37.00
11/04/2004,04:14,1051.00,1051.25,1051.00,1051.25,35,0,35.00
11/04/2004,04:15,1051.00,1051.00,1050.75,1050.75,0,55,55.00
11/04/2004,04:16,1051.00,1051.00,1051.00,1051.00,10,0,10.00
11/04/2004,04:17,1051.00,1051.00,1051.00,1051.00,12,0,12.00
11/04/2004,04:18,1051.00,1051.00,1050.75,1050.75,58,1,59.00
11/04/2004,04:19,1050.75,1050.75,1050.75,1050.75,0,74,74.00
11/04/2004,04:20,1050.75,1050.75,1050.50,1050.75,1,2,3.00
11/04/2004,04:21,1050.75,1050.75,1050.75,1050.75,18,0,18.00
11/04/2004,04:22,1051.00,1051.00,1050.75,1050.75,10,4,14.00
11/04/2004,04:23,1050.75,1050.75,1050.75,1050.75,0,3,3.00
11/04/2004,04:24,1050.75,1051.00,1050.50,1051.00,49,17,66.00
11/04/2004,04:26,1050.75,1050.75,1050.75,1050.75,0,10,10.00
11/04/2004,04:28,1050.75,1050.75,1050.75,1050.75,0,3,3.00
11/04/2004,04:30,1051.00,1051.00,1051.00,1051.00,35,0,35.00
11/04/2004,04:31,1051.00,1051.00,1051.00,1051.00,5,0,5.00
11/04/2004,04:32,1051.00,1051.00,1050.75,1050.75,6,5,11.00
11/04/2004,04:33,1051.00,1051.00,1051.00,1051.00,59,0,59.00
11/04/2004,04:34,1050.75,1051.25,1050.75,1051.25,79,12,91.00
11/04/2004,04:35,1051.00,1051.00,1051.00,1051.00,0,56,56.00
11/04/2004,04:36,1051.00,1051.00,1051.00,1051.00,0,20,20.00
11/04/2004,04:37,1051.00,1051.00,1051.00,1051.00,0,5,5.00
11/04/2004,04:38,1050.75,1051.00,1050.75,1050.75,15,11,26.00
11/04/2004,04:40,1051.00,1051.00,1051.00,1051.00,5,0,5.00
11/04/2004,04:41,1050.75,1051.00,1050.75,1050.75,84,45,129.00
11/04/2004,04:42,1050.75,1050.75,1050.75,1050.75,0,30,30.00
11/04/2004,04:44,1050.50,1050.50,1050.50,1050.50,0,2,2.00
11/04/2004,04:45,1050.75,1050.75,1050.75,1050.75,44,0,44.00
11/04/2004,04:46,1050.75,1050.75,1050.50,1050.75,57,1,58.00
11/04/2004,04:47,1050.50,1050.75,1050.50,1050.50,1,2,3.00
11/04/2004,04:48,1050.75,1051.00,1050.75,1051.00,106,0,106.00
11/04/2004,04:49,1050.75,1051.00,1050.75,1051.00,65,3,68.00
11/04/2004,04:50,1051.25,1051.25,1051.00,1051.00,5,1,6.00
11/04/2004,04:51,1051.00,1051.00,1051.00,1051.00,0,3,3.00
11/04/2004,04:52,1051.00,1051.00,1050.75,1050.75,0,35,35.00
11/04/2004,04:54,1051.00,1051.00,1051.00,1051.00,65,0,65.00
11/04/2004,04:55,1051.00,1051.00,1051.00,1051.00,10,0,10.00
11/04/2004,04:56,1050.75,1051.00,1050.75,1050.75,5,3,8.00
11/04/2004,04:57,1050.75,1050.75,1050.25,1050.50,29,135,164.00
11/04/2004,04:58,1050.50,1050.50,1050.00,1050.50,39,199,238.00
11/04/2004,04:59,1050.25,1050.50,1050.25,1050.25,31,6,37.00
11/04/2004,05:00,1050.50,1050.50,1050.25,1050.25,8,3,11.00
11/04/2004,05:01,1050.50,1050.50,1050.25,1050.25,18,5,23.00
11/04/2004,05:02,1050.50,1050.50,1050.50,1050.50,41,0,41.00
11/04/2004,05:03,1050.50,1050.50,1050.50,1050.50,13,0,13.00
11/04/2004,05:04,1050.75,1050.75,1050.75,1050.75,14,0,14.00
11/04/2004,05:05,1050.75,1050.75,1050.75,1050.75,28,0,28.00
11/04/2004,05:06,1050.75,1050.75,1050.50,1050.50,34,6,40.00
11/04/2004,05:07,1050.50,1050.50,1050.50,1050.50,0,1,1.00
11/04/2004,05:08,1050.50,1050.50,1050.50,1050.50,0,47,47.00
11/04/2004,05:09,1050.50,1050.50,1050.25,1050.25,0,66,66.00
11/04/2004,05:10,1050.25,1050.25,1050.00,1050.25,35,48,83.00
11/04/2004,05:12,1050.50,1050.50,1050.25,1050.25,1,49,50.00
11/04/2004,05:13,1050.25,1050.25,1050.00,1050.25,8,104,112.00
11/04/2004,05:14,1050.25,1050.50,1050.25,1050.25,2,1,3.00
11/04/2004,05:15,1050.25,1050.25,1050.25,1050.25,0,5,5.00
11/04/2004,05:16,1050.50,1050.50,1050.50,1050.50,1,0,1.00
11/04/2004,05:17,1050.25,1050.25,1050.25,1050.25,0,258,258.00
11/04/2004,05:18,1050.50,1050.50,1050.50,1050.50,59,0,59.00
11/04/2004,05:19,1050.50,1050.50,1050.50,1050.50,7,0,7.00
11/04/2004,05:20,1050.50,1050.50,1050.50,1050.50,2,0,2.00
11/04/2004,05:21,1050.25,1050.25,1050.25,1050.25,0,185,185.00
11/04/2004,05:22,1050.25,1050.25,1050.25,1050.25,0,5,5.00
11/04/2004,05:23,1050.50,1050.50,1050.25,1050.50,56,20,76.00
11/04/2004,05:24,1050.50,1050.50,1050.50,1050.50,47,0,47.00
11/04/2004,05:25,1050.75,1050.75,1050.75,1050.75,20,0,20.00
11/04/2004,05:26,1050.50,1050.50,1050.50,1050.50,0,9,9.00
11/04/2004,05:27,1050.50,1050.50,1050.25,1050.50,3,37,40.00
11/04/2004,05:28,1050.25,1050.50,1050.25,1050.50,2,20,22.00
11/04/2004,05:30,1050.50,1050.50,1050.25,1050.25,15,172,187.00
11/04/2004,05:31,1050.25,1050.25,1050.25,1050.25,0,14,14.00
11/04/2004,05:32,1050.50,1050.50,1050.50,1050.50,3,0,3.00
11/04/2004,05:33,1050.50,1050.50,1050.50,1050.50,2,0,2.00
11/04/2004,05:34,1050.50,1050.50,1050.50,1050.50,63,0,63.00
11/04/2004,05:35,1050.75,1051.00,1050.75,1050.75,66,5,71.00
11/04/2004,05:36,1050.75,1050.75,1050.75,1050.75,0,15,15.00
11/04/2004,05:37,1050.75,1050.75,1050.75,1050.75,0,14,14.00
11/04/2004,05:38,1050.75,1050.75,1050.50,1050.50,0,3,3.00
11/04/2004,05:39,1050.75,1050.75,1050.75,1050.75,161,0,161.00
11/04/2004,05:40,1050.75,1050.75,1050.75,1050.75,4,0,4.00
11/04/2004,05:41,1051.00,1051.00,1051.00,1051.00,1,0,1.00
11/04/2004,05:42,1051.00,1051.00,1051.00,1051.00,5,0,5.00
11/04/2004,05:43,1051.00,1051.00,1051.00,1051.00,157,0,157.00
11/04/2004,05:44,1051.00,1051.00,1051.00,1051.00,16,0,16.00
11/04/2004,05:45,1051.00,1051.25,1051.00,1051.00,45,12,57.00
11/04/2004,05:46,1051.00,1051.00,1051.00,1051.00,0,19,19.00
11/04/2004,05:47,1050.75,1050.75,1050.75,1050.75,0,1,1.00
11/04/2004,05:48,1051.00,1051.00,1051.00,1051.00,35,0,35.00
11/04/2004,05:49,1051.25,1051.25,1051.00,1051.00,4,14,18.00
11/04/2004,05:50,1051.00,1051.00,1050.75,1050.75,0,55,55.00
11/04/2004,05:51,1051.00,1051.00,1051.00,1051.00,46,0,46.00
11/04/2004,05:52,1051.00,1051.00,1050.75,1050.75,32,1,33.00
11/04/2004,05:53,1050.75,1050.75,1050.50,1050.50,6,37,43.00
11/04/2004,05:54,1050.75,1050.75,1050.50,1050.50,1,26,27.00
11/04/2004,05:55,1050.50,1050.50,1050.50,1050.50,0,7,7.00
11/04/2004,05:56,1050.50,1050.50,1050.50,1050.50,0,2,2.00
11/04/2004,06:00,1050.50,1050.75,1050.50,1050.75,134,2,136.00
11/04/2004,06:02,1051.00,1051.00,1051.00,1051.00,1,0,1.00
11/04/2004,06:05,1050.75,1050.75,1050.75,1050.75,0,2,2.00
11/04/2004,06:06,1051.00,1051.00,1051.00,1051.00,157,0,157.00
11/04/2004,06:07,1051.00,1051.25,1051.00,1051.25,9,0,9.00
11/04/2004,06:08,1051.00,1051.25,1051.00,1051.25,3,2,5.00
11/04/2004,06:09,1051.25,1051.25,1051.00,1051.00,55,1,56.00
11/04/2004,06:10,1051.25,1051.25,1051.25,1051.25,28,0,28.00
11/04/2004,06:11,1051.00,1051.25,1051.00,1051.25,69,1,70.00
11/04/2004,06:12,1051.50,1051.50,1051.00,1051.25,36,114,150.00
11/04/2004,06:13,1051.25,1051.25,1051.25,1051.25,8,0,8.00
11/04/2004,06:14,1051.00,1051.00,1051.00,1051.00,0,1,1.00
11/04/2004,06:15,1051.25,1051.25,1051.25,1051.25,39,0,39.00
11/04/2004,06:16,1051.00,1051.25,1051.00,1051.25,4,10,14.00
11/04/2004,06:17,1051.25,1051.25,1051.25,1051.25,18,0,18.00
11/04/2004,06:18,1051.25,1051.25,1051.00,1051.00,28,1,29.00
11/04/2004,06:19,1051.25,1051.25,1051.25,1051.25,35,0,35.00
11/04/2004,06:20,1051.25,1051.25,1051.25,1051.25,3,0,3.00
11/04/2004,06:21,1051.25,1051.25,1051.00,1051.25,47,2,49.00
11/04/2004,06:22,1051.25,1051.25,1051.25,1051.25,9,0,9.00
11/04/2004,06:23,1051.25,1051.25,1051.25,1051.25,9,0,9.00
11/04/2004,06:24,1051.00,1051.00,1051.00,1051.00,0,1,1.00
11/04/2004,06:25,1051.25,1051.25,1051.25,1051.25,1,0,1.00
11/04/2004,06:26,1051.25,1051.25,1051.00,1051.00,7,1,8.00
11/04/2004,06:27,1051.00,1051.00,1050.75,1050.75,100,76,176.00
11/04/2004,06:28,1051.00,1051.00,1050.75,1050.75,5,1,6.00
11/04/2004,06:29,1051.00,1051.00,1051.00,1051.00,2,0,2.00
11/04/2004,06:30,1051.00,1051.00,1051.00,1051.00,25,0,25.00
11/04/2004,06:31,1051.25,1051.25,1051.25,1051.25,2,0,2.00
11/04/2004,06:32,1051.25,1051.25,1051.25,1051.25,41,0,41.00
11/04/2004,06:33,1051.25,1051.25,1051.00,1051.00,3,3,6.00
11/04/2004,06:34,1051.00,1051.25,1051.00,1051.25,3,5,8.00
11/04/2004,06:36,1051.00,1051.00,1050.75,1051.00,7,67,74.00
11/04/2004,06:37,1051.00,1051.00,1051.00,1051.00,6,0,6.00
11/04/2004,06:39,1051.00,1051.00,1051.00,1051.00,29,0,29.00
11/04/2004,06:40,1050.75,1051.00,1050.75,1051.00,7,1,8.00
11/04/2004,06:41,1051.00,1051.00,1050.75,1050.75,6,3,9.00
11/04/2004,06:42,1050.75,1051.00,1050.75,1051.00,1,1,2.00
11/04/2004,06:44,1051.00,1051.00,1051.00,1051.00,28,0,28.00
11/04/2004,06:45,1051.00,1051.00,1051.00,1051.00,5,0,5.00
11/04/2004,06:47,1051.25,1051.25,1051.25,1051.25,1,0,1.00
11/04/2004,06:48,1051.25,1051.25,1051.25,1051.25,6,0,6.00
11/04/2004,06:49,1051.25,1051.25,1051.25,1051.25,11,0,11.00
11/04/2004,06:50,1051.25,1051.25,1051.25,1051.25,1,0,1.00
11/04/2004,06:52,1051.00,1051.00,1051.00,1051.00,0,1,1.00
11/04/2004,06:53,1051.00,1051.00,1051.00,1051.00,0,33,33.00
11/04/2004,06:54,1050.75,1051.25,1050.75,1051.25,8,2,10.00
11/04/2004,06:55,1051.25,1051.25,1051.00,1051.00,1,27,28.00
11/04/2004,06:56,1051.00,1051.00,1050.75,1050.75,0,56,56.00
11/04/2004,06:57,1050.75,1050.75,1050.75,1050.75,0,4,4.00
11/04/2004,06:58,1051.00,1051.00,1050.75,1051.00,46,12,58.00
11/04/2004,06:59,1051.00,1051.00,1051.00,1051.00,6,0,6.00
11/04/2004,07:00,1051.25,1051.50,1051.25,1051.50,115,0,115.00
11/04/2004,07:01,1051.25,1051.25,1051.25,1051.25,0,42,42.00
11/04/2004,07:02,1051.00,1051.25,1051.00,1051.25,2,1,3.00
11/04/2004,07:03,1051.00,1051.25,1051.00,1051.25,1,1,2.00
11/04/2004,07:04,1051.00,1051.00,1051.00,1051.00,0,5,5.00
11/04/2004,07:05,1051.25,1051.25,1051.25,1051.25,25,0,25.00
11/04/2004,07:06,1051.25,1051.25,1051.25,1051.25,65,0,65.00
11/04/2004,07:07,1051.25,1051.25,1051.25,1051.25,13,0,13.00
11/04/2004,07:08,1051.25,1051.50,1051.25,1051.25,16,6,22.00
11/04/2004,07:09,1051.25,1051.25,1051.25,1051.25,0,56,56.00
11/04/2004,07:10,1051.00,1051.25,1051.00,1051.00,30,11,41.00
11/04/2004,07:11,1051.25,1051.50,1051.25,1051.25,8,27,35.00
11/04/2004,07:12,1051.25,1051.25,1051.25,1051.25,0,8,8.00
11/04/2004,07:13,1051.25,1051.50,1051.00,1051.00,1,5,6.00
11/04/2004,07:14,1051.00,1051.50,1051.00,1051.25,56,2,58.00
11/04/2004,07:15,1051.25,1051.25,1051.25,1051.25,0,48,48.00
11/04/2004,07:17,1051.00,1051.25,1051.00,1051.00,7,8,15.00
11/04/2004,07:18,1051.00,1051.00,1051.00,1051.00,0,5,5.00
11/04/2004,07:19,1051.25,1051.25,1051.00,1051.00,1,25,26.00
11/04/2004,07:20,1051.00,1051.50,1051.00,1051.25,48,11,59.00
11/04/2004,07:21,1051.25,1051.25,1050.75,1051.00,103,111,214.00
11/04/2004,07:22,1051.00,1051.25,1050.75,1051.00,28,52,80.00
11/04/2004,07:23,1051.00,1051.25,1050.75,1051.00,110,3,113.00
11/04/2004,07:24,1051.00,1051.00,1051.00,1051.00,0,124,124.00
11/04/2004,07:25,1051.00,1051.00,1051.00,1051.00,0,1,1.00
11/04/2004,07:26,1051.00,1051.00,1051.00,1051.00,0,4,4.00
11/04/2004,07:27,1051.00,1051.25,1051.00,1051.25,26,16,42.00
11/04/2004,07:28,1051.25,1051.50,1051.25,1051.25,3,10,13.00
11/04/2004,07:29,1051.25,1051.50,1051.00,1051.00,2,127,129.00
11/04/2004,07:30,1051.00,1051.50,1050.75,1051.50,159,20,179.00
11/04/2004,07:31,1051.50,1052.50,1051.00,1052.25,1223,214,1437.00
11/04/2004,07:32,1052.25,1052.50,1052.00,1052.00,238,433,671.00
11/04/2004,07:33,1052.25,1052.50,1052.00,1052.00,319,208,527.00
11/04/2004,07:34,1052.00,1052.00,1051.50,1051.50,34,225,259.00
11/04/2004,07:35,1051.75,1052.00,1051.75,1051.75,67,3,70.00
11/04/2004,07:36,1051.75,1052.00,1051.75,1051.75,21,133,154.00
11/04/2004,07:37,1051.50,1051.75,1051.50,1051.75,98,108,206.00
11/04/2004,07:38,1051.75,1051.75,1051.25,1051.25,74,154,228.00
11/04/2004,07:39,1051.50,1051.50,1051.25,1051.50,189,2,191.00
11/04/2004,07:40,1051.75,1051.75,1051.50,1051.75,17,85,102.00
11/04/2004,07:41,1051.50,1051.50,1051.50,1051.50,0,116,116.00
11/04/2004,07:42,1051.50,1051.50,1051.00,1051.00,101,423,524.00
11/04/2004,07:43,1051.25,1051.25,1051.00,1051.25,57,2,59.00
11/04/2004,07:44,1051.25,1051.50,1051.25,1051.25,15,1,16.00
11/04/2004,07:45,1051.25,1051.25,1051.25,1051.25,0,5,5.00
11/04/2004,07:46,1051.50,1051.75,1051.50,1051.75,243,0,243.00
11/04/2004,07:47,1052.00,1052.00,1051.75,1051.75,81,49,130.00
11/04/2004,07:48,1051.75,1052.00,1051.75,1051.75,10,37,47.00
11/04/2004,07:49,1051.50,1052.00,1051.50,1052.00,43,8,51.00
11/04/2004,07:50,1051.75,1051.75,1051.50,1051.75,5,148,153.00
11/04/2004,07:51,1051.75,1051.75,1051.75,1051.75,202,0,202.00
11/04/2004,07:52,1051.50,1051.50,1051.50,1051.50,0,14,14.00
11/04/2004,07:53,1051.50,1051.50,1051.50,1051.50,0,8,8.00
11/04/2004,07:54,1051.50,1051.75,1051.50,1051.75,38,2,40.00
11/04/2004,07:55,1051.50,1051.50,1051.25,1051.25,0,135,135.00
11/04/2004,07:56,1051.25,1051.50,1051.25,1051.50,14,42,56.00
11/04/2004,07:57,1051.25,1051.50,1051.00,1051.50,30,4,34.00
11/04/2004,07:58,1051.50,1051.50,1051.25,1051.50,20,4,24.00
11/04/2004,07:59,1051.25,1051.25,1051.25,1051.25,0,6,6.00
11/04/2004,08:00,1051.25,1051.25,1051.25,1051.25,0,6,6.00
11/04/2004,08:01,1051.25,1051.50,1051.25,1051.50,1,4,5.00
11/04/2004,08:02,1051.25,1051.25,1051.25,1051.25,0,1,1.00
11/04/2004,08:03,1051.50,1051.50,1051.50,1051.50,2,0,2.00
11/04/2004,08:04,1051.50,1051.50,1051.25,1051.25,3,44,47.00
11/04/2004,08:05,1051.25,1051.25,1051.00,1051.25,5,388,393.00
11/04/2004,08:06,1051.25,1051.25,1051.00,1051.00,17,7,24.00
11/04/2004,08:07,1051.25,1051.25,1051.00,1051.00,17,1,18.00
11/04/2004,08:08,1051.25,1051.25,1051.25,1051.25,20,0,20.00
11/04/2004,08:09,1051.25,1051.25,1051.00,1051.00,20,11,31.00
11/04/2004,08:10,1051.00,1051.00,1051.00,1051.00,0,34,34.00
11/04/2004,08:11,1051.25,1051.25,1051.00,1051.00,35,5,40.00
11/04/2004,08:12,1051.00,1051.25,1051.00,1051.25,1,8,9.00
11/04/2004,08:13,1051.25,1051.25,1051.00,1051.00,179,2,181.00
11/04/2004,08:14,1051.00,1051.00,1051.00,1051.00,0,348,348.00
11/04/2004,08:15,1051.00,1051.00,1051.00,1051.00,0,216,216.00
11/04/2004,08:16,1051.00,1051.00,1050.75,1051.00,3,84,87.00
11/04/2004,08:17,1050.75,1050.75,1050.75,1050.75,0,114,114.00
11/04/2004,08:18,1051.00,1051.00,1050.75,1051.00,6,12,18.00
11/04/2004,08:19,1051.00,1051.00,1050.75,1051.00,199,1,200.00
11/04/2004,08:20,1051.00,1051.00,1050.75,1050.75,18,11,29.00
11/04/2004,08:21,1051.00,1051.00,1051.00,1051.00,8,0,8.00
11/04/2004,08:22,1050.75,1050.75,1050.75,1050.75,0,17,17.00
11/04/2004,08:23,1050.75,1050.75,1050.75,1050.75,0,9,9.00
11/04/2004,08:24,1050.75,1050.75,1050.50,1050.50,3,207,210.00
11/04/2004,08:25,1050.75,1050.75,1050.50,1050.75,164,132,296.00
11/04/2004,08:26,1050.75,1050.75,1050.50,1050.50,43,70,113.00
11/04/2004,08:27,1050.50,1050.50,1050.25,1050.25,26,369,395.00
11/04/2004,08:28,1050.25,1050.75,1050.25,1050.25,142,329,471.00
11/04/2004,08:29,1050.25,1050.50,1050.00,1050.25,334,876,1210.00
11/04/2004,08:30,1050.25,1051.00,1050.25,1050.75,1084,171,1255.00
11/04/2004,08:31,1050.75,1051.50,1050.75,1051.50,2818,2013,4831.00
11/04/2004,08:32,1051.25,1051.75,1051.00,1051.50,1696,840,2536.00
11/04/2004,08:33,1051.75,1052.00,1051.50,1052.00,931,642,1573.00
11/04/2004,08:34,1052.00,1052.50,1051.50,1052.25,1802,759,2561.00
11/04/2004,08:35,1052.00,1052.25,1051.75,1052.00,948,664,1612.00
11/04/2004,08:36,1052.00,1052.25,1051.25,1051.50,1109,1809,2918.00
11/04/2004,08:37,1051.50,1051.75,1051.25,1051.50,641,1187,1828.00
11/04/2004,08:38,1051.50,1052.00,1051.50,1051.75,2786,814,3600.00
11/04/2004,08:39,1051.75,1052.00,1051.75,1051.75,653,196,849.00
11/04/2004,08:40,1051.75,1052.50,1051.50,1052.25,2611,1682,4293.00
11/04/2004,08:41,1052.25,1052.25,1051.00,1051.00,599,3204,3803.00
11/04/2004,08:42,1051.00,1051.50,1051.00,1051.50,718,964,1682.00
11/04/2004,08:43,1051.50,1051.75,1050.50,1050.75,989,2271,3260.00
11/04/2004,08:44,1050.75,1051.25,1050.75,1051.00,1101,732,1833.00
11/04/2004,08:45,1050.75,1051.50,1050.75,1051.25,1830,383,2213.00
11/04/2004,08:46,1051.50,1051.50,1050.75,1051.00,493,1222,1715.00
11/04/2004,08:47,1051.00,1051.25,1050.50,1050.75,356,1442,1798.00
11/04/2004,08:48,1050.50,1051.25,1050.50,1050.75,1211,1255,2466.00
11/04/2004,08:49,1050.75,1051.25,1050.75,1051.00,610,722,1332.00
11/04/2004,08:50,1050.75,1051.00,1050.50,1050.75,587,565,1152.00
11/04/2004,08:51,1051.00,1051.50,1050.75,1051.25,1164,109,1273.00
11/04/2004,08:52,1051.50,1052.50,1051.25,1052.50,5174,1139,6313.00
11/04/2004,08:53,1052.50,1053.00,1052.25,1052.50,1860,1904,3764.00
11/04/2004,08:54,1052.50,1052.75,1052.25,1052.50,1041,859,1900.00
11/04/2004,08:55,1052.25,1052.75,1052.25,1052.25,693,653,1346.00
11/04/2004,08:56,1052.25,1052.50,1052.00,1052.50,1163,799,1962.00
11/04/2004,08:57,1052.50,1052.75,1051.75,1052.00,902,1191,2093.00
11/04/2004,08:58,1052.00,1052.00,1051.50,1052.00,309,1621,1930.00
11/04/2004,08:59,1052.00,1052.00,1051.50,1052.00,743,681,1424.00
11/04/2004,09:00,1052.00,1053.25,1051.75,1053.25,4150,548,4698.00
11/04/2004,09:01,1053.00,1053.50,1052.75,1053.00,1277,1447,2724.00
11/04/2004,09:02,1053.25,1053.75,1053.00,1053.25,3146,1183,4329.00
11/04/2004,09:03,1053.50,1053.50,1052.75,1053.00,828,1183,2011.00
11/04/2004,09:04,1053.00,1053.50,1053.00,1053.25,897,619,1516.00
11/04/2004,09:05,1053.50,1053.75,1053.00,1053.00,933,1506,2439.00
11/04/2004,09:06,1053.25,1054.00,1053.25,1053.50,2025,1078,3103.00
11/04/2004,09:07,1053.50,1053.50,1052.75,1053.00,833,1671,2504.00
11/04/2004,09:08,1053.25,1053.25,1052.50,1052.50,378,1530,1908.00
11/04/2004,09:09,1052.75,1052.75,1052.00,1052.25,223,3036,3259.00
11/04/2004,09:10,1052.25,1052.50,1051.50,1051.75,1651,1950,3601.00
11/04/2004,09:11,1051.50,1052.00,1051.25,1051.50,1189,4132,5321.00
11/04/2004,09:12,1051.50,1051.75,1051.25,1051.75,1933,1784,3717.00
11/04/2004,09:13,1051.75,1052.25,1051.50,1052.25,2614,1024,3638.00
11/04/2004,09:14,1052.25,1052.25,1051.50,1051.75,1002,1794,2796.00
11/04/2004,09:15,1051.75,1051.75,1051.25,1051.75,582,1052,1634.00
11/04/2004,09:16,1051.75,1052.00,1051.50,1051.75,1822,180,2002.00
11/04/2004,09:17,1052.00,1052.25,1051.00,1051.50,1054,2553,3607.00
11/04/2004,09:18,1051.25,1051.75,1050.75,1051.75,1588,1421,3009.00
11/04/2004,09:19,1051.50,1051.75,1051.00,1051.00,349,988,1337.00
11/04/2004,09:20,1051.25,1051.50,1050.75,1050.75,1644,1639,3283.00
11/04/2004,09:21,1051.00,1051.25,1050.50,1050.50,1464,1666,3130.00
11/04/2004,09:22,1050.50,1051.25,1050.25,1050.25,1394,3066,4460.00
11/04/2004,09:23,1050.25,1050.75,1049.75,1050.25,1734,4152,5886.00
11/04/2004,09:24,1050.25,1050.25,1049.75,1049.75,782,3177,3959.00
11/04/2004,09:25,1050.00,1050.75,1049.50,1050.50,3573,748,4321.00
11/04/2004,09:26,1050.50,1050.75,1050.25,1050.25,1119,942,2061.00
11/04/2004,09:27,1050.25,1050.75,1050.25,1050.50,604,709,1313.00
11/04/2004,09:28,1050.25,1050.75,1049.75,1050.00,910,1507,2417.00
11/04/2004,09:29,1050.00,1050.75,1050.00,1050.75,749,120,869.00
11/04/2004,09:30,1050.75,1051.25,1050.50,1051.00,1329,350,1679.00
11/04/2004,09:31,1051.00,1051.25,1050.75,1051.00,1107,466,1573.00
11/04/2004,09:32,1051.25,1052.25,1051.00,1052.00,3805,590,4395.00
11/04/2004,09:33,1052.25,1052.50,1052.00,1052.25,1142,308,1450.00
11/04/2004,09:34,1052.00,1052.50,1051.75,1052.00,748,1017,1765.00
11/04/2004,09:35,1052.00,1052.25,1051.75,1051.75,105,1316,1421.00
11/04/2004,09:36,1051.75,1052.00,1051.50,1051.75,423,457,880.00
11/04/2004,09:37,1051.75,1052.00,1051.50,1051.75,301,205,506.00
11/04/2004,09:38,1051.50,1052.00,1051.50,1051.75,479,439,918.00
11/04/2004,09:39,1051.75,1051.75,1051.50,1051.50,98,608,706.00
11/04/2004,09:40,1051.50,1052.00,1051.50,1051.75,358,78,436.00
11/04/2004,09:41,1051.75,1052.25,1051.75,1052.25,772,63,835.00
11/04/2004,09:42,1052.25,1052.50,1051.75,1051.75,706,954,1660.00
11/04/2004,09:43,1051.75,1052.00,1051.75,1051.75,18,434,452.00
11/04/2004,09:44,1051.75,1052.25,1051.75,1051.75,1084,229,1313.00
11/04/2004,09:45,1052.00,1052.00,1051.25,1051.25,480,2397,2877.00
11/04/2004,09:46,1051.25,1051.75,1050.75,1051.50,742,866,1608.00
11/04/2004,09:47,1051.50,1051.50,1051.00,1051.25,249,761,1010.00
11/04/2004,09:48,1051.25,1051.50,1051.00,1051.25,485,816,1301.00
11/04/2004,09:49,1051.25,1051.50,1051.00,1051.00,303,910,1213.00
11/04/2004,09:50,1051.25,1051.50,1051.00,1051.25,461,393,854.00
11/04/2004,09:51,1051.00,1051.25,1050.50,1050.75,1028,1884,2912.00
11/04/2004,09:52,1050.75,1050.75,1050.25,1050.50,762,1528,2290.00
11/04/2004,09:53,1050.25,1050.50,1050.00,1050.25,1095,912,2007.00
11/04/2004,09:54,1050.00,1050.75,1050.00,1050.50,651,1345,1996.00
11/04/2004,09:55,1050.25,1051.25,1050.25,1051.25,1250,208,1458.00
11/04/2004,09:56,1051.25,1051.25,1050.75,1051.00,323,773,1096.00
11/04/2004,09:57,1050.75,1051.50,1050.75,1051.25,1593,175,1768.00
11/04/2004,09:58,1051.50,1052.25,1051.25,1051.75,3361,903,4264.00
11/04/2004,09:59,1051.75,1052.25,1051.50,1052.00,704,770,1474.00
11/04/2004,10:00,1051.75,1053.00,1051.75,1052.75,3521,908,4429.00
11/04/2004,10:01,1052.75,1052.75,1052.00,1052.25,196,813,1009.00
11/04/2004,10:02,1052.00,1052.75,1052.00,1052.75,562,154,716.00
11/04/2004,10:03,1052.75,1053.00,1052.00,1052.00,768,724,1492.00
11/04/2004,10:04,1052.00,1052.25,1051.75,1052.00,32,979,1011.00
11/04/2004,10:05,1051.75,1052.00,1051.50,1051.50,435,617,1052.00
11/04/2004,10:06,1051.50,1052.25,1051.50,1052.00,936,71,1007.00
11/04/2004,10:07,1052.00,1052.50,1052.00,1052.25,662,240,902.00
11/04/2004,10:08,1052.25,1052.75,1052.25,1052.25,817,305,1122.00
11/04/2004,10:09,1052.50,1052.75,1052.25,1052.75,465,36,501.00
11/04/2004,10:10,1052.75,1053.25,1052.50,1053.00,2513,1065,3578.00
11/04/2004,10:11,1053.00,1053.50,1052.75,1053.25,1095,238,1333.00
11/04/2004,10:12,1053.25,1053.25,1053.00,1053.00,228,271,499.00
11/04/2004,10:13,1053.00,1054.00,1053.00,1053.50,3567,581,4148.00
11/04/2004,10:14,1053.50,1054.25,1053.50,1054.00,2790,1415,4205.00
11/04/2004,10:15,1054.00,1054.50,1053.75,1054.00,1836,1109,2945.00
11/04/2004,10:16,1054.25,1054.75,1054.00,1054.75,1929,499,2428.00
11/04/2004,10:17,1054.50,1055.00,1054.25,1054.75,2509,2668,5177.00
11/04/2004,10:18,1054.75,1054.75,1054.50,1054.50,740,395,1135.00
11/04/2004,10:19,1054.50,1054.75,1054.50,1054.75,1070,479,1549.00
11/04/2004,10:20,1054.50,1055.00,1054.50,1054.75,902,1581,2483.00
11/04/2004,10:21,1054.75,1055.25,1054.75,1055.00,1139,720,1859.00
11/04/2004,10:22,1055.00,1055.75,1055.00,1055.75,4311,792,5103.00
11/04/2004,10:23,1055.75,1056.00,1055.50,1055.75,2484,1294,3778.00
11/04/2004,10:24,1055.50,1056.25,1055.50,1055.50,1343,1598,2941.00
11/04/2004,10:25,1055.75,1055.75,1055.25,1055.50,270,989,1259.00
11/04/2004,10:26,1055.25,1055.50,1054.75,1054.75,318,1811,2129.00
11/04/2004,10:27,1054.75,1055.25,1054.50,1055.00,679,1432,2111.00
11/04/2004,10:28,1055.00,1056.00,1055.00,1055.50,3672,1086,4758.00
11/04/2004,10:29,1055.50,1056.00,1055.50,1056.00,953,646,1599.00
11/04/2004,10:30,1055.75,1056.00,1055.50,1056.00,740,568,1308.00
11/04/2004,10:31,1055.75,1057.00,1055.75,1056.75,6462,1710,8172.00
11/04/2004,10:32,1056.50,1057.25,1056.50,1057.25,3181,1016,4197.00
11/04/2004,10:33,1057.00,1058.00,1057.00,1058.00,5300,1587,6887.00
11/04/2004,10:34,1058.00,1058.00,1057.50,1057.75,3340,2076,5416.00
11/04/2004,10:35,1057.75,1058.25,1057.25,1057.25,1862,2197,4059.00
11/04/2004,10:36,1057.50,1057.75,1057.25,1057.50,2281,477,2758.00
11/04/2004,10:37,1057.50,1057.75,1057.00,1057.25,849,1231,2080.00
11/04/2004,10:38,1057.50,1057.50,1057.00,1057.25,145,890,1035.00
11/04/2004,10:39,1057.25,1057.25,1056.75,1057.00,951,1376,2327.00
11/04/2004,10:40,1057.00,1057.50,1057.00,1057.25,866,1211,2077.00
11/04/2004,10:41,1057.50,1057.50,1056.75,1057.00,521,1376,1897.00
11/04/2004,10:42,1057.00,1057.25,1056.75,1057.25,693,133,826.00
11/04/2004,10:43,1057.25,1057.25,1056.75,1056.75,66,740,806.00
11/04/2004,10:44,1056.75,1056.75,1056.00,1056.50,1545,3648,5193.00
11/04/2004,10:45,1056.50,1056.50,1056.25,1056.50,929,125,1054.00
11/04/2004,10:46,1056.50,1056.50,1056.25,1056.50,229,89,318.00
11/04/2004,10:47,1056.50,1056.50,1056.25,1056.50,9,365,374.00
11/04/2004,10:48,1056.25,1056.50,1056.25,1056.25,183,128,311.00
11/04/2004,10:49,1056.25,1057.00,1056.25,1056.25,1573,1430,3003.00
11/04/2004,10:50,1056.25,1056.75,1056.25,1056.50,371,188,559.00
11/04/2004,10:51,1056.50,1056.75,1056.50,1056.75,929,117,1046.00
11/04/2004,10:52,1056.50,1056.75,1056.00,1056.00,129,1771,1900.00
11/04/2004,10:53,1056.00,1056.25,1056.00,1056.25,29,333,362.00
11/04/2004,10:54,1056.00,1056.50,1056.00,1056.50,874,154,1028.00
11/04/2004,10:55,1056.50,1056.50,1056.25,1056.50,223,120,343.00
11/04/2004,10:56,1056.25,1056.50,1056.00,1056.25,614,269,883.00
11/04/2004,10:57,1056.00,1056.25,1055.75,1056.00,45,662,707.00
11/04/2004,10:58,1056.00,1056.25,1055.75,1056.25,454,180,634.00
11/04/2004,10:59,1056.25,1056.25,1055.75,1056.00,273,384,657.00
11/04/2004,11:00,1056.00,1056.50,1055.75,1056.25,695,195,890.00
11/04/2004,11:01,1056.50,1056.50,1056.00,1056.25,65,382,447.00
11/04/2004,11:02,1056.25,1056.25,1056.00,1056.00,138,439,577.00
11/04/2004,11:03,1056.00,1056.00,1055.75,1056.00,319,75,394.00
11/04/2004,11:04,1056.00,1056.00,1055.75,1055.75,149,72,221.00
11/04/2004,11:05,1056.00,1056.25,1055.75,1056.00,525,232,757.00
11/04/2004,11:06,1055.75,1056.25,1055.75,1056.00,224,98,322.00
11/04/2004,11:07,1056.00,1056.50,1056.00,1056.25,574,582,1156.00
11/04/2004,11:08,1056.50,1056.75,1056.50,1056.50,372,217,589.00
11/04/2004,11:09,1056.50,1056.75,1056.50,1056.50,111,36,147.00
11/04/2004,11:10,1056.75,1057.00,1056.50,1056.75,567,190,757.00
11/04/2004,11:11,1056.75,1056.75,1056.50,1056.50,20,97,117.00
11/04/2004,11:12,1056.50,1057.00,1056.50,1057.00,502,78,580.00
11/04/2004,11:13,1056.75,1057.00,1056.50,1056.75,212,472,684.00
11/04/2004,11:14,1056.75,1057.50,1056.75,1057.50,1816,130,1946.00
11/04/2004,11:15,1057.50,1057.75,1057.25,1057.75,1580,520,2100.00
11/04/2004,11:16,1057.50,1058.00,1057.50,1057.75,819,524,1343.00
11/04/2004,11:17,1058.00,1059.25,1057.75,1058.75,6329,1824,8153.00
11/04/2004,11:18,1059.00,1059.75,1058.75,1059.50,6237,2200,8437.00
11/04/2004,11:19,1059.75,1060.25,1059.50,1060.00,4088,1552,5640.00
11/04/2004,11:20,1060.00,1060.75,1060.00,1060.00,2647,1700,4347.00
11/04/2004,11:21,1060.25,1060.50,1060.00,1060.25,2190,1477,3667.00
11/04/2004,11:22,1060.00,1060.50,1060.00,1060.00,749,514,1263.00
11/04/2004,11:23,1060.00,1060.25,1059.75,1059.75,406,2104,2510.00
11/04/2004,11:24,1059.75,1060.00,1059.25,1059.25,292,2975,3267.00
11/04/2004,11:25,1059.25,1059.75,1059.25,1059.75,761,542,1303.00
11/04/2004,11:26,1059.75,1059.75,1059.50,1059.50,159,162,321.00
11/04/2004,11:27,1059.75,1059.75,1059.25,1059.75,639,1022,1661.00
11/04/2004,11:28,1059.75,1059.75,1059.50,1059.75,574,676,1250.00
11/04/2004,11:29,1059.75,1059.75,1059.50,1059.75,333,502,835.00
11/04/2004,11:30,1059.50,1060.00,1059.50,1059.75,1527,196,1723.00
11/04/2004,11:31,1060.00,1060.25,1059.75,1060.25,1455,250,1705.00
11/04/2004,11:32,1060.00,1060.25,1059.75,1060.00,454,1340,1794.00
11/04/2004,11:33,1060.00,1060.25,1059.75,1060.25,644,386,1030.00
11/04/2004,11:34,1060.25,1060.50,1060.00,1060.50,1710,356,2066.00
11/04/2004,11:35,1060.25,1060.75,1060.00,1060.75,3186,1382,4568.00
11/04/2004,11:36,1060.75,1060.75,1060.25,1060.25,582,684,1266.00
11/04/2004,11:37,1060.25,1061.75,1060.25,1061.75,4176,456,4632.00
11/04/2004,11:38,1061.50,1061.75,1061.00,1061.25,1394,1518,2912.00
11/04/2004,11:39,1061.00,1061.50,1060.75,1061.00,1004,672,1676.00
11/04/2004,11:40,1061.00,1061.00,1060.75,1061.00,1368,494,1862.00
11/04/2004,11:41,1061.00,1061.50,1060.75,1061.25,1294,321,1615.00
11/04/2004,11:42,1061.25,1062.00,1061.00,1061.75,3099,1045,4144.00
11/04/2004,11:43,1061.75,1061.75,1061.00,1061.25,1474,1704,3178.00
11/04/2004,11:44,1061.50,1061.75,1061.25,1061.25,1899,1114,3013.00
11/04/2004,11:45,1061.25,1061.50,1061.00,1061.25,878,558,1436.00
11/04/2004,11:46,1061.25,1061.25,1060.75,1061.00,495,1117,1612.00
11/04/2004,11:47,1060.75,1061.25,1060.50,1061.00,2410,1672,4082.00
11/04/2004,11:48,1061.00,1061.25,1060.75,1060.75,272,464,736.00
11/04/2004,11:49,1060.75,1061.25,1060.50,1061.00,1478,773,2251.00
11/04/2004,11:50,1061.00,1061.25,1060.75,1061.00,594,493,1087.00
11/04/2004,11:51,1061.00,1061.75,1061.00,1061.50,1237,668,1905.00
11/04/2004,11:52,1061.50,1061.75,1061.25,1061.25,418,748,1166.00
11/04/2004,11:53,1061.50,1062.00,1061.25,1062.00,1739,155,1894.00
11/04/2004,11:54,1062.00,1062.00,1061.50,1061.75,1803,458,2261.00
11/04/2004,11:55,1062.00,1062.75,1061.25,1062.50,5902,1262,7164.00
11/04/2004,11:56,1062.50,1063.00,1061.75,1062.50,5467,2939,8406.00
11/04/2004,11:57,1062.25,1062.50,1061.50,1061.75,701,1688,2389.00
11/04/2004,11:58,1061.75,1062.00,1061.50,1061.50,275,704,979.00
11/04/2004,11:59,1061.50,1061.75,1061.00,1061.25,594,2358,2952.00
11/04/2004,12:00,1061.25,1061.50,1061.25,1061.50,461,419,880.00
11/04/2004,12:01,1061.50,1061.50,1061.25,1061.25,257,46,303.00
11/04/2004,12:02,1061.25,1062.00,1061.25,1061.75,742,64,806.00
11/04/2004,12:03,1062.00,1062.00,1061.50,1061.75,102,426,528.00
11/04/2004,12:04,1061.50,1061.75,1061.25,1061.25,22,292,314.00
11/04/2004,12:05,1061.25,1061.50,1061.00,1061.25,90,526,616.00
11/04/2004,12:06,1061.25,1062.00,1061.00,1062.00,1220,159,1379.00
11/04/2004,12:07,1061.75,1062.00,1061.75,1062.00,58,106,164.00
11/04/2004,12:08,1061.75,1062.00,1061.50,1061.75,299,841,1140.00
11/04/2004,12:09,1061.75,1062.00,1061.75,1061.75,33,86,119.00
11/04/2004,12:10,1061.75,1062.25,1061.75,1062.00,632,1069,1701.00
11/04/2004,12:11,1062.00,1062.25,1061.50,1061.50,457,1011,1468.00
11/04/2004,12:12,1061.75,1062.00,1061.50,1061.75,463,288,751.00
11/04/2004,12:13,1061.75,1061.75,1061.25,1061.50,433,828,1261.00
11/04/2004,12:14,1061.50,1061.75,1061.25,1061.50,455,544,999.00
11/04/2004,12:15,1061.75,1062.00,1061.50,1062.00,1704,143,1847.00
11/04/2004,12:16,1062.00,1062.00,1061.50,1061.50,87,371,458.00
11/04/2004,12:17,1061.50,1062.00,1061.50,1061.50,248,192,440.00
11/04/2004,12:18,1061.50,1061.75,1061.25,1061.50,213,980,1193.00
11/04/2004,12:19,1061.25,1061.50,1061.00,1061.25,440,1004,1444.00
11/04/2004,12:20,1061.25,1061.75,1061.25,1061.75,1329,245,1574.00
11/04/2004,12:21,1061.75,1062.00,1061.50,1061.50,342,518,860.00
11/04/2004,12:22,1061.50,1061.75,1061.50,1061.50,71,135,206.00
11/04/2004,12:23,1061.75,1061.75,1061.50,1061.50,48,502,550.00
11/04/2004,12:24,1061.75,1062.25,1061.25,1062.00,2367,861,3228.00
11/04/2004,12:25,1062.00,1062.25,1062.00,1062.25,603,307,910.00
11/04/2004,12:26,1062.25,1062.50,1062.00,1062.25,833,826,1659.00
11/04/2004,12:27,1062.25,1063.50,1062.25,1063.25,5179,822,6001.00
11/04/2004,12:28,1063.25,1063.25,1062.75,1063.00,1950,1665,3615.00
11/04/2004,12:29,1063.00,1064.25,1062.75,1064.00,5075,1318,6393.00
11/04/2004,12:30,1064.00,1064.50,1064.00,1064.00,2007,1397,3404.00
11/04/2004,12:31,1064.25,1064.25,1063.75,1063.75,912,864,1776.00
11/04/2004,12:32,1063.75,1064.50,1063.75,1064.25,2108,1285,3393.00
11/04/2004,12:33,1064.00,1064.50,1064.00,1064.25,419,704,1123.00
11/04/2004,12:34,1064.25,1065.25,1064.25,1065.00,4102,997,5099.00
11/04/2004,12:35,1065.00,1065.00,1064.75,1064.75,527,687,1214.00
11/04/2004,12:36,1064.75,1065.00,1064.75,1065.00,153,261,414.00
11/04/2004,12:37,1064.75,1065.25,1064.50,1064.50,1048,1386,2434.00
11/04/2004,12:38,1064.50,1064.75,1064.25,1064.50,862,1408,2270.00
11/04/2004,12:39,1064.50,1064.75,1064.25,1064.50,413,673,1086.00
11/04/2004,12:40,1064.75,1064.75,1064.50,1064.50,667,205,872.00
11/04/2004,12:41,1064.75,1064.75,1064.00,1064.00,738,1678,2416.00
11/04/2004,12:42,1064.00,1065.25,1064.00,1065.00,1612,681,2293.00
11/04/2004,12:43,1065.00,1065.75,1065.00,1065.25,3189,1243,4432.00
11/04/2004,12:44,1065.25,1065.25,1064.75,1065.00,813,956,1769.00
11/04/2004,12:45,1065.25,1065.25,1065.00,1065.25,62,332,394.00
11/04/2004,12:46,1065.25,1065.25,1064.50,1064.50,97,906,1003.00
11/04/2004,12:47,1064.75,1065.25,1064.50,1064.75,903,408,1311.00
11/04/2004,12:48,1065.00,1065.00,1064.75,1064.75,94,50,144.00
11/04/2004,12:49,1065.00,1065.00,1064.75,1065.00,296,47,343.00
11/04/2004,12:50,1064.75,1065.00,1064.75,1064.75,91,1568,1659.00
11/04/2004,12:51,1064.75,1064.75,1064.50,1064.75,817,997,1814.00
11/04/2004,12:52,1065.00,1065.75,1064.75,1065.50,5004,1095,6099.00
11/04/2004,12:53,1065.50,1066.50,1065.50,1066.25,3092,2237,5329.00
11/04/2004,12:54,1066.25,1066.25,1065.75,1065.75,668,359,1027.00
11/04/2004,12:55,1065.75,1066.00,1065.50,1065.50,415,1668,2083.00
11/04/2004,12:56,1065.25,1065.50,1065.25,1065.50,500,490,990.00
11/04/2004,12:57,1065.50,1066.00,1065.50,1065.50,2602,791,3393.00
11/04/2004,12:58,1065.50,1066.00,1065.50,1065.75,1217,782,1999.00
11/04/2004,12:59,1065.75,1066.25,1065.50,1066.00,1730,403,2133.00
11/04/2004,13:00,1066.00,1066.25,1065.50,1065.75,696,790,1486.00
11/04/2004,13:01,1065.75,1066.50,1065.75,1066.25,2360,1664,4024.00
11/04/2004,13:02,1066.25,1066.50,1065.75,1065.75,682,837,1519.00
11/04/2004,13:03,1065.75,1066.50,1065.75,1066.50,1452,588,2040.00
11/04/2004,13:04,1066.25,1066.50,1065.50,1065.75,1728,2823,4551.00
11/04/2004,13:05,1065.75,1065.75,1065.25,1065.25,278,1343,1621.00
11/04/2004,13:06,1065.50,1065.50,1065.00,1065.00,149,1721,1870.00
11/04/2004,13:07,1065.00,1065.25,1064.75,1065.00,309,1718,2027.00
11/04/2004,13:08,1065.25,1065.75,1065.00,1065.50,1719,981,2700.00
11/04/2004,13:09,1065.25,1065.50,1064.75,1065.00,360,860,1220.00
11/04/2004,13:10,1065.00,1065.25,1064.50,1064.75,1075,892,1967.00
11/04/2004,13:11,1064.75,1064.75,1064.50,1064.75,153,170,323.00
11/04/2004,13:12,1064.75,1064.75,1064.50,1064.75,237,840,1077.00
11/04/2004,13:13,1064.75,1064.75,1064.25,1064.75,189,2082,2271.00
11/04/2004,13:14,1064.75,1064.75,1064.50,1064.75,984,196,1180.00
11/04/2004,13:15,1064.75,1064.75,1064.50,1064.75,83,7,90.00
11/04/2004,13:16,1064.75,1064.75,1064.00,1064.25,677,1295,1972.00
11/04/2004,13:17,1064.50,1064.75,1064.00,1064.75,1322,645,1967.00
11/04/2004,13:18,1064.75,1065.25,1064.50,1065.00,1389,746,2135.00
11/04/2004,13:19,1065.00,1065.00,1064.50,1064.75,380,303,683.00
11/04/2004,13:20,1064.75,1065.00,1064.50,1064.75,407,110,517.00
11/04/2004,13:21,1064.50,1064.75,1064.50,1064.50,12,626,638.00
11/04/2004,13:22,1064.50,1064.50,1064.00,1064.00,210,874,1084.00
11/04/2004,13:23,1064.25,1064.25,1063.75,1063.75,984,1424,2408.00
11/04/2004,13:24,1064.00,1064.25,1063.75,1064.25,530,320,850.00
11/04/2004,13:25,1064.25,1064.50,1063.75,1063.75,595,631,1226.00
11/04/2004,13:26,1063.75,1064.25,1063.75,1064.25,424,441,865.00
11/04/2004,13:27,1064.25,1064.75,1064.25,1064.75,1307,244,1551.00
11/04/2004,13:28,1064.75,1064.75,1064.25,1064.50,1567,665,2232.00
11/04/2004,13:29,1064.50,1064.75,1064.50,1064.75,576,92,668.00
11/04/2004,13:30,1064.75,1065.00,1064.50,1064.50,322,529,851.00
11/04/2004,13:31,1064.50,1065.25,1064.50,1065.25,1750,105,1855.00
11/04/2004,13:32,1065.00,1065.25,1064.75,1065.00,573,708,1281.00
11/04/2004,13:33,1065.25,1065.75,1065.00,1065.50,1839,551,2390.00
11/04/2004,13:34,1065.50,1065.50,1064.50,1064.75,539,1064,1603.00
11/04/2004,13:35,1064.75,1065.25,1064.75,1064.75,936,810,1746.00
11/04/2004,13:36,1065.00,1065.00,1064.75,1064.75,402,457,859.00
11/04/2004,13:37,1064.75,1065.00,1064.75,1064.75,91,529,620.00
11/04/2004,13:38,1064.75,1065.25,1064.75,1065.00,921,244,1165.00
11/04/2004,13:39,1065.00,1065.25,1065.00,1065.25,23,29,52.00
11/04/2004,13:40,1065.25,1065.25,1064.75,1065.00,628,469,1097.00
11/04/2004,13:41,1064.75,1065.25,1064.75,1065.25,1258,71,1329.00
11/04/2004,13:42,1065.50,1065.50,1065.00,1065.00,92,116,208.00
11/04/2004,13:43,1065.00,1065.25,1064.75,1064.75,538,325,863.00
11/04/2004,13:44,1065.00,1065.25,1064.75,1064.75,137,77,214.00
11/04/2004,13:45,1065.00,1065.00,1064.50,1064.50,235,526,761.00
11/04/2004,13:46,1064.75,1064.75,1064.50,1064.50,74,281,355.00
11/04/2004,13:47,1064.50,1064.75,1064.25,1064.50,39,933,972.00
11/04/2004,13:48,1064.50,1065.00,1064.25,1065.00,872,145,1017.00
11/04/2004,13:49,1065.00,1065.50,1064.75,1065.50,1559,79,1638.00
11/04/2004,13:50,1065.50,1066.00,1065.00,1066.00,2119,586,2705.00
11/04/2004,13:51,1066.00,1066.00,1065.50,1065.75,797,714,1511.00
11/04/2004,13:52,1066.00,1066.00,1065.50,1065.75,351,766,1117.00
11/04/2004,13:53,1065.75,1065.75,1065.25,1065.50,738,861,1599.00
11/04/2004,13:54,1065.25,1065.75,1064.75,1065.00,578,934,1512.00
11/04/2004,13:55,1065.00,1065.50,1065.00,1065.50,1499,488,1987.00
11/04/2004,13:56,1065.75,1065.75,1065.00,1065.25,282,773,1055.00
11/04/2004,13:57,1065.25,1065.25,1065.00,1065.25,609,239,848.00
11/04/2004,13:58,1065.25,1065.25,1065.00,1065.25,91,59,150.00
11/04/2004,13:59,1065.25,1065.50,1065.00,1065.25,798,43,841.00
11/04/2004,14:00,1065.25,1065.50,1065.25,1065.50,293,116,409.00
11/04/2004,14:01,1065.50,1066.00,1065.25,1065.75,2131,2099,4230.00
11/04/2004,14:02,1065.75,1066.25,1065.50,1066.25,2308,1280,3588.00
11/04/2004,14:03,1066.25,1067.00,1066.25,1066.50,3851,1907,5758.00
11/04/2004,14:04,1066.50,1066.50,1066.25,1066.50,522,772,1294.00
11/04/2004,14:05,1066.50,1066.75,1066.25,1066.50,1440,1053,2493.00
11/04/2004,14:06,1066.75,1067.25,1066.50,1066.75,3242,411,3653.00
11/04/2004,14:07,1066.75,1067.50,1066.75,1067.25,3850,1408,5258.00
11/04/2004,14:08,1067.25,1067.50,1066.75,1067.25,1948,1568,3516.00
11/04/2004,14:09,1067.50,1068.00,1067.25,1067.50,2289,713,3002.00
11/04/2004,14:10,1067.75,1068.00,1067.50,1067.75,736,299,1035.00
11/04/2004,14:11,1067.50,1068.75,1067.50,1068.50,3721,1750,5471.00
11/04/2004,14:12,1068.25,1068.50,1068.00,1068.00,2034,916,2950.00
11/04/2004,14:13,1068.25,1068.50,1067.75,1068.00,1145,1333,2478.00
11/04/2004,14:14,1068.00,1068.25,1068.00,1068.00,86,659,745.00
11/04/2004,14:15,1068.00,1068.50,1068.00,1068.50,1169,665,1834.00
11/04/2004,14:16,1068.25,1068.50,1068.25,1068.25,278,876,1154.00
11/04/2004,14:17,1068.25,1068.50,1067.75,1068.00,385,1634,2019.00
11/04/2004,14:18,1067.75,1068.00,1067.50,1067.50,270,1452,1722.00
11/04/2004,14:19,1067.50,1068.00,1067.50,1067.50,431,1473,1904.00
11/04/2004,14:20,1067.50,1067.75,1067.50,1067.75,373,762,1135.00
11/04/2004,14:21,1067.50,1067.75,1067.50,1067.75,221,330,551.00
11/04/2004,14:22,1067.75,1067.75,1067.25,1067.25,107,793,900.00
11/04/2004,14:23,1067.25,1067.25,1066.50,1066.75,1439,2457,3896.00
11/04/2004,14:24,1066.75,1067.00,1066.75,1066.75,74,451,525.00
11/04/2004,14:25,1066.75,1066.75,1066.50,1066.50,441,1234,1675.00
11/04/2004,14:26,1066.75,1067.00,1066.50,1067.00,979,409,1388.00
11/04/2004,14:27,1067.00,1067.00,1066.50,1066.75,404,1507,1911.00
11/04/2004,14:28,1066.75,1067.00,1066.75,1066.75,17,189,206.00
11/04/2004,14:29,1066.75,1066.75,1066.00,1066.50,523,1896,2419.00
11/04/2004,14:30,1066.50,1066.50,1066.25,1066.25,251,364,615.00
11/04/2004,14:31,1066.50,1066.50,1065.75,1065.75,136,2037,2173.00
11/04/2004,14:32,1065.75,1066.00,1065.25,1065.50,854,2367,3221.00
11/04/2004,14:33,1065.75,1066.50,1065.50,1066.25,2435,142,2577.00
11/04/2004,14:34,1066.25,1066.50,1066.00,1066.00,376,359,735.00
11/04/2004,14:35,1066.00,1066.25,1065.75,1066.25,831,557,1388.00
11/04/2004,14:36,1066.25,1066.75,1066.00,1066.50,1831,739,2570.00
11/04/2004,14:37,1066.50,1067.00,1066.25,1066.50,1567,1019,2586.00
11/04/2004,14:38,1066.25,1067.00,1066.25,1066.75,1121,163,1284.00
11/04/2004,14:39,1066.75,1066.75,1066.25,1066.50,684,1219,1903.00
11/04/2004,14:40,1066.75,1066.75,1066.50,1066.75,441,325,766.00
11/04/2004,14:41,1066.75,1067.25,1066.50,1067.25,2500,375,2875.00
11/04/2004,14:42,1067.25,1067.50,1067.00,1067.25,1914,799,2713.00
11/04/2004,14:43,1067.25,1068.50,1067.25,1068.25,3783,1426,5209.00
11/04/2004,14:44,1068.00,1068.75,1067.75,1068.50,3216,1714,4930.00
11/04/2004,14:45,1068.50,1068.75,1067.75,1068.00,1398,2359,3757.00
11/04/2004,14:46,1067.75,1068.25,1067.75,1068.00,931,1483,2414.00
11/04/2004,14:47,1067.75,1068.50,1067.75,1068.50,1490,304,1794.00
11/04/2004,14:48,1068.50,1068.50,1067.75,1067.75,1303,2046,3349.00
11/04/2004,14:49,1068.00,1068.50,1067.75,1068.25,2340,70,2410.00
11/04/2004,14:50,1068.25,1069.00,1068.25,1068.75,4087,1672,5759.00
11/04/2004,14:51,1069.00,1069.25,1068.75,1069.25,1899,1220,3119.00
11/04/2004,14:52,1069.00,1069.25,1068.75,1069.00,427,1180,1607.00
11/04/2004,14:53,1069.00,1069.25,1068.75,1069.00,308,1003,1311.00
11/04/2004,14:54,1069.00,1069.25,1068.75,1069.00,1456,466,1922.00
11/04/2004,14:55,1069.00,1069.50,1068.75,1069.25,3300,1672,4972.00
11/04/2004,14:56,1069.25,1069.25,1068.75,1069.00,1286,1753,3039.00
11/04/2004,14:57,1069.00,1069.50,1068.75,1069.25,3324,370,3694.00
11/04/2004,14:58,1069.50,1069.50,1069.00,1069.00,916,811,1727.00
11/04/2004,14:59,1069.00,1069.00,1068.50,1068.50,757,2774,3531.00
11/04/2004,15:00,1068.75,1068.75,1068.25,1068.50,2946,3568,6514.00
11/04/2004,15:01,1068.50,1068.50,1068.00,1068.25,3130,5605,8735.00
11/04/2004,15:02,1068.25,1068.75,1068.00,1068.50,2960,1522,4482.00
11/04/2004,15:03,1068.75,1069.00,1068.25,1069.00,2007,2246,4253.00
11/04/2004,15:04,1068.75,1069.00,1068.50,1068.50,1390,799,2189.00
11/04/2004,15:05,1068.50,1069.00,1068.50,1068.50,1053,2314,3367.00
11/04/2004,15:06,1068.50,1068.75,1068.50,1068.75,624,916,1540.00
11/04/2004,15:07,1068.75,1068.75,1068.50,1068.75,660,680,1340.00
11/04/2004,15:08,1068.50,1068.75,1068.50,1068.50,232,505,737.00
11/04/2004,15:09,1068.75,1068.75,1068.50,1068.75,355,293,648.00
11/04/2004,15:10,1068.75,1068.75,1068.25,1068.25,729,798,1527.00
11/04/2004,15:11,1068.25,1068.50,1068.25,1068.25,953,1246,2199.00
11/04/2004,15:12,1068.50,1068.50,1068.25,1068.50,501,153,654.00
11/04/2004,15:13,1068.50,1068.75,1068.00,1068.25,688,2082,2770.00
11/04/2004,15:14,1068.25,1068.25,1068.00,1068.25,1497,156,1653.00
11/04/2004,15:15,1068.25,1068.25,1067.75,1068.25,2551,3793,6344.00
11/04/2004,15:16,1068.00,1068.25,1068.00,1068.00,114,30,144.00
11/04/2004,15:31,1068.00,1068.00,1067.75,1068.00,57,441,498.00
11/04/2004,15:32,1068.00,1068.00,1067.75,1068.00,49,1,50.00
11/04/2004,15:33,1068.00,1068.00,1067.50,1067.50,37,207,244.00
11/04/2004,15:34,1067.50,1067.50,1067.50,1067.50,0,38,38.00
11/04/2004,15:35,1067.75,1068.00,1067.75,1067.75,107,131,238.00
11/04/2004,15:36,1067.75,1068.00,1067.50,1067.75,102,97,199.00
11/04/2004,15:37,1067.75,1067.75,1067.75,1067.75,39,0,39.00
11/04/2004,15:38,1067.75,1067.75,1067.50,1067.50,145,103,248.00
11/04/2004,15:39,1067.50,1067.50,1067.00,1067.00,0,658,658.00
11/04/2004,15:40,1067.00,1067.25,1067.00,1067.25,4,27,31.00
11/04/2004,15:41,1067.25,1067.25,1067.00,1067.25,96,1,97.00
11/04/2004,15:42,1067.25,1067.50,1067.25,1067.50,498,0,498.00
11/04/2004,15:43,1067.50,1067.50,1067.50,1067.50,2,0,2.00
11/04/2004,15:44,1067.25,1067.25,1067.00,1067.00,9,118,127.00
11/04/2004,15:45,1067.25,1067.50,1067.25,1067.25,10,34,44.00
11/04/2004,15:46,1067.50,1067.50,1067.25,1067.50,280,6,286.00
11/04/2004,15:47,1067.50,1067.50,1067.25,1067.50,85,5,90.00
11/04/2004,15:48,1067.50,1067.50,1067.25,1067.25,3,38,41.00
11/04/2004,15:49,1067.50,1067.50,1067.25,1067.25,11,6,17.00
11/04/2004,15:50,1067.50,1067.50,1067.25,1067.25,1,16,17.00
11/04/2004,15:51,1067.50,1067.50,1067.25,1067.50,2,5,7.00
11/04/2004,15:52,1067.25,1067.50,1067.25,1067.50,2,1,3.00
11/04/2004,15:53,1067.25,1067.25,1067.25,1067.25,0,1,1.00
11/04/2004,15:54,1067.25,1067.25,1067.25,1067.25,0,4,4.00
11/04/2004,15:55,1067.50,1067.50,1067.50,1067.50,6,0,6.00
11/04/2004,15:56,1067.50,1067.50,1067.50,1067.50,28,0,28.00
11/04/2004,15:57,1067.50,1067.50,1067.50,1067.50,2,0,2.00
11/04/2004,15:58,1067.25,1067.50,1067.25,1067.50,30,1,31.00
11/04/2004,15:59,1067.50,1067.50,1067.25,1067.50,11,1,12.00
11/04/2004,16:00,1067.25,1067.50,1067.25,1067.50,55,6,61.00
11/04/2004,17:01,1068.00,1068.00,1068.00,1068.00,57,0,57.00
11/04/2004,17:02,1068.00,1068.00,1067.75,1067.75,58,30,88.00
11/04/2004,17:03,1068.00,1068.00,1067.75,1068.00,11,3,14.00
11/04/2004,17:04,1067.75,1067.75,1067.75,1067.75,0,5,5.00
11/04/2004,17:05,1068.00,1068.00,1068.00,1068.00,1,0,1.00
11/04/2004,17:06,1067.75,1067.75,1067.50,1067.50,0,302,302.00
11/04/2004,17:07,1067.75,1067.75,1067.75,1067.75,1,0,1.00
11/04/2004,17:08,1067.75,1067.75,1067.50,1067.50,2,2,4.00
11/04/2004,17:09,1067.75,1067.75,1067.75,1067.75,19,0,19.00
11/04/2004,17:10,1067.75,1067.75,1067.75,1067.75,6,0,6.00
11/04/2004,17:11,1067.50,1067.50,1067.50,1067.50,0,16,16.00
11/04/2004,17:12,1067.50,1067.75,1067.50,1067.50,3,72,75.00
11/04/2004,17:13,1067.50,1067.50,1067.50,1067.50,0,7,7.00
11/04/2004,17:15,1067.50,1067.75,1067.50,1067.75,2,52,54.00
11/04/2004,17:16,1067.75,1067.75,1067.50,1067.50,1,16,17.00
11/04/2004,17:17,1067.50,1067.50,1067.50,1067.50,0,1,1.00
11/04/2004,17:19,1067.25,1067.50,1067.25,1067.50,1,1,2.00
11/04/2004,17:20,1067.50,1067.50,1067.50,1067.50,31,0,31.00
11/04/2004,17:22,1067.50,1067.50,1067.50,1067.50,1,0,1.00
11/04/2004,17:23,1067.50,1067.50,1067.50,1067.50,1,0,1.00
11/04/2004,17:26,1067.50,1067.50,1067.50,1067.50,5,0,5.00
11/04/2004,17:27,1067.75,1067.75,1067.75,1067.75,18,0,18.00
11/04/2004,17:28,1067.75,1067.75,1067.75,1067.75,7,0,7.00
11/04/2004,17:31,1067.75,1067.75,1067.50,1067.50,2,5,7.00
11/04/2004,17:32,1067.50,1067.75,1067.50,1067.50,3,11,14.00
11/04/2004,17:33,1067.50,1067.50,1067.50,1067.50,0,3,3.00
11/04/2004,17:34,1067.50,1067.50,1067.50,1067.50,0,2,2.00
11/04/2004,17:37,1067.50,1067.50,1067.50,1067.50,0,2,2.00
11/04/2004,17:38,1067.50,1067.50,1067.50,1067.50,0,1,1.00
11/04/2004,17:39,1067.25,1067.50,1067.25,1067.50,1,2,3.00
11/04/2004,17:42,1067.50,1067.50,1067.50,1067.50,39,0,39.00
11/04/2004,17:43,1067.50,1067.50,1067.50,1067.50,1,0,1.00
11/04/2004,17:44,1067.50,1067.50,1067.50,1067.50,5,0,5.00
11/04/2004,17:45,1067.50,1067.50,1067.50,1067.50,1,0,1.00
11/04/2004,17:46,1067.50,1067.50,1067.50,1067.50,8,0,8.00
11/04/2004,17:48,1067.50,1067.50,1067.50,1067.50,1,0,1.00
11/04/2004,17:49,1067.50,1067.50,1067.50,1067.50,2,0,2.00
11/04/2004,17:50,1067.50,1067.50,1067.50,1067.50,5,0,5.00
11/04/2004,17:51,1067.50,1067.50,1067.50,1067.50,2,0,2.00
11/04/2004,17:53,1067.50,1067.50,1067.50,1067.50,2,0,2.00
11/04/2004,17:54,1067.50,1067.50,1067.50,1067.50,2,0,2.00
11/04/2004,17:55,1067.50,1067.50,1067.50,1067.50,23,0,23.00
11/04/2004,17:56,1067.50,1067.50,1067.50,1067.50,7,0,7.00
11/04/2004,17:57,1067.50,1067.50,1067.50,1067.50,2,0,2.00
11/04/2004,17:58,1067.50,1067.50,1067.50,1067.50,16,0,16.00
11/04/2004,17:59,1067.25,1067.25,1067.25,1067.25,0,1,1.00
11/04/2004,18:01,1067.25,1067.25,1067.25,1067.25,0,20,20.00
11/04/2004,18:03,1067.25,1067.25,1067.25,1067.25,0,5,5.00
11/04/2004,18:04,1067.50,1067.50,1067.50,1067.50,9,0,9.00
11/04/2004,18:05,1067.50,1067.50,1067.50,1067.50,1,0,1.00
11/04/2004,18:06,1067.50,1067.50,1067.50,1067.50,29,0,29.00
11/04/2004,18:07,1067.50,1067.50,1067.50,1067.50,5,0,5.00
11/04/2004,18:09,1067.50,1067.50,1067.50,1067.50,22,0,22.00
11/04/2004,18:10,1067.50,1067.50,1067.50,1067.50,24,0,24.00
11/04/2004,18:11,1067.50,1067.50,1067.50,1067.50,25,0,25.00
11/04/2004,18:12,1067.50,1067.50,1067.50,1067.50,1,0,1.00
11/04/2004,18:13,1067.50,1067.50,1067.50,1067.50,1,0,1.00
11/04/2004,18:15,1067.50,1067.50,1067.50,1067.50,5,0,5.00
11/04/2004,18:16,1067.50,1067.50,1067.50,1067.50,1,0,1.00
11/04/2004,18:19,1067.25,1067.25,1067.25,1067.25,0,1,1.00
11/04/2004,18:23,1067.25,1067.25,1067.00,1067.00,0,332,332.00
11/04/2004,18:24,1067.00,1067.25,1067.00,1067.25,114,5,119.00
11/04/2004,18:25,1067.25,1067.25,1067.25,1067.25,15,0,15.00
11/04/2004,18:27,1067.25,1067.25,1067.25,1067.25,24,0,24.00
11/04/2004,18:28,1067.00,1067.00,1067.00,1067.00,0,1,1.00
11/04/2004,18:29,1067.25,1067.25,1067.00,1067.00,15,2,17.00
11/04/2004,18:30,1067.00,1067.00,1067.00,1067.00,0,1,1.00
11/04/2004,18:31,1067.00,1067.00,1067.00,1067.00,0,4,4.00
11/04/2004,18:33,1067.25,1067.25,1067.25,1067.25,11,0,11.00
11/04/2004,18:34,1067.25,1067.25,1067.25,1067.25,1,0,1.00
11/04/2004,18:35,1067.50,1067.50,1067.50,1067.50,3,0,3.00
11/04/2004,18:36,1067.50,1067.50,1067.25,1067.25,1,5,6.00
11/04/2004,18:37,1067.50,1067.50,1067.50,1067.50,4,0,4.00
11/04/2004,18:39,1067.25,1067.50,1067.25,1067.50,2,4,6.00
11/04/2004,18:40,1067.25,1067.25,1067.25,1067.25,0,4,4.00
11/04/2004,18:43,1067.50,1067.50,1067.50,1067.50,2,0,2.00
11/04/2004,18:49,1067.50,1067.50,1067.50,1067.50,1,0,1.00
11/04/2004,18:50,1067.50,1067.50,1067.50,1067.50,1,0,1.00
11/04/2004,18:51,1067.25,1067.25,1067.25,1067.25,0,21,21.00
11/04/2004,18:52,1067.00,1067.00,1067.00,1067.00,0,2,2.00
11/04/2004,18:53,1067.25,1067.25,1067.00,1067.25,5,2,7.00
11/04/2004,18:54,1067.25,1067.25,1067.25,1067.25,1,0,1.00
11/04/2004,18:55,1067.25,1067.25,1067.25,1067.25,17,0,17.00
11/04/2004,18:56,1067.00,1067.00,1067.00,1067.00,0,120,120.00
11/04/2004,18:57,1067.25,1067.25,1067.00,1067.00,1,1,2.00
11/04/2004,18:59,1067.00,1067.00,1067.00,1067.00,0,59,59.00
11/04/2004,19:00,1067.00,1067.00,1066.75,1066.75,0,99,99.00
11/04/2004,19:01,1066.50,1066.75,1066.50,1066.75,2,21,23.00
11/04/2004,19:04,1066.75,1066.75,1066.50,1066.50,1,25,26.00
11/04/2004,19:05,1066.50,1066.50,1066.50,1066.50,0,2,2.00
11/04/2004,19:06,1066.50,1066.50,1066.50,1066.50,0,6,6.00
11/04/2004,19:07,1066.75,1066.75,1066.75,1066.75,11,0,11.00
11/04/2004,19:08,1066.75,1066.75,1066.75,1066.75,42,0,42.00
11/04/2004,19:09,1067.00,1067.00,1066.75,1066.75,5,17,22.00
11/04/2004,19:10,1066.75,1066.75,1066.75,1066.75,0,16,16.00
11/04/2004,19:12,1066.75,1066.75,1066.75,1066.75,0,5,5.00
11/04/2004,19:13,1066.75,1066.75,1066.75,1066.75,0,1,1.00
11/04/2004,19:16,1067.00,1067.00,1067.00,1067.00,11,0,11.00
11/04/2004,19:17,1066.75,1066.75,1066.75,1066.75,0,14,14.00
11/04/2004,19:18,1066.50,1066.50,1066.50,1066.50,0,10,10.00
11/04/2004,19:19,1066.50,1066.50,1066.50,1066.50,0,5,5.00
11/04/2004,19:20,1066.50,1066.75,1066.50,1066.75,12,1,13.00
11/04/2004,19:22,1066.75,1066.75,1066.75,1066.75,4,0,4.00
11/04/2004,19:23,1066.75,1066.75,1066.75,1066.75,17,0,17.00
11/04/2004,19:24,1066.75,1066.75,1066.50,1066.50,14,40,54.00
11/04/2004,19:26,1066.50,1066.50,1066.50,1066.50,0,112,112.00
11/04/2004,19:27,1066.50,1066.50,1066.50,1066.50,0,10,10.00
11/04/2004,19:29,1066.50,1066.50,1066.50,1066.50,0,6,6.00
11/04/2004,19:30,1066.50,1066.50,1066.50,1066.50,0,7,7.00
11/04/2004,19:31,1066.25,1066.50,1066.25,1066.50,1,14,15.00
11/04/2004,19:32,1066.75,1066.75,1066.75,1066.75,4,0,4.00
11/04/2004,19:33,1066.75,1066.75,1066.75,1066.75,2,0,2.00
11/04/2004,19:34,1066.75,1066.75,1066.50,1066.75,7,1,8.00
11/04/2004,19:35,1066.75,1067.00,1066.75,1067.00,3,0,3.00
11/04/2004,19:36,1067.00,1067.00,1067.00,1067.00,1,0,1.00
11/04/2004,19:39,1066.75,1067.00,1066.75,1067.00,1,5,6.00
11/04/2004,19:42,1066.75,1066.75,1066.75,1066.75,0,2,2.00
11/04/2004,19:44,1066.50,1066.50,1066.50,1066.50,0,3,3.00
11/04/2004,19:45,1066.75,1067.00,1066.75,1067.00,2,0,2.00
11/04/2004,19:47,1066.75,1066.75,1066.75,1066.75,0,9,9.00
11/04/2004,19:50,1066.75,1066.75,1066.75,1066.75,0,3,3.00
11/04/2004,19:52,1067.00,1067.00,1066.75,1066.75,4,22,26.00
11/04/2004,19:53,1066.75,1066.75,1066.75,1066.75,0,3,3.00
11/04/2004,19:54,1066.75,1066.75,1066.50,1066.75,1,9,10.00
11/04/2004,19:55,1066.75,1066.75,1066.75,1066.75,5,0,5.00
11/04/2004,19:56,1066.75,1066.75,1066.75,1066.75,7,0,7.00
11/04/2004,19:57,1066.75,1066.75,1066.75,1066.75,8,0,8.00
11/04/2004,19:58,1066.75,1066.75,1066.75,1066.75,1,0,1.00
11/04/2004,20:02,1066.75,1066.75,1066.75,1066.75,1,0,1.00
11/04/2004,20:03,1066.75,1066.75,1066.75,1066.75,1,0,1.00
11/04/2004,20:04,1066.75,1066.75,1066.75,1066.75,3,0,3.00
11/04/2004,20:05,1066.75,1066.75,1066.75,1066.75,31,0,31.00
11/04/2004,20:06,1066.75,1066.75,1066.75,1066.75,1,0,1.00
11/04/2004,20:08,1066.75,1066.75,1066.75,1066.75,1,0,1.00
11/04/2004,20:13,1066.75,1066.75,1066.75,1066.75,2,0,2.00
11/04/2004,20:14,1066.75,1066.75,1066.75,1066.75,2,0,2.00
11/04/2004,20:15,1067.00,1067.00,1067.00,1067.00,1,0,1.00
11/04/2004,20:19,1066.75,1066.75,1066.75,1066.75,0,2,2.00
11/04/2004,20:20,1066.75,1066.75,1066.75,1066.75,0,6,6.00
11/04/2004,20:23,1066.75,1066.75,1066.75,1066.75,0,1,1.00
11/04/2004,20:24,1066.75,1066.75,1066.75,1066.75,0,6,6.00
11/04/2004,20:29,1066.75,1067.00,1066.75,1067.00,6,2,8.00
11/04/2004,20:30,1067.00,1067.00,1066.75,1066.75,1,10,11.00
11/04/2004,20:31,1066.75,1066.75,1066.75,1066.75,0,1,1.00
11/04/2004,20:33,1066.75,1067.00,1066.75,1067.00,1,1,2.00
11/04/2004,20:34,1066.75,1066.75,1066.75,1066.75,0,2,2.00
11/04/2004,20:38,1066.75,1066.75,1066.75,1066.75,0,3,3.00
11/04/2004,20:39,1066.75,1066.75,1066.75,1066.75,0,17,17.00
11/04/2004,20:42,1066.75,1066.75,1066.75,1066.75,0,17,17.00
11/04/2004,20:43,1066.75,1066.75,1066.75,1066.75,0,10,10.00
11/04/2004,20:44,1067.00,1067.00,1067.00,1067.00,1,0,1.00
11/04/2004,20:45,1066.75,1066.75,1066.75,1066.75,0,15,15.00
11/04/2004,20:50,1066.75,1066.75,1066.75,1066.75,0,2,2.00
11/04/2004,20:51,1066.75,1066.75,1066.75,1066.75,0,15,15.00
11/04/2004,20:53,1066.75,1066.75,1066.75,1066.75,0,10,10.00
11/04/2004,20:54,1066.75,1066.75,1066.75,1066.75,0,13,13.00
11/04/2004,20:55,1066.75,1066.75,1066.50,1066.75,1,4,5.00
11/04/2004,20:56,1066.75,1066.75,1066.50,1066.50,1,3,4.00
11/04/2004,20:57,1066.50,1066.50,1066.50,1066.50,0,20,20.00
11/04/2004,20:58,1066.75,1066.75,1066.75,1066.75,1,0,1.00
11/04/2004,21:00,1066.75,1066.75,1066.50,1066.50,1,2,3.00
11/04/2004,21:01,1066.50,1066.75,1066.50,1066.75,1,14,15.00
11/04/2004,21:02,1066.75,1066.75,1066.50,1066.50,2,16,18.00
11/04/2004,21:03,1066.75,1066.75,1066.75,1066.75,8,0,8.00
11/04/2004,21:04,1066.75,1066.75,1066.75,1066.75,4,0,4.00
11/04/2004,21:05,1066.75,1066.75,1066.50,1066.50,2,2,4.00
11/04/2004,21:06,1066.75,1066.75,1066.75,1066.75,2,0,2.00
11/04/2004,21:07,1066.50,1066.50,1066.50,1066.50,0,6,6.00
11/04/2004,21:11,1066.50,1066.50,1066.50,1066.50,0,3,3.00
11/04/2004,21:12,1066.50,1066.50,1066.50,1066.50,0,4,4.00
11/04/2004,21:13,1066.75,1066.75,1066.75,1066.75,1,0,1.00
11/04/2004,21:14,1066.75,1066.75,1066.75,1066.75,1,0,1.00
11/04/2004,21:16,1066.50,1066.50,1066.50,1066.50,0,2,2.00
11/04/2004,21:17,1066.50,1066.50,1066.50,1066.50,0,2,2.00
11/04/2004,21:18,1066.50,1066.50,1066.50,1066.50,0,103,103.00
11/04/2004,21:21,1066.50,1066.50,1066.50,1066.50,0,2,2.00
11/04/2004,21:22,1066.75,1066.75,1066.75,1066.75,2,0,2.00
11/04/2004,21:24,1066.75,1066.75,1066.75,1066.75,1,0,1.00
11/04/2004,21:25,1066.75,1066.75,1066.75,1066.75,41,0,41.00
11/04/2004,21:26,1067.00,1067.00,1066.75,1066.75,2,2,4.00
11/04/2004,21:31,1066.75,1066.75,1066.75,1066.75,0,2,2.00
11/04/2004,21:36,1066.75,1066.75,1066.75,1066.75,0,3,3.00
11/04/2004,21:37,1067.00,1067.00,1067.00,1067.00,1,0,1.00
11/04/2004,21:38,1067.00,1067.00,1067.00,1067.00,2,0,2.00
11/04/2004,21:41,1066.75,1066.75,1066.75,1066.75,0,1,1.00
11/04/2004,21:42,1066.75,1066.75,1066.75,1066.75,0,2,2.00
11/04/2004,21:44,1067.00,1067.00,1067.00,1067.00,6,0,6.00
11/04/2004,21:47,1066.75,1066.75,1066.75,1066.75,0,2,2.00
11/04/2004,21:48,1066.75,1066.75,1066.75,1066.75,0,1,1.00
11/04/2004,21:49,1066.75,1066.75,1066.75,1066.75,0,2,2.00
11/04/2004,21:50,1066.75,1067.00,1066.75,1067.00,50,6,56.00
11/04/2004,21:51,1067.00,1067.00,1067.00,1067.00,1,0,1.00
11/04/2004,21:52,1067.00,1067.00,1067.00,1067.00,7,0,7.00
11/04/2004,21:53,1067.25,1067.50,1067.25,1067.25,48,114,162.00
11/04/2004,21:54,1067.25,1067.25,1067.25,1067.25,0,60,60.00
11/04/2004,21:55,1067.50,1067.50,1067.25,1067.25,35,1,36.00
11/04/2004,21:56,1067.25,1067.25,1067.25,1067.25,0,2,2.00
11/04/2004,21:57,1067.25,1067.25,1067.25,1067.25,0,4,4.00
11/04/2004,21:58,1067.25,1067.25,1067.25,1067.25,0,6,6.00
11/04/2004,22:00,1067.00,1067.00,1067.00,1067.00,0,2,2.00
11/04/2004,22:02,1067.00,1067.00,1067.00,1067.00,0,4,4.00
11/04/2004,22:04,1067.25,1067.25,1067.25,1067.25,5,0,5.00
11/04/2004,22:08,1067.00,1067.00,1067.00,1067.00,0,2,2.00
11/04/2004,22:09,1067.00,1067.00,1067.00,1067.00,0,10,10.00
11/04/2004,22:10,1067.00,1067.25,1067.00,1067.25,1,8,9.00
11/04/2004,22:11,1067.00,1067.00,1067.00,1067.00,0,2,2.00
11/04/2004,22:13,1066.75,1066.75,1066.75,1066.75,0,2,2.00
11/04/2004,22:14,1067.00,1067.00,1067.00,1067.00,2,0,2.00
11/04/2004,22:17,1067.00,1067.00,1067.00,1067.00,2,0,2.00
11/04/2004,22:18,1066.75,1066.75,1066.75,1066.75,0,2,2.00
11/04/2004,22:19,1066.75,1066.75,1066.75,1066.75,0,3,3.00
11/04/2004,22:20,1067.00,1067.00,1067.00,1067.00,2,0,2.00
11/04/2004,22:21,1067.00,1067.00,1067.00,1067.00,5,0,5.00
11/04/2004,22:22,1067.00,1067.00,1067.00,1067.00,5,0,5.00
11/04/2004,22:23,1067.00,1067.00,1067.00,1067.00,2,0,2.00
11/04/2004,22:24,1067.00,1067.00,1067.00,1067.00,1,0,1.00
11/04/2004,22:28,1067.25,1067.25,1067.00,1067.00,1,2,3.00
11/04/2004,22:32,1067.25,1067.25,1067.25,1067.25,40,0,40.00
11/04/2004,22:34,1067.00,1067.00,1067.00,1067.00,0,1,1.00
11/04/2004,22:35,1067.25,1067.25,1067.00,1067.00,4,3,7.00
11/04/2004,22:37,1067.25,1067.25,1067.25,1067.25,25,0,25.00
11/04/2004,22:39,1067.25,1067.25,1067.25,1067.25,1,0,1.00
11/04/2004,22:42,1067.25,1067.25,1067.25,1067.25,5,0,5.00
11/04/2004,22:44,1067.00,1067.25,1067.00,1067.25,5,2,7.00
11/04/2004,22:52,1067.25,1067.25,1067.00,1067.00,1,5,6.00
11/04/2004,23:06,1067.25,1067.25,1067.25,1067.25,1,0,1.00
11/04/2004,23:12,1067.25,1067.25,1067.25,1067.25,18,0,18.00
11/04/2004,23:17,1067.25,1067.25,1067.25,1067.25,1,0,1.00
11/04/2004,23:28,1067.00,1067.00,1067.00,1067.00,0,1,1.00
11/04/2004,23:29,1067.00,1067.00,1067.00,1067.00,0,17,17.00
11/04/2004,23:30,1066.75,1066.75,1066.75,1066.75,0,1,1.00
11/04/2004,23:31,1066.75,1066.75,1066.75,1066.75,0,20,20.00
11/04/2004,23:32,1067.00,1067.00,1067.00,1067.00,1,0,1.00
11/04/2004,23:35,1066.75,1066.75,1066.75,1066.75,0,15,15.00
11/04/2004,23:43,1066.75,1066.75,1066.75,1066.75,0,1,1.00
11/04/2004,23:45,1066.75,1066.75,1066.75,1066.75,0,2,2.00
11/04/2004,23:47,1067.00,1067.00,1067.00,1067.00,26,0,26.00
11/04/2004,23:48,1067.00,1067.00,1067.00,1067.00,19,0,19.00
11/04/2004,23:51,1067.00,1067.00,1067.00,1067.00,1,0,1.00
11/04/2004,23:53,1067.00,1067.00,1067.00,1067.00,2,0,2.00
11/04/2004,23:54,1067.00,1067.00,1067.00,1067.00,40,0,40.00
11/04/2004,23:55,1067.00,1067.00,1067.00,1067.00,29,0,29.00
11/05/2004,00:01,1067.25,1067.25,1067.25,1067.25,15,0,15.00
11/05/2004,00:02,1067.25,1067.25,1067.25,1067.25,1,0,1.00
11/05/2004,00:03,1067.25,1067.25,1067.25,1067.25,3,0,3.00
11/05/2004,00:07,1067.25,1067.25,1067.25,1067.25,1,0,1.00
11/05/2004,00:10,1067.00,1067.00,1067.00,1067.00,0,5,5.00
11/05/2004,00:12,1067.00,1067.00,1067.00,1067.00,0,15,15.00
11/05/2004,00:13,1067.00,1067.00,1067.00,1067.00,0,7,7.00
11/05/2004,00:14,1067.00,1067.00,1067.00,1067.00,0,2,2.00
11/05/2004,00:15,1067.00,1067.00,1067.00,1067.00,0,3,3.00
11/05/2004,00:16,1067.00,1067.00,1067.00,1067.00,0,1,1.00
11/05/2004,00:17,1067.00,1067.00,1067.00,1067.00,0,5,5.00
11/05/2004,00:18,1067.00,1067.00,1067.00,1067.00,0,11,11.00
11/05/2004,00:20,1067.25,1067.25,1067.00,1067.00,1,1,2.00
11/05/2004,00:23,1067.00,1067.00,1067.00,1067.00,0,1,1.00
11/05/2004,00:28,1066.75,1066.75,1066.75,1066.75,0,10,10.00
11/05/2004,00:29,1066.75,1066.75,1066.75,1066.75,0,21,21.00
11/05/2004,00:30,1066.50,1066.50,1066.50,1066.50,0,77,77.00
11/05/2004,00:31,1066.50,1066.75,1066.50,1066.75,9,1,10.00
11/05/2004,00:32,1067.00,1067.00,1066.50,1066.75,6,12,18.00
11/05/2004,00:36,1067.00,1067.00,1067.00,1067.00,2,0,2.00
11/05/2004,00:37,1067.00,1067.00,1067.00,1067.00,21,0,21.00
11/05/2004,00:39,1067.25,1067.25,1067.25,1067.25,1,0,1.00
11/05/2004,00:40,1067.25,1067.25,1067.25,1067.25,4,0,4.00
11/05/2004,00:41,1067.00,1067.00,1067.00,1067.00,0,2,2.00
11/05/2004,00:43,1067.00,1067.25,1067.00,1067.25,3,1,4.00
11/05/2004,00:45,1067.00,1067.25,1067.00,1067.25,2,1,3.00
11/05/2004,00:46,1067.00,1067.00,1067.00,1067.00,0,2,2.00
11/05/2004,00:50,1067.25,1067.25,1067.00,1067.00,1,2,3.00
11/05/2004,00:55,1067.00,1067.00,1067.00,1067.00,0,2,2.00
11/05/2004,00:56,1067.00,1067.00,1067.00,1067.00,0,2,2.00
11/05/2004,00:57,1067.25,1067.25,1067.25,1067.25,1,0,1.00
11/05/2004,00:58,1067.25,1067.25,1067.25,1067.25,69,0,69.00
11/05/2004,00:59,1067.25,1067.25,1067.25,1067.25,3,0,3.00
11/05/2004,01:00,1067.00,1067.25,1067.00,1067.25,2,3,5.00
11/05/2004,01:02,1067.25,1067.25,1067.25,1067.25,5,0,5.00
11/05/2004,01:04,1067.00,1067.00,1067.00,1067.00,0,2,2.00
11/05/2004,01:05,1067.00,1067.00,1067.00,1067.00,0,2,2.00
11/05/2004,01:07,1067.00,1067.00,1067.00,1067.00,0,4,4.00
11/05/2004,01:08,1067.00,1067.00,1067.00,1067.00,0,12,12.00
11/05/2004,01:09,1067.00,1067.25,1067.00,1067.25,1,2,3.00
11/05/2004,01:10,1067.00,1067.00,1067.00,1067.00,0,2,2.00
11/05/2004,01:11,1067.00,1067.00,1067.00,1067.00,0,20,20.00
11/05/2004,01:12,1067.00,1067.00,1067.00,1067.00,0,1,1.00
11/05/2004,01:13,1066.75,1067.00,1066.75,1067.00,2,1,3.00
11/05/2004,01:14,1066.75,1066.75,1066.75,1066.75,0,71,71.00
11/05/2004,01:15,1066.75,1066.75,1066.50,1066.50,0,17,17.00
11/05/2004,01:16,1066.75,1066.75,1066.75,1066.75,16,0,16.00
11/05/2004,01:17,1066.75,1066.75,1066.75,1066.75,1,0,1.00
11/05/2004,01:18,1066.50,1066.50,1066.25,1066.50,19,98,117.00
11/05/2004,01:19,1066.50,1066.50,1066.50,1066.50,5,0,5.00
11/05/2004,01:20,1066.50,1066.50,1066.50,1066.50,4,0,4.00
11/05/2004,01:22,1066.75,1066.75,1066.75,1066.75,5,0,5.00
11/05/2004,01:23,1066.75,1066.75,1066.75,1066.75,17,0,17.00
11/05/2004,01:24,1066.75,1066.75,1066.75,1066.75,2,0,2.00
11/05/2004,01:25,1066.75,1066.75,1066.75,1066.75,10,0,10.00
11/05/2004,01:27,1067.00,1067.00,1067.00,1067.00,2,0,2.00
11/05/2004,01:28,1066.75,1067.00,1066.75,1067.00,1,10,11.00
11/05/2004,01:32,1066.75,1066.75,1066.75,1066.75,0,2,2.00
11/05/2004,01:37,1066.75,1066.75,1066.75,1066.75,0,2,2.00
11/05/2004,01:39,1067.00,1067.00,1067.00,1067.00,22,0,22.00
11/05/2004,01:40,1067.00,1067.00,1067.00,1067.00,15,0,15.00
11/05/2004,01:42,1067.00,1067.00,1066.75,1067.00,3,1,4.00
11/05/2004,01:45,1066.75,1067.00,1066.75,1067.00,1,2,3.00
11/05/2004,01:46,1067.00,1067.00,1066.75,1067.00,6,2,8.00
11/05/2004,01:47,1067.00,1067.00,1067.00,1067.00,61,0,61.00
11/05/2004,01:48,1066.75,1067.00,1066.75,1067.00,12,1,13.00
11/05/2004,01:49,1067.25,1067.25,1067.25,1067.25,2,0,2.00
11/05/2004,01:51,1067.00,1067.00,1067.00,1067.00,0,4,4.00
11/05/2004,01:52,1067.25,1067.25,1067.00,1067.25,5,1,6.00
11/05/2004,01:53,1067.25,1067.25,1067.25,1067.25,3,0,3.00
11/05/2004,01:54,1067.25,1067.25,1067.25,1067.25,3,0,3.00
11/05/2004,01:55,1067.25,1067.25,1067.25,1067.25,91,0,91.00
11/05/2004,01:56,1067.25,1067.25,1067.25,1067.25,12,0,12.00
11/05/2004,01:57,1067.25,1067.25,1067.25,1067.25,12,0,12.00
11/05/2004,01:58,1067.25,1067.50,1067.25,1067.50,15,1,16.00
11/05/2004,01:59,1067.25,1067.25,1067.25,1067.25,0,30,30.00
11/05/2004,02:00,1067.25,1067.25,1067.25,1067.25,0,80,80.00
11/05/2004,02:01,1067.25,1067.50,1067.25,1067.50,105,3,108.00
11/05/2004,02:02,1067.50,1067.50,1067.25,1067.25,1,93,94.00
11/05/2004,02:03,1067.00,1067.25,1067.00,1067.25,11,1,12.00
11/05/2004,02:04,1067.00,1067.00,1067.00,1067.00,0,64,64.00
11/05/2004,02:05,1067.00,1067.00,1066.75,1066.75,0,42,42.00
11/05/2004,02:06,1067.00,1067.00,1067.00,1067.00,19,0,19.00
11/05/2004,02:07,1066.75,1067.00,1066.75,1066.75,43,4,47.00
11/05/2004,02:08,1067.00,1067.00,1066.75,1066.75,2,2,4.00
11/05/2004,02:09,1067.00,1067.00,1067.00,1067.00,7,0,7.00
11/05/2004,02:10,1067.00,1067.00,1067.00,1067.00,5,0,5.00
11/05/2004,02:11,1067.00,1067.00,1066.75,1066.75,2,33,35.00
11/05/2004,02:12,1067.00,1067.00,1066.75,1067.00,53,2,55.00
11/05/2004,02:13,1067.00,1067.00,1066.50,1066.50,1,58,59.00
11/05/2004,02:14,1066.50,1066.50,1066.50,1066.50,0,38,38.00
11/05/2004,02:15,1066.50,1066.50,1066.25,1066.50,32,31,63.00
11/05/2004,02:16,1066.75,1066.75,1066.75,1066.75,30,0,30.00
11/05/2004,02:17,1066.75,1066.75,1066.75,1066.75,16,0,16.00
11/05/2004,02:18,1066.75,1067.00,1066.75,1067.00,51,0,51.00
11/05/2004,02:19,1067.00,1067.00,1067.00,1067.00,25,0,25.00
11/05/2004,02:20,1067.00,1067.00,1066.75,1066.75,8,3,11.00
11/05/2004,02:21,1066.75,1066.75,1066.75,1066.75,0,37,37.00
11/05/2004,02:22,1066.50,1066.75,1066.50,1066.75,23,82,105.00
11/05/2004,02:23,1066.75,1066.75,1066.75,1066.75,2,0,2.00
11/05/2004,02:24,1066.75,1066.75,1066.50,1066.50,10,101,111.00
11/05/2004,02:25,1066.50,1066.75,1066.50,1066.50,40,226,266.00
11/05/2004,02:26,1066.50,1066.50,1066.25,1066.50,1,36,37.00
11/05/2004,02:27,1066.25,1066.25,1066.00,1066.00,0,57,57.00
11/05/2004,02:28,1066.25,1066.25,1066.25,1066.25,9,0,9.00
11/05/2004,02:30,1066.25,1066.25,1066.25,1066.25,7,0,7.00
11/05/2004,02:31,1066.25,1066.25,1066.00,1066.00,5,20,25.00
11/05/2004,02:32,1066.25,1066.25,1066.25,1066.25,89,0,89.00
11/05/2004,02:33,1066.25,1066.25,1066.25,1066.25,75,0,75.00
11/05/2004,02:34,1066.25,1066.25,1066.25,1066.25,27,0,27.00
11/05/2004,02:35,1066.25,1066.25,1066.25,1066.25,21,0,21.00
11/05/2004,02:36,1066.25,1066.25,1066.00,1066.25,55,3,58.00
11/05/2004,02:37,1066.25,1066.25,1066.25,1066.25,6,0,6.00
11/05/2004,02:38,1066.00,1066.25,1066.00,1066.25,27,9,36.00
11/05/2004,02:39,1066.25,1066.25,1066.25,1066.25,52,0,52.00
11/05/2004,02:40,1066.25,1066.25,1066.25,1066.25,7,0,7.00
11/05/2004,02:43,1066.25,1066.25,1066.25,1066.25,10,0,10.00
11/05/2004,02:44,1066.00,1066.50,1066.00,1066.50,99,7,106.00
11/05/2004,02:45,1066.25,1066.25,1066.25,1066.25,0,3,3.00
11/05/2004,02:46,1066.50,1066.50,1066.00,1066.50,9,23,32.00
11/05/2004,02:47,1066.50,1066.50,1066.25,1066.25,4,17,21.00
11/05/2004,02:48,1066.25,1066.25,1066.25,1066.25,0,24,24.00
11/05/2004,02:49,1066.25,1066.25,1066.25,1066.25,0,51,51.00
11/05/2004,02:50,1066.25,1066.25,1066.25,1066.25,0,13,13.00
11/05/2004,02:51,1066.25,1066.25,1066.00,1066.00,0,7,7.00
11/05/2004,02:52,1066.00,1066.00,1066.00,1066.00,0,1,1.00
11/05/2004,02:53,1066.25,1066.25,1066.25,1066.25,47,0,47.00
11/05/2004,02:54,1066.25,1066.50,1066.25,1066.50,26,0,26.00
11/05/2004,02:56,1066.50,1066.50,1066.25,1066.25,1,20,21.00
11/05/2004,02:57,1066.25,1066.25,1066.25,1066.25,0,24,24.00
11/05/2004,02:58,1066.25,1066.25,1066.25,1066.25,0,6,6.00
11/05/2004,02:59,1066.25,1066.25,1066.00,1066.00,0,10,10.00
11/05/2004,03:01,1066.00,1066.25,1066.00,1066.25,4,1,5.00
11/05/2004,03:04,1066.25,1066.25,1066.25,1066.25,201,0,201.00
11/05/2004,03:05,1066.25,1066.25,1066.25,1066.25,22,0,22.00
11/05/2004,03:06,1066.25,1066.25,1066.25,1066.25,19,0,19.00
11/05/2004,03:07,1066.25,1066.25,1066.25,1066.25,61,0,61.00
11/05/2004,03:08,1066.25,1066.25,1066.25,1066.25,55,0,55.00
11/05/2004,03:09,1066.25,1066.25,1066.25,1066.25,26,0,26.00
11/05/2004,03:10,1066.25,1066.25,1066.25,1066.25,1,0,1.00
11/05/2004,03:11,1066.25,1066.25,1066.25,1066.25,25,0,25.00
11/05/2004,03:12,1066.50,1066.50,1066.50,1066.50,213,0,213.00
11/05/2004,03:13,1066.50,1066.50,1066.25,1066.25,2,12,14.00
11/05/2004,03:14,1066.25,1066.25,1066.25,1066.25,0,34,34.00
11/05/2004,03:15,1066.25,1066.25,1066.25,1066.25,0,29,29.00
11/05/2004,03:16,1066.25,1066.25,1066.25,1066.25,0,110,110.00
11/05/2004,03:17,1066.25,1066.25,1066.25,1066.25,0,48,48.00
11/05/2004,03:18,1066.25,1066.25,1066.25,1066.25,0,27,27.00
11/05/2004,03:19,1066.25,1066.25,1066.25,1066.25,0,20,20.00
11/05/2004,03:20,1066.25,1066.25,1066.25,1066.25,0,6,6.00
11/05/2004,03:21,1066.25,1066.25,1066.25,1066.25,0,9,9.00
11/05/2004,03:22,1066.25,1066.25,1066.25,1066.25,0,1,1.00
11/05/2004,03:23,1066.00,1066.00,1065.75,1065.75,0,348,348.00
11/05/2004,03:24,1065.75,1065.75,1065.75,1065.75,0,3,3.00
11/05/2004,03:25,1066.00,1066.00,1066.00,1066.00,78,0,78.00
11/05/2004,03:26,1066.00,1066.00,1066.00,1066.00,32,0,32.00
11/05/2004,03:27,1066.00,1066.00,1066.00,1066.00,18,0,18.00
11/05/2004,03:29,1066.25,1066.25,1066.25,1066.25,171,0,171.00
11/05/2004,03:30,1066.50,1066.50,1066.50,1066.50,3,0,3.00
11/05/2004,03:31,1066.25,1066.25,1066.25,1066.25,0,22,22.00
11/05/2004,03:32,1066.50,1066.50,1066.25,1066.25,2,24,26.00
11/05/2004,03:33,1066.25,1066.25,1066.25,1066.25,0,29,29.00
11/05/2004,03:34,1066.00,1066.00,1066.00,1066.00,0,18,18.00
11/05/2004,03:35,1066.00,1066.25,1066.00,1066.25,5,1,6.00
11/05/2004,03:37,1066.25,1066.25,1066.00,1066.00,4,17,21.00
11/05/2004,03:38,1066.00,1066.00,1066.00,1066.00,0,1,1.00
11/05/2004,03:39,1066.00,1066.00,1066.00,1066.00,0,55,55.00
11/05/2004,03:40,1066.00,1066.00,1066.00,1066.00,0,4,4.00
11/05/2004,03:41,1066.00,1066.00,1066.00,1066.00,0,5,5.00
11/05/2004,03:42,1066.00,1066.00,1066.00,1066.00,0,10,10.00
11/05/2004,03:43,1066.00,1066.00,1066.00,1066.00,0,42,42.00
11/05/2004,03:44,1066.00,1066.00,1066.00,1066.00,0,2,2.00
11/05/2004,03:45,1066.00,1066.00,1066.00,1066.00,0,2,2.00
11/05/2004,03:48,1066.25,1066.25,1066.25,1066.25,39,0,39.00
11/05/2004,03:49,1066.25,1066.25,1066.25,1066.25,4,0,4.00
11/05/2004,03:50,1066.25,1066.25,1066.25,1066.25,14,0,14.00
11/05/2004,03:52,1066.25,1066.25,1066.25,1066.25,21,0,21.00
11/05/2004,03:53,1066.50,1066.50,1066.50,1066.50,3,0,3.00
11/05/2004,03:55,1066.50,1066.50,1066.50,1066.50,24,0,24.00
11/05/2004,03:56,1066.50,1066.50,1066.50,1066.50,73,0,73.00
11/05/2004,03:57,1066.50,1066.50,1066.50,1066.50,13,0,13.00
11/05/2004,03:58,1066.25,1066.25,1066.25,1066.25,0,4,4.00
11/05/2004,04:00,1066.25,1066.25,1066.25,1066.25,0,20,20.00
11/05/2004,04:01,1066.25,1066.25,1066.00,1066.25,11,27,38.00
11/05/2004,04:02,1066.25,1066.25,1066.25,1066.25,1,0,1.00
11/05/2004,04:04,1066.25,1066.25,1066.25,1066.25,10,0,10.00
11/05/2004,04:06,1066.25,1066.25,1066.25,1066.25,1,0,1.00
11/05/2004,04:07,1066.25,1066.25,1066.00,1066.00,64,12,76.00
11/05/2004,04:08,1066.25,1066.25,1066.25,1066.25,11,0,11.00
11/05/2004,04:09,1066.00,1066.25,1066.00,1066.25,2,1,3.00
11/05/2004,04:11,1066.25,1066.25,1066.00,1066.00,4,1,5.00
11/05/2004,04:12,1066.00,1066.00,1066.00,1066.00,0,2,2.00
11/05/2004,04:13,1066.25,1066.25,1066.25,1066.25,4,0,4.00
11/05/2004,04:14,1066.00,1066.00,1066.00,1066.00,0,5,5.00
11/05/2004,04:15,1066.00,1066.00,1066.00,1066.00,0,1,1.00
11/05/2004,04:16,1066.25,1066.25,1066.25,1066.25,1,0,1.00
11/05/2004,04:17,1066.25,1066.25,1066.25,1066.25,69,0,69.00
11/05/2004,04:19,1066.50,1066.50,1066.50,1066.50,40,0,40.00
11/05/2004,04:20,1066.75,1066.75,1066.75,1066.75,12,0,12.00
11/05/2004,04:21,1066.75,1066.75,1066.50,1066.50,1,15,16.00
11/05/2004,04:22,1066.50,1066.50,1066.50,1066.50,0,30,30.00
11/05/2004,04:23,1066.75,1066.75,1066.75,1066.75,72,0,72.00
11/05/2004,04:24,1066.75,1066.75,1066.50,1066.50,40,17,57.00
11/05/2004,04:25,1066.75,1066.75,1066.75,1066.75,2,0,2.00
11/05/2004,04:26,1066.75,1066.75,1066.75,1066.75,3,0,3.00
11/05/2004,04:27,1067.00,1067.00,1066.75,1066.75,30,8,38.00
11/05/2004,04:28,1066.75,1066.75,1066.75,1066.75,0,10,10.00
11/05/2004,04:29,1067.00,1067.00,1066.75,1066.75,1,1,2.00
11/05/2004,04:30,1067.00,1067.00,1067.00,1067.00,3,0,3.00
11/05/2004,04:31,1066.75,1067.00,1066.75,1067.00,2,2,4.00
11/05/2004,04:32,1066.75,1066.75,1066.50,1066.50,0,50,50.00
11/05/2004,04:34,1066.50,1066.50,1066.50,1066.50,0,21,21.00
11/05/2004,04:35,1066.75,1066.75,1066.50,1066.50,5,2,7.00
11/05/2004,04:36,1066.75,1066.75,1066.50,1066.50,30,3,33.00
11/05/2004,04:37,1066.50,1066.50,1066.25,1066.50,15,44,59.00
11/05/2004,04:38,1066.50,1066.75,1066.50,1066.75,60,0,60.00
11/05/2004,04:39,1066.75,1066.75,1066.75,1066.75,14,0,14.00
11/05/2004,04:41,1066.75,1066.75,1066.75,1066.75,15,0,15.00
11/05/2004,04:42,1067.00,1067.00,1067.00,1067.00,1,0,1.00
11/05/2004,04:43,1066.75,1066.75,1066.75,1066.75,0,17,17.00
11/05/2004,04:44,1066.75,1066.75,1066.75,1066.75,0,33,33.00
11/05/2004,04:45,1066.75,1066.75,1066.50,1066.50,0,16,16.00
11/05/2004,04:46,1066.75,1067.00,1066.75,1067.00,6,0,6.00
11/05/2004,04:47,1067.00,1067.00,1067.00,1067.00,71,0,71.00
11/05/2004,04:48,1066.75,1066.75,1066.75,1066.75,0,1,1.00
11/05/2004,04:49,1067.00,1067.00,1067.00,1067.00,1,0,1.00
11/05/2004,04:50,1067.00,1067.00,1067.00,1067.00,1,0,1.00
11/05/2004,04:51,1066.75,1067.00,1066.75,1067.00,1,1,2.00
11/05/2004,04:52,1066.75,1066.75,1066.75,1066.75,0,27,27.00
11/05/2004,04:53,1066.75,1066.75,1066.50,1066.50,0,15,15.00
11/05/2004,04:54,1066.75,1066.75,1066.50,1066.50,1,12,13.00
11/05/2004,04:55,1066.75,1066.75,1066.75,1066.75,1,0,1.00
11/05/2004,04:56,1066.50,1066.75,1066.50,1066.75,9,1,10.00
11/05/2004,04:57,1066.50,1066.50,1066.50,1066.50,0,6,6.00
11/05/2004,04:58,1066.75,1066.75,1066.50,1066.50,4,88,92.00
11/05/2004,04:59,1066.50,1066.50,1066.50,1066.50,0,55,55.00
11/05/2004,05:00,1066.50,1066.50,1066.50,1066.50,0,1,1.00
11/05/2004,05:01,1066.50,1066.50,1066.50,1066.50,0,50,50.00
11/05/2004,05:02,1066.50,1066.75,1066.50,1066.75,6,35,41.00
11/05/2004,05:03,1066.50,1066.50,1066.50,1066.50,0,59,59.00
11/05/2004,05:04,1066.50,1066.50,1066.50,1066.50,0,29,29.00
11/05/2004,05:05,1066.50,1066.75,1066.50,1066.75,5,18,23.00
11/05/2004,05:06,1066.50,1066.50,1066.50,1066.50,0,50,50.00
11/05/2004,05:07,1066.75,1066.75,1066.75,1066.75,35,0,35.00
11/05/2004,05:08,1066.75,1066.75,1066.75,1066.75,17,0,17.00
11/05/2004,05:10,1066.75,1066.75,1066.50,1066.50,11,1,12.00
11/05/2004,05:11,1066.50,1066.50,1066.50,1066.50,0,1,1.00
11/05/2004,05:12,1066.75,1066.75,1066.50,1066.50,6,9,15.00
11/05/2004,05:14,1066.75,1066.75,1066.75,1066.75,10,0,10.00
11/05/2004,05:15,1066.75,1066.75,1066.75,1066.75,5,0,5.00
11/05/2004,05:16,1066.50,1066.50,1066.50,1066.50,0,1,1.00
11/05/2004,05:17,1066.75,1066.75,1066.75,1066.75,1,0,1.00
11/05/2004,05:18,1066.50,1066.75,1066.50,1066.75,5,1,6.00
11/05/2004,05:19,1066.75,1066.75,1066.75,1066.75,1,0,1.00
11/05/2004,05:21,1066.75,1066.75,1066.75,1066.75,1,0,1.00
11/05/2004,05:22,1066.50,1066.50,1066.50,1066.50,0,2,2.00
11/05/2004,05:23,1066.75,1066.75,1066.75,1066.75,1,0,1.00
11/05/2004,05:25,1066.75,1066.75,1066.75,1066.75,2,0,2.00
11/05/2004,05:26,1066.75,1066.75,1066.75,1066.75,73,0,73.00
11/05/2004,05:27,1066.75,1066.75,1066.75,1066.75,3,0,3.00
11/05/2004,05:28,1066.75,1066.75,1066.50,1066.50,85,1,86.00
11/05/2004,05:29,1066.75,1066.75,1066.75,1066.75,87,0,87.00
11/05/2004,05:30,1067.00,1067.25,1067.00,1067.00,114,11,125.00
11/05/2004,05:31,1067.00,1067.00,1066.75,1066.75,0,82,82.00
11/05/2004,05:32,1067.00,1067.00,1066.75,1066.75,2,1,3.00
11/05/2004,05:33,1067.00,1067.00,1067.00,1067.00,3,0,3.00
11/05/2004,05:34,1066.75,1067.00,1066.75,1067.00,34,31,65.00
11/05/2004,05:35,1067.00,1067.25,1067.00,1067.00,22,3,25.00
11/05/2004,05:36,1067.00,1067.00,1067.00,1067.00,0,17,17.00
11/05/2004,05:37,1067.00,1067.50,1067.00,1067.25,127,36,163.00
11/05/2004,05:38,1067.50,1067.50,1067.50,1067.50,166,0,166.00
11/05/2004,05:39,1067.50,1067.50,1067.50,1067.50,17,0,17.00
11/05/2004,05:40,1067.50,1067.75,1067.50,1067.75,110,0,110.00
11/05/2004,05:41,1067.75,1067.75,1067.75,1067.75,7,0,7.00
11/05/2004,05:42,1067.75,1067.75,1067.50,1067.75,43,1,44.00
11/05/2004,05:43,1067.75,1067.75,1067.75,1067.75,44,0,44.00
11/05/2004,05:44,1067.75,1067.75,1067.50,1067.75,127,1,128.00
11/05/2004,05:45,1067.75,1067.75,1067.75,1067.75,21,0,21.00
11/05/2004,05:46,1067.75,1067.75,1067.75,1067.75,3,0,3.00
11/05/2004,05:47,1068.00,1068.00,1067.75,1068.00,58,3,61.00
11/05/2004,05:48,1068.00,1068.25,1068.00,1068.00,219,11,230.00
11/05/2004,05:49,1068.00,1068.25,1068.00,1068.25,5,1,6.00
11/05/2004,05:50,1068.00,1068.00,1067.75,1068.00,5,97,102.00
11/05/2004,05:51,1068.00,1068.25,1068.00,1068.00,57,3,60.00
11/05/2004,05:52,1068.25,1068.25,1068.00,1068.00,14,1,15.00
11/05/2004,05:53,1068.25,1068.25,1068.00,1068.00,26,2,28.00
11/05/2004,05:54,1068.00,1068.00,1067.75,1067.75,0,102,102.00
11/05/2004,05:55,1068.00,1068.25,1068.00,1068.00,29,9,38.00
11/05/2004,05:56,1068.00,1068.25,1068.00,1068.25,1,25,26.00
11/05/2004,05:57,1068.00,1068.00,1068.00,1068.00,0,25,25.00
11/05/2004,05:58,1068.00,1068.25,1068.00,1068.00,1,56,57.00
11/05/2004,05:59,1068.00,1068.00,1068.00,1068.00,0,32,32.00
11/05/2004,06:00,1068.00,1068.00,1068.00,1068.00,0,3,3.00
11/05/2004,06:01,1068.00,1068.00,1067.75,1068.00,29,111,140.00
11/05/2004,06:02,1068.00,1068.25,1068.00,1068.00,138,7,145.00
11/05/2004,06:03,1068.00,1068.00,1067.75,1068.00,18,11,29.00
11/05/2004,06:04,1068.00,1068.00,1068.00,1068.00,26,0,26.00
11/05/2004,06:05,1068.00,1068.00,1068.00,1068.00,32,0,32.00
11/05/2004,06:06,1068.00,1068.00,1068.00,1068.00,3,0,3.00
11/05/2004,06:07,1067.75,1067.75,1067.50,1067.75,53,52,105.00
11/05/2004,06:08,1068.00,1068.25,1068.00,1068.00,32,4,36.00
11/05/2004,06:09,1068.00,1068.25,1068.00,1068.25,3,1,4.00
11/05/2004,06:10,1068.25,1068.25,1068.00,1068.00,50,4,54.00
11/05/2004,06:11,1068.25,1068.25,1068.25,1068.25,1,0,1.00
11/05/2004,06:12,1068.00,1068.00,1068.00,1068.00,0,1,1.00
11/05/2004,06:13,1068.00,1068.00,1068.00,1068.00,0,4,4.00
11/05/2004,06:14,1068.00,1068.00,1068.00,1068.00,0,18,18.00
11/05/2004,06:15,1068.00,1068.25,1068.00,1068.00,100,23,123.00
11/05/2004,06:16,1068.00,1068.00,1068.00,1068.00,0,1,1.00
11/05/2004,06:17,1068.00,1068.00,1067.75,1067.75,0,63,63.00
11/05/2004,06:18,1067.75,1067.75,1067.75,1067.75,0,38,38.00
11/05/2004,06:19,1067.75,1068.00,1067.75,1068.00,100,6,106.00
11/05/2004,06:20,1068.00,1068.00,1067.50,1067.75,12,40,52.00
11/05/2004,06:21,1067.75,1067.75,1067.75,1067.75,9,0,9.00
11/05/2004,06:22,1067.75,1068.00,1067.75,1068.00,83,70,153.00
11/05/2004,06:23,1068.00,1068.00,1068.00,1068.00,17,0,17.00
11/05/2004,06:24,1068.25,1068.50,1068.25,1068.50,58,49,107.00
11/05/2004,06:25,1068.50,1068.50,1068.25,1068.25,15,7,22.00
11/05/2004,06:26,1068.25,1068.25,1068.25,1068.25,0,8,8.00
11/05/2004,06:27,1068.25,1068.50,1068.25,1068.50,2,1,3.00
11/05/2004,06:28,1068.50,1068.50,1068.50,1068.50,116,0,116.00
11/05/2004,06:29,1068.75,1068.75,1068.50,1068.50,91,6,97.00
11/05/2004,06:30,1068.75,1068.75,1068.50,1068.50,1,96,97.00
11/05/2004,06:31,1068.50,1068.50,1068.25,1068.25,0,238,238.00
11/05/2004,06:32,1068.50,1068.50,1068.25,1068.25,1,2,3.00
11/05/2004,06:33,1068.50,1068.50,1068.50,1068.50,65,0,65.00
11/05/2004,06:34,1068.50,1068.50,1068.50,1068.50,32,0,32.00
11/05/2004,06:35,1068.25,1068.25,1068.25,1068.25,0,54,54.00
11/05/2004,06:36,1068.00,1068.00,1068.00,1068.00,0,12,12.00
11/05/2004,06:37,1068.25,1068.50,1068.25,1068.25,109,4,113.00
11/05/2004,06:38,1068.25,1068.25,1068.25,1068.25,0,6,6.00
11/05/2004,06:39,1068.00,1068.00,1068.00,1068.00,0,8,8.00
11/05/2004,06:40,1068.00,1068.00,1068.00,1068.00,0,67,67.00
11/05/2004,06:41,1068.00,1068.25,1068.00,1068.25,2,8,10.00
11/05/2004,06:42,1068.00,1068.00,1068.00,1068.00,0,5,5.00
11/05/2004,06:44,1068.00,1068.00,1068.00,1068.00,0,7,7.00
11/05/2004,06:45,1068.00,1068.25,1068.00,1068.25,13,1,14.00
11/05/2004,06:46,1068.25,1068.25,1068.25,1068.25,117,0,117.00
11/05/2004,06:47,1068.25,1068.25,1068.25,1068.25,11,0,11.00
11/05/2004,06:48,1068.25,1068.25,1068.00,1068.25,64,1,65.00
11/05/2004,06:49,1068.25,1068.25,1068.25,1068.25,1,0,1.00
11/05/2004,06:50,1068.50,1068.50,1068.50,1068.50,3,0,3.00
11/05/2004,06:51,1068.50,1068.50,1068.25,1068.25,1,65,66.00
11/05/2004,06:52,1068.25,1068.50,1068.25,1068.25,48,114,162.00
11/05/2004,06:53,1068.25,1068.25,1068.25,1068.25,0,15,15.00
11/05/2004,06:54,1068.50,1068.50,1068.25,1068.50,4,1,5.00
11/05/2004,06:55,1068.50,1068.50,1068.25,1068.25,105,1,106.00
11/05/2004,06:56,1068.50,1068.75,1068.50,1068.50,108,60,168.00
11/05/2004,06:57,1068.75,1069.00,1068.50,1068.75,155,50,205.00
11/05/2004,06:58,1068.75,1069.00,1068.75,1069.00,203,93,296.00
11/05/2004,06:59,1069.00,1069.25,1069.00,1069.25,272,13,285.00
11/05/2004,07:00,1069.00,1069.50,1069.00,1069.25,219,39,258.00
11/05/2004,07:01,1069.25,1069.50,1069.25,1069.50,78,89,167.00
11/05/2004,07:02,1069.50,1069.50,1069.00,1069.00,76,135,211.00
11/05/2004,07:03,1069.25,1069.50,1069.00,1069.00,72,232,304.00
11/05/2004,07:04,1069.25,1069.25,1069.00,1069.00,11,1,12.00
11/05/2004,07:05,1069.00,1069.25,1069.00,1069.25,102,8,110.00
11/05/2004,07:06,1069.00,1069.25,1069.00,1069.00,11,9,20.00
11/05/2004,07:07,1069.25,1069.25,1069.25,1069.25,69,0,69.00
11/05/2004,07:08,1069.25,1069.50,1069.25,1069.25,28,44,72.00
11/05/2004,07:09,1069.25,1069.25,1069.25,1069.25,0,130,130.00
11/05/2004,07:10,1069.25,1069.25,1069.25,1069.25,0,65,65.00
11/05/2004,07:11,1069.25,1069.25,1069.00,1069.00,46,6,52.00
11/05/2004,07:12,1069.25,1069.25,1069.25,1069.25,117,0,117.00
11/05/2004,07:13,1069.25,1069.25,1068.75,1068.75,74,231,305.00
11/05/2004,07:14,1068.75,1069.00,1068.50,1068.75,2,129,131.00
11/05/2004,07:15,1068.75,1069.00,1068.50,1069.00,167,2,169.00
11/05/2004,07:16,1069.00,1069.00,1068.50,1068.50,2,244,246.00
11/05/2004,07:17,1068.25,1068.50,1068.25,1068.50,71,7,78.00
11/05/2004,07:18,1068.50,1068.50,1068.25,1068.25,23,2,25.00
11/05/2004,07:19,1068.50,1068.50,1068.25,1068.50,145,15,160.00
11/05/2004,07:20,1068.50,1068.50,1068.25,1068.25,26,189,215.00
11/05/2004,07:21,1068.25,1068.25,1068.00,1068.25,1,236,237.00
11/05/2004,07:22,1068.00,1068.25,1068.00,1068.25,154,53,207.00
11/05/2004,07:23,1068.25,1068.50,1068.00,1068.50,158,15,173.00
11/05/2004,07:24,1068.50,1068.50,1068.25,1068.25,122,20,142.00
11/05/2004,07:25,1068.25,1068.75,1068.25,1068.50,36,176,212.00
11/05/2004,07:26,1068.50,1068.75,1068.25,1068.75,226,119,345.00
11/05/2004,07:27,1068.50,1069.00,1068.50,1068.75,237,39,276.00
11/05/2004,07:28,1069.00,1069.25,1069.00,1069.00,224,109,333.00
11/05/2004,07:29,1069.25,1069.25,1068.50,1068.75,136,245,381.00
11/05/2004,07:30,1068.75,1071.00,1068.50,1071.00,917,209,1126.00
11/05/2004,07:31,1071.00,1075.75,1070.25,1075.50,4719,3263,7982.00
11/05/2004,07:32,1075.50,1076.00,1074.50,1075.25,1849,1780,3629.00
11/05/2004,07:33,1075.50,1076.25,1074.75,1076.00,1527,1125,2652.00
11/05/2004,07:34,1076.25,1077.00,1076.25,1077.00,2073,1482,3555.00
11/05/2004,07:35,1077.00,1077.25,1076.50,1076.75,1383,2167,3550.00
11/05/2004,07:36,1076.50,1076.50,1075.00,1075.25,897,2069,2966.00
11/05/2004,07:37,1075.25,1075.75,1074.50,1074.75,829,1188,2017.00
11/05/2004,07:38,1074.75,1075.50,1074.50,1075.50,1034,498,1532.00
11/05/2004,07:39,1075.50,1076.25,1075.25,1075.75,937,465,1402.00
11/05/2004,07:40,1075.75,1075.75,1075.25,1075.50,113,582,695.00
11/05/2004,07:41,1075.25,1075.75,1075.00,1075.50,565,441,1006.00
11/05/2004,07:42,1075.50,1075.50,1075.00,1075.25,409,328,737.00
11/05/2004,07:43,1075.25,1075.50,1075.00,1075.25,286,1094,1380.00
11/05/2004,07:44,1075.25,1075.50,1074.75,1075.00,143,281,424.00
11/05/2004,07:45,1075.00,1075.25,1074.75,1074.75,435,196,631.00
11/05/2004,07:46,1074.75,1075.00,1074.50,1074.75,437,663,1100.00
11/05/2004,07:47,1074.75,1075.00,1074.50,1074.75,817,600,1417.00
11/05/2004,07:48,1075.00,1075.25,1074.75,1075.25,613,46,659.00
11/05/2004,07:49,1075.25,1075.50,1075.00,1075.25,145,58,203.00
11/05/2004,07:50,1075.25,1075.25,1075.00,1075.25,35,476,511.00
11/05/2004,07:51,1075.25,1075.25,1075.00,1075.00,46,210,256.00
11/05/2004,07:52,1075.00,1075.25,1075.00,1075.25,158,80,238.00
11/05/2004,07:53,1075.00,1075.25,1074.75,1075.00,102,382,484.00
11/05/2004,07:54,1075.00,1075.25,1075.00,1075.25,2,449,451.00
11/05/2004,07:55,1075.00,1075.00,1074.50,1074.50,31,1151,1182.00
11/05/2004,07:56,1074.75,1074.75,1074.25,1074.50,458,746,1204.00
11/05/2004,07:57,1074.50,1074.75,1074.25,1074.50,38,510,548.00
11/05/2004,07:58,1074.50,1074.50,1073.75,1073.75,263,1601,1864.00
11/05/2004,07:59,1074.00,1074.00,1073.50,1073.75,962,547,1509.00
11/05/2004,08:00,1073.75,1074.75,1073.75,1074.50,1256,336,1592.00
11/05/2004,08:01,1074.50,1075.50,1074.50,1075.25,756,329,1085.00
11/05/2004,08:02,1075.25,1075.25,1075.00,1075.25,219,17,236.00
11/05/2004,08:03,1075.00,1075.25,1074.50,1074.50,35,521,556.00
11/05/2004,08:04,1074.50,1074.75,1074.25,1074.50,610,448,1058.00
11/05/2004,08:05,1074.50,1075.00,1074.50,1075.00,189,21,210.00
11/05/2004,08:06,1074.75,1074.75,1074.25,1074.50,5,204,209.00
11/05/2004,08:07,1074.25,1074.75,1074.25,1074.75,195,1,196.00
11/05/2004,08:08,1074.50,1074.75,1074.25,1074.50,13,113,126.00
11/05/2004,08:09,1074.25,1074.50,1074.25,1074.50,30,17,47.00
11/05/2004,08:10,1074.50,1074.75,1074.25,1074.75,621,87,708.00
11/05/2004,08:11,1075.00,1075.00,1074.75,1074.75,16,180,196.00
11/05/2004,08:12,1074.75,1075.00,1074.75,1074.75,1,285,286.00
11/05/2004,08:13,1075.00,1075.00,1074.75,1074.75,161,131,292.00
11/05/2004,08:14,1074.75,1075.00,1074.50,1074.75,257,107,364.00
11/05/2004,08:15,1074.75,1075.00,1074.75,1075.00,177,141,318.00
11/05/2004,08:16,1075.00,1075.25,1074.75,1075.00,145,162,307.00
11/05/2004,08:17,1075.00,1075.25,1074.75,1075.00,50,138,188.00
11/05/2004,08:18,1075.00,1075.00,1074.75,1075.00,75,28,103.00
11/05/2004,08:19,1075.00,1075.00,1074.75,1075.00,11,16,27.00
11/05/2004,08:20,1075.00,1075.00,1074.75,1075.00,11,39,50.00
11/05/2004,08:21,1075.00,1075.00,1074.75,1075.00,197,10,207.00
11/05/2004,08:22,1075.00,1075.00,1074.75,1074.75,40,6,46.00
11/05/2004,08:23,1075.00,1075.00,1074.75,1075.00,3,8,11.00
11/05/2004,08:24,1074.75,1075.00,1074.75,1075.00,4,61,65.00
11/05/2004,08:25,1075.00,1075.00,1074.75,1074.75,5,187,192.00
11/05/2004,08:26,1074.75,1074.75,1074.25,1074.25,7,385,392.00
11/05/2004,08:27,1074.50,1074.50,1073.75,1073.75,12,700,712.00
11/05/2004,08:28,1074.00,1074.00,1073.50,1073.75,274,414,688.00
11/05/2004,08:29,1073.75,1073.75,1073.50,1073.75,504,201,705.00
11/05/2004,08:30,1073.50,1073.75,1072.75,1072.75,657,3941,4598.00
11/05/2004,08:31,1072.75,1073.00,1072.00,1072.25,4935,4895,9830.00
11/05/2004,08:32,1072.50,1072.50,1071.75,1072.25,1365,2553,3918.00
11/05/2004,08:33,1072.00,1072.50,1071.75,1072.25,1500,2163,3663.00
11/05/2004,08:34,1072.25,1073.00,1072.00,1073.00,2748,1696,4444.00
11/05/2004,08:35,1072.75,1073.00,1072.50,1072.50,748,1466,2214.00
11/05/2004,08:36,1072.50,1073.00,1072.25,1072.75,1542,3053,4595.00
11/05/2004,08:37,1072.50,1073.00,1071.50,1071.75,3047,5245,8292.00
11/05/2004,08:38,1071.50,1072.00,1071.00,1071.75,2056,4361,6417.00
11/05/2004,08:39,1071.75,1071.75,1071.00,1071.25,1083,2401,3484.00
11/05/2004,08:40,1071.25,1071.50,1070.75,1070.75,2406,2584,4990.00
11/05/2004,08:41,1071.00,1071.50,1070.75,1071.25,1369,1536,2905.00
11/05/2004,08:42,1071.25,1072.00,1071.00,1071.75,2657,667,3324.00
11/05/2004,08:43,1072.00,1072.50,1071.75,1072.25,1600,1225,2825.00
11/05/2004,08:44,1072.25,1073.25,1071.75,1072.75,2796,2272,5068.00
11/05/2004,08:45,1072.75,1072.75,1072.25,1072.50,1216,2620,3836.00
11/05/2004,08:46,1072.50,1072.50,1071.50,1071.50,1809,3584,5393.00
11/05/2004,08:47,1071.75,1072.50,1071.50,1072.00,1445,2456,3901.00
11/05/2004,08:48,1071.75,1072.50,1071.75,1072.25,1483,952,2435.00
11/05/2004,08:49,1072.25,1072.25,1071.75,1072.00,514,693,1207.00
11/05/2004,08:50,1072.00,1072.75,1072.00,1072.75,1535,451,1986.00
11/05/2004,08:51,1072.75,1073.25,1072.50,1073.00,1997,505,2502.00
11/05/2004,08:52,1073.00,1073.25,1072.00,1072.50,1447,3212,4659.00
11/05/2004,08:53,1072.25,1072.75,1072.00,1072.50,1647,464,2111.00
11/05/2004,08:54,1072.50,1073.25,1072.50,1073.25,2919,926,3845.00
11/05/2004,08:55,1073.25,1073.25,1072.25,1072.25,508,2134,2642.00
11/05/2004,08:56,1072.25,1073.00,1072.00,1072.50,1380,1535,2915.00
11/05/2004,08:57,1072.25,1073.00,1072.00,1072.25,1668,1011,2679.00
11/05/2004,08:58,1072.50,1073.75,1072.25,1073.25,3669,668,4337.00
11/05/2004,08:59,1073.50,1073.50,1073.25,1073.50,926,1501,2427.00
11/05/2004,09:00,1073.50,1073.50,1073.00,1073.00,1258,1589,2847.00
11/05/2004,09:01,1073.00,1073.25,1072.75,1072.75,445,896,1341.00
11/05/2004,09:02,1072.75,1073.50,1072.50,1073.50,4044,1729,5773.00
11/05/2004,09:03,1073.50,1073.50,1073.00,1073.25,1157,2110,3267.00
11/05/2004,09:04,1073.00,1073.25,1073.00,1073.25,270,53,323.00
11/05/2004,09:05,1073.25,1073.75,1073.00,1073.50,1518,67,1585.00
11/05/2004,09:06,1073.75,1073.75,1072.25,1072.75,947,2653,3600.00
11/05/2004,09:07,1072.75,1073.00,1072.75,1073.00,810,567,1377.00
11/05/2004,09:08,1073.00,1073.25,1072.75,1073.00,716,441,1157.00
11/05/2004,09:09,1073.00,1073.00,1072.75,1073.00,332,208,540.00
11/05/2004,09:10,1073.00,1073.25,1072.75,1073.00,1031,43,1074.00
11/05/2004,09:11,1073.25,1073.75,1072.75,1073.50,2817,715,3532.00
11/05/2004,09:12,1073.50,1074.00,1073.25,1074.00,1108,660,1768.00
11/05/2004,09:13,1074.00,1074.00,1073.00,1073.00,466,1400,1866.00
11/05/2004,09:14,1073.25,1073.75,1073.00,1073.50,1253,790,2043.00
11/05/2004,09:15,1073.50,1073.50,1073.00,1073.25,1780,1619,3399.00
11/05/2004,09:16,1073.50,1073.75,1073.25,1073.75,765,780,1545.00
11/05/2004,09:17,1073.75,1074.25,1073.50,1074.25,1932,1671,3603.00
11/05/2004,09:18,1074.25,1074.25,1073.50,1073.75,438,1021,1459.00
11/05/2004,09:19,1074.00,1075.00,1073.75,1075.00,3021,907,3928.00
11/05/2004,09:20,1074.75,1075.25,1074.75,1074.75,4472,1288,5760.00
11/05/2004,09:21,1074.75,1076.25,1074.75,1076.25,7867,1444,9311.00
11/05/2004,09:22,1076.00,1076.50,1075.75,1076.25,2369,1384,3753.00
11/05/2004,09:23,1076.25,1076.75,1076.25,1076.25,1615,2035,3650.00
11/05/2004,09:24,1076.50,1076.50,1075.75,1076.00,866,1476,2342.00
11/05/2004,09:25,1076.00,1076.25,1075.75,1076.00,595,1347,1942.00
11/05/2004,09:26,1075.75,1076.50,1075.75,1076.50,2082,369,2451.00
11/05/2004,09:27,1076.50,1077.25,1076.25,1077.25,5184,545,5729.00
11/05/2004,09:28,1077.25,1077.50,1076.75,1077.00,2014,1512,3526.00
11/05/2004,09:29,1076.75,1077.50,1076.75,1077.25,2239,519,2758.00
11/05/2004,09:30,1077.25,1078.50,1077.00,1078.00,6121,2242,8363.00
11/05/2004,09:31,1078.25,1078.75,1078.00,1078.00,2834,1664,4498.00
11/05/2004,09:32,1078.25,1079.25,1078.00,1078.00,4345,2886,7231.00
11/05/2004,09:33,1078.00,1078.25,1077.50,1077.50,720,2717,3437.00
11/05/2004,09:34,1077.50,1077.75,1077.25,1077.25,1511,2575,4086.00
11/05/2004,09:35,1077.25,1077.50,1077.00,1077.50,396,1375,1771.00
11/05/2004,09:36,1077.25,1077.50,1076.75,1077.00,791,2956,3747.00
11/05/2004,09:37,1077.00,1077.25,1076.50,1077.00,862,1294,2156.00
11/05/2004,09:38,1076.75,1077.25,1076.75,1077.00,1298,524,1822.00
11/05/2004,09:39,1076.75,1077.00,1076.25,1076.50,684,1867,2551.00
11/05/2004,09:40,1076.50,1076.50,1076.00,1076.00,983,2546,3529.00
11/05/2004,09:41,1075.75,1076.25,1075.75,1076.25,991,1160,2151.00
11/05/2004,09:42,1076.25,1076.50,1076.00,1076.00,735,923,1658.00
11/05/2004,09:43,1076.25,1076.50,1076.00,1076.25,804,291,1095.00
11/05/2004,09:44,1076.50,1076.50,1076.25,1076.50,534,456,990.00
11/05/2004,09:45,1076.50,1076.75,1076.25,1076.50,586,157,743.00
11/05/2004,09:46,1076.50,1076.50,1075.75,1076.00,242,1740,1982.00
11/05/2004,09:47,1075.75,1076.00,1075.50,1075.75,650,754,1404.00
11/05/2004,09:48,1075.75,1076.25,1075.50,1076.25,1186,1021,2207.00
11/05/2004,09:49,1076.25,1076.25,1075.75,1075.75,110,936,1046.00
11/05/2004,09:50,1076.00,1076.00,1075.50,1075.50,526,549,1075.00
11/05/2004,09:51,1075.75,1075.75,1075.50,1075.75,897,291,1188.00
11/05/2004,09:52,1075.75,1076.25,1075.75,1076.25,901,220,1121.00
11/05/2004,09:53,1076.00,1076.50,1075.75,1076.00,1447,996,2443.00
11/05/2004,09:54,1075.75,1076.00,1075.00,1075.00,275,3016,3291.00
11/05/2004,09:55,1075.00,1075.75,1075.00,1075.50,1706,845,2551.00
11/05/2004,09:56,1075.25,1075.50,1075.00,1075.25,471,1182,1653.00
11/05/2004,09:57,1075.25,1075.75,1075.25,1075.50,845,164,1009.00
11/05/2004,09:58,1075.50,1075.75,1075.25,1075.25,224,1352,1576.00
11/05/2004,09:59,1075.25,1075.50,1075.00,1075.00,157,1399,1556.00
11/05/2004,10:00,1075.00,1075.50,1074.75,1075.25,858,484,1342.00
11/05/2004,10:01,1075.50,1075.50,1074.75,1074.75,228,1140,1368.00
11/05/2004,10:02,1074.75,1074.75,1074.25,1074.25,1183,3051,4234.00
11/05/2004,10:03,1074.25,1074.25,1073.75,1074.00,2883,2675,5558.00
11/05/2004,10:04,1074.25,1074.50,1074.00,1074.50,489,805,1294.00
11/05/2004,10:05,1074.25,1074.50,1073.75,1073.75,567,1502,2069.00
11/05/2004,10:06,1073.75,1073.75,1073.00,1073.50,985,3881,4866.00
11/05/2004,10:07,1073.50,1073.50,1071.75,1072.00,1960,6399,8359.00
11/05/2004,10:08,1072.25,1072.50,1072.00,1072.25,1940,1296,3236.00
11/05/2004,10:09,1072.25,1072.50,1072.00,1072.50,1220,969,2189.00
11/05/2004,10:10,1072.50,1073.25,1072.25,1072.50,2369,1461,3830.00
11/05/2004,10:11,1072.75,1073.00,1072.00,1072.00,1109,1550,2659.00
11/05/2004,10:12,1072.25,1072.50,1071.50,1071.75,1661,2433,4094.00
11/05/2004,10:13,1071.75,1072.00,1071.25,1071.75,1581,1984,3565.00
11/05/2004,10:14,1071.75,1071.75,1071.25,1071.75,1295,1142,2437.00
11/05/2004,10:15,1071.50,1071.75,1070.25,1071.00,2285,4192,6477.00
11/05/2004,10:16,1070.75,1071.00,1070.00,1071.00,2325,1530,3855.00
11/05/2004,10:17,1071.00,1071.50,1070.75,1071.50,1114,1035,2149.00
11/05/2004,10:18,1071.50,1071.75,1071.25,1071.75,1343,778,2121.00
11/05/2004,10:19,1071.75,1072.25,1071.50,1072.25,1792,806,2598.00
11/05/2004,10:20,1072.25,1072.50,1071.75,1071.75,1650,1127,2777.00
11/05/2004,10:21,1071.75,1071.75,1071.00,1071.00,647,1668,2315.00
11/05/2004,10:22,1071.25,1071.50,1071.00,1071.00,1016,1611,2627.00
11/05/2004,10:23,1071.00,1071.75,1071.00,1071.50,830,596,1426.00
11/05/2004,10:24,1071.25,1071.50,1070.50,1070.50,943,2162,3105.00
11/05/2004,10:25,1070.50,1070.75,1069.50,1070.00,1693,4540,6233.00
11/05/2004,10:26,1069.75,1070.00,1069.00,1069.75,2196,3707,5903.00
11/05/2004,10:27,1069.50,1069.75,1068.75,1069.25,1054,3370,4424.00
11/05/2004,10:28,1069.50,1070.00,1069.00,1070.00,2032,777,2809.00
11/05/2004,10:29,1070.00,1070.25,1069.75,1070.00,2244,659,2903.00
11/05/2004,10:30,1070.25,1070.50,1070.00,1070.00,541,1223,1764.00
11/05/2004,10:31,1070.25,1070.50,1070.00,1070.50,974,338,1312.00
11/05/2004,10:32,1070.50,1071.00,1070.25,1071.00,2026,290,2316.00
11/05/2004,10:33,1071.00,1071.50,1070.75,1071.25,2483,1580,4063.00
11/05/2004,10:34,1071.25,1071.75,1071.25,1071.75,770,532,1302.00
11/05/2004,10:35,1071.75,1071.75,1071.25,1071.25,196,967,1163.00
11/05/2004,10:36,1071.25,1072.00,1071.25,1071.75,2086,582,2668.00
11/05/2004,10:37,1071.75,1072.00,1071.50,1071.75,156,615,771.00
11/05/2004,10:38,1071.50,1071.75,1071.25,1071.50,224,1061,1285.00
11/05/2004,10:39,1071.75,1071.75,1071.25,1071.50,402,489,891.00
11/05/2004,10:40,1071.25,1071.75,1071.25,1071.50,615,223,838.00
11/05/2004,10:41,1071.25,1071.50,1071.25,1071.25,23,174,197.00
11/05/2004,10:42,1071.50,1072.00,1071.00,1071.00,1018,1481,2499.00
11/05/2004,10:43,1071.00,1071.50,1070.75,1071.25,919,782,1701.00
11/05/2004,10:44,1071.50,1072.00,1071.50,1071.75,1571,295,1866.00
11/05/2004,10:45,1072.00,1072.00,1071.50,1071.75,105,393,498.00
11/05/2004,10:46,1071.75,1071.75,1071.25,1071.25,504,1122,1626.00
11/05/2004,10:47,1071.25,1071.50,1071.00,1071.00,159,316,475.00
11/05/2004,10:48,1071.25,1071.50,1071.00,1071.25,233,170,403.00
11/05/2004,10:49,1071.50,1071.50,1071.00,1071.50,343,348,691.00
11/05/2004,10:50,1071.25,1071.50,1070.25,1070.25,1066,2262,3328.00
11/05/2004,10:51,1070.25,1070.50,1070.00,1070.00,880,1132,2012.00
11/05/2004,10:52,1070.00,1070.50,1069.75,1069.75,591,1013,1604.00
11/05/2004,10:53,1069.75,1070.25,1069.25,1069.75,1727,2225,3952.00
11/05/2004,10:54,1070.00,1070.25,1069.50,1070.00,563,556,1119.00
11/05/2004,10:55,1070.00,1070.50,1069.25,1069.50,1021,1852,2873.00
11/05/2004,10:56,1069.25,1069.75,1068.50,1068.50,1377,3975,5352.00
11/05/2004,10:57,1068.50,1069.00,1067.75,1068.00,2913,4372,7285.00
11/05/2004,10:58,1068.00,1069.25,1067.75,1069.00,3677,1705,5382.00
11/05/2004,10:59,1069.00,1069.50,1068.75,1069.00,1170,642,1812.00
11/05/2004,11:00,1069.00,1069.50,1069.00,1069.25,933,357,1290.00
11/05/2004,11:01,1069.50,1069.50,1069.00,1069.00,302,1149,1451.00
11/05/2004,11:02,1069.00,1069.25,1068.75,1069.25,264,1424,1688.00
11/05/2004,11:03,1069.25,1069.25,1068.00,1068.50,818,2148,2966.00
11/05/2004,11:04,1068.50,1069.25,1068.50,1068.75,1520,927,2447.00
11/05/2004,11:05,1068.75,1069.50,1068.50,1069.00,875,279,1154.00
11/05/2004,11:06,1069.00,1069.50,1069.00,1069.25,1061,259,1320.00
11/05/2004,11:07,1069.50,1070.00,1069.25,1069.75,1983,898,2881.00
11/05/2004,11:08,1069.75,1070.50,1069.50,1070.25,969,235,1204.00
11/05/2004,11:09,1070.50,1070.75,1070.25,1070.50,1090,789,1879.00
11/05/2004,11:10,1070.50,1071.25,1070.50,1071.25,1502,537,2039.00
11/05/2004,11:11,1071.25,1071.50,1071.00,1071.25,612,282,894.00
11/05/2004,11:12,1071.25,1071.25,1071.00,1071.00,114,814,928.00
11/05/2004,11:13,1071.25,1071.50,1071.00,1071.25,496,201,697.00
11/05/2004,11:14,1071.25,1072.00,1071.00,1071.75,1482,397,1879.00
11/05/2004,11:15,1072.00,1072.00,1071.25,1071.25,264,527,791.00
11/05/2004,11:16,1071.25,1071.50,1071.25,1071.50,453,302,755.00
11/05/2004,11:17,1071.50,1071.75,1071.50,1071.50,472,55,527.00
11/05/2004,11:18,1071.75,1071.75,1071.25,1071.25,16,224,240.00
11/05/2004,11:19,1071.50,1071.50,1070.75,1070.75,76,1275,1351.00
11/05/2004,11:20,1071.00,1071.00,1070.50,1070.75,256,341,597.00
11/05/2004,11:21,1070.75,1071.25,1070.75,1071.00,422,112,534.00
11/05/2004,11:22,1071.25,1071.25,1070.75,1071.00,58,525,583.00
11/05/2004,11:23,1070.75,1071.50,1070.75,1071.25,713,187,900.00
11/05/2004,11:24,1071.25,1071.25,1071.00,1071.25,31,238,269.00
11/05/2004,11:25,1071.25,1071.50,1071.00,1071.50,548,392,940.00
11/05/2004,11:26,1071.50,1071.75,1071.00,1071.75,1422,342,1764.00
11/05/2004,11:27,1071.75,1072.00,1071.50,1071.75,768,568,1336.00
11/05/2004,11:28,1071.75,1072.00,1071.50,1071.75,451,51,502.00
11/05/2004,11:29,1071.75,1072.25,1071.75,1072.00,603,75,678.00
11/05/2004,11:30,1072.25,1072.75,1072.00,1072.75,2045,738,2783.00
11/05/2004,11:31,1072.75,1072.75,1072.00,1072.00,334,1275,1609.00
11/05/2004,11:32,1072.00,1072.50,1071.75,1072.25,958,1157,2115.00
11/05/2004,11:33,1072.25,1072.50,1071.75,1072.25,933,418,1351.00
11/05/2004,11:34,1072.00,1072.25,1071.75,1072.00,214,145,359.00
11/05/2004,11:35,1072.25,1072.75,1072.00,1072.75,1328,256,1584.00
11/05/2004,11:36,1072.75,1073.00,1072.50,1072.50,1008,328,1336.00
11/05/2004,11:37,1072.50,1073.00,1072.25,1073.00,1055,724,1779.00
11/05/2004,11:38,1073.00,1073.25,1072.75,1072.75,1083,247,1330.00
11/05/2004,11:39,1072.50,1072.75,1072.25,1072.25,234,1099,1333.00
11/05/2004,11:40,1072.25,1072.75,1072.25,1072.50,210,119,329.00
11/05/2004,11:41,1072.25,1072.75,1072.25,1072.25,604,745,1349.00
11/05/2004,11:42,1072.25,1072.50,1072.00,1072.50,518,566,1084.00
11/05/2004,11:43,1072.25,1073.00,1072.25,1072.75,698,217,915.00
11/05/2004,11:44,1072.75,1073.00,1072.50,1072.75,366,615,981.00
11/05/2004,11:45,1072.75,1073.00,1072.50,1072.75,227,293,520.00
11/05/2004,11:46,1072.75,1073.00,1072.50,1072.75,334,157,491.00
11/05/2004,11:47,1072.75,1073.75,1072.75,1073.75,3536,517,4053.00
11/05/2004,11:48,1073.75,1074.00,1073.50,1073.50,993,527,1520.00
11/05/2004,11:49,1073.75,1074.00,1073.50,1073.75,667,314,981.00
11/05/2004,11:50,1073.50,1074.00,1073.50,1074.00,590,775,1365.00
11/05/2004,11:51,1074.00,1074.00,1073.25,1073.75,799,1118,1917.00
11/05/2004,11:52,1073.75,1074.00,1073.75,1073.75,485,146,631.00
11/05/2004,11:53,1074.00,1074.25,1073.50,1074.00,928,299,1227.00
11/05/2004,11:54,1074.25,1074.50,1074.00,1074.25,1223,1441,2664.00
11/05/2004,11:55,1074.00,1074.25,1073.75,1074.00,128,283,411.00
11/05/2004,11:56,1074.00,1074.25,1073.75,1074.00,179,328,507.00
11/05/2004,11:57,1074.00,1074.25,1074.00,1074.00,17,329,346.00
11/05/2004,11:58,1074.00,1074.00,1073.50,1073.75,199,485,684.00
11/05/2004,11:59,1073.75,1074.00,1073.50,1073.75,455,190,645.00
11/05/2004,12:00,1073.75,1074.00,1073.50,1074.00,1072,367,1439.00
11/05/2004,12:01,1074.00,1074.25,1073.75,1074.00,558,573,1131.00
11/05/2004,12:02,1073.75,1074.00,1073.75,1073.75,1130,1303,2433.00
11/05/2004,12:03,1073.75,1074.25,1073.75,1074.25,388,763,1151.00
11/05/2004,12:04,1074.25,1074.50,1073.75,1074.00,917,953,1870.00
11/05/2004,12:05,1074.00,1074.25,1074.00,1074.25,527,122,649.00
11/05/2004,12:06,1074.50,1074.50,1073.75,1073.75,500,754,1254.00
11/05/2004,12:07,1073.75,1074.25,1073.75,1074.00,286,524,810.00
11/05/2004,12:08,1074.00,1074.00,1073.50,1073.75,394,407,801.00
11/05/2004,12:09,1073.50,1073.75,1073.00,1073.00,279,1745,2024.00
11/05/2004,12:10,1073.00,1073.00,1072.50,1072.50,601,1271,1872.00
11/05/2004,12:11,1072.50,1072.75,1072.25,1072.50,577,488,1065.00
11/05/2004,12:12,1072.50,1072.50,1072.25,1072.50,110,514,624.00
11/05/2004,12:13,1072.25,1072.50,1072.00,1072.25,717,343,1060.00
11/05/2004,12:14,1072.25,1072.50,1071.75,1071.75,279,773,1052.00
11/05/2004,12:15,1071.75,1072.50,1071.75,1072.25,1017,209,1226.00
11/05/2004,12:16,1072.25,1072.75,1072.25,1072.75,396,81,477.00
11/05/2004,12:17,1072.75,1072.75,1072.00,1072.25,79,935,1014.00
11/05/2004,12:18,1072.25,1072.50,1072.00,1072.25,551,61,612.00
11/05/2004,12:19,1072.50,1072.50,1072.00,1072.00,130,210,340.00
11/05/2004,12:20,1072.00,1072.50,1072.00,1072.00,606,374,980.00
11/05/2004,12:21,1072.00,1072.25,1072.00,1072.25,128,224,352.00
11/05/2004,12:22,1072.25,1072.75,1072.25,1072.50,1134,68,1202.00
11/05/2004,12:23,1072.75,1073.00,1072.50,1073.00,1217,216,1433.00
11/05/2004,12:24,1073.00,1073.00,1072.50,1072.75,104,304,408.00
11/05/2004,12:25,1072.75,1073.75,1072.50,1073.75,1606,393,1999.00
11/05/2004,12:26,1073.75,1073.75,1073.50,1073.75,307,57,364.00
11/05/2004,12:27,1073.75,1074.25,1073.50,1074.00,1363,506,1869.00
11/05/2004,12:28,1074.25,1074.25,1074.00,1074.00,123,287,410.00
11/05/2004,12:29,1074.25,1074.25,1074.00,1074.00,93,714,807.00
11/05/2004,12:30,1074.00,1074.25,1074.00,1074.00,52,258,310.00
11/05/2004,12:31,1074.00,1074.25,1074.00,1074.00,84,827,911.00
11/05/2004,12:32,1074.00,1075.25,1074.00,1074.75,3490,726,4216.00
11/05/2004,12:33,1074.75,1075.00,1074.50,1074.50,879,1253,2132.00
11/05/2004,12:34,1074.50,1074.50,1073.75,1074.25,502,1333,1835.00
11/05/2004,12:35,1074.00,1074.25,1073.50,1073.50,20,714,734.00
11/05/2004,12:36,1073.50,1074.00,1073.25,1073.25,730,703,1433.00
11/05/2004,12:37,1073.50,1073.75,1072.25,1072.25,746,2361,3107.00
11/05/2004,12:38,1072.25,1073.00,1072.25,1072.75,403,443,846.00
11/05/2004,12:39,1072.75,1073.00,1072.50,1073.00,43,204,247.00
11/05/2004,12:40,1073.00,1073.00,1072.75,1072.75,24,327,351.00
11/05/2004,12:41,1072.75,1073.00,1072.75,1072.75,20,50,70.00
11/05/2004,12:42,1073.00,1073.25,1072.75,1073.00,526,71,597.00
11/05/2004,12:43,1073.00,1073.00,1072.50,1072.50,52,784,836.00
11/05/2004,12:44,1072.50,1072.75,1072.25,1072.50,356,135,491.00
11/05/2004,12:45,1072.25,1072.75,1072.00,1072.50,502,245,747.00
11/05/2004,12:46,1072.50,1072.75,1072.50,1072.50,43,269,312.00
11/05/2004,12:47,1072.25,1073.25,1072.00,1073.00,776,295,1071.00
11/05/2004,12:48,1073.00,1074.00,1073.00,1073.75,1979,352,2331.00
11/05/2004,12:49,1073.75,1074.00,1073.50,1073.75,509,822,1331.00
11/05/2004,12:50,1073.75,1074.00,1073.25,1073.75,331,199,530.00
11/05/2004,12:51,1073.75,1073.75,1073.50,1073.50,481,722,1203.00
11/05/2004,12:52,1073.50,1073.50,1073.25,1073.50,25,876,901.00
11/05/2004,12:53,1073.25,1074.25,1073.25,1074.25,1699,90,1789.00
11/05/2004,12:54,1074.00,1074.25,1072.00,1072.50,1563,3404,4967.00
11/05/2004,12:55,1072.50,1072.50,1071.75,1072.25,939,1003,1942.00
11/05/2004,12:56,1072.00,1073.00,1072.00,1073.00,1738,456,2194.00
11/05/2004,12:57,1073.00,1073.00,1072.75,1073.00,82,41,123.00
11/05/2004,12:58,1072.75,1073.00,1072.75,1072.75,53,66,119.00
11/05/2004,12:59,1072.75,1073.00,1072.50,1072.75,112,636,748.00
11/05/2004,13:00,1073.00,1073.00,1072.75,1072.75,11,145,156.00
11/05/2004,13:01,1072.75,1073.00,1072.75,1072.75,271,216,487.00
11/05/2004,13:02,1072.75,1072.75,1072.25,1072.50,158,259,417.00
11/05/2004,13:03,1072.50,1072.75,1072.25,1072.50,116,252,368.00
11/05/2004,13:04,1072.50,1072.75,1072.25,1072.75,71,214,285.00
11/05/2004,13:05,1072.75,1072.75,1072.50,1072.75,55,370,425.00
11/05/2004,13:06,1072.50,1073.00,1072.50,1073.00,184,50,234.00
11/05/2004,13:07,1072.75,1073.00,1072.50,1073.00,106,58,164.00
11/05/2004,13:08,1073.00,1073.25,1072.75,1073.25,256,137,393.00
11/05/2004,13:09,1073.00,1073.50,1073.00,1073.00,222,108,330.00
11/05/2004,13:10,1073.25,1073.25,1072.50,1072.75,168,712,880.00
11/05/2004,13:11,1072.75,1073.25,1072.75,1073.00,960,497,1457.00
11/05/2004,13:12,1073.00,1073.00,1072.50,1072.75,201,248,449.00
11/05/2004,13:13,1072.50,1073.00,1072.50,1072.75,368,226,594.00
11/05/2004,13:14,1072.75,1073.00,1072.75,1073.00,165,32,197.00
11/05/2004,13:15,1073.00,1073.00,1072.50,1072.50,14,270,284.00
11/05/2004,13:16,1072.75,1072.75,1072.25,1072.50,85,220,305.00
11/05/2004,13:17,1072.50,1072.75,1072.25,1072.75,716,33,749.00
11/05/2004,13:18,1072.75,1072.75,1072.50,1072.50,58,68,126.00
11/05/2004,13:19,1072.50,1072.50,1072.00,1072.00,5,1152,1157.00
11/05/2004,13:20,1072.00,1072.75,1072.00,1072.50,690,90,780.00
11/05/2004,13:21,1072.25,1072.50,1072.00,1072.00,581,285,866.00
11/05/2004,13:22,1072.00,1072.25,1071.00,1071.50,834,2710,3544.00
11/05/2004,13:23,1071.50,1071.50,1071.25,1071.25,200,344,544.00
11/05/2004,13:24,1071.25,1072.00,1071.25,1071.75,1166,600,1766.00
11/05/2004,13:25,1071.75,1072.00,1071.50,1071.75,219,241,460.00
11/05/2004,13:26,1071.50,1072.00,1071.25,1071.50,383,860,1243.00
11/05/2004,13:27,1071.25,1071.75,1071.25,1071.50,581,164,745.00
11/05/2004,13:28,1071.50,1071.50,1070.75,1071.00,629,1386,2015.00
11/05/2004,13:29,1071.00,1071.25,1070.75,1071.25,520,313,833.00
11/05/2004,13:30,1071.25,1071.50,1070.25,1070.75,1155,2502,3657.00
11/05/2004,13:31,1070.50,1071.50,1070.50,1071.50,1674,947,2621.00
11/05/2004,13:32,1071.25,1071.50,1071.00,1071.25,285,291,576.00
11/05/2004,13:33,1071.50,1071.50,1071.25,1071.50,155,23,178.00
11/05/2004,13:34,1071.50,1071.75,1071.00,1071.00,787,398,1185.00
11/05/2004,13:35,1071.25,1071.75,1071.00,1071.75,771,37,808.00
11/05/2004,13:36,1071.75,1072.00,1071.50,1071.75,986,387,1373.00
11/05/2004,13:37,1071.75,1072.00,1071.00,1071.00,230,716,946.00
11/05/2004,13:38,1071.25,1071.25,1070.50,1070.50,152,1418,1570.00
11/05/2004,13:39,1070.75,1071.25,1070.00,1071.00,1403,1316,2719.00
11/05/2004,13:40,1071.00,1071.25,1070.00,1070.25,269,2204,2473.00
11/05/2004,13:41,1070.25,1070.75,1070.00,1070.75,741,88,829.00
11/05/2004,13:42,1070.75,1071.00,1070.25,1070.75,378,432,810.00
11/05/2004,13:43,1071.00,1071.00,1070.75,1071.00,125,128,253.00
11/05/2004,13:44,1070.75,1071.75,1070.75,1071.75,2816,79,2895.00
11/05/2004,13:45,1071.75,1072.00,1071.25,1071.25,861,528,1389.00
11/05/2004,13:46,1071.25,1071.75,1071.25,1071.50,640,366,1006.00
11/05/2004,13:47,1071.50,1072.50,1071.50,1072.25,3159,793,3952.00
11/05/2004,13:48,1072.00,1072.25,1071.50,1071.75,297,1126,1423.00
11/05/2004,13:49,1071.75,1072.00,1071.50,1071.75,144,415,559.00
11/05/2004,13:50,1071.50,1071.75,1071.25,1071.50,332,594,926.00
11/05/2004,13:51,1071.50,1071.75,1071.25,1071.75,328,44,372.00
11/05/2004,13:52,1071.75,1072.00,1071.50,1071.75,233,188,421.00
11/05/2004,13:53,1071.75,1072.00,1071.75,1071.75,16,63,79.00
11/05/2004,13:54,1072.00,1072.00,1071.75,1072.00,20,29,49.00
11/05/2004,13:55,1071.75,1072.00,1071.75,1072.00,71,222,293.00
11/05/2004,13:56,1072.00,1072.00,1071.50,1071.75,112,740,852.00
11/05/2004,13:57,1071.75,1072.50,1071.75,1072.50,1252,167,1419.00
11/05/2004,13:58,1072.50,1073.00,1072.25,1072.75,1342,337,1679.00
11/05/2004,13:59,1072.75,1072.75,1072.50,1072.75,274,189,463.00
11/05/2004,14:00,1072.75,1072.75,1072.00,1072.00,61,742,803.00
11/05/2004,14:01,1072.00,1072.25,1071.50,1072.00,681,1307,1988.00
11/05/2004,14:02,1072.00,1072.25,1071.75,1071.75,273,132,405.00
11/05/2004,14:03,1071.75,1072.00,1070.50,1070.75,422,2750,3172.00
11/05/2004,14:04,1070.75,1071.50,1070.75,1071.50,1199,495,1694.00
11/05/2004,14:05,1071.50,1071.75,1071.00,1071.50,325,444,769.00
11/05/2004,14:06,1071.50,1071.50,1071.00,1071.25,670,248,918.00
11/05/2004,14:07,1071.25,1071.75,1071.00,1071.00,561,484,1045.00
11/05/2004,14:08,1071.00,1071.25,1070.75,1071.00,140,726,866.00
11/05/2004,14:09,1070.75,1071.75,1070.75,1071.75,1045,482,1527.00
11/05/2004,14:10,1071.50,1071.75,1071.25,1071.75,102,177,279.00
11/05/2004,14:11,1071.75,1071.75,1071.25,1071.75,434,371,805.00
11/05/2004,14:12,1072.00,1072.50,1072.00,1072.25,1563,599,2162.00
11/05/2004,14:13,1072.25,1072.50,1072.00,1072.00,396,342,738.00
11/05/2004,14:14,1072.25,1072.25,1071.75,1071.75,178,687,865.00
11/05/2004,14:15,1071.75,1072.25,1071.50,1072.25,380,1167,1547.00
11/05/2004,14:16,1072.25,1072.50,1072.00,1072.25,460,81,541.00
11/05/2004,14:17,1072.50,1073.00,1072.25,1072.75,1808,699,2507.00
11/05/2004,14:18,1072.75,1073.75,1072.75,1073.50,3200,557,3757.00
11/05/2004,14:19,1073.50,1074.00,1073.50,1073.75,2170,996,3166.00
11/05/2004,14:20,1073.75,1074.00,1073.50,1073.75,663,340,1003.00
11/05/2004,14:21,1073.50,1073.75,1073.25,1073.50,329,615,944.00
11/05/2004,14:22,1073.50,1073.50,1073.25,1073.50,67,292,359.00
11/05/2004,14:23,1073.25,1073.50,1073.25,1073.25,327,530,857.00
11/05/2004,14:24,1073.25,1073.50,1073.25,1073.25,53,238,291.00
11/05/2004,14:25,1073.50,1073.50,1073.25,1073.50,86,193,279.00
11/05/2004,14:26,1073.25,1073.50,1073.00,1073.25,754,1601,2355.00
11/05/2004,14:27,1073.25,1073.50,1073.25,1073.50,166,372,538.00
11/05/2004,14:28,1073.50,1073.50,1073.25,1073.25,217,45,262.00
11/05/2004,14:29,1073.50,1073.50,1073.25,1073.50,77,66,143.00
11/05/2004,14:30,1073.25,1073.50,1072.50,1073.00,225,1330,1555.00
11/05/2004,14:31,1073.00,1073.50,1073.00,1073.25,1344,772,2116.00
11/05/2004,14:32,1073.25,1073.50,1073.00,1073.25,347,106,453.00
11/05/2004,14:33,1073.25,1073.50,1073.25,1073.50,28,34,62.00
11/05/2004,14:34,1073.25,1073.50,1073.25,1073.50,84,18,102.00
11/05/2004,14:35,1073.25,1073.50,1073.00,1073.25,213,208,421.00
11/05/2004,14:36,1073.25,1073.50,1073.00,1073.25,201,110,311.00
11/05/2004,14:37,1073.50,1073.75,1073.25,1073.75,470,32,502.00
11/05/2004,14:38,1073.75,1074.00,1073.50,1073.75,437,89,526.00
11/05/2004,14:39,1074.00,1074.25,1073.75,1074.25,1121,103,1224.00
11/05/2004,14:40,1074.25,1074.75,1074.00,1074.50,1677,55,1732.00
11/05/2004,14:41,1074.75,1075.00,1074.50,1075.00,1827,868,2695.00
11/05/2004,14:42,1075.00,1075.00,1074.25,1074.50,1037,933,1970.00
11/05/2004,14:43,1074.50,1074.50,1074.25,1074.50,94,125,219.00
11/05/2004,14:44,1074.50,1074.75,1074.25,1074.75,644,201,845.00
11/05/2004,14:45,1074.75,1074.75,1073.75,1074.00,460,1444,1904.00
11/05/2004,14:46,1074.00,1074.25,1073.75,1074.00,107,508,615.00
11/05/2004,14:47,1074.00,1074.25,1073.75,1074.25,427,445,872.00
11/05/2004,14:48,1074.25,1074.25,1073.75,1074.00,43,457,500.00
11/05/2004,14:49,1073.75,1074.00,1073.50,1073.75,471,902,1373.00
11/05/2004,14:50,1073.50,1074.00,1073.50,1073.50,354,376,730.00
11/05/2004,14:51,1073.75,1073.75,1073.50,1073.75,419,652,1071.00
11/05/2004,14:52,1073.50,1073.75,1073.50,1073.50,122,230,352.00
11/05/2004,14:53,1073.75,1073.75,1073.25,1073.50,974,304,1278.00
11/05/2004,14:54,1073.50,1074.00,1073.25,1073.25,563,581,1144.00
11/05/2004,14:55,1073.50,1073.50,1073.00,1073.00,449,1417,1866.00
11/05/2004,14:56,1073.00,1073.25,1072.75,1072.75,628,896,1524.00
11/05/2004,14:57,1072.75,1073.00,1072.75,1073.00,335,186,521.00
11/05/2004,14:58,1072.75,1073.25,1072.75,1073.00,432,321,753.00
11/05/2004,14:59,1073.00,1073.50,1072.75,1073.50,1113,215,1328.00
11/05/2004,15:00,1073.25,1073.75,1073.25,1073.75,2658,1540,4198.00
11/05/2004,15:01,1073.75,1074.25,1073.00,1073.25,1731,2418,4149.00
11/05/2004,15:02,1073.25,1073.75,1073.00,1073.25,1545,372,1917.00
11/05/2004,15:03,1073.50,1073.75,1073.25,1073.50,798,360,1158.00
11/05/2004,15:04,1073.75,1073.75,1073.50,1073.50,303,256,559.00
11/05/2004,15:05,1073.75,1074.00,1073.50,1073.75,1123,314,1437.00
11/05/2004,15:06,1073.75,1073.75,1073.50,1073.75,149,286,435.00
11/05/2004,15:07,1073.75,1073.75,1073.50,1073.50,790,235,1025.00
11/05/2004,15:08,1073.50,1074.00,1073.50,1074.00,502,133,635.00
11/05/2004,15:09,1073.75,1074.00,1073.75,1074.00,357,313,670.00
11/05/2004,15:10,1074.00,1074.25,1073.75,1074.00,1381,183,1564.00
11/05/2004,15:11,1073.75,1074.25,1073.75,1074.00,568,346,914.00
11/05/2004,15:12,1074.25,1074.50,1073.75,1074.50,717,330,1047.00
11/05/2004,15:13,1074.25,1074.50,1074.00,1074.00,326,667,993.00
11/05/2004,15:14,1074.25,1074.50,1074.00,1074.50,885,423,1308.00
11/05/2004,15:15,1074.25,1075.75,1074.25,1075.25,3464,1977,5441.00
11/05/2004,15:16,1075.00,1075.00,1075.00,1075.00,0,4,4.00
11/07/2004,17:01,1074.50,1074.50,1074.00,1074.00,16,86,102.00
11/07/2004,17:02,1074.25,1074.25,1074.00,1074.00,56,7,63.00
11/07/2004,17:03,1074.00,1074.00,1073.75,1074.00,31,56,87.00
11/07/2004,17:04,1074.00,1074.25,1074.00,1074.00,14,19,33.00
11/07/2004,17:05,1074.00,1074.25,1074.00,1074.00,2,15,17.00
11/07/2004,17:06,1074.00,1074.00,1073.75,1073.75,0,20,20.00
11/07/2004,17:07,1074.00,1074.00,1074.00,1074.00,40,0,40.00
11/07/2004,17:08,1074.00,1074.25,1073.75,1074.25,2,1,3.00
11/07/2004,17:09,1074.00,1074.00,1074.00,1074.00,0,14,14.00
11/07/2004,17:10,1073.75,1073.75,1073.75,1073.75,0,3,3.00
11/07/2004,17:11,1074.00,1074.00,1074.00,1074.00,27,0,27.00
11/07/2004,17:12,1074.25,1074.25,1074.25,1074.25,1,0,1.00
11/07/2004,17:13,1074.25,1074.25,1074.25,1074.25,3,0,3.00
11/07/2004,17:15,1074.25,1074.25,1074.25,1074.25,2,0,2.00
11/07/2004,17:16,1074.25,1074.25,1074.25,1074.25,31,0,31.00
11/07/2004,17:17,1074.25,1074.75,1074.25,1074.75,56,0,56.00
11/07/2004,17:18,1074.75,1074.75,1074.75,1074.75,1,0,1.00
11/07/2004,17:19,1074.75,1074.75,1074.75,1074.75,7,0,7.00
11/07/2004,17:20,1074.50,1074.75,1074.50,1074.50,1,12,13.00
11/07/2004,17:21,1074.50,1074.50,1074.50,1074.50,0,26,26.00
11/07/2004,17:22,1074.50,1074.50,1074.50,1074.50,0,46,46.00
11/07/2004,17:23,1074.50,1074.50,1074.50,1074.50,0,1,1.00
11/07/2004,17:24,1074.25,1074.25,1074.25,1074.25,0,10,10.00
11/07/2004,17:26,1074.25,1074.25,1074.25,1074.25,0,87,87.00
11/07/2004,17:27,1074.25,1074.25,1074.25,1074.25,0,18,18.00
11/07/2004,17:28,1074.25,1074.25,1074.25,1074.25,0,2,2.00
11/07/2004,17:29,1074.25,1074.50,1074.25,1074.25,6,4,10.00
11/07/2004,17:30,1074.25,1074.25,1074.25,1074.25,0,3,3.00
11/07/2004,17:31,1074.00,1074.00,1074.00,1074.00,0,2,2.00
11/07/2004,17:33,1074.00,1074.00,1074.00,1074.00,0,2,2.00
11/07/2004,17:34,1074.25,1074.25,1074.25,1074.25,2,0,2.00
11/07/2004,17:36,1074.50,1074.75,1074.50,1074.75,44,6,50.00
11/07/2004,17:38,1074.50,1074.50,1074.50,1074.50,0,2,2.00
11/07/2004,17:42,1074.50,1074.50,1074.50,1074.50,0,12,12.00
11/07/2004,17:43,1074.50,1074.50,1074.50,1074.50,0,1,1.00
11/07/2004,17:45,1074.75,1074.75,1074.75,1074.75,2,0,2.00
11/07/2004,17:46,1074.25,1074.25,1074.25,1074.25,0,1,1.00
11/07/2004,17:48,1074.75,1074.75,1074.75,1074.75,3,0,3.00
11/07/2004,17:49,1074.50,1074.50,1074.50,1074.50,0,13,13.00
11/07/2004,17:52,1074.50,1074.50,1074.50,1074.50,0,5,5.00
11/07/2004,17:53,1074.25,1074.25,1074.25,1074.25,0,3,3.00
11/07/2004,17:54,1074.50,1074.50,1074.25,1074.25,12,49,61.00
11/07/2004,17:55,1074.00,1074.00,1074.00,1074.00,0,35,35.00
11/07/2004,17:56,1074.00,1074.00,1074.00,1074.00,0,2,2.00
11/07/2004,17:57,1074.25,1074.25,1074.25,1074.25,8,0,8.00
11/07/2004,17:58,1074.25,1074.25,1074.25,1074.25,4,0,4.00
11/07/2004,17:59,1074.00,1074.25,1074.00,1074.25,15,30,45.00
11/07/2004,18:00,1074.25,1074.25,1074.25,1074.25,5,0,5.00
11/07/2004,18:01,1074.25,1074.25,1074.25,1074.25,8,0,8.00
11/07/2004,18:02,1074.00,1074.25,1074.00,1074.25,1,26,27.00
11/07/2004,18:03,1074.00,1074.00,1074.00,1074.00,0,9,9.00
11/07/2004,18:04,1074.00,1074.00,1074.00,1074.00,0,21,21.00
11/07/2004,18:05,1074.00,1074.00,1073.75,1073.75,0,77,77.00
11/07/2004,18:06,1073.50,1073.50,1073.50,1073.50,0,86,86.00
11/07/2004,18:07,1073.50,1073.50,1073.25,1073.50,5,22,27.00
11/07/2004,18:08,1073.50,1073.50,1072.75,1073.00,4,111,115.00
11/07/2004,18:09,1073.25,1073.25,1073.00,1073.00,20,35,55.00
11/07/2004,18:10,1073.00,1073.00,1073.00,1073.00,0,21,21.00
11/07/2004,18:11,1073.00,1073.00,1072.75,1073.00,2,17,19.00
11/07/2004,18:12,1073.00,1073.00,1073.00,1073.00,3,0,3.00
11/07/2004,18:14,1073.00,1073.00,1072.75,1073.00,26,2,28.00
11/07/2004,18:16,1073.00,1073.25,1073.00,1073.00,3,20,23.00
11/07/2004,18:17,1073.00,1073.00,1072.75,1072.75,0,2,2.00
11/07/2004,18:18,1073.00,1073.00,1073.00,1073.00,2,0,2.00
11/07/2004,18:19,1072.75,1072.75,1072.75,1072.75,0,3,3.00
11/07/2004,18:20,1072.75,1073.00,1072.75,1073.00,1,1,2.00
11/07/2004,18:21,1072.75,1072.75,1072.75,1072.75,0,5,5.00
11/07/2004,18:22,1073.00,1073.25,1073.00,1073.00,52,11,63.00
11/07/2004,18:23,1073.00,1073.25,1073.00,1073.00,1,32,33.00
11/07/2004,18:24,1073.00,1073.00,1073.00,1073.00,0,44,44.00
11/07/2004,18:25,1072.75,1072.75,1072.75,1072.75,0,2,2.00
11/07/2004,18:26,1073.00,1073.00,1073.00,1073.00,32,0,32.00
11/07/2004,18:27,1073.00,1073.00,1073.00,1073.00,21,0,21.00
11/07/2004,18:28,1073.00,1073.00,1072.75,1073.00,7,1,8.00
11/07/2004,18:29,1073.00,1073.00,1073.00,1073.00,25,0,25.00
11/07/2004,18:30,1073.00,1073.00,1073.00,1073.00,25,0,25.00
11/07/2004,18:31,1073.00,1073.00,1073.00,1073.00,10,0,10.00
11/07/2004,18:32,1073.00,1073.25,1073.00,1073.00,27,1,28.00
11/07/2004,18:33,1073.25,1073.25,1073.25,1073.25,20,0,20.00
11/07/2004,18:34,1073.00,1073.50,1073.00,1073.50,3,1,4.00
11/07/2004,18:35,1073.00,1073.25,1073.00,1073.25,7,1,8.00
11/07/2004,18:36,1073.25,1073.25,1073.00,1073.25,34,1,35.00
11/07/2004,18:37,1073.50,1073.50,1073.50,1073.50,1,0,1.00
11/07/2004,18:38,1073.25,1073.25,1073.25,1073.25,0,3,3.00
11/07/2004,18:39,1073.25,1073.25,1073.25,1073.25,0,11,11.00
11/07/2004,18:40,1073.25,1073.25,1073.25,1073.25,0,4,4.00
11/07/2004,18:41,1073.25,1073.25,1073.25,1073.25,0,4,4.00
11/07/2004,18:42,1073.25,1073.25,1073.25,1073.25,0,3,3.00
11/07/2004,18:44,1073.50,1073.50,1073.25,1073.25,1,7,8.00
11/07/2004,18:45,1073.25,1073.25,1073.25,1073.25,0,1,1.00
11/07/2004,18:47,1073.00,1073.00,1073.00,1073.00,0,10,10.00
11/07/2004,18:49,1073.00,1073.00,1073.00,1073.00,0,28,28.00
11/07/2004,18:50,1073.00,1073.00,1073.00,1073.00,0,1,1.00
11/07/2004,18:52,1073.00,1073.00,1073.00,1073.00,0,2,2.00
11/07/2004,18:53,1073.00,1073.00,1073.00,1073.00,0,1,1.00
11/07/2004,18:54,1073.25,1073.25,1073.25,1073.25,19,0,19.00
11/07/2004,18:58,1073.25,1073.25,1073.25,1073.25,4,0,4.00
11/07/2004,19:01,1073.50,1073.50,1073.50,1073.50,1,0,1.00
11/07/2004,19:02,1073.25,1073.25,1073.25,1073.25,0,1,1.00
11/07/2004,19:03,1073.50,1073.50,1073.50,1073.50,41,0,41.00
11/07/2004,19:04,1073.25,1073.25,1073.25,1073.25,0,15,15.00
11/07/2004,19:05,1073.25,1073.25,1073.25,1073.25,0,5,5.00
11/07/2004,19:07,1073.50,1073.50,1073.50,1073.50,11,0,11.00
11/07/2004,19:09,1073.50,1073.50,1073.50,1073.50,5,0,5.00
11/07/2004,19:11,1073.50,1073.50,1073.25,1073.25,5,1,6.00
11/07/2004,19:12,1073.25,1073.25,1073.25,1073.25,0,1,1.00
11/07/2004,19:13,1073.25,1073.25,1073.25,1073.25,0,1,1.00
11/07/2004,19:17,1073.25,1073.25,1073.25,1073.25,0,1,1.00
11/07/2004,19:22,1073.50,1073.50,1073.50,1073.50,54,0,54.00
11/07/2004,19:23,1073.25,1073.25,1073.25,1073.25,0,1,1.00
11/07/2004,19:24,1073.25,1073.25,1073.25,1073.25,0,4,4.00
11/07/2004,19:26,1073.25,1073.25,1073.25,1073.25,0,1,1.00
11/07/2004,19:27,1073.25,1073.25,1073.25,1073.25,0,44,44.00
11/07/2004,19:28,1073.00,1073.00,1073.00,1073.00,0,5,5.00
11/07/2004,19:29,1073.00,1073.00,1073.00,1073.00,0,30,30.00
11/07/2004,19:30,1073.25,1073.25,1073.25,1073.25,1,0,1.00
11/07/2004,19:31,1073.00,1073.00,1073.00,1073.00,0,5,5.00
11/07/2004,19:34,1073.25,1073.25,1073.25,1073.25,7,0,7.00
11/07/2004,19:37,1073.00,1073.00,1073.00,1073.00,0,3,3.00
11/07/2004,19:38,1073.25,1073.25,1073.25,1073.25,51,0,51.00
11/07/2004,19:39,1073.25,1073.25,1073.25,1073.25,1,0,1.00
11/07/2004,19:40,1073.50,1073.50,1073.25,1073.25,1,3,4.00
11/07/2004,19:41,1073.25,1073.25,1073.25,1073.25,0,1,1.00
11/07/2004,19:43,1073.25,1073.25,1073.25,1073.25,0,1,1.00
11/07/2004,19:45,1073.25,1073.25,1073.25,1073.25,0,1,1.00
11/07/2004,19:46,1073.25,1073.25,1073.25,1073.25,0,1,1.00
11/07/2004,19:48,1073.00,1073.00,1073.00,1073.00,0,27,27.00
11/07/2004,19:49,1073.00,1073.00,1073.00,1073.00,0,1,1.00
11/07/2004,19:50,1073.00,1073.00,1073.00,1073.00,0,1,1.00
11/07/2004,19:51,1073.00,1073.00,1073.00,1073.00,0,50,50.00
11/07/2004,19:52,1073.00,1073.00,1073.00,1073.00,0,56,56.00
11/07/2004,20:00,1073.00,1073.00,1073.00,1073.00,0,1,1.00
11/07/2004,20:03,1073.00,1073.00,1073.00,1073.00,0,4,4.00
11/07/2004,20:04,1073.00,1073.00,1073.00,1073.00,0,4,4.00
11/07/2004,20:06,1073.25,1073.25,1073.25,1073.25,2,0,2.00
11/07/2004,20:07,1073.25,1073.25,1073.00,1073.00,1,25,26.00
11/07/2004,20:08,1073.25,1073.25,1073.25,1073.25,26,0,26.00
11/07/2004,20:10,1073.25,1073.25,1073.25,1073.25,10,0,10.00
11/07/2004,20:11,1073.25,1073.25,1073.25,1073.25,1,0,1.00
11/07/2004,20:12,1073.25,1073.25,1073.25,1073.25,6,0,6.00
11/07/2004,20:13,1073.25,1073.25,1073.25,1073.25,5,0,5.00
11/07/2004,20:15,1073.25,1073.25,1073.25,1073.25,30,0,30.00
11/07/2004,20:16,1073.25,1073.25,1073.25,1073.25,20,0,20.00
11/07/2004,20:19,1073.25,1073.50,1073.25,1073.50,32,0,32.00
11/07/2004,20:21,1073.50,1073.50,1073.50,1073.50,1,0,1.00
11/07/2004,20:22,1073.50,1073.50,1073.50,1073.50,2,0,2.00
11/07/2004,20:34,1073.25,1073.25,1073.25,1073.25,0,5,5.00
11/07/2004,20:35,1073.50,1073.50,1073.50,1073.50,1,0,1.00
11/07/2004,20:38,1073.50,1073.50,1073.50,1073.50,11,0,11.00
11/07/2004,20:43,1073.25,1073.25,1073.25,1073.25,0,2,2.00
11/07/2004,20:44,1073.25,1073.25,1073.25,1073.25,0,2,2.00
11/07/2004,20:46,1073.50,1073.50,1073.50,1073.50,5,0,5.00
11/07/2004,20:47,1073.50,1073.50,1073.50,1073.50,11,0,11.00
11/07/2004,20:48,1073.25,1073.25,1073.25,1073.25,0,5,5.00
11/07/2004,20:49,1073.25,1073.25,1073.25,1073.25,0,7,7.00
11/07/2004,20:54,1073.00,1073.00,1073.00,1073.00,0,53,53.00
11/07/2004,20:55,1072.75,1072.75,1072.75,1072.75,0,2,2.00
11/07/2004,20:58,1073.25,1073.25,1073.25,1073.25,8,0,8.00
11/07/2004,21:00,1073.25,1073.25,1073.25,1073.25,3,0,3.00
11/07/2004,21:02,1073.00,1073.00,1073.00,1073.00,0,2,2.00
11/07/2004,21:06,1073.00,1073.00,1073.00,1073.00,0,14,14.00
11/07/2004,21:09,1073.00,1073.00,1073.00,1073.00,0,3,3.00
11/07/2004,21:10,1073.00,1073.00,1073.00,1073.00,0,1,1.00
11/07/2004,21:12,1072.75,1072.75,1072.00,1072.50,47,280,327.00
11/07/2004,21:13,1072.50,1072.50,1072.25,1072.25,2,30,32.00
11/07/2004,21:14,1072.25,1072.25,1072.00,1072.00,0,9,9.00
11/07/2004,21:15,1072.00,1072.00,1071.25,1071.25,41,238,279.00
11/07/2004,21:16,1071.25,1071.50,1071.25,1071.50,1,8,9.00
11/07/2004,21:17,1071.50,1071.50,1071.25,1071.50,10,3,13.00
11/07/2004,21:18,1071.50,1071.50,1071.50,1071.50,13,0,13.00
11/07/2004,21:19,1071.50,1071.50,1071.25,1071.25,2,3,5.00
11/07/2004,21:20,1071.25,1071.50,1071.25,1071.50,3,1,4.00
11/07/2004,21:21,1071.25,1071.50,1071.25,1071.50,13,13,26.00
11/07/2004,21:23,1071.75,1071.75,1071.50,1071.75,2,4,6.00
11/07/2004,21:24,1071.75,1071.75,1071.75,1071.75,1,0,1.00
11/07/2004,21:25,1071.50,1071.50,1071.50,1071.50,0,1,1.00
11/07/2004,21:27,1071.75,1071.75,1071.75,1071.75,20,0,20.00
11/07/2004,21:28,1071.50,1071.50,1071.50,1071.50,0,1,1.00
11/07/2004,21:29,1071.50,1071.50,1071.50,1071.50,0,47,47.00
11/07/2004,21:30,1071.50,1071.50,1071.50,1071.50,0,3,3.00
11/07/2004,21:31,1071.50,1071.50,1071.25,1071.50,2,4,6.00
11/07/2004,21:32,1071.50,1071.50,1071.50,1071.50,7,0,7.00
11/07/2004,21:33,1071.25,1071.25,1071.25,1071.25,0,34,34.00
11/07/2004,21:34,1071.50,1071.50,1071.50,1071.50,52,0,52.00
11/07/2004,21:36,1071.25,1071.25,1071.25,1071.25,0,1,1.00
11/07/2004,21:37,1071.50,1071.50,1071.25,1071.25,1,1,2.00
11/07/2004,21:38,1071.50,1071.50,1071.25,1071.25,1,1,2.00
11/07/2004,21:39,1071.50,1071.50,1071.50,1071.50,2,0,2.00
11/07/2004,21:40,1071.50,1071.50,1071.50,1071.50,9,0,9.00
11/07/2004,21:42,1071.50,1071.50,1071.50,1071.50,3,0,3.00
11/07/2004,21:43,1071.50,1071.50,1071.50,1071.50,1,0,1.00
11/07/2004,21:44,1071.50,1071.50,1071.50,1071.50,13,0,13.00
11/07/2004,21:45,1071.50,1071.50,1071.50,1071.50,7,0,7.00
11/07/2004,21:48,1071.25,1071.25,1071.25,1071.25,0,11,11.00
11/07/2004,21:49,1071.25,1071.25,1071.00,1071.25,2,14,16.00
11/07/2004,21:50,1071.25,1071.25,1071.00,1071.00,1,20,21.00
11/07/2004,21:51,1071.00,1071.00,1071.00,1071.00,0,25,25.00
11/07/2004,21:52,1071.25,1071.25,1071.25,1071.25,1,0,1.00
11/07/2004,21:53,1071.25,1071.25,1071.25,1071.25,10,0,10.00
11/07/2004,21:54,1071.00,1071.00,1071.00,1071.00,0,3,3.00
11/07/2004,21:56,1071.25,1071.25,1071.25,1071.25,1,0,1.00
11/07/2004,21:57,1071.00,1071.00,1071.00,1071.00,0,27,27.00
11/07/2004,21:58,1071.25,1071.25,1071.25,1071.25,4,0,4.00
11/07/2004,21:59,1071.00,1071.00,1071.00,1071.00,0,26,26.00
11/07/2004,22:00,1071.00,1071.25,1071.00,1071.25,6,20,26.00
11/07/2004,22:01,1071.00,1071.00,1071.00,1071.00,0,35,35.00
11/07/2004,22:02,1071.00,1071.00,1071.00,1071.00,0,2,2.00
11/07/2004,22:05,1071.25,1071.25,1071.25,1071.25,10,0,10.00
11/07/2004,22:06,1071.25,1071.50,1071.00,1071.50,102,1,103.00
11/07/2004,22:07,1071.50,1072.25,1071.50,1072.25,76,0,76.00
11/07/2004,22:08,1072.00,1072.00,1071.75,1071.75,0,4,4.00
11/07/2004,22:09,1072.00,1072.00,1072.00,1072.00,1,0,1.00
11/07/2004,22:10,1071.75,1071.75,1071.50,1071.50,0,22,22.00
11/07/2004,22:11,1071.25,1071.50,1071.25,1071.50,4,1,5.00
11/07/2004,22:13,1071.50,1072.25,1071.50,1072.00,51,1,52.00
11/07/2004,22:14,1072.00,1072.00,1072.00,1072.00,0,9,9.00
11/07/2004,22:15,1072.00,1072.00,1072.00,1072.00,0,2,2.00
11/07/2004,22:16,1072.00,1072.00,1072.00,1072.00,0,1,1.00
11/07/2004,22:20,1072.00,1072.00,1072.00,1072.00,0,6,6.00
11/07/2004,22:21,1072.00,1072.25,1072.00,1072.25,2,2,4.00
11/07/2004,22:22,1072.25,1072.25,1072.25,1072.25,1,0,1.00
11/07/2004,22:23,1072.00,1072.00,1072.00,1072.00,0,2,2.00
11/07/2004,22:25,1072.00,1072.00,1072.00,1072.00,0,3,3.00
11/07/2004,22:27,1072.00,1072.00,1072.00,1072.00,0,2,2.00
11/07/2004,22:29,1072.00,1072.00,1072.00,1072.00,0,3,3.00
11/07/2004,22:31,1071.75,1071.75,1071.75,1071.75,0,3,3.00
11/07/2004,22:33,1071.75,1071.75,1071.75,1071.75,0,5,5.00
11/07/2004,22:35,1071.75,1071.75,1071.75,1071.75,0,1,1.00
11/07/2004,22:36,1071.75,1071.75,1071.75,1071.75,0,4,4.00
11/07/2004,22:38,1072.00,1072.00,1072.00,1072.00,1,0,1.00
11/07/2004,22:39,1072.00,1072.00,1072.00,1072.00,1,0,1.00
11/07/2004,22:41,1072.00,1072.00,1072.00,1072.00,1,0,1.00
11/07/2004,22:42,1072.00,1072.00,1071.75,1071.75,2,2,4.00
11/07/2004,22:44,1072.00,1072.00,1071.75,1071.75,1,2,3.00
11/07/2004,22:47,1072.00,1072.00,1072.00,1072.00,40,0,40.00
11/07/2004,22:50,1072.00,1072.00,1072.00,1072.00,2,0,2.00
11/07/2004,22:56,1072.00,1072.00,1072.00,1072.00,1,0,1.00
11/07/2004,22:58,1072.00,1072.00,1072.00,1072.00,1,0,1.00
11/07/2004,23:01,1072.00,1072.00,1072.00,1072.00,3,0,3.00
11/07/2004,23:02,1072.00,1072.00,1072.00,1072.00,2,0,2.00
11/07/2004,23:08,1072.00,1072.00,1072.00,1072.00,2,0,2.00
11/07/2004,23:10,1072.00,1072.25,1072.00,1072.25,4,0,4.00
11/07/2004,23:12,1072.25,1072.25,1072.00,1072.00,1,1,2.00
11/07/2004,23:13,1072.25,1072.25,1072.25,1072.25,5,0,5.00
11/07/2004,23:15,1072.25,1072.25,1072.25,1072.25,2,0,2.00
11/07/2004,23:16,1072.25,1072.25,1072.25,1072.25,3,0,3.00
11/07/2004,23:23,1072.00,1072.00,1072.00,1072.00,0,1,1.00
11/07/2004,23:26,1072.25,1072.25,1072.25,1072.25,15,0,15.00
11/07/2004,23:27,1072.25,1072.25,1072.25,1072.25,5,0,5.00
11/07/2004,23:30,1072.50,1072.50,1072.50,1072.50,2,0,2.00
11/07/2004,23:32,1072.25,1072.25,1072.25,1072.25,0,1,1.00
11/07/2004,23:44,1072.00,1072.00,1072.00,1072.00,0,1,1.00
11/07/2004,23:46,1072.00,1072.00,1072.00,1072.00,0,2,2.00
11/07/2004,23:47,1072.00,1072.00,1072.00,1072.00,0,1,1.00
11/07/2004,23:50,1072.25,1072.25,1072.25,1072.25,1,0,1.00
11/07/2004,23:55,1072.25,1072.25,1072.25,1072.25,2,0,2.00
11/07/2004,23:58,1072.00,1072.00,1072.00,1072.00,0,1,1.00
11/07/2004,23:59,1072.00,1072.00,1072.00,1072.00,0,2,2.00
11/08/2004,00:02,1072.25,1072.25,1072.25,1072.25,1,0,1.00
11/08/2004,00:04,1072.00,1072.00,1071.00,1071.00,0,290,290.00
11/08/2004,00:09,1071.25,1071.25,1071.25,1071.25,3,0,3.00
11/08/2004,00:12,1071.00,1071.00,1071.00,1071.00,0,5,5.00
11/08/2004,00:13,1071.25,1071.25,1071.25,1071.25,2,0,2.00
11/08/2004,00:14,1071.00,1071.00,1071.00,1071.00,0,3,3.00
11/08/2004,00:15,1071.00,1071.25,1071.00,1071.25,4,1,5.00
11/08/2004,00:16,1071.25,1071.25,1071.00,1071.00,10,6,16.00
11/08/2004,00:17,1071.25,1071.25,1071.25,1071.25,6,0,6.00
11/08/2004,00:18,1071.00,1071.00,1071.00,1071.00,0,1,1.00
11/08/2004,00:19,1071.00,1071.00,1071.00,1071.00,0,10,10.00
11/08/2004,00:21,1071.00,1071.25,1071.00,1071.25,6,3,9.00
11/08/2004,00:22,1071.25,1071.25,1071.25,1071.25,1,0,1.00
11/08/2004,00:24,1071.25,1071.25,1071.25,1071.25,5,0,5.00
11/08/2004,00:26,1071.25,1071.25,1071.25,1071.25,52,0,52.00
11/08/2004,00:28,1071.25,1071.25,1071.25,1071.25,5,0,5.00
11/08/2004,00:30,1071.25,1071.25,1071.25,1071.25,2,0,2.00
11/08/2004,00:34,1071.25,1071.25,1071.25,1071.25,1,0,1.00
11/08/2004,00:35,1071.25,1071.25,1071.25,1071.25,1,0,1.00
11/08/2004,00:36,1071.25,1071.25,1071.25,1071.25,1,0,1.00
11/08/2004,00:40,1071.25,1071.25,1071.25,1071.25,1,0,1.00
11/08/2004,00:41,1071.25,1071.25,1071.25,1071.25,2,0,2.00
11/08/2004,00:50,1071.25,1071.25,1071.25,1071.25,6,0,6.00
11/08/2004,00:51,1071.25,1071.25,1071.25,1071.25,43,0,43.00
11/08/2004,00:54,1071.50,1071.50,1071.50,1071.50,1,0,1.00
11/08/2004,00:57,1071.50,1071.50,1071.50,1071.50,1,0,1.00
11/08/2004,00:58,1071.50,1071.50,1071.50,1071.50,3,0,3.00
11/08/2004,00:59,1071.25,1071.25,1071.25,1071.25,0,2,2.00
11/08/2004,01:01,1071.25,1071.25,1071.25,1071.25,0,3,3.00
11/08/2004,01:02,1071.25,1071.50,1071.25,1071.25,1,5,6.00
11/08/2004,01:05,1071.50,1071.50,1071.50,1071.50,1,0,1.00
11/08/2004,01:06,1071.25,1071.50,1071.25,1071.50,8,1,9.00
11/08/2004,01:10,1071.25,1071.25,1071.25,1071.25,0,11,11.00
11/08/2004,01:12,1071.50,1071.50,1071.50,1071.50,6,0,6.00
11/08/2004,01:13,1071.50,1071.50,1071.50,1071.50,8,0,8.00
11/08/2004,01:14,1071.75,1071.75,1071.75,1071.75,1,0,1.00
11/08/2004,01:18,1071.75,1071.75,1071.75,1071.75,18,0,18.00
11/08/2004,01:19,1071.50,1071.50,1071.50,1071.50,0,36,36.00
11/08/2004,01:21,1071.25,1071.25,1071.25,1071.25,0,3,3.00
11/08/2004,01:23,1071.50,1071.50,1071.50,1071.50,7,0,7.00
11/08/2004,01:25,1071.50,1071.50,1071.50,1071.50,1,0,1.00
11/08/2004,01:26,1071.50,1071.50,1071.50,1071.50,13,0,13.00
11/08/2004,01:30,1071.50,1071.50,1071.50,1071.50,5,0,5.00
11/08/2004,01:36,1071.50,1071.50,1071.50,1071.50,3,0,3.00
11/08/2004,01:38,1071.50,1071.50,1071.50,1071.50,2,0,2.00
11/08/2004,01:43,1071.75,1071.75,1071.75,1071.75,1,0,1.00
11/08/2004,01:47,1071.75,1071.75,1071.75,1071.75,1,0,1.00
11/08/2004,01:48,1071.50,1071.50,1071.50,1071.50,0,1,1.00
11/08/2004,01:49,1071.75,1071.75,1071.75,1071.75,35,0,35.00
11/08/2004,01:50,1071.75,1071.75,1071.75,1071.75,1,0,1.00
11/08/2004,01:51,1071.75,1071.75,1071.75,1071.75,1,0,1.00
11/08/2004,01:52,1071.75,1071.75,1071.75,1071.75,5,0,5.00
11/08/2004,01:53,1071.50,1071.50,1071.50,1071.50,0,2,2.00
11/08/2004,01:55,1071.75,1071.75,1071.75,1071.75,1,0,1.00
11/08/2004,01:58,1071.75,1071.75,1071.75,1071.75,1,0,1.00
11/08/2004,01:59,1071.50,1071.50,1071.50,1071.50,0,18,18.00
11/08/2004,02:00,1071.50,1071.75,1071.50,1071.75,1,54,55.00
11/08/2004,02:01,1071.75,1071.75,1071.50,1071.50,3,38,41.00
11/08/2004,02:02,1071.50,1071.75,1071.50,1071.50,29,22,51.00
11/08/2004,02:03,1071.75,1071.75,1071.50,1071.50,2,106,108.00
11/08/2004,02:04,1071.25,1071.25,1071.00,1071.00,0,147,147.00
11/08/2004,02:05,1071.00,1071.25,1071.00,1071.00,5,70,75.00
11/08/2004,02:06,1070.75,1071.00,1070.75,1070.75,9,54,63.00
11/08/2004,02:07,1071.00,1071.25,1071.00,1071.25,98,0,98.00
11/08/2004,02:08,1071.25,1071.25,1071.25,1071.25,43,0,43.00
11/08/2004,02:09,1071.25,1071.25,1071.25,1071.25,3,0,3.00
11/08/2004,02:10,1071.25,1071.25,1071.25,1071.25,33,0,33.00
11/08/2004,02:11,1071.50,1072.00,1071.50,1072.00,67,0,67.00
11/08/2004,02:12,1071.75,1071.75,1071.75,1071.75,0,17,17.00
11/08/2004,02:13,1071.75,1071.75,1071.50,1071.50,0,13,13.00
11/08/2004,02:14,1071.50,1071.50,1071.50,1071.50,0,1,1.00
11/08/2004,02:15,1071.75,1071.75,1071.75,1071.75,13,0,13.00
11/08/2004,02:16,1071.75,1071.75,1071.50,1071.75,38,2,40.00
11/08/2004,02:17,1071.75,1071.75,1071.50,1071.50,1,6,7.00
11/08/2004,02:18,1071.50,1071.50,1071.50,1071.50,0,79,79.00
11/08/2004,02:20,1071.25,1071.25,1071.25,1071.25,0,45,45.00
11/08/2004,02:21,1071.50,1071.50,1071.50,1071.50,34,0,34.00
11/08/2004,02:22,1071.25,1071.50,1071.25,1071.50,1,7,8.00
11/08/2004,02:23,1071.25,1071.25,1071.25,1071.25,0,13,13.00
11/08/2004,02:24,1071.25,1071.25,1071.25,1071.25,0,31,31.00
11/08/2004,02:25,1071.00,1071.00,1071.00,1071.00,0,1,1.00
11/08/2004,02:27,1071.25,1071.25,1071.25,1071.25,13,0,13.00
11/08/2004,02:28,1071.50,1071.50,1071.50,1071.50,15,0,15.00
11/08/2004,02:29,1071.25,1071.25,1071.25,1071.25,0,20,20.00
11/08/2004,02:30,1071.25,1071.25,1071.25,1071.25,0,7,7.00
11/08/2004,02:31,1071.00,1071.25,1071.00,1071.25,8,12,20.00
11/08/2004,02:32,1071.25,1071.25,1071.00,1071.00,1,20,21.00
11/08/2004,02:33,1071.00,1071.00,1071.00,1071.00,0,54,54.00
11/08/2004,02:34,1071.00,1071.00,1071.00,1071.00,0,2,2.00
11/08/2004,02:35,1070.75,1070.75,1070.75,1070.75,0,205,205.00
11/08/2004,02:36,1070.75,1070.75,1070.50,1070.75,50,15,65.00
11/08/2004,02:37,1070.75,1070.75,1070.50,1070.50,41,3,44.00
11/08/2004,02:38,1070.75,1070.75,1070.50,1070.50,44,5,49.00
11/08/2004,02:39,1070.75,1070.75,1070.75,1070.75,14,0,14.00
11/08/2004,02:40,1070.75,1070.75,1070.75,1070.75,6,0,6.00
11/08/2004,02:41,1070.75,1070.75,1070.75,1070.75,11,0,11.00
11/08/2004,02:43,1071.00,1071.25,1071.00,1071.25,26,0,26.00
11/08/2004,02:44,1071.25,1071.75,1071.25,1071.50,171,26,197.00
11/08/2004,02:45,1071.50,1071.75,1071.50,1071.50,5,7,12.00
11/08/2004,02:47,1071.50,1071.50,1071.50,1071.50,0,14,14.00
11/08/2004,02:48,1071.50,1071.50,1071.50,1071.50,0,10,10.00
11/08/2004,02:49,1071.25,1071.50,1071.25,1071.50,16,25,41.00
11/08/2004,02:50,1071.50,1071.50,1071.50,1071.50,19,0,19.00
11/08/2004,02:51,1071.50,1071.50,1071.50,1071.50,16,0,16.00
11/08/2004,02:52,1071.75,1071.75,1071.50,1071.50,5,10,15.00
11/08/2004,02:53,1071.75,1071.75,1071.75,1071.75,20,0,20.00
11/08/2004,02:54,1071.75,1071.75,1071.75,1071.75,8,0,8.00
11/08/2004,02:55,1071.75,1072.00,1071.75,1072.00,51,0,51.00
11/08/2004,02:56,1072.00,1072.00,1071.50,1071.50,1,24,25.00
11/08/2004,02:57,1071.50,1071.50,1071.50,1071.50,0,45,45.00
11/08/2004,02:58,1071.50,1071.75,1071.50,1071.75,8,1,9.00
11/08/2004,02:59,1071.75,1071.75,1071.75,1071.75,15,0,15.00
11/08/2004,03:00,1072.00,1072.00,1072.00,1072.00,2,0,2.00
11/08/2004,03:01,1071.50,1071.50,1071.50,1071.50,0,17,17.00
11/08/2004,03:02,1071.50,1071.50,1071.50,1071.50,0,14,14.00
11/08/2004,03:03,1071.75,1071.75,1071.75,1071.75,51,0,51.00
11/08/2004,03:04,1071.75,1071.75,1071.75,1071.75,59,0,59.00
11/08/2004,03:05,1071.75,1071.75,1071.50,1071.50,5,28,33.00
11/08/2004,03:07,1071.50,1071.75,1071.50,1071.75,5,13,18.00
11/08/2004,03:08,1071.50,1071.50,1071.50,1071.50,0,2,2.00
11/08/2004,03:09,1071.75,1071.75,1071.75,1071.75,30,0,30.00
11/08/2004,03:11,1071.75,1072.00,1071.75,1072.00,40,0,40.00
11/08/2004,03:12,1072.00,1072.00,1072.00,1072.00,17,0,17.00
11/08/2004,03:13,1072.00,1072.00,1072.00,1072.00,1,0,1.00
11/08/2004,03:14,1072.00,1072.25,1072.00,1072.25,47,0,47.00
11/08/2004,03:15,1072.25,1072.25,1072.25,1072.25,10,0,10.00
11/08/2004,03:16,1072.25,1072.25,1072.25,1072.25,13,0,13.00
11/08/2004,03:17,1072.25,1072.25,1072.00,1072.00,3,12,15.00
11/08/2004,03:18,1072.00,1072.00,1072.00,1072.00,0,12,12.00
11/08/2004,03:19,1072.25,1072.25,1072.25,1072.25,16,0,16.00
11/08/2004,03:21,1072.25,1072.25,1072.25,1072.25,20,0,20.00
11/08/2004,03:22,1072.00,1072.00,1072.00,1072.00,0,10,10.00
11/08/2004,03:23,1072.25,1072.25,1071.75,1072.00,7,17,24.00
11/08/2004,03:25,1071.75,1071.75,1071.50,1071.75,6,32,38.00
11/08/2004,03:26,1071.75,1071.75,1071.50,1071.50,2,52,54.00
11/08/2004,03:27,1071.50,1071.50,1071.50,1071.50,0,119,119.00
11/08/2004,03:28,1071.50,1071.75,1071.50,1071.75,29,10,39.00
11/08/2004,03:32,1071.75,1071.75,1071.75,1071.75,2,0,2.00
11/08/2004,03:33,1071.75,1071.75,1071.75,1071.75,9,0,9.00
11/08/2004,03:35,1071.75,1071.75,1071.75,1071.75,3,0,3.00
11/08/2004,03:37,1071.75,1071.75,1071.75,1071.75,23,0,23.00
11/08/2004,03:39,1072.00,1072.00,1072.00,1072.00,33,0,33.00
11/08/2004,03:40,1072.25,1072.50,1072.25,1072.25,72,6,78.00
11/08/2004,03:41,1072.25,1072.25,1072.25,1072.25,0,29,29.00
11/08/2004,03:42,1072.25,1072.25,1072.25,1072.25,0,7,7.00
11/08/2004,03:43,1072.25,1072.25,1072.25,1072.25,0,26,26.00
11/08/2004,03:44,1072.25,1072.25,1072.25,1072.25,0,4,4.00
11/08/2004,03:45,1072.25,1072.25,1072.25,1072.25,0,17,17.00
11/08/2004,03:46,1072.00,1072.25,1072.00,1072.25,5,14,19.00
11/08/2004,03:47,1072.25,1072.25,1072.25,1072.25,2,0,2.00
11/08/2004,03:50,1072.00,1072.00,1072.00,1072.00,0,1,1.00
11/08/2004,03:51,1072.00,1072.00,1071.75,1071.75,0,97,97.00
11/08/2004,03:52,1071.75,1072.00,1071.75,1071.75,2,36,38.00
11/08/2004,03:53,1071.75,1071.75,1071.75,1071.75,0,7,7.00
11/08/2004,03:54,1071.75,1071.75,1071.50,1071.50,0,23,23.00
11/08/2004,03:55,1071.50,1072.00,1071.50,1072.00,44,1,45.00
11/08/2004,03:56,1071.75,1071.75,1071.75,1071.75,0,27,27.00
11/08/2004,03:57,1072.00,1072.25,1072.00,1072.00,35,77,112.00
11/08/2004,03:58,1071.75,1072.00,1071.75,1072.00,171,32,203.00
11/08/2004,03:59,1071.75,1072.50,1071.75,1072.25,72,16,88.00
11/08/2004,04:00,1072.25,1072.25,1072.25,1072.25,0,11,11.00
11/08/2004,04:01,1072.25,1072.25,1072.25,1072.25,0,3,3.00
11/08/2004,04:02,1072.00,1072.25,1072.00,1072.25,109,1,110.00
11/08/2004,04:03,1072.25,1072.25,1072.00,1072.00,152,51,203.00
11/08/2004,04:04,1072.00,1072.25,1072.00,1072.25,53,3,56.00
11/08/2004,04:05,1072.50,1072.50,1072.50,1072.50,177,0,177.00
11/08/2004,04:06,1072.50,1073.00,1072.50,1073.00,175,0,175.00
11/08/2004,04:07,1073.00,1073.25,1073.00,1073.25,333,1,334.00
11/08/2004,04:08,1073.25,1073.25,1072.75,1072.75,47,85,132.00
11/08/2004,04:09,1073.00,1073.25,1073.00,1073.25,64,0,64.00
11/08/2004,04:10,1073.00,1073.25,1073.00,1073.25,23,10,33.00
11/08/2004,04:11,1073.50,1073.50,1073.00,1073.00,39,90,129.00
11/08/2004,04:12,1073.00,1073.00,1073.00,1073.00,0,82,82.00
11/08/2004,04:13,1073.25,1073.25,1073.00,1073.00,6,149,155.00
11/08/2004,04:14,1073.00,1073.00,1072.75,1072.75,0,28,28.00
11/08/2004,04:15,1072.50,1072.50,1072.50,1072.50,0,31,31.00
11/08/2004,04:16,1072.25,1072.50,1072.00,1072.50,113,112,225.00
11/08/2004,04:17,1072.50,1073.00,1072.50,1072.75,36,20,56.00
11/08/2004,04:18,1072.75,1072.75,1072.75,1072.75,0,42,42.00
11/08/2004,04:19,1072.75,1072.75,1072.75,1072.75,0,15,15.00
11/08/2004,04:20,1072.75,1072.75,1072.75,1072.75,0,11,11.00
11/08/2004,04:21,1073.00,1073.00,1072.75,1072.75,1,5,6.00
11/08/2004,04:23,1072.50,1072.75,1072.50,1072.50,1,109,110.00
11/08/2004,04:25,1072.50,1072.50,1072.25,1072.50,1,3,4.00
11/08/2004,04:26,1072.25,1072.25,1072.25,1072.25,0,57,57.00
11/08/2004,04:27,1072.50,1072.50,1072.50,1072.50,3,0,3.00
11/08/2004,04:28,1072.25,1072.25,1072.25,1072.25,0,140,140.00
11/08/2004,04:29,1072.25,1072.50,1072.25,1072.50,14,31,45.00
11/08/2004,04:30,1072.25,1072.50,1072.25,1072.50,12,1,13.00
11/08/2004,04:31,1072.50,1072.50,1072.50,1072.50,34,0,34.00
11/08/2004,04:32,1072.50,1072.50,1072.50,1072.50,6,0,6.00
11/08/2004,04:33,1072.25,1072.25,1072.25,1072.25,0,1,1.00
11/08/2004,04:34,1072.50,1072.50,1072.50,1072.50,15,0,15.00
11/08/2004,04:35,1072.25,1072.25,1072.25,1072.25,0,1,1.00
11/08/2004,04:36,1072.25,1072.25,1072.25,1072.25,0,12,12.00
11/08/2004,04:37,1072.00,1072.00,1071.75,1072.00,15,36,51.00
11/08/2004,04:38,1072.00,1072.00,1072.00,1072.00,15,0,15.00
11/08/2004,04:39,1072.00,1072.00,1072.00,1072.00,12,0,12.00
11/08/2004,04:40,1072.00,1072.00,1072.00,1072.00,7,0,7.00
11/08/2004,04:41,1072.00,1072.00,1072.00,1072.00,31,0,31.00
11/08/2004,04:47,1072.00,1072.00,1072.00,1072.00,8,0,8.00
11/08/2004,04:48,1072.00,1072.00,1072.00,1072.00,15,0,15.00
11/08/2004,04:49,1072.00,1072.00,1072.00,1072.00,28,0,28.00
11/08/2004,04:50,1072.00,1072.00,1072.00,1072.00,11,0,11.00
11/08/2004,04:51,1072.00,1072.00,1072.00,1072.00,19,0,19.00
11/08/2004,04:52,1072.25,1072.25,1072.25,1072.25,2,0,2.00
11/08/2004,04:55,1072.25,1072.25,1072.25,1072.25,1,0,1.00
11/08/2004,04:58,1072.00,1072.00,1072.00,1072.00,0,43,43.00
11/08/2004,04:59,1072.00,1072.00,1072.00,1072.00,0,1,1.00
11/08/2004,05:01,1072.00,1072.00,1072.00,1072.00,0,48,48.00
11/08/2004,05:02,1072.00,1072.00,1072.00,1072.00,0,77,77.00
11/08/2004,05:05,1072.00,1072.00,1072.00,1072.00,0,10,10.00
11/08/2004,05:07,1072.00,1072.00,1072.00,1072.00,0,29,29.00
11/08/2004,05:08,1072.25,1072.25,1072.25,1072.25,4,0,4.00
11/08/2004,05:09,1072.25,1072.25,1072.00,1072.00,11,93,104.00
11/08/2004,05:10,1072.25,1072.25,1072.25,1072.25,5,0,5.00
11/08/2004,05:11,1072.00,1072.00,1072.00,1072.00,0,100,100.00
11/08/2004,05:12,1072.25,1072.25,1072.00,1072.00,3,4,7.00
11/08/2004,05:17,1072.25,1072.25,1072.25,1072.25,70,0,70.00
11/08/2004,05:19,1072.00,1072.00,1072.00,1072.00,0,85,85.00
11/08/2004,05:21,1072.00,1072.25,1072.00,1072.25,1,2,3.00
11/08/2004,05:22,1072.00,1072.00,1072.00,1072.00,0,1,1.00
11/08/2004,05:24,1072.25,1072.25,1072.25,1072.25,23,0,23.00
11/08/2004,05:25,1072.25,1072.25,1072.25,1072.25,1,0,1.00
11/08/2004,05:26,1072.25,1072.50,1072.25,1072.50,13,0,13.00
11/08/2004,05:27,1072.25,1072.25,1072.25,1072.25,0,11,11.00
11/08/2004,05:28,1072.25,1072.25,1072.25,1072.25,0,1,1.00
11/08/2004,05:29,1072.25,1072.25,1072.25,1072.25,0,66,66.00
11/08/2004,05:30,1072.25,1072.25,1072.25,1072.25,0,11,11.00
11/08/2004,05:31,1072.25,1072.25,1072.25,1072.25,0,14,14.00
11/08/2004,05:34,1072.25,1072.25,1072.25,1072.25,0,5,5.00
11/08/2004,05:35,1072.25,1072.25,1072.25,1072.25,0,1,1.00
11/08/2004,05:37,1072.25,1072.25,1072.25,1072.25,0,108,108.00
11/08/2004,05:38,1072.00,1072.25,1072.00,1072.25,29,1,30.00
11/08/2004,05:40,1072.50,1072.50,1072.50,1072.50,1,0,1.00
11/08/2004,05:42,1072.50,1072.50,1072.50,1072.50,60,0,60.00
11/08/2004,05:43,1072.75,1072.75,1072.75,1072.75,1,0,1.00
11/08/2004,05:44,1072.50,1072.50,1072.50,1072.50,0,5,5.00
11/08/2004,05:46,1072.50,1072.50,1072.50,1072.50,0,1,1.00
11/08/2004,05:47,1072.50,1072.50,1072.50,1072.50,0,1,1.00
11/08/2004,05:48,1072.50,1072.50,1072.50,1072.50,0,50,50.00
11/08/2004,05:49,1072.75,1072.75,1072.75,1072.75,6,0,6.00
11/08/2004,05:50,1072.75,1073.00,1072.75,1072.75,52,5,57.00
11/08/2004,05:51,1073.00,1073.25,1073.00,1073.25,109,0,109.00
11/08/2004,05:52,1073.25,1073.25,1073.25,1073.25,27,0,27.00
11/08/2004,05:53,1073.25,1073.25,1073.00,1073.25,128,1,129.00
11/08/2004,05:54,1073.50,1073.50,1073.25,1073.25,7,32,39.00
11/08/2004,05:55,1073.25,1073.25,1073.25,1073.25,0,6,6.00
11/08/2004,05:56,1073.25,1073.25,1073.25,1073.25,0,34,34.00
11/08/2004,05:57,1073.25,1073.25,1073.25,1073.25,0,2,2.00
11/08/2004,05:58,1073.00,1073.25,1073.00,1073.25,93,3,96.00
11/08/2004,05:59,1073.25,1073.25,1073.25,1073.25,108,0,108.00
11/08/2004,06:00,1073.00,1073.00,1072.75,1072.75,0,24,24.00
11/08/2004,06:02,1072.75,1073.00,1072.75,1073.00,3,11,14.00
11/08/2004,06:03,1073.00,1073.00,1073.00,1073.00,4,0,4.00
11/08/2004,06:04,1072.75,1073.00,1072.75,1073.00,2,3,5.00
11/08/2004,06:07,1072.75,1072.75,1072.75,1072.75,0,2,2.00
11/08/2004,06:08,1072.75,1072.75,1072.75,1072.75,0,1,1.00
11/08/2004,06:10,1073.00,1073.00,1072.75,1072.75,100,4,104.00
11/08/2004,06:11,1072.75,1072.75,1072.75,1072.75,0,3,3.00
11/08/2004,06:12,1073.00,1073.00,1073.00,1073.00,1,0,1.00
11/08/2004,06:13,1073.00,1073.00,1072.75,1072.75,1,2,3.00
11/08/2004,06:14,1072.75,1072.75,1072.75,1072.75,0,65,65.00
11/08/2004,06:15,1072.50,1072.50,1072.50,1072.50,0,1,1.00
11/08/2004,06:17,1072.75,1072.75,1072.50,1072.50,5,1,6.00
11/08/2004,06:19,1072.50,1072.50,1072.50,1072.50,0,12,12.00
11/08/2004,06:21,1072.50,1072.50,1072.50,1072.50,0,3,3.00
11/08/2004,06:25,1072.75,1072.75,1072.50,1072.50,2,135,137.00
11/08/2004,06:26,1072.50,1072.50,1072.50,1072.50,0,2,2.00
11/08/2004,06:27,1072.50,1072.50,1072.50,1072.50,0,2,2.00
11/08/2004,06:28,1072.25,1072.50,1072.25,1072.50,7,1,8.00
11/08/2004,06:29,1072.50,1072.75,1072.50,1072.75,3,0,3.00
11/08/2004,06:30,1072.75,1072.75,1072.75,1072.75,83,0,83.00
11/08/2004,06:31,1072.75,1072.75,1072.75,1072.75,41,0,41.00
11/08/2004,06:32,1072.75,1073.00,1072.75,1073.00,22,0,22.00
11/08/2004,06:34,1073.00,1073.00,1073.00,1073.00,7,0,7.00
11/08/2004,06:35,1072.75,1072.75,1072.50,1072.75,20,73,93.00
11/08/2004,06:36,1072.75,1072.75,1072.75,1072.75,20,0,20.00
11/08/2004,06:37,1072.75,1073.00,1072.75,1073.00,6,6,12.00
11/08/2004,06:38,1072.75,1072.75,1072.50,1072.50,0,33,33.00
11/08/2004,06:39,1072.75,1073.00,1072.75,1073.00,21,0,21.00
11/08/2004,06:40,1073.00,1073.00,1072.75,1072.75,1,1,2.00
11/08/2004,06:41,1072.75,1072.75,1072.75,1072.75,0,1,1.00
11/08/2004,06:42,1072.75,1072.75,1072.75,1072.75,0,157,157.00
11/08/2004,06:43,1072.50,1072.75,1072.50,1072.75,74,4,78.00
11/08/2004,06:44,1072.50,1072.50,1072.50,1072.50,0,273,273.00
11/08/2004,06:45,1072.50,1072.50,1072.50,1072.50,0,80,80.00
11/08/2004,06:47,1072.25,1072.50,1072.25,1072.50,5,3,8.00
11/08/2004,06:48,1072.50,1072.50,1072.50,1072.50,6,0,6.00
11/08/2004,06:49,1072.50,1072.50,1072.50,1072.50,2,0,2.00
11/08/2004,06:50,1072.50,1072.50,1072.00,1072.25,41,400,441.00
11/08/2004,06:51,1072.00,1072.25,1072.00,1072.25,1,3,4.00
11/08/2004,06:52,1072.00,1072.00,1071.50,1071.50,0,459,459.00
11/08/2004,06:53,1071.75,1071.75,1071.75,1071.75,7,0,7.00
11/08/2004,06:54,1071.75,1071.75,1071.50,1071.50,8,340,348.00
11/08/2004,06:55,1071.50,1071.75,1071.50,1071.50,3,36,39.00
11/08/2004,06:56,1071.25,1071.50,1071.25,1071.50,45,13,58.00
11/08/2004,06:57,1071.75,1071.75,1071.50,1071.50,10,1,11.00
11/08/2004,06:58,1071.75,1071.75,1071.75,1071.75,151,0,151.00
11/08/2004,06:59,1072.00,1072.00,1072.00,1072.00,1,0,1.00
11/08/2004,07:01,1072.00,1072.00,1072.00,1072.00,14,0,14.00
11/08/2004,07:02,1072.00,1072.00,1072.00,1072.00,26,0,26.00
11/08/2004,07:04,1072.00,1072.00,1072.00,1072.00,36,0,36.00
11/08/2004,07:05,1072.00,1072.00,1071.75,1072.00,11,11,22.00
11/08/2004,07:06,1071.75,1072.00,1071.75,1072.00,3,2,5.00
11/08/2004,07:07,1072.00,1072.00,1072.00,1072.00,44,0,44.00
11/08/2004,07:08,1072.00,1072.00,1071.75,1072.00,19,1,20.00
11/08/2004,07:09,1072.00,1072.25,1072.00,1072.25,22,1,23.00
11/08/2004,07:11,1072.00,1072.00,1072.00,1072.00,0,12,12.00
11/08/2004,07:12,1072.25,1072.50,1072.25,1072.25,174,36,210.00
11/08/2004,07:13,1072.25,1072.50,1072.25,1072.50,107,2,109.00
11/08/2004,07:14,1072.25,1072.50,1072.25,1072.50,54,3,57.00
11/08/2004,07:15,1072.50,1072.50,1072.50,1072.50,1,0,1.00
11/08/2004,07:16,1072.25,1072.25,1072.25,1072.25,0,1,1.00
11/08/2004,07:17,1072.50,1072.50,1072.25,1072.25,3,9,12.00
11/08/2004,07:18,1072.50,1072.50,1072.50,1072.50,22,0,22.00
11/08/2004,07:19,1072.50,1072.50,1072.25,1072.50,3,22,25.00
11/08/2004,07:20,1072.25,1072.50,1072.25,1072.50,128,14,142.00
11/08/2004,07:21,1072.75,1073.00,1072.50,1072.75,88,71,159.00
11/08/2004,07:22,1072.75,1073.00,1072.75,1072.75,45,11,56.00
11/08/2004,07:23,1073.00,1073.00,1073.00,1073.00,18,0,18.00
11/08/2004,07:24,1073.00,1073.00,1072.75,1073.00,61,5,66.00
11/08/2004,07:25,1073.00,1073.00,1072.75,1073.00,73,2,75.00
11/08/2004,07:26,1073.00,1073.00,1072.75,1073.00,7,1,8.00
11/08/2004,07:27,1073.00,1073.00,1072.75,1072.75,1,270,271.00
11/08/2004,07:28,1072.50,1072.75,1072.50,1072.75,26,7,33.00
11/08/2004,07:29,1072.75,1072.75,1072.75,1072.75,41,0,41.00
11/08/2004,07:30,1072.75,1072.75,1072.50,1072.50,3,78,81.00
11/08/2004,07:31,1072.50,1072.50,1072.00,1072.25,35,122,157.00
11/08/2004,07:32,1072.50,1072.75,1072.50,1072.75,126,0,126.00
11/08/2004,07:34,1072.75,1072.75,1072.50,1072.75,124,1,125.00
11/08/2004,07:35,1072.75,1072.75,1072.75,1072.75,29,0,29.00
11/08/2004,07:36,1072.75,1072.75,1072.75,1072.75,39,0,39.00
11/08/2004,07:37,1072.75,1073.00,1072.75,1072.75,150,2,152.00
11/08/2004,07:38,1072.75,1072.75,1072.75,1072.75,0,51,51.00
11/08/2004,07:39,1072.75,1073.00,1072.50,1072.50,1,8,9.00
11/08/2004,07:41,1072.50,1072.75,1072.50,1072.75,5,1,6.00
11/08/2004,07:42,1072.50,1072.50,1072.25,1072.50,76,144,220.00
11/08/2004,07:43,1072.50,1072.50,1072.50,1072.50,47,0,47.00
11/08/2004,07:44,1072.25,1072.50,1072.25,1072.50,10,109,119.00
11/08/2004,07:45,1072.25,1072.25,1072.25,1072.25,0,1,1.00
11/08/2004,07:46,1072.50,1072.50,1072.50,1072.50,10,0,10.00
11/08/2004,07:47,1072.50,1072.50,1072.25,1072.25,6,1,7.00
11/08/2004,07:48,1072.25,1072.25,1072.00,1072.25,3,137,140.00
11/08/2004,07:49,1072.25,1072.25,1072.00,1072.25,30,2,32.00
11/08/2004,07:50,1072.25,1072.25,1072.00,1072.00,12,3,15.00
11/08/2004,07:51,1072.00,1072.25,1072.00,1072.25,13,2,15.00
11/08/2004,07:52,1072.25,1072.25,1072.00,1072.00,2,51,53.00
11/08/2004,07:53,1072.25,1072.25,1072.25,1072.25,1,0,1.00
11/08/2004,07:54,1072.25,1072.25,1072.25,1072.25,6,0,6.00
11/08/2004,07:55,1072.25,1072.25,1072.00,1072.00,2,1,3.00
11/08/2004,07:56,1072.00,1072.00,1072.00,1072.00,0,6,6.00
11/08/2004,07:57,1072.25,1072.25,1072.00,1072.25,6,4,10.00
11/08/2004,07:58,1072.25,1072.25,1072.25,1072.25,105,0,105.00
11/08/2004,07:59,1072.50,1072.50,1072.25,1072.50,54,2,56.00
11/08/2004,08:00,1072.75,1072.75,1072.50,1072.50,35,2,37.00
11/08/2004,08:01,1072.50,1072.75,1072.50,1072.75,7,3,10.00
11/08/2004,08:02,1072.75,1072.75,1072.75,1072.75,86,0,86.00
11/08/2004,08:03,1072.75,1072.75,1072.50,1072.50,166,2,168.00
11/08/2004,08:04,1072.50,1072.50,1072.50,1072.50,0,10,10.00
11/08/2004,08:05,1072.50,1072.75,1072.50,1072.75,4,34,38.00
11/08/2004,08:06,1072.50,1072.75,1072.50,1072.75,3,1,4.00
11/08/2004,08:07,1072.50,1072.50,1072.25,1072.50,13,34,47.00
11/08/2004,08:08,1072.25,1072.50,1072.25,1072.50,16,28,44.00
11/08/2004,08:09,1072.25,1072.25,1072.25,1072.25,0,42,42.00
11/08/2004,08:10,1072.50,1072.50,1072.25,1072.25,22,5,27.00
11/08/2004,08:11,1072.25,1072.25,1072.25,1072.25,0,2,2.00
11/08/2004,08:12,1072.50,1072.50,1072.50,1072.50,156,0,156.00
11/08/2004,08:13,1072.50,1072.50,1072.25,1072.50,11,65,76.00
11/08/2004,08:14,1072.25,1072.25,1072.25,1072.25,0,3,3.00
11/08/2004,08:15,1072.50,1072.50,1072.25,1072.50,249,4,253.00
11/08/2004,08:16,1072.50,1072.50,1072.25,1072.50,120,1,121.00
11/08/2004,08:17,1072.25,1072.50,1072.25,1072.25,1,19,20.00
11/08/2004,08:18,1072.50,1072.50,1072.25,1072.25,2,116,118.00
11/08/2004,08:19,1072.25,1072.50,1072.25,1072.25,1,23,24.00
11/08/2004,08:20,1072.50,1072.50,1072.25,1072.25,9,1,10.00
11/08/2004,08:21,1072.50,1072.50,1072.50,1072.50,46,0,46.00
11/08/2004,08:22,1072.50,1072.50,1072.25,1072.25,1,1,2.00
11/08/2004,08:23,1072.50,1072.50,1072.25,1072.25,2,5,7.00
11/08/2004,08:24,1072.25,1072.25,1072.25,1072.25,0,3,3.00
11/08/2004,08:25,1072.50,1072.50,1072.25,1072.25,12,5,17.00
11/08/2004,08:26,1072.25,1072.50,1072.25,1072.25,14,19,33.00
11/08/2004,08:27,1072.25,1072.50,1072.00,1072.00,15,404,419.00
11/08/2004,08:28,1072.00,1072.25,1071.75,1071.75,238,327,565.00
11/08/2004,08:29,1072.00,1072.25,1071.75,1072.00,229,441,670.00
11/08/2004,08:30,1072.00,1073.00,1072.00,1072.75,2086,1001,3087.00
11/08/2004,08:31,1072.50,1073.00,1072.25,1072.25,949,2079,3028.00
11/08/2004,08:32,1072.50,1072.75,1072.25,1072.25,907,836,1743.00
11/08/2004,08:33,1072.25,1072.50,1071.50,1071.75,420,1154,1574.00
11/08/2004,08:34,1071.75,1072.50,1071.75,1072.25,1869,532,2401.00
11/08/2004,08:35,1072.25,1072.75,1072.25,1072.75,990,860,1850.00
11/08/2004,08:36,1072.75,1072.75,1072.00,1072.25,405,870,1275.00
11/08/2004,08:37,1072.25,1072.50,1072.00,1072.25,389,647,1036.00
11/08/2004,08:38,1072.00,1072.25,1071.75,1072.00,1386,909,2295.00
11/08/2004,08:39,1072.25,1072.25,1071.75,1072.00,259,737,996.00
11/08/2004,08:40,1071.75,1072.00,1071.75,1072.00,389,999,1388.00
11/08/2004,08:41,1072.00,1072.50,1071.75,1072.50,1418,170,1588.00
11/08/2004,08:42,1072.25,1073.00,1072.25,1073.00,1238,113,1351.00
11/08/2004,08:43,1073.00,1073.25,1072.75,1073.25,615,1244,1859.00
11/08/2004,08:44,1073.25,1074.00,1073.25,1073.75,1903,635,2538.00
11/08/2004,08:45,1074.00,1074.50,1073.75,1074.25,2392,986,3378.00
11/08/2004,08:46,1074.50,1075.00,1074.00,1074.75,2694,1524,4218.00
11/08/2004,08:47,1074.75,1074.75,1074.25,1074.50,1941,981,2922.00
11/08/2004,08:48,1074.50,1074.75,1074.00,1074.00,128,835,963.00
11/08/2004,08:49,1074.00,1074.25,1073.75,1073.75,174,998,1172.00
11/08/2004,08:50,1073.75,1074.00,1073.50,1073.75,233,1090,1323.00
11/08/2004,08:51,1073.50,1074.00,1073.25,1074.00,623,1252,1875.00
11/08/2004,08:52,1074.00,1074.00,1073.00,1073.25,248,1367,1615.00
11/08/2004,08:53,1073.25,1073.50,1073.00,1073.25,320,574,894.00
11/08/2004,08:54,1073.25,1073.25,1072.50,1072.75,177,1413,1590.00
11/08/2004,08:55,1072.50,1072.75,1072.00,1072.25,814,1165,1979.00
11/08/2004,08:56,1072.25,1073.00,1072.25,1072.75,1569,830,2399.00
11/08/2004,08:57,1072.50,1072.75,1072.00,1072.50,224,826,1050.00
11/08/2004,08:58,1072.50,1072.75,1072.25,1072.25,1312,590,1902.00
11/08/2004,08:59,1072.50,1072.50,1072.25,1072.25,313,564,877.00
11/08/2004,09:00,1072.50,1072.50,1072.00,1072.25,209,893,1102.00
11/08/2004,09:01,1072.00,1072.25,1071.25,1071.25,1265,2124,3389.00
11/08/2004,09:02,1071.25,1071.75,1070.75,1071.50,1977,1683,3660.00
11/08/2004,09:03,1071.75,1071.75,1071.25,1071.50,84,635,719.00
11/08/2004,09:04,1071.25,1071.50,1071.25,1071.50,727,207,934.00
11/08/2004,09:05,1071.50,1071.50,1071.00,1071.25,664,1010,1674.00
11/08/2004,09:06,1071.25,1072.00,1071.25,1071.75,1413,995,2408.00
11/08/2004,09:07,1072.00,1072.00,1071.50,1072.00,1196,1090,2286.00
11/08/2004,09:08,1072.00,1072.00,1071.50,1071.50,199,642,841.00
11/08/2004,09:09,1071.75,1071.75,1071.00,1071.50,573,753,1326.00
11/08/2004,09:10,1071.25,1071.50,1071.00,1071.50,662,682,1344.00
11/08/2004,09:11,1071.50,1071.50,1070.75,1071.00,466,1244,1710.00
11/08/2004,09:12,1071.00,1071.50,1071.00,1071.25,330,2131,2461.00
11/08/2004,09:13,1071.50,1071.50,1071.00,1071.25,432,351,783.00
11/08/2004,09:14,1071.25,1071.50,1071.00,1071.50,559,244,803.00
11/08/2004,09:15,1071.50,1071.75,1071.25,1071.75,1287,110,1397.00
11/08/2004,09:16,1071.75,1072.25,1071.75,1072.00,1819,952,2771.00
11/08/2004,09:17,1072.00,1072.25,1071.75,1071.75,326,116,442.00
11/08/2004,09:18,1071.75,1072.25,1071.50,1072.25,719,278,997.00
11/08/2004,09:19,1072.25,1072.50,1072.00,1072.50,1274,435,1709.00
11/08/2004,09:20,1072.25,1072.50,1071.50,1071.75,202,1810,2012.00
11/08/2004,09:21,1071.75,1071.75,1071.25,1071.50,524,1135,1659.00
11/08/2004,09:22,1071.75,1072.00,1071.50,1071.75,436,88,524.00
11/08/2004,09:23,1071.75,1072.00,1071.25,1071.50,417,720,1137.00
11/08/2004,09:24,1071.75,1071.75,1071.50,1071.50,22,324,346.00
11/08/2004,09:25,1071.75,1072.50,1071.75,1072.25,2787,169,2956.00
11/08/2004,09:26,1072.50,1072.75,1072.25,1072.25,1271,399,1670.00
11/08/2004,09:27,1072.50,1072.50,1072.00,1072.50,365,528,893.00
11/08/2004,09:28,1072.25,1072.50,1072.00,1072.25,589,512,1101.00
11/08/2004,09:29,1072.25,1072.25,1072.00,1072.00,37,53,90.00
11/08/2004,09:30,1072.00,1072.25,1071.75,1072.25,850,880,1730.00
11/08/2004,09:31,1072.25,1072.50,1071.25,1071.25,715,1457,2172.00
11/08/2004,09:32,1071.50,1071.75,1071.25,1071.50,775,102,877.00
11/08/2004,09:33,1071.50,1071.75,1071.50,1071.75,340,47,387.00
11/08/2004,09:34,1071.75,1072.00,1071.50,1071.50,291,71,362.00
11/08/2004,09:35,1071.75,1071.75,1070.75,1071.00,333,1605,1938.00
11/08/2004,09:36,1071.00,1071.75,1071.00,1071.75,1179,102,1281.00
11/08/2004,09:37,1071.75,1072.25,1071.25,1071.25,1011,1424,2435.00
11/08/2004,09:38,1071.25,1072.00,1071.25,1071.75,1280,1059,2339.00
11/08/2004,09:39,1071.75,1071.75,1071.25,1071.50,530,422,952.00
11/08/2004,09:40,1071.50,1071.50,1071.00,1071.25,550,887,1437.00
11/08/2004,09:41,1071.25,1071.25,1070.25,1070.75,1405,3013,4418.00
11/08/2004,09:42,1071.00,1071.25,1070.75,1071.00,709,243,952.00
11/08/2004,09:43,1070.75,1071.50,1070.75,1071.25,1032,81,1113.00
11/08/2004,09:44,1071.50,1072.50,1071.25,1072.25,2387,689,3076.00
11/08/2004,09:45,1072.50,1072.50,1071.75,1072.25,544,722,1266.00
11/08/2004,09:46,1072.25,1072.50,1072.25,1072.50,314,611,925.00
11/08/2004,09:47,1072.25,1072.25,1072.00,1072.00,371,250,621.00
11/08/2004,09:48,1072.25,1072.25,1071.50,1071.75,342,736,1078.00
11/08/2004,09:49,1071.75,1071.75,1071.25,1071.25,70,898,968.00
11/08/2004,09:50,1071.25,1071.50,1071.25,1071.50,138,77,215.00
11/08/2004,09:51,1071.50,1072.00,1071.25,1071.75,1552,167,1719.00
11/08/2004,09:52,1072.00,1072.50,1072.00,1072.50,1674,452,2126.00
11/08/2004,09:53,1072.25,1072.25,1072.00,1072.00,87,338,425.00
11/08/2004,09:54,1072.00,1072.25,1072.00,1072.00,74,367,441.00
11/08/2004,09:55,1072.00,1072.25,1071.75,1072.00,354,380,734.00
11/08/2004,09:56,1072.00,1072.50,1072.00,1072.50,957,44,1001.00
11/08/2004,09:57,1072.50,1072.75,1072.50,1072.50,1485,315,1800.00
11/08/2004,09:58,1072.50,1073.25,1072.50,1073.25,3395,648,4043.00
11/08/2004,09:59,1073.25,1073.25,1072.75,1073.00,91,362,453.00
11/08/2004,10:00,1073.00,1073.00,1072.75,1072.75,124,411,535.00
11/08/2004,10:01,1073.00,1073.00,1072.50,1072.50,133,968,1101.00
11/08/2004,10:02,1072.50,1072.75,1072.25,1072.25,215,1306,1521.00
11/08/2004,10:03,1072.50,1072.75,1072.25,1072.75,661,35,696.00
11/08/2004,10:04,1072.75,1073.25,1072.50,1073.25,1567,41,1608.00
11/08/2004,10:05,1073.25,1073.50,1072.50,1072.50,1424,1366,2790.00
11/08/2004,10:06,1072.50,1073.00,1072.25,1072.75,595,242,837.00
11/08/2004,10:07,1072.75,1073.25,1072.75,1073.00,698,158,856.00
11/08/2004,10:08,1073.00,1073.25,1072.75,1073.25,579,159,738.00
11/08/2004,10:09,1073.25,1074.00,1073.00,1073.50,3085,1385,4470.00
11/08/2004,10:10,1073.50,1073.75,1072.25,1072.25,1109,2345,3454.00
11/08/2004,10:11,1072.25,1073.00,1072.25,1072.75,1069,775,1844.00
11/08/2004,10:12,1072.75,1072.75,1072.50,1072.75,422,304,726.00
11/08/2004,10:13,1072.75,1072.75,1072.25,1072.50,87,291,378.00
11/08/2004,10:14,1072.50,1072.50,1072.25,1072.50,341,77,418.00
11/08/2004,10:15,1072.50,1072.50,1071.75,1072.00,589,1937,2526.00
11/08/2004,10:16,1072.00,1072.25,1072.00,1072.00,11,662,673.00
11/08/2004,10:17,1072.00,1072.00,1071.50,1072.00,1019,800,1819.00
11/08/2004,10:18,1072.00,1072.25,1071.75,1072.25,238,26,264.00
11/08/2004,10:19,1072.00,1072.25,1071.50,1071.75,14,418,432.00
11/08/2004,10:20,1071.50,1071.75,1070.75,1070.75,172,2501,2673.00
11/08/2004,10:21,1070.75,1071.50,1070.75,1071.00,389,1035,1424.00
11/08/2004,10:22,1071.25,1071.50,1071.00,1071.00,674,266,940.00
11/08/2004,10:23,1071.00,1071.75,1071.00,1071.25,477,218,695.00
11/08/2004,10:24,1071.50,1071.50,1071.00,1071.00,197,502,699.00
11/08/2004,10:25,1071.00,1071.25,1071.00,1071.00,73,561,634.00
11/08/2004,10:26,1071.25,1071.50,1071.00,1071.00,800,912,1712.00
11/08/2004,10:27,1071.00,1071.50,1071.00,1071.25,487,118,605.00
11/08/2004,10:28,1071.00,1071.50,1071.00,1071.25,263,443,706.00
11/08/2004,10:29,1071.50,1071.50,1071.00,1071.00,501,759,1260.00
11/08/2004,10:30,1071.00,1071.50,1071.00,1071.25,478,228,706.00
11/08/2004,10:31,1071.25,1071.50,1070.75,1071.50,1210,785,1995.00
11/08/2004,10:32,1071.50,1071.75,1071.00,1071.00,95,570,665.00
11/08/2004,10:33,1071.00,1071.25,1071.00,1071.00,4,384,388.00
11/08/2004,10:34,1071.00,1071.25,1070.75,1070.75,35,648,683.00
11/08/2004,10:35,1070.75,1071.00,1070.25,1070.50,691,1311,2002.00
11/08/2004,10:36,1070.25,1070.75,1070.25,1070.75,1294,565,1859.00
11/08/2004,10:37,1070.75,1071.25,1070.50,1070.50,810,819,1629.00
11/08/2004,10:38,1070.75,1071.00,1070.25,1070.50,294,543,837.00
11/08/2004,10:39,1070.50,1071.00,1070.25,1070.25,1662,844,2506.00
11/08/2004,10:40,1070.50,1070.75,1070.25,1070.75,513,158,671.00
11/08/2004,10:41,1070.75,1071.00,1070.75,1070.75,471,58,529.00
11/08/2004,10:42,1071.00,1071.25,1070.75,1071.00,1195,350,1545.00
11/08/2004,10:43,1071.00,1071.25,1070.50,1071.00,2127,259,2386.00
11/08/2004,10:44,1071.00,1071.75,1071.00,1071.50,1768,594,2362.00
11/08/2004,10:45,1071.25,1071.50,1071.00,1071.25,371,750,1121.00
11/08/2004,10:46,1071.50,1071.75,1071.25,1071.50,911,157,1068.00
11/08/2004,10:47,1071.75,1072.00,1071.50,1072.00,1311,228,1539.00
11/08/2004,10:48,1072.00,1072.25,1071.25,1072.00,1734,895,2629.00
11/08/2004,10:49,1072.00,1072.25,1071.50,1071.50,104,501,605.00
11/08/2004,10:50,1071.75,1071.75,1071.50,1071.75,84,36,120.00
11/08/2004,10:51,1071.50,1072.00,1071.50,1072.00,445,52,497.00
11/08/2004,10:52,1071.75,1072.00,1071.50,1071.75,360,1025,1385.00
11/08/2004,10:53,1071.75,1072.00,1071.50,1071.75,579,167,746.00
11/08/2004,10:54,1072.00,1072.00,1071.75,1071.75,275,53,328.00
11/08/2004,10:55,1071.75,1072.00,1071.75,1072.00,198,205,403.00
11/08/2004,10:56,1072.00,1072.00,1071.75,1071.75,47,131,178.00
11/08/2004,10:57,1071.75,1072.00,1071.50,1071.50,6,444,450.00
11/08/2004,10:58,1071.50,1071.75,1071.50,1071.75,222,67,289.00
11/08/2004,10:59,1071.75,1072.00,1071.50,1071.75,277,56,333.00
11/08/2004,11:00,1071.75,1071.75,1071.25,1071.25,178,591,769.00
11/08/2004,11:01,1071.25,1071.50,1071.00,1071.25,481,1110,1591.00
11/08/2004,11:02,1071.50,1071.50,1071.00,1071.25,194,643,837.00
11/08/2004,11:03,1071.25,1071.50,1071.25,1071.25,189,133,322.00
11/08/2004,11:04,1071.50,1072.25,1071.50,1072.00,1403,94,1497.00
11/08/2004,11:05,1072.00,1072.25,1072.00,1072.00,78,254,332.00
11/08/2004,11:06,1072.00,1072.25,1072.00,1072.00,90,263,353.00
11/08/2004,11:07,1072.00,1072.25,1071.75,1072.25,241,11,252.00
11/08/2004,11:08,1072.25,1072.25,1071.50,1071.75,496,715,1211.00
11/08/2004,11:09,1071.50,1071.75,1071.50,1071.50,1,12,13.00
11/08/2004,11:10,1071.75,1071.75,1071.50,1071.75,446,39,485.00
11/08/2004,11:11,1071.75,1072.00,1071.75,1072.00,168,5,173.00
11/08/2004,11:12,1071.75,1072.25,1071.75,1072.00,1138,263,1401.00
11/08/2004,11:13,1072.00,1072.25,1071.75,1071.75,1,143,144.00
11/08/2004,11:14,1072.00,1072.00,1071.75,1071.75,19,11,30.00
11/08/2004,11:15,1072.00,1072.00,1071.25,1071.50,84,815,899.00
11/08/2004,11:16,1071.50,1072.25,1071.50,1072.25,1110,527,1637.00
11/08/2004,11:17,1072.00,1072.50,1072.00,1072.25,647,501,1148.00
11/08/2004,11:18,1072.25,1072.25,1071.75,1071.75,3,393,396.00
11/08/2004,11:19,1072.00,1072.00,1071.50,1071.75,66,99,165.00
11/08/2004,11:20,1071.75,1071.75,1071.50,1071.75,336,17,353.00
11/08/2004,11:21,1071.75,1071.75,1071.50,1071.50,50,10,60.00
11/08/2004,11:22,1071.50,1071.75,1071.25,1071.75,182,278,460.00
11/08/2004,11:23,1071.50,1071.75,1071.25,1071.25,5,239,244.00
11/08/2004,11:24,1071.25,1071.50,1071.25,1071.50,213,80,293.00
11/08/2004,11:25,1071.50,1071.75,1071.25,1071.50,174,6,180.00
11/08/2004,11:26,1071.75,1072.00,1071.50,1072.00,581,30,611.00
11/08/2004,11:27,1072.00,1072.25,1071.75,1072.00,431,53,484.00
11/08/2004,11:28,1072.00,1072.25,1071.75,1072.25,418,1,419.00
11/08/2004,11:29,1072.25,1072.75,1072.00,1072.75,2290,116,2406.00
11/08/2004,11:30,1072.75,1073.25,1072.50,1072.75,1458,872,2330.00
11/08/2004,11:31,1072.75,1073.00,1072.50,1072.75,355,271,626.00
11/08/2004,11:32,1072.75,1073.00,1072.50,1072.50,171,253,424.00
11/08/2004,11:33,1072.50,1072.75,1072.25,1072.50,115,244,359.00
11/08/2004,11:34,1072.25,1072.50,1072.25,1072.50,35,159,194.00
11/08/2004,11:35,1072.50,1072.50,1072.25,1072.25,69,442,511.00
11/08/2004,11:36,1072.25,1072.50,1072.25,1072.50,59,49,108.00
11/08/2004,11:37,1072.25,1072.50,1072.25,1072.25,2,41,43.00
11/08/2004,11:38,1072.50,1072.50,1072.25,1072.50,25,40,65.00
11/08/2004,11:39,1072.50,1072.50,1072.00,1072.00,75,197,272.00
11/08/2004,11:40,1072.25,1072.25,1072.00,1072.00,11,55,66.00
11/08/2004,11:41,1072.00,1072.25,1072.00,1072.25,19,78,97.00
11/08/2004,11:42,1072.00,1072.25,1072.00,1072.00,10,37,47.00
11/08/2004,11:43,1072.00,1072.25,1071.75,1072.00,116,239,355.00
11/08/2004,11:44,1072.00,1072.00,1071.25,1071.50,292,809,1101.00
11/08/2004,11:45,1071.50,1071.75,1071.25,1071.50,106,253,359.00
11/08/2004,11:46,1071.25,1071.75,1071.25,1071.75,344,94,438.00
11/08/2004,11:47,1071.75,1072.00,1071.25,1071.50,207,515,722.00
11/08/2004,11:48,1071.50,1071.50,1071.25,1071.50,146,26,172.00
11/08/2004,11:49,1071.25,1071.50,1071.25,1071.50,45,16,61.00
11/08/2004,11:50,1071.25,1071.50,1071.00,1071.00,20,336,356.00
11/08/2004,11:51,1071.25,1071.50,1071.00,1071.25,167,96,263.00
11/08/2004,11:52,1071.25,1071.50,1071.00,1071.50,547,97,644.00
11/08/2004,11:53,1071.25,1071.50,1071.25,1071.50,539,31,570.00
11/08/2004,11:54,1071.25,1071.50,1071.25,1071.25,28,90,118.00
11/08/2004,11:55,1071.25,1071.25,1070.75,1071.00,34,956,990.00
11/08/2004,11:56,1071.00,1071.00,1070.75,1071.00,222,603,825.00
11/08/2004,11:57,1071.00,1071.25,1071.00,1071.25,428,2,430.00
11/08/2004,11:58,1071.25,1071.25,1071.00,1071.25,13,136,149.00
11/08/2004,11:59,1071.00,1071.75,1071.00,1071.75,1040,6,1046.00
11/08/2004,12:00,1071.75,1072.25,1071.75,1071.75,1475,189,1664.00
11/08/2004,12:01,1071.75,1072.00,1071.75,1071.75,273,975,1248.00
11/08/2004,12:02,1071.75,1071.75,1071.50,1071.50,424,119,543.00
11/08/2004,12:03,1071.50,1071.75,1070.75,1070.75,107,1182,1289.00
11/08/2004,12:04,1070.75,1071.00,1070.50,1070.75,172,985,1157.00
11/08/2004,12:05,1070.75,1071.00,1070.50,1070.50,533,687,1220.00
11/08/2004,12:06,1070.75,1071.25,1070.50,1071.00,475,407,882.00
11/08/2004,12:07,1071.00,1071.25,1070.75,1071.00,375,311,686.00
11/08/2004,12:08,1071.25,1071.50,1071.00,1071.25,408,101,509.00
11/08/2004,12:09,1071.25,1071.50,1071.25,1071.50,7,70,77.00
11/08/2004,12:10,1071.25,1071.25,1070.25,1070.25,73,2908,2981.00
11/08/2004,12:11,1070.25,1070.75,1069.75,1070.75,2964,2372,5336.00
11/08/2004,12:12,1070.50,1070.75,1070.25,1070.75,198,288,486.00
11/08/2004,12:13,1070.75,1071.50,1070.50,1071.50,1360,27,1387.00
11/08/2004,12:14,1071.50,1071.50,1071.25,1071.25,189,23,212.00
11/08/2004,12:15,1071.50,1071.50,1071.00,1071.00,48,317,365.00
11/08/2004,12:16,1071.25,1071.25,1070.50,1071.25,1000,767,1767.00
11/08/2004,12:17,1071.25,1071.75,1071.25,1071.25,644,252,896.00
11/08/2004,12:18,1071.25,1071.75,1071.25,1071.50,242,104,346.00
11/08/2004,12:19,1071.50,1071.50,1070.50,1070.75,450,884,1334.00
11/08/2004,12:20,1070.50,1071.00,1070.50,1070.75,78,416,494.00
11/08/2004,12:21,1070.75,1071.00,1070.75,1070.75,6,295,301.00
11/08/2004,12:22,1070.50,1071.00,1070.50,1071.00,178,23,201.00
11/08/2004,12:23,1070.75,1071.25,1070.75,1071.00,479,96,575.00
11/08/2004,12:24,1070.75,1071.25,1070.75,1070.75,48,150,198.00
11/08/2004,12:25,1070.75,1071.00,1070.75,1070.75,6,169,175.00
11/08/2004,12:26,1070.75,1071.50,1070.75,1071.25,1075,160,1235.00
11/08/2004,12:27,1071.50,1071.75,1071.25,1071.25,666,261,927.00
11/08/2004,12:28,1071.25,1071.50,1071.00,1071.25,261,88,349.00
11/08/2004,12:29,1071.25,1071.50,1071.25,1071.50,110,16,126.00
11/08/2004,12:30,1071.50,1071.75,1071.25,1071.50,450,27,477.00
11/08/2004,12:31,1071.75,1072.00,1071.50,1071.50,906,273,1179.00
11/08/2004,12:32,1071.50,1071.75,1071.50,1071.75,19,116,135.00
11/08/2004,12:33,1071.50,1071.75,1071.50,1071.50,35,22,57.00
11/08/2004,12:34,1071.50,1071.75,1071.50,1071.50,8,96,104.00
11/08/2004,12:35,1071.75,1071.75,1071.00,1071.50,118,415,533.00
11/08/2004,12:36,1071.25,1071.50,1071.25,1071.50,42,9,51.00
11/08/2004,12:37,1071.50,1072.50,1071.25,1072.25,2846,26,2872.00
11/08/2004,12:38,1072.50,1072.50,1072.00,1072.25,677,310,987.00
11/08/2004,12:39,1072.25,1072.25,1071.50,1072.00,836,521,1357.00
11/08/2004,12:40,1072.00,1072.00,1071.75,1072.00,154,1,155.00
11/08/2004,12:41,1072.00,1072.25,1071.75,1072.00,317,204,521.00
11/08/2004,12:42,1071.75,1072.25,1071.75,1072.25,484,7,491.00
11/08/2004,12:43,1072.25,1072.25,1072.00,1072.00,111,33,144.00
11/08/2004,12:44,1072.00,1072.25,1072.00,1072.25,28,170,198.00
11/08/2004,12:45,1072.00,1072.25,1071.75,1072.00,220,408,628.00
11/08/2004,12:46,1071.75,1072.00,1071.75,1072.00,12,27,39.00
11/08/2004,12:47,1071.75,1072.00,1071.50,1071.50,17,339,356.00
11/08/2004,12:48,1071.50,1072.25,1071.50,1072.25,587,118,705.00
11/08/2004,12:49,1072.00,1072.25,1071.75,1072.00,305,372,677.00
11/08/2004,12:50,1072.00,1072.00,1071.75,1071.75,13,212,225.00
11/08/2004,12:51,1072.00,1072.25,1072.00,1072.00,67,18,85.00
11/08/2004,12:52,1072.00,1073.00,1072.00,1072.75,2409,72,2481.00
11/08/2004,12:53,1073.00,1073.00,1072.50,1072.75,183,394,577.00
11/08/2004,12:54,1072.75,1072.75,1072.50,1072.75,21,73,94.00
11/08/2004,12:55,1072.50,1072.75,1072.50,1072.75,1064,43,1107.00
11/08/2004,12:56,1072.75,1073.00,1072.50,1072.75,867,22,889.00
11/08/2004,12:57,1072.75,1073.00,1072.75,1072.75,23,22,45.00
11/08/2004,12:58,1072.75,1073.00,1072.25,1072.50,228,671,899.00
11/08/2004,12:59,1072.50,1072.75,1072.25,1072.75,218,165,383.00
11/08/2004,13:00,1072.75,1073.25,1072.50,1073.00,1387,119,1506.00
11/08/2004,13:01,1073.00,1073.25,1072.75,1072.75,68,1159,1227.00
11/08/2004,13:02,1072.75,1073.25,1072.75,1072.75,201,484,685.00
11/08/2004,13:03,1072.75,1073.25,1072.75,1072.75,268,292,560.00
11/08/2004,13:04,1073.00,1073.25,1072.75,1073.00,241,140,381.00
11/08/2004,13:05,1073.25,1073.25,1073.00,1073.25,550,62,612.00
11/08/2004,13:06,1073.25,1073.50,1073.00,1073.00,799,278,1077.00
11/08/2004,13:07,1073.25,1073.25,1073.00,1073.00,87,34,121.00
11/08/2004,13:08,1073.00,1073.00,1072.75,1073.00,42,282,324.00
11/08/2004,13:09,1073.00,1073.00,1072.75,1073.00,179,13,192.00
11/08/2004,13:10,1073.00,1073.25,1072.50,1072.75,164,330,494.00
11/08/2004,13:11,1072.50,1072.75,1072.50,1072.50,2,135,137.00
11/08/2004,13:12,1072.75,1073.00,1072.50,1072.75,747,39,786.00
11/08/2004,13:13,1072.75,1073.00,1072.50,1072.50,218,274,492.00
11/08/2004,13:14,1072.75,1072.75,1072.25,1072.25,15,660,675.00
11/08/2004,13:15,1072.25,1072.50,1072.25,1072.25,13,755,768.00
11/08/2004,13:16,1072.25,1073.00,1072.25,1072.75,1329,361,1690.00
11/08/2004,13:17,1072.75,1073.00,1072.25,1072.50,302,714,1016.00
11/08/2004,13:18,1072.75,1073.25,1072.50,1072.75,835,116,951.00
11/08/2004,13:19,1073.00,1073.25,1072.75,1073.00,626,524,1150.00
11/08/2004,13:20,1073.00,1074.00,1072.75,1073.75,2993,345,3338.00
11/08/2004,13:21,1073.75,1073.75,1072.75,1073.00,505,2306,2811.00
11/08/2004,13:22,1072.75,1073.25,1072.75,1073.00,474,73,547.00
11/08/2004,13:23,1073.25,1073.25,1073.00,1073.25,375,14,389.00
11/08/2004,13:24,1073.00,1073.50,1073.00,1073.25,274,97,371.00
11/08/2004,13:25,1073.25,1073.50,1072.50,1072.75,218,667,885.00
11/08/2004,13:26,1072.50,1073.00,1072.50,1073.00,772,271,1043.00
11/08/2004,13:27,1073.00,1073.00,1072.75,1072.75,45,60,105.00
11/08/2004,13:28,1073.00,1073.00,1072.25,1072.50,251,1265,1516.00
11/08/2004,13:29,1072.25,1072.50,1072.25,1072.25,160,94,254.00
11/08/2004,13:30,1072.25,1072.50,1071.75,1072.00,273,791,1064.00
11/08/2004,13:31,1072.25,1072.25,1072.00,1072.00,45,161,206.00
11/08/2004,13:32,1072.25,1072.25,1071.75,1072.00,742,284,1026.00
11/08/2004,13:33,1072.00,1072.75,1071.75,1072.50,1001,269,1270.00
11/08/2004,13:34,1072.50,1072.75,1072.25,1072.50,317,488,805.00
11/08/2004,13:35,1072.50,1072.75,1072.25,1072.25,6,96,102.00
11/08/2004,13:36,1072.25,1072.25,1071.50,1072.00,470,779,1249.00
11/08/2004,13:37,1071.75,1072.25,1071.75,1072.25,112,30,142.00
11/08/2004,13:38,1072.00,1072.25,1071.75,1072.25,258,273,531.00
11/08/2004,13:39,1072.00,1072.25,1072.00,1072.00,3,216,219.00
11/08/2004,13:40,1072.00,1072.00,1071.50,1071.75,228,252,480.00
11/08/2004,13:41,1071.75,1072.00,1071.75,1072.00,279,134,413.00
11/08/2004,13:42,1072.00,1072.75,1071.75,1072.75,1519,29,1548.00
11/08/2004,13:43,1072.50,1073.25,1072.50,1072.75,1197,332,1529.00
11/08/2004,13:44,1073.00,1073.00,1072.75,1073.00,212,34,246.00
11/08/2004,13:45,1072.75,1073.25,1072.75,1073.00,294,185,479.00
11/08/2004,13:46,1073.00,1073.00,1072.75,1072.75,1456,154,1610.00
11/08/2004,13:47,1072.75,1072.75,1072.50,1072.75,24,380,404.00
11/08/2004,13:48,1072.50,1072.75,1072.50,1072.50,148,63,211.00
11/08/2004,13:49,1072.50,1072.75,1072.25,1072.50,219,203,422.00
11/08/2004,13:50,1072.50,1072.75,1072.25,1072.75,303,29,332.00
11/08/2004,13:51,1072.75,1073.75,1072.75,1073.50,2292,302,2594.00
11/08/2004,13:52,1073.50,1073.75,1073.25,1073.50,674,574,1248.00
11/08/2004,13:53,1073.75,1073.75,1073.25,1073.50,32,334,366.00
11/08/2004,13:54,1073.50,1073.75,1073.25,1073.75,391,77,468.00
11/08/2004,13:55,1073.75,1073.75,1073.25,1073.25,31,153,184.00
11/08/2004,13:56,1073.50,1073.75,1073.25,1073.75,376,52,428.00
11/08/2004,13:57,1073.75,1074.00,1073.50,1073.75,1635,149,1784.00
11/08/2004,13:58,1073.75,1074.00,1073.50,1073.75,874,128,1002.00
11/08/2004,13:59,1073.50,1074.00,1073.25,1073.75,712,1321,2033.00
11/08/2004,14:00,1074.00,1074.00,1073.25,1073.25,441,1251,1692.00
11/08/2004,14:01,1073.50,1073.75,1072.75,1073.00,362,1319,1681.00
11/08/2004,14:02,1072.75,1073.25,1072.75,1073.00,356,176,532.00
11/08/2004,14:03,1073.00,1073.00,1072.75,1073.00,20,16,36.00
11/08/2004,14:04,1073.00,1073.00,1072.75,1072.75,71,596,667.00
11/08/2004,14:05,1072.75,1073.00,1072.50,1072.50,633,812,1445.00
11/08/2004,14:06,1072.50,1072.75,1071.75,1072.25,467,2406,2873.00
11/08/2004,14:07,1072.25,1072.25,1072.00,1072.00,79,41,120.00
11/08/2004,14:08,1072.25,1073.00,1072.25,1072.75,1414,104,1518.00
11/08/2004,14:09,1072.75,1073.00,1072.25,1072.25,152,929,1081.00
11/08/2004,14:10,1072.25,1072.50,1072.25,1072.50,266,16,282.00
11/08/2004,14:11,1072.50,1072.75,1072.50,1072.75,200,2,202.00
11/08/2004,14:12,1072.50,1072.75,1072.25,1072.50,103,232,335.00
11/08/2004,14:13,1072.50,1073.00,1072.25,1072.25,224,533,757.00
11/08/2004,14:14,1072.25,1072.50,1072.25,1072.25,29,157,186.00
11/08/2004,14:15,1072.50,1072.75,1072.25,1072.50,311,22,333.00
11/08/2004,14:16,1072.75,1073.00,1072.50,1073.00,530,16,546.00
11/08/2004,14:17,1073.00,1073.00,1072.75,1073.00,37,22,59.00
11/08/2004,14:18,1073.00,1073.00,1072.50,1072.50,14,531,545.00
11/08/2004,14:19,1072.50,1072.75,1072.50,1072.50,306,240,546.00
11/08/2004,14:20,1072.50,1072.75,1072.50,1072.75,217,8,225.00
11/08/2004,14:21,1072.75,1072.75,1072.25,1072.25,867,297,1164.00
11/08/2004,14:22,1072.50,1072.75,1072.25,1072.75,273,11,284.00
11/08/2004,14:23,1072.75,1072.75,1072.25,1072.25,70,780,850.00
11/08/2004,14:24,1072.25,1073.50,1072.00,1073.50,2854,1155,4009.00
11/08/2004,14:25,1073.50,1073.50,1073.00,1073.00,56,520,576.00
11/08/2004,14:26,1073.00,1073.50,1073.00,1073.25,318,195,513.00
11/08/2004,14:27,1073.25,1073.50,1073.25,1073.25,10,115,125.00
11/08/2004,14:28,1073.25,1074.00,1073.25,1073.75,913,81,994.00
11/08/2004,14:29,1073.75,1073.75,1073.25,1073.25,37,311,348.00
11/08/2004,14:30,1073.50,1073.75,1073.25,1073.50,573,363,936.00
11/08/2004,14:31,1073.50,1073.75,1073.25,1073.50,227,151,378.00
11/08/2004,14:32,1073.50,1073.50,1073.00,1073.25,169,166,335.00
11/08/2004,14:33,1073.25,1073.50,1073.00,1073.50,107,165,272.00
11/08/2004,14:34,1073.25,1073.25,1073.00,1073.25,134,88,222.00
11/08/2004,14:35,1073.25,1073.50,1073.00,1073.50,807,287,1094.00
11/08/2004,14:36,1073.25,1073.75,1073.25,1073.25,710,217,927.00
11/08/2004,14:37,1073.50,1074.00,1073.25,1073.75,1138,601,1739.00
11/08/2004,14:38,1074.00,1074.00,1073.50,1073.50,69,250,319.00
11/08/2004,14:39,1073.75,1074.25,1073.50,1074.00,1292,577,1869.00
11/08/2004,14:40,1074.00,1074.00,1073.50,1073.75,245,299,544.00
11/08/2004,14:41,1073.75,1074.00,1073.50,1073.75,435,402,837.00
11/08/2004,14:42,1073.50,1073.75,1073.50,1073.50,48,32,80.00
11/08/2004,14:43,1073.75,1073.75,1073.25,1073.50,187,376,563.00
11/08/2004,14:44,1073.50,1073.75,1073.25,1073.50,354,199,553.00
11/08/2004,14:45,1073.25,1073.25,1073.00,1073.00,140,280,420.00
11/08/2004,14:46,1073.00,1073.25,1072.50,1072.50,457,721,1178.00
11/08/2004,14:47,1072.50,1072.75,1072.00,1072.25,586,1720,2306.00
11/08/2004,14:48,1072.25,1072.75,1072.25,1072.50,1220,271,1491.00
11/08/2004,14:49,1072.75,1072.75,1072.00,1072.25,212,461,673.00
11/08/2004,14:50,1072.25,1072.75,1072.25,1072.75,623,8,631.00
11/08/2004,14:51,1072.50,1072.75,1072.50,1072.50,272,301,573.00
11/08/2004,14:52,1072.75,1072.75,1072.25,1072.25,385,387,772.00
11/08/2004,14:53,1072.25,1072.50,1072.25,1072.50,404,17,421.00
11/08/2004,14:54,1072.50,1072.75,1072.25,1072.50,520,389,909.00
11/08/2004,14:55,1072.50,1072.75,1072.50,1072.50,46,70,116.00
11/08/2004,14:56,1072.50,1073.00,1072.50,1072.75,580,49,629.00
11/08/2004,14:57,1072.75,1073.00,1072.25,1072.25,104,443,547.00
11/08/2004,14:58,1072.50,1072.50,1072.25,1072.25,53,122,175.00
11/08/2004,14:59,1072.25,1072.50,1072.25,1072.50,773,537,1310.00
11/08/2004,15:00,1072.50,1073.00,1072.50,1073.00,1494,617,2111.00
11/08/2004,15:01,1073.00,1073.25,1072.75,1073.00,1684,901,2585.00
11/08/2004,15:02,1073.25,1073.50,1073.00,1073.25,1515,355,1870.00
11/08/2004,15:03,1073.00,1073.50,1073.00,1073.50,428,486,914.00
11/08/2004,15:04,1073.25,1073.50,1073.00,1073.25,1034,807,1841.00
11/08/2004,15:05,1073.25,1073.25,1072.75,1073.00,103,644,747.00
11/08/2004,15:06,1073.00,1073.00,1072.75,1073.00,171,49,220.00
11/08/2004,15:07,1073.00,1073.25,1072.75,1073.25,818,193,1011.00
11/08/2004,15:08,1073.50,1073.50,1073.00,1073.00,26,487,513.00
11/08/2004,15:09,1073.25,1073.50,1073.00,1073.25,344,415,759.00
11/08/2004,15:10,1073.00,1073.25,1073.00,1073.25,33,345,378.00
11/08/2004,15:11,1073.25,1073.50,1073.00,1073.25,575,232,807.00
11/08/2004,15:12,1073.25,1073.50,1073.00,1073.50,431,263,694.00
11/08/2004,15:13,1073.50,1073.75,1073.25,1073.25,1200,511,1711.00
11/08/2004,15:14,1073.50,1073.75,1073.25,1073.75,439,281,720.00
11/08/2004,15:15,1073.50,1074.25,1073.50,1074.25,2656,1655,4311.00
11/08/2004,15:16,1074.00,1074.25,1074.00,1074.25,6,2,8.00
11/08/2004,15:31,1074.00,1074.00,1073.50,1073.75,3,150,153.00
11/08/2004,15:32,1073.75,1073.75,1073.25,1073.25,112,109,221.00
11/08/2004,15:33,1073.50,1073.50,1073.50,1073.50,31,0,31.00
11/08/2004,15:34,1073.50,1073.50,1073.00,1073.25,36,225,261.00
11/08/2004,15:35,1073.25,1073.25,1073.00,1073.25,63,25,88.00
11/08/2004,15:36,1073.25,1073.25,1073.25,1073.25,1,0,1.00
11/08/2004,15:37,1073.00,1073.25,1073.00,1073.25,1,62,63.00
11/08/2004,15:38,1073.00,1073.00,1073.00,1073.00,0,2,2.00
11/08/2004,15:39,1073.25,1073.25,1073.25,1073.25,7,0,7.00
11/08/2004,15:40,1073.25,1073.25,1073.00,1073.00,2,6,8.00
11/08/2004,15:41,1073.25,1073.25,1073.25,1073.25,1,0,1.00
11/08/2004,15:42,1073.25,1073.75,1073.25,1073.50,96,40,136.00
11/08/2004,15:43,1073.50,1073.50,1073.25,1073.25,0,27,27.00
11/08/2004,15:44,1073.50,1073.50,1073.50,1073.50,1,0,1.00
11/08/2004,15:45,1073.25,1073.25,1073.25,1073.25,0,5,5.00
11/08/2004,15:46,1073.25,1073.50,1073.25,1073.50,1,20,21.00
11/08/2004,15:47,1073.50,1073.50,1073.50,1073.50,3,0,3.00
11/08/2004,15:48,1073.25,1073.25,1073.25,1073.25,0,68,68.00
11/08/2004,15:49,1073.25,1073.50,1073.25,1073.25,2,30,32.00
11/08/2004,15:51,1073.25,1073.25,1073.25,1073.25,0,4,4.00
11/08/2004,15:52,1073.50,1073.50,1073.50,1073.50,21,0,21.00
11/08/2004,15:53,1073.50,1073.50,1073.50,1073.50,11,0,11.00
11/08/2004,15:55,1073.50,1073.50,1073.50,1073.50,2,0,2.00
11/08/2004,15:56,1073.25,1073.50,1073.00,1073.50,24,141,165.00
11/08/2004,15:57,1073.25,1073.50,1073.25,1073.50,2,5,7.00
11/08/2004,15:58,1073.25,1073.25,1073.25,1073.25,0,2,2.00
11/08/2004,15:59,1073.50,1073.50,1073.50,1073.50,1,0,1.00
11/08/2004,16:00,1073.25,1073.25,1073.25,1073.25,0,10,10.00
11/08/2004,17:01,1073.00,1073.00,1073.00,1073.00,41,0,41.00
11/08/2004,17:02,1073.00,1073.00,1073.00,1073.00,172,0,172.00
11/08/2004,17:03,1073.00,1073.00,1073.00,1073.00,7,0,7.00
11/08/2004,17:05,1072.75,1073.00,1072.75,1073.00,3,1,4.00
11/08/2004,17:06,1073.00,1073.00,1073.00,1073.00,7,0,7.00
11/08/2004,17:07,1073.00,1073.00,1073.00,1073.00,11,0,11.00
11/08/2004,17:08,1073.00,1073.00,1073.00,1073.00,25,0,25.00
11/08/2004,17:09,1073.00,1073.00,1073.00,1073.00,13,0,13.00
11/08/2004,17:10,1073.00,1073.00,1073.00,1073.00,26,0,26.00
11/08/2004,17:11,1073.25,1073.25,1073.25,1073.25,5,0,5.00
11/08/2004,17:12,1073.25,1073.25,1073.25,1073.25,3,0,3.00
11/08/2004,17:14,1073.50,1073.50,1073.50,1073.50,22,0,22.00
11/08/2004,17:16,1073.25,1073.25,1073.25,1073.25,0,27,27.00
11/08/2004,17:17,1073.25,1073.25,1073.25,1073.25,0,26,26.00
11/08/2004,17:18,1073.00,1073.25,1073.00,1073.25,25,5,30.00
11/08/2004,17:20,1073.25,1073.25,1073.25,1073.25,11,0,11.00
11/08/2004,17:21,1073.50,1073.50,1073.50,1073.50,20,0,20.00
11/08/2004,17:23,1073.25,1073.50,1073.25,1073.50,1,10,11.00
11/08/2004,17:24,1073.25,1073.25,1073.25,1073.25,0,2,2.00
11/08/2004,17:25,1073.25,1073.25,1073.25,1073.25,0,4,4.00
11/08/2004,17:27,1073.25,1073.25,1073.25,1073.25,0,12,12.00
11/08/2004,17:28,1073.25,1073.25,1073.25,1073.25,0,2,2.00
11/08/2004,17:29,1073.25,1073.25,1073.25,1073.25,0,2,2.00
11/08/2004,17:32,1073.25,1073.25,1073.25,1073.25,0,4,4.00
11/08/2004,17:33,1073.25,1073.25,1073.25,1073.25,0,2,2.00
11/08/2004,17:37,1073.25,1073.25,1073.25,1073.25,0,15,15.00
11/08/2004,17:38,1073.25,1073.25,1073.25,1073.25,0,5,5.00
11/08/2004,17:40,1073.25,1073.25,1073.25,1073.25,0,27,27.00
11/08/2004,17:42,1073.25,1073.25,1073.25,1073.25,0,2,2.00
11/08/2004,17:43,1073.25,1073.25,1073.25,1073.25,0,4,4.00
11/08/2004,17:45,1073.25,1073.25,1073.25,1073.25,0,7,7.00
11/08/2004,17:55,1073.25,1073.25,1073.00,1073.00,0,11,11.00
11/08/2004,18:03,1073.00,1073.00,1073.00,1073.00,0,1,1.00
11/08/2004,18:04,1073.00,1073.00,1073.00,1073.00,0,1,1.00
11/08/2004,18:05,1073.00,1073.00,1073.00,1073.00,0,5,5.00
11/08/2004,18:06,1073.00,1073.00,1073.00,1073.00,0,2,2.00
11/08/2004,18:08,1073.00,1073.00,1073.00,1073.00,0,2,2.00
11/08/2004,18:14,1073.00,1073.00,1073.00,1073.00,0,10,10.00
11/08/2004,18:16,1073.00,1073.00,1073.00,1073.00,0,1,1.00
11/08/2004,18:21,1073.00,1073.00,1073.00,1073.00,0,2,2.00
11/08/2004,18:22,1073.00,1073.00,1073.00,1073.00,0,3,3.00
11/08/2004,18:26,1073.00,1073.00,1073.00,1073.00,0,3,3.00
11/08/2004,18:29,1073.25,1073.25,1073.25,1073.25,1,0,1.00
11/08/2004,18:31,1073.25,1073.25,1073.25,1073.25,2,0,2.00
11/08/2004,18:32,1073.25,1073.25,1073.25,1073.25,5,0,5.00
11/08/2004,18:34,1073.25,1073.25,1073.25,1073.25,2,0,2.00
11/08/2004,18:35,1073.25,1073.25,1073.25,1073.25,1,0,1.00
11/08/2004,18:36,1073.25,1073.25,1073.25,1073.25,3,0,3.00
11/08/2004,18:38,1073.25,1073.25,1073.00,1073.00,10,1,11.00
11/08/2004,18:39,1073.25,1073.25,1073.25,1073.25,6,0,6.00
11/08/2004,18:40,1073.25,1073.25,1073.25,1073.25,10,0,10.00
11/08/2004,18:46,1073.00,1073.00,1073.00,1073.00,0,1,1.00
11/08/2004,18:48,1073.00,1073.00,1073.00,1073.00,0,2,2.00
11/08/2004,18:50,1073.00,1073.00,1073.00,1073.00,0,1,1.00
11/08/2004,18:57,1073.25,1073.25,1073.25,1073.25,1,0,1.00
11/08/2004,18:59,1073.25,1073.25,1073.25,1073.25,6,0,6.00
11/08/2004,19:00,1073.00,1073.00,1073.00,1073.00,0,112,112.00
11/08/2004,19:01,1072.75,1073.00,1072.75,1072.75,1,188,189.00
11/08/2004,19:02,1073.00,1073.00,1073.00,1073.00,16,0,16.00
11/08/2004,19:05,1073.00,1073.00,1073.00,1073.00,14,0,14.00
11/08/2004,19:08,1073.00,1073.00,1073.00,1073.00,5,0,5.00
11/08/2004,19:15,1073.00,1073.00,1073.00,1073.00,2,0,2.00
11/08/2004,19:16,1073.00,1073.00,1073.00,1073.00,27,0,27.00
11/08/2004,19:17,1073.00,1073.00,1073.00,1073.00,30,0,30.00
11/08/2004,19:19,1073.00,1073.00,1073.00,1073.00,1,0,1.00
11/08/2004,19:22,1073.25,1073.25,1073.25,1073.25,10,0,10.00
11/08/2004,19:23,1073.25,1073.25,1073.25,1073.25,11,0,11.00
11/08/2004,19:38,1073.25,1073.25,1073.25,1073.25,8,0,8.00
11/08/2004,19:39,1073.50,1073.50,1073.50,1073.50,1,0,1.00
11/08/2004,19:41,1073.25,1073.25,1073.25,1073.25,0,1,1.00
11/08/2004,19:42,1073.25,1073.25,1073.25,1073.25,0,2,2.00
11/08/2004,19:43,1073.25,1073.25,1073.25,1073.25,0,2,2.00
11/08/2004,19:48,1073.25,1073.50,1073.25,1073.50,1,2,3.00
11/08/2004,19:49,1073.25,1073.25,1073.25,1073.25,0,2,2.00
11/08/2004,19:54,1073.00,1073.00,1073.00,1073.00,0,1,1.00
11/08/2004,20:02,1073.00,1073.00,1073.00,1073.00,0,3,3.00
11/08/2004,20:03,1073.25,1073.25,1073.25,1073.25,1,0,1.00
11/08/2004,20:06,1073.25,1073.25,1073.00,1073.00,1,4,5.00
11/08/2004,20:24,1073.00,1073.00,1073.00,1073.00,0,10,10.00
11/08/2004,20:26,1073.25,1073.25,1073.25,1073.25,1,0,1.00
11/08/2004,20:29,1073.25,1073.25,1073.25,1073.25,64,0,64.00
11/08/2004,20:30,1073.25,1073.25,1073.25,1073.25,2,0,2.00
11/08/2004,20:32,1073.25,1073.25,1073.25,1073.25,2,0,2.00
11/08/2004,20:35,1073.00,1073.00,1073.00,1073.00,0,5,5.00
11/08/2004,20:36,1073.00,1073.00,1073.00,1073.00,0,1,1.00
11/08/2004,20:51,1073.00,1073.00,1073.00,1073.00,0,1,1.00
11/08/2004,20:54,1073.25,1073.25,1073.25,1073.25,3,0,3.00
11/08/2004,20:55,1073.00,1073.25,1073.00,1073.25,25,1,26.00
11/08/2004,20:57,1073.25,1073.25,1073.25,1073.25,1,0,1.00
11/08/2004,21:00,1073.00,1073.00,1073.00,1073.00,0,3,3.00
11/08/2004,21:02,1073.00,1073.00,1073.00,1073.00,0,3,3.00
11/08/2004,21:04,1073.25,1073.25,1073.25,1073.25,1,0,1.00
11/08/2004,21:05,1073.50,1073.50,1073.50,1073.50,1,0,1.00
11/08/2004,21:11,1073.25,1073.25,1073.25,1073.25,0,1,1.00
11/08/2004,21:14,1073.00,1073.00,1073.00,1073.00,0,9,9.00
11/08/2004,21:28,1073.25,1073.25,1073.25,1073.25,2,0,2.00
11/08/2004,21:31,1073.25,1073.25,1073.00,1073.00,1,3,4.00
11/08/2004,21:32,1073.25,1073.25,1073.25,1073.25,1,0,1.00
11/08/2004,21:33,1073.25,1073.25,1073.25,1073.25,2,0,2.00
11/08/2004,21:34,1073.00,1073.00,1073.00,1073.00,0,1,1.00
11/08/2004,21:35,1073.00,1073.00,1073.00,1073.00,0,1,1.00
11/08/2004,21:36,1073.00,1073.00,1073.00,1073.00,0,3,3.00
11/08/2004,21:39,1073.00,1073.00,1073.00,1073.00,0,1,1.00
11/08/2004,21:40,1073.00,1073.00,1073.00,1073.00,0,6,6.00
11/08/2004,21:41,1073.00,1073.00,1073.00,1073.00,0,35,35.00
11/08/2004,21:43,1073.00,1073.25,1073.00,1073.00,2,6,8.00
11/08/2004,21:45,1073.25,1073.25,1073.25,1073.25,2,0,2.00
11/08/2004,21:46,1073.00,1073.00,1073.00,1073.00,0,1,1.00
11/08/2004,21:49,1073.00,1073.00,1073.00,1073.00,0,2,2.00
11/08/2004,21:52,1073.00,1073.00,1073.00,1073.00,0,15,15.00
11/08/2004,21:53,1072.75,1072.75,1072.75,1072.75,0,1,1.00
11/08/2004,21:55,1072.75,1072.75,1072.75,1072.75,0,1,1.00
11/08/2004,21:58,1073.00,1073.00,1073.00,1073.00,1,0,1.00
11/08/2004,21:59,1073.00,1073.00,1073.00,1073.00,2,0,2.00
11/08/2004,22:03,1072.75,1072.75,1072.75,1072.75,0,1,1.00
11/08/2004,22:05,1072.75,1072.75,1072.75,1072.75,0,1,1.00
11/08/2004,22:09,1072.75,1072.75,1072.75,1072.75,0,3,3.00
11/08/2004,22:11,1073.00,1073.00,1073.00,1073.00,10,0,10.00
11/08/2004,22:13,1072.75,1072.75,1072.75,1072.75,0,3,3.00
11/08/2004,22:22,1073.00,1073.00,1073.00,1073.00,2,0,2.00
11/08/2004,22:26,1073.00,1073.00,1072.75,1072.75,16,1,17.00
11/08/2004,22:29,1073.00,1073.00,1073.00,1073.00,3,0,3.00
11/08/2004,22:30,1073.00,1073.00,1073.00,1073.00,1,0,1.00
11/08/2004,22:38,1073.00,1073.00,1073.00,1073.00,7,0,7.00
11/08/2004,22:42,1073.00,1073.00,1073.00,1073.00,30,0,30.00
11/08/2004,22:43,1072.75,1073.00,1072.75,1073.00,1,2,3.00
11/08/2004,22:44,1073.00,1073.00,1073.00,1073.00,6,0,6.00
11/08/2004,22:47,1073.00,1073.00,1073.00,1073.00,20,0,20.00
11/08/2004,22:58,1072.75,1072.75,1072.75,1072.75,0,50,50.00
11/08/2004,22:59,1072.75,1072.75,1072.75,1072.75,0,1,1.00
11/08/2004,23:01,1072.75,1072.75,1072.75,1072.75,0,3,3.00
11/08/2004,23:08,1072.75,1072.75,1072.75,1072.75,0,1,1.00
11/08/2004,23:17,1073.00,1073.00,1073.00,1073.00,1,0,1.00
11/08/2004,23:25,1073.00,1073.00,1073.00,1073.00,2,0,2.00
11/08/2004,23:30,1072.75,1072.75,1072.75,1072.75,0,9,9.00
11/08/2004,23:31,1072.75,1072.75,1072.75,1072.75,0,3,3.00
11/08/2004,23:36,1072.75,1072.75,1072.75,1072.75,0,1,1.00
11/08/2004,23:49,1072.75,1073.00,1072.75,1073.00,5,5,10.00
11/08/2004,23:51,1072.75,1072.75,1072.75,1072.75,0,10,10.00
11/08/2004,23:53,1072.75,1072.75,1072.75,1072.75,0,5,5.00
11/08/2004,23:55,1072.75,1073.00,1072.75,1073.00,1,10,11.00
11/08/2004,23:58,1072.75,1072.75,1072.75,1072.75,0,1,1.00
11/09/2004,00:02,1073.00,1073.00,1073.00,1073.00,1,0,1.00
11/09/2004,00:05,1072.75,1072.75,1072.75,1072.75,0,3,3.00
11/09/2004,00:09,1073.00,1073.00,1073.00,1073.00,5,0,5.00
11/09/2004,00:10,1072.75,1072.75,1072.75,1072.75,0,5,5.00
11/09/2004,00:11,1072.75,1072.75,1072.50,1072.50,0,211,211.00
11/09/2004,00:13,1072.50,1072.50,1072.50,1072.50,0,26,26.00
11/09/2004,00:16,1072.50,1072.50,1072.50,1072.50,0,1,1.00
11/09/2004,00:17,1072.25,1072.25,1072.25,1072.25,0,2,2.00
11/09/2004,00:19,1072.50,1072.50,1072.50,1072.50,7,0,7.00
11/09/2004,00:21,1072.25,1072.25,1072.25,1072.25,0,2,2.00
11/09/2004,00:28,1072.50,1072.50,1072.50,1072.50,26,0,26.00
11/09/2004,00:30,1072.50,1072.50,1072.50,1072.50,1,0,1.00
11/09/2004,00:31,1072.50,1072.50,1072.50,1072.50,1,0,1.00
11/09/2004,00:33,1072.75,1073.00,1072.75,1073.00,8,0,8.00
11/09/2004,00:34,1073.00,1073.00,1073.00,1073.00,10,0,10.00
11/09/2004,00:37,1073.00,1073.00,1073.00,1073.00,3,0,3.00
11/09/2004,00:40,1072.75,1072.75,1072.75,1072.75,0,1,1.00
11/09/2004,00:41,1072.75,1072.75,1072.75,1072.75,0,1,1.00
11/09/2004,00:47,1072.75,1072.75,1072.75,1072.75,0,17,17.00
11/09/2004,00:49,1072.50,1072.50,1072.50,1072.50,0,1,1.00
11/09/2004,00:50,1072.75,1072.75,1072.75,1072.75,4,0,4.00
11/09/2004,00:52,1072.50,1072.50,1072.50,1072.50,0,36,36.00
11/09/2004,00:53,1072.50,1072.50,1072.50,1072.50,0,1,1.00
11/09/2004,00:55,1072.50,1072.50,1072.50,1072.50,0,1,1.00
11/09/2004,00:56,1072.50,1072.50,1072.50,1072.50,0,2,2.00
11/09/2004,01:02,1072.50,1072.50,1072.50,1072.50,0,1,1.00
11/09/2004,01:05,1072.50,1072.50,1072.50,1072.50,0,17,17.00
11/09/2004,01:07,1072.50,1072.50,1072.50,1072.50,0,1,1.00
11/09/2004,01:11,1072.25,1072.25,1072.25,1072.25,0,1,1.00
11/09/2004,01:12,1072.50,1072.50,1072.50,1072.50,11,0,11.00
11/09/2004,01:13,1072.50,1072.50,1072.50,1072.50,2,0,2.00
11/09/2004,01:15,1072.50,1072.50,1072.50,1072.50,3,0,3.00
11/09/2004,01:16,1072.50,1072.50,1072.50,1072.50,5,0,5.00
11/09/2004,01:20,1072.50,1072.50,1072.50,1072.50,2,0,2.00
11/09/2004,01:22,1072.50,1072.50,1072.50,1072.50,1,0,1.00
11/09/2004,01:26,1072.25,1072.25,1072.25,1072.25,0,52,52.00
11/09/2004,01:27,1072.25,1072.25,1072.25,1072.25,0,2,2.00
11/09/2004,01:28,1072.25,1072.25,1072.25,1072.25,0,18,18.00
11/09/2004,01:30,1072.00,1072.00,1072.00,1072.00,0,1,1.00
11/09/2004,01:33,1072.00,1072.00,1072.00,1072.00,0,2,2.00
11/09/2004,01:35,1072.25,1072.25,1072.25,1072.25,2,0,2.00
11/09/2004,01:37,1072.00,1072.00,1072.00,1072.00,0,93,93.00
11/09/2004,01:43,1071.75,1072.00,1071.75,1072.00,2,3,5.00
11/09/2004,01:44,1072.00,1072.00,1071.75,1072.00,7,2,9.00
11/09/2004,01:46,1072.00,1072.00,1072.00,1072.00,2,0,2.00
11/09/2004,01:47,1072.00,1072.00,1072.00,1072.00,13,0,13.00
11/09/2004,01:49,1072.00,1072.25,1072.00,1072.00,7,7,14.00
11/09/2004,01:52,1072.00,1072.00,1072.00,1072.00,0,4,4.00
11/09/2004,01:53,1072.25,1072.25,1072.25,1072.25,2,0,2.00
11/09/2004,01:54,1072.25,1072.25,1072.25,1072.25,1,0,1.00
11/09/2004,01:55,1072.25,1072.25,1072.25,1072.25,3,0,3.00
11/09/2004,01:57,1072.25,1072.25,1072.25,1072.25,10,0,10.00
11/09/2004,01:58,1072.25,1072.25,1072.25,1072.25,10,0,10.00
11/09/2004,01:59,1072.25,1072.25,1072.25,1072.25,16,0,16.00
11/09/2004,02:00,1072.25,1072.25,1072.25,1072.25,12,0,12.00
11/09/2004,02:01,1072.25,1072.25,1072.00,1072.00,19,20,39.00
11/09/2004,02:02,1072.00,1072.00,1071.75,1072.00,38,77,115.00
11/09/2004,02:03,1072.00,1072.00,1072.00,1072.00,36,0,36.00
11/09/2004,02:04,1072.25,1072.25,1072.00,1072.00,30,21,51.00
11/09/2004,02:05,1072.00,1072.00,1071.75,1072.00,70,52,122.00
11/09/2004,02:06,1072.00,1072.25,1071.75,1071.75,25,25,50.00
11/09/2004,02:07,1071.75,1072.00,1071.75,1072.00,43,3,46.00
11/09/2004,02:08,1072.25,1072.25,1072.25,1072.25,35,0,35.00
11/09/2004,02:09,1072.25,1072.25,1072.00,1072.00,11,28,39.00
11/09/2004,02:10,1072.25,1072.25,1072.25,1072.25,38,0,38.00
11/09/2004,02:11,1072.00,1072.00,1072.00,1072.00,0,1,1.00
11/09/2004,02:13,1072.00,1072.00,1072.00,1072.00,0,43,43.00
11/09/2004,02:15,1072.00,1072.00,1072.00,1072.00,0,2,2.00
11/09/2004,02:16,1072.25,1072.25,1072.25,1072.25,12,0,12.00
11/09/2004,02:17,1072.25,1072.25,1072.25,1072.25,10,0,10.00
11/09/2004,02:18,1072.25,1072.25,1072.25,1072.25,14,0,14.00
11/09/2004,02:19,1072.25,1072.25,1072.25,1072.25,27,0,27.00
11/09/2004,02:20,1072.25,1072.25,1072.25,1072.25,4,0,4.00
11/09/2004,02:21,1072.25,1072.25,1072.00,1072.25,18,1,19.00
11/09/2004,02:22,1072.00,1072.00,1072.00,1072.00,0,3,3.00
11/09/2004,02:23,1072.00,1072.00,1072.00,1072.00,0,48,48.00
11/09/2004,02:24,1072.00,1072.00,1072.00,1072.00,0,33,33.00
11/09/2004,02:25,1072.00,1072.00,1072.00,1072.00,0,56,56.00
11/09/2004,02:26,1072.00,1072.00,1071.75,1071.75,0,190,190.00
11/09/2004,02:27,1071.50,1071.75,1071.50,1071.75,22,1,23.00
11/09/2004,02:29,1071.75,1071.75,1071.75,1071.75,24,0,24.00
11/09/2004,02:30,1071.75,1071.75,1071.75,1071.75,26,0,26.00
11/09/2004,02:31,1071.75,1071.75,1071.50,1071.50,24,25,49.00
11/09/2004,02:32,1071.75,1071.75,1071.75,1071.75,4,0,4.00
11/09/2004,02:33,1071.75,1071.75,1071.75,1071.75,36,0,36.00
11/09/2004,02:35,1071.50,1071.75,1071.50,1071.75,1,2,3.00
11/09/2004,02:36,1071.50,1071.50,1071.25,1071.50,11,145,156.00
11/09/2004,02:37,1071.50,1071.50,1071.50,1071.50,72,0,72.00
11/09/2004,02:38,1071.50,1071.50,1071.50,1071.50,66,0,66.00
11/09/2004,02:39,1071.75,1071.75,1071.75,1071.75,17,0,17.00
11/09/2004,02:40,1071.75,1071.75,1071.75,1071.75,6,0,6.00
11/09/2004,02:41,1071.75,1072.00,1071.75,1071.75,3,30,33.00
11/09/2004,02:42,1071.75,1071.75,1071.50,1071.75,1,14,15.00
11/09/2004,02:43,1071.75,1071.75,1071.75,1071.75,1,0,1.00
11/09/2004,02:44,1071.75,1071.75,1071.75,1071.75,71,0,71.00
11/09/2004,02:45,1071.75,1071.75,1071.75,1071.75,65,0,65.00
11/09/2004,02:46,1071.75,1071.75,1071.50,1071.50,1,68,69.00
11/09/2004,02:47,1071.25,1071.75,1071.25,1071.75,1,1,2.00
11/09/2004,02:49,1071.50,1071.50,1071.50,1071.50,0,30,30.00
11/09/2004,02:50,1071.75,1071.75,1071.75,1071.75,52,0,52.00
11/09/2004,02:51,1071.75,1072.00,1071.75,1071.75,7,25,32.00
11/09/2004,02:52,1071.75,1071.75,1071.75,1071.75,0,18,18.00
11/09/2004,02:55,1071.75,1071.75,1071.75,1071.75,0,1,1.00
11/09/2004,02:56,1071.75,1072.00,1071.75,1072.00,74,39,113.00
11/09/2004,02:57,1072.00,1072.00,1072.00,1072.00,8,0,8.00
11/09/2004,02:58,1072.00,1072.00,1072.00,1072.00,1,0,1.00
11/09/2004,02:59,1071.75,1071.75,1071.75,1071.75,0,15,15.00
11/09/2004,03:00,1072.00,1072.00,1072.00,1072.00,9,0,9.00
11/09/2004,03:01,1072.00,1072.25,1072.00,1072.00,18,5,23.00
11/09/2004,03:02,1072.00,1072.00,1072.00,1072.00,0,57,57.00
11/09/2004,03:03,1071.75,1071.75,1071.75,1071.75,0,13,13.00
11/09/2004,03:04,1071.75,1071.75,1071.75,1071.75,0,27,27.00
11/09/2004,03:05,1072.00,1072.00,1072.00,1072.00,2,0,2.00
11/09/2004,03:07,1071.75,1071.75,1071.75,1071.75,0,1,1.00
11/09/2004,03:08,1072.00,1072.25,1072.00,1072.00,22,22,44.00
11/09/2004,03:09,1072.00,1072.00,1072.00,1072.00,0,5,5.00
11/09/2004,03:10,1072.00,1072.00,1072.00,1072.00,0,5,5.00
11/09/2004,03:12,1071.75,1071.75,1071.50,1071.50,0,19,19.00
11/09/2004,03:15,1071.75,1071.75,1071.75,1071.75,3,0,3.00
11/09/2004,03:17,1071.75,1071.75,1071.75,1071.75,32,0,32.00
11/09/2004,03:18,1071.75,1071.75,1071.75,1071.75,24,0,24.00
11/09/2004,03:19,1071.50,1071.50,1071.50,1071.50,0,21,21.00
11/09/2004,03:20,1071.50,1071.50,1071.25,1071.50,5,23,28.00
11/09/2004,03:21,1071.75,1071.75,1071.50,1071.50,2,12,14.00
11/09/2004,03:22,1071.50,1071.50,1071.50,1071.50,0,3,3.00
11/09/2004,03:23,1071.25,1071.75,1071.25,1071.75,13,3,16.00
11/09/2004,03:26,1071.50,1071.50,1071.50,1071.50,0,1,1.00
11/09/2004,03:27,1071.50,1071.50,1071.50,1071.50,0,7,7.00
11/09/2004,03:28,1071.50,1071.50,1071.25,1071.50,4,22,26.00
11/09/2004,03:29,1071.50,1071.50,1071.50,1071.50,14,0,14.00
11/09/2004,03:30,1071.50,1071.50,1071.50,1071.50,17,0,17.00
11/09/2004,03:31,1071.50,1071.50,1071.50,1071.50,7,0,7.00
11/09/2004,03:32,1071.50,1071.50,1071.25,1071.25,2,1,3.00
11/09/2004,03:33,1071.50,1071.50,1071.50,1071.50,93,0,93.00
11/09/2004,03:34,1071.50,1071.50,1071.50,1071.50,4,0,4.00
11/09/2004,03:35,1071.50,1071.50,1071.50,1071.50,1,0,1.00
11/09/2004,03:36,1071.50,1071.50,1071.50,1071.50,4,0,4.00
11/09/2004,03:37,1071.75,1071.75,1071.50,1071.50,1,23,24.00
11/09/2004,03:38,1071.50,1071.50,1071.50,1071.50,0,7,7.00
11/09/2004,03:39,1071.75,1071.75,1071.50,1071.50,7,3,10.00
11/09/2004,03:41,1071.50,1071.50,1071.50,1071.50,0,3,3.00
11/09/2004,03:46,1071.50,1071.50,1071.50,1071.50,0,40,40.00
11/09/2004,03:47,1071.50,1071.75,1071.25,1071.50,9,273,282.00
11/09/2004,03:48,1071.50,1071.50,1071.50,1071.50,24,0,24.00
11/09/2004,03:49,1071.50,1071.50,1071.50,1071.50,6,0,6.00
11/09/2004,03:50,1071.50,1071.50,1071.50,1071.50,26,0,26.00
11/09/2004,03:51,1071.50,1071.50,1071.50,1071.50,8,0,8.00
11/09/2004,03:53,1071.50,1071.50,1071.50,1071.50,12,0,12.00
11/09/2004,03:54,1071.50,1071.50,1071.25,1071.25,1,146,147.00
11/09/2004,03:55,1071.00,1071.25,1071.00,1071.25,25,10,35.00
11/09/2004,03:56,1071.25,1071.50,1071.25,1071.50,56,0,56.00
11/09/2004,03:57,1071.25,1071.50,1071.25,1071.50,106,15,121.00
11/09/2004,03:58,1071.50,1071.50,1071.50,1071.50,2,0,2.00
11/09/2004,03:59,1071.75,1071.75,1071.75,1071.75,10,0,10.00
11/09/2004,04:00,1071.75,1071.75,1071.75,1071.75,1,0,1.00
11/09/2004,04:01,1071.50,1071.50,1071.25,1071.50,148,142,290.00
11/09/2004,04:02,1071.50,1071.50,1071.50,1071.50,30,0,30.00
11/09/2004,04:03,1071.50,1071.50,1071.25,1071.25,46,5,51.00
11/09/2004,04:04,1071.50,1071.50,1071.25,1071.25,73,95,168.00
11/09/2004,04:06,1071.50,1071.75,1071.50,1071.75,66,0,66.00
11/09/2004,04:07,1072.00,1072.00,1071.50,1071.75,5,28,33.00
11/09/2004,04:08,1071.75,1071.75,1071.75,1071.75,4,0,4.00
11/09/2004,04:11,1071.50,1071.50,1071.50,1071.50,0,38,38.00
11/09/2004,04:12,1071.50,1071.75,1071.50,1071.75,6,4,10.00
11/09/2004,04:13,1071.50,1071.50,1071.50,1071.50,0,1,1.00
11/09/2004,04:14,1071.50,1071.50,1071.25,1071.25,0,16,16.00
11/09/2004,04:15,1071.50,1071.75,1071.50,1071.75,2,0,2.00
11/09/2004,04:16,1071.50,1071.50,1071.50,1071.50,0,1,1.00
11/09/2004,04:17,1071.50,1071.50,1071.25,1071.50,1,7,8.00
11/09/2004,04:18,1071.25,1071.25,1071.25,1071.25,0,69,69.00
11/09/2004,04:20,1071.50,1071.50,1071.50,1071.50,2,0,2.00
11/09/2004,04:21,1071.50,1071.50,1071.50,1071.50,32,0,32.00
11/09/2004,04:22,1071.25,1071.25,1071.25,1071.25,0,33,33.00
11/09/2004,04:23,1071.25,1071.25,1071.25,1071.25,0,12,12.00
11/09/2004,04:24,1071.00,1071.00,1071.00,1071.00,0,1,1.00
11/09/2004,04:25,1071.00,1071.00,1071.00,1071.00,0,10,10.00
11/09/2004,04:26,1071.00,1071.00,1070.75,1071.00,13,279,292.00
11/09/2004,04:27,1071.00,1071.00,1070.75,1071.00,31,1,32.00
11/09/2004,04:28,1071.00,1071.00,1071.00,1071.00,30,0,30.00
11/09/2004,04:29,1071.00,1071.00,1071.00,1071.00,8,0,8.00
11/09/2004,04:30,1071.00,1071.00,1071.00,1071.00,19,0,19.00
11/09/2004,04:31,1071.00,1071.00,1070.75,1071.00,5,1,6.00
11/09/2004,04:34,1071.25,1071.25,1071.25,1071.25,1,0,1.00
11/09/2004,04:35,1071.25,1071.50,1071.25,1071.25,59,10,69.00
11/09/2004,04:36,1071.25,1071.25,1071.25,1071.25,0,6,6.00
11/09/2004,04:39,1071.50,1071.50,1071.25,1071.25,3,13,16.00
11/09/2004,04:40,1071.25,1071.25,1071.25,1071.25,0,46,46.00
11/09/2004,04:41,1071.25,1071.25,1071.25,1071.25,0,20,20.00
11/09/2004,04:42,1071.25,1071.25,1071.25,1071.25,0,1,1.00
11/09/2004,04:43,1071.25,1071.25,1071.25,1071.25,0,5,5.00
11/09/2004,04:44,1071.50,1071.50,1071.50,1071.50,3,0,3.00
11/09/2004,04:47,1071.50,1071.50,1071.50,1071.50,34,0,34.00
11/09/2004,04:48,1071.50,1071.75,1071.50,1071.75,37,0,37.00
11/09/2004,04:49,1071.75,1071.75,1071.75,1071.75,4,0,4.00
11/09/2004,04:50,1071.75,1071.75,1071.75,1071.75,20,0,20.00
11/09/2004,04:52,1071.50,1071.50,1071.50,1071.50,0,53,53.00
11/09/2004,04:54,1071.50,1071.50,1071.50,1071.50,0,1,1.00
11/09/2004,04:56,1071.50,1071.50,1071.50,1071.50,0,5,5.00
11/09/2004,04:57,1071.50,1071.50,1071.50,1071.50,0,4,4.00
11/09/2004,05:01,1071.25,1071.25,1071.25,1071.25,0,48,48.00
11/09/2004,05:02,1071.25,1071.25,1071.25,1071.25,0,53,53.00
11/09/2004,05:03,1071.25,1071.25,1071.25,1071.25,0,12,12.00
11/09/2004,05:04,1071.25,1071.25,1071.25,1071.25,0,7,7.00
11/09/2004,05:05,1071.50,1071.50,1071.25,1071.25,3,40,43.00
11/09/2004,05:06,1071.25,1071.25,1071.25,1071.25,0,14,14.00
11/09/2004,05:07,1071.25,1071.25,1071.25,1071.25,0,9,9.00
11/09/2004,05:08,1071.25,1071.25,1071.25,1071.25,0,1,1.00
11/09/2004,05:09,1071.00,1071.00,1071.00,1071.00,0,4,4.00
11/09/2004,05:10,1071.25,1071.25,1071.25,1071.25,10,0,10.00
11/09/2004,05:11,1071.25,1071.25,1071.25,1071.25,11,0,11.00
11/09/2004,05:12,1071.25,1071.25,1071.25,1071.25,1,0,1.00
11/09/2004,05:14,1071.25,1071.25,1071.25,1071.25,2,0,2.00
11/09/2004,05:15,1071.00,1071.00,1071.00,1071.00,0,1,1.00
11/09/2004,05:19,1071.25,1071.25,1071.25,1071.25,5,0,5.00
11/09/2004,05:20,1071.25,1071.25,1071.25,1071.25,8,0,8.00
11/09/2004,05:21,1071.00,1071.00,1071.00,1071.00,0,15,15.00
11/09/2004,05:22,1071.00,1071.25,1071.00,1071.25,2,1,3.00
11/09/2004,05:23,1071.00,1071.00,1071.00,1071.00,0,2,2.00
11/09/2004,05:24,1071.25,1071.25,1071.25,1071.25,1,0,1.00
11/09/2004,05:25,1071.00,1071.00,1071.00,1071.00,0,1,1.00
11/09/2004,05:26,1071.25,1071.25,1071.25,1071.25,4,0,4.00
11/09/2004,05:27,1071.25,1071.25,1071.00,1071.00,1,1,2.00
11/09/2004,05:28,1071.25,1071.25,1071.25,1071.25,4,0,4.00
11/09/2004,05:31,1071.25,1071.25,1071.25,1071.25,50,0,50.00
11/09/2004,05:32,1071.00,1071.00,1071.00,1071.00,0,5,5.00
11/09/2004,05:33,1071.25,1071.25,1071.25,1071.25,1,0,1.00
11/09/2004,05:34,1071.25,1071.25,1071.25,1071.25,2,0,2.00
11/09/2004,05:35,1071.25,1071.50,1071.25,1071.50,50,18,68.00
11/09/2004,05:36,1071.50,1071.75,1071.50,1071.50,31,33,64.00
11/09/2004,05:37,1071.50,1071.50,1071.50,1071.50,0,1,1.00
11/09/2004,05:38,1071.50,1071.50,1071.50,1071.50,0,1,1.00
11/09/2004,05:39,1071.50,1071.50,1071.50,1071.50,0,15,15.00
11/09/2004,05:40,1071.50,1071.50,1071.50,1071.50,0,12,12.00
11/09/2004,05:41,1071.50,1071.50,1071.50,1071.50,0,1,1.00
11/09/2004,05:42,1071.50,1071.50,1071.50,1071.50,0,27,27.00
11/09/2004,05:43,1071.50,1071.50,1071.50,1071.50,0,8,8.00
11/09/2004,05:44,1071.50,1071.50,1071.50,1071.50,0,29,29.00
11/09/2004,05:45,1071.50,1071.50,1071.50,1071.50,0,23,23.00
11/09/2004,05:46,1071.50,1071.50,1071.50,1071.50,0,10,10.00
11/09/2004,05:47,1071.50,1071.75,1071.50,1071.50,1,55,56.00
11/09/2004,05:48,1071.50,1071.50,1071.50,1071.50,0,4,4.00
11/09/2004,05:49,1071.50,1071.50,1071.50,1071.50,0,6,6.00
11/09/2004,05:50,1071.50,1071.50,1071.50,1071.50,0,2,2.00
11/09/2004,05:51,1071.50,1071.50,1071.50,1071.50,0,2,2.00
11/09/2004,05:52,1071.50,1071.50,1071.50,1071.50,0,5,5.00
11/09/2004,05:54,1071.50,1071.50,1071.50,1071.50,0,20,20.00
11/09/2004,05:55,1071.50,1071.50,1071.50,1071.50,0,2,2.00
11/09/2004,05:56,1071.50,1071.50,1071.50,1071.50,0,3,3.00
11/09/2004,05:58,1071.50,1071.50,1071.50,1071.50,0,1,1.00
11/09/2004,05:59,1071.50,1071.50,1071.50,1071.50,0,2,2.00
11/09/2004,06:02,1071.25,1071.25,1071.25,1071.25,0,33,33.00
11/09/2004,06:04,1071.25,1071.25,1071.00,1071.25,1,46,47.00
11/09/2004,06:05,1071.25,1071.25,1071.25,1071.25,13,0,13.00
11/09/2004,06:06,1071.25,1071.25,1071.25,1071.25,1,0,1.00
11/09/2004,06:08,1071.25,1071.25,1071.25,1071.25,14,0,14.00
11/09/2004,06:09,1071.25,1071.50,1071.25,1071.50,12,0,12.00
11/09/2004,06:10,1071.50,1071.50,1071.25,1071.50,190,1,191.00
11/09/2004,06:11,1071.25,1071.75,1071.25,1071.75,5,1,6.00
11/09/2004,06:12,1071.50,1071.50,1071.50,1071.50,0,7,7.00
11/09/2004,06:14,1071.75,1071.75,1071.75,1071.75,110,0,110.00
11/09/2004,06:15,1071.75,1072.00,1071.75,1071.75,49,43,92.00
11/09/2004,06:16,1071.75,1071.75,1071.50,1071.50,0,3,3.00
11/09/2004,06:17,1071.50,1071.50,1071.50,1071.50,0,2,2.00
11/09/2004,06:19,1071.50,1071.50,1071.50,1071.50,0,20,20.00
11/09/2004,06:20,1071.50,1071.75,1071.50,1071.75,5,1,6.00
11/09/2004,06:22,1071.75,1071.75,1071.50,1071.50,1,1,2.00
11/09/2004,06:24,1071.75,1072.00,1071.75,1072.00,153,10,163.00
11/09/2004,06:25,1071.75,1071.75,1071.75,1071.75,0,21,21.00
11/09/2004,06:26,1071.50,1071.50,1071.50,1071.50,0,43,43.00
11/09/2004,06:29,1071.50,1071.50,1071.50,1071.50,0,70,70.00
11/09/2004,06:30,1071.50,1071.50,1071.50,1071.50,0,122,122.00
11/09/2004,06:31,1071.50,1071.50,1071.50,1071.50,0,2,2.00
11/09/2004,06:34,1071.50,1071.50,1071.50,1071.50,0,1,1.00
11/09/2004,06:35,1071.50,1071.50,1071.50,1071.50,0,3,3.00
11/09/2004,06:36,1071.75,1071.75,1071.50,1071.75,3,49,52.00
11/09/2004,06:37,1071.75,1071.75,1071.75,1071.75,7,0,7.00
11/09/2004,06:39,1071.50,1071.50,1071.50,1071.50,0,80,80.00
11/09/2004,06:40,1071.50,1071.50,1071.50,1071.50,0,72,72.00
11/09/2004,06:41,1071.50,1071.50,1071.50,1071.50,0,7,7.00
11/09/2004,06:43,1071.50,1071.50,1071.25,1071.50,32,31,63.00
11/09/2004,06:44,1071.50,1071.50,1071.25,1071.50,14,1,15.00
11/09/2004,06:45,1071.50,1071.75,1071.50,1071.50,23,5,28.00
11/09/2004,06:46,1071.50,1071.75,1071.25,1071.50,15,79,94.00
11/09/2004,06:47,1071.50,1071.50,1071.50,1071.50,23,0,23.00
11/09/2004,06:48,1071.50,1071.50,1071.50,1071.50,10,0,10.00
11/09/2004,06:49,1071.25,1071.50,1071.25,1071.50,31,1,32.00
11/09/2004,06:50,1071.50,1071.50,1071.25,1071.50,7,60,67.00
11/09/2004,06:51,1071.50,1071.50,1071.25,1071.50,27,1,28.00
11/09/2004,06:52,1071.50,1071.50,1071.50,1071.50,23,0,23.00
11/09/2004,06:53,1071.50,1071.50,1071.50,1071.50,15,0,15.00
11/09/2004,06:54,1071.50,1071.75,1071.50,1071.75,3,0,3.00
11/09/2004,06:55,1071.75,1071.75,1071.75,1071.75,7,0,7.00
11/09/2004,06:57,1071.75,1071.75,1071.75,1071.75,172,0,172.00
11/09/2004,06:58,1072.00,1072.00,1072.00,1072.00,68,0,68.00
11/09/2004,06:59,1072.00,1072.00,1071.75,1071.75,80,46,126.00
11/09/2004,07:00,1071.50,1071.75,1071.25,1071.75,113,53,166.00
11/09/2004,07:01,1071.75,1071.75,1071.75,1071.75,22,0,22.00
11/09/2004,07:02,1071.75,1071.75,1071.75,1071.75,28,0,28.00
11/09/2004,07:03,1071.75,1071.75,1071.50,1071.50,79,2,81.00
11/09/2004,07:04,1071.75,1071.75,1071.75,1071.75,63,0,63.00
11/09/2004,07:05,1071.75,1071.75,1071.75,1071.75,3,0,3.00
11/09/2004,07:06,1071.50,1071.50,1071.50,1071.50,0,1,1.00
11/09/2004,07:07,1071.75,1071.75,1071.75,1071.75,6,0,6.00
11/09/2004,07:08,1071.75,1071.75,1071.75,1071.75,6,0,6.00
11/09/2004,07:09,1071.75,1071.75,1071.75,1071.75,23,0,23.00
11/09/2004,07:10,1071.75,1071.75,1071.75,1071.75,89,0,89.00
11/09/2004,07:11,1071.75,1071.75,1071.75,1071.75,58,0,58.00
11/09/2004,07:12,1071.75,1071.75,1071.50,1071.50,5,1,6.00
11/09/2004,07:13,1071.50,1071.50,1071.50,1071.50,0,6,6.00
11/09/2004,07:14,1071.75,1071.75,1071.50,1071.50,1,1,2.00
11/09/2004,07:15,1071.75,1071.75,1071.75,1071.75,10,0,10.00
11/09/2004,07:16,1071.75,1071.75,1071.50,1071.50,3,6,9.00
11/09/2004,07:18,1071.50,1071.75,1071.50,1071.75,60,11,71.00
11/09/2004,07:19,1071.75,1071.75,1071.75,1071.75,2,0,2.00
11/09/2004,07:20,1071.50,1071.75,1071.50,1071.75,3,1,4.00
11/09/2004,07:21,1071.50,1072.00,1071.50,1071.75,92,16,108.00
11/09/2004,07:22,1071.75,1072.00,1071.75,1072.00,5,115,120.00
11/09/2004,07:23,1072.00,1072.00,1072.00,1072.00,1,0,1.00
11/09/2004,07:24,1071.75,1072.00,1071.75,1072.00,10,28,38.00
11/09/2004,07:26,1072.00,1072.00,1071.75,1071.75,8,20,28.00
11/09/2004,07:27,1071.75,1072.00,1071.75,1072.00,14,2,16.00
11/09/2004,07:28,1072.00,1072.25,1072.00,1072.25,125,0,125.00
11/09/2004,07:29,1072.00,1072.00,1071.75,1072.00,21,94,115.00
11/09/2004,07:30,1072.00,1072.00,1071.75,1071.75,2,2,4.00
11/09/2004,07:31,1071.75,1071.75,1071.75,1071.75,0,183,183.00
11/09/2004,07:32,1071.75,1071.75,1071.75,1071.75,0,104,104.00
11/09/2004,07:33,1071.75,1072.00,1071.75,1072.00,1,8,9.00
11/09/2004,07:34,1072.00,1072.00,1071.50,1071.50,3,29,32.00
11/09/2004,07:35,1071.50,1071.75,1071.50,1071.75,20,4,24.00
11/09/2004,07:36,1071.50,1071.75,1071.50,1071.75,2,3,5.00
11/09/2004,07:37,1071.50,1071.50,1071.50,1071.50,0,1,1.00
11/09/2004,07:38,1071.50,1071.75,1071.50,1071.50,8,7,15.00
11/09/2004,07:39,1071.75,1071.75,1071.50,1071.75,180,1,181.00
11/09/2004,07:40,1071.75,1072.00,1071.75,1071.75,65,1,66.00
11/09/2004,07:41,1071.75,1071.75,1071.50,1071.50,0,119,119.00
11/09/2004,07:42,1071.75,1072.00,1071.25,1071.50,46,199,245.00
11/09/2004,07:43,1071.25,1071.50,1071.25,1071.50,6,25,31.00
11/09/2004,07:44,1071.50,1071.50,1071.25,1071.50,65,1,66.00
11/09/2004,07:45,1071.75,1071.75,1071.50,1071.75,8,50,58.00
11/09/2004,07:46,1071.75,1071.75,1071.50,1071.75,53,23,76.00
11/09/2004,07:47,1071.75,1071.75,1071.75,1071.75,33,0,33.00
11/09/2004,07:48,1071.75,1071.75,1071.75,1071.75,13,0,13.00
11/09/2004,07:49,1071.50,1071.75,1071.50,1071.75,51,101,152.00
11/09/2004,07:50,1071.50,1071.75,1071.50,1071.75,81,51,132.00
11/09/2004,07:51,1071.75,1071.75,1071.50,1071.50,3,2,5.00
11/09/2004,07:52,1071.50,1071.50,1071.25,1071.25,0,62,62.00
11/09/2004,07:53,1071.50,1071.75,1071.50,1071.50,69,22,91.00
11/09/2004,07:55,1071.50,1071.50,1071.50,1071.50,0,2,2.00
11/09/2004,07:56,1071.50,1071.50,1071.50,1071.50,0,366,366.00
11/09/2004,07:57,1071.50,1071.75,1071.25,1071.50,44,18,62.00
11/09/2004,07:58,1071.50,1071.50,1071.50,1071.50,40,0,40.00
11/09/2004,07:59,1071.50,1071.50,1071.50,1071.50,45,0,45.00
11/09/2004,08:00,1071.50,1071.50,1071.50,1071.50,12,0,12.00
11/09/2004,08:01,1071.75,1071.75,1071.50,1071.75,98,27,125.00
11/09/2004,08:02,1071.75,1072.00,1071.75,1072.00,28,0,28.00
11/09/2004,08:03,1071.75,1072.00,1071.75,1072.00,1,3,4.00
11/09/2004,08:04,1072.00,1072.00,1072.00,1072.00,1,0,1.00
11/09/2004,08:05,1071.75,1072.00,1071.75,1071.75,3,7,10.00
11/09/2004,08:06,1071.75,1072.00,1071.75,1072.00,3,26,29.00
11/09/2004,08:07,1071.75,1071.75,1071.50,1071.50,0,10,10.00
11/09/2004,08:08,1071.75,1072.00,1071.75,1072.00,35,0,35.00
11/09/2004,08:09,1071.75,1071.75,1071.50,1071.50,0,31,31.00
11/09/2004,08:10,1071.75,1071.75,1071.50,1071.75,5,2,7.00
11/09/2004,08:11,1071.75,1071.75,1071.75,1071.75,18,0,18.00
11/09/2004,08:12,1071.75,1072.00,1071.75,1072.00,37,0,37.00
11/09/2004,08:13,1071.75,1071.75,1071.50,1071.75,7,82,89.00
11/09/2004,08:14,1071.75,1072.00,1071.75,1072.00,11,0,11.00
11/09/2004,08:15,1072.00,1072.00,1071.75,1072.00,2,70,72.00
11/09/2004,08:16,1072.00,1072.00,1071.75,1071.75,1,29,30.00
11/09/2004,08:17,1071.75,1072.50,1071.75,1072.50,509,8,517.00
11/09/2004,08:18,1072.50,1072.50,1072.25,1072.50,389,1,390.00
11/09/2004,08:19,1072.50,1072.75,1072.50,1072.50,366,40,406.00
11/09/2004,08:20,1072.75,1073.00,1072.50,1072.75,173,171,344.00
11/09/2004,08:21,1073.00,1073.50,1072.75,1073.25,686,100,786.00
11/09/2004,08:22,1073.25,1074.00,1073.00,1073.75,1025,329,1354.00
11/09/2004,08:23,1073.75,1074.50,1073.50,1073.75,1638,732,2370.00
11/09/2004,08:24,1073.75,1074.25,1073.50,1074.00,779,432,1211.00
11/09/2004,08:25,1073.75,1074.00,1073.50,1073.50,2,330,332.00
11/09/2004,08:26,1073.75,1073.75,1073.25,1073.25,13,352,365.00
11/09/2004,08:27,1073.25,1073.50,1073.25,1073.25,4,157,161.00
11/09/2004,08:28,1073.25,1073.50,1073.25,1073.25,6,46,52.00
11/09/2004,08:29,1073.25,1073.50,1073.25,1073.25,3,181,184.00
11/09/2004,08:30,1073.25,1073.50,1072.75,1073.25,937,1046,1983.00
11/09/2004,08:31,1073.50,1074.00,1073.00,1073.75,2397,2429,4826.00
11/09/2004,08:32,1073.75,1074.25,1073.50,1073.75,1590,858,2448.00
11/09/2004,08:33,1073.75,1074.25,1073.50,1074.00,633,941,1574.00
11/09/2004,08:34,1074.00,1074.25,1073.50,1073.50,356,1132,1488.00
11/09/2004,08:35,1073.50,1073.75,1073.00,1073.00,400,1236,1636.00
11/09/2004,08:36,1073.00,1073.25,1073.00,1073.00,92,860,952.00
11/09/2004,08:37,1073.00,1073.50,1073.00,1073.50,1025,465,1490.00
11/09/2004,08:38,1073.50,1073.75,1073.25,1073.75,2010,132,2142.00
11/09/2004,08:39,1073.75,1074.00,1073.50,1073.50,828,173,1001.00
11/09/2004,08:40,1073.75,1073.75,1073.25,1073.50,284,669,953.00
11/09/2004,08:41,1073.25,1073.75,1073.00,1073.00,648,644,1292.00
11/09/2004,08:42,1073.25,1074.00,1073.00,1073.75,1984,276,2260.00
11/09/2004,08:43,1074.00,1074.50,1073.75,1074.25,2807,601,3408.00
11/09/2004,08:44,1074.25,1074.25,1073.25,1073.50,316,3119,3435.00
11/09/2004,08:45,1073.50,1073.75,1073.25,1073.75,1050,544,1594.00
11/09/2004,08:46,1073.75,1074.75,1073.75,1074.75,5198,854,6052.00
11/09/2004,08:47,1074.50,1075.00,1074.50,1075.00,3018,748,3766.00
11/09/2004,08:48,1075.00,1075.50,1074.75,1075.25,3386,969,4355.00
11/09/2004,08:49,1075.50,1076.25,1075.25,1076.00,4135,598,4733.00
11/09/2004,08:50,1076.00,1076.75,1075.75,1076.25,3618,3642,7260.00
11/09/2004,08:51,1076.00,1076.25,1075.75,1076.00,3063,1907,4970.00
11/09/2004,08:52,1076.00,1076.25,1075.75,1076.25,537,1023,1560.00
11/09/2004,08:53,1076.00,1076.25,1076.00,1076.00,68,589,657.00
11/09/2004,08:54,1076.00,1076.25,1075.75,1075.75,476,1121,1597.00
11/09/2004,08:55,1075.75,1076.00,1075.75,1076.00,884,586,1470.00
11/09/2004,08:56,1076.25,1076.75,1076.00,1076.50,2722,665,3387.00
11/09/2004,08:57,1076.50,1076.75,1076.25,1076.50,2452,1088,3540.00
11/09/2004,08:58,1076.75,1077.00,1076.25,1076.50,1127,1224,2351.00
11/09/2004,08:59,1076.25,1077.25,1076.25,1077.25,3482,454,3936.00
11/09/2004,09:00,1077.25,1077.50,1076.75,1077.50,2536,1022,3558.00
11/09/2004,09:01,1077.25,1077.50,1076.50,1076.50,1497,2708,4205.00
11/09/2004,09:02,1076.50,1076.50,1076.00,1076.25,1535,1406,2941.00
11/09/2004,09:03,1076.50,1076.50,1076.00,1076.25,86,626,712.00
11/09/2004,09:04,1076.25,1076.25,1075.75,1075.75,99,2316,2415.00
11/09/2004,09:05,1075.75,1076.00,1075.00,1075.50,1229,3138,4367.00
11/09/2004,09:06,1075.50,1076.00,1075.50,1075.75,731,335,1066.00
11/09/2004,09:07,1076.00,1076.00,1075.75,1075.75,53,378,431.00
11/09/2004,09:08,1075.75,1076.00,1075.75,1076.00,386,756,1142.00
11/09/2004,09:09,1075.75,1076.00,1075.75,1076.00,995,91,1086.00
11/09/2004,09:10,1076.25,1076.25,1075.25,1075.25,641,2667,3308.00
11/09/2004,09:11,1075.50,1075.50,1075.00,1075.25,1010,1227,2237.00
11/09/2004,09:12,1075.25,1076.00,1075.25,1075.75,1694,484,2178.00
11/09/2004,09:13,1076.00,1076.00,1075.25,1075.50,325,1996,2321.00
11/09/2004,09:14,1075.50,1075.75,1075.25,1075.50,815,494,1309.00
11/09/2004,09:15,1075.50,1075.50,1074.75,1075.25,692,2161,2853.00
11/09/2004,09:16,1075.50,1075.50,1074.25,1074.25,99,3438,3537.00
11/09/2004,09:17,1074.25,1074.50,1073.75,1074.50,2269,3077,5346.00
11/09/2004,09:18,1074.50,1074.50,1074.00,1074.25,408,913,1321.00
11/09/2004,09:19,1074.00,1074.50,1074.00,1074.25,747,169,916.00
11/09/2004,09:20,1074.50,1074.50,1074.00,1074.00,93,600,693.00
11/09/2004,09:21,1074.00,1074.25,1073.75,1074.00,598,929,1527.00
11/09/2004,09:22,1074.00,1074.25,1073.75,1074.25,239,925,1164.00
11/09/2004,09:23,1074.00,1074.25,1073.75,1074.00,884,570,1454.00
11/09/2004,09:24,1074.25,1074.25,1074.00,1074.25,216,106,322.00
11/09/2004,09:25,1074.25,1074.50,1074.00,1074.25,1967,1420,3387.00
11/09/2004,09:26,1074.25,1074.75,1074.25,1074.50,666,918,1584.00
11/09/2004,09:27,1074.50,1074.75,1074.25,1074.50,78,1329,1407.00
11/09/2004,09:28,1074.50,1074.50,1074.25,1074.50,180,1361,1541.00
11/09/2004,09:29,1074.50,1074.50,1074.25,1074.25,67,239,306.00
11/09/2004,09:30,1074.25,1075.00,1074.25,1074.50,1545,777,2322.00
11/09/2004,09:31,1074.25,1074.50,1073.75,1074.00,241,1851,2092.00
11/09/2004,09:32,1073.75,1074.25,1073.75,1074.00,1724,1547,3271.00
11/09/2004,09:33,1074.00,1074.25,1074.00,1074.00,56,454,510.00
11/09/2004,09:34,1074.25,1074.25,1074.00,1074.25,114,94,208.00
11/09/2004,09:35,1074.25,1074.25,1072.75,1073.50,1875,5646,7521.00
11/09/2004,09:36,1073.25,1073.50,1073.25,1073.50,470,938,1408.00
11/09/2004,09:37,1073.50,1073.50,1073.25,1073.25,162,330,492.00
11/09/2004,09:38,1073.25,1073.50,1073.00,1073.25,1120,1149,2269.00
11/09/2004,09:39,1073.25,1073.50,1073.25,1073.25,48,716,764.00
11/09/2004,09:40,1073.50,1073.50,1073.25,1073.50,152,528,680.00
11/09/2004,09:41,1073.25,1073.50,1072.75,1073.00,162,2023,2185.00
11/09/2004,09:42,1072.75,1073.00,1072.50,1072.75,2526,1873,4399.00
11/09/2004,09:43,1073.00,1073.00,1072.75,1072.75,23,779,802.00
11/09/2004,09:44,1072.75,1073.00,1072.25,1072.25,999,2312,3311.00
11/09/2004,09:45,1072.50,1073.00,1072.25,1073.00,1293,1907,3200.00
11/09/2004,09:46,1072.75,1073.00,1072.75,1072.75,226,948,1174.00
11/09/2004,09:47,1073.00,1073.00,1072.75,1073.00,1742,66,1808.00
11/09/2004,09:48,1073.00,1073.00,1072.50,1072.75,419,2226,2645.00
11/09/2004,09:49,1072.75,1073.00,1072.50,1073.00,1066,466,1532.00
11/09/2004,09:50,1073.00,1073.25,1072.75,1073.00,1346,133,1479.00
11/09/2004,09:51,1073.25,1073.50,1073.00,1073.00,1720,429,2149.00
11/09/2004,09:52,1073.00,1073.25,1072.50,1072.50,529,1589,2118.00
11/09/2004,09:53,1072.75,1072.75,1072.50,1072.75,90,271,361.00
11/09/2004,09:54,1072.50,1073.00,1072.50,1073.00,1115,80,1195.00
11/09/2004,09:55,1073.00,1073.50,1072.75,1073.25,959,533,1492.00
11/09/2004,09:56,1073.25,1073.25,1072.75,1073.00,44,549,593.00
11/09/2004,09:57,1073.00,1073.25,1073.00,1073.00,160,16,176.00
11/09/2004,09:58,1073.00,1073.25,1072.75,1072.75,90,993,1083.00
11/09/2004,09:59,1072.75,1072.75,1072.50,1072.50,127,514,641.00
11/09/2004,10:00,1072.75,1073.00,1072.50,1073.00,1346,26,1372.00
11/09/2004,10:01,1072.75,1073.25,1072.75,1073.25,414,72,486.00
11/09/2004,10:02,1073.00,1073.25,1073.00,1073.25,62,95,157.00
11/09/2004,10:03,1073.00,1073.25,1072.75,1072.75,296,624,920.00
11/09/2004,10:04,1072.75,1073.50,1072.75,1073.50,3154,82,3236.00
11/09/2004,10:05,1073.50,1073.50,1072.50,1072.75,316,2140,2456.00
11/09/2004,10:06,1072.75,1073.00,1072.50,1072.50,312,918,1230.00
11/09/2004,10:07,1072.50,1072.75,1072.25,1072.50,613,2743,3356.00
11/09/2004,10:08,1072.50,1072.75,1072.25,1072.25,586,2122,2708.00
11/09/2004,10:09,1072.25,1072.50,1072.00,1072.25,543,1844,2387.00
11/09/2004,10:10,1072.25,1072.50,1072.00,1072.25,1336,1065,2401.00
11/09/2004,10:11,1072.25,1072.75,1072.25,1072.50,1733,205,1938.00
11/09/2004,10:12,1072.25,1072.75,1072.25,1072.75,1237,269,1506.00
11/09/2004,10:13,1072.50,1072.75,1072.50,1072.50,208,353,561.00
11/09/2004,10:14,1072.50,1072.75,1072.50,1072.50,378,210,588.00
11/09/2004,10:15,1072.75,1073.00,1072.50,1072.50,1055,984,2039.00
11/09/2004,10:16,1072.75,1072.75,1072.50,1072.50,468,138,606.00
11/09/2004,10:17,1072.50,1072.75,1072.25,1072.50,512,892,1404.00
11/09/2004,10:18,1072.75,1072.75,1072.50,1072.75,94,8,102.00
11/09/2004,10:19,1072.75,1072.75,1072.25,1072.25,145,587,732.00
11/09/2004,10:20,1072.50,1072.75,1072.25,1072.75,708,88,796.00
11/09/2004,10:21,1072.75,1073.25,1072.75,1073.00,1781,391,2172.00
11/09/2004,10:22,1073.00,1073.00,1072.75,1073.00,318,317,635.00
11/09/2004,10:23,1073.00,1073.25,1072.50,1072.75,353,573,926.00
11/09/2004,10:24,1072.75,1073.00,1072.50,1073.00,317,11,328.00
11/09/2004,10:25,1073.00,1073.00,1072.50,1072.50,93,219,312.00
11/09/2004,10:26,1072.75,1072.75,1072.25,1072.50,116,551,667.00
11/09/2004,10:27,1072.50,1072.50,1072.00,1072.25,784,1872,2656.00
11/09/2004,10:28,1072.25,1072.50,1072.00,1072.25,304,1205,1509.00
11/09/2004,10:29,1072.25,1072.25,1071.25,1072.00,1555,3702,5257.00
11/09/2004,10:30,1072.00,1072.25,1071.75,1071.75,933,379,1312.00
11/09/2004,10:31,1072.00,1072.25,1071.75,1072.25,264,57,321.00
11/09/2004,10:32,1072.25,1072.25,1071.50,1071.50,26,1471,1497.00
11/09/2004,10:33,1071.75,1071.75,1071.25,1071.50,287,307,594.00
11/09/2004,10:34,1071.50,1071.75,1071.25,1071.50,511,1344,1855.00
11/09/2004,10:35,1071.75,1071.75,1071.50,1071.75,97,694,791.00
11/09/2004,10:36,1071.75,1072.00,1071.50,1071.75,864,255,1119.00
11/09/2004,10:37,1071.75,1072.00,1071.50,1071.75,184,133,317.00
11/09/2004,10:38,1071.75,1072.00,1071.50,1071.75,97,539,636.00
11/09/2004,10:39,1071.50,1072.25,1071.50,1072.25,1610,458,2068.00
11/09/2004,10:40,1072.25,1072.25,1072.00,1072.00,571,774,1345.00
11/09/2004,10:41,1072.00,1072.25,1071.50,1071.50,771,714,1485.00
11/09/2004,10:42,1071.50,1072.00,1071.50,1072.00,482,25,507.00
11/09/2004,10:43,1072.00,1072.00,1071.50,1071.75,70,594,664.00
11/09/2004,10:44,1071.75,1071.75,1071.50,1071.50,8,12,20.00
11/09/2004,10:45,1071.75,1071.75,1071.25,1071.50,479,951,1430.00
11/09/2004,10:46,1071.50,1071.50,1070.75,1070.75,169,2115,2284.00
11/09/2004,10:47,1070.75,1071.25,1070.75,1071.00,967,1297,2264.00
11/09/2004,10:48,1071.00,1071.25,1070.50,1070.75,523,1667,2190.00
11/09/2004,10:49,1070.75,1071.00,1070.75,1070.75,335,563,898.00
11/09/2004,10:50,1071.00,1071.00,1070.75,1071.00,26,320,346.00
11/09/2004,10:51,1071.00,1071.25,1070.75,1070.75,806,1585,2391.00
11/09/2004,10:52,1070.75,1071.00,1070.75,1070.75,32,83,115.00
11/09/2004,10:53,1071.00,1071.00,1070.25,1070.50,1309,2881,4190.00
11/09/2004,10:54,1070.50,1070.75,1070.25,1070.25,40,1322,1362.00
11/09/2004,10:55,1070.50,1070.75,1070.25,1070.75,1630,453,2083.00
11/09/2004,10:56,1070.50,1070.75,1070.25,1070.50,407,622,1029.00
11/09/2004,10:57,1070.25,1070.75,1070.25,1070.75,894,430,1324.00
11/09/2004,10:58,1070.75,1071.25,1070.75,1071.25,2606,266,2872.00
11/09/2004,10:59,1071.25,1071.50,1071.00,1071.25,1292,1177,2469.00
11/09/2004,11:00,1071.25,1071.50,1071.00,1071.50,1284,250,1534.00
11/09/2004,11:01,1071.50,1071.50,1071.25,1071.25,1316,20,1336.00
11/09/2004,11:02,1071.50,1071.50,1071.25,1071.25,87,7,94.00
11/09/2004,11:03,1071.25,1071.50,1071.25,1071.50,380,17,397.00
11/09/2004,11:04,1071.25,1071.50,1071.25,1071.25,115,9,124.00
11/09/2004,11:05,1071.25,1071.50,1071.25,1071.25,8,21,29.00
11/09/2004,11:06,1071.25,1071.50,1071.25,1071.50,194,38,232.00
11/09/2004,11:07,1071.50,1071.75,1071.25,1071.75,1528,27,1555.00
11/09/2004,11:08,1071.75,1071.75,1071.25,1071.25,77,1862,1939.00
11/09/2004,11:09,1071.25,1071.50,1071.00,1071.25,155,1029,1184.00
11/09/2004,11:10,1071.25,1071.50,1071.00,1071.50,559,115,674.00
11/09/2004,11:11,1071.25,1071.50,1071.25,1071.50,389,31,420.00
11/09/2004,11:12,1071.25,1071.50,1071.25,1071.50,29,199,228.00
11/09/2004,11:13,1071.50,1071.50,1071.25,1071.25,25,44,69.00
11/09/2004,11:14,1071.25,1071.75,1071.25,1071.75,680,9,689.00
11/09/2004,11:15,1071.75,1071.75,1071.50,1071.75,287,15,302.00
11/09/2004,11:16,1071.75,1072.00,1071.50,1071.50,763,720,1483.00
11/09/2004,11:17,1071.75,1071.75,1071.50,1071.75,204,15,219.00
11/09/2004,11:18,1071.75,1071.75,1071.50,1071.75,183,7,190.00
11/09/2004,11:19,1071.75,1071.75,1071.50,1071.75,51,8,59.00
11/09/2004,11:20,1071.75,1071.75,1071.25,1071.25,49,615,664.00
11/09/2004,11:21,1071.25,1071.50,1071.25,1071.25,137,19,156.00
11/09/2004,11:22,1071.50,1071.50,1071.25,1071.25,579,5,584.00
11/09/2004,11:23,1071.50,1071.75,1071.25,1071.50,475,124,599.00
11/09/2004,11:24,1071.50,1071.75,1071.25,1071.50,109,382,491.00
11/09/2004,11:25,1071.50,1071.50,1071.25,1071.25,5,111,116.00
11/09/2004,11:26,1071.50,1071.50,1071.25,1071.25,15,1,16.00
11/09/2004,11:27,1071.25,1071.50,1071.25,1071.25,59,16,75.00
11/09/2004,11:28,1071.25,1071.50,1071.25,1071.50,30,518,548.00
11/09/2004,11:29,1071.25,1071.50,1071.25,1071.50,68,8,76.00
11/09/2004,11:30,1071.50,1071.50,1071.25,1071.25,297,7,304.00
11/09/2004,11:31,1071.25,1071.50,1071.25,1071.50,237,21,258.00
11/09/2004,11:32,1071.50,1071.50,1071.25,1071.25,23,57,80.00
11/09/2004,11:33,1071.50,1071.50,1071.25,1071.50,29,9,38.00
11/09/2004,11:34,1071.50,1071.50,1070.75,1070.75,82,1764,1846.00
11/09/2004,11:35,1070.75,1071.00,1070.50,1070.75,299,691,990.00
11/09/2004,11:36,1070.75,1071.00,1070.75,1071.00,218,23,241.00
11/09/2004,11:37,1071.00,1071.25,1070.75,1071.00,194,125,319.00
11/09/2004,11:38,1071.00,1071.25,1071.00,1071.25,35,207,242.00
11/09/2004,11:39,1071.00,1071.25,1071.00,1071.00,9,6,15.00
11/09/2004,11:40,1071.00,1071.25,1071.00,1071.25,26,14,40.00
11/09/2004,11:41,1071.00,1071.25,1071.00,1071.25,21,301,322.00
11/09/2004,11:42,1071.25,1071.25,1071.00,1071.25,28,2,30.00
11/09/2004,11:43,1071.25,1071.50,1071.25,1071.25,504,5,509.00
11/09/2004,11:44,1071.50,1071.50,1071.50,1071.50,38,0,38.00
11/09/2004,11:45,1071.50,1071.50,1071.25,1071.25,151,778,929.00
11/09/2004,11:46,1071.25,1071.50,1071.25,1071.50,66,63,129.00
11/09/2004,11:47,1071.50,1071.50,1071.25,1071.50,211,59,270.00
11/09/2004,11:48,1071.25,1071.50,1071.25,1071.50,14,4,18.00
11/09/2004,11:49,1071.50,1071.50,1071.50,1071.50,131,0,131.00
11/09/2004,11:50,1071.50,1071.50,1071.25,1071.25,38,161,199.00
11/09/2004,11:51,1071.25,1071.50,1071.25,1071.50,17,3,20.00
11/09/2004,11:52,1071.50,1072.00,1071.25,1072.00,2035,27,2062.00
11/09/2004,11:53,1072.00,1072.25,1071.50,1072.00,1273,531,1804.00
11/09/2004,11:54,1072.25,1072.50,1072.00,1072.25,1027,274,1301.00
11/09/2004,11:55,1072.50,1072.75,1072.25,1072.50,2313,1005,3318.00
11/09/2004,11:56,1072.50,1072.75,1072.25,1072.25,298,1289,1587.00
11/09/2004,11:57,1072.50,1072.50,1072.00,1072.00,47,566,613.00
11/09/2004,11:58,1072.25,1072.50,1072.00,1072.25,208,474,682.00
11/09/2004,11:59,1072.25,1072.50,1072.00,1072.00,5,418,423.00
11/09/2004,12:00,1072.00,1072.25,1072.00,1072.25,571,152,723.00
11/09/2004,12:01,1072.00,1072.50,1072.00,1072.25,109,290,399.00
11/09/2004,12:02,1072.00,1072.50,1072.00,1072.25,366,23,389.00
11/09/2004,12:03,1072.25,1072.50,1072.25,1072.25,441,286,727.00
11/09/2004,12:04,1072.25,1072.50,1072.25,1072.25,6,25,31.00
11/09/2004,12:05,1072.50,1072.50,1072.25,1072.50,42,3,45.00
11/09/2004,12:06,1072.50,1072.75,1072.25,1072.50,1080,370,1450.00
11/09/2004,12:07,1072.50,1072.50,1072.25,1072.25,24,165,189.00
11/09/2004,12:08,1072.25,1072.75,1072.25,1072.50,1804,132,1936.00
11/09/2004,12:09,1072.75,1073.00,1072.50,1072.75,1873,47,1920.00
11/09/2004,12:10,1072.75,1073.00,1072.75,1072.75,92,33,125.00
11/09/2004,12:11,1072.75,1073.00,1072.75,1073.00,9,18,27.00
11/09/2004,12:12,1072.75,1073.00,1072.50,1072.50,32,984,1016.00
11/09/2004,12:13,1072.50,1072.75,1072.50,1072.50,3,211,214.00
11/09/2004,12:14,1072.50,1072.75,1072.50,1072.50,29,338,367.00
11/09/2004,12:15,1072.50,1073.00,1072.50,1072.75,1577,128,1705.00
11/09/2004,12:16,1073.00,1073.00,1072.75,1072.75,18,141,159.00
11/09/2004,12:17,1073.00,1073.00,1072.50,1072.50,129,531,660.00
11/09/2004,12:18,1072.50,1073.00,1072.50,1072.75,412,6,418.00
11/09/2004,12:19,1072.75,1073.00,1072.75,1072.75,16,141,157.00
11/09/2004,12:20,1072.75,1073.00,1072.50,1072.75,107,329,436.00
11/09/2004,12:21,1072.75,1073.00,1072.50,1073.00,459,46,505.00
11/09/2004,12:22,1073.00,1073.25,1073.00,1073.00,436,43,479.00
11/09/2004,12:23,1073.00,1073.00,1073.00,1073.00,0,447,447.00
11/09/2004,12:24,1073.00,1073.25,1073.00,1073.25,20,34,54.00
11/09/2004,12:25,1073.25,1073.25,1073.00,1073.25,33,24,57.00
11/09/2004,12:26,1073.25,1073.25,1073.00,1073.00,24,41,65.00
11/09/2004,12:27,1073.25,1073.25,1073.00,1073.00,19,102,121.00
11/09/2004,12:28,1073.00,1073.25,1072.75,1073.00,122,400,522.00
11/09/2004,12:29,1073.00,1073.25,1073.00,1073.25,208,85,293.00
11/09/2004,12:30,1073.00,1073.25,1073.00,1073.00,7,75,82.00
11/09/2004,12:31,1073.00,1073.00,1072.75,1072.75,117,584,701.00
11/09/2004,12:32,1072.75,1073.00,1072.75,1073.00,55,19,74.00
11/09/2004,12:33,1072.75,1073.00,1072.75,1072.75,9,359,368.00
11/09/2004,12:34,1072.75,1073.00,1072.75,1072.75,5,30,35.00
11/09/2004,12:35,1072.75,1073.00,1072.75,1072.75,8,73,81.00
11/09/2004,12:36,1072.75,1073.00,1072.50,1072.50,12,724,736.00
11/09/2004,12:37,1072.50,1072.75,1072.50,1072.75,76,78,154.00
11/09/2004,12:38,1072.50,1072.75,1072.50,1072.50,67,109,176.00
11/09/2004,12:39,1072.50,1072.75,1072.50,1072.50,223,33,256.00
11/09/2004,12:40,1072.75,1072.75,1072.50,1072.50,76,5,81.00
11/09/2004,12:41,1072.75,1072.75,1072.50,1072.50,9,393,402.00
11/09/2004,12:42,1072.50,1072.75,1072.50,1072.75,136,7,143.00
11/09/2004,12:43,1072.75,1073.00,1072.75,1073.00,471,211,682.00
11/09/2004,12:44,1072.75,1073.25,1072.75,1073.00,459,60,519.00
11/09/2004,12:45,1073.00,1073.00,1072.75,1073.00,42,33,75.00
11/09/2004,12:46,1073.00,1073.00,1072.75,1072.75,16,351,367.00
11/09/2004,12:47,1072.50,1072.75,1072.50,1072.50,152,56,208.00
11/09/2004,12:48,1072.50,1072.75,1072.50,1072.50,7,102,109.00
11/09/2004,12:49,1072.50,1072.50,1072.00,1072.25,225,956,1181.00
11/09/2004,12:50,1072.25,1072.50,1072.00,1072.25,56,95,151.00
11/09/2004,12:51,1072.25,1072.50,1072.25,1072.25,4,27,31.00
11/09/2004,12:52,1072.25,1072.50,1072.25,1072.50,10,54,64.00
11/09/2004,12:53,1072.50,1072.50,1072.25,1072.50,46,3,49.00
11/09/2004,12:54,1072.50,1072.50,1072.50,1072.50,54,0,54.00
11/09/2004,12:55,1072.50,1072.75,1072.25,1072.50,324,31,355.00
11/09/2004,12:56,1072.75,1072.75,1072.50,1072.75,41,319,360.00
11/09/2004,12:57,1072.50,1072.75,1072.50,1072.75,11,6,17.00
11/09/2004,12:58,1072.75,1073.25,1072.75,1073.25,1062,186,1248.00
11/09/2004,12:59,1073.25,1073.75,1073.00,1073.25,2453,199,2652.00
11/09/2004,13:00,1073.50,1074.00,1073.25,1073.75,1209,241,1450.00
11/09/2004,13:01,1073.75,1074.75,1073.75,1074.50,4250,250,4500.00
11/09/2004,13:02,1074.50,1075.00,1074.25,1074.50,2533,1901,4434.00
11/09/2004,13:03,1074.50,1074.75,1074.25,1074.25,65,979,1044.00
11/09/2004,13:04,1074.50,1074.50,1074.25,1074.50,21,140,161.00
11/09/2004,13:05,1074.50,1074.50,1074.00,1074.25,115,373,488.00
11/09/2004,13:06,1074.25,1074.25,1074.00,1074.25,62,93,155.00
11/09/2004,13:07,1074.00,1074.25,1074.00,1074.25,104,349,453.00
11/09/2004,13:08,1074.25,1074.50,1074.25,1074.50,1608,196,1804.00
11/09/2004,13:09,1074.50,1074.75,1074.50,1074.75,1779,100,1879.00
11/09/2004,13:10,1074.75,1075.00,1074.50,1074.75,696,292,988.00
11/09/2004,13:11,1074.75,1074.75,1074.25,1074.50,32,459,491.00
11/09/2004,13:12,1074.25,1074.50,1074.25,1074.50,55,148,203.00
11/09/2004,13:13,1074.50,1074.75,1074.00,1074.75,901,1280,2181.00
11/09/2004,13:14,1074.50,1075.25,1074.50,1075.25,1745,198,1943.00
11/09/2004,13:15,1075.00,1076.00,1075.00,1075.75,3862,824,4686.00
11/09/2004,13:16,1075.75,1076.00,1075.50,1075.75,2301,911,3212.00
11/09/2004,13:17,1076.00,1076.50,1075.75,1076.25,3425,869,4294.00
11/09/2004,13:18,1076.25,1077.00,1076.25,1076.75,3196,1850,5046.00
11/09/2004,13:19,1076.50,1076.75,1076.50,1076.75,1504,666,2170.00
11/09/2004,13:20,1076.75,1076.75,1076.00,1076.25,844,2312,3156.00
11/09/2004,13:21,1076.25,1076.50,1076.25,1076.25,704,1134,1838.00
11/09/2004,13:22,1076.50,1076.50,1076.00,1076.00,87,910,997.00
11/09/2004,13:23,1076.00,1076.50,1076.00,1076.25,1799,114,1913.00
11/09/2004,13:24,1076.25,1076.50,1075.00,1075.00,499,4170,4669.00
11/09/2004,13:25,1075.25,1075.75,1075.00,1075.75,1146,507,1653.00
11/09/2004,13:26,1075.50,1075.75,1075.50,1075.50,384,274,658.00
11/09/2004,13:27,1075.50,1075.75,1075.25,1075.50,118,777,895.00
11/09/2004,13:28,1075.25,1075.50,1074.75,1075.00,613,2323,2936.00
11/09/2004,13:29,1075.25,1075.25,1074.75,1075.00,206,727,933.00
11/09/2004,13:30,1075.00,1075.00,1074.75,1074.75,1003,436,1439.00
11/09/2004,13:31,1074.75,1075.25,1074.50,1075.25,1151,644,1795.00
11/09/2004,13:32,1075.25,1075.25,1075.00,1075.00,571,97,668.00
11/09/2004,13:33,1075.00,1075.25,1075.00,1075.25,77,343,420.00
11/09/2004,13:34,1075.25,1075.25,1075.00,1075.25,112,57,169.00
11/09/2004,13:35,1075.25,1075.50,1075.25,1075.50,1254,232,1486.00
11/09/2004,13:36,1075.50,1076.00,1075.50,1076.00,2158,661,2819.00
11/09/2004,13:37,1075.75,1076.00,1075.50,1075.75,730,504,1234.00
11/09/2004,13:38,1076.00,1076.25,1075.75,1076.00,1448,500,1948.00
11/09/2004,13:39,1076.25,1076.75,1076.00,1076.25,2570,569,3139.00
11/09/2004,13:40,1076.25,1076.50,1075.75,1075.75,1174,2344,3518.00
11/09/2004,13:41,1075.75,1076.00,1074.75,1075.25,845,3299,4144.00
11/09/2004,13:42,1075.25,1075.75,1075.00,1075.50,1790,119,1909.00
11/09/2004,13:43,1075.50,1075.75,1075.25,1075.50,708,942,1650.00
11/09/2004,13:44,1075.25,1075.75,1075.25,1075.50,1043,621,1664.00
11/09/2004,13:45,1075.50,1075.75,1075.50,1075.50,12,73,85.00
11/09/2004,13:46,1075.50,1075.75,1075.50,1075.75,43,36,79.00
11/09/2004,13:47,1075.75,1076.25,1075.50,1075.75,1379,336,1715.00
11/09/2004,13:48,1076.00,1076.25,1075.75,1075.75,487,524,1011.00
11/09/2004,13:49,1075.75,1076.00,1075.75,1076.00,399,74,473.00
11/09/2004,13:50,1075.75,1076.00,1075.50,1075.50,245,630,875.00
11/09/2004,13:51,1075.50,1075.75,1075.25,1075.75,309,671,980.00
11/09/2004,13:52,1075.75,1076.00,1075.50,1075.50,765,381,1146.00
11/09/2004,13:53,1075.75,1075.75,1075.50,1075.50,355,43,398.00
11/09/2004,13:54,1075.75,1076.00,1075.50,1076.00,589,483,1072.00
11/09/2004,13:55,1076.00,1076.50,1075.75,1076.25,2353,1092,3445.00
11/09/2004,13:56,1076.25,1076.50,1076.00,1076.25,634,519,1153.00
11/09/2004,13:57,1076.00,1076.00,1075.50,1075.50,26,1536,1562.00
11/09/2004,13:58,1075.50,1075.75,1075.50,1075.50,195,283,478.00
11/09/2004,13:59,1075.75,1076.00,1075.50,1076.00,495,15,510.00
11/09/2004,14:00,1076.00,1076.00,1075.00,1075.00,500,1660,2160.00
11/09/2004,14:01,1075.00,1075.25,1074.75,1074.75,595,865,1460.00
11/09/2004,14:02,1074.75,1075.25,1074.75,1074.75,308,390,698.00
11/09/2004,14:03,1075.00,1075.00,1074.25,1074.50,1097,2524,3621.00
11/09/2004,14:04,1074.50,1074.75,1073.75,1074.25,1089,1980,3069.00
11/09/2004,14:05,1074.25,1074.25,1073.50,1074.25,1257,1523,2780.00
11/09/2004,14:06,1074.00,1074.50,1074.00,1074.25,588,325,913.00
11/09/2004,14:07,1074.25,1074.50,1074.00,1074.25,283,365,648.00
11/09/2004,14:08,1074.25,1074.25,1074.00,1074.25,40,388,428.00
11/09/2004,14:09,1074.25,1074.25,1073.75,1074.25,515,778,1293.00
11/09/2004,14:10,1074.00,1074.50,1074.00,1074.50,246,82,328.00
11/09/2004,14:11,1074.50,1074.75,1074.25,1074.75,913,351,1264.00
11/09/2004,14:12,1074.75,1075.00,1074.50,1074.50,776,586,1362.00
11/09/2004,14:13,1074.75,1074.75,1074.50,1074.75,255,331,586.00
11/09/2004,14:14,1074.75,1074.75,1073.75,1073.75,24,1288,1312.00
11/09/2004,14:15,1074.00,1074.00,1073.50,1073.50,783,1223,2006.00
11/09/2004,14:16,1073.50,1073.75,1073.25,1073.50,510,1711,2221.00
11/09/2004,14:17,1073.50,1073.75,1073.25,1073.75,544,1371,1915.00
11/09/2004,14:18,1073.50,1073.50,1073.25,1073.25,54,270,324.00
11/09/2004,14:19,1073.25,1073.50,1073.25,1073.50,298,568,866.00
11/09/2004,14:20,1073.50,1073.50,1072.75,1072.75,573,2123,2696.00
11/09/2004,14:21,1073.00,1073.25,1072.75,1073.25,1384,833,2217.00
11/09/2004,14:22,1073.00,1073.25,1072.75,1073.00,604,328,932.00
11/09/2004,14:23,1073.00,1073.25,1072.75,1072.75,310,1140,1450.00
11/09/2004,14:24,1073.00,1073.25,1073.00,1073.00,466,23,489.00
11/09/2004,14:25,1073.25,1073.50,1073.00,1073.50,692,122,814.00
11/09/2004,14:26,1073.25,1073.50,1073.00,1073.25,28,749,777.00
11/09/2004,14:27,1073.25,1073.50,1073.25,1073.50,586,107,693.00
11/09/2004,14:28,1073.25,1073.50,1073.00,1073.25,170,879,1049.00
11/09/2004,14:29,1073.00,1073.50,1073.00,1073.25,449,21,470.00
11/09/2004,14:30,1073.50,1073.50,1073.25,1073.25,325,26,351.00
11/09/2004,14:31,1073.50,1073.50,1073.00,1073.00,37,826,863.00
11/09/2004,14:32,1073.00,1073.25,1072.75,1073.00,97,309,406.00
11/09/2004,14:33,1073.00,1073.25,1072.75,1073.00,236,278,514.00
11/09/2004,14:34,1072.75,1073.25,1072.75,1073.25,76,11,87.00
11/09/2004,14:35,1073.00,1073.25,1073.00,1073.25,32,26,58.00
11/09/2004,14:36,1073.25,1073.75,1073.00,1073.75,1755,127,1882.00
11/09/2004,14:37,1073.75,1074.00,1073.50,1073.75,1426,481,1907.00
11/09/2004,14:38,1073.50,1074.00,1073.50,1073.75,374,392,766.00
11/09/2004,14:39,1074.00,1074.00,1073.75,1073.75,124,22,146.00
11/09/2004,14:40,1073.75,1073.75,1073.50,1073.50,37,455,492.00
11/09/2004,14:41,1073.75,1073.75,1073.50,1073.50,64,522,586.00
11/09/2004,14:42,1073.75,1073.75,1073.25,1073.25,39,585,624.00
11/09/2004,14:43,1073.25,1073.50,1073.25,1073.50,105,1024,1129.00
11/09/2004,14:44,1073.25,1073.25,1072.50,1072.50,1360,2300,3660.00
11/09/2004,14:45,1072.50,1072.75,1072.25,1072.50,817,2607,3424.00
11/09/2004,14:46,1072.50,1072.50,1071.75,1071.75,206,3050,3256.00
11/09/2004,14:47,1071.75,1072.00,1071.50,1072.00,919,1361,2280.00
11/09/2004,14:48,1072.00,1072.00,1071.75,1071.75,33,735,768.00
11/09/2004,14:49,1072.00,1072.25,1071.50,1072.00,1046,502,1548.00
11/09/2004,14:50,1072.00,1072.25,1071.75,1072.25,1119,339,1458.00
11/09/2004,14:51,1072.25,1072.25,1072.00,1072.25,420,95,515.00
11/09/2004,14:52,1072.25,1072.25,1072.00,1072.25,171,202,373.00
11/09/2004,14:53,1072.00,1072.25,1072.00,1072.25,558,28,586.00
11/09/2004,14:54,1072.25,1072.75,1072.25,1072.75,1508,345,1853.00
11/09/2004,14:55,1072.75,1073.00,1072.50,1073.00,1073,329,1402.00
11/09/2004,14:56,1072.75,1073.00,1072.50,1073.00,1118,708,1826.00
11/09/2004,14:57,1072.75,1073.00,1072.50,1072.75,166,946,1112.00
11/09/2004,14:58,1072.75,1072.75,1072.50,1072.50,65,420,485.00
11/09/2004,14:59,1072.75,1073.00,1072.50,1073.00,800,538,1338.00
11/09/2004,15:00,1072.75,1073.00,1072.25,1072.50,1168,1421,2589.00
11/09/2004,15:01,1072.50,1073.00,1072.25,1072.25,2541,1816,4357.00
11/09/2004,15:02,1072.25,1072.75,1072.25,1072.50,585,232,817.00
11/09/2004,15:03,1072.50,1072.75,1072.25,1072.25,581,694,1275.00
11/09/2004,15:04,1072.25,1072.50,1072.00,1072.25,171,274,445.00
11/09/2004,15:05,1072.25,1072.50,1072.00,1072.25,355,235,590.00
11/09/2004,15:06,1072.00,1072.50,1071.75,1072.00,1136,1532,2668.00
11/09/2004,15:07,1072.25,1072.50,1071.50,1072.00,2148,1855,4003.00
11/09/2004,15:08,1072.00,1072.25,1071.50,1071.75,937,437,1374.00
11/09/2004,15:09,1071.50,1072.25,1071.00,1072.25,1944,2467,4411.00
11/09/2004,15:10,1072.00,1072.50,1072.00,1072.25,877,548,1425.00
11/09/2004,15:11,1072.25,1072.50,1071.25,1071.50,730,2258,2988.00
11/09/2004,15:12,1071.25,1071.75,1071.00,1071.25,454,1192,1646.00
11/09/2004,15:13,1071.25,1071.50,1071.00,1071.00,516,224,740.00
11/09/2004,15:14,1071.00,1071.50,1070.75,1071.00,958,846,1804.00
11/09/2004,15:15,1071.00,1072.00,1071.00,1072.00,2457,1302,3759.00
11/09/2004,15:16,1071.75,1072.00,1071.75,1072.00,81,73,154.00
11/09/2004,15:31,1072.00,1072.00,1071.50,1072.00,116,112,228.00
11/09/2004,15:32,1072.00,1072.25,1071.75,1072.25,442,115,557.00
11/09/2004,15:33,1072.25,1072.50,1072.25,1072.25,41,58,99.00
11/09/2004,15:34,1072.00,1072.25,1072.00,1072.25,5,1,6.00
11/09/2004,15:35,1072.25,1072.25,1072.25,1072.25,1,0,1.00
11/09/2004,15:36,1072.25,1072.25,1072.00,1072.00,127,2,129.00
11/09/2004,15:37,1072.25,1072.25,1072.00,1072.00,92,63,155.00
11/09/2004,15:38,1072.00,1073.00,1071.75,1072.75,388,57,445.00
11/09/2004,15:39,1072.75,1072.75,1072.75,1072.75,0,94,94.00
11/09/2004,15:40,1072.75,1073.00,1072.50,1072.50,25,333,358.00
11/09/2004,15:41,1072.50,1072.50,1072.25,1072.25,0,233,233.00
11/09/2004,15:42,1072.25,1072.50,1072.00,1072.00,155,157,312.00
11/09/2004,15:43,1072.25,1072.50,1072.25,1072.25,302,91,393.00
11/09/2004,15:44,1072.50,1072.75,1072.50,1072.50,143,5,148.00
11/09/2004,15:45,1072.50,1072.75,1072.50,1072.75,2,71,73.00
11/09/2004,15:46,1072.50,1072.75,1072.50,1072.50,33,127,160.00
11/09/2004,15:47,1072.50,1072.75,1072.50,1072.75,98,50,148.00
11/09/2004,15:48,1072.50,1072.50,1072.50,1072.50,0,127,127.00
11/09/2004,15:49,1072.75,1072.75,1072.75,1072.75,214,0,214.00
11/09/2004,15:50,1072.75,1073.00,1072.75,1072.75,60,18,78.00
11/09/2004,15:51,1072.75,1073.00,1072.75,1072.75,2,2,4.00
11/09/2004,15:52,1072.75,1072.75,1072.75,1072.75,0,23,23.00
11/09/2004,15:53,1072.75,1072.75,1072.50,1072.50,0,6,6.00
11/09/2004,15:54,1072.50,1072.50,1072.50,1072.50,0,1,1.00
11/09/2004,15:55,1072.75,1072.75,1072.75,1072.75,148,0,148.00
11/09/2004,15:56,1072.75,1072.75,1072.75,1072.75,16,0,16.00
11/09/2004,15:57,1072.75,1072.75,1072.75,1072.75,10,0,10.00
11/09/2004,15:58,1072.75,1072.75,1072.75,1072.75,3,0,3.00
11/09/2004,15:59,1072.75,1072.75,1072.75,1072.75,22,0,22.00
11/09/2004,16:00,1072.75,1072.75,1072.75,1072.75,31,0,31.00
11/09/2004,17:01,1072.50,1072.75,1072.50,1072.75,4,4,8.00
11/09/2004,17:02,1072.50,1072.50,1072.50,1072.50,0,22,22.00
11/09/2004,17:03,1072.75,1072.75,1072.75,1072.75,1,0,1.00
11/09/2004,17:04,1072.50,1072.50,1072.50,1072.50,0,3,3.00
11/09/2004,17:05,1072.50,1072.50,1072.25,1072.25,0,13,13.00
11/09/2004,17:07,1072.25,1072.25,1072.25,1072.25,0,1,1.00
11/09/2004,17:08,1072.50,1072.50,1072.25,1072.25,1,2,3.00
11/09/2004,17:09,1072.50,1072.50,1072.50,1072.50,1,0,1.00
11/09/2004,17:11,1072.25,1072.25,1072.25,1072.25,0,1,1.00
11/09/2004,17:12,1072.25,1072.25,1072.25,1072.25,0,1,1.00
11/09/2004,17:13,1072.50,1072.50,1072.50,1072.50,11,0,11.00
11/09/2004,17:14,1072.50,1072.50,1072.50,1072.50,1,0,1.00
11/09/2004,17:16,1072.50,1072.50,1072.50,1072.50,1,0,1.00
11/09/2004,17:17,1072.50,1072.50,1072.50,1072.50,2,0,2.00
11/09/2004,17:19,1072.50,1072.50,1072.50,1072.50,3,0,3.00
11/09/2004,17:20,1072.25,1072.25,1072.25,1072.25,0,20,20.00
11/09/2004,17:21,1072.25,1072.25,1072.25,1072.25,0,1,1.00
11/09/2004,17:23,1072.25,1072.25,1072.25,1072.25,0,1,1.00
11/09/2004,17:25,1072.25,1072.25,1072.25,1072.25,0,5,5.00
11/09/2004,17:26,1072.25,1072.25,1072.25,1072.25,0,1,1.00
11/09/2004,17:27,1072.25,1072.25,1072.25,1072.25,0,1,1.00
11/09/2004,17:28,1072.50,1072.50,1072.25,1072.25,12,2,14.00
11/09/2004,17:29,1072.25,1072.25,1072.25,1072.25,0,4,4.00
11/09/2004,17:30,1072.25,1072.25,1072.25,1072.25,0,4,4.00
11/09/2004,17:31,1072.25,1072.25,1072.25,1072.25,0,12,12.00
11/09/2004,17:32,1072.25,1072.25,1072.25,1072.25,0,2,2.00
11/09/2004,17:33,1072.25,1072.25,1072.25,1072.25,0,1,1.00
11/09/2004,17:35,1072.25,1072.25,1072.25,1072.25,0,4,4.00
11/09/2004,17:36,1072.25,1072.25,1072.25,1072.25,0,5,5.00
11/09/2004,17:37,1072.25,1072.25,1072.25,1072.25,0,1,1.00
11/09/2004,17:38,1072.00,1072.00,1072.00,1072.00,0,107,107.00
11/09/2004,17:43,1071.75,1072.00,1071.75,1072.00,1,50,51.00
11/09/2004,17:48,1071.75,1071.75,1071.75,1071.75,0,42,42.00
11/09/2004,17:49,1071.75,1071.75,1071.75,1071.75,0,1,1.00
11/09/2004,17:50,1072.00,1072.00,1072.00,1072.00,4,0,4.00
11/09/2004,17:51,1072.00,1072.00,1072.00,1072.00,5,0,5.00
11/09/2004,17:53,1071.75,1071.75,1071.75,1071.75,0,2,2.00
11/09/2004,17:54,1071.75,1071.75,1071.75,1071.75,0,5,5.00
11/09/2004,17:56,1072.00,1072.00,1071.75,1071.75,2,1,3.00
11/09/2004,17:57,1071.75,1071.75,1071.75,1071.75,0,1,1.00
11/09/2004,17:58,1072.00,1072.00,1072.00,1072.00,4,0,4.00
11/09/2004,17:59,1072.00,1072.00,1072.00,1072.00,1,0,1.00
11/09/2004,18:02,1072.00,1072.00,1072.00,1072.00,6,0,6.00
11/09/2004,18:03,1072.00,1072.00,1072.00,1072.00,2,0,2.00
11/09/2004,18:04,1072.25,1072.25,1072.25,1072.25,1,0,1.00
11/09/2004,18:05,1072.00,1072.00,1072.00,1072.00,0,3,3.00
11/09/2004,18:08,1072.00,1072.00,1072.00,1072.00,0,4,4.00
11/09/2004,18:09,1072.00,1072.00,1072.00,1072.00,0,5,5.00
11/09/2004,18:10,1072.00,1072.00,1072.00,1072.00,0,25,25.00
11/09/2004,18:11,1072.00,1072.00,1072.00,1072.00,0,10,10.00
11/09/2004,18:12,1071.75,1071.75,1071.75,1071.75,0,40,40.00
11/09/2004,18:14,1071.75,1071.75,1071.75,1071.75,0,10,10.00
11/09/2004,18:15,1072.00,1072.00,1072.00,1072.00,14,0,14.00
11/09/2004,18:16,1072.00,1072.00,1072.00,1072.00,2,0,2.00
11/09/2004,18:17,1072.00,1072.00,1071.75,1071.75,10,2,12.00
11/09/2004,18:22,1071.75,1071.75,1071.75,1071.75,0,21,21.00
11/09/2004,18:23,1072.00,1072.00,1072.00,1072.00,23,0,23.00
11/09/2004,18:25,1072.25,1072.25,1072.00,1072.25,36,6,42.00
11/09/2004,18:26,1072.25,1072.25,1072.25,1072.25,1,0,1.00
11/09/2004,18:27,1072.50,1072.75,1072.50,1072.50,42,5,47.00
11/09/2004,18:28,1072.75,1072.75,1072.50,1072.50,1,1,2.00
11/09/2004,18:29,1072.75,1072.75,1072.75,1072.75,5,0,5.00
11/09/2004,18:30,1072.75,1072.75,1072.50,1072.50,15,2,17.00
11/09/2004,18:32,1072.50,1072.50,1072.50,1072.50,0,1,1.00
11/09/2004,18:34,1072.50,1072.50,1072.50,1072.50,0,1,1.00
11/09/2004,18:37,1072.75,1072.75,1072.75,1072.75,28,0,28.00
11/09/2004,18:38,1072.75,1072.75,1072.75,1072.75,2,0,2.00
11/09/2004,18:39,1072.75,1072.75,1072.75,1072.75,1,0,1.00
11/09/2004,18:40,1072.75,1072.75,1072.75,1072.75,5,0,5.00
11/09/2004,18:41,1072.75,1072.75,1072.75,1072.75,2,0,2.00
11/09/2004,18:42,1072.75,1072.75,1072.75,1072.75,10,0,10.00
11/09/2004,18:45,1072.75,1072.75,1072.75,1072.75,14,0,14.00
11/09/2004,18:46,1072.75,1072.75,1072.75,1072.75,2,0,2.00
11/09/2004,18:48,1072.75,1072.75,1072.75,1072.75,1,0,1.00
11/09/2004,18:49,1072.75,1072.75,1072.75,1072.75,1,0,1.00
11/09/2004,18:51,1072.75,1072.75,1072.75,1072.75,15,0,15.00
11/09/2004,18:52,1072.75,1072.75,1072.75,1072.75,10,0,10.00
11/09/2004,18:57,1072.75,1072.75,1072.75,1072.75,12,0,12.00
11/09/2004,18:58,1073.00,1073.00,1073.00,1073.00,64,0,64.00
11/09/2004,18:59,1073.00,1073.00,1073.00,1073.00,18,0,18.00
11/09/2004,19:01,1073.25,1073.25,1073.25,1073.25,4,0,4.00
11/09/2004,19:05,1073.00,1073.00,1073.00,1073.00,0,11,11.00
11/09/2004,19:06,1073.00,1073.00,1073.00,1073.00,0,10,10.00
11/09/2004,19:09,1072.75,1072.75,1072.75,1072.75,0,2,2.00
11/09/2004,19:10,1073.00,1073.00,1073.00,1073.00,5,0,5.00
11/09/2004,19:11,1073.00,1073.00,1073.00,1073.00,2,0,2.00
11/09/2004,19:13,1073.00,1073.00,1073.00,1073.00,1,0,1.00
11/09/2004,19:15,1073.00,1073.00,1073.00,1073.00,6,0,6.00
11/09/2004,19:16,1073.00,1073.00,1073.00,1073.00,1,0,1.00
11/09/2004,19:20,1072.75,1072.75,1072.75,1072.75,0,5,5.00
11/09/2004,19:22,1073.00,1073.00,1073.00,1073.00,3,0,3.00
11/09/2004,19:26,1072.75,1072.75,1072.75,1072.75,0,4,4.00
11/09/2004,19:27,1072.75,1072.75,1072.75,1072.75,0,5,5.00
11/09/2004,19:31,1073.00,1073.00,1073.00,1073.00,9,0,9.00
11/09/2004,19:33,1072.75,1072.75,1072.75,1072.75,0,21,21.00
11/09/2004,19:35,1072.75,1072.75,1072.75,1072.75,0,8,8.00
11/09/2004,19:36,1072.75,1072.75,1072.75,1072.75,0,1,1.00
11/09/2004,19:39,1072.75,1072.75,1072.75,1072.75,0,1,1.00
11/09/2004,19:40,1073.00,1073.00,1073.00,1073.00,13,0,13.00
11/09/2004,19:41,1073.00,1073.00,1073.00,1073.00,3,0,3.00
11/09/2004,19:42,1073.00,1073.00,1073.00,1073.00,5,0,5.00
11/09/2004,19:45,1073.00,1073.00,1073.00,1073.00,19,0,19.00
11/09/2004,19:46,1073.00,1073.00,1073.00,1073.00,3,0,3.00
11/09/2004,19:48,1073.00,1073.00,1073.00,1073.00,2,0,2.00
11/09/2004,19:49,1073.00,1073.00,1073.00,1073.00,1,0,1.00
11/09/2004,19:50,1073.25,1073.25,1073.25,1073.25,6,0,6.00
11/09/2004,19:51,1073.00,1073.00,1073.00,1073.00,0,2,2.00
11/09/2004,19:53,1073.25,1073.25,1073.25,1073.25,25,0,25.00
11/09/2004,19:54,1073.00,1073.00,1073.00,1073.00,0,2,2.00
11/09/2004,19:55,1073.00,1073.00,1073.00,1073.00,0,1,1.00
11/09/2004,19:59,1073.00,1073.00,1073.00,1073.00,0,1,1.00
11/09/2004,20:00,1073.00,1073.00,1073.00,1073.00,0,1,1.00
11/09/2004,20:04,1073.00,1073.00,1073.00,1073.00,0,4,4.00
11/09/2004,20:05,1073.00,1073.00,1073.00,1073.00,0,15,15.00
11/09/2004,20:06,1073.00,1073.00,1073.00,1073.00,0,3,3.00
11/09/2004,20:09,1072.75,1073.00,1072.75,1073.00,2,2,4.00
11/09/2004,20:10,1073.00,1073.00,1073.00,1073.00,11,0,11.00
11/09/2004,20:13,1073.00,1073.00,1073.00,1073.00,1,0,1.00
11/09/2004,20:15,1073.00,1073.00,1073.00,1073.00,7,0,7.00
11/09/2004,20:16,1072.75,1072.75,1072.75,1072.75,0,1,1.00
11/09/2004,20:17,1073.00,1073.00,1073.00,1073.00,2,0,2.00
11/09/2004,20:18,1073.00,1073.00,1073.00,1073.00,1,0,1.00
11/09/2004,20:20,1073.00,1073.00,1073.00,1073.00,1,0,1.00
11/09/2004,20:21,1073.25,1073.25,1073.25,1073.25,1,0,1.00
11/09/2004,20:22,1072.75,1072.75,1072.75,1072.75,0,4,4.00
11/09/2004,20:26,1073.00,1073.00,1073.00,1073.00,1,0,1.00
11/09/2004,20:28,1073.25,1073.25,1073.25,1073.25,1,0,1.00
11/09/2004,20:31,1073.00,1073.00,1072.75,1072.75,0,4,4.00
11/09/2004,20:37,1072.75,1072.75,1072.75,1072.75,0,18,18.00
11/09/2004,20:38,1073.00,1073.00,1073.00,1073.00,3,0,3.00
11/09/2004,20:39,1072.75,1072.75,1072.75,1072.75,0,17,17.00
11/09/2004,20:40,1072.75,1072.75,1072.75,1072.75,0,1,1.00
11/09/2004,20:42,1072.75,1072.75,1072.75,1072.75,0,4,4.00
11/09/2004,20:44,1072.75,1072.75,1072.75,1072.75,0,1,1.00
11/09/2004,20:49,1072.75,1072.75,1072.75,1072.75,0,17,17.00
11/09/2004,20:50,1073.00,1073.00,1073.00,1073.00,1,0,1.00
11/09/2004,20:54,1072.75,1072.75,1072.75,1072.75,0,5,5.00
11/09/2004,20:56,1072.75,1073.00,1072.75,1073.00,1,10,11.00
11/09/2004,20:57,1072.75,1072.75,1072.50,1072.50,0,20,20.00
11/09/2004,20:58,1072.75,1072.75,1072.75,1072.75,1,0,1.00
11/09/2004,21:00,1072.75,1072.75,1072.75,1072.75,14,0,14.00
11/09/2004,21:01,1072.75,1072.75,1072.75,1072.75,3,0,3.00
11/09/2004,21:05,1073.00,1073.00,1073.00,1073.00,1,0,1.00
11/09/2004,21:08,1073.00,1073.00,1073.00,1073.00,3,0,3.00
11/09/2004,21:11,1072.75,1073.00,1072.75,1073.00,1,1,2.00
11/09/2004,21:22,1072.75,1072.75,1072.75,1072.75,0,3,3.00
11/09/2004,21:24,1072.75,1072.75,1072.75,1072.75,0,2,2.00
11/09/2004,21:26,1072.75,1072.75,1072.50,1072.50,0,4,4.00
11/09/2004,21:27,1072.75,1072.75,1072.75,1072.75,1,0,1.00
11/09/2004,21:28,1072.50,1072.50,1072.50,1072.50,0,1,1.00
11/09/2004,21:31,1072.50,1072.50,1072.50,1072.50,0,3,3.00
11/09/2004,21:36,1072.75,1072.75,1072.75,1072.75,1,0,1.00
11/09/2004,21:38,1072.75,1072.75,1072.75,1072.75,1,0,1.00
11/09/2004,21:39,1072.75,1072.75,1072.75,1072.75,5,0,5.00
11/09/2004,21:42,1073.00,1073.00,1073.00,1073.00,4,0,4.00
11/09/2004,21:43,1073.00,1073.00,1073.00,1073.00,2,0,2.00
11/09/2004,21:46,1073.00,1073.00,1073.00,1073.00,35,0,35.00
11/09/2004,21:47,1073.00,1073.00,1073.00,1073.00,12,0,12.00
11/09/2004,21:48,1073.00,1073.00,1073.00,1073.00,1,0,1.00
11/09/2004,21:49,1073.25,1073.25,1073.25,1073.25,1,0,1.00
11/09/2004,21:50,1073.00,1073.00,1073.00,1073.00,0,8,8.00
11/09/2004,21:51,1073.00,1073.00,1073.00,1073.00,0,7,7.00
11/09/2004,21:52,1073.00,1073.00,1073.00,1073.00,0,2,2.00
11/09/2004,21:53,1073.25,1073.25,1073.25,1073.25,1,0,1.00
11/09/2004,21:54,1073.00,1073.00,1073.00,1073.00,0,1,1.00
11/09/2004,21:57,1073.00,1073.00,1073.00,1073.00,0,2,2.00
11/09/2004,22:01,1073.25,1073.25,1073.25,1073.25,1,0,1.00
11/09/2004,22:05,1073.00,1073.00,1073.00,1073.00,0,3,3.00
11/09/2004,22:08,1073.00,1073.25,1072.75,1072.75,1,43,44.00
11/09/2004,22:09,1072.50,1072.75,1072.50,1072.75,20,1,21.00
11/09/2004,22:10,1072.75,1073.00,1072.75,1073.00,10,0,10.00
11/09/2004,22:11,1072.75,1072.75,1072.75,1072.75,0,10,10.00
11/09/2004,22:12,1072.50,1072.50,1072.50,1072.50,0,3,3.00
11/09/2004,22:13,1073.00,1073.00,1073.00,1073.00,1,0,1.00
11/09/2004,22:20,1072.75,1072.75,1072.50,1072.50,0,12,12.00
11/09/2004,22:24,1072.50,1072.50,1072.50,1072.50,0,1,1.00
11/09/2004,22:31,1072.50,1072.50,1072.50,1072.50,0,3,3.00
11/09/2004,22:34,1072.75,1072.75,1072.75,1072.75,1,0,1.00
11/09/2004,22:36,1072.75,1072.75,1072.75,1072.75,5,0,5.00
11/09/2004,22:37,1072.75,1072.75,1072.75,1072.75,5,0,5.00
11/09/2004,22:38,1072.75,1072.75,1072.75,1072.75,1,0,1.00
11/09/2004,22:42,1072.50,1072.50,1072.50,1072.50,0,1,1.00
11/09/2004,22:46,1072.75,1072.75,1072.75,1072.75,25,0,25.00
11/09/2004,22:47,1072.75,1072.75,1072.75,1072.75,13,0,13.00
11/09/2004,22:50,1073.00,1073.00,1073.00,1073.00,11,0,11.00
11/09/2004,22:59,1073.00,1073.00,1073.00,1073.00,10,0,10.00
11/09/2004,23:01,1072.75,1072.75,1072.75,1072.75,0,1,1.00
11/09/2004,23:04,1073.00,1073.00,1073.00,1073.00,2,0,2.00
11/09/2004,23:05,1072.75,1072.75,1072.75,1072.75,0,1,1.00
11/09/2004,23:15,1073.00,1073.00,1073.00,1073.00,1,0,1.00
11/09/2004,23:23,1073.00,1073.00,1073.00,1073.00,110,0,110.00
11/09/2004,23:25,1073.00,1073.00,1073.00,1073.00,1,0,1.00
11/09/2004,23:30,1073.00,1073.00,1073.00,1073.00,3,0,3.00
11/09/2004,23:31,1073.00,1073.00,1073.00,1073.00,5,0,5.00
11/09/2004,23:34,1073.00,1073.00,1073.00,1073.00,2,0,2.00
11/09/2004,23:38,1073.00,1073.00,1073.00,1073.00,4,0,4.00
11/09/2004,23:40,1073.00,1073.00,1073.00,1073.00,5,0,5.00
11/09/2004,23:41,1073.00,1073.00,1073.00,1073.00,1,0,1.00
11/09/2004,23:43,1073.00,1073.00,1073.00,1073.00,1,0,1.00
11/09/2004,23:49,1073.00,1073.00,1073.00,1073.00,1,0,1.00
11/10/2004,00:01,1072.75,1072.75,1072.75,1072.75,0,3,3.00
11/10/2004,00:04,1072.75,1072.75,1072.75,1072.75,0,1,1.00
11/10/2004,00:06,1072.75,1072.75,1072.75,1072.75,0,1,1.00
11/10/2004,00:13,1072.75,1072.75,1072.75,1072.75,0,27,27.00
11/10/2004,00:21,1072.75,1072.75,1072.75,1072.75,0,2,2.00
11/10/2004,00:23,1072.75,1072.75,1072.75,1072.75,0,1,1.00
11/10/2004,00:31,1072.75,1072.75,1072.75,1072.75,0,3,3.00
11/10/2004,00:45,1072.75,1072.75,1072.75,1072.75,0,1,1.00
11/10/2004,00:46,1073.00,1073.00,1073.00,1073.00,2,0,2.00
11/10/2004,00:47,1073.00,1073.00,1073.00,1073.00,1,0,1.00
11/10/2004,00:50,1073.00,1073.00,1073.00,1073.00,23,0,23.00
11/10/2004,01:00,1073.25,1073.25,1073.25,1073.25,2,0,2.00
11/10/2004,01:01,1073.25,1073.25,1073.25,1073.25,2,0,2.00
11/10/2004,01:02,1073.00,1073.25,1073.00,1073.25,32,3,35.00
11/10/2004,01:05,1073.50,1073.50,1073.50,1073.50,106,0,106.00
11/10/2004,01:06,1073.50,1073.50,1073.50,1073.50,15,0,15.00
11/10/2004,01:07,1073.50,1073.50,1073.50,1073.50,13,0,13.00
11/10/2004,01:08,1073.25,1073.25,1073.25,1073.25,0,13,13.00
11/10/2004,01:10,1073.25,1073.25,1073.25,1073.25,0,1,1.00
11/10/2004,01:14,1073.50,1073.50,1073.50,1073.50,3,0,3.00
11/10/2004,01:20,1073.50,1073.50,1073.50,1073.50,2,0,2.00
11/10/2004,01:23,1073.50,1073.50,1073.50,1073.50,2,0,2.00
11/10/2004,01:24,1073.50,1073.50,1073.50,1073.50,5,0,5.00
11/10/2004,01:25,1073.50,1073.50,1073.50,1073.50,5,0,5.00
11/10/2004,01:26,1073.25,1073.50,1073.25,1073.50,1,1,2.00
11/10/2004,01:27,1073.50,1073.50,1073.50,1073.50,3,0,3.00
11/10/2004,01:32,1073.25,1073.25,1073.25,1073.25,0,2,2.00
11/10/2004,01:33,1073.25,1073.25,1073.25,1073.25,0,1,1.00
11/10/2004,01:37,1073.25,1073.25,1073.25,1073.25,0,5,5.00
11/10/2004,01:38,1073.25,1073.50,1073.25,1073.50,1,1,2.00
11/10/2004,01:40,1073.50,1073.50,1073.50,1073.50,2,0,2.00
11/10/2004,01:43,1073.50,1073.50,1073.50,1073.50,1,0,1.00
11/10/2004,01:44,1073.25,1073.25,1073.25,1073.25,0,1,1.00
11/10/2004,01:45,1073.25,1073.25,1073.25,1073.25,0,2,2.00
11/10/2004,01:46,1073.25,1073.25,1073.25,1073.25,0,16,16.00
11/10/2004,01:47,1073.25,1073.50,1073.25,1073.50,2,1,3.00
11/10/2004,01:48,1073.25,1073.25,1073.25,1073.25,0,2,2.00
11/10/2004,01:49,1073.25,1073.25,1073.00,1073.00,0,2,2.00
11/10/2004,01:50,1073.00,1073.00,1073.00,1073.00,0,1,1.00
11/10/2004,01:53,1073.25,1073.25,1073.25,1073.25,2,0,2.00
11/10/2004,01:54,1073.00,1073.00,1073.00,1073.00,0,36,36.00
11/10/2004,01:56,1073.00,1073.00,1073.00,1073.00,0,5,5.00
11/10/2004,01:59,1073.00,1073.00,1073.00,1073.00,0,14,14.00
11/10/2004,02:00,1073.00,1073.25,1073.00,1073.25,5,10,15.00
11/10/2004,02:01,1073.25,1073.25,1073.25,1073.25,52,0,52.00
11/10/2004,02:02,1073.25,1073.50,1073.25,1073.50,120,0,120.00
11/10/2004,02:03,1073.50,1073.75,1073.50,1073.75,147,15,162.00
11/10/2004,02:04,1073.50,1073.75,1073.50,1073.75,77,50,127.00
11/10/2004,02:05,1073.50,1073.75,1073.50,1073.75,51,37,88.00
11/10/2004,02:07,1073.50,1073.50,1073.50,1073.50,0,18,18.00
11/10/2004,02:08,1073.75,1074.00,1073.75,1074.00,377,0,377.00
11/10/2004,02:09,1074.00,1074.25,1074.00,1074.25,117,0,117.00
11/10/2004,02:10,1074.00,1074.00,1074.00,1074.00,0,24,24.00
11/10/2004,02:11,1074.00,1074.50,1074.00,1074.50,37,12,49.00
11/10/2004,02:12,1074.50,1074.50,1074.25,1074.25,75,67,142.00
11/10/2004,02:13,1074.25,1074.75,1074.25,1074.50,68,11,79.00
11/10/2004,02:14,1074.75,1075.00,1074.75,1075.00,92,5,97.00
11/10/2004,02:15,1074.75,1074.75,1074.75,1074.75,0,32,32.00
11/10/2004,02:16,1074.75,1075.00,1074.75,1074.75,2,40,42.00
11/10/2004,02:17,1074.75,1075.00,1074.75,1075.00,1,35,36.00
11/10/2004,02:18,1074.75,1074.75,1074.75,1074.75,0,4,4.00
11/10/2004,02:19,1074.75,1074.75,1074.75,1074.75,0,67,67.00
11/10/2004,02:20,1074.75,1074.75,1074.75,1074.75,0,4,4.00
11/10/2004,02:21,1075.00,1075.25,1075.00,1075.25,204,23,227.00
11/10/2004,02:22,1075.25,1075.50,1075.00,1075.50,68,9,77.00
11/10/2004,02:23,1075.25,1075.75,1075.25,1075.50,204,95,299.00
11/10/2004,02:24,1075.50,1075.75,1075.25,1075.50,5,14,19.00
11/10/2004,02:25,1075.25,1075.25,1075.25,1075.25,0,20,20.00
11/10/2004,02:26,1075.25,1075.50,1075.25,1075.25,16,13,29.00
11/10/2004,02:27,1075.50,1075.50,1075.50,1075.50,49,0,49.00
11/10/2004,02:28,1075.50,1075.50,1075.25,1075.25,21,20,41.00
11/10/2004,02:29,1075.00,1075.25,1074.75,1075.00,90,101,191.00
11/10/2004,02:30,1075.00,1075.00,1074.75,1075.00,37,3,40.00
11/10/2004,02:31,1075.00,1075.00,1074.75,1074.75,6,12,18.00
11/10/2004,02:32,1074.75,1074.75,1074.75,1074.75,0,5,5.00
11/10/2004,02:33,1074.75,1074.75,1074.75,1074.75,0,1,1.00
11/10/2004,02:34,1075.00,1075.00,1075.00,1075.00,38,0,38.00
11/10/2004,02:35,1075.00,1075.00,1075.00,1075.00,5,0,5.00
11/10/2004,02:36,1075.00,1075.50,1075.00,1075.50,126,0,126.00
11/10/2004,02:37,1075.50,1075.50,1075.25,1075.50,103,5,108.00
11/10/2004,02:38,1075.25,1075.25,1075.25,1075.25,0,28,28.00
11/10/2004,02:39,1075.25,1075.25,1075.25,1075.25,0,36,36.00
11/10/2004,02:40,1075.25,1075.25,1075.25,1075.25,0,12,12.00
11/10/2004,02:41,1075.25,1075.25,1075.25,1075.25,0,1,1.00
11/10/2004,02:42,1075.25,1075.25,1075.00,1075.00,0,3,3.00
11/10/2004,02:43,1075.00,1075.00,1075.00,1075.00,0,1,1.00
11/10/2004,02:44,1075.00,1075.25,1075.00,1075.25,1,1,2.00
11/10/2004,02:45,1075.00,1075.25,1075.00,1075.25,20,4,24.00
11/10/2004,02:46,1075.25,1075.25,1075.25,1075.25,21,0,21.00
11/10/2004,02:47,1075.00,1075.00,1075.00,1075.00,0,2,2.00
11/10/2004,02:49,1075.00,1075.00,1075.00,1075.00,0,2,2.00
11/10/2004,02:50,1075.25,1075.25,1075.25,1075.25,36,0,36.00
11/10/2004,02:51,1075.25,1075.50,1075.25,1075.50,65,0,65.00
11/10/2004,02:52,1075.75,1075.75,1075.50,1075.50,50,40,90.00
11/10/2004,02:53,1075.25,1075.25,1075.25,1075.25,0,21,21.00
11/10/2004,02:54,1075.25,1075.25,1075.25,1075.25,0,32,32.00
11/10/2004,02:55,1075.00,1075.25,1075.00,1075.25,43,1,44.00
11/10/2004,02:56,1075.25,1075.25,1075.25,1075.25,5,0,5.00
11/10/2004,02:57,1075.00,1075.00,1074.75,1075.00,9,38,47.00
11/10/2004,02:58,1075.00,1075.00,1075.00,1075.00,3,0,3.00
11/10/2004,03:00,1075.00,1075.00,1075.00,1075.00,49,0,49.00
11/10/2004,03:01,1074.75,1075.00,1074.75,1075.00,39,1,40.00
11/10/2004,03:02,1075.25,1075.25,1075.25,1075.25,85,0,85.00
11/10/2004,03:03,1075.25,1075.50,1075.25,1075.50,64,0,64.00
11/10/2004,03:04,1075.50,1075.50,1075.50,1075.50,32,0,32.00
11/10/2004,03:06,1075.50,1075.50,1075.50,1075.50,20,0,20.00
11/10/2004,03:07,1075.50,1075.50,1075.25,1075.50,70,1,71.00
11/10/2004,03:08,1075.50,1075.50,1075.25,1075.25,1,36,37.00
11/10/2004,03:09,1075.25,1075.25,1075.25,1075.25,0,33,33.00
11/10/2004,03:10,1075.25,1075.25,1075.25,1075.25,0,1,1.00
11/10/2004,03:11,1075.00,1075.25,1075.00,1075.25,12,1,13.00
11/10/2004,03:13,1075.50,1075.75,1075.50,1075.75,50,0,50.00
11/10/2004,03:14,1075.50,1075.50,1075.50,1075.50,0,30,30.00
11/10/2004,03:15,1075.50,1075.50,1075.50,1075.50,0,2,2.00
11/10/2004,03:16,1075.25,1075.25,1075.00,1075.00,0,51,51.00
11/10/2004,03:17,1075.25,1075.25,1075.25,1075.25,1,0,1.00
11/10/2004,03:18,1075.25,1075.25,1075.25,1075.25,31,0,31.00
11/10/2004,03:19,1075.25,1075.25,1075.25,1075.25,1,0,1.00
11/10/2004,03:20,1075.25,1075.25,1075.25,1075.25,1,0,1.00
11/10/2004,03:23,1075.25,1075.25,1075.25,1075.25,4,0,4.00
11/10/2004,03:24,1075.25,1075.25,1075.00,1075.00,6,1,7.00
11/10/2004,03:26,1075.25,1075.25,1075.25,1075.25,12,0,12.00
11/10/2004,03:27,1075.25,1075.25,1075.25,1075.25,3,0,3.00
11/10/2004,03:28,1075.25,1075.25,1075.25,1075.25,50,0,50.00
11/10/2004,03:30,1075.25,1075.50,1075.25,1075.50,53,0,53.00
11/10/2004,03:31,1075.50,1075.50,1075.50,1075.50,11,0,11.00
11/10/2004,03:32,1075.25,1075.25,1075.25,1075.25,0,41,41.00
11/10/2004,03:35,1075.00,1075.00,1075.00,1075.00,0,33,33.00
11/10/2004,03:36,1075.00,1075.00,1074.75,1074.75,0,9,9.00
11/10/2004,03:38,1075.00,1075.00,1075.00,1075.00,45,0,45.00
11/10/2004,03:39,1075.00,1075.00,1075.00,1075.00,17,0,17.00
11/10/2004,03:40,1075.00,1075.00,1075.00,1075.00,2,0,2.00
11/10/2004,03:41,1074.75,1074.75,1074.50,1074.50,0,203,203.00
11/10/2004,03:42,1074.50,1074.50,1074.25,1074.25,3,236,239.00
11/10/2004,03:43,1074.50,1074.50,1074.50,1074.50,9,0,9.00
11/10/2004,03:44,1074.50,1074.50,1074.00,1074.00,30,8,38.00
11/10/2004,03:45,1074.25,1074.50,1074.25,1074.50,62,0,62.00
11/10/2004,03:47,1074.25,1074.25,1074.25,1074.25,0,28,28.00
11/10/2004,03:48,1074.25,1074.25,1074.25,1074.25,0,18,18.00
11/10/2004,03:50,1074.25,1074.25,1074.25,1074.25,0,59,59.00
11/10/2004,03:51,1074.25,1074.25,1074.25,1074.25,0,6,6.00
11/10/2004,03:52,1074.25,1074.25,1074.25,1074.25,0,22,22.00
11/10/2004,03:53,1074.25,1074.25,1074.00,1074.00,10,133,143.00
11/10/2004,03:54,1074.00,1074.00,1074.00,1074.00,0,4,4.00
11/10/2004,03:55,1073.75,1073.75,1073.50,1073.75,66,175,241.00
11/10/2004,03:57,1074.00,1074.00,1074.00,1074.00,49,0,49.00
11/10/2004,03:58,1074.00,1074.00,1074.00,1074.00,1,0,1.00
11/10/2004,03:59,1074.00,1074.00,1074.00,1074.00,18,0,18.00
11/10/2004,04:00,1073.75,1073.75,1073.75,1073.75,0,55,55.00
11/10/2004,04:01,1073.75,1073.75,1073.25,1073.50,2,108,110.00
11/10/2004,04:02,1073.25,1073.50,1073.25,1073.50,64,183,247.00
11/10/2004,04:03,1073.75,1073.75,1073.50,1073.50,5,68,73.00
11/10/2004,04:04,1073.50,1073.50,1073.50,1073.50,0,6,6.00
11/10/2004,04:05,1073.50,1073.50,1073.50,1073.50,0,5,5.00
11/10/2004,04:06,1073.50,1073.50,1073.50,1073.50,0,33,33.00
11/10/2004,04:08,1073.75,1073.75,1073.50,1073.50,1,105,106.00
11/10/2004,04:09,1073.50,1073.50,1073.50,1073.50,0,11,11.00
11/10/2004,04:10,1073.25,1073.25,1073.25,1073.25,0,1,1.00
11/10/2004,04:11,1073.50,1073.50,1073.25,1073.25,6,1,7.00
11/10/2004,04:12,1073.50,1073.50,1073.25,1073.25,3,145,148.00
11/10/2004,04:13,1073.25,1073.50,1073.25,1073.50,4,6,10.00
11/10/2004,04:14,1073.50,1073.50,1073.50,1073.50,29,0,29.00
11/10/2004,04:15,1073.75,1073.75,1073.75,1073.75,61,0,61.00
11/10/2004,04:16,1073.75,1073.75,1073.75,1073.75,26,0,26.00
11/10/2004,04:17,1073.75,1074.00,1073.75,1074.00,30,0,30.00
11/10/2004,04:18,1074.00,1074.00,1074.00,1074.00,20,0,20.00
11/10/2004,04:20,1073.75,1073.75,1073.75,1073.75,0,14,14.00
11/10/2004,04:22,1074.00,1074.00,1074.00,1074.00,2,0,2.00
11/10/2004,04:24,1074.00,1074.00,1073.75,1073.75,119,1,120.00
11/10/2004,04:25,1074.00,1074.00,1074.00,1074.00,20,0,20.00
11/10/2004,04:26,1074.00,1074.00,1074.00,1074.00,34,0,34.00
11/10/2004,04:27,1074.00,1074.25,1074.00,1074.00,84,5,89.00
11/10/2004,04:28,1074.00,1074.00,1074.00,1074.00,0,2,2.00
11/10/2004,04:29,1074.00,1074.00,1074.00,1074.00,0,3,3.00
11/10/2004,04:30,1073.75,1073.75,1073.75,1073.75,0,43,43.00
11/10/2004,04:31,1073.50,1073.50,1073.50,1073.50,0,28,28.00
11/10/2004,04:32,1073.50,1073.50,1073.50,1073.50,0,8,8.00
11/10/2004,04:33,1073.50,1073.50,1073.50,1073.50,0,10,10.00
11/10/2004,04:34,1073.50,1073.50,1073.50,1073.50,0,5,5.00
11/10/2004,04:36,1073.75,1073.75,1073.75,1073.75,17,0,17.00
11/10/2004,04:37,1074.00,1074.00,1074.00,1074.00,10,0,10.00
11/10/2004,04:40,1074.00,1074.00,1073.75,1073.75,1,19,20.00
11/10/2004,04:41,1074.00,1074.00,1074.00,1074.00,13,0,13.00
11/10/2004,04:42,1074.00,1074.00,1074.00,1074.00,19,0,19.00
11/10/2004,04:44,1074.00,1074.00,1074.00,1074.00,7,0,7.00
11/10/2004,04:45,1074.00,1074.00,1074.00,1074.00,15,0,15.00
11/10/2004,04:46,1074.00,1074.00,1074.00,1074.00,3,0,3.00
11/10/2004,04:49,1074.00,1074.00,1074.00,1074.00,3,0,3.00
11/10/2004,04:50,1074.00,1074.00,1074.00,1074.00,18,0,18.00
11/10/2004,04:51,1074.00,1074.00,1074.00,1074.00,1,0,1.00
11/10/2004,04:52,1074.00,1074.00,1074.00,1074.00,5,0,5.00
11/10/2004,04:54,1074.00,1074.00,1074.00,1074.00,27,0,27.00
11/10/2004,04:56,1074.25,1074.25,1074.25,1074.25,1,0,1.00
11/10/2004,04:57,1074.25,1074.25,1074.25,1074.25,1,0,1.00
11/10/2004,04:58,1074.00,1074.00,1074.00,1074.00,0,5,5.00
11/10/2004,04:59,1074.00,1074.00,1074.00,1074.00,0,13,13.00
11/10/2004,05:00,1074.00,1074.00,1074.00,1074.00,0,6,6.00
11/10/2004,05:01,1074.00,1074.00,1074.00,1074.00,0,1,1.00
11/10/2004,05:02,1074.00,1074.00,1074.00,1074.00,0,20,20.00
11/10/2004,05:03,1074.25,1074.25,1074.25,1074.25,30,0,30.00
11/10/2004,05:05,1074.25,1074.25,1074.25,1074.25,71,0,71.00
11/10/2004,05:06,1074.25,1074.25,1074.25,1074.25,2,0,2.00
11/10/2004,05:07,1074.25,1074.25,1074.25,1074.25,52,0,52.00
11/10/2004,05:10,1074.50,1074.75,1074.25,1074.50,164,36,200.00
11/10/2004,05:11,1074.75,1074.75,1074.75,1074.75,3,0,3.00
11/10/2004,05:12,1074.75,1074.75,1074.50,1074.50,5,64,69.00
11/10/2004,05:13,1074.50,1074.50,1074.50,1074.50,0,12,12.00
11/10/2004,05:14,1074.50,1074.50,1074.50,1074.50,0,6,6.00
11/10/2004,05:15,1074.50,1074.50,1074.50,1074.50,0,10,10.00
11/10/2004,05:16,1074.75,1075.00,1074.75,1075.00,135,0,135.00
11/10/2004,05:18,1074.75,1074.75,1074.50,1074.75,77,73,150.00
11/10/2004,05:19,1074.75,1075.00,1074.75,1074.75,34,24,58.00
11/10/2004,05:20,1074.75,1074.75,1074.75,1074.75,0,1,1.00
11/10/2004,05:22,1074.50,1074.50,1074.25,1074.25,0,65,65.00
11/10/2004,05:23,1074.50,1074.50,1074.50,1074.50,4,0,4.00
11/10/2004,05:24,1074.50,1074.50,1074.50,1074.50,51,0,51.00
11/10/2004,05:25,1074.50,1074.50,1074.50,1074.50,81,0,81.00
11/10/2004,05:26,1074.50,1074.50,1074.50,1074.50,6,0,6.00
11/10/2004,05:27,1074.50,1074.75,1074.50,1074.75,2,0,2.00
11/10/2004,05:28,1074.50,1074.50,1074.50,1074.50,0,2,2.00
11/10/2004,05:29,1074.75,1074.75,1074.75,1074.75,62,0,62.00
11/10/2004,05:30,1074.75,1074.75,1074.75,1074.75,1,0,1.00
11/10/2004,05:31,1074.75,1074.75,1074.50,1074.75,46,1,47.00
11/10/2004,05:32,1074.75,1074.75,1074.75,1074.75,32,0,32.00
11/10/2004,05:33,1074.75,1074.75,1074.50,1074.75,58,20,78.00
11/10/2004,05:34,1074.75,1075.25,1074.75,1075.25,207,0,207.00
11/10/2004,05:35,1075.25,1075.50,1075.25,1075.50,267,1,268.00
11/10/2004,05:36,1075.50,1075.75,1075.50,1075.50,20,63,83.00
11/10/2004,05:37,1075.50,1075.50,1075.50,1075.50,0,70,70.00
11/10/2004,05:38,1075.50,1075.50,1075.50,1075.50,0,44,44.00
11/10/2004,05:40,1075.25,1075.25,1075.25,1075.25,0,117,117.00
11/10/2004,05:41,1075.25,1075.25,1075.25,1075.25,0,19,19.00
11/10/2004,05:42,1075.00,1075.00,1075.00,1075.00,0,1,1.00
11/10/2004,05:43,1075.00,1075.00,1075.00,1075.00,0,101,101.00
11/10/2004,05:44,1075.00,1075.25,1075.00,1075.00,51,110,161.00
11/10/2004,05:45,1074.75,1075.00,1074.75,1075.00,20,4,24.00
11/10/2004,05:46,1075.25,1075.25,1075.00,1075.00,3,15,18.00
11/10/2004,05:47,1075.00,1075.00,1075.00,1075.00,0,51,51.00
11/10/2004,05:49,1074.75,1074.75,1074.75,1074.75,0,106,106.00
11/10/2004,05:50,1074.75,1074.75,1074.75,1074.75,0,9,9.00
11/10/2004,05:51,1075.00,1075.00,1075.00,1075.00,1,0,1.00
11/10/2004,05:52,1074.75,1074.75,1074.75,1074.75,0,53,53.00
11/10/2004,05:53,1074.75,1074.75,1074.75,1074.75,0,32,32.00
11/10/2004,05:54,1074.75,1075.00,1074.75,1074.75,10,3,13.00
11/10/2004,05:55,1074.75,1075.00,1074.75,1075.00,19,2,21.00
11/10/2004,05:56,1075.00,1075.00,1075.00,1075.00,4,0,4.00
11/10/2004,05:57,1075.00,1075.25,1075.00,1075.25,9,0,9.00
11/10/2004,05:58,1075.00,1075.25,1075.00,1075.25,1,1,2.00
11/10/2004,05:59,1075.25,1075.25,1075.25,1075.25,3,0,3.00
11/10/2004,06:00,1075.00,1075.25,1075.00,1075.25,84,40,124.00
11/10/2004,06:01,1075.25,1075.50,1075.25,1075.25,31,44,75.00
11/10/2004,06:02,1075.25,1075.25,1075.25,1075.25,0,18,18.00
11/10/2004,06:03,1075.00,1075.00,1074.75,1075.00,2,86,88.00
11/10/2004,06:04,1075.00,1075.00,1075.00,1075.00,5,0,5.00
11/10/2004,06:05,1075.00,1075.00,1074.75,1074.75,1,40,41.00
11/10/2004,06:06,1074.75,1074.75,1074.75,1074.75,0,15,15.00
11/10/2004,06:07,1074.75,1074.75,1074.75,1074.75,0,15,15.00
11/10/2004,06:08,1074.75,1074.75,1074.75,1074.75,0,2,2.00
11/10/2004,06:09,1074.75,1074.75,1074.75,1074.75,0,9,9.00
11/10/2004,06:10,1074.75,1074.75,1074.75,1074.75,0,3,3.00
11/10/2004,06:11,1074.50,1074.75,1074.50,1074.75,8,11,19.00
11/10/2004,06:12,1074.75,1074.75,1074.75,1074.75,2,0,2.00
11/10/2004,06:13,1074.75,1074.75,1074.75,1074.75,6,0,6.00
11/10/2004,06:14,1074.75,1074.75,1074.75,1074.75,1,0,1.00
11/10/2004,06:15,1074.75,1074.75,1074.50,1074.50,1,1,2.00
11/10/2004,06:16,1074.50,1074.50,1074.50,1074.50,0,50,50.00
11/10/2004,06:17,1074.50,1074.50,1074.50,1074.50,0,28,28.00
11/10/2004,06:18,1074.75,1074.75,1074.75,1074.75,1,0,1.00
11/10/2004,06:20,1074.50,1074.50,1074.50,1074.50,0,6,6.00
11/10/2004,06:21,1074.50,1074.50,1074.50,1074.50,0,30,30.00
11/10/2004,06:22,1074.50,1074.50,1074.50,1074.50,0,3,3.00
11/10/2004,06:24,1074.50,1074.50,1074.50,1074.50,0,5,5.00
11/10/2004,06:26,1074.50,1074.50,1074.25,1074.25,0,19,19.00
11/10/2004,06:27,1074.25,1074.25,1074.25,1074.25,0,1,1.00
11/10/2004,06:28,1074.25,1074.50,1074.25,1074.25,3,76,79.00
11/10/2004,06:29,1074.25,1074.50,1074.25,1074.50,2,16,18.00
11/10/2004,06:30,1074.50,1074.50,1074.50,1074.50,9,0,9.00
11/10/2004,06:31,1074.50,1074.50,1074.25,1074.25,10,14,24.00
11/10/2004,06:32,1074.25,1074.25,1074.25,1074.25,0,20,20.00
11/10/2004,06:35,1074.50,1074.75,1074.50,1074.75,112,0,112.00
11/10/2004,06:36,1074.75,1074.75,1074.75,1074.75,34,0,34.00
11/10/2004,06:37,1075.00,1075.00,1074.75,1074.75,4,2,6.00
11/10/2004,06:38,1074.75,1074.75,1074.75,1074.75,0,24,24.00
11/10/2004,06:39,1074.50,1074.50,1074.50,1074.50,0,19,19.00
11/10/2004,06:40,1074.50,1074.50,1074.50,1074.50,0,1,1.00
11/10/2004,06:41,1074.50,1074.50,1074.50,1074.50,0,25,25.00
11/10/2004,06:42,1074.50,1074.50,1074.50,1074.50,0,25,25.00
11/10/2004,06:43,1074.25,1074.25,1074.25,1074.25,0,7,7.00
11/10/2004,06:44,1074.50,1074.50,1074.50,1074.50,28,0,28.00
11/10/2004,06:45,1074.75,1074.75,1074.50,1074.50,13,8,21.00
11/10/2004,06:46,1074.50,1074.75,1074.25,1074.50,26,74,100.00
11/10/2004,06:47,1074.50,1074.75,1074.50,1074.75,17,0,17.00
11/10/2004,06:48,1074.75,1074.75,1074.50,1074.50,1,2,3.00
11/10/2004,06:50,1074.50,1074.75,1074.50,1074.50,3,2,5.00
11/10/2004,06:51,1074.50,1074.50,1074.50,1074.50,0,1,1.00
11/10/2004,06:52,1074.50,1074.75,1074.50,1074.75,2,1,3.00
11/10/2004,06:53,1074.75,1074.75,1074.75,1074.75,41,0,41.00
11/10/2004,06:54,1074.75,1074.75,1074.75,1074.75,14,0,14.00
11/10/2004,06:55,1074.75,1075.00,1074.75,1075.00,26,0,26.00
11/10/2004,06:56,1075.00,1075.00,1075.00,1075.00,1,0,1.00
11/10/2004,06:57,1075.00,1075.00,1074.75,1074.75,2,1,3.00
11/10/2004,06:58,1075.00,1075.00,1074.75,1075.00,74,3,77.00
11/10/2004,06:59,1075.00,1075.25,1075.00,1075.25,90,0,90.00
11/10/2004,07:00,1075.25,1075.25,1075.25,1075.25,1,0,1.00
11/10/2004,07:01,1075.25,1075.50,1075.25,1075.50,155,0,155.00
11/10/2004,07:02,1075.50,1075.50,1075.25,1075.50,217,4,221.00
11/10/2004,07:03,1075.50,1075.50,1075.25,1075.50,9,6,15.00
11/10/2004,07:04,1075.50,1075.50,1075.25,1075.50,14,3,17.00
11/10/2004,07:05,1075.25,1075.25,1075.00,1075.25,52,54,106.00
11/10/2004,07:06,1075.25,1075.25,1074.75,1075.00,124,93,217.00
11/10/2004,07:07,1075.25,1075.25,1075.00,1075.00,2,7,9.00
11/10/2004,07:08,1075.00,1075.00,1074.75,1075.00,4,81,85.00
11/10/2004,07:09,1075.00,1075.00,1074.75,1075.00,34,83,117.00
11/10/2004,07:10,1074.75,1075.25,1074.75,1075.00,52,43,95.00
11/10/2004,07:11,1074.75,1075.00,1074.75,1075.00,1,108,109.00
11/10/2004,07:12,1075.00,1075.00,1075.00,1075.00,1,0,1.00
11/10/2004,07:13,1075.00,1075.00,1074.75,1074.75,3,3,6.00
11/10/2004,07:14,1075.00,1075.00,1074.75,1074.75,62,4,66.00
11/10/2004,07:15,1074.75,1074.75,1074.75,1074.75,0,2,2.00
11/10/2004,07:16,1075.00,1075.00,1074.75,1074.75,21,1,22.00
11/10/2004,07:17,1075.00,1075.00,1074.75,1074.75,2,1,3.00
11/10/2004,07:18,1074.75,1075.00,1074.75,1075.00,5,2,7.00
11/10/2004,07:19,1075.25,1075.25,1075.00,1075.00,2,2,4.00
11/10/2004,07:20,1075.25,1075.25,1075.00,1075.25,153,1,154.00
11/10/2004,07:21,1075.25,1075.50,1075.00,1075.50,323,156,479.00
11/10/2004,07:22,1075.25,1075.50,1075.25,1075.50,2,35,37.00
11/10/2004,07:23,1075.50,1075.50,1075.25,1075.50,74,99,173.00
11/10/2004,07:24,1075.25,1075.25,1075.25,1075.25,0,61,61.00
11/10/2004,07:25,1075.25,1075.25,1075.00,1075.25,3,11,14.00
11/10/2004,07:26,1075.25,1075.25,1074.75,1074.75,1,112,113.00
11/10/2004,07:27,1075.00,1075.25,1075.00,1075.25,114,0,114.00
11/10/2004,07:28,1075.25,1075.25,1075.25,1075.25,1,0,1.00
11/10/2004,07:29,1075.25,1075.25,1075.00,1075.00,6,1,7.00
11/10/2004,07:30,1075.00,1075.25,1075.00,1075.00,8,168,176.00
11/10/2004,07:31,1075.25,1075.50,1074.75,1074.75,74,205,279.00
11/10/2004,07:32,1075.00,1075.25,1075.00,1075.00,190,103,293.00
11/10/2004,07:33,1075.00,1075.25,1075.00,1075.25,11,63,74.00
11/10/2004,07:34,1075.00,1075.00,1075.00,1075.00,0,27,27.00
11/10/2004,07:35,1075.25,1075.25,1075.25,1075.25,6,0,6.00
11/10/2004,07:36,1075.00,1075.25,1075.00,1075.25,15,3,18.00
11/10/2004,07:37,1075.25,1075.25,1074.50,1074.75,259,456,715.00
11/10/2004,07:38,1074.75,1075.00,1074.75,1075.00,110,0,110.00
11/10/2004,07:39,1075.00,1075.00,1074.75,1075.00,40,24,64.00
11/10/2004,07:40,1075.00,1075.00,1074.75,1075.00,11,138,149.00
11/10/2004,07:41,1075.00,1075.25,1075.00,1075.00,143,9,152.00
11/10/2004,07:42,1075.00,1075.00,1074.75,1074.75,0,6,6.00
11/10/2004,07:43,1075.00,1075.00,1075.00,1075.00,85,0,85.00
11/10/2004,07:44,1075.00,1075.00,1074.75,1074.75,24,35,59.00
11/10/2004,07:45,1074.75,1074.75,1074.50,1074.50,0,77,77.00
11/10/2004,07:46,1074.75,1074.75,1074.25,1074.75,68,193,261.00
11/10/2004,07:47,1074.75,1074.75,1074.25,1074.75,106,365,471.00
11/10/2004,07:48,1074.75,1074.75,1074.50,1074.50,80,30,110.00
11/10/2004,07:49,1074.50,1074.50,1074.50,1074.50,0,9,9.00
11/10/2004,07:50,1074.50,1074.75,1074.50,1074.75,2,168,170.00
11/10/2004,07:51,1074.50,1074.75,1074.50,1074.50,1,61,62.00
11/10/2004,07:52,1074.50,1074.50,1074.25,1074.25,48,93,141.00
11/10/2004,07:53,1074.50,1074.50,1074.25,1074.25,260,107,367.00
11/10/2004,07:54,1074.50,1074.50,1074.00,1074.00,49,46,95.00
11/10/2004,07:55,1074.00,1074.00,1073.75,1073.75,0,151,151.00
11/10/2004,07:56,1074.00,1074.00,1073.75,1074.00,80,53,133.00
11/10/2004,07:57,1074.00,1074.00,1073.75,1074.00,133,1,134.00
11/10/2004,07:58,1074.00,1074.00,1073.75,1073.75,34,1,35.00
11/10/2004,07:59,1073.75,1073.75,1073.75,1073.75,0,13,13.00
11/10/2004,08:00,1073.75,1074.00,1073.50,1073.50,12,187,199.00
11/10/2004,08:01,1073.75,1073.75,1073.25,1073.75,252,521,773.00
11/10/2004,08:02,1073.75,1073.75,1073.25,1073.25,32,323,355.00
11/10/2004,08:03,1073.25,1073.50,1073.25,1073.50,45,14,59.00
11/10/2004,08:04,1073.50,1073.50,1073.25,1073.50,76,1,77.00
11/10/2004,08:05,1073.50,1073.50,1073.50,1073.50,61,0,61.00
11/10/2004,08:06,1073.50,1073.50,1073.25,1073.50,24,2,26.00
11/10/2004,08:07,1073.50,1073.50,1073.50,1073.50,38,0,38.00
11/10/2004,08:08,1073.50,1073.50,1073.25,1073.25,5,334,339.00
11/10/2004,08:09,1073.25,1073.75,1073.25,1073.25,137,236,373.00
11/10/2004,08:10,1073.50,1073.50,1073.25,1073.50,23,16,39.00
11/10/2004,08:11,1073.25,1073.50,1073.00,1073.00,5,186,191.00
11/10/2004,08:12,1073.25,1073.25,1073.00,1073.25,11,2,13.00
11/10/2004,08:13,1073.25,1073.75,1073.25,1073.50,196,259,455.00
11/10/2004,08:14,1073.50,1073.75,1073.50,1073.75,5,13,18.00
11/10/2004,08:15,1073.75,1073.75,1073.50,1073.50,1,240,241.00
11/10/2004,08:16,1073.50,1073.50,1073.50,1073.50,0,6,6.00
11/10/2004,08:17,1073.50,1073.50,1073.25,1073.50,1,28,29.00
11/10/2004,08:18,1073.50,1073.50,1073.25,1073.50,10,102,112.00
11/10/2004,08:19,1073.50,1073.50,1073.00,1073.25,141,175,316.00
11/10/2004,08:20,1073.25,1073.50,1073.25,1073.25,12,35,47.00
11/10/2004,08:21,1073.25,1073.25,1073.00,1073.00,178,31,209.00
11/10/2004,08:22,1073.00,1073.25,1073.00,1073.25,5,1,6.00
11/10/2004,08:23,1073.25,1073.25,1073.00,1073.00,5,309,314.00
11/10/2004,08:24,1073.00,1073.25,1073.00,1073.25,37,233,270.00
11/10/2004,08:25,1073.25,1073.25,1073.00,1073.25,302,1,303.00
11/10/2004,08:26,1073.25,1073.25,1073.00,1073.25,37,10,47.00
11/10/2004,08:27,1073.00,1073.00,1072.75,1073.00,49,123,172.00
11/10/2004,08:28,1073.00,1073.00,1072.75,1072.75,11,378,389.00
11/10/2004,08:29,1072.75,1073.00,1072.50,1072.75,226,149,375.00
11/10/2004,08:30,1072.50,1073.00,1072.50,1072.75,708,563,1271.00
11/10/2004,08:31,1073.00,1073.50,1072.75,1073.25,1777,1252,3029.00
11/10/2004,08:32,1073.25,1073.50,1072.75,1073.00,576,1581,2157.00
11/10/2004,08:33,1073.00,1073.00,1072.25,1072.75,269,1257,1526.00
11/10/2004,08:34,1072.75,1072.75,1071.50,1072.00,975,4098,5073.00
11/10/2004,08:35,1072.00,1072.00,1071.50,1071.75,795,2542,3337.00
11/10/2004,08:36,1071.50,1072.00,1071.50,1071.75,538,944,1482.00
11/10/2004,08:37,1072.00,1072.50,1071.75,1072.25,1539,449,1988.00
11/10/2004,08:38,1072.00,1072.75,1071.75,1072.25,1605,1982,3587.00
11/10/2004,08:39,1072.50,1072.50,1071.75,1072.00,1561,1893,3454.00
11/10/2004,08:40,1072.00,1072.25,1071.75,1072.00,570,194,764.00
11/10/2004,08:41,1072.00,1072.00,1071.50,1072.00,1665,1301,2966.00
11/10/2004,08:42,1072.00,1072.25,1071.25,1072.25,2078,1510,3588.00
11/10/2004,08:43,1072.00,1072.50,1072.00,1072.50,1163,250,1413.00
11/10/2004,08:44,1072.50,1072.50,1071.25,1071.75,728,2194,2922.00
11/10/2004,08:45,1071.50,1072.25,1071.50,1072.25,564,165,729.00
11/10/2004,08:46,1072.25,1072.25,1071.50,1071.75,250,753,1003.00
11/10/2004,08:47,1071.50,1071.75,1071.25,1071.50,678,809,1487.00
11/10/2004,08:48,1071.50,1072.25,1071.25,1071.75,2861,1439,4300.00
11/10/2004,08:49,1072.00,1072.00,1071.50,1072.00,966,701,1667.00
11/10/2004,08:50,1071.75,1072.00,1071.75,1072.00,97,1253,1350.00
11/10/2004,08:51,1072.00,1072.00,1071.75,1072.00,558,491,1049.00
11/10/2004,08:52,1072.00,1072.50,1072.00,1072.50,2526,423,2949.00
11/10/2004,08:53,1072.25,1072.50,1072.00,1072.25,434,502,936.00
11/10/2004,08:54,1072.50,1072.50,1072.00,1072.50,1072,752,1824.00
11/10/2004,08:55,1072.50,1072.50,1072.00,1072.00,429,652,1081.00
11/10/2004,08:56,1072.00,1072.25,1072.00,1072.00,975,138,1113.00
11/10/2004,08:57,1072.25,1072.25,1071.50,1072.00,387,1638,2025.00
11/10/2004,08:58,1071.75,1072.00,1071.50,1071.75,97,1326,1423.00
11/10/2004,08:59,1071.50,1071.75,1071.25,1071.50,644,1934,2578.00
11/10/2004,09:00,1071.75,1071.75,1071.50,1071.75,95,1183,1278.00
11/10/2004,09:01,1071.50,1071.50,1070.75,1071.00,1600,3470,5070.00
11/10/2004,09:02,1071.00,1071.50,1070.75,1070.75,618,1914,2532.00
11/10/2004,09:03,1071.00,1071.00,1070.75,1070.75,269,200,469.00
11/10/2004,09:04,1071.00,1071.25,1070.75,1071.25,1849,500,2349.00
11/10/2004,09:05,1071.25,1071.25,1070.50,1070.50,1402,2802,4204.00
11/10/2004,09:06,1070.75,1071.25,1070.50,1071.25,933,176,1109.00
11/10/2004,09:07,1071.25,1071.50,1071.25,1071.50,499,418,917.00
11/10/2004,09:08,1071.50,1071.75,1071.25,1071.75,2815,280,3095.00
11/10/2004,09:09,1071.75,1072.00,1071.50,1071.75,1269,1156,2425.00
11/10/2004,09:10,1071.50,1071.75,1071.25,1071.50,464,621,1085.00
11/10/2004,09:11,1071.50,1071.75,1071.25,1071.50,330,361,691.00
11/10/2004,09:12,1071.50,1071.50,1070.75,1070.75,52,1241,1293.00
11/10/2004,09:13,1070.75,1071.25,1070.75,1071.25,1041,355,1396.00
11/10/2004,09:14,1071.00,1071.25,1071.00,1071.00,217,343,560.00
11/10/2004,09:15,1071.00,1071.50,1071.00,1071.50,342,295,637.00
11/10/2004,09:16,1071.50,1071.50,1071.00,1071.50,117,460,577.00
11/10/2004,09:17,1071.25,1071.50,1070.50,1070.75,232,2114,2346.00
11/10/2004,09:18,1070.75,1071.50,1070.75,1071.25,2564,1122,3686.00
11/10/2004,09:19,1071.50,1072.00,1071.50,1072.00,1673,101,1774.00
11/10/2004,09:20,1072.00,1072.50,1071.75,1072.25,2417,396,2813.00
11/10/2004,09:21,1072.00,1072.25,1072.00,1072.00,357,917,1274.00
11/10/2004,09:22,1072.00,1072.25,1072.00,1072.25,411,720,1131.00
11/10/2004,09:23,1072.00,1072.75,1072.00,1072.00,2602,981,3583.00
11/10/2004,09:24,1072.25,1072.25,1072.00,1072.00,59,188,247.00
11/10/2004,09:25,1072.00,1072.25,1072.00,1072.25,1300,55,1355.00
11/10/2004,09:26,1072.00,1072.50,1072.00,1072.00,1599,751,2350.00
11/10/2004,09:27,1072.25,1072.50,1072.00,1072.25,423,32,455.00
11/10/2004,09:28,1072.25,1072.50,1072.00,1072.25,259,189,448.00
11/10/2004,09:29,1072.25,1072.25,1071.75,1071.75,29,997,1026.00
11/10/2004,09:30,1072.00,1072.00,1071.75,1072.00,387,89,476.00
11/10/2004,09:31,1072.00,1072.00,1071.25,1071.75,1751,2496,4247.00
11/10/2004,09:32,1072.00,1072.25,1071.50,1071.50,1708,1945,3653.00
11/10/2004,09:33,1071.75,1071.75,1070.50,1071.00,1988,2536,4524.00
11/10/2004,09:34,1071.00,1071.75,1070.75,1071.25,2839,1473,4312.00
11/10/2004,09:35,1071.00,1071.50,1071.00,1071.50,427,578,1005.00
11/10/2004,09:36,1071.25,1071.50,1070.50,1070.75,343,1398,1741.00
11/10/2004,09:37,1070.50,1070.75,1070.25,1070.75,1264,1572,2836.00
11/10/2004,09:38,1070.75,1071.00,1070.50,1071.00,618,100,718.00
11/10/2004,09:39,1071.00,1071.75,1070.75,1071.75,2854,873,3727.00
11/10/2004,09:40,1071.75,1071.75,1071.50,1071.50,270,546,816.00
11/10/2004,09:41,1071.50,1071.75,1071.25,1071.25,42,1178,1220.00
11/10/2004,09:42,1071.25,1071.75,1071.00,1071.50,818,239,1057.00
11/10/2004,09:43,1071.50,1071.75,1071.00,1071.00,391,639,1030.00
11/10/2004,09:44,1071.25,1071.50,1071.00,1071.50,195,50,245.00
11/10/2004,09:45,1071.50,1071.75,1071.25,1071.75,1388,95,1483.00
11/10/2004,09:46,1071.75,1072.25,1071.50,1072.00,1913,112,2025.00
11/10/2004,09:47,1072.25,1072.50,1071.75,1072.00,482,1241,1723.00
11/10/2004,09:48,1072.25,1072.50,1072.00,1072.25,1199,69,1268.00
11/10/2004,09:49,1072.25,1072.75,1072.25,1072.75,1726,753,2479.00
11/10/2004,09:50,1072.75,1073.75,1072.50,1073.50,5497,926,6423.00
11/10/2004,09:51,1073.50,1073.75,1072.75,1073.00,924,1395,2319.00
11/10/2004,09:52,1073.00,1073.00,1072.75,1072.75,622,375,997.00
11/10/2004,09:53,1072.75,1073.00,1072.75,1072.75,105,438,543.00
11/10/2004,09:54,1072.75,1073.00,1072.75,1072.75,68,338,406.00
11/10/2004,09:55,1072.75,1073.25,1072.50,1072.50,650,980,1630.00
11/10/2004,09:56,1072.50,1073.00,1072.50,1072.75,325,677,1002.00
11/10/2004,09:57,1072.75,1073.00,1072.50,1072.50,487,103,590.00
11/10/2004,09:58,1072.50,1072.75,1072.25,1072.50,64,725,789.00
11/10/2004,09:59,1072.25,1072.75,1072.25,1072.75,178,841,1019.00
11/10/2004,10:00,1072.75,1073.25,1072.50,1073.00,1246,418,1664.00
11/10/2004,10:01,1073.00,1073.00,1072.50,1072.75,62,501,563.00
11/10/2004,10:02,1072.75,1073.00,1072.50,1072.75,396,275,671.00
11/10/2004,10:03,1072.75,1073.00,1072.50,1072.50,9,358,367.00
11/10/2004,10:04,1072.50,1072.75,1072.50,1072.75,120,768,888.00
11/10/2004,10:05,1072.50,1072.75,1072.50,1072.50,26,175,201.00
11/10/2004,10:06,1072.50,1073.25,1072.50,1073.00,751,438,1189.00
11/10/2004,10:07,1073.25,1073.25,1073.00,1073.00,69,152,221.00
11/10/2004,10:08,1073.00,1073.00,1072.75,1072.75,19,362,381.00
11/10/2004,10:09,1072.75,1073.25,1072.75,1072.75,303,405,708.00
11/10/2004,10:10,1073.00,1073.00,1072.50,1072.50,285,639,924.00
11/10/2004,10:11,1072.50,1072.75,1072.50,1072.75,368,685,1053.00
11/10/2004,10:12,1072.50,1073.00,1072.50,1073.00,835,93,928.00
11/10/2004,10:13,1073.00,1073.00,1072.75,1072.75,31,571,602.00
11/10/2004,10:14,1072.75,1072.75,1072.50,1072.75,70,65,135.00
11/10/2004,10:15,1072.75,1072.75,1072.25,1072.25,253,359,612.00
11/10/2004,10:16,1072.25,1072.75,1072.25,1072.50,135,87,222.00
11/10/2004,10:17,1072.50,1072.50,1072.25,1072.25,23,373,396.00
11/10/2004,10:18,1072.25,1072.75,1072.25,1072.50,326,219,545.00
11/10/2004,10:19,1072.50,1072.75,1072.50,1072.50,8,293,301.00
11/10/2004,10:20,1072.50,1072.75,1072.50,1072.50,135,31,166.00
11/10/2004,10:21,1072.75,1072.75,1072.50,1072.50,131,367,498.00
11/10/2004,10:22,1072.50,1072.50,1072.25,1072.50,180,427,607.00
11/10/2004,10:23,1072.50,1073.00,1072.50,1072.75,219,133,352.00
11/10/2004,10:24,1072.50,1072.75,1072.25,1072.75,403,424,827.00
11/10/2004,10:25,1072.75,1072.75,1072.25,1072.50,324,452,776.00
11/10/2004,10:26,1072.50,1072.75,1072.25,1072.25,288,655,943.00
11/10/2004,10:27,1072.25,1072.50,1072.00,1072.25,733,1029,1762.00
11/10/2004,10:28,1072.25,1072.50,1072.25,1072.50,55,118,173.00
11/10/2004,10:29,1072.50,1072.50,1072.25,1072.50,354,51,405.00
11/10/2004,10:30,1072.25,1072.50,1072.00,1072.50,466,322,788.00
11/10/2004,10:31,1072.50,1072.75,1072.25,1072.50,464,99,563.00
11/10/2004,10:32,1072.50,1072.75,1072.50,1072.75,83,55,138.00
11/10/2004,10:33,1072.50,1072.75,1072.50,1072.50,214,334,548.00
11/10/2004,10:34,1072.50,1072.50,1072.25,1072.25,406,36,442.00
11/10/2004,10:35,1072.50,1072.75,1072.50,1072.50,171,64,235.00
11/10/2004,10:36,1072.50,1073.00,1072.25,1073.00,650,156,806.00
11/10/2004,10:37,1073.00,1073.00,1072.50,1072.50,289,1134,1423.00
11/10/2004,10:38,1072.50,1072.50,1072.25,1072.25,24,843,867.00
11/10/2004,10:39,1072.50,1072.75,1072.25,1072.50,389,350,739.00
11/10/2004,10:40,1072.75,1072.75,1072.50,1072.50,67,9,76.00
11/10/2004,10:41,1072.50,1073.00,1072.50,1072.75,643,65,708.00
11/10/2004,10:42,1073.00,1073.25,1072.50,1073.00,1047,327,1374.00
11/10/2004,10:43,1072.75,1073.00,1072.75,1073.00,588,219,807.00
11/10/2004,10:44,1073.00,1073.50,1073.00,1073.50,900,314,1214.00
11/10/2004,10:45,1073.50,1073.50,1073.00,1073.25,340,893,1233.00
11/10/2004,10:46,1073.00,1073.75,1073.00,1073.75,988,34,1022.00
11/10/2004,10:47,1073.75,1074.00,1073.50,1074.00,678,282,960.00
11/10/2004,10:48,1073.75,1074.50,1073.75,1074.50,1607,316,1923.00
11/10/2004,10:49,1074.25,1074.75,1074.25,1074.25,1295,704,1999.00
11/10/2004,10:50,1074.50,1074.75,1074.25,1074.50,1845,727,2572.00
11/10/2004,10:51,1074.50,1074.50,1074.25,1074.25,168,483,651.00
11/10/2004,10:52,1074.50,1074.50,1074.25,1074.50,131,196,327.00
11/10/2004,10:53,1074.25,1074.50,1074.25,1074.25,82,178,260.00
11/10/2004,10:54,1074.25,1074.50,1074.00,1074.00,1394,1220,2614.00
11/10/2004,10:55,1074.00,1074.25,1074.00,1074.25,267,811,1078.00
11/10/2004,10:56,1074.25,1074.25,1074.00,1074.00,139,129,268.00
11/10/2004,10:57,1074.00,1074.25,1074.00,1074.25,39,52,91.00
11/10/2004,10:58,1074.00,1074.00,1073.75,1074.00,133,787,920.00
11/10/2004,10:59,1074.00,1074.00,1073.75,1074.00,28,97,125.00
11/10/2004,11:00,1074.00,1074.25,1073.75,1074.00,1844,67,1911.00
11/10/2004,11:01,1074.00,1074.50,1074.00,1074.50,2138,45,2183.00
11/10/2004,11:02,1074.50,1074.75,1074.00,1074.25,2110,661,2771.00
11/10/2004,11:03,1074.25,1074.50,1074.25,1074.50,578,180,758.00
11/10/2004,11:04,1074.50,1074.50,1074.00,1074.50,551,451,1002.00
11/10/2004,11:05,1074.50,1074.75,1074.25,1074.75,430,6,436.00
11/10/2004,11:06,1074.75,1075.00,1074.50,1074.50,669,428,1097.00
11/10/2004,11:07,1074.50,1074.75,1074.25,1074.25,54,535,589.00
11/10/2004,11:08,1074.25,1074.50,1074.00,1074.00,762,1031,1793.00
11/10/2004,11:09,1074.25,1074.50,1074.00,1074.25,677,347,1024.00
11/10/2004,11:10,1074.50,1074.50,1074.25,1074.25,97,331,428.00
11/10/2004,11:11,1074.25,1074.50,1074.00,1074.25,26,424,450.00
11/10/2004,11:12,1074.25,1074.50,1074.25,1074.25,139,27,166.00
11/10/2004,11:13,1074.25,1074.50,1074.25,1074.25,46,541,587.00
11/10/2004,11:14,1074.25,1074.25,1074.00,1074.25,80,185,265.00
11/10/2004,11:15,1074.00,1074.25,1074.00,1074.25,600,241,841.00
11/10/2004,11:16,1074.50,1074.50,1074.25,1074.25,204,292,496.00
11/10/2004,11:17,1074.25,1074.50,1074.00,1074.25,198,154,352.00
11/10/2004,11:18,1074.50,1074.50,1074.00,1074.25,89,674,763.00
11/10/2004,11:19,1074.00,1074.25,1074.00,1074.00,107,242,349.00
11/10/2004,11:20,1074.00,1074.25,1074.00,1074.25,235,120,355.00
11/10/2004,11:21,1074.00,1074.25,1073.75,1073.75,30,637,667.00
11/10/2004,11:22,1073.75,1074.00,1073.75,1073.75,33,50,83.00
11/10/2004,11:23,1073.75,1074.00,1073.75,1073.75,11,26,37.00
11/10/2004,11:24,1073.75,1074.00,1073.75,1073.75,27,26,53.00
11/10/2004,11:25,1073.75,1074.25,1073.75,1074.25,488,14,502.00
11/10/2004,11:26,1074.00,1074.25,1074.00,1074.25,11,13,24.00
11/10/2004,11:27,1074.00,1074.25,1074.00,1074.00,7,23,30.00
11/10/2004,11:28,1074.00,1074.25,1074.00,1074.25,38,6,44.00
11/10/2004,11:29,1074.25,1074.25,1074.00,1074.00,19,19,38.00
11/10/2004,11:30,1074.25,1074.25,1074.00,1074.25,32,8,40.00
11/10/2004,11:31,1074.00,1074.25,1073.75,1074.00,193,731,924.00
11/10/2004,11:32,1074.00,1074.00,1073.75,1073.75,169,7,176.00
11/10/2004,11:33,1073.75,1074.00,1073.75,1073.75,17,21,38.00
11/10/2004,11:34,1074.00,1074.25,1073.75,1074.25,238,7,245.00
11/10/2004,11:35,1074.25,1074.25,1074.00,1074.00,11,10,21.00
11/10/2004,11:36,1074.25,1074.25,1074.00,1074.00,7,29,36.00
11/10/2004,11:37,1074.25,1074.25,1074.00,1074.00,20,509,529.00
11/10/2004,11:38,1074.00,1074.50,1074.00,1074.50,860,40,900.00
11/10/2004,11:39,1074.25,1074.50,1074.00,1074.00,2,230,232.00
11/10/2004,11:40,1074.25,1074.25,1074.00,1074.25,40,3,43.00
11/10/2004,11:41,1074.25,1074.25,1074.00,1074.25,57,52,109.00
11/10/2004,11:42,1074.00,1074.25,1074.00,1074.00,67,37,104.00
11/10/2004,11:43,1074.00,1074.25,1074.00,1074.25,241,24,265.00
11/10/2004,11:44,1074.25,1074.50,1074.00,1074.25,53,66,119.00
11/10/2004,11:45,1074.25,1074.50,1074.00,1074.50,175,120,295.00
11/10/2004,11:46,1074.50,1074.50,1074.00,1074.25,57,123,180.00
11/10/2004,11:47,1074.25,1074.25,1074.00,1074.25,6,1,7.00
11/10/2004,11:48,1074.00,1074.25,1074.00,1074.00,2,23,25.00
11/10/2004,11:49,1074.00,1074.25,1074.00,1074.25,28,64,92.00
11/10/2004,11:50,1074.25,1074.25,1074.00,1074.00,99,465,564.00
11/10/2004,11:51,1074.00,1074.25,1074.00,1074.00,1,193,194.00
11/10/2004,11:52,1074.00,1074.25,1074.00,1074.25,4,15,19.00
11/10/2004,11:53,1074.00,1074.25,1074.00,1074.25,36,44,80.00
11/10/2004,11:54,1074.00,1074.25,1074.00,1074.00,33,16,49.00
11/10/2004,11:55,1074.25,1074.25,1073.75,1074.00,19,472,491.00
11/10/2004,11:56,1074.00,1074.25,1073.75,1074.00,128,12,140.00
11/10/2004,11:57,1074.00,1074.25,1074.00,1074.00,151,108,259.00
11/10/2004,11:58,1074.25,1074.25,1074.00,1074.25,455,159,614.00
11/10/2004,11:59,1074.00,1074.25,1073.75,1074.00,107,469,576.00
11/10/2004,12:00,1074.00,1074.25,1074.00,1074.25,4,177,181.00
11/10/2004,12:01,1074.00,1074.25,1074.00,1074.00,307,35,342.00
11/10/2004,12:02,1074.00,1074.25,1074.00,1074.25,3,113,116.00
11/10/2004,12:03,1074.25,1074.25,1074.00,1074.25,171,3,174.00
11/10/2004,12:04,1074.25,1074.25,1074.00,1074.25,105,12,117.00
11/10/2004,12:05,1074.25,1074.25,1074.00,1074.00,27,41,68.00
11/10/2004,12:06,1074.25,1074.25,1073.75,1074.00,139,292,431.00
11/10/2004,12:07,1074.00,1074.25,1073.75,1074.00,31,457,488.00
11/10/2004,12:08,1074.00,1074.00,1073.75,1073.75,15,9,24.00
11/10/2004,12:09,1073.75,1074.00,1073.50,1073.50,97,684,781.00
11/10/2004,12:10,1073.50,1073.75,1072.50,1072.75,1439,4736,6175.00
11/10/2004,12:11,1072.50,1073.00,1072.50,1072.75,1023,1069,2092.00
11/10/2004,12:12,1072.75,1073.00,1072.50,1073.00,544,359,903.00
11/10/2004,12:13,1073.00,1073.00,1072.75,1073.00,117,43,160.00
11/10/2004,12:14,1073.00,1073.00,1072.75,1073.00,30,5,35.00
11/10/2004,12:15,1072.75,1073.00,1072.50,1072.50,81,450,531.00
11/10/2004,12:16,1072.75,1073.00,1072.00,1072.25,216,1862,2078.00
11/10/2004,12:17,1072.25,1072.75,1071.75,1072.50,1297,622,1919.00
11/10/2004,12:18,1072.50,1072.75,1072.25,1072.75,224,33,257.00
11/10/2004,12:19,1072.75,1072.75,1072.25,1072.50,164,357,521.00
11/10/2004,12:20,1072.50,1072.50,1072.25,1072.50,159,370,529.00
11/10/2004,12:21,1072.50,1072.75,1072.25,1072.25,267,347,614.00
11/10/2004,12:22,1072.25,1072.50,1072.00,1072.25,154,342,496.00
11/10/2004,12:23,1072.25,1072.25,1072.00,1072.25,157,108,265.00
11/10/2004,12:24,1072.25,1073.00,1072.00,1072.75,1240,297,1537.00
11/10/2004,12:25,1072.75,1072.75,1072.50,1072.75,179,248,427.00
11/10/2004,12:26,1072.75,1073.00,1072.50,1072.75,473,222,695.00
11/10/2004,12:27,1072.75,1073.00,1072.75,1072.75,22,421,443.00
11/10/2004,12:28,1073.00,1073.00,1072.75,1073.00,54,328,382.00
11/10/2004,12:29,1072.75,1073.50,1072.75,1073.25,1800,158,1958.00
11/10/2004,12:30,1073.25,1073.50,1073.25,1073.50,496,154,650.00
11/10/2004,12:31,1073.25,1073.50,1073.00,1073.00,53,271,324.00
11/10/2004,12:32,1073.00,1073.25,1073.00,1073.25,328,9,337.00
11/10/2004,12:33,1073.25,1073.50,1073.25,1073.25,424,234,658.00
11/10/2004,12:34,1073.00,1073.25,1073.00,1073.00,30,106,136.00
11/10/2004,12:35,1073.25,1073.25,1072.50,1072.50,39,784,823.00
11/10/2004,12:36,1072.75,1072.75,1072.50,1072.50,217,14,231.00
11/10/2004,12:37,1072.50,1073.00,1072.50,1072.75,356,81,437.00
11/10/2004,12:38,1072.75,1073.00,1072.75,1072.75,82,46,128.00
11/10/2004,12:39,1072.75,1072.75,1072.00,1072.25,503,1042,1545.00
11/10/2004,12:40,1072.25,1072.50,1072.25,1072.25,23,123,146.00
11/10/2004,12:41,1072.25,1072.50,1072.25,1072.50,58,376,434.00
11/10/2004,12:42,1072.50,1072.75,1072.25,1072.75,1259,436,1695.00
11/10/2004,12:43,1072.75,1072.75,1072.50,1072.75,176,164,340.00
11/10/2004,12:44,1072.75,1073.00,1072.00,1072.00,48,890,938.00
11/10/2004,12:45,1072.00,1072.25,1072.00,1072.25,246,92,338.00
11/10/2004,12:46,1072.25,1072.50,1072.00,1072.25,280,383,663.00
11/10/2004,12:47,1072.00,1072.50,1072.00,1072.25,322,73,395.00
11/10/2004,12:48,1072.25,1072.50,1072.25,1072.25,95,10,105.00
11/10/2004,12:49,1072.25,1072.25,1072.00,1072.00,2,225,227.00
11/10/2004,12:50,1072.25,1072.50,1072.25,1072.25,359,2,361.00
11/10/2004,12:51,1072.25,1072.50,1072.25,1072.50,8,15,23.00
11/10/2004,12:52,1072.50,1072.50,1072.25,1072.50,492,64,556.00
11/10/2004,12:53,1072.75,1072.75,1072.50,1072.50,241,6,247.00
11/10/2004,12:54,1072.75,1072.75,1072.50,1072.75,158,12,170.00
11/10/2004,12:55,1072.75,1073.00,1072.50,1072.75,184,247,431.00
11/10/2004,12:56,1072.75,1072.75,1072.50,1072.75,76,11,87.00
11/10/2004,12:57,1072.75,1073.00,1072.50,1072.50,164,8,172.00
11/10/2004,12:58,1072.75,1072.75,1072.50,1072.75,117,5,122.00
11/10/2004,12:59,1072.50,1072.75,1072.50,1072.75,39,44,83.00
11/10/2004,13:00,1072.50,1072.75,1072.25,1072.75,167,296,463.00
11/10/2004,13:01,1072.50,1072.75,1072.50,1072.75,32,64,96.00
11/10/2004,13:02,1072.75,1073.25,1072.75,1073.25,437,49,486.00
11/10/2004,13:03,1073.00,1073.75,1073.00,1073.75,1319,437,1756.00
11/10/2004,13:04,1073.50,1074.25,1073.25,1073.75,2343,959,3302.00
11/10/2004,13:05,1073.75,1074.00,1072.75,1072.75,99,1335,1434.00
11/10/2004,13:06,1072.75,1073.50,1072.50,1073.50,825,355,1180.00
11/10/2004,13:07,1073.50,1073.75,1073.50,1073.75,266,96,362.00
11/10/2004,13:08,1073.50,1073.75,1073.25,1073.75,227,290,517.00
11/10/2004,13:09,1073.75,1074.00,1073.50,1074.00,361,97,458.00
11/10/2004,13:10,1073.75,1073.75,1073.50,1073.75,289,219,508.00
11/10/2004,13:11,1073.75,1073.75,1073.25,1073.50,258,752,1010.00
11/10/2004,13:12,1073.75,1074.00,1073.50,1074.00,372,81,453.00
11/10/2004,13:13,1073.75,1074.00,1073.50,1073.75,362,193,555.00
11/10/2004,13:14,1073.75,1073.75,1072.75,1073.50,882,905,1787.00
11/10/2004,13:15,1073.25,1073.75,1073.25,1073.75,203,81,284.00
11/10/2004,13:16,1073.75,1074.00,1073.00,1073.75,575,588,1163.00
11/10/2004,13:17,1073.75,1075.00,1073.50,1074.50,2956,1987,4943.00
11/10/2004,13:18,1074.25,1074.50,1072.25,1072.50,1284,3573,4857.00
11/10/2004,13:19,1072.75,1073.00,1072.00,1072.75,1300,1846,3146.00
11/10/2004,13:20,1072.50,1072.75,1071.50,1072.00,715,1906,2621.00
11/10/2004,13:21,1072.00,1072.75,1071.75,1072.75,3001,782,3783.00
11/10/2004,13:22,1072.75,1073.25,1072.25,1073.25,2081,579,2660.00
11/10/2004,13:23,1073.25,1074.00,1073.00,1073.50,2549,887,3436.00
11/10/2004,13:24,1073.75,1074.00,1073.25,1074.00,1477,876,2353.00
11/10/2004,13:25,1074.00,1075.00,1074.00,1074.75,4085,902,4987.00
11/10/2004,13:26,1075.00,1076.50,1074.75,1076.00,7590,3959,11549.00
11/10/2004,13:27,1076.00,1076.00,1074.75,1074.75,1781,3322,5103.00
11/10/2004,13:28,1075.00,1075.75,1074.75,1075.25,2866,1849,4715.00
11/10/2004,13:29,1075.50,1075.75,1075.00,1075.50,1319,2068,3387.00
11/10/2004,13:30,1075.50,1076.25,1075.25,1076.00,3009,1119,4128.00
11/10/2004,13:31,1076.00,1076.25,1075.25,1075.75,2420,3282,5702.00
11/10/2004,13:32,1075.75,1076.75,1075.50,1076.50,4655,1536,6191.00
11/10/2004,13:33,1076.50,1076.75,1075.00,1075.50,1258,2850,4108.00
11/10/2004,13:34,1075.50,1076.00,1075.00,1075.75,1442,1598,3040.00
11/10/2004,13:35,1075.75,1075.75,1074.00,1074.00,411,2321,2732.00
11/10/2004,13:36,1074.00,1074.25,1073.75,1074.25,1215,1878,3093.00
11/10/2004,13:37,1074.25,1074.75,1074.25,1074.50,943,527,1470.00
11/10/2004,13:38,1074.50,1074.75,1074.25,1074.25,587,474,1061.00
11/10/2004,13:39,1074.00,1074.25,1073.75,1074.00,550,521,1071.00
11/10/2004,13:40,1074.00,1075.50,1074.00,1075.25,1529,404,1933.00
11/10/2004,13:41,1075.25,1075.25,1074.50,1074.50,1021,987,2008.00
11/10/2004,13:42,1074.50,1075.00,1074.25,1074.25,337,350,687.00
11/10/2004,13:43,1074.25,1075.50,1074.25,1075.50,1194,543,1737.00
11/10/2004,13:44,1075.50,1075.50,1074.75,1075.00,522,617,1139.00
11/10/2004,13:45,1075.25,1076.00,1075.00,1075.75,2015,748,2763.00
11/10/2004,13:46,1076.00,1076.00,1075.25,1075.75,845,1214,2059.00
11/10/2004,13:47,1075.50,1076.00,1075.00,1075.75,1353,1109,2462.00
11/10/2004,13:48,1075.75,1076.00,1075.50,1075.50,104,709,813.00
11/10/2004,13:49,1075.50,1077.00,1075.25,1076.75,5575,1510,7085.00
11/10/2004,13:50,1076.75,1077.00,1076.25,1076.50,1056,2629,3685.00
11/10/2004,13:51,1076.25,1078.00,1076.25,1077.75,6977,2086,9063.00
11/10/2004,13:52,1077.75,1077.75,1076.75,1076.75,996,2606,3602.00
11/10/2004,13:53,1076.75,1077.25,1076.50,1076.50,1308,2077,3385.00
11/10/2004,13:54,1076.50,1076.75,1076.25,1076.25,881,1136,2017.00
11/10/2004,13:55,1076.50,1076.50,1076.25,1076.50,425,60,485.00
11/10/2004,13:56,1076.25,1077.00,1076.25,1076.50,999,1513,2512.00
11/10/2004,13:57,1076.50,1077.00,1076.25,1076.75,1146,2307,3453.00
11/10/2004,13:58,1076.75,1077.00,1076.25,1076.50,1108,1438,2546.00
11/10/2004,13:59,1076.25,1077.00,1076.25,1076.50,1331,878,2209.00
11/10/2004,14:00,1076.75,1076.75,1075.75,1075.75,505,1507,2012.00
11/10/2004,14:01,1075.75,1076.50,1075.50,1076.50,1402,1417,2819.00
11/10/2004,14:02,1076.50,1076.75,1075.25,1075.25,632,2279,2911.00
11/10/2004,14:03,1075.25,1075.75,1075.25,1075.25,702,1881,2583.00
11/10/2004,14:04,1075.25,1075.50,1074.25,1074.75,2117,4867,6984.00
11/10/2004,14:05,1074.75,1075.00,1074.25,1075.00,1537,1951,3488.00
11/10/2004,14:06,1074.75,1075.25,1074.75,1075.25,1321,254,1575.00
11/10/2004,14:07,1075.00,1075.00,1074.75,1074.75,179,1308,1487.00
11/10/2004,14:08,1074.75,1074.75,1074.00,1074.00,425,6206,6631.00
11/10/2004,14:09,1074.00,1074.75,1073.75,1074.25,2176,2961,5137.00
11/10/2004,14:10,1074.25,1074.50,1073.00,1073.50,1316,5262,6578.00
11/10/2004,14:11,1073.50,1073.50,1072.50,1072.75,1077,4739,5816.00
11/10/2004,14:12,1072.75,1073.00,1072.25,1072.75,1272,2164,3436.00
11/10/2004,14:13,1073.00,1073.00,1072.00,1072.50,1719,1981,3700.00
11/10/2004,14:14,1072.75,1073.25,1072.50,1073.00,2669,1681,4350.00
11/10/2004,14:15,1072.75,1073.00,1072.50,1072.75,2208,3226,5434.00
11/10/2004,14:16,1072.75,1072.75,1071.75,1071.75,497,3100,3597.00
11/10/2004,14:17,1071.75,1072.50,1071.50,1072.25,2923,1781,4704.00
11/10/2004,14:18,1072.25,1072.50,1071.50,1071.75,578,2542,3120.00
11/10/2004,14:19,1071.75,1071.75,1071.25,1071.50,2558,3119,5677.00
11/10/2004,14:20,1071.50,1071.75,1070.75,1070.75,2190,4133,6323.00
11/10/2004,14:21,1070.75,1071.50,1070.50,1070.75,2815,3053,5868.00
11/10/2004,14:22,1070.75,1071.50,1070.75,1071.25,1128,690,1818.00
11/10/2004,14:23,1071.00,1071.25,1070.50,1070.75,1151,1992,3143.00
11/10/2004,14:24,1071.00,1071.25,1070.25,1071.25,1889,2257,4146.00
11/10/2004,14:25,1071.25,1071.50,1071.00,1071.25,1091,1041,2132.00
11/10/2004,14:26,1071.00,1071.50,1070.75,1070.75,856,1792,2648.00
11/10/2004,14:27,1071.00,1071.50,1071.00,1071.50,784,97,881.00
11/10/2004,14:28,1071.50,1072.25,1071.50,1072.25,4764,771,5535.00
11/10/2004,14:29,1072.25,1072.50,1071.75,1072.25,2325,726,3051.00
11/10/2004,14:30,1072.50,1072.50,1071.50,1071.75,967,1823,2790.00
11/10/2004,14:31,1071.50,1071.75,1071.00,1071.25,928,2895,3823.00
11/10/2004,14:32,1071.50,1072.50,1071.25,1072.25,3584,122,3706.00
11/10/2004,14:33,1072.50,1072.50,1072.00,1072.25,846,1074,1920.00
11/10/2004,14:34,1072.25,1072.25,1071.50,1071.75,574,1312,1886.00
11/10/2004,14:35,1071.75,1072.25,1071.75,1072.00,721,649,1370.00
11/10/2004,14:36,1072.00,1072.75,1072.00,1072.50,2631,902,3533.00
11/10/2004,14:37,1072.50,1072.75,1071.50,1072.00,671,1852,2523.00
11/10/2004,14:38,1071.75,1072.00,1071.25,1071.75,1739,1977,3716.00
11/10/2004,14:39,1071.75,1072.25,1071.50,1072.00,808,159,967.00
11/10/2004,14:40,1072.00,1072.25,1071.75,1072.25,267,439,706.00
11/10/2004,14:41,1072.25,1072.50,1072.00,1072.25,582,485,1067.00
11/10/2004,14:42,1072.00,1072.75,1072.00,1072.50,883,177,1060.00
11/10/2004,14:43,1072.75,1072.75,1071.75,1072.00,295,1542,1837.00
11/10/2004,14:44,1072.00,1072.25,1072.00,1072.00,239,13,252.00
11/10/2004,14:45,1072.00,1072.75,1072.00,1072.50,759,248,1007.00
11/10/2004,14:46,1072.50,1072.75,1072.00,1072.25,329,551,880.00
11/10/2004,14:47,1072.25,1072.75,1071.75,1072.50,873,524,1397.00
11/10/2004,14:48,1072.50,1072.75,1072.25,1072.50,644,84,728.00
11/10/2004,14:49,1072.50,1073.25,1072.50,1073.00,2060,834,2894.00
11/10/2004,14:50,1072.75,1073.00,1072.00,1072.00,1068,1922,2990.00
11/10/2004,14:51,1072.25,1072.25,1071.75,1071.75,25,828,853.00
11/10/2004,14:52,1071.75,1072.25,1071.75,1072.25,1334,255,1589.00
11/10/2004,14:53,1072.25,1072.50,1072.00,1072.25,1677,577,2254.00
11/10/2004,14:54,1072.25,1072.50,1072.00,1072.25,334,293,627.00
11/10/2004,14:55,1072.25,1072.50,1072.00,1072.25,513,667,1180.00
11/10/2004,14:56,1072.25,1072.25,1071.25,1071.25,166,2184,2350.00
11/10/2004,14:57,1071.25,1071.75,1071.00,1071.50,644,1413,2057.00
11/10/2004,14:58,1071.50,1071.50,1071.00,1071.50,697,1131,1828.00
11/10/2004,14:59,1071.50,1071.50,1071.00,1071.00,1193,280,1473.00
11/10/2004,15:00,1071.00,1071.75,1071.00,1071.75,2817,968,3785.00
11/10/2004,15:01,1071.75,1072.50,1071.75,1072.00,1941,2408,4349.00
11/10/2004,15:02,1072.00,1072.50,1071.75,1072.25,958,952,1910.00
11/10/2004,15:03,1072.25,1072.25,1071.75,1071.75,130,948,1078.00
11/10/2004,15:04,1071.75,1072.25,1071.50,1072.00,1111,1011,2122.00
11/10/2004,15:05,1072.00,1072.25,1072.00,1072.00,88,386,474.00
11/10/2004,15:06,1072.00,1072.50,1072.00,1072.25,765,376,1141.00
11/10/2004,15:07,1072.50,1073.00,1072.25,1072.75,1346,167,1513.00
11/10/2004,15:08,1072.75,1073.00,1072.50,1072.50,656,892,1548.00
11/10/2004,15:09,1072.75,1072.75,1072.25,1072.25,304,1094,1398.00
11/10/2004,15:10,1072.25,1072.50,1071.75,1072.25,816,1655,2471.00
11/10/2004,15:11,1072.25,1072.25,1071.50,1071.75,718,2201,2919.00
11/10/2004,15:12,1071.75,1072.25,1071.75,1072.25,475,168,643.00
11/10/2004,15:13,1072.00,1072.25,1072.00,1072.00,518,578,1096.00
11/10/2004,15:14,1072.25,1072.25,1071.50,1071.75,1145,869,2014.00
11/10/2004,15:15,1071.75,1072.75,1071.75,1072.50,2762,1452,4214.00
11/10/2004,15:16,1072.50,1072.50,1072.50,1072.50,0,3,3.00
11/10/2004,15:31,1072.50,1072.50,1072.00,1072.25,64,431,495.00
11/10/2004,15:32,1072.25,1072.50,1072.00,1072.25,66,20,86.00
11/10/2004,15:33,1072.25,1072.50,1072.25,1072.25,6,25,31.00
11/10/2004,15:34,1072.25,1072.50,1072.25,1072.25,2,3,5.00
11/10/2004,15:35,1072.25,1072.25,1072.25,1072.25,0,121,121.00
11/10/2004,15:36,1072.25,1072.25,1072.25,1072.25,0,64,64.00
11/10/2004,15:37,1072.25,1072.25,1072.25,1072.25,0,32,32.00
11/10/2004,15:38,1072.50,1072.50,1072.50,1072.50,10,0,10.00
11/10/2004,15:39,1072.50,1072.75,1072.50,1072.50,50,67,117.00
11/10/2004,15:40,1072.50,1072.50,1072.50,1072.50,0,9,9.00
11/10/2004,15:41,1072.50,1072.50,1072.50,1072.50,0,10,10.00
11/10/2004,15:42,1072.75,1072.75,1072.75,1072.75,2,0,2.00
11/10/2004,15:43,1072.50,1072.50,1072.50,1072.50,0,82,82.00
11/10/2004,15:44,1072.50,1072.50,1072.50,1072.50,0,11,11.00
11/10/2004,15:45,1072.75,1072.75,1072.50,1072.50,10,2,12.00
11/10/2004,15:46,1072.50,1072.75,1072.50,1072.50,2,4,6.00
11/10/2004,15:49,1072.50,1072.50,1072.50,1072.50,0,5,5.00
11/10/2004,15:52,1072.50,1072.75,1072.50,1072.50,273,163,436.00
11/10/2004,15:53,1072.50,1072.75,1072.50,1072.75,5,202,207.00
11/10/2004,15:54,1072.50,1072.50,1072.25,1072.25,0,44,44.00
11/10/2004,15:55,1072.25,1072.50,1072.25,1072.50,2,22,24.00
11/10/2004,15:56,1072.50,1072.50,1072.50,1072.50,30,0,30.00
11/10/2004,15:57,1072.25,1072.25,1072.25,1072.25,0,100,100.00
11/10/2004,15:59,1072.50,1072.50,1072.50,1072.50,15,0,15.00
11/10/2004,16:00,1072.25,1072.50,1072.25,1072.50,26,5,31.00
11/10/2004,17:01,1072.00,1072.00,1071.75,1071.75,50,2,52.00
11/10/2004,17:02,1071.75,1072.00,1071.75,1072.00,10,1,11.00
11/10/2004,17:04,1072.00,1072.00,1072.00,1072.00,2,0,2.00
11/10/2004,17:05,1072.00,1072.00,1072.00,1072.00,11,0,11.00
11/10/2004,17:06,1072.00,1072.00,1071.75,1071.75,10,22,32.00
11/10/2004,17:07,1071.75,1071.75,1071.75,1071.75,0,1,1.00
11/10/2004,17:08,1071.75,1071.75,1071.75,1071.75,0,7,7.00
11/10/2004,17:09,1072.00,1072.00,1072.00,1072.00,19,0,19.00
11/10/2004,17:10,1072.00,1072.00,1072.00,1072.00,9,0,9.00
11/10/2004,17:11,1071.75,1072.00,1071.75,1072.00,3,1,4.00
11/10/2004,17:13,1072.00,1072.00,1072.00,1072.00,1,0,1.00
11/10/2004,17:15,1071.75,1071.75,1071.75,1071.75,0,1,1.00
11/10/2004,17:16,1071.75,1072.00,1071.75,1072.00,4,1,5.00
11/10/2004,17:17,1071.75,1072.00,1071.75,1072.00,2,1,3.00
11/10/2004,17:20,1072.00,1072.00,1072.00,1072.00,6,0,6.00
11/10/2004,17:21,1072.00,1072.00,1072.00,1072.00,24,0,24.00
11/10/2004,17:22,1072.00,1072.25,1072.00,1072.25,11,0,11.00
11/10/2004,17:23,1072.00,1072.00,1072.00,1072.00,0,23,23.00
11/10/2004,17:24,1072.00,1072.00,1071.75,1071.75,0,2,2.00
11/10/2004,17:25,1072.00,1072.00,1072.00,1072.00,1,0,1.00
11/10/2004,17:26,1072.00,1072.00,1072.00,1072.00,3,0,3.00
11/10/2004,17:27,1072.25,1072.25,1072.25,1072.25,2,0,2.00
11/10/2004,17:30,1072.25,1072.25,1072.25,1072.25,39,0,39.00
11/10/2004,17:31,1072.25,1072.25,1072.25,1072.25,1,0,1.00
11/10/2004,17:32,1072.25,1072.25,1072.25,1072.25,1,0,1.00
11/10/2004,17:33,1072.25,1072.25,1072.25,1072.25,1,0,1.00
11/10/2004,17:34,1072.50,1072.50,1072.25,1072.25,1,1,2.00
11/10/2004,17:35,1072.25,1072.25,1072.25,1072.25,0,3,3.00
11/10/2004,17:36,1072.50,1072.50,1072.50,1072.50,6,0,6.00
11/10/2004,17:38,1072.50,1072.50,1072.25,1072.25,20,1,21.00
11/10/2004,17:39,1072.25,1072.25,1072.25,1072.25,0,1,1.00
11/10/2004,17:42,1072.25,1072.25,1072.25,1072.25,0,1,1.00
11/10/2004,17:43,1072.25,1072.25,1072.25,1072.25,0,2,2.00
11/10/2004,17:44,1072.25,1072.25,1072.25,1072.25,0,1,1.00
11/10/2004,17:46,1072.25,1072.50,1072.25,1072.50,15,10,25.00
11/10/2004,17:47,1072.25,1072.25,1072.25,1072.25,0,1,1.00
11/10/2004,17:48,1072.25,1072.25,1072.25,1072.25,0,1,1.00
11/10/2004,17:54,1072.50,1072.50,1072.50,1072.50,32,0,32.00
11/10/2004,17:56,1072.50,1072.75,1072.50,1072.75,9,0,9.00
11/10/2004,17:57,1072.75,1072.75,1072.75,1072.75,1,0,1.00
11/10/2004,17:59,1072.50,1072.75,1072.50,1072.75,2,1,3.00
11/10/2004,18:01,1072.75,1072.75,1072.75,1072.75,68,0,68.00
11/10/2004,18:02,1072.75,1072.75,1072.75,1072.75,5,0,5.00
11/10/2004,18:04,1072.75,1072.75,1072.75,1072.75,1,0,1.00
11/10/2004,18:05,1072.75,1072.75,1072.75,1072.75,3,0,3.00
11/10/2004,18:07,1072.75,1072.75,1072.75,1072.75,7,0,7.00
11/10/2004,18:08,1072.75,1072.75,1072.75,1072.75,2,0,2.00
11/10/2004,18:09,1073.00,1073.00,1072.75,1072.75,36,5,41.00
11/10/2004,18:10,1073.00,1073.00,1073.00,1073.00,10,0,10.00
11/10/2004,18:12,1072.75,1072.75,1072.75,1072.75,0,1,1.00
11/10/2004,18:13,1072.75,1072.75,1072.75,1072.75,0,10,10.00
11/10/2004,18:18,1072.75,1072.75,1072.50,1072.50,0,12,12.00
11/10/2004,18:20,1072.75,1072.75,1072.75,1072.75,1,0,1.00
11/10/2004,18:21,1072.75,1072.75,1072.75,1072.75,2,0,2.00
11/10/2004,18:24,1072.75,1072.75,1072.75,1072.75,6,0,6.00
11/10/2004,18:25,1073.00,1073.00,1072.75,1072.75,33,5,38.00
11/10/2004,18:27,1072.75,1072.75,1072.75,1072.75,0,10,10.00
11/10/2004,18:30,1072.75,1072.75,1072.75,1072.75,0,2,2.00
11/10/2004,18:31,1072.75,1072.75,1072.75,1072.75,0,16,16.00
11/10/2004,18:33,1072.75,1072.75,1072.75,1072.75,0,1,1.00
11/10/2004,18:35,1072.75,1072.75,1072.75,1072.75,0,4,4.00
11/10/2004,18:36,1072.50,1072.50,1072.50,1072.50,0,1,1.00
11/10/2004,18:37,1072.50,1072.50,1072.50,1072.50,0,2,2.00
11/10/2004,18:39,1072.75,1072.75,1072.75,1072.75,1,0,1.00
11/10/2004,18:41,1072.75,1072.75,1072.75,1072.75,4,0,4.00
11/10/2004,18:42,1072.75,1072.75,1072.75,1072.75,1,0,1.00
11/10/2004,18:44,1072.75,1072.75,1072.75,1072.75,2,0,2.00
11/10/2004,18:46,1072.75,1072.75,1072.75,1072.75,9,0,9.00
11/10/2004,18:47,1072.50,1072.50,1072.50,1072.50,0,2,2.00
11/10/2004,18:52,1072.75,1072.75,1072.75,1072.75,25,0,25.00
11/10/2004,18:53,1072.75,1072.75,1072.75,1072.75,2,0,2.00
11/10/2004,18:55,1072.50,1072.50,1072.50,1072.50,0,2,2.00
11/10/2004,18:57,1072.75,1072.75,1072.75,1072.75,1,0,1.00
11/10/2004,19:00,1072.75,1072.75,1072.75,1072.75,42,0,42.00
11/10/2004,19:03,1072.75,1072.75,1072.75,1072.75,3,0,3.00
11/10/2004,19:04,1073.00,1073.00,1073.00,1073.00,5,0,5.00
11/10/2004,19:05,1073.00,1073.00,1073.00,1073.00,8,0,8.00
11/10/2004,19:06,1073.00,1073.00,1073.00,1073.00,74,0,74.00
11/10/2004,19:07,1073.00,1073.00,1073.00,1073.00,56,0,56.00
11/10/2004,19:10,1073.00,1073.00,1073.00,1073.00,6,0,6.00
11/10/2004,19:12,1073.25,1073.50,1073.25,1073.25,183,6,189.00
11/10/2004,19:14,1073.25,1073.25,1073.25,1073.25,0,20,20.00
11/10/2004,19:15,1073.25,1073.25,1073.25,1073.25,0,5,5.00
11/10/2004,19:16,1073.25,1073.25,1073.25,1073.25,0,8,8.00
11/10/2004,19:17,1073.50,1073.50,1073.25,1073.25,1,51,52.00
11/10/2004,19:18,1073.25,1073.25,1073.25,1073.25,0,16,16.00
11/10/2004,19:21,1073.00,1073.00,1073.00,1073.00,0,1,1.00
11/10/2004,19:24,1073.00,1073.00,1073.00,1073.00,0,1,1.00
11/10/2004,19:25,1073.25,1073.25,1073.25,1073.25,6,0,6.00
11/10/2004,19:26,1073.25,1073.25,1073.25,1073.25,29,0,29.00
11/10/2004,19:27,1073.25,1073.25,1073.25,1073.25,3,0,3.00
11/10/2004,19:29,1073.00,1073.00,1073.00,1073.00,0,44,44.00
11/10/2004,19:30,1073.00,1073.00,1073.00,1073.00,0,6,6.00
11/10/2004,19:31,1073.00,1073.00,1073.00,1073.00,0,5,5.00
11/10/2004,19:34,1073.00,1073.00,1073.00,1073.00,0,20,20.00
11/10/2004,19:36,1073.00,1073.00,1073.00,1073.00,0,5,5.00
11/10/2004,19:37,1072.75,1072.75,1072.75,1072.75,0,1,1.00
11/10/2004,19:41,1073.00,1073.00,1073.00,1073.00,2,0,2.00
11/10/2004,19:42,1073.00,1073.00,1073.00,1073.00,1,0,1.00
11/10/2004,19:43,1073.00,1073.00,1073.00,1073.00,10,0,10.00
11/10/2004,19:44,1073.00,1073.00,1073.00,1073.00,1,0,1.00
11/10/2004,19:46,1073.00,1073.00,1073.00,1073.00,47,0,47.00
11/10/2004,19:47,1073.00,1073.00,1073.00,1073.00,3,0,3.00
11/10/2004,19:48,1073.00,1073.00,1073.00,1073.00,1,0,1.00
11/10/2004,19:49,1073.25,1073.25,1073.00,1073.00,1,1,2.00
11/10/2004,19:51,1073.00,1073.00,1073.00,1073.00,0,2,2.00
11/10/2004,19:53,1073.25,1073.25,1073.25,1073.25,61,0,61.00
11/10/2004,19:54,1073.25,1073.25,1073.25,1073.25,5,0,5.00
11/10/2004,19:55,1073.50,1073.50,1073.50,1073.50,3,0,3.00
11/10/2004,19:57,1073.25,1073.50,1073.25,1073.25,50,6,56.00
11/10/2004,19:58,1073.25,1073.25,1073.25,1073.25,0,38,38.00
11/10/2004,20:00,1073.25,1073.25,1073.25,1073.25,0,1,1.00
11/10/2004,20:03,1073.00,1073.00,1073.00,1073.00,0,1,1.00
11/10/2004,20:04,1073.00,1073.00,1073.00,1073.00,0,5,5.00
11/10/2004,20:05,1073.00,1073.00,1073.00,1073.00,0,1,1.00
11/10/2004,20:10,1073.25,1073.25,1073.25,1073.25,2,0,2.00
11/10/2004,20:13,1073.00,1073.00,1073.00,1073.00,0,5,5.00
11/10/2004,20:17,1073.00,1073.00,1073.00,1073.00,0,4,4.00
11/10/2004,20:19,1073.00,1073.25,1073.00,1073.25,1,5,6.00
11/10/2004,20:20,1073.00,1073.00,1073.00,1073.00,0,2,2.00
11/10/2004,20:21,1073.25,1073.25,1073.00,1073.00,1,5,6.00
11/10/2004,20:23,1073.00,1073.00,1073.00,1073.00,0,1,1.00
11/10/2004,20:24,1073.25,1073.25,1073.25,1073.25,1,0,1.00
11/10/2004,20:25,1073.00,1073.00,1073.00,1073.00,0,5,5.00
11/10/2004,20:28,1073.00,1073.00,1073.00,1073.00,0,5,5.00
11/10/2004,20:29,1073.00,1073.00,1073.00,1073.00,0,1,1.00
11/10/2004,20:30,1073.00,1073.00,1073.00,1073.00,0,26,26.00
11/10/2004,20:34,1073.00,1073.00,1073.00,1073.00,0,15,15.00
11/10/2004,20:35,1073.00,1073.00,1073.00,1073.00,0,30,30.00
11/10/2004,20:37,1073.00,1073.00,1073.00,1073.00,0,5,5.00
11/10/2004,20:38,1073.00,1073.00,1073.00,1073.00,0,1,1.00
11/10/2004,20:39,1073.00,1073.00,1073.00,1073.00,0,1,1.00
11/10/2004,20:40,1073.00,1073.00,1073.00,1073.00,0,24,24.00
11/10/2004,20:43,1073.00,1073.00,1073.00,1073.00,0,1,1.00
11/10/2004,20:44,1073.00,1073.00,1073.00,1073.00,0,18,18.00
11/10/2004,20:48,1072.75,1072.75,1072.75,1072.75,0,10,10.00
11/10/2004,20:49,1072.75,1072.75,1072.75,1072.75,0,15,15.00
11/10/2004,20:50,1073.00,1073.00,1072.75,1072.75,3,5,8.00
11/10/2004,20:53,1072.75,1072.75,1072.75,1072.75,0,10,10.00
11/10/2004,20:56,1072.75,1072.75,1072.75,1072.75,0,24,24.00
11/10/2004,20:57,1072.75,1072.75,1072.75,1072.75,0,8,8.00
11/10/2004,21:00,1072.75,1072.75,1072.75,1072.75,0,27,27.00
11/10/2004,21:02,1073.00,1073.00,1073.00,1073.00,1,0,1.00
11/10/2004,21:04,1072.75,1072.75,1072.75,1072.75,0,5,5.00
11/10/2004,21:06,1072.75,1072.75,1072.75,1072.75,0,1,1.00
11/10/2004,21:07,1072.75,1072.75,1072.75,1072.75,0,1,1.00
11/10/2004,21:08,1072.75,1072.75,1072.75,1072.75,0,1,1.00
11/10/2004,21:09,1073.00,1073.00,1073.00,1073.00,1,0,1.00
11/10/2004,21:10,1072.75,1072.75,1072.75,1072.75,0,1,1.00
11/10/2004,21:20,1072.75,1072.75,1072.75,1072.75,0,1,1.00
11/10/2004,21:21,1072.75,1072.75,1072.75,1072.75,0,5,5.00
11/10/2004,21:22,1072.75,1072.75,1072.50,1072.50,0,32,32.00
11/10/2004,21:25,1072.50,1072.50,1072.50,1072.50,0,1,1.00
11/10/2004,21:30,1072.75,1072.75,1072.75,1072.75,4,0,4.00
11/10/2004,21:32,1072.75,1072.75,1072.75,1072.75,1,0,1.00
11/10/2004,21:34,1072.50,1072.75,1072.50,1072.75,1,3,4.00
11/10/2004,21:35,1072.75,1072.75,1072.75,1072.75,2,0,2.00
11/10/2004,21:40,1072.50,1072.50,1072.50,1072.50,0,5,5.00
11/10/2004,21:42,1072.50,1072.50,1072.50,1072.50,0,10,10.00
11/10/2004,21:43,1072.50,1072.50,1072.25,1072.50,1,28,29.00
11/10/2004,21:45,1072.25,1072.25,1072.25,1072.25,0,2,2.00
11/10/2004,21:47,1072.50,1072.50,1072.50,1072.50,1,0,1.00
11/10/2004,21:52,1072.25,1072.50,1072.25,1072.50,2,2,4.00
11/10/2004,21:53,1072.50,1072.50,1072.50,1072.50,3,0,3.00
11/10/2004,21:55,1072.50,1072.50,1072.50,1072.50,7,0,7.00
11/10/2004,21:56,1072.50,1072.50,1072.50,1072.50,1,0,1.00
11/10/2004,21:57,1072.50,1072.50,1072.50,1072.50,2,0,2.00
11/10/2004,21:59,1072.50,1072.50,1072.25,1072.25,1,2,3.00
11/10/2004,22:01,1072.25,1072.25,1072.25,1072.25,0,1,1.00
11/10/2004,22:02,1072.25,1072.25,1072.25,1072.25,0,7,7.00
11/10/2004,22:06,1072.50,1072.50,1072.50,1072.50,1,0,1.00
11/10/2004,22:11,1072.50,1072.50,1072.50,1072.50,1,0,1.00
11/10/2004,22:13,1072.50,1072.50,1072.50,1072.50,1,0,1.00
11/10/2004,22:14,1072.50,1072.50,1072.50,1072.50,5,0,5.00
11/10/2004,22:17,1072.50,1072.50,1072.50,1072.50,1,0,1.00
11/10/2004,22:19,1072.50,1072.50,1072.50,1072.50,10,0,10.00
11/10/2004,22:21,1072.50,1072.50,1072.50,1072.50,1,0,1.00
11/10/2004,22:22,1072.75,1072.75,1072.75,1072.75,4,0,4.00
11/10/2004,22:23,1072.50,1072.50,1072.50,1072.50,0,22,22.00
11/10/2004,22:24,1072.25,1072.25,1072.25,1072.25,0,5,5.00
11/10/2004,22:25,1072.25,1072.25,1072.25,1072.25,0,5,5.00
11/10/2004,22:26,1072.25,1072.25,1072.00,1072.00,0,82,82.00
11/10/2004,22:27,1072.00,1072.00,1072.00,1072.00,0,1,1.00
11/10/2004,22:29,1072.00,1072.00,1072.00,1072.00,0,1,1.00
11/10/2004,22:30,1072.25,1072.25,1072.25,1072.25,10,0,10.00
11/10/2004,22:31,1072.25,1072.25,1072.25,1072.25,2,0,2.00
11/10/2004,22:32,1072.25,1072.50,1072.25,1072.50,27,0,27.00
11/10/2004,22:33,1072.50,1072.50,1072.50,1072.50,48,0,48.00
11/10/2004,22:34,1072.50,1072.50,1072.25,1072.25,96,26,122.00
11/10/2004,22:35,1072.25,1072.25,1072.00,1072.00,0,55,55.00
11/10/2004,22:36,1072.25,1072.25,1072.25,1072.25,9,0,9.00
11/10/2004,22:37,1072.25,1072.25,1072.00,1072.00,6,1,7.00
11/10/2004,22:39,1072.25,1072.25,1072.00,1072.00,9,1,10.00
11/10/2004,22:40,1072.25,1072.25,1072.25,1072.25,3,0,3.00
11/10/2004,22:42,1072.00,1072.00,1072.00,1072.00,0,1,1.00
11/10/2004,22:43,1072.25,1072.25,1072.25,1072.25,33,0,33.00
11/10/2004,22:44,1072.25,1072.25,1072.25,1072.25,4,0,4.00
11/10/2004,22:45,1072.00,1072.00,1072.00,1072.00,0,1,1.00
11/10/2004,22:47,1072.25,1072.25,1072.00,1072.00,1,1,2.00
11/10/2004,22:48,1072.25,1072.25,1072.25,1072.25,10,0,10.00
11/10/2004,22:54,1072.25,1072.25,1072.00,1072.00,5,1,6.00
11/10/2004,22:55,1072.25,1072.25,1072.25,1072.25,1,0,1.00
11/10/2004,22:57,1072.25,1072.25,1072.25,1072.25,15,0,15.00
11/10/2004,23:01,1072.25,1072.25,1072.00,1072.00,1,10,11.00
11/10/2004,23:04,1072.00,1072.00,1071.75,1071.75,0,77,77.00
11/10/2004,23:07,1071.75,1071.75,1071.75,1071.75,0,1,1.00
11/10/2004,23:08,1072.00,1072.00,1072.00,1072.00,2,0,2.00
11/10/2004,23:09,1072.00,1072.00,1072.00,1072.00,12,0,12.00
11/10/2004,23:11,1072.00,1072.00,1072.00,1072.00,2,0,2.00
11/10/2004,23:12,1072.25,1072.25,1072.25,1072.25,7,0,7.00
11/10/2004,23:15,1072.00,1072.00,1072.00,1072.00,0,15,15.00
11/10/2004,23:21,1072.00,1072.00,1072.00,1072.00,0,12,12.00
11/10/2004,23:23,1072.00,1072.00,1072.00,1072.00,0,19,19.00
11/10/2004,23:24,1072.00,1072.00,1072.00,1072.00,0,12,12.00
11/10/2004,23:28,1072.00,1072.00,1072.00,1072.00,0,1,1.00
11/10/2004,23:32,1072.00,1072.00,1071.75,1071.75,3,28,31.00
11/10/2004,23:33,1071.75,1072.00,1071.75,1072.00,1,1,2.00
11/10/2004,23:35,1071.75,1071.75,1071.75,1071.75,0,3,3.00
11/10/2004,23:36,1071.75,1071.75,1071.75,1071.75,0,1,1.00
11/10/2004,23:37,1071.75,1071.75,1071.75,1071.75,0,23,23.00
11/10/2004,23:39,1071.50,1071.50,1071.50,1071.50,0,86,86.00
11/10/2004,23:40,1071.50,1071.50,1071.50,1071.50,0,23,23.00
11/10/2004,23:41,1071.50,1071.50,1071.50,1071.50,0,10,10.00
11/10/2004,23:42,1071.25,1071.25,1071.25,1071.25,0,19,19.00
11/10/2004,23:43,1071.25,1071.25,1071.25,1071.25,0,151,151.00
11/10/2004,23:44,1071.25,1071.25,1071.00,1071.00,2,19,21.00
11/10/2004,23:47,1071.25,1071.25,1071.25,1071.25,10,0,10.00
11/10/2004,23:48,1071.25,1071.25,1071.00,1071.25,41,5,46.00
11/10/2004,23:49,1071.25,1071.25,1071.25,1071.25,12,0,12.00
11/10/2004,23:51,1071.25,1071.25,1071.25,1071.25,12,0,12.00
11/10/2004,23:52,1071.25,1071.25,1071.25,1071.25,1,0,1.00
11/10/2004,23:54,1071.25,1071.25,1071.25,1071.25,1,0,1.00
11/10/2004,23:55,1071.25,1071.25,1071.25,1071.25,1,0,1.00
11/10/2004,23:57,1071.25,1071.25,1071.25,1071.25,51,0,51.00
11/10/2004,23:58,1071.25,1071.25,1071.25,1071.25,16,0,16.00
11/10/2004,23:59,1071.25,1071.25,1071.25,1071.25,5,0,5.00
11/11/2004,00:01,1071.00,1071.00,1071.00,1071.00,0,1,1.00
11/11/2004,00:03,1071.00,1071.00,1071.00,1071.00,0,45,45.00
11/11/2004,00:04,1071.00,1071.00,1071.00,1071.00,0,26,26.00
11/11/2004,00:06,1071.00,1071.00,1071.00,1071.00,0,105,105.00
11/11/2004,00:07,1071.00,1071.00,1071.00,1071.00,0,38,38.00
11/11/2004,00:09,1071.00,1071.00,1071.00,1071.00,0,11,11.00
11/11/2004,00:10,1071.00,1071.00,1071.00,1071.00,0,8,8.00
11/11/2004,00:11,1071.00,1071.00,1071.00,1071.00,0,8,8.00
11/11/2004,00:12,1070.75,1070.75,1070.75,1070.75,0,4,4.00
11/11/2004,00:13,1070.75,1070.75,1070.75,1070.75,0,35,35.00
11/11/2004,00:14,1071.00,1071.00,1071.00,1071.00,3,0,3.00
11/11/2004,00:15,1071.00,1071.00,1071.00,1071.00,5,0,5.00
11/11/2004,00:17,1071.00,1071.00,1071.00,1071.00,1,0,1.00
11/11/2004,00:18,1071.00,1071.00,1071.00,1071.00,1,0,1.00
11/11/2004,00:20,1071.00,1071.00,1071.00,1071.00,2,0,2.00
11/11/2004,00:22,1070.75,1070.75,1070.75,1070.75,0,1,1.00
11/11/2004,00:23,1070.75,1071.00,1070.75,1070.75,13,3,16.00
11/11/2004,00:24,1071.00,1071.00,1071.00,1071.00,16,0,16.00
11/11/2004,00:25,1071.00,1071.00,1071.00,1071.00,22,0,22.00
11/11/2004,00:26,1071.00,1071.00,1071.00,1071.00,8,0,8.00
11/11/2004,00:29,1071.00,1071.00,1071.00,1071.00,6,0,6.00
11/11/2004,00:30,1071.00,1071.00,1071.00,1071.00,4,0,4.00
11/11/2004,00:34,1071.25,1071.25,1071.25,1071.25,9,0,9.00
11/11/2004,00:38,1071.25,1071.25,1071.25,1071.25,2,0,2.00
11/11/2004,00:40,1071.25,1071.25,1071.25,1071.25,6,0,6.00
11/11/2004,00:41,1071.25,1071.25,1071.25,1071.25,5,0,5.00
11/11/2004,00:42,1071.25,1071.25,1071.25,1071.25,7,0,7.00
11/11/2004,00:43,1071.25,1071.25,1071.25,1071.25,5,0,5.00
11/11/2004,00:45,1071.25,1071.25,1071.25,1071.25,4,0,4.00
11/11/2004,00:47,1071.50,1071.50,1071.50,1071.50,36,0,36.00
11/11/2004,00:48,1071.50,1071.50,1071.25,1071.25,2,1,3.00
11/11/2004,00:49,1071.50,1071.50,1071.50,1071.50,1,0,1.00
11/11/2004,00:51,1071.50,1071.50,1071.50,1071.50,5,0,5.00
11/11/2004,00:52,1071.50,1071.50,1071.50,1071.50,9,0,9.00
11/11/2004,00:54,1071.50,1071.50,1071.50,1071.50,1,0,1.00
11/11/2004,00:58,1071.50,1071.50,1071.50,1071.50,5,0,5.00
11/11/2004,01:05,1071.75,1071.75,1071.75,1071.75,2,0,2.00
11/11/2004,01:13,1071.75,1071.75,1071.75,1071.75,2,0,2.00
11/11/2004,01:15,1071.50,1071.50,1071.50,1071.50,0,1,1.00
11/11/2004,01:17,1071.75,1071.75,1071.75,1071.75,3,0,3.00
11/11/2004,01:18,1071.75,1071.75,1071.75,1071.75,21,0,21.00
11/11/2004,01:20,1071.75,1071.75,1071.75,1071.75,4,0,4.00
11/11/2004,01:21,1071.75,1071.75,1071.75,1071.75,7,0,7.00
11/11/2004,01:22,1072.00,1072.00,1072.00,1072.00,1,0,1.00
11/11/2004,01:23,1071.75,1071.75,1071.75,1071.75,0,12,12.00
11/11/2004,01:30,1071.75,1071.75,1071.75,1071.75,0,1,1.00
11/11/2004,01:32,1071.75,1071.75,1071.75,1071.75,0,17,17.00
11/11/2004,01:34,1071.75,1071.75,1071.75,1071.75,0,2,2.00
11/11/2004,01:39,1072.00,1072.00,1072.00,1072.00,65,0,65.00
11/11/2004,01:41,1072.00,1072.00,1072.00,1072.00,21,0,21.00
11/11/2004,01:42,1072.00,1072.00,1072.00,1072.00,4,0,4.00
11/11/2004,01:46,1072.00,1072.00,1072.00,1072.00,21,0,21.00
11/11/2004,01:47,1072.00,1072.00,1072.00,1072.00,1,0,1.00
11/11/2004,01:53,1072.00,1072.00,1072.00,1072.00,18,0,18.00
11/11/2004,01:54,1072.00,1072.00,1072.00,1072.00,36,0,36.00
11/11/2004,01:55,1072.00,1072.00,1072.00,1072.00,30,0,30.00
11/11/2004,01:58,1071.75,1071.75,1071.75,1071.75,0,34,34.00
11/11/2004,01:59,1071.50,1071.50,1071.50,1071.50,0,16,16.00
11/11/2004,02:00,1071.50,1071.50,1071.25,1071.50,30,8,38.00
11/11/2004,02:01,1071.50,1071.50,1071.50,1071.50,102,0,102.00
11/11/2004,02:02,1071.50,1071.50,1071.25,1071.25,21,85,106.00
11/11/2004,02:03,1071.25,1071.25,1070.75,1070.75,0,275,275.00
11/11/2004,02:04,1071.00,1071.00,1070.50,1070.50,5,104,109.00
11/11/2004,02:05,1070.50,1070.75,1070.50,1070.75,43,138,181.00
11/11/2004,02:06,1070.50,1070.75,1070.50,1070.75,7,32,39.00
11/11/2004,02:07,1070.75,1070.75,1070.75,1070.75,70,0,70.00
11/11/2004,02:08,1070.75,1071.00,1070.75,1071.00,66,0,66.00
11/11/2004,02:09,1071.00,1071.25,1071.00,1071.25,71,0,71.00
11/11/2004,02:10,1071.25,1071.25,1071.00,1071.00,71,68,139.00
11/11/2004,02:11,1071.00,1071.00,1071.00,1071.00,0,15,15.00
11/11/2004,02:12,1071.25,1071.25,1071.25,1071.25,105,0,105.00
11/11/2004,02:13,1071.00,1071.25,1071.00,1071.25,80,3,83.00
11/11/2004,02:14,1071.25,1071.25,1071.25,1071.25,3,0,3.00
11/11/2004,02:16,1071.25,1071.25,1071.00,1071.00,9,69,78.00
11/11/2004,02:17,1071.00,1071.00,1071.00,1071.00,0,18,18.00
11/11/2004,02:18,1071.25,1071.25,1071.25,1071.25,24,0,24.00
11/11/2004,02:19,1071.25,1071.25,1071.25,1071.25,65,0,65.00
11/11/2004,02:20,1071.00,1071.00,1071.00,1071.00,0,50,50.00
11/11/2004,02:22,1071.25,1071.25,1071.25,1071.25,17,0,17.00
11/11/2004,02:23,1071.25,1071.25,1071.25,1071.25,8,0,8.00
11/11/2004,02:24,1071.50,1071.50,1071.25,1071.25,10,8,18.00
11/11/2004,02:25,1071.25,1071.25,1071.25,1071.25,0,22,22.00
11/11/2004,02:26,1071.25,1071.50,1071.25,1071.50,130,3,133.00
11/11/2004,02:27,1071.75,1071.75,1071.75,1071.75,181,0,181.00
11/11/2004,02:28,1071.75,1071.75,1071.75,1071.75,20,0,20.00
11/11/2004,02:29,1071.75,1071.75,1071.75,1071.75,25,0,25.00
11/11/2004,02:30,1071.75,1071.75,1071.75,1071.75,15,0,15.00
11/11/2004,02:31,1071.75,1072.25,1071.75,1072.00,84,1,85.00
11/11/2004,02:32,1071.75,1071.75,1071.75,1071.75,0,57,57.00
11/11/2004,02:33,1071.50,1071.50,1071.50,1071.50,0,135,135.00
11/11/2004,02:34,1071.50,1071.50,1071.50,1071.50,0,7,7.00
11/11/2004,02:35,1071.50,1071.50,1071.50,1071.50,0,8,8.00
11/11/2004,02:36,1071.50,1071.50,1071.50,1071.50,0,8,8.00
11/11/2004,02:37,1071.50,1071.50,1071.50,1071.50,0,3,3.00
11/11/2004,02:38,1071.50,1071.50,1071.25,1071.25,0,33,33.00
11/11/2004,02:39,1071.50,1071.50,1071.50,1071.50,4,0,4.00
11/11/2004,02:40,1071.25,1071.25,1071.25,1071.25,0,76,76.00
11/11/2004,02:41,1071.25,1071.25,1071.25,1071.25,0,13,13.00
11/11/2004,02:42,1071.25,1071.25,1071.00,1071.00,0,351,351.00
11/11/2004,02:43,1070.75,1071.00,1070.75,1071.00,14,3,17.00
11/11/2004,02:44,1071.00,1071.25,1071.00,1071.00,7,30,37.00
11/11/2004,02:45,1071.25,1071.25,1071.25,1071.25,1,0,1.00
11/11/2004,02:46,1071.25,1071.25,1071.25,1071.25,25,0,25.00
11/11/2004,02:47,1071.00,1071.00,1071.00,1071.00,0,1,1.00
11/11/2004,02:48,1071.25,1071.25,1071.00,1071.00,1,5,6.00
11/11/2004,02:49,1071.00,1071.00,1071.00,1071.00,0,39,39.00
11/11/2004,02:50,1071.25,1071.25,1071.25,1071.25,24,0,24.00
11/11/2004,02:51,1071.25,1071.25,1071.25,1071.25,12,0,12.00
11/11/2004,02:52,1071.25,1071.25,1071.00,1071.25,29,1,30.00
11/11/2004,02:53,1071.25,1071.25,1071.25,1071.25,47,0,47.00
11/11/2004,02:54,1071.25,1071.25,1071.25,1071.25,5,0,5.00
11/11/2004,02:56,1071.25,1071.50,1071.25,1071.50,122,0,122.00
11/11/2004,02:57,1071.50,1071.50,1071.25,1071.50,39,1,40.00
11/11/2004,02:58,1071.50,1071.75,1071.50,1071.50,4,15,19.00
11/11/2004,02:59,1071.50,1071.50,1071.25,1071.50,1,23,24.00
11/11/2004,03:00,1071.50,1071.50,1071.50,1071.50,24,0,24.00
11/11/2004,03:01,1071.50,1071.50,1071.50,1071.50,39,0,39.00
11/11/2004,03:02,1071.50,1071.50,1071.50,1071.50,52,0,52.00
11/11/2004,03:03,1071.50,1071.50,1071.50,1071.50,23,0,23.00
11/11/2004,03:04,1071.75,1071.75,1071.75,1071.75,20,0,20.00
11/11/2004,03:05,1071.50,1071.75,1071.50,1071.75,4,8,12.00
11/11/2004,03:06,1071.50,1072.00,1071.50,1071.75,28,22,50.00
11/11/2004,03:07,1071.75,1071.75,1071.75,1071.75,0,10,10.00
11/11/2004,03:08,1071.75,1071.75,1071.75,1071.75,0,17,17.00
11/11/2004,03:09,1071.75,1071.75,1071.75,1071.75,0,18,18.00
11/11/2004,03:11,1071.75,1071.75,1071.75,1071.75,0,11,11.00
11/11/2004,03:12,1071.75,1071.75,1071.75,1071.75,0,100,100.00
11/11/2004,03:13,1071.75,1072.00,1071.75,1072.00,5,13,18.00
11/11/2004,03:14,1072.00,1072.00,1072.00,1072.00,134,0,134.00
11/11/2004,03:15,1072.25,1072.25,1072.00,1072.00,206,81,287.00
11/11/2004,03:16,1072.00,1072.00,1072.00,1072.00,0,4,4.00
11/11/2004,03:17,1072.00,1072.00,1071.75,1071.75,0,58,58.00
11/11/2004,03:18,1071.75,1071.75,1071.50,1071.50,0,60,60.00
11/11/2004,03:19,1071.75,1071.75,1071.50,1071.75,18,50,68.00
11/11/2004,03:21,1071.75,1071.75,1071.75,1071.75,5,0,5.00
11/11/2004,03:22,1071.75,1071.75,1071.75,1071.75,1,0,1.00
11/11/2004,03:26,1072.00,1072.00,1071.75,1072.00,52,20,72.00
11/11/2004,03:27,1071.75,1071.75,1071.75,1071.75,0,10,10.00
11/11/2004,03:28,1071.75,1071.75,1071.50,1071.75,1,25,26.00
11/11/2004,03:29,1071.75,1071.75,1071.50,1071.50,51,6,57.00
11/11/2004,03:30,1071.75,1071.75,1071.75,1071.75,16,0,16.00
11/11/2004,03:31,1071.75,1071.75,1071.75,1071.75,58,0,58.00
11/11/2004,03:32,1071.75,1071.75,1071.75,1071.75,27,0,27.00
11/11/2004,03:33,1071.50,1071.50,1071.50,1071.50,0,47,47.00
11/11/2004,03:34,1071.50,1071.50,1071.25,1071.50,1,12,13.00
11/11/2004,03:35,1071.50,1071.50,1071.50,1071.50,2,0,2.00
11/11/2004,03:38,1071.50,1071.50,1071.25,1071.25,27,1,28.00
11/11/2004,03:39,1071.50,1071.50,1071.50,1071.50,20,0,20.00
11/11/2004,03:42,1071.50,1071.50,1071.50,1071.50,3,0,3.00
11/11/2004,03:44,1071.25,1071.50,1071.25,1071.50,55,2,57.00
11/11/2004,03:45,1071.75,1072.25,1071.75,1072.25,217,7,224.00
11/11/2004,03:46,1072.25,1072.50,1072.25,1072.25,82,59,141.00
11/11/2004,03:47,1072.25,1072.50,1072.25,1072.50,2,14,16.00
11/11/2004,03:48,1072.50,1072.50,1072.50,1072.50,35,0,35.00
11/11/2004,03:49,1072.50,1072.75,1072.25,1072.25,6,64,70.00
11/11/2004,03:50,1072.25,1072.50,1072.25,1072.50,1,3,4.00
11/11/2004,03:51,1072.25,1072.50,1072.25,1072.25,1,13,14.00
11/11/2004,03:53,1072.25,1072.75,1072.25,1072.75,38,2,40.00
11/11/2004,03:54,1072.75,1072.75,1072.75,1072.75,236,0,236.00
11/11/2004,03:55,1072.75,1073.00,1072.50,1072.75,25,3,28.00
11/11/2004,03:56,1072.75,1072.75,1072.25,1072.50,8,120,128.00
11/11/2004,03:57,1072.50,1072.50,1072.50,1072.50,15,0,15.00
11/11/2004,03:58,1072.50,1072.50,1072.50,1072.50,102,0,102.00
11/11/2004,04:01,1072.75,1072.75,1072.75,1072.75,1,0,1.00
11/11/2004,04:03,1072.50,1072.50,1072.50,1072.50,0,180,180.00
11/11/2004,04:04,1072.50,1072.50,1072.50,1072.50,0,2,2.00
11/11/2004,04:05,1072.50,1072.75,1072.50,1072.75,114,71,185.00
11/11/2004,04:06,1072.75,1073.00,1072.75,1073.00,124,0,124.00
11/11/2004,04:07,1073.00,1073.25,1073.00,1073.00,10,1,11.00
11/11/2004,04:08,1073.00,1073.25,1073.00,1073.25,174,4,178.00
11/11/2004,04:09,1073.25,1073.25,1073.00,1073.25,15,30,45.00
11/11/2004,04:10,1073.00,1073.00,1073.00,1073.00,0,66,66.00
11/11/2004,04:11,1073.00,1073.00,1073.00,1073.00,0,8,8.00
11/11/2004,04:12,1073.00,1073.00,1073.00,1073.00,0,1,1.00
11/11/2004,04:13,1073.25,1073.25,1073.25,1073.25,35,0,35.00
11/11/2004,04:14,1073.25,1073.25,1073.00,1073.25,5,1,6.00
11/11/2004,04:15,1073.00,1073.00,1072.75,1073.00,4,31,35.00
11/11/2004,04:17,1073.00,1073.00,1073.00,1073.00,18,0,18.00
11/11/2004,04:18,1073.00,1073.00,1072.75,1072.75,10,5,15.00
11/11/2004,04:20,1073.00,1073.00,1073.00,1073.00,13,0,13.00
11/11/2004,04:21,1073.00,1073.00,1073.00,1073.00,5,0,5.00
11/11/2004,04:23,1073.25,1073.50,1073.25,1073.25,48,7,55.00
11/11/2004,04:24,1073.25,1073.25,1073.25,1073.25,0,17,17.00
11/11/2004,04:25,1073.25,1073.25,1073.25,1073.25,0,32,32.00
11/11/2004,04:26,1073.25,1073.50,1073.25,1073.50,4,42,46.00
11/11/2004,04:27,1073.50,1073.75,1073.50,1073.50,262,40,302.00
11/11/2004,04:28,1073.50,1073.75,1073.50,1073.75,11,23,34.00
11/11/2004,04:29,1073.75,1074.00,1073.50,1073.50,89,53,142.00
11/11/2004,04:30,1073.75,1073.75,1073.75,1073.75,30,0,30.00
11/11/2004,04:31,1073.75,1074.00,1073.75,1073.75,36,15,51.00
11/11/2004,04:32,1074.00,1074.00,1073.50,1073.75,29,39,68.00
11/11/2004,04:33,1073.50,1073.50,1073.50,1073.50,0,2,2.00
11/11/2004,04:34,1073.75,1073.75,1073.50,1073.50,14,76,90.00
11/11/2004,04:35,1073.50,1074.25,1073.50,1074.25,331,2,333.00
11/11/2004,04:36,1074.00,1074.25,1074.00,1074.00,10,34,44.00
11/11/2004,04:37,1074.25,1074.75,1074.25,1074.25,416,110,526.00
11/11/2004,04:38,1074.50,1074.50,1074.00,1074.25,14,9,23.00
11/11/2004,04:39,1074.00,1074.25,1073.75,1074.25,140,187,327.00
11/11/2004,04:40,1074.25,1074.25,1074.25,1074.25,23,0,23.00
11/11/2004,04:41,1074.25,1074.50,1074.25,1074.25,8,12,20.00
11/11/2004,04:42,1074.50,1074.50,1074.25,1074.25,29,18,47.00
11/11/2004,04:43,1074.00,1074.50,1074.00,1074.25,84,4,88.00
11/11/2004,04:44,1074.25,1074.50,1074.25,1074.50,27,4,31.00
11/11/2004,04:45,1074.50,1074.50,1074.50,1074.50,15,0,15.00
11/11/2004,04:46,1074.75,1075.00,1074.50,1075.00,184,4,188.00
11/11/2004,04:47,1075.00,1075.25,1075.00,1075.00,264,34,298.00
11/11/2004,04:48,1075.00,1075.25,1074.75,1074.75,1,111,112.00
11/11/2004,04:49,1074.75,1075.00,1074.75,1075.00,2,70,72.00
11/11/2004,04:50,1074.75,1075.00,1074.75,1075.00,128,8,136.00
11/11/2004,04:51,1074.75,1074.75,1074.50,1074.75,12,32,44.00
11/11/2004,04:52,1075.00,1075.00,1075.00,1075.00,9,0,9.00
11/11/2004,04:53,1075.00,1075.00,1075.00,1075.00,100,0,100.00
11/11/2004,04:54,1075.00,1075.00,1075.00,1075.00,45,0,45.00
11/11/2004,04:55,1075.00,1075.25,1075.00,1075.25,290,0,290.00
11/11/2004,04:56,1075.50,1075.50,1075.00,1075.00,11,173,184.00
11/11/2004,04:57,1075.25,1075.25,1075.00,1075.25,9,1,10.00
11/11/2004,04:58,1075.00,1075.25,1075.00,1075.25,31,3,34.00
11/11/2004,04:59,1075.25,1075.75,1075.25,1075.75,626,8,634.00
11/11/2004,05:00,1075.50,1076.25,1075.50,1075.75,357,280,637.00
11/11/2004,05:01,1076.00,1076.00,1075.75,1075.75,19,1,20.00
11/11/2004,05:02,1075.75,1076.00,1075.75,1075.75,128,15,143.00
11/11/2004,05:03,1075.75,1075.75,1075.50,1075.75,3,35,38.00
11/11/2004,05:04,1075.75,1076.25,1075.50,1075.75,51,55,106.00
11/11/2004,05:05,1076.00,1076.50,1076.00,1076.50,135,8,143.00
11/11/2004,05:06,1076.50,1076.50,1076.25,1076.25,228,24,252.00
11/11/2004,05:07,1076.25,1076.50,1076.25,1076.50,260,5,265.00
11/11/2004,05:08,1076.50,1076.75,1076.50,1076.50,140,109,249.00
11/11/2004,05:09,1076.50,1076.50,1076.25,1076.25,0,100,100.00
11/11/2004,05:10,1076.25,1076.50,1076.25,1076.25,5,32,37.00
11/11/2004,05:11,1076.25,1076.50,1076.25,1076.25,8,45,53.00
11/11/2004,05:12,1076.25,1076.25,1076.25,1076.25,0,3,3.00
11/11/2004,05:13,1076.00,1076.25,1076.00,1076.25,27,4,31.00
11/11/2004,05:14,1076.25,1076.25,1076.00,1076.25,55,55,110.00
11/11/2004,05:15,1076.25,1076.50,1076.00,1076.25,23,6,29.00
11/11/2004,05:16,1076.25,1076.25,1076.25,1076.25,2,0,2.00
11/11/2004,05:17,1076.25,1076.50,1076.25,1076.25,18,16,34.00
11/11/2004,05:18,1076.25,1076.25,1076.25,1076.25,0,5,5.00
11/11/2004,05:19,1076.00,1076.25,1076.00,1076.25,6,1,7.00
11/11/2004,05:20,1076.00,1076.25,1076.00,1076.25,13,1,14.00
11/11/2004,05:21,1076.25,1077.00,1076.25,1076.50,141,58,199.00
11/11/2004,05:22,1076.75,1077.00,1076.25,1076.25,12,65,77.00
11/11/2004,05:23,1076.50,1076.50,1076.25,1076.50,135,31,166.00
11/11/2004,05:24,1076.50,1076.50,1076.50,1076.50,14,0,14.00
11/11/2004,05:25,1076.25,1076.25,1076.25,1076.25,0,4,4.00
11/11/2004,05:26,1076.25,1076.25,1076.25,1076.25,0,8,8.00
11/11/2004,05:27,1076.50,1076.50,1076.25,1076.25,14,2,16.00
11/11/2004,05:28,1076.25,1076.25,1076.25,1076.25,0,36,36.00
11/11/2004,05:29,1076.25,1076.25,1076.25,1076.25,0,149,149.00
11/11/2004,05:30,1076.25,1076.25,1076.00,1076.00,0,16,16.00
11/11/2004,05:31,1076.00,1076.00,1076.00,1076.00,0,22,22.00
11/11/2004,05:33,1076.00,1076.00,1076.00,1076.00,0,3,3.00
11/11/2004,05:34,1076.25,1076.25,1076.00,1076.00,18,7,25.00
11/11/2004,05:35,1076.25,1076.25,1076.25,1076.25,3,0,3.00
11/11/2004,05:36,1076.25,1076.50,1076.25,1076.50,11,0,11.00
11/11/2004,05:37,1076.25,1076.25,1076.25,1076.25,0,26,26.00
11/11/2004,05:39,1076.25,1076.25,1076.00,1076.00,0,90,90.00
11/11/2004,05:40,1076.00,1076.00,1076.00,1076.00,0,10,10.00
11/11/2004,05:41,1076.00,1076.25,1075.75,1076.00,29,114,143.00
11/11/2004,05:42,1076.00,1076.00,1076.00,1076.00,2,0,2.00
11/11/2004,05:43,1076.00,1076.00,1076.00,1076.00,89,0,89.00
11/11/2004,05:44,1076.00,1076.25,1076.00,1076.25,24,0,24.00
11/11/2004,05:45,1076.00,1076.00,1076.00,1076.00,0,25,25.00
11/11/2004,05:46,1076.00,1076.00,1075.75,1076.00,7,68,75.00
11/11/2004,05:47,1076.00,1076.25,1076.00,1076.00,4,1,5.00
11/11/2004,05:48,1076.25,1076.25,1076.00,1076.00,1,107,108.00
11/11/2004,05:49,1076.00,1076.00,1076.00,1076.00,0,5,5.00
11/11/2004,05:51,1075.75,1075.75,1075.75,1075.75,0,19,19.00
11/11/2004,05:52,1075.75,1075.75,1075.75,1075.75,0,113,113.00
11/11/2004,05:53,1075.75,1076.00,1075.75,1076.00,2,3,5.00
11/11/2004,05:54,1075.75,1075.75,1075.75,1075.75,0,4,4.00
11/11/2004,05:55,1075.75,1076.00,1075.75,1075.75,1,85,86.00
11/11/2004,05:56,1075.75,1075.75,1075.50,1075.75,1,88,89.00
11/11/2004,05:57,1075.75,1075.75,1075.50,1075.50,51,4,55.00
11/11/2004,05:58,1075.50,1075.50,1075.50,1075.50,0,132,132.00
11/11/2004,05:59,1075.75,1075.75,1075.75,1075.75,50,0,50.00
11/11/2004,06:00,1075.75,1076.00,1075.75,1075.75,75,7,82.00
11/11/2004,06:01,1075.75,1075.75,1075.75,1075.75,0,35,35.00
11/11/2004,06:02,1075.75,1075.75,1075.75,1075.75,0,3,3.00
11/11/2004,06:03,1075.75,1075.75,1075.75,1075.75,0,40,40.00
11/11/2004,06:04,1075.75,1075.75,1075.75,1075.75,0,25,25.00
11/11/2004,06:05,1075.75,1075.75,1075.75,1075.75,0,5,5.00
11/11/2004,06:06,1076.00,1076.00,1075.75,1076.00,17,1,18.00
11/11/2004,06:07,1075.75,1075.75,1075.75,1075.75,0,1,1.00
11/11/2004,06:08,1075.75,1076.00,1075.75,1076.00,36,10,46.00
11/11/2004,06:09,1076.00,1076.00,1076.00,1076.00,8,0,8.00
11/11/2004,06:10,1076.25,1076.25,1076.25,1076.25,34,0,34.00
11/11/2004,06:11,1076.25,1076.50,1076.25,1076.25,79,51,130.00
11/11/2004,06:12,1076.00,1076.25,1076.00,1076.00,1,69,70.00
11/11/2004,06:13,1076.00,1076.00,1076.00,1076.00,0,4,4.00
11/11/2004,06:14,1076.00,1076.00,1076.00,1076.00,0,62,62.00
11/11/2004,06:15,1076.00,1076.00,1076.00,1076.00,0,1,1.00
11/11/2004,06:16,1076.00,1076.00,1076.00,1076.00,0,4,4.00
11/11/2004,06:17,1076.00,1076.00,1076.00,1076.00,0,67,67.00
11/11/2004,06:18,1076.00,1076.00,1076.00,1076.00,0,5,5.00
11/11/2004,06:19,1076.00,1076.25,1076.00,1076.25,25,3,28.00
11/11/2004,06:20,1076.25,1076.25,1076.00,1076.00,20,3,23.00
11/11/2004,06:21,1076.00,1076.00,1076.00,1076.00,0,9,9.00
11/11/2004,06:22,1076.00,1076.00,1076.00,1076.00,0,66,66.00
11/11/2004,06:23,1076.00,1076.00,1076.00,1076.00,0,13,13.00
11/11/2004,06:24,1076.00,1076.00,1076.00,1076.00,0,30,30.00
11/11/2004,06:25,1076.00,1076.00,1075.75,1076.00,3,67,70.00
11/11/2004,06:26,1076.00,1076.00,1076.00,1076.00,3,0,3.00
11/11/2004,06:27,1076.00,1076.00,1076.00,1076.00,52,0,52.00
11/11/2004,06:28,1076.25,1076.25,1076.00,1076.00,1,49,50.00
11/11/2004,06:29,1076.00,1076.00,1076.00,1076.00,0,129,129.00
11/11/2004,06:30,1075.75,1075.75,1075.75,1075.75,0,2,2.00
11/11/2004,06:31,1076.00,1076.00,1076.00,1076.00,95,0,95.00
11/11/2004,06:33,1076.00,1076.00,1076.00,1076.00,25,0,25.00
11/11/2004,06:34,1076.00,1076.00,1075.75,1076.00,68,9,77.00
11/11/2004,06:35,1075.75,1076.00,1075.75,1076.00,31,1,32.00
11/11/2004,06:36,1076.00,1076.00,1075.75,1076.00,28,143,171.00
11/11/2004,06:37,1075.75,1075.75,1075.75,1075.75,0,3,3.00
11/11/2004,06:38,1076.00,1076.00,1075.75,1075.75,1,5,6.00
11/11/2004,06:39,1075.75,1075.75,1075.50,1075.75,72,68,140.00
11/11/2004,06:40,1075.75,1076.00,1075.75,1076.00,77,0,77.00
11/11/2004,06:41,1075.75,1075.75,1075.75,1075.75,0,1,1.00
11/11/2004,06:42,1076.00,1076.00,1075.50,1075.75,7,32,39.00
11/11/2004,06:43,1075.75,1075.75,1075.50,1075.50,20,4,24.00
11/11/2004,06:44,1075.50,1075.50,1075.50,1075.50,0,3,3.00
11/11/2004,06:45,1075.75,1075.75,1075.75,1075.75,19,0,19.00
11/11/2004,06:46,1075.75,1075.75,1075.75,1075.75,9,0,9.00
11/11/2004,06:47,1075.75,1075.75,1075.75,1075.75,2,0,2.00
11/11/2004,06:48,1075.75,1075.75,1075.75,1075.75,52,0,52.00
11/11/2004,06:49,1075.75,1076.00,1075.75,1075.75,5,1,6.00
11/11/2004,06:50,1075.75,1075.75,1075.75,1075.75,0,72,72.00
11/11/2004,06:51,1075.75,1075.75,1075.75,1075.75,0,6,6.00
11/11/2004,06:52,1075.75,1075.75,1075.75,1075.75,0,3,3.00
11/11/2004,06:53,1076.00,1076.00,1075.75,1075.75,15,3,18.00
11/11/2004,06:54,1075.75,1076.00,1075.75,1076.00,116,3,119.00
11/11/2004,06:55,1076.00,1076.25,1076.00,1076.25,83,0,83.00
11/11/2004,06:56,1076.00,1076.00,1076.00,1076.00,0,70,70.00
11/11/2004,06:57,1076.00,1076.00,1076.00,1076.00,0,56,56.00
11/11/2004,06:58,1076.25,1076.25,1076.00,1076.00,2,31,33.00
11/11/2004,06:59,1075.75,1076.00,1075.75,1076.00,10,227,237.00
11/11/2004,07:00,1076.00,1076.00,1076.00,1076.00,66,0,66.00
11/11/2004,07:01,1076.00,1076.00,1075.75,1075.75,30,10,40.00
11/11/2004,07:02,1075.75,1076.00,1075.75,1075.75,3,13,16.00
11/11/2004,07:03,1075.75,1075.75,1075.75,1075.75,0,14,14.00
11/11/2004,07:04,1075.75,1076.00,1075.75,1075.75,100,30,130.00
11/11/2004,07:05,1075.75,1076.00,1075.75,1075.75,2,11,13.00
11/11/2004,07:06,1075.75,1076.00,1075.75,1075.75,120,121,241.00
11/11/2004,07:07,1075.75,1076.00,1075.50,1076.00,6,8,14.00
11/11/2004,07:08,1075.75,1075.75,1075.75,1075.75,0,6,6.00
11/11/2004,07:09,1075.75,1075.75,1075.75,1075.75,0,38,38.00
11/11/2004,07:10,1075.75,1076.00,1075.75,1075.75,1,14,15.00
11/11/2004,07:11,1075.75,1075.75,1075.75,1075.75,0,3,3.00
11/11/2004,07:12,1075.75,1075.75,1075.75,1075.75,0,4,4.00
11/11/2004,07:13,1075.75,1075.75,1075.75,1075.75,0,11,11.00
11/11/2004,07:14,1075.75,1075.75,1075.50,1075.50,0,22,22.00
11/11/2004,07:15,1075.75,1075.75,1075.50,1075.50,19,325,344.00
11/11/2004,07:16,1075.50,1075.50,1075.25,1075.25,22,115,137.00
11/11/2004,07:17,1075.50,1075.50,1075.50,1075.50,167,0,167.00
11/11/2004,07:18,1075.50,1075.50,1075.50,1075.50,19,0,19.00
11/11/2004,07:19,1075.25,1075.50,1075.25,1075.50,113,1,114.00
11/11/2004,07:20,1075.50,1075.75,1075.25,1075.50,119,21,140.00
11/11/2004,07:21,1075.50,1075.50,1075.50,1075.50,0,82,82.00
11/11/2004,07:22,1075.25,1075.50,1075.25,1075.50,48,2,50.00
11/11/2004,07:23,1075.50,1075.50,1075.50,1075.50,143,0,143.00
11/11/2004,07:24,1075.25,1075.50,1075.25,1075.50,121,1,122.00
11/11/2004,07:25,1075.50,1075.50,1075.50,1075.50,94,0,94.00
11/11/2004,07:26,1075.50,1075.50,1075.25,1075.50,118,2,120.00
11/11/2004,07:27,1075.50,1075.50,1075.50,1075.50,18,0,18.00
11/11/2004,07:28,1075.50,1075.50,1075.25,1075.25,5,2,7.00
11/11/2004,07:29,1075.50,1075.50,1075.50,1075.50,15,0,15.00
11/11/2004,07:30,1075.25,1075.50,1075.25,1075.50,124,4,128.00
11/11/2004,07:31,1075.25,1075.50,1075.25,1075.50,64,4,68.00
11/11/2004,07:32,1075.50,1075.50,1075.25,1075.25,80,1,81.00
11/11/2004,07:33,1075.50,1075.50,1075.50,1075.50,29,0,29.00
11/11/2004,07:34,1075.50,1075.50,1075.25,1075.25,1,11,12.00
11/11/2004,07:35,1075.50,1075.50,1075.50,1075.50,61,0,61.00
11/11/2004,07:36,1075.75,1075.75,1075.50,1075.50,157,50,207.00
11/11/2004,07:37,1075.50,1075.75,1075.50,1075.75,6,5,11.00
11/11/2004,07:38,1075.75,1075.75,1075.50,1075.75,23,7,30.00
11/11/2004,07:39,1075.75,1075.75,1075.50,1075.50,1,13,14.00
11/11/2004,07:40,1075.50,1075.75,1075.50,1075.75,67,6,73.00
11/11/2004,07:41,1075.75,1075.75,1075.50,1075.50,26,14,40.00
11/11/2004,07:42,1075.50,1075.75,1075.50,1075.75,10,15,25.00
11/11/2004,07:43,1075.75,1075.75,1075.50,1075.50,4,4,8.00
11/11/2004,07:44,1075.50,1075.75,1075.50,1075.75,1,38,39.00
11/11/2004,07:45,1075.75,1075.75,1075.50,1075.50,3,32,35.00
11/11/2004,07:46,1075.50,1075.75,1075.25,1075.75,15,27,42.00
11/11/2004,07:47,1075.50,1075.75,1075.25,1075.50,8,20,28.00
11/11/2004,07:48,1075.50,1075.50,1075.25,1075.50,61,1,62.00
11/11/2004,07:49,1075.50,1075.50,1075.25,1075.25,5,2,7.00
11/11/2004,07:50,1075.50,1075.50,1075.25,1075.50,3,1,4.00
11/11/2004,07:51,1075.25,1075.50,1075.25,1075.25,6,10,16.00
11/11/2004,07:52,1075.50,1075.50,1075.50,1075.50,94,0,94.00
11/11/2004,07:53,1075.50,1075.75,1075.25,1075.25,38,15,53.00
11/11/2004,07:54,1075.50,1075.50,1075.50,1075.50,18,0,18.00
11/11/2004,07:55,1075.25,1075.25,1075.25,1075.25,0,130,130.00
11/11/2004,07:56,1075.50,1075.50,1075.25,1075.50,40,2,42.00
11/11/2004,07:57,1075.50,1075.50,1075.50,1075.50,43,0,43.00
11/11/2004,07:58,1075.50,1075.50,1075.25,1075.50,30,2,32.00
11/11/2004,07:59,1075.25,1075.50,1075.25,1075.50,1,3,4.00
11/11/2004,08:00,1075.25,1075.50,1075.25,1075.50,1,2,3.00
11/11/2004,08:01,1075.25,1075.50,1075.25,1075.25,2,11,13.00
11/11/2004,08:02,1075.25,1075.50,1075.25,1075.50,10,8,18.00
11/11/2004,08:03,1075.25,1075.50,1075.25,1075.25,2,16,18.00
11/11/2004,08:04,1075.25,1075.25,1075.25,1075.25,0,5,5.00
11/11/2004,08:05,1075.25,1075.50,1075.25,1075.25,4,11,15.00
11/11/2004,08:06,1075.25,1075.25,1075.00,1075.00,4,214,218.00
11/11/2004,08:07,1075.25,1075.25,1075.00,1075.00,11,10,21.00
11/11/2004,08:08,1075.25,1075.25,1075.00,1075.25,5,2,7.00
11/11/2004,08:09,1075.00,1075.00,1075.00,1075.00,0,103,103.00
11/11/2004,08:10,1075.00,1075.00,1074.75,1074.75,6,21,27.00
11/11/2004,08:11,1074.75,1074.75,1074.25,1074.50,3,839,842.00
11/11/2004,08:12,1074.25,1074.75,1074.25,1074.50,376,54,430.00
11/11/2004,08:13,1074.50,1074.75,1074.50,1074.75,216,9,225.00
11/11/2004,08:14,1074.50,1074.75,1074.50,1074.75,6,1,7.00
11/11/2004,08:15,1074.50,1074.75,1074.50,1074.50,5,249,254.00
11/11/2004,08:16,1074.50,1074.75,1074.25,1074.50,37,43,80.00
11/11/2004,08:17,1074.25,1074.50,1074.25,1074.50,182,5,187.00
11/11/2004,08:18,1074.50,1074.50,1074.50,1074.50,94,0,94.00
11/11/2004,08:19,1074.50,1074.75,1074.50,1074.50,3,47,50.00
11/11/2004,08:20,1074.50,1074.50,1074.25,1074.50,2,83,85.00
11/11/2004,08:21,1074.50,1074.50,1074.25,1074.50,42,23,65.00
11/11/2004,08:22,1074.50,1074.50,1074.25,1074.25,32,36,68.00
11/11/2004,08:23,1074.50,1074.50,1074.25,1074.50,60,204,264.00
11/11/2004,08:24,1074.25,1074.50,1074.00,1074.50,31,122,153.00
11/11/2004,08:25,1074.25,1074.50,1074.25,1074.50,163,96,259.00
11/11/2004,08:26,1074.50,1074.75,1074.50,1074.50,226,43,269.00
11/11/2004,08:27,1074.50,1074.50,1074.25,1074.25,0,438,438.00
11/11/2004,08:28,1074.25,1074.25,1074.25,1074.25,0,95,95.00
11/11/2004,08:29,1074.25,1074.25,1073.75,1073.75,65,511,576.00
11/11/2004,08:30,1074.00,1074.25,1073.75,1074.00,432,396,828.00
11/11/2004,08:31,1074.25,1074.75,1073.75,1074.00,1506,2132,3638.00
11/11/2004,08:32,1074.00,1074.75,1074.00,1074.75,844,103,947.00
11/11/2004,08:33,1074.75,1074.75,1074.25,1074.25,387,657,1044.00
11/11/2004,08:34,1074.25,1074.50,1074.00,1074.50,224,686,910.00
11/11/2004,08:35,1074.25,1074.25,1073.50,1074.00,353,1396,1749.00
11/11/2004,08:36,1074.00,1074.50,1073.75,1074.50,1489,626,2115.00
11/11/2004,08:37,1074.25,1074.50,1074.25,1074.50,224,126,350.00
11/11/2004,08:38,1074.25,1074.50,1073.75,1073.75,112,1367,1479.00
11/11/2004,08:39,1073.75,1073.75,1073.25,1073.50,878,1339,2217.00
11/11/2004,08:40,1073.50,1074.25,1073.50,1074.25,1351,59,1410.00
11/11/2004,08:41,1074.25,1074.25,1074.00,1074.00,66,456,522.00
11/11/2004,08:42,1074.00,1074.00,1073.75,1073.75,537,229,766.00
11/11/2004,08:43,1073.75,1074.25,1073.75,1074.25,382,1188,1570.00
11/11/2004,08:44,1074.25,1074.75,1074.00,1074.75,1268,71,1339.00
11/11/2004,08:45,1074.75,1075.25,1074.50,1075.00,2557,1228,3785.00
11/11/2004,08:46,1075.25,1075.75,1075.00,1075.00,2317,1761,4078.00
11/11/2004,08:47,1075.25,1075.25,1075.00,1075.00,134,246,380.00
11/11/2004,08:48,1075.00,1075.25,1074.75,1074.75,341,1446,1787.00
11/11/2004,08:49,1075.00,1075.25,1074.75,1075.00,597,281,878.00
11/11/2004,08:50,1075.00,1075.50,1075.00,1075.25,1622,453,2075.00
11/11/2004,08:51,1075.25,1075.25,1074.75,1075.25,768,437,1205.00
11/11/2004,08:52,1075.00,1075.25,1075.00,1075.25,788,62,850.00
11/11/2004,08:53,1075.50,1075.75,1075.25,1075.50,1624,107,1731.00
11/11/2004,08:54,1075.50,1075.50,1075.00,1075.00,841,599,1440.00
11/11/2004,08:55,1075.00,1075.25,1074.75,1075.00,510,1346,1856.00
11/11/2004,08:56,1075.25,1075.25,1074.75,1075.00,569,658,1227.00
11/11/2004,08:57,1075.00,1075.25,1074.50,1074.50,263,1012,1275.00
11/11/2004,08:58,1074.50,1074.75,1074.00,1074.25,1562,1688,3250.00
11/11/2004,08:59,1074.25,1075.00,1074.00,1074.75,742,555,1297.00
11/11/2004,09:00,1074.75,1075.25,1074.75,1075.25,1166,449,1615.00
11/11/2004,09:01,1075.25,1075.75,1074.75,1075.75,2583,861,3444.00
11/11/2004,09:02,1075.50,1076.25,1075.50,1076.25,2302,836,3138.00
11/11/2004,09:03,1076.25,1076.50,1075.75,1075.75,1331,1676,3007.00
11/11/2004,09:04,1075.75,1075.75,1075.50,1075.75,301,866,1167.00
11/11/2004,09:05,1075.50,1076.00,1075.50,1075.75,816,800,1616.00
11/11/2004,09:06,1075.75,1075.75,1075.25,1075.50,1053,1439,2492.00
11/11/2004,09:07,1075.50,1075.50,1075.25,1075.25,354,35,389.00
11/11/2004,09:08,1075.50,1075.75,1075.25,1075.50,300,1092,1392.00
11/11/2004,09:09,1075.50,1076.00,1075.25,1075.25,421,482,903.00
11/11/2004,09:10,1075.25,1075.50,1075.00,1075.25,130,833,963.00
11/11/2004,09:11,1075.00,1075.00,1074.50,1074.75,246,1313,1559.00
11/11/2004,09:12,1074.50,1075.00,1074.50,1075.00,498,119,617.00
11/11/2004,09:13,1075.00,1075.00,1074.50,1075.00,144,383,527.00
11/11/2004,09:14,1074.75,1075.00,1074.50,1074.75,428,480,908.00
11/11/2004,09:15,1074.75,1074.75,1074.25,1074.25,114,2127,2241.00
11/11/2004,09:16,1074.50,1074.50,1074.25,1074.25,490,89,579.00
11/11/2004,09:17,1074.25,1074.50,1073.75,1074.00,376,1615,1991.00
11/11/2004,09:18,1073.75,1074.00,1073.50,1074.00,622,689,1311.00
11/11/2004,09:19,1073.75,1074.25,1073.75,1074.25,1489,379,1868.00
11/11/2004,09:20,1074.25,1074.50,1073.75,1074.00,424,884,1308.00
11/11/2004,09:21,1074.00,1074.25,1073.75,1074.00,493,366,859.00
11/11/2004,09:22,1074.00,1074.25,1074.00,1074.00,68,133,201.00
11/11/2004,09:23,1074.00,1074.50,1074.00,1074.50,1280,69,1349.00
11/11/2004,09:24,1074.50,1074.50,1074.00,1074.25,458,382,840.00
11/11/2004,09:25,1074.25,1074.25,1073.75,1073.75,408,924,1332.00
11/11/2004,09:26,1073.75,1074.25,1073.75,1074.00,372,188,560.00
11/11/2004,09:27,1074.00,1074.50,1074.00,1074.50,548,60,608.00
11/11/2004,09:28,1074.50,1075.00,1074.25,1075.00,1494,198,1692.00
11/11/2004,09:29,1074.75,1075.25,1074.75,1075.00,877,423,1300.00
11/11/2004,09:30,1074.75,1075.25,1074.75,1075.00,950,1398,2348.00
11/11/2004,09:31,1075.00,1075.50,1075.00,1075.25,1057,147,1204.00
11/11/2004,09:32,1075.50,1075.50,1074.75,1075.00,602,628,1230.00
11/11/2004,09:33,1074.75,1075.00,1074.75,1074.75,273,26,299.00
11/11/2004,09:34,1075.00,1075.25,1074.75,1075.25,391,31,422.00
11/11/2004,09:35,1075.00,1075.25,1074.75,1075.00,59,667,726.00
11/11/2004,09:36,1074.75,1075.00,1074.75,1074.75,195,36,231.00
11/11/2004,09:37,1075.00,1075.00,1074.50,1074.75,551,589,1140.00
11/11/2004,09:38,1074.75,1074.75,1074.50,1074.50,380,733,1113.00
11/11/2004,09:39,1074.25,1074.50,1074.00,1074.25,752,619,1371.00
11/11/2004,09:40,1074.25,1074.50,1074.00,1074.25,713,511,1224.00
11/11/2004,09:41,1074.00,1074.50,1073.75,1074.50,1013,971,1984.00
11/11/2004,09:42,1074.25,1074.75,1074.25,1074.75,1424,861,2285.00
11/11/2004,09:43,1074.50,1075.00,1074.50,1074.75,507,58,565.00
11/11/2004,09:44,1074.75,1075.50,1074.75,1075.25,2000,161,2161.00
11/11/2004,09:45,1075.25,1075.50,1075.00,1075.50,726,722,1448.00
11/11/2004,09:46,1075.50,1076.75,1075.25,1076.75,7318,1687,9005.00
11/11/2004,09:47,1076.75,1076.75,1076.00,1076.25,2622,1258,3880.00
11/11/2004,09:48,1076.50,1076.50,1076.00,1076.00,319,786,1105.00
11/11/2004,09:49,1076.00,1077.00,1076.00,1076.75,3252,1371,4623.00
11/11/2004,09:50,1076.75,1077.50,1076.25,1076.75,4464,2722,7186.00
11/11/2004,09:51,1076.75,1077.00,1076.25,1076.25,787,2746,3533.00
11/11/2004,09:52,1076.25,1076.50,1076.00,1076.25,613,524,1137.00
11/11/2004,09:53,1076.25,1076.50,1076.25,1076.50,1085,350,1435.00
11/11/2004,09:54,1076.75,1076.75,1076.25,1076.50,455,860,1315.00
11/11/2004,09:55,1076.50,1076.75,1076.50,1076.50,46,131,177.00
11/11/2004,09:56,1076.50,1076.50,1075.75,1075.75,10,2141,2151.00
11/11/2004,09:57,1075.75,1076.50,1075.75,1076.50,1249,879,2128.00
11/11/2004,09:58,1076.50,1077.00,1076.25,1076.75,1742,1261,3003.00
11/11/2004,09:59,1076.75,1076.75,1076.50,1076.50,759,410,1169.00
11/11/2004,10:00,1076.50,1076.75,1076.00,1076.00,498,1298,1796.00
11/11/2004,10:01,1076.25,1076.50,1075.75,1076.25,535,873,1408.00
11/11/2004,10:02,1076.25,1076.50,1076.00,1076.25,1517,386,1903.00
11/11/2004,10:03,1076.25,1076.50,1075.75,1075.75,211,1821,2032.00
11/11/2004,10:04,1075.75,1076.25,1075.75,1076.25,874,113,987.00
11/11/2004,10:05,1076.25,1076.50,1075.75,1075.75,170,529,699.00
11/11/2004,10:06,1075.75,1076.00,1075.75,1076.00,153,34,187.00
11/11/2004,10:07,1076.00,1076.00,1075.25,1075.50,308,2562,2870.00
11/11/2004,10:08,1075.50,1075.75,1075.25,1075.25,1566,818,2384.00
11/11/2004,10:09,1075.25,1075.75,1075.25,1075.75,576,142,718.00
11/11/2004,10:10,1075.75,1075.75,1075.25,1075.50,397,290,687.00
11/11/2004,10:11,1075.50,1075.75,1074.75,1075.00,544,2629,3173.00
11/11/2004,10:12,1075.25,1075.50,1075.00,1075.50,836,292,1128.00
11/11/2004,10:13,1075.50,1076.00,1075.25,1075.75,1033,435,1468.00
11/11/2004,10:14,1075.75,1075.75,1075.25,1075.25,82,921,1003.00
11/11/2004,10:15,1075.25,1075.75,1075.25,1075.50,303,272,575.00
11/11/2004,10:16,1075.50,1075.75,1075.25,1075.50,440,261,701.00
11/11/2004,10:17,1075.50,1075.75,1075.25,1075.50,788,346,1134.00
11/11/2004,10:18,1075.75,1075.75,1075.50,1075.75,95,24,119.00
11/11/2004,10:19,1075.75,1075.75,1075.50,1075.50,23,371,394.00
11/11/2004,10:20,1075.50,1076.00,1075.50,1076.00,709,73,782.00
11/11/2004,10:21,1075.75,1076.00,1075.75,1075.75,95,187,282.00
11/11/2004,10:22,1075.75,1075.75,1075.50,1075.75,168,514,682.00
11/11/2004,10:23,1075.75,1076.00,1075.75,1075.75,23,26,49.00
11/11/2004,10:24,1076.00,1076.00,1075.75,1076.00,712,193,905.00
11/11/2004,10:25,1076.00,1076.25,1075.75,1076.00,1571,55,1626.00
11/11/2004,10:26,1076.25,1076.25,1076.00,1076.25,248,37,285.00
11/11/2004,10:27,1076.25,1076.50,1076.00,1076.25,732,288,1020.00
11/11/2004,10:28,1076.00,1076.25,1075.75,1076.00,123,325,448.00
11/11/2004,10:29,1075.75,1076.00,1075.75,1076.00,80,115,195.00
11/11/2004,10:30,1076.00,1076.00,1075.50,1075.75,94,1671,1765.00
11/11/2004,10:31,1075.75,1076.00,1075.50,1075.50,265,610,875.00
11/11/2004,10:32,1075.75,1075.75,1075.50,1075.75,485,428,913.00
11/11/2004,10:33,1075.75,1075.75,1075.50,1075.50,97,64,161.00
11/11/2004,10:34,1075.50,1075.75,1075.50,1075.75,76,86,162.00
11/11/2004,10:35,1075.50,1076.00,1075.50,1076.00,270,17,287.00
11/11/2004,10:36,1076.00,1076.75,1076.00,1076.50,1925,163,2088.00
11/11/2004,10:37,1076.50,1076.75,1076.25,1076.25,562,560,1122.00
11/11/2004,10:38,1076.50,1076.75,1076.25,1076.50,554,11,565.00
11/11/2004,10:39,1076.25,1076.50,1076.00,1076.25,74,182,256.00
11/11/2004,10:40,1076.00,1076.50,1076.00,1076.25,361,59,420.00
11/11/2004,10:41,1076.25,1076.75,1076.25,1076.50,399,357,756.00
11/11/2004,10:42,1076.50,1076.50,1076.25,1076.25,90,20,110.00
11/11/2004,10:43,1076.50,1076.75,1076.25,1076.50,392,122,514.00
11/11/2004,10:44,1076.50,1076.75,1076.25,1076.25,168,283,451.00
11/11/2004,10:45,1076.50,1076.50,1076.25,1076.50,210,475,685.00
11/11/2004,10:46,1076.50,1076.50,1076.25,1076.50,275,34,309.00
11/11/2004,10:47,1076.25,1076.75,1076.25,1076.50,222,57,279.00
11/11/2004,10:48,1076.50,1076.75,1076.50,1076.75,439,86,525.00
11/11/2004,10:49,1076.75,1077.00,1076.50,1076.75,847,170,1017.00
11/11/2004,10:50,1076.75,1077.00,1076.50,1077.00,737,51,788.00
11/11/2004,10:51,1076.75,1077.00,1076.50,1076.75,205,503,708.00
11/11/2004,10:52,1076.50,1076.75,1076.50,1076.50,42,182,224.00
11/11/2004,10:53,1076.50,1076.75,1076.25,1076.50,361,312,673.00
11/11/2004,10:54,1076.50,1076.50,1076.25,1076.25,464,11,475.00
11/11/2004,10:55,1076.50,1076.75,1076.25,1076.25,264,127,391.00
11/11/2004,10:56,1076.25,1076.50,1076.25,1076.25,124,231,355.00
11/11/2004,10:57,1076.25,1076.50,1076.25,1076.25,510,101,611.00
11/11/2004,10:58,1076.25,1076.50,1076.25,1076.50,256,9,265.00
11/11/2004,10:59,1076.50,1076.50,1076.00,1076.25,75,558,633.00
11/11/2004,11:00,1076.25,1076.50,1076.25,1076.50,183,42,225.00
11/11/2004,11:01,1076.25,1076.50,1076.25,1076.25,137,201,338.00
11/11/2004,11:02,1076.50,1076.50,1076.25,1076.50,6,46,52.00
11/11/2004,11:03,1076.25,1076.50,1076.00,1076.25,108,262,370.00
11/11/2004,11:04,1076.25,1076.50,1076.25,1076.50,18,1,19.00
11/11/2004,11:05,1076.50,1076.50,1076.25,1076.50,216,40,256.00
11/11/2004,11:06,1076.50,1076.50,1076.25,1076.25,16,143,159.00
11/11/2004,11:07,1076.25,1076.75,1076.25,1076.75,1229,49,1278.00
11/11/2004,11:08,1076.75,1077.00,1076.75,1077.00,1442,62,1504.00
11/11/2004,11:09,1077.00,1077.00,1076.75,1077.00,21,96,117.00
11/11/2004,11:10,1077.00,1077.25,1076.75,1077.00,1161,134,1295.00
11/11/2004,11:11,1077.25,1077.50,1077.00,1077.25,1876,711,2587.00
11/11/2004,11:12,1077.25,1077.75,1077.25,1077.75,990,468,1458.00
11/11/2004,11:13,1077.75,1078.00,1077.50,1077.75,1723,1000,2723.00
11/11/2004,11:14,1077.75,1078.00,1077.75,1077.75,1129,673,1802.00
11/11/2004,11:15,1077.75,1078.00,1077.50,1077.50,389,737,1126.00
11/11/2004,11:16,1077.75,1077.75,1077.00,1077.25,312,1284,1596.00
11/11/2004,11:17,1077.25,1077.50,1077.00,1077.25,267,196,463.00
11/11/2004,11:18,1077.25,1077.50,1077.25,1077.25,12,35,47.00
11/11/2004,11:19,1077.25,1077.75,1077.00,1077.50,994,1035,2029.00
11/11/2004,11:20,1077.25,1077.50,1077.25,1077.25,390,908,1298.00
11/11/2004,11:21,1077.25,1077.75,1077.00,1077.50,970,436,1406.00
11/11/2004,11:22,1077.50,1077.75,1077.25,1077.50,488,102,590.00
11/11/2004,11:23,1077.50,1077.75,1077.25,1077.75,101,111,212.00
11/11/2004,11:24,1077.75,1078.00,1077.50,1078.00,671,504,1175.00
11/11/2004,11:25,1078.00,1078.50,1077.75,1078.50,3643,335,3978.00
11/11/2004,11:26,1078.50,1079.00,1078.00,1078.50,3928,1571,5499.00
11/11/2004,11:27,1078.50,1078.75,1078.25,1078.25,760,315,1075.00
11/11/2004,11:28,1078.25,1078.50,1078.25,1078.50,236,201,437.00
11/11/2004,11:29,1078.25,1078.75,1078.25,1078.25,793,462,1255.00
11/11/2004,11:30,1078.50,1078.50,1078.25,1078.25,116,71,187.00
11/11/2004,11:31,1078.50,1078.75,1078.25,1078.50,836,594,1430.00
11/11/2004,11:32,1078.50,1078.50,1078.00,1078.25,380,928,1308.00
11/11/2004,11:33,1078.00,1079.00,1078.00,1078.25,1910,448,2358.00
11/11/2004,11:34,1078.25,1078.50,1078.25,1078.25,202,16,218.00
11/11/2004,11:35,1078.25,1078.50,1078.25,1078.50,901,71,972.00
11/11/2004,11:36,1078.25,1078.75,1078.25,1078.25,270,158,428.00
11/11/2004,11:37,1078.25,1078.50,1078.00,1078.00,89,504,593.00
11/11/2004,11:38,1078.25,1078.25,1078.00,1078.00,29,527,556.00
11/11/2004,11:39,1078.00,1078.50,1078.00,1078.25,416,164,580.00
11/11/2004,11:40,1078.00,1078.25,1078.00,1078.25,155,15,170.00
11/11/2004,11:41,1078.25,1078.50,1078.00,1078.50,188,3,191.00
11/11/2004,11:42,1078.50,1078.50,1078.25,1078.25,30,403,433.00
11/11/2004,11:43,1078.00,1078.25,1077.75,1078.00,127,640,767.00
11/11/2004,11:44,1077.75,1078.00,1077.75,1078.00,50,175,225.00
11/11/2004,11:45,1078.00,1078.00,1077.50,1077.75,209,915,1124.00
11/11/2004,11:46,1077.50,1077.75,1077.50,1077.50,200,975,1175.00
11/11/2004,11:47,1077.50,1078.00,1077.50,1077.75,547,294,841.00
11/11/2004,11:48,1077.50,1077.75,1077.25,1077.50,368,641,1009.00
11/11/2004,11:49,1077.50,1077.75,1077.25,1077.50,244,300,544.00
11/11/2004,11:50,1077.50,1077.75,1077.50,1077.50,19,329,348.00
11/11/2004,11:51,1077.50,1077.50,1077.25,1077.25,0,965,965.00
11/11/2004,11:52,1077.50,1077.75,1077.25,1077.50,166,433,599.00
11/11/2004,11:53,1077.50,1077.75,1077.25,1077.50,441,239,680.00
11/11/2004,11:54,1077.75,1077.75,1077.50,1077.50,317,17,334.00
11/11/2004,11:55,1077.75,1078.00,1077.50,1078.00,448,148,596.00
11/11/2004,11:56,1078.00,1078.00,1077.50,1077.75,88,417,505.00
11/11/2004,11:57,1077.75,1078.00,1077.75,1078.00,161,180,341.00
11/11/2004,11:58,1077.75,1078.00,1077.75,1078.00,481,2,483.00
11/11/2004,11:59,1078.00,1078.25,1077.75,1078.00,287,6,293.00
11/11/2004,12:00,1078.00,1078.50,1078.00,1078.25,948,100,1048.00
11/11/2004,12:01,1078.25,1078.25,1078.00,1078.00,284,41,325.00
11/11/2004,12:02,1078.00,1078.25,1078.00,1078.25,21,79,100.00
11/11/2004,12:03,1078.00,1078.25,1077.75,1077.75,138,285,423.00
11/11/2004,12:04,1077.75,1078.25,1077.75,1077.75,242,105,347.00
11/11/2004,12:05,1078.00,1078.00,1077.75,1077.75,170,37,207.00
11/11/2004,12:06,1078.00,1078.00,1077.50,1077.75,323,415,738.00
11/11/2004,12:07,1077.50,1077.75,1077.50,1077.50,146,726,872.00
11/11/2004,12:08,1077.50,1077.75,1077.50,1077.50,102,24,126.00
11/11/2004,12:09,1077.50,1077.75,1077.50,1077.50,13,295,308.00
11/11/2004,12:10,1077.50,1077.75,1077.25,1077.75,833,141,974.00
11/11/2004,12:11,1077.75,1078.00,1077.50,1077.75,107,155,262.00
11/11/2004,12:12,1077.75,1077.75,1077.50,1077.75,24,311,335.00
11/11/2004,12:13,1077.75,1077.75,1077.25,1077.50,114,279,393.00
11/11/2004,12:14,1077.50,1077.75,1077.25,1077.50,117,182,299.00
11/11/2004,12:15,1077.50,1077.50,1077.00,1077.00,29,743,772.00
11/11/2004,12:16,1077.00,1077.25,1077.00,1077.00,319,288,607.00
11/11/2004,12:17,1077.00,1077.25,1077.00,1077.25,340,62,402.00
11/11/2004,12:18,1077.25,1077.50,1077.00,1077.50,95,111,206.00
11/11/2004,12:19,1077.25,1077.50,1077.25,1077.25,356,218,574.00
11/11/2004,12:20,1077.25,1077.50,1077.25,1077.25,9,408,417.00
11/11/2004,12:21,1077.25,1077.25,1077.00,1077.00,186,82,268.00
11/11/2004,12:22,1077.00,1077.25,1077.00,1077.25,61,20,81.00
11/11/2004,12:23,1077.00,1077.50,1077.00,1077.25,338,313,651.00
11/11/2004,12:24,1077.25,1077.50,1077.00,1077.25,180,264,444.00
11/11/2004,12:25,1077.50,1077.75,1077.25,1077.50,776,430,1206.00
11/11/2004,12:26,1077.50,1077.50,1077.25,1077.50,252,67,319.00
11/11/2004,12:27,1077.50,1077.50,1077.25,1077.50,344,23,367.00
11/11/2004,12:28,1077.50,1077.75,1077.25,1077.50,286,207,493.00
11/11/2004,12:29,1077.25,1077.50,1077.25,1077.50,187,1,188.00
11/11/2004,12:30,1077.50,1077.75,1077.25,1077.50,28,463,491.00
11/11/2004,12:31,1077.50,1077.75,1077.25,1077.75,225,165,390.00
11/11/2004,12:32,1077.75,1078.00,1077.50,1078.00,442,99,541.00
11/11/2004,12:33,1078.00,1078.25,1077.75,1078.25,637,21,658.00
11/11/2004,12:34,1078.00,1078.25,1077.75,1078.00,243,420,663.00
11/11/2004,12:35,1078.00,1078.25,1078.00,1078.25,45,35,80.00
11/11/2004,12:36,1078.00,1078.25,1078.00,1078.25,164,142,306.00
11/11/2004,12:37,1078.25,1078.50,1078.00,1078.25,877,437,1314.00
11/11/2004,12:38,1078.25,1078.25,1078.00,1078.00,434,188,622.00
11/11/2004,12:39,1078.25,1078.25,1077.75,1078.25,197,254,451.00
11/11/2004,12:40,1078.00,1078.25,1078.00,1078.25,466,18,484.00
11/11/2004,12:41,1078.25,1078.50,1078.00,1078.50,494,78,572.00
11/11/2004,12:42,1078.50,1078.50,1078.00,1078.25,437,532,969.00
11/11/2004,12:43,1078.25,1078.50,1078.00,1078.00,164,630,794.00
11/11/2004,12:44,1078.25,1078.25,1078.00,1078.25,1007,232,1239.00
11/11/2004,12:45,1078.25,1079.00,1078.25,1079.00,2237,568,2805.00
11/11/2004,12:46,1079.00,1079.00,1078.00,1078.25,847,2106,2953.00
11/11/2004,12:47,1078.00,1078.25,1077.50,1077.50,318,1676,1994.00
11/11/2004,12:48,1077.50,1077.75,1077.25,1077.50,1088,1720,2808.00
11/11/2004,12:49,1077.75,1078.25,1077.75,1078.00,1128,207,1335.00
11/11/2004,12:50,1078.00,1078.00,1077.75,1078.00,66,127,193.00
11/11/2004,12:51,1078.00,1078.00,1077.75,1077.75,71,14,85.00
11/11/2004,12:52,1078.00,1078.25,1077.75,1078.00,370,131,501.00
11/11/2004,12:53,1078.25,1078.25,1078.00,1078.00,14,216,230.00
11/11/2004,12:54,1078.00,1078.75,1078.00,1078.50,1579,251,1830.00
11/11/2004,12:55,1078.50,1078.75,1078.25,1078.75,217,278,495.00
11/11/2004,12:56,1078.50,1078.75,1078.25,1078.50,552,429,981.00
11/11/2004,12:57,1078.50,1078.50,1078.00,1078.25,401,515,916.00
11/11/2004,12:58,1078.25,1078.75,1078.25,1078.25,214,29,243.00
11/11/2004,12:59,1078.25,1078.75,1078.25,1078.75,319,99,418.00
11/11/2004,13:00,1078.75,1079.00,1078.25,1078.25,633,570,1203.00
11/11/2004,13:01,1078.50,1078.75,1078.25,1078.50,638,586,1224.00
11/11/2004,13:02,1078.50,1078.75,1078.25,1078.50,350,690,1040.00
11/11/2004,13:03,1078.50,1079.75,1078.50,1079.50,6367,808,7175.00
11/11/2004,13:04,1079.50,1080.25,1079.00,1079.50,4399,3243,7642.00
11/11/2004,13:05,1079.50,1080.00,1079.25,1079.75,951,756,1707.00
11/11/2004,13:06,1079.50,1080.00,1079.50,1079.50,372,852,1224.00
11/11/2004,13:07,1079.50,1079.75,1079.50,1079.50,297,106,403.00
11/11/2004,13:08,1079.75,1079.75,1079.50,1079.50,464,313,777.00
11/11/2004,13:09,1079.50,1080.75,1079.50,1080.75,4140,631,4771.00
11/11/2004,13:10,1080.75,1081.00,1080.25,1080.75,1813,2335,4148.00
11/11/2004,13:11,1080.75,1082.50,1080.75,1082.00,9343,2708,12051.00
11/11/2004,13:12,1082.25,1082.25,1081.75,1082.00,1439,1083,2522.00
11/11/2004,13:13,1082.00,1082.00,1081.25,1081.25,850,2299,3149.00
11/11/2004,13:14,1081.25,1081.50,1081.00,1081.00,764,1005,1769.00
11/11/2004,13:15,1081.25,1081.50,1081.00,1081.25,652,174,826.00
11/11/2004,13:16,1081.50,1081.50,1081.00,1081.50,425,788,1213.00
11/11/2004,13:17,1081.25,1081.50,1080.75,1081.25,1136,1400,2536.00
11/11/2004,13:18,1081.25,1081.50,1081.00,1081.00,64,1079,1143.00
11/11/2004,13:19,1081.00,1081.25,1081.00,1081.00,178,203,381.00
11/11/2004,13:20,1081.00,1081.25,1080.75,1081.25,489,386,875.00
11/11/2004,13:21,1081.25,1082.25,1081.25,1082.00,4438,720,5158.00
11/11/2004,13:22,1081.75,1082.00,1081.25,1081.50,469,1069,1538.00
11/11/2004,13:23,1081.25,1082.00,1081.25,1082.00,666,303,969.00
11/11/2004,13:24,1082.00,1082.25,1081.75,1082.25,1622,379,2001.00
11/11/2004,13:25,1082.25,1082.50,1081.25,1081.75,810,2882,3692.00
11/11/2004,13:26,1081.75,1082.00,1081.50,1082.00,680,808,1488.00
11/11/2004,13:27,1082.00,1082.25,1081.75,1081.75,381,868,1249.00
11/11/2004,13:28,1081.75,1082.00,1081.50,1081.75,416,361,777.00
11/11/2004,13:29,1082.00,1082.25,1081.75,1081.75,869,265,1134.00
11/11/2004,13:30,1081.75,1082.25,1081.75,1082.00,342,390,732.00
11/11/2004,13:31,1082.00,1082.50,1082.00,1082.00,951,147,1098.00
11/11/2004,13:32,1082.00,1082.50,1082.00,1082.25,626,126,752.00
11/11/2004,13:33,1082.50,1083.00,1082.25,1083.00,3329,386,3715.00
11/11/2004,13:34,1083.00,1083.00,1082.50,1082.75,658,802,1460.00
11/11/2004,13:35,1082.75,1083.00,1082.75,1082.75,155,741,896.00
11/11/2004,13:36,1082.75,1083.00,1082.50,1082.50,431,524,955.00
11/11/2004,13:37,1082.75,1082.75,1082.00,1082.00,778,1769,2547.00
11/11/2004,13:38,1082.25,1082.25,1081.75,1081.75,873,901,1774.00
11/11/2004,13:39,1081.75,1082.25,1081.50,1081.75,1014,958,1972.00
11/11/2004,13:40,1081.75,1082.00,1081.50,1082.00,667,367,1034.00
11/11/2004,13:41,1082.00,1082.00,1081.75,1081.75,87,47,134.00
11/11/2004,13:42,1081.75,1082.00,1081.50,1081.75,446,996,1442.00
11/11/2004,13:43,1081.75,1082.00,1081.50,1081.75,296,25,321.00
11/11/2004,13:44,1081.75,1082.00,1081.75,1081.75,723,698,1421.00
11/11/2004,13:45,1081.75,1082.00,1081.75,1082.00,157,198,355.00
11/11/2004,13:46,1082.00,1082.00,1081.50,1081.50,194,735,929.00
11/11/2004,13:47,1081.50,1082.00,1081.50,1081.50,378,191,569.00
11/11/2004,13:48,1081.75,1082.00,1081.50,1081.50,183,338,521.00
11/11/2004,13:49,1081.75,1081.75,1081.00,1081.25,160,1521,1681.00
11/11/2004,13:50,1081.00,1081.25,1081.00,1081.00,344,115,459.00
11/11/2004,13:51,1081.25,1081.25,1081.00,1081.25,606,261,867.00
11/11/2004,13:52,1081.25,1081.75,1081.25,1081.50,1158,143,1301.00
11/11/2004,13:53,1081.50,1081.50,1081.25,1081.50,358,18,376.00
11/11/2004,13:54,1081.50,1081.75,1081.50,1081.75,271,94,365.00
11/11/2004,13:55,1081.75,1082.00,1081.50,1081.75,1053,255,1308.00
11/11/2004,13:56,1082.00,1082.00,1081.75,1082.00,235,43,278.00
11/11/2004,13:57,1082.00,1082.50,1081.75,1082.25,2034,398,2432.00
11/11/2004,13:58,1082.25,1082.50,1082.25,1082.25,993,486,1479.00
11/11/2004,13:59,1082.50,1082.50,1081.75,1081.75,92,1206,1298.00
11/11/2004,14:00,1082.00,1082.00,1081.75,1082.00,174,455,629.00
11/11/2004,14:01,1082.00,1082.25,1081.75,1081.75,617,624,1241.00
11/11/2004,14:02,1082.00,1082.00,1081.75,1082.00,134,52,186.00
11/11/2004,14:03,1082.00,1082.00,1081.50,1081.50,367,669,1036.00
11/11/2004,14:04,1081.75,1081.75,1081.50,1081.50,332,132,464.00
11/11/2004,14:05,1081.75,1081.75,1081.50,1081.50,162,24,186.00
11/11/2004,14:06,1081.75,1081.75,1081.50,1081.50,13,810,823.00
11/11/2004,14:07,1081.50,1081.75,1081.25,1081.75,769,91,860.00
11/11/2004,14:08,1081.75,1081.75,1081.50,1081.50,61,3,64.00
11/11/2004,14:09,1081.75,1081.75,1081.50,1081.75,8,173,181.00
11/11/2004,14:10,1081.50,1081.75,1081.50,1081.50,63,130,193.00
11/11/2004,14:11,1081.50,1081.50,1081.25,1081.50,553,537,1090.00
11/11/2004,14:12,1081.50,1081.75,1081.50,1081.50,104,126,230.00
11/11/2004,14:13,1081.50,1081.75,1081.50,1081.50,249,326,575.00
11/11/2004,14:14,1081.50,1082.00,1081.50,1082.00,763,114,877.00
11/11/2004,14:15,1082.00,1082.00,1081.75,1082.00,104,65,169.00
11/11/2004,14:16,1082.00,1082.25,1081.75,1082.00,619,308,927.00
11/11/2004,14:17,1081.75,1082.25,1081.75,1082.25,246,55,301.00
11/11/2004,14:18,1082.00,1082.25,1082.00,1082.00,69,483,552.00
11/11/2004,14:19,1082.00,1082.25,1081.75,1082.00,281,306,587.00
11/11/2004,14:20,1082.25,1082.50,1082.00,1082.25,1034,606,1640.00
11/11/2004,14:21,1082.25,1082.25,1082.00,1082.25,566,582,1148.00
11/11/2004,14:22,1082.00,1082.25,1082.00,1082.00,766,117,883.00
11/11/2004,14:23,1082.25,1082.50,1082.00,1082.50,635,471,1106.00
11/11/2004,14:24,1082.25,1082.50,1082.25,1082.25,596,61,657.00
11/11/2004,14:25,1082.25,1082.75,1082.25,1082.50,1965,832,2797.00
11/11/2004,14:26,1082.50,1082.75,1082.25,1082.50,110,1163,1273.00
11/11/2004,14:27,1082.50,1083.00,1082.50,1083.00,1732,206,1938.00
11/11/2004,14:28,1083.00,1083.00,1082.75,1083.00,69,606,675.00
11/11/2004,14:29,1083.00,1083.00,1082.50,1082.50,100,1066,1166.00
11/11/2004,14:30,1082.50,1083.00,1082.25,1082.75,1198,1222,2420.00
11/11/2004,14:31,1082.75,1083.00,1082.50,1083.00,829,178,1007.00
11/11/2004,14:32,1082.75,1083.00,1082.25,1082.50,508,1373,1881.00
11/11/2004,14:33,1082.50,1082.75,1082.25,1082.50,1789,750,2539.00
11/11/2004,14:34,1082.50,1082.75,1082.50,1082.50,220,370,590.00
11/11/2004,14:35,1082.75,1082.75,1082.50,1082.50,21,611,632.00
11/11/2004,14:36,1082.75,1083.00,1082.50,1082.50,1213,505,1718.00
11/11/2004,14:37,1082.75,1083.25,1082.50,1083.25,2341,86,2427.00
11/11/2004,14:38,1083.25,1083.50,1082.75,1082.75,1273,1218,2491.00
11/11/2004,14:39,1083.00,1083.25,1082.50,1082.75,1017,1745,2762.00
11/11/2004,14:40,1082.50,1082.75,1082.50,1082.50,380,580,960.00
11/11/2004,14:41,1082.75,1082.75,1082.25,1082.25,549,1679,2228.00
11/11/2004,14:42,1082.25,1082.50,1082.25,1082.25,150,590,740.00
11/11/2004,14:43,1082.25,1082.50,1081.75,1081.75,161,1678,1839.00
11/11/2004,14:44,1082.00,1082.00,1081.75,1081.75,81,1322,1403.00
11/11/2004,14:45,1082.00,1082.00,1081.75,1082.00,574,59,633.00
11/11/2004,14:46,1082.00,1082.25,1081.75,1081.75,1182,396,1578.00
11/11/2004,14:47,1082.00,1082.00,1081.75,1082.00,714,118,832.00
11/11/2004,14:48,1082.00,1082.25,1081.75,1082.25,928,89,1017.00
11/11/2004,14:49,1082.00,1082.50,1082.00,1082.50,1849,146,1995.00
11/11/2004,14:50,1082.50,1082.50,1082.25,1082.25,361,214,575.00
11/11/2004,14:51,1082.50,1082.50,1082.25,1082.25,361,1186,1547.00
11/11/2004,14:52,1082.25,1082.50,1082.00,1082.50,1062,106,1168.00
11/11/2004,14:53,1082.50,1082.75,1082.25,1082.50,1501,800,2301.00
11/11/2004,14:54,1082.50,1082.50,1082.25,1082.50,389,16,405.00
11/11/2004,14:55,1082.50,1082.75,1082.25,1082.50,1196,392,1588.00
11/11/2004,14:56,1082.75,1082.75,1082.50,1082.75,553,214,767.00
11/11/2004,14:57,1082.75,1082.75,1082.25,1082.50,236,2919,3155.00
11/11/2004,14:58,1082.50,1082.75,1082.25,1082.50,1192,1471,2663.00
11/11/2004,14:59,1082.50,1082.50,1082.25,1082.25,515,260,775.00
11/11/2004,15:00,1082.25,1082.50,1082.00,1082.25,2492,2220,4712.00
11/11/2004,15:01,1082.25,1082.50,1082.00,1082.25,1715,2181,3896.00
11/11/2004,15:02,1082.25,1082.50,1082.00,1082.00,906,3945,4851.00
11/11/2004,15:03,1082.00,1082.25,1081.75,1082.00,839,1777,2616.00
11/11/2004,15:04,1082.00,1082.25,1081.75,1082.25,887,98,985.00
11/11/2004,15:05,1082.00,1082.25,1082.00,1082.00,190,751,941.00
11/11/2004,15:06,1082.00,1082.50,1082.00,1082.00,973,712,1685.00
11/11/2004,15:07,1082.00,1082.25,1081.75,1082.00,238,666,904.00
11/11/2004,15:08,1082.25,1082.50,1082.00,1082.50,1076,358,1434.00
11/11/2004,15:09,1082.25,1082.50,1082.25,1082.25,65,138,203.00
11/11/2004,15:10,1082.25,1082.50,1082.00,1082.00,276,814,1090.00
11/11/2004,15:11,1082.00,1082.25,1081.75,1082.00,492,1320,1812.00
11/11/2004,15:12,1082.00,1082.00,1081.75,1082.00,778,533,1311.00
11/11/2004,15:13,1081.75,1082.00,1081.75,1081.75,140,239,379.00
11/11/2004,15:14,1081.75,1082.00,1081.50,1081.75,182,970,1152.00
11/11/2004,15:15,1081.75,1081.75,1080.75,1081.00,1966,4495,6461.00
11/11/2004,15:16,1081.00,1081.25,1080.75,1081.00,254,181,435.00
11/11/2004,15:31,1080.75,1081.00,1080.25,1080.50,45,550,595.00
11/11/2004,15:32,1080.50,1080.50,1080.25,1080.50,38,30,68.00
11/11/2004,15:33,1080.50,1080.50,1080.50,1080.50,135,0,135.00
11/11/2004,15:34,1080.50,1080.50,1080.25,1080.25,54,70,124.00
11/11/2004,15:35,1080.50,1080.50,1080.50,1080.50,2,0,2.00
11/11/2004,15:36,1080.50,1080.75,1080.50,1080.50,51,27,78.00
11/11/2004,15:37,1080.25,1080.50,1080.25,1080.50,13,1,14.00
11/11/2004,15:38,1080.75,1080.75,1080.50,1080.50,110,1,111.00
11/11/2004,15:39,1080.75,1080.75,1080.75,1080.75,4,0,4.00
11/11/2004,15:40,1080.75,1080.75,1080.50,1080.50,1,20,21.00
11/11/2004,15:41,1080.50,1080.50,1080.50,1080.50,0,1,1.00
11/11/2004,15:42,1080.50,1080.50,1080.50,1080.50,0,32,32.00
11/11/2004,15:43,1080.50,1080.75,1080.50,1080.75,3,11,14.00
11/11/2004,15:44,1080.75,1080.75,1080.50,1080.50,115,4,119.00
11/11/2004,15:45,1080.50,1080.75,1080.50,1080.75,44,13,57.00
11/11/2004,15:46,1080.75,1080.75,1080.50,1080.75,28,1,29.00
11/11/2004,15:47,1080.50,1080.75,1080.50,1080.75,14,3,17.00
11/11/2004,15:48,1080.75,1080.75,1080.50,1080.75,25,1,26.00
11/11/2004,15:49,1080.50,1080.75,1080.50,1080.75,4,25,29.00
11/11/2004,15:52,1080.50,1080.50,1080.50,1080.50,0,129,129.00
11/11/2004,15:53,1080.50,1080.75,1080.50,1080.50,1,75,76.00
11/11/2004,15:54,1080.75,1080.75,1080.50,1080.50,53,87,140.00
11/11/2004,15:55,1080.50,1080.75,1080.50,1080.50,2,101,103.00
11/11/2004,15:56,1080.50,1080.50,1080.50,1080.50,0,30,30.00
11/11/2004,15:57,1080.50,1080.50,1080.50,1080.50,0,49,49.00
11/11/2004,15:58,1080.50,1080.50,1080.50,1080.50,0,8,8.00
11/11/2004,15:59,1080.75,1080.75,1080.50,1080.50,3,28,31.00
11/11/2004,16:00,1080.50,1080.75,1080.25,1080.75,23,31,54.00
11/11/2004,17:01,1081.00,1081.50,1081.00,1081.00,161,9,170.00
11/11/2004,17:02,1081.00,1081.25,1081.00,1081.25,4,23,27.00
11/11/2004,17:03,1081.00,1081.00,1081.00,1081.00,0,2,2.00
11/11/2004,17:04,1081.25,1081.25,1081.25,1081.25,55,0,55.00
11/11/2004,17:06,1081.25,1081.50,1081.25,1081.50,17,0,17.00
11/11/2004,17:07,1081.25,1081.25,1081.25,1081.25,0,2,2.00
11/11/2004,17:08,1081.25,1081.25,1081.25,1081.25,0,41,41.00
11/11/2004,17:09,1081.00,1081.00,1081.00,1081.00,0,8,8.00
11/11/2004,17:10,1081.00,1081.00,1081.00,1081.00,0,2,2.00
11/11/2004,17:11,1081.25,1081.25,1081.25,1081.25,1,0,1.00
11/11/2004,17:12,1081.25,1081.25,1081.25,1081.25,19,0,19.00
11/11/2004,17:13,1081.25,1081.50,1081.00,1081.25,15,2,17.00
11/11/2004,17:14,1081.25,1081.25,1081.25,1081.25,0,9,9.00
11/11/2004,17:15,1081.25,1081.25,1081.25,1081.25,0,2,2.00
11/11/2004,17:17,1081.25,1081.50,1081.25,1081.25,1,16,17.00
11/11/2004,17:18,1081.25,1081.50,1081.25,1081.25,3,2,5.00
11/11/2004,17:21,1081.25,1081.25,1081.25,1081.25,0,5,5.00
11/11/2004,17:22,1081.25,1081.25,1081.25,1081.25,0,15,15.00
11/11/2004,17:23,1081.25,1081.25,1081.25,1081.25,0,6,6.00
11/11/2004,17:24,1081.25,1081.25,1081.25,1081.25,0,2,2.00
11/11/2004,17:26,1081.25,1081.25,1081.25,1081.25,0,5,5.00
11/11/2004,17:27,1081.25,1081.25,1081.25,1081.25,0,10,10.00
11/11/2004,17:29,1081.25,1081.25,1081.25,1081.25,0,2,2.00
11/11/2004,17:30,1081.25,1081.25,1081.25,1081.25,0,1,1.00
11/11/2004,17:31,1081.00,1081.00,1081.00,1081.00,0,1,1.00
11/11/2004,17:32,1081.00,1081.00,1081.00,1081.00,0,11,11.00
11/11/2004,17:33,1081.25,1081.25,1081.25,1081.25,2,0,2.00
11/11/2004,17:34,1081.25,1081.25,1081.25,1081.25,1,0,1.00
11/11/2004,17:35,1081.25,1081.25,1081.00,1081.00,12,1,13.00
11/11/2004,17:37,1081.00,1081.00,1081.00,1081.00,0,28,28.00
11/11/2004,17:38,1081.00,1081.25,1081.00,1081.25,10,11,21.00
11/11/2004,17:39,1081.00,1081.00,1081.00,1081.00,0,2,2.00
11/11/2004,17:41,1081.25,1081.25,1081.25,1081.25,1,0,1.00
11/11/2004,17:44,1081.00,1081.00,1081.00,1081.00,0,1,1.00
11/11/2004,17:45,1081.00,1081.00,1081.00,1081.00,0,3,3.00
11/11/2004,17:46,1081.00,1081.00,1081.00,1081.00,0,1,1.00
11/11/2004,17:47,1081.00,1081.00,1081.00,1081.00,0,1,1.00
11/11/2004,17:50,1081.25,1081.25,1081.25,1081.25,2,0,2.00
11/11/2004,17:52,1081.00,1081.00,1081.00,1081.00,0,1,1.00
11/11/2004,17:53,1081.25,1081.25,1081.25,1081.25,1,0,1.00
11/11/2004,17:54,1081.25,1081.25,1081.25,1081.25,2,0,2.00
11/11/2004,17:56,1081.25,1081.25,1081.25,1081.25,16,0,16.00
11/11/2004,17:58,1081.00,1081.00,1081.00,1081.00,0,30,30.00
11/11/2004,17:59,1080.75,1080.75,1080.75,1080.75,0,50,50.00
11/11/2004,18:00,1081.00,1081.00,1081.00,1081.00,15,0,15.00
11/11/2004,18:01,1081.00,1081.00,1081.00,1081.00,16,0,16.00
11/11/2004,18:02,1081.00,1081.00,1081.00,1081.00,6,0,6.00
11/11/2004,18:03,1081.00,1081.00,1081.00,1081.00,13,0,13.00
11/11/2004,18:04,1081.00,1081.00,1081.00,1081.00,6,0,6.00
11/11/2004,18:05,1081.00,1081.00,1081.00,1081.00,5,0,5.00
11/11/2004,18:07,1081.00,1081.00,1081.00,1081.00,3,0,3.00
11/11/2004,18:09,1081.00,1081.00,1081.00,1081.00,29,0,29.00
11/11/2004,18:10,1081.00,1081.00,1081.00,1081.00,13,0,13.00
11/11/2004,18:14,1081.00,1081.00,1081.00,1081.00,10,0,10.00
11/11/2004,18:15,1081.00,1081.00,1081.00,1081.00,14,0,14.00
11/11/2004,18:16,1081.00,1081.00,1081.00,1081.00,6,0,6.00
11/11/2004,18:18,1081.00,1081.00,1081.00,1081.00,6,0,6.00
11/11/2004,18:19,1081.00,1081.25,1081.00,1081.25,8,0,8.00
11/11/2004,18:21,1081.25,1081.25,1081.25,1081.25,30,0,30.00
11/11/2004,18:29,1081.25,1081.25,1081.25,1081.25,10,0,10.00
11/11/2004,18:32,1081.25,1081.25,1081.25,1081.25,1,0,1.00
11/11/2004,18:34,1081.25,1081.25,1081.25,1081.25,13,0,13.00
11/11/2004,18:36,1081.50,1081.50,1081.25,1081.25,25,12,37.00
11/11/2004,18:37,1081.25,1081.25,1081.25,1081.25,0,5,5.00
11/11/2004,18:38,1081.25,1081.25,1081.25,1081.25,0,6,6.00
11/11/2004,18:39,1081.50,1081.50,1081.50,1081.50,2,0,2.00
11/11/2004,18:40,1081.50,1081.50,1081.50,1081.50,10,0,10.00
11/11/2004,18:41,1081.50,1081.50,1081.50,1081.50,1,0,1.00
11/11/2004,18:43,1081.25,1081.25,1081.25,1081.25,0,2,2.00
11/11/2004,18:46,1081.25,1081.25,1081.25,1081.25,0,1,1.00
11/11/2004,18:48,1081.25,1081.25,1081.25,1081.25,0,7,7.00
11/11/2004,18:49,1081.25,1081.25,1081.25,1081.25,0,1,1.00
11/11/2004,18:51,1081.50,1081.50,1081.50,1081.50,3,0,3.00
11/11/2004,18:52,1081.50,1081.50,1081.25,1081.25,1,8,9.00
11/11/2004,18:54,1081.25,1081.25,1081.25,1081.25,0,5,5.00
11/11/2004,18:56,1081.50,1081.50,1081.50,1081.50,1,0,1.00
11/11/2004,19:00,1081.50,1081.50,1081.25,1081.50,11,4,15.00
11/11/2004,19:01,1081.50,1081.50,1081.50,1081.50,30,0,30.00
11/11/2004,19:03,1081.50,1081.50,1081.50,1081.50,2,0,2.00
11/11/2004,19:04,1081.50,1081.50,1081.50,1081.50,1,0,1.00
11/11/2004,19:05,1081.50,1081.50,1081.50,1081.50,21,0,21.00
11/11/2004,19:07,1081.50,1081.50,1081.50,1081.50,186,0,186.00
11/11/2004,19:08,1081.50,1081.75,1081.50,1081.50,16,20,36.00
11/11/2004,19:09,1081.50,1081.50,1081.50,1081.50,0,6,6.00
11/11/2004,19:10,1081.50,1081.50,1081.50,1081.50,0,4,4.00
11/11/2004,19:12,1081.50,1081.50,1081.50,1081.50,0,11,11.00
11/11/2004,19:13,1081.50,1081.50,1081.50,1081.50,0,5,5.00
11/11/2004,19:17,1081.50,1081.50,1081.50,1081.50,0,25,25.00
11/11/2004,19:18,1081.50,1081.50,1081.50,1081.50,0,8,8.00
11/11/2004,19:19,1081.50,1081.75,1081.50,1081.75,6,5,11.00
11/11/2004,19:21,1081.50,1081.75,1081.50,1081.50,2,10,12.00
11/11/2004,19:27,1081.75,1081.75,1081.75,1081.75,2,0,2.00
11/11/2004,19:31,1081.75,1081.75,1081.75,1081.75,1,0,1.00
11/11/2004,19:32,1081.50,1081.50,1081.50,1081.50,0,14,14.00
11/11/2004,19:35,1081.50,1081.50,1081.50,1081.50,0,1,1.00
11/11/2004,19:36,1081.50,1081.50,1081.50,1081.50,0,3,3.00
11/11/2004,19:37,1081.50,1081.50,1081.50,1081.50,0,1,1.00
11/11/2004,19:43,1081.50,1081.75,1081.50,1081.75,1,3,4.00
11/11/2004,19:44,1081.50,1081.50,1081.50,1081.50,0,82,82.00
11/11/2004,19:45,1081.50,1081.50,1081.25,1081.25,25,77,102.00
11/11/2004,19:46,1081.50,1081.50,1081.25,1081.50,105,1,106.00
11/11/2004,19:47,1081.50,1081.50,1081.25,1081.25,2,41,43.00
11/11/2004,19:48,1081.25,1081.50,1081.25,1081.50,20,4,24.00
11/11/2004,19:49,1081.50,1081.50,1081.50,1081.50,51,0,51.00
11/11/2004,19:50,1081.50,1081.50,1081.50,1081.50,30,0,30.00
11/11/2004,19:52,1081.50,1081.50,1081.50,1081.50,25,0,25.00
11/11/2004,19:53,1081.50,1081.50,1081.50,1081.50,35,0,35.00
11/11/2004,19:54,1081.50,1081.50,1081.50,1081.50,15,0,15.00
11/11/2004,19:57,1081.75,1081.75,1081.75,1081.75,4,0,4.00
11/11/2004,19:58,1081.75,1081.75,1081.75,1081.75,81,0,81.00
11/11/2004,19:59,1081.75,1081.75,1081.75,1081.75,1,0,1.00
11/11/2004,20:00,1081.75,1081.75,1081.75,1081.75,5,0,5.00
11/11/2004,20:01,1081.75,1081.75,1081.75,1081.75,1,0,1.00
11/11/2004,20:02,1081.75,1081.75,1081.75,1081.75,1,0,1.00
11/11/2004,20:03,1082.00,1082.00,1081.75,1081.75,15,2,17.00
11/11/2004,20:04,1082.00,1082.00,1081.75,1081.75,30,2,32.00
11/11/2004,20:05,1081.75,1081.75,1081.75,1081.75,0,1,1.00
11/11/2004,20:07,1081.75,1082.00,1081.75,1081.75,7,11,18.00
11/11/2004,20:08,1081.75,1081.75,1081.75,1081.75,0,1,1.00
11/11/2004,20:09,1082.00,1082.00,1082.00,1082.00,11,0,11.00
11/11/2004,20:10,1082.00,1082.25,1082.00,1082.25,87,0,87.00
11/11/2004,20:11,1082.00,1082.25,1082.00,1082.25,145,2,147.00
11/11/2004,20:12,1082.25,1082.25,1082.25,1082.25,19,0,19.00
11/11/2004,20:13,1082.25,1082.25,1082.25,1082.25,1,0,1.00
11/11/2004,20:14,1082.25,1082.25,1082.25,1082.25,5,0,5.00
11/11/2004,20:15,1082.25,1082.50,1082.25,1082.25,27,4,31.00
11/11/2004,20:16,1082.00,1082.25,1082.00,1082.00,1,31,32.00
11/11/2004,20:17,1082.25,1082.25,1082.00,1082.00,1,13,14.00
11/11/2004,20:19,1082.00,1082.00,1082.00,1082.00,0,35,35.00
11/11/2004,20:20,1082.00,1082.00,1082.00,1082.00,0,8,8.00
11/11/2004,20:21,1081.75,1081.75,1081.75,1081.75,0,16,16.00
11/11/2004,20:22,1082.00,1082.00,1082.00,1082.00,7,0,7.00
11/11/2004,20:23,1082.00,1082.00,1082.00,1082.00,2,0,2.00
11/11/2004,20:24,1082.00,1082.00,1082.00,1082.00,14,0,14.00
11/11/2004,20:29,1082.00,1082.00,1082.00,1082.00,4,0,4.00
11/11/2004,20:30,1082.00,1082.00,1082.00,1082.00,16,0,16.00
11/11/2004,20:31,1082.00,1082.00,1082.00,1082.00,4,0,4.00
11/11/2004,20:32,1082.00,1082.00,1082.00,1082.00,10,0,10.00
11/11/2004,20:33,1082.00,1082.25,1082.00,1082.00,27,1,28.00
11/11/2004,20:34,1082.00,1082.00,1082.00,1082.00,0,1,1.00
11/11/2004,20:35,1082.00,1082.25,1082.00,1082.25,3,15,18.00
11/11/2004,20:36,1082.00,1082.00,1082.00,1082.00,0,5,5.00
11/11/2004,20:37,1082.00,1082.00,1082.00,1082.00,0,1,1.00
11/11/2004,20:38,1081.75,1081.75,1081.75,1081.75,0,11,11.00
11/11/2004,20:39,1081.75,1081.75,1081.75,1081.75,0,1,1.00
11/11/2004,20:40,1081.75,1081.75,1081.50,1081.75,1,26,27.00
11/11/2004,20:42,1081.75,1081.75,1081.75,1081.75,6,0,6.00
11/11/2004,20:43,1081.75,1081.75,1081.75,1081.75,2,0,2.00
11/11/2004,20:44,1081.75,1081.75,1081.75,1081.75,2,0,2.00
11/11/2004,20:47,1081.75,1081.75,1081.75,1081.75,2,0,2.00
11/11/2004,20:48,1081.50,1081.50,1081.50,1081.50,0,12,12.00
11/11/2004,20:49,1081.50,1081.50,1081.50,1081.50,0,4,4.00
11/11/2004,20:50,1081.50,1081.50,1081.50,1081.50,0,8,8.00
11/11/2004,20:52,1081.50,1081.50,1081.50,1081.50,0,46,46.00
11/11/2004,20:53,1081.25,1081.50,1081.25,1081.50,31,4,35.00
11/11/2004,20:54,1081.50,1081.50,1081.50,1081.50,2,0,2.00
11/11/2004,20:55,1081.50,1081.50,1081.50,1081.50,11,0,11.00
11/11/2004,20:56,1081.50,1081.50,1081.25,1081.50,18,2,20.00
11/11/2004,20:57,1081.50,1081.50,1081.50,1081.50,11,0,11.00
11/11/2004,20:58,1081.75,1081.75,1081.50,1081.50,2,1,3.00
11/11/2004,21:00,1081.50,1081.50,1081.50,1081.50,0,20,20.00
11/11/2004,21:01,1081.50,1081.50,1081.50,1081.50,0,9,9.00
11/11/2004,21:02,1081.50,1081.50,1081.50,1081.50,0,25,25.00
11/11/2004,21:03,1081.50,1081.50,1081.50,1081.50,0,29,29.00
11/11/2004,21:08,1081.50,1081.75,1081.50,1081.50,1,2,3.00
11/11/2004,21:10,1081.50,1081.50,1081.50,1081.50,0,2,2.00
11/11/2004,21:11,1081.75,1081.75,1081.50,1081.50,1,2,3.00
11/11/2004,21:15,1081.50,1081.50,1081.50,1081.50,0,1,1.00
11/11/2004,21:19,1081.75,1081.75,1081.75,1081.75,1,0,1.00
11/11/2004,21:20,1081.75,1081.75,1081.75,1081.75,2,0,2.00
11/11/2004,21:25,1081.75,1081.75,1081.75,1081.75,5,0,5.00
11/11/2004,21:26,1081.50,1081.50,1081.50,1081.50,0,20,20.00
11/11/2004,21:27,1081.50,1081.50,1081.50,1081.50,0,10,10.00
11/11/2004,21:28,1081.50,1081.50,1081.50,1081.50,0,2,2.00
11/11/2004,21:30,1081.75,1081.75,1081.75,1081.75,3,0,3.00
11/11/2004,21:32,1081.75,1081.75,1081.75,1081.75,1,0,1.00
11/11/2004,21:33,1081.75,1081.75,1081.75,1081.75,7,0,7.00
11/11/2004,21:34,1081.75,1081.75,1081.75,1081.75,1,0,1.00
11/11/2004,21:35,1081.50,1081.50,1081.50,1081.50,0,1,1.00
11/11/2004,21:36,1081.75,1081.75,1081.75,1081.75,5,0,5.00
11/11/2004,21:37,1081.50,1081.50,1081.50,1081.50,0,1,1.00
11/11/2004,21:39,1081.75,1081.75,1081.75,1081.75,1,0,1.00
11/11/2004,21:42,1081.50,1081.50,1081.50,1081.50,0,2,2.00
11/11/2004,21:43,1081.75,1081.75,1081.50,1081.50,20,1,21.00
11/11/2004,21:46,1081.75,1081.75,1081.75,1081.75,3,0,3.00
11/11/2004,21:47,1081.75,1081.75,1081.75,1081.75,25,0,25.00
11/11/2004,21:48,1082.00,1082.00,1082.00,1082.00,40,0,40.00
11/11/2004,21:49,1082.00,1082.00,1082.00,1082.00,1,0,1.00
11/11/2004,21:50,1082.00,1082.00,1082.00,1082.00,1,0,1.00
11/11/2004,21:54,1082.00,1082.00,1082.00,1082.00,9,0,9.00
11/11/2004,21:57,1082.00,1082.00,1081.75,1081.75,1,1,2.00
11/11/2004,22:07,1081.75,1081.75,1081.75,1081.75,0,4,4.00
11/11/2004,22:14,1081.75,1081.75,1081.75,1081.75,0,1,1.00
11/11/2004,22:15,1082.00,1082.00,1082.00,1082.00,1,0,1.00
11/11/2004,22:17,1082.00,1082.00,1082.00,1082.00,2,0,2.00
11/11/2004,22:18,1082.00,1082.00,1082.00,1082.00,1,0,1.00
11/11/2004,22:21,1081.75,1082.00,1081.75,1082.00,9,1,10.00
11/11/2004,22:23,1081.75,1081.75,1081.75,1081.75,0,1,1.00
11/11/2004,22:25,1081.75,1081.75,1081.75,1081.75,0,2,2.00
11/11/2004,22:36,1081.75,1081.75,1081.75,1081.75,0,3,3.00
11/11/2004,22:37,1081.75,1081.75,1081.75,1081.75,0,2,2.00
11/11/2004,22:39,1081.75,1081.75,1081.75,1081.75,0,1,1.00
11/11/2004,22:41,1081.75,1081.75,1081.75,1081.75,0,1,1.00
11/11/2004,22:47,1081.75,1081.75,1081.75,1081.75,0,1,1.00
11/11/2004,22:48,1081.75,1082.00,1081.75,1082.00,2,3,5.00
11/11/2004,22:51,1081.75,1081.75,1081.75,1081.75,0,1,1.00
11/11/2004,22:55,1082.00,1082.00,1082.00,1082.00,2,0,2.00
11/11/2004,22:58,1082.00,1082.00,1082.00,1082.00,2,0,2.00
11/11/2004,23:01,1081.75,1081.75,1081.75,1081.75,0,1,1.00
11/11/2004,23:03,1081.75,1081.75,1081.75,1081.75,0,4,4.00
11/11/2004,23:11,1082.00,1082.00,1082.00,1082.00,65,0,65.00
11/11/2004,23:12,1082.00,1082.00,1082.00,1082.00,9,0,9.00
11/11/2004,23:14,1082.25,1082.25,1082.25,1082.25,6,0,6.00
11/11/2004,23:15,1082.00,1082.00,1082.00,1082.00,0,1,1.00
11/11/2004,23:16,1082.25,1082.25,1082.25,1082.25,19,0,19.00
11/11/2004,23:19,1082.25,1082.25,1082.25,1082.25,5,0,5.00
11/11/2004,23:20,1082.25,1082.25,1082.25,1082.25,16,0,16.00
11/11/2004,23:22,1082.25,1082.25,1082.25,1082.25,1,0,1.00
11/11/2004,23:23,1082.00,1082.00,1082.00,1082.00,0,2,2.00
11/11/2004,23:24,1082.00,1082.00,1082.00,1082.00,0,2,2.00
11/11/2004,23:25,1082.00,1082.00,1082.00,1082.00,0,1,1.00
11/11/2004,23:28,1082.00,1082.25,1082.00,1082.25,1,1,2.00
11/11/2004,23:30,1082.25,1082.25,1082.25,1082.25,2,0,2.00
11/11/2004,23:34,1082.00,1082.00,1082.00,1082.00,0,3,3.00
11/11/2004,23:35,1082.00,1082.00,1082.00,1082.00,0,1,1.00
11/11/2004,23:41,1082.25,1082.25,1082.25,1082.25,1,0,1.00
11/11/2004,23:42,1082.25,1082.25,1082.25,1082.25,15,0,15.00
11/11/2004,23:45,1082.00,1082.00,1082.00,1082.00,0,7,7.00
11/11/2004,23:46,1082.25,1082.25,1082.25,1082.25,1,0,1.00
11/11/2004,23:48,1082.25,1082.25,1082.25,1082.25,1,0,1.00
11/11/2004,23:52,1082.00,1082.00,1082.00,1082.00,0,10,10.00
11/11/2004,23:53,1082.25,1082.25,1082.25,1082.25,22,0,22.00
11/11/2004,23:54,1082.25,1082.25,1082.25,1082.25,16,0,16.00
11/11/2004,23:56,1082.00,1082.00,1082.00,1082.00,0,6,6.00
11/11/2004,23:59,1082.00,1082.00,1082.00,1082.00,0,90,90.00
11/12/2004,00:00,1082.00,1082.00,1082.00,1082.00,0,2,2.00
11/12/2004,00:01,1082.00,1082.00,1082.00,1082.00,0,1,1.00
11/12/2004,00:02,1082.00,1082.00,1082.00,1082.00,0,1,1.00
11/12/2004,00:08,1082.00,1082.00,1082.00,1082.00,0,8,8.00
11/12/2004,00:10,1082.25,1082.25,1082.25,1082.25,3,0,3.00
11/12/2004,00:12,1082.00,1082.00,1082.00,1082.00,0,4,4.00
11/12/2004,00:13,1082.00,1082.00,1082.00,1082.00,0,1,1.00
11/12/2004,00:17,1082.25,1082.25,1082.25,1082.25,22,0,22.00
11/12/2004,00:18,1082.50,1082.50,1082.50,1082.50,23,0,23.00
11/12/2004,00:19,1082.50,1082.50,1082.50,1082.50,2,0,2.00
11/12/2004,00:22,1082.25,1082.25,1082.25,1082.25,0,2,2.00
11/12/2004,00:23,1082.25,1082.25,1082.25,1082.25,0,1,1.00
11/12/2004,00:27,1082.25,1082.25,1082.25,1082.25,0,8,8.00
11/12/2004,00:33,1082.25,1082.25,1082.25,1082.25,0,6,6.00
11/12/2004,00:34,1082.25,1082.25,1082.25,1082.25,0,5,5.00
11/12/2004,00:36,1082.25,1082.50,1082.25,1082.50,3,1,4.00
11/12/2004,00:38,1082.50,1082.50,1082.50,1082.50,15,0,15.00
11/12/2004,00:43,1082.25,1082.50,1082.25,1082.50,3,7,10.00
11/12/2004,00:44,1082.25,1082.25,1082.25,1082.25,0,2,2.00
11/12/2004,00:46,1082.25,1082.25,1082.25,1082.25,0,2,2.00
11/12/2004,00:50,1082.25,1082.25,1082.25,1082.25,0,1,1.00
11/12/2004,00:51,1082.25,1082.25,1082.25,1082.25,0,1,1.00
11/12/2004,00:52,1082.25,1082.25,1082.25,1082.25,0,1,1.00
11/12/2004,00:56,1082.25,1082.25,1082.25,1082.25,0,64,64.00
11/12/2004,01:01,1082.25,1082.25,1082.25,1082.25,0,5,5.00
11/12/2004,01:02,1082.00,1082.00,1082.00,1082.00,0,4,4.00
11/12/2004,01:03,1082.00,1082.00,1082.00,1082.00,0,6,6.00
11/12/2004,01:04,1082.00,1082.25,1082.00,1082.00,14,15,29.00
11/12/2004,01:06,1082.25,1082.25,1082.25,1082.25,5,0,5.00
11/12/2004,01:09,1082.00,1082.00,1082.00,1082.00,0,49,49.00
11/12/2004,01:13,1082.00,1082.00,1082.00,1082.00,0,5,5.00
11/12/2004,01:14,1082.00,1082.00,1081.75,1081.75,0,6,6.00
11/12/2004,01:15,1081.75,1081.75,1081.25,1081.25,25,160,185.00
11/12/2004,01:16,1081.25,1081.25,1081.25,1081.25,0,1,1.00
11/12/2004,01:17,1081.25,1081.25,1081.25,1081.25,0,1,1.00
11/12/2004,01:18,1081.50,1081.50,1081.50,1081.50,6,0,6.00
11/12/2004,01:19,1081.50,1081.50,1081.50,1081.50,1,0,1.00
11/12/2004,01:20,1081.50,1081.50,1081.50,1081.50,47,0,47.00
11/12/2004,01:21,1081.75,1081.75,1081.75,1081.75,1,0,1.00
11/12/2004,01:22,1081.75,1081.75,1081.75,1081.75,12,0,12.00
11/12/2004,01:30,1081.75,1081.75,1081.50,1081.50,15,21,36.00
11/12/2004,01:31,1081.50,1081.50,1081.50,1081.50,0,1,1.00
11/12/2004,01:33,1081.75,1081.75,1081.75,1081.75,1,0,1.00
11/12/2004,01:35,1081.50,1081.75,1081.50,1081.75,4,3,7.00
11/12/2004,01:36,1082.00,1082.00,1082.00,1082.00,7,0,7.00
11/12/2004,01:37,1082.00,1082.00,1081.75,1082.00,10,3,13.00
11/12/2004,01:38,1081.75,1081.75,1081.75,1081.75,0,3,3.00
11/12/2004,01:44,1082.00,1082.00,1081.75,1081.75,1,8,9.00
11/12/2004,01:46,1081.75,1081.75,1081.75,1081.75,0,76,76.00
11/12/2004,01:48,1081.75,1081.75,1081.75,1081.75,0,21,21.00
11/12/2004,01:49,1081.75,1082.00,1081.75,1082.00,4,5,9.00
11/12/2004,01:51,1082.00,1082.00,1082.00,1082.00,25,0,25.00
11/12/2004,01:53,1081.75,1081.75,1081.75,1081.75,0,1,1.00
11/12/2004,01:54,1081.75,1081.75,1081.75,1081.75,0,6,6.00
11/12/2004,01:56,1082.00,1082.00,1082.00,1082.00,50,0,50.00
11/12/2004,01:57,1082.00,1082.00,1082.00,1082.00,3,0,3.00
11/12/2004,01:58,1082.00,1082.00,1081.75,1081.75,30,41,71.00
11/12/2004,01:59,1081.50,1081.75,1081.50,1081.75,1,50,51.00
11/12/2004,02:00,1081.75,1082.00,1081.75,1082.00,11,0,11.00
11/12/2004,02:01,1081.75,1081.75,1081.50,1081.50,2,39,41.00
11/12/2004,02:02,1081.75,1082.25,1081.50,1082.00,71,63,134.00
11/12/2004,02:03,1082.00,1082.25,1081.75,1082.00,39,63,102.00
11/12/2004,02:04,1082.00,1082.25,1082.00,1082.25,97,0,97.00
11/12/2004,02:05,1082.25,1082.25,1082.00,1082.25,57,17,74.00
11/12/2004,02:06,1082.25,1082.25,1081.75,1082.00,37,88,125.00
11/12/2004,02:07,1082.00,1082.00,1081.75,1081.75,1,30,31.00
11/12/2004,02:08,1081.75,1081.75,1081.75,1081.75,0,35,35.00
11/12/2004,02:09,1081.75,1081.75,1081.50,1081.50,0,5,5.00
11/12/2004,02:10,1081.50,1081.75,1081.50,1081.75,1,4,5.00
11/12/2004,02:11,1081.75,1081.75,1081.75,1081.75,1,0,1.00
11/12/2004,02:12,1081.75,1081.75,1081.50,1081.50,7,1,8.00
11/12/2004,02:13,1081.75,1081.75,1081.75,1081.75,20,0,20.00
11/12/2004,02:14,1081.50,1081.50,1081.25,1081.50,1,72,73.00
11/12/2004,02:15,1081.25,1081.25,1081.25,1081.25,0,50,50.00
11/12/2004,02:16,1081.50,1081.50,1081.50,1081.50,10,0,10.00
11/12/2004,02:17,1081.50,1081.50,1081.50,1081.50,50,0,50.00
11/12/2004,02:18,1081.50,1081.50,1081.50,1081.50,122,0,122.00
11/12/2004,02:19,1081.50,1081.50,1081.50,1081.50,31,0,31.00
11/12/2004,02:20,1081.50,1081.50,1081.50,1081.50,7,0,7.00
11/12/2004,02:21,1081.50,1081.50,1081.25,1081.25,5,5,10.00
11/12/2004,02:22,1081.25,1081.25,1081.00,1081.25,5,38,43.00
11/12/2004,02:23,1081.00,1081.25,1081.00,1081.25,21,4,25.00
11/12/2004,02:24,1081.50,1081.75,1081.25,1081.50,124,20,144.00
11/12/2004,02:25,1081.50,1081.50,1081.25,1081.25,11,2,13.00
11/12/2004,02:26,1081.50,1081.50,1081.50,1081.50,28,0,28.00
11/12/2004,02:27,1081.50,1081.50,1081.25,1081.50,93,7,100.00
11/12/2004,02:28,1081.50,1081.50,1081.50,1081.50,32,0,32.00
11/12/2004,02:29,1081.25,1081.25,1081.25,1081.25,0,6,6.00
11/12/2004,02:30,1081.25,1081.25,1081.00,1081.25,3,60,63.00
11/12/2004,02:31,1081.00,1081.00,1080.75,1080.75,0,104,104.00
11/12/2004,02:32,1081.00,1081.25,1080.75,1080.75,39,115,154.00
11/12/2004,02:33,1081.00,1081.00,1081.00,1081.00,31,0,31.00
11/12/2004,02:34,1080.75,1081.00,1080.75,1081.00,217,1,218.00
11/12/2004,02:35,1081.00,1081.25,1081.00,1081.25,40,0,40.00
11/12/2004,02:36,1081.25,1081.25,1081.25,1081.25,69,0,69.00
11/12/2004,02:37,1081.25,1081.25,1081.25,1081.25,43,0,43.00
11/12/2004,02:38,1081.25,1081.25,1081.25,1081.25,51,0,51.00
11/12/2004,02:39,1081.00,1081.50,1081.00,1081.50,37,1,38.00
11/12/2004,02:40,1081.25,1081.25,1081.00,1081.00,0,32,32.00
11/12/2004,02:41,1081.00,1081.00,1081.00,1081.00,0,1,1.00
11/12/2004,02:43,1081.25,1081.25,1081.25,1081.25,67,0,67.00
11/12/2004,02:44,1081.25,1081.25,1081.25,1081.25,31,0,31.00
11/12/2004,02:45,1081.50,1081.50,1081.50,1081.50,93,0,93.00
11/12/2004,02:46,1081.50,1081.50,1081.25,1081.50,232,1,233.00
11/12/2004,02:47,1081.50,1081.50,1081.25,1081.25,10,98,108.00
11/12/2004,02:48,1081.25,1081.25,1081.25,1081.25,0,4,4.00
11/12/2004,02:49,1081.25,1081.25,1081.25,1081.25,0,40,40.00
11/12/2004,02:50,1081.25,1081.25,1081.25,1081.25,0,11,11.00
11/12/2004,02:51,1081.25,1081.50,1081.25,1081.50,1,3,4.00
11/12/2004,02:52,1081.25,1081.25,1081.25,1081.25,0,3,3.00
11/12/2004,02:53,1081.25,1081.25,1081.25,1081.25,0,50,50.00
11/12/2004,02:54,1081.25,1081.25,1081.25,1081.25,0,24,24.00
11/12/2004,02:55,1081.25,1081.25,1081.25,1081.25,0,2,2.00
11/12/2004,02:57,1081.50,1081.75,1081.50,1081.50,99,1,100.00
11/12/2004,02:58,1081.50,1081.50,1081.50,1081.50,0,9,9.00
11/12/2004,03:00,1081.75,1081.75,1081.50,1081.50,1,61,62.00
11/12/2004,03:01,1081.50,1081.50,1081.50,1081.50,0,2,2.00
11/12/2004,03:02,1081.50,1081.50,1081.50,1081.50,0,11,11.00
11/12/2004,03:03,1081.25,1081.25,1081.25,1081.25,0,66,66.00
11/12/2004,03:04,1081.25,1081.25,1081.25,1081.25,0,12,12.00
11/12/2004,03:06,1081.50,1081.50,1081.50,1081.50,69,0,69.00
11/12/2004,03:07,1081.75,1081.75,1081.75,1081.75,94,0,94.00
11/12/2004,03:09,1081.75,1081.75,1081.75,1081.75,48,0,48.00
11/12/2004,03:10,1082.00,1082.00,1082.00,1082.00,11,0,11.00
11/12/2004,03:11,1082.00,1082.00,1082.00,1082.00,4,0,4.00
11/12/2004,03:12,1081.75,1081.75,1081.75,1081.75,0,30,30.00
11/12/2004,03:13,1081.75,1081.75,1081.75,1081.75,0,18,18.00
11/12/2004,03:14,1081.75,1081.75,1081.75,1081.75,0,33,33.00
11/12/2004,03:15,1082.00,1082.00,1082.00,1082.00,6,0,6.00
11/12/2004,03:16,1082.00,1082.00,1082.00,1082.00,5,0,5.00
11/12/2004,03:17,1082.00,1082.00,1082.00,1082.00,2,0,2.00
11/12/2004,03:18,1081.75,1081.75,1081.75,1081.75,0,50,50.00
11/12/2004,03:19,1081.50,1081.75,1081.25,1081.25,3,70,73.00
11/12/2004,03:20,1081.25,1081.25,1081.25,1081.25,0,2,2.00
11/12/2004,03:21,1081.25,1081.50,1081.25,1081.50,62,1,63.00
11/12/2004,03:22,1081.75,1081.75,1081.50,1081.50,1,71,72.00
11/12/2004,03:23,1081.50,1081.75,1081.50,1081.75,1,88,89.00
11/12/2004,03:24,1081.75,1081.75,1081.50,1081.50,11,3,14.00
11/12/2004,03:25,1081.50,1081.50,1081.00,1081.00,0,151,151.00
11/12/2004,03:26,1081.00,1081.25,1081.00,1081.25,12,4,16.00
11/12/2004,03:27,1081.25,1081.75,1081.25,1081.75,39,0,39.00
11/12/2004,03:28,1081.50,1081.50,1081.50,1081.50,0,27,27.00
11/12/2004,03:29,1081.50,1081.50,1081.50,1081.50,0,32,32.00
11/12/2004,03:30,1081.50,1081.50,1081.50,1081.50,0,9,9.00
11/12/2004,03:31,1081.50,1081.50,1081.25,1081.25,0,25,25.00
11/12/2004,03:32,1081.25,1081.75,1081.25,1081.50,78,111,189.00
11/12/2004,03:33,1081.50,1081.50,1081.50,1081.50,0,13,13.00
11/12/2004,03:34,1081.50,1081.50,1081.50,1081.50,0,86,86.00
11/12/2004,03:35,1081.50,1081.50,1081.50,1081.50,0,7,7.00
11/12/2004,03:36,1081.50,1081.50,1081.50,1081.50,0,25,25.00
11/12/2004,03:37,1081.50,1081.50,1081.25,1081.25,0,3,3.00
11/12/2004,03:38,1081.25,1081.25,1081.25,1081.25,0,66,66.00
11/12/2004,03:39,1081.50,1081.50,1081.00,1081.00,11,25,36.00
11/12/2004,03:40,1081.00,1081.00,1081.00,1081.00,0,118,118.00
11/12/2004,03:41,1081.00,1081.25,1081.00,1081.00,15,22,37.00
11/12/2004,03:42,1081.00,1081.00,1080.75,1080.75,0,39,39.00
11/12/2004,03:43,1081.00,1081.00,1080.75,1080.75,34,1,35.00
11/12/2004,03:44,1081.00,1081.00,1080.50,1080.50,32,90,122.00
11/12/2004,03:45,1080.50,1080.50,1080.50,1080.50,0,58,58.00
11/12/2004,03:46,1080.75,1080.75,1080.00,1080.00,175,382,557.00
11/12/2004,03:47,1080.00,1080.25,1080.00,1080.25,91,13,104.00
11/12/2004,03:48,1080.25,1080.25,1080.00,1080.25,122,18,140.00
11/12/2004,03:49,1080.25,1080.25,1080.00,1080.00,1,602,603.00
11/12/2004,03:50,1080.00,1080.00,1079.75,1080.00,2,61,63.00
11/12/2004,03:52,1080.00,1080.00,1079.75,1079.75,32,3,35.00
11/12/2004,03:53,1079.75,1080.00,1079.75,1080.00,38,96,134.00
11/12/2004,03:54,1080.00,1080.00,1080.00,1080.00,25,0,25.00
11/12/2004,03:55,1080.00,1080.00,1079.50,1079.75,36,51,87.00
11/12/2004,03:56,1080.00,1080.25,1079.75,1080.00,27,20,47.00
11/12/2004,03:57,1080.00,1080.25,1080.00,1080.00,1,28,29.00
11/12/2004,03:58,1080.00,1080.00,1079.75,1079.75,0,15,15.00
11/12/2004,03:59,1080.00,1080.00,1080.00,1080.00,1,0,1.00
11/12/2004,04:01,1080.25,1080.25,1080.00,1080.00,1,17,18.00
11/12/2004,04:02,1080.00,1080.25,1080.00,1080.25,5,1,6.00
11/12/2004,04:03,1080.00,1080.25,1080.00,1080.25,1,1,2.00
11/12/2004,04:05,1080.25,1080.25,1079.75,1079.75,4,268,272.00
11/12/2004,04:06,1079.75,1079.75,1079.75,1079.75,0,39,39.00
11/12/2004,04:07,1079.75,1080.00,1079.50,1079.50,10,59,69.00
11/12/2004,04:08,1079.75,1079.75,1079.50,1079.50,10,2,12.00
11/12/2004,04:09,1079.75,1079.75,1079.75,1079.75,6,0,6.00
11/12/2004,04:10,1079.75,1079.75,1079.50,1079.50,17,2,19.00
11/12/2004,04:11,1079.50,1079.75,1079.50,1079.75,109,1,110.00
11/12/2004,04:12,1080.00,1080.00,1080.00,1080.00,19,0,19.00
11/12/2004,04:13,1080.00,1080.00,1080.00,1080.00,19,0,19.00
11/12/2004,04:14,1080.00,1080.00,1080.00,1080.00,11,0,11.00
11/12/2004,04:15,1080.00,1080.00,1080.00,1080.00,2,0,2.00
11/12/2004,04:16,1080.00,1080.00,1080.00,1080.00,3,0,3.00
11/12/2004,04:17,1080.00,1080.00,1080.00,1080.00,13,0,13.00
11/12/2004,04:18,1079.75,1079.75,1079.75,1079.75,0,3,3.00
11/12/2004,04:19,1079.75,1079.75,1079.75,1079.75,0,124,124.00
11/12/2004,04:20,1079.75,1079.75,1079.50,1079.75,11,93,104.00
11/12/2004,04:21,1079.75,1079.75,1079.75,1079.75,5,0,5.00
11/12/2004,04:22,1080.00,1080.00,1080.00,1080.00,26,0,26.00
11/12/2004,04:23,1080.00,1080.00,1080.00,1080.00,1,0,1.00
11/12/2004,04:24,1080.00,1080.00,1080.00,1080.00,6,0,6.00
11/12/2004,04:26,1080.00,1080.00,1080.00,1080.00,3,0,3.00
11/12/2004,04:27,1080.00,1080.25,1080.00,1080.25,50,0,50.00
11/12/2004,04:28,1080.25,1080.75,1080.25,1080.50,89,107,196.00
11/12/2004,04:29,1080.50,1080.75,1080.50,1080.75,1,2,3.00
11/12/2004,04:30,1080.50,1080.75,1080.50,1080.75,1,4,5.00
11/12/2004,04:31,1080.75,1080.75,1080.75,1080.75,2,0,2.00
11/12/2004,04:32,1080.75,1080.75,1080.50,1080.50,1,161,162.00
11/12/2004,04:33,1080.50,1080.50,1080.25,1080.50,1,29,30.00
11/12/2004,04:34,1080.50,1080.50,1080.50,1080.50,21,0,21.00
11/12/2004,04:35,1080.75,1081.00,1080.75,1080.75,204,20,224.00
11/12/2004,04:36,1080.75,1080.75,1080.50,1080.50,0,26,26.00
11/12/2004,04:37,1080.50,1080.75,1080.50,1080.75,1,7,8.00
11/12/2004,04:38,1080.50,1080.50,1080.25,1080.50,47,89,136.00
11/12/2004,04:39,1080.50,1080.50,1080.50,1080.50,5,0,5.00
11/12/2004,04:40,1080.75,1080.75,1080.75,1080.75,41,0,41.00
11/12/2004,04:41,1080.75,1080.75,1080.75,1080.75,44,0,44.00
11/12/2004,04:42,1080.75,1080.75,1080.75,1080.75,7,0,7.00
11/12/2004,04:43,1080.75,1081.25,1080.75,1081.00,35,14,49.00
11/12/2004,04:44,1081.00,1081.00,1081.00,1081.00,0,25,25.00
11/12/2004,04:46,1080.75,1080.75,1080.50,1080.50,0,80,80.00
11/12/2004,04:47,1080.25,1080.50,1080.25,1080.50,23,56,79.00
11/12/2004,04:48,1080.50,1080.50,1080.50,1080.50,12,0,12.00
11/12/2004,04:49,1080.50,1080.50,1080.50,1080.50,1,0,1.00
11/12/2004,04:54,1080.75,1080.75,1080.75,1080.75,5,0,5.00
11/12/2004,04:56,1080.75,1080.75,1080.75,1080.75,8,0,8.00
11/12/2004,04:57,1080.75,1080.75,1080.75,1080.75,2,0,2.00
11/12/2004,04:58,1080.75,1080.75,1080.75,1080.75,5,0,5.00
11/12/2004,04:59,1080.75,1080.75,1080.75,1080.75,1,0,1.00
11/12/2004,05:00,1080.50,1080.50,1080.50,1080.50,0,2,2.00
11/12/2004,05:01,1080.75,1080.75,1080.75,1080.75,45,0,45.00
11/12/2004,05:02,1080.50,1080.50,1080.50,1080.50,0,1,1.00
11/12/2004,05:03,1080.50,1080.50,1080.50,1080.50,0,10,10.00
11/12/2004,05:05,1080.50,1080.50,1080.50,1080.50,0,7,7.00
11/12/2004,05:06,1080.50,1080.75,1080.50,1080.75,8,1,9.00
11/12/2004,05:07,1080.50,1080.50,1080.25,1080.50,30,68,98.00
11/12/2004,05:08,1080.50,1080.50,1080.50,1080.50,32,0,32.00
11/12/2004,05:10,1080.50,1080.75,1080.50,1080.75,15,0,15.00
11/12/2004,05:11,1080.75,1080.75,1080.75,1080.75,2,0,2.00
11/12/2004,05:12,1081.00,1081.00,1080.75,1080.75,10,1,11.00
11/12/2004,05:14,1081.00,1081.00,1081.00,1081.00,8,0,8.00
11/12/2004,05:15,1081.00,1081.00,1081.00,1081.00,4,0,4.00
11/12/2004,05:16,1081.00,1081.00,1081.00,1081.00,15,0,15.00
11/12/2004,05:17,1081.00,1081.00,1081.00,1081.00,1,0,1.00
11/12/2004,05:18,1081.00,1081.00,1081.00,1081.00,6,0,6.00
11/12/2004,05:19,1081.00,1081.00,1081.00,1081.00,4,0,4.00
11/12/2004,05:21,1081.00,1081.00,1081.00,1081.00,1,0,1.00
11/12/2004,05:23,1081.00,1081.00,1081.00,1081.00,15,0,15.00
11/12/2004,05:24,1081.00,1081.00,1081.00,1081.00,25,0,25.00
11/12/2004,05:25,1081.00,1081.00,1081.00,1081.00,8,0,8.00
11/12/2004,05:26,1081.00,1081.00,1080.75,1080.75,40,109,149.00
11/12/2004,05:27,1080.75,1080.75,1080.75,1080.75,0,20,20.00
11/12/2004,05:29,1080.75,1081.00,1080.75,1080.75,4,34,38.00
11/12/2004,05:30,1080.75,1080.75,1080.75,1080.75,0,3,3.00
11/12/2004,05:32,1080.75,1080.75,1080.75,1080.75,0,3,3.00
11/12/2004,05:34,1081.00,1081.00,1080.75,1080.75,2,2,4.00
11/12/2004,05:35,1081.00,1081.00,1081.00,1081.00,2,0,2.00
11/12/2004,05:36,1081.00,1081.00,1081.00,1081.00,53,0,53.00
11/12/2004,05:37,1081.00,1081.00,1081.00,1081.00,1,0,1.00
11/12/2004,05:38,1081.00,1081.00,1081.00,1081.00,42,0,42.00
11/12/2004,05:39,1081.00,1081.00,1081.00,1081.00,6,0,6.00
11/12/2004,05:40,1081.25,1081.25,1081.25,1081.25,30,0,30.00
11/12/2004,05:41,1081.00,1081.00,1081.00,1081.00,0,4,4.00
11/12/2004,05:42,1081.00,1081.00,1081.00,1081.00,0,4,4.00
11/12/2004,05:43,1081.00,1081.00,1081.00,1081.00,0,4,4.00
11/12/2004,05:44,1081.00,1081.00,1081.00,1081.00,0,4,4.00
11/12/2004,05:45,1081.00,1081.00,1081.00,1081.00,0,6,6.00
11/12/2004,05:46,1081.25,1081.25,1081.25,1081.25,126,0,126.00
11/12/2004,05:47,1081.25,1081.25,1081.25,1081.25,6,0,6.00
11/12/2004,05:48,1081.25,1081.25,1081.25,1081.25,4,0,4.00
11/12/2004,05:51,1081.25,1081.25,1081.25,1081.25,34,0,34.00
11/12/2004,05:52,1081.25,1081.25,1081.00,1081.00,85,5,90.00
11/12/2004,05:53,1081.00,1081.00,1081.00,1081.00,0,12,12.00
11/12/2004,05:55,1081.25,1081.25,1081.25,1081.25,1,0,1.00
11/12/2004,05:57,1081.25,1081.25,1081.25,1081.25,11,0,11.00
11/12/2004,05:58,1081.25,1081.25,1081.25,1081.25,3,0,3.00
11/12/2004,05:59,1081.25,1081.25,1081.25,1081.25,1,0,1.00
11/12/2004,06:00,1081.25,1081.50,1081.25,1081.25,88,1,89.00
11/12/2004,06:01,1081.25,1081.25,1081.25,1081.25,0,3,3.00
11/12/2004,06:02,1081.50,1081.50,1081.50,1081.50,1,0,1.00
11/12/2004,06:03,1081.25,1081.25,1081.25,1081.25,0,6,6.00
11/12/2004,06:05,1081.25,1081.50,1081.25,1081.50,4,1,5.00
11/12/2004,06:06,1081.50,1081.50,1081.50,1081.50,151,0,151.00
11/12/2004,06:07,1081.50,1081.50,1081.50,1081.50,68,0,68.00
11/12/2004,06:08,1081.50,1081.50,1081.50,1081.50,3,0,3.00
11/12/2004,06:09,1081.75,1081.75,1081.75,1081.75,6,0,6.00
11/12/2004,06:10,1081.50,1081.75,1081.50,1081.75,5,17,22.00
11/12/2004,06:11,1081.50,1081.50,1081.50,1081.50,0,1,1.00
11/12/2004,06:12,1081.75,1081.75,1081.75,1081.75,1,0,1.00
11/12/2004,06:13,1081.75,1081.75,1081.75,1081.75,6,0,6.00
11/12/2004,06:15,1081.75,1081.75,1081.75,1081.75,2,0,2.00
11/12/2004,06:16,1081.50,1081.75,1081.50,1081.75,1,1,2.00
11/12/2004,06:17,1081.50,1081.50,1081.50,1081.50,0,3,3.00
11/12/2004,06:18,1081.50,1081.50,1081.50,1081.50,0,1,1.00
11/12/2004,06:19,1081.50,1081.50,1081.50,1081.50,0,1,1.00
11/12/2004,06:21,1081.50,1081.50,1081.50,1081.50,0,1,1.00
11/12/2004,06:23,1081.75,1081.75,1081.50,1081.50,60,3,63.00
11/12/2004,06:24,1081.75,1081.75,1081.50,1081.75,58,2,60.00
11/12/2004,06:25,1081.75,1081.75,1081.50,1081.75,2,1,3.00
11/12/2004,06:26,1081.50,1081.50,1081.50,1081.50,0,10,10.00
11/12/2004,06:27,1081.75,1081.75,1081.50,1081.50,4,2,6.00
11/12/2004,06:28,1081.75,1081.75,1081.50,1081.50,3,9,12.00
11/12/2004,06:29,1081.50,1081.50,1081.50,1081.50,0,6,6.00
11/12/2004,06:33,1081.50,1081.75,1081.50,1081.75,2,10,12.00
11/12/2004,06:34,1081.75,1081.75,1081.50,1081.50,5,208,213.00
11/12/2004,06:35,1081.50,1081.50,1081.00,1081.00,0,81,81.00
11/12/2004,06:36,1081.25,1081.25,1081.25,1081.25,7,0,7.00
11/12/2004,06:37,1081.00,1081.00,1081.00,1081.00,0,79,79.00
11/12/2004,06:38,1081.00,1081.25,1080.75,1080.75,5,26,31.00
11/12/2004,06:39,1081.00,1081.00,1081.00,1081.00,38,0,38.00
11/12/2004,06:40,1081.00,1081.00,1081.00,1081.00,23,0,23.00
11/12/2004,06:41,1081.00,1081.25,1081.00,1081.25,81,0,81.00
11/12/2004,06:42,1081.00,1081.00,1081.00,1081.00,0,2,2.00
11/12/2004,06:44,1081.25,1081.25,1081.25,1081.25,81,0,81.00
11/12/2004,06:45,1081.25,1081.25,1081.25,1081.25,11,0,11.00
11/12/2004,06:46,1081.25,1081.25,1081.25,1081.25,7,0,7.00
11/12/2004,06:47,1081.25,1081.25,1081.25,1081.25,22,0,22.00
11/12/2004,06:50,1081.00,1081.00,1081.00,1081.00,0,2,2.00
11/12/2004,06:51,1081.00,1081.00,1080.75,1080.75,0,187,187.00
11/12/2004,06:53,1081.00,1081.00,1081.00,1081.00,72,0,72.00
11/12/2004,06:54,1081.00,1081.00,1081.00,1081.00,15,0,15.00
11/12/2004,06:57,1081.00,1081.00,1081.00,1081.00,5,0,5.00
11/12/2004,06:58,1081.00,1081.00,1080.75,1081.00,10,2,12.00
11/12/2004,06:59,1080.75,1081.00,1080.75,1081.00,5,1,6.00
11/12/2004,07:00,1080.75,1081.00,1080.75,1080.75,2,5,7.00
11/12/2004,07:01,1081.00,1081.00,1080.75,1080.75,11,1,12.00
11/12/2004,07:02,1080.75,1081.00,1080.75,1081.00,12,1,13.00
11/12/2004,07:03,1081.00,1081.00,1081.00,1081.00,16,0,16.00
11/12/2004,07:04,1081.00,1081.00,1081.00,1081.00,9,0,9.00
11/12/2004,07:05,1081.00,1081.00,1081.00,1081.00,24,0,24.00
11/12/2004,07:06,1081.00,1081.00,1081.00,1081.00,1,0,1.00
11/12/2004,07:07,1081.00,1081.00,1081.00,1081.00,3,0,3.00
11/12/2004,07:08,1081.25,1081.25,1081.00,1081.25,5,19,24.00
11/12/2004,07:09,1081.25,1081.25,1081.25,1081.25,6,0,6.00
11/12/2004,07:10,1081.25,1081.25,1081.00,1081.00,9,39,48.00
11/12/2004,07:11,1081.00,1081.00,1081.00,1081.00,0,19,19.00
11/12/2004,07:12,1081.00,1081.00,1081.00,1081.00,0,2,2.00
11/12/2004,07:13,1081.00,1081.00,1081.00,1081.00,0,1,1.00
11/12/2004,07:14,1081.00,1081.25,1081.00,1081.25,3,6,9.00
11/12/2004,07:15,1081.25,1081.25,1081.00,1081.00,2,10,12.00
11/12/2004,07:16,1081.25,1081.25,1081.00,1081.00,1,55,56.00
11/12/2004,07:17,1081.00,1081.00,1080.75,1081.00,11,57,68.00
11/12/2004,07:18,1080.75,1081.00,1080.75,1081.00,18,5,23.00
11/12/2004,07:20,1081.00,1081.00,1081.00,1081.00,9,0,9.00
11/12/2004,07:21,1081.25,1081.25,1081.00,1081.00,1,102,103.00
11/12/2004,07:22,1081.00,1081.25,1081.00,1081.25,1,11,12.00
11/12/2004,07:23,1081.00,1081.25,1081.00,1081.25,7,1,8.00
11/12/2004,07:24,1081.00,1081.25,1081.00,1081.25,172,6,178.00
11/12/2004,07:25,1081.50,1081.75,1081.50,1081.50,294,170,464.00
11/12/2004,07:26,1081.50,1081.75,1081.50,1081.50,2,203,205.00
11/12/2004,07:27,1081.50,1081.75,1081.50,1081.75,72,38,110.00
11/12/2004,07:28,1081.75,1081.75,1081.50,1081.75,127,16,143.00
11/12/2004,07:29,1081.50,1081.75,1081.50,1081.50,12,3,15.00
11/12/2004,07:30,1081.75,1082.00,1081.50,1081.75,88,90,178.00
11/12/2004,07:31,1081.75,1082.50,1081.75,1082.25,583,342,925.00
11/12/2004,07:32,1082.25,1083.00,1081.75,1082.00,1098,1299,2397.00
11/12/2004,07:33,1082.25,1082.50,1082.00,1082.25,97,147,244.00
11/12/2004,07:34,1082.00,1082.00,1081.50,1082.00,69,211,280.00
11/12/2004,07:35,1082.00,1082.25,1081.75,1082.00,126,11,137.00
11/12/2004,07:36,1082.00,1082.50,1082.00,1082.25,280,9,289.00
11/12/2004,07:37,1082.50,1082.50,1082.25,1082.25,139,200,339.00
11/12/2004,07:38,1082.25,1082.50,1082.00,1082.25,91,105,196.00
11/12/2004,07:39,1082.50,1082.75,1082.25,1082.50,225,51,276.00
11/12/2004,07:40,1082.25,1082.25,1082.25,1082.25,0,16,16.00
11/12/2004,07:41,1082.25,1082.50,1082.25,1082.50,135,123,258.00
11/12/2004,07:42,1082.50,1082.50,1082.50,1082.50,287,0,287.00
11/12/2004,07:43,1082.50,1082.50,1082.50,1082.50,48,0,48.00
11/12/2004,07:44,1082.50,1082.50,1082.25,1082.25,14,4,18.00
11/12/2004,07:45,1082.25,1082.50,1082.25,1082.50,98,181,279.00
11/12/2004,07:46,1082.50,1082.75,1082.50,1082.50,47,14,61.00
11/12/2004,07:47,1082.50,1082.75,1082.50,1082.50,29,66,95.00
11/12/2004,07:48,1082.50,1082.75,1082.50,1082.50,9,5,14.00
11/12/2004,07:49,1082.75,1082.75,1082.50,1082.50,453,16,469.00
11/12/2004,07:50,1082.75,1082.75,1082.50,1082.50,15,84,99.00
11/12/2004,07:51,1082.50,1082.75,1082.50,1082.75,18,17,35.00
11/12/2004,07:52,1082.50,1082.75,1082.50,1082.75,32,3,35.00
11/12/2004,07:53,1082.75,1083.00,1082.50,1083.00,173,10,183.00
11/12/2004,07:54,1082.75,1083.00,1082.75,1083.00,2,10,12.00
11/12/2004,07:55,1083.00,1083.00,1082.75,1082.75,1,56,57.00
11/12/2004,07:56,1082.50,1082.75,1082.50,1082.75,81,1,82.00
11/12/2004,07:57,1082.75,1082.75,1082.50,1082.75,23,11,34.00
11/12/2004,07:58,1082.75,1082.75,1082.50,1082.50,9,1,10.00
11/12/2004,07:59,1082.50,1082.75,1082.25,1082.25,9,287,296.00
11/12/2004,08:00,1082.25,1082.50,1082.25,1082.25,1,124,125.00
11/12/2004,08:01,1082.25,1082.25,1081.75,1081.75,0,148,148.00
11/12/2004,08:02,1081.75,1082.25,1081.75,1082.00,71,4,75.00
11/12/2004,08:03,1082.00,1082.25,1082.00,1082.25,25,7,32.00
11/12/2004,08:04,1082.25,1082.25,1082.00,1082.00,21,1,22.00
11/12/2004,08:05,1082.00,1082.25,1082.00,1082.25,17,5,22.00
11/12/2004,08:06,1082.25,1082.25,1082.25,1082.25,22,0,22.00
11/12/2004,08:07,1082.00,1082.00,1082.00,1082.00,0,2,2.00
11/12/2004,08:08,1082.25,1082.25,1082.25,1082.25,3,0,3.00
11/12/2004,08:09,1082.25,1082.25,1082.00,1082.00,3,2,5.00
11/12/2004,08:10,1082.00,1082.25,1082.00,1082.25,101,5,106.00
11/12/2004,08:11,1082.50,1082.50,1082.25,1082.25,1,76,77.00
11/12/2004,08:12,1082.25,1082.50,1082.25,1082.25,18,89,107.00
11/12/2004,08:13,1082.25,1082.50,1082.00,1082.00,17,95,112.00
11/12/2004,08:14,1082.00,1082.25,1082.00,1082.25,12,1,13.00
11/12/2004,08:15,1082.00,1082.25,1082.00,1082.25,68,3,71.00
11/12/2004,08:16,1082.25,1082.25,1081.75,1081.75,61,287,348.00
11/12/2004,08:17,1082.00,1082.00,1081.75,1081.75,23,236,259.00
11/12/2004,08:18,1081.75,1082.00,1081.50,1081.75,105,38,143.00
11/12/2004,08:19,1081.75,1082.00,1081.75,1081.75,3,7,10.00
11/12/2004,08:20,1082.00,1082.00,1081.75,1082.00,203,6,209.00
11/12/2004,08:21,1081.75,1081.75,1081.75,1081.75,0,7,7.00
11/12/2004,08:22,1082.00,1082.00,1081.75,1081.75,204,156,360.00
11/12/2004,08:23,1081.75,1082.25,1081.75,1082.00,351,115,466.00
11/12/2004,08:24,1082.00,1082.25,1082.00,1082.00,29,79,108.00
11/12/2004,08:25,1082.00,1082.25,1082.00,1082.25,203,64,267.00
11/12/2004,08:26,1082.25,1082.50,1082.25,1082.25,89,77,166.00
11/12/2004,08:27,1082.25,1082.25,1082.00,1082.00,6,121,127.00
11/12/2004,08:28,1082.00,1082.50,1082.00,1082.25,120,39,159.00
11/12/2004,08:29,1082.00,1082.50,1082.00,1082.50,351,144,495.00
11/12/2004,08:30,1082.25,1082.50,1081.75,1082.00,98,903,1001.00
11/12/2004,08:31,1082.00,1082.50,1081.75,1082.25,2341,1339,3680.00
11/12/2004,08:32,1082.25,1082.50,1082.00,1082.50,1232,660,1892.00
11/12/2004,08:33,1082.50,1082.75,1082.00,1082.00,362,1500,1862.00
11/12/2004,08:34,1082.00,1082.25,1081.75,1081.75,952,966,1918.00
11/12/2004,08:35,1081.75,1082.00,1081.75,1082.00,265,914,1179.00
11/12/2004,08:36,1081.75,1082.00,1081.50,1081.75,1125,1255,2380.00
11/12/2004,08:37,1081.75,1082.25,1081.50,1081.75,385,479,864.00
11/12/2004,08:38,1081.75,1081.75,1081.25,1081.50,856,2134,2990.00
11/12/2004,08:39,1081.25,1081.75,1081.25,1081.50,862,533,1395.00
11/12/2004,08:40,1081.50,1081.75,1081.50,1081.75,838,187,1025.00
11/12/2004,08:41,1081.75,1082.00,1081.50,1081.50,627,989,1616.00
11/12/2004,08:42,1081.50,1081.75,1081.25,1081.50,145,704,849.00
11/12/2004,08:43,1081.50,1081.75,1081.00,1081.00,99,941,1040.00
11/12/2004,08:44,1081.00,1081.75,1081.00,1081.50,935,439,1374.00
11/12/2004,08:45,1081.75,1081.75,1081.00,1081.50,1121,677,1798.00
11/12/2004,08:46,1081.75,1081.75,1081.00,1081.25,332,890,1222.00
11/12/2004,08:47,1081.25,1082.00,1081.00,1081.75,1428,955,2383.00
11/12/2004,08:48,1081.75,1082.00,1080.75,1081.50,2083,2106,4189.00
11/12/2004,08:49,1081.25,1081.75,1080.25,1080.75,948,2105,3053.00
11/12/2004,08:50,1080.75,1081.00,1080.00,1080.50,1752,2580,4332.00
11/12/2004,08:51,1080.50,1080.75,1079.75,1080.00,1877,2339,4216.00
11/12/2004,08:52,1080.00,1080.50,1079.50,1079.50,888,1729,2617.00
11/12/2004,08:53,1079.50,1080.00,1079.25,1079.25,1120,2918,4038.00
11/12/2004,08:54,1079.25,1080.00,1079.25,1079.75,1703,512,2215.00
11/12/2004,08:55,1080.00,1080.50,1079.75,1080.00,877,611,1488.00
11/12/2004,08:56,1080.00,1080.25,1079.75,1080.25,1451,1148,2599.00
11/12/2004,08:57,1080.00,1080.00,1079.50,1080.00,748,710,1458.00
11/12/2004,08:58,1080.00,1080.50,1080.00,1080.00,1221,259,1480.00
11/12/2004,08:59,1080.25,1081.00,1080.00,1080.75,1985,84,2069.00
11/12/2004,09:00,1081.00,1081.00,1080.50,1080.75,1793,1488,3281.00
11/12/2004,09:01,1080.75,1081.00,1080.50,1080.75,1150,1391,2541.00
11/12/2004,09:02,1080.75,1081.50,1080.75,1081.50,1970,462,2432.00
11/12/2004,09:03,1081.50,1081.75,1081.25,1081.50,1411,817,2228.00
11/12/2004,09:04,1081.25,1081.50,1081.25,1081.25,85,594,679.00
11/12/2004,09:05,1081.50,1081.50,1081.00,1081.25,382,445,827.00
11/12/2004,09:06,1081.25,1081.50,1080.75,1081.25,588,816,1404.00
11/12/2004,09:07,1081.00,1081.25,1080.50,1080.50,101,847,948.00
11/12/2004,09:08,1080.75,1080.75,1080.25,1080.50,1462,583,2045.00
11/12/2004,09:09,1080.50,1080.75,1080.00,1080.50,1119,801,1920.00
11/12/2004,09:10,1080.50,1081.00,1080.25,1081.00,829,730,1559.00
11/12/2004,09:11,1081.00,1081.00,1080.75,1080.75,138,336,474.00
11/12/2004,09:12,1080.75,1081.00,1080.25,1081.00,622,1027,1649.00
11/12/2004,09:13,1080.75,1081.00,1080.75,1080.75,320,134,454.00
11/12/2004,09:14,1080.75,1081.00,1080.50,1080.75,111,313,424.00
11/12/2004,09:15,1080.50,1080.75,1080.25,1080.25,269,685,954.00
11/12/2004,09:16,1080.00,1080.50,1080.00,1080.50,1078,524,1602.00
11/12/2004,09:17,1080.25,1080.75,1080.25,1080.50,855,641,1496.00
11/12/2004,09:18,1080.25,1081.25,1080.25,1081.00,2329,1026,3355.00
11/12/2004,09:19,1081.00,1081.25,1080.75,1081.00,603,86,689.00
11/12/2004,09:20,1081.25,1081.25,1081.00,1081.00,42,1001,1043.00
11/12/2004,09:21,1081.25,1081.75,1081.00,1081.75,2844,326,3170.00
11/12/2004,09:22,1081.75,1081.75,1081.25,1081.50,758,738,1496.00
11/12/2004,09:23,1081.75,1082.00,1081.50,1081.75,931,816,1747.00
11/12/2004,09:24,1081.75,1082.00,1081.50,1081.50,1615,850,2465.00
11/12/2004,09:25,1081.50,1082.00,1081.50,1081.75,334,449,783.00
11/12/2004,09:26,1082.00,1082.25,1081.75,1082.00,1531,565,2096.00
11/12/2004,09:27,1082.00,1082.75,1082.00,1082.50,4644,1202,5846.00
11/12/2004,09:28,1082.50,1082.75,1082.25,1082.50,1470,217,1687.00
11/12/2004,09:29,1082.50,1082.75,1082.25,1082.50,673,1640,2313.00
11/12/2004,09:30,1082.50,1082.50,1082.00,1082.25,100,798,898.00
11/12/2004,09:31,1082.00,1082.50,1082.00,1082.25,221,222,443.00
11/12/2004,09:32,1082.25,1082.75,1082.25,1082.50,1098,413,1511.00
11/12/2004,09:33,1082.50,1082.75,1082.25,1082.75,1467,555,2022.00
11/12/2004,09:34,1082.75,1083.00,1082.25,1083.00,1501,592,2093.00
11/12/2004,09:35,1083.00,1083.00,1082.50,1082.50,383,578,961.00
11/12/2004,09:36,1082.75,1082.75,1082.50,1082.75,969,241,1210.00
11/12/2004,09:37,1083.00,1083.25,1082.75,1082.75,2262,542,2804.00
11/12/2004,09:38,1083.00,1083.25,1082.75,1083.25,884,614,1498.00
11/12/2004,09:39,1083.25,1083.25,1082.75,1082.75,1266,376,1642.00
11/12/2004,09:40,1082.75,1083.50,1082.75,1083.25,954,549,1503.00
11/12/2004,09:41,1083.00,1083.50,1082.75,1083.25,1965,1738,3703.00
11/12/2004,09:42,1083.25,1083.25,1082.75,1082.75,210,1160,1370.00
11/12/2004,09:43,1083.00,1083.00,1082.75,1083.00,886,833,1719.00
11/12/2004,09:44,1082.75,1083.00,1082.50,1082.50,200,1839,2039.00
11/12/2004,09:45,1082.50,1082.75,1082.25,1082.50,246,1293,1539.00
11/12/2004,09:46,1082.50,1082.75,1082.25,1082.25,266,1290,1556.00
11/12/2004,09:47,1082.25,1082.50,1082.25,1082.25,179,195,374.00
11/12/2004,09:48,1082.25,1082.50,1082.00,1082.00,336,412,748.00
11/12/2004,09:49,1082.00,1082.25,1081.50,1081.50,188,2244,2432.00
11/12/2004,09:50,1081.75,1082.00,1081.50,1081.75,797,427,1224.00
11/12/2004,09:51,1082.00,1082.00,1081.50,1081.50,642,864,1506.00
11/12/2004,09:52,1081.50,1081.75,1081.50,1081.75,799,1283,2082.00
11/12/2004,09:53,1081.75,1081.75,1081.25,1081.50,344,534,878.00
11/12/2004,09:54,1081.50,1082.00,1081.50,1082.00,538,77,615.00
11/12/2004,09:55,1081.75,1082.00,1081.50,1082.00,266,535,801.00
11/12/2004,09:56,1082.00,1082.00,1081.75,1082.00,574,18,592.00
11/12/2004,09:57,1082.00,1082.00,1081.50,1082.00,883,382,1265.00
11/12/2004,09:58,1082.00,1082.00,1081.75,1081.75,49,53,102.00
11/12/2004,09:59,1081.75,1082.25,1081.50,1081.50,633,1454,2087.00
11/12/2004,10:00,1081.75,1081.75,1081.50,1081.50,120,300,420.00
11/12/2004,10:01,1081.50,1081.75,1081.50,1081.50,45,429,474.00
11/12/2004,10:02,1081.50,1081.75,1081.00,1081.00,181,1212,1393.00
11/12/2004,10:03,1081.25,1081.75,1081.00,1081.00,504,1713,2217.00
11/12/2004,10:04,1081.00,1081.75,1081.00,1081.75,548,69,617.00
11/12/2004,10:05,1081.50,1082.00,1081.50,1082.00,603,342,945.00
11/12/2004,10:06,1081.75,1082.00,1081.75,1082.00,265,190,455.00
11/12/2004,10:07,1082.00,1082.00,1081.75,1082.00,65,67,132.00
11/12/2004,10:08,1082.00,1082.25,1081.75,1082.00,1957,95,2052.00
11/12/2004,10:09,1082.25,1082.50,1082.00,1082.25,726,113,839.00
11/12/2004,10:10,1082.50,1082.75,1082.25,1082.50,930,714,1644.00
11/12/2004,10:11,1082.50,1082.75,1082.50,1082.75,565,49,614.00
11/12/2004,10:12,1082.50,1083.00,1082.50,1082.75,1753,105,1858.00
11/12/2004,10:13,1083.00,1083.75,1083.00,1083.75,3324,390,3714.00
11/12/2004,10:14,1083.75,1084.00,1083.50,1083.75,2727,938,3665.00
11/12/2004,10:15,1083.75,1084.00,1083.25,1083.25,624,2490,3114.00
11/12/2004,10:16,1083.50,1083.50,1083.25,1083.25,719,404,1123.00
11/12/2004,10:17,1083.50,1083.75,1083.25,1083.50,1573,565,2138.00
11/12/2004,10:18,1083.50,1083.75,1083.25,1083.25,434,784,1218.00
11/12/2004,10:19,1083.25,1083.75,1083.25,1083.75,1053,91,1144.00
11/12/2004,10:20,1083.50,1083.75,1083.25,1083.75,1033,1046,2079.00
11/12/2004,10:21,1083.75,1083.75,1083.50,1083.50,344,128,472.00
11/12/2004,10:22,1083.50,1083.50,1083.25,1083.50,256,272,528.00
11/12/2004,10:23,1083.50,1083.75,1083.25,1083.75,813,209,1022.00
11/12/2004,10:24,1083.75,1083.75,1083.25,1083.50,989,1330,2319.00
11/12/2004,10:25,1083.50,1083.50,1083.00,1083.00,21,564,585.00
11/12/2004,10:26,1083.00,1083.25,1082.50,1083.00,768,2500,3268.00
11/12/2004,10:27,1083.25,1083.50,1083.00,1083.25,242,447,689.00
11/12/2004,10:28,1083.25,1083.75,1083.25,1083.75,905,295,1200.00
11/12/2004,10:29,1083.50,1083.75,1083.25,1083.25,18,596,614.00
11/12/2004,10:30,1083.25,1083.50,1082.75,1083.00,241,617,858.00
11/12/2004,10:31,1083.00,1083.25,1082.75,1082.75,167,682,849.00
11/12/2004,10:32,1082.75,1083.00,1082.75,1083.00,318,52,370.00
11/12/2004,10:33,1083.00,1083.25,1082.75,1083.00,668,167,835.00
11/12/2004,10:34,1083.00,1083.25,1083.00,1083.00,573,435,1008.00
11/12/2004,10:35,1083.00,1083.25,1082.75,1083.00,288,172,460.00
11/12/2004,10:36,1083.00,1083.25,1083.00,1083.25,222,18,240.00
11/12/2004,10:37,1083.25,1084.00,1083.25,1084.00,2089,411,2500.00
11/12/2004,10:38,1084.00,1084.00,1083.50,1083.50,301,679,980.00
11/12/2004,10:39,1083.50,1083.75,1083.00,1083.00,33,433,466.00
11/12/2004,10:40,1083.00,1083.25,1082.75,1082.75,394,1585,1979.00
11/12/2004,10:41,1082.75,1083.00,1082.50,1082.75,175,555,730.00
11/12/2004,10:42,1082.75,1082.75,1082.00,1082.00,509,3219,3728.00
11/12/2004,10:43,1082.00,1082.25,1081.75,1082.25,190,494,684.00
11/12/2004,10:44,1082.25,1082.25,1082.00,1082.00,907,128,1035.00
11/12/2004,10:45,1082.00,1082.50,1082.00,1082.50,258,207,465.00
11/12/2004,10:46,1082.25,1082.50,1081.50,1081.75,111,1676,1787.00
11/12/2004,10:47,1081.75,1082.25,1081.75,1082.25,703,276,979.00
11/12/2004,10:48,1082.25,1082.50,1081.75,1082.25,507,443,950.00
11/12/2004,10:49,1082.50,1082.75,1082.00,1082.50,363,457,820.00
11/12/2004,10:50,1082.50,1082.50,1082.25,1082.25,168,14,182.00
11/12/2004,10:51,1082.25,1082.75,1082.25,1082.75,435,155,590.00
11/12/2004,10:52,1082.75,1082.75,1082.25,1082.50,196,400,596.00
11/12/2004,10:53,1082.50,1082.75,1082.25,1082.50,316,60,376.00
11/12/2004,10:54,1082.50,1083.00,1082.50,1082.75,328,301,629.00
11/12/2004,10:55,1082.75,1083.00,1082.50,1082.75,358,51,409.00
11/12/2004,10:56,1083.00,1083.00,1082.50,1082.75,596,168,764.00
11/12/2004,10:57,1082.75,1083.00,1082.50,1083.00,195,263,458.00
11/12/2004,10:58,1082.75,1083.25,1082.50,1082.50,835,944,1779.00
11/12/2004,10:59,1082.50,1082.75,1082.50,1082.50,326,423,749.00
11/12/2004,11:00,1082.75,1082.75,1082.00,1082.00,115,898,1013.00
11/12/2004,11:01,1082.00,1082.25,1081.75,1082.00,356,595,951.00
11/12/2004,11:02,1082.25,1082.50,1082.00,1082.50,955,139,1094.00
11/12/2004,11:03,1082.50,1082.75,1082.25,1082.50,295,640,935.00
11/12/2004,11:04,1082.75,1082.75,1082.50,1082.50,581,65,646.00
11/12/2004,11:05,1082.50,1082.75,1082.50,1082.50,174,193,367.00
11/12/2004,11:06,1082.50,1082.75,1082.25,1082.75,269,751,1020.00
11/12/2004,11:07,1082.50,1082.75,1082.25,1082.50,568,566,1134.00
11/12/2004,11:08,1082.50,1082.75,1082.25,1082.50,334,174,508.00
11/12/2004,11:09,1082.75,1083.25,1082.75,1083.00,1118,123,1241.00
11/12/2004,11:10,1083.25,1083.75,1083.00,1083.75,1876,276,2152.00
11/12/2004,11:11,1083.75,1084.00,1083.50,1083.75,1368,680,2048.00
11/12/2004,11:12,1083.75,1084.25,1083.50,1083.75,2615,1125,3740.00
11/12/2004,11:13,1084.00,1084.00,1083.25,1083.25,991,1641,2632.00
11/12/2004,11:14,1083.50,1084.00,1083.25,1083.75,501,78,579.00
11/12/2004,11:15,1083.75,1084.50,1083.75,1084.25,1739,773,2512.00
11/12/2004,11:16,1084.25,1084.25,1083.75,1084.00,1098,315,1413.00
11/12/2004,11:17,1084.25,1084.25,1083.50,1083.50,360,815,1175.00
11/12/2004,11:18,1083.50,1083.75,1083.50,1083.75,45,85,130.00
11/12/2004,11:19,1083.75,1083.75,1083.50,1083.50,487,70,557.00
11/12/2004,11:20,1083.75,1084.25,1083.50,1084.00,1305,89,1394.00
11/12/2004,11:21,1084.00,1084.25,1083.50,1083.75,505,1058,1563.00
11/12/2004,11:22,1083.75,1084.00,1083.50,1083.75,244,213,457.00
11/12/2004,11:23,1083.75,1084.25,1083.50,1084.00,359,120,479.00
11/12/2004,11:24,1084.00,1085.00,1084.00,1085.00,6875,758,7633.00
11/12/2004,11:25,1085.00,1085.00,1084.75,1085.00,1332,1207,2539.00
11/12/2004,11:26,1085.00,1085.25,1084.75,1085.25,2592,706,3298.00
11/12/2004,11:27,1085.25,1085.50,1085.00,1085.00,2107,584,2691.00
11/12/2004,11:28,1085.25,1085.25,1084.50,1084.50,447,2149,2596.00
11/12/2004,11:29,1084.75,1085.25,1084.50,1085.00,1865,344,2209.00
11/12/2004,11:30,1085.25,1085.50,1085.00,1085.25,1454,433,1887.00
11/12/2004,11:31,1085.00,1085.25,1085.00,1085.00,200,95,295.00
11/12/2004,11:32,1085.25,1085.25,1085.00,1085.00,194,432,626.00
11/12/2004,11:33,1085.25,1085.50,1085.00,1085.25,1553,246,1799.00
11/12/2004,11:34,1085.25,1085.25,1084.75,1084.75,554,637,1191.00
11/12/2004,11:35,1084.75,1085.00,1084.75,1085.00,172,135,307.00
11/12/2004,11:36,1085.00,1085.00,1084.75,1084.75,137,316,453.00
11/12/2004,11:37,1084.75,1085.25,1084.75,1085.25,654,460,1114.00
11/12/2004,11:38,1085.00,1085.50,1085.00,1085.50,989,43,1032.00
11/12/2004,11:39,1085.50,1085.75,1085.25,1085.25,2291,1508,3799.00
11/12/2004,11:40,1085.25,1085.50,1085.00,1085.50,1034,579,1613.00
11/12/2004,11:41,1085.25,1085.75,1085.25,1085.25,1162,836,1998.00
11/12/2004,11:42,1085.50,1085.75,1085.00,1085.25,503,670,1173.00
11/12/2004,11:43,1085.25,1085.50,1085.00,1085.00,847,191,1038.00
11/12/2004,11:44,1085.00,1085.25,1085.00,1085.25,382,422,804.00
11/12/2004,11:45,1085.00,1085.25,1085.00,1085.00,11,178,189.00
11/12/2004,11:46,1085.00,1085.25,1084.75,1084.75,374,1581,1955.00
11/12/2004,11:47,1085.00,1085.00,1084.75,1084.75,155,326,481.00
11/12/2004,11:48,1084.75,1085.00,1084.75,1084.75,224,48,272.00
11/12/2004,11:49,1084.75,1085.25,1084.75,1085.00,1117,211,1328.00
11/12/2004,11:50,1085.00,1085.25,1085.00,1085.00,41,126,167.00
11/12/2004,11:51,1085.25,1085.25,1085.00,1085.00,79,21,100.00
11/12/2004,11:52,1085.25,1085.25,1085.00,1085.00,15,105,120.00
11/12/2004,11:53,1085.00,1085.25,1084.50,1084.50,19,2283,2302.00
11/12/2004,11:54,1084.50,1084.75,1084.25,1084.75,129,635,764.00
11/12/2004,11:55,1084.50,1084.75,1084.50,1084.75,114,88,202.00
11/12/2004,11:56,1084.50,1084.75,1084.50,1084.75,234,109,343.00
11/12/2004,11:57,1084.75,1085.00,1084.75,1085.00,326,31,357.00
11/12/2004,11:58,1085.00,1085.00,1084.75,1084.75,37,67,104.00
11/12/2004,11:59,1085.00,1085.00,1084.75,1084.75,315,22,337.00
11/12/2004,12:00,1084.75,1085.00,1084.75,1084.75,26,269,295.00
11/12/2004,12:01,1085.00,1085.00,1084.75,1085.00,168,10,178.00
11/12/2004,12:02,1085.00,1085.25,1084.75,1085.00,944,539,1483.00
11/12/2004,12:03,1085.00,1085.25,1084.75,1085.00,254,134,388.00
11/12/2004,12:04,1085.00,1085.50,1085.00,1085.50,1634,419,2053.00
11/12/2004,12:05,1085.50,1085.50,1085.25,1085.50,164,805,969.00
11/12/2004,12:06,1085.25,1085.50,1085.25,1085.25,55,412,467.00
11/12/2004,12:07,1085.25,1086.00,1085.25,1085.75,2881,723,3604.00
11/12/2004,12:08,1085.75,1085.75,1085.00,1085.25,238,952,1190.00
11/12/2004,12:09,1085.25,1085.75,1085.00,1085.75,456,82,538.00
11/12/2004,12:10,1085.50,1085.75,1085.25,1085.50,118,189,307.00
11/12/2004,12:11,1085.50,1085.75,1085.25,1085.25,584,507,1091.00
11/12/2004,12:12,1085.50,1085.75,1085.25,1085.50,298,69,367.00
11/12/2004,12:13,1085.50,1085.75,1085.25,1085.50,134,6,140.00
11/12/2004,12:14,1085.50,1086.00,1085.50,1085.75,748,128,876.00
11/12/2004,12:15,1085.75,1086.00,1085.50,1086.00,364,197,561.00
11/12/2004,12:16,1085.75,1086.00,1085.50,1086.00,236,226,462.00
11/12/2004,12:17,1086.00,1086.00,1085.50,1085.75,230,295,525.00
11/12/2004,12:18,1085.75,1086.00,1085.50,1085.50,365,254,619.00
11/12/2004,12:19,1085.75,1085.75,1085.25,1085.50,423,769,1192.00
11/12/2004,12:20,1085.50,1085.75,1085.25,1085.25,35,268,303.00
11/12/2004,12:21,1085.25,1085.50,1085.25,1085.50,199,140,339.00
11/12/2004,12:22,1085.50,1085.75,1085.25,1085.25,249,46,295.00
11/12/2004,12:23,1085.50,1085.50,1085.00,1085.00,28,513,541.00
11/12/2004,12:24,1085.25,1085.25,1085.00,1085.25,9,46,55.00
11/12/2004,12:25,1085.25,1085.50,1085.00,1085.25,381,585,966.00
11/12/2004,12:26,1085.25,1085.75,1085.25,1085.25,365,117,482.00
11/12/2004,12:27,1085.25,1085.50,1085.25,1085.25,348,222,570.00
11/12/2004,12:28,1085.50,1085.50,1085.00,1085.50,240,206,446.00
11/12/2004,12:29,1085.50,1085.75,1085.25,1085.25,269,97,366.00
11/12/2004,12:30,1085.25,1085.50,1085.25,1085.50,171,53,224.00
11/12/2004,12:31,1085.50,1085.75,1085.25,1085.75,320,48,368.00
11/12/2004,12:32,1085.50,1085.75,1085.25,1085.25,73,471,544.00
11/12/2004,12:33,1085.50,1085.50,1085.25,1085.50,45,6,51.00
11/12/2004,12:34,1085.50,1085.50,1085.25,1085.25,78,4,82.00
11/12/2004,12:35,1085.25,1085.50,1085.25,1085.25,215,85,300.00
11/12/2004,12:36,1085.50,1085.50,1085.25,1085.25,13,49,62.00
11/12/2004,12:37,1085.50,1085.50,1085.25,1085.25,10,44,54.00
11/12/2004,12:38,1085.50,1085.50,1085.00,1085.00,3,501,504.00
11/12/2004,12:39,1085.25,1085.25,1085.00,1085.25,269,33,302.00
11/12/2004,12:40,1085.25,1085.25,1085.00,1085.00,461,35,496.00
11/12/2004,12:41,1085.25,1085.25,1085.00,1085.00,112,227,339.00
11/12/2004,12:42,1085.00,1085.25,1084.75,1084.75,135,586,721.00
11/12/2004,12:43,1085.00,1085.00,1084.75,1084.75,130,70,200.00
11/12/2004,12:44,1084.75,1085.00,1084.75,1085.00,214,242,456.00
11/12/2004,12:45,1084.75,1085.00,1084.75,1085.00,36,666,702.00
11/12/2004,12:46,1085.00,1085.00,1084.75,1085.00,93,17,110.00
11/12/2004,12:47,1085.00,1085.25,1084.75,1085.00,603,353,956.00
11/12/2004,12:48,1085.00,1085.25,1084.75,1085.00,104,138,242.00
11/12/2004,12:49,1085.25,1085.25,1085.00,1085.25,28,21,49.00
11/12/2004,12:50,1085.25,1085.25,1085.00,1085.00,30,29,59.00
11/12/2004,12:51,1085.00,1085.25,1084.50,1084.50,62,956,1018.00
11/12/2004,12:52,1084.50,1085.00,1084.50,1085.00,207,125,332.00
11/12/2004,12:53,1084.75,1085.00,1084.50,1084.75,77,338,415.00
11/12/2004,12:54,1084.75,1084.75,1084.50,1084.50,39,237,276.00
11/12/2004,12:55,1084.50,1084.75,1084.25,1084.50,100,963,1063.00
11/12/2004,12:56,1084.25,1085.00,1084.25,1084.75,542,724,1266.00
11/12/2004,12:57,1084.75,1085.00,1084.50,1085.00,187,385,572.00
11/12/2004,12:58,1085.00,1085.00,1084.75,1085.00,358,6,364.00
11/12/2004,12:59,1085.00,1085.25,1084.75,1085.00,86,73,159.00
11/12/2004,13:00,1085.00,1085.25,1085.00,1085.00,21,144,165.00
11/12/2004,13:01,1085.00,1086.25,1084.75,1086.00,3361,385,3746.00
11/12/2004,13:02,1086.00,1086.50,1085.75,1086.25,3370,1224,4594.00
11/12/2004,13:03,1086.25,1086.50,1086.00,1086.25,204,845,1049.00
11/12/2004,13:04,1086.00,1086.25,1085.00,1085.00,836,2274,3110.00
11/12/2004,13:05,1084.75,1085.50,1084.75,1085.25,1013,394,1407.00
11/12/2004,13:06,1085.25,1086.00,1085.25,1085.50,874,509,1383.00
11/12/2004,13:07,1085.50,1085.75,1085.00,1085.00,241,766,1007.00
11/12/2004,13:08,1085.00,1085.25,1084.75,1085.25,263,369,632.00
11/12/2004,13:09,1085.00,1085.25,1085.00,1085.25,159,419,578.00
11/12/2004,13:10,1085.25,1085.25,1085.00,1085.00,619,46,665.00
11/12/2004,13:11,1085.00,1085.75,1085.00,1085.75,1485,239,1724.00
11/12/2004,13:12,1085.75,1086.25,1085.50,1086.25,1709,91,1800.00
11/12/2004,13:13,1086.00,1086.25,1085.75,1086.00,733,820,1553.00
11/12/2004,13:14,1085.75,1085.75,1085.50,1085.75,259,887,1146.00
11/12/2004,13:15,1085.50,1086.00,1085.50,1085.50,342,677,1019.00
11/12/2004,13:16,1085.75,1086.50,1085.75,1086.50,1827,417,2244.00
11/12/2004,13:17,1086.50,1086.75,1085.75,1086.25,1956,1169,3125.00
11/12/2004,13:18,1086.25,1086.25,1085.75,1085.75,168,302,470.00
11/12/2004,13:19,1086.00,1086.00,1085.25,1085.25,220,2645,2865.00
11/12/2004,13:20,1085.25,1086.00,1085.25,1085.75,1306,444,1750.00
11/12/2004,13:21,1085.75,1087.00,1085.50,1087.00,4511,1070,5581.00
11/12/2004,13:22,1086.75,1087.00,1086.50,1086.75,600,1803,2403.00
11/12/2004,13:23,1086.75,1086.75,1086.50,1086.75,1646,262,1908.00
11/12/2004,13:24,1086.75,1086.75,1086.25,1086.25,350,1388,1738.00
11/12/2004,13:25,1086.50,1086.75,1086.25,1086.75,1569,96,1665.00
11/12/2004,13:26,1086.75,1087.25,1086.50,1087.00,2683,591,3274.00
11/12/2004,13:27,1087.00,1087.00,1086.75,1086.75,473,1167,1640.00
11/12/2004,13:28,1087.00,1087.25,1086.75,1087.25,427,320,747.00
11/12/2004,13:29,1087.25,1087.50,1087.00,1087.00,2307,949,3256.00
11/12/2004,13:30,1087.00,1087.50,1087.00,1087.00,1964,1457,3421.00
11/12/2004,13:31,1087.25,1087.50,1087.00,1087.00,2028,1209,3237.00
11/12/2004,13:32,1087.00,1087.50,1087.00,1087.25,989,324,1313.00
11/12/2004,13:33,1087.50,1088.25,1087.25,1088.00,6148,1339,7487.00
11/12/2004,13:34,1088.00,1089.00,1087.75,1088.75,5026,1407,6433.00
11/12/2004,13:35,1088.75,1088.75,1088.50,1088.75,1570,947,2517.00
11/12/2004,13:36,1088.50,1089.00,1088.50,1088.75,1824,1049,2873.00
11/12/2004,13:37,1089.00,1089.00,1088.75,1088.75,1219,1439,2658.00
11/12/2004,13:38,1088.75,1089.00,1088.25,1088.75,1075,1552,2627.00
11/12/2004,13:39,1088.75,1089.50,1088.75,1089.50,4243,1333,5576.00
11/12/2004,13:40,1089.50,1089.50,1088.75,1088.75,738,1559,2297.00
11/12/2004,13:41,1088.75,1089.25,1088.75,1089.25,1202,598,1800.00
11/12/2004,13:42,1089.25,1089.25,1089.00,1089.25,317,131,448.00
11/12/2004,13:43,1089.25,1089.75,1089.25,1089.50,3140,175,3315.00
11/12/2004,13:44,1089.75,1090.75,1089.50,1090.50,5590,890,6480.00
11/12/2004,13:45,1090.25,1090.50,1090.00,1090.00,332,981,1313.00
11/12/2004,13:46,1090.00,1090.50,1090.00,1090.50,1408,114,1522.00
11/12/2004,13:47,1090.25,1090.50,1090.00,1090.00,249,930,1179.00
11/12/2004,13:48,1090.25,1090.25,1089.75,1090.00,583,1382,1965.00
11/12/2004,13:49,1089.75,1090.00,1089.50,1089.75,2161,1929,4090.00
11/12/2004,13:50,1089.75,1090.00,1089.75,1089.75,54,395,449.00
11/12/2004,13:51,1090.00,1090.00,1089.50,1089.50,118,1174,1292.00
11/12/2004,13:52,1089.50,1089.75,1089.50,1089.50,223,430,653.00
11/12/2004,13:53,1089.50,1090.00,1089.50,1089.75,533,576,1109.00
11/12/2004,13:54,1089.75,1089.75,1089.25,1089.25,330,1369,1699.00
11/12/2004,13:55,1089.25,1090.00,1089.25,1090.00,1291,447,1738.00
11/12/2004,13:56,1090.00,1090.00,1089.50,1089.50,284,432,716.00
11/12/2004,13:57,1089.50,1089.75,1089.25,1089.25,177,713,890.00
11/12/2004,13:58,1089.25,1089.75,1089.00,1089.50,872,1545,2417.00
11/12/2004,13:59,1089.50,1089.50,1088.75,1089.00,843,1431,2274.00
11/12/2004,14:00,1088.75,1089.25,1088.75,1089.00,842,738,1580.00
11/12/2004,14:01,1089.00,1089.50,1089.00,1089.00,470,610,1080.00
11/12/2004,14:02,1089.25,1089.50,1088.75,1089.50,643,244,887.00
11/12/2004,14:03,1089.50,1090.00,1089.25,1089.50,1515,426,1941.00
11/12/2004,14:04,1089.75,1089.75,1089.25,1089.50,503,856,1359.00
11/12/2004,14:05,1089.50,1089.75,1089.00,1089.50,729,895,1624.00
11/12/2004,14:06,1089.25,1089.25,1089.00,1089.00,172,563,735.00
11/12/2004,14:07,1089.00,1089.00,1088.75,1089.00,68,1331,1399.00
11/12/2004,14:08,1089.00,1089.00,1088.50,1088.75,400,860,1260.00
11/12/2004,14:09,1088.75,1089.00,1088.50,1088.75,420,251,671.00
11/12/2004,14:10,1089.00,1089.00,1088.75,1089.00,132,47,179.00
11/12/2004,14:11,1088.75,1089.00,1088.50,1089.00,318,689,1007.00
11/12/2004,14:12,1089.00,1089.25,1088.75,1089.25,543,208,751.00
11/12/2004,14:13,1089.00,1089.25,1089.00,1089.00,184,92,276.00
11/12/2004,14:14,1089.25,1090.00,1088.75,1089.75,2233,788,3021.00
11/12/2004,14:15,1089.75,1090.00,1089.50,1089.50,130,475,605.00
11/12/2004,14:16,1089.75,1090.00,1089.50,1089.75,675,265,940.00
11/12/2004,14:17,1089.50,1090.25,1089.25,1090.25,1734,1045,2779.00
11/12/2004,14:18,1090.25,1090.75,1089.75,1090.75,3628,758,4386.00
11/12/2004,14:19,1090.75,1091.00,1090.25,1090.50,2210,1461,3671.00
11/12/2004,14:20,1090.50,1091.00,1090.25,1090.75,1267,338,1605.00
11/12/2004,14:21,1090.75,1091.00,1090.50,1090.75,478,873,1351.00
11/12/2004,14:22,1090.50,1090.75,1090.25,1090.25,105,753,858.00
11/12/2004,14:23,1090.25,1090.50,1090.00,1090.00,87,412,499.00
11/12/2004,14:24,1090.00,1090.25,1089.75,1089.75,56,1020,1076.00
11/12/2004,14:25,1089.75,1090.25,1089.75,1090.00,1043,171,1214.00
11/12/2004,14:26,1090.00,1090.25,1090.00,1090.00,207,49,256.00
11/12/2004,14:27,1090.25,1090.25,1090.00,1090.00,45,634,679.00
11/12/2004,14:28,1089.75,1090.50,1089.75,1090.50,1761,330,2091.00
11/12/2004,14:29,1090.50,1090.75,1090.00,1090.25,1362,873,2235.00
11/12/2004,14:30,1090.25,1090.50,1090.25,1090.25,158,188,346.00
11/12/2004,14:31,1090.25,1090.50,1090.25,1090.50,421,165,586.00
11/12/2004,14:32,1090.50,1090.50,1090.00,1090.25,541,710,1251.00
11/12/2004,14:33,1090.25,1090.25,1089.75,1089.75,209,968,1177.00
11/12/2004,14:34,1089.75,1090.25,1089.50,1090.25,830,950,1780.00
11/12/2004,14:35,1090.00,1090.50,1090.00,1090.50,1510,397,1907.00
11/12/2004,14:36,1090.25,1090.50,1089.75,1089.75,119,947,1066.00
11/12/2004,14:37,1090.00,1090.25,1089.75,1090.00,505,354,859.00
11/12/2004,14:38,1089.75,1090.00,1089.75,1090.00,377,52,429.00
11/12/2004,14:39,1089.75,1090.00,1089.75,1089.75,50,73,123.00
11/12/2004,14:40,1090.00,1090.00,1089.50,1089.75,754,866,1620.00
11/12/2004,14:41,1089.75,1090.50,1089.50,1090.50,1840,206,2046.00
11/12/2004,14:42,1090.50,1090.50,1089.75,1090.00,1325,1334,2659.00
11/12/2004,14:43,1090.25,1090.50,1090.00,1090.25,781,652,1433.00
11/12/2004,14:44,1090.25,1090.50,1090.00,1090.00,524,1057,1581.00
11/12/2004,14:45,1090.00,1090.25,1089.75,1090.00,406,403,809.00
11/12/2004,14:46,1090.25,1090.75,1090.00,1090.50,1268,441,1709.00
11/12/2004,14:47,1090.50,1091.00,1090.25,1090.75,1286,488,1774.00
11/12/2004,14:48,1091.00,1091.00,1090.75,1091.00,669,359,1028.00
11/12/2004,14:49,1091.00,1091.25,1090.75,1091.25,3674,591,4265.00
11/12/2004,14:50,1091.25,1091.25,1090.75,1091.00,409,1117,1526.00
11/12/2004,14:51,1091.00,1091.00,1090.25,1090.50,977,1837,2814.00
11/12/2004,14:52,1090.50,1090.75,1090.00,1090.75,1297,1258,2555.00
11/12/2004,14:53,1090.75,1091.25,1090.50,1091.00,2883,634,3517.00
11/12/2004,14:54,1091.00,1091.50,1090.75,1091.25,3705,1659,5364.00
11/12/2004,14:55,1091.25,1091.75,1091.25,1091.50,2076,1772,3848.00
11/12/2004,14:56,1091.25,1091.75,1091.00,1091.75,2711,860,3571.00
11/12/2004,14:57,1091.75,1091.75,1091.50,1091.75,2491,669,3160.00
11/12/2004,14:58,1091.75,1092.00,1091.50,1092.00,2393,402,2795.00
11/12/2004,14:59,1091.75,1092.00,1091.50,1091.50,686,2096,2782.00
11/12/2004,15:00,1091.75,1092.00,1091.25,1092.00,6124,3308,9432.00
11/12/2004,15:01,1091.75,1092.25,1091.25,1091.50,2672,5238,7910.00
11/12/2004,15:02,1091.75,1092.00,1091.50,1091.75,1861,2368,4229.00
11/12/2004,15:03,1091.75,1092.00,1091.25,1091.50,1605,2285,3890.00
11/12/2004,15:04,1091.50,1091.50,1091.00,1091.00,1084,2017,3101.00
11/12/2004,15:05,1091.00,1091.50,1090.75,1091.00,660,1760,2420.00
11/12/2004,15:06,1091.00,1091.25,1090.75,1091.00,1550,1384,2934.00
11/12/2004,15:07,1091.00,1091.25,1091.00,1091.00,1175,653,1828.00
11/12/2004,15:08,1091.00,1091.50,1090.75,1091.25,580,853,1433.00
11/12/2004,15:09,1091.00,1091.25,1091.00,1091.00,178,746,924.00
11/12/2004,15:10,1091.00,1091.25,1091.00,1091.25,1333,462,1795.00
11/12/2004,15:11,1091.25,1091.25,1090.75,1091.00,367,2943,3310.00
11/12/2004,15:12,1091.00,1091.00,1090.75,1090.75,442,1800,2242.00
11/12/2004,15:13,1090.75,1091.00,1090.50,1090.50,510,866,1376.00
11/12/2004,15:14,1090.50,1090.75,1090.50,1090.75,1023,426,1449.00
11/12/2004,15:15,1090.75,1090.75,1090.25,1090.25,2245,4165,6410.00
11/12/2004,15:16,1090.50,1090.50,1090.50,1090.50,3,0,3.00
11/14/2004,17:01,1090.50,1090.75,1090.50,1090.75,126,90,216.00
11/14/2004,17:02,1090.75,1091.25,1090.75,1091.00,174,31,205.00
11/14/2004,17:03,1091.00,1091.00,1090.75,1091.00,71,24,95.00
11/14/2004,17:04,1090.75,1091.00,1090.75,1090.75,2,90,92.00
11/14/2004,17:05,1090.75,1090.75,1090.50,1090.75,5,40,45.00
11/14/2004,17:06,1090.50,1090.75,1090.50,1090.75,26,75,101.00
11/14/2004,17:07,1090.75,1090.75,1090.75,1090.75,4,0,4.00
11/14/2004,17:08,1091.00,1091.00,1090.75,1090.75,1,7,8.00
11/14/2004,17:09,1091.00,1091.00,1091.00,1091.00,22,0,22.00
11/14/2004,17:10,1091.00,1091.00,1091.00,1091.00,2,0,2.00
11/14/2004,17:11,1091.00,1091.00,1091.00,1091.00,1,0,1.00
11/14/2004,17:13,1090.75,1090.75,1090.75,1090.75,0,1,1.00
11/14/2004,17:14,1090.75,1091.00,1090.75,1090.75,3,2,5.00
11/14/2004,17:15,1091.00,1091.00,1091.00,1091.00,10,0,10.00
11/14/2004,17:16,1091.00,1091.00,1091.00,1091.00,7,0,7.00
11/14/2004,17:17,1090.75,1091.00,1090.50,1091.00,23,71,94.00
11/14/2004,17:18,1091.00,1091.00,1090.75,1090.75,5,5,10.00
11/14/2004,17:19,1091.00,1091.00,1091.00,1091.00,2,0,2.00
11/14/2004,17:23,1091.00,1091.00,1090.75,1090.75,2,2,4.00
11/14/2004,17:25,1090.75,1091.00,1090.75,1091.00,1,1,2.00
11/14/2004,17:26,1091.00,1091.00,1091.00,1091.00,3,0,3.00
11/14/2004,17:28,1091.00,1091.00,1090.75,1090.75,24,2,26.00
11/14/2004,17:29,1091.00,1091.00,1091.00,1091.00,12,0,12.00
11/14/2004,17:30,1090.75,1090.75,1090.75,1090.75,0,52,52.00
11/14/2004,17:31,1090.75,1091.00,1090.75,1090.75,9,6,15.00
11/14/2004,17:32,1091.00,1091.00,1091.00,1091.00,1,0,1.00
11/14/2004,17:33,1091.00,1091.00,1091.00,1091.00,28,0,28.00
11/14/2004,17:34,1091.00,1091.00,1090.75,1090.75,1,82,83.00
11/14/2004,17:35,1090.75,1090.75,1090.75,1090.75,0,36,36.00
11/14/2004,17:36,1090.75,1090.75,1090.50,1090.50,0,16,16.00
11/14/2004,17:37,1090.50,1090.50,1090.50,1090.50,0,15,15.00
11/14/2004,17:38,1090.50,1090.75,1090.50,1090.50,4,60,64.00
11/14/2004,17:39,1090.50,1090.50,1090.25,1090.50,3,33,36.00
11/14/2004,17:40,1090.50,1090.50,1090.50,1090.50,38,0,38.00
11/14/2004,17:41,1090.50,1090.50,1090.50,1090.50,8,0,8.00
11/14/2004,17:42,1090.50,1090.50,1090.50,1090.50,24,0,24.00
11/14/2004,17:43,1090.50,1090.50,1090.25,1090.25,4,1,5.00
11/14/2004,17:44,1090.50,1090.50,1090.50,1090.50,11,0,11.00
11/14/2004,17:45,1090.75,1091.00,1090.75,1091.00,63,0,63.00
11/14/2004,17:46,1091.00,1091.00,1091.00,1091.00,10,0,10.00
11/14/2004,17:47,1090.75,1090.75,1090.75,1090.75,0,11,11.00
11/14/2004,17:48,1090.75,1090.75,1090.75,1090.75,0,14,14.00
11/14/2004,17:49,1090.75,1090.75,1090.75,1090.75,0,1,1.00
11/14/2004,17:51,1090.75,1090.75,1090.75,1090.75,0,25,25.00
11/14/2004,17:52,1090.75,1090.75,1090.50,1090.50,12,3,15.00
11/14/2004,17:54,1090.75,1090.75,1090.75,1090.75,46,0,46.00
11/14/2004,17:55,1090.75,1090.75,1090.75,1090.75,2,0,2.00
11/14/2004,17:57,1090.75,1090.75,1090.75,1090.75,5,0,5.00
11/14/2004,17:58,1091.00,1091.00,1090.75,1090.75,1,60,61.00
11/14/2004,17:59,1090.75,1090.75,1090.75,1090.75,0,4,4.00
11/14/2004,18:00,1091.00,1091.00,1090.75,1091.00,2,1,3.00
11/14/2004,18:01,1091.00,1091.00,1091.00,1091.00,48,0,48.00
11/14/2004,18:02,1091.00,1091.00,1091.00,1091.00,3,0,3.00
11/14/2004,18:04,1090.75,1090.75,1090.75,1090.75,0,9,9.00
11/14/2004,18:05,1090.75,1090.75,1090.75,1090.75,0,3,3.00
11/14/2004,18:07,1090.75,1090.75,1090.75,1090.75,0,15,15.00
11/14/2004,18:10,1091.00,1091.00,1091.00,1091.00,5,0,5.00
11/14/2004,18:11,1091.00,1091.00,1091.00,1091.00,2,0,2.00
11/14/2004,18:12,1090.75,1090.75,1090.50,1090.50,0,15,15.00
11/14/2004,18:13,1090.50,1090.50,1090.50,1090.50,0,6,6.00
11/14/2004,18:14,1090.50,1090.75,1090.50,1090.75,1,2,3.00
11/14/2004,18:15,1090.50,1090.50,1090.50,1090.50,0,4,4.00
11/14/2004,18:18,1090.50,1090.75,1090.50,1090.75,20,5,25.00
11/14/2004,18:19,1090.75,1090.75,1090.75,1090.75,1,0,1.00
11/14/2004,18:20,1091.00,1091.00,1091.00,1091.00,1,0,1.00
11/14/2004,18:21,1090.75,1090.75,1090.50,1090.75,14,14,28.00
11/14/2004,18:22,1090.75,1091.00,1090.75,1091.00,2,0,2.00
11/14/2004,18:23,1090.75,1090.75,1090.75,1090.75,0,12,12.00
11/14/2004,18:25,1090.75,1090.75,1090.75,1090.75,0,6,6.00
11/14/2004,18:26,1091.00,1091.00,1091.00,1091.00,1,0,1.00
11/14/2004,18:27,1090.75,1090.75,1090.75,1090.75,0,3,3.00
11/14/2004,18:28,1090.75,1090.75,1090.75,1090.75,0,11,11.00
11/14/2004,18:30,1091.00,1091.00,1091.00,1091.00,1,0,1.00
11/14/2004,18:31,1090.75,1090.75,1090.75,1090.75,0,1,1.00
11/14/2004,18:32,1090.75,1090.75,1090.75,1090.75,0,2,2.00
11/14/2004,18:33,1090.75,1091.00,1090.75,1090.75,80,50,130.00
11/14/2004,18:34,1091.00,1091.00,1091.00,1091.00,15,0,15.00
11/14/2004,18:39,1091.00,1091.00,1091.00,1091.00,1,0,1.00
11/14/2004,18:42,1090.75,1090.75,1090.75,1090.75,0,1,1.00
11/14/2004,18:43,1090.75,1090.75,1090.75,1090.75,0,3,3.00
11/14/2004,18:47,1090.75,1090.75,1090.75,1090.75,0,4,4.00
11/14/2004,18:50,1090.75,1090.75,1090.75,1090.75,0,1,1.00
11/14/2004,18:51,1090.75,1090.75,1090.75,1090.75,0,3,3.00
11/14/2004,18:54,1091.00,1091.00,1091.00,1091.00,70,0,70.00
11/14/2004,18:55,1091.00,1091.00,1091.00,1091.00,5,0,5.00
11/14/2004,18:56,1091.00,1091.00,1091.00,1091.00,3,0,3.00
11/14/2004,18:59,1090.75,1090.75,1090.25,1090.50,94,273,367.00
11/14/2004,19:00,1090.50,1090.75,1090.50,1090.75,40,0,40.00
11/14/2004,19:01,1090.75,1090.75,1090.75,1090.75,49,0,49.00
11/14/2004,19:02,1090.75,1090.75,1090.75,1090.75,9,0,9.00
11/14/2004,19:03,1091.00,1091.00,1090.75,1090.75,1,1,2.00
11/14/2004,19:04,1091.00,1091.00,1091.00,1091.00,1,0,1.00
11/14/2004,19:05,1090.75,1091.00,1090.75,1090.75,5,3,8.00
11/14/2004,19:06,1090.75,1090.75,1090.75,1090.75,0,5,5.00
11/14/2004,19:09,1090.75,1090.75,1090.75,1090.75,0,32,32.00
11/14/2004,19:10,1091.00,1091.00,1091.00,1091.00,80,0,80.00
11/14/2004,19:11,1091.00,1091.00,1091.00,1091.00,1,0,1.00
11/14/2004,19:15,1091.25,1091.25,1091.25,1091.25,176,0,176.00
11/14/2004,19:16,1091.25,1091.25,1091.25,1091.25,68,0,68.00
11/14/2004,19:17,1091.25,1091.25,1091.25,1091.25,33,0,33.00
11/14/2004,19:19,1091.25,1091.25,1091.25,1091.25,6,0,6.00
11/14/2004,19:20,1091.25,1091.25,1091.25,1091.25,41,0,41.00
11/14/2004,19:21,1091.25,1091.25,1091.25,1091.25,14,0,14.00
11/14/2004,19:22,1091.25,1091.25,1091.25,1091.25,4,0,4.00
11/14/2004,19:24,1091.25,1091.25,1091.25,1091.25,3,0,3.00
11/14/2004,19:25,1091.25,1091.25,1091.25,1091.25,9,0,9.00
11/14/2004,19:26,1091.25,1091.50,1091.25,1091.50,23,5,28.00
11/14/2004,19:27,1091.25,1091.25,1091.25,1091.25,0,5,5.00
11/14/2004,19:28,1091.25,1091.25,1091.25,1091.25,0,5,5.00
11/14/2004,19:30,1091.50,1091.50,1091.50,1091.50,1,0,1.00
11/14/2004,19:31,1091.25,1091.25,1091.25,1091.25,0,6,6.00
11/14/2004,19:33,1091.25,1091.50,1091.25,1091.50,2,5,7.00
11/14/2004,19:34,1091.25,1091.25,1091.25,1091.25,0,3,3.00
11/14/2004,19:35,1091.25,1091.25,1091.25,1091.25,0,2,2.00
11/14/2004,19:36,1091.50,1091.50,1091.50,1091.50,138,0,138.00
11/14/2004,19:37,1091.50,1091.50,1091.50,1091.50,17,0,17.00
11/14/2004,19:38,1091.50,1091.50,1091.50,1091.50,1,0,1.00
11/14/2004,19:39,1091.50,1091.50,1091.50,1091.50,8,0,8.00
11/14/2004,19:41,1091.50,1091.50,1091.50,1091.50,1,0,1.00
11/14/2004,19:42,1091.75,1091.75,1091.75,1091.75,26,0,26.00
11/14/2004,19:43,1091.75,1091.75,1091.50,1091.50,1,1,2.00
11/14/2004,19:44,1091.50,1091.50,1091.50,1091.50,0,5,5.00
11/14/2004,19:45,1091.75,1091.75,1091.50,1091.50,2,3,5.00
11/14/2004,19:47,1091.50,1091.50,1091.50,1091.50,0,3,3.00
11/14/2004,19:48,1091.75,1091.75,1091.75,1091.75,25,0,25.00
11/14/2004,19:49,1091.75,1091.75,1091.75,1091.75,2,0,2.00
11/14/2004,19:51,1091.75,1091.75,1091.75,1091.75,1,0,1.00
11/14/2004,19:52,1091.50,1091.75,1091.50,1091.75,2,1,3.00
11/14/2004,19:53,1091.50,1091.50,1091.50,1091.50,0,7,7.00
11/14/2004,19:54,1091.50,1091.50,1091.50,1091.50,0,32,32.00
11/14/2004,19:55,1091.25,1091.25,1091.25,1091.25,0,30,30.00
11/14/2004,19:56,1091.00,1091.00,1091.00,1091.00,0,2,2.00
11/14/2004,19:59,1091.25,1091.25,1091.00,1091.00,2,4,6.00
11/14/2004,20:00,1091.25,1091.50,1091.25,1091.50,11,0,11.00
11/14/2004,20:03,1091.50,1091.50,1091.50,1091.50,6,0,6.00
11/14/2004,20:04,1091.50,1091.75,1091.50,1091.50,13,1,14.00
11/14/2004,20:05,1091.50,1091.50,1091.50,1091.50,0,16,16.00
11/14/2004,20:06,1091.50,1091.50,1091.50,1091.50,0,2,2.00
11/14/2004,20:07,1091.50,1091.75,1091.25,1091.50,10,26,36.00
11/14/2004,20:08,1091.50,1091.50,1091.50,1091.50,1,0,1.00
11/14/2004,20:14,1091.50,1091.50,1091.50,1091.50,21,0,21.00
11/14/2004,20:15,1091.50,1091.50,1091.50,1091.50,11,0,11.00
11/14/2004,20:16,1091.50,1091.50,1091.25,1091.25,6,1,7.00
11/14/2004,20:17,1091.50,1091.75,1091.25,1091.25,10,7,17.00
11/14/2004,20:19,1091.25,1091.25,1091.25,1091.25,0,1,1.00
11/14/2004,20:20,1091.50,1091.50,1091.50,1091.50,2,0,2.00
11/14/2004,20:21,1091.50,1091.50,1091.50,1091.50,2,0,2.00
11/14/2004,20:22,1091.50,1091.50,1091.50,1091.50,1,0,1.00
11/14/2004,20:24,1091.50,1091.50,1091.50,1091.50,20,0,20.00
11/14/2004,20:26,1091.50,1091.75,1091.25,1091.25,10,5,15.00
11/14/2004,20:27,1091.25,1091.25,1091.25,1091.25,0,1,1.00
11/14/2004,20:31,1091.25,1091.25,1091.25,1091.25,0,1,1.00
11/14/2004,20:36,1091.50,1091.50,1091.50,1091.50,20,0,20.00
11/14/2004,20:37,1091.50,1091.50,1091.50,1091.50,2,0,2.00
11/14/2004,20:38,1091.50,1091.50,1091.50,1091.50,6,0,6.00
11/14/2004,20:39,1091.75,1091.75,1091.75,1091.75,1,0,1.00
11/14/2004,20:40,1091.75,1091.75,1091.50,1091.75,5,2,7.00
11/14/2004,20:41,1091.50,1091.50,1091.50,1091.50,0,1,1.00
11/14/2004,20:42,1091.50,1091.50,1091.50,1091.50,0,3,3.00
11/14/2004,20:43,1091.25,1091.25,1091.25,1091.25,0,1,1.00
11/14/2004,20:44,1091.50,1091.50,1091.50,1091.50,7,0,7.00
11/14/2004,20:45,1091.50,1091.50,1091.50,1091.50,1,0,1.00
11/14/2004,20:46,1091.25,1091.50,1091.25,1091.50,25,15,40.00
11/14/2004,20:47,1091.50,1091.50,1091.50,1091.50,1,0,1.00
11/14/2004,20:48,1091.25,1091.25,1091.25,1091.25,0,16,16.00
11/14/2004,20:49,1091.25,1091.50,1091.25,1091.25,1,11,12.00
11/14/2004,20:50,1091.50,1091.50,1091.50,1091.50,26,0,26.00
11/14/2004,20:51,1091.50,1091.50,1091.50,1091.50,4,0,4.00
11/14/2004,20:52,1091.25,1091.25,1091.25,1091.25,0,2,2.00
11/14/2004,20:54,1091.25,1091.25,1091.25,1091.25,0,2,2.00
11/14/2004,20:55,1091.50,1091.50,1091.25,1091.25,7,1,8.00
11/14/2004,20:59,1091.25,1091.25,1091.25,1091.25,0,6,6.00
11/14/2004,21:00,1091.50,1091.50,1091.25,1091.25,1,5,6.00
11/14/2004,21:01,1091.25,1091.25,1091.25,1091.25,0,5,5.00
11/14/2004,21:02,1091.50,1091.50,1091.50,1091.50,1,0,1.00
11/14/2004,21:07,1091.25,1091.25,1091.25,1091.25,0,5,5.00
11/14/2004,21:09,1091.25,1091.50,1091.25,1091.50,2,1,3.00
11/14/2004,21:10,1091.50,1091.50,1091.50,1091.50,2,0,2.00
11/14/2004,21:11,1091.50,1091.50,1091.50,1091.50,1,0,1.00
11/14/2004,21:15,1091.25,1091.25,1091.25,1091.25,0,1,1.00
11/14/2004,21:16,1091.50,1091.50,1091.50,1091.50,1,0,1.00
11/14/2004,21:18,1091.25,1091.25,1091.25,1091.25,0,30,30.00
11/14/2004,21:24,1091.50,1091.50,1091.50,1091.50,1,0,1.00
11/14/2004,21:27,1091.50,1091.50,1091.50,1091.50,1,0,1.00
11/14/2004,21:28,1091.50,1091.50,1091.50,1091.50,21,0,21.00
11/14/2004,21:29,1091.50,1091.50,1091.50,1091.50,2,0,2.00
11/14/2004,21:30,1091.50,1091.50,1091.50,1091.50,9,0,9.00
11/14/2004,21:31,1091.50,1091.50,1091.50,1091.50,1,0,1.00
11/14/2004,21:32,1091.50,1091.50,1091.50,1091.50,1,0,1.00
11/14/2004,21:33,1091.75,1091.75,1091.75,1091.75,10,0,10.00
11/14/2004,21:34,1091.50,1091.50,1091.50,1091.50,0,2,2.00
11/14/2004,21:35,1091.50,1091.75,1091.50,1091.50,5,4,9.00
11/14/2004,21:37,1091.75,1091.75,1091.75,1091.75,6,0,6.00
11/14/2004,21:38,1091.75,1091.75,1091.50,1091.50,5,1,6.00
11/14/2004,21:39,1091.75,1091.75,1091.50,1091.50,2,2,4.00
11/14/2004,21:41,1091.75,1091.75,1091.50,1091.50,3,1,4.00
11/14/2004,21:42,1091.50,1091.75,1091.50,1091.75,2,1,3.00
11/14/2004,21:43,1091.75,1091.75,1091.75,1091.75,1,0,1.00
11/14/2004,21:44,1091.75,1091.75,1091.75,1091.75,1,0,1.00
11/14/2004,21:45,1091.75,1091.75,1091.75,1091.75,2,0,2.00
11/14/2004,21:46,1091.75,1091.75,1091.75,1091.75,2,0,2.00
11/14/2004,21:47,1091.75,1091.75,1091.50,1091.50,3,1,4.00
11/14/2004,21:48,1091.75,1091.75,1091.75,1091.75,3,0,3.00
11/14/2004,21:49,1091.75,1091.75,1091.75,1091.75,1,0,1.00
11/14/2004,21:50,1091.75,1091.75,1091.75,1091.75,7,0,7.00
11/14/2004,21:51,1091.50,1091.75,1091.50,1091.75,1,4,5.00
11/14/2004,21:54,1091.75,1091.75,1091.75,1091.75,1,0,1.00
11/14/2004,21:56,1091.75,1091.75,1091.75,1091.75,17,0,17.00
11/14/2004,21:57,1091.75,1091.75,1091.75,1091.75,1,0,1.00
11/14/2004,21:58,1091.75,1091.75,1091.75,1091.75,1,0,1.00
11/14/2004,22:00,1091.75,1091.75,1091.75,1091.75,2,0,2.00
11/14/2004,22:01,1091.50,1091.50,1091.50,1091.50,0,14,14.00
11/14/2004,22:02,1091.50,1091.50,1091.50,1091.50,0,1,1.00
11/14/2004,22:03,1091.75,1091.75,1091.50,1091.50,1,2,3.00
11/14/2004,22:04,1091.50,1091.50,1091.50,1091.50,0,6,6.00
11/14/2004,22:05,1091.50,1091.50,1091.50,1091.50,0,1,1.00
11/14/2004,22:06,1091.75,1091.75,1091.75,1091.75,15,0,15.00
11/14/2004,22:09,1091.50,1091.75,1091.50,1091.75,6,2,8.00
11/14/2004,22:10,1091.75,1091.75,1091.50,1091.50,5,5,10.00
11/14/2004,22:11,1091.50,1091.50,1091.50,1091.50,0,7,7.00
11/14/2004,22:13,1091.50,1091.50,1091.50,1091.50,0,1,1.00
11/14/2004,22:15,1091.50,1091.50,1091.50,1091.50,0,1,1.00
11/14/2004,22:16,1091.50,1091.50,1091.50,1091.50,0,1,1.00
11/14/2004,22:17,1091.50,1091.50,1091.50,1091.50,0,2,2.00
11/14/2004,22:18,1091.50,1091.50,1091.50,1091.50,0,1,1.00
11/14/2004,22:19,1091.50,1091.50,1091.50,1091.50,0,1,1.00
11/14/2004,22:22,1091.50,1091.50,1091.50,1091.50,0,6,6.00
11/14/2004,22:23,1091.50,1091.50,1091.50,1091.50,0,1,1.00
11/14/2004,22:24,1091.50,1091.50,1091.50,1091.50,0,4,4.00
11/14/2004,22:25,1091.50,1091.50,1091.50,1091.50,0,3,3.00
11/14/2004,22:29,1091.75,1091.75,1091.75,1091.75,20,0,20.00
11/14/2004,22:30,1091.75,1091.75,1091.75,1091.75,9,0,9.00
11/14/2004,22:33,1091.50,1091.50,1091.50,1091.50,0,8,8.00
11/14/2004,22:34,1091.75,1091.75,1091.75,1091.75,11,0,11.00
11/14/2004,22:35,1091.75,1091.75,1091.75,1091.75,5,0,5.00
11/14/2004,22:37,1091.50,1091.50,1091.50,1091.50,0,2,2.00
11/14/2004,22:42,1091.50,1091.50,1091.50,1091.50,0,1,1.00
11/14/2004,22:43,1091.50,1091.50,1091.50,1091.50,0,1,1.00
11/14/2004,22:44,1091.50,1091.50,1091.50,1091.50,0,1,1.00
11/14/2004,22:46,1091.50,1091.50,1091.50,1091.50,0,1,1.00
11/14/2004,22:47,1091.50,1091.50,1091.50,1091.50,0,1,1.00
11/14/2004,22:51,1091.50,1091.50,1091.50,1091.50,0,1,1.00
11/14/2004,22:52,1091.50,1091.50,1091.50,1091.50,0,1,1.00
11/14/2004,22:55,1091.50,1091.50,1091.50,1091.50,0,1,1.00
11/14/2004,23:00,1091.50,1091.50,1091.50,1091.50,0,31,31.00
11/14/2004,23:01,1091.50,1091.50,1091.50,1091.50,0,3,3.00
11/14/2004,23:02,1091.25,1091.50,1091.25,1091.50,2,3,5.00
11/14/2004,23:08,1091.50,1091.50,1091.50,1091.50,4,0,4.00
11/14/2004,23:10,1091.50,1091.50,1091.50,1091.50,9,0,9.00
11/14/2004,23:19,1091.25,1091.25,1091.25,1091.25,0,10,10.00
11/14/2004,23:20,1091.50,1091.50,1091.50,1091.50,21,0,21.00
11/14/2004,23:21,1091.50,1091.75,1091.50,1091.75,60,0,60.00
11/14/2004,23:22,1091.75,1091.75,1091.75,1091.75,6,0,6.00
11/14/2004,23:23,1091.75,1092.00,1091.75,1091.75,23,1,24.00
11/14/2004,23:24,1091.75,1091.75,1091.50,1091.50,0,3,3.00
11/14/2004,23:25,1091.50,1091.75,1091.50,1091.75,5,1,6.00
11/14/2004,23:26,1091.75,1091.75,1091.75,1091.75,20,0,20.00
11/14/2004,23:28,1092.00,1092.00,1092.00,1092.00,1,0,1.00
11/14/2004,23:30,1091.75,1091.75,1091.75,1091.75,0,2,2.00
11/14/2004,23:31,1091.75,1091.75,1091.75,1091.75,0,10,10.00
11/14/2004,23:32,1091.75,1091.75,1091.75,1091.75,0,33,33.00
11/14/2004,23:33,1091.75,1091.75,1091.75,1091.75,0,8,8.00
11/14/2004,23:34,1091.75,1092.00,1091.75,1091.75,5,7,12.00
11/14/2004,23:35,1091.75,1092.00,1091.75,1092.00,140,1,141.00
11/14/2004,23:36,1092.00,1092.00,1092.00,1092.00,2,0,2.00
11/14/2004,23:37,1092.00,1092.00,1092.00,1092.00,3,0,3.00
11/14/2004,23:41,1092.00,1092.00,1092.00,1092.00,2,0,2.00
11/14/2004,23:42,1091.75,1091.75,1091.75,1091.75,0,11,11.00
11/14/2004,23:43,1091.75,1091.75,1091.75,1091.75,0,1,1.00
11/14/2004,23:46,1091.75,1091.75,1091.75,1091.75,0,4,4.00
11/14/2004,23:47,1091.75,1091.75,1091.75,1091.75,0,1,1.00
11/14/2004,23:54,1091.75,1091.75,1091.75,1091.75,0,1,1.00
11/15/2004,00:00,1091.50,1091.50,1091.50,1091.50,0,5,5.00
11/15/2004,00:01,1091.50,1091.50,1091.50,1091.50,0,1,1.00
11/15/2004,00:05,1091.50,1091.50,1091.50,1091.50,0,1,1.00
11/15/2004,00:09,1091.75,1092.00,1091.75,1092.00,11,0,11.00
11/15/2004,00:11,1091.75,1091.75,1091.75,1091.75,0,1,1.00
11/15/2004,00:15,1091.50,1091.50,1091.50,1091.50,0,4,4.00
11/15/2004,00:16,1091.50,1091.50,1091.50,1091.50,0,8,8.00
11/15/2004,00:17,1091.50,1091.50,1091.50,1091.50,0,16,16.00
11/15/2004,00:18,1091.50,1091.50,1091.50,1091.50,0,4,4.00
11/15/2004,00:20,1091.50,1091.50,1091.50,1091.50,0,1,1.00
11/15/2004,00:22,1091.75,1091.75,1091.75,1091.75,1,0,1.00
11/15/2004,00:23,1091.75,1091.75,1091.75,1091.75,3,0,3.00
11/15/2004,00:24,1091.50,1091.50,1091.50,1091.50,0,3,3.00
11/15/2004,00:25,1091.50,1091.50,1091.25,1091.25,0,3,3.00
11/15/2004,00:29,1091.50,1091.50,1091.50,1091.50,2,0,2.00
11/15/2004,00:31,1091.50,1091.50,1091.50,1091.50,1,0,1.00
11/15/2004,00:32,1091.50,1091.75,1091.50,1091.75,3,0,3.00
11/15/2004,00:33,1091.75,1091.75,1091.50,1091.50,1,1,2.00
11/15/2004,00:40,1091.50,1091.50,1091.50,1091.50,0,23,23.00
11/15/2004,00:45,1091.50,1091.50,1091.50,1091.50,0,3,3.00
11/15/2004,00:47,1091.50,1091.75,1091.50,1091.75,10,2,12.00
11/15/2004,00:48,1091.75,1092.00,1091.75,1092.00,4,0,4.00
11/15/2004,00:51,1092.00,1092.00,1091.75,1091.75,1,1,2.00
11/15/2004,00:53,1091.75,1091.75,1091.75,1091.75,0,26,26.00
11/15/2004,00:54,1091.75,1091.75,1091.50,1091.50,0,3,3.00
11/15/2004,01:01,1091.50,1091.50,1091.50,1091.50,0,46,46.00
11/15/2004,01:02,1091.50,1091.75,1091.50,1091.75,1,3,4.00
11/15/2004,01:03,1091.50,1091.50,1091.50,1091.50,0,12,12.00
11/15/2004,01:04,1091.25,1091.25,1091.25,1091.25,0,44,44.00
11/15/2004,01:05,1091.25,1091.25,1091.00,1091.25,19,24,43.00
11/15/2004,01:06,1091.25,1091.25,1091.25,1091.25,5,0,5.00
11/15/2004,01:07,1091.50,1091.50,1091.50,1091.50,5,0,5.00
11/15/2004,01:08,1091.50,1091.50,1091.50,1091.50,12,0,12.00
11/15/2004,01:09,1091.50,1091.50,1091.50,1091.50,45,0,45.00
11/15/2004,01:10,1091.50,1091.50,1091.25,1091.50,6,2,8.00
11/15/2004,01:11,1091.50,1091.50,1091.50,1091.50,1,0,1.00
11/15/2004,01:12,1091.75,1091.75,1091.75,1091.75,1,0,1.00
11/15/2004,01:13,1091.50,1091.50,1091.50,1091.50,0,29,29.00
11/15/2004,01:14,1091.50,1091.50,1091.50,1091.50,0,8,8.00
11/15/2004,01:15,1091.75,1091.75,1091.75,1091.75,20,0,20.00
11/15/2004,01:19,1091.50,1091.50,1091.50,1091.50,0,21,21.00
11/15/2004,01:20,1091.50,1091.50,1091.50,1091.50,0,1,1.00
11/15/2004,01:21,1091.50,1091.75,1091.50,1091.75,20,6,26.00
11/15/2004,01:23,1091.75,1091.75,1091.50,1091.50,1,1,2.00
11/15/2004,01:24,1091.50,1091.50,1091.50,1091.50,0,3,3.00
11/15/2004,01:25,1091.75,1091.75,1091.50,1091.50,1,4,5.00
11/15/2004,01:26,1091.50,1091.75,1091.50,1091.50,1,5,6.00
11/15/2004,01:27,1091.50,1091.50,1091.50,1091.50,0,1,1.00
11/15/2004,01:28,1091.50,1091.50,1091.50,1091.50,0,2,2.00
11/15/2004,01:29,1091.50,1091.50,1091.50,1091.50,0,32,32.00
11/15/2004,01:30,1091.50,1091.50,1091.50,1091.50,0,13,13.00
11/15/2004,01:31,1091.50,1091.50,1091.50,1091.50,0,7,7.00
11/15/2004,01:35,1091.50,1091.75,1091.50,1091.75,50,8,58.00
11/15/2004,01:36,1091.75,1091.75,1091.75,1091.75,1,0,1.00
11/15/2004,01:38,1091.75,1091.75,1091.75,1091.75,5,0,5.00
11/15/2004,01:41,1091.50,1091.50,1091.50,1091.50,0,1,1.00
11/15/2004,01:44,1091.50,1091.50,1091.50,1091.50,0,7,7.00
11/15/2004,01:46,1091.50,1091.50,1091.50,1091.50,0,4,4.00
11/15/2004,01:47,1091.75,1091.75,1091.75,1091.75,30,0,30.00
11/15/2004,01:48,1091.75,1091.75,1091.75,1091.75,2,0,2.00
11/15/2004,01:49,1091.50,1091.75,1091.50,1091.75,54,5,59.00
11/15/2004,01:50,1091.75,1091.75,1091.75,1091.75,16,0,16.00
11/15/2004,01:51,1091.50,1091.50,1091.50,1091.50,0,2,2.00
11/15/2004,01:52,1091.50,1091.50,1091.50,1091.50,0,46,46.00
11/15/2004,01:53,1091.50,1091.50,1091.50,1091.50,0,29,29.00
11/15/2004,01:54,1091.50,1091.50,1091.50,1091.50,0,5,5.00
11/15/2004,01:57,1091.25,1091.25,1091.25,1091.25,0,1,1.00
11/15/2004,01:58,1091.50,1091.50,1091.25,1091.25,20,4,24.00
11/15/2004,02:01,1091.50,1091.75,1091.50,1091.50,38,118,156.00
11/15/2004,02:02,1091.50,1091.50,1091.25,1091.25,68,156,224.00
11/15/2004,02:03,1091.25,1091.25,1091.00,1091.25,102,93,195.00
11/15/2004,02:04,1091.25,1091.25,1091.25,1091.25,96,0,96.00
11/15/2004,02:05,1091.25,1091.25,1091.00,1091.00,49,11,60.00
11/15/2004,02:06,1091.25,1091.25,1091.25,1091.25,157,0,157.00
11/15/2004,02:07,1091.25,1091.25,1091.00,1091.25,82,6,88.00
11/15/2004,02:08,1091.25,1091.50,1091.25,1091.50,57,0,57.00
11/15/2004,02:09,1091.25,1091.25,1091.25,1091.25,0,8,8.00
11/15/2004,02:10,1091.25,1091.25,1091.25,1091.25,0,9,9.00
11/15/2004,02:11,1091.25,1091.50,1091.25,1091.50,1,1,2.00
11/15/2004,02:12,1091.25,1091.25,1091.25,1091.25,0,93,93.00
11/15/2004,02:13,1091.25,1091.25,1091.00,1091.25,52,28,80.00
11/15/2004,02:14,1091.25,1091.25,1091.00,1091.25,34,4,38.00
11/15/2004,02:15,1091.00,1091.25,1091.00,1091.25,21,10,31.00
11/15/2004,02:16,1091.25,1091.25,1091.25,1091.25,21,0,21.00
11/15/2004,02:17,1091.25,1091.25,1091.00,1091.00,105,19,124.00
11/15/2004,02:18,1091.00,1091.25,1091.00,1091.00,18,17,35.00
11/15/2004,02:19,1091.25,1091.25,1091.25,1091.25,69,0,69.00
11/15/2004,02:20,1091.25,1091.25,1091.25,1091.25,1,0,1.00
11/15/2004,02:21,1091.25,1091.25,1091.25,1091.25,38,0,38.00
11/15/2004,02:23,1091.25,1091.25,1091.25,1091.25,24,0,24.00
11/15/2004,02:24,1091.50,1091.50,1091.50,1091.50,63,0,63.00
11/15/2004,02:25,1091.75,1092.25,1091.75,1092.00,218,30,248.00
11/15/2004,02:26,1092.00,1092.25,1092.00,1092.00,30,13,43.00
11/15/2004,02:27,1092.00,1092.25,1092.00,1092.25,22,55,77.00
11/15/2004,02:28,1092.00,1092.00,1092.00,1092.00,0,1,1.00
11/15/2004,02:29,1092.00,1092.25,1092.00,1092.25,3,139,142.00
11/15/2004,02:30,1092.00,1092.00,1092.00,1092.00,0,132,132.00
11/15/2004,02:31,1092.00,1092.00,1092.00,1092.00,0,17,17.00
11/15/2004,02:32,1092.00,1092.00,1092.00,1092.00,0,1,1.00
11/15/2004,02:33,1092.00,1092.00,1092.00,1092.00,0,174,174.00
11/15/2004,02:35,1092.00,1092.00,1092.00,1092.00,0,1,1.00
11/15/2004,02:36,1092.00,1092.00,1092.00,1092.00,0,64,64.00
11/15/2004,02:38,1092.00,1092.00,1092.00,1092.00,0,4,4.00
11/15/2004,02:39,1092.25,1092.75,1092.25,1092.50,484,28,512.00
11/15/2004,02:40,1092.50,1093.00,1092.50,1093.00,141,15,156.00
11/15/2004,02:41,1092.75,1093.00,1092.50,1092.75,84,122,206.00
11/15/2004,02:42,1092.75,1092.75,1092.75,1092.75,57,0,57.00
11/15/2004,02:43,1092.75,1092.75,1092.50,1092.50,50,3,53.00
11/15/2004,02:44,1092.75,1092.75,1092.75,1092.75,7,0,7.00
11/15/2004,02:45,1092.75,1092.75,1092.75,1092.75,2,0,2.00
11/15/2004,02:46,1092.50,1092.50,1092.50,1092.50,0,87,87.00
11/15/2004,02:47,1092.75,1092.75,1092.50,1092.50,1,8,9.00
11/15/2004,02:48,1092.50,1092.75,1092.50,1092.75,3,3,6.00
11/15/2004,02:49,1092.50,1092.50,1092.50,1092.50,0,5,5.00
11/15/2004,02:51,1092.50,1092.50,1092.50,1092.50,0,141,141.00
11/15/2004,02:52,1092.50,1092.50,1092.50,1092.50,0,38,38.00
11/15/2004,02:53,1092.50,1092.50,1092.50,1092.50,0,90,90.00
11/15/2004,02:54,1092.25,1092.50,1092.25,1092.25,4,128,132.00
11/15/2004,02:55,1092.25,1092.25,1092.25,1092.25,0,7,7.00
11/15/2004,02:56,1092.25,1092.25,1092.25,1092.25,0,30,30.00
11/15/2004,02:57,1092.25,1092.50,1092.25,1092.50,1,2,3.00
11/15/2004,02:58,1092.25,1092.25,1092.25,1092.25,0,27,27.00
11/15/2004,02:59,1092.25,1092.25,1092.25,1092.25,0,18,18.00
11/15/2004,03:00,1092.00,1092.00,1092.00,1092.00,0,1,1.00
11/15/2004,03:01,1092.00,1092.00,1092.00,1092.00,0,3,3.00
11/15/2004,03:02,1092.00,1092.00,1092.00,1092.00,0,15,15.00
11/15/2004,03:03,1092.00,1092.00,1091.50,1091.50,10,169,179.00
11/15/2004,03:04,1091.50,1091.75,1091.50,1091.75,37,3,40.00
11/15/2004,03:05,1092.00,1092.00,1091.75,1091.75,3,53,56.00
11/15/2004,03:08,1091.75,1091.75,1091.50,1091.75,1,3,4.00
11/15/2004,03:09,1091.50,1091.50,1091.50,1091.50,0,119,119.00
11/15/2004,03:10,1091.50,1091.50,1091.25,1091.50,16,40,56.00
11/15/2004,03:11,1091.50,1091.75,1091.50,1091.75,46,0,46.00
11/15/2004,03:12,1092.00,1092.25,1092.00,1092.25,151,0,151.00
11/15/2004,03:13,1092.00,1092.25,1092.00,1092.00,1,72,73.00
11/15/2004,03:14,1092.00,1092.25,1091.75,1092.25,68,66,134.00
11/15/2004,03:15,1092.25,1092.50,1092.25,1092.25,25,6,31.00
11/15/2004,03:16,1092.25,1092.50,1092.25,1092.50,102,19,121.00
11/15/2004,03:17,1092.50,1092.75,1092.50,1092.50,16,67,83.00
11/15/2004,03:18,1092.50,1092.50,1092.50,1092.50,0,50,50.00
11/15/2004,03:19,1092.25,1092.50,1092.25,1092.50,61,57,118.00
11/15/2004,03:20,1092.50,1092.50,1092.25,1092.25,10,53,63.00
11/15/2004,03:21,1092.00,1092.50,1092.00,1092.50,72,28,100.00
11/15/2004,03:22,1092.50,1092.50,1092.25,1092.25,16,61,77.00
11/15/2004,03:23,1092.25,1092.25,1092.25,1092.25,0,2,2.00
11/15/2004,03:24,1092.25,1092.25,1092.25,1092.25,0,106,106.00
11/15/2004,03:26,1092.25,1092.25,1092.25,1092.25,0,2,2.00
11/15/2004,03:27,1092.25,1092.25,1092.25,1092.25,0,14,14.00
11/15/2004,03:28,1092.25,1092.50,1092.25,1092.50,61,30,91.00
11/15/2004,03:29,1092.75,1092.75,1092.50,1092.50,1,65,66.00
11/15/2004,03:30,1092.50,1092.75,1092.50,1092.75,1,5,6.00
11/15/2004,03:31,1092.50,1092.75,1092.50,1092.50,5,12,17.00
11/15/2004,03:32,1092.50,1092.50,1092.50,1092.50,0,25,25.00
11/15/2004,03:33,1092.50,1092.50,1092.25,1092.25,0,41,41.00
11/15/2004,03:34,1092.25,1092.25,1092.25,1092.25,0,61,61.00
11/15/2004,03:35,1092.00,1092.00,1092.00,1092.00,0,26,26.00
11/15/2004,03:36,1092.00,1092.00,1091.75,1091.75,0,21,21.00
11/15/2004,03:37,1091.75,1091.75,1091.75,1091.75,0,3,3.00
11/15/2004,03:38,1091.75,1092.00,1091.75,1091.75,1,49,50.00
11/15/2004,03:39,1091.50,1091.75,1091.50,1091.75,10,56,66.00
11/15/2004,03:40,1091.75,1091.75,1091.50,1091.50,69,4,73.00
11/15/2004,03:41,1091.50,1091.75,1091.50,1091.75,42,3,45.00
11/15/2004,03:42,1092.00,1092.25,1092.00,1092.00,30,54,84.00
11/15/2004,03:43,1092.25,1092.50,1092.25,1092.25,119,23,142.00
11/15/2004,03:46,1092.25,1092.25,1092.25,1092.25,0,1,1.00
11/15/2004,03:47,1092.00,1092.00,1092.00,1092.00,0,11,11.00
11/15/2004,03:48,1092.00,1092.00,1092.00,1092.00,0,1,1.00
11/15/2004,03:49,1092.00,1092.25,1092.00,1092.25,1,5,6.00
11/15/2004,03:50,1092.25,1092.25,1092.25,1092.25,51,0,51.00
11/15/2004,03:52,1092.25,1092.25,1092.25,1092.25,28,0,28.00
11/15/2004,03:53,1092.00,1092.00,1091.75,1091.75,0,76,76.00
11/15/2004,03:54,1092.00,1092.00,1091.75,1091.75,6,6,12.00
11/15/2004,03:55,1091.75,1091.75,1091.75,1091.75,0,56,56.00
11/15/2004,03:56,1091.75,1091.75,1091.75,1091.75,0,18,18.00
11/15/2004,03:57,1091.75,1091.75,1091.50,1091.50,0,2,2.00
11/15/2004,03:58,1091.50,1091.75,1091.50,1091.75,25,4,29.00
11/15/2004,03:59,1091.75,1092.00,1091.75,1092.00,32,0,32.00
11/15/2004,04:00,1092.00,1092.00,1091.75,1091.75,1,55,56.00
11/15/2004,04:01,1091.75,1091.75,1091.75,1091.75,0,66,66.00
11/15/2004,04:02,1091.50,1091.50,1091.50,1091.50,0,117,117.00
11/15/2004,04:04,1091.50,1091.50,1091.50,1091.50,0,5,5.00
11/15/2004,04:05,1091.50,1091.75,1091.25,1091.50,2,33,35.00
11/15/2004,04:06,1091.50,1091.50,1091.25,1091.50,71,28,99.00
11/15/2004,04:07,1091.50,1091.50,1091.50,1091.50,4,0,4.00
11/15/2004,04:08,1091.50,1091.50,1091.25,1091.25,9,2,11.00
11/15/2004,04:09,1091.25,1091.50,1091.25,1091.50,1,30,31.00
11/15/2004,04:10,1091.50,1091.50,1091.50,1091.50,3,0,3.00
11/15/2004,04:11,1091.50,1091.50,1091.50,1091.50,108,0,108.00
11/15/2004,04:12,1091.50,1091.50,1091.50,1091.50,14,0,14.00
11/15/2004,04:14,1091.25,1091.25,1091.25,1091.25,0,3,3.00
11/15/2004,04:15,1091.25,1091.25,1091.25,1091.25,0,3,3.00
11/15/2004,04:16,1091.50,1091.50,1091.50,1091.50,151,0,151.00
11/15/2004,04:17,1091.50,1091.50,1091.50,1091.50,100,0,100.00
11/15/2004,04:18,1091.50,1091.50,1091.25,1091.50,166,1,167.00
11/15/2004,04:19,1091.50,1091.50,1091.50,1091.50,3,0,3.00
11/15/2004,04:20,1091.25,1091.25,1091.25,1091.25,0,12,12.00
11/15/2004,04:21,1091.25,1091.25,1091.25,1091.25,0,14,14.00
11/15/2004,04:22,1091.50,1091.50,1091.25,1091.50,56,3,59.00
11/15/2004,04:23,1091.50,1091.50,1091.50,1091.50,30,0,30.00
11/15/2004,04:24,1091.50,1091.50,1091.50,1091.50,28,0,28.00
11/15/2004,04:25,1091.50,1091.50,1091.50,1091.50,56,0,56.00
11/15/2004,04:26,1091.50,1091.50,1091.50,1091.50,2,0,2.00
11/15/2004,04:28,1091.25,1091.50,1091.25,1091.50,5,5,10.00
11/15/2004,04:29,1091.25,1091.25,1091.00,1091.00,1,198,199.00
11/15/2004,04:30,1091.00,1091.00,1090.75,1091.00,6,62,68.00
11/15/2004,04:31,1091.00,1091.00,1090.75,1090.75,4,8,12.00
11/15/2004,04:32,1090.75,1091.00,1090.75,1091.00,2,1,3.00
11/15/2004,04:33,1090.75,1091.00,1090.50,1090.75,82,133,215.00
11/15/2004,04:34,1090.75,1090.75,1090.50,1090.50,23,32,55.00
11/15/2004,04:35,1090.75,1090.75,1090.50,1090.75,2,1,3.00
11/15/2004,04:36,1090.50,1090.75,1090.50,1090.75,39,50,89.00
11/15/2004,04:37,1090.75,1090.75,1090.50,1090.50,72,1,73.00
11/15/2004,04:38,1090.50,1090.75,1090.50,1090.75,1,28,29.00
11/15/2004,04:42,1090.75,1091.00,1090.75,1091.00,67,0,67.00
11/15/2004,04:43,1091.00,1091.00,1091.00,1091.00,11,0,11.00
11/15/2004,04:44,1090.75,1091.00,1090.75,1091.00,20,1,21.00
11/15/2004,04:45,1091.00,1091.00,1091.00,1091.00,11,0,11.00
11/15/2004,04:46,1091.00,1091.00,1090.75,1090.75,18,12,30.00
11/15/2004,04:49,1090.75,1091.00,1090.75,1091.00,25,3,28.00
11/15/2004,04:50,1091.00,1091.00,1091.00,1091.00,103,0,103.00
11/15/2004,04:51,1091.00,1091.25,1091.00,1091.00,16,20,36.00
11/15/2004,04:52,1091.25,1091.25,1091.00,1091.00,27,1,28.00
11/15/2004,04:57,1091.25,1091.50,1091.25,1091.50,61,0,61.00
11/15/2004,04:58,1091.25,1091.50,1091.25,1091.50,9,48,57.00
11/15/2004,04:59,1091.50,1091.50,1091.50,1091.50,57,0,57.00
11/15/2004,05:00,1091.50,1091.50,1091.25,1091.50,36,11,47.00
11/15/2004,05:01,1091.50,1091.50,1091.25,1091.25,3,1,4.00
11/15/2004,05:03,1091.25,1091.25,1091.25,1091.25,0,2,2.00
11/15/2004,05:04,1091.50,1091.50,1091.50,1091.50,2,0,2.00
11/15/2004,05:05,1091.50,1091.50,1091.25,1091.25,2,31,33.00
11/15/2004,05:07,1091.25,1091.25,1091.25,1091.25,0,4,4.00
11/15/2004,05:08,1091.50,1091.50,1091.50,1091.50,108,0,108.00
11/15/2004,05:10,1091.25,1091.25,1091.25,1091.25,0,4,4.00
11/15/2004,05:13,1091.25,1091.25,1091.25,1091.25,0,4,4.00
11/15/2004,05:14,1091.25,1091.25,1091.25,1091.25,0,5,5.00
11/15/2004,05:15,1091.25,1091.25,1091.25,1091.25,0,5,5.00
11/15/2004,05:16,1091.25,1091.25,1091.25,1091.25,0,5,5.00
11/15/2004,05:20,1091.25,1091.50,1091.25,1091.50,1,5,6.00
11/15/2004,05:21,1091.50,1091.50,1091.25,1091.25,5,1,6.00
11/15/2004,05:22,1091.50,1091.50,1091.25,1091.25,1,6,7.00
11/15/2004,05:23,1091.50,1091.50,1091.50,1091.50,11,0,11.00
11/15/2004,05:25,1091.50,1091.50,1091.50,1091.50,2,0,2.00
11/15/2004,05:26,1091.50,1091.50,1091.25,1091.25,2,2,4.00
11/15/2004,05:27,1091.25,1091.25,1091.25,1091.25,0,5,5.00
11/15/2004,05:28,1091.25,1091.25,1091.25,1091.25,0,1,1.00
11/15/2004,05:33,1091.50,1091.50,1091.50,1091.50,1,0,1.00
11/15/2004,05:34,1091.50,1091.50,1091.50,1091.50,5,0,5.00
11/15/2004,05:35,1091.50,1091.50,1091.50,1091.50,10,0,10.00
11/15/2004,05:36,1091.25,1091.25,1091.25,1091.25,0,49,49.00
11/15/2004,05:37,1091.25,1091.25,1091.25,1091.25,0,1,1.00
11/15/2004,05:39,1091.50,1091.50,1091.50,1091.50,5,0,5.00
11/15/2004,05:40,1091.50,1091.50,1091.50,1091.50,1,0,1.00
11/15/2004,05:41,1091.50,1091.50,1091.25,1091.25,30,5,35.00
11/15/2004,05:42,1091.25,1091.25,1091.25,1091.25,0,4,4.00
11/15/2004,05:46,1091.50,1091.50,1091.50,1091.50,1,0,1.00
11/15/2004,05:47,1091.25,1091.25,1091.00,1091.25,5,75,80.00
11/15/2004,05:48,1091.25,1091.25,1091.25,1091.25,3,0,3.00
11/15/2004,05:49,1091.25,1091.25,1091.25,1091.25,1,0,1.00
11/15/2004,05:50,1091.25,1091.25,1091.25,1091.25,13,0,13.00
11/15/2004,05:51,1091.50,1091.50,1091.25,1091.50,26,5,31.00
11/15/2004,05:55,1091.25,1091.25,1091.25,1091.25,0,1,1.00
11/15/2004,05:57,1091.50,1091.50,1091.50,1091.50,2,0,2.00
11/15/2004,05:59,1091.50,1091.50,1091.50,1091.50,15,0,15.00
11/15/2004,06:00,1091.25,1091.25,1091.25,1091.25,0,71,71.00
11/15/2004,06:01,1091.25,1091.25,1091.00,1091.00,0,6,6.00
11/15/2004,06:02,1091.00,1091.00,1091.00,1091.00,0,3,3.00
11/15/2004,06:03,1091.00,1091.00,1091.00,1091.00,0,52,52.00
11/15/2004,06:04,1091.00,1091.00,1091.00,1091.00,0,8,8.00
11/15/2004,06:05,1091.00,1091.00,1091.00,1091.00,0,2,2.00
11/15/2004,06:07,1091.00,1091.00,1091.00,1091.00,0,1,1.00
11/15/2004,06:08,1091.00,1091.00,1091.00,1091.00,0,1,1.00
11/15/2004,06:09,1091.25,1091.25,1091.00,1091.00,6,2,8.00
11/15/2004,06:11,1091.00,1091.00,1091.00,1091.00,0,13,13.00
11/15/2004,06:12,1091.25,1091.25,1091.25,1091.25,36,0,36.00
11/15/2004,06:13,1091.25,1091.50,1091.25,1091.25,37,3,40.00
11/15/2004,06:15,1091.25,1091.50,1091.25,1091.50,6,51,57.00
11/15/2004,06:16,1091.50,1091.50,1091.50,1091.50,37,0,37.00
11/15/2004,06:17,1091.50,1091.50,1091.50,1091.50,5,0,5.00
11/15/2004,06:18,1091.50,1091.50,1091.50,1091.50,10,0,10.00
11/15/2004,06:21,1091.50,1091.50,1091.50,1091.50,5,0,5.00
11/15/2004,06:22,1091.50,1091.50,1091.25,1091.25,10,65,75.00
11/15/2004,06:25,1091.50,1091.50,1091.25,1091.25,5,3,8.00
11/15/2004,06:27,1091.50,1091.50,1091.50,1091.50,6,0,6.00
11/15/2004,06:28,1091.50,1091.50,1091.25,1091.25,2,1,3.00
11/15/2004,06:29,1091.25,1091.25,1091.25,1091.25,0,45,45.00
11/15/2004,06:30,1091.25,1091.50,1091.25,1091.50,2,6,8.00
11/15/2004,06:31,1091.50,1091.50,1091.50,1091.50,20,0,20.00
11/15/2004,06:32,1091.50,1091.50,1091.50,1091.50,51,0,51.00
11/15/2004,06:33,1091.50,1091.50,1091.25,1091.25,1,72,73.00
11/15/2004,06:34,1091.00,1091.00,1090.75,1090.75,0,162,162.00
11/15/2004,06:35,1091.00,1091.00,1090.75,1090.75,1,4,5.00
11/15/2004,06:37,1090.75,1091.00,1090.75,1091.00,89,10,99.00
11/15/2004,06:38,1091.25,1091.25,1091.25,1091.25,1,0,1.00
11/15/2004,06:39,1091.00,1091.00,1091.00,1091.00,0,2,2.00
11/15/2004,06:40,1091.00,1091.00,1091.00,1091.00,0,7,7.00
11/15/2004,06:41,1091.00,1091.00,1091.00,1091.00,0,2,2.00
11/15/2004,06:42,1091.00,1091.00,1091.00,1091.00,0,18,18.00
11/15/2004,06:43,1091.00,1091.00,1091.00,1091.00,0,223,223.00
11/15/2004,06:44,1091.00,1091.75,1090.25,1091.00,585,737,1322.00
11/15/2004,06:45,1091.00,1091.00,1091.00,1091.00,0,78,78.00
11/15/2004,06:46,1091.00,1091.00,1090.75,1090.75,0,4,4.00
11/15/2004,06:47,1090.75,1090.75,1090.75,1090.75,0,5,5.00
11/15/2004,06:48,1090.75,1091.00,1090.75,1091.00,2,1,3.00
11/15/2004,06:49,1091.00,1091.00,1090.75,1090.75,53,2,55.00
11/15/2004,06:50,1091.00,1091.00,1091.00,1091.00,2,0,2.00
11/15/2004,06:51,1090.75,1090.75,1090.75,1090.75,0,2,2.00
11/15/2004,06:52,1091.00,1091.00,1090.75,1090.75,9,40,49.00
11/15/2004,06:53,1090.50,1090.75,1090.25,1090.50,91,77,168.00
11/15/2004,06:54,1090.50,1090.75,1090.50,1090.75,36,58,94.00
11/15/2004,06:55,1090.50,1090.50,1090.50,1090.50,0,34,34.00
11/15/2004,06:56,1090.50,1090.50,1090.25,1090.25,0,4,4.00
11/15/2004,06:57,1090.25,1090.25,1090.25,1090.25,0,27,27.00
11/15/2004,06:58,1090.50,1090.50,1090.50,1090.50,1,0,1.00
11/15/2004,06:59,1090.50,1090.50,1090.50,1090.50,3,0,3.00
11/15/2004,07:00,1090.50,1090.50,1090.50,1090.50,107,0,107.00
11/15/2004,07:01,1090.50,1090.50,1090.25,1090.25,16,1,17.00
11/15/2004,07:02,1090.50,1090.50,1090.25,1090.25,4,11,15.00
11/15/2004,07:03,1090.25,1090.50,1090.25,1090.50,8,2,10.00
11/15/2004,07:04,1090.50,1090.50,1090.50,1090.50,16,0,16.00
11/15/2004,07:05,1090.25,1090.25,1090.25,1090.25,0,38,38.00
11/15/2004,07:06,1090.25,1090.50,1090.00,1090.25,9,136,145.00
11/15/2004,07:07,1090.50,1090.50,1090.25,1090.25,3,109,112.00
11/15/2004,07:08,1090.25,1090.25,1090.00,1090.00,0,150,150.00
11/15/2004,07:09,1090.25,1090.25,1090.00,1090.00,1,21,22.00
11/15/2004,07:10,1090.25,1090.25,1090.25,1090.25,1,0,1.00
11/15/2004,07:11,1090.25,1090.25,1090.25,1090.25,4,0,4.00
11/15/2004,07:12,1090.25,1090.25,1089.75,1090.00,14,230,244.00
11/15/2004,07:13,1090.00,1090.00,1089.75,1089.75,100,38,138.00
11/15/2004,07:14,1089.75,1090.00,1089.75,1089.75,4,7,11.00
11/15/2004,07:15,1089.75,1089.75,1089.75,1089.75,0,8,8.00
11/15/2004,07:16,1089.75,1090.00,1089.75,1089.75,11,13,24.00
11/15/2004,07:17,1090.00,1090.00,1089.75,1090.00,13,19,32.00
11/15/2004,07:18,1089.75,1090.00,1089.50,1089.75,91,281,372.00
11/15/2004,07:19,1089.75,1089.75,1089.75,1089.75,103,0,103.00
11/15/2004,07:20,1089.75,1090.00,1089.50,1090.00,136,5,141.00
11/15/2004,07:21,1090.00,1090.25,1090.00,1090.00,426,168,594.00
11/15/2004,07:22,1090.00,1090.25,1090.00,1090.25,206,5,211.00
11/15/2004,07:23,1090.25,1090.25,1090.00,1090.25,185,2,187.00
11/15/2004,07:24,1090.50,1090.50,1090.00,1090.00,11,99,110.00
11/15/2004,07:25,1090.25,1090.25,1090.00,1090.00,1,8,9.00
11/15/2004,07:26,1090.00,1090.25,1090.00,1090.00,2,122,124.00
11/15/2004,07:27,1090.00,1090.25,1090.00,1090.00,7,87,94.00
11/15/2004,07:28,1090.00,1090.00,1090.00,1090.00,0,3,3.00
11/15/2004,07:29,1090.00,1090.00,1089.75,1090.00,8,233,241.00
11/15/2004,07:30,1090.00,1090.00,1090.00,1090.00,37,0,37.00
11/15/2004,07:31,1089.75,1090.25,1089.50,1089.75,64,93,157.00
11/15/2004,07:32,1089.75,1089.75,1089.75,1089.75,0,32,32.00
11/15/2004,07:33,1089.75,1090.00,1089.75,1089.75,30,6,36.00
11/15/2004,07:34,1089.75,1090.00,1089.75,1090.00,48,1,49.00
11/15/2004,07:35,1090.25,1090.25,1090.00,1090.25,63,6,69.00
11/15/2004,07:36,1090.25,1090.25,1090.00,1090.25,19,27,46.00
11/15/2004,07:37,1090.25,1090.25,1090.00,1090.00,17,33,50.00
11/15/2004,07:38,1090.25,1090.25,1090.25,1090.25,10,0,10.00
11/15/2004,07:39,1090.25,1090.25,1090.25,1090.25,54,0,54.00
11/15/2004,07:40,1090.25,1090.50,1090.25,1090.25,9,3,12.00
11/15/2004,07:41,1090.25,1090.75,1090.25,1090.50,171,14,185.00
11/15/2004,07:42,1090.50,1090.75,1090.25,1090.50,104,66,170.00
11/15/2004,07:43,1090.50,1090.75,1090.50,1090.75,17,4,21.00
11/15/2004,07:44,1090.50,1090.75,1090.50,1090.75,7,23,30.00
11/15/2004,07:45,1090.50,1090.75,1090.50,1090.75,17,5,22.00
11/15/2004,07:46,1090.75,1090.75,1090.50,1090.50,28,318,346.00
11/15/2004,07:47,1090.50,1090.50,1090.25,1090.50,108,62,170.00
11/15/2004,07:48,1090.50,1090.50,1090.25,1090.25,28,9,37.00
11/15/2004,07:49,1090.25,1090.25,1090.25,1090.25,0,11,11.00
11/15/2004,07:50,1090.50,1090.50,1090.25,1090.25,1,87,88.00
11/15/2004,07:51,1090.25,1090.50,1090.25,1090.25,4,25,29.00
11/15/2004,07:52,1090.25,1090.25,1090.25,1090.25,0,15,15.00
11/15/2004,07:54,1090.50,1090.50,1090.25,1090.50,12,4,16.00
11/15/2004,07:55,1090.50,1090.50,1090.25,1090.50,38,10,48.00
11/15/2004,07:56,1090.50,1090.50,1090.50,1090.50,1,0,1.00
11/15/2004,07:57,1090.50,1090.50,1090.50,1090.50,10,0,10.00
11/15/2004,07:58,1090.50,1090.50,1090.25,1090.25,3,97,100.00
11/15/2004,07:59,1090.50,1090.50,1090.25,1090.25,4,84,88.00
11/15/2004,08:00,1090.25,1090.25,1090.25,1090.25,0,68,68.00
11/15/2004,08:01,1090.25,1090.50,1090.25,1090.25,3,123,126.00
11/15/2004,08:02,1090.25,1090.50,1090.00,1090.00,17,81,98.00
11/15/2004,08:03,1090.25,1090.25,1090.00,1090.00,94,3,97.00
11/15/2004,08:04,1090.00,1090.25,1090.00,1090.25,8,200,208.00
11/15/2004,08:05,1090.00,1090.25,1090.00,1090.00,30,39,69.00
11/15/2004,08:06,1090.00,1090.25,1090.00,1090.00,3,35,38.00
11/15/2004,08:08,1090.00,1090.25,1090.00,1090.25,2,8,10.00
11/15/2004,08:09,1090.25,1090.25,1090.25,1090.25,1,0,1.00
11/15/2004,08:10,1090.25,1090.25,1089.75,1089.75,6,84,90.00
11/15/2004,08:11,1090.00,1090.00,1089.75,1089.75,21,1,22.00
11/15/2004,08:12,1089.75,1090.00,1089.75,1090.00,35,11,46.00
11/15/2004,08:13,1090.00,1090.25,1090.00,1090.00,100,3,103.00
11/15/2004,08:14,1090.00,1090.25,1090.00,1090.25,6,2,8.00
11/15/2004,08:15,1090.25,1090.25,1090.25,1090.25,10,0,10.00
11/15/2004,08:16,1090.25,1090.25,1090.25,1090.25,12,0,12.00
11/15/2004,08:17,1090.25,1090.25,1090.25,1090.25,29,0,29.00
11/15/2004,08:18,1090.25,1090.50,1090.00,1090.50,295,5,300.00
11/15/2004,08:19,1090.50,1090.75,1090.50,1090.75,159,5,164.00
11/15/2004,08:20,1090.75,1090.75,1090.50,1090.50,51,4,55.00
11/15/2004,08:21,1090.50,1091.00,1090.50,1090.75,114,25,139.00
11/15/2004,08:22,1090.75,1091.00,1090.75,1090.75,8,102,110.00
11/15/2004,08:23,1090.75,1091.25,1090.75,1091.00,188,41,229.00
11/15/2004,08:24,1091.00,1091.00,1090.75,1091.00,45,19,64.00
11/15/2004,08:25,1091.00,1091.25,1091.00,1091.00,74,43,117.00
11/15/2004,08:26,1091.00,1091.00,1091.00,1091.00,0,49,49.00
11/15/2004,08:27,1091.25,1091.50,1091.00,1091.25,372,56,428.00
11/15/2004,08:28,1091.50,1091.50,1091.25,1091.25,124,18,142.00
11/15/2004,08:29,1091.50,1091.50,1091.00,1091.00,20,421,441.00
11/15/2004,08:30,1091.25,1091.25,1090.25,1090.25,311,1326,1637.00
11/15/2004,08:31,1090.25,1090.75,1089.75,1090.00,1630,2924,4554.00
11/15/2004,08:32,1090.00,1090.50,1090.00,1090.25,442,1073,1515.00
11/15/2004,08:33,1090.25,1090.25,1089.00,1089.50,757,2806,3563.00
11/15/2004,08:34,1089.25,1089.50,1089.00,1089.25,290,2280,2570.00
11/15/2004,08:35,1089.00,1089.75,1089.00,1089.00,2280,880,3160.00
11/15/2004,08:36,1089.25,1089.25,1088.50,1089.00,914,2151,3065.00
11/15/2004,08:37,1089.00,1089.25,1088.50,1088.50,1337,2264,3601.00
11/15/2004,08:38,1088.50,1089.50,1088.50,1089.50,1773,263,2036.00
11/15/2004,08:39,1089.50,1089.50,1089.00,1089.00,996,923,1919.00
11/15/2004,08:40,1089.25,1089.25,1088.75,1089.25,957,1055,2012.00
11/15/2004,08:41,1089.25,1089.50,1088.75,1089.00,548,1605,2153.00
11/15/2004,08:42,1088.75,1089.00,1088.75,1089.00,797,337,1134.00
11/15/2004,08:43,1088.75,1089.50,1088.75,1089.50,1155,208,1363.00
11/15/2004,08:44,1089.50,1089.75,1089.25,1089.50,1926,697,2623.00
11/15/2004,08:45,1089.75,1089.75,1089.00,1089.00,932,1061,1993.00
11/15/2004,08:46,1089.00,1089.75,1089.00,1089.75,1908,247,2155.00
11/15/2004,08:47,1089.75,1089.75,1089.50,1089.50,255,321,576.00
11/15/2004,08:48,1089.25,1090.00,1089.25,1090.00,1018,75,1093.00
11/15/2004,08:49,1089.75,1090.25,1089.75,1089.75,1680,1048,2728.00
11/15/2004,08:50,1089.75,1090.50,1089.75,1090.25,2406,420,2826.00
11/15/2004,08:51,1090.25,1091.00,1090.25,1090.75,3812,1182,4994.00
11/15/2004,08:52,1090.75,1091.25,1090.75,1091.25,1819,1584,3403.00
11/15/2004,08:53,1091.25,1091.50,1091.00,1091.00,2908,372,3280.00
11/15/2004,08:54,1091.00,1091.50,1091.00,1091.00,1727,353,2080.00
11/15/2004,08:55,1091.25,1091.50,1091.00,1091.25,756,834,1590.00
11/15/2004,08:56,1091.00,1091.25,1090.75,1090.75,214,1733,1947.00
11/15/2004,08:57,1091.00,1091.00,1090.75,1090.75,118,1050,1168.00
11/15/2004,08:58,1090.75,1091.25,1090.75,1090.75,1069,874,1943.00
11/15/2004,08:59,1090.75,1091.00,1090.25,1090.25,219,2433,2652.00
11/15/2004,09:00,1090.50,1090.50,1090.25,1090.50,326,1198,1524.00
11/15/2004,09:01,1090.50,1090.75,1090.25,1090.75,1122,261,1383.00
11/15/2004,09:02,1090.75,1091.50,1090.75,1091.50,2848,437,3285.00
11/15/2004,09:03,1091.25,1092.00,1091.25,1091.75,4157,1114,5271.00
11/15/2004,09:04,1092.00,1092.00,1091.50,1091.50,159,680,839.00
11/15/2004,09:05,1091.75,1092.00,1091.50,1091.75,1118,359,1477.00
11/15/2004,09:06,1091.75,1092.00,1091.50,1091.75,331,435,766.00
11/15/2004,09:07,1091.75,1092.00,1091.50,1091.50,937,682,1619.00
11/15/2004,09:08,1091.50,1092.00,1091.50,1091.75,980,575,1555.00
11/15/2004,09:09,1091.75,1092.00,1091.25,1091.25,764,1573,2337.00
11/15/2004,09:10,1091.25,1091.50,1091.25,1091.50,436,182,618.00
11/15/2004,09:11,1091.25,1092.00,1091.25,1091.75,1508,269,1777.00
11/15/2004,09:12,1092.00,1092.00,1091.50,1092.00,604,1104,1708.00
11/15/2004,09:13,1091.75,1092.00,1091.25,1091.50,186,1282,1468.00
11/15/2004,09:14,1091.25,1091.75,1091.25,1091.50,755,148,903.00
11/15/2004,09:15,1091.50,1091.75,1091.25,1091.75,682,293,975.00
11/15/2004,09:16,1091.50,1092.00,1091.25,1091.75,918,642,1560.00
11/15/2004,09:17,1091.50,1091.75,1091.00,1091.00,319,1567,1886.00
11/15/2004,09:18,1091.00,1091.75,1091.00,1091.75,2261,884,3145.00
11/15/2004,09:19,1091.50,1091.75,1091.25,1091.50,839,1474,2313.00
11/15/2004,09:20,1091.50,1091.50,1091.00,1091.00,284,988,1272.00
11/15/2004,09:21,1091.25,1091.25,1091.00,1091.00,286,250,536.00
11/15/2004,09:22,1091.25,1091.50,1091.00,1091.25,1224,465,1689.00
11/15/2004,09:23,1091.50,1091.75,1091.00,1091.75,2395,2760,5155.00
11/15/2004,09:24,1091.75,1091.75,1091.50,1091.50,1337,247,1584.00
11/15/2004,09:25,1091.75,1091.75,1091.25,1091.25,537,419,956.00
11/15/2004,09:26,1091.25,1091.75,1091.25,1091.25,1496,808,2304.00
11/15/2004,09:27,1091.50,1091.50,1090.50,1090.50,668,3675,4343.00
11/15/2004,09:28,1090.50,1090.75,1090.25,1090.25,965,2038,3003.00
11/15/2004,09:29,1090.50,1090.75,1090.25,1090.50,1140,276,1416.00
11/15/2004,09:30,1090.50,1091.00,1090.50,1090.75,1570,297,1867.00
11/15/2004,09:31,1090.75,1091.75,1090.75,1091.75,3106,556,3662.00
11/15/2004,09:32,1091.75,1092.00,1091.50,1091.75,1697,905,2602.00
11/15/2004,09:33,1091.50,1091.75,1091.50,1091.50,98,269,367.00
11/15/2004,09:34,1091.75,1092.50,1091.50,1092.25,3972,495,4467.00
11/15/2004,09:35,1092.25,1092.25,1091.75,1092.00,361,895,1256.00
11/15/2004,09:36,1091.75,1092.50,1091.75,1092.25,2823,345,3168.00
11/15/2004,09:37,1092.50,1092.50,1092.00,1092.25,1392,777,2169.00
11/15/2004,09:38,1092.25,1092.75,1092.00,1092.75,3178,979,4157.00
11/15/2004,09:39,1092.50,1092.75,1092.25,1092.50,388,915,1303.00
11/15/2004,09:40,1092.25,1092.50,1092.00,1092.50,945,1114,2059.00
11/15/2004,09:41,1092.25,1092.50,1092.00,1092.00,96,1352,1448.00
11/15/2004,09:42,1092.25,1092.50,1091.50,1091.50,920,3143,4063.00
11/15/2004,09:43,1091.75,1091.75,1091.25,1091.25,734,2217,2951.00
11/15/2004,09:44,1091.25,1091.50,1091.00,1091.00,673,3101,3774.00
11/15/2004,09:45,1091.00,1091.25,1091.00,1091.00,934,1284,2218.00
11/15/2004,09:46,1091.25,1091.25,1090.75,1091.00,361,1025,1386.00
11/15/2004,09:47,1091.00,1091.00,1090.75,1091.00,488,26,514.00
11/15/2004,09:48,1091.00,1091.00,1090.25,1090.75,875,2315,3190.00
11/15/2004,09:49,1090.75,1091.00,1090.25,1090.75,477,2911,3388.00
11/15/2004,09:50,1090.75,1091.00,1090.50,1091.00,749,472,1221.00
11/15/2004,09:51,1091.00,1091.25,1090.75,1091.00,1254,129,1383.00
11/15/2004,09:52,1091.00,1091.25,1091.00,1091.25,93,58,151.00
11/15/2004,09:53,1091.25,1091.50,1091.25,1091.25,1440,304,1744.00
11/15/2004,09:54,1091.25,1091.25,1090.75,1090.75,159,2347,2506.00
11/15/2004,09:55,1090.75,1090.75,1089.75,1090.00,1795,4469,6264.00
11/15/2004,09:56,1089.75,1090.00,1089.25,1089.75,456,1587,2043.00
11/15/2004,09:57,1089.50,1090.00,1089.50,1090.00,751,251,1002.00
11/15/2004,09:58,1090.00,1090.25,1089.75,1090.00,1105,247,1352.00
11/15/2004,09:59,1090.00,1090.50,1090.00,1090.50,1976,1122,3098.00
11/15/2004,10:00,1090.50,1090.50,1089.75,1089.75,127,1140,1267.00
11/15/2004,10:01,1089.75,1090.00,1089.25,1089.25,866,2315,3181.00
11/15/2004,10:02,1089.50,1089.75,1089.25,1089.75,1059,532,1591.00
11/15/2004,10:03,1089.75,1089.75,1089.00,1089.25,298,1275,1573.00
11/15/2004,10:04,1089.25,1089.50,1088.50,1088.50,1031,4758,5789.00
11/15/2004,10:05,1088.50,1088.75,1088.00,1088.00,1184,4396,5580.00
11/15/2004,10:06,1088.25,1088.75,1088.00,1088.50,1718,1582,3300.00
11/15/2004,10:07,1088.50,1089.00,1088.25,1088.75,1026,365,1391.00
11/15/2004,10:08,1088.75,1088.75,1088.00,1088.25,1333,1988,3321.00
11/15/2004,10:09,1088.00,1088.75,1088.00,1088.50,852,398,1250.00
11/15/2004,10:10,1088.75,1088.75,1088.25,1088.25,208,1180,1388.00
11/15/2004,10:11,1088.25,1088.50,1088.00,1088.25,596,989,1585.00
11/15/2004,10:12,1088.50,1088.75,1088.00,1088.50,1170,847,2017.00
11/15/2004,10:13,1088.50,1089.00,1088.25,1088.75,886,362,1248.00
11/15/2004,10:14,1089.00,1089.00,1088.75,1088.75,137,320,457.00
11/15/2004,10:15,1088.75,1089.00,1088.50,1088.75,222,557,779.00
11/15/2004,10:16,1088.75,1089.00,1088.50,1089.00,505,695,1200.00
11/15/2004,10:17,1089.00,1089.00,1088.75,1088.75,458,70,528.00
11/15/2004,10:18,1089.00,1089.00,1088.50,1088.75,185,1815,2000.00
11/15/2004,10:19,1088.75,1088.75,1088.50,1088.75,27,233,260.00
11/15/2004,10:20,1088.75,1088.75,1088.50,1088.75,58,423,481.00
11/15/2004,10:21,1088.50,1089.00,1088.50,1088.75,780,289,1069.00
11/15/2004,10:22,1089.00,1089.00,1088.75,1088.75,91,61,152.00
11/15/2004,10:23,1089.00,1089.00,1088.75,1089.00,208,164,372.00
11/15/2004,10:24,1088.75,1089.00,1088.75,1088.75,138,29,167.00
11/15/2004,10:25,1088.75,1089.00,1088.75,1088.75,93,93,186.00
11/15/2004,10:26,1089.00,1089.00,1088.75,1089.00,161,132,293.00
11/15/2004,10:27,1089.00,1089.00,1088.50,1088.50,337,934,1271.00
11/15/2004,10:28,1088.50,1088.75,1088.25,1088.25,63,1838,1901.00
11/15/2004,10:29,1088.25,1088.75,1088.25,1088.50,665,258,923.00
11/15/2004,10:30,1088.50,1088.75,1088.25,1088.50,677,464,1141.00
11/15/2004,10:31,1088.50,1088.75,1088.00,1088.25,807,1306,2113.00
11/15/2004,10:32,1088.00,1088.50,1088.00,1088.50,403,262,665.00
11/15/2004,10:33,1088.25,1088.50,1088.25,1088.25,11,946,957.00
11/15/2004,10:34,1088.50,1088.50,1088.25,1088.50,244,70,314.00
11/15/2004,10:35,1088.25,1088.75,1088.25,1088.75,1713,163,1876.00
11/15/2004,10:36,1088.75,1089.25,1088.75,1089.25,1682,752,2434.00
11/15/2004,10:37,1089.25,1089.25,1089.00,1089.25,162,60,222.00
11/15/2004,10:38,1089.25,1089.75,1089.00,1089.75,1778,151,1929.00
11/15/2004,10:39,1089.75,1089.75,1089.25,1089.25,417,384,801.00
11/15/2004,10:40,1089.25,1089.50,1089.25,1089.25,359,207,566.00
11/15/2004,10:41,1089.25,1089.50,1089.25,1089.50,687,404,1091.00
11/15/2004,10:42,1089.50,1089.50,1089.25,1089.50,385,47,432.00
11/15/2004,10:43,1089.25,1089.50,1089.25,1089.50,209,42,251.00
11/15/2004,10:44,1089.25,1089.50,1089.25,1089.50,27,94,121.00
11/15/2004,10:45,1089.25,1089.50,1089.00,1089.00,50,428,478.00
11/15/2004,10:46,1089.25,1089.50,1089.00,1089.00,522,162,684.00
11/15/2004,10:47,1089.00,1089.25,1088.75,1088.75,121,1185,1306.00
11/15/2004,10:48,1088.75,1089.00,1088.75,1088.75,37,67,104.00
11/15/2004,10:49,1088.75,1089.00,1088.75,1088.75,50,43,93.00
11/15/2004,10:50,1088.75,1088.75,1088.25,1088.50,523,1674,2197.00
11/15/2004,10:51,1088.75,1088.75,1088.50,1088.50,21,72,93.00
11/15/2004,10:52,1088.50,1088.75,1088.25,1088.50,40,318,358.00
11/15/2004,10:53,1088.25,1088.75,1088.25,1088.50,282,26,308.00
11/15/2004,10:54,1088.75,1088.75,1088.50,1088.75,22,736,758.00
11/15/2004,10:55,1088.50,1088.75,1088.25,1088.50,287,451,738.00
11/15/2004,10:56,1088.75,1089.25,1088.50,1089.25,2049,151,2200.00
11/15/2004,10:57,1089.25,1090.25,1089.25,1089.75,2945,590,3535.00
11/15/2004,10:58,1090.00,1090.00,1089.25,1089.50,40,570,610.00
11/15/2004,10:59,1089.50,1090.25,1089.00,1090.00,1669,1096,2765.00
11/15/2004,11:00,1090.00,1090.50,1089.75,1090.25,3180,1011,4191.00
11/15/2004,11:01,1090.00,1090.25,1089.50,1089.50,333,767,1100.00
11/15/2004,11:02,1089.50,1090.00,1089.50,1090.00,331,387,718.00
11/15/2004,11:03,1089.75,1090.00,1089.50,1090.00,679,297,976.00
11/15/2004,11:04,1089.75,1090.00,1089.50,1089.75,215,615,830.00
11/15/2004,11:05,1089.75,1090.00,1089.50,1089.75,178,518,696.00
11/15/2004,11:06,1089.75,1090.00,1089.50,1089.50,8,212,220.00
11/15/2004,11:07,1089.50,1089.75,1089.25,1089.25,282,352,634.00
11/15/2004,11:08,1089.25,1089.50,1089.00,1089.00,64,880,944.00
11/15/2004,11:09,1089.00,1089.50,1089.00,1089.25,380,105,485.00
11/15/2004,11:10,1089.25,1090.00,1089.25,1090.00,1007,576,1583.00
11/15/2004,11:11,1089.75,1090.00,1089.75,1090.00,591,243,834.00
11/15/2004,11:12,1089.75,1090.00,1089.75,1090.00,222,260,482.00
11/15/2004,11:13,1090.00,1090.00,1089.75,1090.00,616,92,708.00
11/15/2004,11:14,1090.00,1090.00,1089.75,1089.75,575,765,1340.00
11/15/2004,11:15,1090.00,1090.00,1089.75,1089.75,658,11,669.00
11/15/2004,11:16,1089.75,1090.75,1089.75,1090.75,2331,274,2605.00
11/15/2004,11:17,1090.75,1090.75,1090.25,1090.50,400,540,940.00
11/15/2004,11:18,1090.25,1090.75,1090.25,1090.50,554,444,998.00
11/15/2004,11:19,1090.50,1090.50,1089.50,1089.50,562,1462,2024.00
11/15/2004,11:20,1089.50,1090.00,1089.50,1089.75,1054,287,1341.00
11/15/2004,11:21,1089.75,1090.00,1089.50,1089.75,102,232,334.00
11/15/2004,11:22,1089.75,1089.75,1089.50,1089.75,235,35,270.00
11/15/2004,11:23,1089.75,1090.25,1089.50,1090.00,1141,22,1163.00
11/15/2004,11:24,1090.25,1090.25,1089.75,1090.00,105,405,510.00
11/15/2004,11:25,1089.75,1090.00,1089.50,1090.00,290,289,579.00
11/15/2004,11:26,1090.00,1090.00,1089.75,1089.75,52,129,181.00
11/15/2004,11:27,1089.75,1090.25,1089.75,1089.75,244,261,505.00
11/15/2004,11:28,1090.00,1090.00,1089.75,1090.00,263,9,272.00
11/15/2004,11:29,1090.00,1090.25,1089.75,1089.75,113,144,257.00
11/15/2004,11:30,1090.00,1090.25,1090.00,1090.00,142,4,146.00
11/15/2004,11:31,1090.00,1090.00,1089.75,1090.00,390,186,576.00
11/15/2004,11:32,1090.00,1090.25,1089.75,1090.25,616,13,629.00
11/15/2004,11:33,1090.25,1090.75,1090.25,1090.25,708,858,1566.00
11/15/2004,11:34,1090.25,1090.75,1090.00,1090.25,475,103,578.00
11/15/2004,11:35,1090.25,1091.25,1090.25,1091.25,1868,157,2025.00
11/15/2004,11:36,1091.00,1091.50,1091.00,1091.25,2811,1690,4501.00
11/15/2004,11:37,1091.25,1091.50,1091.00,1091.00,2138,1248,3386.00
11/15/2004,11:38,1091.00,1091.50,1091.00,1091.00,186,308,494.00
11/15/2004,11:39,1091.00,1091.25,1091.00,1091.00,63,32,95.00
11/15/2004,11:40,1091.00,1091.25,1091.00,1091.00,618,105,723.00
11/15/2004,11:41,1091.00,1091.25,1091.00,1091.25,28,234,262.00
11/15/2004,11:42,1091.00,1091.25,1090.75,1090.75,12,1553,1565.00
11/15/2004,11:43,1090.75,1091.00,1090.75,1090.75,321,1206,1527.00
11/15/2004,11:44,1090.75,1091.50,1090.75,1091.25,1988,843,2831.00
11/15/2004,11:45,1091.00,1091.50,1091.00,1091.25,835,477,1312.00
11/15/2004,11:46,1091.25,1091.50,1091.00,1091.50,1185,433,1618.00
11/15/2004,11:47,1091.50,1092.00,1091.50,1091.50,1537,552,2089.00
11/15/2004,11:48,1091.50,1091.75,1091.00,1091.25,556,981,1537.00
11/15/2004,11:49,1091.25,1091.25,1091.00,1091.25,414,202,616.00
11/15/2004,11:50,1091.25,1092.25,1091.00,1091.75,3698,974,4672.00
11/15/2004,11:51,1092.00,1092.25,1091.75,1092.25,1053,123,1176.00
11/15/2004,11:52,1092.25,1092.25,1092.00,1092.25,505,652,1157.00
11/15/2004,11:53,1092.00,1092.75,1092.00,1092.25,3175,1021,4196.00
11/15/2004,11:54,1092.25,1092.50,1092.25,1092.50,918,322,1240.00
11/15/2004,11:55,1092.25,1092.50,1092.00,1092.25,525,1492,2017.00
11/15/2004,11:56,1092.25,1092.50,1092.25,1092.50,2288,293,2581.00
11/15/2004,11:57,1092.50,1092.50,1092.25,1092.50,992,543,1535.00
11/15/2004,11:58,1092.50,1092.75,1092.25,1092.25,505,628,1133.00
11/15/2004,11:59,1092.50,1092.75,1092.25,1092.50,865,257,1122.00
11/15/2004,12:00,1092.50,1093.00,1092.50,1093.00,2172,378,2550.00
11/15/2004,12:01,1092.75,1093.00,1092.50,1092.50,1129,687,1816.00
11/15/2004,12:02,1092.75,1092.75,1092.25,1092.50,1152,1782,2934.00
11/15/2004,12:03,1092.75,1092.75,1092.25,1092.25,5,381,386.00
11/15/2004,12:04,1092.25,1092.50,1092.25,1092.50,211,40,251.00
11/15/2004,12:05,1092.50,1092.50,1092.00,1092.00,265,2211,2476.00
11/15/2004,12:06,1092.00,1092.00,1091.50,1091.75,267,2129,2396.00
11/15/2004,12:07,1091.50,1091.75,1091.50,1091.75,1004,212,1216.00
11/15/2004,12:08,1091.75,1091.75,1091.50,1091.75,72,57,129.00
11/15/2004,12:09,1091.75,1091.75,1091.00,1091.25,547,1540,2087.00
11/15/2004,12:10,1091.25,1091.50,1091.25,1091.25,74,208,282.00
11/15/2004,12:11,1091.25,1091.25,1091.00,1091.00,142,930,1072.00
11/15/2004,12:12,1091.25,1091.75,1091.00,1091.75,1531,72,1603.00
11/15/2004,12:13,1091.75,1091.75,1091.50,1091.75,479,41,520.00
11/15/2004,12:14,1091.50,1091.75,1091.50,1091.50,41,39,80.00
11/15/2004,12:15,1091.50,1091.75,1091.50,1091.50,39,31,70.00
11/15/2004,12:16,1091.75,1091.75,1091.50,1091.50,51,38,89.00
11/15/2004,12:17,1091.75,1091.75,1091.25,1091.50,204,449,653.00
11/15/2004,12:18,1091.50,1091.75,1091.25,1091.25,137,157,294.00
11/15/2004,12:19,1091.50,1091.50,1090.75,1090.75,54,2203,2257.00
11/15/2004,12:20,1090.75,1091.25,1090.75,1091.00,463,39,502.00
11/15/2004,12:21,1091.00,1091.25,1090.75,1091.00,420,347,767.00
11/15/2004,12:22,1091.25,1091.25,1091.00,1091.00,96,283,379.00
11/15/2004,12:23,1091.00,1091.25,1090.75,1090.75,99,202,301.00
11/15/2004,12:24,1090.75,1091.50,1090.75,1091.50,578,38,616.00
11/15/2004,12:25,1091.25,1091.50,1091.00,1091.25,9,297,306.00
11/15/2004,12:26,1091.00,1091.25,1091.00,1091.00,320,11,331.00
11/15/2004,12:27,1091.00,1091.25,1091.00,1091.25,28,38,66.00
11/15/2004,12:28,1091.00,1091.25,1091.00,1091.25,278,16,294.00
11/15/2004,12:29,1091.00,1091.25,1090.75,1090.75,73,656,729.00
11/15/2004,12:30,1090.75,1091.25,1090.75,1091.25,188,510,698.00
11/15/2004,12:31,1091.25,1091.50,1091.00,1091.50,461,28,489.00
11/15/2004,12:32,1091.50,1091.75,1091.25,1091.75,531,124,655.00
11/15/2004,12:33,1091.75,1091.75,1091.50,1091.50,129,65,194.00
11/15/2004,12:34,1091.75,1091.75,1091.50,1091.50,35,577,612.00
11/15/2004,12:35,1091.50,1091.75,1091.25,1091.75,125,66,191.00
11/15/2004,12:36,1091.75,1092.00,1091.50,1091.75,536,69,605.00
11/15/2004,12:37,1091.75,1092.00,1091.75,1091.75,44,65,109.00
11/15/2004,12:38,1091.75,1091.75,1091.50,1091.50,59,583,642.00
11/15/2004,12:39,1091.50,1091.75,1091.50,1091.50,26,116,142.00
11/15/2004,12:40,1091.75,1092.00,1091.50,1091.75,472,5,477.00
11/15/2004,12:41,1092.00,1092.00,1091.75,1091.75,184,21,205.00
11/15/2004,12:42,1091.75,1092.00,1091.25,1091.25,5,713,718.00
11/15/2004,12:43,1091.25,1091.50,1091.25,1091.50,44,19,63.00
11/15/2004,12:44,1091.25,1091.50,1091.25,1091.25,22,26,48.00
11/15/2004,12:45,1091.50,1091.50,1091.00,1091.25,186,276,462.00
11/15/2004,12:46,1091.25,1091.50,1090.75,1090.75,82,716,798.00
11/15/2004,12:47,1091.00,1091.25,1090.75,1090.75,227,229,456.00
11/15/2004,12:48,1091.00,1091.00,1090.50,1090.75,44,567,611.00
11/15/2004,12:49,1090.50,1090.75,1089.75,1090.00,317,2034,2351.00
11/15/2004,12:50,1090.00,1090.25,1089.75,1090.00,916,343,1259.00
11/15/2004,12:51,1090.25,1090.25,1090.00,1090.25,86,91,177.00
11/15/2004,12:52,1090.00,1090.25,1089.75,1090.00,384,395,779.00
11/15/2004,12:53,1090.00,1090.00,1089.75,1090.00,1105,221,1326.00
11/15/2004,12:54,1090.00,1090.25,1089.75,1090.00,161,619,780.00
11/15/2004,12:55,1090.00,1090.25,1090.00,1090.25,44,236,280.00
11/15/2004,12:56,1090.25,1090.25,1089.75,1089.75,105,1050,1155.00
11/15/2004,12:57,1089.75,1090.00,1089.25,1089.75,661,1217,1878.00
11/15/2004,12:58,1089.75,1090.00,1089.50,1089.75,245,170,415.00
11/15/2004,12:59,1089.75,1090.00,1089.75,1089.75,11,224,235.00
11/15/2004,13:00,1089.75,1090.00,1089.25,1089.25,250,916,1166.00
11/15/2004,13:01,1089.25,1089.75,1089.25,1089.50,959,373,1332.00
11/15/2004,13:02,1089.50,1089.50,1088.75,1089.00,409,3383,3792.00
11/15/2004,13:03,1089.00,1089.25,1089.00,1089.00,131,224,355.00
11/15/2004,13:04,1089.25,1089.50,1089.00,1089.25,881,115,996.00
11/15/2004,13:05,1089.50,1089.75,1089.25,1089.50,665,248,913.00
11/15/2004,13:06,1089.50,1089.50,1089.00,1089.25,293,899,1192.00
11/15/2004,13:07,1089.00,1089.50,1089.00,1089.25,863,744,1607.00
11/15/2004,13:08,1089.50,1089.50,1089.00,1089.25,229,212,441.00
11/15/2004,13:09,1089.50,1089.75,1089.25,1089.75,683,31,714.00
11/15/2004,13:10,1089.75,1089.75,1089.50,1089.50,99,33,132.00
11/15/2004,13:11,1089.50,1089.75,1089.00,1089.00,38,987,1025.00
11/15/2004,13:12,1089.25,1089.25,1089.00,1089.00,617,176,793.00
11/15/2004,13:13,1089.00,1089.25,1088.75,1089.25,238,1081,1319.00
11/15/2004,13:14,1089.00,1089.25,1088.75,1089.00,67,300,367.00
11/15/2004,13:15,1089.25,1089.25,1089.00,1089.25,348,101,449.00
11/15/2004,13:16,1089.00,1090.00,1089.00,1090.00,1506,87,1593.00
11/15/2004,13:17,1090.00,1090.00,1089.25,1089.25,37,788,825.00
11/15/2004,13:18,1089.50,1089.50,1089.00,1089.25,138,550,688.00
11/15/2004,13:19,1089.25,1089.25,1088.75,1089.00,147,476,623.00
11/15/2004,13:20,1089.25,1089.25,1089.00,1089.25,63,196,259.00
11/15/2004,13:21,1089.25,1090.25,1089.00,1090.00,2402,125,2527.00
11/15/2004,13:22,1090.25,1090.75,1090.00,1090.50,1594,613,2207.00
11/15/2004,13:23,1090.50,1091.00,1090.25,1090.75,2422,211,2633.00
11/15/2004,13:24,1091.00,1091.25,1090.75,1091.00,556,556,1112.00
11/15/2004,13:25,1091.00,1091.00,1090.50,1090.50,50,284,334.00
11/15/2004,13:26,1090.50,1090.75,1090.50,1090.50,22,72,94.00
11/15/2004,13:27,1090.50,1090.75,1090.50,1090.75,153,26,179.00
11/15/2004,13:28,1090.75,1090.75,1090.50,1090.50,1043,17,1060.00
11/15/2004,13:29,1090.50,1090.75,1090.25,1090.50,551,2743,3294.00
11/15/2004,13:30,1090.50,1091.00,1090.50,1090.75,522,240,762.00
11/15/2004,13:31,1091.00,1091.00,1090.50,1090.75,217,146,363.00
11/15/2004,13:32,1090.75,1091.00,1090.75,1090.75,24,122,146.00
11/15/2004,13:33,1091.00,1091.25,1090.75,1091.25,1030,32,1062.00
11/15/2004,13:34,1091.25,1091.50,1091.00,1091.25,625,216,841.00
11/15/2004,13:35,1091.25,1091.50,1091.00,1091.25,210,240,450.00
11/15/2004,13:36,1091.25,1091.50,1091.00,1091.25,475,235,710.00
11/15/2004,13:37,1091.25,1091.50,1091.25,1091.50,382,135,517.00
11/15/2004,13:38,1091.50,1091.75,1091.25,1091.50,1015,85,1100.00
11/15/2004,13:39,1091.75,1091.75,1091.50,1091.75,309,80,389.00
11/15/2004,13:40,1091.75,1091.75,1091.00,1091.25,172,1371,1543.00
11/15/2004,13:41,1091.50,1091.50,1091.00,1091.25,105,996,1101.00
11/15/2004,13:42,1091.00,1091.25,1090.75,1091.00,86,312,398.00
11/15/2004,13:43,1091.00,1091.00,1090.50,1090.50,21,1123,1144.00
11/15/2004,13:44,1090.50,1090.75,1090.25,1090.50,691,544,1235.00
11/15/2004,13:45,1090.75,1091.00,1090.50,1091.00,696,76,772.00
11/15/2004,13:46,1090.75,1091.00,1090.50,1090.75,99,123,222.00
11/15/2004,13:47,1090.50,1091.50,1090.50,1091.25,1294,154,1448.00
11/15/2004,13:48,1091.25,1091.75,1091.00,1091.00,761,485,1246.00
11/15/2004,13:49,1091.00,1091.00,1090.75,1090.75,63,577,640.00
11/15/2004,13:50,1090.75,1091.00,1090.50,1090.50,235,633,868.00
11/15/2004,13:51,1090.50,1090.75,1090.50,1090.75,702,36,738.00
11/15/2004,13:52,1090.50,1091.00,1090.50,1090.75,248,265,513.00
11/15/2004,13:53,1090.75,1091.00,1090.50,1090.50,29,201,230.00
11/15/2004,13:54,1090.75,1090.75,1090.25,1090.25,24,290,314.00
11/15/2004,13:55,1090.50,1090.50,1089.75,1090.00,639,1411,2050.00
11/15/2004,13:56,1090.00,1090.50,1089.75,1090.00,370,625,995.00
11/15/2004,13:57,1090.00,1090.25,1089.75,1090.25,155,226,381.00
11/15/2004,13:58,1090.00,1090.50,1090.00,1090.00,426,191,617.00
11/15/2004,13:59,1090.00,1090.00,1089.75,1089.75,246,122,368.00
11/15/2004,14:00,1089.75,1090.25,1089.50,1089.75,463,374,837.00
11/15/2004,14:01,1090.00,1090.25,1089.75,1090.25,123,4,127.00
11/15/2004,14:02,1090.25,1090.25,1090.00,1090.25,640,3,643.00
11/15/2004,14:03,1090.25,1091.50,1090.25,1091.50,3007,167,3174.00
11/15/2004,14:04,1091.25,1091.75,1091.00,1091.75,2047,586,2633.00
11/15/2004,14:05,1091.50,1092.00,1091.50,1091.75,1978,1791,3769.00
11/15/2004,14:06,1091.75,1092.00,1091.50,1091.50,943,541,1484.00
11/15/2004,14:07,1091.75,1091.75,1091.50,1091.75,469,23,492.00
11/15/2004,14:08,1091.75,1091.75,1091.50,1091.50,34,148,182.00
11/15/2004,14:09,1091.50,1091.75,1091.50,1091.50,528,88,616.00
11/15/2004,14:10,1091.75,1092.00,1091.50,1092.00,566,165,731.00
11/15/2004,14:11,1091.75,1092.00,1091.50,1091.75,270,683,953.00
11/15/2004,14:12,1092.00,1092.50,1091.75,1092.50,2290,378,2668.00
11/15/2004,14:13,1092.50,1092.75,1092.25,1092.50,1216,700,1916.00
11/15/2004,14:14,1092.50,1092.75,1092.25,1092.25,1204,465,1669.00
11/15/2004,14:15,1092.25,1092.50,1092.00,1092.25,192,1542,1734.00
11/15/2004,14:16,1092.00,1092.00,1091.50,1091.50,121,1538,1659.00
11/15/2004,14:17,1091.50,1091.75,1091.00,1091.00,26,973,999.00
11/15/2004,14:18,1091.00,1091.25,1090.75,1090.75,532,1229,1761.00
11/15/2004,14:19,1090.75,1091.00,1090.50,1091.00,1150,1173,2323.00
11/15/2004,14:20,1090.75,1091.00,1090.50,1091.00,455,462,917.00
11/15/2004,14:21,1090.75,1091.00,1090.75,1091.00,85,112,197.00
11/15/2004,14:22,1091.00,1091.25,1090.75,1090.75,950,279,1229.00
11/15/2004,14:23,1090.75,1091.00,1090.75,1090.75,488,153,641.00
11/15/2004,14:24,1090.75,1091.25,1090.25,1090.50,387,1002,1389.00
11/15/2004,14:25,1090.50,1091.00,1090.25,1091.00,635,149,784.00
11/15/2004,14:26,1090.75,1091.25,1090.75,1091.25,337,159,496.00
11/15/2004,14:27,1091.00,1091.75,1091.00,1091.00,1620,1627,3247.00
11/15/2004,14:28,1091.00,1091.25,1090.50,1090.75,527,592,1119.00
11/15/2004,14:29,1090.75,1090.75,1090.50,1090.50,94,259,353.00
11/15/2004,14:30,1090.50,1091.25,1090.50,1091.25,998,11,1009.00
11/15/2004,14:31,1091.00,1091.25,1091.00,1091.00,341,80,421.00
11/15/2004,14:32,1091.25,1091.25,1091.00,1091.00,41,128,169.00
11/15/2004,14:33,1091.00,1091.25,1091.00,1091.00,167,16,183.00
11/15/2004,14:34,1091.00,1091.25,1091.00,1091.00,19,96,115.00
11/15/2004,14:35,1091.00,1091.75,1091.00,1091.50,2166,191,2357.00
11/15/2004,14:36,1091.50,1091.75,1091.50,1091.75,186,214,400.00
11/15/2004,14:37,1091.75,1091.75,1091.25,1091.25,179,1267,1446.00
11/15/2004,14:38,1091.25,1091.50,1091.00,1091.50,810,725,1535.00
11/15/2004,14:39,1091.50,1091.75,1091.25,1091.50,376,790,1166.00
11/15/2004,14:40,1091.50,1091.50,1091.25,1091.25,66,353,419.00
11/15/2004,14:41,1091.25,1091.75,1090.00,1090.00,1021,5608,6629.00
11/15/2004,14:42,1090.00,1090.25,1089.75,1090.25,1804,1765,3569.00
11/15/2004,14:43,1090.25,1090.75,1090.00,1090.50,2827,495,3322.00
11/15/2004,14:44,1090.50,1090.75,1090.50,1090.50,82,431,513.00
11/15/2004,14:45,1090.25,1090.75,1090.25,1090.75,151,79,230.00
11/15/2004,14:46,1090.75,1090.75,1090.50,1090.75,110,99,209.00
11/15/2004,14:47,1090.75,1091.00,1090.50,1090.75,431,101,532.00
11/15/2004,14:48,1090.75,1091.00,1090.50,1090.75,75,550,625.00
11/15/2004,14:49,1090.50,1090.75,1090.50,1090.50,135,149,284.00
11/15/2004,14:50,1090.50,1090.75,1090.25,1090.25,121,1345,1466.00
11/15/2004,14:51,1090.25,1091.25,1090.25,1091.00,1431,426,1857.00
11/15/2004,14:52,1091.00,1091.75,1090.75,1091.75,2256,253,2509.00
11/15/2004,14:53,1091.50,1091.75,1091.50,1091.75,270,1009,1279.00
11/15/2004,14:54,1091.75,1091.75,1091.25,1091.50,448,242,690.00
11/15/2004,14:55,1091.50,1091.75,1091.25,1091.50,519,85,604.00
11/15/2004,14:56,1091.50,1091.75,1091.50,1091.50,1898,1639,3537.00
11/15/2004,14:57,1091.75,1092.00,1091.50,1092.00,3403,530,3933.00
11/15/2004,14:58,1092.00,1092.00,1091.75,1092.00,868,1212,2080.00
11/15/2004,14:59,1092.00,1092.50,1091.75,1092.50,4566,250,4816.00
11/15/2004,15:00,1092.25,1092.75,1092.00,1092.50,8280,3025,11305.00
11/15/2004,15:01,1092.75,1093.25,1092.50,1092.50,6914,5184,12098.00
11/15/2004,15:02,1092.50,1093.00,1092.50,1092.75,3097,1149,4246.00
11/15/2004,15:03,1092.75,1093.00,1092.50,1092.75,731,2013,2744.00
11/15/2004,15:04,1093.00,1093.00,1092.50,1092.50,144,1538,1682.00
11/15/2004,15:05,1092.50,1093.00,1092.50,1092.75,1664,291,1955.00
11/15/2004,15:06,1092.75,1092.75,1092.50,1092.50,636,785,1421.00
11/15/2004,15:07,1092.50,1092.75,1092.25,1092.25,75,1368,1443.00
11/15/2004,15:08,1092.50,1092.50,1092.25,1092.50,344,207,551.00
11/15/2004,15:09,1092.50,1093.00,1092.50,1092.75,1983,79,2062.00
11/15/2004,15:10,1092.75,1093.00,1092.50,1092.75,153,572,725.00
11/15/2004,15:11,1092.75,1093.00,1092.50,1092.75,1188,486,1674.00
11/15/2004,15:12,1092.75,1093.00,1092.50,1092.50,115,514,629.00
11/15/2004,15:13,1092.50,1093.00,1092.50,1092.75,413,123,536.00
11/15/2004,15:14,1092.75,1093.25,1092.75,1093.25,1096,204,1300.00
11/15/2004,15:15,1093.00,1093.50,1093.00,1093.50,4282,2180,6462.00
11/15/2004,15:16,1093.25,1093.50,1093.25,1093.25,2,103,105.00
11/15/2004,15:31,1092.75,1093.25,1092.75,1093.25,500,75,575.00
11/15/2004,15:32,1093.00,1093.25,1092.75,1092.75,73,154,227.00
11/15/2004,15:33,1093.00,1093.00,1092.75,1092.75,5,2,7.00
11/15/2004,15:34,1092.75,1092.75,1092.75,1092.75,0,35,35.00
11/15/2004,15:35,1092.75,1093.00,1092.75,1093.00,179,6,185.00
11/15/2004,15:36,1093.00,1093.00,1093.00,1093.00,17,0,17.00
11/15/2004,15:37,1093.00,1093.00,1093.00,1093.00,5,0,5.00
11/15/2004,15:38,1093.00,1093.00,1093.00,1093.00,70,0,70.00
11/15/2004,15:39,1093.00,1093.00,1093.00,1093.00,54,0,54.00
11/15/2004,15:40,1093.00,1093.00,1093.00,1093.00,177,0,177.00
11/15/2004,15:41,1093.00,1093.00,1092.75,1092.75,80,50,130.00
11/15/2004,15:43,1092.75,1093.00,1092.75,1092.75,5,4,9.00
11/15/2004,15:45,1092.75,1092.75,1092.75,1092.75,0,1,1.00
11/15/2004,15:46,1092.75,1093.00,1092.75,1093.00,1,1,2.00
11/15/2004,15:47,1092.75,1092.75,1092.75,1092.75,0,38,38.00
11/15/2004,15:48,1092.75,1092.75,1092.75,1092.75,0,2,2.00
11/15/2004,15:49,1092.75,1092.75,1092.75,1092.75,0,4,4.00
11/15/2004,15:50,1092.75,1092.75,1092.75,1092.75,0,4,4.00
11/15/2004,15:51,1093.00,1093.00,1093.00,1093.00,2,0,2.00
11/15/2004,15:52,1093.00,1093.00,1093.00,1093.00,71,0,71.00
11/15/2004,15:53,1093.00,1093.00,1093.00,1093.00,22,0,22.00
11/15/2004,15:54,1093.00,1093.00,1093.00,1093.00,2,0,2.00
11/15/2004,15:55,1093.00,1093.00,1093.00,1093.00,11,0,11.00
11/15/2004,15:56,1093.00,1093.00,1093.00,1093.00,28,0,28.00
11/15/2004,15:57,1093.00,1093.00,1093.00,1093.00,36,0,36.00
11/15/2004,15:58,1093.00,1093.00,1093.00,1093.00,6,0,6.00
11/15/2004,15:59,1093.00,1093.00,1093.00,1093.00,9,0,9.00
11/15/2004,16:00,1093.00,1093.25,1093.00,1093.25,108,0,108.00
11/15/2004,17:01,1092.75,1093.00,1092.75,1093.00,45,19,64.00
11/15/2004,17:02,1093.25,1093.25,1093.25,1093.25,1,0,1.00
11/15/2004,17:03,1093.00,1093.00,1093.00,1093.00,0,1,1.00
11/15/2004,17:04,1093.00,1093.00,1093.00,1093.00,0,2,2.00
11/15/2004,17:05,1093.00,1093.00,1093.00,1093.00,0,3,3.00
11/15/2004,17:06,1093.25,1093.25,1093.25,1093.25,4,0,4.00
11/15/2004,17:07,1093.00,1093.00,1093.00,1093.00,0,16,16.00
11/15/2004,17:10,1093.00,1093.00,1093.00,1093.00,0,32,32.00
11/15/2004,17:11,1093.25,1093.25,1093.25,1093.25,89,0,89.00
11/15/2004,17:13,1093.25,1093.25,1093.25,1093.25,15,0,15.00
11/15/2004,17:15,1093.00,1093.00,1093.00,1093.00,0,3,3.00
11/15/2004,17:16,1093.00,1093.00,1093.00,1093.00,0,14,14.00
11/15/2004,17:21,1093.00,1093.00,1092.75,1093.00,4,6,10.00
11/15/2004,17:22,1092.75,1092.75,1092.75,1092.75,0,5,5.00
11/15/2004,17:25,1092.75,1093.00,1092.75,1093.00,1,1,2.00
11/15/2004,17:26,1093.00,1093.00,1093.00,1093.00,7,0,7.00
11/15/2004,17:27,1092.75,1092.75,1092.75,1092.75,0,3,3.00
11/15/2004,17:28,1093.00,1093.00,1093.00,1093.00,10,0,10.00
11/15/2004,17:31,1092.75,1092.75,1092.75,1092.75,0,1,1.00
11/15/2004,17:32,1093.00,1093.00,1093.00,1093.00,1,0,1.00
11/15/2004,17:34,1093.00,1093.00,1093.00,1093.00,5,0,5.00
11/15/2004,17:37,1092.75,1093.00,1092.75,1093.00,1,1,2.00
11/15/2004,17:40,1093.00,1093.00,1093.00,1093.00,1,0,1.00
11/15/2004,17:43,1093.00,1093.00,1093.00,1093.00,54,0,54.00
11/15/2004,17:44,1093.00,1093.00,1093.00,1093.00,10,0,10.00
11/15/2004,17:45,1093.00,1093.00,1093.00,1093.00,2,0,2.00
11/15/2004,17:46,1093.25,1093.25,1093.25,1093.25,1,0,1.00
11/15/2004,17:47,1093.00,1093.00,1093.00,1093.00,0,39,39.00
11/15/2004,17:48,1093.00,1093.00,1092.75,1093.00,1,4,5.00
11/15/2004,17:49,1092.75,1093.00,1092.75,1093.00,5,3,8.00
11/15/2004,17:51,1093.00,1093.00,1093.00,1093.00,1,0,1.00
11/15/2004,17:52,1093.00,1093.00,1093.00,1093.00,2,0,2.00
11/15/2004,17:54,1093.00,1093.00,1093.00,1093.00,19,0,19.00
11/15/2004,17:55,1093.00,1093.00,1093.00,1093.00,10,0,10.00
11/15/2004,17:56,1093.00,1093.00,1093.00,1093.00,1,0,1.00
11/15/2004,17:57,1093.00,1093.00,1093.00,1093.00,5,0,5.00
11/15/2004,17:58,1093.00,1093.00,1093.00,1093.00,1,0,1.00
11/15/2004,17:59,1093.00,1093.00,1093.00,1093.00,6,0,6.00
11/15/2004,18:00,1093.00,1093.00,1093.00,1093.00,1,0,1.00
11/15/2004,18:01,1093.00,1093.00,1093.00,1093.00,1,0,1.00
11/15/2004,18:04,1093.00,1093.00,1093.00,1093.00,1,0,1.00
11/15/2004,18:07,1093.00,1093.00,1093.00,1093.00,1,0,1.00
11/15/2004,18:09,1093.00,1093.00,1093.00,1093.00,6,0,6.00
11/15/2004,18:11,1093.00,1093.00,1093.00,1093.00,4,0,4.00
11/15/2004,18:14,1092.75,1092.75,1092.75,1092.75,0,120,120.00
11/15/2004,18:17,1093.00,1093.00,1093.00,1093.00,1,0,1.00
11/15/2004,18:18,1093.00,1093.00,1093.00,1093.00,1,0,1.00
11/15/2004,18:21,1093.00,1093.00,1093.00,1093.00,1,0,1.00
11/15/2004,18:24,1092.75,1092.75,1092.75,1092.75,0,1,1.00
11/15/2004,18:27,1093.00,1093.00,1093.00,1093.00,51,0,51.00
11/15/2004,18:29,1093.00,1093.00,1093.00,1093.00,21,0,21.00
11/15/2004,18:30,1093.00,1093.00,1093.00,1093.00,10,0,10.00
11/15/2004,18:31,1092.75,1092.75,1092.75,1092.75,0,1,1.00
11/15/2004,18:33,1092.75,1092.75,1092.75,1092.75,0,50,50.00
11/15/2004,18:35,1092.75,1092.75,1092.75,1092.75,0,15,15.00
11/15/2004,18:37,1093.00,1093.00,1093.00,1093.00,1,0,1.00
11/15/2004,18:38,1092.75,1092.75,1092.75,1092.75,0,1,1.00
11/15/2004,18:41,1093.00,1093.00,1093.00,1093.00,1,0,1.00
11/15/2004,18:49,1092.75,1092.75,1092.75,1092.75,0,57,57.00
11/15/2004,18:50,1093.00,1093.00,1093.00,1093.00,1,0,1.00
11/15/2004,18:51,1093.00,1093.00,1093.00,1093.00,1,0,1.00
11/15/2004,18:53,1092.75,1092.75,1092.75,1092.75,0,5,5.00
11/15/2004,18:56,1093.00,1093.00,1093.00,1093.00,1,0,1.00
11/15/2004,18:57,1093.00,1093.00,1093.00,1093.00,6,0,6.00
11/15/2004,18:59,1092.75,1092.75,1092.75,1092.75,0,25,25.00
11/15/2004,19:00,1092.75,1092.75,1092.75,1092.75,0,1,1.00
11/15/2004,19:01,1092.75,1092.75,1092.75,1092.75,0,1,1.00
11/15/2004,19:03,1092.75,1092.75,1092.75,1092.75,0,1,1.00
11/15/2004,19:06,1092.50,1092.50,1092.50,1092.50,0,1,1.00
11/15/2004,19:08,1092.50,1092.50,1092.50,1092.50,0,1,1.00
11/15/2004,19:11,1092.50,1092.50,1092.50,1092.50,0,22,22.00
11/15/2004,19:13,1092.50,1092.50,1092.50,1092.50,0,3,3.00
11/15/2004,19:17,1092.50,1092.50,1092.50,1092.50,0,3,3.00
11/15/2004,19:19,1092.50,1092.50,1092.50,1092.50,0,10,10.00
11/15/2004,19:20,1092.50,1092.75,1092.50,1092.75,20,10,30.00
11/15/2004,19:21,1092.75,1092.75,1092.75,1092.75,4,0,4.00
11/15/2004,19:22,1092.75,1092.75,1092.25,1092.25,4,420,424.00
11/15/2004,19:23,1092.25,1092.25,1092.25,1092.25,0,1,1.00
11/15/2004,19:26,1092.50,1092.50,1092.50,1092.50,5,0,5.00
11/15/2004,19:27,1092.50,1092.50,1092.50,1092.50,1,0,1.00
11/15/2004,19:29,1092.50,1092.50,1092.25,1092.25,2,8,10.00
11/15/2004,19:30,1092.50,1092.50,1092.25,1092.50,2,1,3.00
11/15/2004,19:31,1092.50,1092.50,1092.50,1092.50,1,0,1.00
11/15/2004,19:33,1092.25,1092.25,1092.25,1092.25,0,1,1.00
11/15/2004,19:34,1092.50,1092.50,1092.50,1092.50,1,0,1.00
11/15/2004,19:35,1092.50,1092.50,1092.50,1092.50,2,0,2.00
11/15/2004,19:36,1092.50,1092.50,1092.50,1092.50,3,0,3.00
11/15/2004,19:37,1092.50,1092.50,1092.50,1092.50,9,0,9.00
11/15/2004,19:40,1092.50,1092.50,1092.50,1092.50,1,0,1.00
11/15/2004,19:42,1092.50,1092.50,1092.50,1092.50,1,0,1.00
11/15/2004,19:48,1092.50,1092.75,1092.50,1092.50,50,6,56.00
11/15/2004,19:49,1092.50,1092.50,1092.50,1092.50,0,8,8.00
11/15/2004,19:50,1092.50,1092.50,1092.50,1092.50,0,1,1.00
11/15/2004,19:51,1092.50,1092.50,1092.50,1092.50,0,2,2.00
11/15/2004,19:52,1092.75,1092.75,1092.75,1092.75,5,0,5.00
11/15/2004,19:56,1092.50,1092.50,1092.50,1092.50,0,2,2.00
11/15/2004,19:59,1092.50,1092.75,1092.50,1092.75,1,3,4.00
11/15/2004,20:01,1092.50,1092.75,1092.50,1092.50,1,17,18.00
11/15/2004,20:03,1092.50,1092.50,1092.50,1092.50,0,7,7.00
11/15/2004,20:04,1092.50,1092.50,1092.50,1092.50,0,3,3.00
11/15/2004,20:07,1092.50,1092.50,1092.25,1092.25,0,58,58.00
11/15/2004,20:08,1092.50,1092.50,1092.50,1092.50,73,0,73.00
11/15/2004,20:09,1092.50,1092.50,1092.50,1092.50,11,0,11.00
11/15/2004,20:10,1092.50,1092.50,1092.50,1092.50,51,0,51.00
11/15/2004,20:12,1092.50,1092.50,1092.50,1092.50,4,0,4.00
11/15/2004,20:14,1092.50,1092.50,1092.50,1092.50,10,0,10.00
11/15/2004,20:15,1092.50,1092.50,1092.25,1092.25,10,1,11.00
11/15/2004,20:18,1092.50,1092.50,1092.50,1092.50,4,0,4.00
11/15/2004,20:19,1092.50,1092.50,1092.50,1092.50,9,0,9.00
11/15/2004,20:20,1092.50,1092.50,1092.50,1092.50,7,0,7.00
11/15/2004,20:21,1092.50,1092.50,1092.50,1092.50,25,0,25.00
11/15/2004,20:22,1092.50,1092.50,1092.50,1092.50,40,0,40.00
11/15/2004,20:25,1092.50,1092.50,1092.50,1092.50,3,0,3.00
11/15/2004,20:33,1092.25,1092.25,1092.25,1092.25,0,26,26.00
11/15/2004,20:35,1092.25,1092.25,1092.25,1092.25,0,1,1.00
11/15/2004,20:36,1092.25,1092.25,1092.25,1092.25,0,2,2.00
11/15/2004,20:37,1092.25,1092.50,1092.25,1092.50,1,2,3.00
11/15/2004,20:39,1092.25,1092.25,1092.25,1092.25,0,26,26.00
11/15/2004,20:42,1092.25,1092.25,1092.25,1092.25,0,5,5.00
11/15/2004,20:44,1092.25,1092.50,1092.25,1092.50,2,2,4.00
11/15/2004,20:46,1092.50,1092.50,1092.25,1092.25,1,2,3.00
11/15/2004,20:48,1092.50,1092.50,1092.50,1092.50,20,0,20.00
11/15/2004,20:51,1092.25,1092.25,1092.25,1092.25,0,7,7.00
11/15/2004,20:55,1092.25,1092.25,1092.25,1092.25,0,9,9.00
11/15/2004,20:58,1092.25,1092.50,1092.25,1092.50,2,10,12.00
11/15/2004,20:59,1092.25,1092.25,1092.25,1092.25,0,1,1.00
11/15/2004,21:01,1092.50,1092.50,1092.50,1092.50,2,0,2.00
11/15/2004,21:05,1092.50,1092.50,1092.50,1092.50,1,0,1.00
11/15/2004,21:06,1092.25,1092.25,1092.25,1092.25,0,1,1.00
11/15/2004,21:07,1092.50,1092.50,1092.50,1092.50,5,0,5.00
11/15/2004,21:08,1092.50,1092.50,1092.50,1092.50,1,0,1.00
11/15/2004,21:10,1092.50,1092.50,1092.50,1092.50,1,0,1.00
11/15/2004,21:12,1092.50,1092.50,1092.50,1092.50,1,0,1.00
11/15/2004,21:14,1092.25,1092.25,1092.25,1092.25,0,1,1.00
11/15/2004,21:19,1092.25,1092.25,1092.25,1092.25,0,3,3.00
11/15/2004,21:24,1092.25,1092.25,1092.25,1092.25,0,100,100.00
11/15/2004,21:25,1092.25,1092.25,1092.25,1092.25,0,1,1.00
11/15/2004,21:26,1092.25,1092.25,1092.25,1092.25,0,2,2.00
11/15/2004,21:27,1092.25,1092.25,1092.25,1092.25,0,10,10.00
11/15/2004,21:28,1092.50,1092.50,1092.50,1092.50,10,0,10.00
11/15/2004,21:29,1092.50,1092.50,1092.50,1092.50,5,0,5.00
11/15/2004,21:30,1092.50,1092.50,1092.50,1092.50,7,0,7.00
11/15/2004,21:31,1092.25,1092.25,1092.25,1092.25,0,1,1.00
11/15/2004,21:32,1092.50,1092.50,1092.50,1092.50,2,0,2.00
11/15/2004,21:33,1092.50,1092.50,1092.50,1092.50,2,0,2.00
11/15/2004,21:35,1092.25,1092.25,1092.25,1092.25,0,2,2.00
11/15/2004,21:44,1092.50,1092.50,1092.25,1092.25,2,10,12.00
11/15/2004,21:45,1092.25,1092.25,1092.25,1092.25,0,25,25.00
11/15/2004,21:46,1092.25,1092.25,1092.25,1092.25,0,30,30.00
11/15/2004,21:47,1092.25,1092.25,1092.25,1092.25,0,5,5.00
11/15/2004,21:51,1092.25,1092.25,1092.25,1092.25,0,1,1.00
11/15/2004,21:53,1092.25,1092.25,1092.25,1092.25,0,21,21.00
11/15/2004,21:54,1092.25,1092.25,1092.25,1092.25,0,10,10.00
11/15/2004,21:55,1092.25,1092.25,1092.00,1092.25,14,44,58.00
11/15/2004,21:56,1092.25,1092.50,1092.25,1092.25,26,3,29.00
11/15/2004,21:58,1092.50,1092.50,1092.50,1092.50,1,0,1.00
11/15/2004,21:59,1092.50,1092.50,1092.50,1092.50,1,0,1.00
11/15/2004,22:01,1092.25,1092.25,1092.25,1092.25,0,13,13.00
11/15/2004,22:03,1092.00,1092.00,1092.00,1092.00,0,1,1.00
11/15/2004,22:05,1092.25,1092.25,1092.25,1092.25,4,0,4.00
11/15/2004,22:10,1092.25,1092.25,1092.25,1092.25,1,0,1.00
11/15/2004,22:12,1092.25,1092.25,1092.25,1092.25,2,0,2.00
11/15/2004,22:13,1092.25,1092.25,1092.25,1092.25,5,0,5.00
11/15/2004,22:14,1092.00,1092.00,1092.00,1092.00,0,5,5.00
11/15/2004,22:17,1092.25,1092.25,1092.25,1092.25,4,0,4.00
11/15/2004,22:20,1092.25,1092.25,1092.00,1092.00,10,1,11.00
11/15/2004,22:30,1092.25,1092.25,1092.25,1092.25,2,0,2.00
11/15/2004,22:31,1092.25,1092.25,1092.25,1092.25,18,0,18.00
11/15/2004,22:32,1092.25,1092.25,1092.25,1092.25,20,0,20.00
11/15/2004,22:33,1092.25,1092.25,1092.25,1092.25,8,0,8.00
11/15/2004,22:37,1092.25,1092.25,1092.25,1092.25,2,0,2.00
11/15/2004,22:38,1092.25,1092.25,1092.25,1092.25,5,0,5.00
11/15/2004,22:40,1092.25,1092.25,1092.25,1092.25,1,0,1.00
11/15/2004,22:41,1092.25,1092.25,1092.25,1092.25,5,0,5.00
11/15/2004,22:42,1092.25,1092.25,1092.25,1092.25,20,0,20.00
11/15/2004,22:44,1092.00,1092.00,1092.00,1092.00,0,4,4.00
11/15/2004,22:45,1092.00,1092.00,1092.00,1092.00,0,1,1.00
11/15/2004,22:46,1092.25,1092.25,1092.25,1092.25,2,0,2.00
11/15/2004,22:49,1092.25,1092.25,1092.25,1092.25,10,0,10.00
11/15/2004,22:50,1092.25,1092.25,1092.25,1092.25,3,0,3.00
11/15/2004,22:51,1092.00,1092.00,1092.00,1092.00,0,2,2.00
11/15/2004,23:01,1092.00,1092.00,1092.00,1092.00,0,13,13.00
11/15/2004,23:04,1092.25,1092.25,1092.25,1092.25,10,0,10.00
11/15/2004,23:05,1092.00,1092.00,1092.00,1092.00,0,3,3.00
11/15/2004,23:07,1092.00,1092.00,1092.00,1092.00,0,5,5.00
11/15/2004,23:10,1092.25,1092.25,1092.25,1092.25,1,0,1.00
11/15/2004,23:13,1092.00,1092.00,1092.00,1092.00,0,1,1.00
11/15/2004,23:14,1092.25,1092.25,1092.25,1092.25,1,0,1.00
11/15/2004,23:18,1092.25,1092.25,1092.25,1092.25,18,0,18.00
11/15/2004,23:19,1092.25,1092.25,1092.25,1092.25,5,0,5.00
11/15/2004,23:20,1092.25,1092.25,1092.25,1092.25,4,0,4.00
11/15/2004,23:22,1092.25,1092.25,1092.25,1092.25,2,0,2.00
11/15/2004,23:25,1092.25,1092.25,1092.25,1092.25,1,0,1.00
11/15/2004,23:26,1092.00,1092.00,1092.00,1092.00,0,1,1.00
11/15/2004,23:30,1092.00,1092.00,1092.00,1092.00,0,1,1.00
11/15/2004,23:31,1092.00,1092.00,1092.00,1092.00,0,1,1.00
11/15/2004,23:36,1092.00,1092.00,1092.00,1092.00,0,5,5.00
11/15/2004,23:40,1092.00,1092.00,1092.00,1092.00,0,1,1.00
11/15/2004,23:42,1092.00,1092.25,1092.00,1092.25,25,5,30.00
11/15/2004,23:44,1092.00,1092.00,1092.00,1092.00,0,3,3.00
11/15/2004,23:48,1092.00,1092.00,1092.00,1092.00,0,1,1.00
11/15/2004,23:51,1092.00,1092.00,1092.00,1092.00,0,31,31.00
11/15/2004,23:53,1092.00,1092.00,1092.00,1092.00,0,2,2.00
11/15/2004,23:54,1092.00,1092.25,1092.00,1092.00,20,19,39.00
11/15/2004,23:55,1092.00,1092.00,1092.00,1092.00,0,12,12.00
11/15/2004,23:56,1092.00,1092.00,1092.00,1092.00,0,6,6.00
11/15/2004,23:57,1092.00,1092.00,1092.00,1092.00,0,29,29.00
11/15/2004,23:58,1092.00,1092.00,1092.00,1092.00,0,8,8.00
11/15/2004,23:59,1092.00,1092.00,1092.00,1092.00,0,28,28.00
11/16/2004,00:00,1092.00,1092.00,1092.00,1092.00,0,6,6.00
11/16/2004,00:11,1092.00,1092.00,1092.00,1092.00,0,4,4.00
11/16/2004,00:15,1092.00,1092.00,1092.00,1092.00,0,4,4.00
11/16/2004,00:16,1092.25,1092.25,1092.25,1092.25,1,0,1.00
11/16/2004,00:17,1092.00,1092.00,1092.00,1092.00,0,23,23.00
11/16/2004,00:18,1091.75,1092.00,1091.75,1092.00,10,5,15.00
11/16/2004,00:19,1092.00,1092.00,1091.75,1091.75,12,10,22.00
11/16/2004,00:20,1092.00,1092.00,1092.00,1092.00,18,0,18.00
11/16/2004,00:21,1092.00,1092.00,1092.00,1092.00,5,0,5.00
11/16/2004,00:22,1092.00,1092.00,1092.00,1092.00,2,0,2.00
11/16/2004,00:23,1092.00,1092.00,1092.00,1092.00,25,0,25.00
11/16/2004,00:24,1092.00,1092.00,1092.00,1092.00,6,0,6.00
11/16/2004,00:25,1092.00,1092.00,1092.00,1092.00,1,0,1.00
11/16/2004,00:26,1092.00,1092.00,1092.00,1092.00,12,0,12.00
11/16/2004,00:27,1092.00,1092.00,1092.00,1092.00,15,0,15.00
11/16/2004,00:28,1092.00,1092.00,1092.00,1092.00,15,0,15.00
11/16/2004,00:29,1092.00,1092.00,1092.00,1092.00,11,0,11.00
11/16/2004,00:30,1092.00,1092.00,1092.00,1092.00,2,0,2.00
11/16/2004,00:33,1092.00,1092.00,1092.00,1092.00,1,0,1.00
11/16/2004,00:34,1092.00,1092.00,1092.00,1092.00,4,0,4.00
11/16/2004,00:35,1092.00,1092.00,1092.00,1092.00,6,0,6.00
11/16/2004,00:36,1092.00,1092.00,1092.00,1092.00,3,0,3.00
11/16/2004,00:40,1091.75,1091.75,1091.75,1091.75,0,2,2.00
11/16/2004,00:41,1092.00,1092.00,1092.00,1092.00,8,0,8.00
11/16/2004,00:42,1092.00,1092.00,1092.00,1092.00,8,0,8.00
11/16/2004,00:43,1092.00,1092.00,1092.00,1092.00,23,0,23.00
11/16/2004,00:44,1092.00,1092.00,1092.00,1092.00,1,0,1.00
11/16/2004,00:45,1092.00,1092.00,1092.00,1092.00,1,0,1.00
11/16/2004,00:47,1092.00,1092.00,1092.00,1092.00,6,0,6.00
11/16/2004,00:51,1092.00,1092.00,1092.00,1092.00,4,0,4.00
11/16/2004,00:52,1092.25,1092.25,1092.25,1092.25,2,0,2.00
11/16/2004,00:55,1092.25,1092.25,1092.25,1092.25,1,0,1.00
11/16/2004,00:56,1092.25,1092.25,1092.25,1092.25,1,0,1.00
11/16/2004,00:57,1092.25,1092.25,1092.25,1092.25,10,0,10.00
11/16/2004,00:58,1092.25,1092.25,1092.25,1092.25,3,0,3.00
11/16/2004,01:03,1092.25,1092.25,1092.25,1092.25,11,0,11.00
11/16/2004,01:04,1092.25,1092.25,1092.25,1092.25,1,0,1.00
11/16/2004,01:07,1092.25,1092.25,1092.00,1092.00,10,5,15.00
11/16/2004,01:10,1092.00,1092.00,1092.00,1092.00,0,1,1.00
11/16/2004,01:11,1092.00,1092.00,1092.00,1092.00,0,1,1.00
11/16/2004,01:12,1092.00,1092.00,1092.00,1092.00,0,22,22.00
11/16/2004,01:13,1092.00,1092.00,1092.00,1092.00,0,2,2.00
11/16/2004,01:14,1092.00,1092.00,1092.00,1092.00,0,8,8.00
11/16/2004,01:15,1092.00,1092.00,1092.00,1092.00,0,13,13.00
11/16/2004,01:23,1092.00,1092.25,1092.00,1092.25,2,1,3.00
11/16/2004,01:25,1092.00,1092.00,1092.00,1092.00,0,8,8.00
11/16/2004,01:26,1092.00,1092.00,1092.00,1092.00,0,2,2.00
11/16/2004,01:27,1092.00,1092.00,1092.00,1092.00,0,13,13.00
11/16/2004,01:28,1092.00,1092.00,1092.00,1092.00,0,2,2.00
11/16/2004,01:29,1092.00,1092.00,1092.00,1092.00,0,6,6.00
11/16/2004,01:30,1092.00,1092.00,1092.00,1092.00,0,7,7.00
11/16/2004,01:33,1091.75,1091.75,1091.75,1091.75,0,1,1.00
11/16/2004,01:34,1092.00,1092.00,1092.00,1092.00,45,0,45.00
11/16/2004,01:35,1092.00,1092.00,1092.00,1092.00,8,0,8.00
11/16/2004,01:38,1092.00,1092.00,1092.00,1092.00,2,0,2.00
11/16/2004,01:39,1091.75,1092.00,1091.75,1092.00,1,18,19.00
11/16/2004,01:40,1091.75,1091.75,1091.50,1091.50,0,104,104.00
11/16/2004,01:41,1091.75,1091.75,1091.50,1091.50,1,1,2.00
11/16/2004,01:44,1091.75,1091.75,1091.75,1091.75,32,0,32.00
11/16/2004,01:45,1091.75,1091.75,1091.50,1091.50,15,5,20.00
11/16/2004,01:46,1091.50,1091.50,1091.50,1091.50,0,201,201.00
11/16/2004,01:47,1091.50,1091.50,1091.25,1091.50,3,4,7.00
11/16/2004,01:48,1091.25,1091.25,1091.25,1091.25,0,10,10.00
11/16/2004,01:50,1091.50,1091.50,1091.25,1091.25,2,12,14.00
11/16/2004,01:51,1091.50,1091.50,1091.50,1091.50,56,0,56.00
11/16/2004,01:52,1091.50,1091.50,1091.25,1091.25,5,2,7.00
11/16/2004,01:53,1091.25,1091.25,1091.25,1091.25,0,2,2.00
11/16/2004,01:54,1091.25,1091.25,1091.25,1091.25,0,160,160.00
11/16/2004,01:55,1091.25,1091.25,1091.25,1091.25,0,2,2.00
11/16/2004,01:56,1091.25,1091.25,1091.25,1091.25,0,2,2.00
11/16/2004,01:58,1091.50,1091.50,1091.50,1091.50,6,0,6.00
11/16/2004,01:59,1091.25,1091.25,1091.00,1091.00,0,35,35.00
11/16/2004,02:00,1091.25,1091.25,1091.25,1091.25,50,0,50.00
11/16/2004,02:01,1091.25,1091.25,1090.75,1090.75,1,303,304.00
11/16/2004,02:02,1090.75,1091.00,1090.75,1091.00,177,3,180.00
11/16/2004,02:03,1091.00,1091.00,1091.00,1091.00,17,0,17.00
11/16/2004,02:04,1090.75,1091.00,1090.75,1091.00,16,11,27.00
11/16/2004,02:05,1090.75,1090.75,1090.75,1090.75,0,54,54.00
11/16/2004,02:06,1090.75,1090.75,1090.50,1090.50,1,247,248.00
11/16/2004,02:07,1090.75,1090.75,1090.75,1090.75,1,0,1.00
11/16/2004,02:08,1090.75,1090.75,1090.50,1090.50,12,11,23.00
11/16/2004,02:09,1090.50,1090.75,1090.50,1090.50,1,54,55.00
11/16/2004,02:10,1090.75,1090.75,1090.75,1090.75,51,0,51.00
11/16/2004,02:11,1090.75,1090.75,1090.50,1090.50,14,5,19.00
11/16/2004,02:12,1090.50,1091.00,1090.50,1090.75,88,23,111.00
11/16/2004,02:13,1090.75,1090.75,1090.75,1090.75,0,38,38.00
11/16/2004,02:14,1090.50,1090.50,1090.50,1090.50,0,2,2.00
11/16/2004,02:15,1090.75,1090.75,1090.75,1090.75,47,0,47.00
11/16/2004,02:16,1090.75,1091.00,1090.75,1091.00,22,0,22.00
11/16/2004,02:17,1091.00,1091.25,1091.00,1091.00,2,1,3.00
11/16/2004,02:18,1091.00,1091.00,1090.75,1091.00,17,9,26.00
11/16/2004,02:19,1091.00,1091.00,1091.00,1091.00,59,0,59.00
11/16/2004,02:20,1091.00,1091.25,1091.00,1091.25,167,0,167.00
11/16/2004,02:21,1091.00,1091.00,1091.00,1091.00,0,57,57.00
11/16/2004,02:22,1090.75,1090.75,1090.75,1090.75,0,72,72.00
11/16/2004,02:23,1090.50,1090.50,1090.50,1090.50,0,25,25.00
11/16/2004,02:24,1090.50,1090.50,1090.50,1090.50,0,10,10.00
11/16/2004,02:25,1090.75,1090.75,1090.75,1090.75,51,0,51.00
11/16/2004,02:26,1091.00,1091.00,1091.00,1091.00,26,0,26.00
11/16/2004,02:27,1091.00,1091.25,1091.00,1091.25,2,0,2.00
11/16/2004,02:28,1091.00,1091.00,1090.75,1090.75,0,34,34.00
11/16/2004,02:29,1091.00,1091.00,1091.00,1091.00,12,0,12.00
11/16/2004,02:30,1091.00,1091.00,1091.00,1091.00,18,0,18.00
11/16/2004,02:31,1091.00,1091.00,1091.00,1091.00,81,0,81.00
11/16/2004,02:32,1091.00,1091.00,1091.00,1091.00,31,0,31.00
11/16/2004,02:33,1091.25,1091.25,1091.25,1091.25,2,0,2.00
11/16/2004,02:34,1091.25,1091.25,1091.00,1091.00,5,12,17.00
11/16/2004,02:35,1091.00,1091.00,1090.75,1090.75,0,9,9.00
11/16/2004,02:37,1091.00,1091.00,1091.00,1091.00,2,0,2.00
11/16/2004,02:38,1091.00,1091.00,1091.00,1091.00,18,0,18.00
11/16/2004,02:39,1091.00,1091.00,1090.75,1090.75,7,1,8.00
11/16/2004,02:40,1090.75,1091.00,1090.75,1091.00,1,13,14.00
11/16/2004,02:41,1090.75,1090.75,1090.75,1090.75,0,1,1.00
11/16/2004,02:42,1091.00,1091.00,1091.00,1091.00,2,0,2.00
11/16/2004,02:43,1091.00,1091.00,1091.00,1091.00,15,0,15.00
11/16/2004,02:44,1091.00,1091.00,1090.75,1090.75,15,11,26.00
11/16/2004,02:45,1090.75,1091.00,1090.75,1091.00,5,41,46.00
11/16/2004,02:46,1090.75,1091.00,1090.75,1091.00,1,1,2.00
11/16/2004,02:47,1090.75,1090.75,1090.75,1090.75,0,67,67.00
11/16/2004,02:48,1091.00,1091.00,1091.00,1091.00,1,0,1.00
11/16/2004,02:51,1090.75,1090.75,1090.75,1090.75,0,104,104.00
11/16/2004,02:52,1090.75,1090.75,1090.75,1090.75,0,9,9.00
11/16/2004,02:53,1090.75,1090.75,1090.75,1090.75,0,6,6.00
11/16/2004,02:55,1090.75,1090.75,1090.75,1090.75,0,8,8.00
11/16/2004,02:56,1090.75,1091.00,1090.75,1091.00,1,18,19.00
11/16/2004,02:57,1091.00,1091.00,1091.00,1091.00,11,0,11.00
11/16/2004,02:59,1091.00,1091.00,1091.00,1091.00,11,0,11.00
11/16/2004,03:00,1091.00,1091.00,1091.00,1091.00,3,0,3.00
11/16/2004,03:01,1091.00,1091.00,1091.00,1091.00,2,0,2.00
11/16/2004,03:04,1090.75,1090.75,1090.75,1090.75,0,26,26.00
11/16/2004,03:05,1090.75,1091.00,1090.75,1090.75,2,65,67.00
11/16/2004,03:06,1090.75,1090.75,1090.50,1090.75,1,13,14.00
11/16/2004,03:07,1090.50,1090.50,1090.50,1090.50,0,5,5.00
11/16/2004,03:08,1090.50,1090.50,1090.25,1090.25,0,213,213.00
11/16/2004,03:09,1090.25,1090.25,1090.25,1090.25,0,100,100.00
11/16/2004,03:10,1090.50,1090.50,1090.00,1090.00,2,267,269.00
11/16/2004,03:11,1090.00,1090.50,1090.00,1090.25,25,76,101.00
11/16/2004,03:12,1090.25,1090.25,1090.00,1090.25,9,80,89.00
11/16/2004,03:13,1090.25,1090.25,1090.00,1090.25,102,8,110.00
11/16/2004,03:14,1090.25,1090.25,1090.25,1090.25,26,0,26.00
11/16/2004,03:15,1090.25,1090.25,1090.25,1090.25,46,0,46.00
11/16/2004,03:16,1090.25,1090.50,1090.25,1090.50,3,0,3.00
11/16/2004,03:17,1090.50,1090.50,1090.25,1090.25,1,44,45.00
11/16/2004,03:18,1090.25,1090.25,1090.25,1090.25,0,3,3.00
11/16/2004,03:19,1090.25,1090.25,1090.25,1090.25,0,21,21.00
11/16/2004,03:20,1090.00,1090.00,1090.00,1090.00,0,3,3.00
11/16/2004,03:21,1090.25,1090.25,1090.00,1090.00,5,1,6.00
11/16/2004,03:22,1090.25,1090.25,1090.00,1090.00,2,1,3.00
11/16/2004,03:23,1090.00,1090.00,1090.00,1090.00,0,101,101.00
11/16/2004,03:24,1090.25,1090.25,1090.25,1090.25,5,0,5.00
11/16/2004,03:25,1090.25,1090.25,1090.25,1090.25,1,0,1.00
11/16/2004,03:26,1090.00,1090.00,1090.00,1090.00,0,1,1.00
11/16/2004,03:27,1090.25,1090.25,1090.00,1090.00,1,151,152.00
11/16/2004,03:28,1090.25,1090.25,1090.25,1090.25,10,0,10.00
11/16/2004,03:30,1090.25,1090.25,1090.00,1090.00,3,1,4.00
11/16/2004,03:31,1090.25,1090.25,1090.00,1090.00,95,14,109.00
11/16/2004,03:32,1090.25,1090.25,1090.00,1090.00,40,109,149.00
11/16/2004,03:33,1090.00,1090.25,1090.00,1090.25,55,150,205.00
11/16/2004,03:34,1090.25,1090.25,1090.25,1090.25,34,0,34.00
11/16/2004,03:35,1090.25,1090.25,1090.25,1090.25,12,0,12.00
11/16/2004,03:36,1090.25,1090.25,1090.25,1090.25,2,0,2.00
11/16/2004,03:37,1090.50,1090.50,1090.50,1090.50,1,0,1.00
11/16/2004,03:38,1090.50,1090.50,1090.50,1090.50,7,0,7.00
11/16/2004,03:39,1090.25,1090.25,1090.25,1090.25,0,8,8.00
11/16/2004,03:40,1090.25,1090.25,1090.25,1090.25,0,6,6.00
11/16/2004,03:41,1090.50,1090.50,1090.50,1090.50,202,0,202.00
11/16/2004,03:43,1090.25,1090.50,1090.25,1090.50,16,1,17.00
11/16/2004,03:44,1090.25,1090.50,1090.25,1090.50,146,4,150.00
11/16/2004,03:45,1090.50,1090.50,1090.50,1090.50,51,0,51.00
11/16/2004,03:46,1090.50,1090.50,1090.50,1090.50,26,0,26.00
11/16/2004,03:47,1090.50,1090.50,1090.50,1090.50,5,0,5.00
11/16/2004,03:48,1090.75,1091.00,1090.75,1090.75,83,4,87.00
11/16/2004,03:49,1090.75,1090.75,1090.75,1090.75,0,9,9.00
11/16/2004,03:51,1090.75,1090.75,1090.75,1090.75,0,4,4.00
11/16/2004,03:52,1090.75,1090.75,1090.75,1090.75,0,18,18.00
11/16/2004,03:54,1091.00,1091.00,1091.00,1091.00,2,0,2.00
11/16/2004,03:55,1090.75,1090.75,1090.75,1090.75,0,37,37.00
11/16/2004,03:56,1090.75,1090.75,1090.75,1090.75,0,10,10.00
11/16/2004,03:57,1090.75,1091.00,1090.75,1091.00,30,1,31.00
11/16/2004,03:58,1091.00,1091.00,1091.00,1091.00,1,0,1.00
11/16/2004,03:59,1090.75,1090.75,1090.75,1090.75,0,7,7.00
11/16/2004,04:00,1091.00,1091.00,1091.00,1091.00,41,0,41.00
11/16/2004,04:01,1091.00,1091.25,1091.00,1091.00,9,1,10.00
11/16/2004,04:02,1091.25,1091.25,1091.00,1091.00,3,1,4.00
11/16/2004,04:03,1091.25,1091.50,1091.25,1091.25,50,27,77.00
11/16/2004,04:04,1091.25,1091.25,1091.25,1091.25,0,18,18.00
11/16/2004,04:05,1091.25,1091.25,1091.00,1091.25,15,43,58.00
11/16/2004,04:06,1091.25,1091.25,1091.25,1091.25,8,0,8.00
11/16/2004,04:07,1091.25,1091.50,1091.25,1091.25,22,23,45.00
11/16/2004,04:08,1091.50,1091.50,1091.25,1091.25,1,16,17.00
11/16/2004,04:09,1091.50,1091.50,1091.00,1091.25,12,21,33.00
11/16/2004,04:10,1091.25,1091.25,1091.00,1091.00,4,26,30.00
11/16/2004,04:11,1091.00,1091.00,1091.00,1091.00,0,37,37.00
11/16/2004,04:12,1091.00,1091.00,1091.00,1091.00,0,4,4.00
11/16/2004,04:13,1090.75,1091.00,1090.50,1090.50,2,74,76.00
11/16/2004,04:14,1090.50,1090.50,1090.25,1090.50,88,155,243.00
11/16/2004,04:16,1090.75,1090.75,1090.50,1090.50,15,83,98.00
11/16/2004,04:17,1090.50,1090.75,1090.25,1090.50,10,23,33.00
11/16/2004,04:18,1090.50,1090.50,1090.50,1090.50,5,0,5.00
11/16/2004,04:19,1090.75,1090.75,1090.75,1090.75,24,0,24.00
11/16/2004,04:20,1090.50,1090.50,1090.50,1090.50,0,20,20.00
11/16/2004,04:21,1090.50,1090.50,1090.50,1090.50,0,5,5.00
11/16/2004,04:22,1090.75,1090.75,1090.75,1090.75,20,0,20.00
11/16/2004,04:23,1090.75,1090.75,1090.75,1090.75,57,0,57.00
11/16/2004,04:24,1090.75,1090.75,1090.50,1090.50,11,22,33.00
11/16/2004,04:25,1090.25,1090.25,1090.25,1090.25,0,117,117.00
11/16/2004,04:26,1090.25,1090.25,1090.25,1090.25,0,38,38.00
11/16/2004,04:27,1090.00,1090.00,1090.00,1090.00,0,23,23.00
11/16/2004,04:28,1090.25,1090.25,1090.25,1090.25,5,0,5.00
11/16/2004,04:29,1090.00,1090.25,1090.00,1090.25,45,5,50.00
11/16/2004,04:30,1090.25,1090.25,1090.00,1090.00,13,2,15.00
11/16/2004,04:31,1090.25,1090.25,1090.25,1090.25,5,0,5.00
11/16/2004,04:32,1090.25,1090.25,1090.25,1090.25,37,0,37.00
11/16/2004,04:33,1090.00,1090.00,1090.00,1090.00,0,6,6.00
11/16/2004,04:34,1090.00,1090.25,1090.00,1090.00,7,38,45.00
11/16/2004,04:35,1089.75,1090.00,1089.75,1089.75,52,28,80.00
11/16/2004,04:36,1090.00,1090.00,1090.00,1090.00,98,0,98.00
11/16/2004,04:37,1089.75,1090.00,1089.75,1090.00,5,95,100.00
11/16/2004,04:38,1089.75,1090.00,1089.75,1090.00,3,79,82.00
11/16/2004,04:39,1090.00,1090.00,1090.00,1090.00,5,0,5.00
11/16/2004,04:40,1090.00,1090.00,1090.00,1090.00,1,0,1.00
11/16/2004,04:41,1089.75,1089.75,1089.75,1089.75,0,3,3.00
11/16/2004,04:42,1089.75,1089.75,1089.50,1089.75,2,74,76.00
11/16/2004,04:43,1090.00,1090.00,1089.75,1089.75,3,1,4.00
11/16/2004,04:44,1089.75,1089.75,1089.75,1089.75,0,6,6.00
11/16/2004,04:45,1089.75,1090.00,1089.75,1090.00,85,5,90.00
11/16/2004,04:46,1090.00,1090.00,1090.00,1090.00,5,0,5.00
11/16/2004,04:47,1090.00,1090.00,1090.00,1090.00,7,0,7.00
11/16/2004,04:48,1090.00,1090.00,1090.00,1090.00,3,0,3.00
11/16/2004,04:49,1090.00,1090.25,1090.00,1090.00,92,21,113.00
11/16/2004,04:50,1090.00,1090.25,1090.00,1090.00,2,19,21.00
11/16/2004,04:51,1090.00,1090.00,1090.00,1090.00,0,2,2.00
11/16/2004,04:52,1090.00,1090.00,1090.00,1090.00,0,1,1.00
11/16/2004,04:53,1090.00,1090.00,1090.00,1090.00,0,4,4.00
11/16/2004,04:54,1089.75,1089.75,1089.75,1089.75,0,83,83.00
11/16/2004,04:55,1089.75,1089.75,1089.75,1089.75,0,58,58.00
11/16/2004,04:56,1090.00,1090.00,1090.00,1090.00,1,0,1.00
11/16/2004,04:57,1090.00,1090.00,1090.00,1090.00,1,0,1.00
11/16/2004,04:58,1089.75,1090.00,1089.75,1090.00,6,1,7.00
11/16/2004,04:59,1089.75,1089.75,1089.75,1089.75,0,60,60.00
11/16/2004,05:00,1090.00,1090.00,1090.00,1090.00,43,0,43.00
11/16/2004,05:01,1090.00,1090.00,1090.00,1090.00,7,0,7.00
11/16/2004,05:02,1090.25,1090.25,1090.25,1090.25,5,0,5.00
11/16/2004,05:03,1090.00,1090.00,1090.00,1090.00,0,53,53.00
11/16/2004,05:04,1090.00,1090.00,1090.00,1090.00,0,2,2.00
11/16/2004,05:05,1089.75,1089.75,1089.50,1089.75,56,64,120.00
11/16/2004,05:06,1090.00,1090.00,1089.75,1089.75,10,1,11.00
11/16/2004,05:07,1090.00,1090.00,1089.75,1089.75,17,1,18.00
11/16/2004,05:09,1090.00,1090.00,1090.00,1090.00,18,0,18.00
11/16/2004,05:10,1090.00,1090.00,1089.75,1089.75,25,83,108.00
11/16/2004,05:11,1089.75,1089.75,1089.75,1089.75,0,20,20.00
11/16/2004,05:15,1089.75,1089.75,1089.75,1089.75,0,1,1.00
11/16/2004,05:16,1090.00,1090.00,1089.75,1090.00,2,1,3.00
11/16/2004,05:17,1090.00,1090.00,1090.00,1090.00,1,0,1.00
11/16/2004,05:18,1090.00,1090.25,1090.00,1090.25,88,0,88.00
11/16/2004,05:19,1090.00,1090.25,1090.00,1090.25,1,29,30.00
11/16/2004,05:20,1090.00,1090.00,1090.00,1090.00,0,1,1.00
11/16/2004,05:21,1090.25,1090.25,1090.00,1090.00,25,2,27.00
11/16/2004,05:22,1090.25,1090.25,1090.00,1090.00,25,1,26.00
11/16/2004,05:23,1090.25,1090.25,1090.25,1090.25,1,0,1.00
11/16/2004,05:24,1090.25,1090.25,1090.25,1090.25,1,0,1.00
11/16/2004,05:25,1090.25,1090.25,1090.25,1090.25,8,0,8.00
11/16/2004,05:26,1090.25,1090.25,1090.25,1090.25,53,0,53.00
11/16/2004,05:27,1090.25,1090.50,1090.25,1090.50,101,0,101.00
11/16/2004,05:29,1090.25,1090.25,1090.25,1090.25,0,48,48.00
11/16/2004,05:30,1090.25,1090.25,1090.25,1090.25,0,25,25.00
11/16/2004,05:31,1090.50,1090.50,1090.25,1090.25,16,1,17.00
11/16/2004,05:32,1090.50,1090.50,1090.50,1090.50,97,0,97.00
11/16/2004,05:33,1090.50,1090.50,1090.25,1090.50,28,1,29.00
11/16/2004,05:34,1090.25,1090.25,1090.25,1090.25,0,3,3.00
11/16/2004,05:35,1090.25,1090.25,1090.25,1090.25,0,11,11.00
11/16/2004,05:36,1090.25,1090.25,1090.25,1090.25,0,9,9.00
11/16/2004,05:37,1090.25,1090.25,1090.00,1090.00,0,11,11.00
11/16/2004,05:38,1090.25,1090.25,1090.00,1090.00,1,1,2.00
11/16/2004,05:40,1090.25,1090.25,1090.25,1090.25,4,0,4.00
11/16/2004,05:41,1090.25,1090.25,1090.25,1090.25,1,0,1.00
11/16/2004,05:42,1090.25,1090.25,1090.25,1090.25,10,0,10.00
11/16/2004,05:43,1090.25,1090.25,1090.25,1090.25,12,0,12.00
11/16/2004,05:45,1090.25,1090.25,1090.25,1090.25,63,0,63.00
11/16/2004,05:46,1090.25,1090.25,1090.25,1090.25,6,0,6.00
11/16/2004,05:47,1090.25,1090.25,1090.25,1090.25,1,0,1.00
11/16/2004,05:48,1090.50,1090.50,1090.50,1090.50,2,0,2.00
11/16/2004,05:49,1090.50,1090.50,1090.50,1090.50,2,0,2.00
11/16/2004,05:50,1090.25,1090.25,1090.25,1090.25,0,25,25.00
11/16/2004,05:51,1090.25,1090.25,1090.00,1090.25,11,6,17.00
11/16/2004,05:52,1090.50,1090.50,1090.50,1090.50,10,0,10.00
11/16/2004,05:54,1090.50,1090.50,1090.50,1090.50,12,0,12.00
11/16/2004,05:55,1090.50,1090.50,1090.50,1090.50,50,0,50.00
11/16/2004,05:56,1090.75,1090.75,1090.75,1090.75,8,0,8.00
11/16/2004,05:57,1090.50,1090.50,1090.50,1090.50,0,1,1.00
11/16/2004,05:58,1090.75,1090.75,1090.75,1090.75,40,0,40.00
11/16/2004,05:59,1090.75,1091.00,1090.75,1090.75,19,12,31.00
11/16/2004,06:00,1090.75,1090.75,1090.75,1090.75,0,10,10.00
11/16/2004,06:01,1090.50,1090.50,1090.50,1090.50,0,216,216.00
11/16/2004,06:02,1090.50,1090.50,1090.50,1090.50,0,11,11.00
11/16/2004,06:03,1090.50,1090.50,1090.25,1090.25,0,2,2.00
11/16/2004,06:04,1090.25,1090.25,1090.25,1090.25,0,182,182.00
11/16/2004,06:05,1090.25,1090.25,1090.25,1090.25,0,44,44.00
11/16/2004,06:06,1090.25,1090.25,1090.25,1090.25,0,1,1.00
11/16/2004,06:07,1090.00,1090.00,1090.00,1090.00,0,21,21.00
11/16/2004,06:08,1090.00,1090.50,1090.00,1090.50,115,14,129.00
11/16/2004,06:09,1090.50,1090.50,1090.50,1090.50,6,0,6.00
11/16/2004,06:10,1090.25,1090.25,1090.25,1090.25,0,20,20.00
11/16/2004,06:11,1090.50,1090.50,1090.25,1090.25,1,77,78.00
11/16/2004,06:12,1090.50,1090.50,1090.25,1090.25,16,79,95.00
11/16/2004,06:14,1090.50,1090.50,1090.50,1090.50,74,0,74.00
11/16/2004,06:15,1090.50,1090.50,1090.50,1090.50,8,0,8.00
11/16/2004,06:16,1090.50,1090.50,1090.50,1090.50,22,0,22.00
11/16/2004,06:17,1090.50,1090.50,1090.25,1090.25,53,2,55.00
11/16/2004,06:18,1090.50,1090.50,1090.50,1090.50,1,0,1.00
11/16/2004,06:19,1090.25,1090.25,1090.25,1090.25,0,21,21.00
11/16/2004,06:20,1090.25,1090.50,1090.25,1090.50,2,2,4.00
11/16/2004,06:23,1090.50,1090.50,1090.50,1090.50,12,0,12.00
11/16/2004,06:24,1090.50,1090.50,1090.50,1090.50,23,0,23.00
11/16/2004,06:25,1090.50,1090.50,1090.50,1090.50,1,0,1.00
11/16/2004,06:26,1090.50,1090.50,1090.50,1090.50,38,0,38.00
11/16/2004,06:27,1090.50,1090.50,1090.50,1090.50,29,0,29.00
11/16/2004,06:28,1090.50,1090.75,1090.25,1090.75,38,18,56.00
11/16/2004,06:29,1090.50,1090.50,1090.50,1090.50,0,6,6.00
11/16/2004,06:30,1090.50,1090.50,1090.50,1090.50,0,1,1.00
11/16/2004,06:31,1090.50,1090.75,1090.50,1090.75,31,1,32.00
11/16/2004,06:32,1090.75,1090.75,1090.75,1090.75,31,0,31.00
11/16/2004,06:33,1090.75,1090.75,1090.75,1090.75,4,0,4.00
11/16/2004,06:34,1090.50,1090.50,1090.50,1090.50,0,1,1.00
11/16/2004,06:35,1090.50,1090.50,1090.50,1090.50,0,34,34.00
11/16/2004,06:36,1090.25,1090.25,1090.25,1090.25,0,2,2.00
11/16/2004,06:37,1090.50,1090.50,1090.50,1090.50,21,0,21.00
11/16/2004,06:40,1090.75,1090.75,1090.75,1090.75,20,0,20.00
11/16/2004,06:41,1090.75,1091.00,1090.75,1090.75,33,13,46.00
11/16/2004,06:42,1090.75,1090.75,1090.75,1090.75,0,34,34.00
11/16/2004,06:43,1091.00,1091.00,1091.00,1091.00,25,0,25.00
11/16/2004,06:44,1091.00,1091.00,1091.00,1091.00,87,0,87.00
11/16/2004,06:45,1091.00,1091.25,1090.75,1091.00,61,1,62.00
11/16/2004,06:46,1091.00,1091.00,1091.00,1091.00,4,0,4.00
11/16/2004,06:47,1091.00,1091.00,1091.00,1091.00,71,0,71.00
11/16/2004,06:48,1091.00,1091.00,1090.75,1090.75,1,1,2.00
11/16/2004,06:49,1091.00,1091.00,1090.75,1091.00,85,17,102.00
11/16/2004,06:50,1091.00,1091.00,1091.00,1091.00,2,0,2.00
11/16/2004,06:51,1091.00,1091.00,1091.00,1091.00,36,0,36.00
11/16/2004,06:52,1091.00,1091.25,1090.75,1091.00,15,3,18.00
11/16/2004,06:53,1091.00,1091.25,1091.00,1091.00,1,2,3.00
11/16/2004,06:54,1091.25,1091.25,1091.00,1091.00,1,1,2.00
11/16/2004,06:55,1091.00,1091.00,1091.00,1091.00,0,44,44.00
11/16/2004,06:56,1091.25,1091.25,1090.75,1090.75,1,82,83.00
11/16/2004,06:57,1091.00,1091.00,1091.00,1091.00,2,0,2.00
11/16/2004,06:58,1090.75,1090.75,1090.75,1090.75,0,1,1.00
11/16/2004,06:59,1090.75,1091.00,1090.75,1091.00,119,4,123.00
11/16/2004,07:00,1090.75,1091.00,1090.75,1090.75,6,4,10.00
11/16/2004,07:01,1090.75,1091.00,1090.50,1090.75,3,316,319.00
11/16/2004,07:02,1090.75,1091.00,1090.50,1090.75,5,67,72.00
11/16/2004,07:03,1090.75,1090.75,1090.75,1090.75,22,0,22.00
11/16/2004,07:04,1090.75,1090.75,1090.75,1090.75,5,0,5.00
11/16/2004,07:05,1090.75,1090.75,1090.75,1090.75,3,0,3.00
11/16/2004,07:06,1091.00,1091.00,1090.75,1090.75,26,4,30.00
11/16/2004,07:08,1090.75,1091.00,1090.75,1091.00,1,1,2.00
11/16/2004,07:09,1091.00,1091.00,1091.00,1091.00,5,0,5.00
11/16/2004,07:10,1091.00,1091.00,1091.00,1091.00,14,0,14.00
11/16/2004,07:11,1091.00,1091.00,1090.75,1090.75,2,52,54.00
11/16/2004,07:12,1091.00,1091.00,1091.00,1091.00,1,0,1.00
11/16/2004,07:13,1090.75,1091.00,1090.75,1091.00,4,3,7.00
11/16/2004,07:14,1091.00,1091.00,1091.00,1091.00,5,0,5.00
11/16/2004,07:16,1090.75,1091.00,1090.75,1091.00,4,6,10.00
11/16/2004,07:17,1090.75,1090.75,1090.75,1090.75,0,28,28.00
11/16/2004,07:18,1090.75,1090.75,1090.75,1090.75,0,6,6.00
11/16/2004,07:19,1090.75,1090.75,1090.75,1090.75,0,37,37.00
11/16/2004,07:20,1090.75,1091.00,1090.75,1090.75,21,153,174.00
11/16/2004,07:21,1090.75,1090.75,1090.00,1090.00,141,471,612.00
11/16/2004,07:22,1090.25,1090.25,1090.25,1090.25,139,0,139.00
11/16/2004,07:23,1090.25,1090.25,1090.25,1090.25,3,0,3.00
11/16/2004,07:24,1090.25,1090.25,1090.00,1090.25,10,12,22.00
11/16/2004,07:25,1090.25,1090.25,1090.25,1090.25,35,0,35.00
11/16/2004,07:26,1090.25,1090.25,1090.00,1090.00,8,16,24.00
11/16/2004,07:27,1090.25,1090.25,1090.00,1090.25,7,1,8.00
11/16/2004,07:28,1090.00,1090.25,1090.00,1090.00,1,239,240.00
11/16/2004,07:29,1090.00,1090.25,1090.00,1090.00,6,60,66.00
11/16/2004,07:30,1090.25,1090.25,1090.00,1090.00,3,94,97.00
11/16/2004,07:31,1090.25,1090.25,1088.50,1089.00,512,1885,2397.00
11/16/2004,07:32,1088.75,1089.25,1088.75,1089.00,260,509,769.00
11/16/2004,07:33,1089.25,1089.25,1088.75,1089.00,20,185,205.00
11/16/2004,07:34,1089.00,1089.25,1089.00,1089.25,373,6,379.00
11/16/2004,07:35,1089.25,1089.25,1089.00,1089.25,35,392,427.00
11/16/2004,07:36,1089.00,1089.25,1088.75,1088.75,8,412,420.00
11/16/2004,07:37,1088.75,1088.75,1088.25,1088.50,129,1290,1419.00
11/16/2004,07:38,1088.50,1088.75,1088.50,1088.50,56,31,87.00
11/16/2004,07:39,1088.50,1088.75,1088.50,1088.50,21,16,37.00
11/16/2004,07:40,1088.75,1088.75,1088.50,1088.75,454,153,607.00
11/16/2004,07:41,1088.75,1089.00,1088.50,1089.00,154,8,162.00
11/16/2004,07:42,1089.00,1089.00,1088.75,1089.00,354,2,356.00
11/16/2004,07:43,1089.00,1089.25,1088.75,1089.25,84,2,86.00
11/16/2004,07:44,1089.00,1089.25,1089.00,1089.00,5,156,161.00
11/16/2004,07:45,1089.00,1089.25,1089.00,1089.25,147,2,149.00
11/16/2004,07:46,1089.50,1089.50,1089.25,1089.25,60,149,209.00
11/16/2004,07:47,1089.25,1089.25,1089.00,1089.25,26,155,181.00
11/16/2004,07:48,1089.25,1089.50,1089.00,1089.25,100,8,108.00
11/16/2004,07:49,1089.25,1089.25,1089.00,1089.00,110,103,213.00
11/16/2004,07:50,1089.25,1089.25,1088.75,1088.75,7,385,392.00
11/16/2004,07:51,1088.75,1089.25,1088.75,1088.75,151,80,231.00
11/16/2004,07:52,1089.00,1089.25,1089.00,1089.00,198,4,202.00
11/16/2004,07:53,1089.00,1089.25,1089.00,1089.00,5,19,24.00
11/16/2004,07:54,1089.00,1089.25,1089.00,1089.00,2,51,53.00
11/16/2004,07:55,1089.00,1089.25,1089.00,1089.25,4,115,119.00
11/16/2004,07:56,1089.25,1089.50,1089.25,1089.25,158,187,345.00
11/16/2004,07:57,1089.25,1089.50,1089.25,1089.25,1,52,53.00
11/16/2004,07:58,1089.50,1089.50,1089.25,1089.50,769,17,786.00
11/16/2004,07:59,1089.25,1089.50,1089.25,1089.50,386,100,486.00
11/16/2004,08:00,1089.50,1089.75,1089.25,1089.50,33,55,88.00
11/16/2004,08:01,1089.50,1089.75,1089.25,1089.50,40,3,43.00
11/16/2004,08:02,1089.50,1089.75,1089.50,1089.50,3,173,176.00
11/16/2004,08:03,1089.50,1089.50,1089.00,1089.00,37,646,683.00
11/16/2004,08:04,1089.00,1089.25,1089.00,1089.25,132,104,236.00
11/16/2004,08:05,1089.25,1089.50,1089.25,1089.25,217,32,249.00
11/16/2004,08:06,1089.25,1089.50,1089.25,1089.25,1,43,44.00
11/16/2004,08:07,1089.25,1089.50,1089.25,1089.25,5,20,25.00
11/16/2004,08:08,1089.25,1089.50,1089.25,1089.50,7,7,14.00
11/16/2004,08:09,1089.50,1089.50,1089.25,1089.50,205,2,207.00
11/16/2004,08:10,1089.50,1089.50,1089.25,1089.50,91,2,93.00
11/16/2004,08:11,1089.50,1089.50,1089.25,1089.25,1,7,8.00
11/16/2004,08:12,1089.50,1089.50,1089.50,1089.50,144,0,144.00
11/16/2004,08:13,1089.50,1089.50,1089.25,1089.50,62,84,146.00
11/16/2004,08:14,1089.50,1089.50,1089.25,1089.25,2,35,37.00
11/16/2004,08:15,1089.25,1089.50,1089.25,1089.25,8,25,33.00
11/16/2004,08:16,1089.25,1089.25,1089.25,1089.25,0,125,125.00
11/16/2004,08:17,1089.50,1089.50,1089.25,1089.25,2,1,3.00
11/16/2004,08:18,1089.25,1089.25,1089.25,1089.25,0,29,29.00
11/16/2004,08:19,1089.50,1089.50,1089.50,1089.50,40,0,40.00
11/16/2004,08:20,1089.50,1089.50,1089.25,1089.50,180,3,183.00
11/16/2004,08:21,1089.50,1089.50,1089.25,1089.25,1,28,29.00
11/16/2004,08:22,1089.25,1089.50,1089.25,1089.50,2,27,29.00
11/16/2004,08:23,1089.25,1089.25,1089.25,1089.25,0,2,2.00
11/16/2004,08:24,1089.25,1089.50,1089.25,1089.25,6,5,11.00
11/16/2004,08:25,1089.25,1089.50,1089.25,1089.25,1,48,49.00
11/16/2004,08:26,1089.50,1089.50,1089.25,1089.25,105,44,149.00
11/16/2004,08:27,1089.50,1089.50,1089.25,1089.25,5,55,60.00
11/16/2004,08:28,1089.50,1089.50,1089.25,1089.25,7,351,358.00
11/16/2004,08:29,1089.25,1089.50,1089.00,1089.25,227,516,743.00
11/16/2004,08:30,1089.00,1089.75,1089.00,1089.50,1969,950,2919.00
11/16/2004,08:31,1089.50,1089.75,1089.25,1089.75,1197,1618,2815.00
11/16/2004,08:32,1089.50,1089.50,1089.00,1089.00,717,1060,1777.00
11/16/2004,08:33,1089.00,1089.50,1089.00,1089.25,685,610,1295.00
11/16/2004,08:34,1089.50,1089.50,1088.50,1088.50,338,2311,2649.00
11/16/2004,08:35,1088.50,1089.25,1088.50,1088.75,1672,923,2595.00
11/16/2004,08:36,1088.75,1089.00,1088.50,1089.00,2154,2218,4372.00
11/16/2004,08:37,1088.75,1089.00,1088.50,1089.00,99,1232,1331.00
11/16/2004,08:38,1088.75,1089.50,1088.75,1089.50,2109,490,2599.00
11/16/2004,08:39,1089.50,1089.50,1088.75,1088.75,1126,2605,3731.00
11/16/2004,08:40,1088.75,1089.25,1088.75,1089.00,438,425,863.00
11/16/2004,08:41,1089.00,1089.25,1088.75,1089.25,883,1098,1981.00
11/16/2004,08:42,1089.00,1089.25,1088.75,1088.75,48,1867,1915.00
11/16/2004,08:43,1089.00,1089.00,1088.75,1088.75,594,535,1129.00
11/16/2004,08:44,1088.75,1089.25,1088.50,1088.75,819,397,1216.00
11/16/2004,08:45,1088.50,1089.00,1088.50,1088.75,676,1057,1733.00
11/16/2004,08:46,1088.50,1088.75,1088.25,1088.25,273,2023,2296.00
11/16/2004,08:47,1088.25,1088.50,1088.00,1088.25,816,1608,2424.00
11/16/2004,08:48,1088.25,1088.25,1087.75,1088.00,769,3854,4623.00
11/16/2004,08:49,1088.25,1088.25,1087.75,1088.25,2047,673,2720.00
11/16/2004,08:50,1088.00,1088.75,1088.00,1088.50,2252,900,3152.00
11/16/2004,08:51,1088.50,1088.75,1088.25,1088.25,1370,500,1870.00
11/16/2004,08:52,1088.25,1088.25,1087.75,1088.25,1258,1165,2423.00
11/16/2004,08:53,1088.00,1088.75,1088.00,1088.75,1900,416,2316.00
11/16/2004,08:54,1088.75,1089.00,1088.50,1088.50,885,1618,2503.00
11/16/2004,08:55,1088.75,1089.00,1088.50,1088.75,1479,346,1825.00
11/16/2004,08:56,1088.75,1088.75,1088.25,1088.50,641,1397,2038.00
11/16/2004,08:57,1088.25,1088.50,1088.00,1088.50,291,957,1248.00
11/16/2004,08:58,1088.50,1088.50,1088.00,1088.25,270,603,873.00
11/16/2004,08:59,1088.25,1088.25,1087.25,1087.50,600,3672,4272.00
11/16/2004,09:00,1087.50,1087.75,1087.00,1087.00,1524,5858,7382.00
11/16/2004,09:01,1087.25,1087.25,1086.75,1086.75,1470,3707,5177.00
11/16/2004,09:02,1086.75,1087.00,1086.00,1086.00,593,4881,5474.00
11/16/2004,09:03,1086.00,1086.50,1086.00,1086.25,1864,3780,5644.00
11/16/2004,09:04,1086.00,1086.25,1085.75,1086.25,2297,1001,3298.00
11/16/2004,09:05,1086.25,1086.50,1085.75,1086.00,3411,4746,8157.00
11/16/2004,09:06,1086.25,1086.50,1086.00,1086.25,1675,182,1857.00
11/16/2004,09:07,1086.25,1086.75,1086.25,1086.50,2442,1837,4279.00
11/16/2004,09:08,1086.50,1086.75,1086.25,1086.75,1550,329,1879.00
11/16/2004,09:09,1086.75,1087.00,1086.50,1087.00,1501,327,1828.00
11/16/2004,09:10,1087.00,1087.00,1086.50,1086.50,951,2057,3008.00
11/16/2004,09:11,1086.50,1086.75,1086.25,1086.50,119,1177,1296.00
11/16/2004,09:12,1086.25,1086.75,1086.25,1086.25,799,1081,1880.00
11/16/2004,09:13,1086.50,1086.50,1085.75,1086.00,941,2635,3576.00
11/16/2004,09:14,1086.25,1086.25,1085.25,1085.25,869,4814,5683.00
11/16/2004,09:15,1085.25,1085.50,1085.00,1085.50,2838,3306,6144.00
11/16/2004,09:16,1085.25,1085.50,1084.75,1085.25,2291,4204,6495.00
11/16/2004,09:17,1085.00,1085.25,1084.75,1085.25,2076,3929,6005.00
11/16/2004,09:18,1085.00,1085.50,1084.75,1085.25,2817,1612,4429.00
11/16/2004,09:19,1085.25,1085.75,1085.25,1085.50,3791,498,4289.00
11/16/2004,09:20,1085.50,1086.00,1085.50,1086.00,593,640,1233.00
11/16/2004,09:21,1085.75,1086.00,1085.50,1085.75,621,1836,2457.00
11/16/2004,09:22,1085.75,1086.00,1085.75,1086.00,41,808,849.00
11/16/2004,09:23,1085.75,1086.00,1085.50,1085.75,102,667,769.00
11/16/2004,09:24,1085.75,1085.75,1085.25,1085.25,260,868,1128.00
11/16/2004,09:25,1085.50,1085.75,1085.00,1085.75,1248,1326,2574.00
11/16/2004,09:26,1085.75,1086.00,1085.50,1085.75,1497,989,2486.00
11/16/2004,09:27,1085.75,1086.00,1085.75,1086.00,124,223,347.00
11/16/2004,09:28,1086.00,1086.25,1085.75,1086.25,1188,1361,2549.00
11/16/2004,09:29,1086.25,1086.25,1086.00,1086.25,71,536,607.00
11/16/2004,09:30,1086.25,1086.50,1086.00,1086.25,2419,643,3062.00
11/16/2004,09:31,1086.25,1086.50,1086.00,1086.50,2055,140,2195.00
11/16/2004,09:32,1086.50,1086.50,1086.25,1086.50,265,101,366.00
11/16/2004,09:33,1086.50,1086.50,1086.00,1086.00,170,1243,1413.00
11/16/2004,09:34,1086.25,1086.25,1085.75,1085.75,773,1011,1784.00
11/16/2004,09:35,1085.75,1086.00,1085.75,1085.75,244,213,457.00
11/16/2004,09:36,1085.75,1086.00,1085.50,1085.75,946,1871,2817.00
11/16/2004,09:37,1085.75,1086.25,1085.75,1086.00,1478,82,1560.00
11/16/2004,09:38,1086.25,1086.25,1086.00,1086.00,101,619,720.00
11/16/2004,09:39,1086.00,1086.25,1086.00,1086.25,201,37,238.00
11/16/2004,09:40,1086.25,1086.50,1086.00,1086.00,1193,455,1648.00
11/16/2004,09:41,1086.25,1086.25,1085.50,1085.75,67,1027,1094.00
11/16/2004,09:42,1085.50,1085.75,1085.00,1085.25,216,1877,2093.00
11/16/2004,09:43,1085.25,1085.50,1085.00,1085.00,622,550,1172.00
11/16/2004,09:44,1085.00,1085.25,1084.50,1084.75,1711,3811,5522.00
11/16/2004,09:45,1084.75,1085.25,1084.50,1084.75,1875,1471,3346.00
11/16/2004,09:46,1084.75,1085.25,1084.50,1085.00,1421,1372,2793.00
11/16/2004,09:47,1085.25,1085.50,1085.00,1085.00,1317,1461,2778.00
11/16/2004,09:48,1085.00,1085.50,1084.75,1085.25,1453,504,1957.00
11/16/2004,09:49,1085.25,1085.50,1085.00,1085.25,223,447,670.00
11/16/2004,09:50,1085.50,1085.50,1085.25,1085.50,1224,17,1241.00
11/16/2004,09:51,1085.25,1085.75,1085.25,1085.75,1204,91,1295.00
11/16/2004,09:52,1085.50,1085.75,1085.50,1085.75,723,68,791.00
11/16/2004,09:53,1085.50,1085.75,1085.25,1085.25,363,401,764.00
11/16/2004,09:54,1085.50,1085.50,1084.75,1085.00,284,1481,1765.00
11/16/2004,09:55,1085.25,1085.50,1085.00,1085.25,550,190,740.00
11/16/2004,09:56,1085.25,1086.25,1085.25,1086.25,3508,578,4086.00
11/16/2004,09:57,1086.00,1086.50,1086.00,1086.50,902,289,1191.00
11/16/2004,09:58,1086.50,1087.00,1086.25,1086.75,2385,805,3190.00
11/16/2004,09:59,1086.75,1087.00,1086.50,1086.50,666,1027,1693.00
11/16/2004,10:00,1086.75,1086.75,1086.25,1086.25,1122,1467,2589.00
11/16/2004,10:01,1086.50,1086.50,1086.25,1086.25,266,348,614.00
11/16/2004,10:02,1086.25,1086.75,1086.25,1086.75,1443,227,1670.00
11/16/2004,10:03,1086.75,1087.00,1086.50,1086.75,705,661,1366.00
11/16/2004,10:04,1086.50,1086.75,1086.25,1086.25,397,798,1195.00
11/16/2004,10:05,1086.50,1086.75,1086.25,1086.75,1069,112,1181.00
11/16/2004,10:06,1086.75,1087.00,1086.50,1086.75,2911,92,3003.00
11/16/2004,10:07,1086.75,1087.00,1086.25,1086.50,850,1830,2680.00
11/16/2004,10:08,1086.50,1086.75,1086.25,1086.50,260,1460,1720.00
11/16/2004,10:09,1086.50,1087.00,1086.50,1086.50,874,263,1137.00
11/16/2004,10:10,1086.50,1086.75,1086.25,1086.50,179,1111,1290.00
11/16/2004,10:11,1086.50,1086.75,1086.25,1086.50,595,891,1486.00
11/16/2004,10:12,1086.75,1087.00,1086.50,1086.75,914,607,1521.00
11/16/2004,10:13,1086.75,1086.75,1086.50,1086.50,509,424,933.00
11/16/2004,10:14,1086.75,1086.75,1086.25,1086.50,340,1341,1681.00
11/16/2004,10:15,1086.50,1086.50,1086.00,1086.00,362,1225,1587.00
11/16/2004,10:16,1086.25,1086.25,1085.75,1086.00,490,1091,1581.00
11/16/2004,10:17,1085.75,1086.25,1085.75,1086.25,526,150,676.00
11/16/2004,10:18,1086.00,1086.00,1085.50,1085.75,117,1877,1994.00
11/16/2004,10:19,1085.75,1086.25,1085.50,1086.25,644,189,833.00
11/16/2004,10:20,1086.00,1086.50,1086.00,1086.50,746,746,1492.00
11/16/2004,10:21,1086.25,1086.75,1086.25,1086.75,1201,363,1564.00
11/16/2004,10:22,1086.50,1087.00,1086.50,1086.75,594,1598,2192.00
11/16/2004,10:23,1086.75,1087.00,1086.50,1086.75,114,448,562.00
11/16/2004,10:24,1086.50,1087.00,1086.25,1087.00,1044,1102,2146.00
11/16/2004,10:25,1086.75,1087.00,1086.75,1087.00,262,829,1091.00
11/16/2004,10:26,1086.75,1087.00,1086.50,1086.50,67,668,735.00
11/16/2004,10:27,1086.50,1086.75,1086.50,1086.75,491,231,722.00
11/16/2004,10:28,1086.75,1087.00,1086.25,1087.00,1303,516,1819.00
11/16/2004,10:29,1086.75,1086.75,1086.50,1086.50,8,3096,3104.00
11/16/2004,10:30,1086.50,1086.50,1086.25,1086.50,40,482,522.00
11/16/2004,10:31,1086.50,1086.50,1085.50,1085.75,140,2065,2205.00
11/16/2004,10:32,1085.75,1086.00,1085.50,1086.00,790,192,982.00
11/16/2004,10:33,1086.00,1086.25,1086.00,1086.00,226,19,245.00
11/16/2004,10:34,1086.25,1086.25,1086.00,1086.00,1511,438,1949.00
11/16/2004,10:35,1086.00,1086.25,1086.00,1086.00,115,132,247.00
11/16/2004,10:36,1086.25,1086.25,1086.00,1086.25,442,78,520.00
11/16/2004,10:37,1086.00,1086.25,1086.00,1086.25,227,9,236.00
11/16/2004,10:38,1086.00,1086.25,1085.50,1086.00,433,1603,2036.00
11/16/2004,10:39,1086.00,1086.00,1085.75,1086.00,14,108,122.00
11/16/2004,10:40,1086.00,1086.00,1085.75,1086.00,498,64,562.00
11/16/2004,10:41,1086.00,1086.00,1085.50,1086.00,807,331,1138.00
11/16/2004,10:42,1085.75,1086.00,1085.75,1086.00,530,91,621.00
11/16/2004,10:43,1085.75,1086.00,1084.75,1085.25,454,2486,2940.00
11/16/2004,10:44,1085.00,1085.25,1084.50,1084.75,1778,1330,3108.00
11/16/2004,10:45,1084.75,1085.00,1084.75,1085.00,1324,88,1412.00
11/16/2004,10:46,1085.00,1085.25,1084.75,1085.25,1338,46,1384.00
11/16/2004,10:47,1085.00,1085.25,1084.50,1084.50,157,2285,2442.00
11/16/2004,10:48,1084.50,1085.00,1084.25,1084.50,1496,1168,2664.00
11/16/2004,10:49,1084.50,1085.25,1084.50,1085.25,1136,294,1430.00
11/16/2004,10:50,1085.25,1085.50,1085.00,1085.25,522,427,949.00
11/16/2004,10:51,1085.25,1085.50,1085.00,1085.50,156,250,406.00
11/16/2004,10:52,1085.50,1085.50,1085.00,1085.00,84,328,412.00
11/16/2004,10:53,1085.00,1085.25,1085.00,1085.25,89,33,122.00
11/16/2004,10:54,1085.00,1085.50,1085.00,1085.25,734,193,927.00
11/16/2004,10:55,1085.25,1085.50,1085.00,1085.00,91,350,441.00
11/16/2004,10:56,1085.00,1085.25,1084.75,1085.00,629,1540,2169.00
11/16/2004,10:57,1085.25,1085.25,1084.75,1085.00,611,328,939.00
11/16/2004,10:58,1085.25,1085.25,1084.75,1085.00,40,174,214.00
11/16/2004,10:59,1084.75,1085.00,1084.75,1085.00,154,47,201.00
11/16/2004,11:00,1085.00,1085.00,1084.75,1084.75,30,297,327.00
11/16/2004,11:01,1084.75,1085.00,1084.75,1084.75,38,609,647.00
11/16/2004,11:02,1084.75,1085.00,1084.50,1084.50,638,762,1400.00
11/16/2004,11:03,1084.50,1085.00,1084.25,1084.25,355,2814,3169.00
11/16/2004,11:04,1084.50,1085.00,1084.25,1084.75,966,332,1298.00
11/16/2004,11:05,1084.75,1085.00,1084.75,1084.75,590,78,668.00
11/16/2004,11:06,1085.00,1085.25,1084.75,1085.25,1347,101,1448.00
11/16/2004,11:07,1085.25,1085.75,1085.25,1085.50,1488,469,1957.00
11/16/2004,11:08,1085.50,1086.00,1085.50,1085.75,958,377,1335.00
11/16/2004,11:09,1085.75,1086.00,1085.50,1085.75,304,755,1059.00
11/16/2004,11:10,1085.75,1085.75,1085.25,1085.25,28,518,546.00
11/16/2004,11:11,1085.50,1085.50,1085.25,1085.50,245,82,327.00
11/16/2004,11:12,1085.25,1085.50,1085.00,1085.25,809,768,1577.00
11/16/2004,11:13,1085.25,1085.75,1085.25,1085.50,426,132,558.00
11/16/2004,11:14,1085.50,1085.75,1085.25,1085.50,53,355,408.00
11/16/2004,11:15,1085.50,1086.25,1085.25,1086.25,1561,153,1714.00
11/16/2004,11:16,1086.00,1086.50,1086.00,1086.25,1332,475,1807.00
11/16/2004,11:17,1086.00,1086.25,1085.50,1085.50,292,1113,1405.00
11/16/2004,11:18,1085.50,1085.75,1085.25,1085.50,253,759,1012.00
11/16/2004,11:19,1085.50,1085.75,1085.25,1085.25,208,277,485.00
11/16/2004,11:20,1085.25,1085.75,1085.25,1085.50,231,154,385.00
11/16/2004,11:21,1085.50,1085.50,1085.25,1085.25,30,45,75.00
11/16/2004,11:22,1085.50,1086.00,1085.25,1085.75,612,71,683.00
11/16/2004,11:23,1085.75,1086.00,1085.25,1085.50,210,358,568.00
11/16/2004,11:24,1085.25,1085.50,1085.25,1085.25,812,19,831.00
11/16/2004,11:25,1085.50,1085.50,1084.25,1084.75,1607,3865,5472.00
11/16/2004,11:26,1085.00,1085.25,1084.00,1084.25,950,2474,3424.00
11/16/2004,11:27,1084.25,1084.75,1084.25,1084.75,617,71,688.00
11/16/2004,11:28,1084.75,1085.00,1084.50,1084.75,799,715,1514.00
11/16/2004,11:29,1084.75,1085.00,1084.50,1084.75,155,628,783.00
11/16/2004,11:30,1084.75,1085.25,1084.75,1085.00,1592,504,2096.00
11/16/2004,11:31,1084.75,1085.00,1084.75,1084.75,139,63,202.00
11/16/2004,11:32,1084.75,1085.25,1084.75,1085.00,1490,1927,3417.00
11/16/2004,11:33,1085.25,1085.25,1085.00,1085.00,32,160,192.00
11/16/2004,11:34,1085.00,1085.25,1085.00,1085.25,72,134,206.00
11/16/2004,11:35,1085.00,1085.50,1085.00,1085.25,557,50,607.00
11/16/2004,11:36,1085.50,1085.50,1085.25,1085.50,124,92,216.00
11/16/2004,11:37,1085.25,1085.75,1085.25,1085.50,940,80,1020.00
11/16/2004,11:38,1085.75,1086.00,1085.25,1085.50,841,806,1647.00
11/16/2004,11:39,1085.50,1085.50,1085.25,1085.25,252,111,363.00
11/16/2004,11:40,1085.50,1085.75,1085.25,1085.50,250,48,298.00
11/16/2004,11:41,1085.75,1085.75,1085.50,1085.50,114,20,134.00
11/16/2004,11:42,1085.75,1085.75,1085.00,1085.25,359,790,1149.00
11/16/2004,11:43,1085.25,1085.50,1085.25,1085.25,28,6,34.00
11/16/2004,11:44,1085.25,1085.50,1085.25,1085.25,16,22,38.00
11/16/2004,11:45,1085.25,1085.50,1085.25,1085.25,603,2,605.00
11/16/2004,11:46,1085.25,1085.50,1085.00,1085.50,179,450,629.00
11/16/2004,11:47,1085.25,1085.50,1085.00,1085.25,41,167,208.00
11/16/2004,11:48,1085.25,1085.50,1085.00,1085.25,502,268,770.00
11/16/2004,11:49,1085.50,1085.50,1085.25,1085.50,61,13,74.00
11/16/2004,11:50,1085.50,1085.50,1085.00,1085.00,30,602,632.00
11/16/2004,11:51,1085.25,1085.25,1085.00,1085.25,8,18,26.00
11/16/2004,11:52,1085.25,1085.25,1084.75,1085.00,295,1045,1340.00
11/16/2004,11:53,1084.75,1085.00,1084.50,1084.75,129,887,1016.00
11/16/2004,11:54,1084.75,1084.75,1084.25,1084.25,199,973,1172.00
11/16/2004,11:55,1084.25,1085.00,1084.25,1085.00,864,80,944.00
11/16/2004,11:56,1085.00,1085.25,1084.75,1084.75,1023,556,1579.00
11/16/2004,11:57,1084.75,1085.25,1084.75,1084.75,816,557,1373.00
11/16/2004,11:58,1085.00,1085.00,1084.50,1085.00,282,958,1240.00
11/16/2004,11:59,1084.75,1085.00,1084.75,1085.00,75,7,82.00
11/16/2004,12:00,1084.75,1085.00,1084.50,1085.00,342,377,719.00
11/16/2004,12:01,1085.00,1085.25,1084.25,1085.00,567,1144,1711.00
11/16/2004,12:02,1085.00,1085.00,1084.75,1085.00,631,61,692.00
11/16/2004,12:03,1085.00,1085.00,1084.75,1085.00,525,1197,1722.00
11/16/2004,12:04,1085.00,1085.25,1085.00,1085.00,56,243,299.00
11/16/2004,12:05,1085.00,1085.25,1084.75,1085.25,360,37,397.00
11/16/2004,12:06,1085.25,1086.00,1085.25,1086.00,4366,1136,5502.00
11/16/2004,12:07,1085.75,1086.00,1085.75,1085.75,491,69,560.00
11/16/2004,12:08,1086.00,1086.25,1085.75,1086.25,799,886,1685.00
11/16/2004,12:09,1086.00,1086.25,1085.50,1085.75,179,1036,1215.00
11/16/2004,12:10,1085.75,1085.75,1085.50,1085.50,612,18,630.00
11/16/2004,12:11,1085.75,1085.75,1085.50,1085.50,16,53,69.00
11/16/2004,12:12,1085.50,1085.75,1085.50,1085.75,17,107,124.00
11/16/2004,12:13,1085.50,1085.75,1085.50,1085.50,35,44,79.00
11/16/2004,12:14,1085.75,1085.75,1085.50,1085.50,112,624,736.00
11/16/2004,12:15,1085.50,1085.75,1084.75,1085.00,109,1918,2027.00
11/16/2004,12:16,1084.75,1085.25,1084.75,1085.25,658,709,1367.00
11/16/2004,12:17,1085.00,1085.25,1085.00,1085.00,3,47,50.00
11/16/2004,12:18,1085.00,1085.25,1085.00,1085.25,127,18,145.00
11/16/2004,12:19,1085.25,1085.50,1084.75,1085.25,370,929,1299.00
11/16/2004,12:20,1085.25,1085.25,1085.00,1085.00,208,81,289.00
11/16/2004,12:21,1085.00,1085.25,1084.75,1085.25,448,278,726.00
11/16/2004,12:22,1085.25,1085.75,1085.25,1085.25,286,197,483.00
11/16/2004,12:23,1085.25,1086.00,1085.25,1086.00,980,368,1348.00
11/16/2004,12:24,1086.00,1086.00,1085.75,1085.75,216,87,303.00
11/16/2004,12:25,1085.75,1086.25,1085.75,1085.75,995,426,1421.00
11/16/2004,12:26,1086.00,1086.75,1086.00,1086.50,2253,727,2980.00
11/16/2004,12:27,1086.50,1087.00,1086.50,1086.50,2508,1616,4124.00
11/16/2004,12:28,1086.75,1087.00,1086.50,1086.75,289,1064,1353.00
11/16/2004,12:29,1086.50,1086.75,1086.50,1086.75,704,363,1067.00
11/16/2004,12:30,1086.75,1086.75,1086.25,1086.50,65,577,642.00
11/16/2004,12:31,1086.25,1086.50,1086.25,1086.25,916,194,1110.00
11/16/2004,12:32,1086.25,1087.00,1086.25,1086.75,2193,591,2784.00
11/16/2004,12:33,1086.50,1087.00,1086.50,1087.00,1360,28,1388.00
11/16/2004,12:34,1086.75,1087.00,1086.75,1087.00,143,14,157.00
11/16/2004,12:35,1086.75,1087.25,1086.75,1087.25,2661,209,2870.00
11/16/2004,12:36,1087.00,1087.25,1086.75,1087.00,1423,831,2254.00
11/16/2004,12:37,1086.75,1087.25,1086.75,1087.00,304,117,421.00
11/16/2004,12:38,1087.00,1087.25,1086.75,1087.00,782,582,1364.00
11/16/2004,12:39,1087.25,1087.25,1086.75,1086.75,325,934,1259.00
11/16/2004,12:40,1086.75,1087.00,1086.75,1086.75,575,52,627.00
11/16/2004,12:41,1086.75,1087.00,1086.50,1086.50,63,1829,1892.00
11/16/2004,12:42,1086.75,1086.75,1086.25,1086.25,323,1202,1525.00
11/16/2004,12:43,1086.25,1086.50,1085.75,1086.50,823,1259,2082.00
11/16/2004,12:44,1086.50,1086.50,1086.25,1086.50,244,334,578.00
11/16/2004,12:45,1086.50,1086.50,1086.25,1086.25,128,323,451.00
11/16/2004,12:46,1086.25,1086.50,1086.25,1086.25,186,256,442.00
11/16/2004,12:47,1086.25,1086.50,1086.00,1086.25,44,665,709.00
11/16/2004,12:48,1086.50,1086.50,1086.25,1086.25,59,239,298.00
11/16/2004,12:49,1086.25,1086.50,1086.25,1086.50,163,184,347.00
11/16/2004,12:50,1086.25,1086.75,1086.25,1086.75,685,13,698.00
11/16/2004,12:51,1086.75,1087.25,1086.50,1086.75,1712,983,2695.00
11/16/2004,12:52,1086.75,1087.00,1086.50,1086.75,137,639,776.00
11/16/2004,12:53,1086.75,1087.00,1086.00,1086.00,394,1472,1866.00
11/16/2004,12:54,1086.00,1086.25,1085.75,1086.00,973,1018,1991.00
11/16/2004,12:55,1086.00,1086.25,1085.50,1086.00,679,1209,1888.00
11/16/2004,12:56,1086.00,1086.00,1085.50,1086.00,263,521,784.00
11/16/2004,12:57,1086.00,1086.00,1085.25,1085.25,108,1392,1500.00
11/16/2004,12:58,1085.25,1085.75,1085.00,1085.25,995,975,1970.00
11/16/2004,12:59,1085.25,1085.25,1085.00,1085.25,413,64,477.00
11/16/2004,13:00,1085.25,1085.50,1085.25,1085.50,261,81,342.00
11/16/2004,13:01,1085.50,1085.75,1085.25,1085.50,1081,186,1267.00
11/16/2004,13:02,1085.50,1085.75,1085.25,1085.75,237,274,511.00
11/16/2004,13:03,1085.75,1085.75,1085.25,1085.50,744,443,1187.00
11/16/2004,13:04,1085.50,1085.75,1085.50,1085.50,13,125,138.00
11/16/2004,13:05,1085.50,1085.75,1085.25,1085.50,249,236,485.00
11/16/2004,13:06,1085.50,1086.00,1085.50,1085.75,420,620,1040.00
11/16/2004,13:07,1085.75,1086.00,1085.50,1086.00,520,27,547.00
11/16/2004,13:08,1085.75,1086.00,1085.75,1085.75,57,482,539.00
11/16/2004,13:09,1085.75,1086.00,1085.50,1085.50,25,119,144.00
11/16/2004,13:10,1085.50,1085.75,1084.75,1085.25,284,1586,1870.00
11/16/2004,13:11,1085.00,1085.25,1084.75,1085.00,590,902,1492.00
11/16/2004,13:12,1084.75,1085.00,1084.50,1084.50,584,657,1241.00
11/16/2004,13:13,1084.50,1084.75,1084.00,1084.50,845,1895,2740.00
11/16/2004,13:14,1084.50,1084.50,1084.00,1084.25,291,659,950.00
11/16/2004,13:15,1084.25,1084.25,1084.00,1084.00,513,153,666.00
11/16/2004,13:16,1084.00,1084.50,1083.75,1084.50,876,852,1728.00
11/16/2004,13:17,1084.50,1084.75,1084.25,1084.75,375,685,1060.00
11/16/2004,13:18,1084.75,1085.25,1084.75,1085.00,811,144,955.00
11/16/2004,13:19,1085.25,1085.25,1084.75,1085.00,382,489,871.00
11/16/2004,13:20,1085.00,1085.50,1085.00,1085.00,1240,408,1648.00
11/16/2004,13:21,1085.25,1085.25,1085.00,1085.00,16,56,72.00
11/16/2004,13:22,1085.00,1085.25,1085.00,1085.25,25,32,57.00
11/16/2004,13:23,1085.25,1085.50,1085.00,1085.50,677,243,920.00
11/16/2004,13:24,1085.50,1085.75,1085.25,1085.25,1016,508,1524.00
11/16/2004,13:25,1085.00,1085.50,1085.00,1085.25,391,207,598.00
11/16/2004,13:26,1085.25,1085.50,1085.00,1085.25,194,9,203.00
11/16/2004,13:27,1085.25,1085.75,1085.25,1085.50,642,300,942.00
11/16/2004,13:28,1085.50,1085.75,1085.25,1085.75,34,305,339.00
11/16/2004,13:29,1085.75,1085.75,1085.25,1085.50,1145,485,1630.00
11/16/2004,13:30,1085.50,1086.00,1085.25,1085.50,643,437,1080.00
11/16/2004,13:31,1085.50,1085.50,1084.50,1084.75,713,1946,2659.00
11/16/2004,13:32,1084.75,1085.00,1084.75,1084.75,30,1009,1039.00
11/16/2004,13:33,1084.75,1085.00,1084.25,1084.50,20,878,898.00
11/16/2004,13:34,1084.25,1084.75,1084.25,1084.50,477,164,641.00
11/16/2004,13:35,1084.75,1085.00,1084.50,1084.75,380,183,563.00
11/16/2004,13:36,1084.50,1085.00,1084.50,1084.75,434,78,512.00
11/16/2004,13:37,1085.00,1085.25,1084.75,1085.00,342,378,720.00
11/16/2004,13:38,1085.00,1085.25,1085.00,1085.00,53,89,142.00
11/16/2004,13:39,1085.25,1085.25,1085.00,1085.25,8,160,168.00
11/16/2004,13:40,1085.00,1085.50,1084.75,1085.00,803,718,1521.00
11/16/2004,13:41,1085.00,1085.25,1084.75,1084.75,15,95,110.00
11/16/2004,13:42,1085.00,1085.00,1084.25,1084.50,660,1413,2073.00
11/16/2004,13:43,1084.50,1084.50,1084.25,1084.25,202,626,828.00
11/16/2004,13:44,1084.50,1084.50,1084.00,1084.25,498,1549,2047.00
11/16/2004,13:45,1084.00,1084.50,1084.00,1084.00,358,574,932.00
11/16/2004,13:46,1084.25,1084.50,1084.00,1084.25,489,452,941.00
11/16/2004,13:47,1084.50,1084.50,1084.25,1084.50,39,146,185.00
11/16/2004,13:48,1084.25,1084.75,1084.25,1084.50,684,77,761.00
11/16/2004,13:49,1084.75,1084.75,1084.00,1084.00,326,782,1108.00
11/16/2004,13:50,1084.25,1084.50,1084.00,1084.00,471,551,1022.00
11/16/2004,13:51,1084.00,1084.25,1083.50,1084.00,1497,1901,3398.00
11/16/2004,13:52,1084.00,1084.50,1084.00,1084.50,1010,155,1165.00
11/16/2004,13:53,1084.50,1084.75,1084.25,1084.75,1037,296,1333.00
11/16/2004,13:54,1084.50,1084.75,1084.25,1084.25,21,342,363.00
11/16/2004,13:55,1084.50,1084.75,1084.25,1084.50,215,363,578.00
11/16/2004,13:56,1084.50,1084.50,1084.25,1084.25,157,42,199.00
11/16/2004,13:57,1084.50,1084.50,1084.25,1084.50,241,139,380.00
11/16/2004,13:58,1084.25,1084.50,1084.25,1084.25,170,19,189.00
11/16/2004,13:59,1084.25,1085.00,1084.00,1085.00,1210,402,1612.00
11/16/2004,14:00,1085.00,1085.00,1084.50,1085.00,503,773,1276.00
11/16/2004,14:01,1084.75,1085.00,1084.50,1084.50,158,559,717.00
11/16/2004,14:02,1084.25,1085.25,1084.25,1085.25,1622,134,1756.00
11/16/2004,14:03,1085.25,1085.50,1085.25,1085.25,1735,384,2119.00
11/16/2004,14:04,1085.50,1085.50,1085.25,1085.25,33,394,427.00
11/16/2004,14:05,1085.25,1085.50,1085.25,1085.50,71,639,710.00
11/16/2004,14:06,1085.50,1085.50,1085.25,1085.25,56,237,293.00
11/16/2004,14:07,1085.50,1085.75,1085.25,1085.75,1371,233,1604.00
11/16/2004,14:08,1085.50,1085.75,1085.50,1085.75,1360,66,1426.00
11/16/2004,14:09,1085.50,1085.75,1085.25,1085.25,452,728,1180.00
11/16/2004,14:10,1085.25,1085.75,1085.25,1085.25,877,519,1396.00
11/16/2004,14:11,1085.25,1085.75,1085.25,1085.75,519,561,1080.00
11/16/2004,14:12,1085.75,1085.75,1085.25,1085.25,119,690,809.00
11/16/2004,14:13,1085.50,1085.50,1085.25,1085.50,399,344,743.00
11/16/2004,14:14,1085.50,1085.75,1085.50,1085.50,235,35,270.00
11/16/2004,14:15,1085.50,1086.25,1085.50,1086.00,1871,736,2607.00
11/16/2004,14:16,1086.00,1086.25,1085.75,1086.00,1385,605,1990.00
11/16/2004,14:17,1085.75,1086.25,1085.75,1086.00,204,495,699.00
11/16/2004,14:18,1086.25,1086.25,1086.00,1086.25,492,254,746.00
11/16/2004,14:19,1086.25,1086.25,1086.00,1086.00,75,26,101.00
11/16/2004,14:20,1086.00,1086.50,1086.00,1086.50,781,1075,1856.00
11/16/2004,14:21,1086.50,1086.75,1086.25,1086.75,1372,798,2170.00
11/16/2004,14:22,1086.75,1086.75,1086.25,1086.50,31,450,481.00
11/16/2004,14:23,1086.25,1086.50,1086.00,1086.00,41,1148,1189.00
11/16/2004,14:24,1086.00,1086.25,1086.00,1086.25,562,1208,1770.00
11/16/2004,14:25,1086.25,1086.50,1086.25,1086.50,799,12,811.00
11/16/2004,14:26,1086.25,1086.50,1086.00,1086.00,17,187,204.00
11/16/2004,14:27,1086.00,1086.50,1086.00,1086.25,504,312,816.00
11/16/2004,14:28,1086.25,1086.25,1085.75,1086.00,319,497,816.00
11/16/2004,14:29,1085.75,1086.00,1085.50,1085.75,393,1270,1663.00
11/16/2004,14:30,1085.75,1086.00,1085.50,1085.75,641,173,814.00
11/16/2004,14:31,1085.75,1086.00,1085.50,1085.50,154,563,717.00
11/16/2004,14:32,1085.50,1085.75,1085.00,1085.25,325,1513,1838.00
11/16/2004,14:33,1085.25,1085.75,1085.00,1085.75,1162,387,1549.00
11/16/2004,14:34,1085.75,1086.00,1085.50,1085.75,1051,138,1189.00
11/16/2004,14:35,1085.75,1085.75,1085.50,1085.50,61,154,215.00
11/16/2004,14:36,1085.50,1086.00,1085.50,1086.00,400,41,441.00
11/16/2004,14:37,1086.00,1086.50,1086.00,1086.50,1704,141,1845.00
11/16/2004,14:38,1086.50,1086.50,1086.00,1086.25,290,543,833.00
11/16/2004,14:39,1086.50,1086.50,1086.00,1086.00,302,394,696.00
11/16/2004,14:40,1086.00,1086.50,1086.00,1086.25,290,656,946.00
11/16/2004,14:41,1086.50,1086.50,1086.00,1086.00,154,619,773.00
11/16/2004,14:42,1086.00,1086.00,1085.25,1085.50,120,2301,2421.00
11/16/2004,14:43,1085.50,1085.75,1085.25,1085.50,986,782,1768.00
11/16/2004,14:44,1085.25,1085.50,1085.00,1085.25,592,1241,1833.00
11/16/2004,14:45,1085.50,1085.50,1085.25,1085.25,143,34,177.00
11/16/2004,14:46,1085.50,1085.50,1084.75,1084.75,315,1725,2040.00
11/16/2004,14:47,1085.00,1085.00,1084.75,1084.75,222,646,868.00
11/16/2004,14:48,1085.00,1085.00,1084.75,1085.00,1194,148,1342.00
11/16/2004,14:49,1084.75,1084.75,1084.50,1084.50,286,843,1129.00
11/16/2004,14:50,1084.50,1085.00,1084.50,1084.75,1709,1624,3333.00
11/16/2004,14:51,1084.75,1084.75,1084.25,1084.75,1023,1585,2608.00
11/16/2004,14:52,1084.50,1084.75,1084.50,1084.50,170,765,935.00
11/16/2004,14:53,1084.75,1085.00,1084.50,1084.75,1889,425,2314.00
11/16/2004,14:54,1084.75,1084.75,1084.25,1084.50,341,961,1302.00
11/16/2004,14:55,1084.25,1084.50,1083.75,1084.00,798,2221,3019.00
11/16/2004,14:56,1084.00,1084.25,1083.50,1083.75,1477,2256,3733.00
11/16/2004,14:57,1083.75,1084.00,1083.50,1083.75,967,1172,2139.00
11/16/2004,14:58,1084.00,1084.00,1083.50,1083.75,684,1771,2455.00
11/16/2004,14:59,1083.75,1083.75,1083.25,1083.75,1486,5034,6520.00
11/16/2004,15:00,1083.75,1083.75,1083.50,1083.75,6607,444,7051.00
11/16/2004,15:01,1083.75,1084.25,1083.50,1084.00,3419,2959,6378.00
11/16/2004,15:02,1083.75,1084.00,1083.75,1083.75,401,1260,1661.00
11/16/2004,15:03,1083.75,1085.00,1083.75,1084.75,3623,730,4353.00
11/16/2004,15:04,1084.75,1085.00,1084.50,1084.75,1012,166,1178.00
11/16/2004,15:05,1085.00,1085.00,1084.50,1084.50,612,459,1071.00
11/16/2004,15:06,1084.75,1084.75,1084.50,1084.50,666,628,1294.00
11/16/2004,15:07,1084.50,1084.75,1084.25,1084.25,82,855,937.00
11/16/2004,15:08,1084.25,1084.50,1083.75,1084.25,909,2933,3842.00
11/16/2004,15:09,1084.25,1084.50,1084.00,1084.25,516,97,613.00
11/16/2004,15:10,1084.25,1084.50,1084.25,1084.25,705,123,828.00
11/16/2004,15:11,1084.50,1084.75,1084.25,1084.75,1609,77,1686.00
11/16/2004,15:12,1084.50,1085.00,1084.50,1085.00,2164,406,2570.00
11/16/2004,15:13,1085.00,1085.00,1084.50,1084.75,366,978,1344.00
11/16/2004,15:14,1084.75,1084.75,1084.50,1084.75,262,108,370.00
11/16/2004,15:15,1084.50,1085.00,1084.25,1085.00,2705,4136,6841.00
11/16/2004,15:16,1085.00,1085.00,1084.75,1084.75,49,10,59.00
11/16/2004,15:31,1085.00,1085.50,1084.75,1085.25,300,206,506.00
11/16/2004,15:32,1085.50,1085.50,1085.25,1085.50,48,50,98.00
11/16/2004,15:33,1085.25,1085.50,1085.00,1085.25,3,150,153.00
11/16/2004,15:34,1085.25,1085.50,1085.25,1085.50,34,0,34.00
11/16/2004,15:35,1085.25,1085.25,1085.25,1085.25,0,5,5.00
11/16/2004,15:36,1085.50,1085.50,1085.50,1085.50,32,0,32.00
11/16/2004,15:37,1085.25,1085.75,1085.25,1085.75,386,6,392.00
11/16/2004,15:38,1085.75,1085.75,1085.50,1085.75,15,5,20.00
11/16/2004,15:39,1085.75,1085.75,1085.75,1085.75,180,0,180.00
11/16/2004,15:41,1085.50,1085.75,1085.50,1085.75,1,8,9.00
11/16/2004,15:42,1085.50,1085.50,1085.50,1085.50,0,2,2.00
11/16/2004,15:43,1085.50,1085.75,1085.50,1085.75,1,6,7.00
11/16/2004,15:44,1085.75,1086.00,1085.50,1085.50,113,9,122.00
11/16/2004,15:45,1085.50,1085.75,1085.50,1085.75,85,14,99.00
11/16/2004,15:46,1085.75,1086.25,1085.75,1086.25,319,2,321.00
11/16/2004,15:47,1086.25,1086.25,1086.00,1086.00,16,11,27.00
11/16/2004,15:48,1086.25,1086.25,1085.75,1085.75,2,75,77.00
11/16/2004,15:49,1085.75,1085.75,1085.75,1085.75,0,99,99.00
11/16/2004,15:50,1085.75,1086.00,1085.75,1085.75,55,79,134.00
11/16/2004,15:51,1085.50,1085.75,1085.25,1085.25,143,491,634.00
11/16/2004,15:52,1085.50,1085.75,1085.50,1085.75,34,0,34.00
11/16/2004,15:54,1085.75,1086.00,1085.75,1086.00,88,0,88.00
11/16/2004,15:55,1085.75,1086.00,1085.75,1086.00,5,1,6.00
11/16/2004,15:56,1085.75,1085.75,1085.75,1085.75,0,2,2.00
11/16/2004,15:57,1086.00,1086.00,1086.00,1086.00,9,0,9.00
11/16/2004,15:58,1085.75,1086.00,1085.75,1085.75,20,3,23.00
11/16/2004,15:59,1086.00,1086.00,1086.00,1086.00,8,0,8.00
11/16/2004,16:00,1086.00,1086.00,1085.75,1085.75,2,49,51.00
11/16/2004,17:01,1085.50,1085.50,1085.25,1085.25,0,2,2.00
11/16/2004,17:02,1085.50,1085.50,1085.25,1085.25,1,1,2.00
11/16/2004,17:03,1085.50,1085.50,1085.25,1085.25,10,4,14.00
11/16/2004,17:04,1085.50,1085.50,1085.50,1085.50,10,0,10.00
11/16/2004,17:05,1085.50,1085.50,1085.25,1085.50,8,12,20.00
11/16/2004,17:06,1085.50,1085.50,1085.50,1085.50,1,0,1.00
11/16/2004,17:08,1085.50,1085.50,1085.50,1085.50,2,0,2.00
11/16/2004,17:09,1085.50,1085.50,1085.50,1085.50,2,0,2.00
11/16/2004,17:11,1085.50,1085.50,1085.50,1085.50,1,0,1.00
11/16/2004,17:12,1085.50,1085.50,1085.50,1085.50,5,0,5.00
11/16/2004,17:14,1085.50,1085.50,1085.50,1085.50,18,0,18.00
11/16/2004,17:15,1085.50,1085.50,1085.50,1085.50,1,0,1.00
11/16/2004,17:18,1085.50,1085.50,1085.50,1085.50,16,0,16.00
11/16/2004,17:19,1085.50,1085.50,1085.50,1085.50,2,0,2.00
11/16/2004,17:21,1085.25,1085.25,1085.25,1085.25,0,1,1.00
11/16/2004,17:23,1085.50,1085.50,1085.50,1085.50,33,0,33.00
11/16/2004,17:24,1085.75,1085.75,1085.75,1085.75,1,0,1.00
11/16/2004,17:25,1085.50,1085.50,1085.50,1085.50,0,2,2.00
11/16/2004,17:26,1085.50,1085.75,1085.50,1085.75,116,1,117.00
11/16/2004,17:27,1085.75,1085.75,1085.75,1085.75,20,0,20.00
11/16/2004,17:28,1085.75,1085.75,1085.75,1085.75,15,0,15.00
11/16/2004,17:29,1085.75,1085.75,1085.75,1085.75,4,0,4.00
11/16/2004,17:30,1085.50,1085.75,1085.50,1085.75,1,11,12.00
11/16/2004,17:31,1085.75,1085.75,1085.75,1085.75,6,0,6.00
11/16/2004,17:32,1085.75,1085.75,1085.75,1085.75,3,0,3.00
11/16/2004,17:34,1085.75,1086.00,1085.75,1086.00,6,0,6.00
11/16/2004,17:36,1085.75,1085.75,1085.50,1085.50,0,29,29.00
11/16/2004,17:37,1085.50,1085.50,1085.50,1085.50,0,1,1.00
11/16/2004,17:38,1085.75,1085.75,1085.75,1085.75,30,0,30.00
11/16/2004,17:39,1085.75,1085.75,1085.75,1085.75,5,0,5.00
11/16/2004,17:41,1085.75,1085.75,1085.75,1085.75,13,0,13.00
11/16/2004,17:42,1085.75,1085.75,1085.75,1085.75,11,0,11.00
11/16/2004,17:46,1086.00,1086.00,1086.00,1086.00,2,0,2.00
11/16/2004,17:47,1085.75,1085.75,1085.75,1085.75,0,35,35.00
11/16/2004,17:48,1085.75,1085.75,1085.50,1085.50,0,28,28.00
11/16/2004,17:52,1085.75,1085.75,1085.75,1085.75,11,0,11.00
11/16/2004,17:53,1085.75,1085.75,1085.75,1085.75,18,0,18.00
11/16/2004,17:54,1085.75,1085.75,1085.75,1085.75,4,0,4.00
11/16/2004,17:55,1085.75,1085.75,1085.75,1085.75,3,0,3.00
11/16/2004,17:56,1085.50,1085.75,1085.50,1085.75,27,2,29.00
11/16/2004,17:57,1086.00,1086.00,1085.75,1085.75,1,26,27.00
11/16/2004,17:58,1085.75,1085.75,1085.75,1085.75,0,50,50.00
11/16/2004,17:59,1085.75,1085.75,1085.75,1085.75,0,11,11.00
11/16/2004,18:01,1085.75,1085.75,1085.75,1085.75,0,8,8.00
11/16/2004,18:02,1086.00,1086.00,1085.75,1085.75,1,7,8.00
11/16/2004,18:03,1085.50,1085.50,1085.50,1085.50,0,2,2.00
11/16/2004,18:04,1085.50,1085.50,1085.50,1085.50,0,1,1.00
11/16/2004,18:11,1085.75,1085.75,1085.75,1085.75,3,0,3.00
11/16/2004,18:13,1085.75,1085.75,1085.75,1085.75,5,0,5.00
11/16/2004,18:14,1085.50,1085.50,1085.50,1085.50,0,82,82.00
11/16/2004,18:15,1085.50,1085.50,1085.50,1085.50,0,19,19.00
11/16/2004,18:17,1085.50,1085.50,1085.50,1085.50,0,2,2.00
11/16/2004,18:18,1085.50,1085.50,1085.50,1085.50,0,2,2.00
11/16/2004,18:19,1085.50,1085.50,1085.50,1085.50,0,1,1.00
11/16/2004,18:20,1085.50,1085.50,1085.50,1085.50,0,1,1.00
11/16/2004,18:22,1085.50,1085.50,1085.50,1085.50,0,1,1.00
11/16/2004,18:24,1085.75,1085.75,1085.75,1085.75,1,0,1.00
11/16/2004,18:28,1085.75,1085.75,1085.75,1085.75,3,0,3.00
11/16/2004,18:32,1085.75,1085.75,1085.50,1085.50,1,1,2.00
11/16/2004,18:34,1085.75,1085.75,1085.75,1085.75,38,0,38.00
11/16/2004,18:35,1086.00,1086.00,1086.00,1086.00,1,0,1.00
11/16/2004,18:36,1085.75,1085.75,1085.75,1085.75,0,10,10.00
11/16/2004,18:38,1085.75,1086.00,1085.75,1086.00,1,1,2.00
11/16/2004,18:40,1085.75,1085.75,1085.75,1085.75,0,1,1.00
11/16/2004,18:41,1085.75,1085.75,1085.75,1085.75,0,1,1.00
11/16/2004,18:42,1085.75,1085.75,1085.75,1085.75,0,2,2.00
11/16/2004,18:43,1086.00,1086.00,1085.75,1086.00,3,3,6.00
11/16/2004,18:44,1085.75,1085.75,1085.75,1085.75,0,1,1.00
11/16/2004,18:46,1086.00,1086.00,1085.75,1085.75,3,4,7.00
11/16/2004,18:48,1086.00,1086.00,1086.00,1086.00,3,0,3.00
11/16/2004,18:50,1085.75,1085.75,1085.75,1085.75,0,2,2.00
11/16/2004,18:51,1085.75,1085.75,1085.75,1085.75,0,2,2.00
11/16/2004,18:52,1085.75,1085.75,1085.75,1085.75,0,1,1.00
11/16/2004,18:53,1085.75,1085.75,1085.75,1085.75,0,14,14.00
11/16/2004,18:54,1085.75,1085.75,1085.75,1085.75,0,4,4.00
11/16/2004,18:55,1085.75,1085.75,1085.75,1085.75,0,2,2.00
11/16/2004,18:56,1086.00,1086.00,1086.00,1086.00,4,0,4.00
11/16/2004,19:02,1085.75,1085.75,1085.75,1085.75,0,13,13.00
11/16/2004,19:03,1085.75,1085.75,1085.75,1085.75,0,3,3.00
11/16/2004,19:04,1085.75,1086.00,1085.75,1086.00,48,2,50.00
11/16/2004,19:07,1085.75,1085.75,1085.75,1085.75,0,2,2.00
11/16/2004,19:08,1085.75,1085.75,1085.75,1085.75,0,5,5.00
11/16/2004,19:10,1085.75,1085.75,1085.75,1085.75,0,2,2.00
11/16/2004,19:11,1085.75,1085.75,1085.50,1085.50,0,4,4.00
11/16/2004,19:12,1085.75,1085.75,1085.75,1085.75,2,0,2.00
11/16/2004,19:13,1085.75,1085.75,1085.50,1085.50,10,4,14.00
11/16/2004,19:14,1085.50,1085.50,1085.50,1085.50,0,11,11.00
11/16/2004,19:15,1085.50,1085.75,1085.50,1085.75,2,3,5.00
11/16/2004,19:19,1085.50,1085.50,1085.50,1085.50,0,2,2.00
11/16/2004,19:20,1085.75,1086.00,1085.75,1085.75,6,1,7.00
11/16/2004,19:21,1085.75,1085.75,1085.75,1085.75,0,1,1.00
11/16/2004,19:26,1085.75,1085.75,1085.75,1085.75,0,2,2.00
11/16/2004,19:28,1085.75,1085.75,1085.75,1085.75,0,1,1.00
11/16/2004,19:29,1085.75,1086.00,1085.75,1086.00,2,1,3.00
11/16/2004,19:30,1086.00,1086.00,1086.00,1086.00,10,0,10.00
11/16/2004,19:31,1086.00,1086.00,1086.00,1086.00,5,0,5.00
11/16/2004,19:37,1086.00,1086.00,1086.00,1086.00,5,0,5.00
11/16/2004,19:41,1086.00,1086.00,1086.00,1086.00,2,0,2.00
11/16/2004,19:42,1085.75,1085.75,1085.75,1085.75,0,1,1.00
11/16/2004,19:45,1085.75,1085.75,1085.75,1085.75,0,1,1.00
11/16/2004,19:48,1085.75,1085.75,1085.75,1085.75,0,3,3.00
11/16/2004,19:49,1086.00,1086.00,1086.00,1086.00,111,0,111.00
11/16/2004,19:52,1086.00,1086.00,1086.00,1086.00,3,0,3.00
11/16/2004,19:56,1086.00,1086.25,1086.00,1086.25,7,0,7.00
11/16/2004,19:57,1086.00,1086.25,1086.00,1086.25,119,1,120.00
11/16/2004,20:01,1086.25,1086.25,1086.25,1086.25,7,0,7.00
11/16/2004,20:02,1086.25,1086.25,1086.25,1086.25,1,0,1.00
11/16/2004,20:03,1086.25,1086.25,1086.25,1086.25,16,0,16.00
11/16/2004,20:04,1086.25,1086.25,1086.25,1086.25,15,0,15.00
11/16/2004,20:05,1086.50,1086.50,1086.50,1086.50,3,0,3.00
11/16/2004,20:06,1086.25,1086.25,1086.25,1086.25,0,1,1.00
11/16/2004,20:07,1086.25,1086.25,1086.25,1086.25,0,5,5.00
11/16/2004,20:08,1086.25,1086.25,1086.25,1086.25,0,2,2.00
11/16/2004,20:12,1086.25,1086.25,1086.25,1086.25,0,11,11.00
11/16/2004,20:13,1086.25,1086.25,1086.25,1086.25,0,42,42.00
11/16/2004,20:14,1086.25,1086.25,1086.25,1086.25,0,2,2.00
11/16/2004,20:15,1086.25,1086.25,1086.25,1086.25,0,16,16.00
11/16/2004,20:16,1086.25,1086.25,1086.25,1086.25,0,1,1.00
11/16/2004,20:17,1086.50,1086.50,1086.50,1086.50,1,0,1.00
11/16/2004,20:21,1086.25,1086.25,1086.25,1086.25,0,10,10.00
11/16/2004,20:22,1086.25,1086.50,1086.25,1086.50,1,10,11.00
11/16/2004,20:23,1086.25,1086.25,1086.25,1086.25,0,16,16.00
11/16/2004,20:24,1086.25,1086.25,1086.25,1086.25,0,5,5.00
11/16/2004,20:25,1086.25,1086.25,1086.25,1086.25,0,10,10.00
11/16/2004,20:26,1086.25,1086.25,1086.25,1086.25,0,1,1.00
11/16/2004,20:27,1086.25,1086.25,1086.25,1086.25,0,1,1.00
11/16/2004,20:32,1086.25,1086.25,1086.25,1086.25,0,2,2.00
11/16/2004,20:33,1086.25,1086.25,1086.25,1086.25,0,5,5.00
11/16/2004,20:35,1086.25,1086.25,1086.25,1086.25,0,4,4.00
11/16/2004,20:39,1086.25,1086.25,1086.25,1086.25,0,8,8.00
11/16/2004,20:40,1086.25,1086.25,1086.25,1086.25,0,1,1.00
11/16/2004,20:41,1086.25,1086.25,1086.25,1086.25,0,1,1.00
11/16/2004,20:45,1086.25,1086.25,1086.25,1086.25,0,2,2.00
11/16/2004,20:46,1086.25,1086.25,1086.25,1086.25,0,4,4.00
11/16/2004,20:47,1086.25,1086.25,1086.25,1086.25,0,5,5.00
11/16/2004,20:48,1086.25,1086.25,1086.25,1086.25,0,4,4.00
11/16/2004,20:49,1086.25,1086.25,1086.00,1086.25,2,8,10.00
11/16/2004,20:51,1086.25,1086.25,1086.25,1086.25,6,0,6.00
11/16/2004,20:52,1086.25,1086.25,1086.25,1086.25,58,0,58.00
11/16/2004,20:53,1086.25,1086.25,1086.25,1086.25,3,0,3.00
11/16/2004,20:54,1086.25,1086.25,1086.25,1086.25,3,0,3.00
11/16/2004,20:56,1086.25,1086.25,1086.25,1086.25,5,0,5.00
11/16/2004,20:57,1086.25,1086.25,1086.25,1086.25,2,0,2.00
11/16/2004,21:00,1086.25,1086.25,1086.25,1086.25,5,0,5.00
11/16/2004,21:01,1086.50,1086.50,1086.25,1086.25,40,1,41.00
11/16/2004,21:02,1086.25,1086.25,1086.25,1086.25,0,7,7.00
11/16/2004,21:03,1086.25,1086.25,1086.25,1086.25,0,1,1.00
11/16/2004,21:04,1086.25,1086.50,1086.25,1086.50,1,1,2.00
11/16/2004,21:05,1086.25,1086.25,1086.25,1086.25,0,1,1.00
11/16/2004,21:06,1086.50,1086.50,1086.50,1086.50,1,0,1.00
11/16/2004,21:10,1086.50,1086.50,1086.50,1086.50,1,0,1.00
11/16/2004,21:11,1086.25,1086.25,1086.25,1086.25,0,5,5.00
11/16/2004,21:13,1086.25,1086.25,1086.25,1086.25,0,1,1.00
11/16/2004,21:16,1086.25,1086.25,1086.25,1086.25,0,1,1.00
11/16/2004,21:17,1086.25,1086.25,1086.25,1086.25,0,3,3.00
11/16/2004,21:18,1086.25,1086.25,1086.25,1086.25,0,6,6.00
11/16/2004,21:23,1086.25,1086.25,1086.25,1086.25,0,1,1.00
11/16/2004,21:24,1086.50,1086.50,1086.00,1086.00,1,2,3.00
11/16/2004,21:26,1086.00,1086.00,1086.00,1086.00,0,2,2.00
11/16/2004,21:27,1086.25,1086.25,1086.25,1086.25,7,0,7.00
11/16/2004,21:30,1086.25,1086.25,1086.25,1086.25,1,0,1.00
11/16/2004,21:32,1086.50,1086.50,1086.50,1086.50,316,0,316.00
11/16/2004,21:34,1086.50,1086.50,1086.50,1086.50,13,0,13.00
11/16/2004,21:35,1086.50,1086.50,1086.50,1086.50,5,0,5.00
11/16/2004,21:36,1086.50,1086.50,1086.50,1086.50,3,0,3.00
11/16/2004,21:37,1086.50,1086.50,1086.50,1086.50,2,0,2.00
11/16/2004,21:41,1086.75,1086.75,1086.75,1086.75,16,0,16.00
11/16/2004,21:45,1086.50,1086.75,1086.50,1086.75,4,11,15.00
11/16/2004,21:47,1086.75,1086.75,1086.75,1086.75,25,0,25.00
11/16/2004,21:48,1086.50,1086.50,1086.50,1086.50,0,7,7.00
11/16/2004,21:49,1086.75,1086.75,1086.75,1086.75,10,0,10.00
11/16/2004,21:50,1086.75,1086.75,1086.50,1086.75,68,5,73.00
11/16/2004,21:51,1087.00,1087.00,1087.00,1087.00,12,0,12.00
11/16/2004,21:53,1086.75,1086.75,1086.75,1086.75,0,3,3.00
11/16/2004,21:55,1086.75,1086.75,1086.75,1086.75,0,1,1.00
11/16/2004,21:56,1086.75,1086.75,1086.75,1086.75,0,57,57.00
11/16/2004,21:58,1086.75,1086.75,1086.75,1086.75,0,12,12.00
11/16/2004,22:00,1086.75,1086.75,1086.75,1086.75,0,1,1.00
11/16/2004,22:01,1086.50,1086.50,1086.50,1086.50,0,1,1.00
11/16/2004,22:02,1086.50,1086.50,1086.50,1086.50,0,7,7.00
11/16/2004,22:03,1086.75,1086.75,1086.50,1086.75,2,1,3.00
11/16/2004,22:04,1086.50,1086.50,1086.50,1086.50,0,2,2.00
11/16/2004,22:05,1086.75,1086.75,1086.75,1086.75,6,0,6.00
11/16/2004,22:06,1086.75,1086.75,1086.75,1086.75,10,0,10.00
11/16/2004,22:07,1086.75,1086.75,1086.75,1086.75,1,0,1.00
11/16/2004,22:08,1086.75,1086.75,1086.75,1086.75,5,0,5.00
11/16/2004,22:09,1086.75,1087.00,1086.75,1087.00,280,0,280.00
11/16/2004,22:10,1087.00,1087.00,1087.00,1087.00,9,0,9.00
11/16/2004,22:12,1087.00,1087.00,1087.00,1087.00,6,0,6.00
11/16/2004,22:13,1087.00,1087.25,1087.00,1087.00,47,6,53.00
11/16/2004,22:14,1087.00,1087.00,1087.00,1087.00,0,17,17.00
11/16/2004,22:15,1087.00,1087.00,1087.00,1087.00,0,8,8.00
11/16/2004,22:16,1087.00,1087.00,1087.00,1087.00,0,3,3.00
11/16/2004,22:17,1087.00,1087.00,1087.00,1087.00,0,1,1.00
11/16/2004,22:19,1087.00,1087.25,1087.00,1087.25,1,16,17.00
11/16/2004,22:21,1087.00,1087.00,1087.00,1087.00,0,5,5.00
11/16/2004,22:22,1087.00,1087.00,1087.00,1087.00,0,5,5.00
11/16/2004,22:23,1087.00,1087.00,1086.75,1086.75,0,6,6.00
11/16/2004,22:24,1087.00,1087.00,1087.00,1087.00,1,0,1.00
11/16/2004,22:25,1087.00,1087.00,1087.00,1087.00,2,0,2.00
11/16/2004,22:26,1087.00,1087.00,1087.00,1087.00,9,0,9.00
11/16/2004,22:30,1087.00,1087.00,1087.00,1087.00,1,0,1.00
11/16/2004,22:31,1087.00,1087.00,1086.75,1086.75,15,1,16.00
11/16/2004,22:32,1087.00,1087.00,1087.00,1087.00,3,0,3.00
11/16/2004,22:33,1087.00,1087.00,1087.00,1087.00,2,0,2.00
11/16/2004,22:34,1086.75,1086.75,1086.75,1086.75,0,1,1.00
11/16/2004,22:39,1087.00,1087.00,1087.00,1087.00,1,0,1.00
11/16/2004,22:40,1087.00,1087.00,1087.00,1087.00,3,0,3.00
11/16/2004,22:41,1086.75,1086.75,1086.75,1086.75,0,2,2.00
11/16/2004,22:42,1086.75,1086.75,1086.75,1086.75,0,1,1.00
11/16/2004,22:43,1087.00,1087.00,1087.00,1087.00,7,0,7.00
11/16/2004,22:45,1087.00,1087.00,1087.00,1087.00,3,0,3.00
11/16/2004,22:50,1087.00,1087.00,1087.00,1087.00,5,0,5.00
11/16/2004,22:52,1086.75,1086.75,1086.75,1086.75,0,2,2.00
11/16/2004,22:57,1086.75,1086.75,1086.75,1086.75,0,4,4.00
11/16/2004,23:01,1086.75,1086.75,1086.75,1086.75,0,5,5.00
11/16/2004,23:02,1087.00,1087.00,1087.00,1087.00,14,0,14.00
11/16/2004,23:03,1087.00,1087.00,1087.00,1087.00,5,0,5.00
11/16/2004,23:07,1087.00,1087.00,1087.00,1087.00,1,0,1.00
11/16/2004,23:08,1087.00,1087.00,1087.00,1087.00,6,0,6.00
11/16/2004,23:09,1087.00,1087.00,1087.00,1087.00,2,0,2.00
11/16/2004,23:10,1086.75,1087.00,1086.75,1087.00,4,1,5.00
11/16/2004,23:12,1086.75,1086.75,1086.75,1086.75,0,7,7.00
11/16/2004,23:13,1086.75,1086.75,1086.75,1086.75,0,1,1.00
11/16/2004,23:14,1086.75,1086.75,1086.75,1086.75,0,2,2.00
11/16/2004,23:19,1087.00,1087.00,1087.00,1087.00,2,0,2.00
11/16/2004,23:29,1087.00,1087.00,1087.00,1087.00,5,0,5.00
11/16/2004,23:35,1086.75,1086.75,1086.75,1086.75,0,16,16.00
11/16/2004,23:39,1086.75,1086.75,1086.75,1086.75,0,2,2.00
11/16/2004,23:41,1086.75,1086.75,1086.75,1086.75,0,1,1.00
11/16/2004,23:44,1086.75,1086.75,1086.75,1086.75,0,2,2.00
11/16/2004,23:47,1086.50,1086.50,1086.50,1086.50,0,1,1.00
11/16/2004,23:50,1086.75,1086.75,1086.75,1086.75,1,0,1.00
11/16/2004,23:55,1086.75,1086.75,1086.50,1086.50,2,7,9.00
11/16/2004,23:57,1086.50,1086.50,1086.50,1086.50,0,20,20.00
11/16/2004,23:58,1086.50,1086.50,1086.50,1086.50,0,1,1.00
11/17/2004,00:01,1086.50,1086.50,1086.50,1086.50,0,11,11.00
11/17/2004,00:02,1086.50,1086.50,1086.50,1086.50,0,7,7.00
11/17/2004,00:08,1086.75,1086.75,1086.75,1086.75,1,0,1.00
11/17/2004,00:09,1086.50,1086.50,1086.50,1086.50,0,1,1.00
11/17/2004,00:17,1086.50,1086.50,1086.50,1086.50,0,6,6.00
11/17/2004,00:18,1086.50,1086.50,1086.50,1086.50,0,2,2.00
11/17/2004,00:22,1086.50,1086.50,1086.50,1086.50,0,1,1.00
11/17/2004,00:23,1086.75,1086.75,1086.75,1086.75,2,0,2.00
11/17/2004,00:26,1086.50,1086.50,1086.50,1086.50,0,6,6.00
11/17/2004,00:29,1086.50,1086.50,1086.50,1086.50,0,1,1.00
11/17/2004,00:32,1086.75,1086.75,1086.50,1086.50,10,5,15.00
11/17/2004,00:33,1086.50,1086.50,1086.50,1086.50,0,5,5.00
11/17/2004,00:37,1086.50,1086.75,1086.50,1086.75,1,7,8.00
11/17/2004,00:40,1086.75,1086.75,1086.75,1086.75,2,0,2.00
11/17/2004,00:47,1086.75,1086.75,1086.75,1086.75,90,0,90.00
11/17/2004,00:48,1086.75,1087.00,1086.75,1087.00,14,0,14.00
11/17/2004,00:49,1087.00,1087.00,1087.00,1087.00,6,0,6.00
11/17/2004,00:50,1087.00,1087.00,1087.00,1087.00,23,0,23.00
11/17/2004,00:53,1087.00,1087.00,1087.00,1087.00,3,0,3.00
11/17/2004,00:56,1087.00,1087.25,1087.00,1087.25,7,0,7.00
11/17/2004,00:57,1087.00,1087.00,1087.00,1087.00,0,1,1.00
11/17/2004,00:58,1087.00,1087.00,1087.00,1087.00,0,1,1.00
11/17/2004,01:00,1086.75,1086.75,1086.75,1086.75,0,1,1.00
11/17/2004,01:01,1086.75,1086.75,1086.75,1086.75,0,2,2.00
11/17/2004,01:02,1087.00,1087.00,1087.00,1087.00,3,0,3.00
11/17/2004,01:04,1086.75,1086.75,1086.75,1086.75,0,2,2.00
11/17/2004,01:05,1087.00,1087.00,1087.00,1087.00,24,0,24.00
11/17/2004,01:06,1087.00,1087.00,1087.00,1087.00,2,0,2.00
11/17/2004,01:07,1086.75,1086.75,1086.75,1086.75,0,13,13.00
11/17/2004,01:09,1086.50,1086.50,1086.50,1086.50,0,10,10.00
11/17/2004,01:11,1086.50,1086.50,1086.50,1086.50,0,1,1.00
11/17/2004,01:12,1086.50,1086.50,1086.50,1086.50,0,2,2.00
11/17/2004,01:13,1086.50,1086.50,1086.50,1086.50,0,2,2.00
11/17/2004,01:14,1086.75,1086.75,1086.75,1086.75,15,0,15.00
11/17/2004,01:16,1086.50,1086.50,1086.50,1086.50,0,25,25.00
11/17/2004,01:18,1086.50,1086.50,1086.50,1086.50,0,3,3.00
11/17/2004,01:19,1086.50,1086.50,1086.50,1086.50,0,1,1.00
11/17/2004,01:20,1086.50,1086.50,1086.50,1086.50,0,1,1.00
11/17/2004,01:21,1086.50,1086.50,1086.25,1086.25,0,49,49.00
11/17/2004,01:22,1086.25,1086.25,1086.25,1086.25,0,21,21.00
11/17/2004,01:23,1086.25,1086.50,1086.25,1086.50,8,10,18.00
11/17/2004,01:29,1086.50,1086.50,1086.25,1086.25,21,48,69.00
11/17/2004,01:30,1086.25,1086.25,1086.25,1086.25,0,18,18.00
11/17/2004,01:31,1086.25,1086.50,1086.25,1086.50,5,10,15.00
11/17/2004,01:32,1086.50,1086.50,1086.50,1086.50,19,0,19.00
11/17/2004,01:33,1086.50,1086.50,1086.50,1086.50,1,0,1.00
11/17/2004,01:35,1086.50,1086.50,1086.50,1086.50,2,0,2.00
11/17/2004,01:36,1086.50,1086.50,1086.50,1086.50,5,0,5.00
11/17/2004,01:40,1086.25,1086.50,1086.25,1086.25,6,3,9.00
11/17/2004,01:41,1086.50,1086.50,1086.50,1086.50,1,0,1.00
11/17/2004,01:42,1086.25,1086.50,1086.25,1086.50,4,1,5.00
11/17/2004,01:43,1086.50,1086.50,1086.25,1086.25,15,1,16.00
11/17/2004,01:44,1086.50,1086.50,1086.50,1086.50,1,0,1.00
11/17/2004,01:45,1086.75,1086.75,1086.75,1086.75,4,0,4.00
11/17/2004,01:46,1086.50,1086.75,1086.50,1086.75,4,1,5.00
11/17/2004,01:47,1086.75,1086.75,1086.75,1086.75,4,0,4.00
11/17/2004,01:48,1086.75,1086.75,1086.75,1086.75,6,0,6.00
11/17/2004,01:49,1087.00,1087.00,1087.00,1087.00,1,0,1.00
11/17/2004,01:50,1086.75,1086.75,1086.50,1086.50,0,10,10.00
11/17/2004,01:51,1086.75,1086.75,1086.50,1086.75,2,1,3.00
11/17/2004,01:52,1086.50,1086.50,1086.50,1086.50,0,2,2.00
11/17/2004,01:55,1086.50,1086.50,1086.50,1086.50,0,1,1.00
11/17/2004,01:56,1086.50,1086.50,1086.50,1086.50,0,19,19.00
11/17/2004,01:58,1086.50,1086.50,1086.25,1086.25,0,3,3.00
11/17/2004,02:01,1086.50,1086.75,1086.50,1086.75,156,0,156.00
11/17/2004,02:02,1086.75,1086.75,1086.50,1086.50,5,5,10.00
11/17/2004,02:03,1086.50,1086.75,1086.50,1086.75,4,52,56.00
11/17/2004,02:04,1086.50,1086.50,1086.50,1086.50,0,62,62.00
11/17/2004,02:05,1086.50,1086.50,1086.50,1086.50,0,171,171.00
11/17/2004,02:06,1086.50,1086.75,1086.50,1086.50,5,66,71.00
11/17/2004,02:07,1086.75,1087.00,1086.75,1087.00,115,0,115.00
11/17/2004,02:08,1087.00,1087.00,1087.00,1087.00,20,0,20.00
11/17/2004,02:09,1087.00,1087.00,1086.75,1086.75,63,21,84.00
11/17/2004,02:10,1087.00,1087.00,1087.00,1087.00,6,0,6.00
11/17/2004,02:11,1087.00,1087.25,1087.00,1087.00,22,5,27.00
11/17/2004,02:12,1087.00,1087.00,1086.75,1086.75,0,53,53.00
11/17/2004,02:13,1086.75,1086.75,1086.75,1086.75,0,61,61.00
11/17/2004,02:14,1086.50,1086.50,1086.50,1086.50,0,15,15.00
11/17/2004,02:15,1086.75,1086.75,1086.75,1086.75,5,0,5.00
11/17/2004,02:16,1086.50,1086.50,1086.50,1086.50,0,18,18.00
11/17/2004,02:17,1086.50,1086.50,1086.50,1086.50,0,18,18.00
11/17/2004,02:18,1086.75,1086.75,1086.50,1086.50,8,1,9.00
11/17/2004,02:19,1086.50,1086.50,1086.50,1086.50,0,99,99.00
11/17/2004,02:20,1086.50,1086.50,1086.50,1086.50,0,52,52.00
11/17/2004,02:22,1086.50,1086.50,1086.50,1086.50,0,3,3.00
11/17/2004,02:23,1086.50,1086.50,1086.50,1086.50,0,64,64.00
11/17/2004,02:24,1086.50,1086.50,1086.50,1086.50,0,21,21.00
11/17/2004,02:25,1086.50,1086.50,1086.50,1086.50,0,8,8.00
11/17/2004,02:26,1086.50,1086.75,1086.50,1086.75,1,19,20.00
11/17/2004,02:27,1086.75,1086.75,1086.75,1086.75,21,0,21.00
11/17/2004,02:28,1086.50,1086.50,1086.50,1086.50,0,1,1.00
11/17/2004,02:29,1086.50,1086.50,1086.50,1086.50,0,7,7.00
11/17/2004,02:30,1086.75,1087.00,1086.75,1087.00,98,0,98.00
11/17/2004,02:31,1087.00,1087.00,1086.75,1087.00,429,16,445.00
11/17/2004,02:32,1087.00,1087.00,1087.00,1087.00,156,0,156.00
11/17/2004,02:33,1087.00,1087.25,1087.00,1087.25,205,0,205.00
11/17/2004,02:34,1087.25,1087.25,1087.00,1087.25,239,1,240.00
11/17/2004,02:35,1087.00,1087.25,1087.00,1087.25,5,1,6.00
11/17/2004,02:36,1087.00,1087.00,1087.00,1087.00,0,80,80.00
11/17/2004,02:37,1087.00,1087.00,1087.00,1087.00,0,56,56.00
11/17/2004,02:38,1087.25,1087.25,1087.00,1087.00,6,7,13.00
11/17/2004,02:39,1087.00,1087.00,1087.00,1087.00,0,83,83.00
11/17/2004,02:40,1086.75,1086.75,1086.75,1086.75,0,5,5.00
11/17/2004,02:41,1087.00,1087.25,1087.00,1087.00,26,2,28.00
11/17/2004,02:42,1087.00,1087.00,1087.00,1087.00,0,9,9.00
11/17/2004,02:43,1087.00,1087.00,1087.00,1087.00,0,58,58.00
11/17/2004,02:44,1087.25,1087.25,1087.00,1087.00,32,3,35.00
11/17/2004,02:45,1087.00,1087.00,1087.00,1087.00,0,10,10.00
11/17/2004,02:46,1086.75,1087.00,1086.75,1087.00,4,1,5.00
11/17/2004,02:50,1087.00,1087.00,1086.50,1086.50,5,220,225.00
11/17/2004,02:51,1086.25,1086.25,1086.25,1086.25,0,1,1.00
11/17/2004,02:52,1086.25,1086.25,1086.25,1086.25,0,1,1.00
11/17/2004,02:53,1086.50,1086.50,1086.50,1086.50,1,0,1.00
11/17/2004,02:54,1086.25,1086.25,1086.00,1086.00,0,257,257.00
11/17/2004,02:55,1086.00,1086.00,1085.75,1085.75,0,189,189.00
11/17/2004,02:56,1085.75,1085.75,1085.75,1085.75,0,36,36.00
11/17/2004,02:58,1086.00,1086.00,1086.00,1086.00,50,0,50.00
11/17/2004,02:59,1086.25,1086.25,1086.25,1086.25,5,0,5.00
11/17/2004,03:00,1086.25,1086.25,1086.00,1086.00,3,26,29.00
11/17/2004,03:01,1086.00,1086.00,1085.75,1086.00,13,9,22.00
11/17/2004,03:02,1086.00,1086.00,1086.00,1086.00,6,0,6.00
11/17/2004,03:03,1086.00,1086.00,1086.00,1086.00,8,0,8.00
11/17/2004,03:04,1085.75,1086.00,1085.75,1086.00,8,3,11.00
11/17/2004,03:05,1086.00,1086.00,1086.00,1086.00,5,0,5.00
11/17/2004,03:06,1086.00,1086.00,1085.75,1085.75,6,3,9.00
11/17/2004,03:08,1085.75,1085.75,1085.75,1085.75,0,1,1.00
11/17/2004,03:10,1085.75,1085.75,1085.75,1085.75,0,65,65.00
11/17/2004,03:11,1085.75,1085.75,1085.75,1085.75,0,2,2.00
11/17/2004,03:12,1085.75,1085.75,1085.75,1085.75,0,2,2.00
11/17/2004,03:13,1086.00,1086.00,1086.00,1086.00,35,0,35.00
11/17/2004,03:14,1086.00,1086.00,1085.75,1085.75,2,30,32.00
11/17/2004,03:15,1085.50,1085.75,1085.50,1085.75,13,23,36.00
11/17/2004,03:16,1085.75,1085.75,1085.75,1085.75,87,0,87.00
11/17/2004,03:17,1085.50,1085.75,1085.50,1085.75,16,1,17.00
11/17/2004,03:18,1085.75,1085.75,1085.75,1085.75,12,0,12.00
11/17/2004,03:19,1085.75,1085.75,1085.75,1085.75,7,0,7.00
11/17/2004,03:23,1085.75,1085.75,1085.75,1085.75,13,0,13.00
11/17/2004,03:25,1085.75,1085.75,1085.50,1085.50,3,1,4.00
11/17/2004,03:27,1085.75,1085.75,1085.75,1085.75,10,0,10.00
11/17/2004,03:28,1085.75,1086.00,1085.75,1086.00,10,0,10.00
11/17/2004,03:29,1086.00,1086.00,1086.00,1086.00,5,0,5.00
11/17/2004,03:30,1086.00,1086.00,1086.00,1086.00,115,0,115.00
11/17/2004,03:31,1086.00,1086.00,1086.00,1086.00,4,0,4.00
11/17/2004,03:33,1086.00,1086.00,1086.00,1086.00,36,0,36.00
11/17/2004,03:34,1086.00,1086.00,1085.75,1086.00,13,3,16.00
11/17/2004,03:35,1086.00,1086.00,1086.00,1086.00,4,0,4.00
11/17/2004,03:38,1086.25,1086.25,1086.00,1086.00,1,1,2.00
11/17/2004,03:41,1086.00,1086.00,1085.75,1086.00,59,38,97.00
11/17/2004,03:42,1086.00,1086.00,1086.00,1086.00,12,0,12.00
11/17/2004,03:43,1085.75,1085.75,1085.75,1085.75,0,2,2.00
11/17/2004,03:44,1085.75,1085.75,1085.50,1085.50,17,131,148.00
11/17/2004,03:45,1085.50,1085.75,1085.50,1085.75,53,5,58.00
11/17/2004,03:47,1085.75,1085.75,1085.50,1085.75,42,12,54.00
11/17/2004,03:48,1085.75,1085.75,1085.75,1085.75,3,0,3.00
11/17/2004,03:49,1085.75,1085.75,1085.50,1085.50,8,12,20.00
11/17/2004,03:50,1085.75,1085.75,1085.50,1085.50,3,3,6.00
11/17/2004,03:51,1085.75,1085.75,1085.75,1085.75,1,0,1.00
11/17/2004,03:52,1085.75,1085.75,1085.50,1085.50,2,127,129.00
11/17/2004,03:53,1085.50,1085.50,1085.50,1085.50,0,53,53.00
11/17/2004,03:54,1085.50,1085.50,1085.50,1085.50,0,2,2.00
11/17/2004,03:55,1085.75,1085.75,1085.75,1085.75,5,0,5.00
11/17/2004,03:56,1085.75,1085.75,1085.75,1085.75,2,0,2.00
11/17/2004,03:57,1085.75,1085.75,1085.75,1085.75,22,0,22.00
11/17/2004,03:58,1085.50,1085.50,1085.25,1085.25,0,47,47.00
11/17/2004,03:59,1085.50,1085.50,1085.50,1085.50,25,0,25.00
11/17/2004,04:00,1085.50,1085.50,1085.25,1085.25,51,50,101.00
11/17/2004,04:01,1085.50,1085.50,1085.50,1085.50,12,0,12.00
11/17/2004,04:02,1085.25,1085.50,1085.25,1085.50,3,3,6.00
11/17/2004,04:03,1085.50,1085.50,1085.25,1085.25,3,11,14.00
11/17/2004,04:04,1085.50,1085.50,1085.25,1085.50,39,1,40.00
11/17/2004,04:05,1085.75,1085.75,1085.75,1085.75,6,0,6.00
11/17/2004,04:06,1085.50,1085.50,1085.50,1085.50,0,42,42.00
11/17/2004,04:07,1085.50,1085.50,1085.50,1085.50,0,1,1.00
11/17/2004,04:09,1085.50,1085.50,1085.50,1085.50,0,25,25.00
11/17/2004,04:10,1085.50,1085.50,1085.50,1085.50,0,47,47.00
11/17/2004,04:11,1085.50,1085.50,1085.50,1085.50,0,6,6.00
11/17/2004,04:13,1085.50,1085.50,1085.25,1085.50,45,61,106.00
11/17/2004,04:14,1085.50,1085.50,1085.50,1085.50,19,0,19.00
11/17/2004,04:15,1085.50,1085.75,1085.50,1085.75,23,0,23.00
11/17/2004,04:16,1085.75,1085.75,1085.50,1085.50,1,30,31.00
11/17/2004,04:17,1085.50,1085.50,1085.50,1085.50,0,12,12.00
11/17/2004,04:18,1085.50,1085.50,1085.50,1085.50,0,1,1.00
11/17/2004,04:19,1085.50,1085.75,1085.50,1085.75,1,1,2.00
11/17/2004,04:20,1085.75,1085.75,1085.75,1085.75,10,0,10.00
11/17/2004,04:21,1085.50,1085.50,1085.50,1085.50,0,3,3.00
11/17/2004,04:22,1085.75,1085.75,1085.75,1085.75,4,0,4.00
11/17/2004,04:23,1085.75,1085.75,1085.75,1085.75,1,0,1.00
11/17/2004,04:24,1085.75,1085.75,1085.50,1085.50,1,1,2.00
11/17/2004,04:25,1085.75,1085.75,1085.75,1085.75,17,0,17.00
11/17/2004,04:26,1085.75,1085.75,1085.75,1085.75,5,0,5.00
11/17/2004,04:27,1085.75,1086.00,1085.75,1085.75,48,1,49.00
11/17/2004,04:28,1086.00,1086.00,1086.00,1086.00,55,0,55.00
11/17/2004,04:29,1085.75,1085.75,1085.75,1085.75,0,15,15.00
11/17/2004,04:32,1086.00,1086.00,1085.75,1085.75,1,3,4.00
11/17/2004,04:35,1086.00,1086.00,1086.00,1086.00,1,0,1.00
11/17/2004,04:36,1085.75,1085.75,1085.75,1085.75,0,1,1.00
11/17/2004,04:37,1086.00,1086.00,1086.00,1086.00,1,0,1.00
11/17/2004,04:38,1086.00,1086.25,1086.00,1086.00,75,3,78.00
11/17/2004,04:39,1086.00,1086.00,1086.00,1086.00,0,95,95.00
11/17/2004,04:40,1086.00,1086.00,1086.00,1086.00,0,1,1.00
11/17/2004,04:44,1086.00,1086.00,1086.00,1086.00,0,1,1.00
11/17/2004,04:45,1086.25,1086.25,1086.25,1086.25,9,0,9.00
11/17/2004,04:46,1086.25,1086.25,1085.75,1086.00,30,92,122.00
11/17/2004,04:47,1086.00,1086.00,1086.00,1086.00,2,0,2.00
11/17/2004,04:49,1086.00,1086.00,1086.00,1086.00,2,0,2.00
11/17/2004,04:51,1085.75,1085.75,1085.75,1085.75,0,125,125.00
11/17/2004,04:52,1085.75,1085.75,1085.75,1085.75,0,145,145.00
11/17/2004,04:53,1085.75,1085.75,1085.75,1085.75,0,20,20.00
11/17/2004,04:54,1085.75,1085.75,1085.75,1085.75,0,3,3.00
11/17/2004,04:56,1086.00,1086.00,1086.00,1086.00,1,0,1.00
11/17/2004,04:57,1085.75,1085.75,1085.75,1085.75,0,20,20.00
11/17/2004,04:58,1086.00,1086.00,1086.00,1086.00,5,0,5.00
11/17/2004,04:59,1085.75,1085.75,1085.75,1085.75,0,1,1.00
11/17/2004,05:00,1086.00,1086.00,1086.00,1086.00,1,0,1.00
11/17/2004,05:01,1086.00,1086.00,1085.75,1085.75,1,205,206.00
11/17/2004,05:03,1085.75,1086.00,1085.75,1086.00,46,25,71.00
11/17/2004,05:04,1086.00,1086.00,1086.00,1086.00,6,0,6.00
11/17/2004,05:06,1086.25,1086.25,1086.25,1086.25,47,0,47.00
11/17/2004,05:07,1086.25,1086.25,1086.25,1086.25,43,0,43.00
11/17/2004,05:08,1086.00,1086.00,1085.75,1086.00,10,250,260.00
11/17/2004,05:09,1086.00,1086.00,1085.75,1085.75,9,4,13.00
11/17/2004,05:10,1086.00,1086.00,1085.75,1085.75,2,2,4.00
11/17/2004,05:11,1086.00,1086.00,1086.00,1086.00,77,0,77.00
11/17/2004,05:13,1086.00,1086.00,1086.00,1086.00,52,0,52.00
11/17/2004,05:16,1086.25,1086.25,1086.25,1086.25,15,0,15.00
11/17/2004,05:17,1086.25,1086.25,1086.25,1086.25,29,0,29.00
11/17/2004,05:18,1086.25,1086.25,1086.25,1086.25,16,0,16.00
11/17/2004,05:19,1086.25,1086.25,1086.25,1086.25,15,0,15.00
11/17/2004,05:20,1086.50,1086.50,1086.00,1086.00,7,175,182.00
11/17/2004,05:21,1086.00,1086.25,1086.00,1086.00,3,96,99.00
11/17/2004,05:22,1086.25,1086.25,1086.25,1086.25,97,0,97.00
11/17/2004,05:23,1086.50,1086.50,1086.50,1086.50,1,0,1.00
11/17/2004,05:24,1086.25,1086.25,1086.25,1086.25,0,34,34.00
11/17/2004,05:25,1086.25,1086.50,1086.25,1086.50,110,1,111.00
11/17/2004,05:26,1086.50,1086.50,1086.50,1086.50,10,0,10.00
11/17/2004,05:27,1086.75,1087.00,1086.75,1086.75,115,3,118.00
11/17/2004,05:28,1086.75,1087.00,1086.75,1086.75,101,35,136.00
11/17/2004,05:29,1087.00,1087.50,1087.00,1087.25,471,26,497.00
11/17/2004,05:30,1087.00,1087.25,1087.00,1087.25,43,1,44.00
11/17/2004,05:31,1087.25,1087.50,1087.25,1087.25,45,21,66.00
11/17/2004,05:32,1087.50,1087.50,1087.25,1087.50,52,162,214.00
11/17/2004,05:33,1087.25,1087.50,1087.25,1087.50,1,2,3.00
11/17/2004,05:34,1087.50,1087.50,1087.25,1087.50,37,6,43.00
11/17/2004,05:35,1087.50,1087.75,1087.25,1087.50,586,133,719.00
11/17/2004,05:36,1087.50,1087.50,1087.25,1087.25,1,201,202.00
11/17/2004,05:37,1087.25,1087.25,1087.25,1087.25,0,2,2.00
11/17/2004,05:38,1087.25,1087.50,1087.25,1087.25,5,2,7.00
11/17/2004,05:39,1087.25,1087.75,1087.25,1087.50,109,14,123.00
11/17/2004,05:40,1087.50,1087.50,1087.50,1087.50,0,82,82.00
11/17/2004,05:41,1087.50,1087.75,1087.50,1087.50,1,10,11.00
11/17/2004,05:42,1087.50,1087.50,1087.50,1087.50,0,6,6.00
11/17/2004,05:43,1087.50,1087.75,1087.50,1087.50,1,11,12.00
11/17/2004,05:44,1087.50,1087.50,1087.50,1087.50,0,31,31.00
11/17/2004,05:45,1087.50,1087.50,1087.50,1087.50,0,3,3.00
11/17/2004,05:46,1087.50,1087.75,1087.50,1087.50,5,191,196.00
11/17/2004,05:47,1087.50,1088.00,1087.50,1087.75,46,79,125.00
11/17/2004,05:48,1087.75,1088.00,1087.50,1087.75,44,14,58.00
11/17/2004,05:49,1087.75,1087.75,1087.50,1087.50,0,349,349.00
11/17/2004,05:50,1087.50,1087.50,1087.50,1087.50,0,90,90.00
11/17/2004,05:51,1087.50,1087.50,1087.25,1087.50,25,94,119.00
11/17/2004,05:52,1087.50,1087.50,1087.50,1087.50,57,0,57.00
11/17/2004,05:53,1087.50,1087.50,1087.25,1087.25,52,1,53.00
11/17/2004,05:54,1087.50,1087.50,1087.50,1087.50,1,0,1.00
11/17/2004,05:55,1087.50,1087.50,1087.25,1087.25,2,54,56.00
11/17/2004,05:56,1087.25,1087.25,1087.25,1087.25,0,3,3.00
11/17/2004,05:57,1087.50,1087.50,1087.50,1087.50,1,0,1.00
11/17/2004,05:58,1087.50,1087.50,1087.50,1087.50,62,0,62.00
11/17/2004,05:59,1087.50,1087.50,1087.50,1087.50,65,0,65.00
11/17/2004,06:00,1087.25,1087.25,1087.25,1087.25,0,4,4.00
11/17/2004,06:01,1087.50,1087.50,1087.50,1087.50,2,0,2.00
11/17/2004,06:02,1087.50,1087.50,1087.50,1087.50,3,0,3.00
11/17/2004,06:03,1087.25,1087.25,1087.25,1087.25,0,4,4.00
11/17/2004,06:04,1087.25,1087.25,1087.25,1087.25,0,6,6.00
11/17/2004,06:05,1087.25,1087.25,1087.25,1087.25,0,138,138.00
11/17/2004,06:07,1087.50,1087.50,1087.50,1087.50,2,0,2.00
11/17/2004,06:08,1087.50,1087.50,1087.25,1087.25,1,2,3.00
11/17/2004,06:09,1087.50,1087.50,1087.50,1087.50,364,0,364.00
11/17/2004,06:10,1087.50,1087.50,1087.50,1087.50,35,0,35.00
11/17/2004,06:11,1087.25,1087.25,1087.25,1087.25,0,1,1.00
11/17/2004,06:13,1087.50,1087.50,1087.50,1087.50,4,0,4.00
11/17/2004,06:14,1087.25,1087.50,1087.25,1087.50,1,105,106.00
11/17/2004,06:16,1087.50,1087.50,1087.50,1087.50,139,0,139.00
11/17/2004,06:17,1087.50,1087.50,1087.50,1087.50,113,0,113.00
11/17/2004,06:18,1087.50,1087.50,1087.25,1087.25,14,20,34.00
11/17/2004,06:19,1087.50,1087.50,1087.25,1087.25,6,1,7.00
11/17/2004,06:21,1087.25,1087.50,1087.25,1087.25,5,6,11.00
11/17/2004,06:22,1087.25,1087.25,1087.25,1087.25,0,10,10.00
11/17/2004,06:23,1087.25,1087.25,1087.25,1087.25,0,3,3.00
11/17/2004,06:24,1087.50,1087.50,1087.50,1087.50,1,0,1.00
11/17/2004,06:25,1087.50,1087.50,1087.25,1087.25,2,2,4.00
11/17/2004,06:26,1087.50,1087.50,1087.25,1087.25,1,2,3.00
11/17/2004,06:27,1087.25,1087.25,1087.25,1087.25,0,39,39.00
11/17/2004,06:29,1087.50,1087.50,1087.25,1087.50,26,1,27.00
11/17/2004,06:30,1087.25,1087.25,1087.25,1087.25,0,52,52.00
11/17/2004,06:31,1087.25,1087.50,1087.25,1087.50,1,1,2.00
11/17/2004,06:35,1087.25,1087.50,1087.25,1087.25,2,2,4.00
11/17/2004,06:36,1087.50,1087.50,1087.25,1087.25,5,21,26.00
11/17/2004,06:37,1087.50,1087.50,1087.00,1087.00,25,49,74.00
11/17/2004,06:38,1087.00,1087.00,1087.00,1087.00,0,1,1.00
11/17/2004,06:39,1087.25,1087.50,1087.25,1087.50,334,0,334.00
11/17/2004,06:40,1087.50,1087.50,1087.25,1087.25,2,3,5.00
11/17/2004,06:41,1087.50,1087.50,1087.50,1087.50,20,0,20.00
11/17/2004,06:44,1087.50,1087.50,1087.25,1087.50,3,1,4.00
11/17/2004,06:45,1087.25,1087.25,1087.25,1087.25,0,55,55.00
11/17/2004,06:46,1087.50,1087.50,1087.25,1087.25,1,4,5.00
11/17/2004,06:48,1087.25,1087.50,1087.25,1087.50,35,1,36.00
11/17/2004,06:49,1087.50,1087.50,1087.50,1087.50,41,0,41.00
11/17/2004,06:50,1087.25,1087.25,1087.25,1087.25,0,1,1.00
11/17/2004,06:51,1087.25,1087.50,1087.25,1087.25,1,2,3.00
11/17/2004,06:53,1087.50,1087.50,1087.50,1087.50,2,0,2.00
11/17/2004,06:54,1087.50,1087.50,1087.50,1087.50,209,0,209.00
11/17/2004,06:55,1087.50,1087.50,1087.50,1087.50,118,0,118.00
11/17/2004,06:56,1087.50,1087.50,1087.50,1087.50,35,0,35.00
11/17/2004,06:57,1087.75,1087.75,1087.50,1087.75,3,2,5.00
11/17/2004,06:58,1087.50,1087.50,1087.50,1087.50,0,159,159.00
11/17/2004,06:59,1087.50,1087.50,1087.50,1087.50,0,10,10.00
11/17/2004,07:00,1087.75,1087.75,1087.75,1087.75,6,0,6.00
11/17/2004,07:01,1087.75,1087.75,1087.50,1087.50,1,2,3.00
11/17/2004,07:02,1087.50,1087.50,1087.50,1087.50,0,160,160.00
11/17/2004,07:03,1087.50,1087.50,1087.25,1087.50,2,38,40.00
11/17/2004,07:04,1087.25,1087.50,1087.25,1087.25,97,40,137.00
11/17/2004,07:05,1087.50,1087.50,1087.50,1087.50,6,0,6.00
11/17/2004,07:06,1087.50,1087.50,1087.25,1087.50,17,200,217.00
11/17/2004,07:07,1087.25,1087.25,1087.25,1087.25,0,42,42.00
11/17/2004,07:08,1087.25,1087.25,1087.00,1087.00,54,11,65.00
11/17/2004,07:09,1087.25,1087.50,1087.25,1087.25,68,9,77.00
11/17/2004,07:10,1087.25,1087.25,1087.25,1087.25,0,2,2.00
11/17/2004,07:11,1087.50,1087.75,1087.25,1087.50,153,36,189.00
11/17/2004,07:12,1087.50,1087.50,1087.50,1087.50,34,0,34.00
11/17/2004,07:13,1087.50,1087.75,1087.50,1087.50,38,34,72.00
11/17/2004,07:14,1087.25,1087.50,1087.25,1087.50,5,2,7.00
11/17/2004,07:15,1087.50,1087.50,1087.50,1087.50,15,0,15.00
11/17/2004,07:16,1087.25,1087.25,1087.25,1087.25,0,2,2.00
11/17/2004,07:17,1087.25,1087.25,1087.00,1087.00,11,203,214.00
11/17/2004,07:18,1087.00,1087.25,1087.00,1087.25,2,130,132.00
11/17/2004,07:19,1087.00,1087.00,1086.75,1086.75,14,123,137.00
11/17/2004,07:20,1087.00,1087.00,1087.00,1087.00,11,0,11.00
11/17/2004,07:21,1087.00,1087.25,1087.00,1087.00,7,101,108.00
11/17/2004,07:22,1087.25,1087.25,1087.25,1087.25,2,0,2.00
11/17/2004,07:23,1087.25,1087.25,1087.00,1087.25,94,3,97.00
11/17/2004,07:24,1087.25,1087.25,1087.00,1087.00,44,23,67.00
11/17/2004,07:25,1087.25,1087.25,1087.25,1087.25,264,0,264.00
11/17/2004,07:26,1087.25,1087.25,1087.00,1087.25,174,4,178.00
11/17/2004,07:27,1087.25,1087.50,1087.25,1087.50,213,1,214.00
11/17/2004,07:28,1087.50,1087.75,1087.50,1087.50,32,121,153.00
11/17/2004,07:29,1087.75,1087.75,1087.50,1087.50,4,8,12.00
11/17/2004,07:30,1087.75,1087.75,1087.50,1087.50,328,81,409.00
11/17/2004,07:31,1087.50,1087.50,1086.50,1087.00,319,859,1178.00
11/17/2004,07:32,1087.00,1087.75,1087.00,1087.75,483,30,513.00
11/17/2004,07:33,1087.75,1088.50,1087.75,1088.50,928,48,976.00
11/17/2004,07:34,1088.50,1090.25,1088.50,1089.75,2501,836,3337.00
11/17/2004,07:35,1089.75,1090.00,1089.50,1089.75,507,686,1193.00
11/17/2004,07:36,1089.50,1090.00,1089.50,1089.50,806,828,1634.00
11/17/2004,07:37,1089.50,1089.75,1089.25,1089.75,423,455,878.00
11/17/2004,07:38,1090.00,1090.00,1089.50,1089.50,152,691,843.00
11/17/2004,07:39,1089.50,1089.75,1089.25,1089.50,235,65,300.00
11/17/2004,07:40,1089.50,1089.75,1089.25,1089.25,4,32,36.00
11/17/2004,07:41,1089.25,1089.25,1088.75,1089.00,7,307,314.00
11/17/2004,07:42,1088.75,1089.00,1088.75,1088.75,190,15,205.00
11/17/2004,07:43,1089.00,1089.25,1088.75,1089.00,229,78,307.00
11/17/2004,07:44,1089.00,1089.25,1088.75,1088.75,26,339,365.00
11/17/2004,07:45,1088.75,1089.00,1088.75,1089.00,112,109,221.00
11/17/2004,07:46,1089.00,1089.50,1088.75,1089.25,247,28,275.00
11/17/2004,07:47,1089.25,1089.50,1089.00,1089.00,19,265,284.00
11/17/2004,07:48,1089.00,1089.00,1088.75,1089.00,16,10,26.00
11/17/2004,07:49,1089.00,1089.25,1088.75,1088.75,7,184,191.00
11/17/2004,07:50,1089.00,1089.00,1088.75,1089.00,15,1,16.00
11/17/2004,07:51,1089.00,1089.25,1089.00,1089.00,184,96,280.00
11/17/2004,07:52,1089.00,1089.25,1089.00,1089.00,68,200,268.00
11/17/2004,07:53,1088.75,1089.00,1088.75,1089.00,1,2,3.00
11/17/2004,07:54,1089.00,1089.00,1089.00,1089.00,2,0,2.00
11/17/2004,07:55,1089.00,1089.25,1088.75,1089.25,103,52,155.00
11/17/2004,07:56,1089.00,1089.00,1089.00,1089.00,0,107,107.00
11/17/2004,07:57,1089.00,1089.00,1088.50,1088.75,13,220,233.00
11/17/2004,07:58,1088.75,1088.75,1088.50,1088.50,31,76,107.00
11/17/2004,07:59,1088.75,1089.00,1088.75,1089.00,203,20,223.00
11/17/2004,08:00,1089.00,1089.25,1089.00,1089.25,204,0,204.00
11/17/2004,08:01,1089.00,1089.25,1089.00,1089.25,138,10,148.00
11/17/2004,08:02,1089.25,1089.50,1089.00,1089.25,42,58,100.00
11/17/2004,08:03,1089.25,1089.25,1089.00,1089.25,176,237,413.00
11/17/2004,08:04,1089.25,1089.50,1088.75,1089.00,34,338,372.00
11/17/2004,08:05,1089.00,1089.00,1089.00,1089.00,78,0,78.00
11/17/2004,08:06,1089.00,1089.25,1089.00,1089.25,229,0,229.00
11/17/2004,08:07,1089.25,1089.25,1088.75,1088.75,6,268,274.00
11/17/2004,08:08,1089.00,1089.25,1089.00,1089.00,221,10,231.00
11/17/2004,08:09,1089.00,1089.25,1089.00,1089.00,1,70,71.00
11/17/2004,08:10,1089.00,1089.00,1089.00,1089.00,0,99,99.00
11/17/2004,08:11,1089.00,1089.00,1089.00,1089.00,0,108,108.00
11/17/2004,08:12,1089.00,1089.25,1089.00,1089.00,8,3,11.00
11/17/2004,08:13,1089.25,1089.25,1089.00,1089.00,6,79,85.00
11/17/2004,08:14,1089.25,1089.25,1089.25,1089.25,207,0,207.00
11/17/2004,08:15,1089.00,1089.25,1089.00,1089.25,6,3,9.00
11/17/2004,08:16,1089.25,1089.50,1089.25,1089.50,323,84,407.00
11/17/2004,08:17,1089.50,1089.50,1089.25,1089.50,14,144,158.00
11/17/2004,08:18,1089.50,1089.50,1088.75,1089.00,127,405,532.00
11/17/2004,08:19,1089.00,1089.00,1088.50,1088.50,50,123,173.00
11/17/2004,08:20,1088.50,1088.75,1088.50,1088.75,13,15,28.00
11/17/2004,08:21,1088.50,1088.75,1088.50,1088.75,73,6,79.00
11/17/2004,08:22,1088.75,1089.00,1088.75,1089.00,77,18,95.00
11/17/2004,08:23,1089.00,1089.00,1088.50,1088.75,18,136,154.00
11/17/2004,08:24,1088.75,1089.00,1088.75,1089.00,171,1,172.00
11/17/2004,08:25,1089.25,1089.25,1089.00,1089.25,2,80,82.00
11/17/2004,08:26,1089.00,1089.25,1088.75,1089.00,4,81,85.00
11/17/2004,08:27,1088.75,1089.00,1088.75,1088.75,7,55,62.00
11/17/2004,08:28,1089.00,1089.25,1088.75,1089.25,331,128,459.00
11/17/2004,08:29,1089.00,1089.00,1088.75,1089.00,88,141,229.00
11/17/2004,08:30,1088.75,1089.25,1088.75,1089.25,1443,86,1529.00
11/17/2004,08:31,1089.50,1090.25,1089.00,1090.00,4586,1686,6272.00
11/17/2004,08:32,1090.00,1090.25,1089.50,1090.25,1696,1289,2985.00
11/17/2004,08:33,1090.25,1090.50,1090.00,1090.50,1908,1110,3018.00
11/17/2004,08:34,1090.25,1091.25,1090.25,1091.25,3360,2594,5954.00
11/17/2004,08:35,1091.25,1091.50,1091.00,1091.25,1862,1717,3579.00
11/17/2004,08:36,1091.00,1091.25,1090.75,1090.75,2677,3936,6613.00
11/17/2004,08:37,1090.75,1091.25,1090.25,1090.75,2098,3103,5201.00
11/17/2004,08:38,1090.50,1091.00,1090.50,1090.75,1549,1005,2554.00
11/17/2004,08:39,1090.75,1091.00,1090.50,1090.75,807,367,1174.00
11/17/2004,08:40,1090.75,1091.50,1090.75,1091.50,4102,675,4777.00
11/17/2004,08:41,1091.50,1091.75,1091.00,1091.00,2455,2314,4769.00
11/17/2004,08:42,1091.25,1091.50,1091.00,1091.50,5530,3205,8735.00
11/17/2004,08:43,1091.25,1091.50,1090.75,1090.75,116,3151,3267.00
11/17/2004,08:44,1090.75,1091.00,1090.50,1090.50,1139,2217,3356.00
11/17/2004,08:45,1090.50,1090.75,1090.25,1090.25,259,1988,2247.00
11/17/2004,08:46,1090.25,1091.00,1090.25,1091.00,1988,1702,3690.00
11/17/2004,08:47,1091.00,1091.00,1090.25,1090.75,1215,1038,2253.00
11/17/2004,08:48,1090.50,1091.25,1090.50,1091.00,2155,591,2746.00
11/17/2004,08:49,1090.75,1091.25,1090.50,1091.00,1569,1596,3165.00
11/17/2004,08:50,1091.00,1091.25,1090.25,1090.50,920,1650,2570.00
11/17/2004,08:51,1090.50,1090.50,1090.00,1090.50,928,1510,2438.00
11/17/2004,08:52,1090.50,1090.75,1090.25,1090.75,665,655,1320.00
11/17/2004,08:53,1090.75,1091.50,1090.50,1091.25,3790,1043,4833.00
11/17/2004,08:54,1091.25,1091.50,1090.50,1091.00,1384,1292,2676.00
11/17/2004,08:55,1091.00,1091.25,1090.50,1090.75,466,963,1429.00
11/17/2004,08:56,1090.75,1090.75,1090.25,1090.75,713,511,1224.00
11/17/2004,08:57,1090.50,1091.00,1090.25,1090.75,521,1000,1521.00
11/17/2004,08:58,1090.75,1091.00,1090.50,1090.75,1314,1242,2556.00
11/17/2004,08:59,1090.75,1091.00,1090.25,1091.00,1238,438,1676.00
11/17/2004,09:00,1090.75,1091.00,1090.50,1090.75,39,992,1031.00
11/17/2004,09:01,1090.50,1091.25,1090.50,1091.00,1625,925,2550.00
11/17/2004,09:02,1091.00,1091.50,1091.00,1091.25,1506,509,2015.00
11/17/2004,09:03,1091.00,1091.50,1090.50,1091.25,1774,2661,4435.00
11/17/2004,09:04,1091.25,1091.25,1090.75,1090.75,102,463,565.00
11/17/2004,09:05,1090.75,1092.00,1090.75,1092.00,4184,662,4846.00
11/17/2004,09:06,1091.75,1093.00,1091.75,1092.50,7741,2012,9753.00
11/17/2004,09:07,1092.50,1092.75,1092.25,1092.75,2231,2110,4341.00
11/17/2004,09:08,1092.75,1092.75,1092.25,1092.50,274,1376,1650.00
11/17/2004,09:09,1092.50,1092.75,1092.25,1092.50,1099,1468,2567.00
11/17/2004,09:10,1092.25,1092.75,1092.25,1092.50,1311,925,2236.00
11/17/2004,09:11,1092.75,1093.00,1092.50,1093.00,3505,441,3946.00
11/17/2004,09:12,1093.00,1093.25,1092.75,1093.25,4149,1004,5153.00
11/17/2004,09:13,1093.00,1093.25,1093.00,1093.25,945,693,1638.00
11/17/2004,09:14,1093.25,1093.50,1093.00,1093.25,1231,1562,2793.00
11/17/2004,09:15,1093.25,1093.50,1093.00,1093.25,3340,350,3690.00
11/17/2004,09:16,1093.50,1094.25,1093.25,1094.25,5270,1597,6867.00
11/17/2004,09:17,1094.25,1095.00,1094.00,1094.75,5735,2370,8105.00
11/17/2004,09:18,1095.00,1095.50,1094.75,1095.25,4275,1043,5318.00
11/17/2004,09:19,1095.25,1097.00,1095.00,1096.50,11303,3183,14486.00
11/17/2004,09:20,1096.50,1096.75,1096.00,1096.25,2953,2416,5369.00
11/17/2004,09:21,1096.25,1096.25,1095.75,1096.00,2629,2393,5022.00
11/17/2004,09:22,1096.00,1096.00,1095.75,1096.00,335,868,1203.00
11/17/2004,09:23,1096.00,1096.00,1095.50,1095.50,856,2932,3788.00
11/17/2004,09:24,1095.75,1096.00,1095.50,1095.50,930,441,1371.00
11/17/2004,09:25,1095.75,1096.00,1095.50,1095.50,1609,473,2082.00
11/17/2004,09:26,1095.50,1095.75,1095.50,1095.75,95,368,463.00
11/17/2004,09:27,1095.50,1096.25,1095.50,1096.25,3574,443,4017.00
11/17/2004,09:28,1096.00,1096.50,1096.00,1096.25,1286,1047,2333.00
11/17/2004,09:29,1096.00,1096.25,1096.00,1096.00,382,403,785.00
11/17/2004,09:30,1096.25,1096.25,1096.00,1096.25,901,533,1434.00
11/17/2004,09:31,1096.25,1096.50,1095.50,1095.50,1662,5893,7555.00
11/17/2004,09:32,1095.50,1095.75,1095.00,1095.00,1719,5009,6728.00
11/17/2004,09:33,1095.00,1095.25,1094.50,1094.75,1954,5377,7331.00
11/17/2004,09:34,1094.75,1095.00,1094.50,1094.75,1920,1186,3106.00
11/17/2004,09:35,1094.75,1095.00,1094.50,1094.50,2273,2149,4422.00
11/17/2004,09:36,1094.75,1095.00,1094.25,1094.50,845,1245,2090.00
11/17/2004,09:37,1094.50,1094.75,1094.50,1094.75,193,1347,1540.00
11/17/2004,09:38,1094.75,1094.75,1094.50,1094.75,214,1596,1810.00
11/17/2004,09:39,1094.75,1094.75,1094.25,1094.75,557,1494,2051.00
11/17/2004,09:40,1094.50,1094.75,1093.75,1094.25,1994,3336,5330.00
11/17/2004,09:41,1094.50,1094.75,1094.25,1094.50,685,292,977.00
11/17/2004,09:42,1094.50,1095.00,1094.25,1094.50,1041,1722,2763.00
11/17/2004,09:43,1094.50,1095.00,1094.25,1094.75,1501,791,2292.00
11/17/2004,09:44,1094.75,1094.75,1094.25,1094.75,1349,1083,2432.00
11/17/2004,09:45,1094.75,1095.00,1094.25,1094.75,1220,810,2030.00
11/17/2004,09:46,1094.75,1095.25,1094.50,1095.00,1485,451,1936.00
11/17/2004,09:47,1094.75,1095.00,1094.50,1094.50,184,901,1085.00
11/17/2004,09:48,1094.50,1095.25,1094.50,1094.75,1166,427,1593.00
11/17/2004,09:49,1094.75,1095.25,1094.75,1094.75,803,1028,1831.00
11/17/2004,09:50,1094.75,1095.25,1094.75,1095.25,2106,84,2190.00
11/17/2004,09:51,1095.00,1095.25,1095.00,1095.25,241,911,1152.00
11/17/2004,09:52,1095.25,1095.75,1095.00,1095.50,2844,988,3832.00
11/17/2004,09:53,1095.50,1095.50,1095.00,1095.50,739,674,1413.00
11/17/2004,09:54,1095.50,1095.50,1095.25,1095.50,1351,950,2301.00
11/17/2004,09:55,1095.50,1095.50,1094.75,1094.75,387,2005,2392.00
11/17/2004,09:56,1094.75,1095.25,1094.50,1094.75,871,1537,2408.00
11/17/2004,09:57,1094.75,1095.00,1094.50,1094.50,62,1212,1274.00
11/17/2004,09:58,1094.75,1094.75,1094.50,1094.50,35,253,288.00
11/17/2004,09:59,1094.50,1094.75,1094.50,1094.50,35,1127,1162.00
11/17/2004,10:00,1094.50,1094.75,1094.25,1094.50,392,510,902.00
11/17/2004,10:01,1094.50,1094.75,1094.25,1094.50,385,488,873.00
11/17/2004,10:02,1094.50,1094.75,1094.25,1094.75,710,161,871.00
11/17/2004,10:03,1094.75,1094.75,1094.50,1094.50,207,448,655.00
11/17/2004,10:04,1094.50,1094.75,1094.25,1094.75,380,614,994.00
11/17/2004,10:05,1094.50,1094.50,1094.00,1094.25,289,789,1078.00
11/17/2004,10:06,1094.25,1094.50,1094.00,1094.25,241,198,439.00
11/17/2004,10:07,1094.25,1094.50,1094.25,1094.50,44,62,106.00
11/17/2004,10:08,1094.50,1095.00,1094.25,1095.00,1761,1077,2838.00
11/17/2004,10:09,1095.00,1095.25,1094.75,1095.25,2116,935,3051.00
11/17/2004,10:10,1095.25,1095.25,1094.75,1095.25,202,982,1184.00
11/17/2004,10:11,1095.00,1095.50,1095.00,1095.50,3734,704,4438.00
11/17/2004,10:12,1095.50,1095.75,1095.25,1095.25,2009,1652,3661.00
11/17/2004,10:13,1095.25,1095.50,1095.25,1095.50,149,280,429.00
11/17/2004,10:14,1095.50,1095.50,1095.00,1095.00,259,854,1113.00
11/17/2004,10:15,1095.00,1095.00,1094.50,1094.75,2534,1710,4244.00
11/17/2004,10:16,1094.75,1095.00,1094.75,1095.00,689,205,894.00
11/17/2004,10:17,1095.00,1095.75,1094.50,1095.75,2607,595,3202.00
11/17/2004,10:18,1095.50,1095.75,1095.50,1095.75,287,602,889.00
11/17/2004,10:19,1095.50,1096.00,1095.50,1095.50,635,2073,2708.00
11/17/2004,10:20,1095.75,1096.00,1095.50,1095.75,454,154,608.00
11/17/2004,10:21,1096.00,1096.00,1095.50,1095.50,601,575,1176.00
11/17/2004,10:22,1095.50,1096.25,1095.50,1096.00,1147,223,1370.00
11/17/2004,10:23,1096.00,1096.00,1095.50,1095.75,394,630,1024.00
11/17/2004,10:24,1095.75,1096.00,1095.50,1096.00,1120,192,1312.00
11/17/2004,10:25,1095.75,1096.00,1095.50,1095.75,250,579,829.00
11/17/2004,10:26,1095.75,1096.75,1095.75,1096.25,2787,771,3558.00
11/17/2004,10:27,1096.50,1096.50,1096.25,1096.50,1463,2535,3998.00
11/17/2004,10:28,1096.25,1097.00,1096.00,1097.00,4697,1089,5786.00
11/17/2004,10:29,1097.00,1097.25,1096.50,1096.50,1523,830,2353.00
11/17/2004,10:30,1096.75,1096.75,1096.25,1096.50,830,1562,2392.00
11/17/2004,10:31,1096.50,1096.75,1096.25,1096.50,625,547,1172.00
11/17/2004,10:32,1096.50,1096.75,1096.25,1096.25,140,980,1120.00
11/17/2004,10:33,1096.25,1096.75,1096.25,1096.75,706,1605,2311.00
11/17/2004,10:34,1096.50,1096.50,1096.25,1096.25,738,830,1568.00
11/17/2004,10:35,1096.50,1096.75,1096.25,1096.50,914,300,1214.00
11/17/2004,10:36,1096.25,1096.50,1096.25,1096.50,132,105,237.00
11/17/2004,10:37,1096.50,1096.50,1096.25,1096.25,33,63,96.00
11/17/2004,10:38,1096.50,1096.75,1096.25,1096.50,1375,2244,3619.00
11/17/2004,10:39,1096.50,1096.75,1096.25,1096.75,645,443,1088.00
11/17/2004,10:40,1096.50,1096.75,1096.00,1096.25,272,1168,1440.00
11/17/2004,10:41,1096.00,1096.50,1096.00,1096.50,429,39,468.00
11/17/2004,10:42,1096.25,1096.25,1096.00,1096.00,15,339,354.00
11/17/2004,10:43,1096.00,1096.25,1095.75,1096.00,186,638,824.00
11/17/2004,10:44,1095.75,1096.25,1095.75,1096.25,289,196,485.00
11/17/2004,10:45,1096.00,1096.25,1096.00,1096.25,349,289,638.00
11/17/2004,10:46,1096.00,1096.75,1096.00,1096.50,1496,376,1872.00
11/17/2004,10:47,1096.25,1096.50,1096.25,1096.25,65,90,155.00
11/17/2004,10:48,1096.50,1096.50,1096.25,1096.25,108,20,128.00
11/17/2004,10:49,1096.50,1096.50,1096.25,1096.25,26,127,153.00
11/17/2004,10:50,1096.25,1096.50,1096.25,1096.25,36,308,344.00
11/17/2004,10:51,1096.25,1096.75,1096.25,1096.75,770,162,932.00
11/17/2004,10:52,1096.50,1097.00,1096.50,1096.50,1339,376,1715.00
11/17/2004,10:53,1096.50,1096.75,1096.50,1096.75,181,83,264.00
11/17/2004,10:54,1096.50,1096.75,1096.50,1096.50,826,137,963.00
11/17/2004,10:55,1096.50,1096.75,1096.25,1096.25,258,2141,2399.00
11/17/2004,10:56,1096.25,1096.50,1096.00,1096.25,24,820,844.00
11/17/2004,10:57,1096.00,1096.50,1096.00,1096.25,274,301,575.00
11/17/2004,10:58,1096.25,1096.25,1096.00,1096.00,158,208,366.00
11/17/2004,10:59,1096.00,1096.25,1096.00,1096.25,11,600,611.00
11/17/2004,11:00,1096.25,1096.25,1096.00,1096.25,590,70,660.00
11/17/2004,11:01,1096.00,1096.25,1095.75,1096.00,146,627,773.00
11/17/2004,11:02,1096.00,1096.25,1095.75,1096.00,44,518,562.00
11/17/2004,11:03,1095.75,1096.00,1095.75,1096.00,542,89,631.00
11/17/2004,11:04,1096.00,1096.25,1095.75,1096.00,175,92,267.00
11/17/2004,11:05,1096.00,1096.25,1096.00,1096.00,11,222,233.00
11/17/2004,11:06,1096.00,1096.25,1096.00,1096.00,38,523,561.00
11/17/2004,11:07,1096.00,1096.25,1096.00,1096.25,259,528,787.00
11/17/2004,11:08,1096.00,1096.25,1096.00,1096.25,406,344,750.00
11/17/2004,11:09,1096.25,1096.25,1095.75,1095.75,66,309,375.00
11/17/2004,11:10,1096.00,1096.25,1095.75,1095.75,157,190,347.00
11/17/2004,11:11,1096.00,1096.25,1096.00,1096.25,224,118,342.00
11/17/2004,11:12,1096.00,1096.25,1096.00,1096.25,468,84,552.00
11/17/2004,11:13,1096.25,1096.50,1096.00,1096.25,616,369,985.00
11/17/2004,11:14,1096.25,1096.75,1096.00,1096.75,1663,132,1795.00
11/17/2004,11:15,1096.50,1096.75,1096.25,1096.50,50,128,178.00
11/17/2004,11:16,1096.50,1096.50,1096.25,1096.50,730,16,746.00
11/17/2004,11:17,1096.50,1096.75,1096.25,1096.25,134,409,543.00
11/17/2004,11:18,1096.25,1096.25,1096.00,1096.25,56,38,94.00
11/17/2004,11:19,1096.25,1096.25,1095.75,1096.00,107,806,913.00
11/17/2004,11:20,1095.75,1096.00,1095.50,1095.75,801,1094,1895.00
11/17/2004,11:21,1095.50,1095.75,1095.50,1095.75,130,90,220.00
11/17/2004,11:22,1095.50,1095.75,1095.50,1095.75,93,81,174.00
11/17/2004,11:23,1095.75,1096.00,1095.50,1096.00,405,60,465.00
11/17/2004,11:24,1095.75,1096.00,1095.50,1095.75,10,518,528.00
11/17/2004,11:25,1095.75,1095.75,1095.50,1095.50,185,3,188.00
11/17/2004,11:26,1095.50,1096.00,1095.50,1095.75,209,15,224.00
11/17/2004,11:27,1096.00,1096.00,1095.75,1096.00,51,336,387.00
11/17/2004,11:28,1095.75,1096.00,1095.75,1095.75,8,292,300.00
11/17/2004,11:29,1095.75,1096.00,1095.75,1096.00,67,81,148.00
11/17/2004,11:30,1096.00,1096.00,1095.75,1095.75,12,82,94.00
11/17/2004,11:31,1095.75,1096.25,1095.75,1096.00,1081,180,1261.00
11/17/2004,11:32,1096.25,1096.50,1096.00,1096.25,839,229,1068.00
11/17/2004,11:33,1096.25,1096.25,1095.75,1096.00,11,275,286.00
11/17/2004,11:34,1096.00,1096.25,1095.75,1096.00,262,449,711.00
11/17/2004,11:35,1096.00,1096.00,1095.75,1096.00,468,167,635.00
11/17/2004,11:36,1096.00,1096.25,1095.75,1096.00,137,260,397.00
11/17/2004,11:37,1096.00,1096.00,1095.75,1096.00,103,83,186.00
11/17/2004,11:38,1095.75,1096.00,1095.75,1096.00,28,58,86.00
11/17/2004,11:39,1096.00,1096.00,1095.50,1095.50,80,848,928.00
11/17/2004,11:40,1095.50,1095.75,1095.50,1095.50,19,169,188.00
11/17/2004,11:41,1095.75,1095.75,1095.50,1095.50,71,419,490.00
11/17/2004,11:42,1095.50,1095.75,1095.25,1095.50,27,836,863.00
11/17/2004,11:43,1095.25,1095.50,1095.25,1095.50,674,136,810.00
11/17/2004,11:44,1095.50,1095.75,1095.50,1095.50,21,49,70.00
11/17/2004,11:45,1095.50,1095.75,1095.50,1095.75,16,375,391.00
11/17/2004,11:46,1095.50,1095.75,1095.50,1095.75,593,63,656.00
11/17/2004,11:47,1095.75,1096.00,1095.50,1095.75,386,250,636.00
11/17/2004,11:48,1095.75,1096.00,1095.50,1095.75,207,54,261.00
11/17/2004,11:49,1095.75,1096.00,1095.50,1095.75,87,88,175.00
11/17/2004,11:50,1095.75,1095.75,1095.50,1095.75,87,1,88.00
11/17/2004,11:51,1095.75,1096.00,1095.50,1095.75,176,130,306.00
11/17/2004,11:52,1096.00,1096.00,1095.75,1096.00,84,119,203.00
11/17/2004,11:53,1096.00,1096.00,1095.50,1095.50,44,87,131.00
11/17/2004,11:54,1095.75,1095.75,1095.50,1095.75,160,27,187.00
11/17/2004,11:55,1096.00,1096.00,1095.50,1095.75,37,220,257.00
11/17/2004,11:56,1095.75,1096.00,1095.75,1095.75,34,257,291.00
11/17/2004,11:57,1096.00,1096.25,1096.00,1096.25,2602,82,2684.00
11/17/2004,11:58,1096.25,1096.75,1096.25,1096.75,1398,620,2018.00
11/17/2004,11:59,1096.50,1097.00,1096.50,1096.50,946,239,1185.00
11/17/2004,12:00,1096.50,1096.50,1096.25,1096.25,5,956,961.00
11/17/2004,12:01,1096.50,1096.50,1096.25,1096.25,85,22,107.00
11/17/2004,12:02,1096.50,1096.50,1096.25,1096.25,134,36,170.00
11/17/2004,12:03,1096.25,1096.50,1096.00,1096.00,72,1607,1679.00
11/17/2004,12:04,1096.25,1096.25,1095.75,1096.25,235,663,898.00
11/17/2004,12:05,1096.00,1096.25,1096.00,1096.00,21,124,145.00
11/17/2004,12:06,1096.00,1096.25,1096.00,1096.00,6,645,651.00
11/17/2004,12:07,1096.25,1096.25,1096.00,1096.00,15,226,241.00
11/17/2004,12:08,1096.00,1096.00,1096.00,1096.00,0,202,202.00
11/17/2004,12:09,1096.00,1096.25,1096.00,1096.25,73,165,238.00
11/17/2004,12:10,1096.25,1096.50,1096.00,1096.50,532,80,612.00
11/17/2004,12:11,1096.25,1096.75,1096.25,1096.75,1181,119,1300.00
11/17/2004,12:12,1096.75,1097.00,1096.50,1096.75,1125,184,1309.00
11/17/2004,12:13,1096.75,1096.75,1096.50,1096.75,157,87,244.00
11/17/2004,12:14,1096.50,1096.75,1096.25,1096.50,162,260,422.00
11/17/2004,12:15,1096.50,1096.75,1096.25,1096.25,165,597,762.00
11/17/2004,12:16,1096.25,1096.50,1096.25,1096.50,6,16,22.00
11/17/2004,12:17,1096.25,1096.50,1096.00,1096.25,467,498,965.00
11/17/2004,12:18,1096.25,1096.50,1096.00,1096.50,238,83,321.00
11/17/2004,12:19,1096.50,1096.50,1096.00,1096.00,218,1000,1218.00
11/17/2004,12:20,1095.75,1096.25,1095.75,1096.00,351,35,386.00
11/17/2004,12:21,1096.25,1096.25,1095.75,1096.00,154,295,449.00
11/17/2004,12:22,1096.00,1096.00,1095.75,1096.00,11,70,81.00
11/17/2004,12:23,1095.75,1096.00,1095.75,1096.00,62,408,470.00
11/17/2004,12:24,1096.00,1096.00,1095.50,1095.75,94,383,477.00
11/17/2004,12:25,1095.75,1096.00,1095.50,1096.00,171,160,331.00
11/17/2004,12:26,1095.75,1096.00,1095.75,1095.75,6,184,190.00
11/17/2004,12:27,1095.50,1096.00,1095.50,1095.75,296,196,492.00
11/17/2004,12:28,1096.00,1096.00,1095.50,1095.75,58,359,417.00
11/17/2004,12:29,1095.50,1095.75,1095.50,1095.50,40,6,46.00
11/17/2004,12:30,1095.50,1095.75,1095.50,1095.75,225,40,265.00
11/17/2004,12:31,1095.75,1095.75,1095.50,1095.75,418,1734,2152.00
11/17/2004,12:32,1095.75,1096.00,1095.50,1095.75,107,591,698.00
11/17/2004,12:33,1095.50,1095.75,1095.25,1095.50,500,1102,1602.00
11/17/2004,12:34,1095.50,1095.75,1095.50,1095.50,3,1150,1153.00
11/17/2004,12:35,1095.50,1095.50,1095.25,1095.50,28,70,98.00
11/17/2004,12:36,1095.50,1095.50,1095.00,1095.00,354,887,1241.00
11/17/2004,12:37,1095.00,1095.25,1094.50,1095.00,1162,2442,3604.00
11/17/2004,12:38,1094.75,1095.00,1094.75,1094.75,504,537,1041.00
11/17/2004,12:39,1094.75,1095.00,1094.25,1094.50,652,3014,3666.00
11/17/2004,12:40,1094.50,1094.75,1094.25,1094.50,492,2407,2899.00
11/17/2004,12:41,1094.50,1094.75,1094.50,1094.50,763,443,1206.00
11/17/2004,12:42,1094.75,1094.75,1094.25,1094.50,522,512,1034.00
11/17/2004,12:43,1094.50,1094.75,1094.25,1094.75,486,94,580.00
11/17/2004,12:44,1094.50,1094.75,1094.50,1094.75,246,40,286.00
11/17/2004,12:45,1094.75,1094.75,1094.50,1094.75,241,8,249.00
11/17/2004,12:46,1094.75,1094.75,1094.50,1094.75,655,36,691.00
11/17/2004,12:47,1094.75,1094.75,1094.50,1094.75,1023,34,1057.00
11/17/2004,12:48,1094.50,1094.75,1094.50,1094.75,1141,19,1160.00
11/17/2004,12:49,1094.75,1094.75,1094.50,1094.50,208,21,229.00
11/17/2004,12:50,1094.50,1095.00,1094.25,1094.75,908,1602,2510.00
11/17/2004,12:51,1094.75,1095.00,1094.75,1094.75,151,335,486.00
11/17/2004,12:52,1094.75,1095.00,1094.75,1094.75,9,374,383.00
11/17/2004,12:53,1094.75,1095.00,1094.75,1095.00,74,68,142.00
11/17/2004,12:54,1094.75,1095.25,1094.75,1095.25,1261,214,1475.00
11/17/2004,12:55,1095.00,1095.25,1094.75,1094.75,26,1126,1152.00
11/17/2004,12:56,1094.75,1095.00,1094.50,1094.75,106,236,342.00
11/17/2004,12:57,1094.75,1095.25,1094.75,1094.75,395,161,556.00
11/17/2004,12:58,1095.00,1095.00,1094.75,1095.00,65,23,88.00
11/17/2004,12:59,1094.75,1095.00,1094.75,1095.00,397,76,473.00
11/17/2004,13:00,1095.00,1095.00,1094.50,1094.50,24,353,377.00
11/17/2004,13:01,1094.50,1094.75,1094.25,1094.25,252,1025,1277.00
11/17/2004,13:02,1094.25,1094.25,1093.25,1093.25,2415,5629,8044.00
11/17/2004,13:03,1093.25,1093.50,1092.50,1092.75,1709,4965,6674.00
11/17/2004,13:04,1092.75,1092.75,1091.75,1092.25,2868,3792,6660.00
11/17/2004,13:05,1092.50,1092.75,1092.25,1092.50,1426,682,2108.00
11/17/2004,13:06,1092.75,1093.00,1092.50,1093.00,995,276,1271.00
11/17/2004,13:07,1093.00,1093.00,1092.50,1092.50,524,1233,1757.00
11/17/2004,13:08,1092.50,1092.75,1092.00,1092.25,1191,2446,3637.00
11/17/2004,13:09,1092.25,1092.50,1091.50,1091.75,741,2824,3565.00
11/17/2004,13:10,1092.00,1092.00,1090.75,1091.00,1579,4416,5995.00
11/17/2004,13:11,1091.00,1091.75,1090.75,1091.00,3116,2041,5157.00
11/17/2004,13:12,1091.00,1091.25,1090.75,1091.00,576,1167,1743.00
11/17/2004,13:13,1091.00,1091.25,1090.00,1090.75,4067,6082,10149.00
11/17/2004,13:14,1091.00,1091.00,1090.50,1090.50,761,1022,1783.00
11/17/2004,13:15,1090.75,1091.50,1090.50,1091.25,2622,643,3265.00
11/17/2004,13:16,1091.25,1091.50,1091.00,1091.25,149,243,392.00
11/17/2004,13:17,1091.25,1091.25,1091.00,1091.00,253,938,1191.00
11/17/2004,13:18,1091.00,1091.50,1091.00,1091.25,914,280,1194.00
11/17/2004,13:19,1091.25,1091.50,1091.25,1091.25,170,299,469.00
11/17/2004,13:20,1091.50,1091.50,1091.00,1091.25,40,615,655.00
11/17/2004,13:21,1091.00,1091.50,1091.00,1091.25,694,298,992.00
11/17/2004,13:22,1091.00,1091.25,1090.50,1090.50,960,2075,3035.00
11/17/2004,13:23,1090.75,1091.00,1090.25,1090.75,1845,2064,3909.00
11/17/2004,13:24,1090.75,1091.00,1090.25,1090.50,416,1118,1534.00
11/17/2004,13:25,1090.50,1091.00,1090.25,1090.50,763,1194,1957.00
11/17/2004,13:26,1090.50,1090.75,1089.00,1089.25,1826,10390,12216.00
11/17/2004,13:27,1089.25,1089.75,1089.25,1089.75,2104,1891,3995.00
11/17/2004,13:28,1089.50,1089.75,1089.50,1089.75,500,757,1257.00
11/17/2004,13:29,1089.75,1089.75,1089.50,1089.75,1028,140,1168.00
11/17/2004,13:30,1089.75,1090.00,1089.50,1089.50,1233,909,2142.00
11/17/2004,13:31,1089.75,1090.25,1089.50,1090.00,1756,576,2332.00
11/17/2004,13:32,1090.00,1090.00,1089.25,1089.25,175,2558,2733.00
11/17/2004,13:33,1089.25,1089.50,1088.75,1088.75,463,3405,3868.00
11/17/2004,13:34,1089.00,1089.00,1087.50,1087.75,2208,8697,10905.00
11/17/2004,13:35,1087.75,1088.50,1087.50,1088.50,5727,1016,6743.00
11/17/2004,13:36,1088.25,1088.50,1088.25,1088.25,101,766,867.00
11/17/2004,13:37,1088.25,1088.75,1088.25,1088.50,1876,656,2532.00
11/17/2004,13:38,1088.50,1089.00,1088.50,1089.00,2366,2142,4508.00
11/17/2004,13:39,1088.75,1089.00,1088.50,1089.00,780,1499,2279.00
11/17/2004,13:40,1089.00,1089.00,1088.75,1088.75,1177,552,1729.00
11/17/2004,13:41,1088.75,1089.25,1088.75,1089.00,478,75,553.00
11/17/2004,13:42,1089.00,1089.50,1089.00,1089.25,1784,112,1896.00
11/17/2004,13:43,1089.25,1089.75,1089.25,1089.75,876,844,1720.00
11/17/2004,13:44,1089.75,1089.75,1089.00,1089.25,1244,1378,2622.00
11/17/2004,13:45,1089.50,1089.50,1089.00,1089.25,264,238,502.00
11/17/2004,13:46,1089.25,1089.25,1089.00,1089.25,120,165,285.00
11/17/2004,13:47,1089.25,1089.75,1089.00,1089.25,1138,717,1855.00
11/17/2004,13:48,1089.25,1089.50,1089.25,1089.25,95,46,141.00
11/17/2004,13:49,1089.25,1089.50,1089.00,1089.25,282,1225,1507.00
11/17/2004,13:50,1089.25,1089.25,1088.50,1088.75,723,901,1624.00
11/17/2004,13:51,1088.75,1089.50,1088.50,1089.25,856,118,974.00
11/17/2004,13:52,1089.50,1089.75,1089.25,1089.50,946,450,1396.00
11/17/2004,13:53,1089.75,1090.25,1089.50,1090.00,2118,154,2272.00
11/17/2004,13:54,1090.25,1091.00,1090.25,1090.50,3260,1833,5093.00
11/17/2004,13:55,1090.75,1090.75,1090.25,1090.50,753,1331,2084.00
11/17/2004,13:56,1090.50,1090.75,1090.25,1090.50,445,443,888.00
11/17/2004,13:57,1090.50,1090.75,1090.50,1090.50,85,487,572.00
11/17/2004,13:58,1090.25,1091.00,1090.25,1090.75,625,214,839.00
11/17/2004,13:59,1090.75,1090.75,1090.25,1090.75,212,479,691.00
11/17/2004,14:00,1090.50,1091.00,1090.50,1091.00,502,198,700.00
11/17/2004,14:01,1091.00,1091.00,1090.00,1090.00,33,1775,1808.00
11/17/2004,14:02,1090.00,1090.50,1090.00,1090.50,1616,451,2067.00
11/17/2004,14:03,1090.50,1090.50,1089.75,1090.00,753,1065,1818.00
11/17/2004,14:04,1090.00,1090.75,1090.00,1090.50,1668,516,2184.00
11/17/2004,14:05,1090.50,1091.00,1090.25,1090.75,1183,275,1458.00
11/17/2004,14:06,1090.75,1090.75,1090.50,1090.50,286,88,374.00
11/17/2004,14:07,1090.75,1090.75,1090.00,1090.00,114,1102,1216.00
11/17/2004,14:08,1090.00,1090.25,1090.00,1090.00,474,223,697.00
11/17/2004,14:09,1090.00,1090.50,1089.75,1090.25,948,728,1676.00
11/17/2004,14:10,1090.50,1090.50,1089.50,1089.75,479,1987,2466.00
11/17/2004,14:11,1089.75,1090.25,1089.75,1090.25,566,80,646.00
11/17/2004,14:12,1090.00,1090.75,1090.00,1090.50,2198,308,2506.00
11/17/2004,14:13,1090.50,1090.50,1090.00,1090.25,94,790,884.00
11/17/2004,14:14,1090.25,1090.50,1090.00,1090.25,582,254,836.00
11/17/2004,14:15,1090.25,1090.25,1089.50,1089.50,145,1674,1819.00
11/17/2004,14:16,1089.75,1090.00,1089.50,1089.75,483,1499,1982.00
11/17/2004,14:17,1089.75,1090.50,1089.75,1090.25,847,471,1318.00
11/17/2004,14:18,1090.25,1090.25,1089.75,1090.25,949,782,1731.00
11/17/2004,14:19,1090.25,1090.25,1089.75,1089.75,22,769,791.00
11/17/2004,14:20,1089.75,1090.00,1089.75,1089.75,35,199,234.00
11/17/2004,14:21,1089.75,1090.00,1089.50,1089.50,18,341,359.00
11/17/2004,14:22,1089.75,1089.75,1089.00,1089.00,423,2855,3278.00
11/17/2004,14:23,1089.25,1089.50,1089.00,1089.00,368,974,1342.00
11/17/2004,14:24,1089.00,1089.25,1088.75,1089.00,176,659,835.00
11/17/2004,14:25,1089.00,1089.00,1088.00,1088.00,963,4038,5001.00
11/17/2004,14:26,1088.00,1088.25,1087.75,1088.25,1511,3539,5050.00
11/17/2004,14:27,1088.25,1088.25,1088.00,1088.25,1468,360,1828.00
11/17/2004,14:28,1088.25,1088.25,1087.00,1087.00,1802,4512,6314.00
11/17/2004,14:29,1087.00,1087.50,1087.00,1087.25,3022,3083,6105.00
11/17/2004,14:30,1087.00,1087.50,1087.00,1087.50,961,743,1704.00
11/17/2004,14:31,1087.25,1087.75,1086.75,1087.50,2924,3070,5994.00
11/17/2004,14:32,1087.50,1087.50,1086.50,1086.75,631,2497,3128.00
11/17/2004,14:33,1086.50,1087.50,1086.50,1087.25,2087,837,2924.00
11/17/2004,14:34,1087.25,1088.00,1087.25,1087.50,1776,2321,4097.00
11/17/2004,14:35,1087.50,1088.00,1087.25,1087.50,1109,148,1257.00
11/17/2004,14:36,1087.75,1088.00,1087.50,1088.00,780,238,1018.00
11/17/2004,14:37,1087.75,1088.25,1087.75,1088.00,859,229,1088.00
11/17/2004,14:38,1088.25,1088.25,1087.00,1087.25,188,1339,1527.00
11/17/2004,14:39,1087.00,1087.75,1087.00,1087.50,565,584,1149.00
11/17/2004,14:40,1087.50,1087.50,1087.25,1087.50,451,25,476.00
11/17/2004,14:41,1087.50,1088.25,1087.50,1088.25,2361,495,2856.00
11/17/2004,14:42,1088.25,1088.50,1087.75,1088.00,944,775,1719.00
11/17/2004,14:43,1088.00,1088.25,1088.00,1088.25,250,339,589.00
11/17/2004,14:44,1088.25,1088.25,1088.00,1088.00,124,381,505.00
11/17/2004,14:45,1088.00,1088.75,1087.75,1088.25,2417,1322,3739.00
11/17/2004,14:46,1088.25,1088.25,1088.00,1088.00,714,317,1031.00
11/17/2004,14:47,1088.00,1088.25,1087.75,1088.00,529,1128,1657.00
11/17/2004,14:48,1088.00,1088.50,1088.00,1088.25,709,420,1129.00
11/17/2004,14:49,1088.00,1088.50,1088.00,1088.50,566,29,595.00
11/17/2004,14:50,1088.50,1089.25,1088.50,1089.00,3645,1638,5283.00
11/17/2004,14:51,1089.00,1089.25,1088.50,1089.00,1444,934,2378.00
11/17/2004,14:52,1089.00,1089.25,1088.75,1088.75,1387,939,2326.00
11/17/2004,14:53,1088.75,1089.25,1088.50,1089.00,920,458,1378.00
11/17/2004,14:54,1089.00,1089.25,1089.00,1089.00,130,140,270.00
11/17/2004,14:55,1089.00,1090.00,1089.00,1089.75,3752,680,4432.00
11/17/2004,14:56,1089.75,1090.00,1089.50,1089.75,1145,1177,2322.00
11/17/2004,14:57,1089.75,1090.00,1089.50,1090.00,813,959,1772.00
11/17/2004,14:58,1089.75,1090.00,1089.75,1089.75,1202,350,1552.00
11/17/2004,14:59,1090.00,1090.25,1089.50,1090.00,1007,1149,2156.00
11/17/2004,15:00,1090.00,1090.25,1089.50,1089.75,1313,2335,3648.00
11/17/2004,15:01,1089.75,1090.25,1089.50,1090.00,2744,2260,5004.00
11/17/2004,15:02,1090.25,1090.25,1089.75,1089.75,666,723,1389.00
11/17/2004,15:03,1089.75,1090.50,1089.75,1090.50,1946,454,2400.00
11/17/2004,15:04,1090.50,1090.50,1090.00,1090.50,985,582,1567.00
11/17/2004,15:05,1090.25,1091.00,1090.25,1090.75,1861,529,2390.00
11/17/2004,15:06,1090.75,1091.00,1090.25,1090.50,1171,789,1960.00
11/17/2004,15:07,1090.50,1091.00,1090.50,1090.75,1050,283,1333.00
11/17/2004,15:08,1090.75,1091.00,1090.75,1091.00,148,126,274.00
11/17/2004,15:09,1090.75,1091.75,1090.75,1091.50,3047,401,3448.00
11/17/2004,15:10,1091.75,1092.00,1091.50,1091.75,1820,442,2262.00
11/17/2004,15:11,1091.75,1092.00,1091.25,1091.50,1016,2000,3016.00
11/17/2004,15:12,1091.50,1091.75,1091.25,1091.25,453,1327,1780.00
11/17/2004,15:13,1091.25,1091.50,1091.00,1091.00,300,770,1070.00
11/17/2004,15:14,1091.25,1091.50,1091.00,1091.50,569,519,1088.00
11/17/2004,15:15,1091.25,1092.25,1091.25,1091.75,4027,1550,5577.00
11/17/2004,15:16,1091.75,1092.00,1091.75,1091.75,108,4,112.00
11/17/2004,15:31,1091.50,1091.50,1091.00,1091.25,169,360,529.00
11/17/2004,15:32,1091.25,1091.50,1091.00,1091.25,291,133,424.00
11/17/2004,15:33,1091.25,1091.25,1091.00,1091.00,38,32,70.00
11/17/2004,15:34,1091.25,1091.50,1091.00,1091.25,192,11,203.00
11/17/2004,15:35,1091.25,1091.25,1091.25,1091.25,0,2,2.00
11/17/2004,15:36,1091.25,1091.50,1091.25,1091.50,1,1,2.00
11/17/2004,15:37,1091.50,1091.50,1091.25,1091.25,57,6,63.00
11/17/2004,15:38,1091.25,1091.25,1091.25,1091.25,0,5,5.00
11/17/2004,15:39,1091.25,1091.50,1091.25,1091.50,12,1,13.00
11/17/2004,15:40,1091.25,1091.25,1091.25,1091.25,0,5,5.00
11/17/2004,15:41,1091.25,1091.50,1091.25,1091.25,59,50,109.00
11/17/2004,15:42,1091.25,1091.75,1091.25,1091.50,288,13,301.00
11/17/2004,15:43,1091.50,1091.75,1091.50,1091.50,1,3,4.00
11/17/2004,15:45,1091.50,1091.50,1091.50,1091.50,0,1,1.00
11/17/2004,15:46,1091.50,1091.50,1091.25,1091.50,1,101,102.00
11/17/2004,15:47,1091.50,1091.50,1091.25,1091.25,60,18,78.00
11/17/2004,15:48,1091.25,1091.50,1091.25,1091.50,2,2,4.00
11/17/2004,15:49,1091.50,1091.50,1091.50,1091.50,4,0,4.00
11/17/2004,15:50,1091.50,1091.50,1091.50,1091.50,10,0,10.00
11/17/2004,15:51,1091.50,1091.50,1091.25,1091.50,75,1,76.00
11/17/2004,15:52,1091.25,1091.50,1091.25,1091.50,1,4,5.00
11/17/2004,15:53,1091.25,1091.25,1090.50,1090.50,45,967,1012.00
11/17/2004,15:54,1090.25,1090.50,1090.00,1090.00,121,357,478.00
11/17/2004,15:55,1090.00,1090.25,1090.00,1090.25,81,284,365.00
11/17/2004,15:56,1090.25,1090.50,1090.25,1090.25,136,100,236.00
11/17/2004,15:57,1090.50,1090.50,1090.25,1090.25,4,257,261.00
11/17/2004,15:58,1090.25,1090.50,1090.25,1090.25,8,7,15.00
11/17/2004,15:59,1090.50,1091.00,1090.50,1090.75,211,19,230.00
11/17/2004,16:00,1090.75,1091.00,1090.75,1090.75,220,48,268.00
11/17/2004,17:01,1090.50,1090.50,1090.25,1090.25,26,15,41.00
11/17/2004,17:02,1090.25,1090.25,1090.25,1090.25,0,2,2.00
11/17/2004,17:04,1090.50,1090.50,1090.50,1090.50,2,0,2.00
11/17/2004,17:06,1090.25,1090.25,1090.25,1090.25,0,1,1.00
11/17/2004,17:07,1090.25,1090.50,1090.25,1090.50,2,1,3.00
11/17/2004,17:08,1090.50,1090.50,1090.50,1090.50,1,0,1.00
11/17/2004,17:09,1090.25,1090.25,1090.25,1090.25,0,59,59.00
11/17/2004,17:11,1090.25,1090.25,1090.25,1090.25,0,7,7.00
11/17/2004,17:12,1090.25,1090.25,1090.25,1090.25,0,20,20.00
11/17/2004,17:14,1090.25,1090.25,1090.25,1090.25,0,23,23.00
11/17/2004,17:16,1090.25,1090.25,1090.25,1090.25,0,6,6.00
11/17/2004,17:17,1090.25,1090.25,1090.25,1090.25,0,1,1.00
11/17/2004,17:18,1090.25,1090.25,1090.25,1090.25,0,5,5.00
11/17/2004,17:22,1090.00,1090.00,1090.00,1090.00,0,15,15.00
11/17/2004,17:26,1090.00,1090.25,1090.00,1090.25,2,5,7.00
11/17/2004,17:28,1090.00,1090.00,1090.00,1090.00,0,1,1.00
11/17/2004,17:29,1090.25,1090.25,1090.25,1090.25,1,0,1.00
11/17/2004,17:30,1090.00,1090.00,1090.00,1090.00,0,5,5.00
11/17/2004,17:31,1090.25,1090.25,1090.00,1090.25,3,1,4.00
11/17/2004,17:32,1090.00,1090.25,1090.00,1090.25,39,1,40.00
11/17/2004,17:33,1090.00,1090.00,1089.75,1090.00,1,41,42.00
11/17/2004,17:34,1090.00,1090.00,1090.00,1090.00,10,0,10.00
11/17/2004,17:35,1090.00,1090.00,1089.75,1089.75,62,1,63.00
11/17/2004,17:36,1090.00,1090.00,1090.00,1090.00,14,0,14.00
11/17/2004,17:37,1090.00,1090.00,1090.00,1090.00,12,0,12.00
11/17/2004,17:39,1090.00,1090.00,1090.00,1090.00,5,0,5.00
11/17/2004,17:40,1090.25,1090.25,1090.00,1090.00,1,6,7.00
11/17/2004,17:41,1090.00,1090.00,1090.00,1090.00,0,11,11.00
11/17/2004,17:42,1090.25,1090.25,1090.25,1090.25,2,0,2.00
11/17/2004,17:44,1090.00,1090.00,1090.00,1090.00,0,1,1.00
11/17/2004,17:48,1090.00,1090.00,1090.00,1090.00,0,5,5.00
11/17/2004,17:49,1090.25,1090.25,1090.25,1090.25,5,0,5.00
11/17/2004,17:50,1090.25,1090.25,1090.25,1090.25,1,0,1.00
11/17/2004,17:51,1090.00,1090.00,1090.00,1090.00,0,5,5.00
11/17/2004,17:52,1090.25,1090.25,1090.25,1090.25,1,0,1.00
11/17/2004,17:54,1090.25,1090.25,1090.00,1090.00,2,6,8.00
11/17/2004,17:57,1090.00,1090.00,1090.00,1090.00,0,2,2.00
11/17/2004,17:59,1090.00,1090.00,1090.00,1090.00,0,3,3.00
11/17/2004,18:00,1090.00,1090.00,1090.00,1090.00,0,5,5.00
11/17/2004,18:01,1090.00,1090.00,1090.00,1090.00,0,10,10.00
11/17/2004,18:03,1090.00,1090.00,1090.00,1090.00,0,3,3.00
11/17/2004,18:05,1090.00,1090.00,1090.00,1090.00,0,1,1.00
11/17/2004,18:10,1090.00,1090.00,1090.00,1090.00,0,25,25.00
11/17/2004,18:12,1090.00,1090.00,1090.00,1090.00,0,25,25.00
11/17/2004,18:14,1090.25,1090.25,1090.25,1090.25,86,0,86.00
11/17/2004,18:15,1090.50,1090.50,1090.50,1090.50,45,0,45.00
11/17/2004,18:16,1090.50,1090.50,1090.25,1090.25,2,5,7.00
11/17/2004,18:17,1090.50,1090.50,1090.50,1090.50,1,0,1.00
11/17/2004,18:20,1090.50,1090.50,1090.50,1090.50,3,0,3.00
11/17/2004,18:21,1090.50,1090.50,1090.50,1090.50,1,0,1.00
11/17/2004,18:22,1090.50,1090.50,1090.25,1090.25,1,10,11.00
11/17/2004,18:24,1090.50,1090.50,1090.50,1090.50,4,0,4.00
11/17/2004,18:25,1090.50,1090.50,1090.50,1090.50,1,0,1.00
11/17/2004,18:31,1090.50,1090.50,1090.25,1090.25,16,2,18.00
11/17/2004,18:33,1090.50,1090.50,1090.50,1090.50,20,0,20.00
11/17/2004,18:34,1090.50,1090.50,1090.50,1090.50,28,0,28.00
11/17/2004,18:35,1090.50,1090.50,1090.50,1090.50,1,0,1.00
11/17/2004,18:36,1090.75,1090.75,1090.75,1090.75,3,0,3.00
11/17/2004,18:37,1090.75,1090.75,1090.75,1090.75,36,0,36.00
11/17/2004,18:38,1090.75,1090.75,1090.50,1090.75,3,1,4.00
11/17/2004,18:39,1090.75,1090.75,1090.75,1090.75,10,0,10.00
11/17/2004,18:40,1090.75,1090.75,1090.75,1090.75,22,0,22.00
11/17/2004,18:41,1091.00,1091.00,1090.75,1090.75,1,8,9.00
11/17/2004,18:42,1090.75,1090.75,1090.75,1090.75,0,25,25.00
11/17/2004,18:45,1090.75,1090.75,1090.75,1090.75,0,4,4.00
11/17/2004,18:46,1090.75,1090.75,1090.75,1090.75,0,2,2.00
11/17/2004,18:48,1090.75,1090.75,1090.75,1090.75,0,2,2.00
11/17/2004,18:49,1090.75,1090.75,1090.75,1090.75,0,7,7.00
11/17/2004,18:50,1090.50,1090.50,1090.50,1090.50,0,5,5.00
11/17/2004,18:51,1090.50,1090.75,1090.50,1090.50,17,5,22.00
11/17/2004,18:52,1090.75,1090.75,1090.75,1090.75,5,0,5.00
11/17/2004,18:55,1090.50,1090.50,1090.50,1090.50,0,2,2.00
11/17/2004,18:56,1090.50,1090.50,1090.50,1090.50,0,4,4.00
11/17/2004,19:03,1090.50,1090.50,1090.50,1090.50,0,62,62.00
11/17/2004,19:04,1090.50,1090.50,1090.50,1090.50,0,7,7.00
11/17/2004,19:05,1090.50,1090.50,1090.50,1090.50,0,6,6.00
11/17/2004,19:06,1090.50,1090.50,1090.50,1090.50,0,2,2.00
11/17/2004,19:07,1090.50,1090.50,1090.50,1090.50,0,1,1.00
11/17/2004,19:08,1090.50,1090.50,1090.50,1090.50,0,5,5.00
11/17/2004,19:09,1090.50,1090.50,1090.50,1090.50,0,1,1.00
11/17/2004,19:12,1090.50,1090.50,1090.50,1090.50,0,1,1.00
11/17/2004,19:14,1090.50,1090.50,1090.50,1090.50,0,1,1.00
11/17/2004,19:15,1090.50,1090.50,1090.50,1090.50,0,2,2.00
11/17/2004,19:16,1090.50,1090.50,1090.50,1090.50,0,8,8.00
11/17/2004,19:17,1090.50,1090.50,1090.50,1090.50,0,3,3.00
11/17/2004,19:20,1090.25,1090.25,1090.25,1090.25,0,6,6.00
11/17/2004,19:22,1090.25,1090.25,1090.25,1090.25,0,5,5.00
11/17/2004,19:28,1090.25,1090.25,1090.25,1090.25,0,20,20.00
11/17/2004,19:35,1090.25,1090.25,1090.25,1090.25,0,1,1.00
11/17/2004,19:38,1090.50,1090.75,1090.50,1090.75,35,0,35.00
11/17/2004,19:39,1090.50,1090.50,1090.50,1090.50,0,5,5.00
11/17/2004,19:44,1090.50,1090.50,1090.50,1090.50,0,2,2.00
11/17/2004,19:48,1090.50,1090.50,1090.50,1090.50,0,1,1.00
11/17/2004,19:51,1090.75,1090.75,1090.50,1090.50,10,2,12.00
11/17/2004,19:56,1090.50,1090.50,1090.50,1090.50,0,2,2.00
11/17/2004,19:59,1090.50,1090.50,1090.50,1090.50,0,1,1.00
11/17/2004,20:01,1090.25,1090.50,1090.25,1090.25,2,5,7.00
11/17/2004,20:03,1090.25,1090.25,1090.25,1090.25,0,2,2.00
11/17/2004,20:04,1090.25,1090.50,1090.25,1090.50,2,1,3.00
11/17/2004,20:06,1090.50,1090.50,1090.50,1090.50,1,0,1.00
11/17/2004,20:07,1090.50,1090.50,1090.50,1090.50,3,0,3.00
11/17/2004,20:08,1090.50,1090.50,1090.50,1090.50,2,0,2.00
11/17/2004,20:09,1090.25,1090.25,1090.25,1090.25,0,1,1.00
11/17/2004,20:19,1090.25,1090.25,1090.25,1090.25,0,15,15.00
11/17/2004,20:20,1090.50,1090.50,1090.25,1090.25,1,1,2.00
11/17/2004,20:23,1090.25,1090.25,1090.25,1090.25,0,3,3.00
11/17/2004,20:24,1090.25,1090.25,1090.25,1090.25,0,1,1.00
11/17/2004,20:26,1090.25,1090.50,1090.25,1090.50,21,2,23.00
11/17/2004,20:27,1090.50,1090.50,1090.50,1090.50,3,0,3.00
11/17/2004,20:28,1090.50,1090.75,1090.50,1090.75,5,0,5.00
11/17/2004,20:29,1090.50,1090.50,1090.50,1090.50,0,2,2.00
11/17/2004,20:31,1090.50,1090.75,1090.50,1090.75,3,1,4.00
11/17/2004,20:39,1090.25,1090.25,1090.25,1090.25,0,1,1.00
11/17/2004,20:41,1090.25,1090.25,1090.25,1090.25,0,15,15.00
11/17/2004,20:42,1090.25,1090.25,1090.25,1090.25,0,4,4.00
11/17/2004,20:44,1090.25,1090.25,1090.00,1090.00,0,5,5.00
11/17/2004,20:45,1090.25,1090.25,1090.25,1090.25,1,0,1.00
11/17/2004,20:47,1090.50,1090.50,1090.50,1090.50,5,0,5.00
11/17/2004,21:02,1090.25,1090.50,1090.25,1090.50,5,10,15.00
11/17/2004,21:04,1090.50,1090.50,1090.50,1090.50,2,0,2.00
11/17/2004,21:05,1090.25,1090.25,1090.25,1090.25,0,21,21.00
11/17/2004,21:09,1090.25,1090.25,1090.25,1090.25,0,2,2.00
11/17/2004,21:10,1090.25,1090.25,1090.25,1090.25,0,1,1.00
11/17/2004,21:12,1090.25,1090.25,1090.25,1090.25,0,2,2.00
11/17/2004,21:13,1090.00,1090.00,1090.00,1090.00,0,2,2.00
11/17/2004,21:15,1090.00,1090.00,1090.00,1090.00,0,2,2.00
11/17/2004,21:16,1090.00,1090.00,1090.00,1090.00,0,2,2.00
11/17/2004,21:17,1090.25,1090.25,1090.00,1090.25,10,2,12.00
11/17/2004,21:18,1090.25,1090.25,1090.25,1090.25,23,0,23.00
11/17/2004,21:22,1090.50,1090.50,1090.50,1090.50,1,0,1.00
11/17/2004,21:24,1090.50,1090.50,1090.50,1090.50,11,0,11.00
11/17/2004,21:25,1090.25,1090.25,1090.25,1090.25,0,1,1.00
11/17/2004,21:32,1090.25,1090.25,1090.25,1090.25,0,7,7.00
11/17/2004,21:37,1090.50,1090.75,1090.50,1090.75,10,0,10.00
11/17/2004,21:39,1090.25,1090.25,1090.25,1090.25,0,1,1.00
11/17/2004,21:41,1090.50,1090.50,1090.50,1090.50,20,0,20.00
11/17/2004,21:43,1090.50,1090.50,1090.25,1090.25,10,12,22.00
11/17/2004,21:44,1090.25,1090.25,1090.25,1090.25,0,1,1.00
11/17/2004,21:45,1090.25,1090.25,1090.25,1090.25,0,3,3.00
11/17/2004,21:46,1090.25,1090.25,1090.25,1090.25,0,7,7.00
11/17/2004,21:48,1090.25,1090.25,1090.25,1090.25,0,1,1.00
11/17/2004,21:50,1090.25,1090.25,1090.25,1090.25,0,3,3.00
11/17/2004,21:51,1090.25,1090.25,1090.25,1090.25,0,1,1.00
11/17/2004,21:52,1090.00,1090.00,1090.00,1090.00,0,1,1.00
11/17/2004,21:55,1090.25,1090.25,1090.00,1090.00,2,35,37.00
11/17/2004,21:56,1090.00,1090.00,1090.00,1090.00,0,35,35.00
11/17/2004,21:57,1090.00,1090.00,1090.00,1090.00,0,33,33.00
11/17/2004,21:58,1090.00,1090.25,1090.00,1090.00,41,130,171.00
11/17/2004,22:00,1090.00,1090.00,1090.00,1090.00,0,85,85.00
11/17/2004,22:01,1090.00,1090.00,1090.00,1090.00,0,3,3.00
11/17/2004,22:04,1090.00,1090.00,1090.00,1090.00,0,1,1.00
11/17/2004,22:06,1090.25,1090.25,1090.25,1090.25,14,0,14.00
11/17/2004,22:10,1090.25,1090.25,1090.25,1090.25,6,0,6.00
11/17/2004,22:11,1090.00,1090.00,1090.00,1090.00,0,1,1.00
11/17/2004,22:16,1090.00,1090.00,1090.00,1090.00,0,2,2.00
11/17/2004,22:18,1090.00,1090.00,1090.00,1090.00,0,1,1.00
11/17/2004,22:19,1090.25,1090.25,1090.25,1090.25,1,0,1.00
11/17/2004,22:21,1090.25,1090.25,1090.25,1090.25,10,0,10.00
11/17/2004,22:26,1090.25,1090.25,1090.25,1090.25,6,0,6.00
11/17/2004,22:28,1090.00,1090.00,1090.00,1090.00,0,5,5.00
11/17/2004,22:30,1090.00,1090.00,1090.00,1090.00,0,25,25.00
11/17/2004,22:32,1090.25,1090.25,1090.25,1090.25,3,0,3.00
11/17/2004,22:33,1090.25,1090.25,1090.25,1090.25,5,0,5.00
11/17/2004,22:35,1090.25,1090.25,1090.25,1090.25,3,0,3.00
11/17/2004,22:37,1090.25,1090.25,1090.25,1090.25,11,0,11.00
11/17/2004,22:38,1090.25,1090.25,1090.25,1090.25,2,0,2.00
11/17/2004,22:39,1090.25,1090.25,1090.25,1090.25,12,0,12.00
11/17/2004,22:41,1090.25,1090.25,1090.25,1090.25,1,0,1.00
11/17/2004,22:47,1090.25,1090.25,1090.25,1090.25,1,0,1.00
11/17/2004,22:53,1090.00,1090.25,1090.00,1090.25,1,1,2.00
11/17/2004,22:54,1090.25,1090.25,1090.25,1090.25,5,0,5.00
11/17/2004,22:56,1090.25,1090.25,1090.25,1090.25,1,0,1.00
11/17/2004,23:07,1090.25,1090.25,1090.25,1090.25,3,0,3.00
11/17/2004,23:13,1090.25,1090.25,1090.25,1090.25,11,0,11.00
11/17/2004,23:14,1090.25,1090.25,1090.25,1090.25,26,0,26.00
11/17/2004,23:15,1090.50,1090.50,1090.25,1090.25,3,6,9.00
11/17/2004,23:16,1090.25,1090.25,1090.25,1090.25,0,6,6.00
11/17/2004,23:19,1090.25,1090.25,1090.25,1090.25,0,3,3.00
11/17/2004,23:25,1090.00,1090.00,1090.00,1090.00,0,22,22.00
11/17/2004,23:26,1090.00,1090.00,1090.00,1090.00,0,1,1.00
11/17/2004,23:29,1089.75,1089.75,1089.75,1089.75,0,73,73.00
11/17/2004,23:30,1089.50,1089.50,1089.50,1089.50,0,3,3.00
11/17/2004,23:31,1089.75,1089.75,1089.50,1089.50,4,4,8.00
11/17/2004,23:32,1089.50,1089.75,1089.50,1089.75,10,2,12.00
11/17/2004,23:33,1089.75,1089.75,1089.75,1089.75,2,0,2.00
11/17/2004,23:34,1089.75,1089.75,1089.75,1089.75,1,0,1.00
11/17/2004,23:35,1089.50,1089.50,1089.50,1089.50,0,1,1.00
11/17/2004,23:37,1089.75,1089.75,1089.75,1089.75,1,0,1.00
11/17/2004,23:38,1089.75,1089.75,1089.75,1089.75,1,0,1.00
11/17/2004,23:39,1089.50,1089.50,1089.50,1089.50,0,65,65.00
11/17/2004,23:40,1089.50,1089.50,1089.50,1089.50,0,1,1.00
11/17/2004,23:41,1089.50,1089.50,1089.50,1089.50,0,12,12.00
11/17/2004,23:42,1089.75,1089.75,1089.75,1089.75,1,0,1.00
11/17/2004,23:43,1089.50,1090.00,1089.50,1090.00,117,4,121.00
11/17/2004,23:45,1089.75,1089.75,1089.75,1089.75,0,2,2.00
11/17/2004,23:46,1090.00,1090.00,1090.00,1090.00,2,0,2.00
11/17/2004,23:47,1089.75,1089.75,1089.75,1089.75,0,13,13.00
11/17/2004,23:54,1089.75,1089.75,1089.75,1089.75,0,3,3.00
11/17/2004,23:55,1089.75,1089.75,1089.75,1089.75,0,11,11.00
11/17/2004,23:56,1089.75,1089.75,1089.75,1089.75,0,5,5.00
11/18/2004,00:13,1090.00,1090.00,1090.00,1090.00,28,0,28.00
11/18/2004,00:14,1090.25,1090.25,1090.25,1090.25,8,0,8.00
11/18/2004,00:15,1090.25,1090.25,1090.25,1090.25,1,0,1.00
11/18/2004,00:19,1090.50,1090.50,1090.25,1090.25,5,1,6.00
11/18/2004,00:20,1090.25,1090.25,1090.00,1090.00,0,6,6.00
11/18/2004,00:24,1090.00,1090.00,1090.00,1090.00,0,3,3.00
11/18/2004,00:26,1090.00,1090.00,1090.00,1090.00,0,2,2.00
11/18/2004,00:29,1090.00,1090.00,1090.00,1090.00,0,5,5.00
11/18/2004,00:34,1090.00,1090.00,1090.00,1090.00,0,30,30.00
11/18/2004,00:36,1090.00,1090.00,1090.00,1090.00,0,12,12.00
11/18/2004,00:38,1090.00,1090.00,1090.00,1090.00,0,1,1.00
11/18/2004,00:42,1090.00,1090.00,1090.00,1090.00,0,8,8.00
11/18/2004,00:48,1090.00,1090.00,1090.00,1090.00,0,1,1.00
11/18/2004,00:51,1090.00,1090.00,1090.00,1090.00,0,1,1.00
11/18/2004,00:52,1090.25,1090.25,1090.00,1090.00,1,1,2.00
11/18/2004,00:53,1090.00,1090.00,1090.00,1090.00,0,4,4.00
11/18/2004,00:57,1090.00,1090.00,1090.00,1090.00,0,15,15.00
11/18/2004,01:01,1090.00,1090.00,1090.00,1090.00,0,8,8.00
11/18/2004,01:02,1089.75,1089.75,1089.75,1089.75,0,16,16.00
11/18/2004,01:03,1089.75,1089.75,1089.75,1089.75,0,3,3.00
11/18/2004,01:04,1089.50,1089.75,1089.50,1089.75,1,34,35.00
11/18/2004,01:05,1089.75,1089.75,1089.75,1089.75,1,0,1.00
11/18/2004,01:06,1089.75,1089.75,1089.50,1089.50,2,5,7.00
11/18/2004,01:07,1089.50,1089.50,1089.50,1089.50,0,10,10.00
11/18/2004,01:08,1089.75,1089.75,1089.75,1089.75,2,0,2.00
11/18/2004,01:09,1089.50,1089.75,1089.50,1089.75,7,15,22.00
11/18/2004,01:13,1089.75,1090.00,1089.75,1090.00,11,0,11.00
11/18/2004,01:17,1089.75,1090.00,1089.75,1090.00,2,2,4.00
11/18/2004,01:18,1090.00,1090.00,1090.00,1090.00,7,0,7.00
11/18/2004,01:20,1090.00,1090.00,1090.00,1090.00,3,0,3.00
11/18/2004,01:24,1090.00,1090.00,1090.00,1090.00,2,0,2.00
11/18/2004,01:27,1090.00,1090.00,1089.75,1089.75,1,9,10.00
11/18/2004,01:28,1090.00,1090.00,1090.00,1090.00,2,0,2.00
11/18/2004,01:29,1090.00,1090.25,1089.75,1090.25,9,2,11.00
11/18/2004,01:31,1090.00,1090.00,1090.00,1090.00,0,11,11.00
11/18/2004,01:34,1090.00,1090.25,1090.00,1090.25,2,4,6.00
11/18/2004,01:35,1089.75,1089.75,1089.75,1089.75,0,2,2.00
11/18/2004,01:37,1090.25,1090.50,1090.25,1090.50,119,0,119.00
11/18/2004,01:38,1090.50,1091.00,1090.50,1090.75,69,10,79.00
11/18/2004,01:39,1090.75,1090.75,1090.50,1090.75,1,21,22.00
11/18/2004,01:40,1090.50,1090.50,1090.50,1090.50,0,17,17.00
11/18/2004,01:41,1090.25,1090.25,1090.25,1090.25,0,12,12.00
11/18/2004,01:42,1090.25,1090.25,1090.25,1090.25,0,10,10.00
11/18/2004,01:45,1090.25,1090.25,1090.25,1090.25,0,10,10.00
11/18/2004,01:46,1090.50,1090.50,1090.50,1090.50,1,0,1.00
11/18/2004,01:47,1090.50,1090.50,1090.50,1090.50,1,0,1.00
11/18/2004,01:48,1090.50,1090.50,1090.50,1090.50,2,0,2.00
11/18/2004,01:50,1090.25,1090.25,1090.25,1090.25,0,15,15.00
11/18/2004,01:51,1090.25,1090.25,1090.25,1090.25,0,10,10.00
11/18/2004,01:52,1090.50,1090.50,1090.25,1090.25,6,1,7.00
11/18/2004,01:53,1090.25,1090.25,1090.25,1090.25,0,14,14.00
11/18/2004,01:55,1090.25,1090.25,1090.25,1090.25,0,1,1.00
11/18/2004,01:56,1090.25,1090.25,1090.25,1090.25,0,6,6.00
11/18/2004,01:57,1090.25,1090.25,1090.25,1090.25,0,48,48.00
11/18/2004,01:59,1090.25,1090.25,1090.25,1090.25,0,36,36.00
11/18/2004,02:00,1090.25,1090.25,1090.25,1090.25,0,1,1.00
11/18/2004,02:01,1090.25,1090.50,1090.25,1090.25,7,52,59.00
11/18/2004,02:02,1090.25,1090.50,1090.00,1090.50,75,112,187.00
11/18/2004,02:03,1090.50,1090.75,1090.50,1090.75,27,0,27.00
11/18/2004,02:04,1090.75,1090.75,1090.50,1090.75,88,1,89.00
11/18/2004,02:05,1090.75,1090.75,1090.75,1090.75,31,0,31.00
11/18/2004,02:06,1091.00,1091.00,1090.75,1090.75,8,4,12.00
11/18/2004,02:07,1090.75,1090.75,1090.75,1090.75,0,35,35.00
11/18/2004,02:08,1091.00,1091.00,1091.00,1091.00,4,0,4.00
11/18/2004,02:09,1091.00,1091.00,1091.00,1091.00,142,0,142.00
11/18/2004,02:10,1091.00,1091.00,1091.00,1091.00,100,0,100.00
11/18/2004,02:11,1090.75,1091.00,1090.75,1090.75,1,87,88.00
11/18/2004,02:12,1090.75,1090.75,1090.75,1090.75,0,6,6.00
11/18/2004,02:13,1090.50,1090.50,1090.50,1090.50,0,66,66.00
11/18/2004,02:14,1090.50,1090.50,1090.25,1090.25,0,17,17.00
11/18/2004,02:15,1090.50,1090.50,1090.50,1090.50,1,0,1.00
11/18/2004,02:16,1090.25,1090.25,1090.00,1090.25,19,38,57.00
11/18/2004,02:17,1090.25,1090.50,1090.00,1090.25,14,2,16.00
11/18/2004,02:19,1090.25,1090.25,1090.00,1090.00,0,49,49.00
11/18/2004,02:20,1090.00,1090.00,1089.75,1089.75,0,114,114.00
11/18/2004,02:21,1089.75,1089.75,1089.75,1089.75,0,38,38.00
11/18/2004,02:22,1090.00,1090.25,1089.75,1090.25,89,1,90.00
11/18/2004,02:23,1090.25,1090.25,1090.25,1090.25,36,0,36.00
11/18/2004,02:24,1090.25,1090.50,1090.25,1090.50,2,0,2.00
11/18/2004,02:25,1090.25,1090.25,1090.25,1090.25,0,37,37.00
11/18/2004,02:26,1090.50,1090.50,1090.50,1090.50,2,0,2.00
11/18/2004,02:27,1090.50,1090.75,1090.50,1090.50,49,24,73.00
11/18/2004,02:28,1090.50,1090.50,1090.25,1090.25,37,106,143.00
11/18/2004,02:29,1090.25,1090.50,1090.25,1090.50,11,104,115.00
11/18/2004,02:30,1090.25,1090.50,1090.25,1090.50,103,24,127.00
11/18/2004,02:31,1090.50,1090.50,1090.50,1090.50,45,0,45.00
11/18/2004,02:32,1090.50,1090.50,1090.50,1090.50,4,0,4.00
11/18/2004,02:33,1090.50,1090.50,1090.50,1090.50,24,0,24.00
11/18/2004,02:35,1090.25,1090.25,1090.25,1090.25,0,35,35.00
11/18/2004,02:36,1090.25,1090.25,1090.25,1090.25,0,3,3.00
11/18/2004,02:37,1090.25,1090.25,1090.25,1090.25,0,4,4.00
11/18/2004,02:38,1090.25,1090.25,1090.25,1090.25,0,28,28.00
11/18/2004,02:40,1090.50,1090.50,1090.50,1090.50,1,0,1.00
11/18/2004,02:41,1090.25,1090.25,1090.25,1090.25,0,1,1.00
11/18/2004,02:42,1090.50,1090.75,1090.50,1090.75,48,0,48.00
11/18/2004,02:43,1090.75,1090.75,1090.75,1090.75,43,0,43.00
11/18/2004,02:44,1090.75,1090.75,1090.75,1090.75,21,0,21.00
11/18/2004,02:45,1090.75,1090.75,1090.50,1090.50,45,10,55.00
11/18/2004,02:46,1090.50,1090.50,1090.50,1090.50,0,10,10.00
11/18/2004,02:47,1090.50,1090.50,1090.50,1090.50,0,19,19.00
11/18/2004,02:48,1090.50,1090.75,1090.50,1090.50,2,9,11.00
11/18/2004,02:49,1090.50,1090.50,1090.50,1090.50,0,16,16.00
11/18/2004,02:51,1090.50,1090.50,1090.50,1090.50,0,50,50.00
11/18/2004,02:52,1090.50,1090.50,1090.50,1090.50,0,15,15.00
11/18/2004,02:53,1090.50,1090.75,1090.50,1090.75,1,56,57.00
11/18/2004,02:54,1090.75,1090.75,1090.75,1090.75,25,0,25.00
11/18/2004,02:55,1090.75,1090.75,1090.75,1090.75,3,0,3.00
11/18/2004,02:56,1090.50,1090.75,1090.50,1090.75,170,3,173.00
11/18/2004,02:57,1090.50,1090.50,1090.25,1090.25,0,105,105.00
11/18/2004,02:58,1090.25,1090.25,1090.25,1090.25,0,84,84.00
11/18/2004,02:59,1090.25,1090.25,1090.25,1090.25,0,11,11.00
11/18/2004,03:00,1090.25,1090.25,1090.25,1090.25,0,44,44.00
11/18/2004,03:01,1090.25,1090.25,1090.25,1090.25,0,15,15.00
11/18/2004,03:02,1090.00,1090.00,1090.00,1090.00,0,1,1.00
11/18/2004,03:04,1090.25,1090.50,1090.25,1090.50,82,0,82.00
11/18/2004,03:05,1090.50,1090.50,1090.50,1090.50,27,0,27.00
11/18/2004,03:06,1090.50,1090.50,1090.25,1090.50,23,30,53.00
11/18/2004,03:07,1090.50,1090.50,1090.50,1090.50,7,0,7.00
11/18/2004,03:08,1090.50,1090.50,1090.50,1090.50,3,0,3.00
11/18/2004,03:10,1090.50,1090.50,1090.50,1090.50,34,0,34.00
11/18/2004,03:11,1090.50,1090.75,1090.50,1090.75,119,0,119.00
11/18/2004,03:12,1090.75,1091.00,1090.75,1090.75,16,21,37.00
11/18/2004,03:13,1090.50,1090.50,1090.50,1090.50,0,23,23.00
11/18/2004,03:14,1090.50,1090.50,1090.50,1090.50,0,12,12.00
11/18/2004,03:15,1090.75,1091.00,1090.75,1091.00,154,0,154.00
11/18/2004,03:16,1090.75,1091.00,1090.75,1091.00,17,10,27.00
11/18/2004,03:17,1091.00,1091.00,1091.00,1091.00,172,0,172.00
11/18/2004,03:18,1091.00,1091.00,1090.75,1091.00,89,3,92.00
11/18/2004,03:19,1091.25,1091.50,1091.25,1091.50,342,0,342.00
11/18/2004,03:20,1091.50,1091.75,1091.50,1091.50,215,288,503.00
11/18/2004,03:21,1091.75,1091.75,1091.25,1091.50,16,45,61.00
11/18/2004,03:22,1091.50,1091.50,1091.25,1091.25,0,77,77.00
11/18/2004,03:23,1091.50,1091.50,1091.50,1091.50,48,0,48.00
11/18/2004,03:24,1091.50,1091.75,1091.50,1091.50,113,30,143.00
11/18/2004,03:25,1091.50,1091.50,1091.50,1091.50,0,60,60.00
11/18/2004,03:26,1091.25,1091.25,1091.25,1091.25,0,98,98.00
11/18/2004,03:27,1091.25,1091.25,1091.25,1091.25,0,15,15.00
11/18/2004,03:28,1091.25,1091.25,1091.25,1091.25,0,47,47.00
11/18/2004,03:29,1091.25,1091.25,1091.25,1091.25,0,2,2.00
11/18/2004,03:33,1091.25,1091.25,1091.25,1091.25,0,2,2.00
11/18/2004,03:34,1091.25,1091.25,1091.25,1091.25,0,25,25.00
11/18/2004,03:39,1091.25,1091.25,1091.25,1091.25,0,68,68.00
11/18/2004,03:40,1091.50,1091.75,1091.50,1091.50,42,3,45.00
11/18/2004,03:41,1091.50,1091.75,1091.50,1091.75,40,7,47.00
11/18/2004,03:42,1091.75,1092.25,1091.75,1092.00,309,21,330.00
11/18/2004,03:43,1092.00,1092.25,1092.00,1092.00,90,67,157.00
11/18/2004,03:44,1092.00,1092.50,1092.00,1092.50,315,10,325.00
11/18/2004,03:45,1092.50,1092.75,1092.50,1092.50,19,91,110.00
11/18/2004,03:46,1092.25,1092.25,1092.25,1092.25,0,51,51.00
11/18/2004,03:47,1092.50,1092.50,1092.50,1092.50,6,0,6.00
11/18/2004,03:48,1092.50,1092.50,1092.25,1092.25,74,1,75.00
11/18/2004,03:49,1092.50,1092.75,1092.50,1092.75,91,0,91.00
11/18/2004,03:50,1092.75,1092.75,1092.50,1092.50,4,74,78.00
11/18/2004,03:51,1092.50,1092.50,1092.25,1092.25,2,52,54.00
11/18/2004,03:52,1092.50,1092.50,1092.25,1092.25,1,57,58.00
11/18/2004,03:53,1092.25,1092.50,1092.25,1092.50,9,7,16.00
11/18/2004,03:54,1092.50,1092.50,1092.25,1092.25,4,36,40.00
11/18/2004,03:55,1092.00,1092.50,1092.00,1092.50,40,2,42.00
11/18/2004,03:56,1092.50,1092.50,1092.25,1092.25,27,1,28.00
11/18/2004,03:57,1092.25,1092.25,1092.25,1092.25,0,10,10.00
11/18/2004,03:58,1092.25,1092.50,1092.25,1092.50,45,25,70.00
11/18/2004,03:59,1092.50,1092.50,1092.25,1092.25,1,1,2.00
11/18/2004,04:00,1092.25,1092.25,1092.25,1092.25,0,69,69.00
11/18/2004,04:01,1092.25,1092.25,1092.25,1092.25,0,41,41.00
11/18/2004,04:02,1092.25,1092.25,1092.00,1092.00,0,122,122.00
11/18/2004,04:03,1092.00,1092.00,1092.00,1092.00,0,6,6.00
11/18/2004,04:04,1092.00,1092.00,1092.00,1092.00,0,38,38.00
11/18/2004,04:05,1092.00,1092.00,1091.75,1092.00,25,35,60.00
11/18/2004,04:06,1092.00,1092.25,1092.00,1092.00,16,2,18.00
11/18/2004,04:08,1092.00,1092.00,1092.00,1092.00,0,1,1.00
11/18/2004,04:09,1092.00,1092.25,1092.00,1092.25,6,8,14.00
11/18/2004,04:10,1092.00,1092.25,1092.00,1092.00,1,2,3.00
11/18/2004,04:14,1092.00,1092.25,1092.00,1092.25,81,2,83.00
11/18/2004,04:15,1092.25,1092.75,1092.25,1092.25,340,57,397.00
11/18/2004,04:16,1092.25,1092.25,1092.25,1092.25,0,23,23.00
11/18/2004,04:17,1092.50,1092.50,1092.50,1092.50,171,0,171.00
11/18/2004,04:18,1092.50,1092.50,1092.25,1092.25,1,1,2.00
11/18/2004,04:20,1092.50,1092.75,1092.50,1092.50,50,1,51.00
11/18/2004,04:21,1092.50,1092.50,1092.50,1092.50,0,47,47.00
11/18/2004,04:22,1092.50,1092.50,1092.25,1092.50,40,67,107.00
11/18/2004,04:23,1092.50,1092.50,1092.50,1092.50,64,0,64.00
11/18/2004,04:24,1092.50,1092.50,1092.50,1092.50,14,0,14.00
11/18/2004,04:25,1092.75,1093.00,1092.50,1092.75,326,79,405.00
11/18/2004,04:26,1093.00,1093.00,1092.75,1092.75,1,17,18.00
11/18/2004,04:27,1092.75,1092.75,1092.75,1092.75,0,25,25.00
11/18/2004,04:28,1092.75,1092.75,1092.50,1092.50,0,16,16.00
11/18/2004,04:29,1092.75,1092.75,1092.75,1092.75,1,0,1.00
11/18/2004,04:30,1092.75,1092.75,1092.75,1092.75,107,0,107.00
11/18/2004,04:31,1092.75,1092.75,1092.25,1092.50,207,60,267.00
11/18/2004,04:32,1092.50,1092.50,1092.50,1092.50,39,0,39.00
11/18/2004,04:33,1092.50,1092.50,1092.50,1092.50,5,0,5.00
11/18/2004,04:34,1092.50,1092.50,1092.50,1092.50,50,0,50.00
11/18/2004,04:35,1092.50,1092.50,1092.50,1092.50,23,0,23.00
11/18/2004,04:37,1092.25,1092.25,1092.25,1092.25,0,11,11.00
11/18/2004,04:38,1092.50,1092.50,1092.50,1092.50,1,0,1.00
11/18/2004,04:40,1092.50,1092.50,1092.50,1092.50,2,0,2.00
11/18/2004,04:41,1092.50,1092.50,1092.50,1092.50,2,0,2.00
11/18/2004,04:42,1092.25,1092.25,1092.25,1092.25,0,45,45.00
11/18/2004,04:43,1092.25,1092.25,1092.25,1092.25,0,63,63.00
11/18/2004,04:44,1092.50,1092.50,1092.50,1092.50,1,0,1.00
11/18/2004,04:45,1092.50,1092.50,1092.50,1092.50,36,0,36.00
11/18/2004,04:46,1092.50,1092.50,1092.50,1092.50,1,0,1.00
11/18/2004,04:47,1092.50,1092.50,1092.50,1092.50,1,0,1.00
11/18/2004,04:48,1092.25,1092.50,1092.25,1092.50,3,1,4.00
11/18/2004,04:49,1092.50,1092.50,1092.50,1092.50,28,0,28.00
11/18/2004,04:50,1092.50,1092.50,1092.50,1092.50,19,0,19.00
11/18/2004,04:52,1092.75,1092.75,1092.50,1092.50,2,15,17.00
11/18/2004,04:53,1092.50,1092.50,1092.50,1092.50,0,13,13.00
11/18/2004,04:54,1092.50,1092.50,1092.50,1092.50,0,16,16.00
11/18/2004,04:55,1092.50,1092.50,1092.50,1092.50,0,11,11.00
11/18/2004,04:56,1092.50,1092.50,1092.50,1092.50,0,30,30.00
11/18/2004,04:57,1092.50,1092.50,1092.50,1092.50,0,1,1.00
11/18/2004,04:58,1092.50,1092.50,1092.50,1092.50,0,1,1.00
11/18/2004,04:59,1092.50,1092.50,1092.50,1092.50,0,2,2.00
11/18/2004,05:00,1092.50,1092.50,1092.50,1092.50,0,1,1.00
11/18/2004,05:01,1092.50,1092.50,1092.50,1092.50,0,2,2.00
11/18/2004,05:02,1092.50,1092.50,1092.50,1092.50,0,15,15.00
11/18/2004,05:03,1092.50,1092.50,1092.50,1092.50,0,4,4.00
11/18/2004,05:04,1092.50,1092.75,1092.50,1092.75,89,9,98.00
11/18/2004,05:05,1092.75,1092.75,1092.75,1092.75,12,0,12.00
11/18/2004,05:06,1092.75,1092.75,1092.75,1092.75,14,0,14.00
11/18/2004,05:07,1092.75,1092.75,1092.75,1092.75,2,0,2.00
11/18/2004,05:09,1092.75,1092.75,1092.75,1092.75,11,0,11.00
11/18/2004,05:10,1092.75,1092.75,1092.75,1092.75,66,0,66.00
11/18/2004,05:11,1092.75,1092.75,1092.75,1092.75,39,0,39.00
11/18/2004,05:12,1092.75,1092.75,1092.75,1092.75,12,0,12.00
11/18/2004,05:14,1092.50,1092.50,1092.50,1092.50,0,1,1.00
11/18/2004,05:15,1092.75,1092.75,1092.75,1092.75,4,0,4.00
11/18/2004,05:16,1093.00,1093.00,1093.00,1093.00,5,0,5.00
11/18/2004,05:17,1093.00,1093.00,1093.00,1093.00,5,0,5.00
11/18/2004,05:18,1092.75,1092.75,1092.75,1092.75,0,3,3.00
11/18/2004,05:19,1092.75,1092.75,1092.75,1092.75,0,1,1.00
11/18/2004,05:20,1092.75,1092.75,1092.75,1092.75,0,72,72.00
11/18/2004,05:21,1092.75,1092.75,1092.75,1092.75,0,64,64.00
11/18/2004,05:22,1092.75,1092.75,1092.75,1092.75,0,8,8.00
11/18/2004,05:23,1092.75,1092.75,1092.75,1092.75,0,31,31.00
11/18/2004,05:26,1092.75,1092.75,1092.75,1092.75,0,71,71.00
11/18/2004,05:27,1092.75,1092.75,1092.75,1092.75,0,31,31.00
11/18/2004,05:28,1092.50,1092.75,1092.50,1092.50,24,2,26.00
11/18/2004,05:29,1092.50,1092.50,1092.50,1092.50,0,8,8.00
11/18/2004,05:30,1092.50,1092.75,1092.50,1092.50,20,123,143.00
11/18/2004,05:31,1092.25,1092.25,1092.25,1092.25,0,2,2.00
11/18/2004,05:32,1092.25,1092.25,1092.25,1092.25,0,6,6.00
11/18/2004,05:33,1092.25,1092.25,1092.00,1092.00,0,53,53.00
11/18/2004,05:34,1092.25,1092.25,1092.00,1092.25,7,1,8.00
11/18/2004,05:37,1092.00,1092.00,1092.00,1092.00,0,9,9.00
11/18/2004,05:38,1092.00,1092.00,1092.00,1092.00,0,6,6.00
11/18/2004,05:39,1092.00,1092.00,1092.00,1092.00,0,1,1.00
11/18/2004,05:40,1092.00,1092.00,1091.75,1092.00,54,174,228.00
11/18/2004,05:41,1091.75,1092.00,1091.75,1092.00,50,1,51.00
11/18/2004,05:42,1092.00,1092.00,1092.00,1092.00,19,0,19.00
11/18/2004,05:43,1092.00,1092.00,1092.00,1092.00,6,0,6.00
11/18/2004,05:44,1092.00,1092.00,1091.75,1092.00,87,11,98.00
11/18/2004,05:45,1092.00,1092.00,1092.00,1092.00,91,0,91.00
11/18/2004,05:46,1092.00,1092.00,1092.00,1092.00,25,0,25.00
11/18/2004,05:47,1092.00,1092.00,1091.75,1091.75,4,7,11.00
11/18/2004,05:48,1091.75,1091.75,1091.75,1091.75,0,131,131.00
11/18/2004,05:49,1091.75,1092.00,1091.75,1091.75,100,11,111.00
11/18/2004,05:50,1091.75,1091.75,1091.50,1091.50,26,35,61.00
11/18/2004,05:51,1091.50,1091.75,1091.50,1091.75,5,84,89.00
11/18/2004,05:52,1091.50,1091.50,1091.50,1091.50,0,4,4.00
11/18/2004,05:53,1091.50,1091.50,1091.25,1091.50,9,76,85.00
11/18/2004,05:54,1091.75,1092.00,1091.75,1092.00,60,0,60.00
11/18/2004,05:55,1091.75,1092.00,1091.75,1092.00,15,1,16.00
11/18/2004,05:56,1091.75,1091.75,1091.50,1091.50,0,39,39.00
11/18/2004,05:57,1091.50,1091.50,1091.50,1091.50,0,95,95.00
11/18/2004,05:58,1091.75,1091.75,1091.50,1091.50,2,1,3.00
11/18/2004,05:59,1091.75,1092.00,1091.75,1092.00,110,5,115.00
11/18/2004,06:01,1092.00,1092.00,1091.75,1091.75,13,6,19.00
11/18/2004,06:02,1091.75,1091.75,1091.75,1091.75,0,9,9.00
11/18/2004,06:03,1091.75,1091.75,1091.75,1091.75,0,50,50.00
11/18/2004,06:05,1091.75,1091.75,1091.75,1091.75,0,1,1.00
11/18/2004,06:06,1091.75,1092.00,1091.75,1092.00,5,76,81.00
11/18/2004,06:07,1092.00,1092.00,1092.00,1092.00,40,0,40.00
11/18/2004,06:08,1092.00,1092.00,1092.00,1092.00,7,0,7.00
11/18/2004,06:09,1092.00,1092.00,1092.00,1092.00,4,0,4.00
11/18/2004,06:10,1092.00,1092.00,1092.00,1092.00,1,0,1.00
11/18/2004,06:11,1092.00,1092.25,1092.00,1092.00,3,28,31.00
11/18/2004,06:12,1092.00,1092.00,1091.75,1092.00,52,7,59.00
11/18/2004,06:14,1092.00,1092.00,1092.00,1092.00,1,0,1.00
11/18/2004,06:15,1092.00,1092.00,1092.00,1092.00,104,0,104.00
11/18/2004,06:16,1092.00,1092.00,1092.00,1092.00,26,0,26.00
11/18/2004,06:17,1092.00,1092.00,1092.00,1092.00,47,0,47.00
11/18/2004,06:18,1092.25,1092.50,1092.25,1092.50,95,6,101.00
11/18/2004,06:19,1092.50,1092.75,1092.25,1092.50,17,21,38.00
11/18/2004,06:20,1092.50,1092.50,1092.25,1092.50,24,16,40.00
11/18/2004,06:21,1092.50,1092.50,1092.50,1092.50,4,0,4.00
11/18/2004,06:22,1092.50,1092.50,1092.50,1092.50,6,0,6.00
11/18/2004,06:23,1092.50,1092.50,1092.25,1092.50,40,2,42.00
11/18/2004,06:24,1092.25,1092.75,1092.25,1092.50,29,10,39.00
11/18/2004,06:25,1092.50,1092.50,1092.50,1092.50,0,2,2.00
11/18/2004,06:26,1092.50,1092.75,1092.50,1092.50,1,49,50.00
11/18/2004,06:27,1092.50,1092.50,1092.00,1092.25,1,69,70.00
11/18/2004,06:28,1092.00,1092.00,1092.00,1092.00,0,60,60.00
11/18/2004,06:29,1092.00,1092.00,1092.00,1092.00,0,10,10.00
11/18/2004,06:30,1092.00,1092.00,1091.75,1091.75,0,62,62.00
11/18/2004,06:31,1091.50,1091.75,1091.50,1091.50,1,13,14.00
11/18/2004,06:32,1091.50,1091.75,1091.50,1091.50,1,127,128.00
11/18/2004,06:33,1091.25,1091.50,1091.25,1091.50,1,25,26.00
11/18/2004,06:34,1091.50,1091.75,1091.50,1091.75,38,0,38.00
11/18/2004,06:35,1091.75,1091.75,1091.75,1091.75,69,0,69.00
11/18/2004,06:36,1091.50,1092.00,1091.50,1091.75,17,46,63.00
11/18/2004,06:37,1091.75,1091.75,1091.50,1091.50,2,101,103.00
11/18/2004,06:38,1091.50,1091.75,1091.50,1091.75,1,21,22.00
11/18/2004,06:40,1091.50,1091.75,1091.50,1091.50,1,98,99.00
11/18/2004,06:41,1091.25,1091.25,1091.00,1091.00,2,110,112.00
11/18/2004,06:42,1091.00,1091.00,1090.75,1090.75,0,412,412.00
11/18/2004,06:43,1090.75,1090.75,1090.50,1090.75,79,90,169.00
11/18/2004,06:44,1090.75,1091.00,1090.75,1091.00,224,1,225.00
11/18/2004,06:45,1091.00,1091.25,1090.75,1091.00,38,4,42.00
11/18/2004,06:46,1091.00,1091.00,1091.00,1091.00,177,0,177.00
11/18/2004,06:47,1091.00,1091.00,1090.75,1090.75,1,1,2.00
11/18/2004,06:48,1090.75,1090.75,1090.75,1090.75,0,45,45.00
11/18/2004,06:49,1091.00,1091.00,1091.00,1091.00,2,0,2.00
11/18/2004,06:50,1090.75,1090.75,1090.75,1090.75,0,7,7.00
11/18/2004,06:51,1090.75,1091.00,1090.75,1091.00,69,6,75.00
11/18/2004,06:52,1091.00,1091.25,1090.75,1091.25,30,1,31.00
11/18/2004,06:53,1091.25,1091.25,1091.00,1091.00,1,1,2.00
11/18/2004,06:54,1091.25,1091.25,1091.00,1091.00,4,91,95.00
11/18/2004,06:55,1091.00,1091.25,1091.00,1091.25,2,37,39.00
11/18/2004,06:56,1091.25,1091.25,1091.25,1091.25,5,0,5.00
11/18/2004,06:57,1091.00,1091.00,1090.75,1090.75,0,130,130.00
11/18/2004,06:58,1090.75,1091.00,1090.50,1090.75,63,42,105.00
11/18/2004,06:59,1090.75,1090.75,1090.50,1090.50,33,1,34.00
11/18/2004,07:00,1090.50,1090.75,1090.50,1090.75,5,2,7.00
11/18/2004,07:01,1090.75,1091.00,1090.75,1090.75,52,23,75.00
11/18/2004,07:02,1090.50,1091.00,1090.50,1090.75,35,11,46.00
11/18/2004,07:03,1090.75,1091.00,1090.75,1091.00,102,4,106.00
11/18/2004,07:04,1091.00,1091.00,1091.00,1091.00,17,0,17.00
11/18/2004,07:05,1091.00,1091.00,1090.75,1090.75,16,68,84.00
11/18/2004,07:06,1091.00,1091.00,1090.75,1090.75,2,1,3.00
11/18/2004,07:07,1090.75,1090.75,1090.75,1090.75,0,98,98.00
11/18/2004,07:08,1090.75,1091.00,1090.75,1091.00,1,194,195.00
11/18/2004,07:09,1090.75,1090.75,1090.50,1090.50,0,113,113.00
11/18/2004,07:10,1090.75,1090.75,1090.50,1090.75,129,12,141.00
11/18/2004,07:11,1090.50,1090.50,1090.50,1090.50,0,323,323.00
11/18/2004,07:12,1090.75,1090.75,1090.50,1090.50,2,70,72.00
11/18/2004,07:13,1090.50,1090.50,1090.50,1090.50,0,95,95.00
11/18/2004,07:14,1090.50,1090.75,1090.50,1090.75,1,22,23.00
11/18/2004,07:15,1090.75,1091.00,1090.50,1090.75,92,86,178.00
11/18/2004,07:16,1090.75,1090.75,1090.50,1090.50,0,27,27.00
11/18/2004,07:17,1090.75,1090.75,1090.75,1090.75,33,0,33.00
11/18/2004,07:18,1091.00,1091.25,1090.75,1091.25,78,3,81.00
11/18/2004,07:19,1091.25,1091.25,1091.00,1091.00,4,47,51.00
11/18/2004,07:20,1090.75,1090.75,1090.75,1090.75,0,2,2.00
11/18/2004,07:21,1090.75,1091.50,1090.75,1091.25,209,158,367.00
11/18/2004,07:22,1091.25,1091.25,1091.00,1091.25,61,39,100.00
11/18/2004,07:23,1091.00,1091.25,1091.00,1091.25,31,140,171.00
11/18/2004,07:24,1091.00,1091.50,1091.00,1091.25,191,9,200.00
11/18/2004,07:25,1091.25,1091.50,1091.25,1091.50,1,8,9.00
11/18/2004,07:26,1091.50,1091.75,1091.25,1091.25,349,42,391.00
11/18/2004,07:27,1091.50,1091.75,1091.50,1091.50,80,45,125.00
11/18/2004,07:28,1091.75,1092.25,1091.75,1092.25,627,14,641.00
11/18/2004,07:29,1092.25,1092.50,1092.00,1092.25,330,125,455.00
11/18/2004,07:30,1092.25,1092.50,1092.00,1092.25,67,208,275.00
11/18/2004,07:31,1092.00,1092.25,1091.75,1092.00,87,402,489.00
11/18/2004,07:32,1091.75,1092.00,1091.75,1091.75,51,167,218.00
11/18/2004,07:33,1091.75,1092.00,1091.75,1091.75,62,21,83.00
11/18/2004,07:34,1091.75,1091.75,1091.50,1091.50,1,161,162.00
11/18/2004,07:35,1091.75,1092.00,1091.75,1092.00,147,0,147.00
11/18/2004,07:36,1092.00,1092.25,1092.00,1092.25,134,5,139.00
11/18/2004,07:37,1092.00,1092.00,1092.00,1092.00,0,37,37.00
11/18/2004,07:38,1092.00,1092.00,1091.75,1092.00,17,37,54.00
11/18/2004,07:39,1091.75,1092.00,1091.75,1091.75,1,56,57.00
11/18/2004,07:40,1091.75,1091.75,1091.50,1091.50,0,9,9.00
11/18/2004,07:41,1091.75,1091.75,1091.50,1091.50,4,28,32.00
11/18/2004,07:42,1091.50,1091.75,1091.50,1091.75,4,16,20.00
11/18/2004,07:43,1091.50,1091.50,1091.50,1091.50,0,3,3.00
11/18/2004,07:44,1091.50,1091.50,1091.50,1091.50,0,5,5.00
11/18/2004,07:45,1091.50,1091.50,1091.25,1091.25,1,82,83.00
11/18/2004,07:46,1091.50,1091.50,1091.25,1091.50,73,7,80.00
11/18/2004,07:47,1091.50,1091.50,1091.25,1091.50,103,2,105.00
11/18/2004,07:48,1091.50,1091.50,1091.25,1091.25,5,10,15.00
11/18/2004,07:49,1091.50,1091.50,1091.25,1091.25,9,11,20.00
11/18/2004,07:50,1091.50,1091.50,1091.00,1091.00,5,100,105.00
11/18/2004,07:51,1091.00,1091.50,1091.00,1091.25,109,152,261.00
11/18/2004,07:52,1091.25,1091.25,1091.25,1091.25,0,7,7.00
11/18/2004,07:53,1091.50,1091.50,1091.00,1091.50,33,64,97.00
11/18/2004,07:54,1091.50,1091.50,1091.25,1091.25,2,4,6.00
11/18/2004,07:55,1091.25,1091.50,1091.25,1091.50,133,1,134.00
11/18/2004,07:56,1091.75,1091.75,1091.50,1091.50,8,12,20.00
11/18/2004,07:57,1091.75,1091.75,1091.50,1091.75,100,2,102.00
11/18/2004,07:58,1091.75,1091.75,1091.50,1091.50,5,4,9.00
11/18/2004,07:59,1091.75,1091.75,1091.50,1091.50,62,3,65.00
11/18/2004,08:00,1091.75,1091.75,1091.50,1091.50,4,55,59.00
11/18/2004,08:01,1091.50,1091.50,1091.25,1091.25,0,25,25.00
11/18/2004,08:02,1091.50,1091.50,1091.50,1091.50,11,0,11.00
11/18/2004,08:03,1091.50,1091.50,1091.25,1091.50,184,1,185.00
11/18/2004,08:04,1091.25,1091.50,1091.25,1091.25,3,16,19.00
11/18/2004,08:05,1091.25,1091.25,1091.25,1091.25,0,1,1.00
11/18/2004,08:06,1091.50,1091.50,1091.50,1091.50,6,0,6.00
11/18/2004,08:07,1091.50,1091.50,1091.25,1091.25,1,1,2.00
11/18/2004,08:08,1091.50,1091.50,1091.50,1091.50,1,0,1.00
11/18/2004,08:09,1091.50,1091.50,1091.00,1091.00,7,90,97.00
11/18/2004,08:10,1091.00,1091.25,1091.00,1091.25,53,22,75.00
11/18/2004,08:11,1091.25,1091.25,1091.00,1091.00,26,7,33.00
11/18/2004,08:12,1091.00,1091.25,1091.00,1091.25,102,8,110.00
11/18/2004,08:13,1091.25,1091.50,1091.00,1091.25,79,38,117.00
11/18/2004,08:14,1091.25,1091.25,1091.25,1091.25,12,0,12.00
11/18/2004,08:15,1091.25,1091.50,1091.25,1091.25,38,2,40.00
11/18/2004,08:16,1091.25,1091.50,1091.25,1091.50,50,6,56.00
11/18/2004,08:17,1091.25,1091.25,1091.00,1091.25,5,139,144.00
11/18/2004,08:18,1091.00,1091.25,1091.00,1091.25,2,1,3.00
11/18/2004,08:19,1091.25,1091.25,1091.00,1091.00,12,302,314.00
11/18/2004,08:20,1091.00,1091.00,1090.75,1090.75,0,72,72.00
11/18/2004,08:21,1090.75,1091.00,1090.75,1091.00,127,8,135.00
11/18/2004,08:22,1091.00,1091.25,1091.00,1091.00,3,3,6.00
11/18/2004,08:23,1091.00,1091.25,1091.00,1091.00,1,5,6.00
11/18/2004,08:24,1091.00,1091.00,1091.00,1091.00,0,34,34.00
11/18/2004,08:25,1091.00,1091.25,1091.00,1091.25,9,1,10.00
11/18/2004,08:26,1091.25,1091.25,1091.00,1091.00,130,259,389.00
11/18/2004,08:27,1091.00,1091.25,1090.75,1091.00,521,504,1025.00
11/18/2004,08:28,1091.00,1091.25,1091.00,1091.00,2,177,179.00
11/18/2004,08:29,1091.00,1091.25,1090.75,1091.25,354,16,370.00
11/18/2004,08:30,1091.25,1091.50,1091.00,1091.00,1062,358,1420.00
11/18/2004,08:31,1091.00,1091.25,1090.50,1091.00,1692,1341,3033.00
11/18/2004,08:32,1091.00,1091.50,1091.00,1091.25,927,748,1675.00
11/18/2004,08:33,1091.25,1091.50,1091.00,1091.25,606,469,1075.00
11/18/2004,08:34,1091.25,1091.50,1091.00,1091.25,967,354,1321.00
11/18/2004,08:35,1091.50,1091.75,1091.25,1091.25,997,514,1511.00
11/18/2004,08:36,1091.25,1091.50,1091.00,1091.25,595,1447,2042.00
11/18/2004,08:37,1091.25,1091.25,1090.50,1090.75,242,1023,1265.00
11/18/2004,08:38,1090.75,1091.00,1090.75,1090.75,164,348,512.00
11/18/2004,08:39,1090.75,1091.00,1090.50,1090.75,244,589,833.00
11/18/2004,08:40,1090.75,1091.50,1090.75,1091.50,925,651,1576.00
11/18/2004,08:41,1091.50,1092.25,1091.25,1092.00,2969,938,3907.00
11/18/2004,08:42,1092.00,1092.00,1091.50,1091.75,833,988,1821.00
11/18/2004,08:43,1091.75,1092.50,1091.75,1092.25,2576,1016,3592.00
11/18/2004,08:44,1092.25,1092.50,1091.75,1092.00,940,1266,2206.00
11/18/2004,08:45,1092.00,1092.00,1091.25,1091.50,485,1268,1753.00
11/18/2004,08:46,1091.50,1091.75,1091.25,1091.25,981,1260,2241.00
11/18/2004,08:47,1091.00,1091.50,1091.00,1091.25,982,73,1055.00
11/18/2004,08:48,1091.50,1091.50,1091.00,1091.25,85,1142,1227.00
11/18/2004,08:49,1091.00,1091.25,1090.75,1091.00,1170,805,1975.00
11/18/2004,08:50,1091.00,1091.25,1090.75,1091.00,614,299,913.00
11/18/2004,08:51,1091.00,1091.25,1090.75,1091.00,468,1146,1614.00
11/18/2004,08:52,1091.00,1091.25,1090.75,1091.25,355,213,568.00
11/18/2004,08:53,1091.00,1091.75,1091.00,1091.25,1601,347,1948.00
11/18/2004,08:54,1091.50,1091.75,1090.75,1090.75,442,956,1398.00
11/18/2004,08:55,1090.75,1090.75,1089.75,1090.00,1949,4065,6014.00
11/18/2004,08:56,1090.00,1090.50,1090.00,1090.00,1234,1379,2613.00
11/18/2004,08:57,1090.25,1090.50,1089.75,1090.50,831,221,1052.00
11/18/2004,08:58,1090.50,1090.50,1089.75,1090.00,1131,1695,2826.00
11/18/2004,08:59,1090.00,1090.50,1089.75,1090.25,672,719,1391.00
11/18/2004,09:00,1090.00,1090.50,1090.00,1090.25,641,493,1134.00
11/18/2004,09:01,1090.25,1090.25,1089.00,1089.25,1469,4963,6432.00
11/18/2004,09:02,1089.25,1090.00,1089.00,1089.75,2566,829,3395.00
11/18/2004,09:03,1089.75,1090.25,1089.25,1089.25,1056,1334,2390.00
11/18/2004,09:04,1089.25,1089.50,1088.75,1089.00,1354,1746,3100.00
11/18/2004,09:05,1089.00,1089.50,1089.00,1089.25,986,1051,2037.00
11/18/2004,09:06,1089.25,1089.25,1088.25,1088.75,1468,3094,4562.00
11/18/2004,09:07,1088.75,1090.00,1088.75,1089.75,2500,1345,3845.00
11/18/2004,09:08,1089.75,1090.00,1089.00,1089.25,1004,1116,2120.00
11/18/2004,09:09,1089.25,1089.50,1088.75,1089.00,860,1088,1948.00
11/18/2004,09:10,1089.00,1089.25,1088.75,1089.00,199,749,948.00
11/18/2004,09:11,1089.00,1089.00,1088.25,1088.75,602,1515,2117.00
11/18/2004,09:12,1088.75,1089.50,1088.50,1089.00,2295,524,2819.00
11/18/2004,09:13,1089.00,1089.75,1089.00,1089.50,819,269,1088.00
11/18/2004,09:14,1089.50,1090.25,1089.25,1089.75,2128,1289,3417.00
11/18/2004,09:15,1089.75,1090.25,1089.50,1090.00,1198,701,1899.00
11/18/2004,09:16,1089.75,1090.00,1089.50,1089.50,458,1553,2011.00
11/18/2004,09:17,1089.50,1089.75,1089.25,1089.50,682,822,1504.00
11/18/2004,09:18,1089.25,1089.50,1088.00,1088.25,1321,2986,4307.00
11/18/2004,09:19,1088.25,1089.25,1088.00,1088.75,1790,497,2287.00
11/18/2004,09:20,1088.75,1089.25,1088.50,1088.75,376,608,984.00
11/18/2004,09:21,1088.50,1089.00,1088.00,1088.75,1309,1227,2536.00
11/18/2004,09:22,1088.75,1089.00,1088.50,1088.75,819,770,1589.00
11/18/2004,09:23,1089.00,1089.25,1088.50,1089.25,899,203,1102.00
11/18/2004,09:24,1089.25,1089.50,1089.00,1089.50,688,141,829.00
11/18/2004,09:25,1089.50,1089.75,1089.25,1089.75,1412,438,1850.00
11/18/2004,09:26,1089.75,1090.00,1089.50,1090.00,2198,348,2546.00
11/18/2004,09:27,1090.00,1090.00,1089.00,1089.00,58,1066,1124.00
11/18/2004,09:28,1089.00,1089.75,1089.00,1089.75,1046,182,1228.00
11/18/2004,09:29,1089.75,1090.00,1089.50,1089.50,37,592,629.00
11/18/2004,09:30,1089.50,1089.50,1089.00,1089.25,341,907,1248.00
11/18/2004,09:31,1089.25,1089.75,1089.00,1089.25,656,421,1077.00
11/18/2004,09:32,1089.25,1089.50,1088.75,1089.00,627,487,1114.00
11/18/2004,09:33,1089.00,1089.25,1088.75,1088.75,150,369,519.00
11/18/2004,09:34,1089.00,1089.50,1089.00,1089.50,688,324,1012.00
11/18/2004,09:35,1089.50,1089.75,1089.25,1089.75,401,402,803.00
11/18/2004,09:36,1089.50,1090.75,1089.50,1090.75,3286,264,3550.00
11/18/2004,09:37,1090.75,1091.00,1090.50,1090.75,2005,2007,4012.00
11/18/2004,09:38,1090.75,1091.00,1090.25,1090.50,1028,666,1694.00
11/18/2004,09:39,1090.50,1090.75,1090.25,1090.50,1495,390,1885.00
11/18/2004,09:40,1090.50,1090.50,1090.00,1090.25,63,725,788.00
11/18/2004,09:41,1090.00,1090.25,1090.00,1090.25,506,173,679.00
11/18/2004,09:42,1090.00,1090.75,1090.00,1090.75,1033,49,1082.00
11/18/2004,09:43,1090.50,1091.00,1090.25,1090.50,1030,614,1644.00
11/18/2004,09:44,1090.25,1090.75,1090.00,1090.50,944,243,1187.00
11/18/2004,09:45,1090.75,1091.50,1090.50,1091.00,3756,2138,5894.00
11/18/2004,09:46,1090.75,1091.00,1090.50,1091.00,316,692,1008.00
11/18/2004,09:47,1091.00,1091.50,1090.75,1091.25,1011,770,1781.00
11/18/2004,09:48,1091.50,1092.00,1091.50,1091.50,3325,1779,5104.00
11/18/2004,09:49,1091.50,1091.75,1091.25,1091.50,1069,624,1693.00
11/18/2004,09:50,1091.50,1091.75,1091.25,1091.25,494,1124,1618.00
11/18/2004,09:51,1091.25,1091.25,1091.00,1091.25,120,359,479.00
11/18/2004,09:52,1091.25,1091.50,1091.00,1091.25,574,125,699.00
11/18/2004,09:53,1091.25,1092.00,1091.25,1091.75,1524,530,2054.00
11/18/2004,09:54,1091.50,1091.75,1091.25,1091.75,1264,474,1738.00
11/18/2004,09:55,1092.00,1092.00,1091.25,1091.50,410,659,1069.00
11/18/2004,09:56,1091.75,1092.50,1091.50,1092.25,2522,151,2673.00
11/18/2004,09:57,1092.50,1092.50,1091.75,1092.25,1480,1086,2566.00
11/18/2004,09:58,1092.25,1092.75,1092.00,1092.50,2301,1152,3453.00
11/18/2004,09:59,1092.50,1093.00,1092.25,1092.25,1511,2703,4214.00
11/18/2004,10:00,1092.50,1092.50,1091.75,1092.00,1015,2311,3326.00
11/18/2004,10:01,1092.00,1092.50,1091.75,1091.75,1350,1509,2859.00
11/18/2004,10:02,1091.75,1092.00,1091.50,1091.75,942,1061,2003.00
11/18/2004,10:03,1091.75,1091.75,1091.00,1091.25,715,1758,2473.00
11/18/2004,10:04,1091.50,1091.50,1091.25,1091.25,425,26,451.00
11/18/2004,10:05,1091.50,1091.50,1091.00,1091.25,290,623,913.00
11/18/2004,10:06,1091.50,1091.75,1091.25,1091.25,827,412,1239.00
11/18/2004,10:07,1091.50,1091.50,1091.25,1091.25,533,338,871.00
11/18/2004,10:08,1091.25,1091.75,1091.00,1091.75,408,830,1238.00
11/18/2004,10:09,1091.50,1091.75,1091.50,1091.75,546,310,856.00
11/18/2004,10:10,1091.75,1092.50,1091.75,1092.50,2135,281,2416.00
11/18/2004,10:11,1092.50,1092.50,1091.75,1092.00,138,605,743.00
11/18/2004,10:12,1092.00,1092.00,1091.50,1091.50,58,1676,1734.00
11/18/2004,10:13,1091.50,1092.00,1091.50,1091.75,223,674,897.00
11/18/2004,10:14,1091.75,1092.00,1091.50,1091.75,85,49,134.00
11/18/2004,10:15,1091.75,1092.00,1091.50,1091.75,57,258,315.00
11/18/2004,10:16,1091.75,1091.75,1091.50,1091.50,83,16,99.00
11/18/2004,10:17,1091.50,1091.75,1091.25,1091.25,179,1391,1570.00
11/18/2004,10:18,1091.25,1091.25,1091.00,1091.00,331,377,708.00
11/18/2004,10:19,1091.25,1091.25,1091.00,1091.25,626,396,1022.00
11/18/2004,10:20,1091.00,1091.50,1091.00,1091.50,663,268,931.00
11/18/2004,10:21,1091.25,1091.50,1091.25,1091.25,312,317,629.00
11/18/2004,10:22,1091.00,1091.50,1091.00,1091.25,269,102,371.00
11/18/2004,10:23,1091.25,1091.50,1091.25,1091.25,21,26,47.00
11/18/2004,10:24,1091.50,1091.75,1091.25,1091.50,661,478,1139.00
11/18/2004,10:25,1091.50,1091.75,1091.25,1091.75,130,23,153.00
11/18/2004,10:26,1091.75,1091.75,1091.00,1091.25,61,651,712.00
11/18/2004,10:27,1091.25,1091.50,1091.00,1091.50,428,62,490.00
11/18/2004,10:28,1091.50,1091.50,1091.00,1091.25,24,285,309.00
11/18/2004,10:29,1091.00,1091.50,1091.00,1091.50,589,2,591.00
11/18/2004,10:30,1091.50,1091.50,1091.25,1091.50,1194,242,1436.00
11/18/2004,10:31,1091.25,1091.75,1091.25,1091.50,492,505,997.00
11/18/2004,10:32,1091.50,1091.50,1091.25,1091.50,30,56,86.00
11/18/2004,10:33,1091.50,1091.50,1091.00,1091.50,537,604,1141.00
11/18/2004,10:34,1091.25,1091.50,1091.25,1091.50,34,357,391.00
11/18/2004,10:35,1091.25,1091.50,1091.25,1091.25,371,590,961.00
11/18/2004,10:36,1091.25,1091.50,1091.25,1091.25,12,549,561.00
11/18/2004,10:37,1091.25,1092.25,1091.25,1092.00,1999,374,2373.00
11/18/2004,10:38,1092.00,1092.25,1091.75,1091.75,110,1079,1189.00
11/18/2004,10:39,1091.75,1092.50,1091.75,1092.50,1717,207,1924.00
11/18/2004,10:40,1092.50,1092.75,1092.25,1092.50,1525,446,1971.00
11/18/2004,10:41,1092.50,1092.50,1092.25,1092.50,131,516,647.00
11/18/2004,10:42,1092.25,1092.50,1092.25,1092.25,964,80,1044.00
11/18/2004,10:43,1092.25,1092.50,1092.00,1092.50,73,447,520.00
11/18/2004,10:44,1092.25,1092.75,1092.00,1092.25,895,524,1419.00
11/18/2004,10:45,1092.25,1092.25,1092.00,1092.00,207,272,479.00
11/18/2004,10:46,1092.25,1092.25,1092.00,1092.25,183,82,265.00
11/18/2004,10:47,1092.00,1092.00,1091.75,1091.75,222,1332,1554.00
11/18/2004,10:48,1091.75,1092.00,1091.50,1091.75,168,499,667.00
11/18/2004,10:49,1091.50,1091.75,1091.25,1091.25,116,1273,1389.00
11/18/2004,10:50,1091.25,1091.50,1091.25,1091.25,240,105,345.00
11/18/2004,10:51,1091.50,1091.50,1091.25,1091.25,402,217,619.00
11/18/2004,10:52,1091.25,1091.50,1091.25,1091.50,22,16,38.00
11/18/2004,10:53,1091.50,1091.75,1091.50,1091.50,103,169,272.00
11/18/2004,10:54,1091.75,1091.75,1091.50,1091.75,60,16,76.00
11/18/2004,10:55,1091.50,1091.75,1091.50,1091.75,19,14,33.00
11/18/2004,10:56,1091.50,1091.50,1091.25,1091.25,16,284,300.00
11/18/2004,10:57,1091.25,1091.50,1091.25,1091.25,73,62,135.00
11/18/2004,10:58,1091.50,1091.75,1091.25,1091.75,234,287,521.00
11/18/2004,10:59,1091.75,1091.75,1091.50,1091.75,72,9,81.00
11/18/2004,11:00,1091.50,1091.75,1091.25,1091.50,29,286,315.00
11/18/2004,11:01,1091.50,1091.50,1091.00,1091.00,91,1583,1674.00
11/18/2004,11:02,1091.00,1092.00,1090.75,1091.75,3174,2288,5462.00
11/18/2004,11:03,1091.75,1091.75,1091.25,1091.25,45,650,695.00
11/18/2004,11:04,1091.25,1092.00,1091.25,1091.75,1398,130,1528.00
11/18/2004,11:05,1091.75,1092.00,1091.25,1091.50,267,460,727.00
11/18/2004,11:06,1091.75,1092.00,1091.50,1092.00,423,179,602.00
11/18/2004,11:07,1092.00,1092.00,1091.75,1092.00,163,18,181.00
11/18/2004,11:08,1091.75,1092.00,1091.75,1091.75,19,50,69.00
11/18/2004,11:09,1091.75,1092.00,1090.50,1090.50,472,3698,4170.00
11/18/2004,11:10,1090.75,1090.75,1090.00,1090.50,960,1718,2678.00
11/18/2004,11:11,1090.75,1091.25,1090.50,1091.25,770,114,884.00
11/18/2004,11:12,1091.25,1091.25,1090.75,1090.75,36,598,634.00
11/18/2004,11:13,1090.75,1091.00,1090.25,1090.50,217,1611,1828.00
11/18/2004,11:14,1090.50,1090.75,1090.25,1090.75,431,47,478.00
11/18/2004,11:15,1090.75,1091.00,1090.75,1091.00,286,122,408.00
11/18/2004,11:16,1091.00,1091.25,1090.50,1090.75,266,447,713.00
11/18/2004,11:17,1090.50,1090.75,1090.50,1090.50,13,652,665.00
11/18/2004,11:18,1090.50,1091.00,1090.25,1091.00,300,376,676.00
11/18/2004,11:19,1091.00,1091.00,1090.75,1091.00,463,45,508.00
11/18/2004,11:20,1091.00,1091.00,1090.50,1090.50,52,141,193.00
11/18/2004,11:21,1090.75,1091.00,1090.50,1090.75,186,37,223.00
11/18/2004,11:22,1091.00,1091.00,1090.50,1091.00,54,102,156.00
11/18/2004,11:23,1090.75,1091.50,1090.75,1091.50,871,99,970.00
11/18/2004,11:24,1091.25,1092.00,1091.25,1092.00,1796,664,2460.00
11/18/2004,11:25,1092.00,1092.50,1091.75,1091.75,1607,685,2292.00
11/18/2004,11:26,1092.00,1092.25,1091.75,1092.25,325,88,413.00
11/18/2004,11:27,1092.25,1092.25,1091.50,1091.75,229,1365,1594.00
11/18/2004,11:28,1091.75,1092.00,1091.50,1091.50,6,547,553.00
11/18/2004,11:29,1091.50,1091.75,1091.50,1091.75,46,13,59.00
11/18/2004,11:30,1091.50,1092.00,1091.50,1091.50,72,195,267.00
11/18/2004,11:31,1091.75,1091.75,1091.50,1091.75,58,38,96.00
11/18/2004,11:32,1091.75,1092.00,1091.50,1091.50,201,299,500.00
11/18/2004,11:33,1091.50,1091.75,1091.25,1091.50,68,845,913.00
11/18/2004,11:34,1091.50,1091.50,1091.00,1091.00,105,2000,2105.00
11/18/2004,11:35,1091.25,1091.50,1091.00,1091.50,131,66,197.00
11/18/2004,11:36,1091.50,1091.75,1091.25,1091.25,611,718,1329.00
11/18/2004,11:37,1091.25,1091.50,1091.00,1091.25,64,206,270.00
11/18/2004,11:38,1091.25,1091.50,1091.00,1091.25,126,31,157.00
11/18/2004,11:39,1091.25,1091.25,1091.00,1091.00,6,124,130.00
11/18/2004,11:40,1091.00,1091.50,1090.75,1091.25,264,279,543.00
11/18/2004,11:41,1091.25,1091.50,1091.00,1091.00,58,337,395.00
11/18/2004,11:42,1091.00,1091.50,1091.00,1091.25,185,72,257.00
11/18/2004,11:43,1091.25,1091.50,1091.25,1091.25,29,56,85.00
11/18/2004,11:44,1091.50,1091.75,1091.00,1091.25,789,414,1203.00
11/18/2004,11:45,1091.25,1091.50,1091.25,1091.25,41,8,49.00
11/18/2004,11:46,1091.25,1091.50,1091.25,1091.50,4,10,14.00
11/18/2004,11:47,1091.50,1091.75,1091.25,1091.50,609,160,769.00
11/18/2004,11:48,1091.25,1091.25,1091.00,1091.00,19,253,272.00
11/18/2004,11:49,1091.00,1091.25,1091.00,1091.00,53,21,74.00
11/18/2004,11:50,1091.25,1091.25,1091.00,1091.00,136,34,170.00
11/18/2004,11:51,1091.25,1091.25,1091.00,1091.00,33,28,61.00
11/18/2004,11:52,1091.25,1091.25,1091.00,1091.00,81,60,141.00
11/18/2004,11:53,1091.00,1091.00,1090.75,1090.75,317,269,586.00
11/18/2004,11:54,1090.75,1091.00,1090.75,1091.00,135,16,151.00
11/18/2004,11:55,1091.00,1091.00,1090.75,1090.75,114,79,193.00
11/18/2004,11:56,1090.75,1090.75,1090.50,1090.50,50,440,490.00
11/18/2004,11:57,1090.50,1090.75,1090.25,1090.75,274,688,962.00
11/18/2004,11:58,1090.75,1090.75,1090.25,1090.25,41,374,415.00
11/18/2004,11:59,1090.50,1090.50,1090.25,1090.50,18,613,631.00
11/18/2004,12:00,1090.50,1090.50,1090.00,1090.25,244,678,922.00
11/18/2004,12:01,1090.25,1090.25,1090.00,1090.25,612,91,703.00
11/18/2004,12:02,1090.25,1090.25,1090.00,1090.25,155,9,164.00
11/18/2004,12:03,1090.25,1090.50,1090.25,1090.50,149,40,189.00
11/18/2004,12:04,1090.50,1090.50,1090.00,1090.00,10,247,257.00
11/18/2004,12:05,1090.00,1090.25,1089.75,1090.00,263,498,761.00
11/18/2004,12:06,1090.00,1090.00,1089.75,1089.75,42,357,399.00
11/18/2004,12:07,1090.00,1090.00,1089.75,1089.75,160,81,241.00
11/18/2004,12:08,1089.75,1090.00,1089.50,1089.50,82,717,799.00
11/18/2004,12:09,1089.50,1090.00,1089.50,1090.00,260,113,373.00
11/18/2004,12:10,1090.00,1090.00,1089.75,1090.00,130,100,230.00
11/18/2004,12:11,1089.75,1090.00,1089.50,1089.75,237,370,607.00
11/18/2004,12:12,1089.75,1090.00,1089.25,1089.75,662,1323,1985.00
11/18/2004,12:13,1090.00,1090.00,1089.75,1090.00,27,55,82.00
11/18/2004,12:14,1089.75,1090.00,1089.50,1089.75,109,501,610.00
11/18/2004,12:15,1089.50,1089.75,1089.50,1089.75,533,188,721.00
11/18/2004,12:16,1089.50,1089.75,1089.50,1089.75,36,105,141.00
11/18/2004,12:17,1089.75,1090.00,1089.50,1089.75,519,295,814.00
11/18/2004,12:18,1089.75,1089.75,1089.50,1089.75,369,7,376.00
11/18/2004,12:19,1089.75,1089.75,1089.50,1089.50,271,6,277.00
11/18/2004,12:20,1089.50,1089.75,1089.50,1089.50,212,237,449.00
11/18/2004,12:21,1089.50,1090.00,1089.50,1089.75,208,529,737.00
11/18/2004,12:22,1089.75,1090.00,1089.75,1090.00,29,189,218.00
11/18/2004,12:23,1089.75,1090.25,1089.75,1090.25,828,48,876.00
11/18/2004,12:24,1090.25,1090.50,1089.75,1090.00,731,370,1101.00
11/18/2004,12:25,1090.25,1090.50,1090.00,1090.50,360,21,381.00
11/18/2004,12:26,1090.50,1090.50,1090.25,1090.50,110,96,206.00
11/18/2004,12:27,1090.50,1090.50,1090.25,1090.50,9,139,148.00
11/18/2004,12:28,1090.50,1090.50,1090.25,1090.25,32,71,103.00
11/18/2004,12:29,1090.25,1090.50,1090.25,1090.25,5,44,49.00
11/18/2004,12:30,1090.25,1090.50,1090.25,1090.50,61,143,204.00
11/18/2004,12:31,1090.50,1090.50,1090.25,1090.25,117,100,217.00
11/18/2004,12:32,1090.25,1090.50,1090.00,1090.25,247,339,586.00
11/18/2004,12:33,1090.25,1090.25,1090.00,1090.00,118,88,206.00
11/18/2004,12:34,1090.00,1090.25,1090.00,1090.00,26,321,347.00
11/18/2004,12:35,1090.00,1090.00,1089.75,1089.75,12,205,217.00
11/18/2004,12:36,1090.00,1090.00,1089.75,1089.75,5,72,77.00
11/18/2004,12:37,1089.75,1089.75,1089.25,1089.50,329,1328,1657.00
11/18/2004,12:38,1089.50,1089.50,1089.25,1089.25,32,623,655.00
11/18/2004,12:39,1089.25,1089.75,1089.25,1089.50,327,240,567.00
11/18/2004,12:40,1089.50,1089.50,1089.25,1089.50,300,35,335.00
11/18/2004,12:41,1089.50,1090.00,1089.50,1090.00,319,26,345.00
11/18/2004,12:42,1090.00,1091.00,1089.75,1091.00,2510,322,2832.00
11/18/2004,12:43,1091.00,1091.00,1090.50,1090.75,806,609,1415.00
11/18/2004,12:44,1091.00,1091.50,1090.75,1090.75,1138,409,1547.00
11/18/2004,12:45,1090.75,1091.25,1090.75,1091.00,361,26,387.00
11/18/2004,12:46,1091.25,1091.25,1091.00,1091.00,17,246,263.00
11/18/2004,12:47,1091.25,1091.25,1090.75,1091.00,272,325,597.00
11/18/2004,12:48,1091.00,1091.25,1091.00,1091.00,113,239,352.00
11/18/2004,12:49,1091.00,1091.50,1091.00,1091.25,552,69,621.00
11/18/2004,12:50,1091.50,1091.50,1091.00,1091.25,267,96,363.00
11/18/2004,12:51,1091.50,1091.50,1091.00,1091.25,192,179,371.00
11/18/2004,12:52,1091.25,1091.50,1091.25,1091.50,749,148,897.00
11/18/2004,12:53,1091.50,1091.75,1091.25,1091.50,895,214,1109.00
11/18/2004,12:54,1091.50,1091.75,1091.00,1091.00,420,456,876.00
11/18/2004,12:55,1091.00,1091.25,1091.00,1091.00,15,122,137.00
11/18/2004,12:56,1091.00,1091.25,1091.00,1091.25,17,309,326.00
11/18/2004,12:57,1091.00,1091.50,1091.00,1091.25,208,125,333.00
11/18/2004,12:58,1091.00,1091.50,1091.00,1091.50,1030,38,1068.00
11/18/2004,12:59,1091.50,1091.50,1091.25,1091.25,163,11,174.00
11/18/2004,13:00,1091.50,1091.75,1091.25,1091.50,388,188,576.00
11/18/2004,13:01,1091.75,1091.75,1091.25,1091.25,56,284,340.00
11/18/2004,13:02,1091.25,1091.50,1091.25,1091.25,42,75,117.00
11/18/2004,13:03,1091.25,1091.50,1091.25,1091.25,14,47,61.00
11/18/2004,13:04,1091.25,1091.50,1091.00,1091.00,126,632,758.00
11/18/2004,13:05,1091.00,1091.25,1090.75,1090.75,179,368,547.00
11/18/2004,13:06,1091.00,1091.00,1090.75,1090.75,96,167,263.00
11/18/2004,13:07,1090.75,1091.00,1090.75,1091.00,54,40,94.00
11/18/2004,13:08,1090.75,1091.25,1090.75,1091.00,264,35,299.00
11/18/2004,13:09,1091.00,1091.25,1091.00,1091.25,9,61,70.00
11/18/2004,13:10,1091.00,1091.50,1091.00,1091.50,302,12,314.00
11/18/2004,13:11,1091.50,1091.50,1090.75,1091.00,151,368,519.00
11/18/2004,13:12,1091.00,1091.25,1091.00,1091.00,31,232,263.00
11/18/2004,13:13,1091.00,1091.25,1090.75,1091.00,188,101,289.00
11/18/2004,13:14,1091.00,1091.25,1091.00,1091.25,45,19,64.00
11/18/2004,13:15,1091.00,1091.25,1090.75,1090.75,28,206,234.00
11/18/2004,13:16,1090.75,1090.75,1090.50,1090.50,30,434,464.00
11/18/2004,13:17,1090.75,1090.75,1090.25,1090.50,222,564,786.00
11/18/2004,13:18,1090.50,1090.50,1090.25,1090.25,433,513,946.00
11/18/2004,13:19,1090.25,1090.50,1089.75,1089.75,82,886,968.00
11/18/2004,13:20,1089.75,1090.00,1089.50,1089.50,482,758,1240.00
11/18/2004,13:21,1089.50,1090.00,1089.25,1089.75,626,721,1347.00
11/18/2004,13:22,1089.75,1090.50,1089.50,1090.25,1017,282,1299.00
11/18/2004,13:23,1090.25,1090.50,1089.75,1090.00,135,568,703.00
11/18/2004,13:24,1090.00,1090.25,1090.00,1090.00,37,61,98.00
11/18/2004,13:25,1090.00,1090.25,1089.75,1090.00,103,437,540.00
11/18/2004,13:26,1090.00,1090.25,1089.75,1090.25,186,352,538.00
11/18/2004,13:27,1090.00,1090.25,1089.75,1090.00,217,144,361.00
11/18/2004,13:28,1090.00,1090.25,1089.75,1090.00,287,56,343.00
11/18/2004,13:29,1090.25,1090.25,1089.50,1090.25,639,536,1175.00
11/18/2004,13:30,1090.00,1090.50,1090.00,1090.25,273,351,624.00
11/18/2004,13:31,1090.25,1090.25,1090.00,1090.00,95,220,315.00
11/18/2004,13:32,1090.00,1090.25,1089.75,1090.25,171,90,261.00
11/18/2004,13:33,1090.25,1090.50,1090.00,1090.50,707,86,793.00
11/18/2004,13:34,1090.50,1090.75,1090.50,1090.50,79,393,472.00
11/18/2004,13:35,1090.25,1090.75,1090.25,1090.50,161,110,271.00
11/18/2004,13:36,1090.25,1090.75,1090.25,1090.50,121,370,491.00
11/18/2004,13:37,1090.50,1091.00,1090.50,1090.75,823,178,1001.00
11/18/2004,13:38,1090.75,1091.00,1090.50,1090.50,175,315,490.00
11/18/2004,13:39,1090.50,1090.75,1090.50,1090.50,3,90,93.00
11/18/2004,13:40,1090.50,1091.00,1090.50,1090.75,1125,589,1714.00
11/18/2004,13:41,1090.75,1090.75,1089.50,1089.75,1077,2308,3385.00
11/18/2004,13:42,1089.50,1090.00,1089.50,1089.75,989,548,1537.00
11/18/2004,13:43,1090.00,1090.25,1089.75,1090.00,381,38,419.00
11/18/2004,13:44,1090.00,1090.25,1089.75,1090.00,363,494,857.00
11/18/2004,13:45,1090.00,1090.00,1089.75,1090.00,173,163,336.00
11/18/2004,13:46,1090.00,1090.25,1089.75,1090.00,137,183,320.00
11/18/2004,13:47,1090.00,1090.25,1090.00,1090.25,258,56,314.00
11/18/2004,13:48,1090.25,1090.50,1090.00,1090.25,574,158,732.00
11/18/2004,13:49,1090.25,1090.25,1089.50,1090.25,1436,804,2240.00
11/18/2004,13:50,1090.25,1092.00,1090.00,1091.75,4700,292,4992.00
11/18/2004,13:51,1091.75,1092.50,1091.50,1091.50,2402,2752,5154.00
11/18/2004,13:52,1091.75,1091.75,1091.25,1091.50,574,680,1254.00
11/18/2004,13:53,1091.50,1092.00,1091.25,1092.00,878,46,924.00
11/18/2004,13:54,1091.75,1092.25,1091.75,1091.75,1496,165,1661.00
11/18/2004,13:55,1091.75,1092.00,1091.75,1092.00,355,33,388.00
11/18/2004,13:56,1092.00,1092.25,1091.75,1092.00,800,154,954.00
11/18/2004,13:57,1091.75,1092.50,1091.75,1092.25,2217,226,2443.00
11/18/2004,13:58,1092.25,1092.25,1091.75,1091.75,312,261,573.00
11/18/2004,13:59,1091.75,1092.50,1091.50,1092.25,1269,402,1671.00
11/18/2004,14:00,1092.25,1093.75,1092.25,1093.00,6905,1828,8733.00
11/18/2004,14:01,1093.00,1093.75,1092.75,1093.50,2777,952,3729.00
11/18/2004,14:02,1093.25,1093.50,1092.75,1093.25,662,1068,1730.00
11/18/2004,14:03,1093.00,1093.25,1092.75,1093.00,145,815,960.00
11/18/2004,14:04,1093.25,1093.25,1092.50,1092.75,214,1384,1598.00
11/18/2004,14:05,1092.50,1092.75,1092.00,1092.25,918,1373,2291.00
11/18/2004,14:06,1092.50,1092.50,1092.25,1092.50,36,279,315.00
11/18/2004,14:07,1092.50,1092.75,1092.25,1092.75,683,237,920.00
11/18/2004,14:08,1092.75,1093.00,1092.50,1092.75,446,210,656.00
11/18/2004,14:09,1092.75,1092.75,1092.25,1092.50,131,238,369.00
11/18/2004,14:10,1092.50,1092.75,1092.25,1092.50,397,94,491.00
11/18/2004,14:11,1092.50,1092.75,1092.25,1092.25,62,410,472.00
11/18/2004,14:12,1092.50,1092.75,1092.25,1092.50,693,397,1090.00
11/18/2004,14:13,1092.50,1092.75,1092.00,1092.00,499,1157,1656.00
11/18/2004,14:14,1092.25,1092.50,1092.00,1092.50,482,241,723.00
11/18/2004,14:15,1092.25,1092.75,1092.00,1092.50,832,416,1248.00
11/18/2004,14:16,1092.75,1092.75,1092.25,1092.75,265,100,365.00
11/18/2004,14:17,1092.50,1093.00,1092.50,1093.00,675,18,693.00
11/18/2004,14:18,1093.00,1093.00,1092.50,1093.00,686,538,1224.00
11/18/2004,14:19,1092.75,1093.00,1092.50,1093.00,639,1527,2166.00
11/18/2004,14:20,1092.75,1093.00,1092.50,1092.75,32,322,354.00
11/18/2004,14:21,1092.50,1092.75,1091.75,1091.75,117,2201,2318.00
11/18/2004,14:22,1092.00,1092.00,1091.50,1091.50,813,1623,2436.00
11/18/2004,14:23,1091.50,1092.00,1091.50,1091.75,563,836,1399.00
11/18/2004,14:24,1092.00,1092.25,1091.75,1092.00,1712,338,2050.00
11/18/2004,14:25,1092.00,1092.25,1091.75,1091.75,309,207,516.00
11/18/2004,14:26,1091.75,1092.00,1091.25,1091.25,46,700,746.00
11/18/2004,14:27,1091.25,1091.75,1091.00,1091.25,2056,838,2894.00
11/18/2004,14:28,1091.25,1092.25,1091.25,1091.75,919,564,1483.00
11/18/2004,14:29,1091.75,1092.00,1091.25,1091.75,213,1043,1256.00
11/18/2004,14:30,1091.50,1092.25,1091.50,1092.00,1128,361,1489.00
11/18/2004,14:31,1092.25,1092.75,1091.75,1092.75,2240,165,2405.00
11/18/2004,14:32,1092.50,1093.00,1092.25,1092.50,859,923,1782.00
11/18/2004,14:33,1092.50,1092.50,1092.25,1092.50,476,12,488.00
11/18/2004,14:34,1092.50,1092.75,1092.25,1092.25,152,182,334.00
11/18/2004,14:35,1092.50,1092.75,1092.25,1092.75,635,415,1050.00
11/18/2004,14:36,1092.75,1093.00,1092.50,1092.50,710,682,1392.00
11/18/2004,14:37,1092.50,1092.75,1092.25,1092.50,72,389,461.00
11/18/2004,14:38,1092.50,1092.75,1092.25,1092.50,157,278,435.00
11/18/2004,14:39,1092.50,1093.25,1092.25,1093.00,1341,127,1468.00
11/18/2004,14:40,1093.00,1093.25,1092.75,1093.00,495,461,956.00
11/18/2004,14:41,1093.00,1093.00,1092.00,1092.25,301,1855,2156.00
11/18/2004,14:42,1092.25,1092.50,1092.00,1092.25,235,247,482.00
11/18/2004,14:43,1092.25,1092.25,1092.00,1092.00,226,75,301.00
11/18/2004,14:44,1092.00,1092.50,1091.75,1092.00,711,802,1513.00
11/18/2004,14:45,1092.00,1092.50,1092.00,1092.25,175,678,853.00
11/18/2004,14:46,1092.25,1092.50,1092.00,1092.50,915,76,991.00
11/18/2004,14:47,1092.50,1092.50,1092.25,1092.50,229,158,387.00
11/18/2004,14:48,1092.25,1092.50,1092.00,1092.00,649,781,1430.00
11/18/2004,14:49,1092.00,1092.75,1092.00,1092.75,1857,145,2002.00
11/18/2004,14:50,1092.75,1092.75,1092.50,1092.50,369,117,486.00
11/18/2004,14:51,1092.50,1093.00,1092.50,1092.75,1675,1571,3246.00
11/18/2004,14:52,1092.75,1093.00,1092.75,1092.75,154,218,372.00
11/18/2004,14:53,1092.75,1093.50,1092.75,1093.50,2581,426,3007.00
11/18/2004,14:54,1093.50,1093.50,1093.00,1093.25,471,1335,1806.00
11/18/2004,14:55,1093.00,1093.25,1092.75,1093.00,566,1604,2170.00
11/18/2004,14:56,1093.00,1093.00,1092.50,1092.75,864,1135,1999.00
11/18/2004,14:57,1093.00,1093.00,1092.50,1092.75,1165,681,1846.00
11/18/2004,14:58,1092.75,1092.75,1092.25,1092.50,643,1414,2057.00
11/18/2004,14:59,1092.50,1092.75,1092.25,1092.25,958,893,1851.00
11/18/2004,15:00,1092.25,1092.50,1092.00,1092.25,980,3109,4089.00
11/18/2004,15:01,1092.25,1092.50,1092.00,1092.25,2215,3091,5306.00
11/18/2004,15:02,1092.25,1092.25,1092.00,1092.25,1701,383,2084.00
11/18/2004,15:03,1092.25,1092.50,1092.00,1092.50,952,458,1410.00
11/18/2004,15:04,1092.50,1092.75,1092.50,1092.50,1554,178,1732.00
11/18/2004,15:05,1092.50,1092.75,1092.50,1092.50,212,362,574.00
11/18/2004,15:06,1092.50,1092.75,1092.25,1092.50,576,963,1539.00
11/18/2004,15:07,1092.50,1092.75,1092.50,1092.75,326,177,503.00
11/18/2004,15:08,1092.75,1092.75,1092.25,1092.50,344,1218,1562.00
11/18/2004,15:09,1092.50,1093.00,1092.25,1092.75,996,148,1144.00
11/18/2004,15:10,1092.75,1092.75,1092.50,1092.50,171,741,912.00
11/18/2004,15:11,1092.75,1092.75,1092.25,1092.75,506,1359,1865.00
11/18/2004,15:12,1092.75,1092.75,1092.50,1092.75,1067,115,1182.00
11/18/2004,15:13,1092.75,1093.00,1092.50,1092.75,857,516,1373.00
11/18/2004,15:14,1092.75,1093.00,1092.50,1092.75,730,1056,1786.00
11/18/2004,15:15,1092.50,1093.00,1092.25,1092.50,1767,3693,5460.00
11/18/2004,15:16,1092.50,1092.75,1092.50,1092.50,53,90,143.00
11/18/2004,15:31,1092.50,1092.75,1092.50,1092.75,89,266,355.00
11/18/2004,15:32,1092.50,1092.75,1092.50,1092.50,10,13,23.00
11/18/2004,15:33,1092.75,1092.75,1092.50,1092.75,181,103,284.00
11/18/2004,15:34,1092.75,1093.00,1092.75,1093.00,145,0,145.00
11/18/2004,15:35,1093.00,1093.00,1092.75,1093.00,120,103,223.00
11/18/2004,15:36,1093.00,1093.25,1093.00,1093.00,88,24,112.00
11/18/2004,15:37,1093.00,1093.00,1093.00,1093.00,0,4,4.00
11/18/2004,15:38,1093.00,1093.25,1093.00,1093.25,103,3,106.00
11/18/2004,15:39,1093.25,1093.25,1093.25,1093.25,242,0,242.00
11/18/2004,15:40,1093.00,1093.00,1093.00,1093.00,0,83,83.00
11/18/2004,15:41,1093.00,1093.00,1093.00,1093.00,0,2,2.00
11/18/2004,15:42,1093.00,1093.00,1092.75,1092.75,0,105,105.00
11/18/2004,15:43,1093.00,1093.00,1093.00,1093.00,169,0,169.00
11/18/2004,15:44,1092.75,1093.00,1092.75,1093.00,33,1,34.00
11/18/2004,15:45,1093.00,1093.00,1093.00,1093.00,17,0,17.00
11/18/2004,15:46,1093.00,1093.00,1092.75,1092.75,1,3,4.00
11/18/2004,15:49,1093.00,1093.00,1093.00,1093.00,4,0,4.00
11/18/2004,15:50,1092.75,1092.75,1092.75,1092.75,0,8,8.00
11/18/2004,15:51,1093.00,1093.00,1093.00,1093.00,7,0,7.00
11/18/2004,15:52,1093.00,1093.00,1093.00,1093.00,69,0,69.00
11/18/2004,15:53,1093.00,1093.00,1093.00,1093.00,33,0,33.00
11/18/2004,15:54,1093.00,1093.00,1093.00,1093.00,21,0,21.00
11/18/2004,15:55,1093.00,1093.00,1093.00,1093.00,50,0,50.00
11/18/2004,15:56,1093.00,1093.00,1093.00,1093.00,8,0,8.00
11/18/2004,15:59,1092.75,1093.00,1092.75,1092.75,211,2,213.00
11/18/2004,16:00,1093.00,1093.25,1093.00,1093.00,48,9,57.00
11/18/2004,17:01,1092.50,1092.50,1092.25,1092.25,0,300,300.00
11/18/2004,17:02,1092.25,1092.25,1092.00,1092.00,0,415,415.00
11/18/2004,17:03,1092.25,1092.25,1092.00,1092.00,1,52,53.00
11/18/2004,17:04,1092.25,1092.25,1092.25,1092.25,2,0,2.00
11/18/2004,17:05,1092.25,1092.25,1091.75,1091.75,2,163,165.00
11/18/2004,17:06,1091.75,1091.75,1091.75,1091.75,0,35,35.00
11/18/2004,17:07,1091.75,1092.00,1091.75,1092.00,74,25,99.00
11/18/2004,17:08,1092.00,1092.00,1092.00,1092.00,27,0,27.00
11/18/2004,17:09,1092.00,1092.00,1092.00,1092.00,1,0,1.00
11/18/2004,17:10,1092.00,1092.00,1091.75,1091.75,8,6,14.00
11/18/2004,17:12,1092.00,1092.00,1092.00,1092.00,25,0,25.00
11/18/2004,17:13,1092.00,1092.00,1091.75,1092.00,4,2,6.00
11/18/2004,17:14,1092.00,1092.00,1092.00,1092.00,3,0,3.00
11/18/2004,17:16,1091.75,1091.75,1091.75,1091.75,0,8,8.00
11/18/2004,17:17,1092.00,1092.00,1091.75,1091.75,10,3,13.00
11/18/2004,17:18,1091.75,1091.75,1091.75,1091.75,0,1,1.00
11/18/2004,17:19,1092.00,1092.00,1092.00,1092.00,13,0,13.00
11/18/2004,17:20,1092.00,1092.00,1091.75,1091.75,2,34,36.00
11/18/2004,17:21,1091.75,1091.75,1091.50,1091.50,0,71,71.00
11/18/2004,17:23,1091.75,1091.75,1091.75,1091.75,10,0,10.00
11/18/2004,17:24,1091.50,1091.75,1091.50,1091.75,1,1,2.00
11/18/2004,17:26,1091.75,1091.75,1091.75,1091.75,2,0,2.00
11/18/2004,17:27,1091.75,1091.75,1091.75,1091.75,10,0,10.00
11/18/2004,17:28,1091.75,1091.75,1091.75,1091.75,30,0,30.00
11/18/2004,17:30,1092.00,1092.00,1092.00,1092.00,1,0,1.00
11/18/2004,17:34,1091.75,1091.75,1091.75,1091.75,0,30,30.00
11/18/2004,17:36,1091.75,1091.75,1091.75,1091.75,0,2,2.00
11/18/2004,17:38,1091.75,1091.75,1091.75,1091.75,0,37,37.00
11/18/2004,17:47,1092.00,1092.00,1091.75,1091.75,1,1,2.00
11/18/2004,17:49,1091.75,1091.75,1091.75,1091.75,0,6,6.00
11/18/2004,17:55,1092.00,1092.00,1092.00,1092.00,2,0,2.00
11/18/2004,17:58,1092.00,1092.00,1092.00,1092.00,1,0,1.00
11/18/2004,18:05,1092.00,1092.00,1092.00,1092.00,2,0,2.00
11/18/2004,18:06,1092.00,1092.00,1092.00,1092.00,2,0,2.00
11/18/2004,18:15,1092.00,1092.00,1092.00,1092.00,44,0,44.00
11/18/2004,18:16,1091.75,1091.75,1091.75,1091.75,0,10,10.00
11/18/2004,18:18,1091.75,1091.75,1091.75,1091.75,0,16,16.00
11/18/2004,18:20,1092.00,1092.00,1092.00,1092.00,10,0,10.00
11/18/2004,18:21,1092.00,1092.00,1092.00,1092.00,2,0,2.00
11/18/2004,18:25,1092.00,1092.00,1092.00,1092.00,11,0,11.00
11/18/2004,18:26,1092.00,1092.00,1092.00,1092.00,2,0,2.00
11/18/2004,18:29,1092.00,1092.00,1092.00,1092.00,22,0,22.00
11/18/2004,18:31,1091.75,1091.75,1091.75,1091.75,0,4,4.00
11/18/2004,18:33,1092.00,1092.25,1092.00,1092.25,2,0,2.00
11/18/2004,18:34,1092.00,1092.00,1091.75,1091.75,0,4,4.00
11/18/2004,18:35,1091.75,1091.75,1091.75,1091.75,0,1,1.00
11/18/2004,18:36,1092.00,1092.00,1092.00,1092.00,2,0,2.00
11/18/2004,18:40,1092.00,1092.00,1092.00,1092.00,2,0,2.00
11/18/2004,18:41,1092.00,1092.00,1092.00,1092.00,3,0,3.00
11/18/2004,18:42,1092.00,1092.00,1092.00,1092.00,1,0,1.00
11/18/2004,18:43,1092.00,1092.00,1092.00,1092.00,4,0,4.00
11/18/2004,18:45,1092.00,1092.00,1092.00,1092.00,1,0,1.00
11/18/2004,18:46,1091.75,1091.75,1091.75,1091.75,0,1,1.00
11/18/2004,18:49,1091.75,1091.75,1091.75,1091.75,0,5,5.00
11/18/2004,18:54,1092.00,1092.00,1092.00,1092.00,1,0,1.00
11/18/2004,18:55,1091.75,1091.75,1091.75,1091.75,0,18,18.00
11/18/2004,18:58,1091.75,1091.75,1091.75,1091.75,0,3,3.00
11/18/2004,18:59,1091.75,1091.75,1091.75,1091.75,0,3,3.00
11/18/2004,19:00,1091.75,1091.75,1091.75,1091.75,0,2,2.00
11/18/2004,19:01,1092.00,1092.00,1092.00,1092.00,1,0,1.00
11/18/2004,19:02,1092.00,1092.00,1092.00,1092.00,1,0,1.00
11/18/2004,19:05,1091.75,1091.75,1091.75,1091.75,0,2,2.00
11/18/2004,19:07,1091.75,1091.75,1091.75,1091.75,0,2,2.00
11/18/2004,19:09,1091.75,1091.75,1091.75,1091.75,0,2,2.00
11/18/2004,19:11,1091.75,1091.75,1091.75,1091.75,0,2,2.00
11/18/2004,19:12,1091.75,1091.75,1091.75,1091.75,0,5,5.00
11/18/2004,19:15,1091.75,1091.75,1091.75,1091.75,0,19,19.00
11/18/2004,19:18,1092.00,1092.00,1092.00,1092.00,2,0,2.00
11/18/2004,19:32,1091.75,1092.00,1091.75,1092.00,1,2,3.00
11/18/2004,19:38,1092.00,1092.00,1092.00,1092.00,1,0,1.00
11/18/2004,19:43,1092.00,1092.00,1091.75,1091.75,2,4,6.00
11/18/2004,19:48,1091.75,1091.75,1091.75,1091.75,0,1,1.00
11/18/2004,19:51,1092.00,1092.00,1092.00,1092.00,5,0,5.00
11/18/2004,19:54,1091.75,1091.75,1091.75,1091.75,0,1,1.00
11/18/2004,20:05,1092.00,1092.00,1092.00,1092.00,2,0,2.00
11/18/2004,20:07,1091.75,1091.75,1091.75,1091.75,0,2,2.00
11/18/2004,20:08,1091.75,1091.75,1091.75,1091.75,0,52,52.00
11/18/2004,20:11,1091.75,1091.75,1091.75,1091.75,0,1,1.00
11/18/2004,20:12,1091.75,1091.75,1091.75,1091.75,0,4,4.00
11/18/2004,20:15,1091.75,1091.75,1091.75,1091.75,0,1,1.00
11/18/2004,20:19,1091.75,1091.75,1091.75,1091.75,0,20,20.00
11/18/2004,20:20,1091.75,1091.75,1091.75,1091.75,0,24,24.00
11/18/2004,20:21,1091.75,1091.75,1091.75,1091.75,0,1,1.00
11/18/2004,20:22,1091.75,1091.75,1091.75,1091.75,0,2,2.00
11/18/2004,20:23,1091.75,1091.75,1091.75,1091.75,0,1,1.00
11/18/2004,20:24,1091.75,1091.75,1091.75,1091.75,0,3,3.00
11/18/2004,20:26,1092.00,1092.00,1092.00,1092.00,5,0,5.00
11/18/2004,20:27,1091.75,1091.75,1091.75,1091.75,0,1,1.00
11/18/2004,20:28,1091.75,1091.75,1091.50,1091.50,0,6,6.00
11/18/2004,20:31,1091.75,1091.75,1091.75,1091.75,1,0,1.00
11/18/2004,20:41,1092.00,1092.00,1092.00,1092.00,1,0,1.00
11/18/2004,20:42,1092.00,1092.00,1092.00,1092.00,2,0,2.00
11/18/2004,20:44,1092.00,1092.00,1092.00,1092.00,6,0,6.00
11/18/2004,20:45,1091.75,1091.75,1091.75,1091.75,0,5,5.00
11/18/2004,20:47,1092.00,1092.00,1092.00,1092.00,1,0,1.00
11/18/2004,20:54,1091.75,1091.75,1091.75,1091.75,0,2,2.00
11/18/2004,20:55,1091.75,1091.75,1091.75,1091.75,0,1,1.00
11/18/2004,20:56,1091.75,1091.75,1091.75,1091.75,0,2,2.00
11/18/2004,21:03,1091.75,1091.75,1091.75,1091.75,0,1,1.00
11/18/2004,21:04,1091.75,1091.75,1091.75,1091.75,0,1,1.00
11/18/2004,21:05,1091.75,1091.75,1091.75,1091.75,0,6,6.00
11/18/2004,21:06,1091.75,1091.75,1091.75,1091.75,0,9,9.00
11/18/2004,21:07,1091.75,1091.75,1091.75,1091.75,0,7,7.00
11/18/2004,21:09,1091.75,1091.75,1091.75,1091.75,0,5,5.00
11/18/2004,21:10,1091.75,1091.75,1091.75,1091.75,0,1,1.00
11/18/2004,21:11,1091.75,1091.75,1091.75,1091.75,0,1,1.00
11/18/2004,21:12,1091.75,1091.75,1091.75,1091.75,0,2,2.00
11/18/2004,21:16,1091.75,1091.75,1091.75,1091.75,0,1,1.00
11/18/2004,21:18,1091.75,1091.75,1091.75,1091.75,0,1,1.00
11/18/2004,21:19,1091.50,1091.50,1091.50,1091.50,0,1,1.00
11/18/2004,21:20,1091.50,1091.50,1091.50,1091.50,0,1,1.00
11/18/2004,21:28,1091.75,1091.75,1091.75,1091.75,1,0,1.00
11/18/2004,21:31,1091.75,1091.75,1091.75,1091.75,1,0,1.00
11/18/2004,21:33,1091.75,1091.75,1091.75,1091.75,1,0,1.00
11/18/2004,21:34,1091.50,1091.50,1091.50,1091.50,0,1,1.00
11/18/2004,21:46,1091.75,1091.75,1091.75,1091.75,3,0,3.00
11/18/2004,21:49,1091.75,1091.75,1091.75,1091.75,1,0,1.00
11/18/2004,21:50,1091.75,1091.75,1091.75,1091.75,1,0,1.00
11/18/2004,21:53,1091.75,1091.75,1091.75,1091.75,2,0,2.00
11/18/2004,21:54,1091.50,1091.50,1091.50,1091.50,0,3,3.00
11/18/2004,21:57,1091.75,1091.75,1091.75,1091.75,1,0,1.00
11/18/2004,21:59,1091.75,1091.75,1091.75,1091.75,4,0,4.00
11/18/2004,22:01,1091.75,1091.75,1091.75,1091.75,2,0,2.00
11/18/2004,22:02,1091.50,1091.50,1091.50,1091.50,0,2,2.00
11/18/2004,22:03,1091.50,1091.50,1091.50,1091.50,0,5,5.00
11/18/2004,22:04,1091.75,1091.75,1091.75,1091.75,2,0,2.00
11/18/2004,22:08,1091.50,1091.50,1091.50,1091.50,0,5,5.00
11/18/2004,22:09,1091.50,1091.50,1091.50,1091.50,0,107,107.00
11/18/2004,22:11,1091.50,1091.50,1091.50,1091.50,0,5,5.00
11/18/2004,22:12,1091.50,1091.50,1091.50,1091.50,0,3,3.00
11/18/2004,22:13,1091.25,1091.25,1091.25,1091.25,0,75,75.00
11/18/2004,22:14,1091.25,1091.25,1091.25,1091.25,0,28,28.00
11/18/2004,22:15,1091.25,1091.25,1091.25,1091.25,0,11,11.00
11/18/2004,22:16,1091.25,1091.25,1091.00,1091.25,1,3,4.00
11/18/2004,22:19,1091.25,1091.25,1091.25,1091.25,40,0,40.00
11/18/2004,22:20,1091.25,1091.50,1091.00,1091.50,17,1,18.00
11/18/2004,22:24,1091.25,1091.25,1091.25,1091.25,0,5,5.00
11/18/2004,22:26,1091.00,1091.00,1091.00,1091.00,0,2,2.00
11/18/2004,22:28,1091.00,1091.25,1091.00,1091.25,53,5,58.00
11/18/2004,22:30,1091.00,1091.00,1091.00,1091.00,0,3,3.00
11/18/2004,22:35,1091.25,1091.25,1091.25,1091.25,3,0,3.00
11/18/2004,22:36,1091.00,1091.00,1091.00,1091.00,0,1,1.00
11/18/2004,22:38,1091.25,1091.25,1091.25,1091.25,2,0,2.00
11/18/2004,22:39,1091.00,1091.00,1091.00,1091.00,0,111,111.00
11/18/2004,22:41,1091.00,1091.25,1091.00,1091.00,3,4,7.00
11/18/2004,22:42,1091.00,1091.00,1091.00,1091.00,0,4,4.00
11/18/2004,22:43,1091.00,1091.25,1091.00,1091.25,4,1,5.00
11/18/2004,22:48,1091.25,1091.25,1091.25,1091.25,1,0,1.00
11/18/2004,22:49,1091.00,1091.00,1091.00,1091.00,0,5,5.00
11/18/2004,22:50,1091.00,1091.00,1091.00,1091.00,0,2,2.00
11/18/2004,22:51,1091.00,1091.00,1091.00,1091.00,0,1,1.00
11/18/2004,22:52,1091.00,1091.00,1091.00,1091.00,0,60,60.00
11/18/2004,22:53,1091.00,1091.00,1091.00,1091.00,0,55,55.00
11/18/2004,22:54,1090.75,1091.00,1090.75,1091.00,12,30,42.00
11/18/2004,22:55,1091.00,1091.00,1091.00,1091.00,14,0,14.00
11/18/2004,22:56,1091.00,1091.00,1091.00,1091.00,1,0,1.00
11/18/2004,23:03,1091.25,1091.25,1091.25,1091.25,15,0,15.00
11/18/2004,23:09,1091.25,1091.25,1091.25,1091.25,3,0,3.00
11/18/2004,23:12,1091.00,1091.00,1091.00,1091.00,0,1,1.00
11/18/2004,23:26,1091.25,1091.25,1091.25,1091.25,1,0,1.00
11/18/2004,23:42,1091.00,1091.00,1091.00,1091.00,0,1,1.00
11/18/2004,23:51,1091.00,1091.00,1091.00,1091.00,0,1,1.00
11/18/2004,23:52,1091.00,1091.00,1091.00,1091.00,0,1,1.00
11/18/2004,23:53,1091.25,1091.25,1091.25,1091.25,1,0,1.00
11/19/2004,00:00,1091.25,1091.25,1091.25,1091.25,1,0,1.00
11/19/2004,00:07,1091.00,1091.00,1091.00,1091.00,0,1,1.00
11/19/2004,00:08,1091.00,1091.00,1091.00,1091.00,0,5,5.00
11/19/2004,00:16,1091.00,1091.00,1091.00,1091.00,0,2,2.00
11/19/2004,00:20,1091.00,1091.00,1091.00,1091.00,0,44,44.00
11/19/2004,00:24,1091.00,1091.00,1091.00,1091.00,0,6,6.00
11/19/2004,00:25,1091.00,1091.00,1091.00,1091.00,0,1,1.00
11/19/2004,00:26,1091.00,1091.00,1091.00,1091.00,0,2,2.00
11/19/2004,00:27,1091.00,1091.00,1091.00,1091.00,0,1,1.00
11/19/2004,00:28,1091.00,1091.00,1091.00,1091.00,0,1,1.00
11/19/2004,00:29,1091.00,1091.00,1091.00,1091.00,0,5,5.00
11/19/2004,00:30,1091.00,1091.00,1091.00,1091.00,0,46,46.00
11/19/2004,00:31,1091.00,1091.00,1091.00,1091.00,0,2,2.00
11/19/2004,00:33,1091.00,1091.00,1090.75,1090.75,0,6,6.00
11/19/2004,00:34,1090.75,1090.75,1090.75,1090.75,0,1,1.00
11/19/2004,00:35,1090.75,1090.75,1090.75,1090.75,0,2,2.00
11/19/2004,00:36,1090.75,1090.75,1090.75,1090.75,0,2,2.00
11/19/2004,00:38,1091.00,1091.00,1091.00,1091.00,1,0,1.00
11/19/2004,00:40,1091.00,1091.00,1091.00,1091.00,3,0,3.00
11/19/2004,00:41,1091.00,1091.00,1091.00,1091.00,1,0,1.00
11/19/2004,00:42,1091.00,1091.00,1091.00,1091.00,16,0,16.00
11/19/2004,00:43,1091.00,1091.00,1091.00,1091.00,6,0,6.00
11/19/2004,00:44,1091.00,1091.00,1091.00,1091.00,1,0,1.00
11/19/2004,00:45,1091.00,1091.00,1091.00,1091.00,2,0,2.00
11/19/2004,00:46,1091.00,1091.00,1091.00,1091.00,6,0,6.00
11/19/2004,00:47,1091.00,1091.00,1091.00,1091.00,2,0,2.00
11/19/2004,00:49,1091.25,1091.25,1091.25,1091.25,3,0,3.00
11/19/2004,00:55,1091.00,1091.00,1091.00,1091.00,0,2,2.00
11/19/2004,00:56,1091.00,1091.00,1091.00,1091.00,0,3,3.00
11/19/2004,00:59,1091.00,1091.00,1091.00,1091.00,0,5,5.00
11/19/2004,01:00,1091.00,1091.00,1091.00,1091.00,0,1,1.00
11/19/2004,01:01,1091.00,1091.00,1091.00,1091.00,0,2,2.00
11/19/2004,01:03,1091.00,1091.00,1091.00,1091.00,0,4,4.00
11/19/2004,01:04,1091.00,1091.00,1091.00,1091.00,0,5,5.00
11/19/2004,01:05,1091.00,1091.00,1091.00,1091.00,0,11,11.00
11/19/2004,01:11,1091.25,1091.25,1091.25,1091.25,1,0,1.00
11/19/2004,01:14,1091.25,1091.25,1091.25,1091.25,1,0,1.00
11/19/2004,01:16,1091.00,1091.00,1091.00,1091.00,0,5,5.00
11/19/2004,01:17,1091.00,1091.00,1091.00,1091.00,0,2,2.00
11/19/2004,01:19,1091.00,1091.00,1091.00,1091.00,0,1,1.00
11/19/2004,01:21,1091.00,1091.00,1091.00,1091.00,0,4,4.00
11/19/2004,01:23,1091.25,1091.25,1091.25,1091.25,3,0,3.00
11/19/2004,01:24,1091.25,1091.25,1091.25,1091.25,2,0,2.00
11/19/2004,01:27,1091.00,1091.00,1091.00,1091.00,0,1,1.00
11/19/2004,01:31,1091.00,1091.00,1091.00,1091.00,0,7,7.00
11/19/2004,01:33,1090.75,1090.75,1090.75,1090.75,0,27,27.00
11/19/2004,01:35,1091.00,1091.00,1091.00,1091.00,3,0,3.00
11/19/2004,01:36,1091.00,1091.00,1091.00,1091.00,4,0,4.00
11/19/2004,01:37,1090.75,1090.75,1090.75,1090.75,0,1,1.00
11/19/2004,01:38,1090.75,1090.75,1090.75,1090.75,0,1,1.00
11/19/2004,01:41,1090.75,1090.75,1090.75,1090.75,0,219,219.00
11/19/2004,01:42,1090.75,1090.75,1090.75,1090.75,0,23,23.00
11/19/2004,01:50,1090.75,1090.75,1090.75,1090.75,0,99,99.00
11/19/2004,01:51,1090.75,1090.75,1090.75,1090.75,0,1,1.00
11/19/2004,01:52,1090.75,1090.75,1090.75,1090.75,0,3,3.00
11/19/2004,01:53,1090.75,1090.75,1090.75,1090.75,0,1,1.00
11/19/2004,01:54,1090.75,1090.75,1090.50,1090.75,24,9,33.00
11/19/2004,01:55,1090.75,1091.00,1090.75,1091.00,7,0,7.00
11/19/2004,01:56,1090.75,1090.75,1090.75,1090.75,0,2,2.00
11/19/2004,01:57,1091.00,1091.00,1090.75,1090.75,2,2,4.00
11/19/2004,01:58,1090.75,1090.75,1090.75,1090.75,0,48,48.00
11/19/2004,01:59,1090.75,1090.75,1090.75,1090.75,0,3,3.00
11/19/2004,02:00,1090.75,1090.75,1090.75,1090.75,0,2,2.00
11/19/2004,02:01,1090.50,1090.75,1090.50,1090.75,28,6,34.00
11/19/2004,02:02,1090.75,1090.75,1090.75,1090.75,60,0,60.00
11/19/2004,02:03,1090.75,1090.75,1090.75,1090.75,28,0,28.00
11/19/2004,02:04,1090.75,1091.00,1090.75,1091.00,31,0,31.00
11/19/2004,02:05,1090.75,1090.75,1090.75,1090.75,0,6,6.00
11/19/2004,02:06,1090.75,1090.75,1090.75,1090.75,0,2,2.00
11/19/2004,02:07,1090.75,1090.75,1090.75,1090.75,0,46,46.00
11/19/2004,02:08,1090.75,1090.75,1090.75,1090.75,0,2,2.00
11/19/2004,02:09,1090.75,1090.75,1090.75,1090.75,0,1,1.00
11/19/2004,02:10,1090.50,1090.50,1090.50,1090.50,0,217,217.00
11/19/2004,02:11,1090.50,1090.50,1090.50,1090.50,0,35,35.00
11/19/2004,02:12,1090.50,1090.50,1090.50,1090.50,0,47,47.00
11/19/2004,02:13,1090.50,1090.50,1090.50,1090.50,0,20,20.00
11/19/2004,02:14,1090.50,1090.50,1090.50,1090.50,0,20,20.00
11/19/2004,02:15,1090.75,1090.75,1090.50,1090.50,1,2,3.00
11/19/2004,02:16,1090.50,1090.50,1090.50,1090.50,0,2,2.00
11/19/2004,02:17,1090.75,1090.75,1090.75,1090.75,4,0,4.00
11/19/2004,02:18,1090.75,1090.75,1090.75,1090.75,34,0,34.00
11/19/2004,02:19,1090.75,1090.75,1090.75,1090.75,9,0,9.00
11/19/2004,02:21,1090.75,1091.00,1090.75,1091.00,7,0,7.00
11/19/2004,02:22,1091.00,1091.00,1091.00,1091.00,25,0,25.00
11/19/2004,02:23,1091.00,1091.00,1090.75,1090.75,20,18,38.00
11/19/2004,02:24,1090.50,1090.75,1090.50,1090.75,2,5,7.00
11/19/2004,02:25,1091.00,1091.00,1091.00,1091.00,100,0,100.00
11/19/2004,02:26,1091.00,1091.00,1091.00,1091.00,21,0,21.00
11/19/2004,02:28,1091.25,1091.25,1091.25,1091.25,20,0,20.00
11/19/2004,02:30,1091.25,1091.25,1091.25,1091.25,76,0,76.00
11/19/2004,02:31,1091.25,1091.25,1091.25,1091.25,9,0,9.00
11/19/2004,02:32,1091.25,1091.25,1091.25,1091.25,21,0,21.00
11/19/2004,02:33,1091.25,1091.25,1091.25,1091.25,16,0,16.00
11/19/2004,02:34,1091.25,1091.50,1091.25,1091.50,47,0,47.00
11/19/2004,02:35,1091.50,1091.50,1091.50,1091.50,87,0,87.00
11/19/2004,02:36,1091.50,1091.50,1091.50,1091.50,10,0,10.00
11/19/2004,02:37,1091.25,1091.50,1091.25,1091.50,1,1,2.00
11/19/2004,02:39,1091.25,1091.25,1091.25,1091.25,0,15,15.00
11/19/2004,02:40,1091.25,1091.25,1091.25,1091.25,0,11,11.00
11/19/2004,02:41,1091.25,1091.25,1091.25,1091.25,0,128,128.00
11/19/2004,02:42,1091.25,1091.25,1091.25,1091.25,0,4,4.00
11/19/2004,02:43,1091.25,1091.25,1091.25,1091.25,0,10,10.00
11/19/2004,02:45,1091.50,1091.50,1091.25,1091.25,4,2,6.00
11/19/2004,02:46,1091.25,1091.50,1091.25,1091.50,1,1,2.00
11/19/2004,02:47,1091.50,1091.50,1091.50,1091.50,1,0,1.00
11/19/2004,02:48,1091.25,1091.50,1091.25,1091.25,3,11,14.00
11/19/2004,02:50,1091.25,1091.25,1091.25,1091.25,0,1,1.00
11/19/2004,02:52,1091.25,1091.25,1091.25,1091.25,0,94,94.00
11/19/2004,02:53,1091.25,1091.25,1091.25,1091.25,0,30,30.00
11/19/2004,02:54,1091.25,1091.25,1091.25,1091.25,0,10,10.00
11/19/2004,02:55,1091.25,1091.25,1091.00,1091.00,0,115,115.00
11/19/2004,02:56,1090.75,1091.00,1090.75,1091.00,1,2,3.00
11/19/2004,02:57,1090.75,1090.75,1090.75,1090.75,0,76,76.00
11/19/2004,02:58,1090.75,1091.00,1090.75,1090.75,1,41,42.00
11/19/2004,02:59,1090.75,1090.75,1090.75,1090.75,0,18,18.00
11/19/2004,03:00,1090.50,1090.50,1090.25,1090.50,30,135,165.00
11/19/2004,03:01,1090.75,1090.75,1090.50,1090.50,1,5,6.00
11/19/2004,03:02,1090.50,1090.50,1090.25,1090.50,7,25,32.00
11/19/2004,03:03,1090.50,1090.50,1090.50,1090.50,17,0,17.00
11/19/2004,03:04,1090.50,1090.50,1090.50,1090.50,3,0,3.00
11/19/2004,03:05,1090.50,1090.50,1090.25,1090.50,18,1,19.00
11/19/2004,03:06,1090.50,1090.50,1090.50,1090.50,1,0,1.00
11/19/2004,03:07,1090.50,1090.50,1090.25,1090.50,100,18,118.00
11/19/2004,03:08,1090.50,1090.50,1090.50,1090.50,19,0,19.00
11/19/2004,03:10,1090.75,1090.75,1090.75,1090.75,16,0,16.00
11/19/2004,03:11,1090.75,1090.75,1090.75,1090.75,48,0,48.00
11/19/2004,03:12,1090.75,1091.25,1090.75,1091.25,227,0,227.00
11/19/2004,03:13,1091.25,1091.50,1091.25,1091.25,49,36,85.00
11/19/2004,03:14,1091.25,1091.50,1091.25,1091.25,58,56,114.00
11/19/2004,03:15,1091.25,1091.25,1091.25,1091.25,0,4,4.00
11/19/2004,03:16,1091.25,1091.25,1091.25,1091.25,0,7,7.00
11/19/2004,03:17,1091.25,1091.25,1091.25,1091.25,0,10,10.00
11/19/2004,03:18,1091.25,1091.25,1091.00,1091.00,0,11,11.00
11/19/2004,03:20,1091.00,1091.25,1091.00,1091.25,15,1,16.00
11/19/2004,03:22,1091.25,1091.25,1091.25,1091.25,4,0,4.00
11/19/2004,03:23,1091.25,1091.50,1091.25,1091.50,12,0,12.00
11/19/2004,03:25,1091.50,1091.50,1091.50,1091.50,125,0,125.00
11/19/2004,03:26,1091.50,1091.50,1091.50,1091.50,1,0,1.00
11/19/2004,03:27,1091.25,1091.25,1091.25,1091.25,0,70,70.00
11/19/2004,03:28,1091.25,1091.25,1091.25,1091.25,0,11,11.00
11/19/2004,03:29,1091.25,1091.50,1091.25,1091.50,1,1,2.00
11/19/2004,03:30,1091.50,1091.50,1091.50,1091.50,2,0,2.00
11/19/2004,03:31,1091.50,1091.50,1091.50,1091.50,1,0,1.00
11/19/2004,03:32,1091.25,1091.25,1091.25,1091.25,0,5,5.00
11/19/2004,03:34,1091.50,1091.50,1091.50,1091.50,7,0,7.00
11/19/2004,03:35,1091.25,1091.25,1091.25,1091.25,0,2,2.00
11/19/2004,03:40,1091.50,1091.50,1091.50,1091.50,10,0,10.00
11/19/2004,03:42,1091.50,1091.50,1091.50,1091.50,2,0,2.00
11/19/2004,03:43,1091.50,1091.75,1091.50,1091.75,240,0,240.00
11/19/2004,03:44,1091.75,1091.75,1091.75,1091.75,1,0,1.00
11/19/2004,03:45,1091.50,1091.50,1091.50,1091.50,0,67,67.00
11/19/2004,03:47,1091.75,1092.00,1091.75,1092.00,154,0,154.00
11/19/2004,03:48,1091.75,1091.75,1091.75,1091.75,0,1,1.00
11/19/2004,03:49,1091.75,1091.75,1091.75,1091.75,0,3,3.00
11/19/2004,03:50,1092.00,1092.00,1091.75,1092.00,7,1,8.00
11/19/2004,03:52,1092.00,1092.00,1091.75,1091.75,10,18,28.00
11/19/2004,03:53,1091.75,1091.75,1091.75,1091.75,0,31,31.00
11/19/2004,03:55,1091.50,1091.50,1091.50,1091.50,0,1,1.00
11/19/2004,03:56,1091.75,1092.00,1091.75,1092.00,31,0,31.00
11/19/2004,03:57,1091.75,1091.75,1091.75,1091.75,0,3,3.00
11/19/2004,03:58,1092.00,1092.25,1092.00,1092.00,93,65,158.00
11/19/2004,03:59,1092.00,1092.00,1092.00,1092.00,0,22,22.00
11/19/2004,04:00,1092.00,1092.25,1092.00,1092.00,1,54,55.00
11/19/2004,04:01,1092.00,1092.25,1092.00,1092.00,2,25,27.00
11/19/2004,04:02,1092.00,1092.00,1091.75,1091.75,0,95,95.00
11/19/2004,04:03,1091.75,1091.75,1091.75,1091.75,0,13,13.00
11/19/2004,04:04,1091.75,1091.75,1091.75,1091.75,0,55,55.00
11/19/2004,04:08,1091.75,1091.75,1091.75,1091.75,0,54,54.00
11/19/2004,04:11,1091.75,1091.75,1091.75,1091.75,0,93,93.00
11/19/2004,04:12,1091.75,1091.75,1091.75,1091.75,0,1,1.00
11/19/2004,04:13,1091.75,1091.75,1091.75,1091.75,0,6,6.00
11/19/2004,04:15,1091.50,1091.50,1091.50,1091.50,0,145,145.00
11/19/2004,04:16,1091.50,1091.50,1091.50,1091.50,0,12,12.00
11/19/2004,04:17,1091.50,1092.00,1091.50,1092.00,125,31,156.00
11/19/2004,04:18,1091.75,1091.75,1091.75,1091.75,0,39,39.00
11/19/2004,04:19,1091.75,1091.75,1091.75,1091.75,0,21,21.00
11/19/2004,04:20,1091.75,1091.75,1091.75,1091.75,0,34,34.00
11/19/2004,04:22,1091.75,1091.75,1091.75,1091.75,0,16,16.00
11/19/2004,04:23,1091.75,1091.75,1091.50,1091.50,0,26,26.00
11/19/2004,04:24,1091.75,1091.75,1091.75,1091.75,2,0,2.00
11/19/2004,04:26,1091.50,1091.50,1091.50,1091.50,0,11,11.00
11/19/2004,04:27,1091.50,1091.50,1091.50,1091.50,0,5,5.00
11/19/2004,04:29,1091.50,1091.50,1091.25,1091.25,0,42,42.00
11/19/2004,04:31,1091.50,1091.50,1091.25,1091.25,15,1,16.00
11/19/2004,04:32,1091.50,1091.50,1091.50,1091.50,1,0,1.00
11/19/2004,04:34,1091.50,1091.50,1091.50,1091.50,12,0,12.00
11/19/2004,04:35,1091.25,1091.25,1091.25,1091.25,0,60,60.00
11/19/2004,04:36,1091.25,1091.25,1091.25,1091.25,0,10,10.00
11/19/2004,04:37,1091.00,1091.00,1090.75,1091.00,107,74,181.00
11/19/2004,04:38,1091.25,1091.25,1091.25,1091.25,1,0,1.00
11/19/2004,04:42,1091.25,1091.25,1091.25,1091.25,6,0,6.00
11/19/2004,04:43,1091.25,1091.25,1091.25,1091.25,21,0,21.00
11/19/2004,04:44,1091.25,1091.25,1091.25,1091.25,2,0,2.00
11/19/2004,04:45,1091.25,1091.50,1091.25,1091.50,4,0,4.00
11/19/2004,04:46,1091.25,1091.25,1091.00,1091.00,0,5,5.00
11/19/2004,04:48,1091.25,1091.75,1091.25,1091.75,70,5,75.00
11/19/2004,04:49,1091.50,1091.50,1091.50,1091.50,0,11,11.00
11/19/2004,04:50,1091.50,1091.50,1091.50,1091.50,0,257,257.00
11/19/2004,04:51,1091.50,1091.75,1091.50,1091.75,1,144,145.00
11/19/2004,04:52,1091.75,1091.75,1091.75,1091.75,112,0,112.00
11/19/2004,04:53,1092.00,1092.00,1092.00,1092.00,40,0,40.00
11/19/2004,04:54,1092.00,1092.50,1092.00,1092.50,317,35,352.00
11/19/2004,04:55,1092.50,1092.50,1092.00,1092.25,57,27,84.00
11/19/2004,04:56,1092.25,1092.50,1092.25,1092.50,78,0,78.00
11/19/2004,04:57,1092.50,1092.50,1092.50,1092.50,94,0,94.00
11/19/2004,04:58,1092.75,1092.75,1092.50,1092.75,50,3,53.00
11/19/2004,04:59,1092.50,1092.75,1092.50,1092.50,9,23,32.00
11/19/2004,05:00,1092.50,1092.75,1092.50,1092.75,120,52,172.00
11/19/2004,05:01,1092.75,1092.75,1092.50,1092.50,7,90,97.00
11/19/2004,05:02,1092.50,1092.50,1092.50,1092.50,0,69,69.00
11/19/2004,05:03,1092.25,1092.25,1092.00,1092.25,46,105,151.00
11/19/2004,05:04,1092.50,1092.50,1092.25,1092.25,7,12,19.00
11/19/2004,05:05,1092.00,1092.25,1092.00,1092.25,5,53,58.00
11/19/2004,05:06,1092.00,1092.00,1091.75,1091.75,0,41,41.00
11/19/2004,05:07,1091.75,1091.75,1091.75,1091.75,0,55,55.00
11/19/2004,05:08,1091.75,1092.00,1091.75,1092.00,6,15,21.00
11/19/2004,05:10,1092.00,1092.00,1092.00,1092.00,6,0,6.00
11/19/2004,05:11,1092.00,1092.25,1092.00,1092.25,39,0,39.00
11/19/2004,05:13,1092.00,1092.00,1092.00,1092.00,0,1,1.00
11/19/2004,05:14,1092.00,1092.00,1092.00,1092.00,0,7,7.00
11/19/2004,05:15,1091.75,1092.00,1091.75,1092.00,6,2,8.00
11/19/2004,05:16,1091.75,1092.00,1091.75,1092.00,2,19,21.00
11/19/2004,05:17,1092.00,1092.25,1092.00,1092.25,2,0,2.00
11/19/2004,05:18,1092.25,1092.25,1092.25,1092.25,2,0,2.00
11/19/2004,05:19,1092.00,1092.00,1092.00,1092.00,0,8,8.00
11/19/2004,05:20,1092.25,1092.25,1092.25,1092.25,63,0,63.00
11/19/2004,05:21,1092.25,1092.25,1092.25,1092.25,5,0,5.00
11/19/2004,05:22,1092.25,1092.50,1092.25,1092.25,64,19,83.00
11/19/2004,05:23,1092.25,1092.25,1092.00,1092.25,8,19,27.00
11/19/2004,05:24,1092.25,1092.25,1092.25,1092.25,3,0,3.00
11/19/2004,05:25,1092.25,1092.50,1092.25,1092.50,24,0,24.00
11/19/2004,05:26,1092.25,1092.25,1091.75,1091.75,4,115,119.00
11/19/2004,05:27,1091.75,1092.00,1091.75,1092.00,6,2,8.00
11/19/2004,05:28,1092.00,1092.00,1092.00,1092.00,3,0,3.00
11/19/2004,05:31,1091.75,1092.00,1091.75,1092.00,1,10,11.00
11/19/2004,05:32,1092.00,1092.00,1092.00,1092.00,32,0,32.00
11/19/2004,05:35,1092.00,1092.00,1092.00,1092.00,1,0,1.00
11/19/2004,05:39,1092.00,1092.00,1092.00,1092.00,7,0,7.00
11/19/2004,05:43,1092.00,1092.00,1092.00,1092.00,34,0,34.00
11/19/2004,05:45,1092.25,1092.25,1092.25,1092.25,5,0,5.00
11/19/2004,05:46,1092.25,1092.25,1092.25,1092.25,2,0,2.00
11/19/2004,05:47,1092.25,1092.50,1092.25,1092.25,18,1,19.00
11/19/2004,05:49,1092.25,1092.25,1092.25,1092.25,0,9,9.00
11/19/2004,05:50,1092.25,1092.25,1092.25,1092.25,0,2,2.00
11/19/2004,05:51,1092.25,1092.25,1092.25,1092.25,0,1,1.00
11/19/2004,05:52,1092.25,1092.25,1092.25,1092.25,0,10,10.00
11/19/2004,05:53,1092.25,1092.25,1092.25,1092.25,0,2,2.00
11/19/2004,05:54,1092.25,1092.25,1092.25,1092.25,0,1,1.00
11/19/2004,05:56,1092.25,1092.50,1092.25,1092.50,1,2,3.00
11/19/2004,05:57,1092.25,1092.25,1092.25,1092.25,0,10,10.00
11/19/2004,05:58,1092.00,1092.00,1092.00,1092.00,0,108,108.00
11/19/2004,05:59,1092.00,1092.00,1092.00,1092.00,0,57,57.00
11/19/2004,06:00,1092.00,1092.00,1092.00,1092.00,0,36,36.00
11/19/2004,06:01,1092.00,1092.00,1091.75,1092.00,40,3,43.00
11/19/2004,06:02,1092.00,1092.00,1092.00,1092.00,26,0,26.00
11/19/2004,06:03,1092.00,1092.00,1092.00,1092.00,23,0,23.00
11/19/2004,06:04,1092.00,1092.25,1092.00,1092.25,139,0,139.00
11/19/2004,06:07,1092.50,1092.50,1092.50,1092.50,4,0,4.00
11/19/2004,06:08,1092.25,1092.50,1092.25,1092.50,17,1,18.00
11/19/2004,06:11,1092.25,1092.25,1092.25,1092.25,0,28,28.00
11/19/2004,06:12,1092.25,1092.25,1092.25,1092.25,0,37,37.00
11/19/2004,06:13,1092.25,1092.50,1092.25,1092.50,179,38,217.00
11/19/2004,06:14,1092.25,1092.50,1092.25,1092.50,2,1,3.00
11/19/2004,06:18,1092.50,1092.50,1092.50,1092.50,22,0,22.00
11/19/2004,06:20,1092.50,1092.50,1092.50,1092.50,6,0,6.00
11/19/2004,06:21,1092.50,1092.50,1092.50,1092.50,21,0,21.00
11/19/2004,06:22,1092.50,1092.50,1092.50,1092.50,71,0,71.00
11/19/2004,06:24,1092.50,1092.50,1092.50,1092.50,2,0,2.00
11/19/2004,06:25,1092.25,1092.25,1092.25,1092.25,0,7,7.00
11/19/2004,06:26,1092.25,1092.25,1092.25,1092.25,0,92,92.00
11/19/2004,06:28,1092.25,1092.25,1092.25,1092.25,0,10,10.00
11/19/2004,06:29,1092.25,1092.25,1092.25,1092.25,0,13,13.00
11/19/2004,06:30,1092.25,1092.25,1092.25,1092.25,0,4,4.00
11/19/2004,06:31,1092.25,1092.25,1092.25,1092.25,0,9,9.00
11/19/2004,06:32,1092.25,1092.25,1092.00,1092.00,0,2,2.00
11/19/2004,06:33,1092.00,1092.00,1092.00,1092.00,0,1,1.00
11/19/2004,06:34,1092.00,1092.00,1092.00,1092.00,0,1,1.00
11/19/2004,06:35,1092.00,1092.00,1092.00,1092.00,0,4,4.00
11/19/2004,06:36,1092.00,1092.00,1092.00,1092.00,0,1,1.00
11/19/2004,06:37,1092.25,1092.25,1092.25,1092.25,2,0,2.00
11/19/2004,06:38,1092.25,1092.25,1092.00,1092.00,7,92,99.00
11/19/2004,06:39,1091.75,1092.25,1091.75,1092.00,15,5,20.00
11/19/2004,06:40,1092.00,1092.00,1092.00,1092.00,0,46,46.00
11/19/2004,06:41,1092.00,1092.00,1091.75,1091.75,0,3,3.00
11/19/2004,06:42,1091.75,1092.00,1091.75,1091.75,5,43,48.00
11/19/2004,06:43,1091.75,1091.75,1091.75,1091.75,0,3,3.00
11/19/2004,06:44,1091.75,1092.00,1091.75,1092.00,78,1,79.00
11/19/2004,06:45,1092.00,1092.00,1092.00,1092.00,7,0,7.00
11/19/2004,06:47,1092.00,1092.00,1092.00,1092.00,26,0,26.00
11/19/2004,06:48,1092.00,1092.00,1092.00,1092.00,6,0,6.00
11/19/2004,06:51,1092.00,1092.00,1092.00,1092.00,12,0,12.00
11/19/2004,06:52,1092.00,1092.00,1091.75,1092.00,4,1,5.00
11/19/2004,06:54,1092.00,1092.25,1092.00,1092.00,78,1,79.00
11/19/2004,06:56,1092.25,1092.25,1092.25,1092.25,3,0,3.00
11/19/2004,06:57,1092.00,1092.00,1092.00,1092.00,0,11,11.00
11/19/2004,06:58,1092.00,1092.25,1092.00,1092.00,12,14,26.00
11/19/2004,06:59,1092.25,1092.25,1092.00,1092.25,40,2,42.00
11/19/2004,07:00,1092.25,1092.25,1092.00,1092.25,31,2,33.00
11/19/2004,07:01,1092.25,1092.50,1092.25,1092.50,2,0,2.00
11/19/2004,07:02,1092.50,1092.50,1092.25,1092.25,7,6,13.00
11/19/2004,07:03,1092.50,1092.50,1092.50,1092.50,1,0,1.00
11/19/2004,07:05,1092.50,1092.50,1092.25,1092.50,6,2,8.00
11/19/2004,07:06,1092.50,1092.50,1092.25,1092.50,66,1,67.00
11/19/2004,07:07,1092.50,1092.50,1092.50,1092.50,7,0,7.00
11/19/2004,07:08,1092.50,1092.50,1092.50,1092.50,6,0,6.00
11/19/2004,07:09,1092.25,1092.50,1092.25,1092.50,1,10,11.00
11/19/2004,07:10,1092.50,1092.50,1092.25,1092.25,3,3,6.00
11/19/2004,07:12,1092.50,1092.50,1092.25,1092.25,5,1,6.00
11/19/2004,07:13,1092.50,1092.50,1092.50,1092.50,64,0,64.00
11/19/2004,07:14,1092.50,1092.50,1092.25,1092.50,36,1,37.00
11/19/2004,07:15,1092.50,1092.50,1092.50,1092.50,36,0,36.00
11/19/2004,07:16,1092.50,1092.50,1092.50,1092.50,7,0,7.00
11/19/2004,07:17,1092.25,1092.25,1092.25,1092.25,0,3,3.00
11/19/2004,07:19,1092.25,1092.25,1092.25,1092.25,0,17,17.00
11/19/2004,07:20,1092.25,1092.25,1092.00,1092.25,75,276,351.00
11/19/2004,07:21,1092.25,1092.25,1092.00,1092.00,10,199,209.00
11/19/2004,07:22,1092.00,1092.25,1092.00,1092.25,1,22,23.00
11/19/2004,07:23,1092.25,1092.25,1092.00,1092.00,20,3,23.00
11/19/2004,07:24,1092.00,1092.00,1092.00,1092.00,0,109,109.00
11/19/2004,07:25,1092.00,1092.25,1092.00,1092.00,7,67,74.00
11/19/2004,07:26,1092.00,1092.00,1091.75,1092.00,4,2,6.00
11/19/2004,07:27,1092.00,1092.00,1092.00,1092.00,1,0,1.00
11/19/2004,07:28,1091.75,1092.00,1091.75,1092.00,16,6,22.00
11/19/2004,07:29,1092.00,1092.00,1092.00,1092.00,14,0,14.00
11/19/2004,07:30,1092.00,1092.00,1092.00,1092.00,4,0,4.00
11/19/2004,07:31,1091.75,1092.00,1091.75,1091.75,4,106,110.00
11/19/2004,07:32,1091.75,1091.75,1091.75,1091.75,0,201,201.00
11/19/2004,07:33,1091.75,1091.75,1091.75,1091.75,0,74,74.00
11/19/2004,07:34,1091.75,1092.00,1091.75,1091.75,76,7,83.00
11/19/2004,07:35,1091.75,1091.75,1091.75,1091.75,0,26,26.00
11/19/2004,07:36,1092.00,1092.25,1091.75,1092.00,79,8,87.00
11/19/2004,07:37,1092.00,1092.00,1091.75,1091.75,0,71,71.00
11/19/2004,07:38,1092.00,1092.00,1091.75,1092.00,194,3,197.00
11/19/2004,07:39,1091.75,1091.75,1091.75,1091.75,0,8,8.00
11/19/2004,07:40,1091.75,1091.75,1091.00,1091.00,58,729,787.00
11/19/2004,07:41,1091.00,1091.00,1090.75,1090.75,523,40,563.00
11/19/2004,07:42,1091.00,1091.25,1090.75,1091.00,139,254,393.00
11/19/2004,07:43,1091.00,1091.25,1090.75,1091.25,140,1,141.00
11/19/2004,07:44,1091.00,1091.50,1091.00,1091.25,230,10,240.00
11/19/2004,07:45,1091.50,1091.75,1091.25,1091.25,438,319,757.00
11/19/2004,07:46,1091.50,1091.50,1091.25,1091.50,11,6,17.00
11/19/2004,07:47,1091.50,1091.50,1091.25,1091.50,2,92,94.00
11/19/2004,07:48,1091.25,1091.25,1091.25,1091.25,0,93,93.00
11/19/2004,07:49,1091.25,1091.25,1091.00,1091.00,0,34,34.00
11/19/2004,07:50,1091.00,1091.25,1091.00,1091.00,15,32,47.00
11/19/2004,07:51,1091.00,1091.00,1091.00,1091.00,0,280,280.00
11/19/2004,07:52,1091.00,1091.00,1091.00,1091.00,0,11,11.00
11/19/2004,07:53,1091.00,1091.25,1091.00,1091.00,6,8,14.00
11/19/2004,07:54,1091.25,1091.25,1091.25,1091.25,98,0,98.00
11/19/2004,07:55,1091.25,1091.75,1091.25,1091.50,197,164,361.00
11/19/2004,07:56,1091.25,1091.50,1091.25,1091.50,61,20,81.00
11/19/2004,07:57,1091.25,1091.25,1091.25,1091.25,0,43,43.00
11/19/2004,07:58,1091.25,1091.25,1090.75,1091.25,78,276,354.00
11/19/2004,07:59,1091.25,1091.50,1091.00,1091.50,102,2,104.00
11/19/2004,08:00,1091.25,1091.50,1091.25,1091.50,156,3,159.00
11/19/2004,08:01,1091.50,1091.75,1091.00,1091.25,131,178,309.00
11/19/2004,08:02,1091.25,1091.50,1091.25,1091.25,114,3,117.00
11/19/2004,08:03,1091.25,1091.25,1091.25,1091.25,0,52,52.00
11/19/2004,08:04,1091.25,1091.50,1091.00,1091.50,62,135,197.00
11/19/2004,08:05,1091.50,1091.75,1091.50,1091.75,90,33,123.00
11/19/2004,08:06,1091.75,1091.75,1091.25,1091.50,10,144,154.00
11/19/2004,08:07,1091.50,1091.50,1091.25,1091.25,0,101,101.00
11/19/2004,08:08,1091.25,1091.50,1091.25,1091.25,5,59,64.00
11/19/2004,08:09,1091.50,1091.75,1091.50,1091.50,37,25,62.00
11/19/2004,08:10,1091.50,1091.50,1091.25,1091.25,0,120,120.00
11/19/2004,08:11,1091.25,1091.25,1091.00,1091.00,0,135,135.00
11/19/2004,08:12,1091.00,1091.75,1090.75,1091.50,292,285,577.00
11/19/2004,08:13,1091.25,1091.50,1091.25,1091.25,198,46,244.00
11/19/2004,08:14,1091.25,1091.50,1091.25,1091.25,1,29,30.00
11/19/2004,08:15,1091.25,1091.25,1091.25,1091.25,0,9,9.00
11/19/2004,08:16,1091.25,1091.50,1091.00,1091.00,40,25,65.00
11/19/2004,08:17,1091.00,1091.00,1090.75,1090.75,119,419,538.00
11/19/2004,08:18,1090.75,1091.00,1090.75,1091.00,27,16,43.00
11/19/2004,08:19,1090.75,1090.75,1090.50,1090.75,4,183,187.00
11/19/2004,08:20,1090.50,1090.75,1090.25,1090.50,21,101,122.00
11/19/2004,08:21,1090.75,1090.75,1090.50,1090.50,123,8,131.00
11/19/2004,08:22,1090.75,1091.00,1090.50,1090.75,32,2,34.00
11/19/2004,08:23,1090.75,1091.25,1090.75,1091.25,103,1,104.00
11/19/2004,08:24,1091.25,1091.50,1091.25,1091.25,86,1,87.00
11/19/2004,08:25,1091.25,1091.50,1091.00,1091.00,25,21,46.00
11/19/2004,08:26,1091.25,1091.50,1091.00,1091.25,369,9,378.00
11/19/2004,08:27,1091.50,1092.00,1091.25,1091.75,569,299,868.00
11/19/2004,08:28,1091.75,1091.75,1091.50,1091.75,17,381,398.00
11/19/2004,08:29,1092.00,1092.25,1092.00,1092.25,1011,39,1050.00
11/19/2004,08:30,1092.25,1092.50,1092.00,1092.25,1267,1057,2324.00
11/19/2004,08:31,1092.25,1092.75,1092.00,1092.75,3191,2518,5709.00
11/19/2004,08:32,1092.75,1093.00,1092.25,1092.25,1214,1368,2582.00
11/19/2004,08:33,1092.25,1092.50,1092.00,1092.25,650,800,1450.00
11/19/2004,08:34,1092.25,1092.50,1092.00,1092.00,401,647,1048.00
11/19/2004,08:35,1092.00,1092.50,1092.00,1092.25,1223,539,1762.00
11/19/2004,08:36,1092.50,1092.50,1092.00,1092.00,597,751,1348.00
11/19/2004,08:37,1092.25,1092.25,1091.50,1091.75,108,1682,1790.00
11/19/2004,08:38,1091.50,1091.75,1090.50,1090.50,408,3694,4102.00
11/19/2004,08:39,1090.50,1090.75,1089.50,1089.75,1602,4648,6250.00
11/19/2004,08:40,1089.75,1090.00,1088.50,1089.00,3525,5536,9061.00
11/19/2004,08:41,1089.00,1089.50,1089.00,1089.25,1348,1406,2754.00
11/19/2004,08:42,1089.25,1089.25,1088.75,1089.00,908,1604,2512.00
11/19/2004,08:43,1089.00,1089.25,1088.25,1088.75,1921,4975,6896.00
11/19/2004,08:44,1088.50,1089.00,1088.00,1088.25,1723,3545,5268.00
11/19/2004,08:45,1088.25,1088.75,1088.25,1088.75,933,1411,2344.00
11/19/2004,08:46,1088.50,1089.00,1088.50,1088.75,1293,831,2124.00
11/19/2004,08:47,1088.50,1088.75,1087.50,1087.50,657,3822,4479.00
11/19/2004,08:48,1087.50,1087.75,1086.75,1087.00,2043,4483,6526.00
11/19/2004,08:49,1087.00,1087.50,1086.75,1087.00,2208,2853,5061.00
11/19/2004,08:50,1087.00,1087.75,1086.75,1087.50,3541,1877,5418.00
11/19/2004,08:51,1087.75,1087.75,1087.25,1087.50,1195,1771,2966.00
11/19/2004,08:52,1087.50,1088.25,1087.50,1088.00,2581,1196,3777.00
11/19/2004,08:53,1087.75,1088.25,1087.75,1088.00,800,954,1754.00
11/19/2004,08:54,1088.00,1088.25,1087.75,1087.75,870,951,1821.00
11/19/2004,08:55,1087.50,1088.25,1087.25,1088.00,1419,1449,2868.00
11/19/2004,08:56,1088.00,1088.50,1087.75,1088.25,1258,690,1948.00
11/19/2004,08:57,1088.50,1088.50,1088.00,1088.25,377,394,771.00
11/19/2004,08:58,1088.25,1088.50,1087.75,1088.25,809,1522,2331.00
11/19/2004,08:59,1088.25,1088.50,1088.00,1088.25,629,529,1158.00
11/19/2004,09:00,1088.25,1088.25,1087.75,1088.00,971,756,1727.00
11/19/2004,09:01,1088.00,1088.25,1087.25,1087.75,1566,1545,3111.00
11/19/2004,09:02,1087.75,1088.00,1087.50,1087.75,780,1044,1824.00
11/19/2004,09:03,1087.75,1088.00,1086.50,1087.00,1530,5303,6833.00
11/19/2004,09:04,1087.00,1087.50,1086.75,1087.00,1608,1594,3202.00
11/19/2004,09:05,1086.75,1087.25,1086.75,1087.25,998,644,1642.00
11/19/2004,09:06,1087.00,1087.50,1086.75,1087.25,1342,1122,2464.00
11/19/2004,09:07,1087.00,1087.50,1086.75,1086.75,369,1738,2107.00
11/19/2004,09:08,1086.75,1087.00,1085.50,1085.75,3394,6283,9677.00
11/19/2004,09:09,1085.75,1086.00,1085.00,1085.00,2852,6254,9106.00
11/19/2004,09:10,1085.00,1085.25,1084.00,1084.25,1708,5974,7682.00
11/19/2004,09:11,1084.25,1084.25,1083.25,1083.50,3445,6259,9704.00
11/19/2004,09:12,1083.50,1083.50,1082.75,1083.25,4514,6356,10870.00
11/19/2004,09:13,1083.25,1083.50,1082.50,1082.75,3698,4632,8330.00
11/19/2004,09:14,1082.75,1083.25,1082.25,1082.75,2932,5661,8593.00
11/19/2004,09:15,1082.75,1083.25,1082.00,1082.75,2306,3307,5613.00
11/19/2004,09:16,1083.00,1083.00,1082.00,1082.50,1689,3069,4758.00
11/19/2004,09:17,1082.25,1082.50,1081.00,1081.75,3145,7157,10302.00
11/19/2004,09:18,1081.50,1082.25,1081.50,1081.75,3219,4844,8063.00
11/19/2004,09:19,1081.75,1082.00,1081.00,1081.75,3714,3795,7509.00
11/19/2004,09:20,1081.75,1082.00,1080.75,1080.75,1992,3623,5615.00
11/19/2004,09:21,1080.75,1081.50,1080.25,1081.25,4242,4794,9036.00
11/19/2004,09:22,1081.00,1082.00,1081.00,1082.00,2663,2905,5568.00
11/19/2004,09:23,1082.00,1082.50,1081.50,1082.50,5408,801,6209.00
11/19/2004,09:24,1082.50,1083.25,1082.50,1082.75,3500,2474,5974.00
11/19/2004,09:25,1082.50,1083.25,1082.50,1083.00,942,553,1495.00
11/19/2004,09:26,1083.00,1083.00,1082.25,1082.25,329,1686,2015.00
11/19/2004,09:27,1082.50,1082.50,1081.50,1081.75,1781,2662,4443.00
11/19/2004,09:28,1081.75,1082.25,1081.75,1082.00,1407,1394,2801.00
11/19/2004,09:29,1082.00,1082.25,1081.50,1082.25,955,549,1504.00
11/19/2004,09:30,1082.25,1082.25,1081.50,1081.75,319,1037,1356.00
11/19/2004,09:31,1081.75,1082.00,1081.50,1081.75,302,888,1190.00
11/19/2004,09:32,1081.75,1081.75,1081.00,1081.50,1450,3640,5090.00
11/19/2004,09:33,1081.25,1081.75,1081.25,1081.50,440,818,1258.00
11/19/2004,09:34,1081.50,1081.75,1081.00,1081.25,448,778,1226.00
11/19/2004,09:35,1081.50,1081.75,1080.75,1081.00,933,2266,3199.00
11/19/2004,09:36,1080.75,1081.00,1080.00,1080.50,2959,4599,7558.00
11/19/2004,09:37,1080.25,1080.50,1079.75,1080.50,2337,3744,6081.00
11/19/2004,09:38,1080.50,1081.00,1080.25,1080.75,1490,936,2426.00
11/19/2004,09:39,1080.75,1081.75,1080.75,1081.50,3332,596,3928.00
11/19/2004,09:40,1081.75,1082.50,1081.50,1082.00,2580,788,3368.00
11/19/2004,09:41,1082.25,1082.50,1082.00,1082.25,779,491,1270.00
11/19/2004,09:42,1082.25,1083.00,1082.25,1082.50,2066,1612,3678.00
11/19/2004,09:43,1082.50,1082.75,1082.25,1082.25,991,498,1489.00
11/19/2004,09:44,1082.50,1082.50,1082.00,1082.25,271,712,983.00
11/19/2004,09:45,1082.00,1082.25,1081.50,1081.75,407,1343,1750.00
11/19/2004,09:46,1081.75,1082.00,1081.50,1081.50,335,504,839.00
11/19/2004,09:47,1081.50,1081.75,1081.50,1081.75,96,1070,1166.00
11/19/2004,09:48,1081.75,1081.75,1081.25,1081.50,516,451,967.00
11/19/2004,09:49,1081.50,1081.75,1081.25,1081.75,884,503,1387.00
11/19/2004,09:50,1081.75,1081.75,1081.25,1081.50,401,538,939.00
11/19/2004,09:51,1081.25,1081.50,1081.00,1081.25,613,430,1043.00
11/19/2004,09:52,1081.00,1081.25,1080.75,1081.25,1080,726,1806.00
11/19/2004,09:53,1081.25,1081.25,1080.75,1081.00,856,557,1413.00
11/19/2004,09:54,1081.25,1081.25,1080.75,1081.00,225,427,652.00
11/19/2004,09:55,1081.00,1081.50,1080.75,1081.00,811,586,1397.00
11/19/2004,09:56,1081.00,1081.25,1081.00,1081.00,462,267,729.00
11/19/2004,09:57,1081.00,1081.50,1081.00,1081.50,1169,17,1186.00
11/19/2004,09:58,1081.50,1081.50,1081.25,1081.50,658,699,1357.00
11/19/2004,09:59,1081.50,1081.75,1081.00,1081.25,1264,790,2054.00
11/19/2004,10:00,1081.25,1081.75,1081.25,1081.50,603,113,716.00
11/19/2004,10:01,1081.50,1082.00,1081.25,1081.75,2424,407,2831.00
11/19/2004,10:02,1081.75,1082.00,1081.75,1081.75,213,566,779.00
11/19/2004,10:03,1082.00,1082.00,1081.00,1081.00,475,1800,2275.00
11/19/2004,10:04,1081.25,1081.25,1080.50,1081.00,1093,2119,3212.00
11/19/2004,10:05,1081.00,1081.25,1079.75,1080.00,2077,3831,5908.00
11/19/2004,10:06,1080.00,1080.25,1079.50,1079.50,1960,3540,5500.00
11/19/2004,10:07,1079.50,1079.75,1079.00,1079.50,2325,3364,5689.00
11/19/2004,10:08,1079.50,1079.75,1079.00,1079.50,1198,681,1879.00
11/19/2004,10:09,1079.50,1080.00,1079.25,1079.75,1686,1051,2737.00
11/19/2004,10:10,1079.75,1080.25,1079.50,1080.25,1850,389,2239.00
11/19/2004,10:11,1080.25,1081.00,1080.25,1080.75,3089,572,3661.00
11/19/2004,10:12,1080.75,1081.00,1080.25,1080.50,729,866,1595.00
11/19/2004,10:13,1080.50,1080.50,1080.00,1080.25,210,503,713.00
11/19/2004,10:14,1080.25,1080.25,1079.75,1079.75,623,988,1611.00
11/19/2004,10:15,1079.75,1080.25,1079.50,1080.00,431,728,1159.00
11/19/2004,10:16,1080.00,1080.75,1080.00,1080.75,1129,137,1266.00
11/19/2004,10:17,1080.75,1080.75,1080.00,1080.25,362,1312,1674.00
11/19/2004,10:18,1080.00,1080.50,1080.00,1080.50,520,42,562.00
11/19/2004,10:19,1080.25,1080.50,1080.00,1080.25,375,517,892.00
11/19/2004,10:20,1080.25,1080.25,1079.75,1080.00,616,1222,1838.00
11/19/2004,10:21,1080.25,1080.50,1079.75,1080.00,574,390,964.00
11/19/2004,10:22,1080.25,1080.25,1079.50,1080.00,324,1360,1684.00
11/19/2004,10:23,1079.75,1081.00,1079.75,1080.75,1691,242,1933.00
11/19/2004,10:24,1081.00,1081.00,1080.50,1080.50,280,772,1052.00
11/19/2004,10:25,1080.50,1081.00,1080.50,1080.50,2388,1384,3772.00
11/19/2004,10:26,1080.50,1081.00,1080.50,1080.75,370,235,605.00
11/19/2004,10:27,1081.00,1081.00,1080.50,1080.50,388,1110,1498.00
11/19/2004,10:28,1080.75,1081.00,1080.50,1081.00,377,137,514.00
11/19/2004,10:29,1080.75,1081.00,1080.50,1080.50,48,582,630.00
11/19/2004,10:30,1080.50,1080.75,1080.25,1080.50,262,674,936.00
11/19/2004,10:31,1080.50,1081.25,1080.25,1081.00,1026,547,1573.00
11/19/2004,10:32,1081.00,1081.50,1081.00,1081.25,888,703,1591.00
11/19/2004,10:33,1081.50,1081.50,1080.50,1080.75,123,1291,1414.00
11/19/2004,10:34,1080.75,1081.00,1080.75,1080.75,235,119,354.00
11/19/2004,10:35,1080.75,1081.00,1080.50,1080.75,119,1475,1594.00
11/19/2004,10:36,1080.75,1081.25,1080.50,1081.25,366,40,406.00
11/19/2004,10:37,1081.00,1081.25,1080.50,1081.25,417,410,827.00
11/19/2004,10:38,1081.25,1081.25,1080.50,1081.00,468,982,1450.00
11/19/2004,10:39,1081.00,1081.00,1080.50,1081.00,513,99,612.00
11/19/2004,10:40,1081.00,1081.00,1080.75,1081.00,131,65,196.00
11/19/2004,10:41,1081.00,1081.00,1080.75,1081.00,537,399,936.00
11/19/2004,10:42,1080.75,1081.00,1080.75,1081.00,133,93,226.00
11/19/2004,10:43,1081.25,1081.25,1081.00,1081.25,361,47,408.00
11/19/2004,10:44,1081.25,1081.25,1080.75,1080.75,16,501,517.00
11/19/2004,10:45,1080.75,1081.00,1080.50,1080.75,397,727,1124.00
11/19/2004,10:46,1080.75,1080.75,1080.00,1080.25,1409,1528,2937.00
11/19/2004,10:47,1080.50,1080.50,1080.00,1080.25,591,426,1017.00
11/19/2004,10:48,1080.25,1080.25,1079.75,1080.00,409,1183,1592.00
11/19/2004,10:49,1080.00,1080.50,1080.00,1080.50,105,78,183.00
11/19/2004,10:50,1080.25,1080.50,1079.75,1080.00,895,903,1798.00
11/19/2004,10:51,1080.00,1080.25,1079.75,1080.00,299,413,712.00
11/19/2004,10:52,1080.25,1080.50,1080.00,1080.50,501,275,776.00
11/19/2004,10:53,1080.50,1080.50,1079.75,1080.00,277,667,944.00
11/19/2004,10:54,1080.25,1080.50,1080.00,1080.25,645,354,999.00
11/19/2004,10:55,1080.25,1080.50,1080.00,1080.25,503,361,864.00
11/19/2004,10:56,1080.25,1080.50,1080.00,1080.25,455,100,555.00
11/19/2004,10:57,1080.25,1080.75,1080.25,1080.50,997,595,1592.00
11/19/2004,10:58,1080.25,1080.50,1080.25,1080.50,29,602,631.00
11/19/2004,10:59,1080.50,1080.50,1080.00,1080.25,361,1697,2058.00
11/19/2004,11:00,1080.25,1080.25,1079.75,1079.75,661,877,1538.00
11/19/2004,11:01,1080.00,1080.25,1079.75,1080.00,191,472,663.00
11/19/2004,11:02,1080.00,1080.25,1079.75,1080.00,424,237,661.00
11/19/2004,11:03,1080.25,1080.50,1080.00,1080.25,631,114,745.00
11/19/2004,11:04,1080.25,1080.50,1080.25,1080.50,709,97,806.00
11/19/2004,11:05,1080.25,1080.50,1080.25,1080.25,48,143,191.00
11/19/2004,11:06,1080.50,1080.50,1080.25,1080.25,207,189,396.00
11/19/2004,11:07,1080.50,1080.50,1080.25,1080.25,360,159,519.00
11/19/2004,11:08,1080.50,1080.50,1080.25,1080.25,58,480,538.00
11/19/2004,11:09,1080.25,1080.50,1080.00,1080.25,148,389,537.00
11/19/2004,11:10,1080.25,1080.25,1080.00,1080.25,14,84,98.00
11/19/2004,11:11,1080.00,1080.25,1080.00,1080.25,46,313,359.00
11/19/2004,11:12,1080.25,1080.25,1079.75,1079.75,266,362,628.00
11/19/2004,11:13,1079.75,1080.00,1079.75,1079.75,265,223,488.00
11/19/2004,11:14,1080.00,1080.00,1079.75,1080.00,145,623,768.00
11/19/2004,11:15,1080.00,1080.00,1079.50,1080.00,331,613,944.00
11/19/2004,11:16,1079.75,1080.00,1079.75,1080.00,57,186,243.00
11/19/2004,11:17,1079.75,1080.00,1079.75,1080.00,51,99,150.00
11/19/2004,11:18,1080.00,1080.00,1079.50,1079.75,117,318,435.00
11/19/2004,11:19,1079.75,1080.00,1079.75,1080.00,13,510,523.00
11/19/2004,11:20,1080.00,1080.25,1079.50,1079.75,494,448,942.00
11/19/2004,11:21,1079.75,1080.00,1079.50,1080.00,34,317,351.00
11/19/2004,11:22,1079.75,1080.00,1079.25,1079.25,57,1011,1068.00
11/19/2004,11:23,1079.25,1079.75,1079.00,1079.25,663,1305,1968.00
11/19/2004,11:24,1079.25,1079.50,1079.00,1079.50,384,508,892.00
11/19/2004,11:25,1079.50,1079.50,1078.50,1078.75,583,2794,3377.00
11/19/2004,11:26,1078.75,1079.00,1078.50,1078.75,552,311,863.00
11/19/2004,11:27,1078.75,1079.00,1078.50,1079.00,605,292,897.00
11/19/2004,11:28,1078.75,1079.25,1078.75,1078.75,604,24,628.00
11/19/2004,11:29,1079.00,1079.25,1078.75,1079.00,317,26,343.00
11/19/2004,11:30,1079.25,1079.50,1079.25,1079.50,482,160,642.00
11/19/2004,11:31,1079.50,1079.75,1079.25,1079.50,619,202,821.00
11/19/2004,11:32,1079.50,1079.75,1079.25,1079.75,747,224,971.00
11/19/2004,11:33,1079.75,1080.00,1079.50,1079.75,223,385,608.00
11/19/2004,11:34,1079.50,1079.75,1079.25,1079.75,225,215,440.00
11/19/2004,11:35,1079.50,1079.75,1079.25,1079.25,277,581,858.00
11/19/2004,11:36,1079.50,1079.50,1079.25,1079.50,309,108,417.00
11/19/2004,11:37,1079.50,1080.00,1079.50,1079.75,355,88,443.00
11/19/2004,11:38,1079.75,1080.00,1079.75,1079.75,132,211,343.00
11/19/2004,11:39,1079.75,1079.75,1079.50,1079.50,227,195,422.00
11/19/2004,11:40,1079.75,1079.75,1079.25,1079.25,136,443,579.00
11/19/2004,11:41,1079.25,1079.50,1079.25,1079.25,47,56,103.00
11/19/2004,11:42,1079.50,1079.50,1079.25,1079.50,13,104,117.00
11/19/2004,11:43,1079.25,1080.00,1079.25,1079.75,955,137,1092.00
11/19/2004,11:44,1079.75,1079.75,1079.50,1079.50,43,477,520.00
11/19/2004,11:45,1079.75,1079.75,1079.50,1079.50,121,27,148.00
11/19/2004,11:46,1079.50,1079.75,1079.25,1079.25,25,443,468.00
11/19/2004,11:47,1079.50,1079.75,1079.25,1079.50,66,82,148.00
11/19/2004,11:48,1079.50,1080.00,1079.50,1080.00,276,149,425.00
11/19/2004,11:49,1079.75,1080.00,1079.75,1080.00,94,53,147.00
11/19/2004,11:50,1080.00,1080.25,1079.75,1080.25,706,74,780.00
11/19/2004,11:51,1080.25,1080.25,1080.00,1080.25,811,23,834.00
11/19/2004,11:52,1080.00,1080.50,1080.00,1080.50,320,83,403.00
11/19/2004,11:53,1080.50,1080.50,1079.75,1080.00,318,624,942.00
11/19/2004,11:54,1080.25,1080.50,1080.00,1080.25,167,146,313.00
11/19/2004,11:55,1080.25,1080.50,1080.00,1080.50,668,26,694.00
11/19/2004,11:56,1080.50,1080.75,1080.25,1080.50,403,78,481.00
11/19/2004,11:57,1080.75,1080.75,1080.50,1080.50,141,106,247.00
11/19/2004,11:58,1080.50,1080.75,1080.50,1080.75,37,195,232.00
11/19/2004,11:59,1080.50,1080.75,1080.50,1080.75,129,136,265.00
11/19/2004,12:00,1080.50,1080.75,1080.00,1080.50,488,774,1262.00
11/19/2004,12:01,1080.50,1080.50,1080.00,1080.50,193,166,359.00
11/19/2004,12:02,1080.25,1080.50,1080.25,1080.50,13,37,50.00
11/19/2004,12:03,1080.25,1080.50,1080.00,1080.00,29,147,176.00
11/19/2004,12:04,1080.00,1081.00,1080.00,1080.75,1227,586,1813.00
11/19/2004,12:05,1080.75,1080.75,1080.00,1080.25,23,609,632.00
11/19/2004,12:06,1080.25,1080.50,1080.00,1080.50,370,229,599.00
11/19/2004,12:07,1080.50,1080.75,1080.25,1080.25,191,60,251.00
11/19/2004,12:08,1080.25,1080.50,1080.25,1080.50,61,163,224.00
11/19/2004,12:09,1080.50,1080.75,1080.50,1080.75,949,23,972.00
11/19/2004,12:10,1080.75,1081.00,1080.50,1080.75,178,367,545.00
11/19/2004,12:11,1081.00,1081.25,1080.75,1081.00,721,209,930.00
11/19/2004,12:12,1081.25,1081.25,1080.75,1081.00,133,533,666.00
11/19/2004,12:13,1081.00,1081.25,1080.75,1081.25,347,6,353.00
11/19/2004,12:14,1081.00,1081.25,1080.75,1081.00,75,166,241.00
11/19/2004,12:15,1080.75,1081.25,1080.75,1081.25,428,61,489.00
11/19/2004,12:16,1081.25,1081.50,1081.00,1081.50,874,75,949.00
11/19/2004,12:17,1081.50,1081.50,1081.00,1081.50,1008,572,1580.00
11/19/2004,12:18,1081.25,1081.50,1081.00,1081.25,748,368,1116.00
11/19/2004,12:19,1081.25,1081.25,1080.75,1081.00,296,677,973.00
11/19/2004,12:20,1081.00,1081.25,1080.75,1081.00,245,40,285.00
11/19/2004,12:21,1081.00,1081.25,1080.75,1081.00,142,191,333.00
11/19/2004,12:22,1081.00,1081.00,1080.25,1080.50,295,727,1022.00
11/19/2004,12:23,1080.25,1080.50,1080.00,1080.25,163,509,672.00
11/19/2004,12:24,1080.50,1080.50,1080.00,1080.25,484,201,685.00
11/19/2004,12:25,1080.25,1080.25,1080.00,1080.25,64,22,86.00
11/19/2004,12:26,1080.25,1080.25,1080.00,1080.25,457,61,518.00
11/19/2004,12:27,1080.25,1080.50,1080.00,1080.00,601,124,725.00
11/19/2004,12:28,1080.00,1080.50,1080.00,1080.50,199,44,243.00
11/19/2004,12:29,1080.25,1080.75,1080.25,1080.50,399,149,548.00
11/19/2004,12:30,1080.50,1080.50,1080.25,1080.50,54,37,91.00
11/19/2004,12:31,1080.25,1080.50,1080.00,1080.00,325,504,829.00
11/19/2004,12:32,1080.25,1080.25,1080.00,1080.25,61,24,85.00
11/19/2004,12:33,1080.25,1080.25,1080.00,1080.00,7,490,497.00
11/19/2004,12:34,1080.00,1080.50,1080.00,1080.50,192,11,203.00
11/19/2004,12:35,1080.50,1080.50,1080.00,1080.00,1,178,179.00
11/19/2004,12:36,1080.25,1080.25,1080.00,1080.25,31,10,41.00
11/19/2004,12:37,1080.25,1080.25,1080.00,1080.25,473,2,475.00
11/19/2004,12:38,1080.25,1080.50,1080.25,1080.50,191,2,193.00
11/19/2004,12:39,1080.25,1080.50,1080.00,1080.25,175,245,420.00
11/19/2004,12:40,1080.25,1080.25,1080.00,1080.00,66,129,195.00
11/19/2004,12:41,1080.00,1080.25,1080.00,1080.25,243,105,348.00
11/19/2004,12:42,1080.00,1080.25,1080.00,1080.00,34,6,40.00
11/19/2004,12:43,1080.25,1080.25,1079.75,1080.00,375,341,716.00
11/19/2004,12:44,1080.00,1080.25,1079.75,1080.00,222,400,622.00
11/19/2004,12:45,1080.00,1080.00,1079.75,1079.75,172,22,194.00
11/19/2004,12:46,1079.75,1080.00,1079.75,1079.75,12,33,45.00
11/19/2004,12:47,1079.75,1080.00,1079.75,1080.00,4,39,43.00
11/19/2004,12:48,1080.00,1080.00,1079.75,1080.00,188,10,198.00
11/19/2004,12:49,1080.00,1080.00,1079.75,1080.00,27,83,110.00
11/19/2004,12:50,1080.00,1080.00,1079.75,1080.00,88,30,118.00
11/19/2004,12:51,1080.00,1080.00,1079.75,1080.00,12,11,23.00
11/19/2004,12:52,1080.00,1080.25,1079.75,1080.00,768,16,784.00
11/19/2004,12:53,1080.25,1080.50,1080.00,1080.50,553,116,669.00
11/19/2004,12:54,1080.50,1080.50,1080.25,1080.50,55,3,58.00
11/19/2004,12:55,1080.25,1080.50,1080.25,1080.50,41,12,53.00
11/19/2004,12:56,1080.50,1080.50,1080.00,1080.25,285,594,879.00
11/19/2004,12:57,1080.25,1080.50,1080.25,1080.50,386,429,815.00
11/19/2004,12:58,1080.50,1080.50,1080.25,1080.25,3,395,398.00
11/19/2004,12:59,1080.25,1080.50,1080.00,1080.00,7,438,445.00
11/19/2004,13:00,1080.00,1080.25,1079.50,1079.50,50,717,767.00
11/19/2004,13:01,1079.50,1080.00,1079.50,1079.75,600,363,963.00
11/19/2004,13:02,1079.75,1079.75,1079.50,1079.50,29,201,230.00
11/19/2004,13:03,1079.50,1079.75,1079.25,1079.25,222,2477,2699.00
11/19/2004,13:04,1079.50,1079.50,1079.25,1079.25,49,199,248.00
11/19/2004,13:05,1079.25,1079.50,1079.00,1079.25,43,1126,1169.00
11/19/2004,13:06,1079.25,1079.25,1078.75,1079.00,460,978,1438.00
11/19/2004,13:07,1079.00,1079.25,1078.75,1079.00,314,737,1051.00
11/19/2004,13:08,1078.75,1079.25,1078.75,1079.00,102,14,116.00
11/19/2004,13:09,1079.00,1079.50,1079.00,1079.50,368,16,384.00
11/19/2004,13:10,1079.25,1079.75,1079.25,1079.50,699,71,770.00
11/19/2004,13:11,1079.75,1079.75,1079.50,1079.75,180,41,221.00
11/19/2004,13:12,1079.75,1079.75,1079.50,1079.50,188,34,222.00
11/19/2004,13:13,1079.75,1079.75,1079.25,1079.50,75,391,466.00
11/19/2004,13:14,1079.50,1079.75,1079.25,1079.50,196,37,233.00
11/19/2004,13:15,1079.50,1079.75,1079.25,1079.50,332,229,561.00
11/19/2004,13:16,1079.25,1079.50,1079.00,1079.25,161,654,815.00
11/19/2004,13:17,1079.25,1079.50,1079.25,1079.25,14,17,31.00
11/19/2004,13:18,1079.50,1079.50,1079.25,1079.25,27,16,43.00
11/19/2004,13:19,1079.25,1079.75,1079.25,1079.50,558,17,575.00
11/19/2004,13:20,1079.50,1080.00,1079.50,1079.75,272,192,464.00
11/19/2004,13:21,1079.50,1080.00,1079.50,1079.75,31,407,438.00
11/19/2004,13:22,1079.50,1079.75,1079.50,1079.75,368,22,390.00
11/19/2004,13:23,1080.00,1080.00,1079.75,1079.75,23,12,35.00
11/19/2004,13:24,1080.00,1080.00,1079.25,1079.25,42,850,892.00
11/19/2004,13:25,1079.25,1079.50,1079.00,1079.00,148,482,630.00
11/19/2004,13:26,1079.25,1079.50,1079.00,1079.00,316,1110,1426.00
11/19/2004,13:27,1079.00,1079.25,1078.75,1079.00,7,383,390.00
11/19/2004,13:28,1079.00,1079.25,1078.75,1079.25,671,631,1302.00
11/19/2004,13:29,1079.00,1079.00,1078.50,1079.00,231,1722,1953.00
11/19/2004,13:30,1079.00,1079.00,1078.75,1078.75,200,665,865.00
11/19/2004,13:31,1079.00,1079.00,1078.50,1078.75,768,1065,1833.00
11/19/2004,13:32,1078.75,1079.25,1078.75,1079.00,590,836,1426.00
11/19/2004,13:33,1078.75,1079.25,1078.75,1079.25,334,71,405.00
11/19/2004,13:34,1079.00,1079.50,1079.00,1079.50,494,671,1165.00
11/19/2004,13:35,1079.25,1079.50,1079.25,1079.50,234,458,692.00
11/19/2004,13:36,1079.25,1080.25,1079.25,1080.00,4296,168,4464.00
11/19/2004,13:37,1080.00,1080.50,1080.00,1080.25,605,343,948.00
11/19/2004,13:38,1080.50,1080.75,1080.00,1080.50,1148,1041,2189.00
11/19/2004,13:39,1080.75,1081.00,1080.50,1081.00,1463,1529,2992.00
11/19/2004,13:40,1081.00,1081.00,1080.50,1080.75,690,719,1409.00
11/19/2004,13:41,1080.50,1080.75,1080.00,1080.25,504,1451,1955.00
11/19/2004,13:42,1080.25,1080.25,1080.00,1080.25,309,27,336.00
11/19/2004,13:43,1080.25,1080.50,1080.00,1080.25,379,668,1047.00
11/19/2004,13:44,1080.50,1080.50,1080.25,1080.25,226,453,679.00
11/19/2004,13:45,1080.25,1080.25,1079.75,1080.00,216,656,872.00
11/19/2004,13:46,1079.75,1080.25,1079.75,1080.00,385,64,449.00
11/19/2004,13:47,1080.00,1080.50,1080.00,1080.00,926,825,1751.00
11/19/2004,13:48,1080.25,1080.50,1080.00,1080.25,844,1617,2461.00
11/19/2004,13:49,1080.25,1080.25,1080.00,1080.00,732,136,868.00
11/19/2004,13:50,1080.25,1080.50,1079.75,1080.25,2356,641,2997.00
11/19/2004,13:51,1080.25,1080.50,1079.75,1080.25,1242,275,1517.00
11/19/2004,13:52,1080.25,1080.75,1080.25,1080.50,1025,84,1109.00
11/19/2004,13:53,1080.50,1080.75,1080.00,1080.00,103,576,679.00
11/19/2004,13:54,1080.00,1080.50,1080.00,1080.50,466,643,1109.00
11/19/2004,13:55,1080.25,1080.50,1080.00,1080.50,147,118,265.00
11/19/2004,13:56,1080.25,1080.50,1080.00,1080.00,15,251,266.00
11/19/2004,13:57,1080.00,1080.25,1079.50,1079.50,68,1588,1656.00
11/19/2004,13:58,1079.50,1079.75,1079.00,1079.25,368,2846,3214.00
11/19/2004,13:59,1079.00,1079.50,1078.75,1079.25,1229,643,1872.00
11/19/2004,14:00,1079.25,1079.50,1078.75,1079.25,896,877,1773.00
11/19/2004,14:01,1079.00,1079.25,1078.75,1079.00,380,378,758.00
11/19/2004,14:02,1079.00,1079.50,1079.00,1079.50,319,443,762.00
11/19/2004,14:03,1079.25,1079.25,1078.75,1078.75,201,1130,1331.00
11/19/2004,14:04,1078.50,1079.00,1078.50,1079.00,1015,660,1675.00
11/19/2004,14:05,1079.00,1079.00,1078.50,1078.75,703,580,1283.00
11/19/2004,14:06,1078.75,1079.25,1078.75,1079.00,212,86,298.00
11/19/2004,14:07,1079.25,1080.25,1079.00,1079.75,2433,561,2994.00
11/19/2004,14:08,1079.75,1080.00,1079.50,1079.75,560,266,826.00
11/19/2004,14:09,1080.00,1080.00,1079.50,1079.75,234,177,411.00
11/19/2004,14:10,1079.75,1080.00,1079.50,1079.50,24,512,536.00
11/19/2004,14:11,1079.50,1079.75,1079.50,1079.50,1,174,175.00
11/19/2004,14:12,1079.75,1079.75,1079.25,1079.50,259,346,605.00
11/19/2004,14:13,1079.50,1079.75,1079.25,1079.75,172,197,369.00
11/19/2004,14:14,1079.75,1079.75,1079.50,1079.50,131,121,252.00
11/19/2004,14:15,1079.25,1079.75,1079.25,1079.50,94,225,319.00
11/19/2004,14:16,1079.50,1079.75,1079.00,1079.00,520,1754,2274.00
11/19/2004,14:17,1079.00,1079.25,1078.75,1079.25,618,119,737.00
11/19/2004,14:18,1079.25,1079.50,1079.00,1079.25,685,328,1013.00
11/19/2004,14:19,1079.25,1079.25,1079.00,1079.25,339,9,348.00
11/19/2004,14:20,1079.25,1079.50,1079.00,1079.25,202,45,247.00
11/19/2004,14:21,1079.25,1079.50,1078.75,1078.75,450,481,931.00
11/19/2004,14:22,1079.00,1079.00,1078.00,1078.50,768,3441,4209.00
11/19/2004,14:23,1078.50,1078.75,1078.00,1078.25,1398,1944,3342.00
11/19/2004,14:24,1078.25,1078.50,1078.00,1078.00,683,634,1317.00
11/19/2004,14:25,1078.00,1078.25,1078.00,1078.25,566,550,1116.00
11/19/2004,14:26,1078.50,1078.50,1078.25,1078.50,86,413,499.00
11/19/2004,14:27,1078.50,1078.50,1078.00,1078.00,1127,1073,2200.00
11/19/2004,14:28,1078.00,1078.00,1077.25,1077.75,1744,4992,6736.00
11/19/2004,14:29,1077.75,1078.00,1077.75,1078.00,90,1869,1959.00
11/19/2004,14:30,1078.00,1078.25,1077.25,1077.50,2756,2119,4875.00
11/19/2004,14:31,1077.25,1077.50,1076.75,1077.25,1298,3704,5002.00
11/19/2004,14:32,1077.25,1077.50,1076.75,1077.00,1545,903,2448.00
11/19/2004,14:33,1077.00,1077.75,1077.00,1077.75,2683,65,2748.00
11/19/2004,14:34,1077.75,1078.25,1077.50,1078.00,1786,568,2354.00
11/19/2004,14:35,1078.00,1078.25,1077.50,1077.75,413,1111,1524.00
11/19/2004,14:36,1077.50,1077.75,1077.50,1077.75,386,705,1091.00
11/19/2004,14:37,1077.50,1078.00,1077.25,1077.75,1120,525,1645.00
11/19/2004,14:38,1078.00,1078.25,1077.50,1078.25,1539,773,2312.00
11/19/2004,14:39,1078.25,1078.50,1078.00,1078.00,731,363,1094.00
11/19/2004,14:40,1078.00,1078.50,1078.00,1078.50,604,431,1035.00
11/19/2004,14:41,1078.50,1078.50,1078.00,1078.00,183,698,881.00
11/19/2004,14:42,1078.00,1078.50,1078.00,1078.25,644,96,740.00
11/19/2004,14:43,1078.50,1078.50,1078.00,1078.00,29,210,239.00
11/19/2004,14:44,1078.25,1078.25,1078.00,1078.00,35,858,893.00
11/19/2004,14:45,1078.00,1078.00,1077.50,1077.75,181,1075,1256.00
11/19/2004,14:46,1077.75,1078.00,1077.75,1077.75,242,696,938.00
11/19/2004,14:47,1077.75,1078.00,1077.75,1077.75,75,318,393.00
11/19/2004,14:48,1077.75,1078.25,1077.75,1078.25,874,766,1640.00
11/19/2004,14:49,1078.00,1078.25,1077.75,1078.00,144,667,811.00
11/19/2004,14:50,1078.00,1078.50,1077.75,1078.50,1229,83,1312.00
11/19/2004,14:51,1078.50,1079.00,1078.25,1078.50,2673,1089,3762.00
11/19/2004,14:52,1078.50,1078.50,1077.50,1077.75,486,2632,3118.00
11/19/2004,14:53,1078.00,1078.00,1077.50,1077.75,639,765,1404.00
11/19/2004,14:54,1077.75,1078.00,1077.50,1077.75,392,1445,1837.00
11/19/2004,14:55,1077.50,1078.00,1077.50,1077.50,1274,616,1890.00
11/19/2004,14:56,1077.50,1078.25,1077.50,1078.25,2159,941,3100.00
11/19/2004,14:57,1078.25,1078.25,1078.00,1078.00,145,1397,1542.00
11/19/2004,14:58,1078.00,1078.50,1078.00,1078.50,2813,337,3150.00
11/19/2004,14:59,1078.50,1078.75,1078.25,1078.75,1655,340,1995.00
11/19/2004,15:00,1078.50,1079.00,1078.50,1078.75,2066,1298,3364.00
11/19/2004,15:01,1078.75,1078.75,1078.50,1078.75,1877,1328,3205.00
11/19/2004,15:02,1078.50,1079.00,1078.50,1078.75,1354,573,1927.00
11/19/2004,15:03,1078.75,1078.75,1078.25,1078.25,2237,2805,5042.00
11/19/2004,15:04,1078.25,1078.50,1078.00,1078.50,827,2063,2890.00
11/19/2004,15:05,1078.25,1078.50,1078.00,1078.25,163,1102,1265.00
11/19/2004,15:06,1078.00,1078.75,1078.00,1078.75,1826,303,2129.00
11/19/2004,15:07,1078.50,1079.00,1078.50,1079.00,1021,239,1260.00
11/19/2004,15:08,1079.00,1079.00,1078.50,1079.00,654,1389,2043.00
11/19/2004,15:09,1078.75,1079.00,1078.75,1078.75,33,831,864.00
11/19/2004,15:10,1078.75,1079.00,1078.75,1079.00,296,651,947.00
11/19/2004,15:11,1078.75,1079.50,1078.75,1079.25,3173,385,3558.00
11/19/2004,15:12,1079.25,1079.50,1079.00,1079.25,1142,807,1949.00
11/19/2004,15:13,1079.25,1079.50,1079.00,1079.25,579,1076,1655.00
11/19/2004,15:14,1079.00,1079.50,1079.00,1079.25,801,419,1220.00
11/19/2004,15:15,1079.25,1080.00,1079.25,1079.75,3696,2748,6444.00
11/19/2004,15:16,1079.75,1080.00,1079.50,1079.75,255,237,492.00
11/21/2004,17:01,1079.50,1079.50,1078.75,1079.50,96,294,390.00
11/21/2004,17:02,1079.25,1079.25,1079.00,1079.25,88,64,152.00
11/21/2004,17:03,1079.25,1079.25,1079.00,1079.00,5,33,38.00
11/21/2004,17:04,1079.00,1079.25,1079.00,1079.00,1,81,82.00
11/21/2004,17:05,1078.75,1078.75,1078.75,1078.75,0,156,156.00
11/21/2004,17:06,1078.75,1079.00,1078.75,1079.00,2,149,151.00
11/21/2004,17:07,1078.75,1078.75,1078.50,1078.75,10,6,16.00
11/21/2004,17:08,1078.75,1078.75,1078.25,1078.25,13,90,103.00
11/21/2004,17:09,1078.00,1078.25,1078.00,1078.25,7,47,54.00
11/21/2004,17:10,1078.25,1078.25,1078.25,1078.25,23,0,23.00
11/21/2004,17:11,1078.25,1078.25,1078.25,1078.25,7,0,7.00
11/21/2004,17:12,1078.25,1078.50,1078.25,1078.50,2,0,2.00
11/21/2004,17:13,1078.25,1078.25,1078.00,1078.25,17,14,31.00
11/21/2004,17:14,1078.25,1078.50,1078.25,1078.50,14,0,14.00
11/21/2004,17:15,1078.25,1078.25,1078.25,1078.25,0,49,49.00
11/21/2004,17:16,1078.25,1078.25,1078.25,1078.25,0,5,5.00
11/21/2004,17:17,1078.25,1078.50,1078.25,1078.50,16,5,21.00
11/21/2004,17:18,1078.50,1078.50,1078.50,1078.50,1,0,1.00
11/21/2004,17:20,1078.25,1078.50,1078.25,1078.50,2,2,4.00
11/21/2004,17:21,1078.50,1078.50,1078.25,1078.50,2,2,4.00
11/21/2004,17:22,1078.50,1078.50,1078.50,1078.50,20,0,20.00
11/21/2004,17:23,1078.50,1078.75,1078.50,1078.75,8,0,8.00
11/21/2004,17:24,1078.50,1078.50,1078.50,1078.50,0,4,4.00
11/21/2004,17:25,1078.50,1078.50,1078.50,1078.50,0,1,1.00
11/21/2004,17:26,1078.50,1078.50,1078.50,1078.50,0,6,6.00
11/21/2004,17:27,1078.50,1078.50,1078.50,1078.50,0,5,5.00
11/21/2004,17:28,1078.50,1078.75,1078.50,1078.75,5,2,7.00
11/21/2004,17:29,1078.50,1078.75,1078.50,1078.50,2,14,16.00
11/21/2004,17:30,1078.75,1078.75,1078.75,1078.75,2,0,2.00
11/21/2004,17:32,1078.75,1078.75,1078.75,1078.75,62,0,62.00
11/21/2004,17:33,1078.75,1079.00,1078.75,1079.00,14,0,14.00
11/21/2004,17:34,1078.75,1078.75,1078.75,1078.75,0,10,10.00
11/21/2004,17:35,1078.75,1078.75,1078.75,1078.75,0,1,1.00
11/21/2004,17:36,1078.75,1078.75,1078.75,1078.75,0,5,5.00
11/21/2004,17:38,1078.50,1078.50,1078.50,1078.50,0,52,52.00
11/21/2004,17:39,1078.50,1078.50,1078.50,1078.50,0,21,21.00
11/21/2004,17:41,1078.50,1078.50,1078.50,1078.50,0,27,27.00
11/21/2004,17:42,1078.50,1078.50,1078.25,1078.25,0,28,28.00
11/21/2004,17:43,1078.50,1078.75,1078.50,1078.50,6,5,11.00
11/21/2004,17:44,1078.50,1078.50,1078.50,1078.50,0,3,3.00
11/21/2004,17:45,1078.25,1078.50,1078.25,1078.25,3,20,23.00
11/21/2004,17:47,1078.25,1078.25,1078.25,1078.25,0,2,2.00
11/21/2004,17:48,1078.25,1078.25,1078.25,1078.25,0,10,10.00
11/21/2004,17:50,1078.25,1078.25,1078.00,1078.25,1,17,18.00
11/21/2004,17:51,1078.25,1078.25,1078.00,1078.25,7,8,15.00
11/21/2004,17:52,1078.25,1078.25,1078.25,1078.25,1,0,1.00
11/21/2004,17:53,1078.25,1078.25,1078.25,1078.25,3,0,3.00
11/21/2004,17:54,1078.50,1078.50,1078.50,1078.50,18,0,18.00
11/21/2004,17:55,1078.75,1078.75,1078.75,1078.75,1,0,1.00
11/21/2004,17:56,1078.50,1078.50,1078.50,1078.50,0,9,9.00
11/21/2004,17:57,1078.25,1078.25,1078.00,1078.00,1,101,102.00
11/21/2004,17:58,1078.25,1078.25,1078.25,1078.25,6,0,6.00
11/21/2004,18:00,1078.50,1078.50,1078.50,1078.50,10,0,10.00
11/21/2004,18:01,1078.50,1078.75,1078.50,1078.75,3,0,3.00
11/21/2004,18:02,1078.50,1078.75,1078.50,1078.75,1,7,8.00
11/21/2004,18:03,1078.50,1078.50,1078.00,1078.00,0,28,28.00
11/21/2004,18:04,1078.00,1078.00,1078.00,1078.00,0,3,3.00
11/21/2004,18:06,1078.00,1078.25,1078.00,1078.25,14,1,15.00
11/21/2004,18:08,1078.25,1078.25,1078.25,1078.25,10,0,10.00
11/21/2004,18:09,1078.50,1078.50,1078.50,1078.50,4,0,4.00
11/21/2004,18:10,1078.25,1078.50,1078.25,1078.50,10,1,11.00
11/21/2004,18:11,1078.50,1078.50,1078.00,1078.00,10,34,44.00
11/21/2004,18:12,1078.00,1078.00,1078.00,1078.00,0,22,22.00
11/21/2004,18:13,1078.00,1078.00,1077.75,1077.75,0,8,8.00
11/21/2004,18:14,1078.00,1078.00,1078.00,1078.00,8,0,8.00
11/21/2004,18:15,1078.00,1078.00,1077.75,1077.75,1,101,102.00
11/21/2004,18:16,1077.75,1078.00,1077.75,1078.00,1,7,8.00
11/21/2004,18:17,1077.50,1077.50,1077.25,1077.25,0,177,177.00
11/21/2004,18:18,1077.50,1077.50,1077.00,1077.25,3,9,12.00
11/21/2004,18:19,1077.00,1077.50,1077.00,1077.50,6,1,7.00
11/21/2004,18:20,1077.50,1077.50,1077.50,1077.50,1,0,1.00
11/21/2004,18:21,1077.50,1077.50,1077.25,1077.25,26,17,43.00
11/21/2004,18:22,1077.25,1077.25,1077.25,1077.25,0,20,20.00
11/21/2004,18:23,1077.25,1077.25,1077.00,1077.00,0,31,31.00
11/21/2004,18:24,1076.75,1077.25,1076.75,1077.00,10,38,48.00
11/21/2004,18:25,1077.00,1077.25,1077.00,1077.25,1,20,21.00
11/21/2004,18:26,1077.00,1077.00,1077.00,1077.00,0,1,1.00
11/21/2004,18:27,1077.25,1077.25,1077.25,1077.25,14,0,14.00
11/21/2004,18:28,1077.25,1077.25,1077.25,1077.25,4,0,4.00
11/21/2004,18:29,1077.25,1077.25,1077.25,1077.25,58,0,58.00
11/21/2004,18:30,1077.25,1077.25,1077.25,1077.25,13,0,13.00
11/21/2004,18:31,1077.25,1077.25,1077.25,1077.25,4,0,4.00
11/21/2004,18:32,1077.25,1077.25,1077.25,1077.25,6,0,6.00
11/21/2004,18:33,1077.25,1077.25,1077.25,1077.25,3,0,3.00
11/21/2004,18:34,1077.25,1077.25,1077.00,1077.25,10,21,31.00
11/21/2004,18:35,1077.25,1077.25,1077.00,1077.00,3,2,5.00
11/21/2004,18:38,1077.00,1077.25,1077.00,1077.25,7,1,8.00
11/21/2004,18:39,1077.25,1077.50,1077.25,1077.50,22,0,22.00
11/21/2004,18:40,1077.50,1077.50,1077.25,1077.25,3,5,8.00
11/21/2004,18:41,1077.50,1077.75,1077.50,1077.75,24,0,24.00
11/21/2004,18:42,1077.50,1077.75,1077.50,1077.50,2,3,5.00
11/21/2004,18:43,1077.75,1077.75,1077.75,1077.75,45,0,45.00
11/21/2004,18:44,1077.75,1077.75,1077.75,1077.75,13,0,13.00
11/21/2004,18:45,1077.50,1077.75,1077.50,1077.75,1,1,2.00
11/21/2004,18:46,1077.50,1077.50,1077.50,1077.50,0,19,19.00
11/21/2004,18:47,1077.50,1077.50,1077.25,1077.25,0,30,30.00
11/21/2004,18:48,1077.50,1077.50,1077.25,1077.25,1,2,3.00
11/21/2004,18:49,1077.50,1077.50,1077.25,1077.25,1,15,16.00
11/21/2004,18:50,1077.50,1077.50,1077.50,1077.50,1,0,1.00
11/21/2004,18:51,1077.50,1077.50,1077.25,1077.25,11,15,26.00
11/21/2004,18:52,1077.25,1077.25,1077.25,1077.25,0,4,4.00
11/21/2004,18:53,1077.25,1077.50,1077.25,1077.25,1,22,23.00
11/21/2004,18:54,1077.00,1077.00,1077.00,1077.00,0,100,100.00
11/21/2004,18:55,1077.25,1077.25,1076.50,1077.00,57,129,186.00
11/21/2004,18:56,1076.75,1077.25,1076.75,1077.00,3,9,12.00
11/21/2004,18:57,1076.75,1077.00,1076.75,1076.75,1,11,12.00
11/21/2004,18:58,1077.00,1077.00,1076.75,1076.75,1,3,4.00
11/21/2004,18:59,1077.00,1077.00,1077.00,1077.00,2,0,2.00
11/21/2004,19:00,1077.00,1077.00,1077.00,1077.00,54,0,54.00
11/21/2004,19:01,1077.00,1077.00,1077.00,1077.00,2,0,2.00
11/21/2004,19:02,1077.25,1077.25,1077.25,1077.25,2,0,2.00
11/21/2004,19:03,1077.25,1077.25,1077.25,1077.25,3,0,3.00
11/21/2004,19:04,1077.25,1077.25,1077.00,1077.00,58,46,104.00
11/21/2004,19:05,1077.50,1077.50,1077.25,1077.25,1,5,6.00
11/21/2004,19:07,1077.25,1077.75,1077.25,1077.25,34,46,80.00
11/21/2004,19:08,1077.50,1077.50,1077.50,1077.50,2,0,2.00
11/21/2004,19:10,1077.25,1077.25,1077.25,1077.25,0,8,8.00
11/21/2004,19:11,1077.25,1077.25,1077.25,1077.25,0,1,1.00
11/21/2004,19:12,1077.25,1077.25,1077.25,1077.25,0,16,16.00
11/21/2004,19:13,1077.25,1077.25,1077.25,1077.25,0,1,1.00
11/21/2004,19:15,1077.25,1077.25,1077.25,1077.25,0,2,2.00
11/21/2004,19:18,1077.25,1077.50,1077.25,1077.50,1,5,6.00
11/21/2004,19:19,1077.50,1077.50,1077.50,1077.50,1,0,1.00
11/21/2004,19:20,1077.25,1077.25,1077.25,1077.25,0,1,1.00
11/21/2004,19:21,1077.50,1077.50,1077.25,1077.25,1,1,2.00
11/21/2004,19:22,1077.50,1077.50,1077.50,1077.50,3,0,3.00
11/21/2004,19:23,1077.50,1077.50,1077.50,1077.50,4,0,4.00
11/21/2004,19:24,1077.50,1077.50,1077.25,1077.50,21,3,24.00
11/21/2004,19:25,1077.75,1077.75,1077.50,1077.50,3,67,70.00
11/21/2004,19:26,1077.50,1077.50,1077.50,1077.50,0,15,15.00
11/21/2004,19:27,1077.50,1077.50,1077.50,1077.50,0,5,5.00
11/21/2004,19:28,1077.25,1077.25,1077.25,1077.25,0,31,31.00
11/21/2004,19:29,1077.25,1077.25,1077.25,1077.25,0,3,3.00
11/21/2004,19:30,1077.25,1077.25,1077.25,1077.25,0,1,1.00
11/21/2004,19:31,1077.25,1077.25,1077.25,1077.25,0,5,5.00
11/21/2004,19:32,1077.50,1077.50,1077.50,1077.50,2,0,2.00
11/21/2004,19:33,1077.50,1077.50,1077.50,1077.50,2,0,2.00
11/21/2004,19:34,1077.50,1077.50,1077.25,1077.25,36,12,48.00
11/21/2004,19:35,1077.25,1077.25,1077.25,1077.25,0,2,2.00
11/21/2004,19:36,1077.25,1077.50,1077.25,1077.50,1,17,18.00
11/21/2004,19:37,1077.25,1077.50,1077.00,1077.25,1,26,27.00
11/21/2004,19:38,1077.50,1077.50,1077.50,1077.50,2,0,2.00
11/21/2004,19:39,1077.25,1077.25,1077.25,1077.25,0,2,2.00
11/21/2004,19:40,1077.00,1077.00,1077.00,1077.00,0,286,286.00
11/21/2004,19:41,1077.00,1077.00,1076.75,1076.75,0,27,27.00
11/21/2004,19:42,1076.75,1076.75,1076.75,1076.75,0,36,36.00
11/21/2004,19:43,1077.00,1077.00,1076.50,1076.50,1,173,174.00
11/21/2004,19:44,1076.50,1076.50,1075.75,1076.00,29,339,368.00
11/21/2004,19:45,1076.00,1076.00,1075.75,1076.00,20,1,21.00
11/21/2004,19:46,1076.00,1076.00,1076.00,1076.00,4,0,4.00
11/21/2004,19:47,1076.00,1076.00,1076.00,1076.00,22,0,22.00
11/21/2004,19:48,1075.75,1076.00,1075.75,1076.00,3,2,5.00
11/21/2004,19:49,1076.00,1076.25,1075.75,1076.00,12,21,33.00
11/21/2004,19:50,1075.75,1075.75,1075.75,1075.75,0,25,25.00
11/21/2004,19:51,1075.75,1075.75,1075.50,1075.50,4,133,137.00
11/21/2004,19:52,1075.50,1075.50,1075.50,1075.50,0,28,28.00
11/21/2004,19:53,1075.50,1075.50,1075.25,1075.50,15,26,41.00
11/21/2004,19:54,1075.25,1075.75,1075.25,1075.50,15,16,31.00
11/21/2004,19:55,1075.50,1075.50,1075.50,1075.50,0,1,1.00
11/21/2004,19:56,1075.50,1075.50,1075.50,1075.50,0,4,4.00
11/21/2004,19:57,1075.75,1075.75,1075.75,1075.75,11,0,11.00
11/21/2004,19:58,1075.75,1075.75,1075.75,1075.75,5,0,5.00
11/21/2004,19:59,1075.75,1075.75,1075.75,1075.75,5,0,5.00
11/21/2004,20:00,1075.75,1076.00,1075.75,1075.75,13,5,18.00
11/21/2004,20:01,1075.75,1075.75,1075.75,1075.75,0,32,32.00
11/21/2004,20:03,1075.75,1075.75,1075.75,1075.75,0,33,33.00
11/21/2004,20:04,1075.75,1076.00,1075.50,1075.50,1,38,39.00
11/21/2004,20:05,1075.50,1075.75,1075.50,1075.75,1,1,2.00
11/21/2004,20:06,1075.50,1075.75,1075.50,1075.75,3,4,7.00
11/21/2004,20:07,1075.50,1075.50,1075.25,1075.50,26,99,125.00
11/21/2004,20:08,1075.50,1075.50,1075.25,1075.25,25,11,36.00
11/21/2004,20:09,1075.25,1075.25,1075.00,1075.00,0,60,60.00
11/21/2004,20:10,1075.00,1075.25,1075.00,1075.25,7,4,11.00
11/21/2004,20:11,1075.25,1075.50,1075.25,1075.50,4,25,29.00
11/21/2004,20:12,1075.25,1075.50,1075.25,1075.50,1,29,30.00
11/21/2004,20:13,1075.25,1075.50,1074.50,1074.50,1,289,290.00
11/21/2004,20:14,1074.75,1074.75,1074.25,1074.25,64,61,125.00
11/21/2004,20:15,1074.50,1074.50,1074.25,1074.50,233,4,237.00
11/21/2004,20:16,1074.50,1075.00,1074.50,1075.00,30,0,30.00
11/21/2004,20:17,1074.75,1074.75,1074.75,1074.75,0,7,7.00
11/21/2004,20:18,1074.75,1075.00,1074.75,1075.00,1,2,3.00
11/21/2004,20:19,1075.00,1075.25,1075.00,1075.25,36,0,36.00
11/21/2004,20:20,1075.25,1075.25,1074.75,1074.75,20,16,36.00
11/21/2004,20:21,1075.00,1075.25,1075.00,1075.25,8,0,8.00
11/21/2004,20:23,1075.25,1075.25,1075.25,1075.25,4,0,4.00
11/21/2004,20:24,1075.25,1075.25,1075.25,1075.25,21,0,21.00
11/21/2004,20:25,1075.25,1075.25,1075.00,1075.25,35,1,36.00
11/21/2004,20:26,1075.25,1075.25,1075.25,1075.25,7,0,7.00
11/21/2004,20:28,1075.25,1075.25,1075.25,1075.25,3,0,3.00
11/21/2004,20:29,1075.50,1075.50,1075.50,1075.50,10,0,10.00
11/21/2004,20:30,1075.25,1075.25,1075.25,1075.25,0,1,1.00
11/21/2004,20:31,1075.25,1075.25,1075.25,1075.25,0,5,5.00
11/21/2004,20:33,1075.25,1075.25,1075.25,1075.25,0,1,1.00
11/21/2004,20:34,1075.25,1075.25,1075.00,1075.00,0,48,48.00
11/21/2004,20:35,1075.25,1075.50,1075.25,1075.50,23,0,23.00
11/21/2004,20:36,1075.25,1075.25,1075.25,1075.25,0,22,22.00
11/21/2004,20:38,1075.25,1075.50,1075.25,1075.50,1,10,11.00
11/21/2004,20:39,1075.50,1075.50,1075.25,1075.25,4,1,5.00
11/21/2004,20:40,1075.25,1075.25,1075.25,1075.25,0,5,5.00
11/21/2004,20:41,1075.25,1075.25,1075.25,1075.25,0,2,2.00
11/21/2004,20:43,1075.25,1075.25,1075.25,1075.25,0,1,1.00
11/21/2004,20:45,1075.50,1075.50,1075.50,1075.50,1,0,1.00
11/21/2004,20:47,1075.25,1075.25,1075.25,1075.25,0,25,25.00
11/21/2004,20:48,1075.25,1075.25,1075.25,1075.25,0,48,48.00
11/21/2004,20:49,1075.25,1075.25,1075.25,1075.25,0,3,3.00
11/21/2004,20:50,1075.25,1075.25,1075.25,1075.25,0,37,37.00
11/21/2004,20:51,1075.25,1075.25,1074.75,1074.75,0,131,131.00
11/21/2004,20:52,1075.00,1075.00,1074.75,1075.00,46,1,47.00
11/21/2004,20:53,1075.00,1075.00,1074.75,1075.00,13,1,14.00
11/21/2004,20:54,1075.00,1075.00,1075.00,1075.00,2,0,2.00
11/21/2004,20:55,1075.00,1075.25,1074.75,1075.25,46,1,47.00
11/21/2004,20:56,1075.25,1075.25,1075.25,1075.25,22,0,22.00
11/21/2004,20:57,1075.25,1075.25,1075.00,1075.00,7,8,15.00
11/21/2004,20:58,1075.00,1075.00,1074.75,1074.75,0,66,66.00
11/21/2004,20:59,1074.75,1074.75,1074.75,1074.75,0,57,57.00
11/21/2004,21:00,1075.00,1075.00,1074.75,1075.00,33,1,34.00
11/21/2004,21:01,1075.00,1075.00,1074.75,1075.00,11,25,36.00
11/21/2004,21:02,1075.00,1075.00,1075.00,1075.00,1,0,1.00
11/21/2004,21:03,1075.25,1075.25,1075.00,1075.00,1,1,2.00
11/21/2004,21:05,1075.00,1075.25,1075.00,1075.25,15,20,35.00
11/21/2004,21:06,1075.25,1075.25,1075.25,1075.25,17,0,17.00
11/21/2004,21:07,1075.25,1075.25,1075.25,1075.25,2,0,2.00
11/21/2004,21:09,1075.25,1075.25,1075.25,1075.25,5,0,5.00
11/21/2004,21:12,1075.25,1075.25,1075.25,1075.25,14,0,14.00
11/21/2004,21:13,1075.25,1075.25,1075.25,1075.25,6,0,6.00
11/21/2004,21:15,1075.25,1075.25,1075.25,1075.25,21,0,21.00
11/21/2004,21:16,1075.25,1075.25,1075.25,1075.25,5,0,5.00
11/21/2004,21:17,1075.25,1075.25,1075.25,1075.25,12,0,12.00
11/21/2004,21:18,1075.25,1075.25,1075.25,1075.25,10,0,10.00
11/21/2004,21:19,1075.00,1075.00,1075.00,1075.00,0,121,121.00
11/21/2004,21:20,1075.00,1075.25,1074.75,1075.25,5,6,11.00
11/21/2004,21:21,1075.00,1075.00,1075.00,1075.00,0,19,19.00
11/21/2004,21:22,1075.00,1075.00,1075.00,1075.00,0,1,1.00
11/21/2004,21:23,1075.00,1075.00,1075.00,1075.00,0,2,2.00
11/21/2004,21:25,1075.25,1075.25,1075.25,1075.25,26,0,26.00
11/21/2004,21:27,1075.25,1075.50,1075.25,1075.50,4,0,4.00
11/21/2004,21:28,1075.25,1075.25,1075.25,1075.25,0,51,51.00
11/21/2004,21:29,1075.25,1075.25,1075.25,1075.25,0,3,3.00
11/21/2004,21:31,1075.50,1075.50,1075.25,1075.25,1,40,41.00
11/21/2004,21:32,1075.25,1075.25,1075.25,1075.25,0,3,3.00
11/21/2004,21:33,1075.25,1075.50,1075.25,1075.25,1,5,6.00
11/21/2004,21:34,1075.50,1075.50,1075.00,1075.00,1,51,52.00
11/21/2004,21:38,1075.00,1075.00,1075.00,1075.00,0,3,3.00
11/21/2004,21:40,1075.25,1075.25,1075.00,1075.00,8,2,10.00
11/21/2004,21:41,1075.25,1075.25,1075.25,1075.25,14,0,14.00
11/21/2004,21:42,1075.25,1075.50,1075.25,1075.25,10,1,11.00
11/21/2004,21:43,1075.50,1075.50,1075.50,1075.50,2,0,2.00
11/21/2004,21:45,1075.50,1075.50,1075.50,1075.50,3,0,3.00
11/21/2004,21:47,1075.50,1075.50,1075.50,1075.50,1,0,1.00
11/21/2004,21:48,1075.50,1075.50,1075.50,1075.50,2,0,2.00
11/21/2004,21:49,1075.50,1075.50,1075.25,1075.25,10,1,11.00
11/21/2004,21:50,1075.50,1075.50,1075.50,1075.50,38,0,38.00
11/21/2004,21:51,1075.25,1075.50,1075.00,1075.00,6,59,65.00
11/21/2004,21:53,1075.00,1075.25,1075.00,1075.25,50,11,61.00
11/21/2004,21:54,1075.00,1075.00,1075.00,1075.00,0,11,11.00
11/21/2004,21:55,1075.25,1075.25,1075.00,1075.00,2,3,5.00
11/21/2004,21:56,1075.25,1075.25,1075.25,1075.25,2,0,2.00
11/21/2004,21:57,1075.00,1075.00,1075.00,1075.00,0,12,12.00
11/21/2004,21:58,1075.00,1075.00,1074.75,1074.75,0,11,11.00
11/21/2004,22:00,1074.75,1074.75,1074.75,1074.75,0,3,3.00
11/21/2004,22:01,1074.75,1074.75,1074.75,1074.75,0,1,1.00
11/21/2004,22:02,1075.00,1075.00,1075.00,1075.00,2,0,2.00
11/21/2004,22:04,1075.00,1075.00,1075.00,1075.00,12,0,12.00
11/21/2004,22:05,1075.00,1075.25,1075.00,1075.00,5,10,15.00
11/21/2004,22:06,1075.25,1075.25,1075.25,1075.25,2,0,2.00
11/21/2004,22:07,1075.25,1075.25,1074.75,1074.75,1,34,35.00
11/21/2004,22:09,1074.75,1074.75,1074.50,1074.75,3,10,13.00
11/21/2004,22:10,1074.75,1074.75,1074.50,1074.75,16,1,17.00
11/21/2004,22:11,1074.75,1074.75,1074.75,1074.75,3,0,3.00
11/21/2004,22:12,1074.50,1074.50,1074.50,1074.50,0,1,1.00
11/21/2004,22:13,1074.75,1074.75,1074.50,1074.50,1,10,11.00
11/21/2004,22:14,1074.75,1074.75,1074.50,1074.50,13,1,14.00
11/21/2004,22:16,1074.75,1074.75,1074.75,1074.75,27,0,27.00
11/21/2004,22:18,1074.75,1074.75,1074.50,1074.50,3,1,4.00
11/21/2004,22:20,1074.75,1074.75,1074.75,1074.75,4,0,4.00
11/21/2004,22:21,1074.75,1074.75,1074.75,1074.75,4,0,4.00
11/21/2004,22:22,1074.50,1074.50,1074.50,1074.50,0,8,8.00
11/21/2004,22:23,1074.50,1074.50,1074.50,1074.50,0,5,5.00
11/21/2004,22:24,1074.50,1074.50,1074.50,1074.50,0,13,13.00
11/21/2004,22:25,1074.50,1074.50,1074.50,1074.50,0,53,53.00
11/21/2004,22:27,1074.50,1074.50,1074.50,1074.50,0,2,2.00
11/21/2004,22:28,1074.50,1074.50,1074.50,1074.50,0,2,2.00
11/21/2004,22:29,1074.75,1074.75,1074.75,1074.75,1,0,1.00
11/21/2004,22:30,1074.50,1074.50,1074.50,1074.50,0,7,7.00
11/21/2004,22:32,1074.50,1074.50,1074.50,1074.50,0,1,1.00
11/21/2004,22:33,1074.75,1074.75,1074.50,1074.75,18,1,19.00
11/21/2004,22:34,1074.75,1074.75,1074.75,1074.75,2,0,2.00
11/21/2004,22:35,1074.75,1074.75,1074.75,1074.75,22,0,22.00
11/21/2004,22:36,1074.75,1074.75,1074.75,1074.75,1,0,1.00
11/21/2004,22:38,1075.00,1075.00,1075.00,1075.00,1,0,1.00
11/21/2004,22:39,1074.75,1074.75,1074.75,1074.75,0,16,16.00
11/21/2004,22:40,1075.00,1075.00,1075.00,1075.00,4,0,4.00
11/21/2004,22:41,1074.75,1074.75,1074.75,1074.75,0,18,18.00
11/21/2004,22:42,1074.75,1074.75,1074.75,1074.75,0,21,21.00
11/21/2004,22:43,1074.75,1074.75,1074.75,1074.75,0,2,2.00
11/21/2004,22:46,1075.00,1075.00,1075.00,1075.00,31,0,31.00
11/21/2004,22:49,1075.00,1075.25,1075.00,1075.25,3,0,3.00
11/21/2004,22:50,1075.00,1075.00,1075.00,1075.00,0,2,2.00
11/21/2004,22:52,1075.25,1075.25,1075.25,1075.25,1,0,1.00
11/21/2004,22:53,1075.25,1077.50,1075.25,1077.00,938,34,972.00
11/21/2004,22:54,1076.75,1076.75,1076.50,1076.50,0,69,69.00
11/21/2004,22:55,1076.50,1076.50,1076.25,1076.25,0,23,23.00
11/21/2004,22:56,1076.00,1076.00,1075.75,1076.00,8,10,18.00
11/21/2004,22:57,1076.25,1076.25,1076.25,1076.25,1,0,1.00
11/21/2004,22:58,1076.25,1076.25,1076.25,1076.25,40,0,40.00
11/21/2004,22:59,1076.00,1076.00,1076.00,1076.00,0,11,11.00
11/21/2004,23:00,1076.00,1076.00,1076.00,1076.00,0,3,3.00
11/21/2004,23:01,1076.00,1076.00,1075.75,1076.00,48,5,53.00
11/21/2004,23:02,1076.00,1076.00,1076.00,1076.00,10,0,10.00
11/21/2004,23:03,1076.00,1076.00,1076.00,1076.00,7,0,7.00
11/21/2004,23:04,1076.00,1076.00,1076.00,1076.00,41,0,41.00
11/21/2004,23:05,1076.00,1076.00,1076.00,1076.00,5,0,5.00
11/21/2004,23:07,1075.75,1075.75,1075.75,1075.75,0,10,10.00
11/21/2004,23:08,1075.75,1075.75,1075.75,1075.75,0,1,1.00
11/21/2004,23:09,1075.75,1075.75,1075.75,1075.75,0,28,28.00
11/21/2004,23:10,1075.75,1075.75,1075.75,1075.75,0,25,25.00
11/21/2004,23:12,1076.00,1076.00,1076.00,1076.00,10,0,10.00
11/21/2004,23:14,1075.75,1075.75,1075.75,1075.75,0,5,5.00
11/21/2004,23:15,1075.75,1075.75,1075.75,1075.75,0,2,2.00
11/21/2004,23:16,1076.00,1076.25,1076.00,1076.25,28,0,28.00
11/21/2004,23:18,1076.25,1076.25,1076.25,1076.25,1,0,1.00
11/21/2004,23:20,1076.00,1076.00,1076.00,1076.00,0,1,1.00
11/21/2004,23:21,1076.25,1076.25,1076.00,1076.00,2,12,14.00
11/21/2004,23:22,1076.00,1076.00,1076.00,1076.00,0,3,3.00
11/21/2004,23:23,1076.00,1076.00,1076.00,1076.00,0,26,26.00
11/21/2004,23:24,1076.25,1076.50,1076.25,1076.25,6,2,8.00
11/21/2004,23:25,1076.25,1076.25,1076.25,1076.25,0,2,2.00
11/21/2004,23:27,1076.25,1076.25,1076.25,1076.25,0,18,18.00
11/21/2004,23:30,1076.00,1076.00,1076.00,1076.00,0,33,33.00
11/21/2004,23:31,1076.00,1076.00,1075.75,1075.75,0,12,12.00
11/21/2004,23:32,1076.00,1076.00,1075.75,1076.00,7,5,12.00
11/21/2004,23:33,1076.00,1076.00,1076.00,1076.00,1,0,1.00
11/21/2004,23:34,1076.00,1076.00,1076.00,1076.00,1,0,1.00
11/21/2004,23:35,1076.00,1076.00,1075.75,1075.75,3,52,55.00
11/21/2004,23:36,1075.75,1075.75,1075.50,1075.50,0,22,22.00
11/21/2004,23:37,1075.50,1075.50,1074.50,1074.50,0,295,295.00
11/21/2004,23:39,1074.50,1074.50,1074.00,1074.00,0,348,348.00
11/21/2004,23:40,1074.00,1074.50,1074.00,1074.50,44,20,64.00
11/21/2004,23:41,1074.75,1077.00,1074.75,1076.00,195,119,314.00
11/21/2004,23:42,1076.00,1076.25,1076.00,1076.00,6,3,9.00
11/21/2004,23:43,1076.00,1076.00,1076.00,1076.00,0,1,1.00
11/21/2004,23:44,1076.00,1076.00,1076.00,1076.00,0,49,49.00
11/21/2004,23:45,1076.00,1076.00,1075.75,1075.75,0,3,3.00
11/21/2004,23:46,1075.75,1076.00,1075.75,1076.00,1,5,6.00
11/21/2004,23:49,1075.75,1076.00,1075.75,1076.00,7,1,8.00
11/21/2004,23:50,1076.00,1076.00,1076.00,1076.00,57,0,57.00
11/21/2004,23:51,1076.00,1076.00,1076.00,1076.00,6,0,6.00
11/21/2004,23:53,1076.00,1076.00,1075.75,1075.75,1,2,3.00
11/21/2004,23:54,1076.00,1076.00,1076.00,1076.00,1,0,1.00
11/21/2004,23:55,1075.75,1075.75,1075.75,1075.75,0,1,1.00
11/21/2004,23:57,1075.75,1075.75,1075.75,1075.75,0,1,1.00
11/21/2004,23:58,1075.75,1076.00,1075.50,1075.50,1,165,166.00
11/21/2004,23:59,1075.50,1075.50,1075.50,1075.50,0,13,13.00
11/22/2004,00:00,1075.50,1075.50,1075.50,1075.50,0,3,3.00
11/22/2004,00:01,1075.50,1075.75,1075.50,1075.75,20,2,22.00
11/22/2004,00:03,1075.75,1075.75,1075.75,1075.75,31,0,31.00
11/22/2004,00:04,1076.00,1076.00,1076.00,1076.00,1,0,1.00
11/22/2004,00:05,1075.75,1075.75,1075.75,1075.75,0,22,22.00
11/22/2004,00:07,1075.75,1075.75,1075.00,1075.25,1,27,28.00
11/22/2004,00:08,1075.25,1075.25,1075.25,1075.25,1,0,1.00
11/22/2004,00:11,1075.50,1075.50,1075.50,1075.50,1,0,1.00
11/22/2004,00:13,1075.50,1075.75,1075.50,1075.75,32,0,32.00
11/22/2004,00:14,1075.50,1075.50,1075.50,1075.50,0,11,11.00
11/22/2004,00:15,1075.50,1075.50,1075.50,1075.50,0,3,3.00
11/22/2004,00:16,1075.50,1075.50,1075.50,1075.50,0,3,3.00
11/22/2004,00:17,1075.50,1075.50,1075.50,1075.50,0,1,1.00
11/22/2004,00:18,1075.25,1075.25,1075.25,1075.25,0,1,1.00
11/22/2004,00:21,1075.50,1075.50,1075.25,1075.25,1,16,17.00
11/22/2004,00:22,1075.25,1075.25,1075.00,1075.25,7,25,32.00
11/22/2004,00:23,1075.25,1075.25,1075.25,1075.25,26,0,26.00
11/22/2004,00:24,1075.25,1075.25,1075.00,1075.00,4,38,42.00
11/22/2004,00:25,1075.25,1075.25,1075.25,1075.25,55,0,55.00
11/22/2004,00:26,1075.25,1075.50,1075.25,1075.50,14,0,14.00
11/22/2004,00:27,1075.50,1075.50,1075.50,1075.50,26,0,26.00
11/22/2004,00:28,1075.50,1075.50,1075.50,1075.50,10,0,10.00
11/22/2004,00:29,1075.50,1075.50,1075.50,1075.50,5,0,5.00
11/22/2004,00:30,1075.50,1075.50,1075.50,1075.50,2,0,2.00
11/22/2004,00:31,1075.75,1075.75,1075.75,1075.75,1,0,1.00
11/22/2004,00:33,1075.50,1075.50,1075.50,1075.50,0,25,25.00
11/22/2004,00:34,1075.50,1075.50,1075.50,1075.50,0,2,2.00
11/22/2004,00:35,1075.50,1075.50,1075.50,1075.50,0,1,1.00
11/22/2004,00:36,1075.50,1075.50,1075.50,1075.50,0,3,3.00
11/22/2004,00:37,1075.50,1075.50,1075.50,1075.50,0,2,2.00
11/22/2004,00:41,1075.50,1075.50,1075.25,1075.50,2,6,8.00
11/22/2004,00:42,1075.50,1075.50,1075.50,1075.50,2,0,2.00
11/22/2004,00:44,1075.75,1075.75,1075.75,1075.75,2,0,2.00
11/22/2004,00:45,1075.75,1075.75,1075.75,1075.75,7,0,7.00
11/22/2004,00:49,1076.00,1076.00,1076.00,1076.00,1,0,1.00
11/22/2004,00:50,1076.00,1076.00,1076.00,1076.00,15,0,15.00
11/22/2004,00:51,1076.00,1076.00,1076.00,1076.00,13,0,13.00
11/22/2004,00:52,1076.25,1076.25,1076.25,1076.25,2,0,2.00
11/22/2004,00:54,1076.25,1076.25,1076.00,1076.00,25,2,27.00
11/22/2004,00:55,1076.00,1076.25,1076.00,1076.25,5,2,7.00
11/22/2004,00:56,1076.25,1076.50,1076.25,1076.25,78,1,79.00
11/22/2004,00:57,1076.25,1076.50,1076.25,1076.25,2,12,14.00
11/22/2004,00:58,1076.25,1076.25,1076.25,1076.25,0,12,12.00
11/22/2004,00:59,1076.25,1076.25,1076.25,1076.25,0,25,25.00
11/22/2004,01:00,1076.25,1076.50,1076.25,1076.25,1,19,20.00
11/22/2004,01:01,1076.25,1076.50,1076.25,1076.50,1,1,2.00
11/22/2004,01:02,1076.50,1076.50,1076.25,1076.25,1,3,4.00
11/22/2004,01:03,1076.25,1076.25,1076.25,1076.25,0,2,2.00
11/22/2004,01:04,1076.25,1076.25,1076.25,1076.25,0,4,4.00
11/22/2004,01:05,1076.25,1076.25,1076.25,1076.25,0,23,23.00
11/22/2004,01:06,1076.25,1076.25,1076.25,1076.25,0,13,13.00
11/22/2004,01:07,1076.25,1076.25,1076.25,1076.25,0,6,6.00
11/22/2004,01:09,1076.25,1076.25,1076.00,1076.25,6,15,21.00
11/22/2004,01:10,1076.25,1076.25,1076.25,1076.25,35,0,35.00
11/22/2004,01:11,1076.25,1076.25,1076.25,1076.25,2,0,2.00
11/22/2004,01:12,1076.25,1076.25,1076.25,1076.25,26,0,26.00
11/22/2004,01:13,1076.00,1076.00,1076.00,1076.00,0,1,1.00
11/22/2004,01:14,1076.00,1076.00,1076.00,1076.00,0,1,1.00
11/22/2004,01:18,1076.25,1076.50,1076.25,1076.50,46,0,46.00
11/22/2004,01:19,1076.25,1076.25,1076.25,1076.25,0,15,15.00
11/22/2004,01:20,1076.25,1076.25,1076.25,1076.25,0,5,5.00
11/22/2004,01:22,1076.50,1076.50,1076.50,1076.50,1,0,1.00
11/22/2004,01:23,1076.25,1076.25,1076.25,1076.25,0,2,2.00
11/22/2004,01:24,1076.25,1076.25,1076.25,1076.25,0,3,3.00
11/22/2004,01:29,1076.50,1076.50,1076.50,1076.50,10,0,10.00
11/22/2004,01:31,1076.50,1076.50,1076.50,1076.50,20,0,20.00
11/22/2004,01:34,1076.25,1076.25,1076.25,1076.25,0,1,1.00
11/22/2004,01:37,1076.25,1076.25,1076.25,1076.25,0,20,20.00
11/22/2004,01:38,1076.25,1076.25,1076.25,1076.25,0,15,15.00
11/22/2004,01:39,1076.50,1076.50,1076.50,1076.50,30,0,30.00
11/22/2004,01:41,1076.75,1076.75,1076.75,1076.75,12,0,12.00
11/22/2004,01:42,1076.50,1076.50,1076.50,1076.50,0,4,4.00
11/22/2004,01:44,1076.50,1076.50,1076.50,1076.50,0,5,5.00
11/22/2004,01:45,1076.25,1076.50,1076.25,1076.50,1,1,2.00
11/22/2004,01:47,1076.50,1076.75,1076.50,1076.75,5,0,5.00
11/22/2004,01:48,1076.75,1076.75,1076.75,1076.75,11,0,11.00
11/22/2004,01:50,1076.50,1076.75,1076.50,1076.50,2,7,9.00
11/22/2004,01:51,1076.50,1076.50,1076.50,1076.50,0,22,22.00
11/22/2004,01:52,1076.50,1076.50,1076.50,1076.50,0,24,24.00
11/22/2004,01:53,1076.50,1076.50,1076.50,1076.50,0,17,17.00
11/22/2004,01:57,1076.75,1076.75,1076.75,1076.75,24,0,24.00
11/22/2004,01:58,1076.50,1076.50,1076.50,1076.50,0,10,10.00
11/22/2004,01:59,1076.50,1076.50,1076.50,1076.50,0,2,2.00
11/22/2004,02:00,1076.50,1076.75,1076.50,1076.75,2,1,3.00
11/22/2004,02:01,1076.75,1077.00,1076.75,1076.75,24,50,74.00
11/22/2004,02:02,1076.75,1076.75,1076.50,1076.50,2,21,23.00
11/22/2004,02:03,1076.50,1076.50,1076.50,1076.50,0,124,124.00
11/22/2004,02:04,1076.50,1076.50,1076.25,1076.50,10,108,118.00
11/22/2004,02:05,1076.50,1076.50,1076.50,1076.50,20,0,20.00
11/22/2004,02:06,1076.50,1076.75,1076.50,1076.50,27,15,42.00
11/22/2004,02:07,1076.50,1076.75,1076.50,1076.75,28,1,29.00
11/22/2004,02:08,1077.00,1077.00,1076.75,1076.75,2,4,6.00
11/22/2004,02:09,1077.00,1077.00,1077.00,1077.00,36,0,36.00
11/22/2004,02:10,1077.00,1077.25,1077.00,1077.00,25,25,50.00
11/22/2004,02:11,1077.25,1077.50,1077.25,1077.25,50,58,108.00
11/22/2004,02:12,1077.00,1077.25,1077.00,1077.25,53,5,58.00
11/22/2004,02:13,1077.25,1077.75,1077.25,1077.50,189,40,229.00
11/22/2004,02:14,1077.50,1077.50,1077.50,1077.50,0,280,280.00
11/22/2004,02:15,1077.50,1077.50,1077.25,1077.25,0,77,77.00
11/22/2004,02:16,1077.25,1077.50,1077.00,1077.25,24,55,79.00
11/22/2004,02:17,1077.50,1077.50,1077.25,1077.25,1,152,153.00
11/22/2004,02:18,1077.25,1077.25,1077.00,1077.25,21,105,126.00
11/22/2004,02:19,1077.25,1077.25,1077.00,1077.00,18,1,19.00
11/22/2004,02:20,1077.25,1077.25,1077.00,1077.00,1,70,71.00
11/22/2004,02:21,1077.25,1077.25,1077.00,1077.00,2,18,20.00
11/22/2004,02:22,1076.75,1077.00,1076.75,1077.00,32,13,45.00
11/22/2004,02:23,1076.75,1076.75,1076.75,1076.75,0,31,31.00
11/22/2004,02:24,1076.75,1077.00,1076.75,1076.75,2,76,78.00
11/22/2004,02:25,1077.00,1077.00,1077.00,1077.00,45,0,45.00
11/22/2004,02:26,1077.00,1077.00,1076.75,1076.75,1,46,47.00
11/22/2004,02:27,1077.00,1077.00,1077.00,1077.00,23,0,23.00
11/22/2004,02:28,1077.25,1077.25,1076.75,1077.25,44,41,85.00
11/22/2004,02:29,1077.00,1077.00,1077.00,1077.00,0,205,205.00
11/22/2004,02:30,1076.75,1076.75,1076.50,1076.50,0,120,120.00
11/22/2004,02:31,1076.50,1076.75,1076.50,1076.75,42,20,62.00
11/22/2004,02:32,1076.75,1076.75,1076.50,1076.75,39,9,48.00
11/22/2004,02:33,1077.00,1077.00,1076.75,1076.75,22,36,58.00
11/22/2004,02:34,1076.75,1077.00,1076.75,1077.00,25,25,50.00
11/22/2004,02:35,1076.75,1076.75,1076.50,1076.50,1,93,94.00
11/22/2004,02:37,1076.75,1076.75,1076.75,1076.75,55,0,55.00
11/22/2004,02:38,1076.75,1076.75,1076.75,1076.75,29,0,29.00
11/22/2004,02:39,1076.75,1076.75,1076.75,1076.75,1,0,1.00
11/22/2004,02:40,1076.75,1076.75,1076.50,1076.75,83,50,133.00
11/22/2004,02:41,1076.75,1077.00,1076.75,1077.00,35,0,35.00
11/22/2004,02:42,1077.00,1077.00,1077.00,1077.00,3,0,3.00
11/22/2004,02:43,1077.00,1077.00,1076.75,1076.75,6,61,67.00
11/22/2004,02:44,1076.75,1076.75,1076.75,1076.75,0,2,2.00
11/22/2004,02:45,1077.00,1077.00,1077.00,1077.00,95,0,95.00
11/22/2004,02:46,1077.00,1077.00,1077.00,1077.00,3,0,3.00
11/22/2004,02:47,1077.25,1077.25,1077.00,1077.00,3,15,18.00
11/22/2004,02:48,1077.00,1077.00,1077.00,1077.00,0,72,72.00
11/22/2004,02:49,1077.00,1077.00,1076.75,1076.75,40,104,144.00
11/22/2004,02:53,1077.00,1077.00,1077.00,1077.00,33,0,33.00
11/22/2004,02:54,1077.25,1077.25,1077.25,1077.25,86,0,86.00
11/22/2004,02:55,1077.50,1077.50,1077.50,1077.50,88,0,88.00
11/22/2004,02:56,1077.50,1077.50,1077.50,1077.50,52,0,52.00
11/22/2004,02:57,1077.25,1077.25,1077.25,1077.25,0,6,6.00
11/22/2004,02:58,1077.50,1077.75,1077.50,1077.50,266,268,534.00
11/22/2004,02:59,1077.75,1077.75,1077.50,1077.75,262,1,263.00
11/22/2004,03:00,1077.75,1077.75,1077.50,1077.50,22,55,77.00
11/22/2004,03:01,1077.50,1077.50,1077.50,1077.50,0,9,9.00
11/22/2004,03:02,1077.25,1077.25,1077.25,1077.25,0,119,119.00
11/22/2004,03:03,1077.25,1077.25,1077.25,1077.25,0,15,15.00
11/22/2004,03:04,1077.25,1077.25,1077.25,1077.25,0,60,60.00
11/22/2004,03:06,1077.50,1077.50,1077.50,1077.50,40,0,40.00
11/22/2004,03:07,1077.50,1077.50,1077.25,1077.25,17,5,22.00
11/22/2004,03:08,1077.25,1077.25,1077.00,1077.00,0,128,128.00
11/22/2004,03:09,1077.25,1077.50,1077.00,1077.00,9,95,104.00
11/22/2004,03:10,1077.00,1077.25,1077.00,1077.25,30,82,112.00
11/22/2004,03:11,1077.25,1077.50,1077.00,1077.00,7,10,17.00
11/22/2004,03:12,1077.25,1077.25,1077.25,1077.25,6,0,6.00
11/22/2004,03:13,1077.00,1077.00,1077.00,1077.00,0,36,36.00
11/22/2004,03:14,1077.00,1077.00,1077.00,1077.00,0,90,90.00
11/22/2004,03:15,1077.25,1077.25,1077.00,1077.00,13,5,18.00
11/22/2004,03:16,1077.25,1077.25,1077.25,1077.25,6,0,6.00
11/22/2004,03:17,1077.25,1077.50,1077.25,1077.25,7,5,12.00
11/22/2004,03:18,1077.25,1077.25,1077.25,1077.25,0,28,28.00
11/22/2004,03:20,1077.25,1077.25,1077.25,1077.25,0,112,112.00
11/22/2004,03:21,1077.25,1077.25,1077.00,1077.00,0,63,63.00
11/22/2004,03:22,1077.00,1077.00,1076.75,1076.75,0,71,71.00
11/22/2004,03:23,1076.75,1077.00,1076.50,1076.75,7,117,124.00
11/22/2004,03:24,1076.75,1076.75,1076.50,1076.50,9,120,129.00
11/22/2004,03:25,1076.50,1076.75,1076.00,1076.00,3,223,226.00
11/22/2004,03:26,1076.25,1076.50,1076.00,1076.25,83,6,89.00
11/22/2004,03:27,1076.25,1076.25,1076.00,1076.00,20,126,146.00
11/22/2004,03:28,1076.00,1076.25,1076.00,1076.00,1,44,45.00
11/22/2004,03:29,1076.00,1076.00,1075.75,1075.75,0,145,145.00
11/22/2004,03:30,1075.75,1076.00,1075.75,1075.75,1,53,54.00
11/22/2004,03:31,1075.75,1075.75,1075.25,1075.25,3,155,158.00
11/22/2004,03:32,1075.50,1075.50,1075.25,1075.25,14,86,100.00
11/22/2004,03:33,1075.50,1075.50,1075.50,1075.50,48,0,48.00
11/22/2004,03:34,1075.50,1075.75,1075.50,1075.75,110,0,110.00
11/22/2004,03:35,1075.75,1075.75,1075.50,1075.75,19,4,23.00
11/22/2004,03:36,1075.75,1075.75,1075.75,1075.75,1,0,1.00
11/22/2004,03:37,1075.50,1075.50,1075.25,1075.25,2,198,200.00
11/22/2004,03:38,1075.00,1075.25,1075.00,1075.25,101,1,102.00
11/22/2004,03:39,1075.25,1075.25,1075.25,1075.25,31,0,31.00
11/22/2004,03:40,1075.25,1075.25,1075.00,1075.25,61,1,62.00
11/22/2004,03:41,1075.25,1075.50,1075.25,1075.50,163,0,163.00
11/22/2004,03:42,1075.50,1075.50,1075.50,1075.50,2,0,2.00
11/22/2004,03:43,1075.50,1075.50,1075.25,1075.25,1,93,94.00
11/22/2004,03:44,1075.25,1075.25,1075.25,1075.25,0,139,139.00
11/22/2004,03:45,1075.25,1075.50,1075.25,1075.25,3,8,11.00
11/22/2004,03:46,1075.25,1075.25,1075.25,1075.25,0,21,21.00
11/22/2004,03:47,1075.25,1075.25,1075.25,1075.25,0,40,40.00
11/22/2004,03:48,1075.25,1075.25,1075.00,1075.00,0,18,18.00
11/22/2004,03:49,1075.25,1075.25,1075.25,1075.25,6,0,6.00
11/22/2004,03:50,1075.25,1075.25,1075.25,1075.25,22,0,22.00
11/22/2004,03:51,1075.25,1075.25,1075.25,1075.25,27,0,27.00
11/22/2004,03:52,1075.25,1075.50,1075.25,1075.25,7,10,17.00
11/22/2004,03:53,1075.25,1075.25,1075.25,1075.25,0,28,28.00
11/22/2004,03:54,1075.25,1075.25,1075.25,1075.25,0,12,12.00
11/22/2004,03:55,1075.25,1075.25,1075.25,1075.25,0,27,27.00
11/22/2004,03:56,1075.25,1075.25,1075.25,1075.25,0,6,6.00
11/22/2004,03:57,1075.00,1075.00,1075.00,1075.00,0,1,1.00
11/22/2004,03:58,1075.25,1075.25,1075.25,1075.25,114,0,114.00
11/22/2004,03:59,1075.25,1075.25,1075.25,1075.25,7,0,7.00
11/22/2004,04:00,1075.25,1075.25,1075.25,1075.25,25,0,25.00
11/22/2004,04:01,1075.25,1075.25,1075.25,1075.25,27,0,27.00
11/22/2004,04:02,1075.00,1075.25,1075.00,1075.00,18,14,32.00
11/22/2004,04:03,1075.25,1075.25,1075.25,1075.25,2,0,2.00
11/22/2004,04:04,1075.00,1075.00,1075.00,1075.00,0,183,183.00
11/22/2004,04:05,1075.00,1075.25,1075.00,1075.25,20,1,21.00
11/22/2004,04:06,1075.25,1075.25,1075.00,1075.00,16,2,18.00
11/22/2004,04:07,1075.00,1075.25,1075.00,1075.25,4,13,17.00
11/22/2004,04:08,1075.00,1075.25,1075.00,1075.25,7,26,33.00
11/22/2004,04:09,1075.25,1075.25,1075.00,1075.00,1,21,22.00
11/22/2004,04:10,1075.00,1075.00,1075.00,1075.00,0,2,2.00
11/22/2004,04:11,1075.25,1075.25,1075.25,1075.25,3,0,3.00
11/22/2004,04:12,1075.25,1075.25,1075.00,1075.25,13,2,15.00
11/22/2004,04:13,1075.25,1075.50,1075.25,1075.25,79,1,80.00
11/22/2004,04:14,1075.50,1075.50,1075.25,1075.25,2,281,283.00
11/22/2004,04:15,1075.25,1075.25,1075.25,1075.25,0,19,19.00
11/22/2004,04:16,1075.25,1075.25,1075.25,1075.25,0,24,24.00
11/22/2004,04:17,1075.25,1075.25,1075.25,1075.25,0,22,22.00
11/22/2004,04:18,1075.50,1075.50,1075.50,1075.50,42,0,42.00
11/22/2004,04:19,1075.50,1075.50,1075.50,1075.50,11,0,11.00
11/22/2004,04:20,1075.50,1075.50,1075.50,1075.50,1,0,1.00
11/22/2004,04:21,1075.50,1075.50,1075.50,1075.50,33,0,33.00
11/22/2004,04:22,1075.25,1075.25,1075.25,1075.25,0,22,22.00
11/22/2004,04:23,1075.25,1075.50,1075.25,1075.50,1,71,72.00
11/22/2004,04:24,1075.25,1075.50,1075.25,1075.25,1,54,55.00
11/22/2004,04:25,1075.25,1075.25,1075.25,1075.25,0,11,11.00
11/22/2004,04:26,1075.25,1075.25,1075.25,1075.25,0,6,6.00
11/22/2004,04:28,1075.50,1075.50,1075.50,1075.50,6,0,6.00
11/22/2004,04:30,1075.50,1075.50,1075.50,1075.50,20,0,20.00
11/22/2004,04:31,1075.50,1075.50,1075.25,1075.25,10,11,21.00
11/22/2004,04:32,1075.50,1075.50,1075.25,1075.50,134,5,139.00
11/22/2004,04:33,1075.50,1075.50,1075.50,1075.50,51,0,51.00
11/22/2004,04:34,1075.50,1075.50,1075.25,1075.25,12,15,27.00
11/22/2004,04:35,1075.25,1075.25,1075.00,1075.00,0,2,2.00
11/22/2004,04:36,1075.00,1075.00,1075.00,1075.00,0,19,19.00
11/22/2004,04:37,1075.00,1075.00,1074.75,1074.75,0,5,5.00
11/22/2004,04:38,1075.00,1075.00,1075.00,1075.00,31,0,31.00
11/22/2004,04:39,1075.00,1075.00,1075.00,1075.00,2,0,2.00
11/22/2004,04:40,1075.00,1075.00,1075.00,1075.00,6,0,6.00
11/22/2004,04:41,1075.00,1075.00,1075.00,1075.00,4,0,4.00
11/22/2004,04:42,1075.00,1075.00,1075.00,1075.00,6,0,6.00
11/22/2004,04:44,1075.00,1075.00,1075.00,1075.00,11,0,11.00
11/22/2004,04:45,1075.00,1075.00,1075.00,1075.00,21,0,21.00
11/22/2004,04:47,1075.00,1075.00,1075.00,1075.00,1,0,1.00
11/22/2004,04:50,1075.25,1075.25,1075.25,1075.25,5,0,5.00
11/22/2004,04:51,1075.25,1075.25,1075.25,1075.25,2,0,2.00
11/22/2004,04:54,1075.25,1075.25,1075.25,1075.25,5,0,5.00
11/22/2004,04:55,1075.25,1075.25,1075.25,1075.25,14,0,14.00
11/22/2004,04:56,1075.25,1075.25,1075.25,1075.25,2,0,2.00
11/22/2004,04:57,1075.00,1075.00,1075.00,1075.00,0,1,1.00
11/22/2004,04:58,1075.00,1075.00,1075.00,1075.00,0,3,3.00
11/22/2004,05:00,1075.25,1075.25,1075.25,1075.25,24,0,24.00
11/22/2004,05:01,1075.25,1075.50,1075.25,1075.50,54,0,54.00
11/22/2004,05:02,1075.50,1075.50,1075.50,1075.50,16,0,16.00
11/22/2004,05:03,1075.50,1075.50,1075.25,1075.50,30,1,31.00
11/22/2004,05:04,1075.50,1075.50,1075.50,1075.50,6,0,6.00
11/22/2004,05:05,1075.50,1075.50,1075.50,1075.50,6,0,6.00
11/22/2004,05:06,1075.25,1075.25,1075.25,1075.25,0,22,22.00
11/22/2004,05:07,1075.25,1075.25,1075.25,1075.25,0,13,13.00
11/22/2004,05:09,1075.25,1075.25,1075.25,1075.25,0,10,10.00
11/22/2004,05:10,1075.25,1075.25,1075.25,1075.25,0,5,5.00
11/22/2004,05:11,1075.25,1075.25,1075.25,1075.25,0,8,8.00
11/22/2004,05:12,1075.25,1075.25,1075.25,1075.25,0,2,2.00
11/22/2004,05:14,1075.25,1075.25,1075.25,1075.25,0,17,17.00
11/22/2004,05:15,1075.25,1075.25,1075.00,1075.00,0,40,40.00
11/22/2004,05:17,1075.25,1075.25,1075.25,1075.25,8,0,8.00
11/22/2004,05:18,1075.25,1075.25,1075.25,1075.25,78,0,78.00
11/22/2004,05:19,1075.25,1075.50,1075.25,1075.50,8,0,8.00
11/22/2004,05:20,1075.50,1075.50,1075.25,1075.25,52,100,152.00
11/22/2004,05:21,1075.25,1075.25,1075.25,1075.25,0,1,1.00
11/22/2004,05:22,1075.50,1075.50,1075.50,1075.50,14,0,14.00
11/22/2004,05:23,1075.50,1075.50,1075.50,1075.50,12,0,12.00
11/22/2004,05:24,1075.75,1075.75,1075.75,1075.75,1,0,1.00
11/22/2004,05:25,1075.50,1075.50,1075.50,1075.50,0,1,1.00
11/22/2004,05:28,1075.75,1075.75,1075.75,1075.75,79,0,79.00
11/22/2004,05:29,1075.75,1076.00,1075.75,1075.75,8,15,23.00
11/22/2004,05:30,1075.75,1075.75,1075.75,1075.75,0,39,39.00
11/22/2004,05:31,1075.75,1076.00,1075.75,1076.00,1,1,2.00
11/22/2004,05:35,1075.75,1075.75,1075.75,1075.75,0,5,5.00
11/22/2004,05:36,1075.75,1076.00,1075.75,1076.00,69,3,72.00
11/22/2004,05:37,1076.00,1076.00,1076.00,1076.00,3,0,3.00
11/22/2004,05:38,1076.00,1076.00,1076.00,1076.00,29,0,29.00
11/22/2004,05:39,1076.00,1076.00,1076.00,1076.00,4,0,4.00
11/22/2004,05:40,1076.00,1076.00,1076.00,1076.00,9,0,9.00
11/22/2004,05:41,1076.00,1076.00,1076.00,1076.00,5,0,5.00
11/22/2004,05:42,1076.00,1076.00,1075.75,1075.75,7,7,14.00
11/22/2004,05:43,1076.00,1076.00,1076.00,1076.00,24,0,24.00
11/22/2004,05:44,1076.00,1076.00,1076.00,1076.00,22,0,22.00
11/22/2004,05:45,1076.00,1076.00,1076.00,1076.00,1,0,1.00
11/22/2004,05:46,1076.25,1076.25,1076.25,1076.25,27,0,27.00
11/22/2004,05:47,1076.00,1076.00,1076.00,1076.00,0,1,1.00
11/22/2004,05:49,1076.00,1076.00,1076.00,1076.00,0,11,11.00
11/22/2004,05:51,1076.25,1076.25,1076.25,1076.25,11,0,11.00
11/22/2004,05:52,1076.00,1076.00,1076.00,1076.00,0,52,52.00
11/22/2004,05:54,1075.75,1075.75,1075.75,1075.75,0,4,4.00
11/22/2004,05:55,1076.00,1076.00,1076.00,1076.00,2,0,2.00
11/22/2004,05:56,1075.75,1075.75,1075.75,1075.75,0,57,57.00
11/22/2004,05:57,1075.50,1075.75,1075.50,1075.75,2,3,5.00
11/22/2004,05:59,1075.50,1075.50,1075.50,1075.50,0,101,101.00
11/22/2004,06:00,1075.50,1075.50,1075.50,1075.50,0,80,80.00
11/22/2004,06:01,1075.50,1075.50,1075.25,1075.25,0,95,95.00
11/22/2004,06:02,1075.25,1075.50,1075.25,1075.25,10,55,65.00
11/22/2004,06:03,1075.50,1075.50,1075.50,1075.50,44,0,44.00
11/22/2004,06:04,1075.75,1075.75,1075.75,1075.75,2,0,2.00
11/22/2004,06:05,1075.50,1075.50,1075.50,1075.50,0,2,2.00
11/22/2004,06:06,1075.75,1075.75,1075.75,1075.75,40,0,40.00
11/22/2004,06:08,1076.00,1076.00,1076.00,1076.00,1,0,1.00
11/22/2004,06:09,1076.00,1076.00,1076.00,1076.00,2,0,2.00
11/22/2004,06:10,1075.75,1076.25,1075.75,1076.25,55,1,56.00
11/22/2004,06:11,1076.00,1076.25,1076.00,1076.00,1,57,58.00
11/22/2004,06:13,1075.75,1075.75,1075.75,1075.75,0,3,3.00
11/22/2004,06:14,1075.75,1076.00,1075.75,1076.00,1,1,2.00
11/22/2004,06:15,1075.75,1075.75,1075.50,1075.50,0,164,164.00
11/22/2004,06:16,1075.50,1075.50,1075.50,1075.50,0,95,95.00
11/22/2004,06:17,1075.50,1075.50,1075.50,1075.50,0,3,3.00
11/22/2004,06:18,1075.50,1075.50,1075.50,1075.50,0,64,64.00
11/22/2004,06:19,1075.50,1075.50,1075.50,1075.50,0,54,54.00
11/22/2004,06:20,1075.50,1075.50,1075.25,1075.25,0,2,2.00
11/22/2004,06:22,1075.25,1075.25,1075.25,1075.25,0,5,5.00
11/22/2004,06:23,1075.50,1075.50,1075.50,1075.50,2,0,2.00
11/22/2004,06:24,1075.50,1075.50,1075.50,1075.50,5,0,5.00
11/22/2004,06:25,1075.50,1075.50,1075.50,1075.50,113,0,113.00
11/22/2004,06:26,1075.50,1075.50,1075.50,1075.50,1,0,1.00
11/22/2004,06:27,1075.50,1075.50,1075.25,1075.25,4,43,47.00
11/22/2004,06:28,1075.00,1075.25,1075.00,1075.25,6,2,8.00
11/22/2004,06:29,1075.25,1075.25,1075.25,1075.25,125,0,125.00
11/22/2004,06:30,1075.25,1075.25,1075.00,1075.00,2,2,4.00
11/22/2004,06:31,1075.25,1075.25,1075.25,1075.25,2,0,2.00
11/22/2004,06:32,1075.00,1075.25,1075.00,1075.25,4,2,6.00
11/22/2004,06:33,1075.25,1075.25,1075.25,1075.25,238,0,238.00
11/22/2004,06:34,1075.50,1075.50,1075.25,1075.25,3,7,10.00
11/22/2004,06:35,1075.50,1075.75,1075.50,1075.75,11,0,11.00
11/22/2004,06:36,1075.75,1075.75,1075.75,1075.75,142,0,142.00
11/22/2004,06:37,1075.75,1075.75,1075.75,1075.75,15,0,15.00
11/22/2004,06:38,1075.75,1075.75,1075.75,1075.75,89,0,89.00
11/22/2004,06:39,1075.75,1075.75,1075.50,1075.75,5,87,92.00
11/22/2004,06:41,1075.50,1075.50,1075.50,1075.50,0,11,11.00
11/22/2004,06:42,1075.75,1075.75,1075.50,1075.50,1,3,4.00
11/22/2004,06:43,1075.75,1075.75,1075.50,1075.75,102,1,103.00
11/22/2004,06:44,1075.75,1075.75,1075.75,1075.75,94,0,94.00
11/22/2004,06:45,1075.75,1075.75,1075.75,1075.75,34,0,34.00
11/22/2004,06:46,1075.75,1075.75,1075.50,1075.75,2,6,8.00
11/22/2004,06:47,1076.00,1076.00,1076.00,1076.00,105,0,105.00
11/22/2004,06:48,1076.00,1076.00,1076.00,1076.00,12,0,12.00
11/22/2004,06:49,1076.00,1076.00,1076.00,1076.00,1,0,1.00
11/22/2004,06:50,1076.00,1076.00,1076.00,1076.00,1,0,1.00
11/22/2004,06:51,1076.00,1076.00,1076.00,1076.00,2,0,2.00
11/22/2004,06:52,1075.75,1075.75,1075.50,1075.75,7,64,71.00
11/22/2004,06:53,1075.75,1076.00,1075.50,1076.00,25,20,45.00
11/22/2004,06:54,1075.75,1076.00,1075.75,1075.75,2,26,28.00
11/22/2004,06:55,1076.00,1076.00,1075.75,1075.75,3,10,13.00
11/22/2004,06:56,1076.00,1076.00,1076.00,1076.00,43,0,43.00
11/22/2004,06:57,1076.25,1076.25,1076.25,1076.25,1,0,1.00
11/22/2004,06:58,1076.25,1076.50,1076.25,1076.50,101,1,102.00
11/22/2004,06:59,1076.50,1076.50,1076.25,1076.50,8,1,9.00
11/22/2004,07:00,1076.50,1076.75,1076.25,1076.75,214,49,263.00
11/22/2004,07:01,1076.75,1076.75,1076.50,1076.50,1,27,28.00
11/22/2004,07:02,1076.75,1076.75,1076.75,1076.75,110,0,110.00
11/22/2004,07:03,1076.75,1077.00,1076.75,1076.75,137,76,213.00
11/22/2004,07:04,1076.75,1077.00,1076.75,1077.00,12,56,68.00
11/22/2004,07:05,1076.75,1077.00,1076.75,1077.00,139,2,141.00
11/22/2004,07:06,1077.00,1077.00,1077.00,1077.00,35,0,35.00
11/22/2004,07:07,1076.75,1077.00,1076.75,1077.00,112,1,113.00
11/22/2004,07:08,1077.00,1077.00,1076.75,1077.00,131,1,132.00
11/22/2004,07:09,1076.75,1076.75,1076.50,1076.75,65,313,378.00
11/22/2004,07:10,1076.75,1077.00,1076.75,1076.75,13,136,149.00
11/22/2004,07:11,1076.75,1077.00,1076.75,1076.75,18,13,31.00
11/22/2004,07:12,1076.75,1077.00,1076.75,1076.75,5,59,64.00
11/22/2004,07:14,1076.50,1076.50,1076.50,1076.50,0,1,1.00
11/22/2004,07:15,1076.50,1076.50,1076.50,1076.50,0,8,8.00
11/22/2004,07:16,1076.75,1076.75,1076.50,1076.75,85,28,113.00
11/22/2004,07:17,1076.50,1076.50,1076.50,1076.50,0,10,10.00
11/22/2004,07:18,1076.75,1076.75,1076.75,1076.75,20,0,20.00
11/22/2004,07:19,1076.75,1076.75,1076.75,1076.75,1,0,1.00
11/22/2004,07:20,1076.75,1076.75,1076.75,1076.75,2,0,2.00
11/22/2004,07:21,1076.75,1076.75,1076.50,1076.50,266,1,267.00
11/22/2004,07:22,1076.75,1076.75,1076.75,1076.75,48,0,48.00
11/22/2004,07:23,1076.75,1076.75,1076.75,1076.75,22,0,22.00
11/22/2004,07:24,1076.75,1076.75,1076.50,1076.75,40,5,45.00
11/22/2004,07:25,1076.75,1076.75,1076.50,1076.50,30,1,31.00
11/22/2004,07:26,1076.50,1076.75,1076.50,1076.75,1,103,104.00
11/22/2004,07:27,1076.50,1076.50,1076.50,1076.50,0,3,3.00
11/22/2004,07:28,1076.50,1076.50,1076.50,1076.50,0,69,69.00
11/22/2004,07:29,1076.50,1076.50,1076.50,1076.50,0,13,13.00
11/22/2004,07:30,1076.50,1076.50,1076.50,1076.50,0,1,1.00
11/22/2004,07:31,1076.50,1076.75,1076.25,1076.50,63,207,270.00
11/22/2004,07:32,1076.50,1076.50,1076.25,1076.50,54,1,55.00
11/22/2004,07:33,1076.50,1076.50,1076.50,1076.50,45,0,45.00
11/22/2004,07:34,1076.50,1076.75,1076.50,1076.50,3,5,8.00
11/22/2004,07:35,1076.50,1076.50,1076.50,1076.50,0,4,4.00
11/22/2004,07:36,1076.75,1076.75,1076.50,1076.50,42,4,46.00
11/22/2004,07:37,1076.75,1076.75,1076.50,1076.50,1,2,3.00
11/22/2004,07:38,1076.50,1076.50,1076.50,1076.50,0,66,66.00
11/22/2004,07:39,1076.50,1076.50,1076.50,1076.50,0,70,70.00
11/22/2004,07:40,1076.50,1076.50,1076.50,1076.50,0,37,37.00
11/22/2004,07:41,1076.50,1076.50,1076.50,1076.50,0,57,57.00
11/22/2004,07:42,1076.50,1076.50,1076.50,1076.50,0,1,1.00
11/22/2004,07:43,1076.50,1076.50,1076.50,1076.50,0,118,118.00
11/22/2004,07:44,1076.50,1076.50,1076.50,1076.50,0,125,125.00
11/22/2004,07:45,1076.50,1076.50,1076.50,1076.50,0,5,5.00
11/22/2004,07:46,1076.75,1076.75,1076.50,1076.50,1,218,219.00
11/22/2004,07:47,1076.50,1076.50,1076.25,1076.50,28,55,83.00
11/22/2004,07:48,1076.50,1076.50,1076.25,1076.50,78,1,79.00
11/22/2004,07:49,1076.50,1076.50,1076.25,1076.25,124,1,125.00
11/22/2004,07:50,1076.25,1076.50,1076.00,1076.25,123,313,436.00
11/22/2004,07:51,1076.25,1076.25,1076.25,1076.25,0,24,24.00
11/22/2004,07:52,1076.00,1076.25,1076.00,1076.00,75,7,82.00
11/22/2004,07:53,1076.00,1076.25,1076.00,1076.25,65,4,69.00
11/22/2004,07:54,1076.25,1076.25,1076.25,1076.25,20,0,20.00
11/22/2004,07:55,1076.50,1076.50,1076.25,1076.25,81,10,91.00
11/22/2004,07:56,1076.50,1076.50,1076.50,1076.50,5,0,5.00
11/22/2004,07:57,1076.50,1076.75,1076.50,1076.75,209,0,209.00
11/22/2004,07:58,1076.75,1076.75,1076.75,1076.75,23,0,23.00
11/22/2004,07:59,1076.75,1076.75,1076.75,1076.75,157,0,157.00
11/22/2004,08:00,1077.00,1077.00,1076.75,1076.75,24,14,38.00
11/22/2004,08:01,1077.00,1077.00,1077.00,1077.00,12,0,12.00
11/22/2004,08:02,1076.75,1076.75,1076.75,1076.75,0,3,3.00
11/22/2004,08:04,1076.75,1077.00,1076.75,1077.00,1,216,217.00
11/22/2004,08:05,1077.00,1077.00,1076.50,1076.75,47,48,95.00
11/22/2004,08:06,1076.75,1077.00,1076.75,1076.75,6,19,25.00
11/22/2004,08:07,1076.75,1076.75,1076.75,1076.75,0,66,66.00
11/22/2004,08:08,1076.75,1076.75,1076.50,1076.75,67,86,153.00
11/22/2004,08:09,1076.75,1076.75,1076.75,1076.75,33,0,33.00
11/22/2004,08:10,1076.75,1076.75,1076.75,1076.75,1,0,1.00
11/22/2004,08:11,1076.75,1077.00,1076.75,1077.00,56,2,58.00
11/22/2004,08:12,1077.00,1077.25,1076.75,1077.25,572,4,576.00
11/22/2004,08:13,1077.25,1077.25,1077.00,1077.00,14,160,174.00
11/22/2004,08:14,1077.25,1077.25,1077.00,1077.25,55,53,108.00
11/22/2004,08:15,1077.00,1077.25,1077.00,1077.25,302,85,387.00
11/22/2004,08:16,1077.25,1077.50,1077.25,1077.25,30,50,80.00
11/22/2004,08:17,1077.25,1077.50,1077.25,1077.25,73,58,131.00
11/22/2004,08:18,1077.25,1077.25,1077.00,1077.00,0,131,131.00
11/22/2004,08:19,1077.00,1077.50,1077.00,1077.25,195,43,238.00
11/22/2004,08:20,1077.25,1077.50,1077.25,1077.25,3,54,57.00
11/22/2004,08:21,1077.50,1077.50,1077.25,1077.50,315,104,419.00
11/22/2004,08:22,1077.50,1077.50,1077.50,1077.50,111,0,111.00
11/22/2004,08:23,1077.50,1077.75,1077.25,1077.50,543,35,578.00
11/22/2004,08:24,1077.75,1078.00,1077.50,1077.75,514,349,863.00
11/22/2004,08:25,1077.75,1078.00,1077.50,1077.75,72,145,217.00
11/22/2004,08:26,1077.75,1078.00,1077.25,1077.50,130,216,346.00
11/22/2004,08:27,1077.50,1077.50,1077.25,1077.25,12,405,417.00
11/22/2004,08:28,1077.25,1077.50,1077.00,1077.00,2,151,153.00
11/22/2004,08:29,1077.00,1077.25,1077.00,1077.00,2,400,402.00
11/22/2004,08:30,1077.25,1077.25,1076.75,1077.00,486,1839,2325.00
11/22/2004,08:31,1077.00,1078.00,1077.00,1077.50,2256,1704,3960.00
11/22/2004,08:32,1077.75,1078.00,1077.25,1077.50,558,1984,2542.00
11/22/2004,08:33,1077.25,1077.75,1077.25,1077.50,1089,587,1676.00
11/22/2004,08:34,1077.50,1077.75,1077.25,1077.50,864,947,1811.00
11/22/2004,08:35,1077.25,1077.75,1077.00,1077.00,1439,2271,3710.00
11/22/2004,08:36,1077.00,1077.25,1076.50,1076.75,951,2027,2978.00
11/22/2004,08:37,1076.75,1077.50,1076.75,1077.50,1207,707,1914.00
11/22/2004,08:38,1077.25,1077.75,1077.00,1077.00,724,986,1710.00
11/22/2004,08:39,1076.75,1077.25,1076.75,1077.00,1077,168,1245.00
11/22/2004,08:40,1077.00,1077.50,1077.00,1077.25,636,469,1105.00
11/22/2004,08:41,1077.25,1077.75,1077.25,1077.50,1056,856,1912.00
11/22/2004,08:42,1077.25,1077.25,1076.75,1076.75,573,1109,1682.00
11/22/2004,08:43,1077.00,1077.00,1076.75,1076.75,154,1175,1329.00
11/22/2004,08:44,1076.75,1077.00,1076.75,1076.75,475,369,844.00
11/22/2004,08:45,1076.75,1077.00,1076.50,1076.50,58,994,1052.00
11/22/2004,08:46,1076.50,1077.00,1076.50,1076.75,1201,711,1912.00
11/22/2004,08:47,1076.75,1077.25,1076.50,1077.25,2530,610,3140.00
11/22/2004,08:48,1077.25,1077.50,1076.75,1076.75,505,1048,1553.00
11/22/2004,08:49,1076.75,1077.25,1076.75,1077.00,206,265,471.00
11/22/2004,08:50,1077.25,1077.50,1077.00,1077.50,1759,233,1992.00
11/22/2004,08:51,1077.25,1077.50,1077.00,1077.00,387,1273,1660.00
11/22/2004,08:52,1077.00,1077.50,1077.00,1077.50,960,351,1311.00
11/22/2004,08:53,1077.50,1077.75,1077.25,1077.75,848,65,913.00
11/22/2004,08:54,1077.75,1077.75,1077.50,1077.50,1414,1405,2819.00
11/22/2004,08:55,1077.50,1077.75,1077.50,1077.75,746,354,1100.00
11/22/2004,08:56,1077.75,1077.75,1077.25,1077.50,277,611,888.00
11/22/2004,08:57,1077.50,1077.50,1077.00,1077.00,375,980,1355.00
11/22/2004,08:58,1077.00,1077.25,1076.75,1077.00,641,1219,1860.00
11/22/2004,08:59,1077.00,1077.25,1076.75,1076.75,153,1046,1199.00
11/22/2004,09:00,1076.75,1077.00,1076.50,1076.50,81,2196,2277.00
11/22/2004,09:01,1076.50,1076.75,1076.00,1076.00,404,2039,2443.00
11/22/2004,09:02,1076.25,1076.75,1076.00,1076.50,1827,663,2490.00
11/22/2004,09:03,1076.50,1076.75,1076.25,1076.50,537,885,1422.00
11/22/2004,09:04,1076.50,1076.75,1076.25,1076.75,629,706,1335.00
11/22/2004,09:05,1076.50,1076.75,1076.25,1076.50,86,451,537.00
11/22/2004,09:06,1076.25,1076.50,1076.00,1076.00,305,781,1086.00
11/22/2004,09:07,1076.25,1076.50,1076.00,1076.50,875,284,1159.00
11/22/2004,09:08,1076.25,1076.75,1076.25,1076.75,680,114,794.00
11/22/2004,09:09,1076.75,1076.75,1076.25,1076.25,347,1637,1984.00
11/22/2004,09:10,1076.50,1076.75,1076.25,1076.75,1425,241,1666.00
11/22/2004,09:11,1076.75,1076.75,1076.50,1076.50,261,346,607.00
11/22/2004,09:12,1076.50,1076.50,1076.25,1076.50,37,452,489.00
11/22/2004,09:13,1076.50,1077.25,1076.50,1077.25,2776,362,3138.00
11/22/2004,09:14,1077.00,1077.50,1077.00,1077.25,1934,723,2657.00
11/22/2004,09:15,1077.50,1077.75,1077.25,1077.75,2177,150,2327.00
11/22/2004,09:16,1077.75,1078.25,1077.50,1078.00,4516,507,5023.00
11/22/2004,09:17,1078.00,1078.50,1078.00,1078.50,1604,660,2264.00
11/22/2004,09:18,1078.25,1078.75,1078.00,1078.75,2626,1040,3666.00
11/22/2004,09:19,1078.75,1079.25,1078.50,1079.00,2065,1266,3331.00
11/22/2004,09:20,1078.75,1079.25,1078.50,1079.00,1582,610,2192.00
11/22/2004,09:21,1079.00,1079.25,1078.75,1078.75,412,1876,2288.00
11/22/2004,09:22,1078.75,1079.00,1078.50,1078.50,388,1242,1630.00
11/22/2004,09:23,1078.50,1078.75,1078.50,1078.50,72,441,513.00
11/22/2004,09:24,1078.50,1078.75,1078.50,1078.50,55,367,422.00
11/22/2004,09:25,1078.50,1078.75,1078.25,1078.50,283,1467,1750.00
11/22/2004,09:26,1078.50,1078.75,1078.25,1078.75,849,730,1579.00
11/22/2004,09:27,1078.75,1079.00,1078.50,1078.50,979,797,1776.00
11/22/2004,09:28,1078.50,1079.00,1078.50,1078.50,661,573,1234.00
11/22/2004,09:29,1078.75,1078.75,1078.50,1078.75,128,394,522.00
11/22/2004,09:30,1078.50,1078.75,1078.25,1078.75,1183,1668,2851.00
11/22/2004,09:31,1078.50,1078.75,1078.50,1078.50,91,468,559.00
11/22/2004,09:32,1078.50,1078.75,1078.25,1078.75,40,248,288.00
11/22/2004,09:33,1078.75,1078.75,1078.25,1078.75,217,852,1069.00
11/22/2004,09:34,1078.50,1078.75,1078.25,1078.50,116,587,703.00
11/22/2004,09:35,1078.25,1078.50,1077.75,1078.00,476,2027,2503.00
11/22/2004,09:36,1078.00,1078.75,1078.00,1078.50,668,290,958.00
11/22/2004,09:37,1078.50,1078.50,1078.00,1078.25,493,951,1444.00
11/22/2004,09:38,1078.25,1078.25,1078.00,1078.25,428,42,470.00
11/22/2004,09:39,1078.00,1078.00,1077.25,1077.50,423,2988,3411.00
11/22/2004,09:40,1077.75,1077.75,1077.00,1077.00,79,1322,1401.00
11/22/2004,09:41,1077.25,1077.25,1076.50,1076.50,665,2130,2795.00
11/22/2004,09:42,1076.75,1077.00,1076.50,1076.75,401,822,1223.00
11/22/2004,09:43,1076.50,1076.75,1076.50,1076.75,262,300,562.00
11/22/2004,09:44,1076.50,1076.75,1076.25,1076.50,648,1112,1760.00
11/22/2004,09:45,1076.50,1077.00,1076.25,1076.75,660,779,1439.00
11/22/2004,09:46,1076.75,1076.75,1076.50,1076.75,145,31,176.00
11/22/2004,09:47,1076.75,1077.00,1076.75,1076.75,224,454,678.00
11/22/2004,09:48,1076.75,1077.00,1076.25,1076.75,72,672,744.00
11/22/2004,09:49,1076.75,1076.75,1076.25,1076.25,379,345,724.00
11/22/2004,09:50,1076.50,1076.50,1076.25,1076.25,99,751,850.00
11/22/2004,09:51,1076.25,1076.50,1076.00,1076.25,283,922,1205.00
11/22/2004,09:52,1076.25,1076.50,1076.00,1076.50,154,523,677.00
11/22/2004,09:53,1076.25,1076.50,1076.00,1076.25,79,449,528.00
11/22/2004,09:54,1076.25,1076.50,1076.00,1076.00,759,245,1004.00
11/22/2004,09:55,1076.25,1076.25,1075.75,1076.25,1599,937,2536.00
11/22/2004,09:56,1076.25,1076.50,1075.75,1076.25,868,645,1513.00
11/22/2004,09:57,1076.25,1076.50,1076.00,1076.50,370,920,1290.00
11/22/2004,09:58,1076.50,1076.75,1076.25,1076.50,1022,1261,2283.00
11/22/2004,09:59,1076.50,1076.75,1076.25,1076.75,503,67,570.00
11/22/2004,10:00,1076.75,1077.00,1076.50,1077.00,1224,137,1361.00
11/22/2004,10:01,1077.00,1077.00,1076.75,1077.00,388,26,414.00
11/22/2004,10:02,1077.00,1077.00,1076.50,1076.50,51,570,621.00
11/22/2004,10:03,1076.75,1076.75,1076.25,1076.75,363,863,1226.00
11/22/2004,10:04,1076.50,1077.00,1076.50,1077.00,218,37,255.00
11/22/2004,10:05,1077.00,1077.00,1076.75,1077.00,453,7,460.00
11/22/2004,10:06,1077.00,1077.25,1076.75,1077.00,1950,145,2095.00
11/22/2004,10:07,1077.25,1077.25,1077.00,1077.00,401,39,440.00
11/22/2004,10:08,1077.00,1077.25,1076.75,1077.25,644,1379,2023.00
11/22/2004,10:09,1077.00,1077.25,1076.75,1077.00,612,270,882.00
11/22/2004,10:10,1077.00,1077.25,1077.00,1077.00,14,399,413.00
11/22/2004,10:11,1077.00,1077.25,1076.75,1077.00,58,816,874.00
11/22/2004,10:12,1076.75,1077.00,1076.75,1076.75,85,73,158.00
11/22/2004,10:13,1076.75,1077.00,1076.75,1076.75,5,1133,1138.00
11/22/2004,10:14,1076.75,1076.75,1076.50,1076.50,722,527,1249.00
11/22/2004,10:15,1076.50,1076.75,1076.25,1076.50,357,824,1181.00
11/22/2004,10:16,1076.50,1077.25,1076.50,1077.00,1192,239,1431.00
11/22/2004,10:17,1077.25,1077.75,1077.00,1077.50,2790,352,3142.00
11/22/2004,10:18,1077.75,1078.25,1077.75,1077.75,1633,218,1851.00
11/22/2004,10:19,1078.00,1078.00,1077.75,1077.75,194,443,637.00
11/22/2004,10:20,1077.75,1078.00,1077.75,1078.00,308,67,375.00
11/22/2004,10:21,1078.00,1078.00,1077.75,1077.75,24,92,116.00
11/22/2004,10:22,1078.00,1078.00,1077.75,1078.00,56,297,353.00
11/22/2004,10:23,1077.75,1078.00,1077.75,1077.75,121,159,280.00
11/22/2004,10:24,1077.75,1078.00,1077.75,1077.75,29,144,173.00
11/22/2004,10:25,1078.00,1078.00,1077.25,1077.50,481,2046,2527.00
11/22/2004,10:26,1077.50,1077.75,1077.50,1077.50,20,136,156.00
11/22/2004,10:27,1077.50,1077.75,1077.50,1077.75,38,301,339.00
11/22/2004,10:28,1077.50,1077.75,1077.50,1077.50,56,67,123.00
11/22/2004,10:29,1077.50,1078.00,1077.50,1077.75,1103,119,1222.00
11/22/2004,10:30,1077.75,1078.00,1077.75,1077.75,25,254,279.00
11/22/2004,10:31,1077.75,1078.25,1077.75,1078.00,1259,649,1908.00
11/22/2004,10:32,1078.00,1078.25,1078.00,1078.00,39,852,891.00
11/22/2004,10:33,1078.25,1078.50,1078.00,1078.25,959,567,1526.00
11/22/2004,10:34,1078.25,1078.25,1078.00,1078.25,138,526,664.00
11/22/2004,10:35,1078.25,1078.50,1078.00,1078.25,732,74,806.00
11/22/2004,10:36,1078.25,1078.50,1078.00,1078.00,292,184,476.00
11/22/2004,10:37,1078.00,1078.25,1077.75,1077.75,38,311,349.00
11/22/2004,10:38,1077.75,1078.25,1077.75,1078.00,330,33,363.00
11/22/2004,10:39,1078.00,1078.00,1077.75,1077.75,14,41,55.00
11/22/2004,10:40,1077.75,1077.75,1077.50,1077.50,28,1976,2004.00
11/22/2004,10:41,1077.50,1077.75,1077.50,1077.50,23,482,505.00
11/22/2004,10:42,1077.50,1077.75,1077.25,1077.50,25,363,388.00
11/22/2004,10:43,1077.50,1077.75,1077.50,1077.50,40,228,268.00
11/22/2004,10:44,1077.50,1077.75,1077.00,1077.00,29,1040,1069.00
11/22/2004,10:45,1077.00,1077.25,1076.75,1076.75,183,487,670.00
11/22/2004,10:46,1077.00,1077.25,1076.75,1076.75,792,833,1625.00
11/22/2004,10:47,1077.00,1077.25,1076.75,1077.25,787,299,1086.00
11/22/2004,10:48,1077.25,1077.25,1076.75,1077.00,735,1969,2704.00
11/22/2004,10:49,1077.00,1077.25,1076.75,1077.00,256,411,667.00
11/22/2004,10:50,1077.00,1077.25,1076.75,1077.00,380,275,655.00
11/22/2004,10:51,1077.00,1077.50,1077.00,1077.00,191,318,509.00
11/22/2004,10:52,1077.25,1077.50,1077.00,1077.25,156,96,252.00
11/22/2004,10:53,1077.00,1077.25,1077.00,1077.00,328,92,420.00
11/22/2004,10:54,1077.00,1077.25,1077.00,1077.25,61,69,130.00
11/22/2004,10:55,1077.25,1077.25,1077.00,1077.00,18,9,27.00
11/22/2004,10:56,1077.25,1077.50,1077.00,1077.50,271,4,275.00
11/22/2004,10:57,1077.25,1077.50,1076.75,1077.00,45,1199,1244.00
11/22/2004,10:58,1077.00,1077.00,1076.50,1077.00,167,488,655.00
11/22/2004,10:59,1076.75,1077.00,1076.75,1076.75,5,79,84.00
11/22/2004,11:00,1077.00,1077.00,1076.75,1077.00,85,263,348.00
11/22/2004,11:01,1077.00,1077.00,1076.75,1076.75,30,4,34.00
11/22/2004,11:02,1076.75,1077.00,1076.75,1077.00,75,4,79.00
11/22/2004,11:03,1077.00,1077.25,1077.00,1077.25,278,11,289.00
11/22/2004,11:04,1077.00,1077.25,1077.00,1077.00,77,55,132.00
11/22/2004,11:05,1077.25,1077.25,1077.00,1077.00,43,589,632.00
11/22/2004,11:06,1077.00,1077.25,1076.75,1077.00,424,344,768.00
11/22/2004,11:07,1077.25,1077.25,1077.00,1077.25,87,10,97.00
11/22/2004,11:08,1077.25,1077.25,1076.75,1077.00,225,108,333.00
11/22/2004,11:09,1077.00,1077.25,1077.00,1077.00,27,15,42.00
11/22/2004,11:10,1077.25,1077.25,1077.00,1077.25,371,7,378.00
11/22/2004,11:11,1077.25,1077.25,1077.00,1077.00,6,19,25.00
11/22/2004,11:12,1077.00,1077.25,1077.00,1077.00,329,45,374.00
11/22/2004,11:13,1077.00,1077.25,1077.00,1077.25,61,12,73.00
11/22/2004,11:14,1077.25,1077.25,1077.00,1077.25,112,6,118.00
11/22/2004,11:15,1077.25,1077.25,1076.75,1077.00,23,633,656.00
11/22/2004,11:16,1077.00,1077.25,1076.75,1077.00,250,79,329.00
11/22/2004,11:17,1077.00,1077.00,1076.75,1076.75,221,154,375.00
11/22/2004,11:18,1077.00,1077.00,1076.75,1077.00,23,75,98.00
11/22/2004,11:19,1076.75,1077.00,1076.75,1077.00,20,5,25.00
11/22/2004,11:20,1076.75,1077.00,1076.50,1076.75,70,679,749.00
11/22/2004,11:21,1076.50,1076.75,1076.50,1076.75,111,30,141.00
11/22/2004,11:22,1076.50,1076.75,1076.50,1076.50,47,18,65.00
11/22/2004,11:23,1076.75,1076.75,1076.50,1076.75,68,5,73.00
11/22/2004,11:24,1076.50,1076.75,1076.50,1076.50,111,23,134.00
11/22/2004,11:25,1076.75,1077.00,1076.50,1077.00,424,39,463.00
11/22/2004,11:26,1076.75,1077.00,1076.75,1077.00,16,57,73.00
11/22/2004,11:27,1076.75,1077.00,1076.75,1077.00,970,17,987.00
11/22/2004,11:28,1077.00,1077.25,1077.00,1077.25,158,9,167.00
11/22/2004,11:29,1077.25,1077.25,1077.00,1077.25,49,3,52.00
11/22/2004,11:30,1077.25,1077.25,1077.00,1077.25,59,4,63.00
11/22/2004,11:31,1077.25,1077.25,1077.00,1077.25,468,45,513.00
11/22/2004,11:32,1077.25,1077.25,1077.00,1077.25,244,7,251.00
11/22/2004,11:33,1077.25,1077.50,1077.25,1077.50,386,5,391.00
11/22/2004,11:34,1077.50,1077.50,1077.25,1077.50,299,150,449.00
11/22/2004,11:35,1077.50,1078.00,1077.50,1078.00,1287,319,1606.00
11/22/2004,11:36,1078.00,1078.00,1077.75,1078.00,628,194,822.00
11/22/2004,11:37,1078.00,1078.00,1077.75,1077.75,196,116,312.00
11/22/2004,11:38,1077.75,1078.00,1077.75,1077.75,124,41,165.00
11/22/2004,11:39,1077.75,1078.25,1077.75,1077.75,576,345,921.00
11/22/2004,11:40,1078.00,1078.00,1077.75,1077.75,5,331,336.00
11/22/2004,11:41,1077.75,1077.75,1077.50,1077.50,86,246,332.00
11/22/2004,11:42,1077.75,1077.75,1077.50,1077.50,90,27,117.00
11/22/2004,11:43,1077.50,1077.75,1077.50,1077.75,100,58,158.00
11/22/2004,11:44,1077.50,1077.75,1077.25,1077.25,10,398,408.00
11/22/2004,11:45,1077.50,1077.50,1077.25,1077.25,133,544,677.00
11/22/2004,11:46,1077.50,1077.50,1077.00,1077.50,31,241,272.00
11/22/2004,11:47,1077.50,1078.25,1077.25,1078.00,2522,34,2556.00
11/22/2004,11:48,1078.25,1078.25,1077.75,1078.25,416,452,868.00
11/22/2004,11:49,1078.00,1078.75,1078.00,1078.75,2158,73,2231.00
11/22/2004,11:50,1078.75,1079.25,1078.75,1079.00,1513,832,2345.00
11/22/2004,11:51,1079.00,1079.25,1078.75,1079.00,791,761,1552.00
11/22/2004,11:52,1079.25,1079.75,1079.00,1079.25,2154,1039,3193.00
11/22/2004,11:53,1079.25,1079.50,1079.25,1079.25,703,170,873.00
11/22/2004,11:54,1079.50,1079.50,1079.00,1079.00,461,1091,1552.00
11/22/2004,11:55,1079.00,1079.25,1079.00,1079.25,188,174,362.00
11/22/2004,11:56,1079.25,1079.25,1078.75,1078.75,98,661,759.00
11/22/2004,11:57,1078.75,1079.00,1078.75,1079.00,127,183,310.00
11/22/2004,11:58,1079.00,1079.00,1078.75,1079.00,48,50,98.00
11/22/2004,11:59,1079.00,1079.25,1078.75,1079.00,702,13,715.00
11/22/2004,12:00,1079.00,1079.25,1078.75,1079.00,12,301,313.00
11/22/2004,12:01,1079.00,1079.25,1078.75,1079.25,537,53,590.00
11/22/2004,12:02,1079.00,1079.25,1079.00,1079.25,188,732,920.00
11/22/2004,12:03,1079.25,1079.25,1079.00,1079.00,376,128,504.00
11/22/2004,12:04,1079.00,1079.75,1078.75,1079.75,2599,1672,4271.00
11/22/2004,12:05,1079.75,1080.25,1079.50,1080.00,3699,568,4267.00
11/22/2004,12:06,1080.00,1080.00,1079.75,1080.00,184,48,232.00
11/22/2004,12:07,1079.75,1080.00,1079.50,1080.00,754,1506,2260.00
11/22/2004,12:08,1079.75,1080.00,1079.50,1079.50,159,412,571.00
11/22/2004,12:09,1079.75,1080.00,1079.50,1080.00,552,129,681.00
11/22/2004,12:10,1079.75,1080.00,1079.75,1079.75,266,23,289.00
11/22/2004,12:11,1080.00,1080.00,1079.50,1079.75,738,529,1267.00
11/22/2004,12:12,1080.00,1080.00,1079.50,1079.75,367,1160,1527.00
11/22/2004,12:13,1079.75,1080.00,1079.75,1079.75,55,39,94.00
11/22/2004,12:14,1079.75,1080.25,1079.75,1080.25,522,29,551.00
11/22/2004,12:15,1080.00,1080.50,1080.00,1080.50,2079,357,2436.00
11/22/2004,12:16,1080.50,1080.75,1080.25,1080.50,1988,105,2093.00
11/22/2004,12:17,1080.50,1081.00,1080.50,1081.00,1556,65,1621.00
11/22/2004,12:18,1081.00,1081.50,1080.75,1081.00,1804,890,2694.00
11/22/2004,12:19,1081.00,1081.25,1081.00,1081.00,577,69,646.00
11/22/2004,12:20,1081.25,1081.50,1081.00,1081.25,943,463,1406.00
11/22/2004,12:21,1081.25,1081.50,1081.25,1081.25,204,193,397.00
11/22/2004,12:22,1081.50,1082.00,1081.25,1081.75,1797,392,2189.00
11/22/2004,12:23,1081.75,1082.00,1081.25,1081.25,945,1654,2599.00
11/22/2004,12:24,1081.25,1081.50,1081.00,1081.50,1296,1070,2366.00
11/22/2004,12:25,1081.50,1081.50,1081.25,1081.25,86,905,991.00
11/22/2004,12:26,1081.50,1081.50,1081.25,1081.25,18,638,656.00
11/22/2004,12:27,1081.50,1081.50,1081.25,1081.25,17,232,249.00
11/22/2004,12:28,1081.25,1081.75,1081.25,1081.50,1194,204,1398.00
11/22/2004,12:29,1081.50,1081.75,1081.25,1081.50,1094,479,1573.00
11/22/2004,12:30,1081.75,1082.00,1081.50,1082.00,1678,195,1873.00
11/22/2004,12:31,1082.25,1083.00,1082.00,1082.75,5156,1068,6224.00
11/22/2004,12:32,1082.75,1083.00,1082.50,1082.75,1305,720,2025.00
11/22/2004,12:33,1083.00,1083.50,1082.50,1083.00,3200,1012,4212.00
11/22/2004,12:34,1083.25,1083.25,1082.75,1083.00,1867,1432,3299.00
11/22/2004,12:35,1083.00,1083.00,1082.75,1083.00,189,688,877.00
11/22/2004,12:36,1082.75,1083.00,1082.75,1082.75,539,219,758.00
11/22/2004,12:37,1082.75,1083.00,1082.75,1083.00,1065,406,1471.00
11/22/2004,12:38,1083.00,1083.25,1083.00,1083.25,644,383,1027.00
11/22/2004,12:39,1083.25,1083.50,1083.00,1083.50,1831,50,1881.00
11/22/2004,12:40,1083.50,1083.75,1083.25,1083.25,2095,547,2642.00
11/22/2004,12:41,1083.50,1083.75,1083.25,1083.50,1734,480,2214.00
11/22/2004,12:42,1083.50,1083.75,1083.25,1083.50,271,90,361.00
11/22/2004,12:43,1083.75,1083.75,1083.25,1083.25,90,843,933.00
11/22/2004,12:44,1083.25,1083.50,1083.00,1083.25,328,1412,1740.00
11/22/2004,12:45,1083.25,1083.50,1083.25,1083.25,10,415,425.00
11/22/2004,12:46,1083.50,1083.75,1083.00,1083.00,1422,1109,2531.00
11/22/2004,12:47,1083.00,1083.50,1083.00,1083.50,1846,348,2194.00
11/22/2004,12:48,1083.25,1083.50,1083.25,1083.25,24,440,464.00
11/22/2004,12:49,1083.50,1083.50,1083.25,1083.25,27,97,124.00
11/22/2004,12:50,1083.25,1083.50,1083.25,1083.25,173,116,289.00
11/22/2004,12:51,1083.50,1083.50,1083.00,1083.00,69,951,1020.00
11/22/2004,12:52,1083.25,1083.25,1083.00,1083.00,175,105,280.00
11/22/2004,12:53,1083.00,1083.25,1083.00,1083.00,37,541,578.00
11/22/2004,12:54,1083.00,1083.25,1083.00,1083.00,474,119,593.00
11/22/2004,12:55,1083.25,1083.25,1083.00,1083.00,3,493,496.00
11/22/2004,12:56,1083.00,1083.25,1083.00,1083.25,23,783,806.00
11/22/2004,12:57,1083.25,1083.50,1083.00,1083.25,1529,241,1770.00
11/22/2004,12:58,1083.25,1083.50,1083.25,1083.25,53,585,638.00
11/22/2004,12:59,1083.50,1083.50,1083.25,1083.25,13,322,335.00
11/22/2004,13:00,1083.25,1083.75,1083.25,1083.75,1559,147,1706.00
11/22/2004,13:01,1083.75,1084.75,1083.50,1084.75,4867,858,5725.00
11/22/2004,13:02,1084.50,1085.00,1084.50,1085.00,1303,595,1898.00
11/22/2004,13:03,1084.75,1085.00,1084.25,1084.50,1111,1905,3016.00
11/22/2004,13:04,1084.50,1084.75,1084.50,1084.75,466,57,523.00
11/22/2004,13:05,1084.75,1084.75,1084.50,1084.50,288,116,404.00
11/22/2004,13:06,1084.50,1085.00,1084.25,1084.75,828,544,1372.00
11/22/2004,13:07,1085.00,1085.25,1084.75,1084.75,1444,500,1944.00
11/22/2004,13:08,1085.00,1085.00,1084.75,1085.00,37,962,999.00
11/22/2004,13:09,1084.75,1085.00,1084.75,1084.75,64,118,182.00
11/22/2004,13:10,1085.00,1086.00,1084.75,1085.50,5265,1251,6516.00
11/22/2004,13:11,1085.75,1086.00,1085.50,1085.75,2322,458,2780.00
11/22/2004,13:12,1085.75,1086.00,1085.50,1085.75,704,1314,2018.00
11/22/2004,13:13,1085.75,1086.25,1085.50,1086.00,1947,501,2448.00
11/22/2004,13:14,1086.25,1086.50,1086.00,1086.25,2990,506,3496.00
11/22/2004,13:15,1086.25,1086.25,1085.75,1086.00,434,985,1419.00
11/22/2004,13:16,1085.75,1086.00,1085.25,1085.50,489,3142,3631.00
11/22/2004,13:17,1085.25,1085.50,1085.25,1085.25,262,319,581.00
11/22/2004,13:18,1085.25,1085.75,1085.25,1085.50,1627,129,1756.00
11/22/2004,13:19,1085.50,1085.75,1085.50,1085.75,183,166,349.00
11/22/2004,13:20,1085.75,1085.75,1085.50,1085.75,79,34,113.00
11/22/2004,13:21,1085.75,1086.00,1085.50,1085.50,1051,530,1581.00
11/22/2004,13:22,1085.50,1085.75,1085.50,1085.50,88,182,270.00
11/22/2004,13:23,1085.75,1085.75,1085.50,1085.50,120,245,365.00
11/22/2004,13:24,1085.50,1085.75,1085.00,1085.00,21,1414,1435.00
11/22/2004,13:25,1085.00,1085.25,1085.00,1085.00,135,832,967.00
11/22/2004,13:26,1085.00,1085.50,1085.00,1085.50,1790,178,1968.00
11/22/2004,13:27,1085.25,1085.50,1085.25,1085.50,53,130,183.00
11/22/2004,13:28,1085.50,1086.00,1085.25,1086.00,2061,223,2284.00
11/22/2004,13:29,1085.75,1086.00,1085.75,1086.00,252,670,922.00
11/22/2004,13:30,1086.00,1086.00,1085.50,1085.50,189,326,515.00
11/22/2004,13:31,1085.75,1085.75,1085.00,1085.00,107,916,1023.00
11/22/2004,13:32,1085.00,1085.25,1085.00,1085.25,17,903,920.00
11/22/2004,13:33,1085.00,1085.25,1085.00,1085.25,54,572,626.00
11/22/2004,13:34,1085.25,1085.25,1084.75,1085.00,106,468,574.00
11/22/2004,13:35,1085.00,1085.00,1084.75,1085.00,452,251,703.00
11/22/2004,13:36,1085.00,1085.50,1085.00,1085.25,812,68,880.00
11/22/2004,13:37,1085.25,1085.50,1084.75,1084.75,92,1091,1183.00
11/22/2004,13:38,1084.75,1085.00,1084.75,1084.75,27,409,436.00
11/22/2004,13:39,1084.75,1084.75,1084.50,1084.50,86,821,907.00
11/22/2004,13:40,1084.50,1084.50,1084.25,1084.25,35,609,644.00
11/22/2004,13:41,1084.50,1084.75,1084.25,1084.50,558,307,865.00
11/22/2004,13:42,1084.50,1084.75,1084.50,1084.50,38,143,181.00
11/22/2004,13:43,1084.50,1084.75,1084.50,1084.50,81,13,94.00
11/22/2004,13:44,1084.75,1084.75,1084.25,1084.25,99,452,551.00
11/22/2004,13:45,1084.50,1084.75,1084.25,1084.50,454,303,757.00
11/22/2004,13:46,1084.50,1084.75,1084.25,1084.75,333,312,645.00
11/22/2004,13:47,1084.50,1085.00,1084.50,1085.00,1020,57,1077.00
11/22/2004,13:48,1085.00,1085.25,1084.75,1085.00,404,331,735.00
11/22/2004,13:49,1085.00,1085.00,1084.50,1084.75,206,374,580.00
11/22/2004,13:50,1085.00,1085.00,1084.75,1085.00,285,31,316.00
11/22/2004,13:51,1085.00,1085.00,1084.75,1084.75,177,41,218.00
11/22/2004,13:52,1084.75,1085.00,1084.50,1084.75,211,202,413.00
11/22/2004,13:53,1084.50,1084.75,1084.25,1084.50,165,781,946.00
11/22/2004,13:54,1084.50,1084.50,1084.50,1084.50,371,0,371.00
11/22/2004,13:55,1084.50,1084.75,1084.50,1084.50,3,225,228.00
11/22/2004,13:56,1084.75,1085.00,1084.50,1084.50,703,272,975.00
11/22/2004,13:57,1084.50,1084.75,1083.50,1083.50,35,2590,2625.00
11/22/2004,13:58,1083.75,1084.00,1083.50,1084.00,630,705,1335.00
11/22/2004,13:59,1084.00,1084.00,1083.75,1083.75,156,206,362.00
11/22/2004,14:00,1084.00,1084.00,1083.50,1083.50,260,535,795.00
11/22/2004,14:01,1083.50,1084.00,1083.25,1083.75,848,434,1282.00
11/22/2004,14:02,1083.75,1084.00,1083.50,1084.00,919,22,941.00
11/22/2004,14:03,1083.75,1084.00,1083.75,1083.75,82,69,151.00
11/22/2004,14:04,1083.75,1084.00,1083.50,1083.75,64,251,315.00
11/22/2004,14:05,1083.75,1084.00,1083.75,1084.00,179,23,202.00
11/22/2004,14:06,1084.00,1084.00,1083.75,1084.00,183,14,197.00
11/22/2004,14:07,1084.00,1084.00,1083.75,1084.00,47,53,100.00
11/22/2004,14:08,1084.00,1084.00,1083.50,1083.50,85,737,822.00
11/22/2004,14:09,1083.75,1083.75,1083.50,1083.75,492,101,593.00
11/22/2004,14:10,1083.75,1083.75,1083.25,1083.25,269,498,767.00
11/22/2004,14:11,1083.25,1083.50,1083.00,1083.50,684,1119,1803.00
11/22/2004,14:12,1083.50,1083.75,1083.25,1083.50,1154,474,1628.00
11/22/2004,14:13,1083.25,1083.50,1083.00,1083.25,126,498,624.00
11/22/2004,14:14,1083.25,1083.75,1083.25,1083.75,782,60,842.00
11/22/2004,14:15,1083.75,1083.75,1083.50,1083.75,83,25,108.00
11/22/2004,14:16,1083.75,1084.00,1083.50,1083.75,747,96,843.00
11/22/2004,14:17,1084.00,1084.50,1083.75,1084.25,1867,108,1975.00
11/22/2004,14:18,1084.25,1084.50,1084.25,1084.50,102,146,248.00
11/22/2004,14:19,1084.50,1085.00,1084.25,1084.75,1810,171,1981.00
11/22/2004,14:20,1084.75,1085.50,1084.50,1085.25,3665,1885,5550.00
11/22/2004,14:21,1085.25,1085.50,1085.00,1085.25,317,116,433.00
11/22/2004,14:22,1085.25,1085.25,1085.00,1085.00,14,276,290.00
11/22/2004,14:23,1085.00,1085.25,1084.75,1085.00,177,461,638.00
11/22/2004,14:24,1085.00,1085.25,1084.75,1085.00,207,302,509.00
11/22/2004,14:25,1085.00,1085.00,1084.50,1084.75,592,365,957.00
11/22/2004,14:26,1084.75,1085.25,1084.75,1085.00,546,331,877.00
11/22/2004,14:27,1085.00,1086.00,1085.00,1085.75,2132,349,2481.00
11/22/2004,14:28,1085.75,1085.75,1085.00,1085.25,583,750,1333.00
11/22/2004,14:29,1085.25,1085.75,1085.25,1085.50,1805,120,1925.00
11/22/2004,14:30,1085.25,1085.75,1085.25,1085.50,548,237,785.00
11/22/2004,14:31,1085.50,1085.75,1085.25,1085.50,452,449,901.00
11/22/2004,14:32,1085.75,1086.00,1085.50,1085.75,1060,59,1119.00
11/22/2004,14:33,1085.75,1086.00,1085.25,1085.25,389,828,1217.00
11/22/2004,14:34,1085.50,1085.50,1085.25,1085.25,171,403,574.00
11/22/2004,14:35,1085.25,1085.50,1085.25,1085.25,37,135,172.00
11/22/2004,14:36,1085.25,1085.50,1084.75,1084.75,626,1968,2594.00
11/22/2004,14:37,1084.75,1085.00,1084.50,1084.75,554,514,1068.00
11/22/2004,14:38,1084.75,1085.00,1084.75,1084.75,40,348,388.00
11/22/2004,14:39,1084.75,1084.75,1083.75,1084.00,579,2262,2841.00
11/22/2004,14:40,1084.25,1084.25,1084.00,1084.25,382,444,826.00
11/22/2004,14:41,1084.25,1084.25,1083.75,1084.00,115,358,473.00
11/22/2004,14:42,1084.00,1084.25,1083.75,1084.00,428,63,491.00
11/22/2004,14:43,1084.00,1084.25,1083.75,1084.00,390,391,781.00
11/22/2004,14:44,1084.00,1084.00,1083.50,1083.75,336,626,962.00
11/22/2004,14:45,1083.75,1084.00,1083.50,1083.75,234,347,581.00
11/22/2004,14:46,1083.50,1083.75,1083.50,1083.75,124,108,232.00
11/22/2004,14:47,1083.75,1083.75,1083.25,1083.75,1483,965,2448.00
11/22/2004,14:48,1083.75,1083.75,1083.50,1083.50,97,551,648.00
11/22/2004,14:49,1083.50,1084.00,1083.50,1084.00,620,344,964.00
11/22/2004,14:50,1084.00,1084.50,1084.00,1084.25,1433,482,1915.00
11/22/2004,14:51,1084.25,1084.50,1084.00,1084.25,722,802,1524.00
11/22/2004,14:52,1084.25,1084.25,1084.00,1084.25,542,30,572.00
11/22/2004,14:53,1084.00,1084.50,1084.00,1084.50,559,189,748.00
11/22/2004,14:54,1084.50,1084.75,1084.25,1084.75,1229,206,1435.00
11/22/2004,14:55,1084.50,1084.75,1084.50,1084.75,778,276,1054.00
11/22/2004,14:56,1084.75,1084.75,1084.25,1084.25,1077,543,1620.00
11/22/2004,14:57,1084.25,1084.75,1084.00,1084.50,443,595,1038.00
11/22/2004,14:58,1084.50,1085.00,1084.50,1084.75,1247,388,1635.00
11/22/2004,14:59,1084.75,1085.50,1084.75,1085.25,2989,1060,4049.00
11/22/2004,15:00,1085.50,1085.50,1085.00,1085.25,4009,1460,5469.00
11/22/2004,15:01,1085.25,1085.75,1085.00,1085.25,3028,2095,5123.00
11/22/2004,15:02,1085.50,1085.50,1085.25,1085.50,1674,356,2030.00
11/22/2004,15:03,1085.25,1085.75,1085.25,1085.50,1629,728,2357.00
11/22/2004,15:04,1085.25,1085.75,1085.25,1085.50,741,183,924.00
11/22/2004,15:05,1085.50,1085.75,1085.25,1085.50,363,1101,1464.00
11/22/2004,15:06,1085.50,1085.75,1085.50,1085.75,113,439,552.00
11/22/2004,15:07,1085.50,1086.00,1085.50,1085.75,765,853,1618.00
11/22/2004,15:08,1085.50,1085.75,1085.00,1085.25,375,2491,2866.00
11/22/2004,15:09,1085.00,1085.50,1084.75,1085.25,1001,429,1430.00
11/22/2004,15:10,1085.25,1085.75,1085.25,1085.50,1138,828,1966.00
11/22/2004,15:11,1085.25,1085.25,1084.75,1085.00,390,1469,1859.00
11/22/2004,15:12,1085.00,1085.50,1085.00,1085.25,618,598,1216.00
11/22/2004,15:13,1085.25,1085.50,1085.00,1085.25,2209,88,2297.00
11/22/2004,15:14,1085.25,1085.75,1085.25,1085.50,428,394,822.00
11/22/2004,15:15,1085.50,1085.75,1085.00,1085.25,2529,1442,3971.00
11/22/2004,15:16,1085.50,1085.50,1085.25,1085.25,5,2,7.00
11/22/2004,15:31,1085.50,1085.50,1085.25,1085.25,46,190,236.00
11/22/2004,15:32,1085.00,1085.25,1085.00,1085.25,5,29,34.00
11/22/2004,15:33,1085.00,1085.25,1085.00,1085.25,100,68,168.00
11/22/2004,15:34,1085.00,1085.25,1085.00,1085.25,6,3,9.00
11/22/2004,15:35,1085.25,1085.25,1085.25,1085.25,13,0,13.00
11/22/2004,15:36,1085.25,1085.25,1085.00,1085.25,227,1,228.00
11/22/2004,15:37,1085.25,1085.25,1085.00,1085.00,3,4,7.00
11/22/2004,15:38,1085.00,1085.00,1085.00,1085.00,0,102,102.00
11/22/2004,15:45,1085.00,1085.00,1085.00,1085.00,0,5,5.00
11/22/2004,15:46,1085.25,1085.25,1085.25,1085.25,1,0,1.00
11/22/2004,15:47,1085.25,1085.25,1085.00,1085.00,6,15,21.00
11/22/2004,15:48,1085.00,1085.00,1085.00,1085.00,0,7,7.00
11/22/2004,15:49,1085.00,1085.00,1085.00,1085.00,0,7,7.00
11/22/2004,15:52,1085.00,1085.00,1085.00,1085.00,0,10,10.00
11/22/2004,15:53,1085.25,1085.25,1085.00,1085.00,1,1,2.00
11/22/2004,15:54,1085.00,1085.00,1085.00,1085.00,0,10,10.00
11/22/2004,15:59,1085.25,1085.25,1085.25,1085.25,1,0,1.00
11/22/2004,16:00,1085.25,1085.25,1085.00,1085.00,4,17,21.00
11/22/2004,17:01,1085.00,1085.00,1084.75,1084.75,1,12,13.00
11/22/2004,17:02,1084.75,1085.00,1084.75,1084.75,20,2,22.00
11/22/2004,17:03,1085.00,1085.00,1084.75,1085.00,25,1,26.00
11/22/2004,17:04,1085.00,1085.25,1085.00,1085.25,34,0,34.00
11/22/2004,17:10,1085.00,1085.25,1085.00,1085.25,1,1,2.00
11/22/2004,17:11,1085.25,1085.25,1085.00,1085.00,30,1,31.00
11/22/2004,17:12,1085.25,1085.25,1085.25,1085.25,10,0,10.00
11/22/2004,17:13,1085.00,1085.00,1085.00,1085.00,0,10,10.00
11/22/2004,17:14,1085.00,1085.00,1085.00,1085.00,0,2,2.00
11/22/2004,17:15,1085.00,1085.00,1085.00,1085.00,0,1,1.00
11/22/2004,17:16,1085.00,1085.00,1085.00,1085.00,0,2,2.00
11/22/2004,17:17,1085.00,1085.25,1085.00,1085.25,1,11,12.00
11/22/2004,17:18,1085.25,1085.25,1085.00,1085.00,1,1,2.00
11/22/2004,17:19,1085.00,1085.00,1085.00,1085.00,0,3,3.00
11/22/2004,17:21,1085.00,1085.00,1085.00,1085.00,0,2,2.00
11/22/2004,17:22,1085.25,1085.25,1085.25,1085.25,2,0,2.00
11/22/2004,17:23,1085.00,1085.00,1085.00,1085.00,0,3,3.00
11/22/2004,17:25,1085.00,1085.00,1085.00,1085.00,0,48,48.00
11/22/2004,17:26,1085.00,1085.00,1085.00,1085.00,0,5,5.00
11/22/2004,17:28,1085.00,1085.00,1085.00,1085.00,0,10,10.00
11/22/2004,17:29,1085.00,1085.00,1084.75,1084.75,0,15,15.00
11/22/2004,17:30,1085.00,1085.00,1085.00,1085.00,16,0,16.00
11/22/2004,17:31,1085.00,1085.25,1084.75,1085.25,5,1,6.00
11/22/2004,17:33,1085.00,1085.00,1085.00,1085.00,0,2,2.00
11/22/2004,17:39,1085.25,1085.25,1085.00,1085.00,25,5,30.00
11/22/2004,17:40,1085.25,1085.25,1085.25,1085.25,1,0,1.00
11/22/2004,17:43,1085.00,1085.00,1085.00,1085.00,0,1,1.00
11/22/2004,17:44,1085.00,1085.00,1085.00,1085.00,0,1,1.00
11/22/2004,17:46,1085.00,1085.00,1085.00,1085.00,0,5,5.00
11/22/2004,17:47,1085.00,1085.00,1085.00,1085.00,0,5,5.00
11/22/2004,17:51,1085.00,1085.00,1085.00,1085.00,0,10,10.00
11/22/2004,17:52,1085.00,1085.00,1085.00,1085.00,0,2,2.00
11/22/2004,17:53,1085.00,1085.00,1085.00,1085.00,0,1,1.00
11/22/2004,17:54,1084.75,1084.75,1084.75,1084.75,0,1,1.00
11/22/2004,17:55,1085.00,1085.00,1085.00,1085.00,1,0,1.00
11/22/2004,17:56,1085.25,1085.25,1085.25,1085.25,1,0,1.00
11/22/2004,17:58,1085.00,1085.00,1085.00,1085.00,0,1,1.00
11/22/2004,18:01,1085.00,1085.00,1085.00,1085.00,0,2,2.00
11/22/2004,18:06,1085.25,1085.25,1085.25,1085.25,3,0,3.00
11/22/2004,18:07,1085.25,1085.25,1085.25,1085.25,20,0,20.00
11/22/2004,18:09,1085.25,1085.25,1085.25,1085.25,10,0,10.00
11/22/2004,18:11,1085.25,1085.50,1085.25,1085.50,54,0,54.00
11/22/2004,18:12,1085.50,1085.50,1085.50,1085.50,208,0,208.00
11/22/2004,18:13,1085.50,1085.50,1085.50,1085.50,14,0,14.00
11/22/2004,18:14,1085.50,1085.50,1085.50,1085.50,4,0,4.00
11/22/2004,18:15,1085.50,1085.50,1085.50,1085.50,4,0,4.00
11/22/2004,18:16,1085.50,1085.50,1085.50,1085.50,2,0,2.00
11/22/2004,18:17,1085.50,1085.50,1085.50,1085.50,8,0,8.00
11/22/2004,18:18,1085.50,1085.50,1085.50,1085.50,2,0,2.00
11/22/2004,18:19,1085.50,1085.50,1085.50,1085.50,39,0,39.00
11/22/2004,18:20,1085.50,1085.75,1085.25,1085.50,177,2,179.00
11/22/2004,18:21,1085.50,1085.50,1085.50,1085.50,0,2,2.00
11/22/2004,18:22,1085.50,1085.50,1085.50,1085.50,0,1,1.00
11/22/2004,18:24,1085.50,1085.50,1085.50,1085.50,0,1,1.00
11/22/2004,18:25,1085.50,1085.50,1085.50,1085.50,0,5,5.00
11/22/2004,18:27,1085.50,1085.50,1085.50,1085.50,0,2,2.00
11/22/2004,18:28,1085.50,1085.50,1085.50,1085.50,0,12,12.00
11/22/2004,18:29,1085.50,1085.50,1085.50,1085.50,0,18,18.00
11/22/2004,18:30,1085.50,1085.50,1085.50,1085.50,0,22,22.00
11/22/2004,18:31,1085.50,1085.50,1085.50,1085.50,0,18,18.00
11/22/2004,18:32,1085.50,1085.75,1085.50,1085.50,1,19,20.00
11/22/2004,18:33,1085.50,1085.50,1085.50,1085.50,0,1,1.00
11/22/2004,18:34,1085.50,1085.50,1085.50,1085.50,0,76,76.00
11/22/2004,18:35,1085.50,1085.50,1085.50,1085.50,0,10,10.00
11/22/2004,18:36,1085.50,1085.50,1085.50,1085.50,0,5,5.00
11/22/2004,18:39,1085.50,1085.50,1085.50,1085.50,0,10,10.00
11/22/2004,18:41,1085.50,1085.50,1085.50,1085.50,0,2,2.00
11/22/2004,18:42,1085.50,1085.50,1085.50,1085.50,0,2,2.00
11/22/2004,18:43,1085.50,1085.50,1085.50,1085.50,0,3,3.00
11/22/2004,18:44,1085.50,1085.50,1085.50,1085.50,0,4,4.00
11/22/2004,18:45,1085.50,1085.50,1085.50,1085.50,0,1,1.00
11/22/2004,18:46,1085.75,1085.75,1085.75,1085.75,150,0,150.00
11/22/2004,18:48,1085.75,1085.75,1085.75,1085.75,45,0,45.00
11/22/2004,18:51,1085.75,1085.75,1085.75,1085.75,1,0,1.00
11/22/2004,18:52,1085.75,1085.75,1085.75,1085.75,2,0,2.00
11/22/2004,18:53,1085.50,1085.50,1085.50,1085.50,0,2,2.00
11/22/2004,18:54,1085.50,1085.50,1085.50,1085.50,0,1,1.00
11/22/2004,18:55,1085.50,1085.50,1085.50,1085.50,0,10,10.00
11/22/2004,18:56,1085.50,1085.50,1085.50,1085.50,0,1,1.00
11/22/2004,18:57,1085.50,1085.50,1085.50,1085.50,0,3,3.00
11/22/2004,19:00,1085.50,1085.50,1085.50,1085.50,0,2,2.00
11/22/2004,19:01,1085.50,1085.50,1085.50,1085.50,0,1,1.00
11/22/2004,19:02,1085.75,1085.75,1085.50,1085.50,1,8,9.00
11/22/2004,19:04,1085.50,1085.50,1085.50,1085.50,0,7,7.00
11/22/2004,19:05,1085.50,1085.50,1085.50,1085.50,0,1,1.00
11/22/2004,19:07,1085.50,1085.50,1085.50,1085.50,0,11,11.00
11/22/2004,19:12,1085.50,1085.50,1085.50,1085.50,0,2,2.00
11/22/2004,19:28,1085.25,1085.25,1085.25,1085.25,0,32,32.00
11/22/2004,19:29,1085.25,1085.25,1085.25,1085.25,0,1,1.00
11/22/2004,19:30,1085.25,1085.25,1085.25,1085.25,0,1,1.00
11/22/2004,19:31,1085.25,1085.25,1085.25,1085.25,0,1,1.00
11/22/2004,19:32,1085.25,1085.25,1085.25,1085.25,0,7,7.00
11/22/2004,19:33,1085.00,1085.00,1085.00,1085.00,0,3,3.00
11/22/2004,19:37,1085.25,1085.25,1085.25,1085.25,4,0,4.00
11/22/2004,19:42,1085.25,1085.25,1085.25,1085.25,1,0,1.00
11/22/2004,19:44,1085.25,1085.25,1085.25,1085.25,1,0,1.00
11/22/2004,19:45,1085.00,1085.00,1085.00,1085.00,0,2,2.00
11/22/2004,19:48,1085.25,1085.25,1085.25,1085.25,2,0,2.00
11/22/2004,19:50,1085.25,1085.25,1085.25,1085.25,2,0,2.00
11/22/2004,19:51,1085.25,1085.25,1085.25,1085.25,2,0,2.00
11/22/2004,19:52,1085.50,1085.50,1085.50,1085.50,2,0,2.00
11/22/2004,19:56,1085.50,1085.75,1085.50,1085.75,100,0,100.00
11/22/2004,19:57,1085.50,1085.50,1085.50,1085.50,0,3,3.00
11/22/2004,19:58,1085.50,1085.50,1085.50,1085.50,0,5,5.00
11/22/2004,20:02,1085.25,1085.25,1085.25,1085.25,0,3,3.00
11/22/2004,20:05,1085.25,1085.25,1085.25,1085.25,0,20,20.00
11/22/2004,20:09,1085.25,1085.25,1085.25,1085.25,0,25,25.00
11/22/2004,20:12,1085.00,1085.00,1085.00,1085.00,0,2,2.00
11/22/2004,20:13,1085.25,1085.25,1085.25,1085.25,3,0,3.00
11/22/2004,20:17,1085.25,1085.25,1085.25,1085.25,3,0,3.00
11/22/2004,20:23,1085.00,1085.00,1085.00,1085.00,0,1,1.00
11/22/2004,20:24,1085.25,1085.25,1085.25,1085.25,1,0,1.00
11/22/2004,20:26,1085.25,1085.25,1085.25,1085.25,1,0,1.00
11/22/2004,20:28,1085.25,1085.25,1085.25,1085.25,3,0,3.00
11/22/2004,20:30,1085.25,1085.25,1085.25,1085.25,3,0,3.00
11/22/2004,20:31,1085.25,1085.25,1085.25,1085.25,2,0,2.00
11/22/2004,20:33,1085.25,1085.25,1085.25,1085.25,7,0,7.00
11/22/2004,20:35,1085.25,1085.25,1085.00,1085.00,3,1,4.00
11/22/2004,20:40,1085.25,1085.25,1085.00,1085.00,3,1,4.00
11/22/2004,20:41,1085.00,1085.00,1085.00,1085.00,0,10,10.00
11/22/2004,20:44,1085.25,1085.25,1085.00,1085.25,9,14,23.00
11/22/2004,20:47,1085.25,1085.25,1085.25,1085.25,26,0,26.00
11/22/2004,20:48,1085.00,1085.00,1085.00,1085.00,0,10,10.00
11/22/2004,20:51,1085.00,1085.00,1085.00,1085.00,0,2,2.00
11/22/2004,20:54,1085.00,1085.25,1085.00,1085.25,1,10,11.00
11/22/2004,20:55,1085.00,1085.00,1085.00,1085.00,0,3,3.00
11/22/2004,20:57,1085.00,1085.00,1085.00,1085.00,0,10,10.00
11/22/2004,20:59,1085.00,1085.00,1085.00,1085.00,0,2,2.00
11/22/2004,21:00,1085.00,1085.00,1084.75,1084.75,0,40,40.00
11/22/2004,21:01,1085.00,1085.00,1085.00,1085.00,7,0,7.00
11/22/2004,21:04,1085.25,1085.25,1085.25,1085.25,3,0,3.00
11/22/2004,21:06,1085.25,1085.25,1085.25,1085.25,1,0,1.00
11/22/2004,21:08,1085.00,1085.00,1085.00,1085.00,0,1,1.00
11/22/2004,21:14,1085.25,1085.25,1085.25,1085.25,2,0,2.00
11/22/2004,21:17,1085.25,1085.25,1085.25,1085.25,2,0,2.00
11/22/2004,21:24,1085.25,1085.25,1085.25,1085.25,5,0,5.00
11/22/2004,21:27,1085.50,1085.50,1085.50,1085.50,50,0,50.00
11/22/2004,21:28,1085.50,1085.50,1085.50,1085.50,25,0,25.00
11/22/2004,21:29,1085.50,1085.50,1085.50,1085.50,41,0,41.00
11/22/2004,21:30,1085.50,1085.50,1085.50,1085.50,1,0,1.00
11/22/2004,21:32,1085.50,1085.75,1085.50,1085.50,9,1,10.00
11/22/2004,21:33,1085.50,1085.50,1085.50,1085.50,0,1,1.00
11/22/2004,21:37,1085.50,1085.50,1085.50,1085.50,0,25,25.00
11/22/2004,21:40,1085.50,1085.50,1085.50,1085.50,0,10,10.00
11/22/2004,21:41,1085.50,1085.50,1085.50,1085.50,0,12,12.00
11/22/2004,21:42,1085.75,1085.75,1085.50,1085.50,1,1,2.00
11/22/2004,21:43,1085.50,1085.50,1085.50,1085.50,0,3,3.00
11/22/2004,21:44,1085.50,1085.50,1085.50,1085.50,0,3,3.00
11/22/2004,21:45,1085.75,1085.75,1085.50,1085.50,1,1,2.00
11/22/2004,21:46,1085.75,1085.75,1085.75,1085.75,11,0,11.00
11/22/2004,21:50,1085.50,1085.75,1085.50,1085.75,59,3,62.00
11/22/2004,21:51,1085.75,1085.75,1085.75,1085.75,4,0,4.00
11/22/2004,21:53,1085.75,1085.75,1085.75,1085.75,2,0,2.00
11/22/2004,21:54,1085.75,1085.75,1085.75,1085.75,1,0,1.00
11/22/2004,21:55,1085.75,1085.75,1085.75,1085.75,4,0,4.00
11/22/2004,21:56,1085.75,1085.75,1085.75,1085.75,1,0,1.00
11/22/2004,21:58,1085.75,1085.75,1085.75,1085.75,2,0,2.00
11/22/2004,21:59,1086.00,1086.00,1086.00,1086.00,1,0,1.00
11/22/2004,22:01,1085.75,1085.75,1085.75,1085.75,0,2,2.00
11/22/2004,22:02,1086.00,1086.00,1085.75,1085.75,5,1,6.00
11/22/2004,22:03,1086.00,1086.00,1086.00,1086.00,26,0,26.00
11/22/2004,22:05,1086.00,1086.00,1086.00,1086.00,1,0,1.00
11/22/2004,22:07,1086.00,1086.00,1086.00,1086.00,5,0,5.00
11/22/2004,22:09,1086.00,1086.00,1086.00,1086.00,1,0,1.00
11/22/2004,22:10,1086.00,1086.00,1086.00,1086.00,2,0,2.00
11/22/2004,22:16,1086.00,1086.25,1086.00,1086.25,224,0,224.00
11/22/2004,22:18,1086.25,1086.25,1086.25,1086.25,31,0,31.00
11/22/2004,22:19,1086.50,1086.50,1086.25,1086.25,19,3,22.00
11/22/2004,22:20,1086.25,1086.25,1086.25,1086.25,0,5,5.00
11/22/2004,22:21,1086.25,1086.25,1086.25,1086.25,0,1,1.00
11/22/2004,22:22,1086.50,1086.50,1086.25,1086.25,3,1,4.00
11/22/2004,22:23,1086.25,1086.25,1086.25,1086.25,0,18,18.00
11/22/2004,22:24,1086.25,1086.25,1086.25,1086.25,0,12,12.00
11/22/2004,22:25,1086.25,1086.25,1086.25,1086.25,0,1,1.00
11/22/2004,22:26,1086.50,1086.50,1086.25,1086.25,40,13,53.00
11/22/2004,22:27,1086.25,1086.50,1086.25,1086.50,1,15,16.00
11/22/2004,22:28,1086.25,1086.25,1086.25,1086.25,0,14,14.00
11/22/2004,22:29,1086.25,1086.25,1086.25,1086.25,0,1,1.00
11/22/2004,22:33,1086.25,1086.50,1086.25,1086.25,10,4,14.00
11/22/2004,22:34,1086.25,1086.50,1086.25,1086.50,2,1,3.00
11/22/2004,22:35,1086.25,1086.25,1086.25,1086.25,0,7,7.00
11/22/2004,22:36,1086.50,1086.50,1086.50,1086.50,26,0,26.00
11/22/2004,22:38,1086.25,1086.50,1086.25,1086.50,1,1,2.00
11/22/2004,22:39,1086.50,1086.50,1086.25,1086.25,2,5,7.00
11/22/2004,22:40,1086.50,1086.50,1086.50,1086.50,1,0,1.00
11/22/2004,22:41,1086.25,1086.25,1086.25,1086.25,0,1,1.00
11/22/2004,22:42,1086.50,1086.50,1086.25,1086.25,30,5,35.00
11/22/2004,22:45,1086.25,1086.25,1086.25,1086.25,0,11,11.00
11/22/2004,22:46,1086.25,1086.25,1086.25,1086.25,0,5,5.00
11/22/2004,22:47,1086.25,1086.25,1086.25,1086.25,0,12,12.00
11/22/2004,22:48,1086.25,1086.50,1086.25,1086.50,3,5,8.00
11/22/2004,22:49,1086.25,1086.25,1086.25,1086.25,0,1,1.00
11/22/2004,22:51,1086.25,1086.25,1086.25,1086.25,0,36,36.00
11/22/2004,22:52,1086.00,1086.00,1086.00,1086.00,0,3,3.00
11/22/2004,22:53,1086.00,1086.00,1086.00,1086.00,0,1,1.00
11/22/2004,22:54,1086.00,1086.00,1086.00,1086.00,0,1,1.00
11/22/2004,22:55,1086.25,1086.25,1086.25,1086.25,2,0,2.00
11/22/2004,22:56,1086.25,1086.25,1086.25,1086.25,10,0,10.00
11/22/2004,23:07,1086.00,1086.00,1086.00,1086.00,0,4,4.00
11/22/2004,23:09,1086.00,1086.00,1086.00,1086.00,0,3,3.00
11/22/2004,23:10,1086.00,1086.00,1086.00,1086.00,0,6,6.00
11/22/2004,23:11,1086.25,1086.25,1086.25,1086.25,15,0,15.00
11/22/2004,23:13,1086.00,1086.00,1086.00,1086.00,0,2,2.00
11/22/2004,23:15,1086.00,1086.00,1086.00,1086.00,0,1,1.00
11/22/2004,23:17,1086.00,1086.00,1086.00,1086.00,0,1,1.00
11/22/2004,23:19,1086.00,1086.00,1086.00,1086.00,0,19,19.00
11/22/2004,23:21,1086.00,1086.00,1086.00,1086.00,0,1,1.00
11/22/2004,23:22,1086.00,1086.00,1086.00,1086.00,0,3,3.00
11/22/2004,23:24,1086.00,1086.00,1086.00,1086.00,0,1,1.00
11/22/2004,23:25,1086.00,1086.00,1086.00,1086.00,0,1,1.00
11/22/2004,23:26,1086.00,1086.00,1086.00,1086.00,0,1,1.00
11/22/2004,23:27,1086.00,1086.00,1086.00,1086.00,0,1,1.00
11/22/2004,23:28,1086.25,1086.25,1086.25,1086.25,1,0,1.00
11/22/2004,23:32,1086.00,1086.25,1086.00,1086.25,2,1,3.00
11/22/2004,23:34,1086.00,1086.00,1086.00,1086.00,0,2,2.00
11/22/2004,23:35,1086.00,1086.00,1086.00,1086.00,0,2,2.00
11/22/2004,23:36,1086.00,1086.00,1086.00,1086.00,0,14,14.00
11/22/2004,23:38,1086.00,1086.00,1086.00,1086.00,0,3,3.00
11/22/2004,23:43,1086.00,1086.00,1086.00,1086.00,0,1,1.00
11/22/2004,23:44,1086.00,1086.00,1086.00,1086.00,0,1,1.00
11/22/2004,23:46,1086.00,1086.00,1086.00,1086.00,0,1,1.00
11/22/2004,23:49,1086.25,1086.25,1086.25,1086.25,42,0,42.00
11/22/2004,23:50,1086.25,1086.25,1086.25,1086.25,13,0,13.00
11/22/2004,23:52,1086.25,1086.25,1086.25,1086.25,2,0,2.00
11/22/2004,23:53,1086.25,1086.25,1086.25,1086.25,1,0,1.00
11/22/2004,23:55,1086.25,1086.25,1086.25,1086.25,1,0,1.00
11/22/2004,23:56,1086.25,1086.25,1086.25,1086.25,5,0,5.00
11/23/2004,00:00,1086.50,1086.50,1086.50,1086.50,6,0,6.00
11/23/2004,00:01,1086.25,1086.25,1086.25,1086.25,0,1,1.00
11/23/2004,00:02,1086.25,1086.25,1086.25,1086.25,0,4,4.00
11/23/2004,00:03,1086.25,1086.25,1086.25,1086.25,0,3,3.00
11/23/2004,00:04,1086.00,1086.00,1086.00,1086.00,0,21,21.00
11/23/2004,00:06,1086.00,1086.00,1086.00,1086.00,0,13,13.00
11/23/2004,00:07,1086.00,1086.00,1086.00,1086.00,0,10,10.00
11/23/2004,00:08,1086.25,1086.25,1086.25,1086.25,13,0,13.00
11/23/2004,00:09,1086.25,1086.25,1086.25,1086.25,1,0,1.00
11/23/2004,00:11,1086.25,1086.25,1086.25,1086.25,1,0,1.00
11/23/2004,00:12,1086.25,1086.25,1086.25,1086.25,2,0,2.00
11/23/2004,00:13,1086.25,1086.50,1086.25,1086.50,16,0,16.00
11/23/2004,00:15,1086.25,1086.25,1086.25,1086.25,0,5,5.00
11/23/2004,00:17,1086.25,1086.25,1086.25,1086.25,0,2,2.00
11/23/2004,00:19,1086.25,1086.25,1086.25,1086.25,0,2,2.00
11/23/2004,00:20,1086.25,1086.25,1086.25,1086.25,0,2,2.00
11/23/2004,00:21,1086.25,1086.25,1086.25,1086.25,0,2,2.00
11/23/2004,00:22,1086.25,1086.50,1086.25,1086.50,84,2,86.00
11/23/2004,00:23,1086.50,1086.50,1086.50,1086.50,1,0,1.00
11/23/2004,00:24,1086.50,1086.50,1086.50,1086.50,10,0,10.00
11/23/2004,00:25,1086.50,1086.75,1086.25,1086.50,174,24,198.00
11/23/2004,00:27,1086.50,1086.50,1086.25,1086.25,0,64,64.00
11/23/2004,00:29,1086.25,1086.25,1086.25,1086.25,0,25,25.00
11/23/2004,00:30,1086.25,1086.25,1086.25,1086.25,0,1,1.00
11/23/2004,00:31,1086.25,1086.25,1086.25,1086.25,0,4,4.00
11/23/2004,00:32,1086.25,1086.25,1086.25,1086.25,0,15,15.00
11/23/2004,00:34,1086.25,1086.25,1086.25,1086.25,0,30,30.00
11/23/2004,00:35,1086.25,1086.50,1086.25,1086.25,37,54,91.00
11/23/2004,00:36,1086.25,1086.50,1086.25,1086.50,41,34,75.00
11/23/2004,00:38,1086.50,1086.50,1086.50,1086.50,3,0,3.00
11/23/2004,00:40,1086.50,1086.50,1086.50,1086.50,1,0,1.00
11/23/2004,00:41,1086.50,1086.50,1086.50,1086.50,3,0,3.00
11/23/2004,00:42,1086.25,1086.25,1086.25,1086.25,0,7,7.00
11/23/2004,00:44,1086.25,1086.25,1086.25,1086.25,0,2,2.00
11/23/2004,00:50,1086.50,1086.50,1086.50,1086.50,1,0,1.00
11/23/2004,00:51,1086.50,1086.50,1086.50,1086.50,1,0,1.00
11/23/2004,00:52,1086.50,1086.50,1086.50,1086.50,2,0,2.00
11/23/2004,00:53,1086.25,1086.25,1086.25,1086.25,0,3,3.00
11/23/2004,00:55,1086.25,1086.25,1086.25,1086.25,0,1,1.00
11/23/2004,00:56,1086.50,1086.50,1086.50,1086.50,4,0,4.00
11/23/2004,00:57,1086.50,1086.50,1086.25,1086.25,1,1,2.00
11/23/2004,01:01,1086.50,1086.50,1086.50,1086.50,5,0,5.00
11/23/2004,01:02,1086.50,1086.75,1086.50,1086.75,4,0,4.00
11/23/2004,01:03,1086.50,1086.75,1086.50,1086.75,1,1,2.00
11/23/2004,01:04,1086.50,1086.50,1086.50,1086.50,0,1,1.00
11/23/2004,01:05,1086.50,1086.50,1086.50,1086.50,0,23,23.00
11/23/2004,01:06,1086.25,1086.25,1086.25,1086.25,0,2,2.00
11/23/2004,01:08,1086.25,1086.50,1086.25,1086.50,1,5,6.00
11/23/2004,01:12,1086.25,1086.25,1086.25,1086.25,0,89,89.00
11/23/2004,01:14,1086.25,1086.25,1086.25,1086.25,0,40,40.00
11/23/2004,01:15,1086.25,1086.25,1086.00,1086.00,0,3,3.00
11/23/2004,01:16,1086.25,1086.25,1086.25,1086.25,10,0,10.00
11/23/2004,01:17,1086.00,1086.00,1086.00,1086.00,0,1,1.00
11/23/2004,01:18,1086.25,1086.25,1086.25,1086.25,1,0,1.00
11/23/2004,01:19,1086.00,1086.00,1085.75,1085.75,0,82,82.00
11/23/2004,01:20,1085.75,1085.75,1085.75,1085.75,0,33,33.00
11/23/2004,01:21,1085.75,1085.75,1085.75,1085.75,0,25,25.00
11/23/2004,01:22,1085.75,1086.00,1085.75,1085.75,1,6,7.00
11/23/2004,01:23,1085.75,1085.75,1085.75,1085.75,0,1,1.00
11/23/2004,01:24,1085.75,1085.75,1085.50,1085.50,0,7,7.00
11/23/2004,01:25,1085.75,1085.75,1085.50,1085.75,10,1,11.00
11/23/2004,01:26,1085.75,1085.75,1085.75,1085.75,1,0,1.00
11/23/2004,01:27,1085.75,1085.75,1085.75,1085.75,1,0,1.00
11/23/2004,01:28,1086.00,1086.00,1085.75,1085.75,1,1,2.00
11/23/2004,01:30,1086.00,1086.00,1086.00,1086.00,24,0,24.00
11/23/2004,01:31,1085.75,1085.75,1085.75,1085.75,0,1,1.00
11/23/2004,01:32,1086.00,1086.00,1086.00,1086.00,2,0,2.00
11/23/2004,01:34,1085.75,1085.75,1085.75,1085.75,0,104,104.00
11/23/2004,01:35,1085.75,1085.75,1085.75,1085.75,0,1,1.00
11/23/2004,01:36,1085.75,1085.75,1085.75,1085.75,0,2,2.00
11/23/2004,01:38,1085.50,1085.50,1085.25,1085.50,82,83,165.00
11/23/2004,01:39,1085.50,1085.50,1085.50,1085.50,8,0,8.00
11/23/2004,01:41,1085.50,1085.50,1085.50,1085.50,11,0,11.00
11/23/2004,01:42,1085.50,1085.50,1085.50,1085.50,25,0,25.00
11/23/2004,01:43,1085.50,1085.50,1085.50,1085.50,11,0,11.00
11/23/2004,01:44,1085.25,1085.25,1085.25,1085.25,0,35,35.00
11/23/2004,01:47,1085.50,1085.50,1085.50,1085.50,76,0,76.00
11/23/2004,01:48,1085.50,1085.50,1085.50,1085.50,2,0,2.00
11/23/2004,01:51,1085.75,1085.75,1085.75,1085.75,4,0,4.00
11/23/2004,01:52,1085.75,1085.75,1085.50,1085.50,9,2,11.00
11/23/2004,01:53,1085.75,1085.75,1085.75,1085.75,29,0,29.00
11/23/2004,01:57,1085.50,1085.50,1085.50,1085.50,0,3,3.00
11/23/2004,01:58,1085.75,1085.75,1085.50,1085.50,10,52,62.00
11/23/2004,02:01,1085.75,1085.75,1085.00,1085.00,2,234,236.00
11/23/2004,02:02,1085.00,1085.25,1085.00,1085.25,95,59,154.00
11/23/2004,02:03,1085.25,1085.25,1085.00,1085.25,20,2,22.00
11/23/2004,02:04,1085.00,1085.25,1085.00,1085.25,83,40,123.00
11/23/2004,02:05,1085.25,1085.25,1085.00,1085.25,41,1,42.00
11/23/2004,02:06,1085.50,1085.75,1085.50,1085.50,55,1,56.00
11/23/2004,02:07,1085.75,1085.75,1085.75,1085.75,1,0,1.00
11/23/2004,02:08,1085.50,1085.50,1085.50,1085.50,0,60,60.00
11/23/2004,02:09,1085.50,1085.75,1085.50,1085.50,1,15,16.00
11/23/2004,02:10,1085.50,1085.50,1085.25,1085.25,1,7,8.00
11/23/2004,02:11,1085.25,1085.25,1085.00,1085.00,0,12,12.00
11/23/2004,02:12,1085.25,1085.25,1085.25,1085.25,24,0,24.00
11/23/2004,02:13,1085.25,1085.25,1085.00,1085.00,9,5,14.00
11/23/2004,02:14,1085.00,1085.00,1085.00,1085.00,0,44,44.00
11/23/2004,02:15,1085.00,1085.00,1085.00,1085.00,0,28,28.00
11/23/2004,02:16,1084.75,1085.00,1084.75,1085.00,6,41,47.00
11/23/2004,02:17,1085.00,1085.00,1084.75,1084.75,4,9,13.00
11/23/2004,02:18,1084.75,1084.75,1084.75,1084.75,0,1,1.00
11/23/2004,02:19,1085.00,1085.00,1085.00,1085.00,37,0,37.00
11/23/2004,02:22,1085.00,1085.00,1085.00,1085.00,10,0,10.00
11/23/2004,02:23,1085.00,1085.00,1084.75,1084.75,7,1,8.00
11/23/2004,02:24,1085.00,1085.00,1085.00,1085.00,16,0,16.00
11/23/2004,02:25,1085.00,1085.00,1085.00,1085.00,24,0,24.00
11/23/2004,02:26,1085.00,1085.25,1085.00,1085.25,5,1,6.00
11/23/2004,02:27,1085.25,1085.25,1085.00,1085.25,203,25,228.00
11/23/2004,02:28,1085.50,1085.50,1085.50,1085.50,53,0,53.00
11/23/2004,02:29,1085.50,1085.50,1085.50,1085.50,35,0,35.00
11/23/2004,02:30,1085.75,1085.75,1085.50,1085.50,51,5,56.00
11/23/2004,02:31,1085.75,1085.75,1085.50,1085.50,11,32,43.00
11/23/2004,02:32,1085.50,1085.75,1085.50,1085.75,10,27,37.00
11/23/2004,02:33,1085.75,1085.75,1085.75,1085.75,30,0,30.00
11/23/2004,02:35,1085.75,1085.75,1085.75,1085.75,58,0,58.00
11/23/2004,02:36,1085.50,1085.50,1085.50,1085.50,0,8,8.00
11/23/2004,02:37,1085.75,1085.75,1085.75,1085.75,1,0,1.00
11/23/2004,02:38,1085.50,1085.50,1085.25,1085.25,0,28,28.00
11/23/2004,02:39,1085.50,1085.50,1085.50,1085.50,11,0,11.00
11/23/2004,02:40,1085.50,1085.75,1085.50,1085.75,5,0,5.00
11/23/2004,02:42,1085.25,1085.25,1085.25,1085.25,0,6,6.00
11/23/2004,02:43,1085.50,1085.50,1085.50,1085.50,35,0,35.00
11/23/2004,02:45,1085.50,1085.50,1085.50,1085.50,1,0,1.00
11/23/2004,02:46,1085.50,1085.50,1085.50,1085.50,17,0,17.00
11/23/2004,02:47,1085.50,1085.50,1085.50,1085.50,5,0,5.00
11/23/2004,02:49,1085.50,1085.50,1085.50,1085.50,16,0,16.00
11/23/2004,02:50,1085.25,1085.50,1085.25,1085.25,2,34,36.00
11/23/2004,02:52,1085.25,1085.25,1085.25,1085.25,0,26,26.00
11/23/2004,02:54,1085.50,1085.50,1085.25,1085.50,29,5,34.00
11/23/2004,02:55,1085.50,1085.50,1085.25,1085.25,2,1,3.00
11/23/2004,02:58,1085.25,1085.25,1085.25,1085.25,0,10,10.00
11/23/2004,02:59,1085.25,1085.50,1085.25,1085.50,72,3,75.00
11/23/2004,03:00,1085.75,1085.75,1085.75,1085.75,1,0,1.00
11/23/2004,03:01,1085.50,1085.50,1085.25,1085.25,4,72,76.00
11/23/2004,03:02,1085.25,1085.25,1085.25,1085.25,0,3,3.00
11/23/2004,03:03,1085.00,1085.00,1084.75,1085.00,5,114,119.00
11/23/2004,03:04,1085.00,1085.00,1085.00,1085.00,94,0,94.00
11/23/2004,03:05,1085.00,1085.00,1085.00,1085.00,47,0,47.00
11/23/2004,03:06,1085.00,1085.00,1085.00,1085.00,12,0,12.00
11/23/2004,03:07,1085.00,1085.00,1085.00,1085.00,20,0,20.00
11/23/2004,03:08,1084.75,1084.75,1084.50,1084.75,15,177,192.00
11/23/2004,03:09,1084.75,1084.75,1084.75,1084.75,66,0,66.00
11/23/2004,03:10,1084.75,1084.75,1084.75,1084.75,5,0,5.00
11/23/2004,03:11,1084.50,1084.75,1084.50,1084.75,4,1,5.00
11/23/2004,03:12,1084.75,1084.75,1084.75,1084.75,10,0,10.00
11/23/2004,03:13,1084.75,1084.75,1084.75,1084.75,47,0,47.00
11/23/2004,03:15,1084.75,1084.75,1084.75,1084.75,1,0,1.00
11/23/2004,03:16,1084.50,1084.50,1084.50,1084.50,0,2,2.00
11/23/2004,03:17,1084.50,1084.50,1084.50,1084.50,0,57,57.00
11/23/2004,03:18,1084.50,1084.50,1084.50,1084.50,0,12,12.00
11/23/2004,03:20,1084.50,1084.75,1084.50,1084.75,5,70,75.00
11/23/2004,03:21,1084.50,1084.50,1084.50,1084.50,0,59,59.00
11/23/2004,03:22,1084.75,1084.75,1084.50,1084.75,21,2,23.00
11/23/2004,03:23,1084.75,1084.75,1084.75,1084.75,87,0,87.00
11/23/2004,03:24,1084.75,1084.75,1084.75,1084.75,5,0,5.00
11/23/2004,03:25,1084.75,1084.75,1084.75,1084.75,25,0,25.00
11/23/2004,03:26,1084.50,1084.75,1084.25,1084.50,21,61,82.00
11/23/2004,03:27,1084.25,1084.25,1084.25,1084.25,0,5,5.00
11/23/2004,03:29,1084.50,1084.50,1084.25,1084.50,22,50,72.00
11/23/2004,03:30,1084.50,1084.50,1084.50,1084.50,4,0,4.00
11/23/2004,03:31,1084.50,1084.75,1084.50,1084.50,41,15,56.00
11/23/2004,03:33,1084.50,1084.50,1084.50,1084.50,0,15,15.00
11/23/2004,03:35,1084.25,1084.50,1084.25,1084.50,46,3,49.00
11/23/2004,03:37,1084.50,1084.50,1084.50,1084.50,25,0,25.00
11/23/2004,03:39,1084.50,1084.50,1084.50,1084.50,2,0,2.00
11/23/2004,03:40,1084.25,1084.25,1084.25,1084.25,0,1,1.00
11/23/2004,03:41,1084.50,1084.50,1084.50,1084.50,19,0,19.00
11/23/2004,03:42,1084.50,1084.50,1084.25,1084.25,21,32,53.00
11/23/2004,03:43,1084.50,1084.50,1084.50,1084.50,5,0,5.00
11/23/2004,03:44,1084.50,1084.50,1084.00,1084.00,5,136,141.00
11/23/2004,03:45,1084.25,1084.25,1084.25,1084.25,9,0,9.00
11/23/2004,03:48,1084.50,1084.50,1084.50,1084.50,10,0,10.00
11/23/2004,03:49,1084.50,1084.75,1084.25,1084.75,30,1,31.00
11/23/2004,03:50,1084.75,1084.75,1084.75,1084.75,28,0,28.00
11/23/2004,03:51,1084.75,1084.75,1084.75,1084.75,38,0,38.00
11/23/2004,03:52,1084.75,1084.75,1084.75,1084.75,20,0,20.00
11/23/2004,03:53,1084.75,1084.75,1084.75,1084.75,55,0,55.00
11/23/2004,03:54,1085.00,1085.00,1085.00,1085.00,3,0,3.00
11/23/2004,03:55,1085.00,1085.00,1085.00,1085.00,141,0,141.00
11/23/2004,03:56,1085.00,1085.00,1085.00,1085.00,19,0,19.00
11/23/2004,03:57,1084.75,1084.75,1084.75,1084.75,0,20,20.00
11/23/2004,03:58,1084.75,1085.00,1084.75,1084.75,1,10,11.00
11/23/2004,03:59,1085.00,1085.00,1085.00,1085.00,5,0,5.00
11/23/2004,04:00,1085.00,1085.00,1085.00,1085.00,30,0,30.00
11/23/2004,04:02,1085.25,1085.25,1085.25,1085.25,69,0,69.00
11/23/2004,04:03,1085.25,1085.50,1085.25,1085.50,55,0,55.00
11/23/2004,04:04,1085.25,1085.25,1085.25,1085.25,0,41,41.00
11/23/2004,04:05,1085.25,1085.25,1085.00,1085.00,0,35,35.00
11/23/2004,04:06,1085.00,1085.00,1085.00,1085.00,0,56,56.00
11/23/2004,04:07,1085.00,1085.00,1084.75,1084.75,0,2,2.00
11/23/2004,04:08,1084.75,1084.75,1084.75,1084.75,0,73,73.00
11/23/2004,04:09,1084.50,1084.50,1084.50,1084.50,0,1,1.00
11/23/2004,04:10,1084.75,1084.75,1084.75,1084.75,7,0,7.00
11/23/2004,04:12,1084.75,1085.00,1084.75,1084.75,23,8,31.00
11/23/2004,04:13,1084.75,1084.75,1084.75,1084.75,0,3,3.00
11/23/2004,04:14,1084.75,1085.00,1084.75,1085.00,4,4,8.00
11/23/2004,04:15,1085.00,1085.00,1085.00,1085.00,14,0,14.00
11/23/2004,04:16,1085.00,1085.00,1085.00,1085.00,1,0,1.00
11/23/2004,04:17,1085.00,1085.00,1084.75,1084.75,7,10,17.00
11/23/2004,04:19,1084.75,1085.00,1084.75,1085.00,86,8,94.00
11/23/2004,04:20,1085.00,1085.25,1085.00,1085.00,59,12,71.00
11/23/2004,04:21,1085.00,1085.25,1085.00,1085.25,30,3,33.00
11/23/2004,04:22,1085.00,1085.00,1085.00,1085.00,0,11,11.00
11/23/2004,04:23,1085.00,1085.00,1085.00,1085.00,0,5,5.00
11/23/2004,04:24,1085.00,1085.00,1084.75,1084.75,0,17,17.00
11/23/2004,04:25,1084.75,1085.00,1084.75,1085.00,1,2,3.00
11/23/2004,04:26,1085.00,1085.00,1085.00,1085.00,25,0,25.00
11/23/2004,04:27,1084.75,1084.75,1084.75,1084.75,0,23,23.00
11/23/2004,04:28,1084.75,1084.75,1084.75,1084.75,0,6,6.00
11/23/2004,04:30,1084.75,1084.75,1084.75,1084.75,0,11,11.00
11/23/2004,04:31,1084.75,1084.75,1084.50,1084.75,12,22,34.00
11/23/2004,04:32,1084.75,1084.75,1084.75,1084.75,11,0,11.00
11/23/2004,04:33,1084.75,1084.75,1084.75,1084.75,1,0,1.00
11/23/2004,04:34,1084.75,1084.75,1084.75,1084.75,2,0,2.00
11/23/2004,04:35,1084.75,1084.75,1084.75,1084.75,35,0,35.00
11/23/2004,04:36,1084.50,1084.50,1084.50,1084.50,0,50,50.00
11/23/2004,04:37,1084.75,1084.75,1084.75,1084.75,1,0,1.00
11/23/2004,04:39,1084.50,1084.50,1084.50,1084.50,0,6,6.00
11/23/2004,04:41,1084.50,1084.50,1084.50,1084.50,0,2,2.00
11/23/2004,04:42,1084.75,1084.75,1084.50,1084.75,47,4,51.00
11/23/2004,04:43,1084.75,1084.75,1084.50,1084.50,2,40,42.00
11/23/2004,04:45,1084.75,1084.75,1084.50,1084.75,57,8,65.00
11/23/2004,04:46,1084.75,1085.00,1084.75,1085.00,49,0,49.00
11/23/2004,04:47,1085.00,1085.00,1084.75,1084.75,6,111,117.00
11/23/2004,04:48,1084.50,1084.50,1084.50,1084.50,0,35,35.00
11/23/2004,04:49,1084.50,1084.50,1084.50,1084.50,0,25,25.00
11/23/2004,04:50,1084.75,1084.75,1084.75,1084.75,2,0,2.00
11/23/2004,04:51,1084.50,1084.50,1084.50,1084.50,0,1,1.00
11/23/2004,04:52,1084.50,1084.50,1084.50,1084.50,0,7,7.00
11/23/2004,04:53,1084.50,1084.50,1084.50,1084.50,0,2,2.00
11/23/2004,04:54,1084.75,1084.75,1084.75,1084.75,6,0,6.00
11/23/2004,04:55,1084.75,1085.00,1084.50,1085.00,185,2,187.00
11/23/2004,04:56,1085.00,1085.00,1085.00,1085.00,5,0,5.00
11/23/2004,04:57,1084.75,1084.75,1084.75,1084.75,0,23,23.00
11/23/2004,04:58,1084.75,1084.75,1084.75,1084.75,0,20,20.00
11/23/2004,04:59,1084.75,1084.75,1084.75,1084.75,0,10,10.00
11/23/2004,05:01,1084.75,1084.75,1084.75,1084.75,0,26,26.00
11/23/2004,05:02,1084.75,1084.75,1084.50,1084.50,0,83,83.00
11/23/2004,05:03,1084.50,1084.50,1084.50,1084.50,0,9,9.00
11/23/2004,05:04,1084.50,1084.50,1084.50,1084.50,0,1,1.00
11/23/2004,05:07,1084.50,1084.50,1084.50,1084.50,0,39,39.00
11/23/2004,05:08,1084.50,1084.50,1084.50,1084.50,0,106,106.00
11/23/2004,05:09,1084.50,1084.50,1084.25,1084.25,0,13,13.00
11/23/2004,05:10,1084.50,1084.50,1084.25,1084.25,2,153,155.00
11/23/2004,05:11,1084.25,1084.25,1084.00,1084.00,0,88,88.00
11/23/2004,05:12,1084.00,1084.00,1083.75,1084.00,7,60,67.00
11/23/2004,05:13,1084.00,1084.00,1084.00,1084.00,26,0,26.00
11/23/2004,05:14,1084.00,1084.00,1083.75,1084.00,10,1,11.00
11/23/2004,05:15,1084.00,1084.00,1083.75,1083.75,2,1,3.00
11/23/2004,05:16,1083.75,1083.75,1083.75,1083.75,0,1,1.00
11/23/2004,05:17,1084.00,1084.00,1084.00,1084.00,1,0,1.00
11/23/2004,05:18,1084.00,1084.00,1083.75,1084.00,2,1,3.00
11/23/2004,05:20,1084.00,1084.00,1084.00,1084.00,1,0,1.00
11/23/2004,05:21,1084.00,1084.00,1084.00,1084.00,1,0,1.00
11/23/2004,05:22,1084.00,1084.00,1084.00,1084.00,4,0,4.00
11/23/2004,05:23,1084.00,1084.00,1084.00,1084.00,55,0,55.00
11/23/2004,05:24,1084.00,1084.00,1083.75,1083.75,22,46,68.00
11/23/2004,05:25,1084.00,1084.00,1084.00,1084.00,40,0,40.00
11/23/2004,05:26,1084.00,1084.00,1083.50,1083.75,46,181,227.00
11/23/2004,05:27,1083.75,1083.75,1083.75,1083.75,20,0,20.00
11/23/2004,05:28,1083.50,1083.75,1083.50,1083.75,15,13,28.00
11/23/2004,05:29,1083.75,1083.75,1083.50,1083.50,41,2,43.00
11/23/2004,05:30,1083.75,1083.75,1083.50,1083.75,51,3,54.00
11/23/2004,05:31,1083.75,1083.75,1083.75,1083.75,15,0,15.00
11/23/2004,05:32,1083.75,1083.75,1083.75,1083.75,22,0,22.00
11/23/2004,05:33,1083.75,1083.75,1083.75,1083.75,15,0,15.00
11/23/2004,05:34,1083.75,1083.75,1083.50,1083.75,41,6,47.00
11/23/2004,05:35,1083.75,1084.00,1083.75,1084.00,4,0,4.00
11/23/2004,05:36,1083.75,1083.75,1083.75,1083.75,0,68,68.00
11/23/2004,05:37,1083.75,1083.75,1083.75,1083.75,0,2,2.00
11/23/2004,05:38,1083.75,1083.75,1083.75,1083.75,0,11,11.00
11/23/2004,05:40,1083.75,1084.00,1083.75,1084.00,5,4,9.00
11/23/2004,05:41,1084.00,1084.00,1084.00,1084.00,14,0,14.00
11/23/2004,05:42,1084.25,1084.25,1084.25,1084.25,111,0,111.00
11/23/2004,05:43,1084.25,1084.25,1084.25,1084.25,30,0,30.00
11/23/2004,05:45,1084.25,1084.25,1084.25,1084.25,37,0,37.00
11/23/2004,05:46,1084.25,1084.50,1084.25,1084.25,48,5,53.00
11/23/2004,05:48,1084.25,1084.50,1084.25,1084.50,1,1,2.00
11/23/2004,05:49,1084.50,1084.50,1084.50,1084.50,3,0,3.00
11/23/2004,05:50,1084.50,1084.50,1084.25,1084.25,2,135,137.00
11/23/2004,05:51,1084.50,1084.50,1084.25,1084.50,2,15,17.00
11/23/2004,05:52,1084.50,1084.50,1084.50,1084.50,1,0,1.00
11/23/2004,05:54,1084.50,1084.50,1084.25,1084.25,1,6,7.00
11/23/2004,05:55,1084.25,1084.25,1084.25,1084.25,0,122,122.00
11/23/2004,05:56,1084.25,1084.50,1084.25,1084.50,2,21,23.00
11/23/2004,05:59,1084.25,1084.25,1084.25,1084.25,0,1,1.00
11/23/2004,06:00,1084.25,1084.25,1084.25,1084.25,0,7,7.00
11/23/2004,06:01,1084.25,1084.25,1084.25,1084.25,0,12,12.00
11/23/2004,06:02,1084.25,1084.25,1084.25,1084.25,0,11,11.00
11/23/2004,06:04,1084.50,1084.50,1084.50,1084.50,3,0,3.00
11/23/2004,06:05,1084.50,1084.50,1084.25,1084.25,5,1,6.00
11/23/2004,06:06,1084.50,1084.50,1084.25,1084.50,106,1,107.00
11/23/2004,06:07,1084.50,1084.50,1084.50,1084.50,18,0,18.00
11/23/2004,06:09,1084.25,1084.25,1084.25,1084.25,0,2,2.00
11/23/2004,06:11,1084.25,1084.25,1084.25,1084.25,0,3,3.00
11/23/2004,06:13,1084.50,1084.50,1084.25,1084.25,9,20,29.00
11/23/2004,06:17,1084.25,1084.25,1084.25,1084.25,0,3,3.00
11/23/2004,06:18,1084.50,1084.50,1084.25,1084.25,4,123,127.00
11/23/2004,06:19,1084.25,1084.25,1084.00,1084.00,0,2,2.00
11/23/2004,06:20,1084.00,1084.00,1084.00,1084.00,0,25,25.00
11/23/2004,06:21,1084.00,1084.00,1084.00,1084.00,0,11,11.00
11/23/2004,06:22,1084.25,1084.25,1084.25,1084.25,5,0,5.00
11/23/2004,06:23,1084.00,1084.00,1084.00,1084.00,0,2,2.00
11/23/2004,06:24,1084.25,1084.25,1084.25,1084.25,2,0,2.00
11/23/2004,06:25,1084.25,1084.25,1084.25,1084.25,2,0,2.00
11/23/2004,06:28,1084.25,1084.25,1084.25,1084.25,295,0,295.00
11/23/2004,06:29,1084.25,1084.25,1084.25,1084.25,3,0,3.00
11/23/2004,06:30,1084.00,1084.00,1083.75,1083.75,0,155,155.00
11/23/2004,06:31,1083.75,1083.75,1083.75,1083.75,0,22,22.00
11/23/2004,06:32,1083.75,1083.75,1083.50,1083.50,2,94,96.00
11/23/2004,06:33,1083.50,1083.75,1083.50,1083.75,5,8,13.00
11/23/2004,06:34,1083.75,1083.75,1083.50,1083.75,106,2,108.00
11/23/2004,06:35,1083.75,1083.75,1083.50,1083.75,32,30,62.00
11/23/2004,06:36,1083.75,1083.75,1083.50,1083.75,169,50,219.00
11/23/2004,06:38,1083.75,1084.00,1083.75,1083.75,32,1,33.00
11/23/2004,06:39,1083.75,1083.75,1083.75,1083.75,0,35,35.00
11/23/2004,06:40,1083.75,1083.75,1083.75,1083.75,0,280,280.00
11/23/2004,06:41,1083.50,1084.00,1083.50,1084.00,290,1,291.00
11/23/2004,06:42,1084.00,1084.25,1084.00,1084.00,16,29,45.00
11/23/2004,06:43,1084.00,1084.00,1083.75,1083.75,0,18,18.00
11/23/2004,06:45,1083.75,1084.00,1083.75,1084.00,25,103,128.00
11/23/2004,06:46,1084.00,1084.00,1084.00,1084.00,55,0,55.00
11/23/2004,06:47,1084.25,1084.25,1084.00,1084.00,1,4,5.00
11/23/2004,06:48,1084.00,1084.25,1084.00,1084.25,4,1,5.00
11/23/2004,06:49,1084.25,1084.25,1084.00,1084.00,2,102,104.00
11/23/2004,06:51,1084.00,1084.00,1084.00,1084.00,0,22,22.00
11/23/2004,06:52,1084.25,1084.25,1084.00,1084.00,1,23,24.00
11/23/2004,06:53,1084.00,1084.00,1084.00,1084.00,0,6,6.00
11/23/2004,06:54,1084.00,1084.00,1084.00,1084.00,0,2,2.00
11/23/2004,06:55,1084.00,1084.00,1084.00,1084.00,0,1,1.00
11/23/2004,06:56,1084.25,1084.25,1084.25,1084.25,1,0,1.00
11/23/2004,06:57,1084.25,1084.25,1084.25,1084.25,170,0,170.00
11/23/2004,06:58,1084.25,1084.25,1084.25,1084.25,33,0,33.00
11/23/2004,06:59,1084.25,1084.25,1084.25,1084.25,25,0,25.00
11/23/2004,07:00,1084.25,1084.25,1084.25,1084.25,15,0,15.00
11/23/2004,07:01,1084.25,1084.50,1084.25,1084.25,149,50,199.00
11/23/2004,07:02,1084.25,1084.25,1084.25,1084.25,0,1,1.00
11/23/2004,07:03,1084.25,1084.25,1084.25,1084.25,0,3,3.00
11/23/2004,07:04,1084.25,1084.75,1084.25,1084.50,169,177,346.00
11/23/2004,07:05,1084.50,1084.50,1084.25,1084.50,1,83,84.00
11/23/2004,07:06,1084.50,1084.75,1084.50,1084.50,91,2,93.00
11/23/2004,07:07,1084.50,1084.75,1084.50,1084.50,2,4,6.00
11/23/2004,07:08,1084.50,1084.50,1084.50,1084.50,0,106,106.00
11/23/2004,07:09,1084.50,1084.50,1084.50,1084.50,0,8,8.00
11/23/2004,07:10,1084.50,1084.50,1084.50,1084.50,0,5,5.00
11/23/2004,07:11,1084.50,1084.50,1084.25,1084.50,2,308,310.00
11/23/2004,07:12,1084.50,1084.50,1084.50,1084.50,137,0,137.00
11/23/2004,07:13,1084.50,1084.50,1084.50,1084.50,7,0,7.00
11/23/2004,07:14,1084.75,1084.75,1084.75,1084.75,252,0,252.00
11/23/2004,07:15,1084.75,1084.75,1084.75,1084.75,1,0,1.00
11/23/2004,07:16,1084.75,1084.75,1084.50,1084.50,1,10,11.00
11/23/2004,07:17,1084.50,1084.75,1084.50,1084.50,4,81,85.00
11/23/2004,07:18,1084.25,1084.50,1084.25,1084.50,33,3,36.00
11/23/2004,07:19,1084.50,1084.75,1084.50,1084.75,23,0,23.00
11/23/2004,07:20,1084.50,1084.75,1084.50,1084.50,5,51,56.00
11/23/2004,07:21,1084.50,1084.50,1084.50,1084.50,0,2,2.00
11/23/2004,07:22,1084.75,1084.75,1084.50,1084.50,45,1,46.00
11/23/2004,07:23,1084.50,1084.50,1084.50,1084.50,0,8,8.00
11/23/2004,07:24,1084.50,1084.50,1084.50,1084.50,0,9,9.00
11/23/2004,07:25,1084.50,1084.75,1084.50,1084.50,1,136,137.00
11/23/2004,07:26,1084.50,1084.50,1084.25,1084.50,197,31,228.00
11/23/2004,07:27,1084.50,1084.50,1084.50,1084.50,11,0,11.00
11/23/2004,07:28,1084.50,1084.50,1084.50,1084.50,60,0,60.00
11/23/2004,07:32,1084.50,1084.75,1084.50,1084.75,3,0,3.00
11/23/2004,07:33,1084.75,1084.75,1084.50,1084.50,6,3,9.00
11/23/2004,07:34,1084.75,1084.75,1084.75,1084.75,106,0,106.00
11/23/2004,07:35,1084.75,1084.75,1084.50,1084.75,10,5,15.00
11/23/2004,07:36,1084.75,1084.75,1084.50,1084.50,66,2,68.00
11/23/2004,07:37,1084.75,1084.75,1084.75,1084.75,5,0,5.00
11/23/2004,07:38,1084.75,1084.75,1084.50,1084.50,60,1,61.00
11/23/2004,07:39,1084.75,1084.75,1084.75,1084.75,22,0,22.00
11/23/2004,07:40,1084.75,1085.00,1084.75,1085.00,145,0,145.00
11/23/2004,07:41,1084.75,1084.75,1084.75,1084.75,0,116,116.00
11/23/2004,07:42,1084.75,1084.75,1084.75,1084.75,0,23,23.00
11/23/2004,07:43,1084.75,1084.75,1084.50,1084.75,21,58,79.00
11/23/2004,07:45,1084.75,1084.75,1084.75,1084.75,126,0,126.00
11/23/2004,07:46,1084.75,1084.75,1084.75,1084.75,9,0,9.00
11/23/2004,07:47,1084.75,1084.75,1084.75,1084.75,16,0,16.00
11/23/2004,07:48,1084.75,1085.00,1084.75,1085.00,3,0,3.00
11/23/2004,07:49,1084.75,1084.75,1084.75,1084.75,0,218,218.00
11/23/2004,07:50,1084.75,1084.75,1084.75,1084.75,0,27,27.00
11/23/2004,07:51,1084.50,1084.75,1084.50,1084.75,1,3,4.00
11/23/2004,07:52,1084.50,1084.50,1084.50,1084.50,0,1,1.00
11/23/2004,07:53,1084.75,1084.75,1084.75,1084.75,174,0,174.00
11/23/2004,07:54,1084.75,1084.75,1084.50,1084.75,101,47,148.00
11/23/2004,07:55,1084.75,1084.75,1084.75,1084.75,10,0,10.00
11/23/2004,07:56,1084.75,1084.75,1084.50,1084.50,9,31,40.00
11/23/2004,07:57,1084.75,1084.75,1084.75,1084.75,31,0,31.00
11/23/2004,07:58,1085.00,1085.00,1084.75,1084.75,40,80,120.00
11/23/2004,07:59,1084.75,1084.75,1084.75,1084.75,0,55,55.00
11/23/2004,08:00,1084.75,1084.75,1084.50,1084.75,18,4,22.00
11/23/2004,08:01,1084.75,1084.75,1084.50,1084.50,24,1,25.00
11/23/2004,08:02,1084.75,1084.75,1084.75,1084.75,23,0,23.00
11/23/2004,08:03,1084.75,1085.00,1084.75,1085.00,3,0,3.00
11/23/2004,08:04,1085.00,1085.00,1084.75,1084.75,85,71,156.00
11/23/2004,08:05,1084.75,1084.75,1084.50,1084.50,0,8,8.00
11/23/2004,08:06,1084.75,1085.00,1084.75,1084.75,144,7,151.00
11/23/2004,08:07,1084.75,1085.00,1084.75,1085.00,189,23,212.00
11/23/2004,08:08,1085.00,1085.00,1084.75,1084.75,37,1,38.00
11/23/2004,08:09,1084.75,1084.75,1084.75,1084.75,0,1,1.00
11/23/2004,08:10,1084.75,1085.00,1084.75,1085.00,7,1,8.00
11/23/2004,08:11,1085.00,1085.00,1085.00,1085.00,5,0,5.00
11/23/2004,08:12,1085.00,1085.00,1084.75,1084.75,62,4,66.00
11/23/2004,08:13,1084.75,1085.25,1084.75,1085.00,216,5,221.00
11/23/2004,08:14,1085.25,1085.25,1085.00,1085.00,6,308,314.00
11/23/2004,08:15,1085.00,1085.25,1085.00,1085.25,5,7,12.00
11/23/2004,08:16,1085.00,1085.25,1085.00,1085.25,19,40,59.00
11/23/2004,08:17,1085.25,1085.25,1085.25,1085.25,9,0,9.00
11/23/2004,08:18,1085.00,1085.25,1085.00,1085.25,181,107,288.00
11/23/2004,08:19,1085.25,1085.25,1085.00,1085.25,21,6,27.00
11/23/2004,08:20,1085.00,1085.00,1085.00,1085.00,0,1,1.00
11/23/2004,08:21,1085.25,1085.25,1085.00,1085.00,7,93,100.00
11/23/2004,08:22,1085.00,1085.00,1084.75,1084.75,1,35,36.00
11/23/2004,08:23,1084.75,1085.00,1084.75,1084.75,76,6,82.00
11/23/2004,08:24,1085.00,1085.00,1084.75,1085.00,53,3,56.00
11/23/2004,08:25,1085.00,1085.00,1084.75,1085.00,2,1,3.00
11/23/2004,08:26,1085.00,1085.00,1084.75,1084.75,11,1,12.00
11/23/2004,08:27,1084.75,1085.00,1084.75,1085.00,8,147,155.00
11/23/2004,08:28,1084.75,1085.00,1084.50,1084.50,2,115,117.00
11/23/2004,08:29,1084.50,1084.75,1084.50,1084.75,135,137,272.00
11/23/2004,08:30,1084.50,1085.25,1084.50,1084.75,589,495,1084.00
11/23/2004,08:31,1084.75,1085.00,1084.25,1084.50,1454,902,2356.00
11/23/2004,08:32,1084.50,1084.75,1084.50,1084.75,2237,275,2512.00
11/23/2004,08:33,1084.75,1085.00,1083.75,1083.75,265,2340,2605.00
11/23/2004,08:34,1084.00,1084.25,1083.75,1084.25,1148,727,1875.00
11/23/2004,08:35,1084.25,1084.50,1084.00,1084.25,866,333,1199.00
11/23/2004,08:36,1084.25,1084.50,1084.00,1084.25,466,531,997.00
11/23/2004,08:37,1084.25,1084.50,1084.00,1084.50,654,162,816.00
11/23/2004,08:38,1084.50,1084.50,1083.75,1083.75,753,780,1533.00
11/23/2004,08:39,1084.00,1084.00,1083.00,1083.25,705,4146,4851.00
11/23/2004,08:40,1083.25,1083.75,1083.00,1083.50,1530,577,2107.00
11/23/2004,08:41,1083.25,1083.75,1083.25,1083.75,926,184,1110.00
11/23/2004,08:42,1083.50,1084.00,1083.50,1084.00,776,78,854.00
11/23/2004,08:43,1083.75,1084.00,1083.25,1083.25,271,2111,2382.00
11/23/2004,08:44,1083.25,1083.25,1082.75,1083.00,979,1824,2803.00
11/23/2004,08:45,1083.00,1083.75,1082.75,1083.75,1501,526,2027.00
11/23/2004,08:46,1083.50,1083.75,1083.50,1083.75,296,1198,1494.00
11/23/2004,08:47,1083.50,1083.75,1083.00,1083.25,165,1682,1847.00
11/23/2004,08:48,1083.00,1083.75,1083.00,1083.25,2060,1936,3996.00
11/23/2004,08:49,1083.25,1083.75,1083.00,1083.50,2856,760,3616.00
11/23/2004,08:50,1083.50,1083.75,1083.25,1083.25,152,852,1004.00
11/23/2004,08:51,1083.25,1083.75,1083.25,1083.50,794,338,1132.00
11/23/2004,08:52,1083.50,1084.00,1083.50,1084.00,2043,59,2102.00
11/23/2004,08:53,1084.00,1084.50,1084.00,1084.50,1153,113,1266.00
11/23/2004,08:54,1084.50,1084.50,1084.00,1084.00,150,716,866.00
11/23/2004,08:55,1084.00,1084.50,1084.00,1084.50,183,133,316.00
11/23/2004,08:56,1084.25,1084.50,1084.00,1084.25,1492,272,1764.00
11/23/2004,08:57,1084.25,1084.75,1084.00,1084.00,672,413,1085.00
11/23/2004,08:58,1084.00,1084.25,1083.75,1084.00,239,493,732.00
11/23/2004,08:59,1084.00,1084.25,1084.00,1084.00,69,303,372.00
11/23/2004,09:00,1084.25,1084.25,1083.75,1083.75,442,1020,1462.00
11/23/2004,09:01,1083.75,1084.00,1083.25,1083.50,1586,2234,3820.00
11/23/2004,09:02,1083.25,1083.75,1083.25,1083.50,1046,903,1949.00
11/23/2004,09:03,1083.75,1084.00,1083.50,1084.00,1145,730,1875.00
11/23/2004,09:04,1084.00,1084.00,1083.50,1083.50,176,499,675.00
11/23/2004,09:05,1083.50,1083.75,1083.50,1083.50,189,121,310.00
11/23/2004,09:06,1083.50,1084.25,1083.50,1084.25,3264,32,3296.00
11/23/2004,09:07,1084.25,1085.25,1084.25,1085.00,2813,982,3795.00
11/23/2004,09:08,1085.25,1085.75,1084.75,1085.50,2470,980,3450.00
11/23/2004,09:09,1085.75,1086.00,1085.25,1086.00,1718,974,2692.00
11/23/2004,09:10,1086.00,1086.00,1085.75,1085.75,1482,1217,2699.00
11/23/2004,09:11,1086.00,1086.25,1085.75,1086.00,1685,220,1905.00
11/23/2004,09:12,1086.25,1086.25,1085.75,1086.25,912,916,1828.00
11/23/2004,09:13,1086.00,1087.25,1086.00,1087.00,6281,2155,8436.00
11/23/2004,09:14,1087.00,1087.50,1086.75,1087.00,3611,1175,4786.00
11/23/2004,09:15,1087.00,1087.50,1086.75,1087.25,3788,2841,6629.00
11/23/2004,09:16,1087.50,1087.50,1086.75,1086.75,1183,1874,3057.00
11/23/2004,09:17,1087.00,1087.25,1086.75,1087.00,1099,476,1575.00
11/23/2004,09:18,1087.00,1087.25,1086.75,1087.00,1050,1472,2522.00
11/23/2004,09:19,1086.75,1087.25,1086.75,1086.75,539,880,1419.00
11/23/2004,09:20,1086.75,1087.00,1086.50,1086.50,1592,992,2584.00
11/23/2004,09:21,1086.50,1086.75,1086.50,1086.50,48,259,307.00
11/23/2004,09:22,1086.75,1087.00,1086.50,1087.00,714,129,843.00
11/23/2004,09:23,1087.00,1087.75,1087.00,1087.25,3307,908,4215.00
11/23/2004,09:24,1087.25,1087.25,1086.75,1086.75,162,1015,1177.00
11/23/2004,09:25,1086.75,1087.00,1086.50,1086.75,541,1659,2200.00
11/23/2004,09:26,1086.75,1087.00,1086.50,1086.75,1061,123,1184.00
11/23/2004,09:27,1086.75,1087.00,1086.50,1086.75,90,1559,1649.00
11/23/2004,09:28,1086.50,1086.75,1086.25,1086.25,72,3003,3075.00
11/23/2004,09:29,1086.25,1086.50,1086.00,1086.25,651,783,1434.00
11/23/2004,09:30,1086.25,1086.25,1085.75,1086.00,89,1208,1297.00
11/23/2004,09:31,1086.00,1086.00,1085.75,1086.00,93,839,932.00
11/23/2004,09:32,1086.00,1086.00,1085.50,1085.50,359,1131,1490.00
11/23/2004,09:33,1085.75,1085.75,1085.25,1085.50,595,911,1506.00
11/23/2004,09:34,1085.75,1086.00,1085.50,1085.75,689,317,1006.00
11/23/2004,09:35,1085.75,1086.00,1085.00,1085.50,1568,2136,3704.00
11/23/2004,09:36,1085.25,1085.75,1085.25,1085.25,1590,570,2160.00
11/23/2004,09:37,1085.25,1085.75,1085.25,1085.50,571,187,758.00
11/23/2004,09:38,1085.50,1085.50,1085.00,1085.00,363,1434,1797.00
11/23/2004,09:39,1085.00,1085.25,1084.75,1085.25,382,183,565.00
11/23/2004,09:40,1085.25,1085.25,1084.50,1084.75,470,2215,2685.00
11/23/2004,09:41,1084.75,1085.00,1084.50,1084.75,862,538,1400.00
11/23/2004,09:42,1085.00,1085.00,1084.75,1084.75,54,728,782.00
11/23/2004,09:43,1085.00,1085.00,1084.75,1085.00,457,34,491.00
11/23/2004,09:44,1085.00,1085.00,1084.25,1084.75,672,1580,2252.00
11/23/2004,09:45,1084.75,1084.75,1083.50,1083.75,896,3136,4032.00
11/23/2004,09:46,1084.00,1084.25,1083.75,1084.25,803,449,1252.00
11/23/2004,09:47,1084.25,1084.50,1083.75,1084.25,429,750,1179.00
11/23/2004,09:48,1084.00,1084.25,1083.50,1083.75,121,1277,1398.00
11/23/2004,09:49,1084.00,1084.25,1083.75,1084.25,377,243,620.00
11/23/2004,09:50,1084.25,1084.50,1084.00,1084.00,595,711,1306.00
11/23/2004,09:51,1084.00,1084.25,1083.75,1084.00,624,528,1152.00
11/23/2004,09:52,1083.75,1084.00,1083.25,1083.50,1700,2475,4175.00
11/23/2004,09:53,1083.50,1083.75,1083.25,1083.25,84,2950,3034.00
11/23/2004,09:54,1083.25,1083.25,1081.25,1081.50,3200,13410,16610.00
11/23/2004,09:55,1081.50,1081.75,1081.00,1081.50,1374,3313,4687.00
11/23/2004,09:56,1081.50,1081.50,1080.50,1080.50,1596,3300,4896.00
11/23/2004,09:57,1080.50,1081.00,1080.25,1081.00,2017,2923,4940.00
11/23/2004,09:58,1081.00,1081.25,1080.75,1081.00,1625,1953,3578.00
11/23/2004,09:59,1080.75,1081.25,1080.75,1081.25,508,467,975.00
11/23/2004,10:00,1081.00,1081.25,1080.75,1080.75,343,572,915.00
11/23/2004,10:01,1080.75,1081.25,1080.25,1081.00,2555,2686,5241.00
11/23/2004,10:02,1080.75,1081.00,1079.75,1080.00,1250,3864,5114.00
11/23/2004,10:03,1080.25,1080.25,1080.00,1080.00,1022,1420,2442.00
11/23/2004,10:04,1080.00,1080.75,1080.00,1080.00,3809,2280,6089.00
11/23/2004,10:05,1080.25,1080.75,1080.00,1080.50,3858,893,4751.00
11/23/2004,10:06,1080.50,1081.25,1080.50,1081.25,3282,460,3742.00
11/23/2004,10:07,1081.25,1081.50,1081.00,1081.25,1037,493,1530.00
11/23/2004,10:08,1081.25,1081.25,1081.00,1081.25,49,1306,1355.00
11/23/2004,10:09,1081.00,1081.25,1081.00,1081.00,94,1038,1132.00
11/23/2004,10:10,1081.00,1081.00,1080.75,1080.75,162,1275,1437.00
11/23/2004,10:11,1081.00,1081.00,1080.75,1081.00,423,182,605.00
11/23/2004,10:12,1080.75,1081.00,1080.50,1080.75,172,1544,1716.00
11/23/2004,10:13,1080.50,1080.75,1080.25,1080.50,378,1357,1735.00
11/23/2004,10:14,1080.50,1080.75,1080.25,1080.50,842,385,1227.00
11/23/2004,10:15,1080.50,1080.75,1080.25,1080.50,528,731,1259.00
11/23/2004,10:16,1080.25,1080.50,1079.25,1079.50,2023,4583,6606.00
11/23/2004,10:17,1079.25,1079.50,1079.00,1079.25,1346,4832,6178.00
11/23/2004,10:18,1079.25,1079.50,1079.00,1079.50,1034,3605,4639.00
11/23/2004,10:19,1079.25,1079.50,1079.25,1079.50,1287,500,1787.00
11/23/2004,10:20,1079.50,1079.75,1079.25,1079.75,3796,398,4194.00
11/23/2004,10:21,1079.50,1080.00,1079.50,1080.00,1597,477,2074.00
11/23/2004,10:22,1080.00,1080.00,1079.25,1079.75,1629,2514,4143.00
11/23/2004,10:23,1079.75,1079.75,1079.25,1079.50,768,529,1297.00
11/23/2004,10:24,1079.50,1079.75,1079.25,1079.75,1027,415,1442.00
11/23/2004,10:25,1079.75,1079.75,1079.50,1079.75,322,18,340.00
11/23/2004,10:26,1079.75,1080.75,1079.50,1080.75,3216,142,3358.00
11/23/2004,10:27,1080.75,1080.75,1080.25,1080.25,208,1638,1846.00
11/23/2004,10:28,1080.25,1080.50,1080.25,1080.50,27,89,116.00
11/23/2004,10:29,1080.50,1080.50,1080.00,1080.25,216,340,556.00
11/23/2004,10:30,1080.25,1080.50,1080.00,1080.00,395,233,628.00
11/23/2004,10:31,1080.25,1080.25,1080.00,1080.00,85,470,555.00
11/23/2004,10:32,1080.25,1080.50,1080.00,1080.25,300,321,621.00
11/23/2004,10:33,1080.25,1080.50,1080.00,1080.50,103,145,248.00
11/23/2004,10:34,1080.50,1080.50,1080.00,1080.25,215,365,580.00
11/23/2004,10:35,1080.25,1080.50,1080.00,1080.25,284,100,384.00
11/23/2004,10:36,1080.25,1080.50,1080.25,1080.25,39,280,319.00
11/23/2004,10:37,1080.25,1080.50,1080.25,1080.50,16,195,211.00
11/23/2004,10:38,1080.50,1080.50,1080.25,1080.50,44,110,154.00
11/23/2004,10:39,1080.25,1081.00,1080.25,1080.75,1470,199,1669.00
11/23/2004,10:40,1080.50,1081.00,1080.50,1080.50,461,678,1139.00
11/23/2004,10:41,1080.75,1080.75,1080.25,1080.50,181,1014,1195.00
11/23/2004,10:42,1080.25,1080.75,1080.25,1080.50,615,125,740.00
11/23/2004,10:43,1080.50,1080.75,1080.50,1080.75,106,336,442.00
11/23/2004,10:44,1080.75,1080.75,1080.50,1080.50,19,44,63.00
11/23/2004,10:45,1080.50,1080.75,1080.25,1080.50,24,343,367.00
11/23/2004,10:46,1080.25,1080.50,1080.25,1080.25,60,130,190.00
11/23/2004,10:47,1080.25,1080.50,1080.25,1080.25,41,711,752.00
11/23/2004,10:48,1080.50,1080.50,1080.00,1080.25,27,201,228.00
11/23/2004,10:49,1080.25,1080.25,1079.75,1080.00,200,605,805.00
11/23/2004,10:50,1079.75,1080.25,1079.75,1080.00,347,42,389.00
11/23/2004,10:51,1080.25,1080.50,1080.00,1080.25,403,235,638.00
11/23/2004,10:52,1080.00,1080.50,1080.00,1080.50,206,47,253.00
11/23/2004,10:53,1080.25,1080.50,1080.25,1080.25,97,38,135.00
11/23/2004,10:54,1080.50,1080.50,1080.25,1080.50,641,30,671.00
11/23/2004,10:55,1080.75,1080.75,1080.25,1080.25,146,360,506.00
11/23/2004,10:56,1080.50,1080.50,1080.25,1080.25,555,682,1237.00
11/23/2004,10:57,1080.25,1080.50,1079.75,1079.75,123,1169,1292.00
11/23/2004,10:58,1079.75,1080.25,1079.75,1079.75,63,217,280.00
11/23/2004,10:59,1080.00,1080.25,1080.00,1080.00,240,50,290.00
11/23/2004,11:00,1080.25,1080.25,1080.00,1080.25,403,11,414.00
11/23/2004,11:01,1080.00,1080.50,1080.00,1080.50,180,30,210.00
11/23/2004,11:02,1080.50,1080.50,1080.25,1080.25,60,7,67.00
11/23/2004,11:03,1080.50,1080.50,1080.25,1080.50,8,293,301.00
11/23/2004,11:04,1080.25,1080.25,1079.75,1079.75,110,809,919.00
11/23/2004,11:05,1080.00,1080.25,1079.75,1080.00,261,202,463.00
11/23/2004,11:06,1080.00,1080.00,1079.75,1080.00,381,73,454.00
11/23/2004,11:07,1080.00,1080.25,1080.00,1080.00,193,45,238.00
11/23/2004,11:08,1080.25,1080.25,1080.00,1080.25,96,163,259.00
11/23/2004,11:09,1080.25,1081.00,1080.00,1081.00,1729,249,1978.00
11/23/2004,11:10,1081.00,1081.25,1080.75,1080.75,652,469,1121.00
11/23/2004,11:11,1081.00,1081.00,1080.75,1081.00,31,351,382.00
11/23/2004,11:12,1081.00,1081.00,1080.75,1081.00,93,925,1018.00
11/23/2004,11:13,1081.00,1081.00,1080.00,1080.25,489,881,1370.00
11/23/2004,11:14,1080.25,1080.75,1080.00,1080.25,746,471,1217.00
11/23/2004,11:15,1080.50,1080.50,1080.25,1080.50,130,389,519.00
11/23/2004,11:16,1080.25,1080.50,1080.25,1080.50,471,683,1154.00
11/23/2004,11:17,1080.50,1080.75,1080.50,1080.75,71,114,185.00
11/23/2004,11:18,1080.75,1081.00,1080.50,1081.00,621,31,652.00
11/23/2004,11:19,1081.00,1081.25,1080.75,1080.75,204,127,331.00
11/23/2004,11:20,1080.75,1081.00,1080.25,1080.25,559,806,1365.00
11/23/2004,11:21,1080.25,1080.50,1080.25,1080.50,99,25,124.00
11/23/2004,11:22,1080.50,1080.50,1080.25,1080.25,315,17,332.00
11/23/2004,11:23,1080.50,1080.50,1079.25,1079.25,81,2662,2743.00
11/23/2004,11:24,1079.25,1079.75,1079.25,1079.75,585,132,717.00
11/23/2004,11:25,1079.50,1080.00,1079.50,1080.00,404,109,513.00
11/23/2004,11:26,1080.00,1080.25,1080.00,1080.00,130,27,157.00
11/23/2004,11:27,1080.00,1080.50,1080.00,1080.25,547,16,563.00
11/23/2004,11:28,1080.25,1080.50,1080.25,1080.50,401,146,547.00
11/23/2004,11:29,1080.50,1080.50,1080.00,1080.50,125,314,439.00
11/23/2004,11:30,1080.25,1080.50,1080.25,1080.25,7,12,19.00
11/23/2004,11:31,1080.25,1080.50,1080.00,1080.25,66,387,453.00
11/23/2004,11:32,1080.25,1080.50,1080.25,1080.25,128,87,215.00
11/23/2004,11:33,1080.25,1080.75,1080.25,1080.75,419,59,478.00
11/23/2004,11:34,1080.75,1081.00,1080.50,1080.75,147,107,254.00
11/23/2004,11:35,1080.50,1081.25,1080.50,1081.25,1387,309,1696.00
11/23/2004,11:36,1081.25,1081.50,1081.00,1081.00,462,277,739.00
11/23/2004,11:37,1081.25,1081.25,1081.00,1081.00,35,365,400.00
11/23/2004,11:38,1081.00,1081.25,1081.00,1081.00,157,240,397.00
11/23/2004,11:39,1081.25,1081.25,1081.00,1081.00,57,44,101.00
11/23/2004,11:40,1081.00,1081.25,1081.00,1081.25,219,80,299.00
11/23/2004,11:41,1081.25,1081.25,1081.00,1081.00,12,550,562.00
11/23/2004,11:42,1081.00,1081.50,1080.75,1081.25,1425,78,1503.00
11/23/2004,11:43,1081.50,1081.50,1081.25,1081.50,202,733,935.00
11/23/2004,11:44,1081.50,1081.50,1081.25,1081.25,52,239,291.00
11/23/2004,11:45,1081.50,1081.50,1081.25,1081.25,27,67,94.00
11/23/2004,11:46,1081.50,1081.50,1081.00,1081.00,12,547,559.00
11/23/2004,11:47,1081.00,1081.50,1080.75,1081.00,538,899,1437.00
11/23/2004,11:48,1081.00,1081.00,1080.75,1081.00,117,36,153.00
11/23/2004,11:49,1080.75,1081.00,1080.50,1081.00,357,433,790.00
11/23/2004,11:50,1081.00,1081.25,1081.00,1081.25,177,3,180.00
11/23/2004,11:51,1081.25,1081.25,1080.75,1080.75,34,416,450.00
11/23/2004,11:52,1080.75,1081.00,1080.75,1081.00,17,6,23.00
11/23/2004,11:53,1081.00,1081.00,1080.75,1080.75,9,139,148.00
11/23/2004,11:54,1080.75,1081.00,1080.75,1080.75,9,312,321.00
11/23/2004,11:55,1080.75,1081.00,1080.75,1080.75,211,492,703.00
11/23/2004,11:56,1080.75,1081.00,1080.75,1080.75,64,484,548.00
11/23/2004,11:57,1081.00,1081.00,1080.50,1080.50,6,207,213.00
11/23/2004,11:58,1080.50,1080.75,1080.50,1080.75,29,59,88.00
11/23/2004,11:59,1080.75,1080.75,1080.50,1080.50,50,49,99.00
11/23/2004,12:00,1080.75,1080.75,1080.50,1080.50,57,9,66.00
11/23/2004,12:01,1080.75,1080.75,1080.50,1080.50,549,110,659.00
11/23/2004,12:02,1080.75,1081.00,1080.50,1080.75,262,177,439.00
11/23/2004,12:03,1080.75,1080.75,1080.50,1080.75,50,1,51.00
11/23/2004,12:04,1080.75,1080.75,1080.25,1080.25,156,1303,1459.00
11/23/2004,12:05,1080.00,1080.25,1080.00,1080.00,96,569,665.00
11/23/2004,12:06,1080.00,1080.50,1079.75,1080.25,1080,505,1585.00
11/23/2004,12:07,1080.50,1080.50,1080.00,1080.25,412,567,979.00
11/23/2004,12:08,1080.25,1080.25,1079.75,1080.25,247,584,831.00
11/23/2004,12:09,1080.00,1080.00,1079.75,1080.00,67,180,247.00
11/23/2004,12:10,1080.00,1080.00,1079.75,1080.00,201,36,237.00
11/23/2004,12:11,1080.00,1080.00,1079.75,1080.00,201,3,204.00
11/23/2004,12:12,1080.25,1080.25,1080.00,1080.25,5,86,91.00
11/23/2004,12:13,1080.00,1080.50,1080.00,1080.50,420,12,432.00
11/23/2004,12:14,1080.50,1080.75,1080.25,1080.75,729,239,968.00
11/23/2004,12:15,1080.75,1080.75,1080.50,1080.50,40,70,110.00
11/23/2004,12:16,1080.75,1080.75,1080.50,1080.75,274,26,300.00
11/23/2004,12:17,1080.50,1081.00,1080.50,1081.00,438,50,488.00
11/23/2004,12:18,1081.00,1081.50,1081.00,1081.25,1147,220,1367.00
11/23/2004,12:19,1081.25,1081.25,1081.00,1081.00,70,9,79.00
11/23/2004,12:20,1081.00,1081.50,1081.00,1081.50,355,4,359.00
11/23/2004,12:21,1081.50,1081.75,1081.25,1081.75,1125,458,1583.00
11/23/2004,12:22,1081.75,1081.75,1081.50,1081.75,587,224,811.00
11/23/2004,12:23,1081.75,1082.00,1081.75,1082.00,594,20,614.00
11/23/2004,12:24,1081.75,1082.25,1081.75,1082.00,944,381,1325.00
11/23/2004,12:25,1082.00,1082.00,1081.75,1082.00,50,22,72.00
11/23/2004,12:26,1082.00,1082.00,1081.75,1082.00,949,37,986.00
11/23/2004,12:27,1082.00,1082.25,1081.75,1081.75,135,642,777.00
11/23/2004,12:28,1081.75,1082.00,1081.50,1081.75,6,180,186.00
11/23/2004,12:29,1081.50,1082.00,1081.50,1082.00,238,88,326.00
11/23/2004,12:30,1082.00,1082.00,1081.75,1081.75,14,13,27.00
11/23/2004,12:31,1082.00,1082.00,1081.50,1081.50,177,1177,1354.00
11/23/2004,12:32,1081.75,1082.00,1081.50,1081.75,571,187,758.00
11/23/2004,12:33,1081.75,1082.00,1081.75,1081.75,118,164,282.00
11/23/2004,12:34,1081.75,1082.00,1081.75,1081.75,5,345,350.00
11/23/2004,12:35,1081.75,1082.25,1081.75,1082.00,1231,293,1524.00
11/23/2004,12:36,1082.00,1082.25,1081.50,1082.00,432,581,1013.00
11/23/2004,12:37,1082.25,1082.25,1081.75,1082.00,301,454,755.00
11/23/2004,12:38,1082.00,1082.00,1081.75,1082.00,299,15,314.00
11/23/2004,12:39,1082.00,1082.00,1081.25,1081.25,28,1085,1113.00
11/23/2004,12:40,1081.25,1081.50,1080.75,1081.00,679,1223,1902.00
11/23/2004,12:41,1081.00,1081.25,1080.75,1081.25,244,369,613.00
11/23/2004,12:42,1081.25,1081.25,1081.00,1081.25,55,44,99.00
11/23/2004,12:43,1081.00,1081.25,1080.75,1081.25,292,492,784.00
11/23/2004,12:44,1081.25,1081.75,1081.00,1081.75,552,174,726.00
11/23/2004,12:45,1081.50,1081.75,1081.25,1081.50,159,347,506.00
11/23/2004,12:46,1081.50,1081.75,1081.50,1081.75,87,81,168.00
11/23/2004,12:47,1081.50,1081.75,1081.25,1081.50,114,340,454.00
11/23/2004,12:48,1081.50,1081.75,1081.25,1081.25,248,28,276.00
11/23/2004,12:49,1081.50,1081.50,1081.00,1081.25,21,374,395.00
11/23/2004,12:50,1081.00,1081.25,1080.75,1081.00,359,892,1251.00
11/23/2004,12:51,1081.25,1081.50,1081.00,1081.50,269,163,432.00
11/23/2004,12:52,1081.25,1081.50,1081.25,1081.50,13,16,29.00
11/23/2004,12:53,1081.25,1082.00,1081.25,1082.00,1315,169,1484.00
11/23/2004,12:54,1082.00,1082.00,1081.75,1082.00,74,8,82.00
11/23/2004,12:55,1081.75,1082.25,1081.75,1082.00,466,394,860.00
11/23/2004,12:56,1082.00,1082.25,1081.75,1082.00,154,246,400.00
11/23/2004,12:57,1082.00,1082.25,1081.75,1082.00,213,80,293.00
11/23/2004,12:58,1082.00,1082.00,1081.75,1082.00,2,115,117.00
11/23/2004,12:59,1081.75,1082.00,1081.75,1081.75,459,103,562.00
11/23/2004,13:00,1081.75,1082.00,1081.75,1081.75,25,14,39.00
11/23/2004,13:01,1082.00,1083.00,1081.75,1082.75,3273,1075,4348.00
11/23/2004,13:02,1082.75,1082.75,1082.50,1082.75,1683,318,2001.00
11/23/2004,13:03,1082.75,1083.50,1082.50,1083.25,2817,615,3432.00
11/23/2004,13:04,1083.00,1083.75,1083.00,1083.50,1773,425,2198.00
11/23/2004,13:05,1083.50,1083.50,1083.25,1083.25,465,142,607.00
11/23/2004,13:06,1083.50,1084.00,1083.25,1083.50,1934,1020,2954.00
11/23/2004,13:07,1083.50,1084.00,1083.50,1083.75,671,396,1067.00
11/23/2004,13:08,1083.75,1083.75,1083.25,1083.25,8,1451,1459.00
11/23/2004,13:09,1083.25,1083.75,1083.25,1083.50,818,73,891.00
11/23/2004,13:10,1083.50,1083.75,1083.00,1083.25,284,969,1253.00
11/23/2004,13:11,1083.25,1083.50,1083.25,1083.50,150,255,405.00
11/23/2004,13:12,1083.25,1083.50,1083.25,1083.50,11,849,860.00
11/23/2004,13:13,1083.50,1084.25,1083.25,1084.00,3173,636,3809.00
11/23/2004,13:14,1084.00,1084.00,1083.75,1084.00,407,131,538.00
11/23/2004,13:15,1084.00,1084.00,1083.00,1083.25,874,1546,2420.00
11/23/2004,13:16,1083.25,1083.50,1083.25,1083.50,163,150,313.00
11/23/2004,13:17,1083.25,1084.00,1083.25,1083.75,2320,1318,3638.00
11/23/2004,13:18,1083.75,1084.00,1083.75,1084.00,738,520,1258.00
11/23/2004,13:19,1084.25,1085.25,1084.00,1085.00,5343,419,5762.00
11/23/2004,13:20,1085.00,1085.25,1084.75,1085.25,1529,371,1900.00
11/23/2004,13:21,1085.25,1086.00,1085.00,1085.25,3409,2531,5940.00
11/23/2004,13:22,1085.00,1085.75,1085.00,1085.75,1531,256,1787.00
11/23/2004,13:23,1085.50,1085.75,1085.25,1085.25,514,1851,2365.00
11/23/2004,13:24,1085.25,1085.50,1085.25,1085.25,108,447,555.00
11/23/2004,13:25,1085.25,1085.50,1085.25,1085.25,160,267,427.00
11/23/2004,13:26,1085.25,1086.75,1085.25,1086.50,7147,479,7626.00
11/23/2004,13:27,1086.75,1088.00,1086.75,1087.75,7374,3213,10587.00
11/23/2004,13:28,1087.75,1087.75,1087.00,1087.25,763,1894,2657.00
11/23/2004,13:29,1087.00,1087.25,1086.75,1086.75,476,1114,1590.00
11/23/2004,13:30,1087.00,1087.00,1086.50,1086.75,785,667,1452.00
11/23/2004,13:31,1086.75,1087.00,1086.75,1086.75,646,391,1037.00
11/23/2004,13:32,1086.75,1087.00,1086.25,1086.50,163,1887,2050.00
11/23/2004,13:33,1086.25,1086.50,1086.25,1086.25,44,2083,2127.00
11/23/2004,13:34,1086.25,1086.25,1086.00,1086.25,669,421,1090.00
11/23/2004,13:35,1086.00,1086.25,1085.75,1086.00,369,2021,2390.00
11/23/2004,13:36,1086.00,1086.25,1085.25,1085.25,81,1241,1322.00
11/23/2004,13:37,1085.25,1085.50,1084.75,1085.25,869,1128,1997.00
11/23/2004,13:38,1085.25,1085.50,1085.25,1085.25,21,784,805.00
11/23/2004,13:39,1085.50,1085.50,1085.00,1085.25,569,358,927.00
11/23/2004,13:40,1085.25,1085.50,1085.25,1085.50,96,270,366.00
11/23/2004,13:41,1085.25,1085.50,1085.25,1085.50,1221,99,1320.00
11/23/2004,13:42,1085.25,1086.00,1085.25,1085.75,1861,528,2389.00
11/23/2004,13:43,1085.75,1086.25,1085.50,1086.25,1698,516,2214.00
11/23/2004,13:44,1086.00,1086.25,1085.25,1085.50,978,1441,2419.00
11/23/2004,13:45,1085.50,1085.50,1085.00,1085.00,385,617,1002.00
11/23/2004,13:46,1085.00,1085.50,1084.00,1084.75,1131,2433,3564.00
11/23/2004,13:47,1084.75,1085.00,1084.50,1084.75,714,646,1360.00
11/23/2004,13:48,1084.75,1085.00,1084.50,1084.50,218,263,481.00
11/23/2004,13:49,1084.75,1085.50,1084.75,1085.50,1121,84,1205.00
11/23/2004,13:50,1085.25,1085.50,1085.00,1085.25,393,348,741.00
11/23/2004,13:51,1085.25,1085.25,1085.00,1085.00,50,80,130.00
11/23/2004,13:52,1085.25,1085.25,1084.75,1084.75,70,271,341.00
11/23/2004,13:53,1084.75,1085.00,1084.50,1085.00,310,494,804.00
11/23/2004,13:54,1084.75,1085.00,1084.50,1084.75,209,188,397.00
11/23/2004,13:55,1084.75,1084.75,1084.50,1084.50,21,61,82.00
11/23/2004,13:56,1084.50,1084.75,1083.75,1084.00,989,1522,2511.00
11/23/2004,13:57,1084.00,1084.50,1084.00,1084.50,840,464,1304.00
11/23/2004,13:58,1084.50,1084.50,1084.25,1084.25,51,19,70.00
11/23/2004,13:59,1084.50,1084.50,1084.25,1084.50,524,292,816.00
11/23/2004,14:00,1084.50,1084.50,1084.00,1084.50,346,326,672.00
11/23/2004,14:01,1084.25,1085.50,1084.25,1085.50,2124,100,2224.00
11/23/2004,14:02,1085.50,1085.75,1085.00,1085.50,1872,627,2499.00
11/23/2004,14:03,1085.75,1085.75,1085.00,1085.25,209,890,1099.00
11/23/2004,14:04,1085.00,1085.25,1084.75,1085.00,428,720,1148.00
11/23/2004,14:05,1085.25,1085.25,1084.50,1084.50,133,685,818.00
11/23/2004,14:06,1084.50,1085.00,1084.25,1084.25,439,826,1265.00
11/23/2004,14:07,1084.25,1084.50,1083.25,1084.00,1855,3769,5624.00
11/23/2004,14:08,1084.00,1084.25,1083.00,1083.50,844,2049,2893.00
11/23/2004,14:09,1083.75,1083.75,1083.50,1083.75,457,186,643.00
11/23/2004,14:10,1083.75,1084.00,1083.50,1083.75,1090,30,1120.00
11/23/2004,14:11,1084.00,1084.00,1083.75,1083.75,115,120,235.00
11/23/2004,14:12,1084.00,1084.00,1083.75,1084.00,123,82,205.00
11/23/2004,14:13,1083.75,1083.75,1083.00,1083.25,386,1554,1940.00
11/23/2004,14:14,1083.50,1084.50,1083.50,1084.25,2136,191,2327.00
11/23/2004,14:15,1084.50,1084.50,1084.00,1084.00,142,563,705.00
11/23/2004,14:16,1084.00,1084.00,1083.25,1083.75,144,1085,1229.00
11/23/2004,14:17,1083.50,1083.75,1083.25,1083.50,167,180,347.00
11/23/2004,14:18,1083.75,1083.75,1082.25,1082.75,708,3266,3974.00
11/23/2004,14:19,1082.50,1083.25,1082.50,1083.25,1166,426,1592.00
11/23/2004,14:20,1083.25,1083.50,1082.75,1083.25,691,787,1478.00
11/23/2004,14:21,1083.00,1083.50,1083.00,1083.50,634,327,961.00
11/23/2004,14:22,1083.25,1083.75,1083.25,1083.50,477,68,545.00
11/23/2004,14:23,1083.75,1083.75,1083.00,1083.50,143,471,614.00
11/23/2004,14:24,1083.25,1083.50,1082.75,1083.00,155,683,838.00
11/23/2004,14:25,1082.75,1083.25,1082.25,1083.00,821,1362,2183.00
11/23/2004,14:26,1083.25,1084.25,1083.25,1084.00,1737,497,2234.00
11/23/2004,14:27,1084.00,1084.25,1083.75,1084.00,915,217,1132.00
11/23/2004,14:28,1084.00,1084.00,1083.75,1084.00,300,1086,1386.00
11/23/2004,14:29,1084.00,1084.25,1084.00,1084.00,322,681,1003.00
11/23/2004,14:30,1084.00,1084.75,1083.75,1084.75,2199,158,2357.00
11/23/2004,14:31,1084.75,1085.00,1084.50,1085.00,1725,839,2564.00
11/23/2004,14:32,1085.00,1085.00,1084.25,1084.50,385,813,1198.00
11/23/2004,14:33,1084.25,1084.50,1083.75,1084.50,529,988,1517.00
11/23/2004,14:34,1084.25,1084.50,1084.00,1084.00,500,557,1057.00
11/23/2004,14:35,1084.25,1084.25,1083.75,1084.25,293,317,610.00
11/23/2004,14:36,1084.00,1084.25,1083.75,1083.75,111,292,403.00
11/23/2004,14:37,1084.00,1084.00,1083.50,1083.75,93,523,616.00
11/23/2004,14:38,1083.75,1083.75,1083.00,1083.25,405,1913,2318.00
11/23/2004,14:39,1083.00,1083.25,1082.75,1083.00,1092,1030,2122.00
11/23/2004,14:40,1082.75,1083.00,1082.50,1082.75,314,937,1251.00
11/23/2004,14:41,1082.75,1084.00,1082.75,1083.75,1541,1134,2675.00
11/23/2004,14:42,1083.75,1084.00,1083.50,1083.75,742,421,1163.00
11/23/2004,14:43,1083.75,1084.00,1083.25,1083.25,313,565,878.00
11/23/2004,14:44,1083.25,1084.25,1083.25,1084.25,1463,285,1748.00
11/23/2004,14:45,1084.50,1084.50,1084.00,1084.25,118,1890,2008.00
11/23/2004,14:46,1084.00,1084.25,1083.75,1084.00,350,212,562.00
11/23/2004,14:47,1084.00,1084.00,1083.25,1083.50,297,830,1127.00
11/23/2004,14:48,1083.50,1084.25,1083.50,1083.75,595,427,1022.00
11/23/2004,14:49,1083.75,1084.25,1083.50,1084.00,527,102,629.00
11/23/2004,14:50,1084.00,1084.25,1083.75,1084.00,478,190,668.00
11/23/2004,14:51,1084.00,1084.25,1083.75,1084.00,358,8,366.00
11/23/2004,14:52,1084.25,1084.25,1084.00,1084.00,76,64,140.00
11/23/2004,14:53,1084.25,1084.50,1083.75,1084.00,983,392,1375.00
11/23/2004,14:54,1084.25,1084.50,1084.00,1084.25,501,368,869.00
11/23/2004,14:55,1084.50,1084.75,1084.25,1084.50,1382,38,1420.00
11/23/2004,14:56,1084.25,1085.00,1084.25,1085.00,2200,995,3195.00
11/23/2004,14:57,1085.00,1085.00,1084.50,1084.75,515,2106,2621.00
11/23/2004,14:58,1084.50,1085.00,1084.50,1085.00,735,62,797.00
11/23/2004,14:59,1085.00,1085.00,1084.75,1085.00,616,80,696.00
11/23/2004,15:00,1085.00,1085.25,1084.75,1085.00,1917,1948,3865.00
11/23/2004,15:01,1085.00,1085.50,1084.75,1085.00,3055,1580,4635.00
11/23/2004,15:02,1085.25,1085.25,1085.00,1085.00,219,176,395.00
11/23/2004,15:03,1085.25,1085.50,1084.75,1085.00,2212,2022,4234.00
11/23/2004,15:04,1085.00,1085.25,1084.75,1085.25,734,136,870.00
11/23/2004,15:05,1085.25,1085.50,1085.00,1085.50,997,186,1183.00
11/23/2004,15:06,1085.25,1085.25,1085.00,1085.25,375,529,904.00
11/23/2004,15:07,1085.00,1085.50,1085.00,1085.25,648,441,1089.00
11/23/2004,15:08,1085.25,1085.25,1085.00,1085.00,414,160,574.00
11/23/2004,15:09,1085.00,1085.50,1085.00,1085.25,639,935,1574.00
11/23/2004,15:10,1085.25,1085.75,1085.25,1085.50,1008,20,1028.00
11/23/2004,15:11,1085.75,1086.25,1085.50,1086.25,2306,654,2960.00
11/23/2004,15:12,1086.00,1086.75,1086.00,1086.75,2728,1772,4500.00
11/23/2004,15:13,1086.75,1087.00,1086.50,1086.75,1546,757,2303.00
11/23/2004,15:14,1086.75,1087.00,1086.50,1087.00,3116,185,3301.00
11/23/2004,15:15,1086.75,1087.00,1086.50,1087.00,3024,1903,4927.00
11/23/2004,15:16,1087.00,1087.00,1086.75,1087.00,95,172,267.00
11/23/2004,15:31,1086.25,1086.50,1086.25,1086.50,10,151,161.00
11/23/2004,15:32,1086.25,1086.75,1086.25,1086.50,190,38,228.00
11/23/2004,15:33,1086.75,1086.75,1086.50,1086.50,82,2,84.00
11/23/2004,15:34,1086.50,1086.50,1086.50,1086.50,0,6,6.00
11/23/2004,15:35,1086.50,1086.50,1086.50,1086.50,0,2,2.00
11/23/2004,15:36,1086.50,1086.75,1086.50,1086.75,2,98,100.00
11/23/2004,15:37,1086.50,1086.75,1086.25,1086.75,7,15,22.00
11/23/2004,15:38,1086.50,1086.50,1086.50,1086.50,0,2,2.00
11/23/2004,15:39,1086.50,1086.50,1086.50,1086.50,0,1,1.00
11/23/2004,15:40,1086.50,1086.75,1086.50,1086.50,2,2,4.00
11/23/2004,15:41,1086.50,1086.50,1086.50,1086.50,0,92,92.00
11/23/2004,15:42,1086.50,1086.75,1086.50,1086.75,103,1,104.00
11/23/2004,15:43,1087.00,1087.00,1086.75,1086.75,4,184,188.00
11/23/2004,15:44,1087.00,1087.00,1086.75,1086.75,2,42,44.00
11/23/2004,15:45,1087.00,1087.00,1087.00,1087.00,3,0,3.00
11/23/2004,15:46,1086.75,1086.75,1086.75,1086.75,0,1,1.00
11/23/2004,15:48,1087.00,1087.00,1086.75,1086.75,3,1,4.00
11/23/2004,15:49,1086.75,1086.75,1086.75,1086.75,0,104,104.00
11/23/2004,15:50,1086.75,1087.00,1086.75,1087.00,3,100,103.00
11/23/2004,15:51,1086.75,1087.00,1086.75,1087.00,2,2,4.00
11/23/2004,15:52,1087.00,1087.25,1087.00,1087.25,215,0,215.00
11/23/2004,15:53,1087.25,1087.25,1087.00,1087.25,67,6,73.00
11/23/2004,15:56,1087.25,1087.50,1087.00,1087.25,109,2,111.00
11/23/2004,15:57,1087.25,1087.50,1087.25,1087.25,5,163,168.00
11/23/2004,15:58,1087.25,1087.25,1087.25,1087.25,0,75,75.00
11/23/2004,15:59,1087.25,1087.25,1087.25,1087.25,0,1,1.00
11/23/2004,16:00,1087.25,1087.25,1087.00,1087.25,84,71,155.00
11/23/2004,17:01,1087.00,1087.25,1087.00,1087.00,2,85,87.00
11/23/2004,17:02,1087.00,1087.00,1086.75,1087.00,3,2,5.00
11/23/2004,17:03,1087.00,1087.25,1087.00,1087.00,42,2,44.00
11/23/2004,17:04,1087.00,1087.00,1087.00,1087.00,0,5,5.00
11/23/2004,17:05,1087.25,1087.25,1087.25,1087.25,47,0,47.00
11/23/2004,17:06,1087.25,1087.50,1087.25,1087.50,27,0,27.00
11/23/2004,17:07,1087.50,1087.50,1087.50,1087.50,1,0,1.00
11/23/2004,17:12,1087.50,1087.50,1087.50,1087.50,1,0,1.00
11/23/2004,17:13,1087.25,1087.50,1087.25,1087.25,25,12,37.00
11/23/2004,17:14,1087.25,1087.25,1087.25,1087.25,0,1,1.00
11/23/2004,17:15,1087.25,1087.25,1087.25,1087.25,0,4,4.00
11/23/2004,17:16,1087.25,1087.25,1087.25,1087.25,0,7,7.00
11/23/2004,17:17,1087.25,1087.25,1087.25,1087.25,0,4,4.00
11/23/2004,17:18,1087.50,1087.50,1087.25,1087.25,1,3,4.00
11/23/2004,17:19,1087.25,1087.25,1087.25,1087.25,0,16,16.00
11/23/2004,17:21,1087.25,1087.25,1087.00,1087.00,0,2,2.00
11/23/2004,17:23,1087.00,1087.00,1087.00,1087.00,0,1,1.00
11/23/2004,17:25,1087.00,1087.00,1087.00,1087.00,0,1,1.00
11/23/2004,17:26,1087.00,1087.00,1087.00,1087.00,0,1,1.00
11/23/2004,17:27,1087.00,1087.00,1087.00,1087.00,0,1,1.00
11/23/2004,17:28,1087.00,1087.00,1087.00,1087.00,0,1,1.00
11/23/2004,17:29,1087.25,1087.25,1087.25,1087.25,12,0,12.00
11/23/2004,17:30,1087.25,1087.25,1087.25,1087.25,27,0,27.00
11/23/2004,17:32,1087.25,1087.25,1087.25,1087.25,1,0,1.00
11/23/2004,17:34,1087.50,1087.50,1087.25,1087.25,1,14,15.00
11/23/2004,17:35,1087.25,1087.50,1087.25,1087.50,15,4,19.00
11/23/2004,17:36,1087.50,1087.50,1087.50,1087.50,2,0,2.00
11/23/2004,17:37,1087.25,1087.25,1087.25,1087.25,0,1,1.00
11/23/2004,17:38,1087.50,1087.50,1087.50,1087.50,8,0,8.00
11/23/2004,17:39,1087.50,1087.50,1087.50,1087.50,55,0,55.00
11/23/2004,17:40,1087.50,1087.50,1087.50,1087.50,7,0,7.00
11/23/2004,17:42,1087.50,1087.50,1087.50,1087.50,2,0,2.00
11/23/2004,17:43,1087.25,1087.25,1087.25,1087.25,0,1,1.00
11/23/2004,17:44,1087.50,1087.50,1087.50,1087.50,3,0,3.00
11/23/2004,17:45,1087.50,1087.50,1087.50,1087.50,1,0,1.00
11/23/2004,17:46,1087.50,1087.50,1087.50,1087.50,4,0,4.00
11/23/2004,17:47,1087.50,1087.50,1087.50,1087.50,4,0,4.00
11/23/2004,17:48,1087.50,1087.50,1087.50,1087.50,1,0,1.00
11/23/2004,17:49,1087.50,1087.50,1087.50,1087.50,20,0,20.00
11/23/2004,17:50,1087.50,1087.50,1087.50,1087.50,2,0,2.00
11/23/2004,17:51,1087.75,1087.75,1087.75,1087.75,10,0,10.00
11/23/2004,17:53,1087.75,1087.75,1087.75,1087.75,50,0,50.00
11/23/2004,17:54,1087.50,1087.50,1087.50,1087.50,0,1,1.00
11/23/2004,17:55,1087.75,1087.75,1087.75,1087.75,50,0,50.00
11/23/2004,17:56,1087.75,1087.75,1087.75,1087.75,3,0,3.00
11/23/2004,17:57,1087.75,1087.75,1087.50,1087.50,4,1,5.00
11/23/2004,17:58,1087.50,1087.75,1087.50,1087.75,4,1,5.00
11/23/2004,18:00,1087.75,1087.75,1087.75,1087.75,2,0,2.00
11/23/2004,18:01,1087.75,1087.75,1087.75,1087.75,1,0,1.00
11/23/2004,18:02,1088.00,1088.00,1087.75,1087.75,9,1,10.00
11/23/2004,18:03,1087.75,1087.75,1087.75,1087.75,0,1,1.00
11/23/2004,18:04,1087.75,1087.75,1087.75,1087.75,0,1,1.00
11/23/2004,18:05,1087.75,1087.75,1087.75,1087.75,0,1,1.00
11/23/2004,18:06,1087.75,1087.75,1087.75,1087.75,0,5,5.00
11/23/2004,18:07,1088.00,1088.00,1088.00,1088.00,1,0,1.00
11/23/2004,18:08,1087.75,1087.75,1087.50,1087.50,0,9,9.00
11/23/2004,18:10,1087.75,1087.75,1087.50,1087.50,4,1,5.00
11/23/2004,18:11,1087.75,1087.75,1087.75,1087.75,2,0,2.00
11/23/2004,18:13,1087.75,1087.75,1087.75,1087.75,1,0,1.00
11/23/2004,18:14,1087.50,1087.75,1087.50,1087.75,1,1,2.00
11/23/2004,18:15,1087.75,1088.00,1087.75,1088.00,2,0,2.00
11/23/2004,18:16,1087.75,1087.75,1087.75,1087.75,0,2,2.00
11/23/2004,18:18,1087.75,1087.75,1087.75,1087.75,0,1,1.00
11/23/2004,18:19,1087.75,1087.75,1087.75,1087.75,0,1,1.00
11/23/2004,18:21,1087.75,1087.75,1087.50,1087.50,0,4,4.00
11/23/2004,18:22,1087.75,1087.75,1087.75,1087.75,2,0,2.00
11/23/2004,18:23,1087.50,1087.50,1087.50,1087.50,0,2,2.00
11/23/2004,18:24,1087.75,1087.75,1087.50,1087.50,2,1,3.00
11/23/2004,18:25,1087.50,1087.50,1087.50,1087.50,0,50,50.00
11/23/2004,18:26,1087.50,1087.50,1087.50,1087.50,0,23,23.00
11/23/2004,18:27,1087.50,1087.50,1087.50,1087.50,0,10,10.00
11/23/2004,18:28,1087.50,1087.50,1087.50,1087.50,0,2,2.00
11/23/2004,18:29,1087.50,1087.50,1087.50,1087.50,0,5,5.00
11/23/2004,18:30,1087.50,1087.75,1087.50,1087.75,1,17,18.00
11/23/2004,18:31,1087.75,1087.75,1087.75,1087.75,10,0,10.00
11/23/2004,18:33,1087.50,1087.75,1087.25,1087.25,48,42,90.00
11/23/2004,18:34,1087.50,1087.75,1087.50,1087.75,8,0,8.00
11/23/2004,18:36,1087.75,1087.75,1087.75,1087.75,2,0,2.00
11/23/2004,18:39,1087.50,1087.50,1087.50,1087.50,0,6,6.00
11/23/2004,18:40,1087.75,1087.75,1087.75,1087.75,22,0,22.00
11/23/2004,18:41,1087.75,1087.75,1087.75,1087.75,5,0,5.00
11/23/2004,18:43,1087.75,1087.75,1087.50,1087.50,4,3,7.00
11/23/2004,18:44,1087.75,1087.75,1087.75,1087.75,7,0,7.00
11/23/2004,18:47,1088.00,1088.00,1087.75,1088.00,28,2,30.00
11/23/2004,18:48,1087.75,1088.00,1087.75,1088.00,45,61,106.00
11/23/2004,18:50,1088.00,1088.00,1088.00,1088.00,1,0,1.00
11/23/2004,18:51,1088.00,1088.00,1088.00,1088.00,76,0,76.00
11/23/2004,18:52,1088.00,1088.25,1088.00,1088.25,24,0,24.00
11/23/2004,18:53,1088.25,1088.25,1088.25,1088.25,7,0,7.00
11/23/2004,18:54,1088.25,1088.25,1088.25,1088.25,1,0,1.00
11/23/2004,18:55,1088.00,1088.25,1088.00,1088.25,27,5,32.00
11/23/2004,18:56,1088.25,1088.25,1088.25,1088.25,5,0,5.00
11/23/2004,18:57,1088.00,1088.00,1088.00,1088.00,0,1,1.00
11/23/2004,18:58,1088.00,1088.00,1088.00,1088.00,0,3,3.00
11/23/2004,18:59,1088.25,1088.50,1088.25,1088.25,78,1,79.00
11/23/2004,19:00,1088.25,1088.50,1088.25,1088.50,3,1,4.00
11/23/2004,19:01,1088.50,1088.50,1088.50,1088.50,33,0,33.00
11/23/2004,19:02,1088.25,1088.50,1088.25,1088.50,6,1,7.00
11/23/2004,19:03,1088.50,1088.75,1088.50,1088.50,279,1,280.00
11/23/2004,19:04,1088.50,1088.75,1088.50,1088.50,2,62,64.00
11/23/2004,19:05,1088.50,1088.50,1088.50,1088.50,0,20,20.00
11/23/2004,19:06,1088.75,1088.75,1088.50,1088.50,1,1,2.00
11/23/2004,19:08,1088.50,1088.50,1088.50,1088.50,0,10,10.00
11/23/2004,19:09,1088.75,1088.75,1088.50,1088.50,1,1,2.00
11/23/2004,19:10,1088.75,1088.75,1088.50,1088.75,3,41,44.00
11/23/2004,19:11,1088.75,1088.75,1088.75,1088.75,3,0,3.00
11/23/2004,19:12,1088.75,1088.75,1088.50,1088.75,29,5,34.00
11/23/2004,19:13,1088.75,1088.75,1088.75,1088.75,4,0,4.00
11/23/2004,19:14,1088.50,1089.00,1088.50,1088.75,51,6,57.00
11/23/2004,19:15,1088.75,1089.00,1088.75,1089.00,2,10,12.00
11/23/2004,19:16,1088.75,1088.75,1088.75,1088.75,0,1,1.00
11/23/2004,19:17,1088.75,1088.75,1088.75,1088.75,0,29,29.00
11/23/2004,19:18,1088.75,1089.00,1088.75,1089.00,1,17,18.00
11/23/2004,19:20,1088.75,1088.75,1088.75,1088.75,0,11,11.00
11/23/2004,19:21,1088.75,1088.75,1088.75,1088.75,0,3,3.00
11/23/2004,19:22,1088.75,1088.75,1088.75,1088.75,0,6,6.00
11/23/2004,19:23,1088.50,1088.50,1088.50,1088.50,0,1,1.00
11/23/2004,19:24,1088.50,1088.50,1088.50,1088.50,0,40,40.00
11/23/2004,19:25,1088.50,1088.50,1088.50,1088.50,0,16,16.00
11/23/2004,19:26,1088.50,1088.50,1088.50,1088.50,0,37,37.00
11/23/2004,19:27,1088.75,1088.75,1088.75,1088.75,2,0,2.00
11/23/2004,19:28,1088.50,1088.50,1088.50,1088.50,0,22,22.00
11/23/2004,19:29,1088.50,1088.50,1088.50,1088.50,0,5,5.00
11/23/2004,19:30,1088.50,1088.50,1088.50,1088.50,0,15,15.00
11/23/2004,19:31,1088.50,1088.50,1088.50,1088.50,0,1,1.00
11/23/2004,19:32,1088.50,1088.50,1088.50,1088.50,0,1,1.00
11/23/2004,19:33,1088.50,1088.50,1088.50,1088.50,0,5,5.00
11/23/2004,19:34,1088.50,1088.50,1088.50,1088.50,0,4,4.00
11/23/2004,19:35,1088.50,1088.50,1088.50,1088.50,0,1,1.00
11/23/2004,19:40,1088.75,1088.75,1088.75,1088.75,1,0,1.00
11/23/2004,19:42,1088.75,1088.75,1088.75,1088.75,37,0,37.00
11/23/2004,19:44,1088.75,1088.75,1088.75,1088.75,8,0,8.00
11/23/2004,19:45,1088.75,1088.75,1088.75,1088.75,1,0,1.00
11/23/2004,19:46,1088.75,1089.00,1088.75,1088.75,86,25,111.00
11/23/2004,19:47,1088.75,1088.75,1088.75,1088.75,0,16,16.00
11/23/2004,19:48,1089.00,1089.00,1088.75,1088.75,25,21,46.00
11/23/2004,19:49,1088.75,1088.75,1088.75,1088.75,0,3,3.00
11/23/2004,19:51,1088.75,1088.75,1088.75,1088.75,0,6,6.00
11/23/2004,19:52,1089.00,1089.25,1089.00,1089.25,18,0,18.00
11/23/2004,19:54,1089.25,1089.50,1089.25,1089.25,121,5,126.00
11/23/2004,19:55,1089.25,1089.25,1089.25,1089.25,0,3,3.00
11/23/2004,19:56,1089.00,1089.00,1089.00,1089.00,0,5,5.00
11/23/2004,19:57,1089.25,1089.25,1089.00,1089.25,5,10,15.00
11/23/2004,19:58,1089.25,1089.25,1089.00,1089.00,3,60,63.00
11/23/2004,20:01,1089.25,1089.25,1089.00,1089.00,1,50,51.00
11/23/2004,20:04,1089.00,1089.00,1089.00,1089.00,0,8,8.00
11/23/2004,20:05,1089.00,1089.00,1089.00,1089.00,0,59,59.00
11/23/2004,20:06,1089.00,1089.00,1088.75,1089.00,2,9,11.00
11/23/2004,20:07,1089.00,1089.00,1089.00,1089.00,1,0,1.00
11/23/2004,20:09,1089.00,1089.00,1089.00,1089.00,3,0,3.00
11/23/2004,20:12,1089.25,1089.25,1089.25,1089.25,2,0,2.00
11/23/2004,20:14,1089.25,1089.25,1089.25,1089.25,1,0,1.00
11/23/2004,20:15,1089.25,1089.25,1089.25,1089.25,108,0,108.00
11/23/2004,20:16,1089.00,1089.00,1089.00,1089.00,0,1,1.00
11/23/2004,20:18,1089.00,1089.25,1089.00,1089.25,1,2,3.00
11/23/2004,20:19,1089.25,1089.25,1089.00,1089.00,1,1,2.00
11/23/2004,20:20,1089.00,1089.25,1089.00,1089.25,1,25,26.00
11/23/2004,20:21,1089.25,1089.25,1089.00,1089.00,36,2,38.00
11/23/2004,20:22,1089.25,1089.25,1089.25,1089.25,5,0,5.00
11/23/2004,20:24,1089.25,1089.25,1089.25,1089.25,1,0,1.00
11/23/2004,20:25,1089.00,1089.25,1089.00,1089.25,2,4,6.00
11/23/2004,20:29,1089.25,1089.25,1089.00,1089.00,20,49,69.00
11/23/2004,20:30,1089.00,1089.00,1089.00,1089.00,0,15,15.00
11/23/2004,20:32,1089.00,1089.00,1089.00,1089.00,0,22,22.00
11/23/2004,20:33,1088.75,1088.75,1088.75,1088.75,0,30,30.00
11/23/2004,20:34,1088.75,1088.75,1088.75,1088.75,0,24,24.00
11/23/2004,20:36,1088.75,1089.00,1088.75,1088.75,4,9,13.00
11/23/2004,20:37,1088.75,1088.75,1088.75,1088.75,0,1,1.00
11/23/2004,20:39,1088.75,1088.75,1088.75,1088.75,0,64,64.00
11/23/2004,20:42,1088.75,1089.00,1088.75,1089.00,2,54,56.00
11/23/2004,20:43,1089.00,1089.00,1089.00,1089.00,5,0,5.00
11/23/2004,20:46,1088.75,1088.75,1088.75,1088.75,0,7,7.00
11/23/2004,20:47,1088.75,1089.00,1088.50,1089.00,3,2,5.00
11/23/2004,20:48,1089.00,1089.00,1089.00,1089.00,1,0,1.00
11/23/2004,20:49,1088.75,1088.75,1088.75,1088.75,0,1,1.00
11/23/2004,20:50,1089.00,1089.00,1089.00,1089.00,1,0,1.00
11/23/2004,20:57,1089.00,1089.00,1088.75,1088.75,1,1,2.00
11/23/2004,20:58,1088.75,1088.75,1088.75,1088.75,0,2,2.00
11/23/2004,20:59,1088.75,1088.75,1088.75,1088.75,0,2,2.00
11/23/2004,21:04,1088.75,1088.75,1088.75,1088.75,0,3,3.00
11/23/2004,21:05,1088.75,1088.75,1088.75,1088.75,0,1,1.00
11/23/2004,21:10,1088.75,1088.75,1088.75,1088.75,0,15,15.00
11/23/2004,21:11,1088.75,1088.75,1088.75,1088.75,0,10,10.00
11/23/2004,21:12,1088.75,1088.75,1088.75,1088.75,0,20,20.00
11/23/2004,21:13,1088.75,1088.75,1088.75,1088.75,0,22,22.00
11/23/2004,21:14,1088.75,1088.75,1088.75,1088.75,0,10,10.00
11/23/2004,21:15,1088.75,1088.75,1088.75,1088.75,0,19,19.00
11/23/2004,21:16,1089.00,1089.00,1089.00,1089.00,5,0,5.00
11/23/2004,21:18,1089.00,1089.00,1089.00,1089.00,1,0,1.00
11/23/2004,21:20,1088.75,1088.75,1088.75,1088.75,0,5,5.00
11/23/2004,21:21,1089.00,1089.00,1089.00,1089.00,2,0,2.00
11/23/2004,21:22,1088.75,1089.00,1088.75,1089.00,42,10,52.00
11/23/2004,21:23,1089.00,1089.25,1089.00,1089.25,112,15,127.00
11/23/2004,21:24,1089.25,1089.25,1089.25,1089.25,1,0,1.00
11/23/2004,21:25,1089.00,1089.00,1089.00,1089.00,0,1,1.00
11/23/2004,21:26,1089.00,1089.00,1089.00,1089.00,0,10,10.00
11/23/2004,21:27,1089.00,1089.25,1089.00,1089.25,9,8,17.00
11/23/2004,21:28,1089.25,1089.25,1089.25,1089.25,2,0,2.00
11/23/2004,21:29,1089.25,1089.25,1089.00,1089.00,1,1,2.00
11/23/2004,21:32,1089.25,1089.25,1089.25,1089.25,15,0,15.00
11/23/2004,21:34,1089.25,1089.25,1089.25,1089.25,3,0,3.00
11/23/2004,21:35,1089.25,1089.25,1089.25,1089.25,38,0,38.00
11/23/2004,21:36,1089.00,1089.00,1089.00,1089.00,0,1,1.00
11/23/2004,21:38,1089.25,1089.25,1089.25,1089.25,3,0,3.00
11/23/2004,21:42,1089.25,1089.25,1089.25,1089.25,7,0,7.00
11/23/2004,21:43,1089.25,1089.25,1089.25,1089.25,4,0,4.00
11/23/2004,21:44,1089.00,1089.00,1089.00,1089.00,0,1,1.00
11/23/2004,21:46,1089.25,1089.50,1089.25,1089.50,58,0,58.00
11/23/2004,21:47,1089.00,1089.25,1089.00,1089.00,1,2,3.00
11/23/2004,21:53,1089.00,1089.00,1089.00,1089.00,0,1,1.00
11/23/2004,21:54,1089.25,1089.25,1089.25,1089.25,29,0,29.00
11/23/2004,21:55,1089.25,1089.25,1089.25,1089.25,2,0,2.00
11/23/2004,21:56,1089.25,1089.25,1089.25,1089.25,1,0,1.00
11/23/2004,21:57,1089.50,1089.50,1089.50,1089.50,152,0,152.00
11/23/2004,21:58,1089.75,1089.75,1089.50,1089.50,27,2,29.00
11/23/2004,21:59,1089.50,1090.25,1089.50,1090.25,260,47,307.00
11/23/2004,22:00,1090.00,1090.00,1090.00,1090.00,0,10,10.00
11/23/2004,22:01,1090.00,1090.25,1090.00,1090.25,1,60,61.00
11/23/2004,22:02,1090.00,1090.00,1090.00,1090.00,0,12,12.00
11/23/2004,22:03,1090.25,1090.25,1090.00,1090.00,1,1,2.00
11/23/2004,22:04,1090.00,1090.00,1090.00,1090.00,0,22,22.00
11/23/2004,22:05,1090.00,1090.00,1090.00,1090.00,0,83,83.00
11/23/2004,22:06,1090.00,1090.00,1090.00,1090.00,0,2,2.00
11/23/2004,22:07,1090.00,1090.00,1089.75,1089.75,0,4,4.00
11/23/2004,22:08,1090.00,1090.00,1090.00,1090.00,5,0,5.00
11/23/2004,22:09,1090.00,1090.00,1089.75,1090.00,4,5,9.00
11/23/2004,22:11,1090.00,1090.00,1089.75,1089.75,1,2,3.00
11/23/2004,22:12,1089.75,1089.75,1089.75,1089.75,0,3,3.00
11/23/2004,22:13,1089.75,1089.75,1089.75,1089.75,0,5,5.00
11/23/2004,22:14,1089.75,1090.00,1089.75,1090.00,2,1,3.00
11/23/2004,22:16,1089.75,1089.75,1089.75,1089.75,0,1,1.00
11/23/2004,22:17,1089.75,1090.00,1089.75,1090.00,1,5,6.00
11/23/2004,22:18,1090.00,1090.00,1089.75,1089.75,40,4,44.00
11/23/2004,22:19,1089.75,1089.75,1089.75,1089.75,0,3,3.00
11/23/2004,22:20,1090.00,1090.00,1090.00,1090.00,5,0,5.00
11/23/2004,22:21,1090.00,1090.00,1090.00,1090.00,3,0,3.00
11/23/2004,22:22,1090.00,1090.00,1090.00,1090.00,4,0,4.00
11/23/2004,22:23,1090.00,1090.00,1090.00,1090.00,3,0,3.00
11/23/2004,22:25,1090.00,1090.00,1090.00,1090.00,6,0,6.00
11/23/2004,22:26,1089.75,1090.00,1089.75,1090.00,5,3,8.00
11/23/2004,22:27,1090.00,1090.00,1089.75,1090.00,5,1,6.00
11/23/2004,22:28,1090.00,1090.00,1090.00,1090.00,1,0,1.00
11/23/2004,22:29,1090.00,1090.00,1090.00,1090.00,1,0,1.00
11/23/2004,22:30,1090.00,1090.00,1090.00,1090.00,1,0,1.00
11/23/2004,22:33,1090.00,1090.00,1089.75,1089.75,1,1,2.00
11/23/2004,22:35,1089.75,1090.00,1089.75,1090.00,2,2,4.00
11/23/2004,22:37,1090.00,1090.00,1090.00,1090.00,12,0,12.00
11/23/2004,22:38,1090.00,1090.00,1090.00,1090.00,2,0,2.00
11/23/2004,22:41,1090.00,1090.00,1089.75,1089.75,1,2,3.00
11/23/2004,22:42,1089.75,1090.00,1089.75,1090.00,1,1,2.00
11/23/2004,22:45,1089.75,1089.75,1089.75,1089.75,0,1,1.00
11/23/2004,22:49,1090.00,1090.00,1090.00,1090.00,4,0,4.00
11/23/2004,22:53,1089.75,1089.75,1089.75,1089.75,0,1,1.00
11/23/2004,22:55,1090.00,1090.00,1090.00,1090.00,5,0,5.00
11/23/2004,22:58,1090.00,1090.00,1090.00,1090.00,1,0,1.00
11/23/2004,23:02,1089.75,1089.75,1089.75,1089.75,0,56,56.00
11/23/2004,23:04,1089.75,1089.75,1089.75,1089.75,0,1,1.00
11/23/2004,23:07,1089.75,1089.75,1089.75,1089.75,0,9,9.00
11/23/2004,23:08,1089.75,1089.75,1089.75,1089.75,0,4,4.00
11/23/2004,23:12,1089.75,1089.75,1089.75,1089.75,0,3,3.00
11/23/2004,23:22,1089.75,1089.75,1089.75,1089.75,0,4,4.00
11/23/2004,23:24,1089.75,1089.75,1089.75,1089.75,0,1,1.00
11/23/2004,23:30,1089.75,1089.75,1089.75,1089.75,0,1,1.00
11/23/2004,23:32,1089.75,1089.75,1089.75,1089.75,0,2,2.00
11/23/2004,23:33,1089.75,1089.75,1089.50,1089.50,0,9,9.00
11/23/2004,23:35,1089.75,1089.75,1089.75,1089.75,5,0,5.00
11/23/2004,23:36,1089.50,1089.50,1089.50,1089.50,0,3,3.00
11/23/2004,23:43,1089.75,1089.75,1089.50,1089.50,1,1,2.00
11/23/2004,23:44,1089.50,1089.50,1089.50,1089.50,0,1,1.00
11/23/2004,23:45,1089.50,1089.50,1089.50,1089.50,0,1,1.00
11/23/2004,23:50,1089.75,1089.75,1089.75,1089.75,3,0,3.00
11/23/2004,23:55,1089.50,1089.50,1089.50,1089.50,0,2,2.00
11/23/2004,23:56,1089.50,1089.50,1089.50,1089.50,0,2,2.00
11/23/2004,23:58,1089.75,1089.75,1089.75,1089.75,2,0,2.00
11/24/2004,00:00,1089.50,1089.50,1089.50,1089.50,0,1,1.00
11/24/2004,00:11,1089.50,1089.50,1089.50,1089.50,0,2,2.00
11/24/2004,00:14,1089.50,1089.50,1089.50,1089.50,0,1,1.00
11/24/2004,00:16,1089.50,1089.50,1089.50,1089.50,0,2,2.00
11/24/2004,00:17,1089.50,1089.50,1089.50,1089.50,0,10,10.00
11/24/2004,00:18,1089.50,1089.50,1089.50,1089.50,0,32,32.00
11/24/2004,00:19,1089.50,1089.50,1089.50,1089.50,0,3,3.00
11/24/2004,00:22,1089.50,1089.50,1089.50,1089.50,0,19,19.00
11/24/2004,00:24,1089.25,1089.25,1089.25,1089.25,0,5,5.00
11/24/2004,00:27,1089.25,1089.25,1089.25,1089.25,0,4,4.00
11/24/2004,00:28,1089.50,1089.75,1089.50,1089.75,8,0,8.00
11/24/2004,00:29,1089.50,1089.50,1089.50,1089.50,0,2,2.00
11/24/2004,00:30,1089.50,1089.50,1089.50,1089.50,0,1,1.00
11/24/2004,00:31,1089.50,1089.50,1089.25,1089.25,0,13,13.00
11/24/2004,00:32,1089.25,1089.25,1089.25,1089.25,0,1,1.00
11/24/2004,00:33,1089.25,1089.25,1089.25,1089.25,0,5,5.00
11/24/2004,00:36,1089.50,1089.50,1089.50,1089.50,1,0,1.00
11/24/2004,00:37,1089.50,1089.50,1089.50,1089.50,27,0,27.00
11/24/2004,00:41,1089.75,1089.75,1089.75,1089.75,1,0,1.00
11/24/2004,00:42,1089.50,1089.50,1089.50,1089.50,0,30,30.00
11/24/2004,00:43,1089.50,1089.50,1089.50,1089.50,0,1,1.00
11/24/2004,00:45,1089.50,1089.50,1089.50,1089.50,0,2,2.00
11/24/2004,00:47,1089.50,1089.50,1089.50,1089.50,0,2,2.00
11/24/2004,00:49,1089.50,1089.50,1089.50,1089.50,0,1,1.00
11/24/2004,00:50,1089.75,1089.75,1089.50,1089.50,6,79,85.00
11/24/2004,00:51,1089.50,1089.50,1089.50,1089.50,0,20,20.00
11/24/2004,00:52,1089.25,1089.50,1089.25,1089.50,2,10,12.00
11/24/2004,00:53,1089.25,1089.50,1089.25,1089.50,2,1,3.00
11/24/2004,00:55,1089.50,1089.50,1089.25,1089.25,1,1,2.00
11/24/2004,00:59,1089.25,1089.50,1089.25,1089.50,1,1,2.00
11/24/2004,01:01,1089.50,1089.50,1089.50,1089.50,11,0,11.00
11/24/2004,01:02,1089.50,1089.50,1089.50,1089.50,2,0,2.00
11/24/2004,01:04,1089.50,1089.50,1089.50,1089.50,7,0,7.00
11/24/2004,01:05,1089.25,1089.25,1089.25,1089.25,0,1,1.00
11/24/2004,01:06,1089.50,1089.50,1089.50,1089.50,1,0,1.00
11/24/2004,01:07,1089.50,1089.50,1089.50,1089.50,7,0,7.00
11/24/2004,01:09,1089.25,1089.50,1089.25,1089.50,22,1,23.00
11/24/2004,01:11,1089.25,1089.25,1089.25,1089.25,0,3,3.00
11/24/2004,01:12,1089.25,1089.25,1089.25,1089.25,0,50,50.00
11/24/2004,01:17,1089.50,1089.50,1089.50,1089.50,1,0,1.00
11/24/2004,01:19,1089.50,1089.50,1089.50,1089.50,3,0,3.00
11/24/2004,01:21,1089.25,1089.25,1089.25,1089.25,0,1,1.00
11/24/2004,01:23,1089.25,1089.25,1089.25,1089.25,0,21,21.00
11/24/2004,01:25,1089.25,1089.25,1089.00,1089.00,0,4,4.00
11/24/2004,01:26,1089.25,1089.25,1089.25,1089.25,6,0,6.00
11/24/2004,01:27,1089.25,1089.25,1089.25,1089.25,8,0,8.00
11/24/2004,01:28,1089.50,1089.50,1089.50,1089.50,100,0,100.00
11/24/2004,01:29,1089.50,1089.50,1089.25,1089.25,6,1,7.00
11/24/2004,01:33,1089.25,1089.25,1089.25,1089.25,0,1,1.00
11/24/2004,01:34,1089.50,1089.50,1089.50,1089.50,109,0,109.00
11/24/2004,01:35,1089.50,1089.50,1089.50,1089.50,6,0,6.00
11/24/2004,01:37,1089.25,1089.25,1089.25,1089.25,0,2,2.00
11/24/2004,01:38,1089.50,1089.50,1089.50,1089.50,69,0,69.00
11/24/2004,01:39,1089.50,1089.75,1089.50,1089.75,54,0,54.00
11/24/2004,01:40,1089.75,1089.75,1089.75,1089.75,1,0,1.00
11/24/2004,01:42,1090.00,1090.00,1090.00,1090.00,22,0,22.00
11/24/2004,01:43,1090.00,1090.00,1090.00,1090.00,14,0,14.00
11/24/2004,01:44,1089.75,1090.00,1089.75,1090.00,2,1,3.00
11/24/2004,01:45,1090.00,1090.25,1090.00,1090.25,62,0,62.00
11/24/2004,01:46,1090.25,1090.25,1090.00,1090.00,3,12,15.00
11/24/2004,01:47,1089.75,1089.75,1089.75,1089.75,0,10,10.00
11/24/2004,01:48,1089.75,1089.75,1089.75,1089.75,0,2,2.00
11/24/2004,01:49,1089.75,1089.75,1089.50,1089.50,0,74,74.00
11/24/2004,01:50,1089.25,1089.50,1089.25,1089.50,4,2,6.00
11/24/2004,01:51,1089.25,1089.50,1089.25,1089.50,81,24,105.00
11/24/2004,01:52,1089.50,1089.50,1089.50,1089.50,36,0,36.00
11/24/2004,01:53,1089.50,1089.50,1089.50,1089.50,101,0,101.00
11/24/2004,01:54,1089.25,1089.25,1089.25,1089.25,0,1,1.00
11/24/2004,01:55,1089.50,1089.50,1089.25,1089.25,102,1,103.00
11/24/2004,01:57,1089.25,1089.50,1089.25,1089.50,3,5,8.00
11/24/2004,01:58,1089.50,1089.50,1089.50,1089.50,18,0,18.00
11/24/2004,01:59,1089.50,1089.50,1089.50,1089.50,6,0,6.00
11/24/2004,02:00,1089.50,1089.75,1089.50,1089.75,247,2,249.00
11/24/2004,02:01,1089.75,1089.75,1089.50,1089.50,41,69,110.00
11/24/2004,02:02,1089.25,1089.50,1089.00,1089.50,127,90,217.00
11/24/2004,02:03,1089.50,1089.50,1089.25,1089.25,90,26,116.00
11/24/2004,02:04,1089.25,1089.50,1089.25,1089.25,103,75,178.00
11/24/2004,02:05,1089.25,1089.25,1089.25,1089.25,0,78,78.00
11/24/2004,02:06,1089.25,1089.25,1089.25,1089.25,0,28,28.00
11/24/2004,02:07,1089.25,1089.25,1088.75,1089.00,1,225,226.00
11/24/2004,02:08,1089.00,1089.00,1089.00,1089.00,234,0,234.00
11/24/2004,02:09,1089.00,1089.25,1088.50,1088.75,124,172,296.00
11/24/2004,02:10,1088.50,1088.50,1088.50,1088.50,0,25,25.00
11/24/2004,02:11,1088.75,1088.75,1088.50,1088.75,89,16,105.00
11/24/2004,02:12,1088.75,1088.75,1088.50,1088.50,28,75,103.00
11/24/2004,02:13,1088.50,1088.50,1088.50,1088.50,0,62,62.00
11/24/2004,02:14,1088.50,1088.50,1088.25,1088.50,43,76,119.00
11/24/2004,02:15,1088.50,1088.50,1088.25,1088.25,1,2,3.00
11/24/2004,02:16,1088.50,1088.75,1088.50,1088.75,55,0,55.00
11/24/2004,02:17,1088.75,1088.75,1088.75,1088.75,11,0,11.00
11/24/2004,02:18,1088.75,1089.00,1088.75,1089.00,12,0,12.00
11/24/2004,02:19,1089.00,1089.00,1089.00,1089.00,3,0,3.00
11/24/2004,02:20,1089.00,1089.00,1089.00,1089.00,57,0,57.00
11/24/2004,02:21,1089.00,1089.00,1089.00,1089.00,30,0,30.00
11/24/2004,02:23,1089.00,1089.00,1088.75,1088.75,83,45,128.00
11/24/2004,02:24,1088.75,1088.75,1088.75,1088.75,0,15,15.00
11/24/2004,02:25,1088.75,1088.75,1088.75,1088.75,0,38,38.00
11/24/2004,02:26,1088.75,1088.75,1088.50,1088.50,0,9,9.00
11/24/2004,02:27,1088.50,1088.50,1088.25,1088.25,0,250,250.00
11/24/2004,02:28,1088.25,1088.25,1088.00,1088.25,21,79,100.00
11/24/2004,02:29,1088.25,1088.25,1088.25,1088.25,42,0,42.00
11/24/2004,02:30,1088.25,1088.50,1088.25,1088.50,6,0,6.00
11/24/2004,02:31,1088.50,1088.50,1088.25,1088.50,11,142,153.00
11/24/2004,02:32,1088.50,1088.50,1088.25,1088.25,19,1,20.00
11/24/2004,02:33,1088.50,1088.50,1088.50,1088.50,11,0,11.00
11/24/2004,02:34,1088.25,1088.50,1088.25,1088.50,2,3,5.00
11/24/2004,02:35,1088.50,1088.50,1088.50,1088.50,35,0,35.00
11/24/2004,02:36,1088.25,1088.25,1088.25,1088.25,0,198,198.00
11/24/2004,02:37,1088.25,1088.50,1088.25,1088.50,25,6,31.00
11/24/2004,02:38,1088.50,1088.50,1088.50,1088.50,2,0,2.00
11/24/2004,02:39,1088.75,1088.75,1088.75,1088.75,92,0,92.00
11/24/2004,02:40,1088.75,1088.75,1088.50,1088.75,18,1,19.00
11/24/2004,02:41,1089.00,1089.00,1088.75,1088.75,1,10,11.00
11/24/2004,02:42,1088.75,1089.00,1088.75,1089.00,118,138,256.00
11/24/2004,02:43,1088.75,1088.75,1088.75,1088.75,0,45,45.00
11/24/2004,02:44,1088.75,1088.75,1088.75,1088.75,0,13,13.00
11/24/2004,02:45,1088.75,1088.75,1088.75,1088.75,0,24,24.00
11/24/2004,02:46,1088.75,1088.75,1088.75,1088.75,0,33,33.00
11/24/2004,02:47,1088.75,1088.75,1088.50,1088.50,0,3,3.00
11/24/2004,02:48,1088.50,1088.50,1088.25,1088.25,0,25,25.00
11/24/2004,02:49,1088.25,1088.50,1088.25,1088.50,47,9,56.00
11/24/2004,02:50,1088.75,1089.25,1088.75,1089.00,344,3,347.00
11/24/2004,02:51,1089.00,1089.00,1089.00,1089.00,0,32,32.00
11/24/2004,02:52,1089.00,1089.00,1089.00,1089.00,0,14,14.00
11/24/2004,02:53,1089.00,1089.00,1088.75,1088.75,0,43,43.00
11/24/2004,02:56,1088.75,1089.00,1088.75,1089.00,115,65,180.00
11/24/2004,02:57,1089.00,1089.00,1088.75,1088.75,52,51,103.00
11/24/2004,02:58,1088.75,1088.75,1088.50,1088.50,0,104,104.00
11/24/2004,02:59,1088.75,1088.75,1088.50,1088.75,48,7,55.00
11/24/2004,03:00,1088.75,1088.75,1088.50,1088.75,154,11,165.00
11/24/2004,03:01,1089.00,1089.00,1088.75,1089.00,106,2,108.00
11/24/2004,03:02,1089.00,1089.00,1089.00,1089.00,71,0,71.00
11/24/2004,03:03,1089.00,1089.00,1088.75,1088.75,26,38,64.00
11/24/2004,03:04,1089.00,1089.00,1089.00,1089.00,1,0,1.00
11/24/2004,03:05,1089.00,1089.00,1088.75,1088.75,33,25,58.00
11/24/2004,03:06,1088.75,1088.75,1088.75,1088.75,0,30,30.00
11/24/2004,03:07,1088.75,1088.75,1088.75,1088.75,0,35,35.00
11/24/2004,03:08,1088.75,1088.75,1088.75,1088.75,0,30,30.00
11/24/2004,03:09,1088.50,1088.50,1088.50,1088.50,0,121,121.00
11/24/2004,03:10,1088.25,1088.25,1088.00,1088.25,3,169,172.00
11/24/2004,03:11,1088.00,1088.25,1088.00,1088.25,1,2,3.00
11/24/2004,03:12,1088.25,1088.50,1088.00,1088.25,137,59,196.00
11/24/2004,03:13,1088.25,1088.25,1088.25,1088.25,6,0,6.00
11/24/2004,03:14,1088.50,1088.50,1088.50,1088.50,11,0,11.00
11/24/2004,03:15,1088.50,1088.50,1088.50,1088.50,26,0,26.00
11/24/2004,03:16,1088.50,1088.50,1088.50,1088.50,11,0,11.00
11/24/2004,03:17,1088.25,1088.25,1088.00,1088.25,32,105,137.00
11/24/2004,03:18,1088.25,1088.25,1088.25,1088.25,41,0,41.00
11/24/2004,03:19,1088.25,1088.25,1088.00,1088.00,24,1,25.00
11/24/2004,03:20,1088.25,1088.25,1088.25,1088.25,2,0,2.00
11/24/2004,03:21,1088.25,1088.25,1088.25,1088.25,38,0,38.00
11/24/2004,03:22,1088.25,1088.25,1088.25,1088.25,6,0,6.00
11/24/2004,03:23,1088.00,1088.25,1088.00,1088.25,1,10,11.00
11/24/2004,03:24,1088.00,1088.00,1087.75,1087.75,0,241,241.00
11/24/2004,03:27,1088.00,1088.00,1088.00,1088.00,50,0,50.00
11/24/2004,03:28,1088.00,1088.00,1087.75,1088.00,94,1,95.00
11/24/2004,03:29,1088.00,1088.00,1088.00,1088.00,32,0,32.00
11/24/2004,03:30,1088.25,1088.25,1088.25,1088.25,140,0,140.00
11/24/2004,03:31,1088.25,1088.50,1088.25,1088.50,15,0,15.00
11/24/2004,03:32,1088.25,1088.25,1088.00,1088.00,0,220,220.00
11/24/2004,03:33,1088.00,1088.25,1087.75,1088.00,38,58,96.00
11/24/2004,03:34,1088.25,1088.25,1088.25,1088.25,24,0,24.00
11/24/2004,03:35,1088.25,1088.25,1088.25,1088.25,8,0,8.00
11/24/2004,03:38,1088.50,1088.50,1088.50,1088.50,40,0,40.00
11/24/2004,03:39,1088.50,1088.50,1088.50,1088.50,16,0,16.00
11/24/2004,03:40,1088.25,1088.25,1088.25,1088.25,0,1,1.00
11/24/2004,03:43,1088.50,1088.50,1088.50,1088.50,28,0,28.00
11/24/2004,03:44,1088.50,1088.50,1088.50,1088.50,10,0,10.00
11/24/2004,03:45,1088.50,1088.50,1088.50,1088.50,3,0,3.00
11/24/2004,03:46,1088.25,1088.25,1088.25,1088.25,0,38,38.00
11/24/2004,03:47,1088.25,1088.25,1088.00,1088.25,25,26,51.00
11/24/2004,03:51,1088.00,1088.00,1087.75,1088.00,1,33,34.00
11/24/2004,03:52,1088.00,1088.00,1087.50,1087.75,26,203,229.00
11/24/2004,03:53,1087.75,1087.75,1087.75,1087.75,2,0,2.00
11/24/2004,03:54,1088.00,1088.00,1088.00,1088.00,39,0,39.00
11/24/2004,03:55,1087.75,1087.75,1087.50,1087.50,0,8,8.00
11/24/2004,03:56,1087.50,1087.50,1087.25,1087.50,12,120,132.00
11/24/2004,03:57,1087.50,1087.50,1087.50,1087.50,7,0,7.00
11/24/2004,03:58,1087.75,1087.75,1087.75,1087.75,1,0,1.00
11/24/2004,03:59,1087.75,1087.75,1087.50,1087.75,39,5,44.00
11/24/2004,04:00,1087.75,1088.00,1087.75,1088.00,15,0,15.00
11/24/2004,04:02,1088.00,1088.25,1088.00,1088.25,153,0,153.00
11/24/2004,04:03,1088.25,1088.50,1088.25,1088.50,297,0,297.00
11/24/2004,04:04,1088.50,1088.50,1088.25,1088.25,7,42,49.00
11/24/2004,04:05,1088.25,1088.25,1088.25,1088.25,0,21,21.00
11/24/2004,04:06,1088.25,1088.25,1088.00,1088.00,0,7,7.00
11/24/2004,04:07,1088.25,1088.25,1088.00,1088.00,3,1,4.00
11/24/2004,04:11,1088.25,1088.25,1088.00,1088.00,31,27,58.00
11/24/2004,04:12,1088.00,1088.25,1088.00,1088.25,2,1,3.00
11/24/2004,04:13,1088.25,1088.25,1088.25,1088.25,51,0,51.00
11/24/2004,04:14,1088.50,1088.75,1088.50,1088.75,47,0,47.00
11/24/2004,04:15,1088.75,1088.75,1088.50,1088.50,26,119,145.00
11/24/2004,04:16,1088.50,1088.50,1088.50,1088.50,0,17,17.00
11/24/2004,04:17,1088.50,1088.50,1088.50,1088.50,0,19,19.00
11/24/2004,04:18,1088.50,1088.50,1088.50,1088.50,0,7,7.00
11/24/2004,04:19,1088.50,1088.50,1088.50,1088.50,0,10,10.00
11/24/2004,04:20,1088.50,1088.50,1088.25,1088.25,0,21,21.00
11/24/2004,04:22,1088.25,1088.25,1088.25,1088.25,0,1,1.00
11/24/2004,04:24,1088.50,1088.50,1088.50,1088.50,1,0,1.00
11/24/2004,04:25,1088.25,1088.25,1088.25,1088.25,0,1,1.00
11/24/2004,04:30,1088.25,1088.50,1088.25,1088.50,1,1,2.00
11/24/2004,04:33,1088.25,1088.25,1088.25,1088.25,0,30,30.00
11/24/2004,04:34,1088.25,1088.25,1088.25,1088.25,0,308,308.00
11/24/2004,04:35,1088.25,1088.25,1088.25,1088.25,0,27,27.00
11/24/2004,04:36,1088.00,1088.00,1087.75,1087.75,0,114,114.00
11/24/2004,04:37,1088.00,1088.00,1088.00,1088.00,31,0,31.00
11/24/2004,04:38,1088.00,1088.00,1088.00,1088.00,58,0,58.00
11/24/2004,04:39,1088.25,1088.25,1088.00,1088.00,1,57,58.00
11/24/2004,04:40,1088.00,1088.00,1088.00,1088.00,0,38,38.00
11/24/2004,04:42,1088.00,1088.00,1088.00,1088.00,0,3,3.00
11/24/2004,04:43,1088.00,1088.25,1088.00,1088.25,22,1,23.00
11/24/2004,04:46,1088.25,1088.25,1088.25,1088.25,5,0,5.00
11/24/2004,04:47,1088.25,1088.25,1088.25,1088.25,19,0,19.00
11/24/2004,04:48,1088.00,1088.00,1088.00,1088.00,0,5,5.00
11/24/2004,04:49,1088.25,1088.25,1088.25,1088.25,5,0,5.00
11/24/2004,04:50,1088.50,1088.50,1088.25,1088.50,55,4,59.00
11/24/2004,04:53,1088.25,1088.25,1088.25,1088.25,0,7,7.00
11/24/2004,04:55,1088.25,1088.25,1088.00,1088.00,0,34,34.00
11/24/2004,04:56,1088.00,1088.00,1088.00,1088.00,0,18,18.00
11/24/2004,04:57,1088.25,1088.50,1088.25,1088.25,51,1,52.00
11/24/2004,04:59,1088.25,1088.25,1088.25,1088.25,0,2,2.00
11/24/2004,05:00,1088.25,1088.25,1088.25,1088.25,0,2,2.00
11/24/2004,05:01,1088.25,1088.50,1088.25,1088.50,31,3,34.00
11/24/2004,05:02,1088.50,1088.50,1088.50,1088.50,1,0,1.00
11/24/2004,05:03,1088.25,1088.25,1088.25,1088.25,0,41,41.00
11/24/2004,05:04,1088.50,1088.50,1088.50,1088.50,11,0,11.00
11/24/2004,05:05,1088.50,1088.50,1088.50,1088.50,3,0,3.00
11/24/2004,05:06,1088.50,1088.50,1088.50,1088.50,2,0,2.00
11/24/2004,05:07,1088.75,1088.75,1088.75,1088.75,6,0,6.00
11/24/2004,05:08,1088.50,1088.75,1088.50,1088.50,1,37,38.00
11/24/2004,05:09,1088.50,1088.50,1088.50,1088.50,0,1,1.00
11/24/2004,05:10,1088.75,1088.75,1088.75,1088.75,20,0,20.00
11/24/2004,05:12,1088.50,1088.50,1088.50,1088.50,0,9,9.00
11/24/2004,05:13,1088.75,1088.75,1088.75,1088.75,7,0,7.00
11/24/2004,05:14,1088.50,1088.50,1088.50,1088.50,0,41,41.00
11/24/2004,05:16,1088.50,1088.50,1088.50,1088.50,0,74,74.00
11/24/2004,05:17,1088.50,1088.50,1088.50,1088.50,0,16,16.00
11/24/2004,05:18,1088.50,1088.50,1088.50,1088.50,0,4,4.00
11/24/2004,05:19,1088.75,1088.75,1088.75,1088.75,1,0,1.00
11/24/2004,05:20,1088.50,1088.50,1088.50,1088.50,0,47,47.00
11/24/2004,05:21,1088.50,1088.50,1088.50,1088.50,0,1,1.00
11/24/2004,05:22,1088.75,1088.75,1088.75,1088.75,20,0,20.00
11/24/2004,05:23,1088.75,1088.75,1088.75,1088.75,126,0,126.00
11/24/2004,05:24,1088.75,1089.00,1088.75,1089.00,12,1,13.00
11/24/2004,05:25,1088.75,1088.75,1088.75,1088.75,0,21,21.00
11/24/2004,05:26,1088.75,1088.75,1088.75,1088.75,0,8,8.00
11/24/2004,05:27,1088.75,1088.75,1088.75,1088.75,0,25,25.00
11/24/2004,05:28,1088.75,1088.75,1088.50,1088.50,0,32,32.00
11/24/2004,05:29,1088.50,1088.50,1088.50,1088.50,0,30,30.00
11/24/2004,05:31,1088.75,1089.00,1088.75,1089.00,31,0,31.00
11/24/2004,05:32,1089.00,1089.00,1089.00,1089.00,21,0,21.00
11/24/2004,05:33,1089.00,1089.00,1089.00,1089.00,9,0,9.00
11/24/2004,05:34,1089.00,1089.00,1088.75,1088.75,1,65,66.00
11/24/2004,05:35,1088.75,1088.75,1088.75,1088.75,0,8,8.00
11/24/2004,05:38,1088.50,1088.50,1088.50,1088.50,0,5,5.00
11/24/2004,05:40,1088.50,1088.50,1088.50,1088.50,0,25,25.00
11/24/2004,05:41,1088.50,1088.50,1088.50,1088.50,0,25,25.00
11/24/2004,05:42,1088.75,1088.75,1088.75,1088.75,1,0,1.00
11/24/2004,05:45,1088.50,1088.75,1088.50,1088.75,5,1,6.00
11/24/2004,05:46,1089.00,1089.00,1089.00,1089.00,15,0,15.00
11/24/2004,05:47,1089.00,1089.00,1089.00,1089.00,7,0,7.00
11/24/2004,05:48,1089.00,1089.00,1089.00,1089.00,10,0,10.00
11/24/2004,05:49,1089.00,1089.00,1089.00,1089.00,7,0,7.00
11/24/2004,05:50,1089.00,1089.00,1089.00,1089.00,2,0,2.00
11/24/2004,05:51,1088.75,1089.25,1088.75,1089.25,11,2,13.00
11/24/2004,05:52,1089.00,1089.00,1089.00,1089.00,0,10,10.00
11/24/2004,05:53,1089.00,1089.00,1089.00,1089.00,0,9,9.00
11/24/2004,05:54,1088.75,1088.75,1088.50,1088.75,10,26,36.00
11/24/2004,05:56,1088.75,1088.75,1088.75,1088.75,35,0,35.00
11/24/2004,05:58,1088.75,1088.75,1088.75,1088.75,16,0,16.00
11/24/2004,05:59,1088.75,1089.00,1088.75,1089.00,2,0,2.00
11/24/2004,06:00,1089.00,1089.00,1088.75,1088.75,2,1,3.00
11/24/2004,06:01,1089.00,1089.00,1089.00,1089.00,20,0,20.00
11/24/2004,06:02,1089.00,1089.00,1089.00,1089.00,5,0,5.00
11/24/2004,06:03,1089.00,1089.00,1089.00,1089.00,2,0,2.00
11/24/2004,06:04,1089.00,1089.00,1089.00,1089.00,2,0,2.00
11/24/2004,06:05,1088.75,1088.75,1088.75,1088.75,0,6,6.00
11/24/2004,06:06,1088.75,1088.75,1088.75,1088.75,0,25,25.00
11/24/2004,06:07,1088.75,1089.00,1088.75,1089.00,4,46,50.00
11/24/2004,06:08,1088.75,1088.75,1088.75,1088.75,0,1,1.00
11/24/2004,06:09,1088.75,1088.75,1088.75,1088.75,0,1,1.00
11/24/2004,06:13,1089.00,1089.25,1089.00,1089.25,57,0,57.00
11/24/2004,06:14,1089.25,1089.25,1089.25,1089.25,10,0,10.00
11/24/2004,06:15,1089.25,1089.25,1089.25,1089.25,3,0,3.00
11/24/2004,06:16,1089.25,1089.25,1089.00,1089.00,1,3,4.00
11/24/2004,06:18,1089.25,1089.25,1089.25,1089.25,1,0,1.00
11/24/2004,06:19,1089.25,1089.25,1089.25,1089.25,2,0,2.00
11/24/2004,06:20,1089.25,1089.25,1089.25,1089.25,1,0,1.00
11/24/2004,06:21,1089.25,1089.25,1089.25,1089.25,1,0,1.00
11/24/2004,06:22,1089.00,1089.00,1089.00,1089.00,0,25,25.00
11/24/2004,06:24,1089.00,1089.00,1089.00,1089.00,0,1,1.00
11/24/2004,06:25,1089.25,1089.25,1089.25,1089.25,71,0,71.00
11/24/2004,06:26,1089.50,1089.50,1089.25,1089.25,22,8,30.00
11/24/2004,06:27,1089.50,1089.50,1089.50,1089.50,2,0,2.00
11/24/2004,06:29,1089.50,1089.50,1089.50,1089.50,18,0,18.00
11/24/2004,06:30,1089.50,1089.50,1089.25,1089.50,6,1,7.00
11/24/2004,06:31,1089.50,1089.50,1089.25,1089.25,7,3,10.00
11/24/2004,06:32,1089.25,1089.50,1089.25,1089.50,8,2,10.00
11/24/2004,06:33,1089.50,1089.50,1089.50,1089.50,1,0,1.00
11/24/2004,06:34,1089.25,1089.25,1089.25,1089.25,0,25,25.00
11/24/2004,06:36,1089.50,1089.50,1089.50,1089.50,1,0,1.00
11/24/2004,06:37,1089.25,1089.25,1089.25,1089.25,0,9,9.00
11/24/2004,06:38,1089.25,1089.25,1089.25,1089.25,0,2,2.00
11/24/2004,06:39,1089.25,1089.50,1089.25,1089.25,30,4,34.00
11/24/2004,06:40,1089.25,1089.50,1089.25,1089.50,1,3,4.00
11/24/2004,06:41,1089.25,1089.50,1089.25,1089.25,2,3,5.00
11/24/2004,06:43,1089.50,1089.50,1089.25,1089.25,1,2,3.00
11/24/2004,06:44,1089.50,1089.50,1089.50,1089.50,2,0,2.00
11/24/2004,06:45,1089.50,1089.50,1089.25,1089.50,2,20,22.00
11/24/2004,06:46,1089.50,1089.50,1089.25,1089.25,1,1,2.00
11/24/2004,06:47,1089.25,1089.25,1089.25,1089.25,0,125,125.00
11/24/2004,06:48,1089.25,1089.50,1089.25,1089.50,1,14,15.00
11/24/2004,06:49,1089.25,1089.50,1089.25,1089.25,2,5,7.00
11/24/2004,06:50,1089.50,1089.50,1089.25,1089.25,2,1,3.00
11/24/2004,06:51,1089.25,1089.25,1089.25,1089.25,0,1,1.00
11/24/2004,06:52,1089.50,1089.50,1089.50,1089.50,12,0,12.00
11/24/2004,06:53,1089.50,1089.50,1089.50,1089.50,4,0,4.00
11/24/2004,06:54,1089.50,1089.50,1089.25,1089.25,2,1,3.00
11/24/2004,06:56,1089.50,1089.50,1089.50,1089.50,21,0,21.00
11/24/2004,06:57,1089.50,1089.50,1089.25,1089.50,88,2,90.00
11/24/2004,06:58,1089.50,1090.00,1089.50,1090.00,227,0,227.00
11/24/2004,06:59,1090.00,1090.00,1089.75,1089.75,33,5,38.00
11/24/2004,07:00,1089.75,1090.00,1089.50,1089.75,32,216,248.00
11/24/2004,07:01,1089.75,1090.00,1089.75,1089.75,36,22,58.00
11/24/2004,07:02,1089.75,1089.75,1089.75,1089.75,0,53,53.00
11/24/2004,07:03,1089.75,1090.00,1089.75,1090.00,5,14,19.00
11/24/2004,07:04,1089.75,1090.00,1089.75,1090.00,2,21,23.00
11/24/2004,07:05,1089.75,1090.00,1089.75,1090.00,4,7,11.00
11/24/2004,07:06,1090.00,1090.00,1089.75,1089.75,1,36,37.00
11/24/2004,07:07,1089.75,1089.75,1089.50,1089.50,0,13,13.00
11/24/2004,07:08,1089.50,1090.00,1089.50,1089.75,64,35,99.00
11/24/2004,07:09,1089.75,1089.75,1089.75,1089.75,0,67,67.00
11/24/2004,07:10,1089.75,1089.75,1089.75,1089.75,0,6,6.00
11/24/2004,07:11,1089.75,1089.75,1089.25,1089.50,1,226,227.00
11/24/2004,07:12,1089.50,1089.75,1089.50,1089.50,24,7,31.00
11/24/2004,07:13,1089.50,1089.75,1089.25,1089.75,159,24,183.00
11/24/2004,07:14,1089.75,1090.00,1089.75,1089.75,54,14,68.00
11/24/2004,07:15,1089.75,1089.75,1089.75,1089.75,0,2,2.00
11/24/2004,07:16,1089.75,1089.75,1089.50,1089.75,177,64,241.00
11/24/2004,07:17,1089.75,1090.00,1089.75,1089.75,6,3,9.00
11/24/2004,07:18,1089.75,1090.00,1089.50,1089.50,2,90,92.00
11/24/2004,07:19,1089.50,1089.75,1089.50,1089.50,2,9,11.00
11/24/2004,07:20,1089.75,1089.75,1089.75,1089.75,2,0,2.00
11/24/2004,07:21,1089.75,1089.75,1089.75,1089.75,238,0,238.00
11/24/2004,07:22,1089.75,1089.75,1089.50,1089.75,7,1,8.00
11/24/2004,07:23,1089.75,1089.75,1089.50,1089.50,5,22,27.00
11/24/2004,07:24,1089.75,1089.75,1089.50,1089.75,5,1,6.00
11/24/2004,07:25,1089.50,1089.75,1089.50,1089.50,2,27,29.00
11/24/2004,07:26,1089.75,1089.75,1089.50,1089.50,2,15,17.00
11/24/2004,07:27,1089.50,1089.50,1089.50,1089.50,0,2,2.00
11/24/2004,07:28,1089.50,1089.50,1089.50,1089.50,0,9,9.00
11/24/2004,07:29,1089.50,1089.75,1089.25,1089.50,112,293,405.00
11/24/2004,07:30,1089.25,1089.75,1089.25,1089.75,33,19,52.00
11/24/2004,07:31,1089.25,1089.50,1088.75,1089.50,177,343,520.00
11/24/2004,07:32,1089.50,1089.75,1089.50,1089.75,67,335,402.00
11/24/2004,07:33,1089.50,1089.50,1089.25,1089.25,0,18,18.00
11/24/2004,07:34,1089.50,1089.50,1089.00,1089.25,251,174,425.00
11/24/2004,07:35,1089.00,1089.25,1089.00,1089.25,55,13,68.00
11/24/2004,07:36,1089.25,1089.25,1089.00,1089.25,186,1,187.00
11/24/2004,07:37,1089.25,1089.25,1088.75,1088.75,11,390,401.00
11/24/2004,07:38,1088.75,1089.00,1088.75,1088.75,38,43,81.00
11/24/2004,07:39,1089.00,1089.00,1088.75,1088.75,6,13,19.00
11/24/2004,07:40,1088.75,1089.00,1088.75,1088.75,1,16,17.00
11/24/2004,07:41,1088.75,1088.75,1088.50,1088.75,43,274,317.00
11/24/2004,07:42,1088.75,1089.00,1088.75,1088.75,31,12,43.00
11/24/2004,07:43,1088.75,1088.75,1088.50,1088.50,15,79,94.00
11/24/2004,07:44,1088.75,1088.75,1088.25,1088.50,15,375,390.00
11/24/2004,07:45,1088.25,1088.50,1088.25,1088.50,101,19,120.00
11/24/2004,07:46,1088.50,1089.00,1088.50,1089.00,142,17,159.00
11/24/2004,07:47,1088.75,1089.00,1088.50,1088.50,1,70,71.00
11/24/2004,07:48,1088.75,1088.75,1088.50,1088.75,4,1,5.00
11/24/2004,07:49,1088.75,1088.75,1088.50,1088.50,5,8,13.00
11/24/2004,07:50,1088.50,1088.50,1088.50,1088.50,0,222,222.00
11/24/2004,07:51,1088.50,1088.50,1088.25,1088.25,1,11,12.00
11/24/2004,07:52,1088.50,1088.50,1088.00,1088.25,6,159,165.00
11/24/2004,07:53,1088.00,1088.25,1088.00,1088.25,87,1,88.00
11/24/2004,07:54,1088.50,1088.75,1088.50,1088.50,285,112,397.00
11/24/2004,07:55,1088.50,1088.50,1088.25,1088.25,9,138,147.00
11/24/2004,07:56,1088.50,1088.50,1088.00,1088.25,30,42,72.00
11/24/2004,07:57,1088.50,1088.50,1088.25,1088.25,41,125,166.00
11/24/2004,07:58,1088.25,1088.25,1088.25,1088.25,0,34,34.00
11/24/2004,07:59,1088.25,1088.25,1088.25,1088.25,0,77,77.00
11/24/2004,08:00,1088.25,1088.50,1088.25,1088.50,5,67,72.00
11/24/2004,08:01,1088.25,1088.50,1088.00,1088.25,7,62,69.00
11/24/2004,08:02,1088.25,1088.25,1088.00,1088.00,73,5,78.00
11/24/2004,08:03,1088.25,1088.25,1088.00,1088.25,27,5,32.00
11/24/2004,08:04,1088.25,1088.25,1088.00,1088.25,23,3,26.00
11/24/2004,08:05,1088.25,1088.25,1088.25,1088.25,33,0,33.00
11/24/2004,08:06,1088.25,1088.25,1088.00,1088.00,9,301,310.00
11/24/2004,08:07,1088.00,1088.00,1087.75,1088.00,4,99,103.00
11/24/2004,08:08,1088.00,1088.00,1087.75,1088.00,94,2,96.00
11/24/2004,08:09,1087.75,1088.00,1087.75,1087.75,5,8,13.00
11/24/2004,08:10,1087.75,1088.00,1087.75,1087.75,3,10,13.00
11/24/2004,08:11,1088.00,1088.00,1087.75,1087.75,35,2,37.00
11/24/2004,08:12,1088.00,1088.25,1087.75,1088.00,276,51,327.00
11/24/2004,08:13,1088.00,1088.25,1087.75,1088.25,95,75,170.00
11/24/2004,08:14,1088.00,1088.00,1088.00,1088.00,0,80,80.00
11/24/2004,08:15,1087.75,1088.00,1087.75,1088.00,3,1,4.00
11/24/2004,08:16,1088.00,1088.00,1087.75,1087.75,1,5,6.00
11/24/2004,08:17,1087.75,1088.00,1087.75,1088.00,156,1,157.00
11/24/2004,08:18,1088.00,1088.00,1088.00,1088.00,36,0,36.00
11/24/2004,08:19,1088.00,1088.00,1087.75,1088.00,34,1,35.00
11/24/2004,08:20,1088.00,1088.00,1087.75,1088.00,98,1,99.00
11/24/2004,08:21,1088.00,1088.00,1088.00,1088.00,22,0,22.00
11/24/2004,08:22,1088.00,1088.00,1087.75,1087.75,57,24,81.00
11/24/2004,08:23,1087.75,1088.00,1087.50,1087.75,49,328,377.00
11/24/2004,08:24,1088.00,1088.00,1087.75,1087.75,17,12,29.00
11/24/2004,08:25,1087.75,1088.25,1087.75,1088.00,138,6,144.00
11/24/2004,08:26,1088.25,1088.25,1087.75,1088.00,23,39,62.00
11/24/2004,08:27,1087.75,1087.75,1087.50,1087.50,5,136,141.00
11/24/2004,08:28,1087.50,1087.75,1087.50,1087.50,125,50,175.00
11/24/2004,08:29,1087.75,1087.75,1087.50,1087.75,58,255,313.00
11/24/2004,08:30,1087.75,1088.00,1087.50,1087.75,538,664,1202.00
11/24/2004,08:31,1088.00,1088.25,1087.75,1088.25,818,845,1663.00
11/24/2004,08:32,1088.00,1088.50,1087.75,1088.50,1099,783,1882.00
11/24/2004,08:33,1088.25,1088.75,1088.25,1088.75,1430,230,1660.00
11/24/2004,08:34,1088.50,1089.25,1088.50,1089.00,1413,1014,2427.00
11/24/2004,08:35,1089.00,1089.25,1088.75,1089.25,1801,134,1935.00
11/24/2004,08:36,1089.25,1090.00,1089.00,1090.00,2308,915,3223.00
11/24/2004,08:37,1089.75,1090.75,1089.75,1090.75,4942,1219,6161.00
11/24/2004,08:38,1090.50,1090.75,1090.25,1090.25,1177,1958,3135.00
11/24/2004,08:39,1090.25,1090.50,1090.00,1090.25,319,1096,1415.00
11/24/2004,08:40,1090.00,1090.25,1089.50,1089.75,721,1695,2416.00
11/24/2004,08:41,1089.75,1090.00,1089.50,1090.00,1609,650,2259.00
11/24/2004,08:42,1090.00,1090.25,1089.50,1089.75,449,907,1356.00
11/24/2004,08:43,1089.75,1089.75,1089.00,1089.00,1858,1478,3336.00
11/24/2004,08:44,1089.25,1089.25,1088.50,1088.50,68,1725,1793.00
11/24/2004,08:45,1088.50,1089.25,1088.50,1089.00,779,481,1260.00
11/24/2004,08:46,1089.00,1089.25,1088.75,1089.25,184,448,632.00
11/24/2004,08:47,1089.00,1089.50,1088.25,1088.75,786,1632,2418.00
11/24/2004,08:48,1088.75,1089.25,1088.00,1088.75,1160,1695,2855.00
11/24/2004,08:49,1088.75,1089.75,1088.00,1089.50,1793,669,2462.00
11/24/2004,08:50,1089.50,1090.50,1089.25,1090.25,1877,981,2858.00
11/24/2004,08:51,1090.25,1090.50,1089.25,1089.50,690,2129,2819.00
11/24/2004,08:52,1089.25,1090.00,1089.25,1089.75,520,293,813.00
11/24/2004,08:53,1089.75,1090.00,1088.50,1088.50,779,1504,2283.00
11/24/2004,08:54,1088.50,1089.25,1088.50,1088.75,581,1479,2060.00
11/24/2004,08:55,1089.00,1089.25,1088.75,1088.75,209,291,500.00
11/24/2004,08:56,1088.75,1089.25,1088.75,1089.00,607,614,1221.00
11/24/2004,08:57,1088.75,1089.25,1088.50,1089.25,871,538,1409.00
11/24/2004,08:58,1089.25,1089.50,1088.50,1089.00,89,747,836.00
11/24/2004,08:59,1088.75,1089.00,1087.75,1088.00,163,1985,2148.00
11/24/2004,09:00,1087.75,1088.25,1087.00,1087.25,736,2205,2941.00
11/24/2004,09:01,1087.25,1088.50,1087.00,1087.50,1957,2020,3977.00
11/24/2004,09:02,1087.25,1088.00,1087.25,1087.50,605,829,1434.00
11/24/2004,09:03,1087.25,1087.75,1087.00,1087.50,1129,1027,2156.00
11/24/2004,09:04,1087.50,1088.00,1087.25,1087.75,1335,930,2265.00
11/24/2004,09:05,1087.50,1088.50,1087.50,1088.50,1780,1107,2887.00
11/24/2004,09:06,1088.50,1089.00,1088.50,1088.75,711,622,1333.00
11/24/2004,09:07,1088.75,1089.50,1088.50,1088.75,1223,879,2102.00
11/24/2004,09:08,1088.75,1088.75,1088.00,1088.25,1150,1044,2194.00
11/24/2004,09:09,1088.50,1088.50,1088.00,1088.00,147,469,616.00
11/24/2004,09:10,1088.00,1088.50,1087.50,1087.75,476,847,1323.00
11/24/2004,09:11,1087.75,1088.75,1087.75,1088.50,1197,990,2187.00
11/24/2004,09:12,1088.25,1088.75,1088.25,1088.50,355,224,579.00
11/24/2004,09:13,1088.25,1088.50,1088.00,1088.25,326,331,657.00
11/24/2004,09:14,1088.25,1088.25,1087.75,1087.75,306,480,786.00
11/24/2004,09:15,1087.75,1088.00,1087.25,1087.75,582,1396,1978.00
11/24/2004,09:16,1087.75,1088.25,1087.50,1087.50,536,585,1121.00
11/24/2004,09:17,1087.75,1088.00,1087.25,1087.50,594,839,1433.00
11/24/2004,09:18,1087.50,1089.00,1087.50,1088.75,2293,306,2599.00
11/24/2004,09:19,1088.75,1088.75,1088.25,1088.25,93,506,599.00
11/24/2004,09:20,1088.25,1088.50,1088.00,1088.25,391,367,758.00
11/24/2004,09:21,1088.25,1088.50,1088.00,1088.25,429,204,633.00
11/24/2004,09:22,1088.25,1088.25,1087.75,1088.25,169,1463,1632.00
11/24/2004,09:23,1088.25,1088.25,1087.75,1088.00,290,72,362.00
11/24/2004,09:24,1088.00,1088.25,1087.75,1088.00,22,208,230.00
11/24/2004,09:25,1088.00,1088.25,1087.75,1088.00,215,137,352.00
11/24/2004,09:26,1088.00,1088.25,1087.75,1088.25,429,232,661.00
11/24/2004,09:27,1088.25,1088.25,1088.00,1088.00,397,395,792.00
11/24/2004,09:28,1088.25,1088.25,1087.75,1088.00,232,366,598.00
11/24/2004,09:29,1088.00,1088.25,1087.50,1087.75,307,763,1070.00
11/24/2004,09:30,1087.75,1088.00,1087.50,1087.75,1007,222,1229.00
11/24/2004,09:31,1087.75,1088.50,1087.25,1088.50,2908,1386,4294.00
11/24/2004,09:32,1088.50,1089.00,1088.25,1088.25,1678,1416,3094.00
11/24/2004,09:33,1088.25,1088.50,1087.25,1087.75,1153,3543,4696.00
11/24/2004,09:34,1087.75,1087.75,1085.75,1086.00,1290,5367,6657.00
11/24/2004,09:35,1086.00,1087.00,1086.00,1086.75,3325,1146,4471.00
11/24/2004,09:36,1086.50,1086.75,1086.25,1086.75,578,830,1408.00
11/24/2004,09:37,1086.50,1087.00,1086.25,1086.25,1543,2563,4106.00
11/24/2004,09:38,1086.25,1086.75,1086.00,1086.50,524,1068,1592.00
11/24/2004,09:39,1086.50,1087.00,1086.25,1087.00,462,46,508.00
11/24/2004,09:40,1086.75,1087.00,1086.50,1086.75,1177,866,2043.00
11/24/2004,09:41,1087.00,1087.00,1086.25,1086.75,922,1445,2367.00
11/24/2004,09:42,1086.75,1087.00,1085.50,1085.75,956,3879,4835.00
11/24/2004,09:43,1086.00,1086.75,1085.75,1086.50,1563,1449,3012.00
11/24/2004,09:44,1086.50,1088.00,1086.50,1087.75,3293,367,3660.00
11/24/2004,09:45,1087.75,1088.00,1087.50,1087.75,998,789,1787.00
11/24/2004,09:46,1087.75,1087.75,1087.00,1087.25,549,722,1271.00
11/24/2004,09:47,1087.25,1087.25,1086.75,1087.00,446,906,1352.00
11/24/2004,09:48,1087.00,1087.25,1087.00,1087.25,476,115,591.00
11/24/2004,09:49,1087.25,1087.50,1087.00,1087.25,308,60,368.00
11/24/2004,09:50,1087.50,1087.50,1087.25,1087.25,18,234,252.00
11/24/2004,09:51,1087.25,1087.50,1087.25,1087.50,654,39,693.00
11/24/2004,09:52,1087.50,1088.50,1087.50,1088.25,2138,188,2326.00
11/24/2004,09:53,1088.25,1088.75,1088.25,1088.50,1565,99,1664.00
11/24/2004,09:54,1088.50,1089.00,1088.25,1088.25,734,1144,1878.00
11/24/2004,09:55,1088.25,1088.50,1088.00,1088.00,41,334,375.00
11/24/2004,09:56,1088.00,1089.00,1088.00,1088.75,1637,491,2128.00
11/24/2004,09:57,1088.75,1089.00,1088.50,1089.00,325,257,582.00
11/24/2004,09:58,1089.00,1089.00,1088.25,1088.25,456,1009,1465.00
11/24/2004,09:59,1088.25,1088.75,1088.00,1088.50,451,454,905.00
11/24/2004,10:00,1088.50,1088.50,1088.25,1088.25,11,585,596.00
11/24/2004,10:01,1088.25,1088.50,1088.00,1088.25,923,525,1448.00
11/24/2004,10:02,1088.50,1088.50,1087.50,1087.75,391,1407,1798.00
11/24/2004,10:03,1087.75,1087.75,1087.50,1087.75,1045,3,1048.00
11/24/2004,10:04,1087.75,1087.75,1086.75,1087.50,1319,1756,3075.00
11/24/2004,10:05,1087.50,1088.00,1087.00,1087.75,1270,487,1757.00
11/24/2004,10:06,1087.75,1088.00,1087.50,1087.75,567,812,1379.00
11/24/2004,10:07,1087.75,1087.75,1087.50,1087.50,23,53,76.00
11/24/2004,10:08,1087.50,1087.50,1087.00,1087.00,264,910,1174.00
11/24/2004,10:09,1087.25,1087.75,1087.00,1087.50,622,140,762.00
11/24/2004,10:10,1087.75,1087.75,1087.25,1087.25,393,276,669.00
11/24/2004,10:11,1087.25,1087.50,1087.00,1087.25,44,280,324.00
11/24/2004,10:12,1087.25,1087.50,1087.25,1087.25,42,258,300.00
11/24/2004,10:13,1087.25,1088.00,1087.25,1088.00,497,22,519.00
11/24/2004,10:14,1088.00,1088.00,1087.00,1087.25,249,724,973.00
11/24/2004,10:15,1087.25,1087.50,1087.00,1087.50,142,90,232.00
11/24/2004,10:16,1087.50,1088.00,1087.25,1087.25,663,571,1234.00
11/24/2004,10:17,1087.25,1087.50,1086.50,1087.00,499,2404,2903.00
11/24/2004,10:18,1086.75,1087.50,1086.25,1087.00,785,562,1347.00
11/24/2004,10:19,1087.25,1087.75,1087.00,1087.50,637,60,697.00
11/24/2004,10:20,1087.75,1087.75,1087.25,1087.50,430,650,1080.00
11/24/2004,10:21,1087.50,1088.00,1087.50,1087.75,751,430,1181.00
11/24/2004,10:22,1087.75,1087.75,1087.50,1087.75,1177,423,1600.00
11/24/2004,10:23,1088.00,1088.25,1087.75,1087.75,1005,885,1890.00
11/24/2004,10:24,1087.75,1087.75,1087.25,1087.50,198,742,940.00
11/24/2004,10:25,1087.50,1087.75,1087.25,1087.50,106,345,451.00
11/24/2004,10:26,1087.25,1088.00,1087.25,1087.50,740,538,1278.00
11/24/2004,10:27,1087.50,1087.75,1087.50,1087.75,16,384,400.00
11/24/2004,10:28,1087.75,1088.50,1087.75,1088.50,1032,246,1278.00
11/24/2004,10:29,1088.25,1089.00,1088.25,1088.75,2196,338,2534.00
11/24/2004,10:30,1088.75,1089.00,1088.50,1089.00,608,1016,1624.00
11/24/2004,10:31,1089.00,1089.25,1088.75,1089.00,1821,726,2547.00
11/24/2004,10:32,1088.75,1089.25,1088.75,1089.00,249,549,798.00
11/24/2004,10:33,1089.00,1089.00,1088.50,1088.50,363,1205,1568.00
11/24/2004,10:34,1088.50,1089.00,1088.25,1088.75,519,435,954.00
11/24/2004,10:35,1088.75,1089.00,1088.50,1088.50,497,245,742.00
11/24/2004,10:36,1088.50,1089.25,1088.50,1088.75,1060,254,1314.00
11/24/2004,10:37,1088.75,1089.00,1088.50,1088.75,107,362,469.00
11/24/2004,10:38,1088.75,1089.25,1088.50,1089.25,785,1135,1920.00
11/24/2004,10:39,1089.25,1089.25,1088.75,1089.00,500,731,1231.00
11/24/2004,10:40,1088.75,1089.25,1088.50,1088.75,697,870,1567.00
11/24/2004,10:41,1089.00,1089.25,1088.75,1089.00,652,460,1112.00
11/24/2004,10:42,1088.75,1089.25,1088.75,1089.00,285,198,483.00
11/24/2004,10:43,1089.00,1089.25,1089.00,1089.00,78,463,541.00
11/24/2004,10:44,1089.00,1089.50,1088.75,1089.00,607,675,1282.00
11/24/2004,10:45,1089.00,1089.25,1088.75,1089.00,135,695,830.00
11/24/2004,10:46,1089.00,1089.50,1089.00,1089.25,341,400,741.00
11/24/2004,10:47,1089.25,1089.50,1088.50,1088.75,611,1000,1611.00
11/24/2004,10:48,1089.00,1089.00,1088.75,1089.00,227,24,251.00
11/24/2004,10:49,1089.00,1089.50,1089.00,1089.00,581,138,719.00
11/24/2004,10:50,1089.00,1089.50,1089.00,1089.25,206,130,336.00
11/24/2004,10:51,1089.25,1089.25,1089.00,1089.00,493,291,784.00
11/24/2004,10:52,1089.00,1089.25,1088.50,1089.00,300,703,1003.00
11/24/2004,10:53,1089.00,1089.00,1088.75,1088.75,44,47,91.00
11/24/2004,10:54,1088.75,1088.75,1088.25,1088.25,570,1091,1661.00
11/24/2004,10:55,1088.50,1088.75,1088.25,1088.75,533,126,659.00
11/24/2004,10:56,1088.50,1088.75,1088.50,1088.75,173,255,428.00
11/24/2004,10:57,1088.75,1089.00,1088.50,1088.50,406,98,504.00
11/24/2004,10:58,1088.50,1088.75,1088.50,1088.75,233,35,268.00
11/24/2004,10:59,1088.75,1089.00,1088.75,1088.75,222,61,283.00
11/24/2004,11:00,1088.75,1089.00,1088.50,1088.50,66,482,548.00
11/24/2004,11:01,1088.50,1089.00,1088.50,1088.50,227,470,697.00
11/24/2004,11:02,1088.50,1088.75,1088.25,1088.75,595,459,1054.00
11/24/2004,11:03,1088.75,1089.00,1088.25,1088.25,346,795,1141.00
11/24/2004,11:04,1088.25,1088.75,1088.25,1088.50,704,123,827.00
11/24/2004,11:05,1088.25,1088.50,1088.25,1088.25,189,580,769.00
11/24/2004,11:06,1088.25,1088.50,1088.25,1088.25,46,240,286.00
11/24/2004,11:07,1088.25,1088.50,1088.00,1088.25,393,415,808.00
11/24/2004,11:08,1088.25,1088.75,1088.25,1088.50,574,75,649.00
11/24/2004,11:09,1088.75,1089.00,1088.50,1089.00,405,125,530.00
11/24/2004,11:10,1088.75,1089.25,1088.50,1089.25,1524,196,1720.00
11/24/2004,11:11,1089.25,1089.25,1089.00,1089.00,95,70,165.00
11/24/2004,11:12,1089.00,1089.00,1088.75,1089.00,46,548,594.00
11/24/2004,11:13,1088.75,1089.00,1088.50,1088.50,70,393,463.00
11/24/2004,11:14,1088.50,1088.75,1088.50,1088.50,5,222,227.00
11/24/2004,11:15,1088.75,1088.75,1088.50,1088.75,283,15,298.00
11/24/2004,11:16,1088.75,1088.75,1088.50,1088.50,137,33,170.00
11/24/2004,11:17,1088.50,1088.75,1088.50,1088.75,224,3,227.00
11/24/2004,11:18,1088.75,1089.00,1088.50,1088.50,64,69,133.00
11/24/2004,11:19,1088.50,1089.00,1088.50,1088.75,63,111,174.00
11/24/2004,11:20,1088.75,1089.00,1088.75,1088.75,39,47,86.00
11/24/2004,11:21,1089.00,1089.00,1088.75,1088.75,1,220,221.00
11/24/2004,11:22,1088.50,1088.75,1088.50,1088.75,5,31,36.00
11/24/2004,11:23,1088.50,1088.75,1088.25,1088.50,26,1098,1124.00
11/24/2004,11:24,1088.50,1088.50,1088.25,1088.25,17,7,24.00
11/24/2004,11:25,1088.25,1088.50,1088.00,1088.00,27,936,963.00
11/24/2004,11:26,1088.00,1088.25,1088.00,1088.25,44,160,204.00
11/24/2004,11:27,1088.25,1088.25,1088.00,1088.25,32,21,53.00
11/24/2004,11:28,1088.25,1088.25,1088.00,1088.00,92,37,129.00
11/24/2004,11:29,1088.00,1088.50,1088.00,1088.25,526,118,644.00
11/24/2004,11:30,1088.25,1088.50,1088.25,1088.50,18,123,141.00
11/24/2004,11:31,1088.25,1088.50,1088.25,1088.50,37,36,73.00
11/24/2004,11:32,1088.50,1088.50,1088.25,1088.50,29,231,260.00
11/24/2004,11:33,1088.25,1088.50,1088.25,1088.25,27,135,162.00
11/24/2004,11:34,1088.25,1088.50,1088.25,1088.25,5,189,194.00
11/24/2004,11:35,1088.50,1088.50,1088.00,1088.25,31,190,221.00
11/24/2004,11:36,1088.25,1088.25,1088.00,1088.00,94,832,926.00
11/24/2004,11:37,1088.00,1088.25,1087.75,1087.75,123,681,804.00
11/24/2004,11:38,1087.75,1087.75,1087.50,1087.75,198,946,1144.00
11/24/2004,11:39,1087.50,1088.00,1087.50,1088.00,464,131,595.00
11/24/2004,11:40,1088.00,1088.00,1087.75,1087.75,632,144,776.00
11/24/2004,11:41,1088.00,1088.00,1087.75,1088.00,5,8,13.00
11/24/2004,11:42,1088.00,1088.00,1087.75,1087.75,12,7,19.00
11/24/2004,11:43,1087.75,1088.00,1087.75,1087.75,7,7,14.00
11/24/2004,11:44,1087.75,1088.25,1087.75,1088.00,391,169,560.00
11/24/2004,11:45,1088.25,1088.25,1088.00,1088.00,12,282,294.00
11/24/2004,11:46,1088.00,1088.00,1087.75,1088.00,3,50,53.00
11/24/2004,11:47,1088.00,1088.25,1087.75,1088.00,231,167,398.00
11/24/2004,11:48,1088.00,1088.25,1087.75,1087.75,2,158,160.00
11/24/2004,11:49,1088.00,1088.00,1087.75,1087.75,9,7,16.00
11/24/2004,11:50,1087.75,1088.00,1087.75,1087.75,8,97,105.00
11/24/2004,11:51,1088.00,1088.25,1087.75,1088.25,589,89,678.00
11/24/2004,11:52,1088.25,1088.25,1088.00,1088.25,267,4,271.00
11/24/2004,11:53,1088.25,1088.25,1088.00,1088.25,117,6,123.00
11/24/2004,11:54,1088.25,1088.25,1088.00,1088.25,26,7,33.00
11/24/2004,11:55,1088.25,1088.25,1087.75,1087.75,21,227,248.00
11/24/2004,11:56,1087.75,1088.00,1087.75,1088.00,98,3,101.00
11/24/2004,11:57,1088.00,1088.25,1088.00,1088.25,96,8,104.00
11/24/2004,11:58,1088.00,1088.25,1087.75,1087.75,7,243,250.00
11/24/2004,11:59,1087.75,1088.00,1087.75,1088.00,272,7,279.00
11/24/2004,12:00,1088.00,1088.25,1087.75,1087.75,36,581,617.00
11/24/2004,12:01,1087.75,1088.00,1087.25,1087.50,200,1141,1341.00
11/24/2004,12:02,1087.50,1087.75,1087.00,1087.00,566,1142,1708.00
11/24/2004,12:03,1087.00,1087.50,1087.00,1087.00,589,284,873.00
11/24/2004,12:04,1087.25,1087.25,1087.00,1087.25,161,7,168.00
11/24/2004,12:05,1087.00,1087.50,1086.75,1086.75,175,1049,1224.00
11/24/2004,12:06,1086.75,1087.25,1086.75,1087.00,593,37,630.00
11/24/2004,12:07,1087.00,1087.25,1087.00,1087.00,26,551,577.00
11/24/2004,12:08,1087.25,1087.25,1087.00,1087.25,440,14,454.00
11/24/2004,12:09,1087.25,1087.50,1087.00,1087.25,178,179,357.00
11/24/2004,12:10,1087.25,1087.25,1087.25,1087.25,317,0,317.00
11/24/2004,12:11,1087.25,1087.50,1087.25,1087.50,102,0,102.00
11/24/2004,12:12,1087.50,1087.50,1087.25,1087.25,412,6,418.00
11/24/2004,12:13,1087.50,1087.50,1087.25,1087.50,532,223,755.00
11/24/2004,12:14,1087.50,1088.00,1087.50,1088.00,1061,21,1082.00
11/24/2004,12:15,1088.00,1088.00,1087.75,1088.00,409,18,427.00
11/24/2004,12:16,1087.75,1088.50,1087.75,1088.50,1473,52,1525.00
11/24/2004,12:17,1088.25,1088.50,1088.25,1088.25,22,933,955.00
11/24/2004,12:18,1088.50,1088.50,1088.25,1088.25,32,114,146.00
11/24/2004,12:19,1088.25,1088.50,1088.25,1088.25,5,210,215.00
11/24/2004,12:20,1088.25,1088.50,1088.25,1088.25,36,17,53.00
11/24/2004,12:21,1088.25,1088.50,1088.25,1088.25,4,484,488.00
11/24/2004,12:22,1088.25,1088.50,1088.25,1088.50,150,401,551.00
11/24/2004,12:23,1088.25,1088.50,1088.00,1088.00,32,214,246.00
11/24/2004,12:24,1088.25,1088.50,1088.00,1088.25,231,27,258.00
11/24/2004,12:25,1088.25,1088.25,1088.00,1088.25,139,240,379.00
11/24/2004,12:26,1088.25,1088.50,1088.00,1088.00,180,214,394.00
11/24/2004,12:27,1088.00,1089.00,1088.00,1088.50,1568,431,1999.00
11/24/2004,12:28,1088.50,1088.75,1088.25,1088.25,226,191,417.00
11/24/2004,12:29,1088.50,1088.75,1088.25,1088.75,236,9,245.00
11/24/2004,12:30,1088.50,1088.75,1088.25,1088.50,70,96,166.00
11/24/2004,12:31,1088.50,1089.00,1088.50,1088.75,1006,60,1066.00
11/24/2004,12:32,1088.75,1089.00,1088.75,1089.00,25,453,478.00
11/24/2004,12:33,1088.75,1089.00,1088.75,1089.00,128,435,563.00
11/24/2004,12:34,1089.00,1089.00,1088.75,1089.00,163,15,178.00
11/24/2004,12:35,1089.00,1089.00,1088.75,1089.00,73,18,91.00
11/24/2004,12:36,1089.00,1089.00,1088.75,1089.00,58,8,66.00
11/24/2004,12:37,1089.00,1089.00,1088.75,1089.00,13,3,16.00
11/24/2004,12:38,1088.75,1089.00,1088.50,1088.50,39,384,423.00
11/24/2004,12:39,1088.75,1089.00,1088.75,1088.75,305,10,315.00
11/24/2004,12:40,1088.75,1089.00,1088.75,1088.75,14,39,53.00
11/24/2004,12:41,1088.75,1089.00,1088.75,1088.75,9,24,33.00
11/24/2004,12:42,1088.75,1089.25,1088.50,1089.25,1157,277,1434.00
11/24/2004,12:43,1089.25,1089.25,1089.00,1089.25,169,14,183.00
11/24/2004,12:44,1089.00,1089.25,1089.00,1089.00,9,40,49.00
11/24/2004,12:45,1089.00,1089.25,1088.75,1089.00,239,338,577.00
11/24/2004,12:46,1089.25,1089.25,1088.75,1089.00,307,440,747.00
11/24/2004,12:47,1089.00,1089.00,1088.25,1088.25,290,833,1123.00
11/24/2004,12:48,1088.50,1088.50,1088.00,1088.25,43,749,792.00
11/24/2004,12:49,1088.00,1088.50,1088.00,1088.25,456,395,851.00
11/24/2004,12:50,1088.25,1088.50,1088.25,1088.25,231,48,279.00
11/24/2004,12:51,1088.50,1088.75,1088.25,1088.50,274,200,474.00
11/24/2004,12:52,1088.50,1088.50,1088.25,1088.25,48,24,72.00
11/24/2004,12:53,1088.25,1088.25,1087.75,1087.75,397,769,1166.00
11/24/2004,12:54,1088.00,1088.00,1087.25,1087.25,157,2180,2337.00
11/24/2004,12:55,1087.25,1087.75,1087.00,1087.50,569,683,1252.00
11/24/2004,12:56,1087.50,1087.50,1087.25,1087.25,40,582,622.00
11/24/2004,12:57,1087.25,1087.25,1086.75,1086.75,183,781,964.00
11/24/2004,12:58,1086.75,1087.25,1086.75,1087.25,720,756,1476.00
11/24/2004,12:59,1087.00,1087.25,1086.75,1087.25,593,313,906.00
11/24/2004,13:00,1087.25,1087.25,1086.75,1087.00,89,404,493.00
11/24/2004,13:01,1087.00,1087.25,1086.75,1087.25,743,900,1643.00
11/24/2004,13:02,1087.25,1087.50,1087.00,1087.50,210,18,228.00
11/24/2004,13:03,1087.50,1087.50,1087.00,1087.25,92,279,371.00
11/24/2004,13:04,1087.00,1087.25,1086.50,1086.50,96,1464,1560.00
11/24/2004,13:05,1086.75,1087.25,1086.50,1087.25,681,217,898.00
11/24/2004,13:06,1087.00,1087.25,1086.75,1087.00,186,243,429.00
11/24/2004,13:07,1087.00,1087.25,1087.00,1087.00,14,47,61.00
11/24/2004,13:08,1087.25,1087.25,1087.00,1087.25,25,202,227.00
11/24/2004,13:09,1087.25,1087.25,1087.00,1087.25,709,12,721.00
11/24/2004,13:10,1087.25,1087.50,1087.25,1087.50,394,1,395.00
11/24/2004,13:11,1087.50,1087.50,1087.00,1087.00,78,613,691.00
11/24/2004,13:12,1087.00,1087.25,1087.00,1087.25,12,27,39.00
11/24/2004,13:13,1087.25,1087.25,1087.00,1087.25,802,3,805.00
11/24/2004,13:14,1087.25,1087.50,1087.25,1087.50,32,3,35.00
11/24/2004,13:15,1087.50,1087.50,1087.25,1087.25,24,98,122.00
11/24/2004,13:16,1087.25,1087.25,1086.75,1087.00,189,1424,1613.00
11/24/2004,13:17,1087.00,1087.25,1086.75,1087.00,211,92,303.00
11/24/2004,13:18,1087.00,1087.50,1087.00,1087.50,632,281,913.00
11/24/2004,13:19,1087.50,1088.00,1087.25,1088.00,1513,34,1547.00
11/24/2004,13:20,1088.00,1088.25,1087.75,1087.75,74,355,429.00
11/24/2004,13:21,1088.00,1088.25,1088.00,1088.00,202,11,213.00
11/24/2004,13:22,1088.00,1088.25,1087.50,1088.00,211,289,500.00
11/24/2004,13:23,1088.00,1088.00,1087.50,1087.50,477,177,654.00
11/24/2004,13:24,1087.75,1087.75,1087.50,1087.75,96,12,108.00
11/24/2004,13:25,1087.75,1087.75,1087.25,1087.75,268,472,740.00
11/24/2004,13:26,1088.00,1088.25,1087.75,1088.00,340,25,365.00
11/24/2004,13:27,1088.00,1088.50,1088.00,1088.50,872,182,1054.00
11/24/2004,13:28,1088.25,1088.25,1088.00,1088.00,8,372,380.00
11/24/2004,13:29,1088.00,1088.25,1088.00,1088.00,47,7,54.00
11/24/2004,13:30,1088.25,1088.25,1088.00,1088.00,7,166,173.00
11/24/2004,13:31,1088.25,1088.25,1088.00,1088.00,38,40,78.00
11/24/2004,13:32,1088.00,1088.25,1087.75,1087.75,16,308,324.00
11/24/2004,13:33,1087.75,1088.25,1087.75,1088.25,306,48,354.00
11/24/2004,13:34,1088.25,1088.25,1088.00,1088.00,13,15,28.00
11/24/2004,13:35,1088.00,1088.50,1088.00,1088.25,170,24,194.00
11/24/2004,13:36,1088.25,1088.50,1088.25,1088.50,8,12,20.00
11/24/2004,13:37,1088.25,1088.50,1088.25,1088.50,31,8,39.00
11/24/2004,13:38,1088.50,1088.75,1088.00,1088.25,639,348,987.00
11/24/2004,13:39,1088.00,1088.25,1088.00,1088.25,452,17,469.00
11/24/2004,13:40,1088.25,1089.00,1088.00,1089.00,1265,76,1341.00
11/24/2004,13:41,1088.75,1089.25,1088.75,1089.00,1434,210,1644.00
11/24/2004,13:42,1089.00,1089.25,1088.75,1089.00,327,222,549.00
11/24/2004,13:43,1089.00,1089.25,1088.75,1089.00,484,147,631.00
11/24/2004,13:44,1089.00,1089.25,1089.00,1089.00,49,37,86.00
11/24/2004,13:45,1089.00,1089.50,1088.75,1089.00,500,336,836.00
11/24/2004,13:46,1088.75,1089.25,1088.75,1089.25,266,76,342.00
11/24/2004,13:47,1089.00,1089.50,1089.00,1089.25,238,24,262.00
11/24/2004,13:48,1089.25,1089.50,1088.75,1089.00,36,353,389.00
11/24/2004,13:49,1089.00,1089.00,1088.75,1088.75,63,14,77.00
11/24/2004,13:50,1088.75,1089.00,1088.75,1088.75,48,39,87.00
11/24/2004,13:51,1088.75,1088.75,1088.25,1088.50,461,673,1134.00
11/24/2004,13:52,1088.50,1088.75,1088.25,1088.25,190,113,303.00
11/24/2004,13:53,1088.50,1088.50,1088.25,1088.50,198,24,222.00
11/24/2004,13:54,1088.50,1089.00,1088.50,1088.50,242,100,342.00
11/24/2004,13:55,1088.75,1088.75,1088.25,1088.25,133,152,285.00
11/24/2004,13:56,1088.50,1088.75,1088.25,1088.50,206,123,329.00
11/24/2004,13:57,1088.50,1088.75,1088.25,1088.75,89,29,118.00
11/24/2004,13:58,1088.50,1088.50,1087.75,1087.75,10,920,930.00
11/24/2004,13:59,1088.00,1088.50,1087.75,1088.25,641,315,956.00
11/24/2004,14:00,1088.25,1088.75,1088.25,1088.50,425,19,444.00
11/24/2004,14:01,1088.50,1088.75,1088.25,1088.50,76,176,252.00
11/24/2004,14:02,1088.50,1089.00,1088.50,1089.00,1279,70,1349.00
11/24/2004,14:03,1089.25,1089.25,1088.50,1089.00,377,686,1063.00
11/24/2004,14:04,1089.00,1089.25,1088.50,1088.50,307,407,714.00
11/24/2004,14:05,1088.75,1088.75,1088.50,1088.75,27,141,168.00
11/24/2004,14:06,1088.75,1089.00,1088.50,1088.75,299,52,351.00
11/24/2004,14:07,1089.00,1089.00,1088.75,1088.75,7,52,59.00
11/24/2004,14:08,1088.75,1089.00,1088.75,1088.75,10,35,45.00
11/24/2004,14:09,1088.75,1089.00,1088.75,1088.75,52,102,154.00
11/24/2004,14:10,1088.75,1089.00,1088.75,1089.00,8,25,33.00
11/24/2004,14:11,1089.00,1089.00,1088.50,1088.75,186,263,449.00
11/24/2004,14:12,1088.75,1088.75,1088.50,1088.50,143,3,146.00
11/24/2004,14:13,1088.75,1088.75,1088.50,1088.50,35,15,50.00
11/24/2004,14:14,1088.50,1088.75,1088.25,1088.50,159,230,389.00
11/24/2004,14:15,1088.50,1088.75,1088.25,1088.25,27,72,99.00
11/24/2004,14:16,1088.50,1088.50,1088.00,1088.00,81,437,518.00
11/24/2004,14:17,1088.25,1088.75,1088.25,1088.75,283,81,364.00
11/24/2004,14:18,1088.75,1088.75,1088.25,1088.50,23,112,135.00
11/24/2004,14:19,1088.50,1088.75,1088.25,1088.50,123,10,133.00
11/24/2004,14:20,1088.50,1088.75,1088.50,1088.50,43,242,285.00
11/24/2004,14:21,1088.50,1088.50,1088.25,1088.50,18,131,149.00
11/24/2004,14:22,1088.50,1088.75,1088.25,1088.50,99,114,213.00
11/24/2004,14:23,1088.25,1088.50,1088.00,1088.00,62,676,738.00
11/24/2004,14:24,1088.00,1088.25,1087.75,1088.25,454,420,874.00
11/24/2004,14:25,1088.25,1088.50,1088.25,1088.50,373,5,378.00
11/24/2004,14:26,1088.50,1089.25,1088.50,1089.25,920,287,1207.00
11/24/2004,14:27,1089.25,1089.50,1089.00,1089.50,657,474,1131.00
11/24/2004,14:28,1089.25,1089.50,1089.25,1089.50,148,94,242.00
11/24/2004,14:29,1089.50,1090.00,1089.25,1090.00,1647,193,1840.00
11/24/2004,14:30,1089.75,1090.25,1089.50,1089.75,1842,906,2748.00
11/24/2004,14:31,1089.75,1090.25,1089.75,1090.00,770,825,1595.00
11/24/2004,14:32,1090.00,1090.50,1089.75,1090.25,1636,753,2389.00
11/24/2004,14:33,1090.25,1090.50,1090.00,1090.00,476,218,694.00
11/24/2004,14:34,1090.25,1090.25,1089.50,1089.75,260,879,1139.00
11/24/2004,14:35,1089.75,1090.00,1089.50,1089.75,261,150,411.00
11/24/2004,14:36,1089.75,1090.00,1089.50,1089.50,648,258,906.00
11/24/2004,14:37,1089.50,1089.50,1088.75,1089.25,592,1851,2443.00
11/24/2004,14:38,1089.25,1089.25,1089.00,1089.25,63,26,89.00
11/24/2004,14:39,1089.25,1089.50,1089.00,1089.25,516,105,621.00
11/24/2004,14:40,1089.25,1089.25,1088.50,1088.50,36,1242,1278.00
11/24/2004,14:41,1088.50,1088.75,1088.25,1088.75,928,1598,2526.00
11/24/2004,14:42,1088.50,1088.50,1088.00,1088.25,46,1232,1278.00
11/24/2004,14:43,1088.00,1088.50,1088.00,1088.50,700,131,831.00
11/24/2004,14:44,1088.50,1088.75,1088.50,1088.75,367,39,406.00
11/24/2004,14:45,1088.75,1089.00,1088.50,1088.75,418,132,550.00
11/24/2004,14:46,1088.75,1088.75,1088.50,1088.75,89,14,103.00
11/24/2004,14:47,1088.50,1089.00,1088.25,1088.75,376,585,961.00
11/24/2004,14:48,1088.75,1089.50,1088.75,1089.50,1299,356,1655.00
11/24/2004,14:49,1089.50,1089.50,1089.25,1089.50,853,40,893.00
11/24/2004,14:50,1089.50,1089.75,1089.25,1089.50,198,454,652.00
11/24/2004,14:51,1089.25,1089.50,1089.00,1089.00,14,542,556.00
11/24/2004,14:52,1089.00,1089.75,1089.00,1089.75,1327,410,1737.00
11/24/2004,14:53,1089.75,1090.00,1089.50,1089.75,1001,1221,2222.00
11/24/2004,14:54,1089.50,1090.00,1089.50,1090.00,206,155,361.00
11/24/2004,14:55,1090.00,1090.00,1089.50,1089.75,530,275,805.00
11/24/2004,14:56,1090.00,1090.00,1089.75,1089.75,57,250,307.00
11/24/2004,14:57,1089.50,1090.00,1089.50,1089.75,760,757,1517.00
11/24/2004,14:58,1090.00,1090.00,1089.50,1089.75,55,876,931.00
11/24/2004,14:59,1090.00,1090.25,1089.75,1090.00,1727,322,2049.00
11/24/2004,15:00,1090.25,1090.50,1090.00,1090.25,2138,1368,3506.00
11/24/2004,15:01,1090.25,1090.50,1089.75,1090.00,1005,1608,2613.00
11/24/2004,15:02,1090.00,1090.00,1089.25,1089.25,848,1760,2608.00
11/24/2004,15:03,1089.25,1089.75,1089.25,1089.50,675,426,1101.00
11/24/2004,15:04,1089.75,1090.00,1089.50,1089.75,394,1136,1530.00
11/24/2004,15:05,1089.75,1090.00,1089.50,1089.50,284,477,761.00
11/24/2004,15:06,1089.75,1089.75,1089.50,1089.50,184,171,355.00
11/24/2004,15:07,1089.50,1089.75,1089.50,1089.50,216,365,581.00
11/24/2004,15:08,1089.50,1089.75,1089.50,1089.75,152,276,428.00
11/24/2004,15:09,1089.75,1089.75,1089.25,1089.50,123,332,455.00
11/24/2004,15:10,1089.50,1089.75,1089.25,1089.50,525,382,907.00
11/24/2004,15:11,1089.50,1090.00,1089.25,1089.75,656,372,1028.00
11/24/2004,15:12,1089.50,1089.75,1089.50,1089.75,565,237,802.00
11/24/2004,15:13,1089.75,1090.00,1089.50,1089.50,125,553,678.00
11/24/2004,15:14,1089.75,1089.75,1089.25,1089.25,503,1089,1592.00
11/24/2004,15:15,1089.25,1089.75,1089.25,1089.50,2316,1957,4273.00
11/24/2004,15:16,1089.50,1089.50,1089.25,1089.50,16,1,17.00
11/24/2004,15:31,1089.50,1089.50,1089.25,1089.25,40,8,48.00
11/24/2004,15:32,1089.25,1089.25,1089.00,1089.25,7,19,26.00
11/24/2004,15:33,1089.25,1089.25,1089.00,1089.25,36,4,40.00
11/24/2004,15:34,1089.25,1089.50,1089.25,1089.25,5,11,16.00
11/24/2004,15:35,1089.00,1089.25,1089.00,1089.25,5,78,83.00
11/24/2004,15:36,1089.00,1089.00,1088.75,1088.75,0,22,22.00
11/24/2004,15:37,1089.00,1089.00,1089.00,1089.00,1,0,1.00
11/24/2004,15:38,1089.00,1089.00,1089.00,1089.00,5,0,5.00
11/24/2004,15:39,1089.00,1089.00,1089.00,1089.00,1,0,1.00
11/24/2004,15:40,1089.00,1089.00,1089.00,1089.00,11,0,11.00
11/24/2004,15:42,1089.00,1089.00,1089.00,1089.00,2,0,2.00
11/24/2004,15:43,1089.00,1089.25,1089.00,1089.25,88,0,88.00
11/24/2004,15:44,1089.25,1089.25,1089.25,1089.25,4,0,4.00
11/24/2004,15:46,1089.25,1089.50,1089.25,1089.50,4,0,4.00
11/24/2004,15:47,1089.25,1089.50,1089.25,1089.25,4,11,15.00
11/24/2004,15:48,1089.50,1089.50,1089.25,1089.25,5,15,20.00
11/24/2004,15:49,1089.00,1089.00,1089.00,1089.00,0,15,15.00
11/24/2004,15:50,1089.25,1089.25,1089.00,1089.00,1,1,2.00
11/24/2004,15:51,1089.25,1089.25,1089.25,1089.25,50,0,50.00
11/24/2004,15:54,1089.25,1089.25,1089.25,1089.25,2,0,2.00
11/24/2004,15:57,1089.25,1089.25,1089.25,1089.25,30,0,30.00
11/24/2004,15:58,1089.25,1089.25,1089.25,1089.25,3,0,3.00
11/24/2004,15:59,1089.00,1089.00,1088.75,1088.75,0,114,114.00
11/24/2004,16:00,1088.75,1088.75,1088.50,1088.75,21,13,34.00
11/24/2004,17:01,1088.75,1089.00,1088.50,1088.50,13,3,16.00
11/24/2004,17:03,1088.75,1088.75,1088.50,1088.50,1,20,21.00
11/24/2004,17:04,1088.50,1088.50,1088.50,1088.50,0,5,5.00
11/24/2004,17:05,1088.25,1088.50,1088.25,1088.50,10,2,12.00
11/24/2004,17:08,1088.50,1088.50,1088.50,1088.50,25,0,25.00
11/24/2004,17:10,1088.50,1088.50,1088.25,1088.25,5,2,7.00
11/24/2004,17:11,1088.25,1088.50,1088.25,1088.50,1,1,2.00
11/24/2004,17:12,1088.25,1088.25,1088.25,1088.25,0,5,5.00
11/24/2004,17:14,1088.50,1088.50,1088.50,1088.50,4,0,4.00
11/24/2004,17:17,1088.50,1088.50,1088.50,1088.50,3,0,3.00
11/24/2004,17:18,1088.50,1088.50,1088.50,1088.50,11,0,11.00
11/24/2004,17:19,1088.50,1088.50,1088.50,1088.50,18,0,18.00
11/24/2004,17:22,1088.50,1088.50,1088.25,1088.50,4,5,9.00
11/24/2004,17:28,1088.75,1088.75,1088.75,1088.75,1,0,1.00
11/24/2004,17:29,1088.75,1088.75,1088.75,1088.75,3,0,3.00
11/24/2004,17:36,1088.75,1088.75,1088.75,1088.75,10,0,10.00
11/24/2004,17:38,1088.75,1089.00,1088.75,1089.00,3,0,3.00
11/24/2004,17:43,1089.00,1089.00,1089.00,1089.00,10,0,10.00
11/24/2004,17:47,1088.75,1088.75,1088.75,1088.75,0,3,3.00
11/24/2004,17:50,1088.75,1089.00,1088.75,1089.00,6,1,7.00
11/24/2004,17:51,1088.50,1088.50,1088.50,1088.50,0,1,1.00
11/24/2004,17:52,1088.75,1089.00,1088.75,1089.00,31,0,31.00
11/24/2004,17:53,1089.00,1089.00,1089.00,1089.00,5,0,5.00
11/24/2004,18:09,1088.75,1088.75,1088.75,1088.75,0,12,12.00
11/24/2004,18:10,1088.75,1088.75,1088.75,1088.75,0,1,1.00
11/24/2004,18:13,1088.75,1088.75,1088.75,1088.75,0,2,2.00
11/24/2004,18:23,1089.00,1089.00,1089.00,1089.00,5,0,5.00
11/24/2004,18:24,1089.00,1089.00,1088.75,1088.75,10,4,14.00
11/24/2004,18:31,1089.00,1089.00,1089.00,1089.00,1,0,1.00
11/24/2004,18:38,1088.75,1088.75,1088.75,1088.75,0,1,1.00
11/24/2004,18:40,1089.00,1089.00,1089.00,1089.00,5,0,5.00
11/24/2004,18:41,1089.00,1089.00,1089.00,1089.00,1,0,1.00
11/24/2004,18:51,1089.00,1089.25,1089.00,1089.25,4,0,4.00
11/24/2004,18:52,1088.75,1088.75,1088.75,1088.75,0,3,3.00
11/24/2004,18:59,1089.25,1089.25,1089.25,1089.25,2,0,2.00
11/24/2004,19:12,1089.00,1089.00,1089.00,1089.00,0,2,2.00
11/24/2004,19:20,1089.00,1089.00,1089.00,1089.00,0,1,1.00
11/24/2004,19:22,1088.75,1088.75,1088.75,1088.75,0,5,5.00
11/24/2004,19:23,1088.75,1088.75,1088.75,1088.75,0,2,2.00
11/24/2004,19:25,1088.75,1088.75,1088.75,1088.75,0,1,1.00
11/24/2004,19:33,1088.75,1088.75,1088.75,1088.75,0,2,2.00
11/24/2004,19:47,1089.00,1089.00,1089.00,1089.00,4,0,4.00
11/24/2004,20:03,1089.00,1089.00,1089.00,1089.00,5,0,5.00
11/24/2004,20:05,1088.75,1089.25,1088.75,1089.25,3,17,20.00
11/24/2004,20:08,1089.00,1089.25,1089.00,1089.25,6,1,7.00
11/24/2004,20:11,1089.00,1089.25,1089.00,1089.25,4,1,5.00
11/24/2004,20:14,1089.00,1089.25,1089.00,1089.25,4,1,5.00
11/24/2004,20:19,1089.00,1089.25,1089.00,1089.25,1,1,2.00
11/24/2004,20:20,1089.25,1089.50,1089.25,1089.50,13,0,13.00
11/24/2004,20:21,1089.50,1089.50,1089.50,1089.50,39,0,39.00
11/24/2004,20:22,1089.50,1089.50,1089.50,1089.50,2,0,2.00
11/24/2004,20:24,1089.50,1089.50,1089.50,1089.50,2,0,2.00
11/24/2004,20:25,1089.50,1089.75,1089.50,1089.75,51,0,51.00
11/24/2004,20:34,1090.00,1090.00,1090.00,1090.00,5,0,5.00
11/24/2004,20:35,1090.00,1090.00,1090.00,1090.00,5,0,5.00
11/24/2004,20:36,1090.00,1090.00,1090.00,1090.00,84,0,84.00
11/24/2004,20:37,1090.00,1090.00,1090.00,1090.00,7,0,7.00
11/24/2004,20:39,1090.00,1090.00,1090.00,1090.00,3,0,3.00
11/24/2004,20:40,1090.00,1090.00,1090.00,1090.00,20,0,20.00
11/24/2004,20:41,1090.00,1090.00,1090.00,1090.00,5,0,5.00
11/24/2004,20:44,1090.00,1090.00,1090.00,1090.00,2,0,2.00
11/24/2004,20:47,1090.00,1090.00,1090.00,1090.00,22,0,22.00
11/24/2004,21:04,1090.00,1090.00,1090.00,1090.00,1,0,1.00
11/24/2004,21:13,1089.75,1089.75,1089.75,1089.75,0,5,5.00
11/24/2004,21:16,1089.50,1089.50,1089.50,1089.50,0,6,6.00
11/24/2004,21:17,1089.25,1089.25,1089.25,1089.25,0,16,16.00
11/24/2004,21:20,1089.25,1089.25,1089.25,1089.25,0,7,7.00
11/24/2004,21:24,1089.25,1089.25,1089.25,1089.25,0,29,29.00
11/24/2004,21:32,1089.25,1089.25,1089.25,1089.25,0,2,2.00
11/24/2004,21:34,1089.50,1089.50,1089.50,1089.50,12,0,12.00
11/24/2004,21:38,1089.25,1089.25,1089.25,1089.25,0,1,1.00
11/24/2004,21:42,1089.25,1089.25,1089.25,1089.25,0,1,1.00
11/24/2004,21:48,1089.50,1089.50,1089.50,1089.50,2,0,2.00
11/24/2004,22:00,1089.25,1089.25,1089.25,1089.25,0,1,1.00
11/24/2004,22:02,1089.25,1089.25,1089.25,1089.25,0,5,5.00
11/24/2004,22:04,1089.25,1089.25,1089.25,1089.25,0,1,1.00
11/24/2004,22:07,1089.25,1089.25,1089.25,1089.25,0,2,2.00
11/24/2004,22:08,1089.25,1089.25,1089.25,1089.25,0,2,2.00
11/24/2004,22:21,1089.50,1089.50,1089.50,1089.50,6,0,6.00
11/24/2004,22:37,1089.25,1089.25,1089.25,1089.25,0,10,10.00
11/24/2004,22:38,1089.25,1089.25,1089.25,1089.25,0,2,2.00
11/24/2004,22:46,1089.25,1089.25,1089.25,1089.25,0,2,2.00
11/24/2004,22:49,1089.00,1089.00,1089.00,1089.00,0,7,7.00
11/24/2004,22:50,1089.00,1089.00,1089.00,1089.00,0,5,5.00
11/24/2004,22:51,1089.00,1089.00,1089.00,1089.00,0,7,7.00
11/24/2004,22:58,1089.00,1089.00,1089.00,1089.00,0,2,2.00
11/24/2004,23:06,1088.75,1088.75,1088.75,1088.75,0,28,28.00
11/24/2004,23:08,1088.75,1088.75,1088.75,1088.75,0,3,3.00
11/24/2004,23:12,1088.75,1088.75,1088.75,1088.75,0,3,3.00
11/24/2004,23:14,1088.75,1088.75,1088.75,1088.75,0,1,1.00
11/24/2004,23:15,1088.75,1088.75,1088.75,1088.75,0,1,1.00
11/24/2004,23:19,1089.00,1089.00,1089.00,1089.00,1,0,1.00
11/24/2004,23:21,1088.75,1088.75,1088.75,1088.75,0,1,1.00
11/24/2004,23:23,1089.00,1089.25,1089.00,1089.25,5,0,5.00
11/24/2004,23:24,1089.25,1089.25,1089.25,1089.25,1,0,1.00
11/24/2004,23:40,1089.00,1089.00,1089.00,1089.00,0,1,1.00
11/25/2004,00:07,1089.25,1089.25,1089.25,1089.25,5,0,5.00
11/25/2004,00:08,1089.25,1089.25,1089.25,1089.25,1,0,1.00
11/25/2004,00:09,1089.50,1089.50,1089.50,1089.50,4,0,4.00
11/25/2004,00:13,1089.25,1089.25,1089.25,1089.25,0,1,1.00
11/25/2004,00:36,1089.25,1089.25,1089.25,1089.25,0,4,4.00
11/25/2004,00:45,1089.25,1089.25,1089.25,1089.25,0,5,5.00
11/25/2004,00:50,1089.25,1089.25,1089.25,1089.25,0,54,54.00
11/25/2004,00:52,1089.00,1089.00,1089.00,1089.00,0,11,11.00
11/25/2004,00:53,1089.00,1089.00,1088.75,1088.75,0,16,16.00
11/25/2004,00:55,1088.75,1088.75,1088.75,1088.75,0,2,2.00
11/25/2004,00:57,1088.50,1088.50,1088.50,1088.50,0,62,62.00
11/25/2004,00:58,1088.50,1088.50,1088.50,1088.50,0,11,11.00
11/25/2004,00:59,1088.50,1088.50,1088.50,1088.50,0,7,7.00
11/25/2004,01:00,1088.50,1088.50,1088.50,1088.50,0,40,40.00
11/25/2004,01:03,1088.50,1088.50,1088.50,1088.50,0,1,1.00
11/25/2004,01:10,1088.50,1088.50,1088.50,1088.50,0,2,2.00
11/25/2004,01:16,1088.75,1088.75,1088.75,1088.75,10,0,10.00
11/25/2004,01:17,1088.75,1088.75,1088.75,1088.75,4,0,4.00
11/25/2004,01:21,1088.75,1088.75,1088.75,1088.75,5,0,5.00
11/25/2004,01:28,1089.00,1089.00,1089.00,1089.00,5,0,5.00
11/25/2004,01:30,1088.75,1088.75,1088.75,1088.75,0,10,10.00
11/25/2004,01:31,1089.00,1089.00,1089.00,1089.00,1,0,1.00
11/25/2004,01:38,1089.00,1089.00,1089.00,1089.00,1,0,1.00
11/25/2004,01:41,1089.25,1089.25,1089.00,1089.00,1,2,3.00
11/25/2004,01:47,1088.75,1088.75,1088.75,1088.75,0,15,15.00
11/25/2004,01:48,1088.75,1088.75,1088.75,1088.75,0,4,4.00
11/25/2004,01:54,1088.75,1088.75,1088.75,1088.75,0,31,31.00
11/25/2004,01:55,1088.75,1088.75,1088.75,1088.75,0,1,1.00
11/25/2004,01:56,1089.00,1089.00,1089.00,1089.00,1,0,1.00
11/25/2004,01:59,1089.00,1089.00,1089.00,1089.00,39,0,39.00
11/25/2004,02:00,1089.00,1089.00,1089.00,1089.00,16,0,16.00
11/25/2004,02:01,1089.00,1089.00,1088.75,1088.75,25,4,29.00
11/25/2004,02:02,1088.75,1089.00,1088.75,1088.75,5,56,61.00
11/25/2004,02:03,1089.00,1089.00,1089.00,1089.00,19,0,19.00
11/25/2004,02:04,1089.00,1089.00,1088.75,1089.00,18,4,22.00
11/25/2004,02:06,1089.00,1089.00,1089.00,1089.00,38,0,38.00
11/25/2004,02:07,1089.00,1089.00,1089.00,1089.00,17,0,17.00
11/25/2004,02:08,1089.25,1089.25,1089.25,1089.25,50,0,50.00
11/25/2004,02:10,1089.25,1089.25,1089.25,1089.25,5,0,5.00
11/25/2004,02:12,1089.00,1089.00,1089.00,1089.00,0,10,10.00
11/25/2004,02:15,1088.75,1089.00,1088.75,1089.00,26,1,27.00
11/25/2004,02:17,1089.00,1089.00,1089.00,1089.00,26,0,26.00
11/25/2004,02:18,1089.00,1089.25,1089.00,1089.25,15,0,15.00
11/25/2004,02:19,1089.25,1089.25,1089.25,1089.25,28,0,28.00
11/25/2004,02:20,1089.00,1089.00,1089.00,1089.00,0,2,2.00
11/25/2004,02:21,1089.00,1089.00,1089.00,1089.00,0,11,11.00
11/25/2004,02:22,1089.25,1089.25,1089.25,1089.25,30,0,30.00
11/25/2004,02:23,1089.25,1089.25,1089.25,1089.25,1,0,1.00
11/25/2004,02:24,1089.25,1089.25,1089.00,1089.00,5,1,6.00
11/25/2004,02:25,1089.00,1089.00,1089.00,1089.00,0,1,1.00
11/25/2004,02:26,1089.00,1089.00,1089.00,1089.00,0,11,11.00
11/25/2004,02:27,1089.00,1089.00,1089.00,1089.00,0,1,1.00
11/25/2004,02:28,1089.25,1089.25,1089.25,1089.25,6,0,6.00
11/25/2004,02:29,1089.25,1089.25,1089.25,1089.25,6,0,6.00
11/25/2004,02:30,1089.00,1089.00,1089.00,1089.00,0,1,1.00
11/25/2004,02:31,1089.00,1089.00,1088.75,1088.75,0,89,89.00
11/25/2004,02:32,1089.00,1089.00,1089.00,1089.00,4,0,4.00
11/25/2004,02:34,1088.75,1088.75,1088.75,1088.75,0,7,7.00
11/25/2004,02:35,1088.75,1089.00,1088.75,1089.00,20,24,44.00
11/25/2004,02:36,1088.75,1089.00,1088.75,1089.00,4,41,45.00
11/25/2004,02:37,1088.75,1089.00,1088.75,1089.00,16,46,62.00
11/25/2004,02:38,1089.00,1089.00,1089.00,1089.00,2,0,2.00
11/25/2004,02:39,1089.00,1089.00,1089.00,1089.00,15,0,15.00
11/25/2004,02:43,1089.00,1089.00,1089.00,1089.00,4,0,4.00
11/25/2004,02:44,1088.75,1088.75,1088.75,1088.75,0,7,7.00
11/25/2004,02:45,1088.75,1088.75,1088.75,1088.75,0,3,3.00
11/25/2004,02:46,1088.75,1088.75,1088.75,1088.75,0,10,10.00
11/25/2004,02:51,1088.75,1088.75,1088.75,1088.75,0,3,3.00
11/25/2004,02:52,1088.75,1088.75,1088.75,1088.75,0,6,6.00
11/25/2004,02:53,1089.00,1089.00,1089.00,1089.00,1,0,1.00
11/25/2004,02:57,1088.75,1088.75,1088.75,1088.75,0,2,2.00
11/25/2004,02:58,1088.50,1088.50,1088.50,1088.50,0,64,64.00
11/25/2004,02:59,1088.50,1088.75,1088.50,1088.75,15,40,55.00
11/25/2004,03:04,1088.25,1088.25,1088.25,1088.25,0,8,8.00
11/25/2004,03:05,1088.50,1088.50,1088.50,1088.50,50,0,50.00
11/25/2004,03:06,1088.50,1088.50,1088.50,1088.50,2,0,2.00
11/25/2004,03:07,1088.25,1088.25,1088.25,1088.25,0,31,31.00
11/25/2004,03:08,1088.25,1088.25,1088.25,1088.25,0,4,4.00
11/25/2004,03:09,1088.25,1088.25,1088.25,1088.25,0,13,13.00
11/25/2004,03:10,1088.25,1088.25,1088.25,1088.25,0,10,10.00
11/25/2004,03:12,1088.25,1088.50,1088.25,1088.50,15,4,19.00
11/25/2004,03:13,1088.25,1088.25,1088.25,1088.25,0,3,3.00
11/25/2004,03:14,1088.25,1088.25,1088.25,1088.25,0,3,3.00
11/25/2004,03:16,1088.25,1088.25,1088.25,1088.25,0,19,19.00
11/25/2004,03:17,1088.25,1088.25,1088.25,1088.25,0,34,34.00
11/25/2004,03:18,1088.25,1088.25,1088.25,1088.25,0,2,2.00
11/25/2004,03:20,1088.25,1088.25,1088.25,1088.25,0,1,1.00
11/25/2004,03:23,1088.25,1088.25,1088.25,1088.25,0,4,4.00
11/25/2004,03:27,1088.25,1088.25,1088.25,1088.25,0,6,6.00
11/25/2004,03:30,1088.25,1088.25,1088.25,1088.25,0,1,1.00
11/25/2004,03:32,1088.25,1088.25,1088.25,1088.25,0,19,19.00
11/25/2004,03:33,1088.25,1088.50,1088.25,1088.50,229,30,259.00
11/25/2004,03:34,1088.50,1088.50,1088.50,1088.50,10,0,10.00
11/25/2004,03:35,1088.75,1088.75,1088.75,1088.75,2,0,2.00
11/25/2004,03:36,1088.75,1088.75,1088.50,1088.50,22,2,24.00
11/25/2004,03:37,1088.75,1089.00,1088.75,1089.00,43,0,43.00
11/25/2004,03:39,1088.75,1088.75,1088.75,1088.75,0,32,32.00
11/25/2004,03:40,1088.75,1088.75,1088.75,1088.75,0,2,2.00
11/25/2004,03:41,1088.75,1088.75,1088.75,1088.75,0,61,61.00
11/25/2004,03:42,1088.75,1088.75,1088.75,1088.75,0,3,3.00
11/25/2004,03:45,1088.75,1088.75,1088.75,1088.75,0,41,41.00
11/25/2004,03:46,1088.75,1089.00,1088.75,1089.00,55,11,66.00
11/25/2004,03:47,1089.00,1089.00,1089.00,1089.00,17,0,17.00
11/25/2004,03:48,1089.00,1089.00,1089.00,1089.00,5,0,5.00
11/25/2004,03:49,1089.00,1089.00,1089.00,1089.00,22,0,22.00
11/25/2004,03:50,1089.25,1089.25,1089.25,1089.25,23,0,23.00
11/25/2004,03:52,1089.25,1089.25,1089.25,1089.25,24,0,24.00
11/25/2004,03:53,1089.25,1089.25,1089.25,1089.25,98,0,98.00
11/25/2004,03:54,1089.25,1089.25,1089.25,1089.25,41,0,41.00
11/25/2004,03:57,1089.25,1089.25,1089.25,1089.25,20,0,20.00
11/25/2004,04:00,1089.25,1089.25,1089.25,1089.25,13,0,13.00
11/25/2004,04:01,1089.25,1089.25,1089.25,1089.25,27,0,27.00
11/25/2004,04:02,1089.25,1089.25,1089.25,1089.25,1,0,1.00
11/25/2004,04:03,1089.50,1089.50,1089.50,1089.50,29,0,29.00
11/25/2004,04:04,1089.50,1089.50,1089.50,1089.50,2,0,2.00
11/25/2004,04:05,1089.50,1089.50,1089.50,1089.50,15,0,15.00
11/25/2004,04:06,1089.50,1089.50,1089.50,1089.50,2,0,2.00
11/25/2004,04:07,1089.50,1089.75,1089.50,1089.75,59,0,59.00
11/25/2004,04:08,1090.00,1090.00,1090.00,1090.00,37,0,37.00
11/25/2004,04:09,1090.00,1090.00,1089.75,1089.75,18,5,23.00
11/25/2004,04:10,1089.75,1090.25,1089.75,1090.25,75,3,78.00
11/25/2004,04:11,1090.25,1090.25,1090.25,1090.25,45,0,45.00
11/25/2004,04:12,1090.00,1090.25,1090.00,1090.25,75,2,77.00
11/25/2004,04:13,1090.50,1090.75,1090.50,1090.50,113,10,123.00
11/25/2004,04:14,1090.50,1090.50,1090.50,1090.50,0,45,45.00
11/25/2004,04:15,1090.50,1090.50,1090.50,1090.50,0,30,30.00
11/25/2004,04:16,1090.50,1090.75,1090.50,1090.75,108,1,109.00
11/25/2004,04:17,1090.75,1090.75,1090.75,1090.75,91,0,91.00
11/25/2004,04:18,1090.75,1090.75,1090.50,1090.50,10,1,11.00
11/25/2004,04:19,1090.50,1090.50,1090.50,1090.50,0,2,2.00
11/25/2004,04:20,1090.75,1091.00,1090.75,1091.00,75,7,82.00
11/25/2004,04:21,1091.00,1091.25,1091.00,1091.25,95,0,95.00
11/25/2004,04:22,1091.25,1091.25,1091.00,1091.25,105,3,108.00
11/25/2004,04:23,1091.00,1091.00,1091.00,1091.00,0,3,3.00
11/25/2004,04:24,1091.00,1091.00,1091.00,1091.00,0,11,11.00
11/25/2004,04:25,1091.00,1091.00,1091.00,1091.00,0,6,6.00
11/25/2004,04:26,1091.00,1091.00,1091.00,1091.00,0,2,2.00
11/25/2004,04:27,1091.00,1091.00,1091.00,1091.00,0,6,6.00
11/25/2004,04:28,1091.25,1092.00,1091.25,1092.00,268,5,273.00
11/25/2004,04:29,1091.50,1092.00,1091.25,1091.75,96,16,112.00
11/25/2004,04:30,1091.75,1091.75,1091.50,1091.75,43,63,106.00
11/25/2004,04:31,1091.50,1091.50,1091.50,1091.50,0,2,2.00
11/25/2004,04:32,1091.50,1091.50,1091.50,1091.50,0,32,32.00
11/25/2004,04:33,1091.50,1091.50,1091.50,1091.50,0,7,7.00
11/25/2004,04:34,1091.50,1091.50,1091.50,1091.50,0,15,15.00
11/25/2004,04:35,1091.50,1091.50,1091.25,1091.25,0,200,200.00
11/25/2004,04:36,1091.50,1091.50,1091.50,1091.50,11,0,11.00
11/25/2004,04:37,1091.50,1091.50,1091.50,1091.50,2,0,2.00
11/25/2004,04:38,1091.50,1091.50,1091.50,1091.50,11,0,11.00
11/25/2004,04:39,1091.50,1091.50,1091.50,1091.50,4,0,4.00
11/25/2004,04:40,1091.50,1091.50,1091.50,1091.50,12,0,12.00
11/25/2004,04:41,1091.75,1091.75,1091.75,1091.75,76,0,76.00
11/25/2004,04:43,1091.75,1091.75,1091.75,1091.75,2,0,2.00
11/25/2004,04:44,1091.75,1091.75,1091.75,1091.75,26,0,26.00
11/25/2004,04:47,1091.75,1091.75,1091.75,1091.75,1,0,1.00
11/25/2004,04:48,1091.75,1091.75,1091.75,1091.75,1,0,1.00
11/25/2004,04:49,1092.00,1092.00,1091.75,1091.75,25,6,31.00
11/25/2004,04:51,1091.75,1092.00,1091.75,1092.00,3,25,28.00
11/25/2004,04:52,1092.00,1092.00,1092.00,1092.00,72,0,72.00
11/25/2004,04:53,1092.25,1092.25,1092.00,1092.00,9,1,10.00
11/25/2004,04:54,1092.00,1092.00,1092.00,1092.00,0,2,2.00
11/25/2004,04:55,1092.25,1092.25,1092.25,1092.25,15,0,15.00
11/25/2004,04:58,1092.00,1092.25,1092.00,1092.25,40,1,41.00
11/25/2004,04:59,1092.25,1092.25,1092.25,1092.25,34,0,34.00
11/25/2004,05:00,1092.25,1092.25,1092.25,1092.25,14,0,14.00
11/25/2004,05:01,1092.25,1092.50,1092.25,1092.25,53,5,58.00
11/25/2004,05:02,1092.25,1092.25,1092.25,1092.25,0,40,40.00
11/25/2004,05:04,1092.25,1092.25,1092.25,1092.25,0,1,1.00
11/25/2004,05:05,1092.00,1092.25,1092.00,1092.25,33,2,35.00
11/25/2004,05:06,1092.25,1092.25,1092.25,1092.25,1,0,1.00
11/25/2004,05:07,1092.00,1092.25,1092.00,1092.25,33,1,34.00
11/25/2004,05:08,1092.25,1092.25,1092.25,1092.25,5,0,5.00
11/25/2004,05:09,1092.25,1092.25,1092.25,1092.25,6,0,6.00
11/25/2004,05:10,1092.50,1092.50,1092.50,1092.50,37,0,37.00
11/25/2004,05:12,1092.25,1092.25,1092.25,1092.25,0,1,1.00
11/25/2004,05:15,1092.50,1092.75,1092.50,1092.50,202,5,207.00
11/25/2004,05:16,1092.50,1092.50,1092.50,1092.50,0,72,72.00
11/25/2004,05:17,1092.50,1092.50,1092.25,1092.25,0,83,83.00
11/25/2004,05:18,1092.25,1092.25,1092.00,1092.00,0,67,67.00
11/25/2004,05:19,1092.25,1092.25,1092.00,1092.00,1,1,2.00
11/25/2004,05:20,1092.00,1092.00,1092.00,1092.00,0,1,1.00
11/25/2004,05:21,1092.00,1092.00,1092.00,1092.00,0,1,1.00
11/25/2004,05:22,1092.00,1092.25,1092.00,1092.25,31,1,32.00
11/25/2004,05:23,1092.25,1092.25,1092.25,1092.25,10,0,10.00
11/25/2004,05:24,1092.25,1092.25,1092.25,1092.25,5,0,5.00
11/25/2004,05:25,1092.00,1092.00,1091.75,1092.00,27,104,131.00
11/25/2004,05:26,1092.00,1092.00,1091.75,1092.00,16,3,19.00
11/25/2004,05:27,1092.00,1092.00,1092.00,1092.00,2,0,2.00
11/25/2004,05:28,1092.25,1092.25,1092.25,1092.25,15,0,15.00
11/25/2004,05:29,1092.25,1092.25,1092.00,1092.00,1,39,40.00
11/25/2004,05:30,1092.00,1092.50,1092.00,1092.50,2,2,4.00
11/25/2004,05:32,1092.25,1092.25,1092.25,1092.25,0,2,2.00
11/25/2004,05:33,1092.25,1092.25,1092.25,1092.25,0,65,65.00
11/25/2004,05:35,1092.00,1092.00,1091.75,1091.75,0,38,38.00
11/25/2004,05:37,1092.00,1092.00,1091.75,1091.75,1,2,3.00
11/25/2004,05:39,1092.00,1092.00,1092.00,1092.00,1,0,1.00
11/25/2004,05:40,1092.00,1092.00,1092.00,1092.00,5,0,5.00
11/25/2004,05:41,1092.00,1092.00,1092.00,1092.00,1,0,1.00
11/25/2004,05:42,1092.00,1092.25,1092.00,1092.25,11,0,11.00
11/25/2004,05:43,1091.75,1092.00,1091.75,1092.00,1,3,4.00
11/25/2004,05:46,1092.00,1092.00,1092.00,1092.00,5,0,5.00
11/25/2004,05:48,1092.25,1092.25,1092.25,1092.25,21,0,21.00
11/25/2004,05:49,1092.00,1092.00,1092.00,1092.00,0,200,200.00
11/25/2004,05:50,1092.00,1092.00,1092.00,1092.00,0,25,25.00
11/25/2004,05:51,1092.25,1092.25,1092.25,1092.25,39,0,39.00
11/25/2004,05:52,1092.00,1092.00,1092.00,1092.00,0,11,11.00
11/25/2004,05:55,1092.00,1092.00,1092.00,1092.00,0,27,27.00
11/25/2004,05:56,1092.00,1092.00,1092.00,1092.00,0,60,60.00
11/25/2004,05:57,1092.00,1092.00,1092.00,1092.00,0,1,1.00
11/25/2004,05:58,1092.00,1092.00,1092.00,1092.00,0,1,1.00
11/25/2004,06:00,1091.75,1092.00,1091.75,1092.00,7,14,21.00
11/25/2004,06:01,1092.25,1092.25,1092.25,1092.25,11,0,11.00
11/25/2004,06:02,1092.25,1092.25,1092.25,1092.25,14,0,14.00
11/25/2004,06:06,1092.00,1092.00,1092.00,1092.00,0,1,1.00
11/25/2004,06:11,1092.00,1092.00,1092.00,1092.00,0,3,3.00
11/25/2004,06:13,1091.75,1091.75,1091.75,1091.75,0,2,2.00
11/25/2004,06:15,1092.00,1092.00,1092.00,1092.00,6,0,6.00
11/25/2004,06:24,1091.75,1091.75,1091.75,1091.75,0,3,3.00
11/25/2004,06:25,1091.75,1091.75,1091.75,1091.75,0,14,14.00
11/25/2004,06:29,1091.75,1091.75,1091.75,1091.75,0,1,1.00
11/25/2004,06:31,1091.50,1091.50,1091.50,1091.50,0,2,2.00
11/25/2004,06:32,1091.50,1091.50,1091.50,1091.50,0,6,6.00
11/25/2004,06:33,1091.50,1091.50,1091.50,1091.50,0,4,4.00
11/25/2004,06:35,1091.75,1091.75,1091.75,1091.75,1,0,1.00
11/25/2004,06:37,1091.50,1091.50,1091.50,1091.50,0,14,14.00
11/25/2004,06:38,1091.25,1091.25,1091.25,1091.25,0,14,14.00
11/25/2004,06:40,1091.25,1091.25,1091.25,1091.25,0,5,5.00
11/25/2004,06:43,1091.50,1091.50,1091.50,1091.50,1,0,1.00
11/25/2004,06:47,1091.50,1091.50,1091.50,1091.50,1,0,1.00
11/25/2004,06:49,1091.50,1091.50,1091.50,1091.50,2,0,2.00
11/25/2004,06:50,1091.50,1091.50,1091.50,1091.50,21,0,21.00
11/25/2004,06:52,1091.75,1091.75,1091.75,1091.75,1,0,1.00
11/25/2004,06:55,1091.50,1091.50,1091.50,1091.50,0,1,1.00
11/25/2004,06:56,1091.50,1091.50,1091.50,1091.50,0,1,1.00
11/25/2004,06:57,1091.25,1091.25,1091.25,1091.25,0,2,2.00
11/25/2004,06:58,1091.25,1091.25,1091.25,1091.25,0,3,3.00
11/25/2004,06:59,1091.25,1091.25,1091.25,1091.25,0,1,1.00
11/25/2004,07:00,1091.25,1091.25,1091.25,1091.25,0,1,1.00
11/25/2004,07:02,1091.25,1091.50,1091.25,1091.50,1,1,2.00
11/25/2004,07:05,1091.50,1091.50,1091.50,1091.50,18,0,18.00
11/25/2004,07:06,1091.50,1091.50,1091.50,1091.50,12,0,12.00
11/25/2004,07:07,1091.50,1091.50,1091.50,1091.50,4,0,4.00
11/25/2004,07:11,1091.75,1091.75,1091.75,1091.75,12,0,12.00
11/25/2004,07:14,1091.50,1091.50,1091.50,1091.50,0,4,4.00
11/25/2004,07:15,1091.50,1091.50,1091.50,1091.50,0,1,1.00
11/25/2004,07:17,1091.50,1091.50,1091.50,1091.50,0,5,5.00
11/25/2004,07:22,1091.50,1091.50,1091.50,1091.50,0,13,13.00
11/25/2004,07:23,1091.50,1091.75,1091.50,1091.75,13,2,15.00
11/25/2004,07:24,1091.75,1091.75,1091.75,1091.75,3,0,3.00
11/25/2004,07:25,1091.75,1091.75,1091.75,1091.75,5,0,5.00
11/25/2004,07:26,1091.75,1091.75,1091.75,1091.75,3,0,3.00
11/25/2004,07:28,1091.75,1091.75,1091.75,1091.75,7,0,7.00
11/25/2004,07:29,1091.75,1091.75,1091.75,1091.75,3,0,3.00
11/25/2004,07:30,1092.00,1092.00,1092.00,1092.00,1,0,1.00
11/25/2004,07:31,1091.75,1091.75,1091.75,1091.75,0,2,2.00
11/25/2004,07:32,1091.75,1091.75,1091.50,1091.50,0,30,30.00
11/25/2004,07:33,1091.75,1091.75,1091.75,1091.75,16,0,16.00
11/25/2004,07:34,1091.50,1091.75,1091.50,1091.75,10,1,11.00
11/25/2004,07:37,1091.50,1092.00,1091.50,1092.00,10,3,13.00
11/25/2004,07:38,1091.75,1091.75,1091.75,1091.75,0,5,5.00
11/25/2004,07:39,1091.50,1091.50,1091.50,1091.50,0,1,1.00
11/25/2004,07:44,1091.50,1091.50,1091.50,1091.50,0,1,1.00
11/25/2004,07:46,1091.50,1091.50,1091.50,1091.50,0,2,2.00
11/25/2004,07:47,1091.75,1091.75,1091.50,1091.50,5,1,6.00
11/25/2004,07:48,1091.50,1091.50,1091.50,1091.50,0,1,1.00
11/25/2004,07:49,1091.50,1091.75,1091.50,1091.75,1,7,8.00
11/25/2004,07:50,1091.50,1091.50,1091.50,1091.50,0,2,2.00
11/25/2004,07:51,1091.50,1091.50,1091.50,1091.50,0,2,2.00
11/25/2004,07:52,1091.50,1091.50,1091.50,1091.50,0,2,2.00
11/25/2004,07:53,1091.50,1091.50,1091.50,1091.50,0,1,1.00
11/25/2004,07:55,1091.75,1091.75,1091.75,1091.75,15,0,15.00
11/25/2004,07:56,1091.75,1091.75,1091.75,1091.75,5,0,5.00
11/25/2004,07:57,1091.75,1092.00,1091.75,1092.00,20,0,20.00
11/25/2004,07:59,1091.75,1091.75,1091.50,1091.50,0,5,5.00
11/25/2004,08:01,1091.50,1091.50,1091.50,1091.50,0,3,3.00
11/25/2004,08:03,1091.75,1091.75,1091.75,1091.75,5,0,5.00
11/25/2004,08:06,1092.00,1092.00,1092.00,1092.00,7,0,7.00
11/25/2004,08:08,1091.75,1091.75,1091.75,1091.75,0,4,4.00
11/25/2004,08:09,1092.00,1092.00,1091.75,1091.75,30,10,40.00
11/25/2004,08:10,1092.00,1092.00,1092.00,1092.00,1,0,1.00
11/25/2004,08:11,1092.00,1092.00,1092.00,1092.00,1,0,1.00
11/25/2004,08:12,1092.00,1092.00,1092.00,1092.00,29,0,29.00
11/25/2004,08:13,1092.00,1092.00,1092.00,1092.00,3,0,3.00
11/25/2004,08:14,1092.00,1092.00,1092.00,1092.00,1,0,1.00
11/25/2004,08:18,1092.00,1092.00,1092.00,1092.00,1,0,1.00
11/25/2004,08:23,1091.75,1091.75,1091.75,1091.75,0,4,4.00
11/25/2004,08:24,1091.75,1091.75,1091.75,1091.75,0,1,1.00
11/25/2004,08:27,1091.75,1091.75,1091.75,1091.75,0,1,1.00
11/25/2004,08:28,1092.00,1092.00,1092.00,1092.00,37,0,37.00
11/25/2004,08:29,1092.00,1092.00,1092.00,1092.00,2,0,2.00
11/25/2004,08:30,1092.00,1092.00,1092.00,1092.00,15,0,15.00
11/25/2004,08:31,1091.75,1091.75,1091.75,1091.75,0,10,10.00
11/25/2004,08:32,1091.75,1091.75,1091.75,1091.75,0,18,18.00
11/25/2004,08:33,1092.00,1092.00,1091.75,1092.00,40,1,41.00
11/25/2004,08:34,1092.00,1092.25,1092.00,1092.00,38,14,52.00
11/25/2004,08:36,1092.00,1092.50,1092.00,1092.25,1,23,24.00
11/25/2004,08:39,1092.00,1092.00,1092.00,1092.00,0,2,2.00
11/25/2004,08:41,1092.25,1092.25,1092.25,1092.25,10,0,10.00
11/25/2004,08:42,1092.00,1092.25,1092.00,1092.00,17,7,24.00
11/25/2004,08:43,1092.25,1092.50,1092.25,1092.50,109,1,110.00
11/25/2004,08:44,1092.25,1092.25,1092.25,1092.25,0,5,5.00
11/25/2004,08:45,1092.25,1092.25,1092.25,1092.25,0,10,10.00
11/25/2004,08:46,1092.50,1092.75,1091.75,1092.25,60,82,142.00
11/25/2004,08:47,1092.00,1092.00,1092.00,1092.00,0,1,1.00
11/25/2004,08:48,1092.25,1092.25,1092.25,1092.25,2,0,2.00
11/25/2004,08:49,1092.25,1092.25,1092.25,1092.25,8,0,8.00
11/25/2004,08:50,1092.25,1092.25,1092.00,1092.00,12,3,15.00
11/25/2004,08:51,1092.25,1092.25,1092.25,1092.25,1,0,1.00
11/25/2004,08:52,1092.00,1092.00,1092.00,1092.00,0,1,1.00
11/25/2004,08:53,1092.00,1092.00,1092.00,1092.00,0,1,1.00
11/25/2004,08:54,1092.00,1092.25,1092.00,1092.25,1,10,11.00
11/25/2004,08:55,1092.00,1092.00,1092.00,1092.00,0,11,11.00
11/25/2004,08:56,1092.00,1092.25,1092.00,1092.25,1,1,2.00
11/25/2004,08:57,1092.25,1092.25,1092.25,1092.25,2,0,2.00
11/25/2004,08:58,1092.00,1092.00,1092.00,1092.00,0,1,1.00
11/25/2004,09:00,1092.00,1092.00,1092.00,1092.00,0,19,19.00
11/25/2004,09:01,1092.00,1092.00,1092.00,1092.00,0,3,3.00
11/25/2004,09:02,1092.25,1092.25,1092.25,1092.25,1,0,1.00
11/25/2004,09:03,1092.00,1092.25,1092.00,1092.25,2,42,44.00
11/25/2004,09:06,1092.00,1092.25,1092.00,1092.25,5,3,8.00
11/25/2004,09:10,1092.25,1092.25,1092.25,1092.25,6,0,6.00
11/25/2004,09:11,1092.25,1092.25,1092.25,1092.25,15,0,15.00
11/25/2004,09:13,1092.25,1092.25,1092.00,1092.25,5,7,12.00
11/25/2004,09:14,1092.25,1092.25,1092.00,1092.00,2,1,3.00
11/25/2004,09:15,1092.00,1092.00,1092.00,1092.00,0,1,1.00
11/25/2004,09:17,1092.00,1092.25,1092.00,1092.25,1,50,51.00
11/25/2004,09:18,1092.00,1092.00,1092.00,1092.00,0,17,17.00
11/25/2004,09:19,1092.00,1092.00,1092.00,1092.00,0,35,35.00
11/25/2004,09:21,1092.00,1092.00,1092.00,1092.00,0,1,1.00
11/25/2004,09:23,1092.25,1092.25,1092.25,1092.25,10,0,10.00
11/25/2004,09:24,1092.25,1092.25,1092.00,1092.00,30,6,36.00
11/25/2004,09:27,1092.25,1092.25,1092.00,1092.00,20,50,70.00
11/25/2004,09:28,1092.00,1092.25,1092.00,1092.25,2,2,4.00
11/25/2004,09:30,1092.25,1092.25,1092.25,1092.25,33,0,33.00
11/25/2004,09:31,1092.25,1092.50,1092.25,1092.50,4,1,5.00
11/25/2004,09:32,1092.25,1092.50,1092.25,1092.50,6,1,7.00
11/25/2004,09:34,1092.25,1092.25,1092.25,1092.25,0,10,10.00
11/25/2004,09:36,1092.25,1092.50,1092.25,1092.50,18,1,19.00
11/25/2004,09:38,1092.25,1092.50,1092.25,1092.50,25,1,26.00
11/25/2004,09:39,1092.50,1092.50,1092.50,1092.50,39,0,39.00
11/25/2004,09:40,1092.75,1092.75,1092.50,1092.50,1,1,2.00
11/25/2004,09:41,1092.50,1092.50,1092.50,1092.50,0,7,7.00
11/25/2004,09:42,1092.50,1092.75,1092.50,1092.75,1,2,3.00
11/25/2004,09:43,1092.75,1092.75,1092.75,1092.75,25,0,25.00
11/25/2004,09:44,1092.50,1092.50,1092.50,1092.50,0,10,10.00
11/25/2004,09:45,1092.50,1092.50,1092.50,1092.50,0,1,1.00
11/25/2004,09:46,1092.75,1092.75,1092.50,1092.50,1,1,2.00
11/25/2004,09:47,1092.50,1092.50,1092.50,1092.50,0,2,2.00
11/25/2004,09:48,1092.50,1092.50,1092.50,1092.50,0,1,1.00
11/25/2004,09:49,1092.50,1092.50,1092.50,1092.50,0,1,1.00
11/25/2004,09:51,1092.50,1092.50,1092.50,1092.50,0,36,36.00
11/25/2004,09:52,1092.50,1092.50,1092.50,1092.50,0,20,20.00
11/25/2004,09:53,1092.50,1092.50,1092.50,1092.50,0,2,2.00
11/25/2004,09:54,1092.50,1092.50,1092.50,1092.50,0,1,1.00
11/25/2004,09:55,1092.50,1092.50,1092.50,1092.50,0,6,6.00
11/25/2004,09:56,1092.50,1092.50,1092.50,1092.50,0,4,4.00
11/25/2004,09:57,1092.50,1092.50,1092.50,1092.50,0,3,3.00
11/25/2004,09:58,1092.50,1092.50,1092.50,1092.50,0,1,1.00
11/25/2004,09:59,1092.75,1092.75,1092.50,1092.50,4,10,14.00
11/25/2004,10:00,1092.50,1092.75,1092.50,1092.75,10,2,12.00
11/25/2004,10:01,1092.75,1092.75,1092.50,1092.50,1,9,10.00
11/25/2004,10:03,1092.75,1092.75,1092.75,1092.75,29,0,29.00
11/25/2004,10:04,1092.75,1092.75,1092.75,1092.75,2,0,2.00
11/25/2004,10:05,1092.75,1093.00,1092.75,1093.00,59,1,60.00
11/25/2004,10:06,1093.00,1093.25,1093.00,1093.25,214,2,216.00
11/25/2004,10:07,1093.00,1093.00,1092.75,1092.75,0,15,15.00
11/25/2004,10:08,1092.75,1092.75,1092.75,1092.75,0,4,4.00
11/25/2004,10:09,1093.00,1093.00,1093.00,1093.00,29,0,29.00
11/25/2004,10:10,1093.25,1093.50,1093.25,1093.25,154,1,155.00
11/25/2004,10:11,1093.50,1093.75,1093.50,1093.50,79,7,86.00
11/25/2004,10:12,1093.50,1093.50,1093.25,1093.50,77,26,103.00
11/25/2004,10:13,1093.50,1093.50,1093.50,1093.50,16,0,16.00
11/25/2004,10:14,1093.50,1093.75,1093.25,1093.25,131,25,156.00
11/25/2004,10:16,1093.50,1093.75,1093.50,1093.75,94,0,94.00
11/25/2004,10:17,1093.50,1093.50,1093.50,1093.50,0,21,21.00
11/25/2004,10:18,1093.50,1093.75,1093.50,1093.75,42,23,65.00
11/25/2004,10:19,1093.50,1093.50,1093.25,1093.25,2,71,73.00
11/25/2004,10:20,1093.25,1093.75,1093.25,1093.75,111,6,117.00
11/25/2004,10:21,1093.50,1093.50,1093.50,1093.50,0,1,1.00
11/25/2004,10:22,1093.75,1093.75,1093.50,1093.50,7,9,16.00
11/25/2004,10:23,1093.50,1093.50,1093.50,1093.50,0,4,4.00
11/25/2004,10:24,1093.25,1093.50,1093.25,1093.50,10,1,11.00
11/25/2004,10:25,1093.50,1093.50,1093.25,1093.25,26,1,27.00
11/25/2004,10:26,1093.50,1094.00,1093.50,1093.75,106,38,144.00
11/25/2004,10:27,1093.50,1093.75,1093.50,1093.75,43,30,73.00
11/25/2004,10:28,1093.50,1093.75,1093.50,1093.50,50,19,69.00
11/25/2004,10:29,1093.50,1093.75,1093.50,1093.75,30,41,71.00
11/25/2004,10:30,1093.75,1093.75,1093.50,1093.75,9,102,111.00
11/25/2004,17:01,1093.50,1093.50,1093.25,1093.50,15,12,27.00
11/25/2004,17:02,1093.50,1093.50,1093.50,1093.50,2,0,2.00
11/25/2004,17:03,1093.50,1093.50,1093.50,1093.50,60,0,60.00
11/25/2004,17:04,1093.75,1093.75,1093.75,1093.75,1,0,1.00
11/25/2004,17:06,1093.75,1093.75,1093.75,1093.75,39,0,39.00
11/25/2004,17:07,1094.00,1094.25,1094.00,1094.25,141,0,141.00
11/25/2004,17:08,1094.25,1094.50,1094.25,1094.50,14,0,14.00
11/25/2004,17:09,1094.50,1094.50,1094.25,1094.25,1,5,6.00
11/25/2004,17:10,1094.00,1094.00,1094.00,1094.00,0,2,2.00
11/25/2004,17:18,1094.25,1094.25,1094.25,1094.25,1,0,1.00
11/25/2004,17:20,1094.50,1094.50,1094.50,1094.50,3,0,3.00
11/25/2004,17:22,1094.25,1094.25,1094.25,1094.25,0,13,13.00
11/25/2004,17:24,1094.25,1094.25,1094.25,1094.25,0,1,1.00
11/25/2004,17:26,1094.25,1094.25,1094.25,1094.25,0,5,5.00
11/25/2004,17:27,1094.25,1094.25,1094.25,1094.25,0,29,29.00
11/25/2004,17:28,1094.25,1094.25,1094.00,1094.00,0,16,16.00
11/25/2004,17:32,1094.00,1094.00,1094.00,1094.00,0,1,1.00
11/25/2004,17:34,1094.00,1094.00,1094.00,1094.00,0,3,3.00
11/25/2004,17:37,1094.00,1094.00,1094.00,1094.00,0,2,2.00
11/25/2004,17:38,1094.00,1094.00,1094.00,1094.00,0,1,1.00
11/25/2004,17:42,1094.25,1094.25,1094.25,1094.25,5,0,5.00
11/25/2004,17:44,1094.00,1094.00,1094.00,1094.00,0,21,21.00
11/25/2004,17:45,1094.00,1094.00,1094.00,1094.00,0,8,8.00
11/25/2004,17:46,1093.75,1093.75,1093.50,1093.50,0,15,15.00
11/25/2004,17:50,1093.50,1093.50,1093.50,1093.50,0,4,4.00
11/25/2004,17:51,1093.50,1093.50,1093.50,1093.50,0,5,5.00
11/25/2004,17:53,1093.50,1093.50,1093.25,1093.25,0,7,7.00
11/25/2004,17:55,1093.50,1093.50,1093.25,1093.25,1,1,2.00
11/25/2004,17:57,1093.50,1093.50,1093.50,1093.50,4,0,4.00
11/25/2004,18:00,1093.25,1093.25,1093.25,1093.25,0,1,1.00
11/25/2004,18:02,1093.25,1093.50,1093.25,1093.50,1,1,2.00
11/25/2004,18:04,1093.25,1093.25,1093.25,1093.25,0,5,5.00
11/25/2004,18:05,1093.25,1093.25,1093.25,1093.25,0,9,9.00
11/25/2004,18:06,1093.25,1093.50,1093.25,1093.50,28,2,30.00
11/25/2004,18:07,1093.25,1093.25,1093.25,1093.25,0,7,7.00
11/25/2004,18:08,1093.25,1093.25,1093.25,1093.25,0,35,35.00
11/25/2004,18:10,1093.00,1093.00,1093.00,1093.00,0,5,5.00
11/25/2004,18:15,1093.00,1093.00,1093.00,1093.00,0,126,126.00
11/25/2004,18:16,1093.00,1093.00,1093.00,1093.00,0,5,5.00
11/25/2004,18:18,1093.00,1093.00,1093.00,1093.00,0,3,3.00
11/25/2004,18:19,1092.75,1092.75,1092.75,1092.75,0,2,2.00
11/25/2004,18:24,1093.00,1093.00,1093.00,1093.00,1,0,1.00
11/25/2004,18:28,1093.25,1093.25,1093.25,1093.25,1,0,1.00
11/25/2004,18:30,1093.25,1093.25,1093.25,1093.25,20,0,20.00
11/25/2004,18:31,1093.25,1093.25,1093.25,1093.25,2,0,2.00
11/25/2004,18:32,1093.00,1093.00,1093.00,1093.00,0,4,4.00
11/25/2004,18:33,1093.25,1093.25,1093.25,1093.25,2,0,2.00
11/25/2004,18:35,1093.00,1093.00,1093.00,1093.00,0,3,3.00
11/25/2004,18:39,1093.00,1093.00,1093.00,1093.00,0,3,3.00
11/25/2004,18:41,1093.00,1093.00,1093.00,1093.00,0,10,10.00
11/25/2004,18:42,1093.00,1093.00,1093.00,1093.00,0,6,6.00
11/25/2004,18:47,1093.00,1093.00,1093.00,1093.00,0,1,1.00
11/25/2004,18:55,1093.00,1093.00,1093.00,1093.00,0,12,12.00
11/25/2004,18:57,1092.75,1092.75,1092.75,1092.75,0,1,1.00
11/25/2004,18:58,1093.00,1093.00,1093.00,1093.00,5,0,5.00
11/25/2004,19:01,1093.25,1093.25,1093.25,1093.25,1,0,1.00
11/25/2004,19:09,1093.25,1093.25,1093.25,1093.25,2,0,2.00
11/25/2004,19:11,1093.00,1093.00,1093.00,1093.00,0,6,6.00
11/25/2004,19:14,1093.00,1093.00,1093.00,1093.00,0,3,3.00
11/25/2004,19:15,1093.00,1093.00,1093.00,1093.00,0,10,10.00
11/25/2004,19:17,1093.00,1093.00,1093.00,1093.00,0,20,20.00
11/25/2004,19:18,1093.00,1093.00,1093.00,1093.00,0,2,2.00
11/25/2004,19:19,1093.00,1093.00,1093.00,1093.00,0,10,10.00
11/25/2004,19:22,1093.00,1093.00,1093.00,1093.00,0,1,1.00
11/25/2004,19:23,1093.00,1093.00,1093.00,1093.00,0,9,9.00
11/25/2004,19:29,1092.75,1092.75,1092.75,1092.75,0,1,1.00
11/25/2004,19:31,1093.00,1093.00,1093.00,1093.00,1,0,1.00
11/25/2004,19:38,1093.00,1093.00,1093.00,1093.00,10,0,10.00
11/25/2004,19:39,1093.00,1093.00,1093.00,1093.00,1,0,1.00
11/25/2004,19:40,1093.00,1093.00,1093.00,1093.00,6,0,6.00
11/25/2004,19:46,1093.00,1093.25,1093.00,1093.25,6,0,6.00
11/25/2004,19:49,1093.25,1093.25,1093.25,1093.25,50,0,50.00
11/25/2004,19:50,1093.25,1093.25,1093.25,1093.25,1,0,1.00
11/25/2004,19:51,1093.25,1093.25,1093.25,1093.25,3,0,3.00
11/25/2004,19:54,1093.25,1093.25,1093.25,1093.25,15,0,15.00
11/25/2004,19:55,1093.25,1093.25,1093.25,1093.25,1,0,1.00
11/25/2004,19:58,1093.25,1093.25,1093.25,1093.25,7,0,7.00
11/25/2004,20:00,1093.25,1093.25,1093.00,1093.00,3,2,5.00
11/25/2004,20:02,1093.00,1093.00,1093.00,1093.00,0,3,3.00
11/25/2004,20:04,1093.25,1093.25,1093.25,1093.25,3,0,3.00
11/25/2004,20:05,1093.25,1093.25,1093.25,1093.25,1,0,1.00
11/25/2004,20:06,1093.25,1093.25,1093.25,1093.25,1,0,1.00
11/25/2004,20:07,1093.25,1093.25,1093.25,1093.25,2,0,2.00
11/25/2004,20:11,1093.00,1093.00,1093.00,1093.00,0,11,11.00
11/25/2004,20:16,1093.25,1093.25,1093.25,1093.25,1,0,1.00
11/25/2004,20:17,1093.25,1093.25,1093.25,1093.25,6,0,6.00
11/25/2004,20:24,1093.00,1093.00,1093.00,1093.00,0,40,40.00
11/25/2004,20:25,1093.00,1093.00,1093.00,1093.00,0,1,1.00
11/25/2004,20:26,1093.00,1093.00,1093.00,1093.00,0,1,1.00
11/25/2004,20:30,1093.00,1093.00,1093.00,1093.00,0,3,3.00
11/25/2004,20:44,1093.00,1093.00,1093.00,1093.00,0,25,25.00
11/25/2004,20:57,1093.00,1093.00,1093.00,1093.00,0,3,3.00
11/25/2004,20:58,1093.25,1093.25,1093.25,1093.25,10,0,10.00
11/25/2004,20:59,1093.25,1093.25,1093.25,1093.25,1,0,1.00
11/25/2004,21:00,1093.25,1093.25,1093.00,1093.00,11,1,12.00
11/25/2004,21:19,1093.00,1093.00,1093.00,1093.00,0,3,3.00
11/25/2004,21:22,1093.00,1093.00,1093.00,1093.00,0,1,1.00
11/25/2004,21:27,1093.25,1093.25,1093.25,1093.25,1,0,1.00
11/25/2004,21:28,1093.25,1093.25,1093.25,1093.25,1,0,1.00
11/25/2004,21:34,1093.25,1093.25,1093.25,1093.25,2,0,2.00
11/25/2004,21:38,1093.00,1093.25,1093.00,1093.25,2,1,3.00
11/25/2004,21:50,1093.25,1093.25,1093.25,1093.25,1,0,1.00
11/25/2004,21:51,1093.25,1093.25,1093.25,1093.25,7,0,7.00
11/25/2004,21:52,1093.25,1093.25,1093.25,1093.25,2,0,2.00
11/25/2004,21:53,1093.25,1093.25,1093.25,1093.25,4,0,4.00
11/25/2004,21:56,1093.25,1093.25,1093.25,1093.25,2,0,2.00
11/25/2004,21:58,1093.25,1093.25,1093.25,1093.25,1,0,1.00
11/25/2004,21:59,1093.00,1093.00,1093.00,1093.00,0,1,1.00
11/25/2004,22:00,1093.00,1093.00,1093.00,1093.00,0,4,4.00
11/25/2004,22:01,1093.00,1093.00,1093.00,1093.00,0,9,9.00
11/25/2004,22:02,1093.00,1093.00,1093.00,1093.00,0,1,1.00
11/25/2004,22:03,1093.00,1093.00,1093.00,1093.00,0,4,4.00
11/25/2004,22:04,1092.75,1093.00,1092.75,1092.75,2,12,14.00
11/25/2004,22:05,1092.75,1092.75,1092.75,1092.75,0,3,3.00
11/25/2004,22:06,1092.75,1092.75,1092.75,1092.75,0,2,2.00
11/25/2004,22:07,1092.75,1093.00,1092.75,1093.00,1,6,7.00
11/25/2004,22:08,1092.75,1092.75,1092.75,1092.75,0,20,20.00
11/25/2004,22:09,1092.75,1092.75,1092.75,1092.75,0,1,1.00
11/25/2004,22:12,1092.75,1092.75,1092.50,1092.50,1,158,159.00
11/25/2004,22:13,1092.25,1092.25,1092.00,1092.00,1,180,181.00
11/25/2004,22:14,1092.00,1092.00,1092.00,1092.00,0,18,18.00
11/25/2004,22:15,1091.75,1092.00,1091.75,1092.00,3,60,63.00
11/25/2004,22:16,1091.75,1091.75,1091.75,1091.75,0,2,2.00
11/25/2004,22:17,1091.75,1091.75,1091.75,1091.75,0,2,2.00
11/25/2004,22:18,1091.50,1091.50,1091.50,1091.50,0,214,214.00
11/25/2004,22:19,1091.25,1091.50,1091.00,1091.25,62,395,457.00
11/25/2004,22:20,1091.00,1091.25,1091.00,1091.25,5,1,6.00
11/25/2004,22:21,1091.25,1091.25,1091.25,1091.25,27,0,27.00
11/25/2004,22:22,1091.00,1091.00,1091.00,1091.00,0,31,31.00
11/25/2004,22:23,1090.75,1090.75,1090.50,1090.50,0,154,154.00
11/25/2004,22:24,1090.75,1090.75,1090.75,1090.75,7,0,7.00
11/25/2004,22:25,1090.75,1090.75,1090.75,1090.75,5,0,5.00
11/25/2004,22:27,1090.75,1090.75,1090.75,1090.75,1,0,1.00
11/25/2004,22:28,1091.00,1091.00,1091.00,1091.00,22,0,22.00
11/25/2004,22:29,1091.00,1091.00,1091.00,1091.00,3,0,3.00
11/25/2004,22:30,1091.00,1091.00,1091.00,1091.00,1,0,1.00
11/25/2004,22:31,1091.00,1091.00,1091.00,1091.00,38,0,38.00
11/25/2004,22:32,1091.00,1091.00,1090.75,1090.75,21,2,23.00
11/25/2004,22:33,1090.75,1090.75,1090.75,1090.75,0,1,1.00
11/25/2004,22:34,1091.00,1091.00,1090.75,1090.75,5,20,25.00
11/25/2004,22:35,1090.75,1090.75,1090.50,1090.75,1,25,26.00
11/25/2004,22:36,1090.75,1090.75,1090.50,1090.50,27,2,29.00
11/25/2004,22:37,1090.75,1090.75,1090.50,1090.50,11,1,12.00
11/25/2004,22:38,1090.50,1090.75,1090.00,1090.00,2,304,306.00
11/25/2004,22:39,1090.00,1090.00,1089.75,1089.75,1,80,81.00
11/25/2004,22:40,1089.75,1090.25,1089.75,1089.75,6,67,73.00
11/25/2004,22:41,1090.00,1090.00,1089.75,1089.75,17,134,151.00
11/25/2004,22:42,1089.75,1089.75,1089.50,1089.75,64,63,127.00
11/25/2004,22:43,1089.75,1089.75,1089.50,1089.50,17,3,20.00
11/25/2004,22:44,1089.50,1089.75,1089.50,1089.75,35,13,48.00
11/25/2004,22:45,1089.75,1089.75,1089.50,1089.50,36,125,161.00
11/25/2004,22:46,1089.25,1089.50,1089.25,1089.25,6,58,64.00
11/25/2004,22:47,1089.00,1089.00,1088.50,1088.75,22,224,246.00
11/25/2004,22:48,1088.75,1088.75,1088.75,1088.75,20,0,20.00
11/25/2004,22:49,1088.75,1088.75,1088.75,1088.75,13,0,13.00
11/25/2004,22:50,1088.75,1088.75,1088.50,1088.75,56,73,129.00
11/25/2004,22:51,1089.00,1089.00,1088.75,1089.00,12,5,17.00
11/25/2004,22:52,1089.25,1089.25,1089.25,1089.25,17,0,17.00
11/25/2004,22:53,1089.50,1089.75,1089.00,1089.00,20,67,87.00
11/25/2004,22:54,1089.00,1089.00,1088.75,1089.00,10,45,55.00
11/25/2004,22:55,1089.00,1089.00,1089.00,1089.00,65,0,65.00
11/25/2004,22:56,1089.00,1089.00,1089.00,1089.00,10,0,10.00
11/25/2004,22:57,1089.00,1089.00,1089.00,1089.00,2,0,2.00
11/25/2004,22:58,1089.00,1089.00,1088.25,1088.25,12,118,130.00
11/25/2004,22:59,1088.25,1088.50,1088.25,1088.25,1,21,22.00
11/25/2004,23:00,1088.25,1088.50,1088.00,1088.50,27,39,66.00
11/25/2004,23:01,1088.50,1088.50,1088.50,1088.50,10,0,10.00
11/25/2004,23:02,1088.50,1088.50,1087.75,1088.25,6,190,196.00
11/25/2004,23:03,1088.00,1088.00,1088.00,1088.00,0,4,4.00
11/25/2004,23:04,1088.00,1088.00,1088.00,1088.00,0,1,1.00
11/25/2004,23:05,1087.75,1087.75,1087.00,1087.00,1,232,233.00
11/25/2004,23:06,1087.00,1087.50,1087.00,1087.00,12,21,33.00
11/25/2004,23:07,1086.75,1087.00,1086.75,1087.00,31,2,33.00
11/25/2004,23:08,1087.25,1087.25,1087.25,1087.25,23,0,23.00
11/25/2004,23:09,1087.00,1087.25,1087.00,1087.00,1,6,7.00
11/25/2004,23:10,1087.00,1087.00,1086.75,1087.00,6,11,17.00
11/25/2004,23:11,1087.00,1087.00,1086.75,1087.00,22,5,27.00
11/25/2004,23:12,1087.00,1087.00,1087.00,1087.00,1,0,1.00
11/25/2004,23:13,1087.00,1087.00,1087.00,1087.00,7,0,7.00
11/25/2004,23:14,1087.00,1087.00,1087.00,1087.00,4,0,4.00
11/25/2004,23:15,1087.00,1087.25,1087.00,1087.25,15,0,15.00
11/25/2004,23:16,1087.25,1087.75,1087.25,1087.75,18,0,18.00
11/25/2004,23:17,1088.00,1088.00,1087.75,1087.75,5,5,10.00
11/25/2004,23:18,1088.00,1088.00,1087.75,1087.75,1,2,3.00
11/25/2004,23:19,1087.75,1087.75,1087.75,1087.75,0,2,2.00
11/25/2004,23:20,1087.75,1087.75,1087.75,1087.75,0,1,1.00
11/25/2004,23:21,1087.50,1087.50,1087.50,1087.50,0,24,24.00
11/25/2004,23:22,1087.50,1087.75,1087.50,1087.75,2,15,17.00
11/25/2004,23:23,1087.50,1087.50,1087.25,1087.50,1,11,12.00
11/25/2004,23:24,1087.50,1087.50,1087.50,1087.50,3,0,3.00
11/25/2004,23:25,1087.50,1087.50,1087.25,1087.25,2,10,12.00
11/25/2004,23:26,1087.25,1087.25,1087.25,1087.25,0,9,9.00
11/25/2004,23:28,1087.25,1087.25,1087.25,1087.25,0,16,16.00
11/25/2004,23:29,1087.25,1087.25,1087.25,1087.25,0,3,3.00
11/25/2004,23:30,1087.25,1087.25,1087.25,1087.25,0,1,1.00
11/25/2004,23:31,1087.50,1087.50,1087.50,1087.50,5,0,5.00
11/25/2004,23:32,1087.25,1087.50,1087.00,1087.25,6,35,41.00
11/25/2004,23:33,1087.25,1087.25,1087.25,1087.25,1,0,1.00
11/25/2004,23:35,1087.50,1087.50,1087.50,1087.50,22,0,22.00
11/25/2004,23:36,1087.75,1088.00,1087.50,1087.75,84,2,86.00
11/25/2004,23:37,1087.75,1087.75,1087.75,1087.75,0,2,2.00
11/25/2004,23:38,1087.75,1087.75,1087.75,1087.75,0,1,1.00
11/25/2004,23:39,1087.75,1087.75,1087.75,1087.75,0,21,21.00
11/25/2004,23:40,1087.75,1087.75,1087.75,1087.75,0,8,8.00
11/25/2004,23:41,1087.75,1087.75,1087.75,1087.75,0,1,1.00
11/25/2004,23:42,1087.75,1087.75,1087.75,1087.75,0,19,19.00
11/25/2004,23:43,1087.75,1087.75,1087.75,1087.75,0,5,5.00
11/25/2004,23:45,1088.00,1088.00,1087.75,1087.75,1,1,2.00
11/25/2004,23:46,1087.75,1087.75,1087.75,1087.75,0,1,1.00
11/25/2004,23:48,1088.00,1088.00,1087.75,1087.75,8,21,29.00
11/25/2004,23:49,1087.75,1087.75,1087.75,1087.75,0,7,7.00
11/25/2004,23:51,1087.75,1087.75,1087.50,1087.50,0,78,78.00
11/25/2004,23:52,1087.50,1087.50,1087.50,1087.50,0,4,4.00
11/25/2004,23:53,1087.50,1087.50,1087.50,1087.50,0,1,1.00
11/25/2004,23:54,1087.50,1087.50,1087.50,1087.50,0,1,1.00
11/25/2004,23:55,1087.50,1087.50,1087.50,1087.50,0,1,1.00
11/25/2004,23:56,1087.50,1087.50,1087.50,1087.50,0,5,5.00
11/25/2004,23:57,1087.75,1087.75,1087.75,1087.75,3,0,3.00
11/25/2004,23:59,1087.75,1087.75,1087.75,1087.75,1,0,1.00
11/26/2004,00:00,1087.75,1087.75,1087.75,1087.75,1,0,1.00
11/26/2004,00:01,1087.75,1088.00,1087.75,1088.00,56,0,56.00
11/26/2004,00:02,1088.00,1088.00,1088.00,1088.00,8,0,8.00
11/26/2004,00:03,1088.00,1088.00,1087.75,1088.00,4,3,7.00
11/26/2004,00:04,1087.75,1087.75,1087.75,1087.75,0,2,2.00
11/26/2004,00:05,1088.00,1088.00,1088.00,1088.00,1,0,1.00
11/26/2004,00:06,1088.00,1088.00,1088.00,1088.00,10,0,10.00
11/26/2004,00:07,1088.00,1088.25,1088.00,1088.25,4,0,4.00
11/26/2004,00:09,1088.25,1088.25,1088.25,1088.25,1,0,1.00
11/26/2004,00:10,1088.25,1088.25,1087.50,1087.50,4,64,68.00
11/26/2004,00:11,1087.50,1087.75,1087.50,1087.75,2,7,9.00
11/26/2004,00:12,1087.75,1087.75,1087.75,1087.75,2,0,2.00
11/26/2004,00:14,1087.50,1087.75,1087.50,1087.50,1,31,32.00
11/26/2004,00:15,1087.50,1087.50,1087.50,1087.50,0,9,9.00
11/26/2004,00:20,1087.50,1087.50,1087.50,1087.50,0,3,3.00
11/26/2004,00:22,1087.75,1088.00,1087.75,1087.75,21,9,30.00
11/26/2004,00:23,1087.50,1087.75,1087.50,1087.75,2,5,7.00
11/26/2004,00:25,1088.00,1088.00,1088.00,1088.00,1,0,1.00
11/26/2004,00:27,1087.75,1087.75,1087.75,1087.75,0,1,1.00
11/26/2004,00:29,1088.00,1088.00,1088.00,1088.00,2,0,2.00
11/26/2004,00:31,1088.00,1088.00,1088.00,1088.00,5,0,5.00
11/26/2004,00:32,1087.75,1088.00,1087.75,1088.00,3,2,5.00
11/26/2004,00:33,1087.75,1087.75,1087.75,1087.75,0,5,5.00
11/26/2004,00:35,1087.75,1087.75,1087.75,1087.75,0,3,3.00
11/26/2004,00:37,1088.00,1088.00,1088.00,1088.00,1,0,1.00
11/26/2004,00:40,1087.75,1087.75,1087.50,1087.50,0,39,39.00
11/26/2004,00:41,1087.50,1087.50,1087.50,1087.50,0,8,8.00
11/26/2004,00:42,1087.50,1087.75,1087.50,1087.75,3,53,56.00
11/26/2004,00:43,1087.75,1087.75,1087.75,1087.75,1,0,1.00
11/26/2004,00:45,1087.75,1087.75,1087.75,1087.75,10,0,10.00
11/26/2004,00:46,1087.50,1087.50,1087.25,1087.50,1,3,4.00
11/26/2004,00:47,1087.25,1087.25,1087.25,1087.25,0,2,2.00
11/26/2004,00:48,1087.50,1087.50,1087.50,1087.50,3,0,3.00
11/26/2004,00:51,1087.25,1087.25,1087.25,1087.25,0,59,59.00
11/26/2004,00:52,1087.25,1087.25,1087.25,1087.25,0,11,11.00
11/26/2004,00:53,1087.00,1087.25,1087.00,1087.25,4,1,5.00
11/26/2004,00:54,1087.00,1087.00,1087.00,1087.00,0,6,6.00
11/26/2004,00:55,1087.25,1087.50,1087.25,1087.50,25,0,25.00
11/26/2004,00:57,1087.50,1087.50,1087.50,1087.50,5,0,5.00
11/26/2004,00:58,1087.50,1087.50,1087.50,1087.50,1,0,1.00
11/26/2004,00:59,1087.50,1087.50,1087.50,1087.50,3,0,3.00
11/26/2004,01:00,1087.25,1087.25,1087.25,1087.25,0,1,1.00
11/26/2004,01:01,1087.25,1087.25,1087.25,1087.25,0,23,23.00
11/26/2004,01:02,1087.00,1087.25,1087.00,1087.00,26,6,32.00
11/26/2004,01:03,1087.00,1087.00,1086.75,1086.75,0,90,90.00
11/26/2004,01:04,1086.75,1086.75,1086.75,1086.75,0,2,2.00
11/26/2004,01:06,1087.00,1087.00,1087.00,1087.00,19,0,19.00
11/26/2004,01:07,1086.75,1086.75,1086.75,1086.75,0,6,6.00
11/26/2004,01:08,1087.00,1087.00,1087.00,1087.00,36,0,36.00
11/26/2004,01:09,1087.00,1087.00,1087.00,1087.00,28,0,28.00
11/26/2004,01:10,1087.00,1087.00,1087.00,1087.00,96,0,96.00
11/26/2004,01:11,1087.00,1087.00,1087.00,1087.00,54,0,54.00
11/26/2004,01:12,1087.00,1087.00,1086.75,1086.75,1,10,11.00
11/26/2004,01:13,1087.00,1087.00,1087.00,1087.00,14,0,14.00
11/26/2004,01:14,1087.00,1087.00,1087.00,1087.00,10,0,10.00
11/26/2004,01:15,1087.00,1087.00,1087.00,1087.00,1,0,1.00
11/26/2004,01:16,1087.00,1087.00,1087.00,1087.00,14,0,14.00
11/26/2004,01:17,1087.00,1087.00,1087.00,1087.00,3,0,3.00
11/26/2004,01:18,1087.00,1087.00,1087.00,1087.00,1,0,1.00
11/26/2004,01:19,1087.00,1087.00,1087.00,1087.00,2,0,2.00
11/26/2004,01:20,1087.25,1087.50,1087.25,1087.50,66,0,66.00
11/26/2004,01:21,1087.50,1087.50,1087.50,1087.50,1,0,1.00
11/26/2004,01:24,1087.50,1087.50,1087.50,1087.50,20,0,20.00
11/26/2004,01:25,1087.50,1087.50,1087.50,1087.50,3,0,3.00
11/26/2004,01:26,1087.50,1087.50,1087.50,1087.50,9,0,9.00
11/26/2004,01:27,1087.75,1087.75,1087.50,1087.50,81,6,87.00
11/26/2004,01:28,1087.75,1087.75,1087.75,1087.75,14,0,14.00
11/26/2004,01:29,1087.75,1087.75,1087.75,1087.75,1,0,1.00
11/26/2004,01:31,1087.75,1087.75,1087.75,1087.75,2,0,2.00
11/26/2004,01:33,1087.75,1087.75,1087.75,1087.75,5,0,5.00
11/26/2004,01:35,1087.75,1087.75,1087.75,1087.75,2,0,2.00
11/26/2004,01:38,1087.75,1087.75,1087.75,1087.75,7,0,7.00
11/26/2004,01:39,1087.75,1087.75,1087.75,1087.75,1,0,1.00
11/26/2004,01:41,1087.50,1087.50,1087.50,1087.50,0,15,15.00
11/26/2004,01:44,1087.75,1087.75,1087.75,1087.75,2,0,2.00
11/26/2004,01:48,1087.75,1088.00,1087.75,1088.00,10,0,10.00
11/26/2004,01:49,1088.00,1088.00,1088.00,1088.00,5,0,5.00
11/26/2004,01:51,1088.00,1088.00,1088.00,1088.00,26,0,26.00
11/26/2004,01:54,1088.25,1088.25,1088.25,1088.25,27,0,27.00
11/26/2004,01:55,1088.25,1088.25,1088.00,1088.25,39,3,42.00
11/26/2004,01:56,1088.25,1088.25,1088.25,1088.25,31,0,31.00
11/26/2004,01:57,1088.25,1088.25,1088.25,1088.25,1,0,1.00
11/26/2004,01:58,1088.25,1088.25,1088.25,1088.25,25,0,25.00
11/26/2004,01:59,1088.25,1088.25,1088.25,1088.25,30,0,30.00
11/26/2004,02:00,1088.25,1088.25,1088.25,1088.25,100,0,100.00
11/26/2004,02:01,1088.25,1088.50,1088.25,1088.50,210,20,230.00
11/26/2004,02:02,1088.50,1088.75,1088.50,1088.75,267,0,267.00
11/26/2004,02:03,1088.75,1088.75,1088.50,1088.75,137,1,138.00
11/26/2004,02:04,1088.75,1088.75,1088.75,1088.75,37,0,37.00
11/26/2004,02:05,1088.75,1088.75,1088.75,1088.75,76,0,76.00
11/26/2004,02:06,1088.75,1089.00,1088.50,1089.00,48,20,68.00
11/26/2004,02:07,1088.75,1089.00,1088.75,1089.00,75,10,85.00
11/26/2004,02:08,1088.75,1088.75,1088.75,1088.75,0,2,2.00
11/26/2004,02:09,1088.75,1088.75,1088.50,1088.50,0,16,16.00
11/26/2004,02:10,1088.75,1088.75,1088.50,1088.75,8,2,10.00
11/26/2004,02:11,1088.75,1089.00,1088.75,1088.75,28,3,31.00
11/26/2004,02:12,1089.00,1089.00,1088.75,1088.75,32,23,55.00
11/26/2004,02:13,1088.75,1088.75,1088.50,1088.50,0,60,60.00
11/26/2004,02:14,1088.75,1088.75,1088.75,1088.75,25,0,25.00
11/26/2004,02:15,1088.75,1089.00,1088.75,1089.00,50,0,50.00
11/26/2004,02:16,1089.00,1089.25,1089.00,1089.25,82,0,82.00
11/26/2004,02:17,1089.25,1089.25,1089.00,1089.00,5,10,15.00
11/26/2004,02:18,1089.00,1089.25,1089.00,1089.00,55,36,91.00
11/26/2004,02:20,1089.00,1089.00,1089.00,1089.00,0,7,7.00
11/26/2004,02:21,1089.00,1089.00,1088.75,1088.75,0,29,29.00
11/26/2004,02:22,1088.75,1088.75,1088.50,1088.75,6,40,46.00
11/26/2004,02:23,1088.75,1089.00,1088.75,1089.00,26,0,26.00
11/26/2004,02:24,1088.75,1088.75,1088.75,1088.75,0,27,27.00
11/26/2004,02:25,1088.75,1088.75,1088.75,1088.75,0,4,4.00
11/26/2004,02:26,1088.75,1088.75,1088.75,1088.75,0,2,2.00
11/26/2004,02:29,1088.75,1089.00,1088.75,1089.00,38,24,62.00
11/26/2004,02:30,1089.25,1089.25,1089.00,1089.25,3,6,9.00
11/26/2004,02:31,1089.25,1090.00,1089.25,1090.00,279,12,291.00
11/26/2004,02:32,1090.00,1090.00,1089.75,1090.00,101,13,114.00
11/26/2004,02:33,1090.00,1090.00,1089.75,1089.75,49,33,82.00
11/26/2004,02:34,1089.75,1090.00,1089.75,1090.00,4,33,37.00
11/26/2004,02:35,1089.75,1089.75,1089.75,1089.75,0,23,23.00
11/26/2004,02:36,1089.75,1090.00,1089.75,1090.00,29,1,30.00
11/26/2004,02:37,1090.00,1090.00,1089.75,1090.00,136,10,146.00
11/26/2004,02:38,1090.00,1090.00,1090.00,1090.00,2,0,2.00
11/26/2004,02:39,1090.25,1090.25,1090.25,1090.25,130,0,130.00
11/26/2004,02:40,1090.50,1090.50,1090.50,1090.50,52,0,52.00
11/26/2004,02:41,1090.50,1090.50,1090.50,1090.50,11,0,11.00
11/26/2004,02:42,1090.25,1090.25,1090.25,1090.25,0,2,2.00
11/26/2004,02:43,1090.50,1090.50,1090.50,1090.50,3,0,3.00
11/26/2004,02:44,1090.50,1090.75,1090.50,1090.75,118,0,118.00
11/26/2004,02:45,1090.75,1091.00,1090.75,1090.75,3,1,4.00
11/26/2004,02:46,1091.00,1091.25,1091.00,1091.25,165,0,165.00
11/26/2004,02:47,1091.25,1091.25,1091.00,1091.25,4,1,5.00
11/26/2004,02:48,1091.25,1091.25,1091.00,1091.00,5,17,22.00
11/26/2004,02:49,1091.00,1091.00,1090.75,1090.75,0,11,11.00
11/26/2004,02:50,1091.00,1091.00,1091.00,1091.00,13,0,13.00
11/26/2004,02:51,1091.00,1091.00,1091.00,1091.00,15,0,15.00
11/26/2004,02:52,1091.00,1091.00,1090.75,1090.75,1,99,100.00
11/26/2004,02:53,1090.75,1091.00,1090.50,1090.75,17,23,40.00
11/26/2004,02:54,1090.75,1090.75,1090.75,1090.75,0,20,20.00
11/26/2004,02:55,1090.50,1090.50,1090.50,1090.50,0,15,15.00
11/26/2004,02:56,1090.50,1090.75,1090.50,1090.75,75,24,99.00
11/26/2004,02:57,1090.50,1090.50,1090.50,1090.50,0,9,9.00
11/26/2004,02:58,1090.50,1090.50,1090.50,1090.50,0,6,6.00
11/26/2004,02:59,1090.50,1090.50,1090.25,1090.50,10,131,141.00
11/26/2004,03:00,1090.25,1090.50,1090.25,1090.25,6,56,62.00
11/26/2004,03:01,1090.25,1090.25,1090.00,1090.00,0,63,63.00
11/26/2004,03:02,1090.00,1090.00,1090.00,1090.00,0,27,27.00
11/26/2004,03:03,1090.00,1090.00,1089.75,1089.75,0,219,219.00
11/26/2004,03:04,1089.50,1089.50,1089.25,1089.50,66,47,113.00
11/26/2004,03:05,1089.50,1089.75,1089.50,1089.50,3,4,7.00
11/26/2004,03:06,1089.50,1089.50,1089.50,1089.50,0,53,53.00
11/26/2004,03:07,1089.50,1089.50,1089.50,1089.50,0,38,38.00
11/26/2004,03:08,1089.50,1089.75,1089.50,1089.75,40,48,88.00
11/26/2004,03:09,1089.50,1089.50,1089.50,1089.50,0,19,19.00
11/26/2004,03:10,1089.50,1089.50,1089.25,1089.25,0,24,24.00
11/26/2004,03:11,1089.25,1089.50,1089.25,1089.50,2,24,26.00
11/26/2004,03:12,1089.50,1089.50,1089.50,1089.50,5,0,5.00
11/26/2004,03:13,1089.50,1089.50,1089.50,1089.50,16,0,16.00
11/26/2004,03:14,1089.50,1089.50,1089.50,1089.50,12,0,12.00
11/26/2004,03:15,1089.50,1089.75,1089.50,1089.75,11,0,11.00
11/26/2004,03:16,1089.75,1089.75,1089.75,1089.75,16,0,16.00
11/26/2004,03:17,1089.75,1089.75,1089.75,1089.75,3,0,3.00
11/26/2004,03:18,1089.75,1090.00,1089.75,1090.00,51,0,51.00
11/26/2004,03:19,1090.00,1090.00,1090.00,1090.00,6,0,6.00
11/26/2004,03:20,1090.25,1090.25,1090.25,1090.25,1,0,1.00
11/26/2004,03:21,1090.00,1090.00,1090.00,1090.00,0,1,1.00
11/26/2004,03:23,1090.00,1090.00,1090.00,1090.00,0,14,14.00
11/26/2004,03:24,1090.00,1090.00,1090.00,1090.00,0,1,1.00
11/26/2004,03:25,1090.00,1090.00,1090.00,1090.00,0,13,13.00
11/26/2004,03:26,1090.00,1090.00,1089.75,1089.75,0,15,15.00
11/26/2004,03:27,1089.75,1089.75,1089.75,1089.75,0,11,11.00
11/26/2004,03:28,1089.50,1089.50,1089.00,1089.00,0,70,70.00
11/26/2004,03:29,1089.25,1089.25,1089.25,1089.25,86,0,86.00
11/26/2004,03:30,1089.25,1089.25,1089.25,1089.25,31,0,31.00
11/26/2004,03:31,1089.50,1089.50,1089.50,1089.50,1,0,1.00
11/26/2004,03:32,1089.25,1089.25,1089.25,1089.25,0,1,1.00
11/26/2004,03:33,1089.25,1089.25,1089.25,1089.25,0,5,5.00
11/26/2004,03:34,1089.25,1089.25,1089.00,1089.00,0,26,26.00
11/26/2004,03:35,1089.00,1089.25,1089.00,1089.25,2,1,3.00
11/26/2004,03:37,1089.50,1089.50,1089.50,1089.50,12,0,12.00
11/26/2004,03:39,1089.75,1089.75,1089.50,1089.50,31,3,34.00
11/26/2004,03:40,1089.50,1089.50,1089.50,1089.50,0,1,1.00
11/26/2004,03:44,1089.75,1090.00,1089.75,1090.00,15,0,15.00
11/26/2004,03:45,1089.75,1089.75,1089.75,1089.75,0,2,2.00
11/26/2004,03:47,1089.50,1089.50,1089.50,1089.50,0,1,1.00
11/26/2004,03:48,1089.75,1089.75,1089.75,1089.75,15,0,15.00
11/26/2004,03:50,1089.75,1089.75,1089.75,1089.75,26,0,26.00
11/26/2004,03:51,1089.75,1089.75,1089.75,1089.75,8,0,8.00
11/26/2004,03:52,1089.50,1089.50,1089.25,1089.25,10,110,120.00
11/26/2004,03:54,1089.25,1089.25,1089.25,1089.25,0,15,15.00
11/26/2004,03:55,1089.50,1089.50,1089.50,1089.50,5,0,5.00
11/26/2004,03:56,1089.50,1089.50,1089.50,1089.50,5,0,5.00
11/26/2004,03:59,1089.25,1089.25,1089.25,1089.25,0,10,10.00
11/26/2004,04:00,1089.50,1089.50,1089.50,1089.50,8,0,8.00
11/26/2004,04:01,1089.75,1089.75,1089.75,1089.75,2,0,2.00
11/26/2004,04:02,1089.75,1089.75,1089.75,1089.75,5,0,5.00
11/26/2004,04:03,1089.75,1089.75,1089.75,1089.75,2,0,2.00
11/26/2004,04:04,1089.75,1089.75,1089.75,1089.75,11,0,11.00
11/26/2004,04:05,1089.50,1089.50,1089.50,1089.50,0,1,1.00
11/26/2004,04:06,1089.50,1089.50,1089.50,1089.50,0,3,3.00
11/26/2004,04:07,1089.50,1089.50,1089.50,1089.50,0,4,4.00
11/26/2004,04:09,1089.50,1089.50,1089.50,1089.50,0,3,3.00
11/26/2004,04:10,1089.50,1089.50,1089.50,1089.50,0,1,1.00
11/26/2004,04:11,1089.50,1089.50,1089.50,1089.50,0,1,1.00
11/26/2004,04:12,1089.50,1089.50,1089.50,1089.50,0,10,10.00
11/26/2004,04:13,1089.50,1089.50,1089.25,1089.25,0,5,5.00
11/26/2004,04:14,1089.25,1089.25,1089.25,1089.25,0,51,51.00
11/26/2004,04:15,1089.25,1089.50,1089.25,1089.50,1,3,4.00
11/26/2004,04:16,1089.25,1089.25,1089.00,1089.00,0,67,67.00
11/26/2004,04:17,1088.75,1089.00,1088.75,1088.75,1,9,10.00
11/26/2004,04:18,1089.00,1089.00,1088.75,1088.75,15,8,23.00
11/26/2004,04:20,1088.75,1088.75,1088.75,1088.75,0,95,95.00
11/26/2004,04:21,1088.75,1088.75,1088.50,1088.75,16,3,19.00
11/26/2004,04:22,1088.75,1088.75,1088.75,1088.75,12,0,12.00
11/26/2004,04:23,1088.75,1088.75,1088.75,1088.75,21,0,21.00
11/26/2004,04:24,1089.00,1089.00,1089.00,1089.00,8,0,8.00
11/26/2004,04:25,1088.75,1088.75,1088.75,1088.75,0,72,72.00
11/26/2004,04:26,1088.75,1088.75,1088.75,1088.75,0,11,11.00
11/26/2004,04:27,1088.75,1088.75,1088.75,1088.75,0,10,10.00
11/26/2004,04:28,1088.75,1088.75,1088.75,1088.75,0,5,5.00
11/26/2004,04:30,1088.75,1088.75,1088.00,1088.00,0,214,214.00
11/26/2004,04:31,1088.00,1088.00,1088.00,1088.00,0,9,9.00
11/26/2004,04:32,1088.25,1088.25,1088.25,1088.25,3,0,3.00
11/26/2004,04:33,1088.25,1088.25,1087.75,1087.75,40,69,109.00
11/26/2004,04:34,1087.75,1088.00,1087.75,1087.75,3,30,33.00
11/26/2004,04:35,1087.50,1087.75,1087.50,1087.75,101,58,159.00
11/26/2004,04:36,1088.00,1088.25,1088.00,1088.25,9,0,9.00
11/26/2004,04:37,1088.25,1088.25,1088.25,1088.25,1,0,1.00
11/26/2004,04:38,1088.00,1088.25,1088.00,1088.25,1,2,3.00
11/26/2004,04:39,1088.25,1088.25,1088.25,1088.25,31,0,31.00
11/26/2004,04:42,1088.25,1088.50,1088.25,1088.50,4,0,4.00
11/26/2004,04:43,1088.50,1088.50,1088.50,1088.50,2,0,2.00
11/26/2004,04:44,1088.50,1088.75,1088.50,1088.75,26,0,26.00
11/26/2004,04:45,1088.75,1088.75,1088.75,1088.75,1,0,1.00
11/26/2004,04:50,1088.50,1088.50,1088.50,1088.50,0,1,1.00
11/26/2004,04:53,1088.50,1088.50,1088.50,1088.50,0,1,1.00
11/26/2004,04:55,1088.50,1088.50,1088.50,1088.50,0,1,1.00
11/26/2004,04:57,1088.50,1088.50,1088.25,1088.25,0,18,18.00
11/26/2004,04:59,1088.25,1088.50,1088.25,1088.50,7,3,10.00
11/26/2004,05:00,1088.75,1089.00,1088.50,1088.75,37,11,48.00
11/26/2004,05:01,1088.75,1088.75,1088.50,1088.50,2,3,5.00
11/26/2004,05:02,1088.50,1088.50,1088.50,1088.50,0,6,6.00
11/26/2004,05:03,1088.50,1088.50,1088.50,1088.50,0,20,20.00
11/26/2004,05:04,1088.50,1088.75,1088.50,1088.75,7,5,12.00
11/26/2004,05:05,1088.75,1088.75,1088.75,1088.75,13,0,13.00
11/26/2004,05:06,1088.75,1089.00,1088.75,1089.00,22,0,22.00
11/26/2004,05:07,1089.25,1089.25,1089.25,1089.25,31,0,31.00
11/26/2004,05:08,1089.50,1089.75,1089.25,1089.50,34,8,42.00
11/26/2004,05:09,1089.50,1089.50,1089.50,1089.50,9,0,9.00
11/26/2004,05:10,1089.50,1089.50,1089.50,1089.50,63,0,63.00
11/26/2004,05:11,1089.50,1089.50,1089.50,1089.50,25,0,25.00
11/26/2004,05:12,1089.50,1089.50,1089.50,1089.50,56,0,56.00
11/26/2004,05:13,1089.50,1089.75,1089.25,1089.50,6,15,21.00
11/26/2004,05:14,1089.50,1089.50,1089.50,1089.50,0,1,1.00
11/26/2004,05:15,1089.50,1089.50,1089.50,1089.50,0,3,3.00
11/26/2004,05:16,1089.50,1089.50,1089.50,1089.50,0,28,28.00
11/26/2004,05:17,1089.50,1089.50,1089.50,1089.50,0,22,22.00
11/26/2004,05:18,1089.75,1089.75,1089.75,1089.75,24,0,24.00
11/26/2004,05:19,1089.75,1090.00,1089.75,1090.00,11,0,11.00
11/26/2004,05:20,1090.00,1090.00,1089.75,1090.00,9,2,11.00
11/26/2004,05:21,1090.00,1090.00,1090.00,1090.00,3,0,3.00
11/26/2004,05:22,1090.00,1090.25,1090.00,1090.25,2,0,2.00
11/26/2004,05:23,1090.25,1090.25,1090.00,1090.00,15,5,20.00
11/26/2004,05:24,1090.00,1090.25,1090.00,1090.25,10,10,20.00
11/26/2004,05:25,1090.25,1090.50,1090.00,1090.50,46,4,50.00
11/26/2004,05:26,1090.50,1090.50,1090.25,1090.50,22,11,33.00
11/26/2004,05:27,1090.25,1090.25,1090.00,1090.00,0,29,29.00
11/26/2004,05:28,1090.00,1090.25,1090.00,1090.25,13,3,16.00
11/26/2004,05:29,1090.25,1090.25,1090.25,1090.25,7,0,7.00
11/26/2004,05:33,1090.25,1090.25,1090.25,1090.25,8,0,8.00
11/26/2004,05:34,1090.25,1090.25,1090.25,1090.25,10,0,10.00
11/26/2004,05:35,1090.25,1090.50,1090.25,1090.50,58,0,58.00
11/26/2004,05:36,1090.50,1090.50,1090.50,1090.50,5,0,5.00
11/26/2004,05:37,1090.75,1090.75,1090.75,1090.75,33,0,33.00
11/26/2004,05:38,1090.75,1091.25,1090.75,1091.25,63,0,63.00
11/26/2004,05:39,1091.00,1091.00,1091.00,1091.00,0,10,10.00
11/26/2004,05:40,1091.00,1091.00,1090.50,1090.50,2,88,90.00
11/26/2004,05:41,1090.50,1090.50,1090.50,1090.50,0,2,2.00
11/26/2004,05:42,1090.50,1090.50,1090.50,1090.50,0,35,35.00
11/26/2004,05:43,1090.50,1090.50,1090.50,1090.50,0,18,18.00
11/26/2004,05:44,1090.50,1090.50,1090.50,1090.50,0,2,2.00
11/26/2004,05:48,1090.50,1090.50,1090.50,1090.50,0,1,1.00
11/26/2004,05:52,1090.50,1090.50,1090.50,1090.50,0,5,5.00
11/26/2004,05:54,1090.50,1090.50,1090.50,1090.50,0,8,8.00
11/26/2004,05:55,1090.50,1090.50,1090.50,1090.50,0,3,3.00
11/26/2004,05:56,1090.25,1090.25,1090.25,1090.25,0,8,8.00
11/26/2004,05:57,1090.25,1090.25,1090.25,1090.25,0,1,1.00
11/26/2004,05:58,1090.25,1090.25,1090.25,1090.25,0,23,23.00
11/26/2004,06:00,1090.00,1090.00,1090.00,1090.00,0,4,4.00
11/26/2004,06:01,1090.25,1090.25,1090.25,1090.25,6,0,6.00
11/26/2004,06:02,1090.25,1090.25,1090.25,1090.25,15,0,15.00
11/26/2004,06:03,1090.25,1090.25,1090.25,1090.25,5,0,5.00
11/26/2004,06:04,1090.25,1090.25,1090.25,1090.25,18,0,18.00
11/26/2004,06:05,1090.25,1090.25,1090.25,1090.25,5,0,5.00
11/26/2004,06:06,1090.00,1090.00,1090.00,1090.00,0,11,11.00
11/26/2004,06:07,1090.25,1090.25,1090.25,1090.25,18,0,18.00
11/26/2004,06:08,1090.00,1090.00,1090.00,1090.00,0,2,2.00
11/26/2004,06:09,1090.00,1090.00,1090.00,1090.00,0,1,1.00
11/26/2004,06:10,1089.75,1089.75,1089.75,1089.75,0,37,37.00
11/26/2004,06:11,1089.75,1089.75,1089.75,1089.75,0,6,6.00
11/26/2004,06:12,1089.75,1089.75,1089.75,1089.75,0,5,5.00
11/26/2004,06:14,1089.75,1090.25,1089.75,1090.00,67,59,126.00
11/26/2004,06:15,1090.25,1090.25,1090.00,1090.00,5,4,9.00
11/26/2004,06:17,1090.00,1090.00,1090.00,1090.00,0,3,3.00
11/26/2004,06:18,1090.00,1090.00,1090.00,1090.00,0,6,6.00
11/26/2004,06:19,1090.00,1090.00,1090.00,1090.00,0,4,4.00
11/26/2004,06:20,1090.00,1090.00,1090.00,1090.00,0,1,1.00
11/26/2004,06:22,1090.00,1090.00,1090.00,1090.00,0,1,1.00
11/26/2004,06:23,1089.75,1089.75,1089.75,1089.75,0,51,51.00
11/26/2004,06:24,1089.75,1090.50,1089.75,1090.50,49,9,58.00
11/26/2004,06:25,1090.25,1090.25,1090.00,1090.00,0,18,18.00
11/26/2004,06:26,1090.00,1090.00,1090.00,1090.00,0,1,1.00
11/26/2004,06:30,1090.00,1090.00,1090.00,1090.00,0,2,2.00
11/26/2004,06:31,1090.00,1090.00,1090.00,1090.00,0,11,11.00
11/26/2004,06:32,1090.00,1090.50,1090.00,1090.25,89,10,99.00
11/26/2004,06:33,1090.25,1090.25,1090.25,1090.25,0,10,10.00
11/26/2004,06:34,1090.25,1090.25,1090.25,1090.25,0,5,5.00
11/26/2004,06:35,1090.25,1090.25,1090.25,1090.25,0,11,11.00
11/26/2004,06:36,1090.25,1090.25,1090.25,1090.25,0,5,5.00
11/26/2004,06:43,1090.50,1090.50,1090.50,1090.50,45,0,45.00
11/26/2004,06:44,1090.25,1090.25,1090.25,1090.25,0,7,7.00
11/26/2004,06:45,1090.50,1090.50,1090.50,1090.50,2,0,2.00
11/26/2004,06:46,1090.50,1090.50,1090.50,1090.50,3,0,3.00
11/26/2004,06:47,1090.50,1090.50,1090.25,1090.25,1,3,4.00
11/26/2004,06:48,1090.25,1090.25,1090.25,1090.25,0,1,1.00
11/26/2004,06:49,1090.25,1090.25,1090.25,1090.25,0,1,1.00
11/26/2004,06:50,1090.25,1090.25,1090.25,1090.25,0,24,24.00
11/26/2004,06:52,1090.25,1090.25,1090.25,1090.25,0,4,4.00
11/26/2004,06:53,1090.25,1090.25,1090.25,1090.25,0,13,13.00
11/26/2004,06:54,1090.25,1090.25,1090.25,1090.25,0,3,3.00
11/26/2004,06:55,1090.00,1090.00,1090.00,1090.00,0,21,21.00
11/26/2004,06:56,1089.75,1089.75,1089.75,1089.75,0,1,1.00
11/26/2004,06:57,1089.75,1089.75,1089.75,1089.75,0,1,1.00
11/26/2004,06:59,1090.00,1090.00,1090.00,1090.00,2,0,2.00
11/26/2004,07:00,1090.00,1090.00,1089.75,1089.75,26,5,31.00
11/26/2004,07:01,1089.75,1090.00,1089.75,1090.00,2,3,5.00
11/26/2004,07:02,1090.00,1090.00,1090.00,1090.00,4,0,4.00
11/26/2004,07:03,1090.00,1090.00,1090.00,1090.00,2,0,2.00
11/26/2004,07:04,1090.00,1090.25,1090.00,1090.00,5,1,6.00
11/26/2004,07:05,1090.00,1090.25,1090.00,1090.25,1,6,7.00
11/26/2004,07:06,1090.00,1090.00,1090.00,1090.00,0,40,40.00
11/26/2004,07:07,1090.00,1090.25,1090.00,1090.25,116,4,120.00
11/26/2004,07:08,1090.25,1090.25,1090.25,1090.25,5,0,5.00
11/26/2004,07:10,1090.25,1090.25,1090.25,1090.25,10,0,10.00
11/26/2004,07:11,1090.25,1090.25,1090.25,1090.25,37,0,37.00
11/26/2004,07:12,1090.25,1090.25,1090.00,1090.00,10,1,11.00
11/26/2004,07:13,1090.25,1090.25,1090.00,1090.25,21,1,22.00
11/26/2004,07:14,1090.25,1090.25,1090.00,1090.00,51,6,57.00
11/26/2004,07:15,1090.00,1090.25,1090.00,1090.25,60,2,62.00
11/26/2004,07:16,1090.25,1090.25,1090.00,1090.00,8,2,10.00
11/26/2004,07:17,1090.00,1090.25,1090.00,1090.25,57,1,58.00
11/26/2004,07:19,1090.25,1090.25,1090.00,1090.00,8,9,17.00
11/26/2004,07:20,1090.25,1090.25,1090.25,1090.25,14,0,14.00
11/26/2004,07:21,1090.25,1090.25,1090.00,1090.00,13,1,14.00
11/26/2004,07:23,1090.25,1090.25,1090.00,1090.00,6,5,11.00
11/26/2004,07:24,1090.25,1090.25,1090.25,1090.25,16,0,16.00
11/26/2004,07:25,1090.25,1090.25,1090.25,1090.25,4,0,4.00
11/26/2004,07:26,1090.25,1090.50,1090.25,1090.50,47,0,47.00
11/26/2004,07:27,1090.50,1090.50,1090.50,1090.50,10,0,10.00
11/26/2004,07:28,1090.50,1090.50,1090.25,1090.25,5,1,6.00
11/26/2004,07:29,1090.25,1090.25,1090.25,1090.25,0,1,1.00
11/26/2004,07:30,1090.50,1090.50,1090.50,1090.50,1,0,1.00
11/26/2004,07:32,1090.50,1090.50,1090.50,1090.50,6,0,6.00
11/26/2004,07:33,1090.50,1090.50,1090.50,1090.50,5,0,5.00
11/26/2004,07:34,1090.50,1090.50,1090.25,1090.50,140,2,142.00
11/26/2004,07:35,1090.25,1090.25,1090.25,1090.25,0,5,5.00
11/26/2004,07:36,1090.25,1090.25,1090.25,1090.25,0,66,66.00
11/26/2004,07:37,1090.25,1090.25,1090.25,1090.25,0,26,26.00
11/26/2004,07:38,1090.25,1090.25,1090.25,1090.25,0,1,1.00
11/26/2004,07:41,1090.25,1090.25,1090.25,1090.25,0,6,6.00
11/26/2004,07:42,1090.25,1090.25,1090.00,1090.00,0,6,6.00
11/26/2004,07:44,1090.00,1090.00,1090.00,1090.00,0,1,1.00
11/26/2004,07:45,1090.00,1090.00,1090.00,1090.00,0,41,41.00
11/26/2004,07:46,1090.00,1090.25,1090.00,1090.25,6,21,27.00
11/26/2004,07:47,1090.25,1090.25,1090.00,1090.25,9,2,11.00
11/26/2004,07:48,1090.00,1090.00,1090.00,1090.00,0,67,67.00
11/26/2004,07:49,1090.00,1090.00,1090.00,1090.00,0,2,2.00
11/26/2004,07:50,1090.00,1090.25,1089.75,1090.00,9,48,57.00
11/26/2004,07:51,1090.00,1090.00,1089.75,1089.75,3,1,4.00
11/26/2004,07:52,1090.00,1090.00,1090.00,1090.00,40,0,40.00
11/26/2004,07:53,1090.00,1090.00,1089.75,1090.00,13,6,19.00
11/26/2004,07:54,1090.00,1090.00,1090.00,1090.00,1,0,1.00
11/26/2004,07:55,1090.00,1090.00,1090.00,1090.00,30,0,30.00
11/26/2004,07:56,1090.00,1090.00,1090.00,1090.00,2,0,2.00
11/26/2004,07:57,1090.25,1090.25,1090.25,1090.25,38,0,38.00
11/26/2004,07:58,1090.25,1090.25,1090.25,1090.25,15,0,15.00
11/26/2004,07:59,1090.25,1090.25,1090.25,1090.25,17,0,17.00
11/26/2004,08:00,1090.25,1090.25,1090.25,1090.25,1,0,1.00
11/26/2004,08:01,1090.50,1090.75,1090.50,1090.50,145,22,167.00
11/26/2004,08:02,1090.75,1090.75,1090.50,1090.75,4,25,29.00
11/26/2004,08:03,1090.50,1090.75,1090.50,1090.75,6,9,15.00
11/26/2004,08:04,1090.75,1090.75,1090.75,1090.75,3,0,3.00
11/26/2004,08:05,1090.50,1090.50,1090.50,1090.50,0,14,14.00
11/26/2004,08:06,1090.50,1090.50,1090.50,1090.50,0,24,24.00
11/26/2004,08:07,1090.50,1090.50,1090.50,1090.50,0,6,6.00
11/26/2004,08:08,1090.50,1090.75,1090.25,1090.50,51,17,68.00
11/26/2004,08:09,1090.50,1090.75,1090.50,1090.75,4,0,4.00
11/26/2004,08:10,1090.50,1090.75,1090.50,1090.50,8,11,19.00
11/26/2004,08:11,1090.50,1090.75,1090.50,1090.50,1,12,13.00
11/26/2004,08:12,1090.75,1090.75,1090.50,1090.50,4,51,55.00
11/26/2004,08:13,1090.50,1090.50,1090.25,1090.25,0,23,23.00
11/26/2004,08:14,1090.25,1090.50,1090.25,1090.50,6,10,16.00
11/26/2004,08:15,1090.25,1090.50,1090.00,1090.00,15,55,70.00
11/26/2004,08:16,1090.25,1090.50,1090.25,1090.50,34,2,36.00
11/26/2004,08:18,1090.25,1090.50,1090.00,1090.25,10,45,55.00
11/26/2004,08:19,1090.50,1090.75,1090.50,1090.75,147,2,149.00
11/26/2004,08:20,1090.75,1090.75,1090.50,1090.50,4,3,7.00
11/26/2004,08:21,1090.50,1090.75,1090.50,1090.50,1,83,84.00
11/26/2004,08:22,1090.50,1090.50,1090.50,1090.50,0,21,21.00
11/26/2004,08:23,1090.50,1090.50,1090.25,1090.25,0,127,127.00
11/26/2004,08:24,1090.00,1090.25,1090.00,1090.00,2,129,131.00
11/26/2004,08:25,1090.00,1090.00,1090.00,1090.00,0,22,22.00
11/26/2004,08:26,1090.00,1090.25,1090.00,1090.00,100,76,176.00
11/26/2004,08:27,1090.00,1090.00,1089.75,1089.75,14,38,52.00
11/26/2004,08:28,1090.00,1090.00,1089.75,1089.75,1,3,4.00
11/26/2004,08:29,1089.75,1089.75,1089.75,1089.75,0,235,235.00
11/26/2004,08:30,1089.75,1090.25,1089.50,1090.00,336,139,475.00
11/26/2004,08:31,1090.00,1090.25,1089.50,1090.00,657,843,1500.00
11/26/2004,08:32,1089.75,1090.25,1089.75,1090.00,408,145,553.00
11/26/2004,08:33,1090.25,1091.00,1090.00,1090.75,921,329,1250.00
11/26/2004,08:34,1090.75,1090.75,1090.25,1090.50,336,322,658.00
11/26/2004,08:35,1090.50,1090.75,1090.25,1090.75,388,72,460.00
11/26/2004,08:36,1090.50,1091.50,1090.50,1091.00,852,404,1256.00
11/26/2004,08:37,1091.25,1091.50,1091.00,1091.25,486,398,884.00
11/26/2004,08:38,1091.25,1091.50,1091.25,1091.25,65,385,450.00
11/26/2004,08:39,1091.25,1091.50,1091.00,1091.25,742,234,976.00
11/26/2004,08:40,1091.50,1091.75,1091.25,1091.50,590,553,1143.00
11/26/2004,08:41,1091.50,1091.50,1091.00,1091.25,204,311,515.00
11/26/2004,08:42,1091.25,1091.50,1091.00,1091.25,322,406,728.00
11/26/2004,08:43,1091.25,1092.00,1091.00,1092.00,759,324,1083.00
11/26/2004,08:44,1092.00,1092.00,1091.50,1091.75,493,510,1003.00
11/26/2004,08:45,1091.75,1092.50,1091.75,1092.50,1908,37,1945.00
11/26/2004,08:46,1092.50,1092.75,1092.00,1092.75,1213,508,1721.00
11/26/2004,08:47,1092.50,1092.75,1092.25,1092.50,830,428,1258.00
11/26/2004,08:48,1092.50,1092.50,1092.25,1092.25,188,155,343.00
11/26/2004,08:49,1092.25,1092.50,1092.25,1092.25,539,252,791.00
11/26/2004,08:50,1092.50,1092.75,1092.25,1092.50,147,172,319.00
11/26/2004,08:51,1092.50,1093.50,1092.50,1093.25,2138,544,2682.00
11/26/2004,08:52,1093.25,1093.25,1093.00,1093.00,175,135,310.00
11/26/2004,08:53,1093.25,1093.25,1092.50,1092.50,180,1012,1192.00
11/26/2004,08:54,1092.50,1093.00,1092.25,1092.50,564,757,1321.00
11/26/2004,08:55,1092.75,1092.75,1092.50,1092.50,314,143,457.00
11/26/2004,08:56,1092.50,1092.75,1092.50,1092.50,116,71,187.00
11/26/2004,08:57,1092.75,1093.00,1092.50,1092.50,299,648,947.00
11/26/2004,08:58,1092.50,1092.50,1092.25,1092.25,31,865,896.00
11/26/2004,08:59,1092.25,1092.75,1092.25,1092.75,641,27,668.00
11/26/2004,09:00,1092.50,1092.75,1092.25,1092.75,208,178,386.00
11/26/2004,09:01,1092.75,1093.50,1092.75,1093.50,1886,107,1993.00
11/26/2004,09:02,1093.50,1093.75,1093.25,1093.50,1405,773,2178.00
11/26/2004,09:03,1093.25,1093.50,1092.75,1093.00,39,544,583.00
11/26/2004,09:04,1092.75,1093.00,1092.75,1092.75,75,132,207.00
11/26/2004,09:05,1092.75,1093.00,1092.75,1092.75,57,41,98.00
11/26/2004,09:06,1093.00,1093.00,1092.75,1093.00,147,80,227.00
11/26/2004,09:07,1092.75,1093.00,1092.25,1092.25,84,729,813.00
11/26/2004,09:08,1092.50,1092.50,1092.25,1092.25,295,915,1210.00
11/26/2004,09:09,1092.25,1092.50,1092.00,1092.00,118,400,518.00
11/26/2004,09:10,1092.00,1092.50,1091.75,1092.25,307,853,1160.00
11/26/2004,09:11,1092.25,1092.25,1091.75,1091.75,13,1230,1243.00
11/26/2004,09:12,1092.00,1092.25,1091.75,1092.00,221,152,373.00
11/26/2004,09:13,1092.00,1092.00,1091.75,1092.00,96,13,109.00
11/26/2004,09:14,1092.00,1092.25,1091.75,1092.00,565,1055,1620.00
11/26/2004,09:15,1091.75,1092.25,1091.75,1092.25,239,13,252.00
11/26/2004,09:16,1092.25,1092.50,1092.00,1092.25,236,314,550.00
11/26/2004,09:17,1092.25,1092.25,1092.00,1092.00,580,37,617.00
11/26/2004,09:18,1092.00,1092.25,1092.00,1092.25,46,13,59.00
11/26/2004,09:19,1092.25,1092.25,1092.00,1092.25,677,23,700.00
11/26/2004,09:20,1092.25,1092.25,1092.00,1092.25,182,7,189.00
11/26/2004,09:21,1092.25,1092.25,1092.00,1092.25,307,6,313.00
11/26/2004,09:22,1092.25,1092.25,1092.00,1092.00,68,74,142.00
11/26/2004,09:23,1092.25,1092.25,1091.75,1092.25,163,828,991.00
11/26/2004,09:24,1092.25,1092.25,1092.00,1092.00,26,46,72.00
11/26/2004,09:25,1092.00,1092.25,1092.00,1092.00,16,250,266.00
11/26/2004,09:26,1092.00,1092.25,1092.00,1092.00,3,422,425.00
11/26/2004,09:27,1092.00,1092.25,1091.75,1092.00,149,51,200.00
11/26/2004,09:28,1092.00,1092.25,1092.00,1092.00,32,58,90.00
11/26/2004,09:29,1092.00,1092.50,1092.00,1092.25,422,14,436.00
11/26/2004,09:30,1092.50,1092.50,1092.25,1092.50,26,6,32.00
11/26/2004,09:31,1092.25,1092.50,1092.25,1092.25,34,153,187.00
11/26/2004,09:32,1092.25,1092.50,1092.25,1092.25,243,48,291.00
11/26/2004,09:33,1092.50,1093.00,1092.25,1092.75,1003,651,1654.00
11/26/2004,09:34,1092.75,1092.75,1092.25,1092.50,218,569,787.00
11/26/2004,09:35,1092.50,1092.75,1092.25,1092.50,359,506,865.00
11/26/2004,09:36,1092.25,1092.75,1092.25,1092.75,450,17,467.00
11/26/2004,09:37,1092.75,1093.00,1092.75,1092.75,176,53,229.00
11/26/2004,09:38,1092.75,1093.25,1092.50,1093.00,1008,509,1517.00
11/26/2004,09:39,1093.00,1093.25,1092.75,1093.00,126,390,516.00
11/26/2004,09:40,1093.00,1093.25,1092.50,1092.50,307,507,814.00
11/26/2004,09:41,1092.75,1093.00,1092.50,1092.75,95,136,231.00
11/26/2004,09:42,1092.75,1093.00,1092.50,1092.75,59,21,80.00
11/26/2004,09:43,1092.75,1092.75,1092.50,1092.50,4,188,192.00
11/26/2004,09:44,1092.75,1092.75,1092.25,1092.50,252,176,428.00
11/26/2004,09:45,1092.50,1092.75,1092.50,1092.75,38,32,70.00
11/26/2004,09:46,1092.50,1092.75,1092.50,1092.50,31,182,213.00
11/26/2004,09:47,1092.50,1093.00,1092.50,1093.00,172,75,247.00
11/26/2004,09:48,1092.75,1093.00,1092.50,1092.75,6,358,364.00
11/26/2004,09:49,1092.75,1093.00,1092.75,1093.00,48,56,104.00
11/26/2004,09:50,1093.00,1093.00,1092.75,1093.00,18,62,80.00
11/26/2004,09:51,1092.75,1093.00,1092.50,1092.75,65,135,200.00
11/26/2004,09:52,1092.75,1093.00,1092.75,1093.00,87,56,143.00
11/26/2004,09:53,1092.75,1093.00,1092.50,1092.75,141,107,248.00
11/26/2004,09:54,1092.75,1093.00,1092.50,1093.00,94,9,103.00
11/26/2004,09:55,1093.00,1093.00,1092.75,1092.75,13,155,168.00
11/26/2004,09:56,1092.75,1093.00,1092.25,1092.50,199,802,1001.00
11/26/2004,09:57,1092.50,1093.00,1092.50,1092.75,453,161,614.00
11/26/2004,09:58,1092.75,1093.00,1092.75,1092.75,9,85,94.00
11/26/2004,09:59,1093.00,1093.50,1093.00,1093.50,1594,33,1627.00
11/26/2004,10:00,1093.25,1093.75,1093.25,1093.75,1195,42,1237.00
11/26/2004,10:01,1093.50,1093.50,1093.25,1093.50,154,254,408.00
11/26/2004,10:02,1093.50,1094.00,1093.25,1094.00,1518,97,1615.00
11/26/2004,10:03,1093.75,1094.75,1093.50,1094.25,3352,467,3819.00
11/26/2004,10:04,1094.25,1094.50,1094.00,1094.25,491,711,1202.00
11/26/2004,10:05,1094.25,1094.50,1094.00,1094.25,1272,153,1425.00
11/26/2004,10:06,1094.50,1094.50,1094.25,1094.50,174,299,473.00
11/26/2004,10:07,1094.50,1094.50,1094.00,1094.25,86,263,349.00
11/26/2004,10:08,1094.25,1094.25,1094.00,1094.00,287,391,678.00
11/26/2004,10:09,1094.00,1094.75,1094.00,1094.75,1684,77,1761.00
11/26/2004,10:10,1094.75,1095.00,1094.50,1094.75,867,370,1237.00
11/26/2004,10:11,1094.75,1094.75,1094.50,1094.50,775,1041,1816.00
11/26/2004,10:12,1094.50,1094.50,1094.00,1094.00,95,805,900.00
11/26/2004,10:13,1094.00,1094.75,1094.00,1094.25,556,188,744.00
11/26/2004,10:14,1094.50,1094.50,1094.00,1094.25,15,316,331.00
11/26/2004,10:15,1094.25,1094.25,1094.00,1094.25,384,3,387.00
11/26/2004,10:16,1094.25,1094.50,1094.00,1094.25,63,35,98.00
11/26/2004,10:17,1094.00,1094.25,1094.00,1094.25,148,36,184.00
11/26/2004,10:18,1094.25,1094.25,1093.75,1094.00,325,795,1120.00
11/26/2004,10:19,1094.00,1094.25,1094.00,1094.25,62,36,98.00
11/26/2004,10:20,1094.00,1094.25,1094.00,1094.25,215,25,240.00
11/26/2004,10:21,1094.25,1094.50,1094.25,1094.25,148,17,165.00
11/26/2004,10:22,1094.25,1094.50,1094.25,1094.25,3,223,226.00
11/26/2004,10:23,1094.25,1094.50,1094.25,1094.25,13,316,329.00
11/26/2004,10:24,1094.25,1094.50,1094.25,1094.50,51,42,93.00
11/26/2004,10:25,1094.50,1094.50,1094.25,1094.25,129,162,291.00
11/26/2004,10:26,1094.25,1094.50,1094.25,1094.25,8,181,189.00
11/26/2004,10:27,1094.25,1094.50,1094.00,1094.25,13,155,168.00
11/26/2004,10:28,1094.00,1094.25,1093.75,1094.00,274,407,681.00
11/26/2004,10:29,1094.00,1094.00,1093.75,1093.75,4,169,173.00
11/26/2004,10:30,1093.75,1094.00,1093.75,1093.75,175,312,487.00
11/26/2004,10:31,1094.00,1094.00,1093.50,1093.75,62,422,484.00
11/26/2004,10:32,1093.50,1093.75,1093.50,1093.75,119,47,166.00
11/26/2004,10:33,1093.75,1093.75,1093.00,1093.50,382,1396,1778.00
11/26/2004,10:34,1093.50,1093.50,1093.00,1093.00,18,220,238.00
11/26/2004,10:35,1093.25,1093.50,1093.00,1093.25,314,160,474.00
11/26/2004,10:36,1093.25,1093.50,1093.00,1093.25,154,7,161.00
11/26/2004,10:37,1093.00,1093.25,1092.75,1093.00,87,1446,1533.00
11/26/2004,10:38,1092.75,1093.25,1092.75,1093.00,159,114,273.00
11/26/2004,10:39,1093.00,1093.25,1093.00,1093.25,17,89,106.00
11/26/2004,10:40,1093.00,1093.25,1092.50,1092.75,132,906,1038.00
11/26/2004,10:41,1092.75,1093.00,1092.75,1093.00,164,109,273.00
11/26/2004,10:42,1092.75,1093.00,1092.75,1092.75,19,26,45.00
11/26/2004,10:43,1093.00,1093.00,1092.75,1092.75,29,28,57.00
11/26/2004,10:44,1093.00,1093.00,1092.75,1093.00,457,12,469.00
11/26/2004,10:45,1093.00,1093.25,1092.75,1093.00,29,137,166.00
11/26/2004,10:46,1093.00,1093.00,1092.75,1093.00,25,4,29.00
11/26/2004,10:47,1093.00,1093.00,1092.75,1093.00,32,27,59.00
11/26/2004,10:48,1093.00,1093.00,1092.75,1092.75,14,26,40.00
11/26/2004,10:49,1093.00,1093.00,1092.75,1093.00,62,12,74.00
11/26/2004,10:50,1093.00,1093.00,1092.75,1093.00,41,46,87.00
11/26/2004,10:51,1092.75,1093.25,1092.75,1093.00,417,92,509.00
11/26/2004,10:52,1092.75,1093.00,1092.50,1092.50,62,494,556.00
11/26/2004,10:53,1092.50,1092.50,1092.25,1092.50,149,420,569.00
11/26/2004,10:54,1092.25,1093.00,1092.00,1092.50,1307,628,1935.00
11/26/2004,10:55,1092.75,1093.25,1092.50,1092.75,465,730,1195.00
11/26/2004,10:56,1092.75,1093.00,1092.50,1092.50,106,397,503.00
11/26/2004,10:57,1092.50,1092.75,1092.50,1092.75,7,55,62.00
11/26/2004,10:58,1092.50,1092.75,1092.25,1092.50,137,158,295.00
11/26/2004,10:59,1092.50,1092.75,1092.25,1092.50,48,58,106.00
11/26/2004,11:00,1092.50,1092.50,1092.00,1092.25,72,235,307.00
11/26/2004,11:01,1092.50,1092.50,1092.25,1092.25,17,31,48.00
11/26/2004,11:02,1092.25,1092.50,1092.25,1092.25,6,55,61.00
11/26/2004,11:03,1092.25,1092.50,1092.25,1092.50,5,33,38.00
11/26/2004,11:04,1092.25,1092.50,1092.25,1092.25,84,213,297.00
11/26/2004,11:05,1092.25,1092.50,1092.00,1092.50,313,108,421.00
11/26/2004,11:06,1092.50,1092.75,1092.25,1092.25,246,143,389.00
11/26/2004,11:07,1092.25,1092.50,1092.25,1092.50,105,22,127.00
11/26/2004,11:08,1092.50,1092.75,1092.25,1092.50,234,20,254.00
11/26/2004,11:09,1092.50,1092.75,1092.50,1092.50,15,27,42.00
11/26/2004,11:10,1092.75,1092.75,1092.50,1092.75,21,271,292.00
11/26/2004,11:11,1092.50,1092.75,1092.00,1092.00,4,842,846.00
11/26/2004,11:12,1092.25,1092.50,1092.00,1092.50,438,13,451.00
11/26/2004,11:13,1092.50,1092.50,1092.25,1092.50,206,75,281.00
11/26/2004,11:14,1092.50,1092.50,1092.25,1092.50,87,41,128.00
11/26/2004,11:15,1092.50,1092.50,1092.25,1092.50,30,9,39.00
11/26/2004,11:16,1092.50,1092.50,1092.25,1092.50,11,10,21.00
11/26/2004,11:17,1092.50,1092.50,1092.25,1092.25,230,329,559.00
11/26/2004,11:18,1092.25,1092.50,1092.25,1092.50,5,11,16.00
11/26/2004,11:19,1092.25,1092.75,1092.25,1092.75,387,8,395.00
11/26/2004,11:20,1092.75,1092.75,1092.50,1092.50,7,163,170.00
11/26/2004,11:21,1092.50,1092.50,1092.50,1092.50,0,145,145.00
11/26/2004,11:22,1092.25,1092.50,1092.25,1092.50,21,20,41.00
11/26/2004,11:23,1092.50,1092.50,1092.25,1092.25,10,25,35.00
11/26/2004,11:24,1092.50,1092.50,1092.25,1092.50,90,20,110.00
11/26/2004,11:25,1092.50,1092.50,1092.25,1092.25,36,34,70.00
11/26/2004,11:26,1092.50,1092.50,1092.25,1092.50,407,20,427.00
11/26/2004,11:27,1092.50,1092.75,1092.50,1092.75,149,65,214.00
11/26/2004,11:28,1092.75,1092.75,1092.50,1092.50,5,194,199.00
11/26/2004,11:29,1092.50,1092.50,1092.25,1092.25,92,199,291.00
11/26/2004,11:30,1092.25,1092.50,1092.25,1092.25,7,243,250.00
11/26/2004,11:31,1092.25,1092.50,1092.25,1092.25,24,73,97.00
11/26/2004,11:32,1092.50,1092.50,1092.25,1092.50,47,16,63.00
11/26/2004,11:33,1092.50,1093.25,1092.50,1093.25,1287,339,1626.00
11/26/2004,11:34,1093.00,1093.25,1093.00,1093.25,218,47,265.00
11/26/2004,11:35,1093.00,1093.50,1093.00,1093.25,790,698,1488.00
11/26/2004,11:36,1093.25,1093.25,1092.75,1093.25,816,701,1517.00
11/26/2004,11:37,1093.25,1093.25,1093.00,1093.25,191,5,196.00
11/26/2004,11:38,1093.25,1093.50,1093.25,1093.50,76,231,307.00
11/26/2004,11:39,1093.50,1093.50,1093.25,1093.50,29,135,164.00
11/26/2004,11:40,1093.25,1093.50,1093.25,1093.25,7,65,72.00
11/26/2004,11:41,1093.25,1093.50,1093.25,1093.25,221,552,773.00
11/26/2004,11:42,1093.25,1093.25,1093.00,1093.25,15,44,59.00
11/26/2004,11:43,1093.25,1093.25,1093.00,1093.25,38,123,161.00
11/26/2004,11:44,1093.00,1093.25,1093.00,1093.00,43,78,121.00
11/26/2004,11:45,1093.00,1093.50,1093.00,1093.50,589,877,1466.00
11/26/2004,11:46,1093.25,1093.25,1093.00,1093.00,84,430,514.00
11/26/2004,11:47,1093.00,1093.00,1092.75,1092.75,190,25,215.00
11/26/2004,11:48,1092.75,1093.00,1092.75,1092.75,41,484,525.00
11/26/2004,11:49,1092.75,1093.00,1092.50,1092.50,257,145,402.00
11/26/2004,11:50,1092.50,1092.50,1092.00,1092.25,477,1413,1890.00
11/26/2004,11:51,1092.25,1092.25,1092.00,1092.25,138,38,176.00
11/26/2004,11:52,1092.25,1092.25,1091.25,1091.50,589,2434,3023.00
11/26/2004,11:53,1091.50,1091.50,1090.75,1090.75,591,1734,2325.00
11/26/2004,11:54,1091.00,1091.00,1090.75,1091.00,319,617,936.00
11/26/2004,11:55,1090.75,1091.00,1090.50,1090.75,449,783,1232.00
11/26/2004,11:56,1090.75,1090.75,1090.50,1090.75,207,300,507.00
11/26/2004,11:57,1090.75,1091.25,1090.50,1091.00,975,62,1037.00
11/26/2004,11:58,1091.25,1091.25,1091.00,1091.25,133,129,262.00
11/26/2004,11:59,1091.00,1091.25,1090.75,1090.75,134,1010,1144.00
11/26/2004,12:00,1090.75,1091.00,1090.25,1090.25,1110,1786,2896.00
11/26/2004,12:01,1090.50,1090.75,1089.75,1090.25,835,1787,2622.00
11/26/2004,12:02,1090.25,1090.25,1089.75,1090.00,427,673,1100.00
11/26/2004,12:03,1090.00,1090.50,1090.00,1090.25,548,424,972.00
11/26/2004,12:04,1090.25,1090.25,1089.25,1089.75,674,2171,2845.00
11/26/2004,12:05,1089.75,1090.00,1089.25,1089.75,327,941,1268.00
11/26/2004,12:06,1089.75,1090.25,1089.50,1090.25,574,601,1175.00
11/26/2004,12:07,1090.00,1090.25,1089.75,1089.75,9,255,264.00
11/26/2004,12:08,1089.75,1090.00,1089.75,1089.75,244,18,262.00
11/26/2004,12:09,1089.75,1090.00,1089.50,1089.50,32,179,211.00
11/26/2004,12:10,1089.50,1089.75,1089.00,1089.00,213,1002,1215.00
11/26/2004,12:11,1089.25,1089.50,1089.00,1089.00,667,949,1616.00
11/26/2004,12:12,1089.00,1089.00,1088.50,1088.75,968,1206,2174.00
11/26/2004,12:13,1088.75,1089.00,1088.50,1088.50,673,719,1392.00
11/26/2004,12:14,1088.50,1088.75,1088.25,1088.50,861,1342,2203.00
11/26/2004,12:15,1088.25,1088.75,1088.00,1088.25,1323,2157,3480.00
11/26/2004,12:16,1088.00,1088.25,1088.00,1088.25,3,4,7.00
11/28/2004,17:01,1088.00,1088.50,1088.00,1088.25,196,459,655.00
11/28/2004,17:02,1088.00,1088.25,1087.75,1088.00,144,87,231.00
11/28/2004,17:03,1088.00,1088.25,1087.75,1088.00,30,17,47.00
11/28/2004,17:04,1088.00,1088.25,1088.00,1088.25,61,0,61.00
11/28/2004,17:05,1088.25,1088.25,1088.25,1088.25,19,0,19.00
11/28/2004,17:06,1088.25,1088.25,1088.00,1088.25,32,6,38.00
11/28/2004,17:07,1088.25,1088.25,1088.00,1088.25,26,51,77.00
11/28/2004,17:08,1088.25,1088.25,1088.00,1088.25,18,10,28.00
11/28/2004,17:09,1088.00,1088.00,1088.00,1088.00,0,5,5.00
11/28/2004,17:10,1088.25,1088.50,1088.25,1088.50,105,0,105.00
11/28/2004,17:11,1088.50,1088.50,1088.50,1088.50,34,0,34.00
11/28/2004,17:12,1088.75,1088.75,1088.75,1088.75,2,0,2.00
11/28/2004,17:13,1088.50,1088.75,1088.50,1088.75,1,1,2.00
11/28/2004,17:14,1088.75,1088.75,1088.50,1088.75,9,3,12.00
11/28/2004,17:15,1088.75,1088.75,1088.75,1088.75,15,0,15.00
11/28/2004,17:16,1088.75,1088.75,1088.50,1088.75,3,1,4.00
11/28/2004,17:17,1088.75,1088.75,1088.75,1088.75,31,0,31.00
11/28/2004,17:18,1088.75,1089.00,1088.75,1088.75,9,1,10.00
11/28/2004,17:19,1088.75,1088.75,1088.75,1088.75,0,2,2.00
11/28/2004,17:20,1088.75,1088.75,1088.75,1088.75,0,26,26.00
11/28/2004,17:21,1088.50,1088.75,1088.50,1088.75,1,2,3.00
11/28/2004,17:22,1088.75,1089.00,1088.75,1089.00,7,0,7.00
11/28/2004,17:23,1089.00,1089.00,1089.00,1089.00,3,0,3.00
11/28/2004,17:25,1089.00,1089.00,1088.75,1088.75,15,1,16.00
11/28/2004,17:26,1089.00,1089.00,1089.00,1089.00,9,0,9.00
11/28/2004,17:27,1088.75,1089.00,1088.75,1088.75,3,57,60.00
11/28/2004,17:28,1088.75,1089.00,1088.75,1089.00,33,15,48.00
11/28/2004,17:29,1089.00,1089.25,1089.00,1089.00,56,6,62.00
11/28/2004,17:30,1089.25,1089.25,1089.00,1089.00,2,6,8.00
11/28/2004,17:31,1089.00,1089.00,1089.00,1089.00,0,33,33.00
11/28/2004,17:32,1089.00,1089.25,1089.00,1089.25,178,15,193.00
11/28/2004,17:33,1089.25,1089.25,1089.25,1089.25,25,0,25.00
11/28/2004,17:34,1089.50,1089.75,1089.50,1089.75,41,0,41.00
11/28/2004,17:35,1089.50,1089.75,1089.50,1089.75,2,1,3.00
11/28/2004,17:36,1089.50,1089.75,1089.50,1089.75,3,1,4.00
11/28/2004,17:37,1089.75,1089.75,1089.50,1089.50,6,2,8.00
11/28/2004,17:38,1089.75,1089.75,1089.75,1089.75,18,0,18.00
11/28/2004,17:39,1089.50,1089.75,1089.50,1089.50,1,77,78.00
11/28/2004,17:40,1089.50,1089.75,1089.50,1089.50,1,16,17.00
11/28/2004,17:42,1089.50,1089.50,1089.50,1089.50,0,7,7.00
11/28/2004,17:43,1089.50,1089.50,1089.50,1089.50,0,1,1.00
11/28/2004,17:44,1089.50,1089.50,1089.50,1089.50,0,1,1.00
11/28/2004,17:45,1089.50,1089.50,1089.50,1089.50,0,1,1.00
11/28/2004,17:46,1089.50,1089.50,1089.25,1089.25,0,13,13.00
11/28/2004,17:47,1089.50,1089.50,1089.50,1089.50,5,0,5.00
11/28/2004,17:48,1089.50,1089.50,1089.50,1089.50,3,0,3.00
11/28/2004,17:49,1089.50,1089.50,1089.25,1089.50,7,1,8.00
11/28/2004,17:50,1089.75,1089.75,1089.50,1089.75,2,1,3.00
11/28/2004,17:51,1089.75,1089.75,1089.50,1089.50,15,1,16.00
11/28/2004,17:52,1089.75,1089.75,1089.50,1089.50,1,11,12.00
11/28/2004,17:53,1089.75,1089.75,1089.50,1089.50,2,1,3.00
11/28/2004,17:55,1089.50,1089.50,1089.50,1089.50,0,1,1.00
11/28/2004,17:56,1089.50,1089.75,1089.50,1089.75,5,15,20.00
11/28/2004,17:57,1089.50,1089.75,1089.50,1089.50,1,31,32.00
11/28/2004,17:58,1089.50,1089.50,1089.50,1089.50,0,14,14.00
11/28/2004,17:59,1089.75,1089.75,1089.50,1089.50,2,53,55.00
11/28/2004,18:00,1089.50,1089.50,1089.50,1089.50,0,9,9.00
11/28/2004,18:01,1089.50,1089.50,1089.50,1089.50,0,1,1.00
11/28/2004,18:02,1089.50,1089.75,1089.50,1089.75,29,4,33.00
11/28/2004,18:03,1089.50,1089.75,1089.50,1089.75,2,2,4.00
11/28/2004,18:04,1089.50,1089.50,1089.50,1089.50,0,10,10.00
11/28/2004,18:05,1089.50,1089.50,1089.50,1089.50,0,3,3.00
11/28/2004,18:06,1089.50,1089.50,1089.50,1089.50,0,3,3.00
11/28/2004,18:07,1089.50,1089.50,1089.50,1089.50,0,3,3.00
11/28/2004,18:08,1089.75,1089.75,1089.50,1089.50,2,1,3.00
11/28/2004,18:09,1089.75,1089.75,1089.75,1089.75,41,0,41.00
11/28/2004,18:10,1089.75,1090.00,1089.75,1090.00,100,0,100.00
11/28/2004,18:11,1090.00,1090.00,1090.00,1090.00,5,0,5.00
11/28/2004,18:13,1090.00,1090.00,1090.00,1090.00,30,0,30.00
11/28/2004,18:14,1090.00,1090.00,1090.00,1090.00,7,0,7.00
11/28/2004,18:15,1090.00,1090.00,1090.00,1090.00,72,0,72.00
11/28/2004,18:16,1089.75,1089.75,1089.75,1089.75,0,7,7.00
11/28/2004,18:17,1090.00,1090.00,1089.75,1089.75,2,1,3.00
11/28/2004,18:18,1090.00,1090.00,1090.00,1090.00,68,0,68.00
11/28/2004,18:19,1090.25,1090.25,1090.00,1090.00,5,1,6.00
11/28/2004,18:20,1090.25,1090.25,1090.25,1090.25,9,0,9.00
11/28/2004,18:21,1090.00,1090.00,1089.75,1090.00,1,15,16.00
11/28/2004,18:22,1089.75,1089.75,1089.75,1089.75,0,2,2.00
11/28/2004,18:25,1089.75,1090.00,1089.75,1090.00,11,1,12.00
11/28/2004,18:26,1089.75,1090.00,1089.75,1089.75,1,29,30.00
11/28/2004,18:27,1089.75,1089.75,1089.50,1089.50,0,11,11.00
11/28/2004,18:28,1089.50,1089.50,1089.50,1089.50,0,28,28.00
11/28/2004,18:29,1089.50,1089.75,1089.50,1089.75,13,1,14.00
11/28/2004,18:30,1089.75,1089.75,1089.75,1089.75,25,0,25.00
11/28/2004,18:31,1089.75,1089.75,1089.75,1089.75,19,0,19.00
11/28/2004,18:32,1089.75,1089.75,1089.75,1089.75,11,0,11.00
11/28/2004,18:33,1089.75,1089.75,1089.75,1089.75,24,0,24.00
11/28/2004,18:35,1089.75,1089.75,1089.75,1089.75,1,0,1.00
11/28/2004,18:37,1089.50,1089.75,1089.50,1089.75,3,1,4.00
11/28/2004,18:38,1089.75,1089.75,1089.75,1089.75,1,0,1.00
11/28/2004,18:39,1089.50,1089.50,1089.50,1089.50,0,13,13.00
11/28/2004,18:40,1089.50,1089.50,1089.50,1089.50,0,36,36.00
11/28/2004,18:41,1089.50,1089.50,1089.50,1089.50,0,6,6.00
11/28/2004,18:42,1089.50,1089.50,1089.50,1089.50,0,5,5.00
11/28/2004,18:44,1089.50,1089.75,1089.25,1089.50,7,15,22.00
11/28/2004,18:45,1089.50,1089.50,1089.50,1089.50,1,0,1.00
11/28/2004,18:46,1089.50,1089.50,1089.50,1089.50,1,0,1.00
11/28/2004,18:47,1089.50,1089.50,1089.50,1089.50,1,0,1.00
11/28/2004,18:49,1089.50,1089.50,1089.50,1089.50,1,0,1.00
11/28/2004,18:50,1089.50,1089.50,1089.50,1089.50,5,0,5.00
11/28/2004,18:51,1089.50,1089.50,1089.50,1089.50,3,0,3.00
11/28/2004,18:52,1089.50,1089.50,1089.50,1089.50,4,0,4.00
11/28/2004,18:53,1089.50,1089.50,1089.50,1089.50,2,0,2.00
11/28/2004,18:55,1089.50,1089.50,1089.50,1089.50,9,0,9.00
11/28/2004,18:57,1089.75,1089.75,1089.75,1089.75,5,0,5.00
11/28/2004,18:58,1089.50,1089.50,1089.50,1089.50,0,6,6.00
11/28/2004,18:59,1089.50,1089.50,1089.50,1089.50,0,5,5.00
11/28/2004,19:00,1089.25,1089.25,1089.00,1089.25,29,37,66.00
11/28/2004,19:01,1089.25,1089.25,1089.00,1089.00,11,21,32.00
11/28/2004,19:02,1089.00,1089.00,1088.75,1088.75,0,115,115.00
11/28/2004,19:03,1088.75,1088.75,1088.75,1088.75,0,10,10.00
11/28/2004,19:04,1088.75,1088.75,1088.75,1088.75,0,16,16.00
11/28/2004,19:05,1088.75,1089.00,1088.75,1089.00,2,1,3.00
11/28/2004,19:06,1089.00,1089.25,1088.75,1088.75,5,3,8.00
11/28/2004,19:07,1089.25,1089.25,1089.00,1089.00,4,1,5.00
11/28/2004,19:08,1089.25,1089.25,1089.25,1089.25,6,0,6.00
11/28/2004,19:09,1089.25,1089.25,1089.25,1089.25,7,0,7.00
11/28/2004,19:11,1089.25,1089.25,1089.00,1089.25,23,5,28.00
11/28/2004,19:12,1089.25,1089.25,1089.00,1089.00,1,1,2.00
11/28/2004,19:13,1089.25,1089.25,1089.25,1089.25,9,0,9.00
11/28/2004,19:14,1089.25,1089.25,1089.25,1089.25,1,0,1.00
11/28/2004,19:16,1089.25,1089.50,1089.25,1089.50,2,0,2.00
11/28/2004,19:17,1089.50,1089.50,1089.50,1089.50,1,0,1.00
11/28/2004,19:18,1089.50,1089.50,1089.50,1089.50,8,0,8.00
11/28/2004,19:19,1089.50,1089.75,1089.50,1089.75,5,0,5.00
11/28/2004,19:21,1089.50,1090.00,1089.50,1090.00,52,6,58.00
11/28/2004,19:22,1090.00,1090.00,1090.00,1090.00,1,0,1.00
11/28/2004,19:23,1089.75,1089.75,1089.75,1089.75,0,1,1.00
11/28/2004,19:24,1089.75,1089.75,1089.50,1089.75,2,12,14.00
11/28/2004,19:26,1089.75,1089.75,1089.75,1089.75,2,0,2.00
11/28/2004,19:29,1089.50,1089.75,1089.50,1089.75,12,1,13.00
11/28/2004,19:30,1089.75,1090.00,1089.75,1089.75,6,3,9.00
11/28/2004,19:31,1089.75,1090.00,1089.75,1089.75,5,4,9.00
11/28/2004,19:33,1090.00,1090.00,1090.00,1090.00,2,0,2.00
11/28/2004,19:34,1090.00,1090.00,1090.00,1090.00,3,0,3.00
11/28/2004,19:35,1090.00,1090.00,1090.00,1090.00,1,0,1.00
11/28/2004,19:37,1089.75,1089.75,1089.75,1089.75,0,1,1.00
11/28/2004,19:38,1090.00,1090.00,1090.00,1090.00,6,0,6.00
11/28/2004,19:39,1090.00,1090.00,1089.75,1090.00,9,2,11.00
11/28/2004,19:41,1089.75,1090.00,1089.75,1090.00,2,4,6.00
11/28/2004,19:42,1089.75,1089.75,1089.75,1089.75,0,1,1.00
11/28/2004,19:43,1090.00,1090.00,1089.75,1090.00,11,1,12.00
11/28/2004,19:44,1090.00,1090.00,1090.00,1090.00,12,0,12.00
11/28/2004,19:45,1090.00,1090.00,1090.00,1090.00,4,0,4.00
11/28/2004,19:48,1090.00,1090.00,1090.00,1090.00,14,0,14.00
11/28/2004,19:49,1090.25,1090.25,1090.25,1090.25,58,0,58.00
11/28/2004,19:50,1090.25,1090.25,1090.25,1090.25,29,0,29.00
11/28/2004,19:51,1090.25,1090.25,1090.25,1090.25,16,0,16.00
11/28/2004,19:52,1090.25,1090.25,1090.00,1090.00,11,1,12.00
11/28/2004,19:53,1090.25,1090.50,1090.25,1090.25,11,3,14.00
11/28/2004,19:54,1090.25,1090.25,1090.25,1090.25,0,41,41.00
11/28/2004,19:55,1090.25,1090.25,1090.25,1090.25,0,26,26.00
11/28/2004,19:56,1090.25,1090.25,1090.25,1090.25,0,2,2.00
11/28/2004,19:57,1090.25,1090.25,1090.25,1090.25,0,16,16.00
11/28/2004,19:58,1090.25,1090.50,1090.25,1090.50,134,6,140.00
11/28/2004,19:59,1090.75,1091.00,1090.75,1091.00,90,26,116.00
11/28/2004,20:00,1091.00,1091.25,1091.00,1091.00,153,96,249.00
11/28/2004,20:01,1090.75,1090.75,1090.75,1090.75,0,9,9.00
11/28/2004,20:02,1090.75,1090.75,1090.75,1090.75,0,150,150.00
11/28/2004,20:03,1090.75,1090.75,1090.50,1090.75,15,55,70.00
11/28/2004,20:04,1090.75,1091.00,1090.50,1091.00,9,3,12.00
11/28/2004,20:05,1090.75,1090.75,1090.75,1090.75,0,8,8.00
11/28/2004,20:06,1090.75,1091.00,1090.75,1091.00,27,2,29.00
11/28/2004,20:07,1091.25,1091.25,1091.00,1091.00,14,6,20.00
11/28/2004,20:08,1091.25,1091.25,1091.00,1091.25,24,10,34.00
11/28/2004,20:09,1091.25,1091.25,1091.25,1091.25,1,0,1.00
11/28/2004,20:10,1091.25,1091.25,1091.25,1091.25,58,0,58.00
11/28/2004,20:11,1091.25,1091.25,1091.25,1091.25,2,0,2.00
11/28/2004,20:12,1091.25,1091.25,1091.00,1091.00,6,2,8.00
11/28/2004,20:14,1091.00,1091.00,1091.00,1091.00,0,2,2.00
11/28/2004,20:15,1091.25,1091.25,1091.00,1091.00,1,1,2.00
11/28/2004,20:17,1091.00,1091.25,1091.00,1091.25,3,3,6.00
11/28/2004,20:18,1091.25,1091.25,1091.25,1091.25,15,0,15.00
11/28/2004,20:19,1091.25,1091.25,1091.25,1091.25,1,0,1.00
11/28/2004,20:20,1091.25,1091.25,1091.25,1091.25,6,0,6.00
11/28/2004,20:22,1091.25,1091.25,1091.25,1091.25,49,0,49.00
11/28/2004,20:23,1091.25,1091.25,1091.25,1091.25,65,0,65.00
11/28/2004,20:24,1091.25,1091.25,1091.25,1091.25,5,0,5.00
11/28/2004,20:25,1091.25,1091.25,1091.25,1091.25,20,0,20.00
11/28/2004,20:26,1091.00,1091.25,1091.00,1091.25,1,3,4.00
11/28/2004,20:27,1091.00,1091.00,1091.00,1091.00,0,3,3.00
11/28/2004,20:28,1091.25,1091.25,1091.00,1091.00,10,2,12.00
11/28/2004,20:29,1091.00,1091.25,1091.00,1091.25,2,4,6.00
11/28/2004,20:32,1091.00,1091.00,1091.00,1091.00,0,1,1.00
11/28/2004,20:34,1091.00,1091.00,1091.00,1091.00,0,10,10.00
11/28/2004,20:35,1091.00,1091.00,1091.00,1091.00,0,9,9.00
11/28/2004,20:36,1091.00,1091.00,1091.00,1091.00,0,4,4.00
11/28/2004,20:37,1091.00,1091.00,1091.00,1091.00,0,10,10.00
11/28/2004,20:38,1091.00,1091.00,1091.00,1091.00,0,10,10.00
11/28/2004,20:41,1091.00,1091.00,1091.00,1091.00,0,1,1.00
11/28/2004,20:42,1091.00,1091.00,1091.00,1091.00,0,2,2.00
11/28/2004,20:43,1091.00,1091.00,1091.00,1091.00,0,20,20.00
11/28/2004,20:44,1091.00,1091.00,1091.00,1091.00,0,8,8.00
11/28/2004,20:45,1091.00,1091.00,1091.00,1091.00,0,1,1.00
11/28/2004,20:46,1091.00,1091.00,1091.00,1091.00,0,2,2.00
11/28/2004,20:49,1091.25,1091.25,1091.00,1091.00,4,5,9.00
11/28/2004,20:50,1091.00,1091.00,1091.00,1091.00,0,11,11.00
11/28/2004,20:51,1091.00,1091.25,1091.00,1091.25,2,1,3.00
11/28/2004,20:52,1091.00,1091.00,1091.00,1091.00,0,8,8.00
11/28/2004,20:53,1091.00,1091.00,1091.00,1091.00,0,2,2.00
11/28/2004,20:59,1091.00,1091.00,1091.00,1091.00,0,2,2.00
11/28/2004,21:02,1091.00,1091.25,1091.00,1091.00,1,6,7.00
11/28/2004,21:03,1091.00,1091.25,1091.00,1091.00,1,16,17.00
11/28/2004,21:06,1091.00,1091.00,1091.00,1091.00,0,1,1.00
11/28/2004,21:08,1091.00,1091.00,1091.00,1091.00,0,1,1.00
11/28/2004,21:11,1091.00,1091.25,1091.00,1091.25,2,3,5.00
11/28/2004,21:13,1091.00,1091.00,1091.00,1091.00,0,2,2.00
11/28/2004,21:14,1091.00,1091.00,1091.00,1091.00,0,4,4.00
11/28/2004,21:15,1091.25,1091.25,1091.25,1091.25,1,0,1.00
11/28/2004,21:17,1091.25,1091.25,1091.00,1091.00,1,4,5.00
11/28/2004,21:18,1091.00,1091.00,1091.00,1091.00,0,3,3.00
11/28/2004,21:19,1091.25,1091.25,1091.25,1091.25,3,0,3.00
11/28/2004,21:20,1091.25,1091.25,1091.25,1091.25,5,0,5.00
11/28/2004,21:24,1091.25,1091.25,1091.25,1091.25,1,0,1.00
11/28/2004,21:25,1091.25,1091.25,1091.25,1091.25,129,0,129.00
11/28/2004,21:26,1091.50,1091.50,1091.50,1091.50,4,0,4.00
11/28/2004,21:29,1091.50,1091.50,1091.50,1091.50,94,0,94.00
11/28/2004,21:30,1091.50,1091.50,1091.50,1091.50,6,0,6.00
11/28/2004,21:31,1091.50,1091.50,1091.50,1091.50,2,0,2.00
11/28/2004,21:33,1091.50,1091.50,1091.50,1091.50,73,0,73.00
11/28/2004,21:34,1091.75,1091.75,1091.75,1091.75,42,0,42.00
11/28/2004,21:36,1091.75,1091.75,1091.75,1091.75,23,0,23.00
11/28/2004,21:37,1091.50,1091.75,1091.50,1091.75,26,2,28.00
11/28/2004,21:38,1091.75,1092.00,1091.75,1091.75,13,18,31.00
11/28/2004,21:39,1091.75,1091.75,1091.75,1091.75,0,1,1.00
11/28/2004,21:40,1091.75,1091.75,1091.75,1091.75,0,1,1.00
11/28/2004,21:41,1091.75,1091.75,1091.75,1091.75,0,29,29.00
11/28/2004,21:42,1091.50,1091.75,1091.50,1091.75,80,5,85.00
11/28/2004,21:43,1091.75,1092.00,1091.75,1091.75,15,12,27.00
11/28/2004,21:44,1091.75,1091.75,1091.75,1091.75,0,32,32.00
11/28/2004,21:45,1091.75,1091.75,1091.75,1091.75,0,7,7.00
11/28/2004,21:46,1091.75,1091.75,1091.75,1091.75,0,1,1.00
11/28/2004,21:47,1092.00,1092.00,1092.00,1092.00,18,0,18.00
11/28/2004,21:48,1091.75,1092.00,1091.75,1091.75,8,79,87.00
11/28/2004,21:49,1091.50,1091.50,1091.50,1091.50,0,7,7.00
11/28/2004,21:50,1091.50,1091.50,1091.50,1091.50,0,1,1.00
11/28/2004,21:51,1091.75,1091.75,1091.75,1091.75,3,0,3.00
11/28/2004,21:52,1091.50,1091.50,1091.50,1091.50,0,2,2.00
11/28/2004,21:56,1091.50,1091.50,1091.50,1091.50,0,12,12.00
11/28/2004,21:58,1091.75,1091.75,1091.75,1091.75,2,0,2.00
11/28/2004,22:00,1091.75,1091.75,1091.75,1091.75,58,0,58.00
11/28/2004,22:01,1091.75,1092.00,1091.75,1092.00,4,2,6.00
11/28/2004,22:02,1091.75,1091.75,1091.75,1091.75,0,22,22.00
11/28/2004,22:03,1091.75,1091.75,1091.75,1091.75,0,5,5.00
11/28/2004,22:04,1092.00,1092.00,1092.00,1092.00,1,0,1.00
11/28/2004,22:05,1091.75,1091.75,1091.75,1091.75,0,12,12.00
11/28/2004,22:07,1091.75,1091.75,1091.75,1091.75,0,10,10.00
11/28/2004,22:08,1091.75,1091.75,1091.75,1091.75,0,25,25.00
11/28/2004,22:09,1091.75,1091.75,1091.75,1091.75,0,13,13.00
11/28/2004,22:10,1091.75,1091.75,1091.75,1091.75,0,5,5.00
11/28/2004,22:12,1091.75,1091.75,1091.50,1091.50,0,2,2.00
11/28/2004,22:13,1091.50,1091.50,1091.50,1091.50,0,1,1.00
11/28/2004,22:16,1091.50,1091.50,1091.50,1091.50,0,2,2.00
11/28/2004,22:17,1091.50,1091.50,1091.50,1091.50,0,3,3.00
11/28/2004,22:18,1091.50,1091.50,1091.50,1091.50,0,20,20.00
11/28/2004,22:19,1091.50,1091.50,1091.50,1091.50,0,1,1.00
11/28/2004,22:20,1091.50,1091.50,1091.50,1091.50,0,2,2.00
11/28/2004,22:21,1091.50,1091.75,1091.50,1091.75,1,1,2.00
11/28/2004,22:22,1091.75,1091.75,1091.50,1091.50,10,1,11.00
11/28/2004,22:23,1091.75,1091.75,1091.75,1091.75,15,0,15.00
11/28/2004,22:27,1091.75,1091.75,1091.75,1091.75,3,0,3.00
11/28/2004,22:28,1091.50,1091.50,1091.50,1091.50,0,5,5.00
11/28/2004,22:31,1091.50,1091.50,1091.50,1091.50,0,63,63.00
11/28/2004,22:32,1091.50,1091.50,1091.50,1091.50,0,2,2.00
11/28/2004,22:33,1091.50,1091.50,1091.50,1091.50,0,6,6.00
11/28/2004,22:34,1091.50,1091.50,1091.50,1091.50,0,1,1.00
11/28/2004,22:36,1091.50,1091.50,1091.50,1091.50,0,6,6.00
11/28/2004,22:37,1091.50,1091.50,1091.50,1091.50,0,2,2.00
11/28/2004,22:38,1091.50,1091.50,1091.50,1091.50,0,5,5.00
11/28/2004,22:41,1091.50,1091.50,1091.50,1091.50,0,10,10.00
11/28/2004,22:42,1091.50,1091.50,1091.50,1091.50,0,4,4.00
11/28/2004,22:44,1091.50,1091.50,1091.25,1091.25,0,7,7.00
11/28/2004,22:45,1091.50,1091.50,1091.50,1091.50,2,0,2.00
11/28/2004,22:46,1091.50,1091.50,1091.50,1091.50,4,0,4.00
11/28/2004,22:47,1091.25,1091.25,1091.25,1091.25,0,1,1.00
11/28/2004,22:48,1091.50,1091.50,1091.50,1091.50,1,0,1.00
11/28/2004,22:49,1091.25,1091.25,1091.25,1091.25,0,2,2.00
11/28/2004,22:51,1091.25,1091.25,1091.25,1091.25,0,1,1.00
11/28/2004,22:52,1091.50,1091.50,1091.50,1091.50,1,0,1.00
11/28/2004,22:56,1091.25,1091.25,1091.25,1091.25,0,11,11.00
11/28/2004,22:57,1091.25,1091.25,1091.25,1091.25,0,15,15.00
11/28/2004,22:58,1091.25,1091.25,1091.25,1091.25,0,3,3.00
11/28/2004,23:00,1091.25,1091.25,1091.25,1091.25,0,15,15.00
11/28/2004,23:01,1091.25,1091.25,1091.25,1091.25,0,10,10.00
11/28/2004,23:03,1091.25,1091.25,1091.25,1091.25,0,4,4.00
11/28/2004,23:07,1091.25,1091.25,1091.25,1091.25,0,25,25.00
11/28/2004,23:11,1091.25,1091.25,1091.25,1091.25,0,1,1.00
11/28/2004,23:12,1091.25,1091.25,1091.25,1091.25,0,8,8.00
11/28/2004,23:14,1091.25,1091.25,1091.25,1091.25,0,2,2.00
11/28/2004,23:15,1091.25,1091.25,1091.25,1091.25,0,1,1.00
11/28/2004,23:21,1091.50,1091.50,1091.50,1091.50,1,0,1.00
11/28/2004,23:24,1091.50,1091.50,1091.50,1091.50,5,0,5.00
11/28/2004,23:25,1091.25,1091.25,1091.25,1091.25,0,1,1.00
11/28/2004,23:27,1091.25,1091.25,1091.25,1091.25,0,1,1.00
11/28/2004,23:28,1091.50,1091.50,1091.50,1091.50,1,0,1.00
11/28/2004,23:31,1091.50,1091.50,1091.50,1091.50,2,0,2.00
11/28/2004,23:32,1091.25,1091.25,1091.25,1091.25,0,2,2.00
11/28/2004,23:42,1091.25,1091.25,1091.25,1091.25,0,5,5.00
11/28/2004,23:43,1091.25,1091.25,1091.25,1091.25,0,20,20.00
11/28/2004,23:44,1091.25,1091.25,1091.25,1091.25,0,7,7.00
11/28/2004,23:48,1091.25,1091.25,1091.25,1091.25,0,6,6.00
11/28/2004,23:51,1091.50,1091.50,1091.50,1091.50,6,0,6.00
11/28/2004,23:54,1091.50,1091.50,1091.50,1091.50,33,0,33.00
11/28/2004,23:58,1091.50,1091.50,1091.50,1091.50,1,0,1.00
11/29/2004,00:04,1091.50,1091.50,1091.50,1091.50,6,0,6.00
11/29/2004,00:05,1091.75,1091.75,1091.75,1091.75,12,0,12.00
11/29/2004,00:06,1091.75,1091.75,1091.75,1091.75,14,0,14.00
11/29/2004,00:11,1091.75,1092.00,1091.50,1091.50,4,4,8.00
11/29/2004,00:13,1091.75,1091.75,1091.75,1091.75,2,0,2.00
11/29/2004,00:15,1091.50,1091.50,1091.50,1091.50,0,1,1.00
11/29/2004,00:16,1091.75,1092.25,1091.75,1092.25,168,0,168.00
11/29/2004,00:17,1092.25,1092.25,1092.25,1092.25,53,0,53.00
11/29/2004,00:19,1092.00,1092.00,1092.00,1092.00,0,11,11.00
11/29/2004,00:20,1092.00,1092.00,1092.00,1092.00,0,40,40.00
11/29/2004,00:21,1092.00,1092.00,1092.00,1092.00,0,37,37.00
11/29/2004,00:22,1092.00,1092.00,1092.00,1092.00,0,1,1.00
11/29/2004,00:24,1091.75,1091.75,1091.75,1091.75,0,5,5.00
11/29/2004,00:25,1091.75,1091.75,1091.75,1091.75,0,4,4.00
11/29/2004,00:29,1091.75,1091.75,1091.75,1091.75,0,2,2.00
11/29/2004,00:37,1091.75,1092.00,1091.75,1092.00,2,1,3.00
11/29/2004,00:39,1092.00,1092.00,1092.00,1092.00,4,0,4.00
11/29/2004,00:41,1091.75,1091.75,1091.75,1091.75,0,1,1.00
11/29/2004,00:42,1091.75,1091.75,1091.75,1091.75,0,6,6.00
11/29/2004,00:43,1091.75,1091.75,1091.75,1091.75,0,2,2.00
11/29/2004,00:44,1091.75,1091.75,1091.75,1091.75,0,10,10.00
11/29/2004,00:45,1091.75,1091.75,1091.75,1091.75,0,1,1.00
11/29/2004,00:46,1091.75,1091.75,1091.75,1091.75,0,1,1.00
11/29/2004,00:48,1091.75,1091.75,1091.75,1091.75,0,6,6.00
11/29/2004,00:50,1091.75,1091.75,1091.75,1091.75,0,3,3.00
11/29/2004,00:54,1091.75,1091.75,1091.75,1091.75,0,21,21.00
11/29/2004,00:55,1092.00,1092.00,1092.00,1092.00,1,0,1.00
11/29/2004,01:00,1092.00,1092.00,1092.00,1092.00,3,0,3.00
11/29/2004,01:01,1091.75,1091.75,1091.75,1091.75,0,9,9.00
11/29/2004,01:02,1092.00,1092.00,1091.50,1092.00,7,28,35.00
11/29/2004,01:03,1091.75,1091.75,1091.75,1091.75,0,2,2.00
11/29/2004,01:06,1091.75,1091.75,1091.75,1091.75,0,11,11.00
11/29/2004,01:07,1091.75,1091.75,1091.50,1091.50,0,39,39.00
11/29/2004,01:08,1091.50,1091.50,1091.25,1091.50,15,3,18.00
11/29/2004,01:09,1091.50,1091.50,1091.50,1091.50,2,0,2.00
11/29/2004,01:10,1091.50,1091.50,1091.50,1091.50,5,0,5.00
11/29/2004,01:12,1091.50,1091.50,1091.50,1091.50,1,0,1.00
11/29/2004,01:17,1091.50,1091.50,1091.50,1091.50,18,0,18.00
11/29/2004,01:18,1091.50,1091.50,1091.50,1091.50,9,0,9.00
11/29/2004,01:20,1091.25,1091.25,1091.25,1091.25,0,1,1.00
11/29/2004,01:21,1091.50,1091.50,1091.50,1091.50,5,0,5.00
11/29/2004,01:22,1091.50,1091.50,1091.50,1091.50,2,0,2.00
11/29/2004,01:25,1091.50,1091.50,1091.50,1091.50,5,0,5.00
11/29/2004,01:28,1091.50,1091.50,1091.50,1091.50,13,0,13.00
11/29/2004,01:31,1091.50,1091.50,1091.50,1091.50,12,0,12.00
11/29/2004,01:33,1091.50,1091.50,1091.50,1091.50,11,0,11.00
11/29/2004,01:34,1091.50,1091.75,1091.50,1091.75,3,0,3.00
11/29/2004,01:36,1091.50,1091.75,1091.50,1091.75,11,1,12.00
11/29/2004,01:38,1091.50,1091.50,1091.50,1091.50,0,3,3.00
11/29/2004,01:39,1091.75,1091.75,1091.75,1091.75,25,0,25.00
11/29/2004,01:40,1091.75,1091.75,1091.75,1091.75,35,0,35.00
11/29/2004,01:41,1091.75,1092.00,1091.75,1091.75,2,1,3.00
11/29/2004,01:42,1091.75,1091.75,1091.75,1091.75,0,2,2.00
11/29/2004,01:43,1092.00,1092.00,1091.75,1091.75,3,2,5.00
11/29/2004,01:46,1091.75,1091.75,1091.75,1091.75,0,1,1.00
11/29/2004,01:47,1091.75,1091.75,1091.75,1091.75,0,4,4.00
11/29/2004,01:48,1092.00,1092.00,1092.00,1092.00,10,0,10.00
11/29/2004,01:49,1091.75,1091.75,1091.75,1091.75,0,10,10.00
11/29/2004,01:51,1091.75,1091.75,1091.75,1091.75,0,1,1.00
11/29/2004,01:52,1092.00,1092.00,1092.00,1092.00,5,0,5.00
11/29/2004,01:54,1091.75,1091.75,1091.75,1091.75,0,1,1.00
11/29/2004,01:56,1092.00,1092.00,1092.00,1092.00,4,0,4.00
11/29/2004,01:57,1092.00,1092.00,1092.00,1092.00,1,0,1.00
11/29/2004,01:58,1092.00,1092.00,1092.00,1092.00,14,0,14.00
11/29/2004,01:59,1092.00,1092.00,1092.00,1092.00,2,0,2.00
11/29/2004,02:01,1092.00,1092.25,1092.00,1092.00,6,8,14.00
11/29/2004,02:02,1092.00,1092.25,1092.00,1092.00,8,48,56.00
11/29/2004,02:03,1092.25,1092.25,1092.00,1092.25,112,3,115.00
11/29/2004,02:04,1092.25,1092.50,1092.25,1092.25,45,6,51.00
11/29/2004,02:05,1092.25,1092.75,1092.25,1092.50,186,34,220.00
11/29/2004,02:06,1092.50,1092.75,1092.50,1092.50,8,137,145.00
11/29/2004,02:07,1092.50,1092.75,1092.25,1092.50,95,19,114.00
11/29/2004,02:08,1092.25,1092.50,1092.25,1092.50,45,1,46.00
11/29/2004,02:09,1092.50,1092.75,1092.50,1092.75,7,0,7.00
11/29/2004,02:10,1092.75,1093.25,1092.75,1093.25,436,32,468.00
11/29/2004,02:11,1093.25,1093.50,1093.25,1093.25,263,97,360.00
11/29/2004,02:12,1093.25,1093.50,1093.25,1093.25,20,7,27.00
11/29/2004,02:13,1093.25,1093.50,1093.25,1093.25,28,127,155.00
11/29/2004,02:14,1093.25,1093.25,1093.00,1093.00,0,109,109.00
11/29/2004,02:15,1092.75,1093.00,1092.75,1093.00,15,2,17.00
11/29/2004,02:16,1093.00,1093.00,1093.00,1093.00,2,0,2.00
11/29/2004,02:17,1093.00,1093.25,1093.00,1093.25,113,0,113.00
11/29/2004,02:18,1093.25,1093.25,1093.00,1093.00,2,205,207.00
11/29/2004,02:19,1093.00,1093.25,1093.00,1093.00,102,83,185.00
11/29/2004,02:20,1093.00,1093.00,1093.00,1093.00,0,136,136.00
11/29/2004,02:21,1093.00,1093.00,1093.00,1093.00,0,134,134.00
11/29/2004,02:22,1093.25,1093.25,1093.25,1093.25,68,0,68.00
11/29/2004,02:23,1093.25,1093.25,1093.25,1093.25,234,0,234.00
11/29/2004,02:24,1093.25,1093.50,1093.25,1093.50,29,0,29.00
11/29/2004,02:25,1093.50,1093.50,1093.25,1093.25,20,26,46.00
11/29/2004,02:26,1093.25,1093.25,1093.25,1093.25,0,16,16.00
11/29/2004,02:27,1093.25,1093.25,1093.25,1093.25,0,35,35.00
11/29/2004,02:28,1093.25,1093.25,1093.25,1093.25,0,44,44.00
11/29/2004,02:30,1093.25,1093.75,1093.25,1093.75,231,25,256.00
11/29/2004,02:31,1093.75,1093.75,1093.50,1093.75,159,5,164.00
11/29/2004,02:32,1093.75,1094.00,1093.50,1093.75,140,113,253.00
11/29/2004,02:33,1093.75,1094.25,1093.75,1094.25,250,41,291.00
11/29/2004,02:34,1094.25,1094.25,1094.00,1094.00,2,149,151.00
11/29/2004,02:35,1094.00,1094.00,1093.75,1094.00,12,73,85.00
11/29/2004,02:36,1094.25,1094.25,1094.00,1094.25,59,12,71.00
11/29/2004,02:37,1094.00,1094.25,1094.00,1094.00,2,101,103.00
11/29/2004,02:38,1094.00,1094.25,1093.75,1093.75,93,4,97.00
11/29/2004,02:39,1094.00,1094.00,1094.00,1094.00,10,0,10.00
11/29/2004,02:40,1094.00,1094.00,1093.75,1094.00,58,2,60.00
11/29/2004,02:41,1094.00,1094.00,1094.00,1094.00,44,0,44.00
11/29/2004,02:42,1094.00,1094.25,1094.00,1094.00,22,3,25.00
11/29/2004,02:43,1094.00,1094.25,1094.00,1094.25,26,11,37.00
11/29/2004,02:44,1094.25,1094.25,1094.25,1094.25,126,0,126.00
11/29/2004,02:45,1094.50,1094.75,1094.50,1094.50,449,2,451.00
11/29/2004,02:46,1094.75,1095.25,1094.75,1095.25,419,154,573.00
11/29/2004,02:47,1095.00,1095.50,1095.00,1095.25,146,102,248.00
11/29/2004,02:48,1095.25,1095.50,1095.00,1095.50,68,7,75.00
11/29/2004,02:49,1095.50,1095.50,1095.25,1095.50,8,122,130.00
11/29/2004,02:50,1095.50,1095.50,1094.75,1094.75,2,179,181.00
11/29/2004,02:51,1094.75,1094.75,1094.75,1094.75,0,18,18.00
11/29/2004,02:52,1094.50,1094.75,1094.50,1094.50,3,67,70.00
11/29/2004,02:53,1094.50,1094.50,1094.50,1094.50,0,36,36.00
11/29/2004,02:54,1094.50,1094.50,1094.50,1094.50,0,3,3.00
11/29/2004,02:55,1094.75,1094.75,1094.75,1094.75,6,0,6.00
11/29/2004,02:56,1094.75,1094.75,1094.75,1094.75,146,0,146.00
11/29/2004,02:57,1094.75,1094.75,1094.75,1094.75,54,0,54.00
11/29/2004,02:58,1094.75,1094.75,1094.75,1094.75,3,0,3.00
11/29/2004,02:59,1094.75,1095.00,1094.75,1095.00,116,0,116.00
11/29/2004,03:00,1094.75,1094.75,1094.50,1094.50,0,44,44.00
11/29/2004,03:01,1094.50,1095.00,1094.50,1095.00,159,3,162.00
11/29/2004,03:02,1094.75,1095.00,1094.75,1095.00,1,22,23.00
11/29/2004,03:03,1095.00,1095.25,1095.00,1095.00,81,1,82.00
11/29/2004,03:04,1095.25,1095.25,1095.25,1095.25,197,0,197.00
11/29/2004,03:05,1095.25,1095.50,1095.25,1095.25,83,36,119.00
11/29/2004,03:06,1095.25,1095.25,1095.00,1095.25,26,68,94.00
11/29/2004,03:07,1095.25,1095.50,1095.25,1095.25,36,16,52.00
11/29/2004,03:08,1095.25,1095.50,1095.25,1095.50,6,24,30.00
11/29/2004,03:09,1095.50,1095.75,1095.50,1095.75,213,7,220.00
11/29/2004,03:10,1095.75,1096.25,1095.75,1096.00,231,40,271.00
11/29/2004,03:11,1096.25,1096.25,1096.00,1096.25,20,127,147.00
11/29/2004,03:12,1096.25,1096.25,1096.00,1096.25,83,18,101.00
11/29/2004,03:13,1096.25,1096.25,1096.00,1096.25,7,2,9.00
11/29/2004,03:14,1096.25,1096.25,1096.00,1096.00,5,49,54.00
11/29/2004,03:15,1095.75,1095.75,1095.75,1095.75,0,8,8.00
11/29/2004,03:16,1095.75,1096.00,1095.75,1096.00,32,9,41.00
11/29/2004,03:17,1096.00,1096.00,1096.00,1096.00,23,0,23.00
11/29/2004,03:18,1096.00,1096.25,1096.00,1096.00,6,1,7.00
11/29/2004,03:19,1096.00,1096.25,1096.00,1096.00,3,23,26.00
11/29/2004,03:20,1096.00,1096.00,1096.00,1096.00,0,45,45.00
11/29/2004,03:21,1096.00,1096.00,1095.75,1095.75,0,62,62.00
11/29/2004,03:22,1095.75,1095.75,1095.75,1095.75,0,41,41.00
11/29/2004,03:23,1095.75,1095.75,1095.75,1095.75,0,2,2.00
11/29/2004,03:24,1095.75,1095.75,1095.75,1095.75,0,1,1.00
11/29/2004,03:25,1095.50,1095.50,1095.50,1095.50,0,43,43.00
11/29/2004,03:26,1095.50,1095.50,1095.50,1095.50,0,42,42.00
11/29/2004,03:27,1095.75,1096.25,1095.50,1096.25,306,2,308.00
11/29/2004,03:28,1096.00,1096.25,1096.00,1096.25,114,8,122.00
11/29/2004,03:29,1096.25,1096.50,1096.00,1096.25,60,13,73.00
11/29/2004,03:30,1096.25,1096.25,1096.25,1096.25,0,11,11.00
11/29/2004,03:31,1096.25,1096.25,1096.00,1096.00,5,24,29.00
11/29/2004,03:32,1096.00,1096.25,1096.00,1096.00,1,95,96.00
11/29/2004,03:33,1096.00,1096.00,1096.00,1096.00,0,2,2.00
11/29/2004,03:34,1096.00,1096.25,1096.00,1096.25,100,8,108.00
11/29/2004,03:35,1096.25,1096.25,1096.00,1096.00,11,5,16.00
11/29/2004,03:36,1096.25,1096.25,1096.25,1096.25,92,0,92.00
11/29/2004,03:37,1096.25,1096.50,1096.25,1096.50,31,0,31.00
11/29/2004,03:38,1096.25,1096.25,1096.25,1096.25,0,6,6.00
11/29/2004,03:39,1096.25,1096.25,1095.75,1095.75,0,273,273.00
11/29/2004,03:40,1096.00,1096.00,1096.00,1096.00,1,0,1.00
11/29/2004,03:41,1095.75,1096.00,1095.75,1096.00,60,1,61.00
11/29/2004,03:42,1096.00,1096.00,1096.00,1096.00,5,0,5.00
11/29/2004,03:43,1096.00,1096.00,1096.00,1096.00,16,0,16.00
11/29/2004,03:45,1096.00,1096.00,1096.00,1096.00,17,0,17.00
11/29/2004,03:46,1096.00,1096.00,1096.00,1096.00,32,0,32.00
11/29/2004,03:47,1096.00,1096.00,1096.00,1096.00,20,0,20.00
11/29/2004,03:48,1096.25,1096.25,1096.25,1096.25,45,0,45.00
11/29/2004,03:49,1096.50,1096.50,1096.25,1096.25,205,2,207.00
11/29/2004,03:50,1096.50,1096.50,1096.50,1096.50,15,0,15.00
11/29/2004,03:51,1096.50,1096.50,1096.50,1096.50,105,0,105.00
11/29/2004,03:52,1096.75,1096.75,1096.50,1096.50,13,9,22.00
11/29/2004,03:53,1096.50,1096.75,1096.50,1096.75,1,3,4.00
11/29/2004,03:54,1096.50,1096.50,1096.50,1096.50,0,102,102.00
11/29/2004,03:55,1096.50,1096.50,1096.50,1096.50,0,55,55.00
11/29/2004,03:56,1096.25,1096.50,1096.25,1096.50,5,54,59.00
11/29/2004,03:57,1096.50,1096.50,1096.50,1096.50,108,0,108.00
11/29/2004,03:58,1096.50,1096.50,1096.50,1096.50,11,0,11.00
11/29/2004,03:59,1096.50,1096.50,1096.50,1096.50,91,0,91.00
11/29/2004,04:00,1096.50,1096.75,1096.50,1096.50,60,30,90.00
11/29/2004,04:01,1096.50,1097.25,1096.50,1097.00,601,46,647.00
11/29/2004,04:02,1097.00,1098.00,1097.00,1097.50,341,218,559.00
11/29/2004,04:03,1097.50,1097.50,1097.00,1097.50,227,104,331.00
11/29/2004,04:04,1097.50,1097.50,1097.25,1097.25,10,1,11.00
11/29/2004,04:05,1097.50,1097.75,1097.25,1097.25,40,36,76.00
11/29/2004,04:06,1097.25,1097.50,1097.25,1097.50,2,1,3.00
11/29/2004,04:07,1097.50,1097.75,1097.50,1097.75,169,0,169.00
11/29/2004,04:08,1097.50,1097.75,1097.50,1097.50,3,29,32.00
11/29/2004,04:09,1097.75,1098.25,1097.75,1098.25,283,27,310.00
11/29/2004,04:10,1098.25,1098.75,1098.25,1098.25,270,345,615.00
11/29/2004,04:11,1098.25,1098.50,1098.00,1098.00,140,94,234.00
11/29/2004,04:12,1098.25,1098.25,1098.00,1098.00,5,79,84.00
11/29/2004,04:13,1098.00,1098.25,1097.75,1097.75,177,250,427.00
11/29/2004,04:14,1098.00,1098.00,1097.50,1097.75,97,141,238.00
11/29/2004,04:15,1097.75,1097.75,1097.75,1097.75,22,0,22.00
11/29/2004,04:16,1097.75,1098.00,1097.75,1098.00,7,0,7.00
11/29/2004,04:17,1097.75,1098.00,1097.75,1098.00,5,56,61.00
11/29/2004,04:18,1097.75,1097.75,1097.75,1097.75,0,244,244.00
11/29/2004,04:19,1097.75,1097.75,1097.25,1097.50,24,66,90.00
11/29/2004,04:20,1097.25,1097.50,1097.25,1097.50,81,36,117.00
11/29/2004,04:21,1097.50,1097.50,1097.50,1097.50,6,0,6.00
11/29/2004,04:22,1097.50,1097.50,1097.50,1097.50,91,0,91.00
11/29/2004,04:23,1097.50,1097.50,1097.50,1097.50,1,0,1.00
11/29/2004,04:24,1097.50,1097.75,1097.50,1097.75,5,0,5.00
11/29/2004,04:25,1097.50,1097.50,1097.25,1097.50,3,41,44.00
11/29/2004,04:26,1097.50,1097.50,1097.25,1097.25,2,13,15.00
11/29/2004,04:27,1097.25,1097.50,1097.00,1097.00,1,97,98.00
11/29/2004,04:28,1097.00,1097.25,1097.00,1097.25,83,4,87.00
11/29/2004,04:29,1097.25,1097.25,1097.25,1097.25,96,0,96.00
11/29/2004,04:30,1097.25,1097.25,1097.00,1097.00,15,44,59.00
11/29/2004,04:31,1097.00,1097.00,1096.75,1097.00,52,77,129.00
11/29/2004,04:32,1097.00,1097.00,1096.75,1096.75,44,7,51.00
11/29/2004,04:33,1096.75,1097.00,1096.75,1097.00,3,25,28.00
11/29/2004,04:34,1096.75,1096.75,1096.50,1096.75,58,32,90.00
11/29/2004,04:36,1096.75,1097.00,1096.75,1097.00,91,0,91.00
11/29/2004,04:37,1097.00,1097.00,1097.00,1097.00,15,0,15.00
11/29/2004,04:38,1097.00,1097.00,1097.00,1097.00,68,0,68.00
11/29/2004,04:39,1097.00,1097.00,1097.00,1097.00,4,0,4.00
11/29/2004,04:41,1097.00,1097.25,1097.00,1097.25,25,0,25.00
11/29/2004,04:42,1097.25,1097.50,1097.00,1097.00,5,59,64.00
11/29/2004,04:43,1097.25,1097.25,1097.25,1097.25,30,0,30.00
11/29/2004,04:44,1097.25,1097.25,1097.25,1097.25,5,0,5.00
11/29/2004,04:45,1097.25,1097.25,1097.25,1097.25,28,0,28.00
11/29/2004,04:46,1097.00,1097.00,1097.00,1097.00,0,10,10.00
11/29/2004,04:47,1097.00,1097.00,1096.75,1096.75,1,105,106.00
11/29/2004,04:48,1096.75,1096.75,1096.75,1096.75,0,50,50.00
11/29/2004,04:49,1096.75,1096.75,1096.50,1096.50,0,17,17.00
11/29/2004,04:50,1096.75,1096.75,1096.50,1096.50,11,83,94.00
11/29/2004,04:51,1096.50,1096.75,1096.50,1096.75,1,62,63.00
11/29/2004,04:52,1096.75,1096.75,1096.50,1096.50,5,1,6.00
11/29/2004,04:53,1096.75,1096.75,1096.75,1096.75,2,0,2.00
11/29/2004,04:54,1096.75,1097.00,1096.50,1096.50,76,306,382.00
11/29/2004,04:55,1096.50,1096.50,1096.50,1096.50,0,56,56.00
11/29/2004,04:56,1096.50,1096.50,1096.00,1096.25,22,107,129.00
11/29/2004,04:57,1096.25,1096.25,1096.25,1096.25,11,0,11.00
11/29/2004,04:58,1096.25,1096.25,1096.25,1096.25,40,0,40.00
11/29/2004,04:59,1096.50,1096.50,1096.50,1096.50,90,0,90.00
11/29/2004,05:00,1096.50,1096.50,1096.50,1096.50,19,0,19.00
11/29/2004,05:01,1096.75,1097.00,1096.75,1097.00,32,0,32.00
11/29/2004,05:02,1096.75,1096.75,1096.75,1096.75,0,2,2.00
11/29/2004,05:03,1096.75,1097.00,1096.75,1097.00,30,205,235.00
11/29/2004,05:04,1097.00,1097.00,1097.00,1097.00,2,0,2.00
11/29/2004,05:05,1096.75,1096.75,1096.75,1096.75,0,65,65.00
11/29/2004,05:07,1096.75,1096.75,1096.75,1096.75,0,25,25.00
11/29/2004,05:09,1096.50,1096.50,1096.50,1096.50,0,108,108.00
11/29/2004,05:10,1096.25,1096.50,1096.25,1096.50,2,23,25.00
11/29/2004,05:11,1096.50,1096.50,1096.50,1096.50,25,0,25.00
11/29/2004,05:12,1096.25,1096.25,1096.25,1096.25,0,1,1.00
11/29/2004,05:13,1096.50,1096.50,1096.50,1096.50,30,0,30.00
11/29/2004,05:14,1096.50,1096.50,1096.50,1096.50,10,0,10.00
11/29/2004,05:15,1096.50,1096.75,1096.50,1096.75,33,0,33.00
11/29/2004,05:16,1096.75,1096.75,1096.50,1096.50,1,6,7.00
11/29/2004,05:17,1096.50,1096.50,1096.50,1096.50,0,10,10.00
11/29/2004,05:18,1096.50,1096.75,1096.50,1096.50,1,18,19.00
11/29/2004,05:19,1096.50,1096.50,1096.50,1096.50,0,1,1.00
11/29/2004,05:20,1096.50,1096.50,1096.50,1096.50,0,100,100.00
11/29/2004,05:21,1096.75,1096.75,1096.50,1096.50,2,20,22.00
11/29/2004,05:22,1096.75,1096.75,1096.75,1096.75,19,0,19.00
11/29/2004,05:23,1096.75,1096.75,1096.50,1096.50,9,64,73.00
11/29/2004,05:24,1096.75,1096.75,1096.50,1096.50,3,19,22.00
11/29/2004,05:25,1096.75,1096.75,1096.50,1096.75,121,1,122.00
11/29/2004,05:26,1096.75,1097.00,1096.75,1096.75,20,5,25.00
11/29/2004,05:27,1096.75,1096.75,1096.75,1096.75,0,11,11.00
11/29/2004,05:28,1096.75,1096.75,1096.75,1096.75,0,20,20.00
11/29/2004,05:29,1096.50,1096.50,1096.50,1096.50,0,82,82.00
11/29/2004,05:30,1096.50,1096.50,1096.50,1096.50,0,41,41.00
11/29/2004,05:31,1096.50,1096.50,1096.50,1096.50,0,11,11.00
11/29/2004,05:32,1096.50,1096.50,1096.50,1096.50,0,1,1.00
11/29/2004,05:34,1096.75,1096.75,1096.75,1096.75,5,0,5.00
11/29/2004,05:36,1096.75,1097.00,1096.75,1096.75,54,24,78.00
11/29/2004,05:37,1096.75,1096.75,1096.75,1096.75,0,2,2.00
11/29/2004,05:38,1096.75,1096.75,1096.50,1096.50,0,5,5.00
11/29/2004,05:39,1096.50,1096.50,1096.50,1096.50,0,7,7.00
11/29/2004,05:40,1096.50,1096.50,1096.50,1096.50,0,17,17.00
11/29/2004,05:41,1096.50,1096.50,1096.50,1096.50,0,117,117.00
11/29/2004,05:42,1096.50,1096.50,1096.25,1096.50,74,61,135.00
11/29/2004,05:43,1096.50,1096.75,1096.50,1096.75,2,0,2.00
11/29/2004,05:44,1096.50,1096.75,1096.25,1096.25,5,95,100.00
11/29/2004,05:45,1096.50,1096.50,1096.50,1096.50,25,0,25.00
11/29/2004,05:46,1096.50,1096.75,1096.50,1096.50,60,2,62.00
11/29/2004,05:47,1096.75,1096.75,1096.75,1096.75,10,0,10.00
11/29/2004,05:48,1096.75,1096.75,1096.50,1096.50,6,1,7.00
11/29/2004,05:49,1096.50,1096.75,1096.50,1096.75,1,6,7.00
11/29/2004,05:50,1096.50,1096.50,1096.25,1096.25,0,244,244.00
11/29/2004,05:51,1096.25,1096.25,1095.75,1096.00,10,184,194.00
11/29/2004,05:52,1096.00,1096.00,1096.00,1096.00,11,0,11.00
11/29/2004,05:53,1096.00,1096.00,1095.75,1095.75,44,15,59.00
11/29/2004,05:54,1095.75,1095.75,1095.75,1095.75,0,188,188.00
11/29/2004,05:55,1095.75,1095.75,1095.50,1095.50,22,80,102.00
11/29/2004,05:56,1095.50,1095.50,1095.25,1095.25,0,270,270.00
11/29/2004,05:57,1095.25,1096.00,1095.25,1095.75,200,47,247.00
11/29/2004,05:58,1095.50,1095.50,1095.25,1095.50,10,177,187.00
11/29/2004,05:59,1095.50,1095.50,1095.25,1095.25,2,116,118.00
11/29/2004,06:00,1095.25,1095.25,1095.25,1095.25,0,104,104.00
11/29/2004,06:01,1095.25,1095.25,1094.75,1094.75,0,333,333.00
11/29/2004,06:02,1094.75,1095.00,1094.75,1095.00,16,10,26.00
11/29/2004,06:03,1095.00,1095.25,1095.00,1095.00,32,90,122.00
11/29/2004,06:04,1095.00,1095.25,1095.00,1095.25,9,4,13.00
11/29/2004,06:05,1095.00,1095.00,1094.75,1094.75,9,159,168.00
11/29/2004,06:06,1095.00,1095.00,1095.00,1095.00,67,0,67.00
11/29/2004,06:07,1095.00,1095.25,1095.00,1095.25,46,82,128.00
11/29/2004,06:08,1095.25,1095.25,1095.00,1095.00,12,103,115.00
11/29/2004,06:09,1095.00,1095.00,1095.00,1095.00,0,16,16.00
11/29/2004,06:10,1095.00,1095.00,1094.75,1095.00,1,4,5.00
11/29/2004,06:11,1095.00,1095.00,1094.75,1094.75,17,112,129.00
11/29/2004,06:12,1094.75,1095.00,1094.75,1095.00,51,67,118.00
11/29/2004,06:13,1094.75,1094.75,1094.75,1094.75,0,14,14.00
11/29/2004,06:14,1094.75,1095.00,1094.50,1095.00,79,9,88.00
11/29/2004,06:15,1095.00,1095.00,1094.75,1095.00,137,1,138.00
11/29/2004,06:16,1095.25,1095.25,1095.25,1095.25,132,0,132.00
11/29/2004,06:17,1095.25,1095.25,1095.25,1095.25,8,0,8.00
11/29/2004,06:18,1095.25,1095.25,1095.00,1095.25,4,1,5.00
11/29/2004,06:19,1095.25,1095.25,1095.00,1095.00,1,31,32.00
11/29/2004,06:20,1095.25,1095.25,1095.00,1095.00,2,1,3.00
11/29/2004,06:22,1095.25,1095.25,1095.25,1095.25,4,0,4.00
11/29/2004,06:23,1095.25,1095.25,1095.00,1095.00,1,2,3.00
11/29/2004,06:24,1095.25,1095.25,1095.00,1095.00,25,196,221.00
11/29/2004,06:25,1095.00,1095.00,1095.00,1095.00,0,4,4.00
11/29/2004,06:26,1095.00,1095.00,1095.00,1095.00,0,40,40.00
11/29/2004,06:27,1095.00,1095.00,1095.00,1095.00,0,32,32.00
11/29/2004,06:28,1095.00,1095.00,1095.00,1095.00,0,12,12.00
11/29/2004,06:29,1094.75,1094.75,1094.75,1094.75,0,8,8.00
11/29/2004,06:30,1094.75,1094.75,1094.75,1094.75,0,12,12.00
11/29/2004,06:31,1094.75,1095.00,1094.75,1095.00,12,22,34.00
11/29/2004,06:32,1095.00,1095.00,1094.75,1094.75,2,2,4.00
11/29/2004,06:34,1094.75,1095.00,1094.75,1095.00,2,3,5.00
11/29/2004,06:35,1094.75,1094.75,1094.50,1094.50,0,119,119.00
11/29/2004,06:36,1094.50,1094.50,1094.50,1094.50,0,2,2.00
11/29/2004,06:37,1094.50,1094.50,1094.25,1094.25,0,224,224.00
11/29/2004,06:38,1094.50,1094.75,1094.50,1094.50,50,11,61.00
11/29/2004,06:39,1094.75,1094.75,1094.75,1094.75,106,0,106.00
11/29/2004,06:40,1094.75,1095.00,1094.75,1095.00,67,0,67.00
11/29/2004,06:41,1095.00,1095.00,1094.75,1094.75,2,12,14.00
11/29/2004,06:43,1094.75,1094.75,1094.75,1094.75,0,2,2.00
11/29/2004,06:44,1094.75,1094.75,1094.75,1094.75,0,44,44.00
11/29/2004,06:45,1094.75,1094.75,1094.75,1094.75,0,46,46.00
11/29/2004,06:46,1094.75,1094.75,1094.75,1094.75,0,64,64.00
11/29/2004,06:47,1094.75,1095.00,1094.75,1094.75,1,86,87.00
11/29/2004,06:48,1094.75,1094.75,1094.75,1094.75,0,16,16.00
11/29/2004,06:50,1094.75,1094.75,1094.75,1094.75,0,16,16.00
11/29/2004,06:51,1094.75,1095.00,1094.75,1094.75,1,74,75.00
11/29/2004,06:52,1094.75,1094.75,1094.50,1094.50,0,17,17.00
11/29/2004,06:53,1094.50,1094.75,1094.50,1094.50,1,111,112.00
11/29/2004,06:54,1094.50,1094.75,1094.25,1094.50,6,42,48.00
11/29/2004,06:55,1094.25,1094.50,1094.25,1094.50,11,2,13.00
11/29/2004,06:56,1094.50,1094.50,1094.50,1094.50,23,0,23.00
11/29/2004,06:57,1094.50,1094.50,1094.00,1094.25,64,155,219.00
11/29/2004,06:58,1094.50,1094.75,1094.25,1094.75,520,5,525.00
11/29/2004,06:59,1095.00,1095.00,1095.00,1095.00,1,0,1.00
11/29/2004,07:00,1094.75,1095.00,1094.75,1094.75,3,10,13.00
11/29/2004,07:01,1094.75,1095.00,1094.75,1095.00,211,44,255.00
11/29/2004,07:02,1095.00,1095.25,1095.00,1095.25,66,5,71.00
11/29/2004,07:03,1095.25,1095.25,1094.75,1095.00,18,91,109.00
11/29/2004,07:04,1095.25,1095.25,1095.00,1095.25,9,11,20.00
11/29/2004,07:05,1095.00,1095.00,1095.00,1095.00,0,144,144.00
11/29/2004,07:06,1095.00,1095.00,1094.75,1095.00,2,11,13.00
11/29/2004,07:07,1095.00,1095.00,1094.75,1094.75,46,6,52.00
11/29/2004,07:08,1095.00,1095.00,1094.75,1095.00,9,3,12.00
11/29/2004,07:09,1094.75,1095.00,1094.75,1095.00,9,8,17.00
11/29/2004,07:10,1094.75,1095.00,1094.75,1095.00,25,5,30.00
11/29/2004,07:12,1095.00,1095.00,1095.00,1095.00,9,0,9.00
11/29/2004,07:13,1095.25,1095.25,1095.00,1095.00,1,2,3.00
11/29/2004,07:14,1095.00,1095.00,1095.00,1095.00,0,12,12.00
11/29/2004,07:15,1095.00,1095.00,1094.75,1095.00,6,2,8.00
11/29/2004,07:16,1095.00,1095.00,1095.00,1095.00,5,0,5.00
11/29/2004,07:17,1095.00,1095.00,1094.75,1094.75,2,50,52.00
11/29/2004,07:18,1094.75,1094.75,1094.75,1094.75,0,13,13.00
11/29/2004,07:19,1094.75,1095.00,1094.75,1095.00,2,1,3.00
11/29/2004,07:20,1095.00,1095.00,1095.00,1095.00,9,0,9.00
11/29/2004,07:21,1095.00,1095.25,1095.00,1095.25,184,0,184.00
11/29/2004,07:22,1095.25,1095.25,1095.25,1095.25,5,0,5.00
11/29/2004,07:23,1095.25,1095.50,1095.25,1095.50,203,0,203.00
11/29/2004,07:24,1095.50,1095.50,1095.25,1095.25,20,18,38.00
11/29/2004,07:25,1095.25,1095.50,1095.25,1095.25,17,49,66.00
11/29/2004,07:26,1095.25,1095.25,1095.25,1095.25,0,5,5.00
11/29/2004,07:27,1095.25,1095.50,1095.25,1095.25,2,96,98.00
11/29/2004,07:28,1095.25,1095.50,1095.25,1095.25,6,7,13.00
11/29/2004,07:29,1095.50,1095.50,1095.25,1095.25,1,8,9.00
11/29/2004,07:30,1095.25,1095.25,1095.25,1095.25,0,3,3.00
11/29/2004,07:31,1095.50,1095.50,1095.50,1095.50,1,0,1.00
11/29/2004,07:33,1095.50,1095.50,1095.25,1095.50,3,162,165.00
11/29/2004,07:34,1095.50,1095.50,1095.00,1095.00,1,15,16.00
11/29/2004,07:35,1095.00,1095.25,1095.00,1095.25,1,5,6.00
11/29/2004,07:36,1095.00,1095.50,1095.00,1095.25,49,2,51.00
11/29/2004,07:37,1095.25,1095.25,1095.00,1095.00,0,4,4.00
11/29/2004,07:38,1095.00,1095.25,1095.00,1095.00,7,5,12.00
11/29/2004,07:39,1095.25,1095.25,1095.00,1095.00,50,180,230.00
11/29/2004,07:40,1094.75,1095.00,1094.75,1095.00,20,8,28.00
11/29/2004,07:41,1095.00,1095.25,1095.00,1095.25,92,0,92.00
11/29/2004,07:42,1095.00,1095.00,1094.75,1095.00,40,24,64.00
11/29/2004,07:43,1095.00,1095.00,1094.75,1094.75,31,2,33.00
11/29/2004,07:44,1094.75,1095.00,1094.75,1094.75,1,132,133.00
11/29/2004,07:45,1095.00,1095.00,1095.00,1095.00,5,0,5.00
11/29/2004,07:46,1095.00,1095.00,1095.00,1095.00,6,0,6.00
11/29/2004,07:47,1094.75,1094.75,1094.50,1094.75,52,98,150.00
11/29/2004,07:48,1094.75,1095.00,1094.50,1094.75,132,334,466.00
11/29/2004,07:49,1094.75,1094.75,1094.50,1094.50,13,67,80.00
11/29/2004,07:50,1094.50,1094.50,1094.25,1094.50,59,180,239.00
11/29/2004,07:51,1094.25,1094.50,1094.25,1094.50,4,439,443.00
11/29/2004,07:52,1094.50,1094.50,1094.25,1094.50,35,2,37.00
11/29/2004,07:53,1094.50,1094.50,1094.50,1094.50,137,0,137.00
11/29/2004,07:54,1094.50,1094.50,1094.50,1094.50,74,0,74.00
11/29/2004,07:55,1094.50,1094.75,1094.50,1094.75,59,81,140.00
11/29/2004,07:56,1094.75,1094.75,1093.75,1094.00,510,621,1131.00
11/29/2004,07:57,1094.00,1094.00,1093.00,1093.00,91,689,780.00
11/29/2004,07:58,1093.00,1093.25,1092.75,1093.00,460,250,710.00
11/29/2004,07:59,1093.00,1093.75,1092.50,1093.00,1265,1479,2744.00
11/29/2004,08:00,1093.25,1093.75,1093.00,1093.75,732,498,1230.00
11/29/2004,08:01,1093.75,1093.75,1092.75,1092.75,165,1139,1304.00
11/29/2004,08:02,1092.75,1093.00,1092.75,1093.00,26,24,50.00
11/29/2004,08:03,1093.00,1093.25,1092.75,1093.00,177,47,224.00
11/29/2004,08:04,1093.00,1093.00,1092.75,1093.00,9,94,103.00
11/29/2004,08:05,1092.75,1092.75,1092.50,1092.75,130,152,282.00
11/29/2004,08:06,1092.75,1093.00,1092.75,1093.00,14,2,16.00
11/29/2004,08:07,1092.75,1093.00,1092.75,1092.75,200,24,224.00
11/29/2004,08:08,1093.00,1093.00,1092.50,1093.00,42,251,293.00
11/29/2004,08:09,1093.00,1093.00,1093.00,1093.00,61,0,61.00
11/29/2004,08:10,1093.00,1093.25,1093.00,1093.25,425,11,436.00
11/29/2004,08:11,1093.25,1093.25,1093.00,1093.25,115,3,118.00
11/29/2004,08:12,1093.25,1093.50,1093.25,1093.50,33,0,33.00
11/29/2004,08:13,1093.50,1093.50,1093.25,1093.50,27,211,238.00
11/29/2004,08:14,1093.25,1093.50,1093.25,1093.50,101,51,152.00
11/29/2004,08:15,1093.25,1093.50,1093.25,1093.25,2,62,64.00
11/29/2004,08:16,1093.25,1093.25,1093.00,1093.00,0,59,59.00
11/29/2004,08:17,1093.25,1093.25,1093.00,1093.25,83,4,87.00
11/29/2004,08:18,1093.00,1093.25,1092.75,1093.00,69,124,193.00
11/29/2004,08:19,1093.00,1093.25,1092.75,1093.00,20,17,37.00
11/29/2004,08:20,1093.00,1093.25,1092.75,1093.00,92,62,154.00
11/29/2004,08:21,1093.00,1093.25,1092.75,1093.00,9,16,25.00
11/29/2004,08:22,1093.00,1093.00,1093.00,1093.00,0,206,206.00
11/29/2004,08:23,1093.00,1093.00,1092.75,1092.75,0,328,328.00
11/29/2004,08:24,1092.75,1092.75,1092.50,1092.50,45,227,272.00
11/29/2004,08:25,1092.75,1092.75,1092.25,1092.25,83,338,421.00
11/29/2004,08:26,1092.25,1092.75,1092.25,1092.50,170,3,173.00
11/29/2004,08:27,1092.75,1093.00,1092.75,1092.75,25,73,98.00
11/29/2004,08:28,1093.00,1093.00,1092.75,1092.75,24,11,35.00
11/29/2004,08:29,1092.75,1093.00,1092.75,1092.75,5,108,113.00
11/29/2004,08:30,1092.75,1093.25,1092.75,1092.75,1039,304,1343.00
11/29/2004,08:31,1093.00,1093.25,1092.50,1093.00,2339,786,3125.00
11/29/2004,08:32,1093.00,1093.25,1092.75,1093.00,834,686,1520.00
11/29/2004,08:33,1093.00,1093.50,1093.00,1093.25,624,674,1298.00
11/29/2004,08:34,1093.25,1093.50,1092.75,1093.25,1308,1214,2522.00
11/29/2004,08:35,1093.25,1093.25,1093.00,1093.25,912,471,1383.00
11/29/2004,08:36,1093.00,1093.50,1093.00,1093.25,471,545,1016.00
11/29/2004,08:37,1093.00,1093.75,1093.00,1093.00,1858,950,2808.00
11/29/2004,08:38,1093.25,1094.50,1093.00,1094.25,2047,99,2146.00
11/29/2004,08:39,1094.25,1094.75,1094.00,1094.50,2032,1493,3525.00
11/29/2004,08:40,1094.50,1095.00,1094.25,1095.00,1585,916,2501.00
11/29/2004,08:41,1095.00,1095.00,1094.50,1094.50,457,638,1095.00
11/29/2004,08:42,1094.75,1095.00,1094.50,1094.75,704,713,1417.00
11/29/2004,08:43,1095.00,1095.00,1094.25,1094.50,268,695,963.00
11/29/2004,08:44,1094.50,1094.50,1094.00,1094.25,505,636,1141.00
11/29/2004,08:45,1094.25,1094.25,1093.50,1093.75,396,1055,1451.00
11/29/2004,08:46,1093.75,1094.00,1093.50,1093.75,287,1018,1305.00
11/29/2004,08:47,1094.00,1094.25,1093.50,1094.00,1403,391,1794.00
11/29/2004,08:48,1094.00,1094.50,1094.00,1094.50,1067,327,1394.00
11/29/2004,08:49,1094.50,1094.75,1094.25,1094.50,1012,856,1868.00
11/29/2004,08:50,1094.50,1094.50,1094.00,1094.00,642,410,1052.00
11/29/2004,08:51,1094.00,1094.25,1093.75,1094.00,268,1186,1454.00
11/29/2004,08:52,1093.75,1094.25,1093.50,1093.50,597,650,1247.00
11/29/2004,08:53,1093.50,1093.75,1092.75,1092.75,440,2959,3399.00
11/29/2004,08:54,1092.75,1093.25,1092.75,1093.00,964,594,1558.00
11/29/2004,08:55,1093.00,1093.25,1092.50,1092.50,396,1392,1788.00
11/29/2004,08:56,1092.50,1093.25,1092.50,1093.00,2504,426,2930.00
11/29/2004,08:57,1093.00,1093.00,1092.75,1093.00,90,4,94.00
11/29/2004,08:58,1093.00,1093.00,1092.50,1092.75,459,1666,2125.00
11/29/2004,08:59,1092.75,1093.00,1092.00,1092.00,730,2959,3689.00
11/29/2004,09:00,1092.25,1092.25,1091.50,1091.50,163,3145,3308.00
11/29/2004,09:01,1091.75,1091.75,1091.00,1091.25,507,1704,2211.00
11/29/2004,09:02,1091.25,1091.50,1090.00,1090.25,2799,5185,7984.00
11/29/2004,09:03,1090.50,1091.00,1090.25,1090.75,2868,905,3773.00
11/29/2004,09:04,1090.75,1090.75,1090.50,1090.50,673,268,941.00
11/29/2004,09:05,1090.50,1090.75,1090.00,1090.25,879,3415,4294.00
11/29/2004,09:06,1090.50,1090.50,1090.00,1090.50,368,1194,1562.00
11/29/2004,09:07,1090.25,1090.75,1090.25,1090.75,2116,119,2235.00
11/29/2004,09:08,1090.75,1090.75,1090.25,1090.25,681,1585,2266.00
11/29/2004,09:09,1090.50,1090.50,1089.75,1089.75,1137,3564,4701.00
11/29/2004,09:10,1089.75,1090.25,1089.50,1090.00,1010,1218,2228.00
11/29/2004,09:11,1090.00,1090.25,1089.75,1090.00,1090,2231,3321.00
11/29/2004,09:12,1089.75,1090.50,1089.75,1090.50,2651,1477,4128.00
11/29/2004,09:13,1090.50,1090.75,1090.50,1090.75,3353,750,4103.00
11/29/2004,09:14,1090.50,1090.75,1090.25,1090.25,621,1237,1858.00
11/29/2004,09:15,1090.25,1090.50,1090.25,1090.50,667,87,754.00
11/29/2004,09:16,1090.25,1090.50,1089.75,1089.75,218,4300,4518.00
11/29/2004,09:17,1089.75,1089.75,1089.25,1089.50,1256,3183,4439.00
11/29/2004,09:18,1089.50,1089.75,1089.25,1089.50,1225,555,1780.00
11/29/2004,09:19,1089.75,1089.75,1089.50,1089.75,554,47,601.00
11/29/2004,09:20,1089.75,1090.50,1089.50,1090.50,3112,311,3423.00
11/29/2004,09:21,1090.50,1090.50,1090.00,1090.25,364,1014,1378.00
11/29/2004,09:22,1090.50,1090.50,1090.25,1090.50,252,63,315.00
11/29/2004,09:23,1090.25,1090.50,1090.00,1090.00,210,896,1106.00
11/29/2004,09:24,1090.00,1090.25,1090.00,1090.00,138,1002,1140.00
11/29/2004,09:25,1090.25,1090.25,1090.00,1090.25,1312,243,1555.00
11/29/2004,09:26,1090.00,1090.25,1089.75,1090.25,1293,1045,2338.00
11/29/2004,09:27,1090.25,1090.75,1090.00,1090.50,2077,311,2388.00
11/29/2004,09:28,1090.75,1091.00,1090.50,1090.75,941,735,1676.00
11/29/2004,09:29,1090.75,1090.75,1090.00,1090.25,443,2816,3259.00
11/29/2004,09:30,1090.00,1090.75,1090.00,1090.50,1252,468,1720.00
11/29/2004,09:31,1090.25,1090.50,1090.25,1090.50,209,224,433.00
11/29/2004,09:32,1090.50,1090.75,1090.25,1090.50,516,34,550.00
11/29/2004,09:33,1090.75,1091.25,1090.50,1091.25,3668,86,3754.00
11/29/2004,09:34,1091.25,1091.25,1090.75,1091.00,459,1101,1560.00
11/29/2004,09:35,1091.00,1091.25,1091.00,1091.00,251,751,1002.00
11/29/2004,09:36,1091.00,1091.25,1090.00,1090.00,167,3301,3468.00
11/29/2004,09:37,1090.00,1090.50,1090.00,1090.50,441,154,595.00
11/29/2004,09:38,1090.25,1090.75,1090.00,1090.75,970,866,1836.00
11/29/2004,09:39,1090.75,1090.75,1090.25,1090.75,251,244,495.00
11/29/2004,09:40,1090.75,1090.75,1090.50,1090.75,51,948,999.00
11/29/2004,09:41,1090.75,1090.75,1090.25,1090.50,188,340,528.00
11/29/2004,09:42,1090.50,1090.75,1090.00,1090.00,78,1659,1737.00
11/29/2004,09:43,1090.25,1090.25,1089.50,1090.00,1990,1838,3828.00
11/29/2004,09:44,1089.75,1090.25,1089.75,1090.25,683,88,771.00
11/29/2004,09:45,1090.25,1090.50,1089.75,1090.50,864,595,1459.00
11/29/2004,09:46,1090.50,1091.00,1090.25,1090.75,2478,551,3029.00
11/29/2004,09:47,1090.75,1090.75,1090.50,1090.75,165,162,327.00
11/29/2004,09:48,1090.50,1091.00,1090.50,1091.00,515,937,1452.00
11/29/2004,09:49,1090.75,1091.00,1090.50,1090.75,751,451,1202.00
11/29/2004,09:50,1090.50,1091.00,1090.50,1091.00,336,111,447.00
11/29/2004,09:51,1091.00,1091.00,1090.50,1090.50,64,497,561.00
11/29/2004,09:52,1090.50,1090.75,1090.00,1090.00,30,2209,2239.00
11/29/2004,09:53,1090.00,1090.25,1089.50,1089.50,106,1787,1893.00
11/29/2004,09:54,1089.50,1090.00,1089.50,1089.75,1594,1527,3121.00
11/29/2004,09:55,1090.00,1090.00,1089.75,1090.00,411,405,816.00
11/29/2004,09:56,1090.00,1090.50,1089.75,1090.50,614,172,786.00
11/29/2004,09:57,1090.50,1090.75,1090.25,1090.75,1407,256,1663.00
11/29/2004,09:58,1090.75,1090.75,1089.75,1090.00,52,895,947.00
11/29/2004,09:59,1090.00,1090.25,1089.25,1089.25,381,2380,2761.00
11/29/2004,10:00,1089.25,1089.50,1088.75,1089.50,980,2973,3953.00
11/29/2004,10:01,1089.25,1089.50,1089.25,1089.25,222,439,661.00
11/29/2004,10:02,1089.25,1089.75,1089.25,1089.75,1949,558,2507.00
11/29/2004,10:03,1089.75,1090.00,1089.50,1089.75,1610,22,1632.00
11/29/2004,10:04,1089.75,1090.00,1089.75,1090.00,898,27,925.00
11/29/2004,10:05,1090.00,1090.00,1089.50,1089.75,120,699,819.00
11/29/2004,10:06,1089.75,1089.75,1089.25,1089.75,542,232,774.00
11/29/2004,10:07,1089.50,1089.75,1089.00,1089.00,247,2977,3224.00
11/29/2004,10:08,1089.00,1089.25,1088.50,1088.50,498,5310,5808.00
11/29/2004,10:09,1088.75,1088.75,1087.50,1087.75,2022,7043,9065.00
11/29/2004,10:10,1087.75,1088.00,1087.75,1088.00,456,2597,3053.00
11/29/2004,10:11,1088.00,1088.00,1087.25,1087.25,446,3220,3666.00
11/29/2004,10:12,1087.25,1087.50,1086.00,1086.00,2138,6289,8427.00
11/29/2004,10:13,1086.00,1086.50,1085.50,1086.00,2713,4018,6731.00
11/29/2004,10:14,1085.75,1086.25,1084.25,1084.25,2871,5117,7988.00
11/29/2004,10:15,1084.25,1085.25,1084.25,1084.50,3877,3097,6974.00
11/29/2004,10:16,1084.50,1084.75,1083.50,1083.50,3105,3890,6995.00
11/29/2004,10:17,1083.50,1083.75,1081.75,1082.75,5520,7836,13356.00
11/29/2004,10:18,1083.00,1083.50,1082.75,1083.25,3424,2760,6184.00
11/29/2004,10:19,1083.25,1083.50,1083.00,1083.25,1930,655,2585.00
11/29/2004,10:20,1083.25,1083.75,1083.00,1083.50,1012,927,1939.00
11/29/2004,10:21,1083.50,1083.75,1083.00,1083.25,1005,1103,2108.00
11/29/2004,10:22,1083.00,1083.25,1082.75,1083.00,1256,1195,2451.00
11/29/2004,10:23,1083.00,1083.25,1082.75,1083.25,644,417,1061.00
11/29/2004,10:24,1083.00,1083.50,1083.00,1083.50,960,133,1093.00
11/29/2004,10:25,1083.50,1083.75,1083.25,1083.25,1235,589,1824.00
11/29/2004,10:26,1083.25,1083.50,1083.00,1083.00,584,1560,2144.00
11/29/2004,10:27,1083.00,1083.25,1082.75,1083.00,822,1257,2079.00
11/29/2004,10:28,1083.00,1083.00,1082.75,1083.00,887,897,1784.00
11/29/2004,10:29,1083.25,1083.50,1083.00,1083.25,619,1051,1670.00
11/29/2004,10:30,1083.25,1083.25,1082.75,1083.00,276,1439,1715.00
11/29/2004,10:31,1082.75,1083.00,1082.25,1082.25,148,3321,3469.00
11/29/2004,10:32,1082.50,1082.75,1082.25,1082.75,1566,3672,5238.00
11/29/2004,10:33,1082.50,1082.75,1082.50,1082.75,1135,434,1569.00
11/29/2004,10:34,1082.75,1082.75,1081.75,1081.75,1706,4269,5975.00
11/29/2004,10:35,1081.75,1082.00,1080.00,1080.50,1750,7077,8827.00
11/29/2004,10:36,1080.50,1080.75,1079.75,1080.50,2895,4149,7044.00
11/29/2004,10:37,1080.50,1081.00,1080.25,1080.75,1559,834,2393.00
11/29/2004,10:38,1080.75,1081.00,1080.50,1080.75,1108,726,1834.00
11/29/2004,10:39,1081.00,1081.25,1080.75,1081.00,894,712,1606.00
11/29/2004,10:40,1081.00,1081.50,1081.00,1081.50,1927,310,2237.00
11/29/2004,10:41,1081.25,1081.75,1081.25,1081.50,1395,308,1703.00
11/29/2004,10:42,1081.75,1081.75,1081.25,1081.25,768,994,1762.00
11/29/2004,10:43,1081.50,1081.50,1081.25,1081.25,981,17,998.00
11/29/2004,10:44,1081.50,1081.75,1081.25,1081.50,455,578,1033.00
11/29/2004,10:45,1081.50,1081.50,1081.00,1081.25,826,765,1591.00
11/29/2004,10:46,1081.25,1081.25,1080.75,1080.75,397,1323,1720.00
11/29/2004,10:47,1080.75,1081.00,1080.25,1080.75,1028,1814,2842.00
11/29/2004,10:48,1080.50,1081.25,1080.50,1081.00,1298,819,2117.00
11/29/2004,10:49,1081.00,1081.25,1080.75,1081.00,455,795,1250.00
11/29/2004,10:50,1081.00,1081.25,1080.75,1081.25,820,122,942.00
11/29/2004,10:51,1081.25,1081.75,1081.00,1081.75,1412,107,1519.00
11/29/2004,10:52,1081.75,1081.75,1081.25,1081.75,754,351,1105.00
11/29/2004,10:53,1081.75,1081.75,1081.50,1081.50,549,99,648.00
11/29/2004,10:54,1081.50,1081.75,1081.25,1081.50,399,809,1208.00
11/29/2004,10:55,1081.50,1082.00,1081.50,1082.00,742,243,985.00
11/29/2004,10:56,1081.75,1082.25,1081.75,1082.00,877,109,986.00
11/29/2004,10:57,1082.25,1082.50,1082.00,1082.00,1187,503,1690.00
11/29/2004,10:58,1082.25,1082.50,1082.00,1082.25,893,965,1858.00
11/29/2004,10:59,1082.25,1082.50,1082.00,1082.25,349,413,762.00
11/29/2004,11:00,1082.25,1082.75,1081.75,1082.00,1382,820,2202.00
11/29/2004,11:01,1082.00,1082.25,1081.75,1082.00,815,61,876.00
11/29/2004,11:02,1082.25,1082.25,1081.50,1081.75,292,786,1078.00
11/29/2004,11:03,1081.75,1082.00,1081.50,1081.75,446,280,726.00
11/29/2004,11:04,1081.75,1082.50,1081.75,1082.00,779,1428,2207.00
11/29/2004,11:05,1082.00,1082.00,1081.50,1081.75,167,603,770.00
11/29/2004,11:06,1082.00,1082.25,1081.50,1081.75,421,467,888.00
11/29/2004,11:07,1081.75,1082.00,1081.75,1081.75,537,53,590.00
11/29/2004,11:08,1082.00,1082.25,1081.75,1082.25,267,82,349.00
11/29/2004,11:09,1082.00,1082.25,1082.00,1082.00,20,234,254.00
11/29/2004,11:10,1082.25,1082.50,1082.00,1082.25,822,193,1015.00
11/29/2004,11:11,1082.00,1082.25,1081.75,1082.00,124,1110,1234.00
11/29/2004,11:12,1081.75,1082.00,1081.75,1081.75,52,33,85.00
11/29/2004,11:13,1082.00,1082.00,1081.75,1082.00,200,11,211.00
11/29/2004,11:14,1082.00,1082.50,1082.00,1082.25,854,414,1268.00
11/29/2004,11:15,1082.25,1082.50,1082.00,1082.00,139,379,518.00
11/29/2004,11:16,1082.25,1083.00,1082.00,1082.75,2104,399,2503.00
11/29/2004,11:17,1082.75,1082.75,1082.50,1082.50,91,706,797.00
11/29/2004,11:18,1082.50,1082.50,1082.00,1082.25,74,808,882.00
11/29/2004,11:19,1082.25,1082.50,1082.25,1082.50,96,81,177.00
11/29/2004,11:20,1082.25,1082.50,1082.25,1082.25,32,532,564.00
11/29/2004,11:21,1082.25,1082.50,1082.25,1082.25,307,665,972.00
11/29/2004,11:22,1082.25,1082.50,1082.00,1082.00,22,1485,1507.00
11/29/2004,11:23,1082.00,1082.25,1082.00,1082.00,111,88,199.00
11/29/2004,11:24,1082.25,1082.50,1082.00,1082.50,386,41,427.00
11/29/2004,11:25,1082.50,1082.50,1082.00,1082.00,30,640,670.00
11/29/2004,11:26,1082.25,1082.75,1082.00,1082.75,1503,185,1688.00
11/29/2004,11:27,1082.50,1082.75,1082.50,1082.75,582,82,664.00
11/29/2004,11:28,1082.75,1083.00,1082.00,1082.25,657,1375,2032.00
11/29/2004,11:29,1082.25,1082.50,1082.00,1082.25,306,400,706.00
11/29/2004,11:30,1082.25,1082.50,1082.25,1082.25,33,556,589.00
11/29/2004,11:31,1082.25,1082.50,1082.00,1082.25,207,1002,1209.00
11/29/2004,11:32,1082.25,1082.50,1082.25,1082.25,418,31,449.00
11/29/2004,11:33,1082.50,1082.50,1082.25,1082.50,522,19,541.00
11/29/2004,11:34,1082.25,1082.50,1082.25,1082.25,146,217,363.00
11/29/2004,11:35,1082.25,1082.50,1082.00,1082.50,221,854,1075.00
11/29/2004,11:36,1082.50,1082.75,1082.50,1082.50,664,253,917.00
11/29/2004,11:37,1082.75,1082.75,1082.25,1082.25,97,405,502.00
11/29/2004,11:38,1082.50,1082.50,1082.25,1082.50,58,722,780.00
11/29/2004,11:39,1082.25,1082.50,1082.25,1082.25,26,38,64.00
11/29/2004,11:40,1082.25,1082.75,1082.25,1082.50,774,8,782.00
11/29/2004,11:41,1082.75,1082.75,1082.50,1082.50,67,128,195.00
11/29/2004,11:42,1082.50,1082.75,1082.50,1082.75,131,229,360.00
11/29/2004,11:43,1082.50,1082.75,1082.50,1082.50,96,502,598.00
11/29/2004,11:44,1082.75,1082.75,1082.50,1082.75,329,89,418.00
11/29/2004,11:45,1082.75,1082.75,1082.50,1082.75,161,23,184.00
11/29/2004,11:46,1082.50,1082.75,1082.50,1082.75,553,32,585.00
11/29/2004,11:47,1082.75,1083.00,1082.50,1082.50,213,91,304.00
11/29/2004,11:48,1082.50,1082.75,1082.50,1082.75,161,258,419.00
11/29/2004,11:49,1082.75,1082.75,1082.50,1082.75,472,7,479.00
11/29/2004,11:50,1082.75,1083.00,1082.50,1082.75,121,33,154.00
11/29/2004,11:51,1083.00,1083.00,1082.25,1082.25,44,569,613.00
11/29/2004,11:52,1082.25,1082.50,1082.00,1082.25,283,550,833.00
11/29/2004,11:53,1082.50,1082.50,1082.25,1082.25,125,415,540.00
11/29/2004,11:54,1082.25,1082.50,1082.00,1082.25,272,512,784.00
11/29/2004,11:55,1082.25,1082.50,1082.00,1082.50,151,146,297.00
11/29/2004,11:56,1082.50,1082.50,1082.25,1082.25,17,76,93.00
11/29/2004,11:57,1082.50,1082.50,1082.00,1082.25,54,206,260.00
11/29/2004,11:58,1082.00,1082.25,1082.00,1082.00,649,367,1016.00
11/29/2004,11:59,1082.00,1082.50,1082.00,1082.25,87,76,163.00
11/29/2004,12:00,1082.25,1082.50,1082.25,1082.50,146,6,152.00
11/29/2004,12:01,1082.25,1082.75,1082.25,1082.75,451,60,511.00
11/29/2004,12:02,1082.50,1082.75,1082.25,1082.50,105,1025,1130.00
11/29/2004,12:03,1082.50,1082.75,1082.25,1082.50,277,325,602.00
11/29/2004,12:04,1082.50,1082.75,1082.50,1082.75,44,318,362.00
11/29/2004,12:05,1082.75,1083.00,1082.50,1082.75,666,5,671.00
11/29/2004,12:06,1082.75,1083.00,1082.75,1082.75,76,365,441.00
11/29/2004,12:07,1082.75,1083.00,1082.50,1082.75,448,377,825.00
11/29/2004,12:08,1083.00,1083.25,1082.75,1083.25,678,71,749.00
11/29/2004,12:09,1083.25,1083.25,1083.00,1083.25,622,199,821.00
11/29/2004,12:10,1083.00,1083.25,1082.75,1082.75,245,1159,1404.00
11/29/2004,12:11,1083.00,1083.25,1082.75,1083.25,227,16,243.00
11/29/2004,12:12,1083.25,1083.50,1083.25,1083.25,1113,65,1178.00
11/29/2004,12:13,1083.50,1083.75,1083.25,1083.75,1748,194,1942.00
11/29/2004,12:14,1083.75,1083.75,1083.50,1083.75,255,147,402.00
11/29/2004,12:15,1083.75,1084.50,1083.50,1084.50,5597,564,6161.00
11/29/2004,12:16,1084.50,1084.50,1084.00,1084.00,589,1308,1897.00
11/29/2004,12:17,1084.25,1084.75,1084.25,1084.50,993,513,1506.00
11/29/2004,12:18,1084.50,1084.75,1084.50,1084.50,272,754,1026.00
11/29/2004,12:19,1084.50,1084.75,1084.25,1084.50,560,1274,1834.00
11/29/2004,12:20,1084.50,1084.75,1084.25,1084.50,408,281,689.00
11/29/2004,12:21,1084.50,1084.75,1084.25,1084.25,186,388,574.00
11/29/2004,12:22,1084.50,1084.50,1084.25,1084.50,39,104,143.00
11/29/2004,12:23,1084.25,1084.25,1084.00,1084.00,54,495,549.00
11/29/2004,12:24,1084.00,1084.50,1084.00,1084.50,483,112,595.00
11/29/2004,12:25,1084.25,1084.50,1084.00,1084.25,326,667,993.00
11/29/2004,12:26,1084.50,1084.75,1084.25,1084.50,465,61,526.00
11/29/2004,12:27,1084.75,1084.75,1084.25,1084.25,317,611,928.00
11/29/2004,12:28,1084.50,1084.50,1084.25,1084.25,68,46,114.00
11/29/2004,12:29,1084.50,1084.50,1084.25,1084.50,578,108,686.00
11/29/2004,12:30,1084.25,1084.75,1084.25,1084.75,824,12,836.00
11/29/2004,12:31,1084.50,1084.75,1084.50,1084.50,100,62,162.00
11/29/2004,12:32,1084.75,1084.75,1084.25,1084.50,525,740,1265.00
11/29/2004,12:33,1084.50,1084.75,1084.50,1084.50,41,607,648.00
11/29/2004,12:34,1084.50,1085.75,1084.50,1085.25,4350,1305,5655.00
11/29/2004,12:35,1085.25,1085.50,1084.75,1085.00,694,2479,3173.00
11/29/2004,12:36,1084.75,1085.00,1084.75,1084.75,114,440,554.00
11/29/2004,12:37,1084.75,1085.00,1084.75,1085.00,123,1332,1455.00
11/29/2004,12:38,1085.00,1085.00,1084.75,1085.00,490,11,501.00
11/29/2004,12:39,1084.75,1085.25,1084.75,1085.25,788,35,823.00
11/29/2004,12:40,1085.25,1085.75,1085.25,1085.25,1541,134,1675.00
11/29/2004,12:41,1085.25,1085.25,1085.00,1085.25,139,736,875.00
11/29/2004,12:42,1085.25,1086.50,1085.00,1086.00,4508,967,5475.00
11/29/2004,12:43,1086.25,1086.50,1085.75,1086.00,807,831,1638.00
11/29/2004,12:44,1086.00,1086.00,1085.75,1086.00,2354,1080,3434.00
11/29/2004,12:45,1085.75,1086.75,1085.75,1086.25,2782,1305,4087.00
11/29/2004,12:46,1086.25,1086.50,1086.00,1086.25,447,689,1136.00
11/29/2004,12:47,1086.25,1086.25,1086.00,1086.00,418,49,467.00
11/29/2004,12:48,1086.00,1086.25,1086.00,1086.00,139,292,431.00
11/29/2004,12:49,1086.00,1086.25,1086.00,1086.00,512,331,843.00
11/29/2004,12:50,1086.25,1086.25,1086.00,1086.25,360,226,586.00
11/29/2004,12:51,1086.25,1086.25,1085.75,1086.25,1811,800,2611.00
11/29/2004,12:52,1086.25,1087.00,1086.25,1086.75,1745,378,2123.00
11/29/2004,12:53,1086.50,1087.00,1086.50,1087.00,1099,73,1172.00
11/29/2004,12:54,1087.00,1087.25,1086.50,1086.50,1171,2188,3359.00
11/29/2004,12:55,1086.75,1086.75,1086.25,1086.50,462,2693,3155.00
11/29/2004,12:56,1086.50,1086.75,1086.25,1086.50,382,203,585.00
11/29/2004,12:57,1086.50,1086.75,1086.25,1086.25,12,1081,1093.00
11/29/2004,12:58,1086.25,1086.50,1086.25,1086.25,187,155,342.00
11/29/2004,12:59,1086.25,1086.50,1086.25,1086.25,44,894,938.00
11/29/2004,13:00,1086.00,1086.25,1085.75,1086.00,942,1693,2635.00
11/29/2004,13:01,1086.00,1086.50,1086.00,1086.25,998,550,1548.00
11/29/2004,13:02,1086.25,1086.50,1086.25,1086.25,3,661,664.00
11/29/2004,13:03,1086.25,1086.50,1086.25,1086.25,53,60,113.00
11/29/2004,13:04,1086.25,1086.50,1086.00,1086.25,125,1162,1287.00
11/29/2004,13:05,1086.00,1086.25,1085.75,1086.00,190,457,647.00
11/29/2004,13:06,1085.75,1086.00,1085.50,1085.50,203,1261,1464.00
11/29/2004,13:07,1085.75,1085.75,1085.50,1085.50,55,714,769.00
11/29/2004,13:08,1085.50,1085.75,1085.50,1085.75,16,314,330.00
11/29/2004,13:09,1085.50,1085.75,1085.25,1085.25,35,1013,1048.00
11/29/2004,13:10,1085.25,1085.50,1085.25,1085.25,195,180,375.00
11/29/2004,13:11,1085.25,1085.50,1085.00,1085.00,56,1323,1379.00
11/29/2004,13:12,1085.25,1085.50,1085.00,1085.25,524,522,1046.00
11/29/2004,13:13,1085.25,1085.25,1084.75,1084.75,343,945,1288.00
11/29/2004,13:14,1084.75,1085.00,1084.25,1084.50,406,1488,1894.00
11/29/2004,13:15,1084.75,1085.00,1084.50,1084.75,338,167,505.00
11/29/2004,13:16,1084.75,1085.00,1084.50,1084.50,183,576,759.00
11/29/2004,13:17,1084.50,1085.00,1084.50,1084.75,598,27,625.00
11/29/2004,13:18,1084.75,1085.00,1084.50,1085.00,339,417,756.00
11/29/2004,13:19,1085.00,1085.25,1084.75,1085.00,674,126,800.00
11/29/2004,13:20,1085.00,1085.25,1084.75,1085.25,193,16,209.00
11/29/2004,13:21,1085.25,1085.25,1085.00,1085.25,577,10,587.00
11/29/2004,13:22,1085.25,1085.25,1085.00,1085.25,493,520,1013.00
11/29/2004,13:23,1085.25,1085.25,1085.00,1085.25,41,28,69.00
11/29/2004,13:24,1085.25,1085.50,1085.00,1085.50,360,110,470.00
11/29/2004,13:25,1085.50,1085.50,1085.25,1085.25,628,40,668.00
11/29/2004,13:26,1085.50,1085.50,1085.25,1085.50,319,132,451.00
11/29/2004,13:27,1085.25,1085.50,1085.00,1085.25,69,280,349.00
11/29/2004,13:28,1085.00,1085.25,1085.00,1085.25,49,29,78.00
11/29/2004,13:29,1085.00,1085.50,1085.00,1085.25,206,39,245.00
11/29/2004,13:30,1085.25,1085.25,1085.00,1085.25,4,290,294.00
11/29/2004,13:31,1085.25,1085.25,1085.00,1085.00,37,72,109.00
11/29/2004,13:32,1085.25,1085.25,1084.75,1084.75,299,1102,1401.00
11/29/2004,13:33,1084.75,1086.25,1084.75,1086.25,2851,556,3407.00
11/29/2004,13:34,1086.25,1086.75,1086.00,1086.25,1519,747,2266.00
11/29/2004,13:35,1086.25,1087.25,1086.25,1087.00,1220,518,1738.00
11/29/2004,13:36,1087.00,1088.25,1086.75,1087.25,5201,2028,7229.00
11/29/2004,13:37,1087.50,1088.00,1087.25,1087.75,1500,563,2063.00
11/29/2004,13:38,1087.50,1090.50,1087.50,1089.75,11894,2828,14722.00
11/29/2004,13:39,1089.75,1091.50,1089.75,1091.25,5075,2400,7475.00
11/29/2004,13:40,1091.25,1091.75,1090.50,1090.50,2744,2819,5563.00
11/29/2004,13:41,1090.50,1091.00,1090.25,1090.75,2268,1285,3553.00
11/29/2004,13:42,1090.75,1091.50,1090.25,1091.25,4265,3046,7311.00
11/29/2004,13:43,1091.00,1091.25,1090.50,1090.75,1022,995,2017.00
11/29/2004,13:44,1090.50,1090.75,1089.50,1089.75,551,2798,3349.00
11/29/2004,13:45,1089.75,1090.00,1089.50,1090.00,2051,569,2620.00
11/29/2004,13:46,1090.00,1090.50,1090.00,1090.25,1004,760,1764.00
11/29/2004,13:47,1090.25,1090.50,1089.75,1089.75,238,706,944.00
11/29/2004,13:48,1089.75,1091.00,1089.75,1090.50,1724,626,2350.00
11/29/2004,13:49,1090.50,1090.75,1090.00,1090.00,674,1194,1868.00
11/29/2004,13:50,1090.25,1090.25,1089.75,1090.00,1155,314,1469.00
11/29/2004,13:51,1090.00,1090.25,1089.75,1090.00,57,555,612.00
11/29/2004,13:52,1090.00,1090.00,1089.50,1089.75,890,752,1642.00
11/29/2004,13:53,1089.75,1090.50,1089.50,1090.50,1616,1296,2912.00
11/29/2004,13:54,1090.50,1090.50,1090.00,1090.50,437,248,685.00
11/29/2004,13:55,1090.25,1090.75,1090.00,1090.00,827,446,1273.00
11/29/2004,13:56,1090.00,1090.25,1089.50,1090.00,486,1381,1867.00
11/29/2004,13:57,1090.00,1090.00,1089.75,1090.00,264,120,384.00
11/29/2004,13:58,1090.00,1090.00,1089.00,1089.00,102,2653,2755.00
11/29/2004,13:59,1089.00,1089.50,1089.00,1089.25,866,1024,1890.00
11/29/2004,14:00,1089.50,1090.00,1089.25,1089.75,1078,296,1374.00
11/29/2004,14:01,1089.75,1089.75,1089.25,1089.75,562,548,1110.00
11/29/2004,14:02,1089.50,1090.00,1089.25,1089.50,799,901,1700.00
11/29/2004,14:03,1089.75,1090.00,1089.00,1089.25,530,1037,1567.00
11/29/2004,14:04,1089.25,1090.00,1089.25,1090.00,1155,253,1408.00
11/29/2004,14:05,1090.00,1090.25,1089.75,1090.25,669,779,1448.00
11/29/2004,14:06,1090.25,1090.25,1089.50,1089.75,1404,207,1611.00
11/29/2004,14:07,1089.75,1090.00,1089.50,1089.50,69,530,599.00
11/29/2004,14:08,1089.50,1090.00,1089.50,1090.00,338,291,629.00
11/29/2004,14:09,1090.00,1090.50,1089.75,1090.00,796,445,1241.00
11/29/2004,14:10,1089.75,1090.25,1089.75,1090.00,391,217,608.00
11/29/2004,14:11,1090.00,1090.25,1089.50,1089.75,222,800,1022.00
11/29/2004,14:12,1089.50,1089.75,1089.25,1089.50,399,623,1022.00
11/29/2004,14:13,1089.75,1090.25,1089.50,1090.00,457,161,618.00
11/29/2004,14:14,1090.00,1090.50,1089.75,1090.00,671,184,855.00
11/29/2004,14:15,1090.25,1090.25,1089.25,1089.50,546,1475,2021.00
11/29/2004,14:16,1089.75,1090.00,1089.75,1090.00,517,7,524.00
11/29/2004,14:17,1090.00,1090.50,1089.75,1090.25,679,237,916.00
11/29/2004,14:18,1090.25,1091.00,1090.25,1090.25,1472,663,2135.00
11/29/2004,14:19,1090.25,1090.50,1089.75,1089.75,51,1377,1428.00
11/29/2004,14:20,1089.75,1090.25,1089.75,1090.25,652,333,985.00
11/29/2004,14:21,1090.25,1090.25,1089.75,1090.00,265,164,429.00
11/29/2004,14:22,1090.00,1090.25,1089.50,1089.75,154,492,646.00
11/29/2004,14:23,1089.75,1089.75,1089.25,1089.75,632,849,1481.00
11/29/2004,14:24,1089.75,1090.00,1089.25,1089.25,217,326,543.00
11/29/2004,14:25,1089.50,1089.50,1088.50,1088.50,1724,5095,6819.00
11/29/2004,14:26,1088.75,1088.75,1088.00,1088.00,1886,2462,4348.00
11/29/2004,14:27,1088.00,1088.00,1087.25,1087.75,2064,1992,4056.00
11/29/2004,14:28,1087.75,1087.75,1087.50,1087.75,589,719,1308.00
11/29/2004,14:29,1087.75,1088.00,1087.50,1088.00,936,231,1167.00
11/29/2004,14:30,1088.00,1088.25,1087.50,1088.25,705,795,1500.00
11/29/2004,14:31,1088.25,1088.75,1088.00,1088.75,2615,738,3353.00
11/29/2004,14:32,1088.75,1089.00,1088.25,1089.00,2585,620,3205.00
11/29/2004,14:33,1089.00,1089.75,1088.75,1089.25,2595,1401,3996.00
11/29/2004,14:34,1089.25,1089.50,1088.50,1089.00,552,2511,3063.00
11/29/2004,14:35,1089.00,1089.00,1088.50,1088.75,249,1107,1356.00
11/29/2004,14:36,1088.75,1089.00,1088.50,1088.75,267,332,599.00
11/29/2004,14:37,1088.75,1089.25,1088.75,1089.25,1259,272,1531.00
11/29/2004,14:38,1089.00,1089.50,1089.00,1089.25,358,133,491.00
11/29/2004,14:39,1089.00,1089.25,1088.25,1089.25,729,956,1685.00
11/29/2004,14:40,1089.25,1089.25,1088.25,1088.50,255,872,1127.00
11/29/2004,14:41,1088.50,1089.00,1088.50,1088.75,529,626,1155.00
11/29/2004,14:42,1088.75,1089.25,1088.75,1089.25,874,232,1106.00
11/29/2004,14:43,1089.25,1089.25,1088.75,1089.00,572,91,663.00
11/29/2004,14:44,1089.00,1089.00,1088.25,1088.25,368,1294,1662.00
11/29/2004,14:45,1088.25,1088.50,1087.75,1088.00,415,1372,1787.00
11/29/2004,14:46,1088.00,1088.00,1087.00,1087.50,974,3431,4405.00
11/29/2004,14:47,1087.25,1088.00,1087.25,1087.50,1653,534,2187.00
11/29/2004,14:48,1087.75,1087.75,1087.50,1087.75,82,913,995.00
11/29/2004,14:49,1087.50,1088.25,1086.75,1086.75,1960,4039,5999.00
11/29/2004,14:50,1086.75,1087.25,1086.25,1086.50,853,2796,3649.00
11/29/2004,14:51,1086.50,1086.75,1086.00,1086.50,2369,1642,4011.00
11/29/2004,14:52,1086.50,1086.50,1085.50,1085.75,1295,3060,4355.00
11/29/2004,14:53,1085.50,1086.00,1085.50,1085.75,936,509,1445.00
11/29/2004,14:54,1085.75,1086.00,1085.50,1086.00,670,573,1243.00
11/29/2004,14:55,1086.00,1086.50,1085.75,1086.00,1069,514,1583.00
11/29/2004,14:56,1086.00,1086.25,1086.00,1086.00,655,573,1228.00
11/29/2004,14:57,1086.00,1086.25,1085.75,1086.00,1635,1098,2733.00
11/29/2004,14:58,1086.00,1086.75,1086.00,1086.50,1819,691,2510.00
11/29/2004,14:59,1086.50,1086.50,1086.00,1086.00,324,1995,2319.00
11/29/2004,15:00,1086.25,1086.75,1086.00,1086.00,2916,3457,6373.00
11/29/2004,15:01,1086.00,1086.25,1084.00,1085.00,4106,7294,11400.00
11/29/2004,15:02,1085.00,1085.50,1084.75,1085.25,1533,752,2285.00
11/29/2004,15:03,1085.25,1085.50,1084.50,1084.75,1280,1419,2699.00
11/29/2004,15:04,1084.75,1085.00,1084.50,1084.75,940,556,1496.00
11/29/2004,15:05,1085.00,1085.00,1084.25,1084.25,267,1173,1440.00
11/29/2004,15:06,1084.50,1084.75,1083.75,1084.00,727,2507,3234.00
11/29/2004,15:07,1084.00,1084.50,1084.00,1084.25,743,798,1541.00
11/29/2004,15:08,1084.25,1084.50,1083.75,1084.00,640,1559,2199.00
11/29/2004,15:09,1084.00,1084.50,1084.00,1084.50,503,40,543.00
11/29/2004,15:10,1084.50,1084.75,1084.25,1084.25,829,554,1383.00
11/29/2004,15:11,1084.50,1084.75,1083.75,1084.50,1111,1380,2491.00
11/29/2004,15:12,1084.50,1084.75,1084.25,1084.25,369,463,832.00
11/29/2004,15:13,1084.50,1084.50,1083.75,1083.75,516,1085,1601.00
11/29/2004,15:14,1083.75,1084.25,1083.50,1084.00,553,1277,1830.00
11/29/2004,15:15,1083.75,1084.00,1083.25,1083.50,2107,2224,4331.00
11/29/2004,15:16,1083.50,1083.50,1083.25,1083.25,67,4,71.00
11/29/2004,15:31,1084.00,1084.00,1083.75,1084.00,59,165,224.00
11/29/2004,15:32,1083.75,1084.00,1083.50,1084.00,162,80,242.00
11/29/2004,15:33,1084.00,1084.25,1083.75,1084.00,27,36,63.00
11/29/2004,15:34,1084.00,1084.00,1084.00,1084.00,0,29,29.00
11/29/2004,15:35,1084.25,1084.25,1084.00,1084.25,21,9,30.00
11/29/2004,15:36,1084.00,1084.00,1084.00,1084.00,0,122,122.00
11/29/2004,15:37,1084.00,1084.00,1083.75,1084.00,65,44,109.00
11/29/2004,15:38,1084.00,1084.00,1083.50,1083.50,18,51,69.00
11/29/2004,15:39,1083.50,1083.75,1083.50,1083.75,1,53,54.00
11/29/2004,15:41,1083.50,1083.50,1083.50,1083.50,0,1,1.00
11/29/2004,15:42,1083.50,1083.75,1083.50,1083.50,4,12,16.00
11/29/2004,15:43,1083.50,1083.75,1083.50,1083.50,15,29,44.00
11/29/2004,15:44,1083.50,1083.50,1083.25,1083.50,1,20,21.00
11/29/2004,15:45,1083.50,1083.50,1083.50,1083.50,95,0,95.00
11/29/2004,15:47,1083.50,1083.50,1083.50,1083.50,32,0,32.00
11/29/2004,15:48,1083.25,1083.50,1083.25,1083.50,1,4,5.00
11/29/2004,15:49,1083.25,1083.25,1083.25,1083.25,0,5,5.00
11/29/2004,15:50,1083.25,1083.25,1083.25,1083.25,0,2,2.00
11/29/2004,15:51,1083.25,1083.50,1083.25,1083.50,1,1,2.00
11/29/2004,15:52,1083.50,1083.50,1083.25,1083.50,76,4,80.00
11/29/2004,15:53,1083.50,1083.50,1083.25,1083.25,26,63,89.00
11/29/2004,15:54,1083.25,1083.25,1083.25,1083.25,0,28,28.00
11/29/2004,15:55,1083.00,1083.00,1083.00,1083.00,0,71,71.00
11/29/2004,15:56,1083.00,1083.00,1082.75,1082.75,0,212,212.00
11/29/2004,15:57,1082.50,1082.75,1082.25,1082.25,105,57,162.00
11/29/2004,15:58,1082.50,1082.50,1082.25,1082.50,15,1,16.00
11/29/2004,15:59,1082.50,1082.50,1082.50,1082.50,208,0,208.00
11/29/2004,16:00,1082.50,1082.50,1082.25,1082.25,75,30,105.00
11/29/2004,17:01,1082.50,1082.75,1082.50,1082.75,12,4,16.00
11/29/2004,17:02,1082.50,1082.50,1082.50,1082.50,0,47,47.00
11/29/2004,17:03,1082.50,1082.50,1082.25,1082.50,2,26,28.00
11/29/2004,17:04,1082.50,1082.50,1082.50,1082.50,1,0,1.00
11/29/2004,17:05,1082.50,1082.50,1082.50,1082.50,6,0,6.00
11/29/2004,17:06,1082.50,1082.50,1082.50,1082.50,5,0,5.00
11/29/2004,17:09,1082.25,1082.25,1082.25,1082.25,0,4,4.00
11/29/2004,17:10,1082.50,1082.50,1082.50,1082.50,1,0,1.00
11/29/2004,17:11,1082.50,1082.50,1082.50,1082.50,1,0,1.00
11/29/2004,17:12,1082.50,1082.75,1082.50,1082.75,101,0,101.00
11/29/2004,17:13,1082.75,1082.75,1082.50,1082.50,1,1,2.00
11/29/2004,17:14,1082.75,1082.75,1082.75,1082.75,9,0,9.00
11/29/2004,17:15,1082.75,1082.75,1082.75,1082.75,4,0,4.00
11/29/2004,17:18,1082.75,1082.75,1082.75,1082.75,6,0,6.00
11/29/2004,17:19,1083.00,1083.00,1082.75,1082.75,15,5,20.00
11/29/2004,17:20,1083.00,1083.00,1083.00,1083.00,2,0,2.00
11/29/2004,17:21,1082.75,1082.75,1082.75,1082.75,0,6,6.00
11/29/2004,17:24,1082.50,1082.50,1082.50,1082.50,0,1,1.00
11/29/2004,17:26,1082.50,1082.50,1082.50,1082.50,0,2,2.00
11/29/2004,17:27,1082.75,1082.75,1082.50,1082.50,5,2,7.00
11/29/2004,17:28,1082.75,1082.75,1082.50,1082.50,3,40,43.00
11/29/2004,17:29,1082.50,1082.50,1082.50,1082.50,0,20,20.00
11/29/2004,17:30,1082.75,1082.75,1082.75,1082.75,6,0,6.00
11/29/2004,17:33,1082.75,1082.75,1082.75,1082.75,4,0,4.00
11/29/2004,17:34,1082.50,1082.75,1082.50,1082.75,13,2,15.00
11/29/2004,17:36,1082.75,1083.00,1082.75,1083.00,4,0,4.00
11/29/2004,17:37,1083.00,1083.00,1082.75,1082.75,2,3,5.00
11/29/2004,17:38,1083.00,1083.00,1083.00,1083.00,5,0,5.00
11/29/2004,17:40,1082.75,1082.75,1082.75,1082.75,0,1,1.00
11/29/2004,17:45,1083.00,1083.00,1083.00,1083.00,1,0,1.00
11/29/2004,17:47,1082.75,1082.75,1082.75,1082.75,0,1,1.00
11/29/2004,17:48,1083.00,1083.00,1082.75,1083.00,4,1,5.00
11/29/2004,17:49,1083.00,1083.25,1082.75,1083.25,76,5,81.00
11/29/2004,17:50,1083.25,1083.50,1083.25,1083.25,109,5,114.00
11/29/2004,17:51,1083.50,1083.50,1083.50,1083.50,1,0,1.00
11/29/2004,17:52,1083.50,1083.50,1083.50,1083.50,1,0,1.00
11/29/2004,17:53,1083.50,1083.50,1083.25,1083.25,1,1,2.00
11/29/2004,17:55,1083.25,1083.50,1083.25,1083.50,5,2,7.00
11/29/2004,17:56,1083.25,1083.25,1083.25,1083.25,0,7,7.00
11/29/2004,17:58,1083.50,1083.75,1083.50,1083.50,58,1,59.00
11/29/2004,17:59,1083.50,1083.50,1083.50,1083.50,0,8,8.00
11/29/2004,18:02,1083.50,1083.50,1083.50,1083.50,0,1,1.00
11/29/2004,18:03,1083.50,1083.50,1083.50,1083.50,0,9,9.00
11/29/2004,18:04,1083.50,1083.50,1083.25,1083.25,0,44,44.00
11/29/2004,18:05,1083.25,1083.25,1083.25,1083.25,0,3,3.00
11/29/2004,18:06,1083.25,1083.25,1083.25,1083.25,0,22,22.00
11/29/2004,18:07,1083.00,1083.00,1083.00,1083.00,0,21,21.00
11/29/2004,18:09,1083.00,1083.00,1083.00,1083.00,0,7,7.00
11/29/2004,18:10,1083.00,1083.00,1083.00,1083.00,0,18,18.00
11/29/2004,18:14,1083.00,1083.00,1083.00,1083.00,0,19,19.00
11/29/2004,18:20,1083.25,1083.25,1083.25,1083.25,1,0,1.00
11/29/2004,18:21,1083.25,1083.25,1083.25,1083.25,9,0,9.00
11/29/2004,18:22,1083.25,1083.25,1083.25,1083.25,3,0,3.00
11/29/2004,18:23,1083.00,1083.00,1082.50,1082.50,2,118,120.00
11/29/2004,18:24,1082.50,1082.75,1082.50,1082.75,1,47,48.00
11/29/2004,18:25,1082.50,1082.50,1082.50,1082.50,0,13,13.00
11/29/2004,18:30,1082.50,1082.50,1082.50,1082.50,0,1,1.00
11/29/2004,18:31,1082.50,1082.50,1082.50,1082.50,0,2,2.00
11/29/2004,18:32,1082.50,1082.50,1082.50,1082.50,0,2,2.00
11/29/2004,18:33,1082.50,1082.75,1082.50,1082.75,15,3,18.00
11/29/2004,18:34,1082.75,1082.75,1082.75,1082.75,5,0,5.00
11/29/2004,18:35,1082.50,1082.50,1082.00,1082.50,1,184,185.00
11/29/2004,18:37,1082.50,1082.50,1082.50,1082.50,3,0,3.00
11/29/2004,18:38,1082.50,1082.50,1082.50,1082.50,9,0,9.00
11/29/2004,18:39,1082.50,1082.50,1082.25,1082.25,6,3,9.00
11/29/2004,18:40,1082.50,1082.50,1082.50,1082.50,5,0,5.00
11/29/2004,18:41,1082.50,1082.50,1082.50,1082.50,1,0,1.00
11/29/2004,18:42,1082.50,1082.50,1082.50,1082.50,9,0,9.00
11/29/2004,18:46,1082.50,1082.50,1082.50,1082.50,1,0,1.00
11/29/2004,18:51,1082.50,1082.50,1082.50,1082.50,7,0,7.00
11/29/2004,18:52,1082.25,1082.25,1082.25,1082.25,0,12,12.00
11/29/2004,18:53,1082.25,1082.25,1082.25,1082.25,0,1,1.00
11/29/2004,18:54,1082.50,1082.50,1082.50,1082.50,2,0,2.00
11/29/2004,18:55,1082.25,1082.50,1082.25,1082.50,10,1,11.00
11/29/2004,18:56,1082.50,1082.75,1082.50,1082.75,2,0,2.00
11/29/2004,18:58,1082.50,1082.50,1082.50,1082.50,0,1,1.00
11/29/2004,19:01,1082.50,1082.50,1082.50,1082.50,0,4,4.00
11/29/2004,19:02,1082.25,1082.25,1082.25,1082.25,0,10,10.00
11/29/2004,19:03,1082.25,1082.25,1082.25,1082.25,0,3,3.00
11/29/2004,19:04,1082.25,1082.25,1082.25,1082.25,0,3,3.00
11/29/2004,19:05,1082.25,1082.25,1082.25,1082.25,0,17,17.00
11/29/2004,19:06,1082.25,1082.25,1082.00,1082.25,6,3,9.00
11/29/2004,19:08,1082.25,1082.25,1082.25,1082.25,17,0,17.00
11/29/2004,19:10,1082.25,1082.25,1082.25,1082.25,5,0,5.00
11/29/2004,19:12,1082.25,1082.50,1082.25,1082.50,7,0,7.00
11/29/2004,19:13,1082.50,1082.50,1082.50,1082.50,5,0,5.00
11/29/2004,19:14,1082.25,1082.25,1082.25,1082.25,0,1,1.00
11/29/2004,19:15,1082.25,1082.25,1082.25,1082.25,0,7,7.00
11/29/2004,19:16,1082.50,1082.50,1082.50,1082.50,20,0,20.00
11/29/2004,19:17,1082.50,1082.50,1082.25,1082.25,5,1,6.00
11/29/2004,19:18,1082.50,1082.50,1082.25,1082.25,5,6,11.00
11/29/2004,19:19,1082.00,1082.25,1082.00,1082.00,1,70,71.00
11/29/2004,19:20,1082.00,1082.25,1081.50,1081.50,13,138,151.00
11/29/2004,19:21,1081.75,1081.75,1081.75,1081.75,44,0,44.00
11/29/2004,19:22,1081.75,1081.75,1081.50,1081.50,11,112,123.00
11/29/2004,19:23,1081.50,1081.50,1081.25,1081.50,121,34,155.00
11/29/2004,19:24,1081.25,1081.25,1080.75,1081.00,10,156,166.00
11/29/2004,19:25,1080.75,1080.75,1080.50,1080.75,12,128,140.00
11/29/2004,19:26,1080.75,1080.75,1080.50,1080.50,1,11,12.00
11/29/2004,19:27,1080.75,1080.75,1080.50,1080.50,144,1,145.00
11/29/2004,19:28,1080.75,1081.25,1080.75,1081.00,17,1,18.00
11/29/2004,19:29,1081.00,1081.00,1081.00,1081.00,0,6,6.00
11/29/2004,19:30,1081.00,1081.25,1081.00,1081.25,1,46,47.00
11/29/2004,19:31,1081.25,1081.25,1081.25,1081.25,8,0,8.00
11/29/2004,19:32,1081.25,1081.50,1081.25,1081.50,47,0,47.00
11/29/2004,19:33,1081.50,1081.75,1081.50,1081.50,100,32,132.00
11/29/2004,19:34,1081.75,1081.75,1081.50,1081.50,2,22,24.00
11/29/2004,19:35,1081.50,1081.75,1081.50,1081.75,54,24,78.00
11/29/2004,19:36,1081.75,1082.25,1081.75,1082.00,78,16,94.00
11/29/2004,19:37,1082.25,1082.50,1082.00,1082.25,38,23,61.00
11/29/2004,19:38,1082.25,1082.50,1082.25,1082.25,1,25,26.00
11/29/2004,19:39,1082.25,1082.25,1082.25,1082.25,0,20,20.00
11/29/2004,19:40,1082.25,1082.25,1082.00,1082.00,0,13,13.00
11/29/2004,19:41,1082.25,1082.25,1082.25,1082.25,9,0,9.00
11/29/2004,19:43,1082.50,1082.50,1082.50,1082.50,7,0,7.00
11/29/2004,19:46,1082.50,1082.50,1082.50,1082.50,68,0,68.00
11/29/2004,19:47,1082.50,1082.50,1082.50,1082.50,3,0,3.00
11/29/2004,19:48,1082.50,1082.50,1082.50,1082.50,1,0,1.00
11/29/2004,19:51,1082.25,1082.25,1082.25,1082.25,0,5,5.00
11/29/2004,19:52,1082.25,1082.25,1082.25,1082.25,0,13,13.00
11/29/2004,19:55,1082.50,1082.50,1082.25,1082.25,2,3,5.00
11/29/2004,19:56,1082.50,1082.50,1082.50,1082.50,1,0,1.00
11/29/2004,20:00,1082.25,1082.25,1082.25,1082.25,0,2,2.00
11/29/2004,20:01,1082.25,1082.25,1082.25,1082.25,0,2,2.00
11/29/2004,20:02,1082.50,1082.50,1082.25,1082.25,7,1,8.00
11/29/2004,20:03,1082.50,1082.50,1082.50,1082.50,8,0,8.00
11/29/2004,20:04,1082.25,1082.25,1082.25,1082.25,0,10,10.00
11/29/2004,20:05,1082.25,1082.25,1082.25,1082.25,0,1,1.00
11/29/2004,20:06,1082.50,1082.50,1082.50,1082.50,1,0,1.00
11/29/2004,20:08,1082.25,1082.25,1082.25,1082.25,0,8,8.00
11/29/2004,20:09,1082.25,1082.25,1082.25,1082.25,0,1,1.00
11/29/2004,20:11,1082.25,1082.25,1082.25,1082.25,0,5,5.00
11/29/2004,20:12,1082.25,1082.25,1082.25,1082.25,0,8,8.00
11/29/2004,20:16,1082.50,1082.50,1082.50,1082.50,4,0,4.00
11/29/2004,20:17,1082.25,1082.25,1082.25,1082.25,0,3,3.00
11/29/2004,20:18,1082.50,1082.50,1082.25,1082.25,2,10,12.00
11/29/2004,20:20,1082.25,1082.50,1082.25,1082.50,1,2,3.00
11/29/2004,20:21,1082.25,1082.25,1082.25,1082.25,0,2,2.00
11/29/2004,20:25,1082.25,1082.25,1082.25,1082.25,0,5,5.00
11/29/2004,20:26,1082.25,1082.25,1082.25,1082.25,0,4,4.00
11/29/2004,20:28,1082.25,1082.25,1082.25,1082.25,0,1,1.00
11/29/2004,20:31,1082.25,1082.25,1082.25,1082.25,0,11,11.00
11/29/2004,20:32,1082.25,1082.25,1082.00,1082.00,0,18,18.00
11/29/2004,20:36,1082.00,1082.00,1082.00,1082.00,0,3,3.00
11/29/2004,20:37,1082.25,1082.25,1082.25,1082.25,15,0,15.00
11/29/2004,20:39,1082.00,1082.00,1082.00,1082.00,0,4,4.00
11/29/2004,20:40,1082.00,1082.00,1082.00,1082.00,0,2,2.00
11/29/2004,20:41,1082.25,1082.25,1082.25,1082.25,2,0,2.00
11/29/2004,20:43,1082.00,1082.00,1082.00,1082.00,0,6,6.00
11/29/2004,20:44,1082.00,1082.00,1082.00,1082.00,0,3,3.00
11/29/2004,20:45,1082.25,1082.25,1082.25,1082.25,22,0,22.00
11/29/2004,20:46,1082.50,1082.50,1082.50,1082.50,15,0,15.00
11/29/2004,20:47,1082.50,1082.50,1082.50,1082.50,2,0,2.00
11/29/2004,20:50,1082.50,1082.50,1082.50,1082.50,20,0,20.00
11/29/2004,20:52,1082.50,1082.50,1082.50,1082.50,34,0,34.00
11/29/2004,20:53,1082.75,1082.75,1082.75,1082.75,6,0,6.00
11/29/2004,20:54,1082.50,1082.75,1082.50,1082.75,6,1,7.00
11/29/2004,20:55,1082.75,1082.75,1082.75,1082.75,23,0,23.00
11/29/2004,20:56,1082.75,1083.00,1082.75,1083.00,5,2,7.00
11/29/2004,21:00,1082.75,1083.00,1082.75,1083.00,30,1,31.00
11/29/2004,21:01,1083.00,1083.00,1082.75,1082.75,2,1,3.00
11/29/2004,21:02,1082.75,1082.75,1082.75,1082.75,0,16,16.00
11/29/2004,21:03,1082.75,1082.75,1082.75,1082.75,0,2,2.00
11/29/2004,21:04,1082.50,1082.50,1082.50,1082.50,0,9,9.00
11/29/2004,21:05,1082.50,1082.50,1082.50,1082.50,0,1,1.00
11/29/2004,21:06,1082.75,1082.75,1082.75,1082.75,13,0,13.00
11/29/2004,21:07,1083.00,1083.00,1082.75,1082.75,2,1,3.00
11/29/2004,21:08,1083.00,1083.00,1082.75,1083.00,4,1,5.00
11/29/2004,21:09,1083.00,1083.00,1083.00,1083.00,3,0,3.00
11/29/2004,21:10,1083.00,1083.00,1082.75,1082.75,2,7,9.00
11/29/2004,21:11,1082.50,1082.75,1082.50,1082.75,1,3,4.00
11/29/2004,21:12,1082.50,1082.75,1082.50,1082.75,6,1,7.00
11/29/2004,21:13,1082.50,1082.50,1082.50,1082.50,0,2,2.00
11/29/2004,21:19,1082.50,1082.50,1082.50,1082.50,0,5,5.00
11/29/2004,21:20,1082.75,1082.75,1082.50,1082.50,1,1,2.00
11/29/2004,21:21,1082.75,1082.75,1082.75,1082.75,1,0,1.00
11/29/2004,21:22,1082.75,1082.75,1082.75,1082.75,1,0,1.00
11/29/2004,21:24,1082.75,1082.75,1082.75,1082.75,3,0,3.00
11/29/2004,21:27,1082.75,1082.75,1082.75,1082.75,1,0,1.00
11/29/2004,21:28,1082.75,1082.75,1082.75,1082.75,1,0,1.00
11/29/2004,21:29,1082.75,1082.75,1082.75,1082.75,1,0,1.00
11/29/2004,21:30,1083.00,1083.00,1083.00,1083.00,4,0,4.00
11/29/2004,21:31,1083.00,1083.00,1083.00,1083.00,1,0,1.00
11/29/2004,21:32,1083.00,1083.00,1083.00,1083.00,1,0,1.00
11/29/2004,21:33,1082.75,1083.00,1082.75,1083.00,12,20,32.00
11/29/2004,21:34,1083.00,1083.00,1083.00,1083.00,1,0,1.00
11/29/2004,21:35,1083.00,1083.00,1083.00,1083.00,81,0,81.00
11/29/2004,21:37,1083.00,1083.00,1083.00,1083.00,1,0,1.00
11/29/2004,21:38,1083.00,1083.00,1082.75,1082.75,25,2,27.00
11/29/2004,21:39,1083.00,1083.00,1083.00,1083.00,1,0,1.00
11/29/2004,21:43,1083.00,1083.00,1083.00,1083.00,20,0,20.00
11/29/2004,21:44,1083.00,1083.00,1083.00,1083.00,1,0,1.00
11/29/2004,21:45,1083.00,1083.00,1083.00,1083.00,10,0,10.00
11/29/2004,21:48,1083.00,1083.00,1083.00,1083.00,1,0,1.00
11/29/2004,21:50,1083.00,1083.00,1083.00,1083.00,1,0,1.00
11/29/2004,21:53,1083.00,1083.00,1082.75,1082.75,1,4,5.00
11/29/2004,21:54,1083.00,1083.00,1083.00,1083.00,5,0,5.00
11/29/2004,21:58,1083.00,1083.00,1083.00,1083.00,1,0,1.00
11/29/2004,21:59,1083.00,1083.00,1083.00,1083.00,10,0,10.00
11/29/2004,22:00,1083.00,1083.00,1083.00,1083.00,10,0,10.00
11/29/2004,22:01,1083.00,1083.00,1083.00,1083.00,10,0,10.00
11/29/2004,22:05,1083.00,1083.00,1083.00,1083.00,2,0,2.00
11/29/2004,22:06,1083.00,1083.00,1083.00,1083.00,1,0,1.00
11/29/2004,22:07,1083.00,1083.00,1083.00,1083.00,1,0,1.00
11/29/2004,22:08,1083.00,1083.00,1083.00,1083.00,1,0,1.00
11/29/2004,22:09,1083.00,1083.00,1083.00,1083.00,1,0,1.00
11/29/2004,22:11,1083.00,1083.00,1083.00,1083.00,6,0,6.00
11/29/2004,22:12,1082.75,1082.75,1082.75,1082.75,0,1,1.00
11/29/2004,22:14,1082.75,1082.75,1082.75,1082.75,0,1,1.00
11/29/2004,22:15,1083.00,1083.00,1083.00,1083.00,1,0,1.00
11/29/2004,22:17,1083.00,1083.00,1083.00,1083.00,7,0,7.00
11/29/2004,22:19,1083.00,1083.00,1083.00,1083.00,1,0,1.00
11/29/2004,22:20,1083.25,1083.25,1083.25,1083.25,3,0,3.00
11/29/2004,22:21,1083.00,1083.25,1083.00,1083.25,1,1,2.00
11/29/2004,22:26,1083.25,1083.25,1083.25,1083.25,10,0,10.00
11/29/2004,22:27,1083.25,1083.25,1083.25,1083.25,55,0,55.00
11/29/2004,22:28,1083.25,1083.25,1083.25,1083.25,35,0,35.00
11/29/2004,22:29,1083.25,1083.25,1083.25,1083.25,1,0,1.00
11/29/2004,22:33,1083.25,1083.25,1083.25,1083.25,2,0,2.00
11/29/2004,22:36,1083.25,1083.50,1083.25,1083.50,25,0,25.00
11/29/2004,22:37,1083.50,1083.50,1083.00,1083.00,2,73,75.00
11/29/2004,22:41,1083.00,1083.00,1083.00,1083.00,0,4,4.00
11/29/2004,22:42,1083.00,1083.00,1083.00,1083.00,0,13,13.00
11/29/2004,22:43,1083.25,1083.25,1083.25,1083.25,1,0,1.00
11/29/2004,22:47,1083.00,1083.00,1083.00,1083.00,0,19,19.00
11/29/2004,22:48,1082.75,1082.75,1082.50,1082.50,47,45,92.00
11/29/2004,22:49,1082.50,1082.50,1082.50,1082.50,0,6,6.00
11/29/2004,22:52,1082.75,1082.75,1082.75,1082.75,3,0,3.00
11/29/2004,22:55,1082.75,1082.75,1082.75,1082.75,28,0,28.00
11/29/2004,22:56,1082.75,1083.00,1082.75,1083.00,5,1,6.00
11/29/2004,22:57,1083.00,1083.00,1083.00,1083.00,1,0,1.00
11/29/2004,22:58,1083.00,1083.00,1083.00,1083.00,1,0,1.00
11/29/2004,23:06,1082.75,1082.75,1082.75,1082.75,0,11,11.00
11/29/2004,23:10,1082.75,1082.75,1082.75,1082.75,0,5,5.00
11/29/2004,23:15,1082.75,1082.75,1082.75,1082.75,0,2,2.00
11/29/2004,23:17,1082.75,1082.75,1082.75,1082.75,0,35,35.00
11/29/2004,23:18,1083.00,1083.25,1083.00,1083.25,92,0,92.00
11/29/2004,23:19,1083.25,1083.25,1083.25,1083.25,14,0,14.00
11/29/2004,23:20,1083.25,1083.25,1083.25,1083.25,24,0,24.00
11/29/2004,23:22,1083.50,1083.50,1083.50,1083.50,18,0,18.00
11/29/2004,23:23,1083.25,1083.50,1083.25,1083.50,1,4,5.00
11/29/2004,23:28,1083.50,1083.50,1083.50,1083.50,13,0,13.00
11/29/2004,23:29,1083.50,1083.50,1083.50,1083.50,6,0,6.00
11/29/2004,23:31,1083.50,1083.50,1083.25,1083.25,2,24,26.00
11/29/2004,23:32,1083.25,1083.25,1083.25,1083.25,0,3,3.00
11/29/2004,23:33,1083.00,1083.00,1083.00,1083.00,0,10,10.00
11/29/2004,23:34,1083.00,1083.00,1082.75,1082.75,0,3,3.00
11/29/2004,23:35,1082.75,1082.75,1082.75,1082.75,0,10,10.00
11/29/2004,23:37,1082.75,1082.75,1082.75,1082.75,0,1,1.00
11/29/2004,23:39,1083.00,1083.00,1083.00,1083.00,10,0,10.00
11/29/2004,23:40,1082.75,1082.75,1082.75,1082.75,0,1,1.00
11/29/2004,23:41,1083.00,1083.00,1083.00,1083.00,4,0,4.00
11/29/2004,23:42,1083.00,1083.00,1083.00,1083.00,10,0,10.00
11/29/2004,23:43,1083.25,1083.25,1083.25,1083.25,3,0,3.00
11/29/2004,23:44,1083.25,1083.25,1083.25,1083.25,5,0,5.00
11/29/2004,23:46,1083.25,1083.25,1083.25,1083.25,1,0,1.00
11/29/2004,23:47,1083.50,1083.50,1083.50,1083.50,31,0,31.00
11/29/2004,23:49,1083.25,1083.25,1083.25,1083.25,0,7,7.00
11/29/2004,23:50,1083.25,1083.25,1083.25,1083.25,0,1,1.00
11/29/2004,23:52,1083.50,1083.50,1083.50,1083.50,20,0,20.00
11/29/2004,23:53,1083.50,1083.50,1083.50,1083.50,1,0,1.00
11/29/2004,23:54,1083.50,1083.50,1083.50,1083.50,7,0,7.00
11/29/2004,23:55,1083.50,1083.50,1083.50,1083.50,13,0,13.00
11/29/2004,23:57,1083.50,1083.50,1083.25,1083.25,1,5,6.00
11/29/2004,23:58,1083.50,1083.50,1083.50,1083.50,4,0,4.00
11/29/2004,23:59,1083.50,1083.50,1083.50,1083.50,1,0,1.00
11/30/2004,00:00,1083.50,1083.50,1083.50,1083.50,1,0,1.00
11/30/2004,00:07,1083.25,1083.25,1083.25,1083.25,0,10,10.00
11/30/2004,00:10,1083.75,1083.75,1083.50,1083.50,8,2,10.00
11/30/2004,00:11,1083.50,1083.50,1083.50,1083.50,0,5,5.00
11/30/2004,00:15,1083.50,1083.50,1083.50,1083.50,0,1,1.00
11/30/2004,00:22,1083.75,1083.75,1083.75,1083.75,1,0,1.00
11/30/2004,00:24,1083.75,1083.75,1083.75,1083.75,23,0,23.00
11/30/2004,00:25,1083.75,1083.75,1083.75,1083.75,1,0,1.00
11/30/2004,00:26,1084.00,1084.00,1084.00,1084.00,36,0,36.00
11/30/2004,00:27,1084.00,1084.00,1084.00,1084.00,33,0,33.00
11/30/2004,00:28,1084.00,1084.00,1084.00,1084.00,1,0,1.00
11/30/2004,00:30,1084.00,1084.00,1084.00,1084.00,1,0,1.00
11/30/2004,00:31,1084.00,1084.00,1084.00,1084.00,3,0,3.00
11/30/2004,00:32,1084.00,1084.25,1084.00,1084.25,37,0,37.00
11/30/2004,00:33,1084.00,1084.00,1084.00,1084.00,0,6,6.00
11/30/2004,00:34,1084.00,1084.00,1084.00,1084.00,0,26,26.00
11/30/2004,00:39,1084.00,1084.00,1084.00,1084.00,0,42,42.00
11/30/2004,00:41,1084.00,1084.00,1083.75,1083.75,0,3,3.00
11/30/2004,00:43,1083.75,1083.75,1083.75,1083.75,0,4,4.00
11/30/2004,00:44,1083.75,1084.00,1083.75,1084.00,2,2,4.00
11/30/2004,00:45,1084.00,1084.00,1083.50,1083.50,10,32,42.00
11/30/2004,00:48,1083.75,1083.75,1083.75,1083.75,18,0,18.00
11/30/2004,00:49,1084.00,1084.00,1084.00,1084.00,1,0,1.00
11/30/2004,00:51,1084.00,1084.00,1084.00,1084.00,2,0,2.00
11/30/2004,00:52,1084.00,1084.25,1084.00,1084.25,27,0,27.00
11/30/2004,00:53,1084.25,1084.25,1084.25,1084.25,10,0,10.00
11/30/2004,00:54,1084.25,1084.25,1084.25,1084.25,5,0,5.00
11/30/2004,00:55,1084.00,1084.00,1084.00,1084.00,0,3,3.00
11/30/2004,00:56,1084.00,1084.00,1084.00,1084.00,0,1,1.00
11/30/2004,00:57,1084.00,1084.00,1084.00,1084.00,0,7,7.00
11/30/2004,00:59,1084.00,1084.00,1084.00,1084.00,0,1,1.00
11/30/2004,01:00,1084.00,1084.00,1084.00,1084.00,0,2,2.00
11/30/2004,01:01,1084.00,1084.00,1084.00,1084.00,0,2,2.00
11/30/2004,01:02,1084.00,1084.00,1084.00,1084.00,0,5,5.00
11/30/2004,01:05,1084.00,1084.00,1084.00,1084.00,0,2,2.00
11/30/2004,01:06,1083.75,1083.75,1083.75,1083.75,0,3,3.00
11/30/2004,01:07,1084.00,1084.00,1084.00,1084.00,8,0,8.00
11/30/2004,01:08,1084.00,1084.00,1084.00,1084.00,1,0,1.00
11/30/2004,01:09,1083.75,1083.75,1083.75,1083.75,0,8,8.00
11/30/2004,01:10,1083.75,1083.75,1083.75,1083.75,0,1,1.00
11/30/2004,01:11,1083.75,1083.75,1083.75,1083.75,0,2,2.00
11/30/2004,01:12,1083.75,1083.75,1083.75,1083.75,0,5,5.00
11/30/2004,01:14,1083.50,1083.75,1083.50,1083.75,3,1,4.00
11/30/2004,01:16,1083.75,1083.75,1083.75,1083.75,6,0,6.00
11/30/2004,01:18,1084.00,1084.00,1084.00,1084.00,2,0,2.00
11/30/2004,01:19,1083.75,1084.00,1083.75,1084.00,4,2,6.00
11/30/2004,01:23,1084.00,1084.00,1084.00,1084.00,1,0,1.00
11/30/2004,01:25,1084.00,1084.00,1084.00,1084.00,3,0,3.00
11/30/2004,01:26,1084.00,1084.00,1084.00,1084.00,20,0,20.00
11/30/2004,01:30,1084.00,1084.00,1084.00,1084.00,3,0,3.00
11/30/2004,01:33,1084.00,1084.00,1084.00,1084.00,23,0,23.00
11/30/2004,01:34,1083.75,1083.75,1083.75,1083.75,0,1,1.00
11/30/2004,01:35,1084.00,1084.00,1084.00,1084.00,1,0,1.00
11/30/2004,01:36,1084.00,1084.00,1084.00,1084.00,1,0,1.00
11/30/2004,01:37,1084.00,1084.00,1084.00,1084.00,2,0,2.00
11/30/2004,01:38,1084.00,1084.00,1084.00,1084.00,24,0,24.00
11/30/2004,01:41,1084.25,1084.25,1084.00,1084.00,8,30,38.00
11/30/2004,01:42,1084.25,1084.25,1084.25,1084.25,1,0,1.00
11/30/2004,01:43,1084.00,1084.00,1084.00,1084.00,0,5,5.00
11/30/2004,01:44,1084.00,1084.00,1084.00,1084.00,0,14,14.00
11/30/2004,01:45,1084.25,1084.25,1084.00,1084.00,11,3,14.00
11/30/2004,01:46,1084.25,1084.25,1084.25,1084.25,6,0,6.00
11/30/2004,01:47,1084.25,1084.25,1084.25,1084.25,1,0,1.00
11/30/2004,01:48,1084.00,1084.00,1084.00,1084.00,0,2,2.00
11/30/2004,01:49,1084.00,1084.00,1084.00,1084.00,0,1,1.00
11/30/2004,01:50,1084.25,1084.50,1084.25,1084.50,87,0,87.00
11/30/2004,01:51,1084.50,1084.50,1084.50,1084.50,50,0,50.00
11/30/2004,01:53,1084.50,1084.50,1084.25,1084.25,2,21,23.00
11/30/2004,01:54,1084.00,1084.00,1084.00,1084.00,0,10,10.00
11/30/2004,01:55,1084.25,1084.25,1084.25,1084.25,27,0,27.00
11/30/2004,01:57,1084.00,1084.00,1084.00,1084.00,0,31,31.00
11/30/2004,01:58,1084.25,1084.25,1084.25,1084.25,13,0,13.00
11/30/2004,01:59,1084.25,1084.25,1084.25,1084.25,18,0,18.00
11/30/2004,02:00,1084.00,1084.00,1084.00,1084.00,0,1,1.00
11/30/2004,02:01,1084.00,1084.25,1084.00,1084.25,108,3,111.00
11/30/2004,02:02,1084.25,1084.25,1084.25,1084.25,39,0,39.00
11/30/2004,02:03,1084.50,1084.50,1084.25,1084.50,98,34,132.00
11/30/2004,02:04,1084.25,1084.25,1084.25,1084.25,0,62,62.00
11/30/2004,02:05,1084.25,1084.25,1084.00,1084.00,0,23,23.00
11/30/2004,02:06,1084.25,1084.25,1084.25,1084.25,1,0,1.00
11/30/2004,02:07,1084.25,1084.25,1084.25,1084.25,3,0,3.00
11/30/2004,02:08,1084.25,1084.25,1084.25,1084.25,41,0,41.00
11/30/2004,02:09,1084.25,1084.50,1084.25,1084.50,41,0,41.00
11/30/2004,02:10,1084.50,1084.50,1084.50,1084.50,56,0,56.00
11/30/2004,02:11,1084.50,1084.50,1084.25,1084.50,42,25,67.00
11/30/2004,02:12,1084.25,1084.50,1084.25,1084.25,3,14,17.00
11/30/2004,02:13,1084.25,1084.25,1084.25,1084.25,0,10,10.00
11/30/2004,02:14,1084.00,1084.25,1084.00,1084.25,1,11,12.00
11/30/2004,02:15,1084.00,1084.00,1083.75,1083.75,0,68,68.00
11/30/2004,02:16,1083.75,1083.75,1083.75,1083.75,0,2,2.00
11/30/2004,02:17,1083.75,1084.00,1083.75,1083.75,12,34,46.00
11/30/2004,02:18,1083.75,1083.75,1083.50,1083.50,5,58,63.00
11/30/2004,02:19,1083.50,1083.50,1083.25,1083.25,0,78,78.00
11/30/2004,02:20,1083.25,1083.50,1083.25,1083.25,8,35,43.00
11/30/2004,02:21,1083.25,1083.25,1083.00,1083.25,8,89,97.00
11/30/2004,02:22,1083.25,1083.25,1083.25,1083.25,30,0,30.00
11/30/2004,02:23,1083.00,1083.50,1083.00,1083.50,51,63,114.00
11/30/2004,02:24,1083.25,1083.25,1083.25,1083.25,0,1,1.00
11/30/2004,02:25,1083.25,1083.50,1083.25,1083.25,1,12,13.00
11/30/2004,02:26,1083.00,1083.25,1083.00,1083.00,3,56,59.00
11/30/2004,02:27,1082.75,1082.75,1082.50,1082.50,0,138,138.00
11/30/2004,02:28,1082.50,1082.75,1082.50,1082.75,14,41,55.00
11/30/2004,02:29,1082.75,1082.75,1082.50,1082.50,56,3,59.00
11/30/2004,02:30,1082.75,1082.75,1082.50,1082.50,10,39,49.00
11/30/2004,02:31,1082.50,1082.50,1080.50,1081.25,271,565,836.00
11/30/2004,02:32,1081.50,1081.50,1081.25,1081.50,52,22,74.00
11/30/2004,02:33,1081.50,1081.75,1081.25,1081.50,58,29,87.00
11/30/2004,02:34,1081.75,1081.75,1081.75,1081.75,33,0,33.00
11/30/2004,02:35,1081.50,1081.50,1081.50,1081.50,0,49,49.00
11/30/2004,02:36,1081.50,1081.50,1081.50,1081.50,0,31,31.00
11/30/2004,02:37,1081.50,1081.50,1081.00,1081.50,45,68,113.00
11/30/2004,02:38,1081.50,1081.50,1081.25,1081.50,55,30,85.00
11/30/2004,02:39,1081.50,1081.75,1081.50,1081.75,34,0,34.00
11/30/2004,02:40,1081.50,1081.75,1081.50,1081.50,10,32,42.00
11/30/2004,02:41,1081.50,1081.50,1081.25,1081.25,0,28,28.00
11/30/2004,02:42,1081.50,1081.50,1081.50,1081.50,28,0,28.00
11/30/2004,02:43,1081.50,1081.50,1081.25,1081.50,6,1,7.00
11/30/2004,02:44,1081.50,1081.75,1081.50,1081.75,5,0,5.00
11/30/2004,02:45,1081.75,1081.75,1081.75,1081.75,31,0,31.00
11/30/2004,02:47,1081.75,1082.00,1081.75,1081.75,5,3,8.00
11/30/2004,02:50,1082.00,1082.00,1081.75,1081.75,2,11,13.00
11/30/2004,02:51,1081.75,1081.75,1081.75,1081.75,0,4,4.00
11/30/2004,02:52,1081.75,1081.75,1081.50,1081.50,0,62,62.00
11/30/2004,02:53,1081.50,1081.75,1081.50,1081.75,28,9,37.00
11/30/2004,02:54,1081.75,1082.00,1081.75,1081.75,44,3,47.00
11/30/2004,02:55,1081.75,1082.00,1081.75,1082.00,1,2,3.00
11/30/2004,02:57,1081.75,1081.75,1081.75,1081.75,0,10,10.00
11/30/2004,02:58,1082.00,1082.00,1082.00,1082.00,23,0,23.00
11/30/2004,03:00,1082.00,1082.50,1082.00,1082.50,401,0,401.00
11/30/2004,03:01,1082.25,1082.75,1082.25,1082.75,35,15,50.00
11/30/2004,03:02,1082.75,1082.75,1082.25,1082.50,11,37,48.00
11/30/2004,03:04,1082.50,1082.50,1082.50,1082.50,19,0,19.00
11/30/2004,03:05,1082.75,1082.75,1082.75,1082.75,4,0,4.00
11/30/2004,03:06,1082.75,1083.00,1082.75,1083.00,106,0,106.00
11/30/2004,03:07,1083.25,1083.25,1083.00,1083.25,92,10,102.00
11/30/2004,03:08,1083.25,1083.25,1083.00,1083.25,66,1,67.00
11/30/2004,03:09,1083.25,1083.50,1083.25,1083.25,55,2,57.00
11/30/2004,03:10,1083.50,1084.00,1083.50,1083.50,152,34,186.00
11/30/2004,03:11,1083.50,1083.50,1083.50,1083.50,0,63,63.00
11/30/2004,03:12,1083.50,1083.50,1083.50,1083.50,0,27,27.00
11/30/2004,03:13,1083.50,1083.50,1083.50,1083.50,0,87,87.00
11/30/2004,03:14,1083.25,1083.25,1083.25,1083.25,0,4,4.00
11/30/2004,03:15,1083.50,1083.50,1083.25,1083.50,69,15,84.00
11/30/2004,03:16,1083.50,1083.75,1083.50,1083.75,65,0,65.00
11/30/2004,03:17,1083.75,1083.75,1083.75,1083.75,129,0,129.00
11/30/2004,03:18,1083.75,1083.75,1083.50,1083.75,89,2,91.00
11/30/2004,03:19,1083.75,1083.75,1083.75,1083.75,70,0,70.00
11/30/2004,03:20,1083.75,1083.75,1083.75,1083.75,7,0,7.00
11/30/2004,03:21,1083.75,1083.75,1083.75,1083.75,20,0,20.00
11/30/2004,03:22,1083.75,1083.75,1083.75,1083.75,112,0,112.00
11/30/2004,03:23,1083.75,1083.75,1083.75,1083.75,18,0,18.00
11/30/2004,03:24,1083.50,1083.75,1083.50,1083.75,3,2,5.00
11/30/2004,03:26,1083.50,1083.75,1083.50,1083.75,34,2,36.00
11/30/2004,03:27,1083.75,1083.75,1083.75,1083.75,5,0,5.00
11/30/2004,03:28,1083.75,1083.75,1083.75,1083.75,43,0,43.00
11/30/2004,03:29,1083.75,1083.75,1083.75,1083.75,1,0,1.00
11/30/2004,03:30,1083.75,1084.00,1083.75,1083.75,28,55,83.00
11/30/2004,03:31,1084.00,1084.00,1084.00,1084.00,2,0,2.00
11/30/2004,03:35,1083.75,1083.75,1083.75,1083.75,0,24,24.00
11/30/2004,03:37,1083.50,1083.50,1083.50,1083.50,0,15,15.00
11/30/2004,03:38,1083.75,1083.75,1083.75,1083.75,75,0,75.00
11/30/2004,03:39,1083.75,1084.00,1083.75,1083.75,37,2,39.00
11/30/2004,03:40,1084.00,1084.00,1084.00,1084.00,2,0,2.00
11/30/2004,03:41,1083.75,1083.75,1083.75,1083.75,0,46,46.00
11/30/2004,03:42,1083.75,1083.75,1083.75,1083.75,0,8,8.00
11/30/2004,03:43,1083.75,1083.75,1083.50,1083.50,0,55,55.00
11/30/2004,03:44,1083.50,1083.50,1083.50,1083.50,0,119,119.00
11/30/2004,03:45,1083.50,1083.50,1083.50,1083.50,0,9,9.00
11/30/2004,03:46,1083.50,1083.50,1083.50,1083.50,0,21,21.00
11/30/2004,03:47,1083.50,1083.50,1083.50,1083.50,0,9,9.00
11/30/2004,03:48,1083.50,1083.50,1083.50,1083.50,0,15,15.00
11/30/2004,03:50,1083.50,1083.50,1083.25,1083.25,0,24,24.00
11/30/2004,03:51,1083.25,1083.25,1083.00,1083.00,0,173,173.00
11/30/2004,03:52,1083.00,1083.25,1083.00,1083.25,77,13,90.00
11/30/2004,03:53,1083.25,1083.25,1083.25,1083.25,20,0,20.00
11/30/2004,03:54,1083.25,1083.25,1083.25,1083.25,52,0,52.00
11/30/2004,03:55,1083.25,1083.25,1083.25,1083.25,5,0,5.00
11/30/2004,03:56,1083.25,1083.25,1083.25,1083.25,3,0,3.00
11/30/2004,03:58,1083.25,1083.25,1083.25,1083.25,2,0,2.00
11/30/2004,03:59,1083.25,1083.25,1083.25,1083.25,1,0,1.00
11/30/2004,04:00,1083.50,1083.50,1083.00,1083.00,2,3,5.00
11/30/2004,04:01,1083.00,1083.25,1083.00,1083.25,14,1,15.00
11/30/2004,04:02,1083.50,1083.50,1083.50,1083.50,20,0,20.00
11/30/2004,04:03,1083.50,1083.75,1083.50,1083.75,183,0,183.00
11/30/2004,04:04,1083.75,1083.75,1083.75,1083.75,4,0,4.00
11/30/2004,04:05,1083.50,1083.75,1083.50,1083.75,9,7,16.00
11/30/2004,04:06,1083.75,1083.75,1083.75,1083.75,1,0,1.00
11/30/2004,04:07,1083.75,1083.75,1083.75,1083.75,31,0,31.00
11/30/2004,04:08,1083.75,1083.75,1083.75,1083.75,1,0,1.00
11/30/2004,04:09,1083.50,1083.50,1083.50,1083.50,0,1,1.00
11/30/2004,04:10,1083.75,1083.75,1083.75,1083.75,11,0,11.00
11/30/2004,04:11,1083.75,1083.75,1083.50,1083.50,4,5,9.00
11/30/2004,04:12,1083.50,1083.50,1083.50,1083.50,0,17,17.00
11/30/2004,04:14,1083.75,1083.75,1083.50,1083.50,1,14,15.00
11/30/2004,04:15,1083.50,1083.75,1083.50,1083.75,43,2,45.00
11/30/2004,04:18,1084.00,1084.00,1084.00,1084.00,1,0,1.00
11/30/2004,04:20,1083.75,1083.75,1083.75,1083.75,0,3,3.00
11/30/2004,04:22,1084.00,1084.00,1084.00,1084.00,1,0,1.00
11/30/2004,04:23,1083.75,1083.75,1083.75,1083.75,0,53,53.00
11/30/2004,04:24,1083.75,1083.75,1083.75,1083.75,0,11,11.00
11/30/2004,04:25,1083.75,1084.00,1083.75,1083.75,1,32,33.00
11/30/2004,04:26,1083.50,1083.75,1083.50,1083.75,11,70,81.00
11/30/2004,04:27,1083.75,1084.00,1083.75,1084.00,13,0,13.00
11/30/2004,04:29,1083.75,1083.75,1083.75,1083.75,0,1,1.00
11/30/2004,04:30,1084.00,1084.25,1084.00,1084.25,117,0,117.00
11/30/2004,04:31,1084.00,1084.00,1083.50,1083.75,15,148,163.00
11/30/2004,04:34,1083.75,1084.00,1083.75,1084.00,25,10,35.00
11/30/2004,04:35,1083.75,1083.75,1083.75,1083.75,0,77,77.00
11/30/2004,04:36,1084.00,1084.00,1084.00,1084.00,13,0,13.00
11/30/2004,04:38,1083.75,1084.00,1083.75,1083.75,9,42,51.00
11/30/2004,04:39,1083.75,1083.75,1083.25,1083.25,0,52,52.00
11/30/2004,04:41,1083.50,1083.75,1083.50,1083.75,27,0,27.00
11/30/2004,04:42,1083.50,1083.50,1083.50,1083.50,0,15,15.00
11/30/2004,04:43,1083.50,1083.50,1083.50,1083.50,0,1,1.00
11/30/2004,04:44,1083.75,1083.75,1083.75,1083.75,3,0,3.00
11/30/2004,04:45,1083.50,1083.50,1083.50,1083.50,0,3,3.00
11/30/2004,04:46,1083.50,1083.50,1083.50,1083.50,0,5,5.00
11/30/2004,04:47,1083.50,1083.50,1083.50,1083.50,0,9,9.00
11/30/2004,04:48,1083.50,1083.50,1083.50,1083.50,0,10,10.00
11/30/2004,04:49,1083.50,1083.50,1083.50,1083.50,0,21,21.00
11/30/2004,04:50,1083.50,1083.50,1083.50,1083.50,0,1,1.00
11/30/2004,04:51,1083.25,1083.50,1083.25,1083.50,1,1,2.00
11/30/2004,04:52,1083.25,1083.25,1083.25,1083.25,0,33,33.00
11/30/2004,04:53,1083.00,1083.25,1083.00,1083.25,5,1,6.00
11/30/2004,04:54,1083.25,1083.25,1083.25,1083.25,1,0,1.00
11/30/2004,04:55,1083.25,1083.25,1083.00,1083.25,54,1,55.00
11/30/2004,04:56,1083.00,1083.00,1083.00,1083.00,0,17,17.00
11/30/2004,04:58,1083.00,1083.25,1083.00,1083.00,25,23,48.00
11/30/2004,04:59,1083.00,1083.00,1082.75,1083.00,1,57,58.00
11/30/2004,05:00,1083.00,1083.00,1083.00,1083.00,1,0,1.00
11/30/2004,05:01,1083.00,1083.25,1082.75,1082.75,15,28,43.00
11/30/2004,05:02,1082.50,1082.75,1082.50,1082.75,4,4,8.00
11/30/2004,05:03,1082.75,1082.75,1082.50,1082.50,18,1,19.00
11/30/2004,05:04,1082.75,1083.00,1082.75,1083.00,20,0,20.00
11/30/2004,05:05,1082.75,1082.75,1082.75,1082.75,0,1,1.00
11/30/2004,05:06,1082.75,1083.00,1082.75,1083.00,24,1,25.00
11/30/2004,05:07,1083.00,1083.00,1083.00,1083.00,7,0,7.00
11/30/2004,05:08,1083.00,1083.00,1083.00,1083.00,21,0,21.00
11/30/2004,05:09,1083.00,1083.00,1083.00,1083.00,10,0,10.00
11/30/2004,05:10,1083.00,1083.00,1083.00,1083.00,1,0,1.00
11/30/2004,05:11,1083.00,1083.00,1083.00,1083.00,1,0,1.00
11/30/2004,05:12,1083.25,1083.25,1083.25,1083.25,3,0,3.00
11/30/2004,05:13,1083.25,1083.25,1083.25,1083.25,1,0,1.00
11/30/2004,05:14,1083.00,1083.25,1083.00,1083.25,151,30,181.00
11/30/2004,05:15,1083.00,1083.00,1083.00,1083.00,0,12,12.00
11/30/2004,05:17,1083.00,1083.00,1083.00,1083.00,0,25,25.00
11/30/2004,05:18,1083.25,1083.25,1083.25,1083.25,1,0,1.00
11/30/2004,05:20,1083.25,1083.25,1083.25,1083.25,1,0,1.00
11/30/2004,05:22,1083.50,1083.50,1083.50,1083.50,5,0,5.00
11/30/2004,05:23,1083.50,1083.50,1083.50,1083.50,16,0,16.00
11/30/2004,05:26,1083.50,1083.50,1083.25,1083.25,1,10,11.00
11/30/2004,05:27,1083.25,1083.25,1083.00,1083.00,0,16,16.00
11/30/2004,05:28,1083.00,1083.00,1083.00,1083.00,0,45,45.00
11/30/2004,05:29,1083.00,1083.25,1083.00,1083.25,41,11,52.00
11/30/2004,05:30,1083.25,1083.25,1083.25,1083.25,1,0,1.00
11/30/2004,05:31,1083.25,1083.25,1083.25,1083.25,8,0,8.00
11/30/2004,05:32,1083.25,1083.25,1083.25,1083.25,44,0,44.00
11/30/2004,05:33,1083.25,1083.25,1083.25,1083.25,6,0,6.00
11/30/2004,05:34,1083.00,1083.00,1083.00,1083.00,0,2,2.00
11/30/2004,05:36,1083.00,1083.00,1083.00,1083.00,0,1,1.00
11/30/2004,05:37,1083.00,1083.00,1083.00,1083.00,0,3,3.00
11/30/2004,05:38,1083.25,1083.25,1083.25,1083.25,10,0,10.00
11/30/2004,05:40,1083.25,1083.25,1083.00,1083.00,20,5,25.00
11/30/2004,05:41,1083.25,1083.50,1083.25,1083.50,126,0,126.00
11/30/2004,05:42,1083.50,1083.50,1083.25,1083.25,2,73,75.00
11/30/2004,05:43,1083.50,1083.50,1083.50,1083.50,1,0,1.00
11/30/2004,05:44,1083.50,1083.50,1083.50,1083.50,5,0,5.00
11/30/2004,05:45,1083.25,1083.50,1083.25,1083.50,19,11,30.00
11/30/2004,05:46,1083.50,1083.75,1083.50,1083.75,32,0,32.00
11/30/2004,05:47,1083.50,1083.50,1083.50,1083.50,0,26,26.00
11/30/2004,05:48,1083.50,1083.50,1083.50,1083.50,0,4,4.00
11/30/2004,05:50,1083.50,1083.50,1083.50,1083.50,0,22,22.00
11/30/2004,05:51,1083.75,1083.75,1083.50,1083.50,1,3,4.00
11/30/2004,05:52,1083.25,1083.25,1083.25,1083.25,0,15,15.00
11/30/2004,05:53,1083.25,1083.25,1083.25,1083.25,0,4,4.00
11/30/2004,05:54,1083.25,1083.25,1083.00,1083.00,0,45,45.00
11/30/2004,05:55,1083.00,1083.00,1083.00,1083.00,0,6,6.00
11/30/2004,05:56,1083.25,1083.25,1083.25,1083.25,1,0,1.00
11/30/2004,05:57,1083.00,1083.00,1083.00,1083.00,0,30,30.00
11/30/2004,05:58,1083.00,1083.25,1083.00,1083.25,1,5,6.00
11/30/2004,05:59,1083.25,1083.25,1083.25,1083.25,20,0,20.00
11/30/2004,06:00,1083.25,1083.25,1083.25,1083.25,1,0,1.00
11/30/2004,06:01,1083.25,1083.25,1083.00,1083.00,5,76,81.00
11/30/2004,06:02,1083.00,1083.00,1082.75,1083.00,11,15,26.00
11/30/2004,06:04,1083.00,1083.00,1083.00,1083.00,27,0,27.00
11/30/2004,06:05,1083.00,1083.25,1083.00,1083.25,45,0,45.00
11/30/2004,06:06,1083.50,1083.50,1083.25,1083.25,3,2,5.00
11/30/2004,06:07,1083.50,1083.75,1083.50,1083.50,107,1,108.00
11/30/2004,06:08,1083.50,1083.75,1083.50,1083.50,10,34,44.00
11/30/2004,06:09,1083.50,1083.50,1083.50,1083.50,0,55,55.00
11/30/2004,06:10,1083.25,1083.25,1083.25,1083.25,0,2,2.00
11/30/2004,06:11,1083.50,1083.50,1083.25,1083.25,1,36,37.00
11/30/2004,06:13,1083.00,1083.00,1083.00,1083.00,0,80,80.00
11/30/2004,06:14,1082.75,1082.75,1082.75,1082.75,0,183,183.00
11/30/2004,06:15,1082.75,1082.75,1082.75,1082.75,0,1,1.00
11/30/2004,06:16,1082.50,1082.75,1082.50,1082.75,5,3,8.00
11/30/2004,06:17,1083.00,1083.00,1083.00,1083.00,1,0,1.00
11/30/2004,06:18,1083.00,1083.00,1083.00,1083.00,1,0,1.00
11/30/2004,06:19,1082.75,1082.75,1082.75,1082.75,0,1,1.00
11/30/2004,06:20,1082.75,1082.75,1082.75,1082.75,0,1,1.00
11/30/2004,06:21,1083.00,1083.00,1082.75,1082.75,2,1,3.00
11/30/2004,06:22,1083.00,1083.00,1082.75,1082.75,2,20,22.00
11/30/2004,06:24,1082.75,1082.75,1082.75,1082.75,0,12,12.00
11/30/2004,06:25,1082.75,1082.75,1082.75,1082.75,0,25,25.00
11/30/2004,06:26,1082.75,1082.75,1082.75,1082.75,0,5,5.00
11/30/2004,06:27,1082.75,1082.75,1082.50,1082.50,0,2,2.00
11/30/2004,06:29,1082.75,1082.75,1082.75,1082.75,31,0,31.00
11/30/2004,06:30,1082.75,1082.75,1082.75,1082.75,12,0,12.00
11/30/2004,06:31,1082.50,1082.50,1082.50,1082.50,0,118,118.00
11/30/2004,06:32,1082.50,1082.50,1082.25,1082.25,0,83,83.00
11/30/2004,06:33,1082.25,1082.25,1082.25,1082.25,0,18,18.00
11/30/2004,06:34,1082.25,1082.25,1082.25,1082.25,0,2,2.00
11/30/2004,06:35,1082.25,1082.25,1082.00,1082.00,0,33,33.00
11/30/2004,06:37,1082.25,1082.25,1082.25,1082.25,22,0,22.00
11/30/2004,06:39,1082.25,1082.25,1082.25,1082.25,16,0,16.00
11/30/2004,06:40,1082.00,1082.50,1082.00,1082.50,66,5,71.00
11/30/2004,06:41,1082.50,1082.50,1082.50,1082.50,75,0,75.00
11/30/2004,06:42,1082.50,1082.50,1082.25,1082.25,10,21,31.00
11/30/2004,06:43,1082.25,1082.25,1082.25,1082.25,0,1,1.00
11/30/2004,06:44,1082.25,1082.25,1082.25,1082.25,0,25,25.00
11/30/2004,06:45,1082.25,1082.50,1082.25,1082.50,26,51,77.00
11/30/2004,06:47,1082.25,1082.25,1082.25,1082.25,0,2,2.00
11/30/2004,06:48,1082.25,1082.25,1082.25,1082.25,0,1,1.00
11/30/2004,06:49,1082.25,1082.25,1082.25,1082.25,0,79,79.00
11/30/2004,06:50,1082.25,1082.25,1082.25,1082.25,0,62,62.00
11/30/2004,06:51,1082.25,1082.25,1082.25,1082.25,0,6,6.00
11/30/2004,06:52,1082.25,1082.25,1082.25,1082.25,0,7,7.00
11/30/2004,06:53,1082.25,1082.25,1082.25,1082.25,0,3,3.00
11/30/2004,06:54,1082.25,1082.25,1082.00,1082.25,5,2,7.00
11/30/2004,06:56,1082.25,1082.25,1082.25,1082.25,60,0,60.00
11/30/2004,06:58,1082.25,1082.25,1082.00,1082.00,56,118,174.00
11/30/2004,06:59,1082.00,1082.00,1081.75,1081.75,0,2,2.00
11/30/2004,07:00,1081.75,1081.75,1081.75,1081.75,0,1,1.00
11/30/2004,07:01,1082.00,1082.00,1082.00,1082.00,51,0,51.00
11/30/2004,07:02,1082.00,1082.25,1082.00,1082.25,77,0,77.00
11/30/2004,07:03,1082.00,1082.00,1082.00,1082.00,0,23,23.00
11/30/2004,07:04,1082.00,1082.00,1082.00,1082.00,0,21,21.00
11/30/2004,07:05,1082.00,1082.00,1081.75,1082.00,1,39,40.00
11/30/2004,07:06,1082.00,1082.00,1082.00,1082.00,16,0,16.00
11/30/2004,07:07,1082.25,1082.25,1082.00,1082.00,1,6,7.00
11/30/2004,07:08,1082.25,1082.25,1082.00,1082.25,28,6,34.00
11/30/2004,07:09,1082.25,1082.25,1082.25,1082.25,12,0,12.00
11/30/2004,07:10,1082.00,1082.00,1082.00,1082.00,0,1,1.00
11/30/2004,07:12,1082.25,1082.25,1082.25,1082.25,19,0,19.00
11/30/2004,07:13,1082.00,1082.00,1082.00,1082.00,0,13,13.00
11/30/2004,07:15,1082.25,1082.25,1082.00,1082.25,9,2,11.00
11/30/2004,07:16,1082.25,1082.75,1082.25,1082.50,191,52,243.00
11/30/2004,07:17,1082.50,1082.75,1082.50,1082.50,7,65,72.00
11/30/2004,07:18,1082.50,1082.50,1082.25,1082.50,1,239,240.00
11/30/2004,07:19,1082.50,1082.50,1082.50,1082.50,12,0,12.00
11/30/2004,07:20,1082.75,1082.75,1082.50,1082.75,81,3,84.00
11/30/2004,07:21,1082.75,1083.25,1082.75,1083.25,168,4,172.00
11/30/2004,07:22,1083.25,1083.25,1083.25,1083.25,273,0,273.00
11/30/2004,07:23,1083.25,1083.50,1083.25,1083.25,124,9,133.00
11/30/2004,07:24,1083.50,1083.50,1083.00,1083.25,12,62,74.00
11/30/2004,07:25,1083.25,1083.25,1083.00,1083.00,55,1,56.00
11/30/2004,07:26,1083.25,1083.25,1083.25,1083.25,1,0,1.00
11/30/2004,07:27,1083.25,1083.25,1083.00,1083.00,75,5,80.00
11/30/2004,07:28,1083.25,1083.25,1083.25,1083.25,32,0,32.00
11/30/2004,07:29,1083.25,1083.50,1083.00,1083.25,57,212,269.00
11/30/2004,07:30,1083.50,1083.50,1083.25,1083.50,73,42,115.00
11/30/2004,07:31,1083.50,1084.50,1083.50,1084.25,1171,491,1662.00
11/30/2004,07:32,1084.00,1084.50,1083.75,1084.25,655,606,1261.00
11/30/2004,07:33,1084.25,1084.25,1084.00,1084.00,23,343,366.00
11/30/2004,07:34,1084.00,1084.50,1084.00,1084.50,485,25,510.00
11/30/2004,07:35,1084.50,1084.75,1084.25,1084.25,392,277,669.00
11/30/2004,07:36,1084.50,1084.50,1084.00,1084.00,124,267,391.00
11/30/2004,07:37,1084.00,1084.00,1083.75,1084.00,4,621,625.00
11/30/2004,07:38,1083.75,1084.00,1083.25,1083.50,32,481,513.00
11/30/2004,07:39,1083.50,1083.50,1083.25,1083.50,65,5,70.00
11/30/2004,07:40,1083.25,1083.50,1083.25,1083.25,71,195,266.00
11/30/2004,07:41,1083.25,1083.50,1082.75,1083.50,509,492,1001.00
11/30/2004,07:42,1083.50,1083.50,1083.25,1083.25,35,8,43.00
11/30/2004,07:43,1083.25,1083.25,1083.25,1083.25,0,14,14.00
11/30/2004,07:44,1083.50,1083.50,1083.00,1083.00,9,64,73.00
11/30/2004,07:45,1083.25,1083.25,1083.25,1083.25,68,0,68.00
11/30/2004,07:46,1083.50,1083.50,1083.25,1083.25,3,138,141.00
11/30/2004,07:47,1083.25,1083.50,1083.25,1083.25,7,12,19.00
11/30/2004,07:48,1083.50,1083.50,1083.50,1083.50,31,0,31.00
11/30/2004,07:49,1083.50,1083.50,1083.25,1083.25,38,1,39.00
11/30/2004,07:50,1083.25,1083.75,1083.25,1083.75,118,19,137.00
11/30/2004,07:51,1083.75,1084.00,1083.50,1084.00,108,45,153.00
11/30/2004,07:52,1084.00,1084.00,1083.75,1083.75,9,61,70.00
11/30/2004,07:53,1083.75,1084.00,1083.75,1083.75,7,13,20.00
11/30/2004,07:54,1084.00,1084.00,1083.75,1084.00,145,27,172.00
11/30/2004,07:55,1084.00,1084.25,1084.00,1084.00,32,153,185.00
11/30/2004,07:56,1083.75,1084.00,1083.75,1084.00,89,8,97.00
11/30/2004,07:57,1084.00,1084.00,1083.75,1084.00,42,6,48.00
11/30/2004,07:58,1083.75,1084.00,1083.75,1083.75,2,29,31.00
11/30/2004,07:59,1083.75,1084.00,1083.75,1084.00,47,90,137.00
11/30/2004,08:00,1084.00,1084.25,1084.00,1084.00,211,1,212.00
11/30/2004,08:01,1084.25,1084.25,1084.00,1084.25,247,1,248.00
11/30/2004,08:02,1084.25,1084.25,1084.00,1084.25,27,1,28.00
11/30/2004,08:03,1084.25,1084.25,1084.00,1084.00,6,5,11.00
11/30/2004,08:04,1084.00,1084.25,1084.00,1084.25,2,1,3.00
11/30/2004,08:06,1084.25,1084.25,1084.00,1084.00,30,26,56.00
11/30/2004,08:07,1084.00,1084.25,1084.00,1084.25,15,53,68.00
11/30/2004,08:08,1084.00,1084.00,1084.00,1084.00,0,14,14.00
11/30/2004,08:09,1084.00,1084.25,1084.00,1084.00,227,16,243.00
11/30/2004,08:10,1084.25,1084.50,1084.25,1084.25,199,30,229.00
11/30/2004,08:11,1084.25,1084.50,1084.25,1084.50,1,140,141.00
11/30/2004,08:12,1084.50,1085.00,1084.25,1084.75,883,80,963.00
11/30/2004,08:13,1084.75,1084.75,1084.50,1084.50,100,52,152.00
11/30/2004,08:14,1084.75,1084.75,1084.25,1084.25,232,327,559.00
11/30/2004,08:15,1084.50,1084.50,1084.50,1084.50,244,0,244.00
11/30/2004,08:16,1084.75,1084.75,1084.25,1084.50,52,17,69.00
11/30/2004,08:17,1084.50,1084.75,1084.50,1084.75,8,32,40.00
11/30/2004,08:18,1084.75,1084.75,1084.50,1084.75,5,1,6.00
11/30/2004,08:19,1084.50,1084.75,1084.50,1084.50,1,3,4.00
11/30/2004,08:20,1084.50,1084.75,1084.50,1084.75,4,14,18.00
11/30/2004,08:21,1084.75,1084.75,1084.50,1084.50,211,10,221.00
11/30/2004,08:22,1084.75,1085.25,1084.75,1085.00,373,19,392.00
11/30/2004,08:23,1084.75,1085.00,1084.75,1085.00,99,3,102.00
11/30/2004,08:24,1085.00,1085.00,1084.75,1085.00,34,5,39.00
11/30/2004,08:25,1085.00,1085.25,1084.75,1085.25,68,8,76.00
11/30/2004,08:26,1085.00,1085.25,1085.00,1085.00,1,33,34.00
11/30/2004,08:27,1085.00,1085.25,1085.00,1085.25,7,129,136.00
11/30/2004,08:28,1085.00,1085.00,1084.75,1085.00,3,198,201.00
11/30/2004,08:29,1084.75,1085.00,1084.75,1084.75,1,356,357.00
11/30/2004,08:30,1085.00,1085.00,1084.50,1084.75,428,665,1093.00
11/30/2004,08:31,1084.75,1085.75,1084.75,1085.25,3294,2257,5551.00
11/30/2004,08:32,1085.25,1086.00,1085.25,1085.75,2330,984,3314.00
11/30/2004,08:33,1085.75,1085.75,1085.00,1085.25,562,1821,2383.00
11/30/2004,08:34,1085.25,1085.25,1084.75,1084.75,51,1192,1243.00
11/30/2004,08:35,1084.75,1085.25,1084.75,1084.75,861,319,1180.00
11/30/2004,08:36,1084.75,1085.25,1084.50,1085.25,1073,854,1927.00
11/30/2004,08:37,1085.25,1085.25,1084.75,1084.75,384,1118,1502.00
11/30/2004,08:38,1084.75,1085.00,1084.50,1084.75,885,1460,2345.00
11/30/2004,08:39,1085.00,1085.00,1084.25,1084.25,357,2006,2363.00
11/30/2004,08:40,1084.25,1084.50,1083.75,1084.25,1021,1431,2452.00
11/30/2004,08:41,1084.00,1084.25,1083.75,1084.25,719,627,1346.00
11/30/2004,08:42,1084.25,1084.25,1084.00,1084.00,243,186,429.00
11/30/2004,08:43,1084.00,1084.50,1083.75,1084.25,2545,609,3154.00
11/30/2004,08:44,1084.50,1084.75,1084.25,1084.75,1499,615,2114.00
11/30/2004,08:45,1084.50,1085.50,1084.50,1085.25,2361,788,3149.00
11/30/2004,08:46,1085.25,1086.25,1085.25,1086.25,4505,1424,5929.00
11/30/2004,08:47,1086.25,1086.25,1085.75,1085.75,353,565,918.00
11/30/2004,08:48,1085.75,1086.50,1085.50,1086.50,3240,1652,4892.00
11/30/2004,08:49,1086.50,1087.00,1085.75,1085.75,2381,3300,5681.00
11/30/2004,08:50,1085.75,1086.00,1085.25,1085.25,463,2508,2971.00
11/30/2004,08:51,1085.25,1086.00,1085.25,1085.75,849,1175,2024.00
11/30/2004,08:52,1085.75,1086.00,1085.25,1085.25,533,2129,2662.00
11/30/2004,08:53,1085.25,1085.50,1084.25,1084.25,563,3873,4436.00
11/30/2004,08:54,1084.25,1084.50,1083.50,1083.75,1404,2480,3884.00
11/30/2004,08:55,1083.75,1084.00,1082.50,1083.75,3509,6825,10334.00
11/30/2004,08:56,1083.75,1083.75,1082.50,1082.50,1112,4932,6044.00
11/30/2004,08:57,1082.75,1083.25,1082.50,1083.00,1713,1362,3075.00
11/30/2004,08:58,1082.75,1084.00,1082.75,1083.75,4277,2584,6861.00
11/30/2004,08:59,1083.75,1084.25,1082.75,1084.00,2433,2997,5430.00
11/30/2004,09:00,1084.00,1084.25,1083.25,1084.00,1360,1744,3104.00
11/30/2004,09:01,1084.00,1084.50,1083.50,1084.50,1828,2026,3854.00
11/30/2004,09:02,1084.25,1086.50,1084.25,1086.00,4859,1463,6322.00
11/30/2004,09:03,1086.00,1086.75,1085.75,1086.25,3454,1994,5448.00
11/30/2004,09:04,1086.25,1086.50,1085.25,1085.25,2331,1606,3937.00
11/30/2004,09:05,1085.25,1086.00,1085.00,1085.75,2112,2214,4326.00
11/30/2004,09:06,1085.75,1086.25,1085.50,1085.75,998,1059,2057.00
11/30/2004,09:07,1085.75,1085.75,1084.25,1084.75,550,2017,2567.00
11/30/2004,09:08,1085.00,1085.25,1084.75,1085.00,501,883,1384.00
11/30/2004,09:09,1085.00,1085.25,1084.50,1084.75,378,1414,1792.00
11/30/2004,09:10,1084.75,1085.00,1083.50,1083.50,184,1681,1865.00
11/30/2004,09:11,1083.50,1083.75,1082.25,1083.00,2318,4803,7121.00
11/30/2004,09:12,1083.00,1083.25,1082.50,1082.75,1598,1359,2957.00
11/30/2004,09:13,1083.00,1083.75,1082.75,1083.50,2576,778,3354.00
11/30/2004,09:14,1083.50,1083.50,1083.00,1083.25,426,490,916.00
11/30/2004,09:15,1083.50,1084.50,1083.50,1084.50,2243,508,2751.00
11/30/2004,09:16,1084.50,1084.75,1084.25,1084.25,919,907,1826.00
11/30/2004,09:17,1084.25,1085.25,1084.25,1085.25,3721,690,4411.00
11/30/2004,09:18,1085.25,1085.25,1084.50,1084.50,138,1236,1374.00
11/30/2004,09:19,1084.50,1085.25,1084.50,1084.75,2271,608,2879.00
11/30/2004,09:20,1085.00,1085.25,1084.50,1084.50,1004,810,1814.00
11/30/2004,09:21,1084.50,1084.75,1084.00,1084.00,533,1216,1749.00
11/30/2004,09:22,1084.00,1085.00,1083.75,1084.75,1035,963,1998.00
11/30/2004,09:23,1084.50,1085.25,1084.50,1085.00,718,130,848.00
11/30/2004,09:24,1085.00,1085.75,1084.75,1085.75,1850,910,2760.00
11/30/2004,09:25,1085.75,1086.00,1084.75,1084.75,546,1261,1807.00
11/30/2004,09:26,1084.75,1085.50,1084.50,1085.50,1636,568,2204.00
11/30/2004,09:27,1085.25,1085.50,1085.00,1085.50,271,377,648.00
11/30/2004,09:28,1085.50,1085.50,1084.00,1084.00,723,1712,2435.00
11/30/2004,09:29,1084.00,1084.50,1084.00,1084.00,293,971,1264.00
11/30/2004,09:30,1084.00,1084.50,1083.25,1083.25,472,1789,2261.00
11/30/2004,09:31,1083.25,1084.25,1083.25,1084.25,2071,465,2536.00
11/30/2004,09:32,1084.25,1084.25,1084.00,1084.00,112,741,853.00
11/30/2004,09:33,1084.25,1084.25,1083.25,1083.75,383,1461,1844.00
11/30/2004,09:34,1083.75,1084.00,1082.75,1083.50,1755,2625,4380.00
11/30/2004,09:35,1083.50,1083.75,1083.50,1083.50,76,1094,1170.00
11/30/2004,09:36,1083.75,1083.75,1082.75,1083.00,637,2391,3028.00
11/30/2004,09:37,1083.25,1083.50,1083.00,1083.25,699,841,1540.00
11/30/2004,09:38,1083.25,1084.00,1083.25,1084.00,999,211,1210.00
11/30/2004,09:39,1084.00,1084.00,1083.25,1083.50,468,513,981.00
11/30/2004,09:40,1083.50,1083.50,1082.75,1083.25,531,1640,2171.00
11/30/2004,09:41,1083.25,1083.50,1082.75,1083.50,861,995,1856.00
11/30/2004,09:42,1083.50,1083.75,1083.00,1083.25,1053,1206,2259.00
11/30/2004,09:43,1083.25,1083.50,1082.50,1082.75,766,1742,2508.00
11/30/2004,09:44,1082.75,1083.25,1082.50,1083.25,1032,393,1425.00
11/30/2004,09:45,1083.00,1084.50,1083.00,1084.50,2676,480,3156.00
11/30/2004,09:46,1084.25,1084.50,1082.75,1083.00,864,2536,3400.00
11/30/2004,09:47,1083.00,1083.50,1082.75,1083.25,894,461,1355.00
11/30/2004,09:48,1083.25,1083.75,1083.00,1083.25,668,921,1589.00
11/30/2004,09:49,1083.00,1083.25,1082.75,1083.25,415,438,853.00
11/30/2004,09:50,1083.25,1083.25,1082.50,1082.50,327,1609,1936.00
11/30/2004,09:51,1082.75,1082.75,1081.75,1082.25,1058,3232,4290.00
11/30/2004,09:52,1082.25,1082.50,1081.75,1082.25,1380,639,2019.00
11/30/2004,09:53,1082.00,1082.75,1082.00,1082.75,1492,316,1808.00
11/30/2004,09:54,1082.75,1083.00,1082.50,1082.50,833,1496,2329.00
11/30/2004,09:55,1082.50,1082.50,1081.75,1082.25,495,2462,2957.00
11/30/2004,09:56,1082.25,1082.75,1082.00,1082.50,1092,393,1485.00
11/30/2004,09:57,1082.25,1082.75,1081.50,1081.50,1345,3361,4706.00
11/30/2004,09:58,1081.50,1082.00,1081.25,1081.75,2947,984,3931.00
11/30/2004,09:59,1081.75,1082.75,1081.50,1082.50,1568,1872,3440.00
11/30/2004,10:00,1082.50,1082.50,1082.00,1082.25,473,940,1413.00
11/30/2004,10:01,1082.50,1082.50,1082.00,1082.00,84,1126,1210.00
11/30/2004,10:02,1082.00,1082.75,1081.75,1082.50,934,465,1399.00
11/30/2004,10:03,1082.75,1082.75,1081.75,1082.00,280,607,887.00
11/30/2004,10:04,1082.00,1082.25,1081.75,1081.75,376,1025,1401.00
11/30/2004,10:05,1081.75,1082.00,1081.50,1081.75,739,714,1453.00
11/30/2004,10:06,1082.00,1082.00,1081.50,1081.75,89,589,678.00
11/30/2004,10:07,1081.75,1082.25,1081.75,1082.00,1055,440,1495.00
11/30/2004,10:08,1082.00,1082.25,1081.50,1082.00,638,1217,1855.00
11/30/2004,10:09,1082.00,1082.50,1082.00,1082.50,932,230,1162.00
11/30/2004,10:10,1082.50,1082.75,1082.25,1082.25,742,320,1062.00
11/30/2004,10:11,1082.50,1082.50,1082.25,1082.25,79,255,334.00
11/30/2004,10:12,1082.25,1082.75,1082.25,1082.50,979,754,1733.00
11/30/2004,10:13,1082.25,1082.75,1082.25,1082.25,1128,1072,2200.00
11/30/2004,10:14,1082.50,1082.75,1082.25,1082.50,517,294,811.00
11/30/2004,10:15,1082.75,1083.00,1082.25,1082.75,2125,425,2550.00
11/30/2004,10:16,1083.00,1083.25,1082.75,1083.25,1451,134,1585.00
11/30/2004,10:17,1083.25,1083.50,1082.50,1083.25,785,1171,1956.00
11/30/2004,10:18,1083.25,1083.50,1083.00,1083.50,1068,304,1372.00
11/30/2004,10:19,1083.50,1084.00,1083.25,1083.75,1486,232,1718.00
11/30/2004,10:20,1084.00,1084.25,1083.50,1083.75,768,1088,1856.00
11/30/2004,10:21,1083.75,1083.75,1083.25,1083.25,35,717,752.00
11/30/2004,10:22,1083.25,1083.50,1082.75,1082.75,191,1667,1858.00
11/30/2004,10:23,1082.75,1083.50,1082.75,1083.00,369,318,687.00
11/30/2004,10:24,1083.00,1083.25,1082.75,1083.00,73,413,486.00
11/30/2004,10:25,1083.25,1083.25,1082.75,1083.00,63,727,790.00
11/30/2004,10:26,1083.00,1083.25,1082.75,1083.00,270,444,714.00
11/30/2004,10:27,1083.00,1083.25,1082.75,1083.00,58,72,130.00
11/30/2004,10:28,1083.25,1083.50,1082.75,1083.25,569,592,1161.00
11/30/2004,10:29,1083.25,1083.75,1083.00,1083.25,1030,366,1396.00
11/30/2004,10:30,1083.25,1083.50,1083.00,1083.50,966,38,1004.00
11/30/2004,10:31,1083.50,1083.75,1083.00,1083.00,449,811,1260.00
11/30/2004,10:32,1083.25,1083.75,1083.00,1083.75,1498,345,1843.00
11/30/2004,10:33,1083.50,1084.00,1083.50,1083.75,756,436,1192.00
11/30/2004,10:34,1083.75,1084.00,1083.50,1084.00,1085,64,1149.00
11/30/2004,10:35,1083.75,1084.25,1083.50,1084.00,578,376,954.00
11/30/2004,10:36,1083.75,1084.25,1083.75,1084.25,396,25,421.00
11/30/2004,10:37,1084.00,1084.75,1083.75,1084.50,2002,689,2691.00
11/30/2004,10:38,1084.25,1084.75,1084.25,1084.50,1404,120,1524.00
11/30/2004,10:39,1084.75,1085.00,1084.25,1084.50,1397,1266,2663.00
11/30/2004,10:40,1084.50,1084.75,1084.00,1084.50,414,975,1389.00
11/30/2004,10:41,1084.75,1084.75,1084.00,1084.50,149,303,452.00
11/30/2004,10:42,1084.25,1084.75,1084.25,1084.50,709,403,1112.00
11/30/2004,10:43,1084.75,1084.75,1084.25,1084.25,894,504,1398.00
11/30/2004,10:44,1084.25,1084.25,1084.00,1084.00,174,400,574.00
11/30/2004,10:45,1084.00,1084.25,1083.75,1084.00,449,189,638.00
11/30/2004,10:46,1083.75,1084.00,1083.00,1083.25,699,2344,3043.00
11/30/2004,10:47,1083.50,1083.50,1083.00,1083.25,977,1546,2523.00
11/30/2004,10:48,1083.50,1083.50,1082.50,1083.25,622,1343,1965.00
11/30/2004,10:49,1083.00,1083.25,1082.75,1083.00,338,312,650.00
11/30/2004,10:50,1083.00,1083.25,1082.75,1082.75,76,922,998.00
11/30/2004,10:51,1082.50,1083.00,1082.25,1082.50,975,1590,2565.00
11/30/2004,10:52,1082.50,1082.75,1082.25,1082.50,343,2259,2602.00
11/30/2004,10:53,1082.25,1082.50,1082.00,1082.50,586,755,1341.00
11/30/2004,10:54,1082.50,1082.75,1082.25,1082.50,866,865,1731.00
11/30/2004,10:55,1082.50,1082.75,1082.25,1082.50,550,759,1309.00
11/30/2004,10:56,1082.50,1082.75,1081.75,1082.75,1437,1134,2571.00
11/30/2004,10:57,1082.75,1083.25,1082.50,1083.25,1362,125,1487.00
11/30/2004,10:58,1083.25,1083.75,1083.00,1083.75,2132,864,2996.00
11/30/2004,10:59,1083.75,1084.25,1083.25,1084.25,1409,703,2112.00
11/30/2004,11:00,1084.25,1084.50,1084.00,1084.25,1520,923,2443.00
11/30/2004,11:01,1084.00,1084.00,1083.75,1084.00,189,664,853.00
11/30/2004,11:02,1084.00,1084.00,1083.75,1083.75,86,27,113.00
11/30/2004,11:03,1083.75,1084.25,1083.50,1084.25,1530,1754,3284.00
11/30/2004,11:04,1084.25,1084.50,1083.75,1084.25,1286,997,2283.00
11/30/2004,11:05,1084.00,1084.25,1083.75,1084.00,409,374,783.00
11/30/2004,11:06,1084.00,1084.50,1083.75,1084.25,801,82,883.00
11/30/2004,11:07,1084.50,1084.50,1083.75,1083.75,388,600,988.00
11/30/2004,11:08,1083.75,1084.00,1083.75,1083.75,10,79,89.00
11/30/2004,11:09,1083.75,1084.25,1083.75,1084.00,199,30,229.00
11/30/2004,11:10,1084.00,1084.25,1083.75,1084.00,268,215,483.00
11/30/2004,11:11,1084.00,1084.25,1083.75,1084.00,268,110,378.00
11/30/2004,11:12,1084.00,1084.25,1083.75,1084.00,178,231,409.00
11/30/2004,11:13,1084.00,1084.00,1083.75,1083.75,617,103,720.00
11/30/2004,11:14,1084.00,1084.75,1083.75,1084.50,996,22,1018.00
11/30/2004,11:15,1084.75,1085.25,1084.50,1085.00,2316,516,2832.00
11/30/2004,11:16,1085.00,1085.75,1084.75,1085.25,2442,1338,3780.00
11/30/2004,11:17,1085.50,1086.25,1085.25,1085.75,3597,555,4152.00
11/30/2004,11:18,1086.00,1086.25,1085.75,1086.00,1092,1188,2280.00
11/30/2004,11:19,1086.00,1086.50,1086.00,1086.00,1360,688,2048.00
11/30/2004,11:20,1086.25,1087.00,1085.50,1086.50,4095,1668,5763.00
11/30/2004,11:21,1086.75,1087.00,1086.50,1086.75,3243,1692,4935.00
11/30/2004,11:22,1086.50,1086.75,1086.25,1086.25,22,1353,1375.00
11/30/2004,11:23,1086.25,1086.75,1086.00,1086.25,709,1010,1719.00
11/30/2004,11:24,1086.50,1086.50,1085.75,1085.75,49,1132,1181.00
11/30/2004,11:25,1086.00,1086.00,1085.50,1086.00,663,277,940.00
11/30/2004,11:26,1086.00,1086.50,1086.00,1086.25,1312,358,1670.00
11/30/2004,11:27,1086.25,1086.25,1085.75,1086.00,217,847,1064.00
11/30/2004,11:28,1086.00,1086.00,1085.25,1085.50,268,1149,1417.00
11/30/2004,11:29,1085.25,1085.50,1084.75,1085.00,648,1184,1832.00
11/30/2004,11:30,1085.25,1085.25,1085.00,1085.00,311,399,710.00
11/30/2004,11:31,1085.00,1085.50,1085.00,1085.50,315,331,646.00
11/30/2004,11:32,1085.50,1085.50,1085.00,1085.25,219,187,406.00
11/30/2004,11:33,1085.25,1085.50,1085.00,1085.25,301,179,480.00
11/30/2004,11:34,1085.25,1085.50,1085.00,1085.25,124,144,268.00
11/30/2004,11:35,1085.25,1085.50,1085.00,1085.00,89,178,267.00
11/30/2004,11:36,1085.00,1085.25,1084.50,1085.00,558,1087,1645.00
11/30/2004,11:37,1085.00,1086.00,1085.00,1085.75,1685,719,2404.00
11/30/2004,11:38,1085.75,1086.00,1085.50,1085.75,228,395,623.00
11/30/2004,11:39,1085.75,1085.75,1085.50,1085.50,28,420,448.00
11/30/2004,11:40,1085.50,1086.25,1085.50,1085.75,791,105,896.00
11/30/2004,11:41,1085.75,1086.00,1085.50,1086.00,340,122,462.00
11/30/2004,11:42,1085.75,1086.00,1085.75,1085.75,23,492,515.00
11/30/2004,11:43,1085.75,1086.00,1085.00,1085.25,532,840,1372.00
11/30/2004,11:44,1085.25,1085.50,1085.00,1085.00,4,156,160.00
11/30/2004,11:45,1085.00,1085.25,1084.75,1085.00,56,352,408.00
11/30/2004,11:46,1084.75,1085.00,1084.50,1085.00,350,343,693.00
11/30/2004,11:47,1085.00,1085.25,1084.75,1085.00,410,39,449.00
11/30/2004,11:48,1085.00,1085.25,1084.75,1084.75,170,174,344.00
11/30/2004,11:49,1084.75,1085.25,1084.75,1085.00,162,118,280.00
11/30/2004,11:50,1085.00,1085.00,1084.75,1084.75,25,8,33.00
11/30/2004,11:51,1085.00,1085.00,1084.50,1084.50,275,580,855.00
11/30/2004,11:52,1084.75,1084.75,1084.50,1084.50,22,104,126.00
11/30/2004,11:53,1084.75,1084.75,1084.50,1084.50,133,964,1097.00
11/30/2004,11:54,1084.50,1084.75,1084.25,1084.25,358,1205,1563.00
11/30/2004,11:55,1084.25,1084.50,1084.00,1084.25,407,697,1104.00
11/30/2004,11:56,1084.25,1084.50,1084.25,1084.25,78,277,355.00
11/30/2004,11:57,1084.25,1084.25,1084.00,1084.00,359,27,386.00
11/30/2004,11:58,1084.25,1084.25,1083.75,1084.25,213,940,1153.00
11/30/2004,11:59,1084.25,1084.25,1083.75,1084.00,285,311,596.00
11/30/2004,12:00,1084.00,1084.25,1083.75,1084.00,726,256,982.00
11/30/2004,12:01,1084.00,1084.25,1084.00,1084.25,247,59,306.00
11/30/2004,12:02,1084.00,1084.25,1084.00,1084.25,327,295,622.00
11/30/2004,12:03,1084.25,1084.50,1084.00,1084.50,286,106,392.00
11/30/2004,12:04,1084.50,1084.50,1084.00,1084.00,163,265,428.00
11/30/2004,12:05,1084.25,1084.25,1084.00,1084.00,28,715,743.00
11/30/2004,12:06,1084.25,1084.25,1083.75,1084.25,294,69,363.00
11/30/2004,12:07,1084.25,1084.50,1084.25,1084.25,81,203,284.00
11/30/2004,12:08,1084.50,1084.50,1084.25,1084.50,6,10,16.00
11/30/2004,12:09,1084.50,1085.00,1084.25,1085.00,998,12,1010.00
11/30/2004,12:10,1085.00,1085.00,1084.50,1084.75,50,327,377.00
11/30/2004,12:11,1084.75,1084.75,1084.25,1084.25,63,755,818.00
11/30/2004,12:12,1084.25,1084.50,1084.25,1084.25,302,58,360.00
11/30/2004,12:13,1084.75,1084.75,1084.50,1084.50,26,69,95.00
11/30/2004,12:14,1084.50,1084.75,1084.25,1084.25,39,233,272.00
11/30/2004,12:15,1084.25,1085.00,1084.25,1085.00,629,100,729.00
11/30/2004,12:16,1085.00,1085.00,1084.75,1085.00,56,179,235.00
11/30/2004,12:17,1084.75,1085.00,1084.50,1084.50,22,272,294.00
11/30/2004,12:18,1084.50,1085.00,1084.50,1084.75,180,93,273.00
11/30/2004,12:19,1084.50,1085.00,1084.50,1084.75,399,23,422.00
11/30/2004,12:20,1084.75,1085.50,1084.75,1085.25,839,570,1409.00
11/30/2004,12:21,1085.25,1085.50,1084.75,1084.75,94,568,662.00
11/30/2004,12:22,1084.75,1084.75,1084.25,1084.75,420,1218,1638.00
11/30/2004,12:23,1085.00,1085.25,1084.75,1085.00,462,197,659.00
11/30/2004,12:24,1085.00,1085.00,1084.75,1084.75,0,244,244.00
11/30/2004,12:25,1084.75,1085.00,1084.75,1085.00,64,41,105.00
11/30/2004,12:26,1084.75,1085.00,1084.50,1084.75,417,153,570.00
11/30/2004,12:27,1085.00,1085.00,1084.75,1084.75,101,60,161.00
11/30/2004,12:28,1084.75,1085.00,1084.75,1084.75,1,314,315.00
11/30/2004,12:29,1084.75,1085.00,1084.25,1084.50,106,712,818.00
11/30/2004,12:30,1084.75,1084.75,1084.50,1084.75,5,67,72.00
11/30/2004,12:31,1084.75,1084.75,1083.75,1084.00,62,1107,1169.00
11/30/2004,12:32,1084.00,1084.00,1083.50,1083.75,596,1054,1650.00
11/30/2004,12:33,1083.75,1084.00,1083.00,1083.25,311,1969,2280.00
11/30/2004,12:34,1083.25,1083.25,1082.75,1082.75,442,945,1387.00
11/30/2004,12:35,1082.75,1083.00,1082.75,1083.00,593,129,722.00
11/30/2004,12:36,1082.75,1083.00,1082.50,1083.00,880,1272,2152.00
11/30/2004,12:37,1082.75,1083.25,1082.50,1083.25,1018,266,1284.00
11/30/2004,12:38,1083.25,1083.25,1083.00,1083.00,89,44,133.00
11/30/2004,12:39,1083.00,1083.50,1083.00,1083.25,447,125,572.00
11/30/2004,12:40,1083.50,1083.50,1083.00,1083.25,131,494,625.00
11/30/2004,12:41,1083.25,1083.50,1083.25,1083.25,14,342,356.00
11/30/2004,12:42,1083.25,1083.25,1083.00,1083.00,84,734,818.00
11/30/2004,12:43,1083.00,1083.25,1082.75,1083.00,67,454,521.00
11/30/2004,12:44,1083.00,1083.25,1082.75,1083.25,478,34,512.00
11/30/2004,12:45,1083.25,1083.50,1083.00,1083.25,76,403,479.00
11/30/2004,12:46,1083.25,1083.50,1083.00,1083.50,506,28,534.00
11/30/2004,12:47,1083.50,1083.75,1083.25,1083.75,685,33,718.00
11/30/2004,12:48,1083.75,1084.00,1083.50,1083.75,594,241,835.00
11/30/2004,12:49,1083.75,1084.25,1083.50,1083.50,583,474,1057.00
11/30/2004,12:50,1083.75,1084.00,1083.00,1083.25,112,1242,1354.00
11/30/2004,12:51,1083.25,1083.25,1082.50,1083.00,190,852,1042.00
11/30/2004,12:52,1083.00,1083.25,1082.50,1082.50,471,409,880.00
11/30/2004,12:53,1082.50,1083.25,1082.25,1083.25,846,585,1431.00
11/30/2004,12:54,1083.25,1083.75,1083.00,1083.75,999,86,1085.00
11/30/2004,12:55,1083.75,1083.75,1083.00,1083.50,297,410,707.00
11/30/2004,12:56,1083.50,1083.50,1083.00,1083.50,221,104,325.00
11/30/2004,12:57,1083.50,1083.50,1083.25,1083.25,74,141,215.00
11/30/2004,12:58,1083.25,1083.75,1083.25,1083.75,68,382,450.00
11/30/2004,12:59,1083.50,1083.50,1083.00,1083.25,320,618,938.00
11/30/2004,13:00,1083.25,1083.25,1083.00,1083.25,482,70,552.00
11/30/2004,13:01,1083.00,1083.25,1083.00,1083.00,339,115,454.00
11/30/2004,13:02,1083.00,1083.75,1083.00,1083.50,405,430,835.00
11/30/2004,13:03,1083.50,1084.00,1083.50,1083.75,351,481,832.00
11/30/2004,13:04,1084.00,1084.75,1083.75,1084.25,1683,592,2275.00
11/30/2004,13:05,1084.25,1084.25,1083.50,1083.50,139,1009,1148.00
11/30/2004,13:06,1083.50,1083.75,1083.25,1083.25,511,581,1092.00
11/30/2004,13:07,1083.50,1083.75,1083.25,1083.75,609,209,818.00
11/30/2004,13:08,1083.50,1084.25,1083.50,1083.75,521,389,910.00
11/30/2004,13:09,1083.50,1083.75,1083.50,1083.75,62,183,245.00
11/30/2004,13:10,1083.75,1084.00,1083.50,1083.75,187,562,749.00
11/30/2004,13:11,1083.75,1083.75,1083.25,1083.75,415,508,923.00
11/30/2004,13:12,1083.75,1084.00,1083.50,1084.00,377,4,381.00
11/30/2004,13:13,1084.00,1084.00,1083.75,1084.00,844,29,873.00
11/30/2004,13:14,1084.00,1084.50,1083.75,1084.50,750,131,881.00
11/30/2004,13:15,1084.25,1084.25,1083.75,1084.25,554,850,1404.00
11/30/2004,13:16,1084.00,1084.25,1084.00,1084.25,355,63,418.00
11/30/2004,13:17,1084.25,1084.50,1083.75,1083.75,163,805,968.00
11/30/2004,13:18,1084.00,1084.00,1083.25,1084.00,882,1089,1971.00
11/30/2004,13:19,1083.75,1084.00,1083.50,1083.75,199,811,1010.00
11/30/2004,13:20,1083.50,1083.75,1083.25,1083.25,438,102,540.00
11/30/2004,13:21,1083.25,1083.50,1082.75,1083.00,441,1492,1933.00
11/30/2004,13:22,1083.00,1083.25,1082.75,1083.25,456,345,801.00
11/30/2004,13:23,1083.00,1083.50,1082.75,1083.00,328,472,800.00
11/30/2004,13:24,1083.00,1083.25,1083.00,1083.00,8,466,474.00
11/30/2004,13:25,1082.75,1083.25,1082.75,1083.25,137,63,200.00
11/30/2004,13:26,1083.25,1083.25,1082.75,1082.75,211,298,509.00
11/30/2004,13:27,1083.00,1083.00,1082.50,1082.75,168,898,1066.00
11/30/2004,13:28,1083.00,1083.00,1082.75,1082.75,54,154,208.00
11/30/2004,13:29,1082.75,1083.00,1082.75,1082.75,16,14,30.00
11/30/2004,13:30,1083.00,1083.25,1082.50,1082.50,398,2034,2432.00
11/30/2004,13:31,1082.50,1083.25,1082.00,1082.75,1608,1740,3348.00
11/30/2004,13:32,1082.50,1083.00,1082.50,1083.00,530,75,605.00
11/30/2004,13:33,1083.00,1083.00,1082.50,1082.75,28,1160,1188.00
11/30/2004,13:34,1082.75,1083.25,1082.50,1083.00,1058,72,1130.00
11/30/2004,13:35,1083.25,1083.25,1082.75,1083.00,308,328,636.00
11/30/2004,13:36,1083.25,1083.25,1082.75,1082.75,35,443,478.00
11/30/2004,13:37,1082.75,1083.00,1082.75,1083.00,280,58,338.00
11/30/2004,13:38,1083.00,1083.00,1082.75,1082.75,242,9,251.00
11/30/2004,13:39,1083.00,1083.50,1083.00,1083.50,1194,32,1226.00
11/30/2004,13:40,1083.50,1083.75,1083.00,1083.00,190,937,1127.00
11/30/2004,13:41,1082.75,1083.00,1082.75,1083.00,292,81,373.00
11/30/2004,13:42,1083.25,1084.00,1083.25,1084.00,2102,233,2335.00
11/30/2004,13:43,1084.00,1084.25,1083.50,1084.00,858,628,1486.00
11/30/2004,13:44,1083.75,1084.25,1083.50,1083.75,725,495,1220.00
11/30/2004,13:45,1083.75,1084.00,1083.50,1083.50,7,625,632.00
11/30/2004,13:46,1083.50,1083.75,1083.25,1083.50,107,206,313.00
11/30/2004,13:47,1083.50,1083.75,1083.25,1083.50,173,575,748.00
11/30/2004,13:48,1083.50,1083.50,1083.25,1083.25,212,980,1192.00
11/30/2004,13:49,1083.25,1083.25,1082.75,1083.00,193,733,926.00
11/30/2004,13:50,1083.00,1083.25,1082.75,1083.00,454,559,1013.00
11/30/2004,13:51,1083.00,1083.00,1082.00,1082.25,601,2346,2947.00
11/30/2004,13:52,1082.25,1082.50,1082.00,1082.50,625,1031,1656.00
11/30/2004,13:53,1082.50,1082.75,1082.25,1082.50,270,184,454.00
11/30/2004,13:54,1082.50,1082.50,1082.00,1082.00,518,2144,2662.00
11/30/2004,13:55,1082.00,1082.50,1081.75,1082.00,497,863,1360.00
11/30/2004,13:56,1082.00,1082.25,1081.75,1082.25,496,518,1014.00
11/30/2004,13:57,1082.25,1082.50,1082.00,1082.25,346,429,775.00
11/30/2004,13:58,1082.50,1082.50,1082.00,1082.25,159,963,1122.00
11/30/2004,13:59,1082.25,1082.75,1082.00,1082.75,987,527,1514.00
11/30/2004,14:00,1082.75,1082.75,1082.50,1082.75,649,32,681.00
11/30/2004,14:01,1082.50,1082.75,1082.50,1082.75,34,115,149.00
11/30/2004,14:02,1082.50,1083.25,1082.50,1083.00,424,731,1155.00
11/30/2004,14:03,1083.00,1083.25,1082.75,1083.00,162,73,235.00
11/30/2004,14:04,1083.25,1083.25,1082.75,1083.00,80,250,330.00
11/30/2004,14:05,1082.75,1083.75,1082.75,1083.50,1123,672,1795.00
11/30/2004,14:06,1083.50,1083.75,1083.25,1083.25,441,578,1019.00
11/30/2004,14:07,1083.50,1084.25,1083.50,1083.50,1306,593,1899.00
11/30/2004,14:08,1083.75,1084.25,1083.50,1084.00,1004,317,1321.00
11/30/2004,14:09,1084.00,1084.50,1084.00,1084.00,945,1027,1972.00
11/30/2004,14:10,1084.00,1085.00,1084.00,1084.75,1755,602,2357.00
11/30/2004,14:11,1084.50,1085.50,1084.50,1084.75,2585,1114,3699.00
11/30/2004,14:12,1085.00,1085.50,1084.75,1085.00,630,1252,1882.00
11/30/2004,14:13,1085.00,1085.25,1084.75,1084.75,62,214,276.00
11/30/2004,14:14,1085.00,1085.00,1084.25,1084.25,391,1034,1425.00
11/30/2004,14:15,1084.25,1084.75,1084.00,1084.00,386,788,1174.00
11/30/2004,14:16,1084.25,1084.25,1083.75,1084.25,261,475,736.00
11/30/2004,14:17,1084.25,1084.25,1083.75,1083.75,711,314,1025.00
11/30/2004,14:18,1083.75,1084.00,1083.75,1084.00,279,241,520.00
11/30/2004,14:19,1083.75,1084.00,1082.75,1083.00,401,2499,2900.00
11/30/2004,14:20,1083.25,1083.50,1083.00,1083.50,704,76,780.00
11/30/2004,14:21,1083.25,1083.75,1083.00,1083.25,513,808,1321.00
11/30/2004,14:22,1083.50,1083.75,1083.25,1083.50,271,222,493.00
11/30/2004,14:23,1083.50,1084.50,1083.50,1084.50,1506,130,1636.00
11/30/2004,14:24,1084.50,1084.50,1084.00,1084.50,496,171,667.00
11/30/2004,14:25,1084.25,1084.50,1083.75,1083.75,393,515,908.00
11/30/2004,14:26,1083.75,1084.00,1083.25,1083.50,817,942,1759.00
11/30/2004,14:27,1083.50,1083.75,1083.00,1083.25,172,1051,1223.00
11/30/2004,14:28,1083.00,1083.50,1083.00,1083.25,475,320,795.00
11/30/2004,14:29,1083.25,1084.00,1083.25,1083.75,1000,222,1222.00
11/30/2004,14:30,1083.75,1084.25,1083.75,1084.00,1461,380,1841.00
11/30/2004,14:31,1084.25,1084.50,1084.00,1084.50,341,249,590.00
11/30/2004,14:32,1084.25,1084.75,1084.25,1084.25,1525,785,2310.00
11/30/2004,14:33,1084.25,1084.50,1084.00,1084.25,351,759,1110.00
11/30/2004,14:34,1084.25,1084.75,1084.00,1084.50,693,111,804.00
11/30/2004,14:35,1084.50,1085.00,1084.00,1084.25,880,1230,2110.00
11/30/2004,14:36,1084.25,1085.00,1084.25,1085.00,1776,46,1822.00
11/30/2004,14:37,1085.00,1085.25,1084.50,1084.75,761,509,1270.00
11/30/2004,14:38,1084.75,1085.25,1084.50,1085.25,1639,729,2368.00
11/30/2004,14:39,1085.25,1085.25,1084.75,1084.75,409,838,1247.00
11/30/2004,14:40,1084.50,1084.75,1084.00,1084.00,42,1701,1743.00
11/30/2004,14:41,1084.00,1084.25,1083.50,1083.50,278,2940,3218.00
11/30/2004,14:42,1083.50,1083.75,1083.25,1083.50,85,599,684.00
11/30/2004,14:43,1083.25,1083.50,1082.75,1083.00,1001,1664,2665.00
11/30/2004,14:44,1083.25,1083.50,1082.75,1083.00,500,1304,1804.00
11/30/2004,14:45,1082.75,1083.25,1082.75,1082.75,1177,915,2092.00
11/30/2004,14:46,1083.00,1083.50,1082.75,1083.00,705,1074,1779.00
11/30/2004,14:47,1083.00,1083.50,1082.75,1083.25,638,282,920.00
11/30/2004,14:48,1083.00,1083.50,1083.00,1083.25,399,256,655.00
11/30/2004,14:49,1083.25,1083.50,1083.00,1083.50,211,51,262.00
11/30/2004,14:50,1083.25,1083.50,1083.25,1083.50,180,341,521.00
11/30/2004,14:51,1083.25,1083.50,1082.75,1083.25,850,845,1695.00
11/30/2004,14:52,1083.25,1083.50,1082.75,1083.00,568,592,1160.00
11/30/2004,14:53,1083.00,1083.00,1082.00,1082.25,1094,4122,5216.00
11/30/2004,14:54,1082.50,1082.50,1082.00,1082.50,1272,882,2154.00
11/30/2004,14:55,1082.50,1082.75,1082.25,1082.75,423,774,1197.00
11/30/2004,14:56,1082.50,1083.25,1082.50,1083.00,1297,1266,2563.00
11/30/2004,14:57,1083.00,1083.00,1082.50,1082.50,144,749,893.00
11/30/2004,14:58,1082.50,1083.00,1082.50,1082.75,895,1552,2447.00
11/30/2004,14:59,1082.75,1083.00,1082.25,1082.50,1396,1992,3388.00
11/30/2004,15:00,1082.50,1082.50,1081.50,1081.75,2792,4919,7711.00
11/30/2004,15:01,1081.75,1081.75,1081.00,1081.25,3501,5472,8973.00
11/30/2004,15:02,1081.25,1081.50,1081.25,1081.25,606,742,1348.00
11/30/2004,15:03,1081.50,1082.00,1081.25,1082.00,2297,291,2588.00
11/30/2004,15:04,1081.75,1082.50,1081.75,1082.25,1705,1476,3181.00
11/30/2004,15:05,1082.00,1082.50,1081.50,1081.75,956,978,1934.00
11/30/2004,15:06,1081.75,1082.25,1081.50,1082.25,2023,362,2385.00
11/30/2004,15:07,1082.25,1083.00,1082.00,1083.00,2921,451,3372.00
11/30/2004,15:08,1083.00,1083.00,1082.75,1083.00,1203,322,1525.00
11/30/2004,15:09,1083.00,1083.25,1082.75,1083.25,1275,600,1875.00
11/30/2004,15:10,1083.00,1083.25,1083.00,1083.00,64,471,535.00
11/30/2004,15:11,1083.00,1083.25,1082.75,1083.00,409,243,652.00
11/30/2004,15:12,1083.00,1083.25,1082.50,1082.75,548,742,1290.00
11/30/2004,15:13,1083.00,1083.00,1082.75,1082.75,167,330,497.00
11/30/2004,15:14,1082.75,1083.25,1082.50,1082.75,1244,830,2074.00
11/30/2004,15:15,1082.75,1083.50,1082.75,1083.50,3051,1428,4479.00
11/30/2004,15:16,1083.50,1083.50,1083.25,1083.50,29,5,34.00
11/30/2004,15:31,1083.00,1083.50,1083.00,1083.50,197,65,262.00
11/30/2004,15:32,1083.25,1083.50,1083.25,1083.25,8,225,233.00
11/30/2004,15:33,1083.25,1083.25,1083.00,1083.00,7,55,62.00
11/30/2004,15:34,1083.00,1083.25,1083.00,1083.00,1,11,12.00
11/30/2004,15:35,1083.25,1083.25,1083.00,1083.00,12,36,48.00
11/30/2004,15:36,1083.00,1083.00,1083.00,1083.00,0,17,17.00
11/30/2004,15:37,1083.00,1083.00,1082.75,1082.75,0,58,58.00
11/30/2004,15:38,1082.75,1083.25,1082.75,1083.25,98,1,99.00
11/30/2004,15:39,1083.25,1083.50,1083.25,1083.50,62,0,62.00
11/30/2004,15:40,1083.50,1083.50,1083.25,1083.50,16,6,22.00
11/30/2004,15:41,1083.50,1083.50,1083.50,1083.50,134,0,134.00
11/30/2004,15:42,1083.50,1083.50,1083.50,1083.50,27,0,27.00
11/30/2004,15:43,1083.50,1083.50,1083.25,1083.25,2,1,3.00
11/30/2004,15:44,1083.50,1083.50,1083.25,1083.50,3,10,13.00
11/30/2004,15:45,1083.50,1083.50,1083.50,1083.50,20,0,20.00
11/30/2004,15:46,1083.25,1083.25,1083.25,1083.25,0,1,1.00
11/30/2004,15:47,1083.25,1083.25,1083.25,1083.25,0,1,1.00
11/30/2004,15:48,1083.25,1083.25,1083.25,1083.25,0,17,17.00
11/30/2004,15:49,1083.50,1083.75,1083.50,1083.75,36,0,36.00
11/30/2004,15:50,1083.50,1083.50,1083.50,1083.50,0,7,7.00
11/30/2004,15:51,1083.75,1083.75,1083.75,1083.75,2,0,2.00
11/30/2004,15:52,1083.75,1083.75,1083.50,1083.50,2,3,5.00
11/30/2004,15:53,1083.50,1083.50,1083.50,1083.50,0,209,209.00
11/30/2004,15:54,1083.50,1083.50,1083.50,1083.50,0,20,20.00
11/30/2004,15:55,1083.50,1083.50,1083.50,1083.50,0,23,23.00
11/30/2004,15:56,1083.50,1083.75,1083.50,1083.50,80,12,92.00
11/30/2004,15:57,1083.75,1083.75,1083.75,1083.75,21,0,21.00
11/30/2004,15:58,1083.75,1084.25,1083.75,1084.25,91,0,91.00
11/30/2004,15:59,1084.00,1084.25,1084.00,1084.25,1,10,11.00
11/30/2004,16:00,1084.25,1084.75,1084.25,1084.50,254,56,310.00
11/30/2004,17:01,1084.75,1085.00,1084.75,1085.00,32,63,95.00
11/30/2004,17:02,1085.00,1085.00,1084.75,1084.75,4,10,14.00
11/30/2004,17:03,1084.75,1084.75,1084.75,1084.75,0,10,10.00
11/30/2004,17:04,1084.75,1084.75,1084.75,1084.75,0,1,1.00
11/30/2004,17:05,1084.75,1084.75,1084.75,1084.75,0,4,4.00
11/30/2004,17:06,1084.75,1084.75,1084.75,1084.75,0,37,37.00
11/30/2004,17:07,1084.75,1084.75,1084.75,1084.75,0,2,2.00
11/30/2004,17:09,1084.75,1085.00,1084.75,1085.00,1,1,2.00
11/30/2004,17:10,1084.75,1084.75,1084.75,1084.75,0,20,20.00
11/30/2004,17:13,1084.75,1084.75,1084.75,1084.75,0,69,69.00
11/30/2004,17:15,1084.75,1084.75,1084.75,1084.75,0,2,2.00
11/30/2004,17:17,1084.75,1084.75,1084.75,1084.75,0,1,1.00
11/30/2004,17:18,1084.75,1084.75,1084.75,1084.75,0,10,10.00
11/30/2004,17:19,1084.50,1084.50,1084.50,1084.50,0,1,1.00
11/30/2004,17:20,1084.50,1084.50,1084.50,1084.50,0,1,1.00
11/30/2004,17:23,1084.50,1084.50,1084.50,1084.50,0,141,141.00
11/30/2004,17:25,1084.75,1084.75,1084.50,1084.50,2,2,4.00
11/30/2004,17:26,1084.75,1084.75,1084.75,1084.75,9,0,9.00
11/30/2004,17:27,1084.50,1084.50,1084.50,1084.50,0,30,30.00
11/30/2004,17:28,1084.50,1084.50,1084.50,1084.50,0,3,3.00
11/30/2004,17:32,1084.50,1084.50,1084.50,1084.50,0,20,20.00
11/30/2004,17:33,1084.25,1084.25,1084.25,1084.25,0,1,1.00
11/30/2004,17:34,1084.25,1084.25,1084.25,1084.25,0,4,4.00
11/30/2004,17:35,1084.50,1084.50,1084.25,1084.25,5,1,6.00
11/30/2004,17:36,1084.25,1084.25,1084.25,1084.25,0,61,61.00
11/30/2004,17:37,1084.00,1084.25,1084.00,1084.00,1,137,138.00
11/30/2004,17:38,1084.00,1084.00,1084.00,1084.00,0,1,1.00
11/30/2004,17:39,1083.75,1083.75,1083.50,1083.50,0,61,61.00
11/30/2004,17:40,1083.75,1083.75,1083.50,1083.50,2,1,3.00
11/30/2004,17:41,1083.75,1083.75,1083.75,1083.75,5,0,5.00
11/30/2004,17:42,1083.50,1083.50,1083.50,1083.50,0,2,2.00
11/30/2004,17:43,1083.75,1083.75,1083.50,1083.50,1,1,2.00
11/30/2004,17:46,1083.75,1083.75,1083.50,1083.50,5,1,6.00
11/30/2004,17:47,1083.50,1083.50,1083.50,1083.50,0,54,54.00
11/30/2004,17:48,1083.50,1083.75,1083.50,1083.75,2,60,62.00
11/30/2004,17:49,1083.50,1083.75,1083.50,1083.75,2,1,3.00
11/30/2004,17:50,1083.50,1083.50,1083.50,1083.50,0,1,1.00
11/30/2004,17:53,1083.75,1083.75,1083.75,1083.75,40,0,40.00
11/30/2004,17:54,1083.75,1083.75,1083.75,1083.75,12,0,12.00
11/30/2004,17:59,1084.00,1084.00,1084.00,1084.00,13,0,13.00
11/30/2004,18:00,1083.75,1083.75,1083.75,1083.75,0,26,26.00
11/30/2004,18:01,1083.75,1083.75,1083.75,1083.75,0,20,20.00
11/30/2004,18:03,1083.75,1083.75,1083.50,1083.75,2,5,7.00
11/30/2004,18:04,1083.75,1083.75,1083.75,1083.75,2,0,2.00
11/30/2004,18:06,1083.75,1084.00,1083.75,1083.75,3,3,6.00
11/30/2004,18:08,1084.00,1084.00,1084.00,1084.00,2,0,2.00
11/30/2004,18:11,1084.00,1084.00,1083.75,1083.75,1,10,11.00
11/30/2004,18:12,1083.75,1083.75,1083.75,1083.75,0,1,1.00
11/30/2004,18:13,1084.00,1084.00,1084.00,1084.00,12,0,12.00
11/30/2004,18:14,1083.75,1083.75,1083.75,1083.75,0,10,10.00
11/30/2004,18:18,1084.00,1084.00,1084.00,1084.00,1,0,1.00
11/30/2004,18:19,1083.75,1083.75,1083.75,1083.75,0,26,26.00
11/30/2004,18:21,1083.75,1083.75,1083.75,1083.75,0,6,6.00
11/30/2004,18:22,1083.75,1083.75,1083.75,1083.75,0,5,5.00
11/30/2004,18:27,1083.75,1083.75,1083.75,1083.75,0,1,1.00
11/30/2004,18:28,1083.75,1083.75,1083.75,1083.75,0,10,10.00
11/30/2004,18:30,1083.75,1083.75,1083.75,1083.75,0,1,1.00
11/30/2004,18:33,1083.75,1083.75,1083.75,1083.75,0,41,41.00
11/30/2004,18:34,1083.75,1083.75,1083.75,1083.75,0,25,25.00
11/30/2004,18:35,1083.75,1083.75,1083.75,1083.75,0,22,22.00
11/30/2004,18:36,1084.00,1084.00,1084.00,1084.00,48,0,48.00
11/30/2004,18:37,1084.00,1084.00,1084.00,1084.00,11,0,11.00
11/30/2004,18:39,1084.25,1084.25,1084.25,1084.25,4,0,4.00
11/30/2004,18:40,1084.00,1084.00,1084.00,1084.00,0,4,4.00
11/30/2004,18:42,1084.00,1084.00,1084.00,1084.00,0,11,11.00
11/30/2004,18:43,1084.00,1084.00,1084.00,1084.00,0,1,1.00
11/30/2004,18:45,1084.00,1084.00,1084.00,1084.00,0,10,10.00
11/30/2004,18:46,1083.75,1083.75,1083.75,1083.75,0,1,1.00
11/30/2004,18:47,1083.75,1084.00,1083.75,1084.00,1,2,3.00
11/30/2004,18:48,1084.00,1084.00,1084.00,1084.00,12,0,12.00
11/30/2004,18:51,1084.00,1084.00,1084.00,1084.00,1,0,1.00
11/30/2004,18:52,1084.00,1084.00,1084.00,1084.00,2,0,2.00
11/30/2004,18:55,1084.00,1084.00,1084.00,1084.00,5,0,5.00
11/30/2004,18:56,1084.00,1084.00,1084.00,1084.00,3,0,3.00
11/30/2004,18:57,1084.00,1084.00,1084.00,1084.00,1,0,1.00
11/30/2004,18:58,1084.00,1084.00,1084.00,1084.00,3,0,3.00
11/30/2004,18:59,1084.00,1084.00,1083.50,1083.50,1,52,53.00
11/30/2004,19:00,1083.75,1083.75,1083.75,1083.75,4,0,4.00
11/30/2004,19:03,1083.75,1083.75,1083.75,1083.75,1,0,1.00
11/30/2004,19:05,1083.75,1083.75,1083.75,1083.75,13,0,13.00
11/30/2004,19:06,1083.75,1083.75,1083.75,1083.75,10,0,10.00
11/30/2004,19:07,1083.75,1083.75,1083.75,1083.75,1,0,1.00
11/30/2004,19:09,1084.00,1084.00,1084.00,1084.00,10,0,10.00
11/30/2004,19:13,1084.25,1084.25,1084.25,1084.25,64,0,64.00
11/30/2004,19:15,1084.25,1084.25,1084.25,1084.25,1,0,1.00
11/30/2004,19:17,1084.25,1084.25,1084.25,1084.25,12,0,12.00
11/30/2004,19:20,1084.25,1084.25,1084.25,1084.25,1,0,1.00
11/30/2004,19:21,1084.50,1084.50,1084.50,1084.50,63,0,63.00
11/30/2004,19:23,1084.75,1084.75,1084.75,1084.75,94,0,94.00
11/30/2004,19:24,1084.75,1085.00,1084.75,1085.00,28,0,28.00
11/30/2004,19:25,1084.75,1085.00,1084.75,1085.00,17,1,18.00
11/30/2004,19:26,1085.00,1085.00,1085.00,1085.00,20,0,20.00
11/30/2004,19:27,1085.00,1085.00,1085.00,1085.00,20,0,20.00
11/30/2004,19:29,1085.00,1085.00,1085.00,1085.00,7,0,7.00
11/30/2004,19:30,1085.00,1085.00,1085.00,1085.00,2,0,2.00
11/30/2004,19:32,1085.00,1085.00,1085.00,1085.00,2,0,2.00
11/30/2004,19:33,1084.75,1084.75,1084.75,1084.75,0,20,20.00
11/30/2004,19:34,1084.75,1084.75,1084.75,1084.75,0,30,30.00
11/30/2004,19:35,1084.75,1085.00,1084.75,1084.75,5,105,110.00
11/30/2004,19:36,1084.75,1084.75,1084.75,1084.75,0,6,6.00
11/30/2004,19:37,1084.75,1084.75,1084.50,1084.50,0,23,23.00
11/30/2004,19:39,1084.75,1084.75,1084.75,1084.75,5,0,5.00
11/30/2004,19:42,1084.50,1084.50,1084.50,1084.50,0,51,51.00
11/30/2004,19:44,1084.50,1084.50,1084.50,1084.50,0,4,4.00
11/30/2004,19:45,1084.50,1084.75,1084.50,1084.75,2,50,52.00
11/30/2004,19:46,1084.50,1084.50,1084.25,1084.25,0,66,66.00
11/30/2004,19:47,1084.25,1084.25,1084.25,1084.25,0,14,14.00
11/30/2004,19:48,1084.25,1084.25,1084.25,1084.25,0,2,2.00
11/30/2004,19:49,1084.25,1084.25,1084.00,1084.00,0,20,20.00
11/30/2004,19:51,1084.25,1084.25,1084.25,1084.25,7,0,7.00
11/30/2004,19:52,1084.25,1084.25,1084.25,1084.25,5,0,5.00
11/30/2004,19:53,1084.25,1084.25,1084.25,1084.25,5,0,5.00
11/30/2004,19:54,1084.00,1084.00,1084.00,1084.00,0,2,2.00
11/30/2004,19:56,1084.25,1084.25,1084.25,1084.25,7,0,7.00
11/30/2004,19:59,1084.00,1084.50,1084.00,1084.50,18,2,20.00
11/30/2004,20:00,1084.50,1084.50,1084.25,1084.25,1,1,2.00
11/30/2004,20:03,1084.25,1084.25,1084.25,1084.25,0,1,1.00
11/30/2004,20:05,1084.25,1084.25,1084.25,1084.25,0,20,20.00
11/30/2004,20:07,1084.50,1084.50,1084.50,1084.50,1,0,1.00
11/30/2004,20:09,1084.50,1084.50,1084.50,1084.50,1,0,1.00
11/30/2004,20:10,1084.50,1084.50,1084.50,1084.50,1,0,1.00
11/30/2004,20:11,1084.50,1084.50,1084.50,1084.50,1,0,1.00
11/30/2004,20:14,1084.50,1084.50,1084.50,1084.50,1,0,1.00
11/30/2004,20:15,1084.50,1084.50,1084.50,1084.50,1,0,1.00
11/30/2004,20:16,1084.25,1084.25,1084.25,1084.25,0,11,11.00
11/30/2004,20:17,1084.25,1084.25,1084.25,1084.25,0,10,10.00
11/30/2004,20:18,1084.25,1084.25,1084.25,1084.25,0,2,2.00
11/30/2004,20:21,1084.25,1084.25,1084.25,1084.25,0,1,1.00
11/30/2004,20:22,1084.00,1084.00,1084.00,1084.00,0,1,1.00
11/30/2004,20:25,1084.25,1084.25,1084.25,1084.25,8,0,8.00
11/30/2004,20:26,1084.25,1084.25,1084.25,1084.25,11,0,11.00
11/30/2004,20:27,1084.50,1084.50,1084.50,1084.50,1,0,1.00
11/30/2004,20:28,1084.25,1084.50,1084.25,1084.50,1,1,2.00
11/30/2004,20:29,1084.25,1084.25,1084.25,1084.25,0,4,4.00
11/30/2004,20:31,1084.25,1084.25,1084.25,1084.25,0,7,7.00
11/30/2004,20:32,1084.25,1084.25,1084.25,1084.25,0,1,1.00
11/30/2004,20:34,1084.00,1084.00,1084.00,1084.00,0,1,1.00
11/30/2004,20:36,1084.00,1084.25,1084.00,1084.25,2,5,7.00
11/30/2004,20:37,1084.00,1084.00,1084.00,1084.00,0,2,2.00
11/30/2004,20:39,1084.25,1084.25,1084.25,1084.25,1,0,1.00
11/30/2004,20:41,1084.25,1084.25,1084.25,1084.25,1,0,1.00
11/30/2004,20:43,1084.25,1084.25,1084.25,1084.25,3,0,3.00
11/30/2004,20:50,1084.00,1084.00,1084.00,1084.00,0,25,25.00
11/30/2004,20:54,1084.00,1084.00,1084.00,1084.00,0,1,1.00
11/30/2004,20:56,1084.00,1084.00,1083.75,1084.00,1,8,9.00
11/30/2004,20:58,1084.00,1084.00,1084.00,1084.00,1,0,1.00
11/30/2004,21:02,1083.75,1083.75,1083.75,1083.75,0,3,3.00
11/30/2004,21:03,1083.75,1083.75,1083.75,1083.75,0,5,5.00
11/30/2004,21:08,1083.75,1083.75,1083.75,1083.75,0,5,5.00
11/30/2004,21:10,1084.00,1084.00,1084.00,1084.00,2,0,2.00
11/30/2004,21:11,1084.00,1084.00,1084.00,1084.00,1,0,1.00
11/30/2004,21:17,1083.75,1083.75,1083.75,1083.75,0,1,1.00
11/30/2004,21:25,1084.00,1084.00,1084.00,1084.00,3,0,3.00
11/30/2004,21:26,1084.00,1084.00,1084.00,1084.00,2,0,2.00
11/30/2004,21:28,1084.00,1084.00,1084.00,1084.00,18,0,18.00
11/30/2004,21:33,1084.00,1084.00,1084.00,1084.00,6,0,6.00
11/30/2004,21:34,1083.75,1083.75,1083.75,1083.75,0,36,36.00
11/30/2004,21:35,1083.75,1083.75,1083.75,1083.75,0,15,15.00
11/30/2004,21:39,1083.75,1083.75,1083.75,1083.75,0,5,5.00
11/30/2004,21:40,1083.75,1083.75,1083.75,1083.75,0,5,5.00
11/30/2004,21:42,1083.75,1083.75,1083.75,1083.75,0,7,7.00
11/30/2004,21:44,1083.75,1084.00,1083.75,1084.00,9,49,58.00
11/30/2004,21:45,1083.75,1083.75,1083.50,1083.50,0,58,58.00
11/30/2004,21:46,1083.75,1083.75,1083.75,1083.75,1,0,1.00
11/30/2004,21:47,1084.00,1084.00,1084.00,1084.00,1,0,1.00
11/30/2004,21:49,1084.00,1084.00,1084.00,1084.00,1,0,1.00
11/30/2004,21:52,1083.75,1084.00,1083.75,1084.00,1,1,2.00
11/30/2004,21:59,1083.75,1083.75,1083.75,1083.75,0,1,1.00
11/30/2004,22:00,1083.75,1083.75,1083.75,1083.75,0,2,2.00
11/30/2004,22:01,1084.00,1084.00,1084.00,1084.00,1,0,1.00
11/30/2004,22:04,1084.00,1084.00,1084.00,1084.00,19,0,19.00
11/30/2004,22:07,1084.00,1084.00,1084.00,1084.00,1,0,1.00
11/30/2004,22:09,1084.25,1084.25,1084.25,1084.25,16,0,16.00
11/30/2004,22:10,1084.00,1084.00,1084.00,1084.00,0,2,2.00
11/30/2004,22:12,1084.00,1084.00,1084.00,1084.00,0,10,10.00
11/30/2004,22:14,1084.00,1084.00,1084.00,1084.00,0,2,2.00
11/30/2004,22:17,1084.25,1084.25,1084.25,1084.25,3,0,3.00
11/30/2004,22:19,1084.00,1084.00,1084.00,1084.00,0,9,9.00
11/30/2004,22:21,1084.00,1084.00,1084.00,1084.00,0,2,2.00
11/30/2004,22:22,1084.00,1084.00,1084.00,1084.00,0,1,1.00
11/30/2004,22:23,1084.00,1084.00,1084.00,1084.00,0,1,1.00
11/30/2004,22:27,1083.75,1083.75,1083.75,1083.75,0,7,7.00
11/30/2004,22:29,1084.00,1084.00,1084.00,1084.00,1,0,1.00
11/30/2004,22:34,1083.75,1083.75,1083.75,1083.75,0,1,1.00
11/30/2004,22:35,1083.75,1084.00,1083.75,1084.00,1,1,2.00
11/30/2004,22:36,1083.75,1083.75,1083.75,1083.75,0,1,1.00
11/30/2004,22:40,1084.00,1084.00,1084.00,1084.00,32,0,32.00
11/30/2004,22:43,1084.25,1084.25,1084.25,1084.25,40,0,40.00
11/30/2004,22:47,1084.25,1084.25,1084.25,1084.25,1,0,1.00
11/30/2004,22:50,1084.50,1084.50,1084.25,1084.25,60,2,62.00
11/30/2004,22:51,1084.25,1084.25,1084.25,1084.25,0,4,4.00
11/30/2004,22:54,1084.50,1084.50,1084.50,1084.50,2,0,2.00
11/30/2004,23:01,1084.50,1084.50,1084.50,1084.50,1,0,1.00
11/30/2004,23:03,1084.50,1084.50,1084.50,1084.50,3,0,3.00
11/30/2004,23:05,1084.25,1084.25,1084.25,1084.25,0,5,5.00
11/30/2004,23:11,1084.25,1084.25,1084.25,1084.25,0,1,1.00
11/30/2004,23:13,1084.25,1084.25,1084.25,1084.25,0,4,4.00
11/30/2004,23:16,1084.00,1084.00,1084.00,1084.00,0,14,14.00
11/30/2004,23:20,1084.00,1084.00,1084.00,1084.00,0,17,17.00
11/30/2004,23:21,1084.00,1084.25,1084.00,1084.25,2,1,3.00
11/30/2004,23:24,1084.25,1084.25,1084.25,1084.25,10,0,10.00
11/30/2004,23:26,1084.25,1084.25,1084.25,1084.25,10,0,10.00
11/30/2004,23:28,1084.25,1084.25,1084.25,1084.25,5,0,5.00
11/30/2004,23:30,1084.00,1084.00,1084.00,1084.00,0,3,3.00
11/30/2004,23:36,1084.25,1084.25,1084.25,1084.25,5,0,5.00
11/30/2004,23:44,1084.50,1084.50,1084.50,1084.50,1,0,1.00
11/30/2004,23:46,1084.50,1084.50,1084.25,1084.50,10,1,11.00
11/30/2004,23:53,1084.50,1084.50,1084.50,1084.50,2,0,2.00
11/30/2004,23:54,1084.50,1084.50,1084.50,1084.50,6,0,6.00
11/30/2004,23:55,1084.50,1084.50,1084.50,1084.50,2,0,2.00
11/30/2004,23:57,1084.50,1084.50,1084.50,1084.50,1,0,1.00
11/30/2004,23:58,1084.50,1084.50,1084.25,1084.25,1,1,2.00
12/01/2004,00:01,1084.25,1084.25,1084.25,1084.25,0,1,1.00
12/01/2004,00:05,1084.25,1084.50,1084.00,1084.00,5,116,121.00
12/01/2004,00:06,1084.00,1084.00,1084.00,1084.00,0,2,2.00
12/01/2004,00:11,1084.00,1084.00,1084.00,1084.00,0,7,7.00
12/01/2004,00:12,1084.00,1084.00,1084.00,1084.00,0,9,9.00
12/01/2004,00:17,1083.75,1083.75,1083.75,1083.75,0,12,12.00
12/01/2004,00:20,1083.75,1083.75,1083.75,1083.75,0,1,1.00
12/01/2004,00:21,1084.00,1084.00,1084.00,1084.00,1,0,1.00
12/01/2004,00:23,1084.00,1084.00,1084.00,1084.00,1,0,1.00
12/01/2004,00:25,1084.00,1084.00,1084.00,1084.00,2,0,2.00
12/01/2004,00:30,1083.75,1083.75,1083.75,1083.75,0,2,2.00
12/01/2004,00:42,1083.75,1084.00,1083.75,1084.00,12,8,20.00
12/01/2004,00:44,1083.75,1083.75,1083.75,1083.75,0,1,1.00
12/01/2004,00:47,1083.75,1083.75,1083.75,1083.75,0,4,4.00
12/01/2004,00:52,1084.00,1084.00,1084.00,1084.00,1,0,1.00
12/01/2004,00:58,1084.00,1084.00,1084.00,1084.00,1,0,1.00
12/01/2004,00:59,1083.75,1083.75,1083.75,1083.75,0,5,5.00
12/01/2004,01:03,1083.75,1083.75,1083.75,1083.75,0,5,5.00
12/01/2004,01:04,1084.00,1084.25,1084.00,1084.00,37,18,55.00
12/01/2004,01:05,1084.00,1084.00,1084.00,1084.00,0,7,7.00
12/01/2004,01:08,1084.00,1084.00,1084.00,1084.00,0,5,5.00
12/01/2004,01:09,1084.00,1084.25,1084.00,1084.25,3,5,8.00
12/01/2004,01:10,1084.00,1084.00,1084.00,1084.00,0,1,1.00
12/01/2004,01:14,1084.00,1084.25,1084.00,1084.25,3,1,4.00
12/01/2004,01:16,1084.00,1084.00,1084.00,1084.00,0,35,35.00
12/01/2004,01:17,1083.75,1083.75,1083.75,1083.75,0,40,40.00
12/01/2004,01:18,1083.75,1083.75,1083.75,1083.75,0,1,1.00
12/01/2004,01:22,1084.00,1084.00,1084.00,1084.00,2,0,2.00
12/01/2004,01:25,1083.75,1083.75,1083.50,1083.50,0,28,28.00
12/01/2004,01:26,1084.00,1084.00,1083.75,1083.75,6,2,8.00
12/01/2004,01:27,1083.75,1083.75,1083.75,1083.75,0,1,1.00
12/01/2004,01:30,1083.75,1083.75,1083.25,1083.50,1,72,73.00
12/01/2004,01:31,1083.50,1083.50,1083.25,1083.50,26,2,28.00
12/01/2004,01:32,1083.25,1083.25,1083.25,1083.25,0,1,1.00
12/01/2004,01:34,1083.25,1083.25,1083.25,1083.25,0,1,1.00
12/01/2004,01:35,1083.50,1083.50,1083.50,1083.50,1,0,1.00
12/01/2004,01:36,1083.25,1083.50,1083.25,1083.50,1,1,2.00
12/01/2004,01:37,1083.50,1083.50,1083.50,1083.50,5,0,5.00
12/01/2004,01:38,1083.25,1083.25,1083.25,1083.25,0,2,2.00
12/01/2004,01:40,1083.25,1083.25,1083.25,1083.25,0,1,1.00
12/01/2004,01:41,1083.50,1083.50,1083.50,1083.50,1,0,1.00
12/01/2004,01:42,1083.25,1083.25,1083.25,1083.25,0,30,30.00
12/01/2004,01:44,1083.25,1083.25,1083.25,1083.25,0,1,1.00
12/01/2004,01:50,1083.25,1083.25,1083.25,1083.25,0,2,2.00
12/01/2004,01:51,1083.25,1083.25,1083.25,1083.25,0,72,72.00
12/01/2004,01:52,1083.25,1083.25,1083.25,1083.25,0,2,2.00
12/01/2004,01:53,1083.00,1083.00,1083.00,1083.00,0,6,6.00
12/01/2004,01:54,1083.25,1083.25,1083.25,1083.25,1,0,1.00
12/01/2004,01:55,1083.25,1083.25,1083.00,1083.00,2,106,108.00
12/01/2004,01:57,1083.00,1083.00,1082.75,1082.75,0,69,69.00
12/01/2004,01:58,1082.75,1082.75,1082.75,1082.75,0,1,1.00
12/01/2004,01:59,1083.00,1083.00,1083.00,1083.00,12,0,12.00
12/01/2004,02:00,1083.00,1083.00,1083.00,1083.00,1,0,1.00
12/01/2004,02:01,1083.00,1083.00,1082.75,1083.00,98,14,112.00
12/01/2004,02:02,1083.00,1083.00,1082.75,1083.00,92,23,115.00
12/01/2004,02:03,1083.00,1083.25,1082.75,1083.25,45,5,50.00
12/01/2004,02:04,1083.25,1083.25,1083.25,1083.25,78,0,78.00
12/01/2004,02:05,1083.25,1083.50,1083.25,1083.25,194,135,329.00
12/01/2004,02:06,1083.25,1083.50,1083.25,1083.50,5,17,22.00
12/01/2004,02:07,1083.50,1083.50,1083.25,1083.50,66,7,73.00
12/01/2004,02:08,1083.50,1083.50,1083.25,1083.25,6,2,8.00
12/01/2004,02:09,1083.50,1083.50,1083.50,1083.50,9,0,9.00
12/01/2004,02:10,1083.25,1083.25,1083.00,1083.00,0,81,81.00
12/01/2004,02:11,1083.00,1083.00,1082.75,1082.75,0,79,79.00
12/01/2004,02:12,1082.75,1083.00,1082.50,1082.75,2,79,81.00
12/01/2004,02:13,1083.00,1083.00,1082.75,1082.75,2,1,3.00
12/01/2004,02:14,1083.00,1083.25,1083.00,1083.25,76,0,76.00
12/01/2004,02:15,1083.25,1083.25,1083.25,1083.25,32,0,32.00
12/01/2004,02:16,1083.50,1083.50,1083.25,1083.50,191,1,192.00
12/01/2004,02:17,1083.25,1083.25,1083.25,1083.25,0,94,94.00
12/01/2004,02:18,1083.50,1084.00,1083.50,1084.00,193,16,209.00
12/01/2004,02:19,1084.00,1084.25,1083.75,1083.75,114,173,287.00
12/01/2004,02:20,1083.75,1083.75,1083.75,1083.75,0,27,27.00
12/01/2004,02:21,1083.75,1084.25,1083.50,1084.25,193,6,199.00
12/01/2004,02:22,1084.00,1084.25,1084.00,1084.25,41,298,339.00
12/01/2004,02:23,1084.00,1084.00,1084.00,1084.00,0,6,6.00
12/01/2004,02:24,1084.00,1084.25,1083.75,1084.25,133,20,153.00
12/01/2004,02:25,1084.25,1084.50,1084.25,1084.50,81,52,133.00
12/01/2004,02:26,1084.50,1084.50,1084.50,1084.50,92,0,92.00
12/01/2004,02:27,1084.50,1084.50,1084.50,1084.50,15,0,15.00
12/01/2004,02:28,1084.50,1084.75,1084.50,1084.50,40,61,101.00
12/01/2004,02:29,1084.50,1084.50,1084.25,1084.25,0,128,128.00
12/01/2004,02:30,1084.25,1084.25,1084.25,1084.25,0,5,5.00
12/01/2004,02:31,1084.25,1084.50,1084.25,1084.50,61,16,77.00
12/01/2004,02:32,1084.50,1084.50,1084.25,1084.25,19,2,21.00
12/01/2004,02:33,1084.50,1084.50,1084.50,1084.50,42,0,42.00
12/01/2004,02:34,1084.75,1085.00,1084.50,1085.00,128,3,131.00
12/01/2004,02:35,1084.75,1085.00,1084.75,1084.75,2,84,86.00
12/01/2004,02:36,1084.75,1085.00,1084.50,1084.75,67,56,123.00
12/01/2004,02:37,1084.75,1084.75,1084.50,1084.50,31,10,41.00
12/01/2004,02:38,1084.50,1084.75,1084.50,1084.75,1,51,52.00
12/01/2004,02:39,1084.50,1084.50,1084.25,1084.25,0,27,27.00
12/01/2004,02:40,1084.25,1084.25,1084.25,1084.25,0,87,87.00
12/01/2004,02:41,1084.25,1084.25,1084.00,1084.00,0,4,4.00
12/01/2004,02:42,1084.25,1084.25,1084.00,1084.25,19,56,75.00
12/01/2004,02:43,1084.00,1084.25,1084.00,1084.25,21,21,42.00
12/01/2004,02:44,1084.25,1084.25,1084.25,1084.25,3,0,3.00
12/01/2004,02:45,1084.00,1084.25,1084.00,1084.25,25,4,29.00
12/01/2004,02:46,1084.25,1084.50,1084.25,1084.50,52,0,52.00
12/01/2004,02:47,1084.50,1084.75,1084.50,1084.50,25,17,42.00
12/01/2004,02:48,1084.50,1084.50,1084.50,1084.50,0,6,6.00
12/01/2004,02:49,1084.25,1084.50,1084.25,1084.50,1,1,2.00
12/01/2004,02:50,1084.50,1084.50,1084.50,1084.50,5,0,5.00
12/01/2004,02:51,1084.25,1084.25,1084.25,1084.25,0,47,47.00
12/01/2004,02:52,1084.25,1084.25,1084.25,1084.25,0,40,40.00
12/01/2004,02:53,1084.00,1084.00,1084.00,1084.00,0,27,27.00
12/01/2004,02:54,1084.00,1084.00,1084.00,1084.00,0,2,2.00
12/01/2004,02:55,1084.00,1084.00,1084.00,1084.00,0,6,6.00
12/01/2004,02:56,1084.00,1084.00,1084.00,1084.00,0,2,2.00
12/01/2004,02:57,1084.00,1084.00,1083.75,1084.00,10,26,36.00
12/01/2004,02:58,1084.00,1084.00,1084.00,1084.00,13,0,13.00
12/01/2004,03:01,1084.00,1084.00,1084.00,1084.00,13,0,13.00
12/01/2004,03:02,1084.00,1084.00,1084.00,1084.00,15,0,15.00
12/01/2004,03:03,1084.00,1084.00,1084.00,1084.00,81,0,81.00
12/01/2004,03:04,1084.00,1084.00,1084.00,1084.00,7,0,7.00
12/01/2004,03:05,1084.00,1084.00,1084.00,1084.00,41,0,41.00
12/01/2004,03:06,1084.25,1084.25,1084.25,1084.25,170,0,170.00
12/01/2004,03:07,1084.25,1084.25,1084.25,1084.25,17,0,17.00
12/01/2004,03:08,1084.25,1084.25,1084.25,1084.25,21,0,21.00
12/01/2004,03:10,1084.25,1084.25,1084.25,1084.25,21,0,21.00
12/01/2004,03:13,1084.25,1084.25,1084.25,1084.25,2,0,2.00
12/01/2004,03:14,1084.50,1084.50,1084.50,1084.50,66,0,66.00
12/01/2004,03:15,1084.50,1084.50,1084.50,1084.50,43,0,43.00
12/01/2004,03:16,1084.50,1084.75,1084.50,1084.50,60,40,100.00
12/01/2004,03:17,1084.50,1084.50,1084.50,1084.50,0,1,1.00
12/01/2004,03:18,1084.75,1084.75,1084.75,1084.75,33,0,33.00
12/01/2004,03:19,1085.00,1085.00,1084.75,1085.00,68,3,71.00
12/01/2004,03:20,1085.00,1085.00,1084.75,1085.00,125,15,140.00
12/01/2004,03:21,1085.00,1085.00,1084.75,1085.00,32,1,33.00
12/01/2004,03:22,1085.00,1085.25,1085.00,1085.25,244,6,250.00
12/01/2004,03:23,1085.25,1085.50,1085.00,1085.50,63,28,91.00
12/01/2004,03:24,1085.25,1085.75,1085.25,1085.50,509,38,547.00
12/01/2004,03:25,1085.50,1085.75,1085.25,1085.50,23,41,64.00
12/01/2004,03:26,1085.50,1086.00,1085.50,1085.75,158,3,161.00
12/01/2004,03:27,1085.75,1085.75,1085.75,1085.75,0,91,91.00
12/01/2004,03:28,1085.75,1085.75,1085.50,1085.50,1,105,106.00
12/01/2004,03:29,1085.75,1085.75,1085.50,1085.50,4,9,13.00
12/01/2004,03:31,1085.75,1085.75,1085.75,1085.75,2,0,2.00
12/01/2004,03:32,1085.75,1085.75,1085.50,1085.50,6,68,74.00
12/01/2004,03:33,1085.50,1085.75,1085.50,1085.75,84,11,95.00
12/01/2004,03:34,1085.75,1085.75,1085.75,1085.75,2,0,2.00
12/01/2004,03:36,1085.75,1085.75,1085.75,1085.75,63,0,63.00
12/01/2004,03:37,1086.00,1086.00,1085.75,1085.75,1,26,27.00
12/01/2004,03:38,1085.75,1085.75,1085.75,1085.75,0,6,6.00
12/01/2004,03:39,1085.75,1085.75,1085.50,1085.50,0,15,15.00
12/01/2004,03:40,1085.75,1085.75,1085.75,1085.75,1,0,1.00
12/01/2004,03:42,1085.50,1085.75,1085.50,1085.50,30,29,59.00
12/01/2004,03:43,1085.50,1085.50,1085.50,1085.50,0,5,5.00
12/01/2004,03:45,1085.25,1085.25,1085.00,1085.00,0,38,38.00
12/01/2004,03:46,1085.25,1085.25,1085.25,1085.25,24,0,24.00
12/01/2004,03:47,1085.25,1085.25,1085.25,1085.25,3,0,3.00
12/01/2004,03:48,1085.25,1085.25,1085.25,1085.25,4,0,4.00
12/01/2004,03:49,1085.25,1085.25,1085.25,1085.25,5,0,5.00
12/01/2004,03:50,1085.25,1085.25,1085.25,1085.25,1,0,1.00
12/01/2004,03:51,1085.25,1085.25,1085.25,1085.25,14,0,14.00
12/01/2004,03:52,1085.00,1085.25,1085.00,1085.00,4,6,10.00
12/01/2004,03:53,1085.25,1085.25,1085.25,1085.25,5,0,5.00
12/01/2004,03:57,1085.25,1085.25,1085.25,1085.25,10,0,10.00
12/01/2004,03:59,1085.00,1085.00,1085.00,1085.00,0,6,6.00
12/01/2004,04:00,1085.00,1085.00,1085.00,1085.00,0,1,1.00
12/01/2004,04:01,1085.00,1085.25,1085.00,1085.25,29,19,48.00
12/01/2004,04:02,1085.25,1085.25,1085.00,1085.00,1,1,2.00
12/01/2004,04:03,1085.00,1085.00,1085.00,1085.00,0,26,26.00
12/01/2004,04:04,1085.00,1085.00,1085.00,1085.00,0,6,6.00
12/01/2004,04:05,1084.75,1084.75,1084.50,1084.50,0,113,113.00
12/01/2004,04:06,1084.75,1085.00,1084.50,1084.75,55,104,159.00
12/01/2004,04:07,1084.75,1085.00,1084.75,1084.75,3,20,23.00
12/01/2004,04:08,1084.75,1084.75,1084.75,1084.75,0,45,45.00
12/01/2004,04:09,1084.50,1084.50,1084.50,1084.50,0,1,1.00
12/01/2004,04:10,1084.75,1084.75,1084.75,1084.75,51,0,51.00
12/01/2004,04:11,1084.75,1084.75,1084.75,1084.75,8,0,8.00
12/01/2004,04:12,1084.75,1084.75,1084.50,1084.50,19,2,21.00
12/01/2004,04:15,1084.50,1084.50,1084.50,1084.50,0,1,1.00
12/01/2004,04:16,1084.75,1084.75,1084.50,1084.50,1,3,4.00
12/01/2004,04:17,1084.50,1084.75,1084.50,1084.75,20,1,21.00
12/01/2004,04:18,1084.75,1084.75,1084.50,1084.50,36,2,38.00
12/01/2004,04:19,1084.75,1084.75,1084.75,1084.75,15,0,15.00
12/01/2004,04:21,1084.75,1084.75,1084.50,1084.75,13,9,22.00
12/01/2004,04:23,1085.00,1085.00,1085.00,1085.00,12,0,12.00
12/01/2004,04:25,1084.75,1084.75,1084.75,1084.75,0,1,1.00
12/01/2004,04:26,1085.00,1085.00,1085.00,1085.00,1,0,1.00
12/01/2004,04:27,1085.00,1085.00,1085.00,1085.00,1,0,1.00
12/01/2004,04:29,1085.00,1085.00,1085.00,1085.00,77,0,77.00
12/01/2004,04:30,1085.00,1085.00,1085.00,1085.00,1,0,1.00
12/01/2004,04:31,1085.00,1085.00,1085.00,1085.00,6,0,6.00
12/01/2004,04:32,1084.75,1085.00,1084.75,1085.00,12,14,26.00
12/01/2004,04:33,1085.00,1085.00,1085.00,1085.00,3,0,3.00
12/01/2004,04:38,1085.00,1085.00,1085.00,1085.00,1,0,1.00
12/01/2004,04:41,1085.00,1085.00,1085.00,1085.00,40,0,40.00
12/01/2004,04:42,1084.75,1084.75,1084.75,1084.75,0,4,4.00
12/01/2004,04:43,1084.75,1084.75,1084.75,1084.75,0,8,8.00
12/01/2004,04:44,1084.75,1084.75,1084.75,1084.75,0,18,18.00
12/01/2004,04:45,1084.75,1084.75,1084.75,1084.75,0,71,71.00
12/01/2004,04:46,1084.50,1084.50,1084.50,1084.50,0,5,5.00
12/01/2004,04:47,1084.75,1084.75,1084.50,1084.50,3,1,4.00
12/01/2004,04:48,1084.75,1084.75,1084.50,1084.50,2,48,50.00
12/01/2004,04:49,1084.50,1084.50,1084.50,1084.50,0,17,17.00
12/01/2004,04:50,1084.50,1084.50,1084.50,1084.50,0,31,31.00
12/01/2004,04:51,1084.25,1084.25,1084.25,1084.25,0,1,1.00
12/01/2004,04:52,1084.50,1084.50,1084.50,1084.50,6,0,6.00
12/01/2004,04:53,1084.50,1084.50,1084.50,1084.50,19,0,19.00
12/01/2004,04:54,1084.50,1084.50,1084.50,1084.50,13,0,13.00
12/01/2004,04:55,1084.50,1084.50,1084.50,1084.50,4,0,4.00
12/01/2004,04:56,1084.25,1084.25,1084.25,1084.25,0,1,1.00
12/01/2004,04:59,1084.50,1084.50,1084.50,1084.50,1,0,1.00
12/01/2004,05:00,1084.50,1084.50,1084.50,1084.50,1,0,1.00
12/01/2004,05:01,1084.25,1084.50,1084.25,1084.50,2,1,3.00
12/01/2004,05:02,1084.25,1084.25,1084.00,1084.00,0,78,78.00
12/01/2004,05:03,1084.25,1084.50,1084.25,1084.50,15,0,15.00
12/01/2004,05:05,1084.25,1084.25,1084.25,1084.25,0,6,6.00
12/01/2004,05:06,1084.00,1084.25,1084.00,1084.25,1,1,2.00
12/01/2004,05:08,1084.25,1084.25,1084.25,1084.25,2,0,2.00
12/01/2004,05:09,1084.25,1084.25,1084.00,1084.00,7,3,10.00
12/01/2004,05:10,1084.00,1084.00,1084.00,1084.00,0,4,4.00
12/01/2004,05:11,1084.25,1084.25,1083.75,1084.00,9,37,46.00
12/01/2004,05:12,1084.00,1084.00,1084.00,1084.00,6,0,6.00
12/01/2004,05:13,1084.00,1084.00,1084.00,1084.00,7,0,7.00
12/01/2004,05:14,1084.00,1084.00,1084.00,1084.00,11,0,11.00
12/01/2004,05:17,1084.25,1084.25,1084.25,1084.25,50,0,50.00
12/01/2004,05:18,1084.25,1084.25,1084.25,1084.25,4,0,4.00
12/01/2004,05:19,1084.25,1084.25,1084.25,1084.25,2,0,2.00
12/01/2004,05:21,1084.25,1084.25,1084.25,1084.25,18,0,18.00
12/01/2004,05:22,1084.25,1084.25,1084.25,1084.25,19,0,19.00
12/01/2004,05:24,1084.25,1084.25,1084.25,1084.25,3,0,3.00
12/01/2004,05:25,1084.25,1084.25,1084.25,1084.25,9,0,9.00
12/01/2004,05:26,1084.00,1084.00,1084.00,1084.00,0,1,1.00
12/01/2004,05:30,1084.25,1084.25,1084.25,1084.25,71,0,71.00
12/01/2004,05:31,1084.25,1084.25,1084.25,1084.25,5,0,5.00
12/01/2004,05:33,1084.25,1084.25,1084.25,1084.25,46,0,46.00
12/01/2004,05:34,1084.50,1084.50,1084.50,1084.50,1,0,1.00
12/01/2004,05:35,1084.25,1084.50,1084.25,1084.50,1,20,21.00
12/01/2004,05:36,1084.50,1084.50,1084.50,1084.50,4,0,4.00
12/01/2004,05:38,1084.50,1084.50,1084.50,1084.50,2,0,2.00
12/01/2004,05:42,1084.50,1084.50,1084.50,1084.50,3,0,3.00
12/01/2004,05:43,1084.50,1084.50,1084.50,1084.50,20,0,20.00
12/01/2004,05:44,1084.50,1084.50,1084.25,1084.25,44,2,46.00
12/01/2004,05:47,1084.25,1084.25,1084.25,1084.25,0,36,36.00
12/01/2004,05:49,1084.00,1084.00,1084.00,1084.00,0,10,10.00
12/01/2004,05:50,1084.25,1084.25,1084.25,1084.25,1,0,1.00
12/01/2004,05:52,1084.00,1084.00,1084.00,1084.00,0,1,1.00
12/01/2004,05:54,1084.00,1084.00,1084.00,1084.00,0,2,2.00
12/01/2004,05:55,1084.00,1084.00,1084.00,1084.00,0,18,18.00
12/01/2004,05:57,1084.25,1084.25,1084.25,1084.25,1,0,1.00
12/01/2004,05:59,1084.25,1084.25,1084.25,1084.25,3,0,3.00
12/01/2004,06:01,1084.00,1084.00,1084.00,1084.00,0,2,2.00
12/01/2004,06:02,1084.25,1084.25,1084.25,1084.25,5,0,5.00
12/01/2004,06:04,1084.00,1084.00,1084.00,1084.00,0,45,45.00
12/01/2004,06:05,1084.00,1084.00,1084.00,1084.00,0,30,30.00
12/01/2004,06:07,1084.25,1084.25,1084.25,1084.25,45,0,45.00
12/01/2004,06:08,1084.25,1084.50,1084.25,1084.50,22,0,22.00
12/01/2004,06:09,1084.25,1084.25,1084.25,1084.25,0,20,20.00
12/01/2004,06:10,1084.25,1084.25,1084.25,1084.25,0,2,2.00
12/01/2004,06:13,1084.50,1084.50,1084.50,1084.50,2,0,2.00
12/01/2004,06:14,1084.25,1084.50,1084.25,1084.25,20,56,76.00
12/01/2004,06:15,1084.25,1084.25,1084.25,1084.25,0,1,1.00
12/01/2004,06:16,1084.25,1084.25,1084.25,1084.25,0,1,1.00
12/01/2004,06:17,1084.25,1084.25,1084.25,1084.25,0,3,3.00
12/01/2004,06:19,1084.25,1084.25,1084.25,1084.25,0,15,15.00
12/01/2004,06:20,1084.00,1084.25,1084.00,1084.25,2,1,3.00
12/01/2004,06:22,1084.25,1084.25,1084.25,1084.25,5,0,5.00
12/01/2004,06:23,1084.25,1084.25,1084.00,1084.00,5,3,8.00
12/01/2004,06:26,1084.25,1084.25,1084.00,1084.00,1,6,7.00
12/01/2004,06:28,1084.25,1084.25,1084.25,1084.25,2,0,2.00
12/01/2004,06:29,1084.25,1084.25,1084.25,1084.25,93,0,93.00
12/01/2004,06:30,1084.25,1084.25,1084.25,1084.25,10,0,10.00
12/01/2004,06:31,1084.50,1084.50,1084.50,1084.50,201,0,201.00
12/01/2004,06:32,1084.50,1084.50,1084.25,1084.25,1,48,49.00
12/01/2004,06:35,1084.25,1084.25,1084.25,1084.25,0,5,5.00
12/01/2004,06:36,1084.25,1084.25,1084.25,1084.25,0,1,1.00
12/01/2004,06:37,1084.25,1084.25,1084.25,1084.25,0,5,5.00
12/01/2004,06:43,1084.25,1084.25,1084.25,1084.25,0,84,84.00
12/01/2004,06:44,1084.00,1084.25,1084.00,1084.25,21,12,33.00
12/01/2004,06:45,1084.25,1084.25,1084.25,1084.25,3,0,3.00
12/01/2004,06:46,1084.25,1084.25,1084.25,1084.25,3,0,3.00
12/01/2004,06:47,1084.00,1084.00,1084.00,1084.00,0,2,2.00
12/01/2004,06:48,1084.00,1084.25,1084.00,1084.25,4,2,6.00
12/01/2004,06:49,1084.25,1084.25,1084.25,1084.25,11,0,11.00
12/01/2004,06:50,1084.25,1084.25,1084.25,1084.25,2,0,2.00
12/01/2004,06:52,1084.50,1084.50,1084.50,1084.50,7,0,7.00
12/01/2004,06:53,1084.50,1084.50,1084.25,1084.25,46,2,48.00
12/01/2004,06:54,1084.25,1084.25,1084.25,1084.25,0,3,3.00
12/01/2004,06:55,1084.25,1084.25,1084.25,1084.25,0,2,2.00
12/01/2004,06:56,1084.50,1084.50,1084.50,1084.50,1,0,1.00
12/01/2004,06:57,1084.50,1084.50,1084.50,1084.50,8,0,8.00
12/01/2004,06:58,1084.25,1084.50,1084.25,1084.50,2,7,9.00
12/01/2004,06:59,1084.25,1084.25,1084.25,1084.25,0,44,44.00
12/01/2004,07:00,1084.25,1084.25,1084.25,1084.25,0,25,25.00
12/01/2004,07:01,1084.50,1084.50,1084.50,1084.50,2,0,2.00
12/01/2004,07:02,1084.50,1084.50,1084.50,1084.50,54,0,54.00
12/01/2004,07:03,1084.50,1084.75,1084.50,1084.75,109,0,109.00
12/01/2004,07:04,1084.75,1084.75,1084.75,1084.75,3,0,3.00
12/01/2004,07:05,1084.75,1084.75,1084.50,1084.75,208,4,212.00
12/01/2004,07:06,1084.75,1084.75,1084.50,1084.50,2,3,5.00
12/01/2004,07:07,1084.75,1085.00,1084.75,1085.00,153,4,157.00
12/01/2004,07:08,1084.75,1085.00,1084.75,1085.00,14,4,18.00
12/01/2004,07:09,1085.00,1085.00,1084.75,1084.75,73,3,76.00
12/01/2004,07:10,1084.75,1085.25,1084.75,1085.25,191,38,229.00
12/01/2004,07:11,1085.25,1085.50,1085.00,1085.00,128,29,157.00
12/01/2004,07:12,1085.25,1085.25,1085.00,1085.25,112,25,137.00
12/01/2004,07:13,1085.25,1085.50,1085.25,1085.50,145,0,145.00
12/01/2004,07:14,1085.50,1085.50,1085.25,1085.25,5,10,15.00
12/01/2004,07:15,1085.25,1085.50,1085.25,1085.50,1,147,148.00
12/01/2004,07:16,1085.25,1085.50,1085.25,1085.25,61,135,196.00
12/01/2004,07:17,1085.50,1085.50,1085.25,1085.25,8,1,9.00
12/01/2004,07:18,1085.25,1085.50,1085.25,1085.25,2,2,4.00
12/01/2004,07:19,1085.50,1085.50,1085.25,1085.25,85,109,194.00
12/01/2004,07:20,1085.25,1085.25,1085.00,1085.25,81,30,111.00
12/01/2004,07:21,1085.25,1085.50,1085.00,1085.25,153,41,194.00
12/01/2004,07:22,1085.25,1085.50,1085.25,1085.50,14,50,64.00
12/01/2004,07:23,1085.25,1085.50,1085.25,1085.50,20,3,23.00
12/01/2004,07:24,1085.25,1085.50,1085.00,1085.25,52,417,469.00
12/01/2004,07:25,1085.25,1085.25,1085.25,1085.25,0,12,12.00
12/01/2004,07:26,1085.25,1085.50,1085.00,1085.25,22,80,102.00
12/01/2004,07:27,1085.25,1085.50,1085.25,1085.50,17,5,22.00
12/01/2004,07:28,1085.25,1085.50,1085.25,1085.50,58,5,63.00
12/01/2004,07:29,1085.25,1085.50,1085.25,1085.25,2,6,8.00
12/01/2004,07:30,1085.50,1085.50,1085.50,1085.50,20,0,20.00
12/01/2004,07:31,1085.50,1085.50,1085.25,1085.25,182,117,299.00
12/01/2004,07:32,1085.25,1085.25,1085.25,1085.25,0,84,84.00
12/01/2004,07:33,1085.50,1085.50,1085.00,1085.00,1,42,43.00
12/01/2004,07:34,1085.25,1085.25,1085.00,1085.25,8,51,59.00
12/01/2004,07:35,1085.00,1085.25,1084.75,1084.75,3,155,158.00
12/01/2004,07:36,1085.00,1085.00,1084.75,1085.00,155,7,162.00
12/01/2004,07:37,1085.00,1085.00,1085.00,1085.00,101,0,101.00
12/01/2004,07:38,1084.75,1085.00,1084.75,1085.00,70,146,216.00
12/01/2004,07:39,1085.00,1085.25,1085.00,1085.00,258,1,259.00
12/01/2004,07:40,1085.00,1085.00,1084.75,1084.75,0,682,682.00
12/01/2004,07:41,1084.75,1084.75,1084.75,1084.75,0,3,3.00
12/01/2004,07:42,1084.75,1084.75,1084.75,1084.75,0,1,1.00
12/01/2004,07:43,1085.00,1085.00,1085.00,1085.00,630,0,630.00
12/01/2004,07:44,1085.25,1085.25,1085.00,1085.25,3,11,14.00
12/01/2004,07:45,1085.25,1085.25,1085.00,1085.00,3,2,5.00
12/01/2004,07:46,1085.00,1085.25,1085.00,1085.25,8,1,9.00
12/01/2004,07:47,1085.00,1085.00,1085.00,1085.00,0,2,2.00
12/01/2004,07:48,1085.00,1085.25,1085.00,1085.25,1,15,16.00
12/01/2004,07:49,1085.00,1085.25,1085.00,1085.00,2,43,45.00
12/01/2004,07:50,1085.00,1085.25,1085.00,1085.00,1,22,23.00
12/01/2004,07:52,1085.00,1085.00,1085.00,1085.00,0,6,6.00
12/01/2004,07:53,1085.00,1085.25,1085.00,1085.00,2,108,110.00
12/01/2004,07:54,1085.00,1085.25,1085.00,1085.25,1,190,191.00
12/01/2004,07:55,1085.25,1085.25,1085.00,1085.00,1,113,114.00
12/01/2004,07:56,1085.00,1085.25,1085.00,1085.00,279,235,514.00
12/01/2004,07:57,1085.00,1085.00,1085.00,1085.00,0,178,178.00
12/01/2004,07:58,1085.25,1085.25,1085.00,1085.25,7,5,12.00
12/01/2004,07:59,1085.25,1085.75,1085.00,1085.75,823,10,833.00
12/01/2004,08:00,1085.75,1085.75,1085.50,1085.50,4,30,34.00
12/01/2004,08:01,1085.50,1085.75,1085.25,1085.50,27,171,198.00
12/01/2004,08:02,1085.50,1085.75,1085.50,1085.50,1,178,179.00
12/01/2004,08:03,1085.75,1085.75,1085.50,1085.50,7,20,27.00
12/01/2004,08:04,1085.50,1085.75,1085.50,1085.75,471,20,491.00
12/01/2004,08:05,1085.75,1085.75,1085.50,1085.75,75,50,125.00
12/01/2004,08:06,1085.75,1086.00,1085.50,1085.75,317,32,349.00
12/01/2004,08:07,1085.50,1085.75,1085.50,1085.75,790,20,810.00
12/01/2004,08:08,1085.50,1085.75,1085.50,1085.75,142,7,149.00
12/01/2004,08:09,1085.75,1085.75,1085.50,1085.50,2,4,6.00
12/01/2004,08:10,1085.75,1086.00,1085.75,1086.00,652,8,660.00
12/01/2004,08:11,1085.75,1086.00,1085.75,1086.00,481,4,485.00
12/01/2004,08:12,1086.00,1086.25,1085.75,1086.00,158,194,352.00
12/01/2004,08:13,1086.00,1086.25,1085.75,1085.75,96,362,458.00
12/01/2004,08:14,1085.75,1085.75,1085.50,1085.75,480,202,682.00
12/01/2004,08:15,1085.75,1086.25,1085.75,1086.25,500,49,549.00
12/01/2004,08:16,1086.00,1086.00,1085.75,1086.00,94,28,122.00
12/01/2004,08:17,1086.25,1086.25,1086.00,1086.00,20,10,30.00
12/01/2004,08:18,1086.00,1086.00,1086.00,1086.00,0,444,444.00
12/01/2004,08:19,1086.00,1086.25,1086.00,1086.00,1,206,207.00
12/01/2004,08:20,1086.00,1086.00,1085.75,1086.00,19,23,42.00
12/01/2004,08:21,1086.25,1086.50,1086.00,1086.50,647,18,665.00
12/01/2004,08:22,1086.25,1086.50,1086.00,1086.25,40,190,230.00
12/01/2004,08:23,1086.00,1086.25,1086.00,1086.25,163,15,178.00
12/01/2004,08:24,1086.25,1086.50,1086.00,1086.25,243,131,374.00
12/01/2004,08:25,1086.25,1086.50,1086.25,1086.25,106,22,128.00
12/01/2004,08:26,1086.25,1086.75,1086.25,1086.50,762,476,1238.00
12/01/2004,08:27,1086.50,1086.50,1086.25,1086.50,216,172,388.00
12/01/2004,08:28,1086.50,1086.75,1086.25,1086.50,408,280,688.00
12/01/2004,08:29,1086.50,1086.75,1086.25,1086.50,15,175,190.00
12/01/2004,08:30,1086.50,1086.50,1086.00,1086.00,305,757,1062.00
12/01/2004,08:31,1086.25,1086.75,1085.50,1085.50,1409,2104,3513.00
12/01/2004,08:32,1085.50,1086.25,1085.50,1086.25,1932,1089,3021.00
12/01/2004,08:33,1086.25,1086.25,1085.50,1086.00,1296,2042,3338.00
12/01/2004,08:34,1085.75,1086.25,1085.75,1086.00,490,659,1149.00
12/01/2004,08:35,1086.25,1086.25,1085.75,1086.00,312,667,979.00
12/01/2004,08:36,1085.75,1086.25,1085.50,1086.00,1199,712,1911.00
12/01/2004,08:37,1086.00,1086.25,1085.50,1085.75,487,1228,1715.00
12/01/2004,08:38,1085.50,1086.25,1085.50,1086.00,822,192,1014.00
12/01/2004,08:39,1086.25,1087.75,1086.25,1087.50,5916,1563,7479.00
12/01/2004,08:40,1087.75,1088.75,1087.50,1088.25,5234,2347,7581.00
12/01/2004,08:41,1088.25,1089.25,1088.25,1089.00,2829,1564,4393.00
12/01/2004,08:42,1089.00,1089.00,1088.25,1088.50,1592,1099,2691.00
12/01/2004,08:43,1088.50,1088.75,1088.00,1088.50,716,1046,1762.00
12/01/2004,08:44,1088.25,1089.00,1088.00,1088.75,1508,944,2452.00
12/01/2004,08:45,1088.50,1088.75,1088.25,1088.50,728,885,1613.00
12/01/2004,08:46,1088.25,1088.75,1088.25,1088.75,1560,892,2452.00
12/01/2004,08:47,1088.75,1090.25,1088.50,1089.75,6658,1700,8358.00
12/01/2004,08:48,1090.00,1091.00,1089.75,1090.75,6242,2287,8529.00
12/01/2004,08:49,1091.00,1091.25,1090.50,1090.50,2623,3492,6115.00
12/01/2004,08:50,1090.50,1090.75,1090.25,1090.25,237,1718,1955.00
12/01/2004,08:51,1090.25,1090.50,1089.75,1089.75,586,2500,3086.00
12/01/2004,08:52,1089.75,1089.75,1089.25,1089.50,996,2500,3496.00
12/01/2004,08:53,1089.25,1090.00,1089.25,1090.00,1433,457,1890.00
12/01/2004,08:54,1090.00,1090.50,1089.75,1090.25,1796,681,2477.00
12/01/2004,08:55,1090.25,1090.25,1089.75,1089.75,972,1704,2676.00
12/01/2004,08:56,1090.00,1090.00,1089.50,1089.75,594,893,1487.00
12/01/2004,08:57,1089.75,1090.00,1089.50,1089.75,317,658,975.00
12/01/2004,08:58,1089.75,1090.00,1089.50,1089.50,308,1290,1598.00
12/01/2004,08:59,1089.50,1090.00,1089.25,1089.75,1787,570,2357.00
12/01/2004,09:00,1089.75,1090.50,1089.75,1090.50,1203,484,1687.00
12/01/2004,09:01,1090.50,1090.50,1089.25,1089.50,871,1690,2561.00
12/01/2004,09:02,1089.50,1090.75,1089.50,1090.50,3489,883,4372.00
12/01/2004,09:03,1090.25,1091.00,1090.25,1090.50,2274,1724,3998.00
12/01/2004,09:04,1090.25,1090.50,1090.00,1090.00,1040,390,1430.00
12/01/2004,09:05,1090.00,1090.50,1089.50,1089.50,977,1784,2761.00
12/01/2004,09:06,1089.50,1089.75,1089.25,1089.50,512,1038,1550.00
12/01/2004,09:07,1089.50,1090.25,1089.50,1090.00,708,253,961.00
12/01/2004,09:08,1090.00,1090.25,1089.75,1090.25,459,848,1307.00
12/01/2004,09:09,1090.25,1090.25,1089.75,1089.75,354,486,840.00
12/01/2004,09:10,1090.00,1090.00,1089.25,1089.25,343,1506,1849.00
12/01/2004,09:11,1089.25,1089.50,1089.00,1089.25,1248,1741,2989.00
12/01/2004,09:12,1089.25,1089.50,1089.00,1089.00,815,451,1266.00
12/01/2004,09:13,1089.00,1089.25,1088.75,1089.25,739,1160,1899.00
12/01/2004,09:14,1089.25,1089.75,1089.00,1089.75,1465,228,1693.00
12/01/2004,09:15,1089.75,1089.75,1089.25,1089.25,731,344,1075.00
12/01/2004,09:16,1089.50,1089.75,1089.25,1089.50,967,682,1649.00
12/01/2004,09:17,1089.50,1089.75,1089.00,1089.75,1848,1145,2993.00
12/01/2004,09:18,1089.75,1089.75,1089.00,1089.25,342,465,807.00
12/01/2004,09:19,1089.50,1089.50,1089.25,1089.25,10,566,576.00
12/01/2004,09:20,1089.25,1089.50,1089.00,1089.50,969,437,1406.00
12/01/2004,09:21,1089.50,1089.75,1089.00,1089.25,704,971,1675.00
12/01/2004,09:22,1089.25,1089.50,1088.75,1089.25,506,337,843.00
12/01/2004,09:23,1089.50,1089.75,1089.25,1089.75,1042,289,1331.00
12/01/2004,09:24,1089.75,1089.75,1089.00,1089.75,1243,704,1947.00
12/01/2004,09:25,1089.75,1090.00,1089.50,1089.50,530,304,834.00
12/01/2004,09:26,1089.75,1091.00,1089.75,1090.75,3782,520,4302.00
12/01/2004,09:27,1091.00,1091.50,1090.75,1090.75,2998,1745,4743.00
12/01/2004,09:28,1090.75,1091.00,1090.00,1090.25,324,1358,1682.00
12/01/2004,09:29,1090.00,1090.50,1090.00,1090.00,501,359,860.00
12/01/2004,09:30,1090.00,1090.50,1089.75,1090.00,711,604,1315.00
12/01/2004,09:31,1090.00,1092.00,1090.00,1092.00,4787,2368,7155.00
12/01/2004,09:32,1092.00,1092.25,1091.25,1092.00,3514,2238,5752.00
12/01/2004,09:33,1091.75,1092.00,1091.00,1091.75,1715,1977,3692.00
12/01/2004,09:34,1091.75,1092.25,1091.50,1092.25,2005,951,2956.00
12/01/2004,09:35,1092.25,1092.25,1091.50,1091.50,724,1504,2228.00
12/01/2004,09:36,1091.50,1092.25,1091.25,1092.25,2331,1521,3852.00
12/01/2004,09:37,1092.25,1093.50,1091.75,1092.75,5992,3723,9715.00
12/01/2004,09:38,1092.75,1093.00,1092.50,1092.75,1727,771,2498.00
12/01/2004,09:39,1092.75,1092.75,1092.25,1092.50,730,1913,2643.00
12/01/2004,09:40,1092.50,1093.00,1092.50,1092.75,709,883,1592.00
12/01/2004,09:41,1092.75,1092.75,1092.25,1092.50,606,917,1523.00
12/01/2004,09:42,1092.75,1093.50,1092.50,1093.25,2330,955,3285.00
12/01/2004,09:43,1093.25,1094.00,1092.75,1093.75,3699,1702,5401.00
12/01/2004,09:44,1093.75,1093.75,1093.00,1093.25,3237,2666,5903.00
12/01/2004,09:45,1093.25,1094.00,1093.00,1094.00,2022,1485,3507.00
12/01/2004,09:46,1094.00,1094.25,1093.25,1094.25,3524,1210,4734.00
12/01/2004,09:47,1094.00,1095.25,1094.00,1095.00,5684,2494,8178.00
12/01/2004,09:48,1095.00,1096.25,1095.00,1095.50,6147,3935,10082.00
12/01/2004,09:49,1095.50,1095.50,1094.50,1094.50,784,3512,4296.00
12/01/2004,09:50,1094.50,1094.75,1094.25,1094.75,1526,1041,2567.00
12/01/2004,09:51,1094.75,1095.25,1094.50,1095.00,2105,2078,4183.00
12/01/2004,09:52,1095.00,1095.25,1094.50,1094.50,1089,1599,2688.00
12/01/2004,09:53,1094.75,1095.00,1094.50,1094.75,580,427,1007.00
12/01/2004,09:54,1094.75,1095.00,1094.25,1094.50,358,1115,1473.00
12/01/2004,09:55,1094.25,1094.75,1094.25,1094.50,480,338,818.00
12/01/2004,09:56,1094.25,1094.75,1094.25,1094.50,803,364,1167.00
12/01/2004,09:57,1094.50,1095.00,1094.25,1094.75,1184,770,1954.00
12/01/2004,09:58,1094.50,1094.50,1094.25,1094.50,633,343,976.00
12/01/2004,09:59,1094.25,1094.50,1093.50,1093.75,662,3114,3776.00
12/01/2004,10:00,1093.75,1094.25,1093.50,1094.25,1290,257,1547.00
12/01/2004,10:01,1094.25,1094.25,1093.50,1093.75,635,2644,3279.00
12/01/2004,10:02,1093.75,1094.00,1093.50,1094.00,728,425,1153.00
12/01/2004,10:03,1093.75,1094.50,1093.75,1094.25,1701,222,1923.00
12/01/2004,10:04,1094.25,1094.50,1094.00,1094.25,812,834,1646.00
12/01/2004,10:05,1094.00,1094.25,1094.00,1094.25,39,79,118.00
12/01/2004,10:06,1094.25,1094.25,1093.75,1094.00,346,852,1198.00
12/01/2004,10:07,1094.25,1094.25,1094.00,1094.00,145,302,447.00
12/01/2004,10:08,1094.00,1094.25,1093.75,1094.00,310,651,961.00
12/01/2004,10:09,1093.75,1094.75,1093.75,1094.75,2738,452,3190.00
12/01/2004,10:10,1094.75,1094.75,1094.00,1094.25,695,1137,1832.00
12/01/2004,10:11,1094.25,1094.25,1093.75,1093.75,161,792,953.00
12/01/2004,10:12,1094.00,1094.25,1093.75,1094.00,989,141,1130.00
12/01/2004,10:13,1094.00,1094.50,1094.00,1094.25,1088,425,1513.00
12/01/2004,10:14,1094.50,1094.50,1094.25,1094.50,317,81,398.00
12/01/2004,10:15,1094.25,1094.50,1094.25,1094.25,316,16,332.00
12/01/2004,10:16,1094.50,1095.00,1094.25,1094.50,1820,1098,2918.00
12/01/2004,10:17,1094.50,1094.75,1094.50,1094.50,100,314,414.00
12/01/2004,10:18,1094.50,1094.50,1094.25,1094.50,41,276,317.00
12/01/2004,10:19,1094.25,1094.25,1094.00,1094.00,85,972,1057.00
12/01/2004,10:20,1094.25,1094.50,1093.75,1094.50,679,388,1067.00
12/01/2004,10:21,1094.50,1094.75,1094.25,1094.75,692,528,1220.00
12/01/2004,10:22,1094.50,1094.75,1094.25,1094.50,729,477,1206.00
12/01/2004,10:23,1094.50,1094.75,1094.25,1094.75,1211,72,1283.00
12/01/2004,10:24,1094.50,1095.00,1094.50,1094.75,917,1108,2025.00
12/01/2004,10:25,1094.75,1094.75,1094.00,1094.50,477,577,1054.00
12/01/2004,10:26,1094.50,1094.50,1094.00,1094.50,849,1097,1946.00
12/01/2004,10:27,1094.50,1094.50,1094.00,1094.50,791,361,1152.00
12/01/2004,10:28,1094.50,1094.75,1094.25,1094.50,845,119,964.00
12/01/2004,10:29,1094.75,1094.75,1094.00,1094.25,284,1262,1546.00
12/01/2004,10:30,1094.00,1094.75,1094.00,1094.50,1205,675,1880.00
12/01/2004,10:31,1094.25,1094.75,1094.25,1094.50,796,827,1623.00
12/01/2004,10:32,1094.50,1094.75,1094.25,1094.50,512,408,920.00
12/01/2004,10:33,1094.75,1094.75,1094.25,1094.50,123,315,438.00
12/01/2004,10:34,1094.50,1094.50,1094.25,1094.50,1096,823,1919.00
12/01/2004,10:35,1094.75,1094.75,1094.25,1094.50,462,475,937.00
12/01/2004,10:36,1094.50,1095.00,1094.50,1095.00,1096,471,1567.00
12/01/2004,10:37,1095.00,1095.00,1094.50,1094.75,900,507,1407.00
12/01/2004,10:38,1094.75,1095.25,1094.50,1095.25,1502,336,1838.00
12/01/2004,10:39,1095.00,1095.25,1094.75,1095.00,749,1041,1790.00
12/01/2004,10:40,1095.25,1096.00,1095.00,1095.50,3480,718,4198.00
12/01/2004,10:41,1095.75,1095.75,1095.50,1095.75,809,748,1557.00
12/01/2004,10:42,1095.75,1095.75,1095.50,1095.50,1899,584,2483.00
12/01/2004,10:43,1095.50,1095.75,1095.25,1095.25,408,1250,1658.00
12/01/2004,10:44,1095.25,1095.50,1094.75,1094.75,319,2180,2499.00
12/01/2004,10:45,1094.75,1095.50,1094.75,1095.50,1654,699,2353.00
12/01/2004,10:46,1095.50,1095.50,1095.00,1095.00,567,236,803.00
12/01/2004,10:47,1095.00,1095.25,1094.75,1095.00,1132,420,1552.00
12/01/2004,10:48,1095.00,1096.00,1095.00,1095.75,3611,554,4165.00
12/01/2004,10:49,1096.00,1096.25,1095.50,1095.75,873,877,1750.00
12/01/2004,10:50,1095.50,1095.75,1095.00,1095.00,152,1176,1328.00
12/01/2004,10:51,1095.00,1095.50,1095.00,1095.50,520,272,792.00
12/01/2004,10:52,1095.50,1095.75,1095.25,1095.25,585,254,839.00
12/01/2004,10:53,1095.25,1095.50,1095.00,1095.25,32,1034,1066.00
12/01/2004,10:54,1095.25,1095.50,1095.00,1095.25,650,368,1018.00
12/01/2004,10:55,1095.25,1095.25,1095.00,1095.00,288,164,452.00
12/01/2004,10:56,1095.00,1095.25,1095.00,1095.00,382,210,592.00
12/01/2004,10:57,1095.00,1095.25,1095.00,1095.25,111,138,249.00
12/01/2004,10:58,1095.00,1095.25,1094.75,1094.75,181,756,937.00
12/01/2004,10:59,1094.75,1095.00,1094.25,1094.75,765,1667,2432.00
12/01/2004,11:00,1094.50,1094.50,1094.25,1094.25,177,910,1087.00
12/01/2004,11:01,1094.50,1094.50,1094.00,1094.25,450,1154,1604.00
12/01/2004,11:02,1094.50,1094.50,1094.25,1094.50,815,387,1202.00
12/01/2004,11:03,1094.50,1094.50,1094.00,1094.25,811,1037,1848.00
12/01/2004,11:04,1094.25,1094.50,1094.00,1094.25,406,692,1098.00
12/01/2004,11:05,1094.25,1094.75,1094.25,1094.25,867,352,1219.00
12/01/2004,11:06,1094.50,1094.75,1094.25,1094.50,356,149,505.00
12/01/2004,11:07,1094.75,1094.75,1094.25,1094.25,110,324,434.00
12/01/2004,11:08,1094.50,1094.50,1094.25,1094.25,66,124,190.00
12/01/2004,11:09,1094.25,1094.50,1094.25,1094.50,16,77,93.00
12/01/2004,11:10,1094.50,1094.50,1094.00,1094.25,350,464,814.00
12/01/2004,11:11,1094.50,1094.75,1094.25,1094.75,603,56,659.00
12/01/2004,11:12,1094.75,1094.75,1094.25,1094.50,120,273,393.00
12/01/2004,11:13,1094.50,1094.75,1094.25,1094.25,374,66,440.00
12/01/2004,11:14,1094.50,1094.75,1094.25,1094.50,243,64,307.00
12/01/2004,11:15,1094.50,1094.75,1094.25,1094.25,122,74,196.00
12/01/2004,11:16,1094.50,1094.75,1094.25,1094.50,53,60,113.00
12/01/2004,11:17,1094.75,1094.75,1094.50,1094.50,12,228,240.00
12/01/2004,11:18,1094.50,1095.00,1094.50,1095.00,532,267,799.00
12/01/2004,11:19,1094.75,1095.00,1094.50,1095.00,567,1070,1637.00
12/01/2004,11:20,1094.75,1095.50,1094.75,1095.25,1648,314,1962.00
12/01/2004,11:21,1095.25,1095.75,1095.00,1095.50,1424,57,1481.00
12/01/2004,11:22,1095.75,1096.75,1095.50,1096.50,4788,1877,6665.00
12/01/2004,11:23,1096.50,1096.50,1095.75,1096.00,873,742,1615.00
12/01/2004,11:24,1096.00,1096.25,1095.75,1096.00,53,527,580.00
12/01/2004,11:25,1095.75,1095.75,1095.50,1095.75,276,260,536.00
12/01/2004,11:26,1095.75,1095.75,1095.50,1095.75,581,43,624.00
12/01/2004,11:27,1096.00,1096.00,1095.50,1095.75,199,238,437.00
12/01/2004,11:28,1095.75,1095.75,1095.25,1095.50,311,655,966.00
12/01/2004,11:29,1095.50,1095.75,1095.50,1095.75,14,222,236.00
12/01/2004,11:30,1095.75,1095.75,1095.50,1095.50,7,64,71.00
12/01/2004,11:31,1095.75,1095.75,1095.50,1095.50,15,318,333.00
12/01/2004,11:32,1095.50,1095.75,1095.50,1095.50,132,92,224.00
12/01/2004,11:33,1095.75,1095.75,1095.25,1095.50,198,443,641.00
12/01/2004,11:34,1095.50,1096.25,1095.50,1096.25,1169,46,1215.00
12/01/2004,11:35,1096.25,1096.25,1096.00,1096.25,152,292,444.00
12/01/2004,11:36,1096.00,1096.25,1096.00,1096.00,40,313,353.00
12/01/2004,11:37,1096.00,1096.50,1096.00,1096.00,1153,358,1511.00
12/01/2004,11:38,1096.25,1096.50,1096.00,1096.50,361,13,374.00
12/01/2004,11:39,1096.25,1096.50,1096.00,1096.25,121,109,230.00
12/01/2004,11:40,1096.25,1096.50,1095.75,1096.50,515,529,1044.00
12/01/2004,11:41,1096.50,1096.50,1096.25,1096.50,153,308,461.00
12/01/2004,11:42,1096.50,1096.50,1096.25,1096.50,720,521,1241.00
12/01/2004,11:43,1096.50,1097.00,1096.25,1096.75,3211,359,3570.00
12/01/2004,11:44,1097.00,1097.00,1096.50,1096.50,810,467,1277.00
12/01/2004,11:45,1096.50,1097.50,1096.50,1097.00,3026,271,3297.00
12/01/2004,11:46,1097.25,1097.50,1097.00,1097.00,2614,376,2990.00
12/01/2004,11:47,1097.00,1097.75,1097.00,1097.50,2142,465,2607.00
12/01/2004,11:48,1097.50,1097.75,1097.00,1097.25,1180,3021,4201.00
12/01/2004,11:49,1097.50,1097.50,1097.00,1097.25,373,284,657.00
12/01/2004,11:50,1097.00,1097.25,1097.00,1097.00,336,930,1266.00
12/01/2004,11:51,1097.00,1097.25,1096.75,1096.75,361,824,1185.00
12/01/2004,11:52,1097.00,1097.00,1096.75,1096.75,75,21,96.00
12/01/2004,11:53,1096.75,1097.00,1096.50,1096.50,1562,1640,3202.00
12/01/2004,11:54,1096.50,1097.00,1096.25,1096.75,677,1087,1764.00
12/01/2004,11:55,1096.75,1096.75,1096.50,1096.50,107,242,349.00
12/01/2004,11:56,1096.50,1096.75,1096.50,1096.75,679,248,927.00
12/01/2004,11:57,1096.75,1096.75,1096.00,1096.25,175,1575,1750.00
12/01/2004,11:58,1096.25,1096.50,1096.25,1096.50,79,20,99.00
12/01/2004,11:59,1096.25,1096.50,1096.25,1096.25,36,34,70.00
12/01/2004,12:00,1096.50,1096.50,1096.25,1096.25,41,93,134.00
12/01/2004,12:01,1096.25,1096.50,1096.25,1096.50,172,52,224.00
12/01/2004,12:02,1096.50,1096.75,1096.25,1096.75,539,21,560.00
12/01/2004,12:03,1096.75,1096.75,1096.50,1096.50,15,16,31.00
12/01/2004,12:04,1096.50,1096.75,1096.50,1096.50,479,522,1001.00
12/01/2004,12:05,1096.75,1096.75,1096.50,1096.50,7,235,242.00
12/01/2004,12:06,1096.75,1096.75,1096.50,1096.50,38,40,78.00
12/01/2004,12:07,1096.75,1096.75,1096.25,1096.25,29,431,460.00
12/01/2004,12:08,1096.25,1096.75,1096.25,1096.50,175,365,540.00
12/01/2004,12:09,1096.75,1096.75,1096.25,1096.50,175,146,321.00
12/01/2004,12:10,1096.25,1096.50,1096.00,1096.25,61,490,551.00
12/01/2004,12:11,1096.25,1096.25,1096.00,1096.00,52,61,113.00
12/01/2004,12:12,1096.00,1096.25,1096.00,1096.00,285,50,335.00
12/01/2004,12:13,1096.00,1096.25,1095.75,1096.00,299,616,915.00
12/01/2004,12:14,1096.25,1096.25,1096.00,1096.00,295,337,632.00
12/01/2004,12:15,1096.00,1096.25,1096.00,1096.25,39,244,283.00
12/01/2004,12:16,1096.25,1096.50,1096.00,1096.50,691,65,756.00
12/01/2004,12:17,1096.50,1096.50,1096.25,1096.50,189,156,345.00
12/01/2004,12:18,1096.50,1096.75,1096.25,1096.75,679,57,736.00
12/01/2004,12:19,1096.75,1097.25,1096.75,1097.00,2453,224,2677.00
12/01/2004,12:20,1096.75,1097.00,1096.50,1096.50,117,676,793.00
12/01/2004,12:21,1096.50,1096.75,1096.25,1096.50,251,425,676.00
12/01/2004,12:22,1096.50,1096.75,1096.25,1096.50,460,191,651.00
12/01/2004,12:23,1096.75,1096.75,1096.25,1096.50,10,474,484.00
12/01/2004,12:24,1096.50,1096.75,1096.25,1096.50,143,21,164.00
12/01/2004,12:25,1096.50,1096.50,1096.25,1096.50,112,358,470.00
12/01/2004,12:26,1096.50,1096.50,1096.25,1096.25,172,28,200.00
12/01/2004,12:27,1096.50,1096.75,1096.25,1096.50,587,62,649.00
12/01/2004,12:28,1096.50,1096.50,1096.25,1096.50,264,19,283.00
12/01/2004,12:29,1096.50,1096.75,1096.50,1096.50,400,41,441.00
12/01/2004,12:30,1096.75,1096.75,1096.00,1096.00,46,728,774.00
12/01/2004,12:31,1096.25,1096.25,1095.75,1096.00,190,509,699.00
12/01/2004,12:32,1096.00,1096.25,1095.75,1096.25,412,365,777.00
12/01/2004,12:33,1096.25,1096.50,1096.00,1096.25,163,161,324.00
12/01/2004,12:34,1096.25,1096.25,1096.00,1096.00,66,110,176.00
12/01/2004,12:35,1096.00,1096.25,1095.75,1096.00,5,401,406.00
12/01/2004,12:36,1095.75,1096.00,1095.50,1096.00,369,559,928.00
12/01/2004,12:37,1095.75,1096.00,1095.50,1095.75,249,856,1105.00
12/01/2004,12:38,1095.50,1095.75,1095.25,1095.50,688,548,1236.00
12/01/2004,12:39,1095.75,1095.75,1095.50,1095.50,45,9,54.00
12/01/2004,12:40,1095.75,1095.75,1095.50,1095.75,42,60,102.00
12/01/2004,12:41,1095.75,1096.00,1095.50,1096.00,722,43,765.00
12/01/2004,12:42,1096.00,1096.50,1095.75,1096.25,874,226,1100.00
12/01/2004,12:43,1096.00,1096.50,1096.00,1096.25,340,42,382.00
12/01/2004,12:44,1096.25,1096.25,1096.00,1096.00,32,55,87.00
12/01/2004,12:45,1096.25,1096.25,1096.00,1096.25,965,55,1020.00
12/01/2004,12:46,1096.50,1096.50,1096.00,1096.50,544,237,781.00
12/01/2004,12:47,1096.50,1096.50,1096.25,1096.25,341,162,503.00
12/01/2004,12:48,1096.50,1096.50,1096.25,1096.25,1,446,447.00
12/01/2004,12:49,1096.25,1096.25,1096.00,1096.00,5,144,149.00
12/01/2004,12:50,1096.00,1096.25,1096.00,1096.00,64,89,153.00
12/01/2004,12:51,1096.00,1096.25,1095.75,1096.00,226,312,538.00
12/01/2004,12:52,1096.00,1096.25,1095.75,1096.00,695,819,1514.00
12/01/2004,12:53,1096.00,1096.25,1095.25,1095.50,341,814,1155.00
12/01/2004,12:54,1095.75,1095.75,1095.25,1095.50,473,356,829.00
12/01/2004,12:55,1095.50,1095.50,1094.75,1095.25,569,1187,1756.00
12/01/2004,12:56,1095.25,1095.50,1095.00,1095.25,367,562,929.00
12/01/2004,12:57,1095.25,1096.00,1095.25,1095.75,1168,103,1271.00
12/01/2004,12:58,1096.00,1096.00,1095.50,1095.50,780,569,1349.00
12/01/2004,12:59,1095.50,1095.50,1095.25,1095.25,17,223,240.00
12/01/2004,13:00,1095.25,1095.50,1095.25,1095.25,15,189,204.00
12/01/2004,13:01,1095.50,1095.75,1095.00,1095.50,996,696,1692.00
12/01/2004,13:02,1095.50,1095.75,1095.25,1095.50,590,147,737.00
12/01/2004,13:03,1095.50,1095.50,1095.25,1095.50,153,13,166.00
12/01/2004,13:04,1095.50,1095.50,1095.00,1095.25,144,436,580.00
12/01/2004,13:05,1095.25,1095.50,1095.00,1095.25,211,314,525.00
12/01/2004,13:06,1095.25,1095.25,1094.50,1095.25,966,889,1855.00
12/01/2004,13:07,1095.50,1095.50,1095.00,1095.25,150,537,687.00
12/01/2004,13:08,1095.00,1095.25,1094.50,1094.75,263,590,853.00
12/01/2004,13:09,1094.75,1095.25,1094.50,1095.00,205,107,312.00
12/01/2004,13:10,1095.00,1095.25,1095.00,1095.25,41,386,427.00
12/01/2004,13:11,1095.25,1095.25,1094.75,1094.75,116,254,370.00
12/01/2004,13:12,1095.00,1095.00,1094.50,1094.75,464,485,949.00
12/01/2004,13:13,1094.75,1095.25,1094.75,1095.25,664,104,768.00
12/01/2004,13:14,1095.25,1095.75,1095.25,1095.25,1921,475,2396.00
12/01/2004,13:15,1095.50,1096.00,1095.25,1096.00,1519,101,1620.00
12/01/2004,13:16,1095.75,1096.75,1095.75,1096.50,2102,1327,3429.00
12/01/2004,13:17,1096.50,1096.50,1096.00,1096.00,232,686,918.00
12/01/2004,13:18,1096.25,1096.50,1096.00,1096.25,563,413,976.00
12/01/2004,13:19,1096.25,1096.25,1095.75,1096.00,339,639,978.00
12/01/2004,13:20,1095.75,1096.25,1095.75,1095.75,577,452,1029.00
12/01/2004,13:21,1096.00,1096.00,1095.75,1095.75,148,86,234.00
12/01/2004,13:22,1096.00,1096.00,1095.75,1096.00,515,1968,2483.00
12/01/2004,13:23,1095.75,1095.75,1095.50,1095.50,385,240,625.00
12/01/2004,13:24,1095.50,1095.75,1095.25,1095.50,147,1174,1321.00
12/01/2004,13:25,1095.50,1095.50,1095.25,1095.50,85,32,117.00
12/01/2004,13:26,1095.50,1095.75,1095.25,1095.50,323,29,352.00
12/01/2004,13:27,1095.75,1095.75,1095.25,1095.50,56,281,337.00
12/01/2004,13:28,1095.50,1095.75,1095.25,1095.50,279,716,995.00
12/01/2004,13:29,1095.25,1095.50,1095.25,1095.50,174,7,181.00
12/01/2004,13:30,1095.50,1095.75,1095.25,1095.50,130,452,582.00
12/01/2004,13:31,1095.50,1095.75,1095.25,1095.75,242,39,281.00
12/01/2004,13:32,1095.75,1096.00,1095.75,1096.00,1523,86,1609.00
12/01/2004,13:33,1096.00,1096.00,1095.50,1095.75,477,645,1122.00
12/01/2004,13:34,1095.75,1096.25,1095.50,1096.25,1690,996,2686.00
12/01/2004,13:35,1096.50,1096.75,1096.25,1096.50,1530,757,2287.00
12/01/2004,13:36,1096.25,1096.75,1095.50,1095.75,521,1444,1965.00
12/01/2004,13:37,1095.50,1096.25,1095.50,1096.00,1357,422,1779.00
12/01/2004,13:38,1096.25,1096.75,1096.00,1096.25,2187,652,2839.00
12/01/2004,13:39,1096.25,1096.50,1096.25,1096.25,286,300,586.00
12/01/2004,13:40,1096.25,1096.50,1096.25,1096.25,26,451,477.00
12/01/2004,13:41,1096.25,1096.50,1096.25,1096.50,1014,26,1040.00
12/01/2004,13:42,1096.50,1096.50,1096.00,1096.00,29,520,549.00
12/01/2004,13:43,1096.25,1096.25,1095.75,1095.75,433,692,1125.00
12/01/2004,13:44,1095.75,1096.00,1095.75,1095.75,319,30,349.00
12/01/2004,13:45,1095.75,1096.00,1095.75,1096.00,13,42,55.00
12/01/2004,13:46,1095.75,1096.00,1095.75,1096.00,217,84,301.00
12/01/2004,13:47,1096.00,1096.00,1095.75,1096.00,873,51,924.00
12/01/2004,13:48,1095.75,1096.50,1095.75,1096.25,887,54,941.00
12/01/2004,13:49,1096.25,1096.50,1096.25,1096.25,145,110,255.00
12/01/2004,13:50,1096.25,1096.75,1096.25,1096.50,636,100,736.00
12/01/2004,13:51,1096.50,1096.75,1096.50,1096.75,1292,37,1329.00
12/01/2004,13:52,1096.75,1097.00,1096.50,1097.00,673,43,716.00
12/01/2004,13:53,1097.00,1097.00,1096.75,1097.00,517,52,569.00
12/01/2004,13:54,1097.00,1097.25,1096.75,1097.25,860,843,1703.00
12/01/2004,13:55,1097.00,1097.25,1096.50,1096.50,183,1126,1309.00
12/01/2004,13:56,1096.75,1097.25,1096.50,1097.00,926,341,1267.00
12/01/2004,13:57,1097.25,1097.25,1096.50,1096.50,55,798,853.00
12/01/2004,13:58,1096.50,1096.75,1096.50,1096.75,63,153,216.00
12/01/2004,13:59,1096.75,1097.50,1096.75,1097.50,1074,370,1444.00
12/01/2004,14:00,1097.50,1097.75,1097.25,1097.25,2389,903,3292.00
12/01/2004,14:01,1097.25,1097.75,1097.00,1097.50,920,781,1701.00
12/01/2004,14:02,1097.50,1098.00,1097.25,1097.75,1689,391,2080.00
12/01/2004,14:03,1097.75,1098.75,1097.75,1098.50,4222,1141,5363.00
12/01/2004,14:04,1098.25,1098.50,1097.75,1098.00,576,1004,1580.00
12/01/2004,14:05,1098.00,1098.25,1097.75,1097.75,205,897,1102.00
12/01/2004,14:06,1097.75,1098.25,1097.75,1098.00,655,711,1366.00
12/01/2004,14:07,1098.00,1098.50,1097.75,1098.25,882,452,1334.00
12/01/2004,14:08,1098.00,1098.25,1097.75,1098.00,133,593,726.00
12/01/2004,14:09,1097.75,1098.25,1097.75,1097.75,384,314,698.00
12/01/2004,14:10,1098.00,1098.00,1097.75,1097.75,18,332,350.00
12/01/2004,14:11,1097.75,1098.00,1097.50,1097.50,104,356,460.00
12/01/2004,14:12,1097.75,1097.75,1097.25,1097.25,89,1361,1450.00
12/01/2004,14:13,1097.25,1097.50,1097.25,1097.25,704,1255,1959.00
12/01/2004,14:14,1097.50,1098.00,1097.25,1097.50,1493,204,1697.00
12/01/2004,14:15,1097.75,1097.75,1097.25,1097.50,453,447,900.00
12/01/2004,14:16,1097.50,1097.50,1097.25,1097.50,575,25,600.00
12/01/2004,14:17,1097.50,1097.50,1097.25,1097.25,256,18,274.00
12/01/2004,14:18,1097.25,1097.50,1097.25,1097.25,67,622,689.00
12/01/2004,14:19,1097.25,1097.50,1097.25,1097.50,37,43,80.00
12/01/2004,14:20,1097.25,1097.50,1097.25,1097.50,769,134,903.00
12/01/2004,14:21,1097.50,1097.75,1097.25,1097.50,320,330,650.00
12/01/2004,14:22,1097.25,1097.50,1097.25,1097.50,111,860,971.00
12/01/2004,14:23,1097.50,1097.75,1097.50,1097.50,536,218,754.00
12/01/2004,14:24,1097.50,1098.00,1097.50,1097.75,1290,69,1359.00
12/01/2004,14:25,1098.00,1098.25,1097.75,1098.00,846,742,1588.00
12/01/2004,14:26,1098.00,1098.25,1097.75,1097.75,422,321,743.00
12/01/2004,14:27,1097.75,1098.25,1097.75,1098.00,309,197,506.00
12/01/2004,14:28,1098.25,1098.25,1097.50,1097.75,552,906,1458.00
12/01/2004,14:29,1097.75,1097.75,1097.50,1097.75,122,53,175.00
12/01/2004,14:30,1097.50,1098.00,1097.50,1098.00,328,78,406.00
12/01/2004,14:31,1097.75,1098.00,1097.50,1098.00,347,406,753.00
12/01/2004,14:32,1098.00,1098.25,1097.75,1098.00,709,502,1211.00
12/01/2004,14:33,1098.00,1098.25,1097.75,1098.00,903,107,1010.00
12/01/2004,14:34,1098.00,1098.50,1097.75,1098.50,852,127,979.00
12/01/2004,14:35,1098.25,1098.75,1098.25,1098.50,1491,1107,2598.00
12/01/2004,14:36,1098.50,1098.75,1098.00,1098.25,890,977,1867.00
12/01/2004,14:37,1098.50,1098.50,1098.00,1098.00,30,696,726.00
12/01/2004,14:38,1098.25,1098.25,1098.00,1098.25,272,356,628.00
12/01/2004,14:39,1098.00,1098.25,1097.75,1098.00,399,736,1135.00
12/01/2004,14:40,1098.25,1098.25,1098.00,1098.00,951,114,1065.00
12/01/2004,14:41,1098.25,1098.50,1098.00,1098.50,1498,635,2133.00
12/01/2004,14:42,1098.50,1099.25,1098.50,1098.75,4512,1773,6285.00
12/01/2004,14:43,1098.75,1099.00,1098.50,1098.50,978,853,1831.00
12/01/2004,14:44,1098.50,1099.00,1098.50,1098.50,226,1193,1419.00
12/01/2004,14:45,1098.50,1098.75,1098.25,1098.50,523,384,907.00
12/01/2004,14:46,1098.50,1098.75,1098.00,1098.50,697,1409,2106.00
12/01/2004,14:47,1098.25,1099.00,1098.25,1099.00,2190,133,2323.00
12/01/2004,14:48,1099.00,1099.00,1098.50,1098.75,886,673,1559.00
12/01/2004,14:49,1098.75,1099.00,1098.75,1098.75,342,1158,1500.00
12/01/2004,14:50,1098.75,1099.00,1098.50,1098.75,521,728,1249.00
12/01/2004,14:51,1099.00,1099.00,1098.50,1098.50,335,1469,1804.00
12/01/2004,14:52,1098.50,1098.75,1098.25,1098.50,948,170,1118.00
12/01/2004,14:53,1098.50,1098.75,1098.25,1098.75,1039,1199,2238.00
12/01/2004,14:54,1098.50,1098.75,1098.25,1098.25,1763,950,2713.00
12/01/2004,14:55,1098.50,1098.75,1098.25,1098.50,1460,356,1816.00
12/01/2004,14:56,1098.75,1098.75,1098.25,1098.25,1507,289,1796.00
12/01/2004,14:57,1098.50,1098.50,1098.25,1098.25,163,540,703.00
12/01/2004,14:58,1098.50,1098.50,1098.25,1098.25,2078,251,2329.00
12/01/2004,14:59,1098.50,1099.00,1098.25,1098.75,4317,712,5029.00
12/01/2004,15:00,1098.75,1099.50,1098.75,1099.50,5430,2534,7964.00
12/01/2004,15:01,1099.50,1099.75,1099.00,1099.25,6236,4298,10534.00
12/01/2004,15:02,1099.25,1099.50,1099.00,1099.25,2150,801,2951.00
12/01/2004,15:03,1099.00,1099.25,1098.75,1099.00,561,1267,1828.00
12/01/2004,15:04,1099.00,1099.25,1099.00,1099.00,1259,1754,3013.00
12/01/2004,15:05,1099.25,1099.25,1099.00,1099.00,1490,599,2089.00
12/01/2004,15:06,1099.00,1099.25,1098.75,1099.25,659,868,1527.00
12/01/2004,15:07,1099.25,1099.25,1099.00,1099.25,242,882,1124.00
12/01/2004,15:08,1099.00,1099.25,1099.00,1099.25,122,131,253.00
12/01/2004,15:09,1099.25,1099.50,1099.00,1099.25,861,225,1086.00
12/01/2004,15:10,1099.25,1099.50,1099.25,1099.25,137,1216,1353.00
12/01/2004,15:11,1099.25,1099.25,1098.75,1099.00,619,1510,2129.00
12/01/2004,15:12,1099.00,1099.00,1098.75,1098.75,1832,52,1884.00
12/01/2004,15:13,1098.75,1099.00,1098.25,1098.25,409,2933,3342.00
12/01/2004,15:14,1098.25,1098.50,1098.00,1098.25,1025,1451,2476.00
12/01/2004,15:15,1098.25,1098.50,1097.00,1097.25,2092,5366,7458.00
12/01/2004,15:16,1097.25,1097.25,1097.00,1097.25,12,20,32.00
12/01/2004,15:31,1097.00,1097.25,1096.75,1097.25,83,397,480.00
12/01/2004,15:32,1097.00,1097.25,1097.00,1097.25,104,14,118.00
12/01/2004,15:33,1097.25,1097.50,1097.25,1097.50,39,45,84.00
12/01/2004,15:34,1097.50,1097.50,1097.25,1097.50,180,2,182.00
12/01/2004,15:35,1097.25,1097.50,1097.25,1097.50,44,3,47.00
12/01/2004,15:36,1097.50,1097.50,1097.50,1097.50,30,0,30.00
12/01/2004,15:37,1097.50,1097.50,1097.25,1097.25,20,2,22.00
12/01/2004,15:38,1097.50,1097.50,1097.25,1097.25,41,126,167.00
12/01/2004,15:39,1097.50,1097.50,1097.25,1097.50,3,5,8.00
12/01/2004,15:40,1097.50,1097.50,1097.25,1097.25,12,25,37.00
12/01/2004,15:41,1097.50,1097.50,1097.25,1097.25,1,76,77.00
12/01/2004,15:42,1097.25,1097.25,1097.25,1097.25,0,172,172.00
12/01/2004,15:43,1097.25,1097.25,1097.25,1097.25,0,139,139.00
12/01/2004,15:44,1097.00,1097.50,1097.00,1097.25,78,167,245.00
12/01/2004,15:45,1097.25,1097.25,1097.25,1097.25,0,1,1.00
12/01/2004,15:46,1097.25,1097.50,1097.25,1097.25,1,99,100.00
12/01/2004,15:47,1097.25,1097.25,1096.75,1097.00,3,369,372.00
12/01/2004,15:48,1097.00,1097.00,1097.00,1097.00,65,0,65.00
12/01/2004,15:49,1096.75,1097.00,1096.75,1096.75,3,46,49.00
12/01/2004,15:50,1096.75,1096.75,1096.75,1096.75,0,62,62.00
12/01/2004,15:51,1097.00,1097.00,1097.00,1097.00,25,0,25.00
12/01/2004,15:52,1096.75,1097.00,1096.75,1097.00,2,1,3.00
12/01/2004,15:53,1097.00,1097.00,1096.75,1096.75,16,2,18.00
12/01/2004,15:54,1097.00,1097.25,1096.75,1097.00,69,6,75.00
12/01/2004,15:55,1096.75,1097.00,1096.75,1096.75,26,9,35.00
12/01/2004,15:56,1097.00,1097.00,1097.00,1097.00,39,0,39.00
12/01/2004,15:57,1097.00,1097.25,1096.75,1096.75,7,43,50.00
12/01/2004,15:58,1096.75,1097.00,1096.75,1096.75,2,4,6.00
12/01/2004,15:59,1097.00,1097.25,1097.00,1097.25,52,0,52.00
12/01/2004,16:00,1097.25,1097.50,1097.00,1097.50,252,35,287.00
12/01/2004,17:01,1097.75,1098.00,1097.50,1097.75,52,19,71.00
12/01/2004,17:02,1098.00,1098.00,1098.00,1098.00,21,0,21.00
12/01/2004,17:04,1098.00,1098.00,1098.00,1098.00,1,0,1.00
12/01/2004,17:07,1098.00,1098.00,1098.00,1098.00,5,0,5.00
12/01/2004,17:08,1097.75,1097.75,1097.75,1097.75,0,3,3.00
12/01/2004,17:09,1098.00,1098.00,1098.00,1098.00,5,0,5.00
12/01/2004,17:10,1098.00,1098.25,1098.00,1098.00,122,3,125.00
12/01/2004,17:11,1098.00,1098.00,1098.00,1098.00,0,4,4.00
12/01/2004,17:12,1098.25,1098.25,1098.00,1098.00,30,13,43.00
12/01/2004,17:13,1098.00,1098.00,1097.75,1097.75,13,5,18.00
12/01/2004,17:14,1097.75,1097.75,1097.75,1097.75,0,3,3.00
12/01/2004,17:15,1097.75,1098.00,1097.75,1098.00,10,1,11.00
12/01/2004,17:16,1098.00,1098.00,1098.00,1098.00,4,0,4.00
12/01/2004,17:17,1098.00,1098.00,1098.00,1098.00,16,0,16.00
12/01/2004,17:18,1098.00,1098.00,1098.00,1098.00,1,0,1.00
12/01/2004,17:19,1097.75,1097.75,1097.75,1097.75,0,5,5.00
12/01/2004,17:20,1097.75,1097.75,1097.75,1097.75,0,3,3.00
12/01/2004,17:21,1097.75,1097.75,1097.50,1097.75,16,12,28.00
12/01/2004,17:22,1097.75,1097.75,1097.75,1097.75,22,0,22.00
12/01/2004,17:23,1097.75,1098.00,1097.75,1097.75,3,1,4.00
12/01/2004,17:24,1097.75,1097.75,1097.50,1097.50,0,3,3.00
12/01/2004,17:26,1097.75,1097.75,1097.75,1097.75,6,0,6.00
12/01/2004,17:27,1097.75,1097.75,1097.75,1097.75,3,0,3.00
12/01/2004,17:29,1098.00,1098.00,1098.00,1098.00,22,0,22.00
12/01/2004,17:30,1098.00,1098.00,1098.00,1098.00,12,0,12.00
12/01/2004,17:32,1097.75,1098.00,1097.75,1098.00,4,1,5.00
12/01/2004,17:33,1097.75,1097.75,1097.75,1097.75,0,15,15.00
12/01/2004,17:34,1098.00,1098.00,1097.75,1097.75,1,9,10.00
12/01/2004,17:35,1097.75,1097.75,1097.75,1097.75,0,3,3.00
12/01/2004,17:37,1097.75,1097.75,1097.75,1097.75,0,4,4.00
12/01/2004,17:38,1097.75,1098.00,1097.75,1098.00,2,3,5.00
12/01/2004,17:39,1098.00,1098.00,1098.00,1098.00,1,0,1.00
12/01/2004,17:41,1098.00,1098.00,1097.75,1097.75,1,2,3.00
12/01/2004,17:42,1097.75,1097.75,1097.75,1097.75,0,5,5.00
12/01/2004,17:45,1097.50,1097.50,1097.50,1097.50,0,1,1.00
12/01/2004,17:47,1097.50,1097.50,1097.50,1097.50,0,10,10.00
12/01/2004,17:48,1097.75,1097.75,1097.75,1097.75,2,0,2.00
12/01/2004,17:49,1097.75,1097.75,1097.75,1097.75,2,0,2.00
12/01/2004,17:50,1097.75,1097.75,1097.75,1097.75,11,0,11.00
12/01/2004,17:51,1097.75,1097.75,1097.75,1097.75,8,0,8.00
12/01/2004,17:52,1097.75,1097.75,1097.75,1097.75,1,0,1.00
12/01/2004,17:53,1097.75,1098.00,1097.75,1097.75,33,4,37.00
12/01/2004,17:54,1097.75,1097.75,1097.75,1097.75,0,2,2.00
12/01/2004,17:57,1097.50,1097.50,1097.50,1097.50,0,10,10.00
12/01/2004,17:58,1097.75,1098.00,1097.75,1098.00,18,0,18.00
12/01/2004,18:01,1098.00,1098.00,1098.00,1098.00,1,0,1.00
12/01/2004,18:02,1098.00,1098.00,1097.75,1097.75,15,5,20.00
12/01/2004,18:03,1097.75,1098.00,1097.75,1098.00,2,1,3.00
12/01/2004,18:04,1097.75,1097.75,1097.75,1097.75,0,1,1.00
12/01/2004,18:05,1097.75,1097.75,1097.75,1097.75,0,1,1.00
12/01/2004,18:06,1097.75,1097.75,1097.75,1097.75,0,2,2.00
12/01/2004,18:07,1097.75,1097.75,1097.75,1097.75,0,9,9.00
12/01/2004,18:08,1097.50,1097.75,1097.50,1097.50,2,11,13.00
12/01/2004,18:09,1097.75,1097.75,1097.75,1097.75,1,0,1.00
12/01/2004,18:10,1097.75,1097.75,1097.75,1097.75,1,0,1.00
12/01/2004,18:11,1098.00,1098.00,1098.00,1098.00,2,0,2.00
12/01/2004,18:13,1097.75,1097.75,1097.75,1097.75,0,2,2.00
12/01/2004,18:14,1097.75,1097.75,1097.75,1097.75,0,1,1.00
12/01/2004,18:15,1097.75,1097.75,1097.75,1097.75,0,1,1.00
12/01/2004,18:16,1098.00,1098.00,1098.00,1098.00,1,0,1.00
12/01/2004,18:18,1098.00,1098.00,1098.00,1098.00,2,0,2.00
12/01/2004,18:23,1097.75,1097.75,1097.75,1097.75,0,3,3.00
12/01/2004,18:26,1097.75,1097.75,1097.75,1097.75,0,12,12.00
12/01/2004,18:27,1097.75,1098.00,1097.75,1098.00,1,6,7.00
12/01/2004,18:30,1097.75,1097.75,1097.75,1097.75,0,2,2.00
12/01/2004,18:31,1097.75,1097.75,1097.75,1097.75,0,3,3.00
12/01/2004,18:32,1097.75,1097.75,1097.75,1097.75,0,1,1.00
12/01/2004,18:36,1097.75,1098.00,1097.75,1098.00,6,5,11.00
12/01/2004,18:39,1098.00,1098.00,1098.00,1098.00,10,0,10.00
12/01/2004,18:41,1098.00,1098.00,1098.00,1098.00,12,0,12.00
12/01/2004,18:42,1097.75,1097.75,1097.50,1097.75,2,7,9.00
12/01/2004,18:45,1097.75,1097.75,1097.75,1097.75,1,0,1.00
12/01/2004,18:51,1097.50,1097.50,1097.50,1097.50,0,2,2.00
12/01/2004,18:52,1097.50,1097.50,1097.50,1097.50,0,2,2.00
12/01/2004,18:53,1097.50,1097.50,1097.50,1097.50,0,1,1.00
12/01/2004,18:55,1097.50,1097.75,1097.50,1097.50,5,2,7.00
12/01/2004,18:56,1097.50,1097.50,1097.50,1097.50,0,2,2.00
12/01/2004,18:57,1097.50,1097.50,1097.00,1097.00,1,68,69.00
12/01/2004,19:00,1097.00,1097.00,1096.75,1096.75,0,64,64.00
12/01/2004,19:01,1096.75,1096.75,1096.75,1096.75,0,4,4.00
12/01/2004,19:02,1097.00,1097.00,1097.00,1097.00,19,0,19.00
12/01/2004,19:03,1097.00,1097.00,1097.00,1097.00,6,0,6.00
12/01/2004,19:04,1097.00,1097.00,1097.00,1097.00,15,0,15.00
12/01/2004,19:05,1097.00,1097.25,1097.00,1097.25,15,0,15.00
12/01/2004,19:06,1097.25,1097.25,1097.25,1097.25,1,0,1.00
12/01/2004,19:07,1097.00,1097.00,1097.00,1097.00,0,4,4.00
12/01/2004,19:08,1097.00,1097.00,1097.00,1097.00,0,3,3.00
12/01/2004,19:11,1097.25,1097.25,1097.00,1097.25,18,5,23.00
12/01/2004,19:12,1097.25,1097.25,1097.25,1097.25,1,0,1.00
12/01/2004,19:13,1097.50,1097.50,1097.50,1097.50,50,0,50.00
12/01/2004,19:14,1097.50,1097.50,1097.50,1097.50,4,0,4.00
12/01/2004,19:18,1097.75,1097.75,1097.75,1097.75,1,0,1.00
12/01/2004,19:20,1097.75,1097.75,1097.75,1097.75,10,0,10.00
12/01/2004,19:21,1097.75,1097.75,1097.75,1097.75,5,0,5.00
12/01/2004,19:22,1097.50,1097.50,1097.50,1097.50,0,6,6.00
12/01/2004,19:23,1097.75,1097.75,1097.50,1097.50,1,4,5.00
12/01/2004,19:25,1097.50,1097.50,1097.50,1097.50,0,3,3.00
12/01/2004,19:26,1097.50,1097.50,1097.50,1097.50,0,3,3.00
12/01/2004,19:27,1097.25,1097.25,1097.00,1097.25,7,25,32.00
12/01/2004,19:28,1097.25,1097.50,1097.25,1097.50,17,0,17.00
12/01/2004,19:29,1097.25,1097.50,1097.00,1097.00,15,197,212.00
12/01/2004,19:30,1096.75,1096.75,1096.50,1096.75,74,205,279.00
12/01/2004,19:31,1096.50,1096.75,1096.50,1096.75,60,48,108.00
12/01/2004,19:32,1096.50,1096.50,1096.25,1096.25,15,254,269.00
12/01/2004,19:33,1096.25,1096.25,1096.25,1096.25,0,5,5.00
12/01/2004,19:34,1096.50,1096.75,1096.50,1096.75,14,0,14.00
12/01/2004,19:35,1096.75,1097.00,1096.75,1097.00,7,1,8.00
12/01/2004,19:36,1096.75,1096.75,1096.75,1096.75,0,12,12.00
12/01/2004,19:37,1096.50,1096.75,1096.50,1096.75,2,6,8.00
12/01/2004,19:38,1096.75,1096.75,1096.75,1096.75,3,0,3.00
12/01/2004,19:39,1096.75,1096.75,1096.75,1096.75,2,0,2.00
12/01/2004,19:40,1096.50,1096.50,1096.25,1096.50,2,17,19.00
12/01/2004,19:41,1096.50,1096.50,1096.25,1096.50,165,1,166.00
12/01/2004,19:42,1096.75,1096.75,1096.75,1096.75,28,0,28.00
12/01/2004,19:43,1096.75,1096.75,1096.75,1096.75,6,0,6.00
12/01/2004,19:46,1097.00,1097.00,1097.00,1097.00,20,0,20.00
12/01/2004,19:47,1097.00,1097.00,1097.00,1097.00,12,0,12.00
12/01/2004,19:48,1097.00,1097.00,1097.00,1097.00,2,0,2.00
12/01/2004,19:52,1097.00,1097.00,1097.00,1097.00,2,0,2.00
12/01/2004,19:53,1097.00,1097.00,1096.75,1096.75,4,1,5.00
12/01/2004,19:56,1097.00,1097.00,1096.75,1096.75,1,2,3.00
12/01/2004,19:57,1097.00,1097.00,1097.00,1097.00,8,0,8.00
12/01/2004,20:00,1096.75,1096.75,1096.75,1096.75,0,1,1.00
12/01/2004,20:04,1097.00,1097.00,1097.00,1097.00,4,0,4.00
12/01/2004,20:05,1097.00,1097.00,1097.00,1097.00,1,0,1.00
12/01/2004,20:07,1097.25,1097.25,1097.25,1097.25,106,0,106.00
12/01/2004,20:08,1097.25,1097.25,1097.25,1097.25,7,0,7.00
12/01/2004,20:09,1097.25,1097.25,1097.25,1097.25,25,0,25.00
12/01/2004,20:10,1097.50,1097.50,1097.00,1097.00,6,20,26.00
12/01/2004,20:11,1097.00,1097.00,1097.00,1097.00,0,5,5.00
12/01/2004,20:12,1097.00,1097.25,1097.00,1097.25,38,10,48.00
12/01/2004,20:13,1097.25,1097.50,1097.25,1097.50,14,0,14.00
12/01/2004,20:14,1097.25,1097.25,1097.25,1097.25,0,1,1.00
12/01/2004,20:16,1097.25,1097.25,1097.25,1097.25,0,17,17.00
12/01/2004,20:17,1097.25,1097.25,1097.25,1097.25,0,13,13.00
12/01/2004,20:18,1097.00,1097.00,1097.00,1097.00,0,1,1.00
12/01/2004,20:19,1097.00,1097.25,1097.00,1097.25,10,5,15.00
12/01/2004,20:20,1097.25,1097.25,1097.25,1097.25,5,0,5.00
12/01/2004,20:23,1097.25,1097.25,1097.25,1097.25,1,0,1.00
12/01/2004,20:29,1097.50,1097.50,1097.50,1097.50,3,0,3.00
12/01/2004,20:30,1097.25,1097.25,1097.25,1097.25,0,1,1.00
12/01/2004,20:31,1097.25,1097.25,1097.25,1097.25,0,5,5.00
12/01/2004,20:32,1097.25,1097.25,1097.25,1097.25,0,12,12.00
12/01/2004,20:33,1097.25,1097.25,1097.25,1097.25,0,11,11.00
12/01/2004,20:34,1097.25,1097.25,1097.25,1097.25,0,2,2.00
12/01/2004,20:36,1097.25,1097.25,1097.25,1097.25,0,10,10.00
12/01/2004,20:37,1097.25,1097.25,1097.25,1097.25,0,8,8.00
12/01/2004,20:39,1097.25,1097.25,1097.25,1097.25,0,6,6.00
12/01/2004,20:47,1097.00,1097.00,1097.00,1097.00,0,10,10.00
12/01/2004,20:49,1097.00,1097.00,1097.00,1097.00,0,3,3.00
12/01/2004,20:50,1097.00,1097.00,1097.00,1097.00,0,1,1.00
12/01/2004,20:51,1097.00,1097.00,1097.00,1097.00,0,1,1.00
12/01/2004,20:53,1097.00,1097.25,1097.00,1097.25,5,31,36.00
12/01/2004,20:59,1097.25,1097.25,1096.75,1097.25,13,24,37.00
12/01/2004,21:00,1097.25,1097.50,1096.75,1096.75,119,140,259.00
12/01/2004,21:01,1097.00,1097.00,1097.00,1097.00,11,0,11.00
12/01/2004,21:03,1097.00,1097.00,1097.00,1097.00,2,0,2.00
12/01/2004,21:04,1097.25,1097.25,1097.00,1097.00,19,2,21.00
12/01/2004,21:08,1097.25,1097.25,1097.25,1097.25,1,0,1.00
12/01/2004,21:11,1097.25,1097.25,1097.25,1097.25,55,0,55.00
12/01/2004,21:12,1097.25,1097.25,1097.25,1097.25,3,0,3.00
12/01/2004,21:13,1097.25,1097.50,1097.25,1097.50,5,0,5.00
12/01/2004,21:14,1097.25,1097.25,1097.25,1097.25,0,2,2.00
12/01/2004,21:15,1097.25,1097.50,1097.25,1097.50,2,1,3.00
12/01/2004,21:16,1097.25,1097.25,1097.25,1097.25,0,1,1.00
12/01/2004,21:17,1097.25,1097.25,1097.25,1097.25,0,1,1.00
12/01/2004,21:18,1097.25,1097.25,1097.25,1097.25,0,2,2.00
12/01/2004,21:19,1097.25,1097.50,1097.25,1097.50,1,2,3.00
12/01/2004,21:21,1097.25,1097.25,1097.25,1097.25,0,1,1.00
12/01/2004,21:22,1097.25,1097.25,1097.25,1097.25,0,1,1.00
12/01/2004,21:23,1097.25,1097.25,1097.25,1097.25,0,5,5.00
12/01/2004,21:24,1097.25,1097.25,1097.25,1097.25,0,3,3.00
12/01/2004,21:25,1097.00,1097.00,1097.00,1097.00,0,1,1.00
12/01/2004,21:27,1097.00,1097.00,1097.00,1097.00,0,2,2.00
12/01/2004,21:30,1097.00,1097.00,1097.00,1097.00,0,10,10.00
12/01/2004,21:31,1097.25,1097.25,1097.25,1097.25,1,0,1.00
12/01/2004,21:32,1097.00,1097.00,1097.00,1097.00,0,7,7.00
12/01/2004,21:33,1097.25,1097.25,1097.25,1097.25,1,0,1.00
12/01/2004,21:34,1097.25,1097.25,1097.00,1097.00,1,1,2.00
12/01/2004,21:35,1097.25,1097.25,1097.25,1097.25,3,0,3.00
12/01/2004,21:36,1097.25,1097.25,1097.25,1097.25,10,0,10.00
12/01/2004,21:37,1097.25,1097.25,1097.25,1097.25,1,0,1.00
12/01/2004,21:38,1097.25,1097.25,1097.25,1097.25,1,0,1.00
12/01/2004,21:39,1097.25,1097.25,1097.25,1097.25,1,0,1.00
12/01/2004,21:41,1097.25,1097.25,1097.25,1097.25,3,0,3.00
12/01/2004,21:42,1097.25,1097.25,1097.25,1097.25,2,0,2.00
12/01/2004,21:43,1097.25,1097.25,1097.25,1097.25,10,0,10.00
12/01/2004,21:44,1097.25,1097.25,1097.25,1097.25,1,0,1.00
12/01/2004,21:47,1097.25,1097.25,1097.25,1097.25,5,0,5.00
12/01/2004,21:49,1097.25,1097.25,1097.25,1097.25,9,0,9.00
12/01/2004,21:51,1097.25,1097.25,1097.25,1097.25,2,0,2.00
12/01/2004,21:52,1097.25,1097.25,1097.25,1097.25,1,0,1.00
12/01/2004,21:53,1097.50,1097.50,1097.50,1097.50,1,0,1.00
12/01/2004,21:55,1097.25,1097.25,1097.25,1097.25,0,2,2.00
12/01/2004,21:57,1097.50,1097.50,1097.50,1097.50,2,0,2.00
12/01/2004,21:58,1097.50,1097.50,1097.25,1097.25,1,6,7.00
12/01/2004,22:01,1097.25,1097.25,1097.25,1097.25,0,3,3.00
12/01/2004,22:03,1097.25,1097.25,1097.25,1097.25,0,1,1.00
12/01/2004,22:04,1097.25,1097.25,1097.25,1097.25,0,3,3.00
12/01/2004,22:07,1097.25,1097.25,1096.75,1097.00,7,18,25.00
12/01/2004,22:08,1097.00,1097.00,1096.75,1096.75,14,1,15.00
12/01/2004,22:09,1096.75,1096.75,1096.50,1096.50,0,35,35.00
12/01/2004,22:12,1097.00,1097.00,1097.00,1097.00,13,0,13.00
12/01/2004,22:14,1097.00,1097.00,1097.00,1097.00,5,0,5.00
12/01/2004,22:16,1097.25,1097.25,1097.25,1097.25,1,0,1.00
12/01/2004,22:17,1097.00,1097.00,1097.00,1097.00,0,2,2.00
12/01/2004,22:20,1097.25,1097.25,1097.25,1097.25,15,0,15.00
12/01/2004,22:21,1097.25,1097.25,1097.25,1097.25,2,0,2.00
12/01/2004,22:22,1097.25,1097.50,1097.25,1097.50,52,0,52.00
12/01/2004,22:24,1097.50,1097.50,1097.50,1097.50,1,0,1.00
12/01/2004,22:25,1097.50,1097.50,1097.50,1097.50,1,0,1.00
12/01/2004,22:26,1097.50,1097.50,1097.50,1097.50,2,0,2.00
12/01/2004,22:29,1097.50,1097.50,1097.50,1097.50,3,0,3.00
12/01/2004,22:31,1097.50,1097.50,1097.50,1097.50,1,0,1.00
12/01/2004,22:33,1097.50,1097.50,1097.50,1097.50,1,0,1.00
12/01/2004,22:34,1097.50,1097.50,1097.50,1097.50,22,0,22.00
12/01/2004,22:37,1097.50,1097.50,1097.50,1097.50,5,0,5.00
12/01/2004,22:39,1097.50,1097.50,1097.50,1097.50,2,0,2.00
12/01/2004,22:40,1097.75,1097.75,1097.75,1097.75,8,0,8.00
12/01/2004,22:51,1097.50,1097.50,1097.50,1097.50,0,1,1.00
12/01/2004,22:58,1097.50,1097.50,1097.50,1097.50,0,6,6.00
12/01/2004,23:00,1097.75,1097.75,1097.75,1097.75,5,0,5.00
12/01/2004,23:01,1097.75,1097.75,1097.75,1097.75,2,0,2.00
12/01/2004,23:02,1097.50,1097.50,1097.50,1097.50,0,10,10.00
12/01/2004,23:03,1097.50,1098.00,1097.50,1098.00,156,5,161.00
12/01/2004,23:04,1098.25,1098.25,1098.00,1098.00,91,2,93.00
12/01/2004,23:05,1098.00,1098.00,1098.00,1098.00,0,7,7.00
12/01/2004,23:06,1098.00,1098.00,1098.00,1098.00,0,10,10.00
12/01/2004,23:07,1098.00,1098.00,1098.00,1098.00,0,40,40.00
12/01/2004,23:09,1098.00,1098.00,1098.00,1098.00,0,11,11.00
12/01/2004,23:10,1098.00,1098.00,1098.00,1098.00,0,2,2.00
12/01/2004,23:11,1097.75,1097.75,1097.75,1097.75,0,2,2.00
12/01/2004,23:12,1098.00,1098.00,1098.00,1098.00,1,0,1.00
12/01/2004,23:14,1097.75,1097.75,1097.75,1097.75,0,1,1.00
12/01/2004,23:17,1098.00,1098.00,1098.00,1098.00,6,0,6.00
12/01/2004,23:18,1098.00,1098.00,1098.00,1098.00,1,0,1.00
12/01/2004,23:19,1098.00,1098.00,1098.00,1098.00,1,0,1.00
12/01/2004,23:21,1097.75,1097.75,1097.75,1097.75,0,42,42.00
12/01/2004,23:22,1097.75,1097.75,1097.75,1097.75,0,7,7.00
12/01/2004,23:23,1097.50,1097.50,1097.50,1097.50,0,6,6.00
12/01/2004,23:24,1097.50,1097.50,1097.50,1097.50,0,1,1.00
12/01/2004,23:25,1097.50,1097.50,1097.50,1097.50,0,3,3.00
12/01/2004,23:26,1097.50,1097.50,1097.50,1097.50,0,5,5.00
12/01/2004,23:28,1097.50,1097.50,1097.50,1097.50,0,1,1.00
12/01/2004,23:31,1097.50,1097.75,1097.50,1097.75,2,1,3.00
12/01/2004,23:32,1097.50,1097.50,1097.50,1097.50,0,31,31.00
12/01/2004,23:33,1097.50,1097.50,1097.25,1097.25,0,36,36.00
12/01/2004,23:34,1097.25,1097.25,1097.00,1097.25,1,6,7.00
12/01/2004,23:35,1097.00,1097.00,1097.00,1097.00,0,8,8.00
12/01/2004,23:37,1097.00,1097.00,1097.00,1097.00,0,5,5.00
12/01/2004,23:41,1097.00,1097.00,1096.75,1096.75,0,26,26.00
12/01/2004,23:42,1096.75,1096.75,1096.75,1096.75,0,56,56.00
12/01/2004,23:43,1096.75,1097.00,1096.75,1097.00,18,12,30.00
12/01/2004,23:47,1096.75,1096.75,1096.75,1096.75,0,14,14.00
12/01/2004,23:50,1097.00,1097.00,1096.75,1096.75,1,7,8.00
12/01/2004,23:51,1097.00,1097.00,1097.00,1097.00,1,0,1.00
12/01/2004,23:52,1097.00,1097.00,1096.75,1097.00,7,13,20.00
12/01/2004,23:54,1097.00,1097.00,1097.00,1097.00,27,0,27.00
12/01/2004,23:55,1097.00,1097.00,1097.00,1097.00,2,0,2.00
12/02/2004,00:03,1097.25,1097.25,1097.25,1097.25,7,0,7.00
12/02/2004,00:04,1097.00,1097.00,1097.00,1097.00,0,25,25.00
12/02/2004,00:05,1096.75,1097.00,1096.75,1096.75,3,2,5.00
12/02/2004,00:08,1097.00,1097.00,1097.00,1097.00,1,0,1.00
12/02/2004,00:10,1096.75,1096.75,1096.75,1096.75,0,3,3.00
12/02/2004,00:11,1097.00,1097.00,1097.00,1097.00,10,0,10.00
12/02/2004,00:12,1097.00,1097.00,1097.00,1097.00,12,0,12.00
12/02/2004,00:13,1097.00,1097.00,1097.00,1097.00,1,0,1.00
12/02/2004,00:18,1097.00,1097.00,1097.00,1097.00,5,0,5.00
12/02/2004,00:19,1097.00,1097.00,1097.00,1097.00,21,0,21.00
12/02/2004,00:22,1097.00,1097.00,1097.00,1097.00,35,0,35.00
12/02/2004,00:24,1097.00,1097.00,1096.75,1096.75,1,1,2.00
12/02/2004,00:27,1097.00,1097.00,1097.00,1097.00,1,0,1.00
12/02/2004,00:28,1097.00,1097.00,1097.00,1097.00,10,0,10.00
12/02/2004,00:29,1097.00,1097.00,1097.00,1097.00,12,0,12.00
12/02/2004,00:30,1097.00,1097.00,1097.00,1097.00,1,0,1.00
12/02/2004,00:31,1097.00,1097.00,1097.00,1097.00,1,0,1.00
12/02/2004,00:34,1097.00,1097.00,1097.00,1097.00,2,0,2.00
12/02/2004,00:36,1097.00,1097.00,1097.00,1097.00,5,0,5.00
12/02/2004,00:37,1097.00,1097.00,1097.00,1097.00,2,0,2.00
12/02/2004,00:38,1096.75,1096.75,1096.75,1096.75,0,14,14.00
12/02/2004,00:40,1096.75,1096.75,1096.75,1096.75,0,10,10.00
12/02/2004,00:42,1097.00,1097.00,1097.00,1097.00,19,0,19.00
12/02/2004,00:50,1097.00,1097.00,1097.00,1097.00,1,0,1.00
12/02/2004,00:51,1097.00,1097.00,1097.00,1097.00,1,0,1.00
12/02/2004,00:53,1097.25,1097.25,1097.25,1097.25,1,0,1.00
12/02/2004,00:57,1097.00,1097.00,1097.00,1097.00,0,34,34.00
12/02/2004,00:59,1096.75,1096.75,1096.75,1096.75,0,11,11.00
12/02/2004,01:01,1097.00,1097.00,1097.00,1097.00,1,0,1.00
12/02/2004,01:02,1096.75,1097.00,1096.75,1097.00,4,1,5.00
12/02/2004,01:03,1097.00,1097.00,1097.00,1097.00,1,0,1.00
12/02/2004,01:04,1097.00,1097.00,1097.00,1097.00,6,0,6.00
12/02/2004,01:06,1097.00,1097.00,1096.75,1096.75,9,18,27.00
12/02/2004,01:07,1097.00,1097.00,1097.00,1097.00,38,0,38.00
12/02/2004,01:08,1097.00,1097.25,1097.00,1097.00,30,3,33.00
12/02/2004,01:09,1097.00,1097.00,1097.00,1097.00,0,5,5.00
12/02/2004,01:12,1097.25,1097.25,1097.25,1097.25,12,0,12.00
12/02/2004,01:13,1097.25,1097.50,1097.25,1097.50,44,0,44.00
12/02/2004,01:14,1097.50,1097.50,1097.50,1097.50,6,0,6.00
12/02/2004,01:15,1097.25,1097.25,1097.25,1097.25,0,14,14.00
12/02/2004,01:16,1097.25,1097.25,1097.25,1097.25,0,1,1.00
12/02/2004,01:18,1097.00,1097.00,1097.00,1097.00,0,25,25.00
12/02/2004,01:22,1097.25,1097.25,1097.25,1097.25,3,0,3.00
12/02/2004,01:23,1097.25,1097.25,1097.25,1097.25,34,0,34.00
12/02/2004,01:24,1097.25,1097.25,1097.25,1097.25,10,0,10.00
12/02/2004,01:25,1097.25,1097.25,1097.25,1097.25,2,0,2.00
12/02/2004,01:26,1097.25,1097.50,1097.25,1097.50,32,0,32.00
12/02/2004,01:27,1097.75,1097.75,1097.50,1097.50,1,53,54.00
12/02/2004,01:28,1097.50,1097.50,1097.50,1097.50,0,1,1.00
12/02/2004,01:30,1097.50,1097.50,1097.50,1097.50,0,2,2.00
12/02/2004,01:31,1097.50,1097.50,1097.25,1097.25,0,2,2.00
12/02/2004,01:36,1097.50,1097.75,1097.50,1097.75,13,0,13.00
12/02/2004,01:37,1097.75,1097.75,1097.75,1097.75,1,0,1.00
12/02/2004,01:38,1097.75,1098.00,1097.75,1097.75,62,10,72.00
12/02/2004,01:40,1098.00,1098.00,1098.00,1098.00,1,0,1.00
12/02/2004,01:41,1097.75,1097.75,1097.75,1097.75,0,13,13.00
12/02/2004,01:42,1097.75,1097.75,1097.75,1097.75,0,33,33.00
12/02/2004,01:43,1097.75,1098.00,1097.75,1098.00,1,2,3.00
12/02/2004,01:44,1097.75,1097.75,1097.75,1097.75,0,12,12.00
12/02/2004,01:45,1097.50,1097.50,1097.50,1097.50,0,1,1.00
12/02/2004,01:46,1097.75,1097.75,1097.50,1097.50,2,1,3.00
12/02/2004,01:49,1097.75,1097.75,1097.75,1097.75,5,0,5.00
12/02/2004,01:51,1097.75,1097.75,1097.75,1097.75,5,0,5.00
12/02/2004,01:52,1097.75,1097.75,1097.75,1097.75,30,0,30.00
12/02/2004,01:53,1097.75,1097.75,1097.75,1097.75,2,0,2.00
12/02/2004,01:54,1098.00,1098.00,1097.75,1098.00,115,11,126.00
12/02/2004,01:57,1097.75,1097.75,1097.75,1097.75,0,10,10.00
12/02/2004,01:59,1098.00,1098.00,1098.00,1098.00,68,0,68.00
12/02/2004,02:00,1098.25,1098.25,1098.25,1098.25,5,0,5.00
12/02/2004,02:01,1098.00,1098.25,1098.00,1098.25,41,19,60.00
12/02/2004,02:02,1098.25,1098.25,1098.25,1098.25,92,0,92.00
12/02/2004,02:03,1098.50,1098.50,1098.25,1098.25,82,59,141.00
12/02/2004,02:04,1098.25,1098.25,1098.25,1098.25,0,49,49.00
12/02/2004,02:05,1098.25,1098.50,1098.25,1098.25,49,9,58.00
12/02/2004,02:06,1098.25,1098.50,1098.25,1098.50,5,86,91.00
12/02/2004,02:07,1098.50,1098.75,1098.25,1098.25,231,46,277.00
12/02/2004,02:08,1098.25,1098.50,1098.25,1098.25,44,41,85.00
12/02/2004,02:09,1098.25,1098.25,1098.25,1098.25,0,92,92.00
12/02/2004,02:10,1098.25,1098.25,1098.25,1098.25,0,55,55.00
12/02/2004,02:11,1098.25,1098.50,1098.25,1098.25,5,45,50.00
12/02/2004,02:12,1098.25,1098.25,1098.00,1098.00,0,34,34.00
12/02/2004,02:13,1098.50,1098.50,1098.50,1098.50,45,0,45.00
12/02/2004,02:14,1098.50,1098.50,1098.25,1098.25,55,2,57.00
12/02/2004,02:15,1098.50,1098.50,1098.50,1098.50,100,0,100.00
12/02/2004,02:16,1098.25,1098.25,1098.00,1098.00,0,77,77.00
12/02/2004,02:17,1098.00,1098.00,1098.00,1098.00,0,4,4.00
12/02/2004,02:18,1098.00,1098.00,1097.75,1097.75,0,23,23.00
12/02/2004,02:19,1098.00,1098.00,1097.75,1097.75,4,48,52.00
12/02/2004,02:20,1098.00,1098.00,1098.00,1098.00,3,0,3.00
12/02/2004,02:21,1098.00,1098.00,1097.75,1097.75,31,55,86.00
12/02/2004,02:22,1097.75,1098.00,1097.50,1097.50,5,76,81.00
12/02/2004,02:23,1097.25,1097.50,1097.25,1097.25,6,51,57.00
12/02/2004,02:24,1097.50,1097.50,1097.25,1097.50,83,4,87.00
12/02/2004,02:25,1097.25,1097.25,1097.25,1097.25,0,94,94.00
12/02/2004,02:26,1097.00,1097.00,1096.75,1097.00,28,128,156.00
12/02/2004,02:27,1097.00,1097.25,1096.75,1096.75,27,162,189.00
12/02/2004,02:28,1096.75,1097.00,1096.75,1096.75,2,74,76.00
12/02/2004,02:29,1096.75,1097.00,1096.50,1097.00,73,179,252.00
12/02/2004,02:30,1096.75,1096.75,1096.50,1096.50,32,21,53.00
12/02/2004,02:31,1096.50,1096.50,1096.50,1096.50,0,104,104.00
12/02/2004,02:32,1096.50,1096.75,1096.50,1096.75,10,8,18.00
12/02/2004,02:33,1096.75,1096.75,1096.75,1096.75,28,0,28.00
12/02/2004,02:34,1096.75,1097.25,1096.75,1097.00,288,17,305.00
12/02/2004,02:35,1097.00,1097.25,1097.00,1097.25,65,2,67.00
12/02/2004,02:36,1097.00,1097.00,1097.00,1097.00,0,37,37.00
12/02/2004,02:37,1097.00,1097.00,1097.00,1097.00,0,124,124.00
12/02/2004,02:38,1096.75,1097.00,1096.75,1097.00,17,96,113.00
12/02/2004,02:39,1096.75,1097.00,1096.50,1097.00,25,37,62.00
12/02/2004,02:40,1096.75,1096.75,1096.50,1096.75,2,22,24.00
12/02/2004,02:41,1096.50,1096.50,1096.25,1096.50,41,124,165.00
12/02/2004,02:42,1096.50,1096.50,1096.50,1096.50,8,0,8.00
12/02/2004,02:43,1096.75,1096.75,1096.75,1096.75,36,0,36.00
12/02/2004,02:44,1097.00,1097.00,1097.00,1097.00,13,0,13.00
12/02/2004,02:45,1097.00,1097.00,1097.00,1097.00,25,0,25.00
12/02/2004,02:46,1097.00,1097.00,1097.00,1097.00,10,0,10.00
12/02/2004,02:48,1097.00,1097.25,1097.00,1097.25,132,0,132.00
12/02/2004,02:49,1097.25,1097.25,1097.00,1097.00,2,16,18.00
12/02/2004,02:50,1097.00,1097.00,1097.00,1097.00,0,30,30.00
12/02/2004,02:51,1097.00,1097.00,1097.00,1097.00,0,28,28.00
12/02/2004,02:52,1097.25,1097.25,1097.00,1097.00,3,3,6.00
12/02/2004,02:53,1097.25,1097.50,1097.25,1097.25,93,92,185.00
12/02/2004,02:54,1097.25,1097.50,1097.00,1097.00,3,45,48.00
12/02/2004,02:55,1097.00,1097.00,1097.00,1097.00,0,26,26.00
12/02/2004,02:56,1097.25,1097.25,1097.00,1097.00,22,3,25.00
12/02/2004,02:57,1097.25,1097.25,1097.25,1097.25,2,0,2.00
12/02/2004,02:58,1097.25,1097.25,1097.25,1097.25,3,0,3.00
12/02/2004,02:59,1097.25,1097.50,1097.25,1097.50,56,0,56.00
12/02/2004,03:00,1097.25,1097.25,1097.00,1097.00,0,15,15.00
12/02/2004,03:01,1097.25,1097.50,1097.25,1097.25,129,130,259.00
12/02/2004,03:02,1097.25,1097.25,1097.25,1097.25,0,16,16.00
12/02/2004,03:03,1097.25,1097.50,1097.25,1097.25,137,117,254.00
12/02/2004,03:04,1097.25,1097.50,1097.25,1097.50,5,30,35.00
12/02/2004,03:05,1097.50,1097.50,1097.50,1097.50,4,0,4.00
12/02/2004,03:06,1097.25,1097.25,1096.75,1096.75,0,90,90.00
12/02/2004,03:07,1096.75,1097.00,1096.50,1097.00,14,82,96.00
12/02/2004,03:08,1097.00,1097.00,1097.00,1097.00,5,0,5.00
12/02/2004,03:09,1097.00,1097.00,1096.50,1096.75,42,24,66.00
12/02/2004,03:10,1096.50,1096.75,1096.50,1096.50,1,188,189.00
12/02/2004,03:11,1096.50,1096.75,1096.50,1096.50,1,24,25.00
12/02/2004,03:12,1096.50,1096.50,1096.50,1096.50,0,5,5.00
12/02/2004,03:13,1096.50,1096.75,1096.50,1096.75,3,92,95.00
12/02/2004,03:14,1096.75,1096.75,1096.50,1096.50,5,2,7.00
12/02/2004,03:15,1096.50,1096.75,1096.50,1096.50,1,34,35.00
12/02/2004,03:16,1096.50,1096.75,1096.50,1096.75,6,98,104.00
12/02/2004,03:17,1096.75,1096.75,1096.25,1096.50,6,59,65.00
12/02/2004,03:18,1096.50,1096.50,1096.00,1096.25,33,191,224.00
12/02/2004,03:19,1096.25,1096.25,1096.25,1096.25,115,0,115.00
12/02/2004,03:20,1096.25,1096.25,1096.25,1096.25,4,0,4.00
12/02/2004,03:21,1096.50,1096.50,1096.25,1096.50,48,9,57.00
12/02/2004,03:22,1096.50,1097.00,1096.50,1096.75,201,15,216.00
12/02/2004,03:23,1096.75,1097.25,1096.75,1097.25,132,63,195.00
12/02/2004,03:24,1097.00,1097.00,1097.00,1097.00,0,50,50.00
12/02/2004,03:25,1097.00,1097.00,1096.75,1097.00,55,51,106.00
12/02/2004,03:26,1097.00,1097.00,1097.00,1097.00,17,0,17.00
12/02/2004,03:27,1096.75,1097.00,1096.75,1097.00,18,6,24.00
12/02/2004,03:28,1097.00,1097.00,1097.00,1097.00,45,0,45.00
12/02/2004,03:30,1096.75,1096.75,1096.50,1096.75,5,46,51.00
12/02/2004,03:31,1096.75,1096.75,1096.75,1096.75,22,0,22.00
12/02/2004,03:32,1096.75,1096.75,1096.75,1096.75,8,0,8.00
12/02/2004,03:34,1096.75,1096.75,1096.75,1096.75,11,0,11.00
12/02/2004,03:35,1096.75,1097.00,1096.50,1097.00,29,2,31.00
12/02/2004,03:36,1096.75,1097.00,1096.50,1097.00,114,12,126.00
12/02/2004,03:37,1097.25,1097.25,1097.25,1097.25,147,0,147.00
12/02/2004,03:38,1097.25,1097.25,1097.00,1097.25,52,5,57.00
12/02/2004,03:39,1097.25,1097.50,1097.25,1097.50,115,0,115.00
12/02/2004,03:40,1097.50,1097.50,1097.50,1097.50,30,0,30.00
12/02/2004,03:41,1097.50,1097.50,1097.25,1097.50,46,1,47.00
12/02/2004,03:42,1097.75,1098.00,1097.75,1098.00,62,0,62.00
12/02/2004,03:43,1098.00,1098.25,1098.00,1098.25,102,0,102.00
12/02/2004,03:44,1098.25,1098.25,1098.00,1098.00,12,68,80.00
12/02/2004,03:46,1098.00,1098.00,1098.00,1098.00,0,53,53.00
12/02/2004,03:48,1097.75,1098.00,1097.75,1098.00,29,10,39.00
12/02/2004,03:49,1098.25,1098.25,1098.25,1098.25,56,0,56.00
12/02/2004,03:50,1098.00,1098.25,1098.00,1098.25,28,2,30.00
12/02/2004,03:51,1098.25,1098.25,1098.25,1098.25,36,0,36.00
12/02/2004,03:52,1098.25,1098.50,1098.25,1098.50,13,0,13.00
12/02/2004,03:53,1098.50,1098.50,1098.50,1098.50,74,0,74.00
12/02/2004,03:54,1098.25,1098.50,1098.00,1098.00,2,28,30.00
12/02/2004,03:55,1098.00,1098.00,1098.00,1098.00,0,66,66.00
12/02/2004,03:56,1098.00,1098.00,1098.00,1098.00,0,80,80.00
12/02/2004,03:57,1098.00,1098.00,1098.00,1098.00,0,33,33.00
12/02/2004,03:58,1098.00,1098.25,1098.00,1098.25,13,8,21.00
12/02/2004,03:59,1098.25,1098.25,1098.25,1098.25,12,0,12.00
12/02/2004,04:01,1098.00,1098.00,1098.00,1098.00,0,44,44.00
12/02/2004,04:02,1097.75,1097.75,1097.75,1097.75,0,5,5.00
12/02/2004,04:03,1097.75,1097.75,1097.75,1097.75,0,8,8.00
12/02/2004,04:04,1097.75,1098.00,1097.75,1097.75,10,26,36.00
12/02/2004,04:05,1098.00,1098.00,1097.75,1097.75,4,12,16.00
12/02/2004,04:06,1097.75,1097.75,1097.75,1097.75,0,2,2.00
12/02/2004,04:07,1097.75,1097.75,1097.75,1097.75,0,4,4.00
12/02/2004,04:08,1098.00,1098.00,1097.75,1097.75,1,5,6.00
12/02/2004,04:09,1098.00,1098.25,1098.00,1098.25,94,0,94.00
12/02/2004,04:10,1098.25,1098.50,1098.25,1098.25,13,16,29.00
12/02/2004,04:11,1098.25,1098.50,1098.25,1098.25,1,8,9.00
12/02/2004,04:12,1098.25,1098.25,1098.25,1098.25,0,3,3.00
12/02/2004,04:13,1098.25,1098.25,1098.25,1098.25,0,2,2.00
12/02/2004,04:14,1098.25,1098.50,1098.25,1098.25,20,31,51.00
12/02/2004,04:15,1098.25,1098.25,1098.25,1098.25,0,18,18.00
12/02/2004,04:16,1098.25,1098.25,1098.00,1098.00,0,23,23.00
12/02/2004,04:17,1098.00,1098.25,1098.00,1098.25,2,1,3.00
12/02/2004,04:18,1098.25,1098.50,1098.25,1098.25,31,1,32.00
12/02/2004,04:19,1098.50,1098.50,1098.50,1098.50,1,0,1.00
12/02/2004,04:20,1098.50,1098.50,1098.50,1098.50,1,0,1.00
12/02/2004,04:21,1098.25,1098.50,1098.25,1098.50,46,2,48.00
12/02/2004,04:23,1098.50,1098.50,1098.50,1098.50,167,0,167.00
12/02/2004,04:24,1098.75,1098.75,1098.50,1098.50,1,18,19.00
12/02/2004,04:25,1098.50,1098.75,1098.50,1098.50,1,7,8.00
12/02/2004,04:26,1098.50,1098.50,1098.50,1098.50,0,8,8.00
12/02/2004,04:28,1098.50,1098.75,1098.50,1098.75,20,5,25.00
12/02/2004,04:29,1098.75,1099.00,1098.75,1098.75,398,17,415.00
12/02/2004,04:30,1099.00,1099.00,1098.75,1098.75,5,18,23.00
12/02/2004,04:31,1098.75,1099.00,1098.75,1099.00,105,11,116.00
12/02/2004,04:32,1099.00,1099.25,1098.75,1099.00,212,4,216.00
12/02/2004,04:33,1098.75,1098.75,1098.75,1098.75,0,18,18.00
12/02/2004,04:34,1098.75,1098.75,1098.75,1098.75,0,75,75.00
12/02/2004,04:35,1098.50,1098.50,1098.25,1098.50,12,80,92.00
12/02/2004,04:36,1098.50,1098.50,1098.25,1098.25,12,7,19.00
12/02/2004,04:37,1098.25,1098.50,1098.25,1098.25,25,11,36.00
12/02/2004,04:38,1098.50,1098.50,1098.50,1098.50,21,0,21.00
12/02/2004,04:39,1098.50,1098.50,1098.50,1098.50,47,0,47.00
12/02/2004,04:40,1098.50,1098.75,1098.50,1098.75,55,0,55.00
12/02/2004,04:41,1098.75,1099.00,1098.75,1099.00,61,0,61.00
12/02/2004,04:42,1099.00,1099.00,1099.00,1099.00,17,0,17.00
12/02/2004,04:43,1099.25,1099.25,1099.00,1099.25,106,1,107.00
12/02/2004,04:44,1099.25,1099.25,1099.00,1099.00,13,60,73.00
12/02/2004,04:45,1099.00,1099.00,1098.75,1098.75,0,21,21.00
12/02/2004,04:46,1098.75,1098.75,1098.75,1098.75,0,16,16.00
12/02/2004,04:47,1098.50,1098.50,1098.50,1098.50,0,44,44.00
12/02/2004,04:48,1098.50,1098.50,1098.50,1098.50,0,15,15.00
12/02/2004,04:49,1098.75,1098.75,1098.50,1098.50,1,1,2.00
12/02/2004,04:51,1098.75,1098.75,1098.75,1098.75,1,0,1.00
12/02/2004,04:52,1098.75,1098.75,1098.50,1098.75,12,2,14.00
12/02/2004,04:53,1098.75,1098.75,1098.75,1098.75,38,0,38.00
12/02/2004,04:54,1099.00,1099.00,1099.00,1099.00,4,0,4.00
12/02/2004,04:55,1098.75,1098.75,1098.75,1098.75,0,13,13.00
12/02/2004,04:56,1098.75,1098.75,1098.50,1098.50,0,21,21.00
12/02/2004,04:57,1098.75,1098.75,1098.50,1098.50,26,7,33.00
12/02/2004,04:58,1098.50,1098.50,1098.25,1098.50,5,34,39.00
12/02/2004,04:59,1098.50,1098.50,1098.50,1098.50,2,0,2.00
12/02/2004,05:00,1098.50,1098.50,1098.50,1098.50,5,0,5.00
12/02/2004,05:01,1098.25,1098.25,1098.00,1098.25,1,50,51.00
12/02/2004,05:02,1098.00,1098.00,1098.00,1098.00,0,115,115.00
12/02/2004,05:03,1097.75,1097.75,1097.75,1097.75,0,5,5.00
12/02/2004,05:04,1097.75,1097.75,1097.75,1097.75,0,108,108.00
12/02/2004,05:05,1097.75,1097.75,1097.50,1097.50,0,7,7.00
12/02/2004,05:06,1097.50,1097.75,1097.50,1097.75,51,10,61.00
12/02/2004,05:07,1097.75,1097.75,1097.50,1097.50,2,145,147.00
12/02/2004,05:08,1097.50,1097.50,1097.25,1097.25,2,69,71.00
12/02/2004,05:09,1097.25,1097.25,1097.00,1097.25,33,32,65.00
12/02/2004,05:10,1097.00,1097.25,1097.00,1097.25,96,2,98.00
12/02/2004,05:11,1097.25,1097.25,1097.25,1097.25,60,0,60.00
12/02/2004,05:12,1097.50,1097.50,1097.25,1097.25,85,11,96.00
12/02/2004,05:13,1097.50,1097.75,1097.50,1097.75,61,1,62.00
12/02/2004,05:14,1097.50,1097.50,1097.50,1097.50,0,7,7.00
12/02/2004,05:17,1097.50,1097.50,1097.50,1097.50,0,76,76.00
12/02/2004,05:18,1097.50,1097.50,1097.50,1097.50,0,10,10.00
12/02/2004,05:19,1097.50,1097.50,1097.50,1097.50,0,5,5.00
12/02/2004,05:21,1097.75,1097.75,1097.50,1097.50,78,2,80.00
12/02/2004,05:22,1097.50,1097.50,1097.50,1097.50,0,9,9.00
12/02/2004,05:23,1097.50,1097.50,1097.50,1097.50,0,4,4.00
12/02/2004,05:24,1097.25,1097.50,1097.25,1097.50,31,7,38.00
12/02/2004,05:26,1097.50,1097.50,1097.50,1097.50,4,0,4.00
12/02/2004,05:27,1097.50,1097.75,1097.50,1097.75,25,0,25.00
12/02/2004,05:28,1097.75,1098.00,1097.75,1098.00,63,0,63.00
12/02/2004,05:29,1097.75,1097.75,1097.75,1097.75,0,41,41.00
12/02/2004,05:30,1097.75,1097.75,1097.75,1097.75,0,50,50.00
12/02/2004,05:31,1098.00,1098.00,1098.00,1098.00,42,0,42.00
12/02/2004,05:33,1098.00,1098.00,1098.00,1098.00,2,0,2.00
12/02/2004,05:34,1098.00,1098.25,1097.75,1098.25,33,1,34.00
12/02/2004,05:35,1098.00,1098.00,1098.00,1098.00,0,5,5.00
12/02/2004,05:36,1098.00,1098.00,1098.00,1098.00,0,72,72.00
12/02/2004,05:38,1098.00,1098.25,1098.00,1098.25,3,3,6.00
12/02/2004,05:39,1098.00,1098.25,1098.00,1098.25,45,125,170.00
12/02/2004,05:40,1098.25,1098.25,1098.25,1098.25,19,0,19.00
12/02/2004,05:41,1098.25,1098.50,1098.25,1098.50,19,0,19.00
12/02/2004,05:42,1098.25,1098.25,1098.25,1098.25,0,9,9.00
12/02/2004,05:43,1098.25,1098.25,1097.75,1098.25,7,33,40.00
12/02/2004,05:44,1098.00,1098.00,1098.00,1098.00,0,3,3.00
12/02/2004,05:45,1098.00,1098.00,1098.00,1098.00,0,1,1.00
12/02/2004,05:46,1098.00,1098.25,1098.00,1098.25,1,1,2.00
12/02/2004,05:47,1098.00,1098.00,1098.00,1098.00,0,10,10.00
12/02/2004,05:48,1098.00,1098.00,1098.00,1098.00,0,2,2.00
12/02/2004,05:50,1098.00,1098.00,1098.00,1098.00,0,41,41.00
12/02/2004,05:51,1098.00,1098.00,1098.00,1098.00,0,1,1.00
12/02/2004,05:53,1098.00,1098.00,1098.00,1098.00,0,27,27.00
12/02/2004,05:54,1098.25,1098.50,1098.25,1098.50,34,0,34.00
12/02/2004,05:55,1098.50,1098.50,1098.25,1098.25,2,20,22.00
12/02/2004,05:56,1098.25,1098.25,1098.25,1098.25,0,2,2.00
12/02/2004,05:57,1098.50,1098.50,1098.50,1098.50,5,0,5.00
12/02/2004,05:58,1098.25,1098.25,1098.00,1098.25,6,9,15.00
12/02/2004,05:59,1098.25,1098.25,1098.25,1098.25,2,0,2.00
12/02/2004,06:02,1098.50,1098.50,1098.50,1098.50,1,0,1.00
12/02/2004,06:03,1098.50,1098.50,1098.50,1098.50,13,0,13.00
12/02/2004,06:04,1098.50,1098.50,1098.25,1098.25,2,1,3.00
12/02/2004,06:05,1098.50,1098.50,1098.50,1098.50,36,0,36.00
12/02/2004,06:06,1098.50,1098.50,1098.25,1098.50,2,4,6.00
12/02/2004,06:07,1098.50,1098.50,1098.50,1098.50,9,0,9.00
12/02/2004,06:08,1098.50,1098.50,1098.50,1098.50,50,0,50.00
12/02/2004,06:09,1098.50,1098.50,1098.25,1098.25,1,7,8.00
12/02/2004,06:10,1098.25,1098.50,1098.25,1098.50,1,11,12.00
12/02/2004,06:13,1098.25,1098.25,1098.25,1098.25,0,5,5.00
12/02/2004,06:14,1098.25,1098.25,1098.25,1098.25,0,5,5.00
12/02/2004,06:15,1098.25,1098.25,1098.25,1098.25,0,1,1.00
12/02/2004,06:16,1098.50,1098.50,1098.50,1098.50,134,0,134.00
12/02/2004,06:17,1098.50,1099.00,1098.50,1099.00,106,0,106.00
12/02/2004,06:18,1099.00,1099.00,1098.75,1098.75,2,13,15.00
12/02/2004,06:19,1098.75,1099.00,1098.75,1098.75,1,13,14.00
12/02/2004,06:20,1098.75,1098.75,1098.75,1098.75,0,4,4.00
12/02/2004,06:21,1098.75,1098.75,1098.50,1098.50,0,19,19.00
12/02/2004,06:22,1098.75,1098.75,1098.75,1098.75,112,0,112.00
12/02/2004,06:23,1098.75,1098.75,1098.75,1098.75,25,0,25.00
12/02/2004,06:25,1098.75,1098.75,1098.50,1098.50,17,12,29.00
12/02/2004,06:26,1098.75,1098.75,1098.75,1098.75,43,0,43.00
12/02/2004,06:27,1098.75,1099.00,1098.75,1099.00,152,0,152.00
12/02/2004,06:28,1099.00,1099.25,1099.00,1099.00,26,5,31.00
12/02/2004,06:29,1098.75,1099.00,1098.75,1099.00,2,5,7.00
12/02/2004,06:30,1099.00,1099.00,1099.00,1099.00,11,0,11.00
12/02/2004,06:31,1098.75,1099.00,1098.75,1099.00,152,3,155.00
12/02/2004,06:32,1099.00,1099.00,1099.00,1099.00,3,0,3.00
12/02/2004,06:33,1098.75,1099.00,1098.75,1098.75,55,4,59.00
12/02/2004,06:34,1099.00,1099.00,1098.75,1098.75,3,1,4.00
12/02/2004,06:36,1099.00,1099.00,1098.75,1098.75,14,1,15.00
12/02/2004,06:37,1098.75,1098.75,1098.75,1098.75,0,1,1.00
12/02/2004,06:38,1099.00,1099.00,1098.75,1098.75,4,1,5.00
12/02/2004,06:40,1099.00,1099.00,1099.00,1099.00,2,0,2.00
12/02/2004,06:41,1099.00,1099.00,1099.00,1099.00,218,0,218.00
12/02/2004,06:42,1099.00,1099.25,1099.00,1099.00,146,23,169.00
12/02/2004,06:43,1099.00,1099.00,1099.00,1099.00,0,14,14.00
12/02/2004,06:44,1099.00,1099.00,1099.00,1099.00,0,26,26.00
12/02/2004,06:45,1099.00,1099.00,1099.00,1099.00,0,13,13.00
12/02/2004,06:46,1098.75,1098.75,1098.75,1098.75,0,67,67.00
12/02/2004,06:47,1098.75,1098.75,1098.50,1098.75,1,78,79.00
12/02/2004,06:48,1098.75,1098.75,1098.75,1098.75,7,0,7.00
12/02/2004,06:49,1098.50,1098.50,1098.25,1098.25,1,120,121.00
12/02/2004,06:50,1098.25,1098.25,1098.25,1098.25,0,45,45.00
12/02/2004,06:51,1098.25,1098.25,1098.25,1098.25,0,48,48.00
12/02/2004,06:52,1098.25,1098.25,1098.25,1098.25,0,42,42.00
12/02/2004,06:53,1098.25,1098.50,1098.25,1098.50,303,5,308.00
12/02/2004,06:54,1098.50,1098.50,1098.50,1098.50,1,0,1.00
12/02/2004,06:55,1098.25,1098.25,1098.25,1098.25,0,11,11.00
12/02/2004,06:56,1098.50,1098.50,1098.50,1098.50,18,0,18.00
12/02/2004,06:57,1098.50,1098.50,1098.50,1098.50,10,0,10.00
12/02/2004,06:58,1098.50,1098.50,1098.50,1098.50,24,0,24.00
12/02/2004,06:59,1098.50,1098.50,1098.50,1098.50,51,0,51.00
12/02/2004,07:00,1098.50,1098.75,1098.50,1098.75,3,0,3.00
12/02/2004,07:01,1098.75,1098.75,1098.50,1098.50,2,171,173.00
12/02/2004,07:02,1098.50,1098.75,1098.50,1098.50,1,53,54.00
12/02/2004,07:03,1098.50,1098.50,1098.50,1098.50,0,49,49.00
12/02/2004,07:04,1098.50,1098.50,1098.50,1098.50,0,48,48.00
12/02/2004,07:05,1098.50,1098.75,1098.50,1098.75,35,10,45.00
12/02/2004,07:06,1098.75,1098.75,1098.50,1098.50,35,2,37.00
12/02/2004,07:07,1098.50,1098.50,1098.50,1098.50,0,3,3.00
12/02/2004,07:08,1098.75,1098.75,1098.25,1098.25,16,226,242.00
12/02/2004,07:09,1098.50,1099.00,1098.50,1099.00,139,118,257.00
12/02/2004,07:10,1099.00,1099.00,1098.75,1099.00,177,208,385.00
12/02/2004,07:11,1098.75,1099.00,1098.75,1099.00,3,3,6.00
12/02/2004,07:12,1098.75,1098.75,1098.75,1098.75,0,128,128.00
12/02/2004,07:13,1098.75,1099.00,1098.75,1098.75,1,18,19.00
12/02/2004,07:14,1099.00,1099.00,1099.00,1099.00,2,0,2.00
12/02/2004,07:15,1098.75,1099.00,1098.75,1099.00,241,107,348.00
12/02/2004,07:16,1099.00,1099.25,1098.75,1099.00,50,107,157.00
12/02/2004,07:17,1099.00,1099.00,1099.00,1099.00,76,0,76.00
12/02/2004,07:18,1099.00,1099.00,1099.00,1099.00,24,0,24.00
12/02/2004,07:19,1099.00,1099.00,1098.50,1098.75,36,301,337.00
12/02/2004,07:20,1098.50,1099.00,1098.50,1098.75,191,238,429.00
12/02/2004,07:21,1098.75,1099.00,1098.75,1099.00,212,3,215.00
12/02/2004,07:22,1098.75,1099.00,1098.50,1098.50,14,111,125.00
12/02/2004,07:23,1098.50,1098.75,1098.50,1098.50,6,10,16.00
12/02/2004,07:24,1098.75,1098.75,1098.50,1098.50,6,6,12.00
12/02/2004,07:25,1098.75,1098.75,1098.50,1098.50,29,158,187.00
12/02/2004,07:26,1098.50,1098.50,1098.50,1098.50,0,66,66.00
12/02/2004,07:27,1098.50,1098.50,1098.50,1098.50,0,250,250.00
12/02/2004,07:28,1098.50,1098.75,1098.50,1098.75,154,31,185.00
12/02/2004,07:29,1098.75,1099.00,1098.75,1098.75,101,15,116.00
12/02/2004,07:30,1099.00,1099.00,1098.00,1098.00,6,254,260.00
12/02/2004,07:31,1098.00,1098.00,1097.75,1098.00,270,80,350.00
12/02/2004,07:32,1097.75,1098.25,1097.75,1098.25,56,112,168.00
12/02/2004,07:33,1098.25,1098.50,1098.25,1098.50,151,10,161.00
12/02/2004,07:34,1098.50,1098.50,1098.25,1098.50,32,4,36.00
12/02/2004,07:35,1098.50,1098.50,1098.50,1098.50,46,0,46.00
12/02/2004,07:36,1098.75,1099.00,1098.50,1098.75,185,25,210.00
12/02/2004,07:37,1098.75,1099.00,1098.75,1099.00,77,0,77.00
12/02/2004,07:38,1098.75,1098.75,1098.75,1098.75,0,50,50.00
12/02/2004,07:39,1098.75,1098.75,1098.75,1098.75,0,233,233.00
12/02/2004,07:40,1098.50,1098.75,1098.50,1098.50,5,212,217.00
12/02/2004,07:41,1098.50,1098.75,1098.50,1098.50,12,145,157.00
12/02/2004,07:42,1098.75,1098.75,1098.25,1098.50,3,169,172.00
12/02/2004,07:43,1098.50,1098.75,1098.50,1098.50,32,1,33.00
12/02/2004,07:44,1098.75,1098.75,1098.50,1098.50,2,40,42.00
12/02/2004,07:46,1098.25,1098.50,1098.25,1098.25,1,5,6.00
12/02/2004,07:47,1098.25,1098.25,1098.00,1098.25,106,175,281.00
12/02/2004,07:48,1098.25,1098.25,1098.00,1098.00,62,12,74.00
12/02/2004,07:49,1098.00,1098.25,1098.00,1098.00,3,28,31.00
12/02/2004,07:50,1098.00,1098.00,1096.25,1096.50,360,2408,2768.00
12/02/2004,07:51,1096.50,1097.00,1096.00,1096.75,660,635,1295.00
12/02/2004,07:52,1096.75,1097.00,1096.25,1096.50,250,360,610.00
12/02/2004,07:53,1096.50,1096.50,1095.75,1096.00,208,371,579.00
12/02/2004,07:54,1095.75,1096.25,1095.50,1095.50,350,1457,1807.00
12/02/2004,07:55,1095.50,1096.00,1095.50,1095.75,508,401,909.00
12/02/2004,07:56,1095.75,1096.00,1095.25,1095.50,205,480,685.00
12/02/2004,07:57,1095.50,1096.00,1095.50,1096.00,584,89,673.00
12/02/2004,07:58,1096.00,1096.25,1095.25,1096.00,395,578,973.00
12/02/2004,07:59,1095.75,1096.25,1095.50,1096.00,225,238,463.00
12/02/2004,08:00,1096.00,1096.25,1096.00,1096.00,245,186,431.00
12/02/2004,08:01,1096.00,1096.25,1096.00,1096.00,6,88,94.00
12/02/2004,08:02,1096.00,1096.00,1095.75,1095.75,25,247,272.00
12/02/2004,08:03,1095.50,1096.00,1095.50,1096.00,28,29,57.00
12/02/2004,08:04,1095.75,1096.00,1095.75,1096.00,51,3,54.00
12/02/2004,08:05,1095.75,1096.25,1095.75,1096.25,82,258,340.00
12/02/2004,08:06,1096.25,1096.25,1096.00,1096.00,15,105,120.00
12/02/2004,08:07,1096.25,1096.50,1096.00,1096.25,299,66,365.00
12/02/2004,08:08,1096.25,1096.50,1096.00,1096.25,155,61,216.00
12/02/2004,08:09,1096.50,1096.50,1096.25,1096.50,208,17,225.00
12/02/2004,08:10,1096.25,1096.50,1096.25,1096.25,7,50,57.00
12/02/2004,08:11,1096.50,1096.50,1096.25,1096.50,298,7,305.00
12/02/2004,08:12,1096.25,1096.50,1096.00,1096.00,387,605,992.00
12/02/2004,08:13,1096.25,1096.25,1096.00,1096.25,89,8,97.00
12/02/2004,08:14,1096.25,1096.25,1096.00,1096.25,103,20,123.00
12/02/2004,08:15,1096.25,1096.50,1096.25,1096.25,91,22,113.00
12/02/2004,08:16,1096.25,1096.75,1096.25,1096.50,266,171,437.00
12/02/2004,08:17,1096.25,1096.50,1096.25,1096.25,25,265,290.00
12/02/2004,08:18,1096.25,1096.50,1096.25,1096.25,71,86,157.00
12/02/2004,08:19,1096.25,1096.25,1096.00,1096.25,37,79,116.00
12/02/2004,08:20,1096.25,1096.25,1096.25,1096.25,61,0,61.00
12/02/2004,08:21,1096.50,1096.50,1096.25,1096.25,2,72,74.00
12/02/2004,08:22,1096.25,1096.25,1096.00,1096.00,2,7,9.00
12/02/2004,08:23,1096.00,1096.25,1096.00,1096.00,1,45,46.00
12/02/2004,08:24,1096.00,1096.25,1096.00,1096.00,23,140,163.00
12/02/2004,08:25,1096.00,1096.25,1096.00,1096.00,2,73,75.00
12/02/2004,08:26,1096.00,1096.25,1096.00,1096.00,3,62,65.00
12/02/2004,08:27,1096.25,1096.25,1096.00,1096.00,82,53,135.00
12/02/2004,08:28,1096.00,1096.25,1095.75,1095.75,123,115,238.00
12/02/2004,08:29,1095.75,1096.00,1095.75,1095.75,6,86,92.00
12/02/2004,08:30,1096.00,1096.00,1095.50,1095.75,690,1244,1934.00
12/02/2004,08:31,1095.50,1096.00,1095.25,1095.75,2108,3177,5285.00
12/02/2004,08:32,1095.75,1096.00,1095.25,1095.50,1203,1738,2941.00
12/02/2004,08:33,1095.50,1095.75,1095.25,1095.50,568,1099,1667.00
12/02/2004,08:34,1095.75,1096.25,1095.50,1096.25,2090,1491,3581.00
12/02/2004,08:35,1096.25,1096.50,1096.00,1096.50,2396,654,3050.00
12/02/2004,08:36,1096.25,1096.75,1096.00,1096.25,1938,1347,3285.00
12/02/2004,08:37,1096.25,1096.75,1096.25,1096.75,1645,142,1787.00
12/02/2004,08:38,1097.00,1097.00,1096.25,1096.50,398,1642,2040.00
12/02/2004,08:39,1096.25,1096.75,1096.25,1096.50,1095,200,1295.00
12/02/2004,08:40,1096.75,1096.75,1096.00,1096.00,1325,4528,5853.00
12/02/2004,08:41,1096.25,1096.25,1095.50,1096.00,1146,4045,5191.00
12/02/2004,08:42,1095.75,1096.00,1095.00,1095.00,1671,3233,4904.00
12/02/2004,08:43,1095.00,1095.25,1094.50,1094.50,1639,3596,5235.00
12/02/2004,08:44,1094.50,1095.25,1094.50,1094.75,1384,1262,2646.00
12/02/2004,08:45,1094.75,1095.50,1094.75,1095.50,803,351,1154.00
12/02/2004,08:46,1095.25,1095.75,1095.25,1095.50,2167,1260,3427.00
12/02/2004,08:47,1095.50,1096.00,1095.50,1095.75,1940,805,2745.00
12/02/2004,08:48,1095.75,1096.50,1095.75,1096.25,2172,1335,3507.00
12/02/2004,08:49,1096.25,1096.75,1095.75,1096.00,2130,1953,4083.00
12/02/2004,08:50,1096.00,1096.50,1096.00,1096.25,806,429,1235.00
12/02/2004,08:51,1096.50,1097.00,1096.25,1097.00,3021,355,3376.00
12/02/2004,08:52,1097.00,1097.25,1096.75,1097.25,2433,155,2588.00
12/02/2004,08:53,1097.25,1097.25,1096.75,1097.25,1814,1405,3219.00
12/02/2004,08:54,1097.25,1097.75,1097.00,1097.75,4054,423,4477.00
12/02/2004,08:55,1097.75,1098.00,1097.50,1097.75,1562,888,2450.00
12/02/2004,08:56,1097.50,1097.75,1097.25,1097.50,1261,1264,2525.00
12/02/2004,08:57,1097.75,1097.75,1096.75,1097.00,948,1497,2445.00
12/02/2004,08:58,1097.00,1097.25,1096.50,1096.75,344,2173,2517.00
12/02/2004,08:59,1096.75,1097.00,1096.50,1096.50,402,841,1243.00
12/02/2004,09:00,1096.75,1097.00,1096.50,1096.75,419,604,1023.00
12/02/2004,09:01,1096.75,1097.25,1096.25,1096.75,2446,2240,4686.00
12/02/2004,09:02,1096.75,1098.00,1096.75,1098.00,2263,359,2622.00
12/02/2004,09:03,1098.00,1098.25,1097.50,1097.75,2085,944,3029.00
12/02/2004,09:04,1097.50,1097.75,1096.50,1097.00,1050,3130,4180.00
12/02/2004,09:05,1096.75,1097.00,1096.50,1096.50,421,934,1355.00
12/02/2004,09:06,1096.50,1097.00,1095.75,1095.75,1455,2935,4390.00
12/02/2004,09:07,1096.00,1096.25,1095.75,1096.25,1400,190,1590.00
12/02/2004,09:08,1096.25,1096.25,1095.75,1096.00,221,317,538.00
12/02/2004,09:09,1095.75,1096.75,1095.75,1096.75,1307,40,1347.00
12/02/2004,09:10,1096.75,1097.00,1096.25,1096.25,499,1173,1672.00
12/02/2004,09:11,1096.50,1097.00,1096.25,1096.75,700,177,877.00
12/02/2004,09:12,1096.50,1097.75,1096.25,1097.75,2893,500,3393.00
12/02/2004,09:13,1097.75,1098.25,1097.50,1098.25,3358,949,4307.00
12/02/2004,09:14,1098.25,1098.75,1098.00,1098.00,2625,1711,4336.00
12/02/2004,09:15,1098.00,1098.25,1096.75,1097.00,660,2024,2684.00
12/02/2004,09:16,1097.00,1097.25,1096.50,1096.75,523,1551,2074.00
12/02/2004,09:17,1096.75,1097.00,1096.00,1096.50,686,1599,2285.00
12/02/2004,09:18,1096.25,1096.75,1096.00,1096.50,996,989,1985.00
12/02/2004,09:19,1096.50,1097.00,1096.50,1096.75,1537,374,1911.00
12/02/2004,09:20,1096.75,1097.00,1096.50,1096.75,1057,408,1465.00
12/02/2004,09:21,1096.75,1096.75,1096.25,1096.25,271,1381,1652.00
12/02/2004,09:22,1096.25,1096.50,1095.75,1096.00,1021,1495,2516.00
12/02/2004,09:23,1096.00,1096.75,1096.00,1096.50,1078,505,1583.00
12/02/2004,09:24,1096.50,1097.75,1096.50,1097.50,1945,735,2680.00
12/02/2004,09:25,1097.75,1098.25,1097.25,1098.00,1535,942,2477.00
12/02/2004,09:26,1097.75,1098.25,1097.50,1098.25,2209,1001,3210.00
12/02/2004,09:27,1098.25,1098.75,1098.25,1098.25,2320,917,3237.00
12/02/2004,09:28,1098.50,1099.00,1098.25,1098.75,1925,495,2420.00
12/02/2004,09:29,1098.75,1099.25,1098.50,1098.50,2431,743,3174.00
12/02/2004,09:30,1098.50,1098.50,1098.25,1098.25,192,1330,1522.00
12/02/2004,09:31,1098.25,1099.50,1098.25,1099.00,3296,1778,5074.00
12/02/2004,09:32,1099.25,1099.50,1099.00,1099.25,1090,1141,2231.00
12/02/2004,09:33,1099.25,1099.75,1098.50,1098.75,2274,2245,4519.00
12/02/2004,09:34,1098.75,1098.75,1098.25,1098.50,201,1232,1433.00
12/02/2004,09:35,1098.50,1100.00,1098.50,1099.75,5444,611,6055.00
12/02/2004,09:36,1099.50,1100.00,1099.50,1099.50,2377,1762,4139.00
12/02/2004,09:37,1099.75,1100.75,1099.50,1100.25,8616,2584,11200.00
12/02/2004,09:38,1100.50,1101.50,1100.25,1101.00,3803,2771,6574.00
12/02/2004,09:39,1101.00,1101.00,1100.50,1100.50,442,1287,1729.00
12/02/2004,09:40,1100.50,1101.00,1100.50,1101.00,2413,2338,4751.00
12/02/2004,09:41,1101.00,1101.25,1100.50,1100.50,1117,1051,2168.00
12/02/2004,09:42,1100.50,1100.75,1100.25,1100.50,1056,1831,2887.00
12/02/2004,09:43,1100.50,1100.50,1100.00,1100.50,859,1138,1997.00
12/02/2004,09:44,1100.25,1101.25,1100.25,1101.25,2352,495,2847.00
12/02/2004,09:45,1101.25,1101.50,1100.75,1101.50,1624,672,2296.00
12/02/2004,09:46,1101.50,1101.75,1100.75,1101.25,2865,2201,5066.00
12/02/2004,09:47,1101.25,1101.50,1100.75,1101.00,729,1388,2117.00
12/02/2004,09:48,1101.00,1101.25,1100.75,1101.00,305,554,859.00
12/02/2004,09:49,1101.25,1101.75,1101.00,1101.50,2588,499,3087.00
12/02/2004,09:50,1101.75,1101.75,1101.00,1101.00,746,2045,2791.00
12/02/2004,09:51,1101.00,1101.50,1101.00,1101.00,1113,1323,2436.00
12/02/2004,09:52,1101.00,1101.25,1100.50,1100.75,1068,1840,2908.00
12/02/2004,09:53,1100.75,1101.00,1100.25,1100.50,456,1358,1814.00
12/02/2004,09:54,1100.50,1100.75,1100.25,1100.25,471,909,1380.00
12/02/2004,09:55,1100.50,1100.75,1100.25,1100.50,547,152,699.00
12/02/2004,09:56,1100.25,1101.00,1100.25,1101.00,737,469,1206.00
12/02/2004,09:57,1101.00,1101.25,1100.75,1101.25,1116,571,1687.00
12/02/2004,09:58,1101.00,1101.25,1100.75,1101.00,750,969,1719.00
12/02/2004,09:59,1101.00,1101.25,1100.75,1100.75,53,398,451.00
12/02/2004,10:00,1100.75,1101.00,1100.75,1101.00,590,164,754.00
12/02/2004,10:01,1101.00,1101.00,1100.75,1100.75,211,106,317.00
12/02/2004,10:02,1100.75,1102.00,1100.75,1101.50,4748,1486,6234.00
12/02/2004,10:03,1101.25,1101.75,1101.25,1101.50,1206,990,2196.00
12/02/2004,10:04,1101.25,1102.50,1101.25,1102.25,5658,1274,6932.00
12/02/2004,10:05,1102.00,1102.50,1101.75,1101.75,1954,1296,3250.00
12/02/2004,10:06,1101.75,1102.00,1101.25,1101.25,1776,2748,4524.00
12/02/2004,10:07,1101.25,1101.75,1101.25,1101.75,1459,750,2209.00
12/02/2004,10:08,1101.50,1102.50,1101.50,1102.00,2607,337,2944.00
12/02/2004,10:09,1102.00,1102.50,1102.00,1102.25,326,305,631.00
12/02/2004,10:10,1102.25,1102.25,1101.75,1101.75,348,1519,1867.00
12/02/2004,10:11,1101.75,1102.00,1101.50,1102.00,996,535,1531.00
12/02/2004,10:12,1101.75,1102.25,1101.75,1102.25,1165,1169,2334.00
12/02/2004,10:13,1102.00,1102.25,1101.50,1101.75,328,1417,1745.00
12/02/2004,10:14,1101.75,1102.00,1101.75,1101.75,1234,177,1411.00
12/02/2004,10:15,1101.75,1103.00,1101.75,1102.75,5749,1043,6792.00
12/02/2004,10:16,1102.75,1103.25,1102.50,1102.75,2965,450,3415.00
12/02/2004,10:17,1103.00,1103.00,1102.25,1102.25,966,1891,2857.00
12/02/2004,10:18,1102.25,1102.50,1102.25,1102.25,505,426,931.00
12/02/2004,10:19,1102.25,1102.50,1102.25,1102.25,1367,819,2186.00
12/02/2004,10:20,1102.50,1102.75,1102.25,1102.50,474,241,715.00
12/02/2004,10:21,1102.50,1102.75,1102.00,1102.00,606,1887,2493.00
12/02/2004,10:22,1102.25,1102.50,1102.00,1102.25,1330,942,2272.00
12/02/2004,10:23,1102.50,1102.75,1102.25,1102.50,1212,1624,2836.00
12/02/2004,10:24,1102.50,1102.50,1101.50,1101.50,114,2407,2521.00
12/02/2004,10:25,1101.50,1102.00,1101.25,1101.75,1423,831,2254.00
12/02/2004,10:26,1101.75,1102.00,1101.50,1101.50,40,861,901.00
12/02/2004,10:27,1101.75,1102.00,1101.50,1102.00,907,131,1038.00
12/02/2004,10:28,1102.00,1102.00,1101.25,1101.50,1249,1441,2690.00
12/02/2004,10:29,1101.50,1101.50,1101.25,1101.25,819,696,1515.00
12/02/2004,10:30,1101.25,1101.75,1101.25,1101.75,1179,1176,2355.00
12/02/2004,10:31,1101.75,1101.75,1101.25,1101.50,766,1523,2289.00
12/02/2004,10:32,1101.50,1102.50,1101.50,1102.00,4163,287,4450.00
12/02/2004,10:33,1102.25,1102.25,1102.00,1102.00,503,962,1465.00
12/02/2004,10:34,1102.00,1102.25,1101.75,1102.00,439,236,675.00
12/02/2004,10:35,1102.00,1102.25,1101.50,1101.75,434,826,1260.00
12/02/2004,10:36,1101.50,1101.75,1101.50,1101.75,793,803,1596.00
12/02/2004,10:37,1101.50,1101.75,1101.50,1101.50,461,136,597.00
12/02/2004,10:38,1101.75,1101.75,1101.25,1101.25,557,2596,3153.00
12/02/2004,10:39,1101.50,1101.75,1100.75,1101.00,459,3299,3758.00
12/02/2004,10:40,1100.75,1101.00,1100.75,1101.00,416,477,893.00
12/02/2004,10:41,1100.75,1101.00,1100.75,1101.00,186,955,1141.00
12/02/2004,10:42,1100.75,1101.50,1100.75,1101.00,1586,1057,2643.00
12/02/2004,10:43,1101.00,1101.00,1100.50,1100.75,551,964,1515.00
12/02/2004,10:44,1100.75,1101.00,1100.25,1100.50,218,2173,2391.00
12/02/2004,10:45,1100.25,1100.75,1100.25,1100.50,692,455,1147.00
12/02/2004,10:46,1100.50,1100.75,1100.50,1100.50,103,215,318.00
12/02/2004,10:47,1100.50,1100.75,1100.50,1100.75,96,740,836.00
12/02/2004,10:48,1100.75,1101.25,1100.50,1100.75,880,324,1204.00
12/02/2004,10:49,1101.00,1101.00,1100.75,1101.00,111,15,126.00
12/02/2004,10:50,1101.00,1101.00,1100.75,1101.00,522,136,658.00
12/02/2004,10:51,1101.00,1101.00,1100.75,1100.75,1771,173,1944.00
12/02/2004,10:52,1100.75,1101.25,1100.75,1101.25,502,77,579.00
12/02/2004,10:53,1101.25,1101.75,1101.00,1101.50,1137,237,1374.00
12/02/2004,10:54,1101.50,1101.50,1101.25,1101.25,109,41,150.00
12/02/2004,10:55,1101.50,1101.75,1101.25,1101.25,787,34,821.00
12/02/2004,10:56,1101.50,1101.50,1101.25,1101.50,11,22,33.00
12/02/2004,10:57,1101.50,1101.50,1101.25,1101.25,70,1540,1610.00
12/02/2004,10:58,1101.50,1101.50,1101.25,1101.25,77,337,414.00
12/02/2004,10:59,1101.25,1101.50,1101.25,1101.25,32,64,96.00
12/02/2004,11:00,1101.25,1101.50,1101.25,1101.25,404,349,753.00
12/02/2004,11:01,1101.25,1101.50,1101.25,1101.25,79,110,189.00
12/02/2004,11:02,1101.25,1101.50,1101.25,1101.25,80,139,219.00
12/02/2004,11:03,1101.25,1101.50,1101.25,1101.25,268,142,410.00
12/02/2004,11:04,1101.50,1101.50,1100.75,1100.75,122,1586,1708.00
12/02/2004,11:05,1100.75,1100.75,1100.25,1100.75,427,1688,2115.00
12/02/2004,11:06,1100.75,1100.75,1100.25,1100.50,172,423,595.00
12/02/2004,11:07,1100.75,1101.00,1100.50,1101.00,820,128,948.00
12/02/2004,11:08,1101.00,1101.50,1101.00,1101.50,1883,43,1926.00
12/02/2004,11:09,1101.25,1101.75,1101.25,1101.25,839,363,1202.00
12/02/2004,11:10,1101.25,1101.75,1101.25,1101.50,459,672,1131.00
12/02/2004,11:11,1101.50,1101.75,1101.25,1101.50,117,399,516.00
12/02/2004,11:12,1101.50,1101.50,1101.00,1101.00,39,746,785.00
12/02/2004,11:13,1101.25,1101.25,1100.50,1100.75,250,675,925.00
12/02/2004,11:14,1100.75,1101.00,1100.75,1100.75,815,672,1487.00
12/02/2004,11:15,1100.75,1101.25,1100.75,1101.00,256,114,370.00
12/02/2004,11:16,1101.00,1101.00,1100.75,1101.00,190,103,293.00
12/02/2004,11:17,1101.00,1101.00,1100.50,1100.50,21,839,860.00
12/02/2004,11:18,1100.50,1101.25,1100.50,1101.25,1109,135,1244.00
12/02/2004,11:19,1101.00,1101.25,1100.75,1100.75,417,345,762.00
12/02/2004,11:20,1101.00,1101.25,1100.75,1101.25,456,22,478.00
12/02/2004,11:21,1101.25,1101.25,1100.75,1101.00,35,914,949.00
12/02/2004,11:22,1101.00,1101.00,1100.50,1100.50,269,364,633.00
12/02/2004,11:23,1100.75,1100.75,1100.25,1100.50,150,946,1096.00
12/02/2004,11:24,1100.50,1100.75,1100.25,1100.50,206,67,273.00
12/02/2004,11:25,1100.50,1101.00,1100.50,1101.00,731,142,873.00
12/02/2004,11:26,1101.00,1101.50,1100.75,1101.00,2000,52,2052.00
12/02/2004,11:27,1101.25,1101.50,1101.00,1101.25,409,22,431.00
12/02/2004,11:28,1101.25,1101.50,1101.00,1101.00,41,111,152.00
12/02/2004,11:29,1101.00,1101.25,1100.75,1100.75,53,373,426.00
12/02/2004,11:30,1101.00,1101.00,1100.75,1101.00,432,37,469.00
12/02/2004,11:31,1101.00,1101.00,1099.75,1100.25,285,3858,4143.00
12/02/2004,11:32,1100.00,1100.25,1100.00,1100.00,99,1774,1873.00
12/02/2004,11:33,1100.25,1100.25,1099.75,1100.00,831,1808,2639.00
12/02/2004,11:34,1100.00,1100.25,1099.75,1100.00,267,729,996.00
12/02/2004,11:35,1100.00,1100.25,1099.75,1100.00,1026,97,1123.00
12/02/2004,11:36,1100.00,1100.00,1099.75,1099.75,208,6,214.00
12/02/2004,11:37,1099.75,1100.00,1099.00,1099.25,304,2432,2736.00
12/02/2004,11:38,1099.50,1099.50,1099.25,1099.25,98,150,248.00
12/02/2004,11:39,1099.50,1099.50,1099.00,1099.50,840,1771,2611.00
12/02/2004,11:40,1099.50,1099.50,1099.25,1099.50,623,101,724.00
12/02/2004,11:41,1099.50,1099.50,1099.25,1099.25,581,594,1175.00
12/02/2004,11:42,1099.25,1099.50,1099.25,1099.25,269,297,566.00
12/02/2004,11:43,1099.25,1099.50,1098.50,1098.75,347,2555,2902.00
12/02/2004,11:44,1098.75,1099.00,1098.50,1098.75,765,507,1272.00
12/02/2004,11:45,1098.75,1099.00,1098.50,1098.75,351,356,707.00
12/02/2004,11:46,1098.50,1099.00,1098.50,1099.00,251,202,453.00
12/02/2004,11:47,1098.75,1099.00,1098.50,1098.75,166,268,434.00
12/02/2004,11:48,1098.75,1098.75,1098.25,1098.75,1110,1622,2732.00
12/02/2004,11:49,1098.75,1099.00,1098.50,1099.00,1175,395,1570.00
12/02/2004,11:50,1098.75,1099.25,1098.75,1099.00,1028,61,1089.00
12/02/2004,11:51,1099.25,1099.25,1098.50,1098.50,246,753,999.00
12/02/2004,11:52,1098.50,1098.75,1098.25,1098.75,519,716,1235.00
12/02/2004,11:53,1098.75,1098.75,1097.25,1097.75,1405,4179,5584.00
12/02/2004,11:54,1097.75,1098.00,1097.75,1097.75,388,2706,3094.00
12/02/2004,11:55,1097.50,1098.00,1097.50,1098.00,770,425,1195.00
12/02/2004,11:56,1097.75,1098.00,1097.75,1098.00,779,243,1022.00
12/02/2004,11:57,1097.75,1098.00,1097.75,1098.00,220,137,357.00
12/02/2004,11:58,1098.00,1098.25,1097.75,1097.75,668,388,1056.00
12/02/2004,11:59,1097.75,1098.00,1097.50,1098.00,424,193,617.00
12/02/2004,12:00,1098.00,1098.25,1097.75,1098.25,348,125,473.00
12/02/2004,12:01,1098.25,1098.50,1098.00,1098.25,913,87,1000.00
12/02/2004,12:02,1098.25,1098.25,1098.00,1098.25,948,14,962.00
12/02/2004,12:03,1098.25,1098.25,1098.00,1098.25,205,161,366.00
12/02/2004,12:04,1098.25,1098.50,1098.00,1098.25,545,151,696.00
12/02/2004,12:05,1098.25,1098.75,1098.00,1098.25,780,827,1607.00
12/02/2004,12:06,1098.50,1098.50,1098.25,1098.50,232,91,323.00
12/02/2004,12:07,1098.50,1098.50,1098.25,1098.25,1044,26,1070.00
12/02/2004,12:08,1098.50,1098.75,1098.25,1098.75,862,573,1435.00
12/02/2004,12:09,1098.50,1098.75,1098.25,1098.50,176,326,502.00
12/02/2004,12:10,1098.50,1098.50,1098.25,1098.50,184,493,677.00
12/02/2004,12:11,1098.50,1098.75,1098.25,1098.75,560,18,578.00
12/02/2004,12:12,1098.75,1098.75,1097.75,1097.75,90,1413,1503.00
12/02/2004,12:13,1097.75,1098.00,1097.75,1098.00,87,368,455.00
12/02/2004,12:14,1097.75,1098.50,1097.75,1098.50,340,17,357.00
12/02/2004,12:15,1098.25,1098.75,1098.25,1098.50,263,220,483.00
12/02/2004,12:16,1098.25,1098.50,1098.25,1098.50,136,20,156.00
12/02/2004,12:17,1098.25,1098.75,1098.25,1098.75,435,233,668.00
12/02/2004,12:18,1098.75,1098.75,1098.25,1098.25,45,604,649.00
12/02/2004,12:19,1098.00,1098.25,1097.75,1098.25,248,532,780.00
12/02/2004,12:20,1098.25,1098.25,1097.50,1097.75,430,751,1181.00
12/02/2004,12:21,1097.75,1097.75,1097.50,1097.75,259,1320,1579.00
12/02/2004,12:22,1098.00,1098.25,1098.00,1098.25,405,98,503.00
12/02/2004,12:23,1098.25,1098.50,1098.00,1098.25,1010,288,1298.00
12/02/2004,12:24,1098.25,1098.50,1098.00,1098.00,62,111,173.00
12/02/2004,12:25,1098.25,1098.25,1098.00,1098.00,295,162,457.00
12/02/2004,12:26,1098.00,1098.00,1097.25,1097.50,268,783,1051.00
12/02/2004,12:27,1097.50,1097.75,1096.50,1096.50,363,2243,2606.00
12/02/2004,12:28,1096.50,1096.75,1095.50,1095.75,1379,3417,4796.00
12/02/2004,12:29,1095.75,1096.25,1095.75,1096.25,1046,1053,2099.00
12/02/2004,12:30,1096.00,1096.75,1096.00,1096.75,1357,219,1576.00
12/02/2004,12:31,1096.75,1096.75,1096.00,1096.25,777,775,1552.00
12/02/2004,12:32,1096.25,1096.50,1095.75,1096.00,981,1274,2255.00
12/02/2004,12:33,1096.00,1096.25,1095.75,1096.00,524,782,1306.00
12/02/2004,12:34,1096.25,1096.50,1096.00,1096.25,530,293,823.00
12/02/2004,12:35,1096.50,1096.50,1096.25,1096.25,164,127,291.00
12/02/2004,12:36,1096.25,1096.50,1096.00,1096.25,36,914,950.00
12/02/2004,12:37,1096.00,1096.25,1096.00,1096.00,93,514,607.00
12/02/2004,12:38,1096.25,1096.50,1096.00,1096.50,335,140,475.00
12/02/2004,12:39,1096.50,1096.50,1096.25,1096.50,75,59,134.00
12/02/2004,12:40,1096.50,1096.50,1096.25,1096.50,344,153,497.00
12/02/2004,12:41,1096.50,1097.00,1096.50,1097.00,1370,74,1444.00
12/02/2004,12:42,1097.00,1097.50,1097.00,1097.00,1563,335,1898.00
12/02/2004,12:43,1097.25,1097.50,1097.00,1097.25,433,59,492.00
12/02/2004,12:44,1097.25,1097.50,1097.25,1097.25,28,388,416.00
12/02/2004,12:45,1097.50,1097.50,1096.50,1096.75,420,1100,1520.00
12/02/2004,12:46,1096.50,1097.00,1096.50,1097.00,430,74,504.00
12/02/2004,12:47,1097.00,1097.25,1097.00,1097.00,237,193,430.00
12/02/2004,12:48,1097.00,1097.25,1096.75,1097.00,52,247,299.00
12/02/2004,12:49,1097.00,1097.50,1096.75,1097.50,681,68,749.00
12/02/2004,12:50,1097.50,1098.00,1097.25,1097.75,1014,49,1063.00
12/02/2004,12:51,1098.00,1098.50,1097.75,1098.25,1345,1332,2677.00
12/02/2004,12:52,1098.25,1098.50,1098.00,1098.25,374,273,647.00
12/02/2004,12:53,1098.25,1098.50,1098.00,1098.25,333,870,1203.00
12/02/2004,12:54,1098.25,1098.50,1098.25,1098.25,4,237,241.00
12/02/2004,12:55,1098.25,1098.25,1097.75,1097.75,38,374,412.00
12/02/2004,12:56,1098.00,1098.00,1097.50,1097.50,282,722,1004.00
12/02/2004,12:57,1097.50,1097.75,1097.00,1097.25,214,1579,1793.00
12/02/2004,12:58,1097.25,1097.25,1097.00,1097.00,42,864,906.00
12/02/2004,12:59,1097.00,1097.25,1096.75,1096.75,170,394,564.00
12/02/2004,13:00,1096.75,1097.25,1096.50,1097.00,587,686,1273.00
12/02/2004,13:01,1097.25,1097.25,1097.00,1097.25,440,44,484.00
12/02/2004,13:02,1097.00,1097.75,1097.00,1097.50,497,244,741.00
12/02/2004,13:03,1097.50,1097.50,1097.00,1097.00,48,740,788.00
12/02/2004,13:04,1097.25,1097.50,1097.00,1097.25,158,206,364.00
12/02/2004,13:05,1097.25,1098.00,1097.25,1097.75,933,251,1184.00
12/02/2004,13:06,1097.75,1098.00,1097.50,1097.75,79,122,201.00
12/02/2004,13:07,1097.75,1098.00,1097.25,1097.50,63,380,443.00
12/02/2004,13:08,1097.25,1097.50,1097.00,1097.25,24,291,315.00
12/02/2004,13:09,1097.00,1097.25,1096.75,1097.00,282,435,717.00
12/02/2004,13:10,1097.00,1097.00,1096.00,1096.25,295,1582,1877.00
12/02/2004,13:11,1096.25,1097.00,1096.25,1096.75,1130,491,1621.00
12/02/2004,13:12,1096.75,1097.00,1096.25,1096.50,534,513,1047.00
12/02/2004,13:13,1096.50,1097.00,1096.50,1096.75,201,12,213.00
12/02/2004,13:14,1096.75,1097.00,1096.75,1097.00,82,16,98.00
12/02/2004,13:15,1097.00,1097.00,1096.50,1096.75,82,257,339.00
12/02/2004,13:16,1096.75,1097.25,1096.75,1097.25,1000,563,1563.00
12/02/2004,13:17,1097.25,1097.50,1097.25,1097.25,430,37,467.00
12/02/2004,13:18,1097.25,1098.25,1097.25,1098.25,1719,123,1842.00
12/02/2004,13:19,1098.25,1098.25,1097.75,1098.25,2164,1135,3299.00
12/02/2004,13:20,1098.25,1098.25,1098.00,1098.25,365,124,489.00
12/02/2004,13:21,1098.25,1098.25,1098.00,1098.25,317,122,439.00
12/02/2004,13:22,1098.25,1098.50,1098.25,1098.25,356,230,586.00
12/02/2004,13:23,1098.25,1098.50,1098.00,1098.00,70,564,634.00
12/02/2004,13:24,1098.00,1098.50,1098.00,1098.50,232,262,494.00
12/02/2004,13:25,1098.25,1098.50,1098.25,1098.25,88,60,148.00
12/02/2004,13:26,1098.25,1098.50,1098.00,1098.00,20,378,398.00
12/02/2004,13:27,1098.00,1098.50,1098.00,1098.50,688,348,1036.00
12/02/2004,13:28,1098.50,1098.50,1098.25,1098.25,245,20,265.00
12/02/2004,13:29,1098.50,1099.50,1098.50,1099.25,4382,500,4882.00
12/02/2004,13:30,1099.00,1099.25,1098.75,1099.00,594,2205,2799.00
12/02/2004,13:31,1099.25,1100.00,1099.00,1099.50,3320,486,3806.00
12/02/2004,13:32,1099.50,1099.75,1099.25,1099.25,154,483,637.00
12/02/2004,13:33,1099.50,1100.00,1099.25,1099.50,937,644,1581.00
12/02/2004,13:34,1099.25,1099.50,1099.00,1099.00,32,712,744.00
12/02/2004,13:35,1099.00,1099.75,1099.00,1099.75,701,403,1104.00
12/02/2004,13:36,1099.75,1099.75,1099.25,1099.25,40,286,326.00
12/02/2004,13:37,1099.25,1099.75,1099.25,1099.75,192,65,257.00
12/02/2004,13:38,1099.75,1099.75,1099.25,1099.25,16,304,320.00
12/02/2004,13:39,1099.25,1099.50,1099.25,1099.50,45,164,209.00
12/02/2004,13:40,1099.25,1099.50,1098.50,1098.50,261,2005,2266.00
12/02/2004,13:41,1098.75,1099.00,1098.50,1098.50,396,426,822.00
12/02/2004,13:42,1098.50,1099.00,1098.25,1099.00,817,509,1326.00
12/02/2004,13:43,1099.00,1100.25,1099.00,1100.00,3063,494,3557.00
12/02/2004,13:44,1099.75,1099.75,1099.00,1099.50,800,2239,3039.00
12/02/2004,13:45,1099.50,1099.75,1099.00,1099.00,981,823,1804.00
12/02/2004,13:46,1099.25,1099.25,1098.75,1098.75,202,634,836.00
12/02/2004,13:47,1098.75,1099.00,1098.50,1099.00,166,88,254.00
12/02/2004,13:48,1099.00,1099.25,1098.75,1099.25,410,66,476.00
12/02/2004,13:49,1099.00,1099.25,1099.00,1099.25,253,501,754.00
12/02/2004,13:50,1099.25,1099.25,1098.75,1099.00,145,688,833.00
12/02/2004,13:51,1099.00,1099.00,1099.00,1099.00,0,316,316.00
12/02/2004,13:52,1099.00,1099.25,1098.75,1099.25,400,105,505.00
12/02/2004,13:53,1099.00,1099.50,1098.50,1099.00,1059,1296,2355.00
12/02/2004,13:54,1099.00,1099.25,1098.75,1098.75,162,137,299.00
12/02/2004,13:55,1098.75,1099.25,1098.25,1099.00,1305,756,2061.00
12/02/2004,13:56,1099.00,1099.50,1098.75,1098.75,174,409,583.00
12/02/2004,13:57,1098.75,1099.00,1098.50,1098.75,171,21,192.00
12/02/2004,13:58,1099.00,1099.00,1098.75,1098.75,28,7,35.00
12/02/2004,13:59,1098.75,1098.75,1098.50,1098.75,17,513,530.00
12/02/2004,14:00,1098.75,1099.50,1098.25,1099.25,1212,901,2113.00
12/02/2004,14:01,1099.50,1100.00,1099.00,1099.50,1628,855,2483.00
12/02/2004,14:02,1099.50,1099.75,1099.25,1099.50,378,92,470.00
12/02/2004,14:03,1099.25,1099.50,1098.75,1098.75,170,973,1143.00
12/02/2004,14:04,1098.75,1099.25,1098.75,1099.00,184,69,253.00
12/02/2004,14:05,1099.00,1099.00,1098.50,1099.00,356,467,823.00
12/02/2004,14:06,1099.00,1099.25,1098.75,1098.75,170,259,429.00
12/02/2004,14:07,1098.75,1099.00,1098.25,1098.25,62,823,885.00
12/02/2004,14:08,1098.25,1098.50,1097.25,1097.50,358,3594,3952.00
12/02/2004,14:09,1097.50,1097.75,1096.25,1096.50,955,3963,4918.00
12/02/2004,14:10,1096.50,1097.25,1096.50,1097.25,1372,1061,2433.00
12/02/2004,14:11,1097.25,1097.25,1096.75,1097.00,477,438,915.00
12/02/2004,14:12,1097.00,1097.50,1096.75,1097.25,1203,123,1326.00
12/02/2004,14:13,1097.50,1098.00,1097.25,1097.75,997,76,1073.00
12/02/2004,14:14,1098.00,1098.00,1097.75,1097.75,168,170,338.00
12/02/2004,14:15,1097.75,1098.25,1097.75,1098.25,1151,224,1375.00
12/02/2004,14:16,1098.25,1098.50,1098.00,1098.00,726,674,1400.00
12/02/2004,14:17,1098.00,1098.25,1097.75,1098.00,454,183,637.00
12/02/2004,14:18,1098.00,1098.25,1097.25,1097.25,370,1124,1494.00
12/02/2004,14:19,1097.50,1098.25,1097.25,1098.00,1284,152,1436.00
12/02/2004,14:20,1098.00,1098.25,1097.75,1098.25,440,176,616.00
12/02/2004,14:21,1098.25,1098.25,1098.00,1098.25,45,17,62.00
12/02/2004,14:22,1098.25,1098.50,1098.00,1098.25,440,280,720.00
12/02/2004,14:23,1098.00,1098.25,1098.00,1098.00,44,161,205.00
12/02/2004,14:24,1097.75,1098.00,1097.25,1097.50,230,1468,1698.00
12/02/2004,14:25,1097.50,1097.75,1097.50,1097.75,78,124,202.00
12/02/2004,14:26,1097.75,1097.75,1097.50,1097.50,32,46,78.00
12/02/2004,14:27,1097.75,1098.50,1097.50,1098.50,1366,162,1528.00
12/02/2004,14:28,1098.50,1099.25,1098.25,1098.75,3570,832,4402.00
12/02/2004,14:29,1098.75,1099.00,1098.75,1098.75,56,51,107.00
12/02/2004,14:30,1098.75,1099.00,1098.50,1098.75,745,752,1497.00
12/02/2004,14:31,1098.75,1099.25,1098.50,1099.25,1308,29,1337.00
12/02/2004,14:32,1099.00,1099.25,1098.75,1099.25,720,357,1077.00
12/02/2004,14:33,1099.25,1099.25,1099.00,1099.00,119,421,540.00
12/02/2004,14:34,1099.00,1099.25,1098.75,1098.75,89,301,390.00
12/02/2004,14:35,1098.75,1099.00,1098.50,1098.50,50,505,555.00
12/02/2004,14:36,1098.75,1098.75,1098.50,1098.50,431,357,788.00
12/02/2004,14:37,1098.50,1098.50,1098.00,1098.00,41,1505,1546.00
12/02/2004,14:38,1098.00,1098.25,1098.00,1098.00,151,245,396.00
12/02/2004,14:39,1098.25,1098.50,1098.00,1098.50,681,91,772.00
12/02/2004,14:40,1098.50,1099.00,1098.25,1098.75,987,124,1111.00
12/02/2004,14:41,1099.00,1099.25,1098.75,1098.75,1356,451,1807.00
12/02/2004,14:42,1098.75,1099.00,1098.75,1098.75,555,239,794.00
12/02/2004,14:43,1098.75,1099.00,1098.25,1098.75,407,506,913.00
12/02/2004,14:44,1098.75,1098.75,1098.50,1098.50,285,198,483.00
12/02/2004,14:45,1098.50,1098.75,1098.25,1098.50,475,524,999.00
12/02/2004,14:46,1098.50,1099.00,1098.25,1099.00,531,384,915.00
12/02/2004,14:47,1098.75,1099.00,1098.25,1098.50,277,629,906.00
12/02/2004,14:48,1098.50,1099.00,1098.50,1098.75,416,314,730.00
12/02/2004,14:49,1099.00,1099.00,1098.50,1098.50,133,285,418.00
12/02/2004,14:50,1098.50,1098.75,1098.50,1098.50,558,35,593.00
12/02/2004,14:51,1098.75,1099.00,1098.50,1098.50,323,473,796.00
12/02/2004,14:52,1098.75,1098.75,1098.50,1098.50,193,59,252.00
12/02/2004,14:53,1098.50,1098.75,1098.50,1098.50,306,257,563.00
12/02/2004,14:54,1098.50,1098.50,1098.25,1098.25,23,619,642.00
12/02/2004,14:55,1098.25,1098.50,1098.00,1098.25,296,491,787.00
12/02/2004,14:56,1098.25,1098.50,1098.00,1098.00,90,1223,1313.00
12/02/2004,14:57,1098.00,1098.25,1097.75,1097.75,239,769,1008.00
12/02/2004,14:58,1097.75,1098.50,1097.75,1098.50,1471,256,1727.00
12/02/2004,14:59,1098.25,1098.50,1098.00,1098.25,631,424,1055.00
12/02/2004,15:00,1098.25,1098.75,1098.00,1098.50,2741,918,3659.00
12/02/2004,15:01,1098.50,1099.00,1098.25,1098.50,2112,1635,3747.00
12/02/2004,15:02,1098.50,1099.75,1098.50,1099.25,2739,1612,4351.00
12/02/2004,15:03,1099.25,1099.25,1099.00,1099.00,539,126,665.00
12/02/2004,15:04,1099.00,1099.25,1098.75,1099.00,1106,552,1658.00
12/02/2004,15:05,1099.00,1099.50,1098.75,1099.25,1366,206,1572.00
12/02/2004,15:06,1099.50,1099.50,1099.00,1099.00,243,918,1161.00
12/02/2004,15:07,1099.25,1099.25,1099.00,1099.25,192,97,289.00
12/02/2004,15:08,1099.25,1099.50,1099.00,1099.25,408,557,965.00
12/02/2004,15:09,1099.25,1099.75,1099.25,1099.25,439,566,1005.00
12/02/2004,15:10,1099.50,1100.00,1099.25,1099.50,1091,867,1958.00
12/02/2004,15:11,1099.50,1099.50,1099.00,1099.00,121,720,841.00
12/02/2004,15:12,1099.25,1099.25,1098.75,1099.00,37,645,682.00
12/02/2004,15:13,1098.75,1099.00,1098.75,1098.75,104,133,237.00
12/02/2004,15:14,1098.75,1099.00,1098.50,1098.50,563,577,1140.00
12/02/2004,15:15,1098.75,1098.75,1097.75,1098.00,1116,2398,3514.00
12/02/2004,15:16,1098.00,1098.00,1098.00,1098.00,5,0,5.00
12/02/2004,15:31,1101.25,1102.75,1101.25,1102.25,1734,774,2508.00
12/02/2004,15:32,1102.25,1102.75,1102.00,1102.25,1057,516,1573.00
12/02/2004,15:33,1102.00,1102.25,1101.75,1102.00,241,234,475.00
12/02/2004,15:34,1102.00,1102.25,1101.75,1102.25,96,94,190.00
12/02/2004,15:35,1102.00,1102.00,1101.75,1101.75,86,204,290.00
12/02/2004,15:36,1101.75,1102.00,1101.75,1102.00,69,36,105.00
12/02/2004,15:37,1102.25,1102.50,1102.00,1102.00,358,448,806.00
12/02/2004,15:38,1102.00,1102.00,1101.75,1102.00,185,11,196.00
12/02/2004,15:39,1102.25,1102.50,1102.00,1102.50,352,3,355.00
12/02/2004,15:40,1102.50,1102.75,1102.00,1102.50,151,389,540.00
12/02/2004,15:41,1102.25,1102.50,1102.00,1102.25,192,94,286.00
12/02/2004,15:42,1102.25,1102.50,1102.25,1102.25,5,11,16.00
12/02/2004,15:43,1102.50,1102.75,1102.25,1102.75,56,1,57.00
12/02/2004,15:44,1102.75,1102.75,1102.25,1102.50,92,156,248.00
12/02/2004,15:45,1102.50,1103.00,1102.50,1103.00,330,4,334.00
12/02/2004,15:46,1102.75,1103.00,1102.25,1102.25,134,398,532.00
12/02/2004,15:47,1102.50,1102.75,1102.50,1102.50,69,79,148.00
12/02/2004,15:48,1102.50,1102.75,1102.25,1102.50,43,11,54.00
12/02/2004,15:49,1102.50,1103.25,1102.50,1103.25,439,50,489.00
12/02/2004,15:50,1103.00,1103.25,1103.00,1103.00,147,260,407.00
12/02/2004,15:51,1103.25,1103.25,1103.00,1103.25,218,1,219.00
12/02/2004,15:52,1103.25,1103.25,1103.00,1103.25,371,28,399.00
12/02/2004,15:53,1103.50,1103.50,1103.25,1103.25,36,22,58.00
12/02/2004,15:54,1103.25,1103.25,1103.25,1103.25,0,43,43.00
12/02/2004,15:55,1103.25,1103.50,1103.00,1103.25,1,161,162.00
12/02/2004,15:56,1103.25,1103.25,1103.00,1103.25,31,26,57.00
12/02/2004,15:57,1103.25,1103.25,1103.00,1103.25,133,1,134.00
12/02/2004,15:58,1103.00,1103.25,1103.00,1103.25,4,2,6.00
12/02/2004,15:59,1103.25,1103.25,1103.00,1103.25,51,95,146.00
12/02/2004,16:00,1103.25,1103.75,1103.25,1103.50,372,149,521.00
12/02/2004,17:01,1103.50,1103.50,1103.25,1103.25,29,18,47.00
12/02/2004,17:02,1103.25,1103.50,1103.25,1103.50,50,5,55.00
12/02/2004,17:03,1103.25,1103.75,1103.25,1103.75,57,9,66.00
12/02/2004,17:04,1103.75,1104.00,1103.75,1104.00,18,0,18.00
12/02/2004,17:05,1103.75,1104.00,1103.75,1103.75,2,40,42.00
12/02/2004,17:06,1103.75,1103.75,1103.75,1103.75,0,25,25.00
12/02/2004,17:07,1103.75,1104.00,1103.75,1103.75,48,9,57.00
12/02/2004,17:08,1103.75,1103.75,1103.75,1103.75,0,7,7.00
12/02/2004,17:09,1103.75,1103.75,1103.75,1103.75,0,2,2.00
12/02/2004,17:10,1103.75,1103.75,1103.75,1103.75,0,16,16.00
12/02/2004,17:11,1103.75,1103.75,1103.75,1103.75,0,4,4.00
12/02/2004,17:12,1103.75,1103.75,1103.75,1103.75,0,1,1.00
12/02/2004,17:13,1103.75,1103.75,1103.75,1103.75,0,3,3.00
12/02/2004,17:15,1103.50,1103.50,1103.50,1103.50,0,1,1.00
12/02/2004,17:16,1103.50,1103.50,1103.50,1103.50,0,18,18.00
12/02/2004,17:17,1103.50,1103.50,1103.50,1103.50,0,5,5.00
12/02/2004,17:18,1103.50,1103.50,1103.50,1103.50,0,2,2.00
12/02/2004,17:19,1103.75,1103.75,1103.25,1103.25,1,75,76.00
12/02/2004,17:20,1103.25,1103.25,1103.00,1103.25,6,77,83.00
12/02/2004,17:21,1103.25,1103.25,1103.00,1103.00,1,1,2.00
12/02/2004,17:22,1103.25,1103.25,1103.00,1103.25,35,2,37.00
12/02/2004,17:25,1103.25,1103.25,1103.00,1103.25,6,9,15.00
12/02/2004,17:26,1103.25,1103.25,1103.25,1103.25,4,0,4.00
12/02/2004,17:29,1103.00,1103.00,1103.00,1103.00,0,2,2.00
12/02/2004,17:30,1103.00,1103.00,1103.00,1103.00,0,1,1.00
12/02/2004,17:31,1103.25,1103.25,1103.00,1103.00,10,1,11.00
12/02/2004,17:32,1103.00,1103.00,1103.00,1103.00,0,6,6.00
12/02/2004,17:33,1103.25,1103.25,1103.00,1103.00,1,3,4.00
12/02/2004,17:34,1103.00,1103.00,1103.00,1103.00,0,1,1.00
12/02/2004,17:35,1103.25,1103.25,1103.25,1103.25,1,0,1.00
12/02/2004,17:36,1103.00,1103.00,1103.00,1103.00,0,5,5.00
12/02/2004,17:38,1103.25,1103.25,1103.25,1103.25,1,0,1.00
12/02/2004,17:39,1103.00,1103.00,1103.00,1103.00,0,7,7.00
12/02/2004,17:40,1103.25,1103.25,1103.25,1103.25,15,0,15.00
12/02/2004,17:41,1103.00,1103.25,1103.00,1103.25,20,1,21.00
12/02/2004,17:42,1103.25,1103.25,1103.25,1103.25,1,0,1.00
12/02/2004,17:44,1103.25,1103.25,1103.25,1103.25,2,0,2.00
12/02/2004,17:46,1103.25,1103.25,1103.25,1103.25,15,0,15.00
12/02/2004,17:48,1103.00,1103.00,1103.00,1103.00,0,1,1.00
12/02/2004,17:51,1103.00,1103.00,1103.00,1103.00,0,8,8.00
12/02/2004,17:52,1103.00,1103.00,1103.00,1103.00,0,21,21.00
12/02/2004,17:53,1103.00,1103.00,1103.00,1103.00,0,1,1.00
12/02/2004,17:54,1103.00,1103.00,1103.00,1103.00,0,27,27.00
12/02/2004,17:55,1103.25,1103.25,1103.25,1103.25,56,0,56.00
12/02/2004,17:56,1103.25,1103.25,1103.25,1103.25,22,0,22.00
12/02/2004,17:59,1103.25,1103.25,1103.25,1103.25,14,0,14.00
12/02/2004,18:00,1103.25,1103.25,1103.25,1103.25,5,0,5.00
12/02/2004,18:01,1103.25,1103.25,1103.00,1103.00,2,5,7.00
12/02/2004,18:02,1103.25,1103.25,1103.25,1103.25,7,0,7.00
12/02/2004,18:03,1103.50,1103.50,1103.50,1103.50,1,0,1.00
12/02/2004,18:04,1103.25,1103.25,1103.25,1103.25,0,1,1.00
12/02/2004,18:05,1103.50,1103.50,1103.25,1103.25,1,13,14.00
12/02/2004,18:06,1103.50,1103.50,1103.25,1103.25,5,2,7.00
12/02/2004,18:08,1103.25,1103.25,1103.25,1103.25,0,1,1.00
12/02/2004,18:13,1103.25,1103.25,1103.25,1103.25,0,2,2.00
12/02/2004,18:14,1103.25,1103.25,1103.25,1103.25,0,1,1.00
12/02/2004,18:15,1103.25,1103.50,1103.25,1103.50,1,5,6.00
12/02/2004,18:16,1103.25,1103.25,1103.25,1103.25,0,4,4.00
12/02/2004,18:18,1103.25,1103.25,1103.00,1103.00,0,2,2.00
12/02/2004,18:19,1103.25,1103.50,1103.25,1103.25,13,1,14.00
12/02/2004,18:20,1103.25,1103.25,1103.25,1103.25,0,3,3.00
12/02/2004,18:21,1103.25,1103.25,1103.25,1103.25,0,6,6.00
12/02/2004,18:22,1103.00,1103.00,1103.00,1103.00,0,2,2.00
12/02/2004,18:24,1103.00,1103.00,1103.00,1103.00,0,37,37.00
12/02/2004,18:25,1103.00,1103.00,1103.00,1103.00,0,8,8.00
12/02/2004,18:26,1102.75,1102.75,1102.75,1102.75,0,56,56.00
12/02/2004,18:27,1102.75,1102.75,1102.75,1102.75,0,1,1.00
12/02/2004,18:28,1102.75,1102.75,1102.75,1102.75,0,8,8.00
12/02/2004,18:31,1102.75,1102.75,1102.75,1102.75,0,1,1.00
12/02/2004,18:32,1102.75,1103.00,1102.75,1103.00,1,27,28.00
12/02/2004,18:33,1102.75,1102.75,1102.75,1102.75,0,5,5.00
12/02/2004,18:35,1102.75,1102.75,1102.75,1102.75,0,3,3.00
12/02/2004,18:36,1102.75,1102.75,1102.75,1102.75,0,3,3.00
12/02/2004,18:37,1103.00,1103.00,1102.75,1102.75,20,2,22.00
12/02/2004,18:42,1102.75,1102.75,1102.75,1102.75,0,7,7.00
12/02/2004,18:45,1102.75,1102.75,1102.75,1102.75,0,1,1.00
12/02/2004,18:46,1102.75,1102.75,1102.75,1102.75,0,8,8.00
12/02/2004,18:47,1102.75,1102.75,1102.75,1102.75,0,2,2.00
12/02/2004,18:49,1102.75,1102.75,1102.75,1102.75,0,2,2.00
12/02/2004,18:50,1102.75,1102.75,1102.75,1102.75,0,1,1.00
12/02/2004,18:51,1102.75,1102.75,1102.75,1102.75,0,3,3.00
12/02/2004,18:54,1102.75,1102.75,1102.75,1102.75,0,15,15.00
12/02/2004,18:55,1102.75,1102.75,1102.75,1102.75,0,12,12.00
12/02/2004,18:56,1102.75,1102.75,1102.50,1102.50,0,11,11.00
12/02/2004,19:02,1102.50,1102.50,1102.50,1102.50,0,1,1.00
12/02/2004,19:03,1102.75,1102.75,1102.75,1102.75,3,0,3.00
12/02/2004,19:04,1102.75,1102.75,1102.50,1102.50,10,5,15.00
12/02/2004,19:05,1102.50,1102.50,1102.50,1102.50,0,1,1.00
12/02/2004,19:08,1102.50,1102.50,1102.50,1102.50,0,2,2.00
12/02/2004,19:12,1102.50,1102.50,1102.50,1102.50,0,2,2.00
12/02/2004,19:13,1102.50,1102.50,1102.50,1102.50,0,5,5.00
12/02/2004,19:14,1102.50,1102.50,1102.50,1102.50,0,2,2.00
12/02/2004,19:18,1102.75,1102.75,1102.50,1102.50,29,1,30.00
12/02/2004,19:21,1102.50,1102.50,1102.50,1102.50,0,14,14.00
12/02/2004,19:22,1102.50,1102.50,1102.50,1102.50,0,2,2.00
12/02/2004,19:24,1102.50,1102.50,1102.50,1102.50,0,5,5.00
12/02/2004,19:25,1102.50,1102.75,1102.50,1102.75,1,14,15.00
12/02/2004,19:29,1102.75,1102.75,1102.75,1102.75,1,0,1.00
12/02/2004,19:30,1102.50,1102.50,1102.50,1102.50,0,11,11.00
12/02/2004,19:31,1102.50,1102.50,1102.50,1102.50,0,17,17.00
12/02/2004,19:32,1102.25,1102.50,1102.25,1102.50,1,10,11.00
12/02/2004,19:33,1102.25,1102.50,1102.25,1102.50,8,5,13.00
12/02/2004,19:34,1102.50,1102.50,1102.50,1102.50,1,0,1.00
12/02/2004,19:35,1102.50,1102.50,1102.50,1102.50,11,0,11.00
12/02/2004,19:36,1102.25,1102.25,1102.25,1102.25,0,5,5.00
12/02/2004,19:37,1102.25,1102.25,1102.25,1102.25,0,1,1.00
12/02/2004,19:38,1102.50,1102.50,1102.50,1102.50,1,0,1.00
12/02/2004,19:39,1102.25,1102.50,1102.25,1102.50,1,2,3.00
12/02/2004,19:40,1102.50,1102.50,1102.50,1102.50,2,0,2.00
12/02/2004,19:41,1102.50,1102.50,1102.50,1102.50,21,0,21.00
12/02/2004,19:42,1102.50,1102.50,1102.50,1102.50,7,0,7.00
12/02/2004,19:43,1102.50,1102.50,1102.50,1102.50,1,0,1.00
12/02/2004,19:44,1102.50,1102.50,1102.50,1102.50,3,0,3.00
12/02/2004,19:45,1102.50,1102.50,1102.50,1102.50,5,0,5.00
12/02/2004,19:46,1102.50,1102.50,1102.50,1102.50,6,0,6.00
12/02/2004,19:47,1102.50,1102.50,1102.50,1102.50,4,0,4.00
12/02/2004,19:48,1102.25,1102.50,1102.25,1102.50,2,1,3.00
12/02/2004,19:49,1102.50,1102.50,1102.50,1102.50,1,0,1.00
12/02/2004,19:50,1102.50,1102.50,1102.50,1102.50,1,0,1.00
12/02/2004,19:52,1102.50,1102.50,1102.50,1102.50,2,0,2.00
12/02/2004,19:53,1102.50,1102.50,1102.50,1102.50,5,0,5.00
12/02/2004,19:54,1102.50,1102.50,1102.50,1102.50,27,0,27.00
12/02/2004,19:55,1102.50,1102.50,1102.50,1102.50,5,0,5.00
12/02/2004,20:00,1102.50,1102.50,1102.50,1102.50,5,0,5.00
12/02/2004,20:01,1102.50,1102.50,1102.50,1102.50,9,0,9.00
12/02/2004,20:02,1102.50,1102.50,1102.50,1102.50,3,0,3.00
12/02/2004,20:03,1102.50,1102.50,1102.50,1102.50,2,0,2.00
12/02/2004,20:04,1102.50,1102.50,1102.50,1102.50,1,0,1.00
12/02/2004,20:06,1102.50,1102.50,1102.50,1102.50,5,0,5.00
12/02/2004,20:10,1102.75,1102.75,1102.75,1102.75,1,0,1.00
12/02/2004,20:12,1102.50,1102.50,1102.50,1102.50,0,5,5.00
12/02/2004,20:13,1102.75,1102.75,1102.75,1102.75,14,0,14.00
12/02/2004,20:14,1102.75,1102.75,1102.50,1102.50,14,33,47.00
12/02/2004,20:15,1102.50,1102.50,1102.50,1102.50,0,1,1.00
12/02/2004,20:16,1102.50,1102.50,1102.50,1102.50,0,1,1.00
12/02/2004,20:17,1102.50,1102.50,1102.25,1102.50,5,3,8.00
12/02/2004,20:18,1102.50,1102.50,1102.50,1102.50,21,0,21.00
12/02/2004,20:19,1102.50,1102.50,1102.50,1102.50,2,0,2.00
12/02/2004,20:20,1102.25,1102.50,1102.25,1102.50,1,35,36.00
12/02/2004,20:21,1102.50,1102.50,1102.50,1102.50,15,0,15.00
12/02/2004,20:22,1102.50,1102.50,1102.50,1102.50,2,0,2.00
12/02/2004,20:23,1102.50,1102.50,1102.50,1102.50,1,0,1.00
12/02/2004,20:24,1102.50,1102.50,1102.50,1102.50,1,0,1.00
12/02/2004,20:26,1102.50,1102.50,1102.50,1102.50,12,0,12.00
12/02/2004,20:27,1102.50,1102.50,1102.50,1102.50,1,0,1.00
12/02/2004,20:30,1102.50,1102.50,1102.50,1102.50,1,0,1.00
12/02/2004,20:33,1102.50,1102.50,1102.50,1102.50,3,0,3.00
12/02/2004,20:43,1102.50,1102.50,1102.50,1102.50,6,0,6.00
12/02/2004,20:44,1102.50,1102.50,1102.50,1102.50,1,0,1.00
12/02/2004,20:45,1102.50,1102.50,1102.50,1102.50,5,0,5.00
12/02/2004,20:48,1102.25,1102.25,1102.25,1102.25,0,15,15.00
12/02/2004,20:49,1102.50,1102.50,1102.25,1102.25,5,8,13.00
12/02/2004,20:51,1102.50,1102.50,1102.25,1102.25,2,1,3.00
12/02/2004,20:53,1102.25,1102.25,1102.25,1102.25,0,2,2.00
12/02/2004,20:58,1102.25,1102.25,1102.25,1102.25,0,4,4.00
12/02/2004,20:59,1102.25,1102.25,1102.25,1102.25,0,5,5.00
12/02/2004,21:00,1102.25,1102.25,1102.25,1102.25,0,10,10.00
12/02/2004,21:03,1102.50,1102.50,1102.50,1102.50,1,0,1.00
12/02/2004,21:06,1102.25,1102.25,1102.25,1102.25,0,3,3.00
12/02/2004,21:07,1102.50,1102.50,1102.25,1102.25,5,1,6.00
12/02/2004,21:08,1102.25,1102.50,1102.25,1102.25,5,26,31.00
12/02/2004,21:09,1102.50,1102.50,1102.50,1102.50,1,0,1.00
12/02/2004,21:10,1102.25,1102.25,1102.25,1102.25,0,11,11.00
12/02/2004,21:12,1102.25,1102.25,1102.25,1102.25,0,3,3.00
12/02/2004,21:14,1102.25,1102.25,1102.25,1102.25,0,1,1.00
12/02/2004,21:15,1102.25,1102.25,1102.25,1102.25,0,1,1.00
12/02/2004,21:17,1102.25,1102.25,1102.25,1102.25,0,4,4.00
12/02/2004,21:18,1102.50,1102.50,1102.50,1102.50,10,0,10.00
12/02/2004,21:19,1102.50,1102.50,1102.50,1102.50,1,0,1.00
12/02/2004,21:20,1102.50,1102.50,1102.50,1102.50,2,0,2.00
12/02/2004,21:22,1102.50,1102.50,1102.50,1102.50,1,0,1.00
12/02/2004,21:23,1102.50,1102.50,1102.50,1102.50,2,0,2.00
12/02/2004,21:24,1102.50,1102.50,1102.50,1102.50,12,0,12.00
12/02/2004,21:25,1102.50,1102.50,1102.25,1102.25,2,2,4.00
12/02/2004,21:26,1102.50,1102.50,1102.50,1102.50,2,0,2.00
12/02/2004,21:27,1102.75,1102.75,1102.75,1102.75,106,0,106.00
12/02/2004,21:28,1102.75,1102.75,1102.75,1102.75,3,0,3.00
12/02/2004,21:30,1102.50,1102.50,1102.50,1102.50,0,2,2.00
12/02/2004,21:32,1102.50,1102.50,1102.25,1102.50,4,5,9.00
12/02/2004,21:33,1102.50,1102.50,1102.50,1102.50,1,0,1.00
12/02/2004,21:37,1102.50,1102.50,1102.25,1102.25,40,1,41.00
12/02/2004,21:38,1102.50,1102.50,1102.50,1102.50,2,0,2.00
12/02/2004,21:40,1102.75,1102.75,1102.75,1102.75,1,0,1.00
12/02/2004,21:43,1102.75,1102.75,1102.50,1102.50,48,1,49.00
12/02/2004,21:44,1102.50,1102.50,1102.50,1102.50,0,22,22.00
12/02/2004,21:45,1102.50,1102.50,1102.50,1102.50,0,3,3.00
12/02/2004,21:46,1102.50,1102.50,1102.50,1102.50,0,2,2.00
12/02/2004,21:47,1102.50,1102.50,1102.50,1102.50,0,3,3.00
12/02/2004,21:50,1102.25,1102.25,1102.25,1102.25,0,2,2.00
12/02/2004,21:53,1102.50,1102.50,1102.50,1102.50,10,0,10.00
12/02/2004,21:55,1102.50,1102.50,1102.50,1102.50,1,0,1.00
12/02/2004,21:56,1102.50,1102.50,1102.50,1102.50,2,0,2.00
12/02/2004,21:58,1102.50,1102.75,1102.50,1102.75,3,0,3.00
12/02/2004,22:01,1102.50,1102.50,1102.50,1102.50,0,6,6.00
12/02/2004,22:04,1102.75,1102.75,1102.75,1102.75,1,0,1.00
12/02/2004,22:06,1102.50,1102.50,1102.50,1102.50,0,51,51.00
12/02/2004,22:07,1102.25,1102.25,1102.25,1102.25,0,3,3.00
12/02/2004,22:11,1102.25,1102.25,1102.25,1102.25,0,5,5.00
12/02/2004,22:14,1102.50,1102.50,1102.50,1102.50,2,0,2.00
12/02/2004,22:15,1102.50,1102.50,1102.25,1102.25,2,2,4.00
12/02/2004,22:17,1102.25,1102.50,1102.25,1102.50,12,3,15.00
12/02/2004,22:18,1102.50,1102.50,1102.50,1102.50,2,0,2.00
12/02/2004,22:19,1102.75,1102.75,1102.75,1102.75,5,0,5.00
12/02/2004,22:21,1102.75,1102.75,1102.75,1102.75,2,0,2.00
12/02/2004,22:23,1102.75,1102.75,1102.75,1102.75,1,0,1.00
12/02/2004,22:26,1102.75,1102.75,1102.75,1102.75,1,0,1.00
12/02/2004,22:27,1102.75,1102.75,1102.75,1102.75,1,0,1.00
12/02/2004,22:29,1102.50,1102.50,1102.50,1102.50,0,1,1.00
12/02/2004,22:31,1102.50,1102.75,1102.50,1102.75,50,7,57.00
12/02/2004,22:34,1102.75,1102.75,1102.75,1102.75,1,0,1.00
12/02/2004,22:35,1102.50,1102.50,1102.50,1102.50,0,1,1.00
12/02/2004,22:38,1102.75,1102.75,1102.50,1102.75,10,3,13.00
12/02/2004,22:41,1102.75,1103.00,1102.75,1103.00,18,0,18.00
12/02/2004,22:42,1102.75,1103.00,1102.75,1103.00,3,2,5.00
12/02/2004,22:44,1103.00,1103.00,1103.00,1103.00,6,0,6.00
12/02/2004,22:48,1103.00,1103.00,1102.75,1102.75,2,1,3.00
12/02/2004,22:49,1102.75,1102.75,1102.75,1102.75,0,1,1.00
12/02/2004,22:53,1102.75,1102.75,1102.75,1102.75,0,2,2.00
12/02/2004,22:54,1103.00,1103.00,1103.00,1103.00,7,0,7.00
12/02/2004,22:55,1102.75,1103.00,1102.75,1103.00,3,1,4.00
12/02/2004,22:56,1103.00,1103.00,1103.00,1103.00,85,0,85.00
12/02/2004,22:57,1103.00,1103.00,1103.00,1103.00,39,0,39.00
12/02/2004,22:58,1103.25,1103.25,1103.00,1103.25,9,37,46.00
12/02/2004,22:59,1103.00,1103.00,1103.00,1103.00,0,15,15.00
12/02/2004,23:00,1103.00,1103.00,1103.00,1103.00,0,2,2.00
12/02/2004,23:01,1102.75,1102.75,1102.75,1102.75,0,5,5.00
12/02/2004,23:02,1102.75,1103.00,1102.75,1103.00,20,5,25.00
12/02/2004,23:03,1103.00,1103.00,1103.00,1103.00,44,0,44.00
12/02/2004,23:04,1103.00,1103.00,1103.00,1103.00,7,0,7.00
12/02/2004,23:06,1103.00,1103.00,1103.00,1103.00,4,0,4.00
12/02/2004,23:07,1103.00,1103.00,1103.00,1103.00,1,0,1.00
12/02/2004,23:10,1103.00,1103.00,1103.00,1103.00,7,0,7.00
12/02/2004,23:11,1103.25,1103.25,1103.25,1103.25,11,0,11.00
12/02/2004,23:12,1103.25,1103.25,1103.25,1103.25,20,0,20.00
12/02/2004,23:13,1103.25,1103.25,1103.25,1103.25,10,0,10.00
12/02/2004,23:14,1103.25,1103.50,1103.25,1103.50,35,0,35.00
12/02/2004,23:15,1103.25,1103.25,1103.25,1103.25,0,20,20.00
12/02/2004,23:16,1103.25,1103.25,1103.25,1103.25,0,1,1.00
12/02/2004,23:20,1103.25,1103.25,1103.00,1103.00,0,31,31.00
12/02/2004,23:22,1103.25,1103.25,1103.25,1103.25,1,0,1.00
12/02/2004,23:23,1103.25,1103.25,1103.25,1103.25,2,0,2.00
12/02/2004,23:25,1103.00,1103.00,1103.00,1103.00,0,1,1.00
12/02/2004,23:28,1103.00,1103.00,1103.00,1103.00,0,1,1.00
12/02/2004,23:30,1103.25,1103.25,1103.25,1103.25,2,0,2.00
12/02/2004,23:31,1103.00,1103.00,1103.00,1103.00,0,43,43.00
12/02/2004,23:32,1102.75,1102.75,1102.75,1102.75,0,1,1.00
12/02/2004,23:33,1102.75,1102.75,1102.75,1102.75,0,1,1.00
12/02/2004,23:34,1102.75,1102.75,1102.75,1102.75,0,1,1.00
12/02/2004,23:37,1103.00,1103.00,1103.00,1103.00,5,0,5.00
12/02/2004,23:43,1102.75,1102.75,1102.50,1102.50,0,28,28.00
12/02/2004,23:47,1102.50,1102.50,1102.25,1102.25,0,36,36.00
12/02/2004,23:48,1102.50,1102.50,1102.50,1102.50,5,0,5.00
12/02/2004,23:49,1102.50,1102.75,1102.25,1102.50,12,1,13.00
12/02/2004,23:51,1102.25,1102.25,1102.25,1102.25,0,1,1.00
12/02/2004,23:53,1102.50,1102.50,1102.50,1102.50,2,0,2.00
12/02/2004,23:54,1102.50,1102.50,1102.50,1102.50,5,0,5.00
12/02/2004,23:57,1102.50,1102.50,1102.50,1102.50,1,0,1.00
12/02/2004,23:58,1102.50,1102.50,1102.50,1102.50,1,0,1.00
12/02/2004,23:59,1102.50,1102.50,1102.50,1102.50,3,0,3.00
12/03/2004,00:00,1102.25,1102.25,1102.25,1102.25,0,35,35.00
12/03/2004,00:02,1102.50,1102.50,1102.50,1102.50,2,0,2.00
12/03/2004,00:03,1102.25,1102.25,1102.25,1102.25,0,1,1.00
12/03/2004,00:08,1102.50,1102.50,1102.50,1102.50,1,0,1.00
12/03/2004,00:09,1102.25,1102.25,1102.25,1102.25,0,1,1.00
12/03/2004,00:10,1102.50,1102.50,1102.50,1102.50,1,0,1.00
12/03/2004,00:14,1102.50,1102.50,1102.50,1102.50,1,0,1.00
12/03/2004,00:16,1102.50,1102.50,1102.50,1102.50,11,0,11.00
12/03/2004,00:19,1102.25,1102.25,1102.25,1102.25,0,5,5.00
12/03/2004,00:21,1102.50,1102.50,1102.50,1102.50,1,0,1.00
12/03/2004,00:22,1102.25,1102.25,1102.25,1102.25,0,2,2.00
12/03/2004,00:26,1102.25,1102.25,1102.25,1102.25,0,1,1.00
12/03/2004,00:27,1102.25,1102.25,1102.25,1102.25,0,69,69.00
12/03/2004,00:30,1102.25,1102.25,1102.25,1102.25,0,2,2.00
12/03/2004,00:31,1102.00,1102.00,1102.00,1102.00,0,29,29.00
12/03/2004,00:41,1102.25,1102.25,1102.25,1102.25,6,0,6.00
12/03/2004,00:54,1102.25,1102.25,1102.25,1102.25,10,0,10.00
12/03/2004,00:55,1102.25,1102.25,1102.25,1102.25,11,0,11.00
12/03/2004,00:59,1102.25,1102.25,1102.25,1102.25,6,0,6.00
12/03/2004,01:01,1102.25,1102.25,1102.25,1102.25,12,0,12.00
12/03/2004,01:02,1102.25,1102.25,1102.25,1102.25,10,0,10.00
12/03/2004,01:06,1102.25,1102.25,1102.00,1102.00,1,2,3.00
12/03/2004,01:07,1102.00,1102.00,1102.00,1102.00,0,1,1.00
12/03/2004,01:10,1102.25,1102.25,1102.00,1102.25,7,2,9.00
12/03/2004,01:11,1102.00,1102.00,1102.00,1102.00,0,7,7.00
12/03/2004,01:12,1102.00,1102.00,1102.00,1102.00,0,3,3.00
12/03/2004,01:13,1102.25,1102.25,1102.25,1102.25,10,0,10.00
12/03/2004,01:14,1102.00,1102.00,1102.00,1102.00,0,33,33.00
12/03/2004,01:16,1102.00,1102.00,1102.00,1102.00,0,3,3.00
12/03/2004,01:19,1102.25,1102.25,1102.25,1102.25,2,0,2.00
12/03/2004,01:20,1102.00,1102.00,1102.00,1102.00,0,1,1.00
12/03/2004,01:22,1102.25,1102.50,1102.25,1102.25,80,6,86.00
12/03/2004,01:23,1102.25,1102.25,1102.25,1102.25,0,10,10.00
12/03/2004,01:25,1102.25,1102.25,1102.25,1102.25,0,2,2.00
12/03/2004,01:30,1102.50,1102.50,1102.25,1102.25,6,16,22.00
12/03/2004,01:32,1102.25,1102.25,1102.25,1102.25,0,50,50.00
12/03/2004,01:35,1102.00,1102.00,1101.75,1101.75,0,63,63.00
12/03/2004,01:36,1101.75,1101.75,1101.75,1101.75,0,10,10.00
12/03/2004,01:37,1101.75,1101.75,1101.75,1101.75,0,1,1.00
12/03/2004,01:38,1102.00,1102.00,1102.00,1102.00,17,0,17.00
12/03/2004,01:42,1101.75,1101.75,1101.75,1101.75,0,5,5.00
12/03/2004,01:43,1102.00,1102.00,1102.00,1102.00,21,0,21.00
12/03/2004,01:45,1101.75,1101.75,1101.75,1101.75,0,1,1.00
12/03/2004,01:46,1102.00,1102.00,1102.00,1102.00,141,0,141.00
12/03/2004,01:47,1102.25,1102.75,1102.25,1102.50,121,8,129.00
12/03/2004,01:48,1102.75,1102.75,1102.25,1102.50,2,16,18.00
12/03/2004,01:49,1102.25,1102.25,1102.25,1102.25,0,11,11.00
12/03/2004,01:50,1102.25,1102.25,1102.25,1102.25,0,11,11.00
12/03/2004,01:52,1102.25,1102.25,1102.25,1102.25,0,21,21.00
12/03/2004,01:53,1102.50,1102.50,1102.50,1102.50,1,0,1.00
12/03/2004,01:54,1102.50,1102.50,1102.25,1102.25,1,13,14.00
12/03/2004,01:57,1102.25,1102.25,1102.25,1102.25,0,10,10.00
12/03/2004,01:58,1102.00,1102.00,1102.00,1102.00,0,50,50.00
12/03/2004,01:59,1102.00,1102.25,1102.00,1102.25,26,6,32.00
12/03/2004,02:01,1102.00,1102.00,1102.00,1102.00,0,2,2.00
12/03/2004,02:02,1101.75,1102.00,1101.75,1102.00,15,6,21.00
12/03/2004,02:03,1102.00,1102.25,1102.00,1102.25,57,0,57.00
12/03/2004,02:04,1102.25,1102.25,1102.00,1102.00,21,1,22.00
12/03/2004,02:05,1102.25,1102.25,1102.25,1102.25,21,0,21.00
12/03/2004,02:06,1102.25,1102.25,1102.25,1102.25,35,0,35.00
12/03/2004,02:07,1102.25,1102.25,1102.00,1102.25,35,2,37.00
12/03/2004,02:09,1102.00,1102.00,1102.00,1102.00,0,6,6.00
12/03/2004,02:10,1102.25,1102.50,1102.00,1102.50,31,2,33.00
12/03/2004,02:11,1102.50,1102.50,1102.50,1102.50,24,0,24.00
12/03/2004,02:12,1102.50,1102.50,1102.50,1102.50,22,0,22.00
12/03/2004,02:13,1102.50,1102.50,1102.50,1102.50,9,0,9.00
12/03/2004,02:14,1102.50,1102.50,1102.25,1102.25,76,10,86.00
12/03/2004,02:15,1102.25,1102.25,1102.25,1102.25,0,24,24.00
12/03/2004,02:16,1102.25,1102.50,1102.25,1102.25,9,62,71.00
12/03/2004,02:18,1102.25,1102.25,1102.25,1102.25,0,8,8.00
12/03/2004,02:19,1102.00,1102.00,1102.00,1102.00,0,6,6.00
12/03/2004,02:22,1102.25,1102.25,1102.25,1102.25,21,0,21.00
12/03/2004,02:23,1102.50,1102.50,1102.50,1102.50,45,0,45.00
12/03/2004,02:24,1102.50,1102.50,1102.25,1102.25,15,12,27.00
12/03/2004,02:25,1102.25,1102.25,1102.25,1102.25,0,60,60.00
12/03/2004,02:26,1102.25,1102.25,1102.25,1102.25,0,10,10.00
12/03/2004,02:28,1102.25,1102.50,1102.25,1102.50,104,55,159.00
12/03/2004,02:29,1102.50,1102.50,1102.50,1102.50,8,0,8.00
12/03/2004,02:30,1102.50,1102.50,1102.50,1102.50,33,0,33.00
12/03/2004,02:31,1102.25,1102.50,1102.25,1102.25,20,19,39.00
12/03/2004,02:32,1102.25,1102.25,1102.25,1102.25,0,39,39.00
12/03/2004,02:33,1102.25,1102.25,1102.25,1102.25,0,1,1.00
12/03/2004,02:35,1102.00,1102.25,1102.00,1102.00,12,34,46.00
12/03/2004,02:36,1102.00,1102.00,1101.75,1101.75,0,43,43.00
12/03/2004,02:38,1102.00,1102.00,1102.00,1102.00,38,0,38.00
12/03/2004,02:39,1101.75,1101.75,1101.75,1101.75,0,1,1.00
12/03/2004,02:40,1102.00,1102.00,1102.00,1102.00,13,0,13.00
12/03/2004,02:43,1101.75,1101.75,1101.50,1101.50,0,160,160.00
12/03/2004,02:44,1101.75,1101.75,1101.50,1101.50,2,5,7.00
12/03/2004,02:46,1101.75,1101.75,1101.75,1101.75,35,0,35.00
12/03/2004,02:47,1101.75,1102.00,1101.75,1101.75,70,5,75.00
12/03/2004,02:48,1101.75,1101.75,1101.75,1101.75,0,10,10.00
12/03/2004,02:49,1102.00,1102.00,1101.75,1101.75,5,7,12.00
12/03/2004,02:50,1101.75,1101.75,1101.75,1101.75,0,1,1.00
12/03/2004,02:51,1101.75,1101.75,1101.75,1101.75,0,1,1.00
12/03/2004,02:52,1101.75,1101.75,1101.75,1101.75,0,17,17.00
12/03/2004,02:53,1102.00,1102.00,1102.00,1102.00,1,0,1.00
12/03/2004,02:55,1101.75,1101.75,1101.75,1101.75,0,4,4.00
12/03/2004,02:57,1101.75,1101.75,1101.75,1101.75,0,10,10.00
12/03/2004,02:58,1101.75,1101.75,1101.75,1101.75,0,3,3.00
12/03/2004,03:00,1101.50,1101.50,1101.50,1101.50,0,3,3.00
12/03/2004,03:01,1101.75,1101.75,1101.75,1101.75,5,0,5.00
12/03/2004,03:02,1101.50,1101.50,1101.50,1101.50,0,5,5.00
12/03/2004,03:03,1101.75,1101.75,1101.50,1101.50,1,1,2.00
12/03/2004,03:04,1101.75,1101.75,1101.75,1101.75,28,0,28.00
12/03/2004,03:05,1101.75,1101.75,1101.75,1101.75,12,0,12.00
12/03/2004,03:06,1101.75,1101.75,1101.50,1101.50,51,16,67.00
12/03/2004,03:08,1101.50,1101.75,1101.50,1101.75,21,5,26.00
12/03/2004,03:09,1101.75,1101.75,1101.75,1101.75,6,0,6.00
12/03/2004,03:12,1102.00,1102.00,1102.00,1102.00,10,0,10.00
12/03/2004,03:13,1102.00,1102.00,1102.00,1102.00,7,0,7.00
12/03/2004,03:14,1102.00,1102.00,1102.00,1102.00,2,0,2.00
12/03/2004,03:15,1102.00,1102.00,1102.00,1102.00,3,0,3.00
12/03/2004,03:16,1102.00,1102.00,1102.00,1102.00,1,0,1.00
12/03/2004,03:20,1102.00,1102.00,1102.00,1102.00,25,0,25.00
12/03/2004,03:21,1101.75,1101.75,1101.75,1101.75,0,4,4.00
12/03/2004,03:22,1101.75,1101.75,1101.75,1101.75,0,36,36.00
12/03/2004,03:23,1101.75,1101.75,1101.75,1101.75,0,1,1.00
12/03/2004,03:24,1102.00,1102.00,1102.00,1102.00,2,0,2.00
12/03/2004,03:25,1102.00,1102.00,1102.00,1102.00,54,0,54.00
12/03/2004,03:30,1102.25,1102.25,1102.25,1102.25,51,0,51.00
12/03/2004,03:31,1102.50,1102.50,1102.50,1102.50,108,0,108.00
12/03/2004,03:32,1102.50,1102.75,1102.50,1102.75,3,0,3.00
12/03/2004,03:33,1102.75,1102.75,1102.75,1102.75,21,0,21.00
12/03/2004,03:34,1102.75,1102.75,1102.50,1102.75,5,1,6.00
12/03/2004,03:35,1102.75,1102.75,1102.75,1102.75,36,0,36.00
12/03/2004,03:36,1102.75,1102.75,1102.75,1102.75,17,0,17.00
12/03/2004,03:37,1102.75,1103.25,1102.75,1103.25,66,4,70.00
12/03/2004,03:38,1103.00,1103.25,1103.00,1103.25,179,1,180.00
12/03/2004,03:39,1103.50,1103.50,1103.50,1103.50,7,0,7.00
12/03/2004,03:40,1103.25,1103.25,1103.25,1103.25,0,41,41.00
12/03/2004,03:41,1103.00,1103.00,1103.00,1103.00,0,16,16.00
12/03/2004,03:42,1103.00,1103.00,1103.00,1103.00,0,24,24.00
12/03/2004,03:43,1103.00,1103.00,1103.00,1103.00,0,3,3.00
12/03/2004,03:44,1103.00,1103.00,1103.00,1103.00,0,81,81.00
12/03/2004,03:45,1103.00,1103.00,1103.00,1103.00,0,36,36.00
12/03/2004,03:46,1103.00,1103.00,1102.75,1102.75,0,6,6.00
12/03/2004,03:47,1102.75,1102.75,1102.75,1102.75,0,5,5.00
12/03/2004,03:48,1103.00,1103.00,1103.00,1103.00,50,0,50.00
12/03/2004,03:49,1103.00,1103.00,1103.00,1103.00,30,0,30.00
12/03/2004,03:50,1103.00,1103.00,1103.00,1103.00,6,0,6.00
12/03/2004,03:51,1103.00,1103.00,1103.00,1103.00,26,0,26.00
12/03/2004,03:52,1103.25,1103.25,1103.25,1103.25,80,0,80.00
12/03/2004,03:53,1103.25,1103.25,1103.25,1103.25,152,0,152.00
12/03/2004,03:54,1103.25,1103.25,1103.25,1103.25,5,0,5.00
12/03/2004,03:55,1103.25,1103.25,1103.25,1103.25,2,0,2.00
12/03/2004,03:56,1103.25,1103.50,1103.25,1103.25,23,46,69.00
12/03/2004,03:58,1103.25,1103.25,1103.25,1103.25,0,2,2.00
12/03/2004,03:59,1103.00,1103.00,1102.75,1102.75,0,20,20.00
12/03/2004,04:00,1102.75,1103.00,1102.75,1103.00,3,10,13.00
12/03/2004,04:01,1103.00,1103.00,1103.00,1103.00,1,0,1.00
12/03/2004,04:02,1103.00,1103.00,1103.00,1103.00,27,0,27.00
12/03/2004,04:03,1103.00,1103.00,1103.00,1103.00,8,0,8.00
12/03/2004,04:04,1103.25,1103.25,1102.75,1102.75,1,1,2.00
12/03/2004,04:05,1103.00,1103.00,1103.00,1103.00,22,0,22.00
12/03/2004,04:06,1103.00,1103.00,1103.00,1103.00,1,0,1.00
12/03/2004,04:07,1103.00,1103.00,1103.00,1103.00,15,0,15.00
12/03/2004,04:08,1103.00,1103.00,1103.00,1103.00,14,0,14.00
12/03/2004,04:09,1103.00,1103.00,1103.00,1103.00,2,0,2.00
12/03/2004,04:11,1103.25,1103.25,1103.25,1103.25,1,0,1.00
12/03/2004,04:12,1103.00,1103.00,1103.00,1103.00,0,1,1.00
12/03/2004,04:13,1103.00,1103.00,1103.00,1103.00,0,4,4.00
12/03/2004,04:15,1103.00,1103.00,1103.00,1103.00,0,7,7.00
12/03/2004,04:19,1103.00,1103.00,1103.00,1103.00,0,5,5.00
12/03/2004,04:20,1103.25,1103.25,1103.25,1103.25,9,0,9.00
12/03/2004,04:21,1103.25,1103.25,1103.25,1103.25,10,0,10.00
12/03/2004,04:23,1103.25,1103.25,1103.25,1103.25,10,0,10.00
12/03/2004,04:24,1103.00,1103.00,1103.00,1103.00,0,124,124.00
12/03/2004,04:25,1103.00,1103.00,1103.00,1103.00,0,2,2.00
12/03/2004,04:27,1103.00,1103.00,1103.00,1103.00,0,2,2.00
12/03/2004,04:29,1103.00,1103.00,1103.00,1103.00,0,3,3.00
12/03/2004,04:30,1103.25,1103.25,1103.00,1103.00,10,5,15.00
12/03/2004,04:31,1103.25,1103.25,1103.25,1103.25,41,0,41.00
12/03/2004,04:32,1103.25,1103.25,1103.25,1103.25,20,0,20.00
12/03/2004,04:33,1103.25,1103.25,1103.25,1103.25,15,0,15.00
12/03/2004,04:34,1103.25,1103.25,1103.25,1103.25,15,0,15.00
12/03/2004,04:35,1103.25,1103.25,1103.25,1103.25,41,0,41.00
12/03/2004,04:36,1103.25,1103.25,1103.25,1103.25,1,0,1.00
12/03/2004,04:37,1103.25,1103.25,1103.25,1103.25,4,0,4.00
12/03/2004,04:38,1103.25,1103.50,1103.25,1103.50,14,0,14.00
12/03/2004,04:43,1103.25,1103.25,1103.25,1103.25,0,2,2.00
12/03/2004,04:44,1103.25,1103.25,1103.25,1103.25,0,6,6.00
12/03/2004,04:45,1103.25,1103.25,1103.25,1103.25,0,2,2.00
12/03/2004,04:46,1103.25,1103.25,1103.25,1103.25,0,4,4.00
12/03/2004,04:48,1103.25,1103.25,1103.25,1103.25,0,78,78.00
12/03/2004,04:49,1103.25,1103.25,1103.25,1103.25,0,4,4.00
12/03/2004,04:50,1103.25,1103.25,1103.25,1103.25,0,2,2.00
12/03/2004,04:51,1103.25,1103.25,1103.25,1103.25,0,1,1.00
12/03/2004,04:53,1103.25,1103.25,1103.25,1103.25,0,3,3.00
12/03/2004,04:54,1103.25,1103.50,1103.25,1103.50,1,2,3.00
12/03/2004,04:57,1103.25,1103.25,1103.25,1103.25,0,5,5.00
12/03/2004,04:58,1103.25,1103.25,1103.25,1103.25,0,7,7.00
12/03/2004,04:59,1103.25,1103.25,1103.00,1103.25,28,17,45.00
12/03/2004,05:00,1103.25,1103.25,1103.25,1103.25,28,0,28.00
12/03/2004,05:01,1103.25,1103.25,1103.00,1103.00,3,3,6.00
12/03/2004,05:03,1103.25,1103.25,1103.25,1103.25,55,0,55.00
12/03/2004,05:05,1103.25,1103.25,1103.25,1103.25,2,0,2.00
12/03/2004,05:06,1103.25,1103.25,1103.25,1103.25,1,0,1.00
12/03/2004,05:07,1103.00,1103.00,1103.00,1103.00,0,4,4.00
12/03/2004,05:10,1103.00,1103.00,1103.00,1103.00,0,45,45.00
12/03/2004,05:11,1103.25,1103.25,1103.25,1103.25,30,0,30.00
12/03/2004,05:12,1103.25,1103.25,1103.25,1103.25,1,0,1.00
12/03/2004,05:13,1103.25,1103.25,1103.25,1103.25,26,0,26.00
12/03/2004,05:14,1103.25,1103.25,1103.25,1103.25,33,0,33.00
12/03/2004,05:16,1103.25,1103.50,1103.25,1103.25,7,2,9.00
12/03/2004,05:17,1103.25,1103.50,1103.25,1103.50,50,1,51.00
12/03/2004,05:18,1103.25,1103.25,1103.25,1103.25,0,1,1.00
12/03/2004,05:19,1103.25,1103.25,1103.25,1103.25,0,2,2.00
12/03/2004,05:21,1103.50,1103.50,1103.25,1103.50,5,1,6.00
12/03/2004,05:22,1103.25,1103.25,1103.25,1103.25,0,6,6.00
12/03/2004,05:25,1103.25,1103.25,1103.25,1103.25,0,2,2.00
12/03/2004,05:26,1103.25,1103.25,1103.25,1103.25,0,7,7.00
12/03/2004,05:27,1103.25,1103.25,1103.25,1103.25,0,9,9.00
12/03/2004,05:28,1103.25,1103.50,1103.25,1103.50,9,4,13.00
12/03/2004,05:31,1103.25,1103.25,1103.25,1103.25,0,59,59.00
12/03/2004,05:33,1103.00,1103.00,1103.00,1103.00,0,1,1.00
12/03/2004,05:34,1103.00,1103.00,1103.00,1103.00,0,1,1.00
12/03/2004,05:35,1103.00,1103.00,1103.00,1103.00,0,206,206.00
12/03/2004,05:36,1103.25,1103.25,1103.25,1103.25,1,0,1.00
12/03/2004,05:37,1103.00,1103.00,1102.75,1102.75,0,27,27.00
12/03/2004,05:38,1103.00,1103.00,1103.00,1103.00,1,0,1.00
12/03/2004,05:39,1103.00,1103.00,1103.00,1103.00,4,0,4.00
12/03/2004,05:40,1103.25,1103.25,1103.25,1103.25,200,0,200.00
12/03/2004,05:41,1103.25,1103.25,1103.25,1103.25,8,0,8.00
12/03/2004,05:42,1103.25,1103.25,1103.25,1103.25,2,0,2.00
12/03/2004,05:43,1103.25,1103.25,1103.25,1103.25,11,0,11.00
12/03/2004,05:44,1103.25,1103.25,1103.00,1103.00,1,110,111.00
12/03/2004,05:45,1103.00,1103.00,1103.00,1103.00,0,94,94.00
12/03/2004,05:46,1103.00,1103.00,1103.00,1103.00,0,2,2.00
12/03/2004,05:47,1103.00,1103.00,1103.00,1103.00,0,2,2.00
12/03/2004,05:48,1103.00,1103.00,1102.75,1102.75,0,159,159.00
12/03/2004,05:49,1103.00,1103.00,1103.00,1103.00,1,0,1.00
12/03/2004,05:50,1103.00,1103.00,1103.00,1103.00,1,0,1.00
12/03/2004,05:51,1103.00,1103.00,1102.75,1102.75,20,50,70.00
12/03/2004,05:52,1102.75,1102.75,1102.75,1102.75,0,10,10.00
12/03/2004,05:53,1103.00,1103.00,1103.00,1103.00,1,0,1.00
12/03/2004,05:54,1103.00,1103.00,1102.75,1102.75,10,1,11.00
12/03/2004,05:55,1102.75,1103.00,1102.75,1103.00,1,2,3.00
12/03/2004,05:56,1102.75,1102.75,1102.75,1102.75,0,5,5.00
12/03/2004,05:57,1102.75,1102.75,1102.50,1102.75,91,117,208.00
12/03/2004,05:58,1102.75,1102.75,1102.75,1102.75,56,0,56.00
12/03/2004,06:00,1102.50,1102.75,1102.50,1102.75,5,1,6.00
12/03/2004,06:01,1102.50,1102.75,1102.50,1102.75,63,97,160.00
12/03/2004,06:03,1103.00,1103.00,1103.00,1103.00,14,0,14.00
12/03/2004,06:04,1103.00,1103.00,1103.00,1103.00,8,0,8.00
12/03/2004,06:05,1103.00,1103.00,1103.00,1103.00,2,0,2.00
12/03/2004,06:07,1103.00,1103.00,1103.00,1103.00,30,0,30.00
12/03/2004,06:08,1103.00,1103.00,1103.00,1103.00,1,0,1.00
12/03/2004,06:09,1103.25,1103.50,1103.25,1103.25,32,4,36.00
12/03/2004,06:10,1103.25,1103.25,1103.25,1103.25,0,8,8.00
12/03/2004,06:12,1103.25,1103.25,1103.25,1103.25,0,15,15.00
12/03/2004,06:13,1103.25,1103.25,1103.25,1103.25,0,11,11.00
12/03/2004,06:14,1103.50,1103.50,1103.50,1103.50,9,0,9.00
12/03/2004,06:15,1103.50,1103.50,1103.25,1103.25,1,7,8.00
12/03/2004,06:16,1103.25,1103.25,1103.25,1103.25,0,1,1.00
12/03/2004,06:17,1103.25,1103.25,1103.00,1103.25,53,2,55.00
12/03/2004,06:18,1103.25,1103.50,1103.25,1103.50,2,0,2.00
12/03/2004,06:19,1103.25,1103.25,1103.25,1103.25,0,15,15.00
12/03/2004,06:20,1103.25,1103.25,1103.25,1103.25,0,10,10.00
12/03/2004,06:21,1103.25,1103.50,1103.25,1103.50,1,1,2.00
12/03/2004,06:22,1103.50,1103.50,1103.50,1103.50,1,0,1.00
12/03/2004,06:23,1103.25,1103.25,1103.25,1103.25,0,10,10.00
12/03/2004,06:24,1103.25,1103.50,1103.25,1103.50,1,20,21.00
12/03/2004,06:28,1103.50,1103.50,1103.50,1103.50,1,0,1.00
12/03/2004,06:29,1103.50,1103.50,1103.25,1103.25,1,1,2.00
12/03/2004,06:30,1103.25,1103.50,1103.25,1103.50,1,4,5.00
12/03/2004,06:31,1103.25,1103.50,1103.25,1103.25,1,2,3.00
12/03/2004,06:32,1103.50,1103.50,1103.50,1103.50,1,0,1.00
12/03/2004,06:33,1103.25,1103.50,1103.25,1103.25,2,6,8.00
12/03/2004,06:34,1103.25,1103.25,1103.25,1103.25,0,9,9.00
12/03/2004,06:35,1103.25,1103.50,1103.25,1103.50,1,1,2.00
12/03/2004,06:36,1103.25,1103.50,1103.25,1103.25,1,107,108.00
12/03/2004,06:37,1103.25,1103.50,1103.25,1103.25,1,7,8.00
12/03/2004,06:38,1103.00,1103.25,1103.00,1103.25,7,1,8.00
12/03/2004,06:39,1103.50,1103.50,1103.50,1103.50,27,0,27.00
12/03/2004,06:40,1103.25,1103.75,1103.25,1103.50,355,114,469.00
12/03/2004,06:41,1103.25,1103.25,1103.25,1103.25,0,50,50.00
12/03/2004,06:42,1103.25,1103.25,1103.25,1103.25,0,6,6.00
12/03/2004,06:43,1103.00,1103.25,1103.00,1103.00,29,27,56.00
12/03/2004,06:44,1103.00,1103.00,1103.00,1103.00,0,1,1.00
12/03/2004,06:45,1103.00,1103.25,1103.00,1103.00,8,81,89.00
12/03/2004,06:46,1103.25,1103.25,1103.00,1103.00,9,2,11.00
12/03/2004,06:47,1103.00,1103.25,1103.00,1103.00,1,37,38.00
12/03/2004,06:48,1103.00,1103.25,1103.00,1103.00,3,28,31.00
12/03/2004,06:49,1103.00,1103.00,1103.00,1103.00,0,11,11.00
12/03/2004,06:50,1103.00,1103.00,1103.00,1103.00,0,53,53.00
12/03/2004,06:51,1103.25,1103.25,1102.75,1102.75,15,56,71.00
12/03/2004,06:52,1103.00,1103.00,1102.75,1102.75,6,28,34.00
12/03/2004,06:53,1103.00,1103.00,1102.75,1102.75,2,2,4.00
12/03/2004,06:54,1103.00,1103.00,1103.00,1103.00,2,0,2.00
12/03/2004,06:55,1103.00,1103.00,1102.75,1103.00,19,3,22.00
12/03/2004,06:57,1102.75,1102.75,1102.75,1102.75,0,120,120.00
12/03/2004,06:58,1102.75,1102.75,1102.50,1102.50,0,22,22.00
12/03/2004,06:59,1102.75,1103.00,1102.75,1103.00,33,2,35.00
12/03/2004,07:00,1103.00,1103.00,1102.75,1102.75,6,1,7.00
12/03/2004,07:01,1103.00,1103.00,1103.00,1103.00,4,0,4.00
12/03/2004,07:02,1103.00,1103.00,1102.50,1102.75,63,281,344.00
12/03/2004,07:03,1102.75,1103.00,1102.50,1102.50,101,196,297.00
12/03/2004,07:04,1102.50,1102.50,1102.25,1102.50,14,35,49.00
12/03/2004,07:05,1102.50,1102.50,1102.50,1102.50,25,0,25.00
12/03/2004,07:06,1102.25,1102.50,1102.25,1102.50,7,10,17.00
12/03/2004,07:07,1102.25,1102.75,1102.25,1102.50,274,109,383.00
12/03/2004,07:08,1102.50,1103.00,1102.50,1102.75,107,103,210.00
12/03/2004,07:09,1102.75,1103.00,1102.75,1103.00,2,86,88.00
12/03/2004,07:10,1102.75,1103.00,1102.75,1103.00,220,3,223.00
12/03/2004,07:11,1103.00,1103.25,1103.00,1103.25,157,0,157.00
12/03/2004,07:12,1103.25,1103.50,1103.25,1103.50,87,15,102.00
12/03/2004,07:13,1103.50,1103.50,1103.25,1103.50,292,44,336.00
12/03/2004,07:14,1103.50,1103.75,1103.50,1103.75,112,5,117.00
12/03/2004,07:15,1103.75,1103.75,1103.50,1103.50,16,9,25.00
12/03/2004,07:16,1103.75,1103.75,1103.25,1103.25,21,175,196.00
12/03/2004,07:17,1103.50,1103.75,1103.25,1103.75,51,5,56.00
12/03/2004,07:18,1103.50,1103.75,1103.25,1103.25,10,44,54.00
12/03/2004,07:19,1103.25,1103.50,1103.25,1103.50,36,124,160.00
12/03/2004,07:20,1103.50,1103.75,1103.50,1103.50,39,46,85.00
12/03/2004,07:21,1103.50,1103.75,1103.25,1103.50,15,139,154.00
12/03/2004,07:22,1103.50,1103.75,1103.50,1103.75,23,115,138.00
12/03/2004,07:23,1103.50,1103.75,1103.50,1103.50,6,18,24.00
12/03/2004,07:24,1103.75,1103.75,1103.25,1103.50,6,297,303.00
12/03/2004,07:25,1103.50,1103.50,1103.00,1103.00,40,196,236.00
12/03/2004,07:26,1103.00,1103.25,1103.00,1103.25,63,131,194.00
12/03/2004,07:27,1103.00,1103.00,1102.50,1103.00,111,168,279.00
12/03/2004,07:28,1103.00,1103.25,1102.75,1103.25,82,1,83.00
12/03/2004,07:29,1103.25,1103.50,1103.00,1103.25,219,105,324.00
12/03/2004,07:30,1103.25,1103.50,1100.25,1100.25,226,783,1009.00
12/03/2004,07:31,1100.25,1101.25,1093.25,1098.75,3839,7034,10873.00
12/03/2004,07:32,1098.75,1099.75,1098.50,1098.50,2114,2801,4915.00
12/03/2004,07:33,1098.50,1099.25,1098.00,1098.50,1111,1412,2523.00
12/03/2004,07:34,1098.75,1099.50,1098.50,1099.00,1207,1148,2355.00
12/03/2004,07:35,1099.00,1099.25,1098.25,1098.25,518,1347,1865.00
12/03/2004,07:36,1098.25,1099.00,1098.00,1098.25,921,1345,2266.00
12/03/2004,07:37,1098.00,1098.25,1097.50,1097.50,224,1961,2185.00
12/03/2004,07:38,1097.50,1097.50,1096.25,1097.00,1330,1691,3021.00
12/03/2004,07:39,1097.00,1098.25,1097.00,1098.25,1851,224,2075.00
12/03/2004,07:40,1098.25,1098.75,1098.00,1098.50,739,305,1044.00
12/03/2004,07:41,1098.75,1099.50,1098.75,1099.00,846,443,1289.00
12/03/2004,07:42,1099.25,1099.50,1098.75,1099.00,330,328,658.00
12/03/2004,07:43,1099.00,1099.25,1098.50,1099.00,234,340,574.00
12/03/2004,07:44,1098.75,1098.75,1098.25,1098.50,275,732,1007.00
12/03/2004,07:45,1098.50,1099.50,1098.50,1099.00,821,226,1047.00
12/03/2004,07:46,1099.00,1099.50,1098.75,1099.00,315,328,643.00
12/03/2004,07:47,1099.00,1099.00,1098.75,1099.00,34,14,48.00
12/03/2004,07:48,1099.00,1099.00,1098.75,1098.75,6,116,122.00
12/03/2004,07:49,1098.75,1098.75,1098.25,1098.75,260,427,687.00
12/03/2004,07:50,1098.75,1099.00,1098.75,1099.00,68,19,87.00
12/03/2004,07:51,1098.75,1098.75,1098.50,1098.75,105,90,195.00
12/03/2004,07:52,1098.75,1099.00,1098.75,1098.75,32,74,106.00
12/03/2004,07:53,1099.00,1099.00,1098.75,1098.75,52,7,59.00
12/03/2004,07:54,1098.75,1098.75,1098.25,1098.50,73,704,777.00
12/03/2004,07:55,1098.25,1098.50,1098.25,1098.50,249,8,257.00
12/03/2004,07:56,1098.50,1098.75,1098.25,1098.25,306,687,993.00
12/03/2004,07:57,1098.25,1098.50,1098.00,1098.00,281,874,1155.00
12/03/2004,07:58,1098.00,1098.25,1098.00,1098.25,75,258,333.00
12/03/2004,07:59,1098.00,1098.00,1097.25,1097.25,206,1886,2092.00
12/03/2004,08:00,1097.25,1098.25,1097.25,1097.75,1583,1389,2972.00
12/03/2004,08:01,1097.75,1098.00,1097.25,1097.25,455,570,1025.00
12/03/2004,08:02,1097.50,1097.50,1097.25,1097.25,166,442,608.00
12/03/2004,08:03,1097.25,1097.75,1097.25,1097.25,302,356,658.00
12/03/2004,08:04,1097.25,1098.00,1097.00,1097.75,472,254,726.00
12/03/2004,08:05,1097.75,1098.00,1097.50,1098.00,369,234,603.00
12/03/2004,08:06,1097.75,1098.25,1097.75,1098.25,378,15,393.00
12/03/2004,08:07,1098.25,1098.50,1098.00,1098.00,245,105,350.00
12/03/2004,08:08,1098.00,1098.25,1098.00,1098.00,11,164,175.00
12/03/2004,08:09,1098.00,1098.25,1097.75,1097.75,19,103,122.00
12/03/2004,08:10,1098.00,1098.25,1097.50,1097.50,134,922,1056.00
12/03/2004,08:11,1097.50,1097.75,1097.00,1097.25,470,1465,1935.00
12/03/2004,08:12,1097.25,1098.00,1097.25,1098.00,830,27,857.00
12/03/2004,08:13,1098.00,1098.00,1097.25,1097.50,86,165,251.00
12/03/2004,08:14,1097.50,1097.75,1097.50,1097.75,50,70,120.00
12/03/2004,08:15,1097.75,1098.00,1097.50,1097.50,41,58,99.00
12/03/2004,08:16,1097.75,1098.25,1097.50,1097.75,282,49,331.00
12/03/2004,08:17,1097.75,1098.25,1097.75,1098.00,369,87,456.00
12/03/2004,08:18,1098.25,1099.00,1098.25,1098.50,327,348,675.00
12/03/2004,08:19,1098.50,1098.50,1098.25,1098.25,125,112,237.00
12/03/2004,08:20,1098.25,1098.25,1098.00,1098.25,74,49,123.00
12/03/2004,08:21,1098.25,1098.25,1098.00,1098.25,46,25,71.00
12/03/2004,08:22,1098.25,1098.50,1098.25,1098.25,47,4,51.00
12/03/2004,08:23,1098.25,1098.50,1098.25,1098.50,26,4,30.00
12/03/2004,08:24,1098.25,1098.75,1098.25,1098.75,55,11,66.00
12/03/2004,08:25,1098.50,1098.75,1098.50,1098.75,19,96,115.00
12/03/2004,08:26,1098.50,1099.25,1098.50,1099.00,981,208,1189.00
12/03/2004,08:27,1099.25,1099.25,1098.00,1098.75,472,970,1442.00
12/03/2004,08:28,1098.75,1099.00,1098.00,1098.25,271,376,647.00
12/03/2004,08:29,1098.25,1098.25,1097.75,1098.00,62,317,379.00
12/03/2004,08:30,1097.75,1098.50,1097.50,1097.50,471,1811,2282.00
12/03/2004,08:31,1097.75,1098.00,1097.25,1097.50,1499,1456,2955.00
12/03/2004,08:32,1097.75,1098.50,1097.50,1098.25,1450,838,2288.00
12/03/2004,08:33,1098.25,1098.25,1097.25,1097.50,1239,4247,5486.00
12/03/2004,08:34,1097.50,1097.50,1096.75,1097.25,1744,1833,3577.00
12/03/2004,08:35,1097.00,1097.25,1096.25,1096.75,2835,2933,5768.00
12/03/2004,08:36,1096.75,1097.25,1096.25,1097.00,1237,758,1995.00
12/03/2004,08:37,1097.25,1098.50,1097.00,1098.25,4339,511,4850.00
12/03/2004,08:38,1098.25,1098.75,1098.00,1098.25,1361,1338,2699.00
12/03/2004,08:39,1098.50,1099.50,1098.25,1099.25,4801,1426,6227.00
12/03/2004,08:40,1099.50,1100.00,1099.25,1100.00,4145,1974,6119.00
12/03/2004,08:41,1100.00,1101.00,1099.50,1100.50,5699,3216,8915.00
12/03/2004,08:42,1100.50,1100.75,1100.25,1100.25,1194,2443,3637.00
12/03/2004,08:43,1100.25,1102.25,1100.25,1102.00,6187,4312,10499.00
12/03/2004,08:44,1102.00,1102.00,1101.50,1101.75,4700,2654,7354.00
12/03/2004,08:45,1101.50,1102.25,1101.50,1102.00,3150,1813,4963.00
12/03/2004,08:46,1102.00,1102.25,1101.50,1102.00,1363,1861,3224.00
12/03/2004,08:47,1101.75,1102.00,1101.00,1101.00,738,3650,4388.00
12/03/2004,08:48,1101.25,1101.50,1101.00,1101.25,994,1271,2265.00
12/03/2004,08:49,1101.50,1101.50,1101.00,1101.25,172,835,1007.00
12/03/2004,08:50,1101.25,1102.00,1101.00,1101.75,1406,638,2044.00
12/03/2004,08:51,1102.00,1102.00,1101.00,1101.25,801,2374,3175.00
12/03/2004,08:52,1101.00,1101.25,1100.75,1101.00,282,1196,1478.00
12/03/2004,08:53,1101.00,1101.75,1101.00,1101.25,1305,662,1967.00
12/03/2004,08:54,1101.50,1102.00,1101.25,1101.25,1225,651,1876.00
12/03/2004,08:55,1101.25,1101.75,1101.00,1101.25,431,1100,1531.00
12/03/2004,08:56,1101.25,1102.25,1101.00,1102.00,1566,285,1851.00
12/03/2004,08:57,1102.25,1102.75,1101.50,1101.50,2375,2802,5177.00
12/03/2004,08:58,1101.50,1101.75,1101.25,1101.75,1678,491,2169.00
12/03/2004,08:59,1101.75,1102.75,1101.50,1102.50,2610,554,3164.00
12/03/2004,09:00,1102.50,1102.75,1102.25,1102.25,943,342,1285.00
12/03/2004,09:01,1102.25,1104.75,1102.25,1104.50,8901,3210,12111.00
12/03/2004,09:02,1104.25,1104.75,1103.75,1104.00,2038,2224,4262.00
12/03/2004,09:03,1104.00,1104.75,1104.00,1104.75,3199,868,4067.00
12/03/2004,09:04,1104.75,1105.25,1103.75,1103.75,2227,3098,5325.00
12/03/2004,09:05,1103.75,1105.00,1103.75,1104.75,4015,1128,5143.00
12/03/2004,09:06,1104.75,1105.25,1104.25,1105.25,3039,1708,4747.00
12/03/2004,09:07,1105.25,1106.00,1104.75,1105.75,4121,1555,5676.00
12/03/2004,09:08,1105.75,1105.75,1104.75,1104.75,1149,3368,4517.00
12/03/2004,09:09,1104.75,1105.25,1104.75,1105.00,2133,1602,3735.00
12/03/2004,09:10,1105.00,1105.00,1104.50,1104.75,1788,1387,3175.00
12/03/2004,09:11,1104.50,1104.75,1104.00,1104.25,1033,1752,2785.00
12/03/2004,09:12,1104.25,1105.00,1103.75,1104.25,2320,2609,4929.00
12/03/2004,09:13,1104.25,1104.75,1104.00,1104.25,870,1308,2178.00
12/03/2004,09:14,1104.25,1104.25,1103.25,1103.50,650,2407,3057.00
12/03/2004,09:15,1103.75,1104.00,1102.50,1102.75,1130,3946,5076.00
12/03/2004,09:16,1102.75,1103.00,1102.50,1102.50,1385,4972,6357.00
12/03/2004,09:17,1102.50,1102.75,1100.50,1100.75,3851,9483,13334.00
12/03/2004,09:18,1100.75,1101.25,1100.00,1100.50,2226,4498,6724.00
12/03/2004,09:19,1100.50,1100.75,1099.75,1100.25,1467,2644,4111.00
12/03/2004,09:20,1100.00,1100.50,1099.50,1100.25,2115,3286,5401.00
12/03/2004,09:21,1100.00,1101.00,1099.50,1100.75,3027,1699,4726.00
12/03/2004,09:22,1100.75,1101.00,1100.25,1100.75,1548,426,1974.00
12/03/2004,09:23,1100.75,1100.75,1099.25,1100.00,1299,3094,4393.00
12/03/2004,09:24,1100.00,1100.50,1099.50,1099.75,716,1093,1809.00
12/03/2004,09:25,1100.00,1100.75,1099.75,1100.50,1984,1088,3072.00
12/03/2004,09:26,1100.50,1100.50,1098.75,1098.75,665,4905,5570.00
12/03/2004,09:27,1098.75,1099.00,1098.00,1098.50,2912,3070,5982.00
12/03/2004,09:28,1098.50,1098.75,1097.50,1097.75,1535,3794,5329.00
12/03/2004,09:29,1098.00,1099.00,1097.75,1099.00,2120,982,3102.00
12/03/2004,09:30,1099.00,1099.50,1098.50,1098.75,1034,1200,2234.00
12/03/2004,09:31,1098.75,1098.75,1097.75,1098.50,1586,2424,4010.00
12/03/2004,09:32,1098.25,1099.25,1098.25,1099.00,907,372,1279.00
12/03/2004,09:33,1099.00,1099.25,1098.75,1098.75,1109,1052,2161.00
12/03/2004,09:34,1098.75,1099.00,1098.00,1099.00,1035,2290,3325.00
12/03/2004,09:35,1099.00,1099.25,1098.75,1099.25,627,500,1127.00
12/03/2004,09:36,1099.00,1099.25,1098.25,1098.25,423,968,1391.00
12/03/2004,09:37,1098.25,1098.75,1098.25,1098.25,1290,822,2112.00
12/03/2004,09:38,1098.50,1099.25,1098.50,1099.00,1184,509,1693.00
12/03/2004,09:39,1099.00,1099.25,1099.00,1099.00,1327,621,1948.00
12/03/2004,09:40,1099.25,1099.25,1098.25,1098.50,301,1796,2097.00
12/03/2004,09:41,1098.50,1098.75,1098.00,1098.00,1256,2622,3878.00
12/03/2004,09:42,1098.00,1098.00,1096.75,1097.00,1614,5104,6718.00
12/03/2004,09:43,1097.00,1098.25,1097.00,1097.50,3258,1284,4542.00
12/03/2004,09:44,1097.50,1098.25,1097.50,1098.00,1090,66,1156.00
12/03/2004,09:45,1098.00,1098.75,1098.00,1098.50,1196,848,2044.00
12/03/2004,09:46,1098.75,1099.00,1098.25,1098.25,826,965,1791.00
12/03/2004,09:47,1098.50,1098.75,1098.00,1098.25,285,502,787.00
12/03/2004,09:48,1098.25,1098.50,1098.00,1098.25,411,381,792.00
12/03/2004,09:49,1098.25,1098.50,1097.75,1097.75,870,1624,2494.00
12/03/2004,09:50,1097.75,1098.00,1097.25,1097.75,1840,3231,5071.00
12/03/2004,09:51,1097.75,1097.75,1097.25,1097.50,684,1727,2411.00
12/03/2004,09:52,1097.75,1098.25,1097.50,1097.75,1703,927,2630.00
12/03/2004,09:53,1097.75,1099.00,1097.75,1098.75,3502,842,4344.00
12/03/2004,09:54,1098.75,1099.75,1098.50,1099.50,3980,657,4637.00
12/03/2004,09:55,1099.50,1100.25,1099.25,1100.00,3057,1213,4270.00
12/03/2004,09:56,1099.75,1100.75,1099.75,1100.00,2870,906,3776.00
12/03/2004,09:57,1100.00,1100.25,1099.75,1100.25,1059,1080,2139.00
12/03/2004,09:58,1100.25,1100.25,1099.50,1100.00,482,671,1153.00
12/03/2004,09:59,1100.00,1100.25,1099.50,1099.50,1085,1705,2790.00
12/03/2004,10:00,1099.50,1099.75,1099.25,1099.50,232,952,1184.00
12/03/2004,10:01,1099.50,1100.25,1099.50,1100.00,1071,645,1716.00
12/03/2004,10:02,1100.00,1100.25,1099.50,1099.75,364,563,927.00
12/03/2004,10:03,1099.75,1100.00,1099.75,1100.00,500,159,659.00
12/03/2004,10:04,1100.00,1101.00,1100.00,1100.75,2611,1152,3763.00
12/03/2004,10:05,1100.75,1101.00,1100.50,1100.50,651,676,1327.00
12/03/2004,10:06,1100.75,1101.00,1100.25,1100.50,483,591,1074.00
12/03/2004,10:07,1100.50,1101.25,1100.50,1101.25,1624,637,2261.00
12/03/2004,10:08,1101.25,1101.75,1101.00,1101.25,2577,1007,3584.00
12/03/2004,10:09,1101.00,1101.25,1101.00,1101.00,506,171,677.00
12/03/2004,10:10,1101.00,1101.25,1100.00,1100.00,121,1587,1708.00
12/03/2004,10:11,1100.00,1100.75,1100.00,1100.50,741,473,1214.00
12/03/2004,10:12,1100.75,1101.00,1100.25,1100.50,478,624,1102.00
12/03/2004,10:13,1100.50,1101.00,1100.50,1101.00,503,521,1024.00
12/03/2004,10:14,1101.00,1101.00,1100.25,1100.75,205,609,814.00
12/03/2004,10:15,1100.50,1101.25,1100.50,1101.00,916,330,1246.00
12/03/2004,10:16,1101.00,1101.25,1100.75,1101.00,277,374,651.00
12/03/2004,10:17,1101.00,1101.75,1100.75,1101.50,1954,169,2123.00
12/03/2004,10:18,1101.50,1102.25,1101.50,1102.00,2546,718,3264.00
12/03/2004,10:19,1102.00,1102.00,1101.50,1101.50,332,785,1117.00
12/03/2004,10:20,1101.75,1101.75,1101.25,1101.25,105,518,623.00
12/03/2004,10:21,1101.50,1101.50,1100.75,1100.75,45,1516,1561.00
12/03/2004,10:22,1100.75,1101.25,1100.75,1101.00,121,222,343.00
12/03/2004,10:23,1101.00,1101.50,1101.00,1101.25,419,39,458.00
12/03/2004,10:24,1101.25,1101.50,1101.00,1101.00,27,302,329.00
12/03/2004,10:25,1100.75,1101.25,1100.75,1100.75,569,488,1057.00
12/03/2004,10:26,1100.75,1101.00,1100.25,1100.25,133,1247,1380.00
12/03/2004,10:27,1100.25,1100.75,1100.25,1100.75,641,273,914.00
12/03/2004,10:28,1100.50,1101.00,1100.50,1100.75,515,392,907.00
12/03/2004,10:29,1100.75,1101.25,1100.75,1101.25,924,525,1449.00
12/03/2004,10:30,1101.25,1101.25,1100.50,1100.50,94,1071,1165.00
12/03/2004,10:31,1100.50,1101.00,1100.25,1100.50,755,704,1459.00
12/03/2004,10:32,1100.50,1101.00,1100.25,1100.75,519,233,752.00
12/03/2004,10:33,1100.75,1101.50,1100.75,1101.25,605,123,728.00
12/03/2004,10:34,1101.25,1101.75,1100.75,1101.75,1472,343,1815.00
12/03/2004,10:35,1101.75,1102.50,1101.75,1102.25,2600,1880,4480.00
12/03/2004,10:36,1102.25,1102.25,1101.75,1101.75,296,691,987.00
12/03/2004,10:37,1102.00,1102.25,1101.75,1102.00,324,656,980.00
12/03/2004,10:38,1102.00,1102.00,1101.75,1101.75,17,622,639.00
12/03/2004,10:39,1102.00,1102.25,1101.75,1102.00,619,526,1145.00
12/03/2004,10:40,1102.00,1102.25,1101.75,1102.00,496,99,595.00
12/03/2004,10:41,1102.00,1102.25,1102.00,1102.25,280,14,294.00
12/03/2004,10:42,1102.25,1102.25,1101.50,1101.50,23,1373,1396.00
12/03/2004,10:43,1101.75,1101.75,1101.25,1101.50,563,691,1254.00
12/03/2004,10:44,1101.50,1102.00,1101.25,1102.00,940,103,1043.00
12/03/2004,10:45,1102.00,1102.00,1101.25,1101.50,517,522,1039.00
12/03/2004,10:46,1101.50,1101.75,1101.25,1101.50,420,69,489.00
12/03/2004,10:47,1101.50,1101.50,1101.25,1101.25,124,456,580.00
12/03/2004,10:48,1101.25,1101.50,1101.25,1101.25,23,252,275.00
12/03/2004,10:49,1101.25,1101.25,1101.00,1101.25,460,791,1251.00
12/03/2004,10:50,1101.00,1101.25,1101.00,1101.25,424,262,686.00
12/03/2004,10:51,1101.25,1101.50,1101.25,1101.25,49,73,122.00
12/03/2004,10:52,1101.25,1102.00,1101.25,1101.75,1297,394,1691.00
12/03/2004,10:53,1102.00,1102.00,1101.50,1101.75,553,385,938.00
12/03/2004,10:54,1101.75,1102.00,1101.25,1101.25,26,871,897.00
12/03/2004,10:55,1101.25,1102.00,1101.25,1101.75,368,207,575.00
12/03/2004,10:56,1101.75,1101.75,1101.50,1101.75,117,171,288.00
12/03/2004,10:57,1101.50,1102.00,1101.50,1101.75,491,100,591.00
12/03/2004,10:58,1101.75,1101.75,1101.50,1101.75,11,19,30.00
12/03/2004,10:59,1101.75,1102.00,1101.75,1102.00,589,1,590.00
12/03/2004,11:00,1102.00,1102.00,1101.25,1101.50,287,1124,1411.00
12/03/2004,11:01,1101.75,1101.75,1101.50,1101.75,778,86,864.00
12/03/2004,11:02,1101.75,1102.00,1101.75,1101.75,167,293,460.00
12/03/2004,11:03,1101.50,1102.25,1101.50,1101.75,930,1079,2009.00
12/03/2004,11:04,1101.75,1102.00,1101.75,1101.75,5,131,136.00
12/03/2004,11:05,1102.00,1102.00,1101.50,1101.50,94,268,362.00
12/03/2004,11:06,1101.50,1101.75,1101.50,1101.75,498,5,503.00
12/03/2004,11:07,1101.75,1101.75,1101.50,1101.75,206,70,276.00
12/03/2004,11:08,1101.75,1102.00,1101.25,1101.50,511,1400,1911.00
12/03/2004,11:09,1101.50,1101.75,1101.25,1101.50,344,265,609.00
12/03/2004,11:10,1101.75,1101.75,1101.00,1101.00,25,595,620.00
12/03/2004,11:11,1101.00,1101.25,1100.75,1101.00,392,1106,1498.00
12/03/2004,11:12,1101.00,1101.50,1101.00,1101.50,307,205,512.00
12/03/2004,11:13,1101.25,1101.50,1101.25,1101.50,570,52,622.00
12/03/2004,11:14,1101.75,1101.75,1101.50,1101.50,36,115,151.00
12/03/2004,11:15,1101.75,1101.75,1101.25,1101.75,115,286,401.00
12/03/2004,11:16,1101.50,1102.00,1101.50,1102.00,1258,386,1644.00
12/03/2004,11:17,1101.75,1102.00,1101.75,1101.75,93,25,118.00
12/03/2004,11:18,1102.00,1102.50,1102.00,1102.00,1278,232,1510.00
12/03/2004,11:19,1102.25,1102.50,1102.00,1102.25,366,514,880.00
12/03/2004,11:20,1102.00,1102.25,1102.00,1102.25,38,26,64.00
12/03/2004,11:21,1102.25,1102.50,1102.00,1102.25,240,47,287.00
12/03/2004,11:22,1102.50,1102.50,1102.00,1102.00,14,202,216.00
12/03/2004,11:23,1102.00,1102.25,1101.50,1102.00,144,673,817.00
12/03/2004,11:24,1101.75,1102.00,1101.75,1101.75,102,87,189.00
12/03/2004,11:25,1101.75,1102.25,1101.50,1102.25,487,287,774.00
12/03/2004,11:26,1102.00,1102.25,1101.75,1102.00,19,535,554.00
12/03/2004,11:27,1102.00,1102.25,1101.75,1102.00,147,76,223.00
12/03/2004,11:28,1102.00,1102.00,1101.75,1101.75,78,203,281.00
12/03/2004,11:29,1101.75,1102.00,1101.50,1101.75,104,123,227.00
12/03/2004,11:30,1101.75,1101.75,1101.50,1101.50,43,42,85.00
12/03/2004,11:31,1101.75,1101.75,1101.25,1101.50,49,294,343.00
12/03/2004,11:32,1101.75,1101.75,1101.50,1101.50,13,157,170.00
12/03/2004,11:33,1101.50,1101.50,1101.00,1101.50,219,591,810.00
12/03/2004,11:34,1101.50,1101.50,1101.00,1101.25,276,356,632.00
12/03/2004,11:35,1101.25,1101.50,1101.00,1101.25,232,207,439.00
12/03/2004,11:36,1101.50,1101.50,1101.25,1101.25,40,122,162.00
12/03/2004,11:37,1101.50,1101.50,1101.00,1101.25,405,317,722.00
12/03/2004,11:38,1101.50,1101.50,1101.00,1101.00,1,127,128.00
12/03/2004,11:39,1101.00,1101.50,1101.00,1101.25,470,189,659.00
12/03/2004,11:40,1101.25,1101.25,1100.75,1101.00,223,553,776.00
12/03/2004,11:41,1101.25,1101.25,1100.75,1100.75,28,289,317.00
12/03/2004,11:42,1100.75,1100.75,1100.00,1100.25,438,2275,2713.00
12/03/2004,11:43,1100.25,1100.25,1099.50,1099.75,763,2088,2851.00
12/03/2004,11:44,1099.75,1100.00,1099.50,1100.00,406,208,614.00
12/03/2004,11:45,1100.00,1100.50,1099.75,1100.25,546,188,734.00
12/03/2004,11:46,1100.25,1100.25,1099.25,1099.75,722,1171,1893.00
12/03/2004,11:47,1099.75,1100.00,1099.50,1099.50,287,585,872.00
12/03/2004,11:48,1099.50,1099.75,1099.00,1099.00,1124,1669,2793.00
12/03/2004,11:49,1099.00,1099.25,1098.50,1099.00,1562,2432,3994.00
12/03/2004,11:50,1099.00,1099.50,1099.00,1099.50,262,339,601.00
12/03/2004,11:51,1099.25,1099.50,1098.75,1099.00,620,935,1555.00
12/03/2004,11:52,1099.00,1099.50,1098.75,1099.50,1248,568,1816.00
12/03/2004,11:53,1099.50,1099.50,1099.25,1099.50,671,152,823.00
12/03/2004,11:54,1099.25,1099.50,1099.00,1099.25,363,299,662.00
12/03/2004,11:55,1099.00,1099.50,1098.75,1099.00,246,573,819.00
12/03/2004,11:56,1099.00,1099.25,1098.75,1099.25,600,584,1184.00
12/03/2004,11:57,1099.25,1099.25,1098.75,1098.75,109,782,891.00
12/03/2004,11:58,1098.75,1099.00,1098.50,1098.50,182,855,1037.00
12/03/2004,11:59,1098.50,1098.75,1098.00,1098.25,689,1499,2188.00
12/03/2004,12:00,1098.25,1098.50,1097.75,1098.00,601,1883,2484.00
12/03/2004,12:01,1098.00,1098.00,1095.75,1096.25,1728,7200,8928.00
12/03/2004,12:02,1096.00,1096.25,1095.25,1095.50,3161,4578,7739.00
12/03/2004,12:03,1095.75,1097.00,1095.75,1096.75,2537,594,3131.00
12/03/2004,12:04,1097.00,1097.25,1096.50,1097.25,1289,1038,2327.00
12/03/2004,12:05,1097.00,1098.00,1097.00,1097.50,1684,1104,2788.00
12/03/2004,12:06,1097.50,1097.75,1096.50,1096.75,826,1650,2476.00
12/03/2004,12:07,1096.75,1097.00,1096.50,1096.75,900,862,1762.00
12/03/2004,12:08,1096.75,1097.00,1096.75,1096.75,409,164,573.00
12/03/2004,12:09,1097.00,1097.50,1096.25,1097.50,1060,1425,2485.00
12/03/2004,12:10,1097.25,1097.50,1096.75,1096.75,155,811,966.00
12/03/2004,12:11,1096.75,1097.25,1096.75,1097.00,1142,317,1459.00
12/03/2004,12:12,1097.00,1097.25,1096.50,1097.25,475,361,836.00
12/03/2004,12:13,1097.25,1097.50,1097.00,1097.25,518,83,601.00
12/03/2004,12:14,1097.25,1098.00,1097.25,1098.00,1560,637,2197.00
12/03/2004,12:15,1097.75,1098.75,1097.50,1098.75,2512,627,3139.00
12/03/2004,12:16,1098.75,1098.75,1098.50,1098.75,395,113,508.00
12/03/2004,12:17,1098.75,1098.75,1097.75,1098.00,449,1656,2105.00
12/03/2004,12:18,1098.00,1098.50,1098.00,1098.25,298,325,623.00
12/03/2004,12:19,1098.00,1098.50,1097.75,1098.50,539,931,1470.00
12/03/2004,12:20,1098.25,1098.50,1097.75,1097.75,16,587,603.00
12/03/2004,12:21,1097.75,1098.25,1097.50,1098.00,407,561,968.00
12/03/2004,12:22,1098.00,1098.25,1097.75,1097.75,6,267,273.00
12/03/2004,12:23,1098.00,1098.50,1097.75,1098.00,683,324,1007.00
12/03/2004,12:24,1098.00,1099.25,1098.00,1099.25,1773,166,1939.00
12/03/2004,12:25,1099.25,1099.25,1098.50,1098.75,602,478,1080.00
12/03/2004,12:26,1098.50,1098.75,1098.25,1098.50,94,499,593.00
12/03/2004,12:27,1098.50,1098.75,1098.25,1098.75,565,23,588.00
12/03/2004,12:28,1099.00,1099.00,1098.50,1098.75,100,132,232.00
12/03/2004,12:29,1098.75,1099.00,1098.00,1098.00,56,901,957.00
12/03/2004,12:30,1098.00,1098.25,1097.75,1098.00,160,878,1038.00
12/03/2004,12:31,1098.25,1098.50,1097.75,1098.00,211,556,767.00
12/03/2004,12:32,1098.00,1098.00,1097.75,1098.00,191,77,268.00
12/03/2004,12:33,1098.00,1098.50,1098.00,1098.25,290,312,602.00
12/03/2004,12:34,1098.25,1098.50,1097.75,1098.00,5,213,218.00
12/03/2004,12:35,1097.75,1098.00,1097.25,1097.75,614,1250,1864.00
12/03/2004,12:36,1097.75,1097.75,1097.50,1097.50,21,157,178.00
12/03/2004,12:37,1097.75,1097.75,1097.25,1097.25,68,643,711.00
12/03/2004,12:38,1097.25,1098.00,1097.00,1098.00,633,794,1427.00
12/03/2004,12:39,1097.75,1097.75,1097.25,1097.25,36,718,754.00
12/03/2004,12:40,1097.50,1097.75,1097.25,1097.50,268,180,448.00
12/03/2004,12:41,1097.50,1098.00,1097.25,1098.00,735,110,845.00
12/03/2004,12:42,1098.00,1098.25,1097.50,1097.75,482,406,888.00
12/03/2004,12:43,1097.75,1098.00,1097.50,1097.75,198,209,407.00
12/03/2004,12:44,1097.75,1097.75,1097.25,1097.50,136,622,758.00
12/03/2004,12:45,1097.25,1097.50,1096.75,1097.00,538,1155,1693.00
12/03/2004,12:46,1097.00,1097.75,1097.00,1097.50,481,623,1104.00
12/03/2004,12:47,1097.25,1097.50,1097.00,1097.25,451,347,798.00
12/03/2004,12:48,1097.25,1097.50,1097.25,1097.50,586,231,817.00
12/03/2004,12:49,1097.50,1097.75,1097.25,1097.25,373,552,925.00
12/03/2004,12:50,1097.25,1098.25,1097.25,1098.00,1408,341,1749.00
12/03/2004,12:51,1098.00,1098.25,1097.75,1098.00,279,500,779.00
12/03/2004,12:52,1098.00,1098.25,1097.50,1098.00,560,461,1021.00
12/03/2004,12:53,1098.25,1098.25,1097.75,1098.25,588,142,730.00
12/03/2004,12:54,1098.25,1098.50,1098.25,1098.50,127,118,245.00
12/03/2004,12:55,1098.25,1098.50,1098.00,1098.25,25,409,434.00
12/03/2004,12:56,1098.00,1098.25,1097.75,1097.75,89,316,405.00
12/03/2004,12:57,1097.75,1098.50,1097.75,1098.00,804,186,990.00
12/03/2004,12:58,1098.25,1098.25,1098.00,1098.00,30,196,226.00
12/03/2004,12:59,1098.00,1098.25,1097.75,1097.75,160,310,470.00
12/03/2004,13:00,1097.75,1097.75,1097.00,1097.25,355,1799,2154.00
12/03/2004,13:01,1097.50,1097.50,1097.00,1097.00,213,379,592.00
12/03/2004,13:02,1097.00,1097.25,1096.50,1096.50,89,1624,1713.00
12/03/2004,13:03,1096.50,1097.25,1096.50,1096.75,550,997,1547.00
12/03/2004,13:04,1096.50,1097.00,1096.50,1097.00,387,223,610.00
12/03/2004,13:05,1097.00,1097.25,1096.25,1097.25,1427,1739,3166.00
12/03/2004,13:06,1097.25,1097.50,1096.75,1097.25,422,510,932.00
12/03/2004,13:07,1097.00,1097.75,1097.00,1097.75,892,28,920.00
12/03/2004,13:08,1097.75,1098.50,1097.75,1098.00,1531,707,2238.00
12/03/2004,13:09,1098.00,1098.50,1098.00,1098.50,407,92,499.00
12/03/2004,13:10,1098.25,1099.00,1098.25,1098.50,1492,1029,2521.00
12/03/2004,13:11,1098.25,1098.50,1098.25,1098.25,184,621,805.00
12/03/2004,13:12,1098.25,1099.00,1098.25,1098.75,1230,22,1252.00
12/03/2004,13:13,1098.75,1099.25,1098.75,1099.00,785,765,1550.00
12/03/2004,13:14,1099.00,1099.00,1098.25,1098.50,209,1350,1559.00
12/03/2004,13:15,1098.75,1098.75,1098.50,1098.50,87,212,299.00
12/03/2004,13:16,1098.50,1098.75,1098.50,1098.50,68,289,357.00
12/03/2004,13:17,1098.50,1098.75,1098.25,1098.25,5,166,171.00
12/03/2004,13:18,1098.50,1098.50,1098.25,1098.25,49,129,178.00
12/03/2004,13:19,1098.25,1098.75,1098.25,1098.50,319,121,440.00
12/03/2004,13:20,1098.50,1098.75,1098.00,1098.00,74,984,1058.00
12/03/2004,13:21,1098.00,1098.25,1097.50,1097.50,149,761,910.00
12/03/2004,13:22,1097.75,1098.00,1097.50,1097.75,368,233,601.00
12/03/2004,13:23,1097.75,1098.00,1097.25,1097.25,256,997,1253.00
12/03/2004,13:24,1097.25,1097.50,1096.75,1097.25,756,1124,1880.00
12/03/2004,13:25,1097.50,1097.75,1097.25,1097.75,278,57,335.00
12/03/2004,13:26,1097.75,1097.75,1097.50,1097.75,581,15,596.00
12/03/2004,13:27,1097.75,1098.25,1097.50,1097.75,399,312,711.00
12/03/2004,13:28,1097.75,1097.75,1097.50,1097.50,64,118,182.00
12/03/2004,13:29,1097.50,1098.00,1097.25,1097.75,349,452,801.00
12/03/2004,13:30,1097.75,1098.75,1097.75,1098.50,1363,205,1568.00
12/03/2004,13:31,1098.50,1098.75,1098.25,1098.75,825,515,1340.00
12/03/2004,13:32,1098.75,1099.00,1098.25,1098.25,570,373,943.00
12/03/2004,13:33,1098.25,1098.25,1098.00,1098.00,12,541,553.00
12/03/2004,13:34,1097.75,1098.25,1097.75,1098.00,262,61,323.00
12/03/2004,13:35,1098.00,1098.50,1098.00,1098.25,281,178,459.00
12/03/2004,13:36,1098.25,1098.25,1097.75,1097.75,141,678,819.00
12/03/2004,13:37,1097.75,1098.00,1097.00,1097.00,767,1066,1833.00
12/03/2004,13:38,1097.25,1097.25,1097.00,1097.25,466,25,491.00
12/03/2004,13:39,1097.25,1097.25,1096.75,1097.00,142,1100,1242.00
12/03/2004,13:40,1097.00,1097.50,1097.00,1097.25,361,556,917.00
12/03/2004,13:41,1097.25,1098.00,1097.25,1098.00,903,549,1452.00
12/03/2004,13:42,1097.75,1098.75,1097.75,1098.25,1350,400,1750.00
12/03/2004,13:43,1098.25,1098.75,1098.00,1098.50,751,642,1393.00
12/03/2004,13:44,1098.50,1098.75,1097.75,1098.00,74,721,795.00
12/03/2004,13:45,1097.75,1098.50,1097.75,1098.25,608,34,642.00
12/03/2004,13:46,1098.25,1098.50,1098.00,1098.25,179,12,191.00
12/03/2004,13:47,1098.25,1098.50,1097.75,1098.00,32,657,689.00
12/03/2004,13:48,1097.75,1098.50,1097.50,1098.50,549,492,1041.00
12/03/2004,13:49,1098.50,1098.50,1098.00,1098.25,148,280,428.00
12/03/2004,13:50,1098.25,1098.50,1098.00,1098.00,34,120,154.00
12/03/2004,13:51,1098.00,1098.25,1097.75,1098.00,88,97,185.00
12/03/2004,13:52,1097.75,1098.00,1097.50,1097.75,327,1420,1747.00
12/03/2004,13:53,1097.75,1097.75,1097.25,1097.50,296,784,1080.00
12/03/2004,13:54,1097.50,1098.00,1097.25,1097.50,580,103,683.00
12/03/2004,13:55,1097.75,1097.75,1097.50,1097.75,374,106,480.00
12/03/2004,13:56,1098.00,1098.00,1097.25,1097.50,138,508,646.00
12/03/2004,13:57,1097.50,1097.75,1097.25,1097.50,592,641,1233.00
12/03/2004,13:58,1097.50,1097.50,1097.00,1097.25,212,1343,1555.00
12/03/2004,13:59,1097.25,1097.75,1097.25,1097.50,818,144,962.00
12/03/2004,14:00,1097.50,1098.00,1097.25,1098.00,222,104,326.00
12/03/2004,14:01,1097.75,1098.75,1097.75,1098.50,2558,413,2971.00
12/03/2004,14:02,1098.50,1099.00,1098.25,1099.00,1517,387,1904.00
12/03/2004,14:03,1099.00,1099.25,1098.25,1098.50,1170,1398,2568.00
12/03/2004,14:04,1098.50,1098.50,1098.00,1098.25,53,322,375.00
12/03/2004,14:05,1098.25,1098.50,1098.00,1098.50,570,151,721.00
12/03/2004,14:06,1098.50,1098.50,1098.00,1098.50,136,180,316.00
12/03/2004,14:07,1098.50,1098.50,1098.00,1098.25,247,246,493.00
12/03/2004,14:08,1098.25,1098.50,1098.00,1098.25,374,263,637.00
12/03/2004,14:09,1098.25,1098.50,1098.00,1098.00,109,199,308.00
12/03/2004,14:10,1098.25,1098.75,1098.25,1098.50,1038,440,1478.00
12/03/2004,14:11,1098.50,1098.75,1098.25,1098.25,719,285,1004.00
12/03/2004,14:12,1098.25,1098.75,1098.25,1098.50,323,356,679.00
12/03/2004,14:13,1098.50,1098.50,1098.25,1098.25,86,55,141.00
12/03/2004,14:14,1098.50,1098.50,1098.00,1098.25,168,97,265.00
12/03/2004,14:15,1098.25,1098.75,1098.25,1098.50,168,154,322.00
12/03/2004,14:16,1098.50,1098.50,1098.25,1098.25,31,32,63.00
12/03/2004,14:17,1098.25,1098.50,1098.00,1098.00,447,1089,1536.00
12/03/2004,14:18,1098.00,1098.75,1098.00,1098.25,623,255,878.00
12/03/2004,14:19,1098.00,1098.50,1097.75,1098.25,295,1012,1307.00
12/03/2004,14:20,1098.25,1098.25,1098.00,1098.25,18,146,164.00
12/03/2004,14:21,1098.00,1098.50,1098.00,1098.25,711,32,743.00
12/03/2004,14:22,1098.50,1098.75,1098.00,1098.25,188,224,412.00
12/03/2004,14:23,1098.00,1098.25,1098.00,1098.25,346,32,378.00
12/03/2004,14:24,1098.25,1098.25,1098.00,1098.25,39,8,47.00
12/03/2004,14:25,1098.25,1098.25,1097.75,1098.00,326,829,1155.00
12/03/2004,14:26,1098.00,1098.50,1098.00,1098.25,300,331,631.00
12/03/2004,14:27,1098.50,1098.75,1098.25,1098.50,820,328,1148.00
12/03/2004,14:28,1098.50,1099.00,1098.25,1098.75,332,349,681.00
12/03/2004,14:29,1099.00,1100.00,1098.75,1100.00,5514,872,6386.00
12/03/2004,14:30,1100.00,1100.00,1099.25,1099.25,357,1321,1678.00
12/03/2004,14:31,1099.50,1100.00,1099.25,1099.50,968,354,1322.00
12/03/2004,14:32,1099.50,1100.00,1099.25,1099.75,713,654,1367.00
12/03/2004,14:33,1099.75,1100.00,1099.25,1099.50,555,586,1141.00
12/03/2004,14:34,1099.25,1099.75,1099.25,1099.75,779,377,1156.00
12/03/2004,14:35,1099.75,1099.75,1099.25,1099.25,109,776,885.00
12/03/2004,14:36,1099.50,1099.50,1099.25,1099.50,473,488,961.00
12/03/2004,14:37,1099.25,1099.50,1099.00,1099.50,931,368,1299.00
12/03/2004,14:38,1099.50,1099.50,1099.00,1099.25,226,278,504.00
12/03/2004,14:39,1099.25,1099.75,1099.00,1099.75,503,559,1062.00
12/03/2004,14:40,1099.75,1099.75,1099.25,1099.25,65,234,299.00
12/03/2004,14:41,1099.50,1100.00,1099.25,1099.75,1710,132,1842.00
12/03/2004,14:42,1100.00,1100.25,1099.75,1100.00,1482,158,1640.00
12/03/2004,14:43,1100.25,1100.75,1100.00,1100.50,3769,1250,5019.00
12/03/2004,14:44,1100.50,1100.50,1100.00,1100.25,64,1001,1065.00
12/03/2004,14:45,1100.00,1100.75,1100.00,1100.50,1583,404,1987.00
12/03/2004,14:46,1100.50,1100.50,1100.00,1100.50,486,967,1453.00
12/03/2004,14:47,1100.50,1100.50,1100.00,1100.50,435,504,939.00
12/03/2004,14:48,1100.50,1100.75,1100.25,1100.50,709,711,1420.00
12/03/2004,14:49,1100.50,1100.50,1100.25,1100.50,109,691,800.00
12/03/2004,14:50,1100.50,1100.75,1100.25,1100.25,585,436,1021.00
12/03/2004,14:51,1100.50,1100.50,1100.25,1100.50,37,162,199.00
12/03/2004,14:52,1100.50,1100.50,1100.00,1100.00,496,883,1379.00
12/03/2004,14:53,1100.00,1100.50,1100.00,1100.50,961,875,1836.00
12/03/2004,14:54,1100.50,1100.50,1100.25,1100.25,420,1230,1650.00
12/03/2004,14:55,1100.25,1100.50,1100.25,1100.50,341,15,356.00
12/03/2004,14:56,1100.25,1100.50,1100.25,1100.25,140,939,1079.00
12/03/2004,14:57,1100.25,1100.50,1100.00,1100.00,854,187,1041.00
12/03/2004,14:58,1100.25,1100.25,1099.25,1099.25,256,3114,3370.00
12/03/2004,14:59,1099.50,1099.50,1098.75,1098.75,389,2770,3159.00
12/03/2004,15:00,1099.00,1099.00,1098.50,1099.00,1924,1797,3721.00
12/03/2004,15:01,1098.75,1099.00,1098.25,1098.50,1312,3525,4837.00
12/03/2004,15:02,1098.25,1098.50,1097.75,1098.00,1071,2513,3584.00
12/03/2004,15:03,1098.25,1098.50,1098.00,1098.00,1762,920,2682.00
12/03/2004,15:04,1098.00,1098.50,1098.00,1098.25,466,888,1354.00
12/03/2004,15:05,1098.00,1098.50,1098.00,1098.25,339,345,684.00
12/03/2004,15:06,1098.25,1098.50,1097.75,1098.00,489,1449,1938.00
12/03/2004,15:07,1098.00,1098.25,1097.75,1098.00,647,485,1132.00
12/03/2004,15:08,1098.00,1098.25,1097.75,1098.00,848,488,1336.00
12/03/2004,15:09,1098.00,1098.25,1097.75,1098.00,469,743,1212.00
12/03/2004,15:10,1098.25,1098.25,1097.00,1097.00,743,2735,3478.00
12/03/2004,15:11,1097.25,1097.25,1096.75,1097.00,1700,1794,3494.00
12/03/2004,15:12,1097.00,1097.00,1096.50,1097.00,1423,1008,2431.00
12/03/2004,15:13,1097.00,1097.00,1096.50,1096.50,222,852,1074.00
12/03/2004,15:14,1096.50,1097.00,1096.25,1096.75,1668,2265,3933.00
12/03/2004,15:15,1097.00,1097.00,1096.50,1096.75,2057,3182,5239.00
12/03/2004,15:16,1096.50,1096.50,1096.50,1096.50,0,15,15.00
12/05/2004,17:01,1096.75,1097.00,1096.75,1097.00,212,62,274.00
12/05/2004,17:02,1096.75,1097.00,1096.50,1096.75,10,27,37.00
12/05/2004,17:03,1097.00,1097.00,1096.75,1096.75,4,11,15.00
12/05/2004,17:04,1096.75,1097.00,1096.75,1096.75,2,42,44.00
12/05/2004,17:05,1096.75,1097.00,1096.50,1097.00,5,26,31.00
12/05/2004,17:06,1096.75,1096.75,1096.50,1096.50,0,89,89.00
12/05/2004,17:07,1096.50,1096.50,1096.50,1096.50,0,47,47.00
12/05/2004,17:08,1096.25,1096.25,1096.25,1096.25,0,2,2.00
12/05/2004,17:09,1096.50,1096.75,1096.50,1096.50,13,10,23.00
12/05/2004,17:10,1096.75,1096.75,1096.75,1096.75,5,0,5.00
12/05/2004,17:13,1096.75,1096.75,1096.75,1096.75,5,0,5.00
12/05/2004,17:14,1096.75,1096.75,1096.75,1096.75,3,0,3.00
12/05/2004,17:16,1096.75,1096.75,1096.75,1096.75,4,0,4.00
12/05/2004,17:19,1096.75,1096.75,1096.75,1096.75,20,0,20.00
12/05/2004,17:20,1096.75,1096.75,1096.75,1096.75,49,0,49.00
12/05/2004,17:21,1096.75,1096.75,1096.75,1096.75,14,0,14.00
12/05/2004,17:23,1096.50,1096.50,1096.50,1096.50,0,35,35.00
12/05/2004,17:26,1096.25,1096.25,1096.00,1096.25,1,15,16.00
12/05/2004,17:27,1096.50,1096.50,1096.25,1096.25,1,50,51.00
12/05/2004,17:28,1096.00,1096.25,1096.00,1096.00,2,25,27.00
12/05/2004,17:29,1096.00,1096.00,1096.00,1096.00,0,61,61.00
12/05/2004,17:30,1096.00,1096.00,1095.50,1095.75,1,79,80.00
12/05/2004,17:31,1095.50,1095.50,1095.50,1095.50,0,29,29.00
12/05/2004,17:32,1095.75,1095.75,1095.75,1095.75,3,0,3.00
12/05/2004,17:33,1095.75,1095.75,1095.75,1095.75,3,0,3.00
12/05/2004,17:34,1095.50,1095.75,1095.50,1095.75,6,11,17.00
12/05/2004,17:35,1095.75,1095.75,1095.75,1095.75,1,0,1.00
12/05/2004,17:36,1095.75,1095.75,1095.75,1095.75,17,0,17.00
12/05/2004,17:37,1095.75,1095.75,1095.75,1095.75,4,0,4.00
12/05/2004,17:38,1095.75,1095.75,1095.75,1095.75,9,0,9.00
12/05/2004,17:39,1095.50,1095.50,1095.50,1095.50,0,1,1.00
12/05/2004,17:40,1095.75,1095.75,1095.75,1095.75,11,0,11.00
12/05/2004,17:41,1095.75,1095.75,1095.75,1095.75,1,0,1.00
12/05/2004,17:42,1096.00,1096.00,1096.00,1096.00,54,0,54.00
12/05/2004,17:43,1096.00,1096.25,1096.00,1096.00,9,15,24.00
12/05/2004,17:45,1096.00,1096.00,1096.00,1096.00,0,2,2.00
12/05/2004,17:46,1096.00,1096.00,1096.00,1096.00,0,1,1.00
12/05/2004,17:48,1096.00,1096.00,1096.00,1096.00,0,2,2.00
12/05/2004,17:50,1096.00,1096.00,1096.00,1096.00,0,1,1.00
12/05/2004,17:51,1096.25,1096.25,1096.25,1096.25,4,0,4.00
12/05/2004,17:52,1096.00,1096.00,1096.00,1096.00,0,1,1.00
12/05/2004,17:53,1096.00,1096.00,1096.00,1096.00,0,1,1.00
12/05/2004,17:54,1096.25,1096.25,1096.00,1096.00,9,15,24.00
12/05/2004,17:55,1096.25,1096.25,1096.25,1096.25,3,0,3.00
12/05/2004,17:57,1096.25,1096.50,1096.25,1096.25,8,8,16.00
12/05/2004,18:00,1096.00,1096.00,1096.00,1096.00,0,1,1.00
12/05/2004,18:01,1096.00,1096.00,1096.00,1096.00,0,3,3.00
12/05/2004,18:06,1096.00,1096.00,1096.00,1096.00,0,1,1.00
12/05/2004,18:09,1096.00,1096.00,1096.00,1096.00,0,2,2.00
12/05/2004,18:10,1096.00,1096.00,1096.00,1096.00,0,2,2.00
12/05/2004,18:12,1095.75,1095.75,1095.75,1095.75,0,8,8.00
12/05/2004,18:13,1095.75,1095.75,1095.75,1095.75,0,22,22.00
12/05/2004,18:14,1095.75,1095.75,1095.75,1095.75,0,1,1.00
12/05/2004,18:16,1095.75,1095.75,1095.75,1095.75,0,2,2.00
12/05/2004,18:17,1095.75,1095.75,1095.75,1095.75,0,5,5.00
12/05/2004,18:18,1095.75,1095.75,1095.75,1095.75,0,3,3.00
12/05/2004,18:19,1095.75,1095.75,1095.75,1095.75,0,3,3.00
12/05/2004,18:21,1095.75,1095.75,1095.75,1095.75,0,5,5.00
12/05/2004,18:22,1095.50,1095.50,1095.50,1095.50,0,143,143.00
12/05/2004,18:23,1095.25,1095.25,1095.25,1095.25,0,143,143.00
12/05/2004,18:24,1095.25,1095.50,1095.25,1095.25,5,53,58.00
12/05/2004,18:25,1095.25,1095.25,1095.00,1095.25,10,57,67.00
12/05/2004,18:26,1095.00,1095.00,1095.00,1095.00,0,1,1.00
12/05/2004,18:27,1095.00,1095.00,1095.00,1095.00,0,2,2.00
12/05/2004,18:28,1095.00,1095.00,1095.00,1095.00,0,1,1.00
12/05/2004,18:29,1095.00,1095.25,1094.75,1095.00,9,39,48.00
12/05/2004,18:30,1095.00,1095.00,1095.00,1095.00,25,0,25.00
12/05/2004,18:31,1095.00,1095.25,1095.00,1095.00,8,4,12.00
12/05/2004,18:32,1095.00,1095.00,1095.00,1095.00,0,3,3.00
12/05/2004,18:33,1095.25,1095.25,1095.00,1095.25,93,1,94.00
12/05/2004,18:34,1095.25,1095.25,1095.25,1095.25,6,0,6.00
12/05/2004,18:35,1095.25,1095.25,1095.00,1095.00,2,2,4.00
12/05/2004,18:36,1095.00,1095.00,1095.00,1095.00,0,6,6.00
12/05/2004,18:37,1095.00,1095.00,1095.00,1095.00,0,1,1.00
12/05/2004,18:38,1095.25,1095.25,1095.25,1095.25,1,0,1.00
12/05/2004,18:39,1095.25,1095.25,1095.25,1095.25,3,0,3.00
12/05/2004,18:41,1095.25,1095.25,1095.25,1095.25,3,0,3.00
12/05/2004,18:42,1095.25,1095.25,1095.25,1095.25,1,0,1.00
12/05/2004,18:43,1095.00,1095.00,1095.00,1095.00,0,1,1.00
12/05/2004,18:46,1095.00,1095.00,1095.00,1095.00,0,1,1.00
12/05/2004,18:47,1095.00,1095.00,1095.00,1095.00,0,2,2.00
12/05/2004,18:48,1095.00,1095.00,1095.00,1095.00,0,1,1.00
12/05/2004,18:49,1095.00,1095.00,1095.00,1095.00,0,1,1.00
12/05/2004,18:51,1095.25,1095.25,1095.00,1095.00,1,27,28.00
12/05/2004,18:53,1095.00,1095.00,1095.00,1095.00,0,11,11.00
12/05/2004,18:54,1095.00,1095.00,1095.00,1095.00,0,1,1.00
12/05/2004,18:56,1095.25,1095.25,1095.00,1095.25,64,5,69.00
12/05/2004,18:57,1095.25,1095.25,1095.25,1095.25,3,0,3.00
12/05/2004,18:58,1095.25,1095.25,1095.25,1095.25,1,0,1.00
12/05/2004,19:01,1095.25,1095.25,1095.25,1095.25,3,0,3.00
12/05/2004,19:02,1095.25,1095.25,1095.25,1095.25,4,0,4.00
12/05/2004,19:04,1095.50,1095.50,1095.50,1095.50,2,0,2.00
12/05/2004,19:05,1095.25,1095.25,1095.25,1095.25,0,3,3.00
12/05/2004,19:09,1095.50,1095.50,1095.50,1095.50,14,0,14.00
12/05/2004,19:10,1095.75,1095.75,1095.75,1095.75,5,0,5.00
12/05/2004,19:12,1095.50,1095.50,1095.50,1095.50,0,10,10.00
12/05/2004,19:13,1095.75,1095.75,1095.75,1095.75,14,0,14.00
12/05/2004,19:14,1095.50,1095.50,1095.25,1095.25,0,8,8.00
12/05/2004,19:15,1095.50,1095.75,1095.50,1095.75,34,0,34.00
12/05/2004,19:16,1095.75,1095.75,1095.75,1095.75,2,0,2.00
12/05/2004,19:17,1095.50,1095.75,1095.50,1095.75,20,17,37.00
12/05/2004,19:18,1095.75,1095.75,1095.75,1095.75,12,0,12.00
12/05/2004,19:20,1095.75,1096.00,1095.75,1096.00,4,0,4.00
12/05/2004,19:21,1096.00,1096.00,1096.00,1096.00,2,0,2.00
12/05/2004,19:22,1096.00,1096.00,1096.00,1096.00,5,0,5.00
12/05/2004,19:23,1096.00,1096.00,1096.00,1096.00,28,0,28.00
12/05/2004,19:24,1096.00,1096.00,1096.00,1096.00,1,0,1.00
12/05/2004,19:25,1096.00,1096.00,1096.00,1096.00,1,0,1.00
12/05/2004,19:26,1096.00,1096.25,1096.00,1096.25,2,0,2.00
12/05/2004,19:27,1096.25,1096.25,1096.25,1096.25,43,0,43.00
12/05/2004,19:28,1096.25,1096.25,1096.25,1096.25,3,0,3.00
12/05/2004,19:30,1096.25,1096.25,1096.25,1096.25,1,0,1.00
12/05/2004,19:32,1096.25,1096.25,1096.25,1096.25,1,0,1.00
12/05/2004,19:34,1096.25,1096.25,1096.25,1096.25,1,0,1.00
12/05/2004,19:35,1096.25,1096.25,1096.25,1096.25,2,0,2.00
12/05/2004,19:37,1096.50,1096.50,1096.50,1096.50,1,0,1.00
12/05/2004,19:38,1096.50,1096.50,1096.50,1096.50,100,0,100.00
12/05/2004,19:39,1096.50,1096.50,1096.50,1096.50,9,0,9.00
12/05/2004,19:40,1096.50,1096.50,1096.50,1096.50,1,0,1.00
12/05/2004,19:41,1096.50,1096.50,1096.50,1096.50,11,0,11.00
12/05/2004,19:42,1096.25,1096.25,1096.25,1096.25,0,2,2.00
12/05/2004,19:44,1096.25,1096.50,1096.25,1096.50,1,5,6.00
12/05/2004,19:45,1096.50,1096.50,1096.25,1096.25,1,1,2.00
12/05/2004,19:48,1096.50,1096.50,1096.50,1096.50,1,0,1.00
12/05/2004,19:50,1096.50,1096.50,1096.50,1096.50,2,0,2.00
12/05/2004,19:54,1096.75,1096.75,1096.75,1096.75,6,0,6.00
12/05/2004,19:57,1096.75,1096.75,1096.50,1096.50,1,1,2.00
12/05/2004,19:58,1096.75,1096.75,1096.75,1096.75,1,0,1.00
12/05/2004,19:59,1096.50,1096.50,1096.50,1096.50,0,60,60.00
12/05/2004,20:00,1096.50,1096.50,1096.50,1096.50,0,11,11.00
12/05/2004,20:01,1096.50,1096.50,1096.50,1096.50,0,2,2.00
12/05/2004,20:03,1096.50,1096.50,1096.50,1096.50,0,4,4.00
12/05/2004,20:04,1096.50,1096.50,1096.50,1096.50,0,1,1.00
12/05/2004,20:05,1096.50,1096.50,1096.50,1096.50,0,3,3.00
12/05/2004,20:09,1096.50,1096.50,1096.50,1096.50,0,1,1.00
12/05/2004,20:10,1096.75,1096.75,1096.75,1096.75,1,0,1.00
12/05/2004,20:11,1096.75,1096.75,1096.75,1096.75,1,0,1.00
12/05/2004,20:13,1096.75,1096.75,1096.75,1096.75,1,0,1.00
12/05/2004,20:14,1096.50,1096.50,1096.50,1096.50,0,1,1.00
12/05/2004,20:15,1096.75,1096.75,1096.75,1096.75,25,0,25.00
12/05/2004,20:16,1096.75,1097.00,1096.75,1096.75,2,4,6.00
12/05/2004,20:17,1096.75,1097.00,1096.75,1097.00,7,3,10.00
12/05/2004,20:19,1096.75,1097.25,1096.75,1097.25,74,1,75.00
12/05/2004,20:20,1097.00,1097.25,1097.00,1097.25,2,6,8.00
12/05/2004,20:22,1097.25,1097.25,1097.25,1097.25,1,0,1.00
12/05/2004,20:23,1097.25,1097.25,1097.00,1097.00,4,2,6.00
12/05/2004,20:24,1097.00,1097.00,1097.00,1097.00,0,1,1.00
12/05/2004,20:25,1097.00,1097.25,1097.00,1097.25,8,69,77.00
12/05/2004,20:26,1097.00,1097.25,1097.00,1097.00,25,3,28.00
12/05/2004,20:27,1097.00,1097.25,1097.00,1097.25,54,3,57.00
12/05/2004,20:28,1097.50,1097.75,1097.50,1097.50,147,2,149.00
12/05/2004,20:30,1097.50,1097.50,1097.25,1097.25,0,12,12.00
12/05/2004,20:31,1097.25,1097.25,1097.25,1097.25,0,1,1.00
12/05/2004,20:32,1097.25,1097.50,1097.25,1097.50,1,3,4.00
12/05/2004,20:33,1097.50,1097.50,1097.50,1097.50,3,0,3.00
12/05/2004,20:34,1097.50,1097.50,1097.50,1097.50,5,0,5.00
12/05/2004,20:35,1097.25,1097.25,1097.25,1097.25,0,84,84.00
12/05/2004,20:36,1097.50,1097.75,1097.50,1097.50,12,2,14.00
12/05/2004,20:38,1097.50,1097.50,1097.50,1097.50,0,4,4.00
12/05/2004,20:41,1097.25,1097.25,1097.25,1097.25,0,2,2.00
12/05/2004,20:43,1097.50,1097.50,1097.50,1097.50,1,0,1.00
12/05/2004,20:44,1097.50,1097.50,1097.50,1097.50,2,0,2.00
12/05/2004,20:45,1097.25,1097.50,1097.25,1097.50,2,1,3.00
12/05/2004,20:46,1097.50,1097.50,1097.50,1097.50,1,0,1.00
12/05/2004,20:47,1097.50,1097.50,1097.50,1097.50,9,0,9.00
12/05/2004,20:48,1097.50,1097.50,1097.50,1097.50,1,0,1.00
12/05/2004,20:49,1097.25,1097.25,1097.25,1097.25,0,1,1.00
12/05/2004,20:50,1097.50,1097.50,1097.50,1097.50,1,0,1.00
12/05/2004,20:51,1097.50,1097.50,1097.50,1097.50,1,0,1.00
12/05/2004,20:57,1097.25,1097.25,1097.25,1097.25,0,1,1.00
12/05/2004,20:59,1097.25,1097.25,1097.25,1097.25,0,2,2.00
12/05/2004,21:00,1097.25,1097.25,1097.25,1097.25,0,1,1.00
12/05/2004,21:01,1097.25,1097.25,1097.25,1097.25,0,52,52.00
12/05/2004,21:02,1097.25,1097.25,1097.25,1097.25,0,2,2.00
12/05/2004,21:04,1097.25,1097.25,1097.00,1097.00,0,19,19.00
12/05/2004,21:05,1097.00,1097.00,1097.00,1097.00,0,1,1.00
12/05/2004,21:06,1097.25,1097.25,1097.25,1097.25,2,0,2.00
12/05/2004,21:07,1097.25,1097.25,1097.25,1097.25,28,0,28.00
12/05/2004,21:08,1097.25,1097.25,1097.25,1097.25,2,0,2.00
12/05/2004,21:09,1097.25,1097.25,1097.25,1097.25,4,0,4.00
12/05/2004,21:11,1097.25,1097.25,1097.25,1097.25,8,0,8.00
12/05/2004,21:13,1097.25,1097.25,1097.25,1097.25,23,0,23.00
12/05/2004,21:14,1097.25,1097.25,1097.25,1097.25,1,0,1.00
12/05/2004,21:15,1097.25,1097.25,1097.25,1097.25,3,0,3.00
12/05/2004,21:16,1097.00,1097.00,1097.00,1097.00,0,17,17.00
12/05/2004,21:17,1097.00,1097.00,1097.00,1097.00,0,1,1.00
12/05/2004,21:20,1097.00,1097.00,1097.00,1097.00,0,5,5.00
12/05/2004,21:21,1097.00,1097.00,1097.00,1097.00,0,1,1.00
12/05/2004,21:24,1097.00,1097.00,1097.00,1097.00,0,16,16.00
12/05/2004,21:27,1097.00,1097.00,1097.00,1097.00,0,8,8.00
12/05/2004,21:29,1097.00,1097.00,1097.00,1097.00,0,1,1.00
12/05/2004,21:30,1097.25,1097.25,1097.25,1097.25,1,0,1.00
12/05/2004,21:33,1097.25,1097.25,1097.25,1097.25,1,0,1.00
12/05/2004,21:34,1097.00,1097.00,1097.00,1097.00,0,1,1.00
12/05/2004,21:36,1097.00,1097.00,1097.00,1097.00,0,1,1.00
12/05/2004,21:40,1097.00,1097.00,1097.00,1097.00,0,1,1.00
12/05/2004,21:41,1097.00,1097.00,1097.00,1097.00,0,10,10.00
12/05/2004,21:42,1096.75,1096.75,1096.75,1096.75,0,23,23.00
12/05/2004,21:43,1096.75,1097.00,1096.75,1097.00,1,1,2.00
12/05/2004,21:45,1097.00,1097.00,1097.00,1097.00,19,0,19.00
12/05/2004,21:46,1097.00,1097.00,1097.00,1097.00,1,0,1.00
12/05/2004,21:47,1097.00,1097.00,1096.75,1096.75,1,1,2.00
12/05/2004,21:49,1096.75,1096.75,1096.75,1096.75,0,2,2.00
12/05/2004,21:51,1097.00,1097.00,1097.00,1097.00,34,0,34.00
12/05/2004,21:52,1096.75,1096.75,1096.75,1096.75,0,1,1.00
12/05/2004,21:54,1097.25,1097.25,1097.25,1097.25,1,0,1.00
12/05/2004,21:57,1097.25,1097.25,1097.25,1097.25,1,0,1.00
12/05/2004,21:59,1097.25,1097.25,1097.25,1097.25,1,0,1.00
12/05/2004,22:04,1097.25,1097.25,1097.25,1097.25,1,0,1.00
12/05/2004,22:05,1097.00,1097.00,1097.00,1097.00,0,1,1.00
12/05/2004,22:06,1097.00,1097.00,1097.00,1097.00,0,14,14.00
12/05/2004,22:07,1097.00,1097.00,1097.00,1097.00,0,1,1.00
12/05/2004,22:08,1096.75,1096.75,1096.75,1096.75,0,1,1.00
12/05/2004,22:12,1096.75,1096.75,1096.75,1096.75,0,1,1.00
12/05/2004,22:18,1097.00,1097.00,1097.00,1097.00,1,0,1.00
12/05/2004,22:20,1096.75,1096.75,1096.75,1096.75,0,2,2.00
12/05/2004,22:27,1097.00,1097.00,1097.00,1097.00,1,0,1.00
12/05/2004,22:28,1096.75,1096.75,1096.75,1096.75,0,32,32.00
12/05/2004,22:30,1096.75,1096.75,1096.75,1096.75,0,6,6.00
12/05/2004,22:32,1096.75,1096.75,1096.75,1096.75,0,7,7.00
12/05/2004,22:33,1096.50,1096.50,1096.25,1096.25,0,102,102.00
12/05/2004,22:34,1096.50,1096.50,1096.50,1096.50,1,0,1.00
12/05/2004,22:35,1096.50,1096.50,1096.50,1096.50,1,0,1.00
12/05/2004,22:37,1096.50,1096.50,1096.50,1096.50,1,0,1.00
12/05/2004,22:39,1096.75,1096.75,1096.75,1096.75,1,0,1.00
12/05/2004,22:40,1096.50,1096.50,1096.50,1096.50,0,6,6.00
12/05/2004,22:42,1096.50,1096.50,1096.50,1096.50,0,9,9.00
12/05/2004,22:47,1096.50,1096.50,1096.50,1096.50,0,1,1.00
12/05/2004,22:48,1096.50,1096.50,1096.50,1096.50,0,2,2.00
12/05/2004,22:49,1096.75,1096.75,1096.25,1096.25,1,13,14.00
12/05/2004,22:50,1096.50,1096.50,1096.50,1096.50,5,0,5.00
12/05/2004,22:51,1096.50,1096.50,1096.50,1096.50,42,0,42.00
12/05/2004,22:54,1096.50,1096.50,1096.50,1096.50,2,0,2.00
12/05/2004,22:58,1096.50,1096.50,1096.50,1096.50,2,0,2.00
12/05/2004,23:02,1096.25,1096.25,1096.25,1096.25,0,50,50.00
12/05/2004,23:06,1096.25,1096.25,1096.00,1096.00,0,24,24.00
12/05/2004,23:07,1096.25,1096.25,1096.25,1096.25,3,0,3.00
12/05/2004,23:09,1096.50,1096.50,1096.25,1096.25,1,3,4.00
12/05/2004,23:10,1096.25,1096.25,1096.25,1096.25,0,2,2.00
12/05/2004,23:20,1096.25,1096.25,1096.25,1096.25,0,1,1.00
12/05/2004,23:23,1096.50,1096.50,1096.50,1096.50,6,0,6.00
12/05/2004,23:24,1096.50,1096.50,1096.50,1096.50,5,0,5.00
12/05/2004,23:25,1096.75,1096.75,1096.75,1096.75,3,0,3.00
12/05/2004,23:27,1096.50,1096.50,1096.50,1096.50,0,1,1.00
12/05/2004,23:28,1096.50,1096.50,1096.50,1096.50,0,2,2.00
12/05/2004,23:29,1096.50,1096.50,1096.50,1096.50,0,4,4.00
12/05/2004,23:34,1096.75,1096.75,1096.75,1096.75,1,0,1.00
12/05/2004,23:43,1096.75,1096.75,1096.75,1096.75,4,0,4.00
12/05/2004,23:44,1096.50,1096.75,1096.50,1096.75,1,1,2.00
12/05/2004,23:45,1096.75,1096.75,1096.50,1096.75,3,1,4.00
12/05/2004,23:47,1096.50,1096.50,1096.50,1096.50,0,4,4.00
12/05/2004,23:49,1096.50,1096.50,1096.50,1096.50,0,5,5.00
12/05/2004,23:54,1096.50,1096.50,1096.50,1096.50,0,6,6.00
12/05/2004,23:55,1096.75,1096.75,1096.75,1096.75,1,0,1.00
12/05/2004,23:56,1096.75,1096.75,1096.75,1096.75,2,0,2.00
12/05/2004,23:57,1096.50,1096.50,1096.50,1096.50,0,11,11.00
12/06/2004,00:03,1096.25,1096.25,1096.25,1096.25,0,1,1.00
12/06/2004,00:08,1096.50,1096.50,1096.50,1096.50,1,0,1.00
12/06/2004,00:14,1096.50,1096.50,1096.50,1096.50,6,0,6.00
12/06/2004,00:15,1096.50,1096.50,1096.50,1096.50,5,0,5.00
12/06/2004,00:18,1096.25,1096.25,1096.25,1096.25,0,30,30.00
12/06/2004,00:20,1096.25,1096.50,1096.25,1096.50,5,7,12.00
12/06/2004,00:21,1096.50,1096.50,1096.50,1096.50,1,0,1.00
12/06/2004,00:23,1096.50,1096.50,1096.50,1096.50,1,0,1.00
12/06/2004,00:25,1096.50,1096.50,1096.50,1096.50,1,0,1.00
12/06/2004,00:26,1096.50,1096.50,1096.50,1096.50,1,0,1.00
12/06/2004,00:27,1096.50,1096.50,1096.50,1096.50,1,0,1.00
12/06/2004,00:28,1096.50,1096.50,1096.50,1096.50,3,0,3.00
12/06/2004,00:29,1096.50,1096.50,1096.50,1096.50,3,0,3.00
12/06/2004,00:33,1096.25,1096.25,1096.25,1096.25,0,20,20.00
12/06/2004,00:38,1096.00,1096.25,1096.00,1096.25,4,3,7.00
12/06/2004,00:39,1096.00,1096.00,1096.00,1096.00,0,1,1.00
12/06/2004,00:43,1096.25,1096.25,1096.25,1096.25,1,0,1.00
12/06/2004,00:46,1096.25,1096.25,1096.25,1096.25,2,0,2.00
12/06/2004,00:47,1096.25,1096.25,1096.25,1096.25,1,0,1.00
12/06/2004,00:50,1096.25,1096.25,1096.25,1096.25,1,0,1.00
12/06/2004,00:51,1096.25,1096.25,1096.25,1096.25,1,0,1.00
12/06/2004,01:02,1096.00,1096.00,1096.00,1096.00,0,3,3.00
12/06/2004,01:04,1096.25,1096.25,1096.25,1096.25,4,0,4.00
12/06/2004,01:05,1096.25,1096.25,1096.25,1096.25,6,0,6.00
12/06/2004,01:06,1096.25,1096.25,1096.25,1096.25,1,0,1.00
12/06/2004,01:07,1096.00,1096.00,1096.00,1096.00,0,2,2.00
12/06/2004,01:09,1096.25,1096.25,1096.00,1096.00,1,1,2.00
12/06/2004,01:13,1096.00,1096.00,1096.00,1096.00,0,5,5.00
12/06/2004,01:14,1096.25,1096.25,1096.25,1096.25,10,0,10.00
12/06/2004,01:16,1096.25,1096.25,1096.25,1096.25,1,0,1.00
12/06/2004,01:18,1096.25,1096.25,1096.25,1096.25,24,0,24.00
12/06/2004,01:19,1096.25,1096.25,1096.25,1096.25,3,0,3.00
12/06/2004,01:21,1096.25,1096.25,1096.25,1096.25,4,0,4.00
12/06/2004,01:25,1096.50,1096.75,1096.50,1096.75,27,0,27.00
12/06/2004,01:26,1096.50,1096.50,1096.50,1096.50,0,1,1.00
12/06/2004,01:27,1096.50,1096.50,1096.50,1096.50,0,1,1.00
12/06/2004,01:28,1096.50,1096.50,1096.50,1096.50,0,1,1.00
12/06/2004,01:33,1096.50,1096.50,1096.25,1096.25,0,6,6.00
12/06/2004,01:34,1096.25,1096.25,1096.25,1096.25,0,1,1.00
12/06/2004,01:36,1096.50,1096.50,1096.50,1096.50,1,0,1.00
12/06/2004,01:39,1096.50,1096.50,1096.25,1096.25,1,1,2.00
12/06/2004,01:41,1096.25,1096.25,1096.25,1096.25,0,2,2.00
12/06/2004,01:42,1096.50,1096.50,1096.50,1096.50,18,0,18.00
12/06/2004,01:43,1096.50,1096.50,1096.50,1096.50,3,0,3.00
12/06/2004,01:45,1096.75,1096.75,1096.75,1096.75,4,0,4.00
12/06/2004,01:48,1096.50,1096.50,1096.50,1096.50,0,2,2.00
12/06/2004,01:51,1096.75,1096.75,1096.50,1096.50,1,1,2.00
12/06/2004,01:52,1096.50,1096.50,1096.50,1096.50,0,5,5.00
12/06/2004,01:53,1096.75,1096.75,1096.75,1096.75,4,0,4.00
12/06/2004,01:55,1096.50,1096.75,1096.50,1096.75,35,15,50.00
12/06/2004,01:57,1096.75,1096.75,1096.50,1096.50,2,20,22.00
12/06/2004,01:58,1096.50,1096.75,1096.50,1096.75,5,1,6.00
12/06/2004,01:59,1096.75,1096.75,1096.50,1096.50,34,5,39.00
12/06/2004,02:01,1096.75,1097.00,1096.75,1096.75,75,15,90.00
12/06/2004,02:02,1096.75,1096.75,1096.75,1096.75,0,17,17.00
12/06/2004,02:03,1096.50,1096.75,1096.50,1096.75,5,1,6.00
12/06/2004,02:04,1096.75,1096.75,1096.75,1096.75,58,0,58.00
12/06/2004,02:05,1097.00,1097.00,1097.00,1097.00,248,0,248.00
12/06/2004,02:06,1097.25,1097.25,1097.25,1097.25,7,0,7.00
12/06/2004,02:07,1097.25,1097.25,1097.25,1097.25,79,0,79.00
12/06/2004,02:08,1097.25,1097.50,1097.25,1097.50,86,0,86.00
12/06/2004,02:09,1097.25,1097.50,1097.25,1097.50,8,86,94.00
12/06/2004,02:10,1097.50,1097.50,1097.50,1097.50,10,0,10.00
12/06/2004,02:11,1097.50,1097.50,1097.50,1097.50,5,0,5.00
12/06/2004,02:12,1097.25,1097.50,1097.25,1097.50,6,22,28.00
12/06/2004,02:13,1097.50,1097.50,1097.50,1097.50,2,0,2.00
12/06/2004,02:14,1097.50,1097.50,1097.50,1097.50,12,0,12.00
12/06/2004,02:15,1097.50,1097.50,1097.50,1097.50,90,0,90.00
12/06/2004,02:16,1097.50,1097.50,1097.50,1097.50,18,0,18.00
12/06/2004,02:17,1097.50,1097.50,1097.50,1097.50,13,0,13.00
12/06/2004,02:18,1097.50,1097.50,1097.25,1097.25,7,25,32.00
12/06/2004,02:19,1097.25,1097.50,1097.25,1097.50,2,12,14.00
12/06/2004,02:20,1097.25,1097.25,1097.00,1097.25,3,9,12.00
12/06/2004,02:21,1097.00,1097.25,1097.00,1097.25,1,7,8.00
12/06/2004,02:23,1097.00,1097.00,1097.00,1097.00,0,43,43.00
12/06/2004,02:26,1097.25,1097.25,1097.25,1097.25,18,0,18.00
12/06/2004,02:28,1097.00,1097.00,1097.00,1097.00,0,1,1.00
12/06/2004,02:29,1097.25,1097.25,1097.25,1097.25,18,0,18.00
12/06/2004,02:30,1097.25,1097.25,1097.25,1097.25,1,0,1.00
12/06/2004,02:31,1097.00,1097.00,1097.00,1097.00,0,1,1.00
12/06/2004,02:32,1097.25,1097.25,1097.00,1097.25,3,6,9.00
12/06/2004,02:33,1097.00,1097.00,1096.75,1096.75,0,33,33.00
12/06/2004,02:34,1096.75,1096.75,1096.75,1096.75,0,15,15.00
12/06/2004,02:35,1097.00,1097.00,1097.00,1097.00,23,0,23.00
12/06/2004,02:36,1097.25,1097.25,1097.25,1097.25,1,0,1.00
12/06/2004,02:38,1097.00,1097.00,1097.00,1097.00,0,46,46.00
12/06/2004,02:39,1097.00,1097.00,1097.00,1097.00,0,12,12.00
12/06/2004,02:41,1097.00,1097.00,1097.00,1097.00,0,26,26.00
12/06/2004,02:42,1097.00,1097.00,1097.00,1097.00,0,10,10.00
12/06/2004,02:43,1097.00,1097.00,1096.75,1096.75,0,6,6.00
12/06/2004,02:44,1096.75,1096.75,1096.75,1096.75,0,6,6.00
12/06/2004,02:45,1096.75,1096.75,1096.50,1096.75,2,19,21.00
12/06/2004,02:46,1097.00,1097.00,1097.00,1097.00,24,0,24.00
12/06/2004,02:48,1097.00,1097.00,1097.00,1097.00,10,0,10.00
12/06/2004,02:49,1096.75,1096.75,1096.75,1096.75,0,85,85.00
12/06/2004,02:52,1096.75,1096.75,1096.75,1096.75,0,25,25.00
12/06/2004,02:53,1096.75,1096.75,1096.50,1096.50,0,49,49.00
12/06/2004,02:54,1096.50,1096.50,1096.50,1096.50,0,4,4.00
12/06/2004,02:55,1096.50,1096.50,1096.25,1096.50,2,82,84.00
12/06/2004,02:56,1096.25,1096.25,1096.25,1096.25,0,57,57.00
12/06/2004,02:57,1096.00,1096.25,1096.00,1096.00,3,10,13.00
12/06/2004,02:58,1096.00,1096.00,1095.75,1095.75,20,200,220.00
12/06/2004,02:59,1095.75,1095.75,1095.75,1095.75,0,2,2.00
12/06/2004,03:00,1096.00,1096.00,1096.00,1096.00,53,0,53.00
12/06/2004,03:01,1096.00,1096.00,1096.00,1096.00,99,0,99.00
12/06/2004,03:02,1096.25,1096.25,1096.25,1096.25,100,0,100.00
12/06/2004,03:03,1096.25,1096.50,1096.25,1096.50,48,0,48.00
12/06/2004,03:04,1096.50,1096.50,1096.25,1096.25,5,67,72.00
12/06/2004,03:05,1096.25,1096.25,1096.25,1096.25,0,1,1.00
12/06/2004,03:06,1096.25,1096.25,1096.25,1096.25,0,3,3.00
12/06/2004,03:08,1096.25,1096.25,1096.25,1096.25,0,23,23.00
12/06/2004,03:09,1096.25,1096.25,1096.25,1096.25,0,99,99.00
12/06/2004,03:10,1096.25,1096.25,1096.25,1096.25,0,6,6.00
12/06/2004,03:14,1096.25,1096.25,1096.25,1096.25,0,62,62.00
12/06/2004,03:15,1096.25,1096.25,1096.25,1096.25,0,39,39.00
12/06/2004,03:16,1096.25,1096.25,1096.25,1096.25,0,8,8.00
12/06/2004,03:17,1096.50,1096.50,1096.25,1096.25,1,18,19.00
12/06/2004,03:18,1096.25,1096.25,1096.00,1096.00,25,17,42.00
12/06/2004,03:19,1096.00,1096.00,1095.75,1095.75,47,134,181.00
12/06/2004,03:20,1096.00,1096.00,1095.75,1096.00,12,14,26.00
12/06/2004,03:21,1095.75,1095.75,1095.50,1095.50,116,175,291.00
12/06/2004,03:22,1095.75,1095.75,1095.75,1095.75,81,0,81.00
12/06/2004,03:23,1095.75,1095.75,1095.25,1095.50,102,207,309.00
12/06/2004,03:24,1095.50,1095.50,1095.25,1095.50,42,1,43.00
12/06/2004,03:25,1095.50,1095.75,1095.50,1095.75,8,0,8.00
12/06/2004,03:26,1095.75,1095.75,1095.75,1095.75,31,0,31.00
12/06/2004,03:28,1095.75,1095.75,1095.75,1095.75,54,0,54.00
12/06/2004,03:29,1095.75,1095.75,1095.75,1095.75,1,0,1.00
12/06/2004,03:30,1095.75,1095.75,1095.50,1095.50,6,3,9.00
12/06/2004,03:31,1095.75,1095.75,1095.50,1095.50,1,40,41.00
12/06/2004,03:32,1095.50,1095.50,1095.50,1095.50,0,50,50.00
12/06/2004,03:33,1095.50,1095.75,1095.50,1095.75,66,2,68.00
12/06/2004,03:34,1096.00,1096.25,1096.00,1096.00,116,1,117.00
12/06/2004,03:35,1096.25,1096.25,1096.25,1096.25,66,0,66.00
12/06/2004,03:36,1096.25,1096.25,1096.25,1096.25,8,0,8.00
12/06/2004,03:37,1096.50,1096.50,1096.50,1096.50,7,0,7.00
12/06/2004,03:38,1096.50,1097.00,1096.50,1097.00,295,1,296.00
12/06/2004,03:39,1096.75,1096.75,1096.50,1096.50,0,9,9.00
12/06/2004,03:40,1096.50,1096.50,1096.50,1096.50,0,64,64.00
12/06/2004,03:41,1096.50,1096.75,1096.50,1096.75,1,7,8.00
12/06/2004,03:42,1096.50,1097.00,1096.50,1096.75,88,29,117.00
12/06/2004,03:43,1096.75,1096.75,1096.50,1096.50,0,38,38.00
12/06/2004,03:44,1096.50,1096.50,1096.50,1096.50,0,4,4.00
12/06/2004,03:45,1096.50,1096.50,1096.50,1096.50,0,1,1.00
12/06/2004,03:46,1096.50,1096.75,1096.50,1096.75,87,50,137.00
12/06/2004,03:47,1096.75,1096.75,1096.75,1096.75,109,0,109.00
12/06/2004,03:48,1096.75,1096.75,1096.75,1096.75,30,0,30.00
12/06/2004,03:50,1096.50,1096.75,1096.50,1096.50,24,109,133.00
12/06/2004,03:51,1096.50,1096.50,1096.50,1096.50,0,16,16.00
12/06/2004,03:54,1096.50,1096.50,1096.50,1096.50,0,3,3.00
12/06/2004,03:55,1096.50,1096.50,1096.50,1096.50,0,2,2.00
12/06/2004,03:56,1096.50,1096.50,1096.25,1096.25,0,56,56.00
12/06/2004,03:58,1096.50,1096.50,1096.50,1096.50,10,0,10.00
12/06/2004,03:59,1096.75,1096.75,1096.75,1096.75,4,0,4.00
12/06/2004,04:00,1096.75,1097.00,1096.75,1097.00,4,0,4.00
12/06/2004,04:01,1097.00,1097.00,1096.75,1096.75,4,49,53.00
12/06/2004,04:02,1096.75,1096.75,1096.50,1096.50,0,17,17.00
12/06/2004,04:03,1096.75,1096.75,1096.50,1096.75,50,1,51.00
12/06/2004,04:04,1096.50,1096.50,1096.50,1096.50,0,40,40.00
12/06/2004,04:05,1096.50,1096.50,1096.50,1096.50,0,23,23.00
12/06/2004,04:07,1096.75,1097.00,1096.75,1096.75,35,40,75.00
12/06/2004,04:08,1096.75,1096.75,1096.75,1096.75,0,28,28.00
12/06/2004,04:09,1096.75,1096.75,1096.75,1096.75,0,20,20.00
12/06/2004,04:11,1096.75,1096.75,1096.75,1096.75,0,1,1.00
12/06/2004,04:12,1097.00,1097.00,1097.00,1097.00,180,0,180.00
12/06/2004,04:13,1097.00,1097.00,1097.00,1097.00,65,0,65.00
12/06/2004,04:14,1097.00,1097.00,1096.75,1096.75,68,1,69.00
12/06/2004,04:15,1097.00,1097.00,1097.00,1097.00,32,0,32.00
12/06/2004,04:16,1097.00,1097.25,1097.00,1097.00,3,2,5.00
12/06/2004,04:17,1097.25,1097.25,1097.00,1097.00,100,1,101.00
12/06/2004,04:18,1097.25,1097.25,1097.25,1097.25,20,0,20.00
12/06/2004,04:20,1097.00,1097.25,1097.00,1097.00,10,12,22.00
12/06/2004,04:21,1097.00,1097.00,1097.00,1097.00,0,47,47.00
12/06/2004,04:22,1097.00,1097.00,1097.00,1097.00,0,5,5.00
12/06/2004,04:26,1096.75,1096.75,1096.75,1096.75,0,10,10.00
12/06/2004,04:30,1096.75,1097.00,1096.75,1097.00,1,2,3.00
12/06/2004,04:31,1096.75,1096.75,1096.75,1096.75,0,48,48.00
12/06/2004,04:32,1096.75,1096.75,1096.50,1096.50,3,3,6.00
12/06/2004,04:33,1096.75,1096.75,1096.50,1096.50,3,1,4.00
12/06/2004,04:34,1096.75,1096.75,1096.50,1096.50,3,2,5.00
12/06/2004,04:35,1096.75,1096.75,1096.50,1096.50,1,1,2.00
12/06/2004,04:36,1096.75,1096.75,1096.75,1096.75,28,0,28.00
12/06/2004,04:37,1096.75,1096.75,1096.75,1096.75,2,0,2.00
12/06/2004,04:40,1096.75,1097.00,1096.75,1096.75,55,1,56.00
12/06/2004,04:41,1097.00,1097.00,1097.00,1097.00,23,0,23.00
12/06/2004,04:42,1097.00,1097.00,1097.00,1097.00,94,0,94.00
12/06/2004,04:43,1097.00,1097.00,1097.00,1097.00,34,0,34.00
12/06/2004,04:44,1097.00,1097.00,1097.00,1097.00,50,0,50.00
12/06/2004,04:45,1097.00,1097.00,1096.75,1096.75,11,1,12.00
12/06/2004,04:46,1097.00,1097.00,1097.00,1097.00,20,0,20.00
12/06/2004,04:48,1096.75,1097.00,1096.75,1097.00,35,1,36.00
12/06/2004,04:49,1097.00,1097.00,1097.00,1097.00,1,0,1.00
12/06/2004,04:50,1096.75,1096.75,1096.75,1096.75,0,5,5.00
12/06/2004,04:55,1097.00,1097.00,1097.00,1097.00,1,0,1.00
12/06/2004,04:56,1096.75,1097.00,1096.75,1097.00,70,1,71.00
12/06/2004,04:57,1096.75,1096.75,1096.75,1096.75,0,1,1.00
12/06/2004,04:58,1096.75,1096.75,1096.50,1096.50,0,77,77.00
12/06/2004,05:01,1096.75,1096.75,1096.75,1096.75,6,0,6.00
12/06/2004,05:02,1096.75,1096.75,1096.75,1096.75,4,0,4.00
12/06/2004,05:03,1096.75,1096.75,1096.75,1096.75,34,0,34.00
12/06/2004,05:05,1096.75,1096.75,1096.75,1096.75,2,0,2.00
12/06/2004,05:07,1097.00,1097.00,1097.00,1097.00,132,0,132.00
12/06/2004,05:08,1097.00,1097.00,1097.00,1097.00,118,0,118.00
12/06/2004,05:09,1097.00,1097.00,1097.00,1097.00,97,0,97.00
12/06/2004,05:10,1097.00,1097.00,1096.75,1096.75,49,41,90.00
12/06/2004,05:11,1097.00,1097.00,1097.00,1097.00,34,0,34.00
12/06/2004,05:12,1096.75,1096.75,1096.75,1096.75,0,68,68.00
12/06/2004,05:13,1096.75,1096.75,1096.75,1096.75,0,24,24.00
12/06/2004,05:14,1096.75,1096.75,1096.75,1096.75,0,1,1.00
12/06/2004,05:17,1096.75,1096.75,1096.75,1096.75,0,15,15.00
12/06/2004,05:18,1097.00,1097.00,1097.00,1097.00,20,0,20.00
12/06/2004,05:19,1096.75,1097.00,1096.75,1097.00,20,1,21.00
12/06/2004,05:20,1097.00,1097.00,1097.00,1097.00,1,0,1.00
12/06/2004,05:21,1096.75,1096.75,1096.75,1096.75,0,10,10.00
12/06/2004,05:22,1097.00,1097.00,1097.00,1097.00,10,0,10.00
12/06/2004,05:23,1096.75,1096.75,1096.75,1096.75,0,84,84.00
12/06/2004,05:24,1096.50,1096.50,1096.50,1096.50,0,1,1.00
12/06/2004,05:25,1096.50,1096.75,1096.50,1096.50,1,3,4.00
12/06/2004,05:26,1096.50,1096.50,1096.50,1096.50,0,2,2.00
12/06/2004,05:28,1096.50,1096.50,1096.50,1096.50,0,25,25.00
12/06/2004,05:31,1096.75,1096.75,1096.75,1096.75,2,0,2.00
12/06/2004,05:32,1096.50,1096.50,1096.50,1096.50,0,2,2.00
12/06/2004,05:33,1096.50,1096.50,1096.50,1096.50,0,2,2.00
12/06/2004,05:34,1096.50,1096.75,1096.50,1096.75,43,1,44.00
12/06/2004,05:35,1096.75,1096.75,1096.75,1096.75,13,0,13.00
12/06/2004,05:37,1097.00,1097.00,1097.00,1097.00,42,0,42.00
12/06/2004,05:38,1097.00,1097.25,1097.00,1097.25,5,0,5.00
12/06/2004,05:39,1097.00,1097.00,1097.00,1097.00,0,9,9.00
12/06/2004,05:41,1097.00,1097.00,1097.00,1097.00,0,1,1.00
12/06/2004,05:42,1097.00,1097.00,1097.00,1097.00,0,2,2.00
12/06/2004,05:46,1097.00,1097.00,1097.00,1097.00,0,16,16.00
12/06/2004,05:47,1097.00,1097.25,1097.00,1097.00,1,10,11.00
12/06/2004,05:48,1097.00,1097.00,1097.00,1097.00,0,12,12.00
12/06/2004,05:50,1097.00,1097.00,1097.00,1097.00,0,23,23.00
12/06/2004,05:51,1097.00,1097.00,1097.00,1097.00,0,1,1.00
12/06/2004,05:53,1097.00,1097.00,1097.00,1097.00,0,7,7.00
12/06/2004,05:54,1097.00,1097.00,1097.00,1097.00,0,22,22.00
12/06/2004,05:55,1097.00,1097.00,1097.00,1097.00,0,8,8.00
12/06/2004,05:56,1096.75,1096.75,1096.75,1096.75,0,1,1.00
12/06/2004,05:58,1097.00,1097.00,1097.00,1097.00,37,0,37.00
12/06/2004,05:59,1097.00,1097.00,1097.00,1097.00,2,0,2.00
12/06/2004,06:00,1096.75,1096.75,1096.75,1096.75,0,1,1.00
12/06/2004,06:02,1096.75,1096.75,1096.75,1096.75,0,1,1.00
12/06/2004,06:03,1096.75,1096.75,1096.75,1096.75,0,2,2.00
12/06/2004,06:04,1097.00,1097.00,1097.00,1097.00,2,0,2.00
12/06/2004,06:06,1097.00,1097.00,1096.75,1096.75,1,170,171.00
12/06/2004,06:07,1096.50,1096.50,1096.50,1096.50,0,75,75.00
12/06/2004,06:08,1096.50,1096.50,1096.50,1096.50,0,4,4.00
12/06/2004,06:09,1096.50,1096.50,1096.50,1096.50,0,2,2.00
12/06/2004,06:12,1096.50,1096.50,1096.25,1096.50,8,55,63.00
12/06/2004,06:13,1096.25,1096.25,1096.25,1096.25,0,132,132.00
12/06/2004,06:14,1096.25,1096.25,1096.00,1096.00,0,9,9.00
12/06/2004,06:15,1096.25,1096.25,1096.25,1096.25,2,0,2.00
12/06/2004,06:16,1096.25,1096.25,1096.25,1096.25,20,0,20.00
12/06/2004,06:17,1096.25,1096.25,1096.25,1096.25,4,0,4.00
12/06/2004,06:18,1096.25,1096.25,1096.25,1096.25,24,0,24.00
12/06/2004,06:19,1096.25,1096.25,1096.25,1096.25,25,0,25.00
12/06/2004,06:20,1096.50,1096.50,1096.50,1096.50,20,0,20.00
12/06/2004,06:21,1096.25,1096.50,1096.25,1096.50,1,1,2.00
12/06/2004,06:22,1096.25,1096.25,1096.25,1096.25,0,136,136.00
12/06/2004,06:23,1096.25,1096.25,1096.00,1096.00,0,3,3.00
12/06/2004,06:24,1096.00,1096.25,1096.00,1096.25,20,1,21.00
12/06/2004,06:25,1096.25,1096.25,1096.25,1096.25,1,0,1.00
12/06/2004,06:26,1096.25,1096.25,1096.25,1096.25,32,0,32.00
12/06/2004,06:27,1096.25,1096.50,1096.25,1096.25,71,2,73.00
12/06/2004,06:28,1096.25,1096.25,1096.25,1096.25,0,60,60.00
12/06/2004,06:29,1096.25,1096.50,1096.00,1096.50,9,7,16.00
12/06/2004,06:30,1096.25,1096.25,1096.25,1096.25,0,17,17.00
12/06/2004,06:32,1096.25,1096.25,1096.25,1096.25,0,15,15.00
12/06/2004,06:33,1096.25,1096.25,1096.25,1096.25,0,21,21.00
12/06/2004,06:34,1096.25,1096.25,1096.25,1096.25,0,48,48.00
12/06/2004,06:35,1096.25,1096.25,1096.25,1096.25,0,20,20.00
12/06/2004,06:36,1096.50,1096.50,1096.50,1096.50,1,0,1.00
12/06/2004,06:37,1096.25,1096.50,1096.25,1096.50,33,35,68.00
12/06/2004,06:38,1096.50,1096.50,1096.50,1096.50,45,0,45.00
12/06/2004,06:39,1096.75,1096.75,1096.75,1096.75,25,0,25.00
12/06/2004,06:40,1096.75,1096.75,1096.75,1096.75,70,0,70.00
12/06/2004,06:41,1096.75,1097.00,1096.75,1097.00,130,2,132.00
12/06/2004,06:42,1097.00,1097.00,1097.00,1097.00,37,0,37.00
12/06/2004,06:43,1097.00,1097.00,1097.00,1097.00,149,0,149.00
12/06/2004,06:44,1097.00,1097.00,1097.00,1097.00,14,0,14.00
12/06/2004,06:45,1097.00,1097.00,1097.00,1097.00,29,0,29.00
12/06/2004,06:46,1097.00,1097.00,1097.00,1097.00,2,0,2.00
12/06/2004,06:47,1097.00,1097.00,1096.75,1096.75,41,1,42.00
12/06/2004,06:48,1096.75,1096.75,1096.75,1096.75,0,1,1.00
12/06/2004,06:50,1097.00,1097.00,1097.00,1097.00,17,0,17.00
12/06/2004,06:51,1097.00,1097.00,1097.00,1097.00,31,0,31.00
12/06/2004,06:52,1097.00,1097.00,1096.75,1096.75,5,2,7.00
12/06/2004,06:54,1096.75,1096.75,1096.75,1096.75,0,5,5.00
12/06/2004,06:57,1097.00,1097.00,1097.00,1097.00,29,0,29.00
12/06/2004,06:58,1097.00,1097.00,1096.75,1096.75,38,101,139.00
12/06/2004,06:59,1097.00,1097.00,1096.75,1097.00,4,1,5.00
12/06/2004,07:00,1096.75,1096.75,1096.75,1096.75,0,49,49.00
12/06/2004,07:01,1096.75,1097.00,1096.75,1097.00,8,1,9.00
12/06/2004,07:02,1096.75,1097.00,1096.75,1097.00,1,1,2.00
12/06/2004,07:03,1097.00,1097.00,1096.75,1096.75,3,25,28.00
12/06/2004,07:04,1096.75,1096.75,1096.25,1096.50,2,282,284.00
12/06/2004,07:05,1096.50,1096.50,1096.25,1096.25,2,32,34.00
12/06/2004,07:06,1096.25,1096.25,1096.25,1096.25,0,112,112.00
12/06/2004,07:07,1096.25,1096.25,1096.00,1096.00,0,29,29.00
12/06/2004,07:08,1096.25,1096.25,1096.00,1096.25,7,5,12.00
12/06/2004,07:10,1096.00,1096.25,1096.00,1096.00,1,75,76.00
12/06/2004,07:11,1096.00,1096.00,1095.75,1095.75,0,188,188.00
12/06/2004,07:12,1096.00,1096.00,1095.75,1096.00,88,13,101.00
12/06/2004,07:13,1096.00,1096.00,1096.00,1096.00,11,0,11.00
12/06/2004,07:14,1096.00,1096.00,1095.75,1095.75,89,62,151.00
12/06/2004,07:15,1095.50,1095.75,1095.50,1095.50,2,12,14.00
12/06/2004,07:16,1095.50,1095.75,1095.50,1095.50,2,8,10.00
12/06/2004,07:17,1095.50,1095.75,1095.50,1095.75,120,11,131.00
12/06/2004,07:18,1095.50,1095.50,1095.50,1095.50,0,323,323.00
12/06/2004,07:19,1095.50,1095.50,1095.25,1095.50,28,13,41.00
12/06/2004,07:20,1095.50,1095.50,1095.25,1095.50,55,2,57.00
12/06/2004,07:21,1095.25,1095.75,1095.25,1095.75,211,45,256.00
12/06/2004,07:22,1095.50,1095.75,1095.50,1095.75,8,63,71.00
12/06/2004,07:23,1095.75,1096.25,1095.75,1096.00,118,52,170.00
12/06/2004,07:24,1096.00,1096.25,1095.75,1096.25,26,17,43.00
12/06/2004,07:25,1096.25,1096.25,1095.75,1095.75,3,102,105.00
12/06/2004,07:26,1095.50,1095.75,1095.50,1095.75,1,5,6.00
12/06/2004,07:27,1095.50,1095.50,1095.50,1095.50,0,5,5.00
12/06/2004,07:28,1095.50,1095.75,1095.50,1095.75,1,30,31.00
12/06/2004,07:29,1095.50,1095.50,1095.25,1095.50,1,33,34.00
12/06/2004,07:30,1095.50,1096.00,1095.50,1096.00,82,0,82.00
12/06/2004,07:31,1096.00,1096.00,1096.00,1096.00,53,0,53.00
12/06/2004,07:32,1096.00,1096.00,1096.00,1096.00,21,0,21.00
12/06/2004,07:33,1096.25,1096.25,1096.00,1096.25,48,17,65.00
12/06/2004,07:34,1096.00,1096.00,1096.00,1096.00,0,51,51.00
12/06/2004,07:35,1096.00,1096.25,1096.00,1096.25,4,97,101.00
12/06/2004,07:36,1096.25,1096.50,1096.25,1096.25,75,92,167.00
12/06/2004,07:37,1096.25,1096.25,1096.25,1096.25,0,78,78.00
12/06/2004,07:38,1096.25,1096.25,1096.00,1096.25,1,44,45.00
12/06/2004,07:39,1096.50,1096.50,1096.25,1096.25,21,10,31.00
12/06/2004,07:40,1096.25,1096.50,1096.25,1096.25,7,46,53.00
12/06/2004,07:41,1096.25,1096.25,1096.25,1096.25,0,27,27.00
12/06/2004,07:42,1096.50,1096.50,1096.25,1096.25,103,1,104.00
12/06/2004,07:43,1096.50,1096.50,1096.25,1096.50,141,10,151.00
12/06/2004,07:44,1096.50,1096.50,1096.25,1096.25,54,296,350.00
12/06/2004,07:45,1096.25,1096.50,1096.25,1096.50,2,6,8.00
12/06/2004,07:46,1096.50,1096.50,1096.25,1096.50,103,4,107.00
12/06/2004,07:47,1096.50,1096.50,1096.50,1096.50,140,0,140.00
12/06/2004,07:48,1096.50,1096.50,1096.50,1096.50,27,0,27.00
12/06/2004,07:49,1096.50,1096.50,1096.50,1096.50,73,0,73.00
12/06/2004,07:50,1096.50,1096.50,1096.50,1096.50,77,0,77.00
12/06/2004,07:51,1096.50,1096.50,1096.50,1096.50,1,0,1.00
12/06/2004,07:52,1096.50,1096.75,1096.50,1096.75,8,1,9.00
12/06/2004,07:53,1096.75,1096.75,1096.50,1096.50,1,40,41.00
12/06/2004,07:54,1096.50,1096.50,1096.50,1096.50,0,48,48.00
12/06/2004,07:56,1096.25,1096.25,1096.25,1096.25,0,1,1.00
12/06/2004,07:57,1096.50,1096.50,1096.50,1096.50,1,0,1.00
12/06/2004,07:58,1096.25,1096.25,1096.25,1096.25,0,27,27.00
12/06/2004,07:59,1096.25,1096.50,1096.25,1096.25,1,36,37.00
12/06/2004,08:00,1096.25,1096.50,1096.25,1096.50,1,6,7.00
12/06/2004,08:01,1096.25,1096.50,1096.25,1096.25,3,123,126.00
12/06/2004,08:02,1096.25,1096.25,1096.25,1096.25,0,35,35.00
12/06/2004,08:03,1096.00,1096.25,1096.00,1096.25,10,4,14.00
12/06/2004,08:04,1096.25,1096.25,1096.25,1096.25,50,0,50.00
12/06/2004,08:05,1096.00,1096.25,1096.00,1096.25,69,2,71.00
12/06/2004,08:06,1096.25,1096.25,1096.25,1096.25,57,0,57.00
12/06/2004,08:07,1096.25,1096.25,1096.25,1096.25,18,0,18.00
12/06/2004,08:08,1096.25,1096.25,1096.25,1096.25,31,0,31.00
12/06/2004,08:09,1096.25,1096.50,1096.25,1096.25,62,9,71.00
12/06/2004,08:10,1096.25,1096.25,1096.00,1096.00,0,40,40.00
12/06/2004,08:11,1096.25,1096.25,1096.25,1096.25,4,0,4.00
12/06/2004,08:12,1096.00,1096.25,1096.00,1096.25,1,1,2.00
12/06/2004,08:13,1096.00,1096.25,1096.00,1096.25,26,189,215.00
12/06/2004,08:14,1096.25,1096.25,1096.00,1096.25,35,5,40.00
12/06/2004,08:15,1096.25,1096.25,1096.00,1096.00,2,43,45.00
12/06/2004,08:16,1096.25,1096.25,1096.25,1096.25,6,0,6.00
12/06/2004,08:17,1096.25,1096.25,1096.25,1096.25,51,0,51.00
12/06/2004,08:18,1096.25,1096.25,1096.25,1096.25,81,0,81.00
12/06/2004,08:19,1096.25,1096.25,1096.25,1096.25,93,0,93.00
12/06/2004,08:20,1096.25,1096.25,1096.25,1096.25,17,0,17.00
12/06/2004,08:21,1096.25,1096.50,1096.25,1096.25,3,1,4.00
12/06/2004,08:23,1096.50,1096.75,1096.25,1096.50,580,90,670.00
12/06/2004,08:24,1096.75,1096.75,1096.50,1096.50,9,6,15.00
12/06/2004,08:25,1096.50,1096.50,1096.50,1096.50,0,2,2.00
12/06/2004,08:26,1096.50,1096.50,1096.25,1096.50,1,149,150.00
12/06/2004,08:27,1096.25,1096.25,1096.00,1096.25,61,162,223.00
12/06/2004,08:28,1096.25,1096.50,1096.00,1096.00,55,84,139.00
12/06/2004,08:29,1096.25,1096.50,1096.00,1096.00,62,15,77.00
12/06/2004,08:30,1096.25,1096.75,1096.00,1096.75,857,7,864.00
12/06/2004,08:31,1096.75,1096.75,1096.25,1096.50,1899,1368,3267.00
12/06/2004,08:32,1096.25,1096.75,1096.25,1096.75,485,504,989.00
12/06/2004,08:33,1096.50,1097.00,1096.50,1096.75,448,585,1033.00
12/06/2004,08:34,1096.75,1096.75,1096.00,1096.00,173,729,902.00
12/06/2004,08:35,1096.00,1096.25,1095.50,1095.75,724,1891,2615.00
12/06/2004,08:36,1095.75,1096.00,1095.50,1096.00,688,964,1652.00
12/06/2004,08:37,1095.75,1095.75,1095.25,1095.50,997,1579,2576.00
12/06/2004,08:38,1095.25,1095.50,1094.75,1095.25,936,2346,3282.00
12/06/2004,08:39,1095.25,1095.25,1094.00,1094.25,1724,4256,5980.00
12/06/2004,08:40,1094.25,1094.50,1093.75,1094.00,1301,2478,3779.00
12/06/2004,08:41,1094.00,1094.50,1093.75,1094.25,1566,552,2118.00
12/06/2004,08:42,1094.25,1094.50,1094.00,1094.25,410,752,1162.00
12/06/2004,08:43,1094.50,1094.50,1094.25,1094.25,386,628,1014.00
12/06/2004,08:44,1094.25,1094.75,1094.00,1094.75,800,645,1445.00
12/06/2004,08:45,1094.75,1094.75,1094.50,1094.50,295,1430,1725.00
12/06/2004,08:46,1094.50,1094.75,1094.25,1094.50,397,372,769.00
12/06/2004,08:47,1094.50,1094.50,1093.75,1093.75,1052,1016,2068.00
12/06/2004,08:48,1093.75,1094.00,1093.25,1094.00,1331,4112,5443.00
12/06/2004,08:49,1094.00,1094.25,1093.50,1094.00,2139,808,2947.00
12/06/2004,08:50,1094.00,1094.50,1093.75,1094.50,1898,192,2090.00
12/06/2004,08:51,1094.50,1094.50,1093.50,1094.00,515,1277,1792.00
12/06/2004,08:52,1094.00,1094.25,1093.50,1094.00,290,919,1209.00
12/06/2004,08:53,1094.00,1094.00,1093.50,1093.75,250,622,872.00
12/06/2004,08:54,1093.50,1094.00,1093.50,1093.75,722,156,878.00
12/06/2004,08:55,1094.00,1095.00,1094.00,1095.00,2646,333,2979.00
12/06/2004,08:56,1094.75,1095.25,1094.75,1095.00,883,841,1724.00
12/06/2004,08:57,1094.75,1095.00,1094.50,1094.75,223,637,860.00
12/06/2004,08:58,1094.50,1094.75,1094.00,1094.50,408,1044,1452.00
12/06/2004,08:59,1094.75,1095.25,1094.50,1095.25,2431,97,2528.00
12/06/2004,09:00,1095.25,1095.50,1095.00,1095.00,1413,1048,2461.00
12/06/2004,09:01,1095.00,1095.25,1094.50,1094.50,666,887,1553.00
12/06/2004,09:02,1094.75,1095.00,1094.25,1095.00,900,1110,2010.00
12/06/2004,09:03,1095.00,1095.25,1094.75,1095.25,1525,562,2087.00
12/06/2004,09:04,1095.25,1095.50,1094.50,1094.75,1053,1620,2673.00
12/06/2004,09:05,1094.75,1095.00,1094.75,1095.00,638,57,695.00
12/06/2004,09:06,1095.00,1095.25,1094.25,1094.50,958,1043,2001.00
12/06/2004,09:07,1094.50,1095.00,1094.00,1094.00,709,1278,1987.00
12/06/2004,09:08,1094.00,1094.50,1093.75,1094.25,1113,940,2053.00
12/06/2004,09:09,1094.00,1094.50,1093.50,1093.75,524,933,1457.00
12/06/2004,09:10,1093.75,1094.25,1093.50,1094.00,1176,1088,2264.00
12/06/2004,09:11,1094.00,1094.25,1093.50,1093.50,960,1350,2310.00
12/06/2004,09:12,1093.50,1094.25,1093.25,1093.75,1378,722,2100.00
12/06/2004,09:13,1093.75,1094.50,1093.75,1094.00,583,470,1053.00
12/06/2004,09:14,1093.75,1094.00,1093.00,1093.50,871,3071,3942.00
12/06/2004,09:15,1093.25,1094.50,1093.25,1094.25,2135,339,2474.00
12/06/2004,09:16,1094.50,1094.75,1094.00,1094.25,1134,1041,2175.00
12/06/2004,09:17,1094.25,1095.00,1094.00,1094.50,2255,1221,3476.00
12/06/2004,09:18,1094.50,1094.75,1094.25,1094.50,180,925,1105.00
12/06/2004,09:19,1094.50,1094.75,1094.25,1094.25,206,702,908.00
12/06/2004,09:20,1094.25,1094.50,1094.00,1094.50,202,643,845.00
12/06/2004,09:21,1094.50,1094.50,1093.75,1093.75,503,804,1307.00
12/06/2004,09:22,1094.00,1094.00,1093.25,1093.75,194,1681,1875.00
12/06/2004,09:23,1093.75,1094.00,1093.50,1093.50,731,814,1545.00
12/06/2004,09:24,1093.75,1094.25,1093.50,1093.75,1173,769,1942.00
12/06/2004,09:25,1093.75,1094.25,1093.50,1093.50,520,1142,1662.00
12/06/2004,09:26,1093.50,1094.00,1093.25,1094.00,747,438,1185.00
12/06/2004,09:27,1093.75,1094.00,1093.50,1094.00,123,538,661.00
12/06/2004,09:28,1094.00,1094.00,1093.50,1093.75,405,332,737.00
12/06/2004,09:29,1094.00,1094.50,1093.75,1094.25,966,223,1189.00
12/06/2004,09:30,1094.25,1094.50,1094.00,1094.25,624,164,788.00
12/06/2004,09:31,1094.25,1095.00,1094.25,1095.00,2761,280,3041.00
12/06/2004,09:32,1095.00,1096.25,1094.75,1096.25,5502,1678,7180.00
12/06/2004,09:33,1096.25,1096.50,1095.75,1096.00,1304,1003,2307.00
12/06/2004,09:34,1096.00,1096.00,1095.50,1096.00,764,1010,1774.00
12/06/2004,09:35,1095.75,1096.50,1095.75,1095.75,951,1170,2121.00
12/06/2004,09:36,1095.75,1096.25,1095.75,1096.25,851,695,1546.00
12/06/2004,09:37,1096.25,1096.25,1095.75,1096.00,99,406,505.00
12/06/2004,09:38,1096.00,1096.25,1095.75,1095.75,871,252,1123.00
12/06/2004,09:39,1096.00,1096.75,1095.75,1096.25,2843,747,3590.00
12/06/2004,09:40,1096.25,1096.50,1095.75,1095.75,458,908,1366.00
12/06/2004,09:41,1095.75,1096.00,1095.50,1096.00,515,1267,1782.00
12/06/2004,09:42,1096.00,1096.00,1095.50,1095.75,380,359,739.00
12/06/2004,09:43,1095.75,1096.25,1095.75,1096.25,456,17,473.00
12/06/2004,09:44,1096.25,1096.25,1095.25,1095.25,194,1787,1981.00
12/06/2004,09:45,1095.25,1095.25,1094.75,1095.25,417,1393,1810.00
12/06/2004,09:46,1095.25,1095.75,1095.00,1095.50,655,279,934.00
12/06/2004,09:47,1095.75,1095.75,1095.25,1095.50,84,816,900.00
12/06/2004,09:48,1095.50,1095.75,1095.25,1095.25,443,252,695.00
12/06/2004,09:49,1095.25,1095.50,1095.00,1095.50,497,270,767.00
12/06/2004,09:50,1095.50,1095.50,1095.00,1095.00,38,1033,1071.00
12/06/2004,09:51,1095.25,1095.75,1095.00,1095.50,346,162,508.00
12/06/2004,09:52,1095.50,1095.75,1095.25,1095.50,342,266,608.00
12/06/2004,09:53,1095.50,1095.75,1095.00,1095.00,209,997,1206.00
12/06/2004,09:54,1094.75,1095.25,1094.75,1095.00,459,672,1131.00
12/06/2004,09:55,1094.75,1095.25,1094.75,1095.00,459,261,720.00
12/06/2004,09:56,1095.00,1095.50,1094.75,1095.50,343,84,427.00
12/06/2004,09:57,1095.50,1095.75,1095.25,1095.50,829,299,1128.00
12/06/2004,09:58,1095.25,1095.25,1095.00,1095.25,91,353,444.00
12/06/2004,09:59,1095.00,1095.25,1094.75,1095.00,284,574,858.00
12/06/2004,10:00,1095.00,1095.00,1094.50,1094.75,683,619,1302.00
12/06/2004,10:01,1094.75,1094.75,1094.00,1094.00,1134,1454,2588.00
12/06/2004,10:02,1094.25,1094.75,1093.75,1094.00,633,1251,1884.00
12/06/2004,10:03,1094.00,1094.25,1093.75,1094.00,407,706,1113.00
12/06/2004,10:04,1093.75,1094.00,1093.50,1093.50,504,2012,2516.00
12/06/2004,10:05,1093.50,1094.00,1093.25,1093.50,1139,1816,2955.00
12/06/2004,10:06,1093.75,1093.75,1093.00,1093.25,668,2340,3008.00
12/06/2004,10:07,1093.00,1093.50,1093.00,1093.50,996,51,1047.00
12/06/2004,10:08,1093.50,1093.75,1093.25,1093.50,709,249,958.00
12/06/2004,10:09,1093.25,1093.75,1092.75,1092.75,340,2076,2416.00
12/06/2004,10:10,1092.75,1093.50,1092.75,1093.50,1273,318,1591.00
12/06/2004,10:11,1093.50,1093.50,1092.75,1093.50,691,862,1553.00
12/06/2004,10:12,1093.25,1093.25,1092.75,1093.00,429,595,1024.00
12/06/2004,10:13,1093.00,1093.50,1092.75,1093.50,1041,160,1201.00
12/06/2004,10:14,1093.50,1093.75,1093.25,1093.50,548,137,685.00
12/06/2004,10:15,1093.25,1094.00,1093.25,1093.75,938,221,1159.00
12/06/2004,10:16,1093.75,1094.00,1093.50,1093.75,228,548,776.00
12/06/2004,10:17,1094.00,1094.00,1093.75,1093.75,348,143,491.00
12/06/2004,10:18,1094.00,1094.25,1093.75,1094.00,603,278,881.00
12/06/2004,10:19,1094.00,1094.25,1093.75,1094.00,296,376,672.00
12/06/2004,10:20,1094.00,1094.25,1093.75,1094.00,452,459,911.00
12/06/2004,10:21,1093.75,1094.00,1093.75,1093.75,9,24,33.00
12/06/2004,10:22,1094.00,1094.00,1093.75,1094.00,199,7,206.00
12/06/2004,10:23,1094.00,1094.25,1093.75,1094.00,307,31,338.00
12/06/2004,10:24,1094.00,1095.00,1094.00,1095.00,2131,143,2274.00
12/06/2004,10:25,1095.00,1095.00,1094.50,1094.50,461,962,1423.00
12/06/2004,10:26,1094.75,1095.00,1094.50,1094.75,508,510,1018.00
12/06/2004,10:27,1094.75,1095.00,1094.50,1095.00,272,191,463.00
12/06/2004,10:28,1095.00,1095.00,1094.75,1094.75,75,303,378.00
12/06/2004,10:29,1094.75,1095.25,1094.50,1094.75,800,392,1192.00
12/06/2004,10:30,1094.75,1095.00,1094.75,1095.00,419,103,522.00
12/06/2004,10:31,1094.75,1095.00,1094.75,1094.75,75,519,594.00
12/06/2004,10:32,1094.75,1095.00,1094.50,1094.75,102,755,857.00
12/06/2004,10:33,1094.75,1095.00,1094.50,1094.50,17,359,376.00
12/06/2004,10:34,1094.50,1094.75,1094.25,1094.50,16,287,303.00
12/06/2004,10:35,1094.50,1094.50,1094.25,1094.50,813,140,953.00
12/06/2004,10:36,1094.50,1094.75,1094.50,1094.50,208,24,232.00
12/06/2004,10:37,1094.50,1095.00,1094.50,1094.75,484,114,598.00
12/06/2004,10:38,1094.75,1094.75,1094.50,1094.50,42,65,107.00
12/06/2004,10:39,1094.75,1095.00,1094.50,1094.75,87,31,118.00
12/06/2004,10:40,1094.75,1095.00,1094.75,1095.00,24,19,43.00
12/06/2004,10:41,1095.00,1095.25,1094.75,1095.00,559,249,808.00
12/06/2004,10:42,1095.00,1095.25,1094.75,1095.00,226,300,526.00
12/06/2004,10:43,1094.75,1095.00,1094.75,1094.75,11,252,263.00
12/06/2004,10:44,1094.75,1094.75,1094.50,1094.75,64,109,173.00
12/06/2004,10:45,1094.50,1095.00,1094.50,1095.00,171,10,181.00
12/06/2004,10:46,1095.00,1095.25,1094.50,1095.00,313,1351,1664.00
12/06/2004,10:47,1095.00,1095.25,1094.75,1095.00,142,380,522.00
12/06/2004,10:48,1095.00,1095.00,1094.50,1094.50,41,280,321.00
12/06/2004,10:49,1094.75,1094.75,1094.50,1094.50,11,141,152.00
12/06/2004,10:50,1094.50,1094.50,1094.25,1094.50,10,533,543.00
12/06/2004,10:51,1094.25,1094.50,1094.00,1094.25,221,395,616.00
12/06/2004,10:52,1094.50,1094.50,1094.25,1094.25,29,10,39.00
12/06/2004,10:53,1094.50,1094.75,1094.00,1094.50,481,422,903.00
12/06/2004,10:54,1094.50,1094.50,1094.00,1094.25,360,173,533.00
12/06/2004,10:55,1094.25,1094.50,1094.00,1094.50,189,241,430.00
12/06/2004,10:56,1094.50,1094.50,1094.00,1094.25,281,252,533.00
12/06/2004,10:57,1094.25,1094.75,1094.25,1094.50,285,80,365.00
12/06/2004,10:58,1094.50,1094.75,1094.50,1094.50,4,333,337.00
12/06/2004,10:59,1094.50,1095.00,1094.50,1094.75,218,136,354.00
12/06/2004,11:00,1095.00,1095.25,1094.75,1095.25,413,17,430.00
12/06/2004,11:01,1095.25,1095.25,1095.00,1095.25,191,84,275.00
12/06/2004,11:02,1095.25,1095.25,1094.50,1094.75,377,320,697.00
12/06/2004,11:03,1094.75,1095.00,1094.50,1094.75,273,386,659.00
12/06/2004,11:04,1094.75,1095.00,1094.50,1094.75,113,129,242.00
12/06/2004,11:05,1094.75,1095.00,1094.75,1095.00,6,8,14.00
12/06/2004,11:06,1094.75,1095.00,1094.75,1095.00,61,16,77.00
12/06/2004,11:07,1095.00,1095.25,1094.75,1095.00,317,199,516.00
12/06/2004,11:08,1095.00,1095.00,1094.75,1095.00,5,89,94.00
12/06/2004,11:09,1095.00,1095.25,1095.00,1095.25,114,16,130.00
12/06/2004,11:10,1095.25,1095.25,1095.00,1095.25,51,3,54.00
12/06/2004,11:11,1095.25,1095.75,1095.00,1095.50,1423,608,2031.00
12/06/2004,11:12,1095.50,1096.00,1095.25,1096.00,1166,124,1290.00
12/06/2004,11:13,1096.00,1096.25,1095.50,1096.00,1262,169,1431.00
12/06/2004,11:14,1096.25,1096.50,1096.00,1096.25,1237,432,1669.00
12/06/2004,11:15,1096.25,1096.25,1096.00,1096.25,512,128,640.00
12/06/2004,11:16,1096.25,1096.75,1096.25,1096.75,1138,325,1463.00
12/06/2004,11:17,1096.75,1096.75,1096.25,1096.50,442,496,938.00
12/06/2004,11:18,1096.50,1097.00,1096.25,1097.00,983,406,1389.00
12/06/2004,11:19,1096.75,1097.25,1096.50,1097.25,1604,960,2564.00
12/06/2004,11:20,1097.25,1097.50,1096.75,1097.00,1407,643,2050.00
12/06/2004,11:21,1097.00,1097.50,1097.00,1097.25,575,483,1058.00
12/06/2004,11:22,1097.00,1097.50,1096.75,1097.25,684,384,1068.00
12/06/2004,11:23,1097.25,1097.25,1096.75,1097.00,484,363,847.00
12/06/2004,11:24,1097.25,1097.25,1097.00,1097.25,374,47,421.00
12/06/2004,11:25,1097.25,1097.50,1097.00,1097.25,424,160,584.00
12/06/2004,11:26,1097.25,1097.25,1096.75,1096.75,43,843,886.00
12/06/2004,11:27,1096.75,1097.00,1096.75,1096.75,31,201,232.00
12/06/2004,11:28,1097.00,1097.25,1096.75,1097.25,1001,92,1093.00
12/06/2004,11:29,1097.00,1097.25,1097.00,1097.25,205,104,309.00
12/06/2004,11:30,1097.25,1097.25,1096.75,1097.00,36,257,293.00
12/06/2004,11:31,1097.00,1097.25,1096.75,1097.00,564,326,890.00
12/06/2004,11:32,1097.00,1097.50,1097.00,1097.50,658,129,787.00
12/06/2004,11:33,1097.25,1097.50,1097.25,1097.50,146,101,247.00
12/06/2004,11:34,1097.50,1097.50,1097.00,1097.25,86,414,500.00
12/06/2004,11:35,1097.25,1097.50,1097.25,1097.25,100,151,251.00
12/06/2004,11:36,1097.25,1097.50,1097.25,1097.25,5,369,374.00
12/06/2004,11:37,1097.25,1097.50,1097.00,1097.25,295,63,358.00
12/06/2004,11:38,1097.25,1097.75,1097.00,1097.00,675,691,1366.00
12/06/2004,11:39,1097.00,1097.50,1096.75,1097.25,745,656,1401.00
12/06/2004,11:40,1097.25,1097.75,1097.00,1097.50,595,278,873.00
12/06/2004,11:41,1097.75,1098.25,1097.50,1098.25,3466,166,3632.00
12/06/2004,11:42,1098.25,1098.50,1098.00,1098.25,1453,812,2265.00
12/06/2004,11:43,1098.25,1098.25,1098.00,1098.00,182,194,376.00
12/06/2004,11:44,1098.25,1098.25,1097.25,1097.25,87,1473,1560.00
12/06/2004,11:45,1097.50,1097.50,1097.00,1097.25,970,722,1692.00
12/06/2004,11:46,1097.00,1097.50,1097.00,1097.50,594,246,840.00
12/06/2004,11:47,1097.50,1097.50,1097.00,1097.25,67,358,425.00
12/06/2004,11:48,1097.25,1097.50,1097.00,1097.50,208,105,313.00
12/06/2004,11:49,1097.25,1097.25,1097.00,1097.25,21,121,142.00
12/06/2004,11:50,1097.25,1097.25,1096.75,1097.00,112,619,731.00
12/06/2004,11:51,1097.00,1097.00,1096.50,1096.50,10,852,862.00
12/06/2004,11:52,1096.50,1096.50,1096.25,1096.50,83,650,733.00
12/06/2004,11:53,1096.50,1096.50,1096.25,1096.50,61,46,107.00
12/06/2004,11:54,1096.50,1096.75,1096.25,1096.25,491,209,700.00
12/06/2004,11:55,1096.25,1096.75,1096.25,1096.50,475,226,701.00
12/06/2004,11:56,1096.50,1096.75,1096.50,1096.75,281,160,441.00
12/06/2004,11:57,1096.75,1096.75,1096.25,1096.25,101,517,618.00
12/06/2004,11:58,1096.25,1096.50,1096.25,1096.25,107,398,505.00
12/06/2004,11:59,1096.25,1096.50,1096.25,1096.50,1,13,14.00
12/06/2004,12:00,1096.50,1096.75,1096.25,1096.50,405,361,766.00
12/06/2004,12:01,1096.50,1096.75,1096.50,1096.75,124,226,350.00
12/06/2004,12:02,1096.75,1096.75,1096.25,1096.50,100,648,748.00
12/06/2004,12:03,1096.50,1096.75,1096.25,1096.75,164,50,214.00
12/06/2004,12:04,1096.75,1097.00,1096.25,1096.50,347,589,936.00
12/06/2004,12:05,1096.50,1096.75,1096.50,1096.50,28,108,136.00
12/06/2004,12:06,1096.75,1096.75,1096.50,1096.75,21,278,299.00
12/06/2004,12:07,1096.50,1096.75,1096.50,1096.75,8,17,25.00
12/06/2004,12:08,1096.75,1096.75,1096.50,1096.75,38,10,48.00
12/06/2004,12:09,1096.75,1096.75,1096.50,1096.50,25,33,58.00
12/06/2004,12:10,1096.50,1096.75,1096.50,1096.50,3,292,295.00
12/06/2004,12:11,1096.50,1096.75,1096.50,1096.50,64,222,286.00
12/06/2004,12:12,1096.50,1096.75,1096.25,1096.50,158,147,305.00
12/06/2004,12:13,1096.50,1097.00,1096.50,1096.75,481,185,666.00
12/06/2004,12:14,1096.75,1097.00,1096.75,1097.00,35,89,124.00
12/06/2004,12:15,1097.00,1097.00,1096.50,1096.75,267,357,624.00
12/06/2004,12:16,1096.75,1097.00,1096.50,1096.75,85,61,146.00
12/06/2004,12:17,1096.75,1096.75,1096.50,1096.75,152,4,156.00
12/06/2004,12:18,1096.75,1096.75,1096.50,1096.75,351,22,373.00
12/06/2004,12:19,1096.75,1097.00,1096.75,1097.00,110,15,125.00
12/06/2004,12:20,1097.00,1097.00,1096.50,1096.50,84,879,963.00
12/06/2004,12:21,1096.50,1097.00,1096.50,1096.50,257,979,1236.00
12/06/2004,12:22,1096.50,1097.00,1096.25,1096.75,774,554,1328.00
12/06/2004,12:23,1096.50,1096.50,1096.25,1096.25,22,106,128.00
12/06/2004,12:24,1096.25,1096.50,1096.25,1096.50,16,211,227.00
12/06/2004,12:25,1096.50,1096.75,1096.50,1096.75,137,3,140.00
12/06/2004,12:26,1096.75,1096.75,1096.50,1096.75,33,7,40.00
12/06/2004,12:27,1096.50,1096.75,1096.50,1096.50,24,4,28.00
12/06/2004,12:28,1096.50,1096.75,1096.50,1096.75,20,167,187.00
12/06/2004,12:29,1096.75,1096.75,1096.50,1096.75,56,87,143.00
12/06/2004,12:30,1096.50,1096.75,1096.25,1096.25,15,464,479.00
12/06/2004,12:31,1096.25,1096.75,1096.25,1096.75,259,33,292.00
12/06/2004,12:32,1096.75,1097.25,1096.75,1097.00,481,123,604.00
12/06/2004,12:33,1097.00,1097.00,1097.00,1097.00,73,0,73.00
12/06/2004,12:34,1097.00,1097.25,1097.00,1097.25,58,10,68.00
12/06/2004,12:35,1097.00,1098.00,1097.00,1098.00,1997,231,2228.00
12/06/2004,12:36,1098.00,1098.00,1097.75,1098.00,772,92,864.00
12/06/2004,12:37,1098.00,1098.25,1097.75,1097.75,257,378,635.00
12/06/2004,12:38,1097.75,1098.00,1097.75,1098.00,120,17,137.00
12/06/2004,12:39,1097.75,1098.50,1097.75,1098.25,1396,79,1475.00
12/06/2004,12:40,1098.25,1098.75,1098.25,1098.75,1223,174,1397.00
12/06/2004,12:41,1098.75,1098.75,1098.50,1098.50,714,183,897.00
12/06/2004,12:42,1098.75,1098.75,1098.25,1098.25,140,391,531.00
12/06/2004,12:43,1098.50,1098.50,1098.00,1098.25,189,493,682.00
12/06/2004,12:44,1098.25,1098.75,1098.00,1098.75,755,77,832.00
12/06/2004,12:45,1098.75,1099.00,1098.75,1098.75,1010,204,1214.00
12/06/2004,12:46,1098.75,1099.25,1098.75,1099.00,1049,502,1551.00
12/06/2004,12:47,1099.25,1099.25,1099.00,1099.00,97,119,216.00
12/06/2004,12:48,1099.25,1099.25,1098.75,1099.00,25,452,477.00
12/06/2004,12:49,1098.75,1099.00,1098.75,1098.75,57,83,140.00
12/06/2004,12:50,1098.75,1099.00,1098.50,1098.50,104,738,842.00
12/06/2004,12:51,1098.50,1098.75,1098.50,1098.75,123,694,817.00
12/06/2004,12:52,1098.50,1098.75,1098.50,1098.75,516,87,603.00
12/06/2004,12:53,1098.75,1099.00,1098.50,1098.75,123,103,226.00
12/06/2004,12:54,1098.75,1098.75,1098.50,1098.75,188,6,194.00
12/06/2004,12:55,1098.75,1099.00,1098.75,1099.00,82,52,134.00
12/06/2004,12:56,1098.75,1099.00,1098.75,1099.00,47,17,64.00
12/06/2004,12:57,1098.75,1099.00,1098.75,1098.75,25,110,135.00
12/06/2004,12:58,1098.75,1099.00,1098.50,1098.75,152,521,673.00
12/06/2004,12:59,1098.75,1099.00,1098.50,1099.00,469,681,1150.00
12/06/2004,13:00,1099.00,1099.25,1098.75,1099.25,537,47,584.00
12/06/2004,13:01,1099.25,1099.50,1098.75,1099.00,1278,796,2074.00
12/06/2004,13:02,1098.75,1099.00,1098.75,1098.75,9,18,27.00
12/06/2004,13:03,1098.75,1099.00,1098.75,1098.75,741,16,757.00
12/06/2004,13:04,1098.75,1099.25,1098.75,1099.00,243,111,354.00
12/06/2004,13:05,1099.00,1099.00,1098.75,1099.00,110,111,221.00
12/06/2004,13:06,1099.00,1099.25,1099.00,1099.00,27,24,51.00
12/06/2004,13:07,1099.25,1099.50,1098.75,1099.25,944,489,1433.00
12/06/2004,13:08,1099.00,1099.25,1099.00,1099.00,142,90,232.00
12/06/2004,13:09,1099.00,1099.00,1098.75,1098.75,237,247,484.00
12/06/2004,13:10,1098.75,1099.00,1098.75,1098.75,9,488,497.00
12/06/2004,13:11,1098.75,1099.00,1098.50,1098.75,9,290,299.00
12/06/2004,13:12,1098.50,1098.75,1098.50,1098.50,114,267,381.00
12/06/2004,13:13,1098.50,1099.00,1098.50,1098.75,253,114,367.00
12/06/2004,13:14,1098.75,1099.00,1098.50,1098.75,75,202,277.00
12/06/2004,13:15,1098.75,1099.00,1098.50,1099.00,281,29,310.00
12/06/2004,13:16,1099.00,1099.00,1098.75,1098.75,21,17,38.00
12/06/2004,13:17,1099.00,1099.00,1098.50,1098.75,685,265,950.00
12/06/2004,13:18,1099.00,1099.00,1098.75,1098.75,17,108,125.00
12/06/2004,13:19,1099.00,1099.00,1098.75,1099.00,26,67,93.00
12/06/2004,13:20,1098.75,1099.00,1098.50,1098.50,22,231,253.00
12/06/2004,13:21,1098.75,1098.75,1098.50,1098.75,30,667,697.00
12/06/2004,13:22,1098.75,1099.25,1098.50,1099.00,789,68,857.00
12/06/2004,13:23,1099.25,1099.50,1099.00,1099.50,1550,62,1612.00
12/06/2004,13:24,1099.50,1099.50,1099.00,1099.25,164,419,583.00
12/06/2004,13:25,1099.25,1100.00,1099.00,1100.00,3336,601,3937.00
12/06/2004,13:26,1100.00,1100.00,1099.50,1099.75,496,469,965.00
12/06/2004,13:27,1099.75,1100.00,1099.50,1099.75,580,140,720.00
12/06/2004,13:28,1099.75,1100.00,1099.75,1099.75,50,189,239.00
12/06/2004,13:29,1099.75,1100.00,1099.75,1099.75,40,237,277.00
12/06/2004,13:30,1099.75,1100.00,1099.75,1100.00,25,32,57.00
12/06/2004,13:31,1100.00,1100.50,1099.75,1100.25,1742,73,1815.00
12/06/2004,13:32,1100.50,1100.75,1100.25,1100.50,1507,646,2153.00
12/06/2004,13:33,1100.25,1100.50,1100.25,1100.25,296,253,549.00
12/06/2004,13:34,1100.50,1100.50,1100.00,1100.00,157,683,840.00
12/06/2004,13:35,1100.00,1100.25,1099.75,1099.75,143,661,804.00
12/06/2004,13:36,1099.75,1100.00,1099.50,1099.75,349,1542,1891.00
12/06/2004,13:37,1099.75,1100.25,1099.75,1099.75,755,269,1024.00
12/06/2004,13:38,1099.75,1100.00,1099.75,1099.75,30,518,548.00
12/06/2004,13:39,1099.75,1100.00,1099.75,1099.75,63,45,108.00
12/06/2004,13:40,1099.75,1100.00,1099.50,1100.00,484,204,688.00
12/06/2004,13:41,1099.75,1100.00,1099.75,1099.75,9,295,304.00
12/06/2004,13:42,1099.75,1099.75,1099.50,1099.75,190,336,526.00
12/06/2004,13:43,1099.50,1099.75,1099.50,1099.50,10,40,50.00
12/06/2004,13:44,1099.50,1100.00,1099.50,1099.75,505,428,933.00
12/06/2004,13:45,1100.00,1100.00,1099.75,1100.00,348,5,353.00
12/06/2004,13:46,1100.00,1100.00,1099.50,1099.75,30,373,403.00
12/06/2004,13:47,1099.75,1100.00,1099.50,1099.50,2,244,246.00
12/06/2004,13:48,1099.75,1099.75,1099.50,1099.75,57,2,59.00
12/06/2004,13:49,1099.50,1099.75,1099.25,1099.25,42,1035,1077.00
12/06/2004,13:50,1099.25,1099.25,1099.00,1099.25,39,517,556.00
12/06/2004,13:51,1099.00,1099.25,1099.00,1099.25,841,32,873.00
12/06/2004,13:52,1099.25,1099.50,1099.25,1099.25,75,245,320.00
12/06/2004,13:53,1099.25,1099.75,1099.25,1099.50,868,113,981.00
12/06/2004,13:54,1099.75,1099.75,1099.50,1099.75,61,85,146.00
12/06/2004,13:55,1099.50,1099.75,1099.50,1099.75,7,26,33.00
12/06/2004,13:56,1099.50,1099.75,1099.50,1099.75,201,19,220.00
12/06/2004,13:57,1099.75,1099.75,1099.50,1099.75,44,5,49.00
12/06/2004,13:58,1099.75,1099.75,1099.50,1099.75,117,3,120.00
12/06/2004,13:59,1099.75,1100.50,1099.75,1100.50,2649,295,2944.00
12/06/2004,14:00,1100.50,1100.50,1100.25,1100.25,368,52,420.00
12/06/2004,14:01,1100.50,1100.50,1100.00,1100.25,56,536,592.00
12/06/2004,14:02,1100.00,1100.50,1100.00,1100.25,228,286,514.00
12/06/2004,14:03,1100.25,1100.25,1099.75,1100.00,114,564,678.00
12/06/2004,14:04,1100.00,1100.00,1099.75,1099.75,27,32,59.00
12/06/2004,14:05,1099.75,1100.00,1099.75,1099.75,6,6,12.00
12/06/2004,14:06,1100.00,1100.00,1099.50,1099.50,96,915,1011.00
12/06/2004,14:07,1099.50,1100.00,1099.50,1099.75,201,156,357.00
12/06/2004,14:08,1099.75,1100.00,1099.50,1099.75,82,383,465.00
12/06/2004,14:09,1099.50,1100.00,1099.50,1099.75,232,12,244.00
12/06/2004,14:10,1100.00,1100.00,1099.50,1099.75,258,430,688.00
12/06/2004,14:11,1099.75,1100.00,1099.25,1099.25,905,904,1809.00
12/06/2004,14:12,1099.50,1099.50,1099.00,1099.25,183,720,903.00
12/06/2004,14:13,1099.25,1099.25,1099.00,1099.00,77,665,742.00
12/06/2004,14:14,1099.00,1099.25,1099.00,1099.00,37,18,55.00
12/06/2004,14:15,1099.25,1099.25,1098.25,1098.75,720,2977,3697.00
12/06/2004,14:16,1098.50,1098.75,1098.25,1098.50,92,1091,1183.00
12/06/2004,14:17,1098.50,1098.50,1098.00,1098.25,728,913,1641.00
12/06/2004,14:18,1098.50,1098.75,1098.25,1098.75,1181,300,1481.00
12/06/2004,14:19,1098.75,1098.75,1098.25,1098.50,425,1014,1439.00
12/06/2004,14:20,1098.50,1098.75,1098.25,1098.75,292,11,303.00
12/06/2004,14:21,1098.75,1098.75,1098.50,1098.75,138,9,147.00
12/06/2004,14:22,1098.50,1098.75,1098.25,1098.50,713,606,1319.00
12/06/2004,14:23,1098.50,1098.75,1098.00,1098.25,76,1193,1269.00
12/06/2004,14:24,1098.50,1098.50,1098.00,1098.00,55,259,314.00
12/06/2004,14:25,1098.25,1098.50,1098.00,1098.50,1341,63,1404.00
12/06/2004,14:26,1098.25,1098.75,1098.25,1098.50,281,294,575.00
12/06/2004,14:27,1098.75,1098.75,1098.25,1098.50,233,200,433.00
12/06/2004,14:28,1098.50,1098.75,1098.25,1098.25,423,171,594.00
12/06/2004,14:29,1098.25,1098.50,1098.25,1098.25,196,682,878.00
12/06/2004,14:30,1098.25,1098.25,1098.00,1098.25,38,46,84.00
12/06/2004,14:31,1098.25,1098.25,1098.00,1098.00,186,96,282.00
12/06/2004,14:32,1098.25,1098.50,1098.00,1098.25,524,690,1214.00
12/06/2004,14:33,1098.25,1098.25,1098.00,1098.00,90,180,270.00
12/06/2004,14:34,1098.00,1098.25,1098.00,1098.00,34,32,66.00
12/06/2004,14:35,1098.00,1098.25,1098.00,1098.25,765,74,839.00
12/06/2004,14:36,1098.25,1098.25,1098.00,1098.25,93,22,115.00
12/06/2004,14:37,1098.00,1098.50,1098.00,1098.25,482,334,816.00
12/06/2004,14:38,1098.25,1098.25,1098.00,1098.00,147,76,223.00
12/06/2004,14:39,1098.00,1098.25,1098.00,1098.25,39,20,59.00
12/06/2004,14:40,1098.25,1098.50,1098.00,1098.25,651,49,700.00
12/06/2004,14:41,1098.50,1098.50,1098.00,1098.50,1226,334,1560.00
12/06/2004,14:42,1098.50,1099.00,1098.25,1098.75,1672,565,2237.00
12/06/2004,14:43,1099.00,1099.25,1098.75,1099.25,857,76,933.00
12/06/2004,14:44,1099.25,1100.00,1099.00,1099.75,4276,1250,5526.00
12/06/2004,14:45,1099.75,1100.00,1099.50,1099.75,516,400,916.00
12/06/2004,14:46,1099.75,1099.75,1099.50,1099.50,301,64,365.00
12/06/2004,14:47,1099.75,1099.75,1099.25,1099.50,712,947,1659.00
12/06/2004,14:48,1099.50,1099.75,1099.25,1099.50,417,369,786.00
12/06/2004,14:49,1099.50,1099.50,1099.25,1099.50,178,123,301.00
12/06/2004,14:50,1099.25,1099.75,1099.25,1099.25,313,1102,1415.00
12/06/2004,14:51,1099.50,1099.75,1099.50,1099.75,172,224,396.00
12/06/2004,14:52,1099.50,1099.75,1099.25,1099.25,91,184,275.00
12/06/2004,14:53,1099.25,1099.75,1099.00,1099.00,326,1200,1526.00
12/06/2004,14:54,1099.00,1099.25,1098.75,1099.00,1685,1009,2694.00
12/06/2004,14:55,1099.00,1099.25,1098.50,1098.75,551,546,1097.00
12/06/2004,14:56,1098.75,1099.00,1098.25,1098.75,1326,902,2228.00
12/06/2004,14:57,1098.75,1099.00,1098.50,1098.75,629,492,1121.00
12/06/2004,14:58,1098.50,1098.75,1098.50,1098.75,88,99,187.00
12/06/2004,14:59,1098.50,1098.75,1098.00,1098.25,46,1238,1284.00
12/06/2004,15:00,1098.00,1098.50,1097.50,1097.50,778,3189,3967.00
12/06/2004,15:01,1097.75,1097.75,1096.75,1097.00,2281,3686,5967.00
12/06/2004,15:02,1096.75,1097.25,1096.50,1097.00,1383,2026,3409.00
12/06/2004,15:03,1097.00,1097.25,1096.75,1097.25,1518,592,2110.00
12/06/2004,15:04,1097.00,1097.25,1097.00,1097.25,621,84,705.00
12/06/2004,15:05,1097.25,1097.25,1097.00,1097.25,76,12,88.00
12/06/2004,15:06,1097.00,1097.25,1096.75,1097.00,961,1120,2081.00
12/06/2004,15:07,1096.75,1097.00,1096.75,1097.00,196,123,319.00
12/06/2004,15:08,1096.75,1097.00,1096.25,1096.50,173,2960,3133.00
12/06/2004,15:09,1096.25,1096.75,1096.25,1096.75,615,593,1208.00
12/06/2004,15:10,1096.75,1096.75,1096.25,1096.50,336,776,1112.00
12/06/2004,15:11,1096.50,1096.50,1095.75,1096.25,1950,2223,4173.00
12/06/2004,15:12,1096.50,1096.50,1096.25,1096.25,196,66,262.00
12/06/2004,15:13,1096.50,1096.75,1096.25,1096.75,833,244,1077.00
12/06/2004,15:14,1096.75,1096.75,1096.50,1096.75,200,306,506.00
12/06/2004,15:15,1096.75,1097.00,1096.50,1096.75,1937,3117,5054.00
12/06/2004,15:31,1096.75,1097.00,1096.75,1096.75,167,46,213.00
12/06/2004,15:32,1097.00,1097.00,1096.75,1096.75,2,121,123.00
12/06/2004,15:33,1096.75,1096.75,1096.75,1096.75,0,163,163.00
12/06/2004,15:34,1096.75,1097.00,1096.50,1096.75,4,56,60.00
12/06/2004,15:35,1096.50,1096.75,1096.50,1096.75,1,2,3.00
12/06/2004,15:36,1096.75,1096.75,1096.75,1096.75,73,0,73.00
12/06/2004,15:37,1096.75,1096.75,1096.75,1096.75,67,0,67.00
12/06/2004,15:38,1096.75,1097.00,1096.75,1096.75,75,9,84.00
12/06/2004,15:39,1096.75,1096.75,1096.75,1096.75,0,26,26.00
12/06/2004,15:40,1097.00,1097.00,1096.75,1097.00,11,3,14.00
12/06/2004,15:41,1097.00,1097.00,1097.00,1097.00,1,0,1.00
12/06/2004,15:44,1097.00,1097.00,1096.75,1096.75,1,2,3.00
12/06/2004,15:46,1097.00,1097.00,1096.75,1097.00,26,5,31.00
12/06/2004,15:47,1097.00,1097.00,1096.75,1097.00,60,40,100.00
12/06/2004,15:48,1097.00,1097.00,1096.75,1096.75,183,56,239.00
12/06/2004,15:49,1097.00,1097.00,1096.75,1096.75,4,58,62.00
12/06/2004,15:50,1096.75,1096.75,1096.75,1096.75,0,1,1.00
12/06/2004,15:51,1096.75,1096.75,1096.75,1096.75,0,67,67.00
12/06/2004,15:52,1096.75,1096.75,1096.50,1096.75,18,3,21.00
12/06/2004,15:53,1096.75,1096.75,1096.50,1096.75,20,1,21.00
12/06/2004,15:54,1096.75,1097.00,1096.75,1097.00,53,6,59.00
12/06/2004,15:55,1097.00,1097.00,1097.00,1097.00,23,0,23.00
12/06/2004,15:56,1096.75,1097.00,1096.75,1097.00,1,20,21.00
12/06/2004,15:57,1096.75,1096.75,1096.75,1096.75,0,52,52.00
12/06/2004,15:58,1096.75,1096.75,1096.75,1096.75,0,24,24.00
12/06/2004,15:59,1096.75,1096.75,1096.50,1096.50,0,24,24.00
12/06/2004,16:00,1096.50,1096.75,1096.50,1096.75,26,1,27.00
12/06/2004,17:01,1096.75,1096.75,1096.75,1096.75,0,13,13.00
12/06/2004,17:02,1096.50,1096.75,1096.50,1096.50,1,34,35.00
12/06/2004,17:03,1096.50,1096.50,1096.50,1096.50,0,22,22.00
12/06/2004,17:04,1096.50,1096.50,1096.50,1096.50,0,18,18.00
12/06/2004,17:05,1096.50,1096.50,1096.50,1096.50,0,45,45.00
12/06/2004,17:06,1096.25,1096.50,1096.25,1096.50,2,2,4.00
12/06/2004,17:07,1096.50,1096.50,1096.50,1096.50,9,0,9.00
12/06/2004,17:09,1096.75,1096.75,1096.75,1096.75,1,0,1.00
12/06/2004,17:10,1096.75,1096.75,1096.75,1096.75,62,0,62.00
12/06/2004,17:12,1096.75,1096.75,1096.75,1096.75,1,0,1.00
12/06/2004,17:15,1096.75,1096.75,1096.75,1096.75,1,0,1.00
12/06/2004,17:16,1096.75,1096.75,1096.75,1096.75,5,0,5.00
12/06/2004,17:17,1097.00,1097.00,1097.00,1097.00,5,0,5.00
12/06/2004,17:20,1097.00,1097.00,1097.00,1097.00,2,0,2.00
12/06/2004,17:22,1097.00,1097.00,1097.00,1097.00,1,0,1.00
12/06/2004,17:26,1097.00,1097.00,1097.00,1097.00,5,0,5.00
12/06/2004,17:28,1096.75,1096.75,1096.75,1096.75,0,97,97.00
12/06/2004,17:30,1096.50,1096.50,1096.50,1096.50,0,116,116.00
12/06/2004,17:35,1096.50,1096.50,1096.50,1096.50,0,5,5.00
12/06/2004,17:36,1096.50,1096.50,1096.50,1096.50,0,62,62.00
12/06/2004,17:37,1096.50,1096.50,1096.50,1096.50,0,3,3.00
12/06/2004,17:41,1096.50,1096.50,1096.50,1096.50,0,1,1.00
12/06/2004,17:43,1096.25,1096.50,1096.25,1096.50,2,1,3.00
12/06/2004,17:45,1096.25,1096.25,1096.25,1096.25,0,2,2.00
12/06/2004,17:46,1096.25,1096.50,1096.25,1096.50,8,1,9.00
12/06/2004,17:47,1096.50,1096.50,1096.50,1096.50,1,0,1.00
12/06/2004,17:48,1096.50,1096.50,1096.50,1096.50,4,0,4.00
12/06/2004,17:49,1096.50,1096.50,1096.50,1096.50,6,0,6.00
12/06/2004,17:50,1096.50,1096.50,1096.50,1096.50,40,0,40.00
12/06/2004,17:53,1096.75,1096.75,1096.75,1096.75,1,0,1.00
12/06/2004,17:58,1096.50,1096.50,1096.50,1096.50,0,1,1.00
12/06/2004,18:01,1096.50,1096.50,1096.50,1096.50,0,6,6.00
12/06/2004,18:06,1096.50,1096.50,1096.50,1096.50,0,5,5.00
12/06/2004,18:07,1096.50,1096.50,1096.50,1096.50,0,4,4.00
12/06/2004,18:09,1096.50,1096.50,1096.50,1096.50,0,1,1.00
12/06/2004,18:11,1096.50,1096.50,1096.50,1096.50,0,2,2.00
12/06/2004,18:14,1096.75,1096.75,1096.75,1096.75,2,0,2.00
12/06/2004,18:15,1096.75,1096.75,1096.75,1096.75,6,0,6.00
12/06/2004,18:16,1096.75,1096.75,1096.50,1096.50,1,8,9.00
12/06/2004,18:21,1096.50,1096.50,1096.50,1096.50,0,1,1.00
12/06/2004,18:22,1096.50,1096.50,1096.50,1096.50,0,15,15.00
12/06/2004,18:23,1096.50,1096.50,1096.50,1096.50,0,1,1.00
12/06/2004,18:30,1096.50,1096.50,1096.50,1096.50,0,14,14.00
12/06/2004,18:31,1096.50,1096.50,1096.50,1096.50,0,2,2.00
12/06/2004,18:36,1096.50,1096.50,1096.50,1096.50,0,20,20.00
12/06/2004,18:37,1096.50,1096.50,1096.50,1096.50,0,2,2.00
12/06/2004,18:38,1096.50,1096.50,1096.50,1096.50,0,3,3.00
12/06/2004,18:47,1096.50,1096.50,1096.50,1096.50,0,3,3.00
12/06/2004,18:50,1096.50,1096.50,1096.50,1096.50,0,2,2.00
12/06/2004,18:51,1096.50,1096.50,1096.50,1096.50,0,4,4.00
12/06/2004,18:55,1096.50,1096.50,1096.50,1096.50,0,5,5.00
12/06/2004,18:57,1096.50,1096.50,1096.50,1096.50,0,1,1.00
12/06/2004,18:58,1096.50,1096.50,1096.50,1096.50,0,3,3.00
12/06/2004,19:00,1096.50,1096.50,1096.50,1096.50,0,1,1.00
12/06/2004,19:02,1096.25,1096.50,1096.25,1096.50,4,3,7.00
12/06/2004,19:06,1096.50,1096.50,1096.50,1096.50,1,0,1.00
12/06/2004,19:08,1096.50,1096.50,1096.50,1096.50,15,0,15.00
12/06/2004,19:12,1096.25,1096.50,1096.25,1096.50,1,80,81.00
12/06/2004,19:13,1096.25,1096.25,1096.25,1096.25,0,1,1.00
12/06/2004,19:14,1096.25,1096.25,1096.25,1096.25,0,4,4.00
12/06/2004,19:18,1096.50,1096.50,1096.50,1096.50,1,0,1.00
12/06/2004,19:22,1096.50,1096.50,1096.50,1096.50,3,0,3.00
12/06/2004,19:24,1096.50,1096.50,1096.50,1096.50,5,0,5.00
12/06/2004,19:25,1096.50,1096.50,1096.50,1096.50,5,0,5.00
12/06/2004,19:27,1096.50,1096.50,1096.50,1096.50,5,0,5.00
12/06/2004,19:28,1096.50,1096.75,1096.50,1096.75,7,0,7.00
12/06/2004,19:29,1096.50,1096.50,1096.50,1096.50,0,1,1.00
12/06/2004,19:30,1096.50,1096.50,1096.50,1096.50,0,7,7.00
12/06/2004,19:33,1096.25,1096.25,1096.25,1096.25,0,3,3.00
12/06/2004,19:38,1096.25,1096.25,1096.00,1096.25,6,85,91.00
12/06/2004,19:39,1096.25,1096.25,1096.25,1096.25,3,0,3.00
12/06/2004,19:43,1096.25,1096.25,1096.25,1096.25,31,0,31.00
12/06/2004,19:44,1096.50,1096.50,1096.50,1096.50,5,0,5.00
12/06/2004,19:47,1096.50,1096.50,1096.50,1096.50,4,0,4.00
12/06/2004,19:50,1096.50,1096.50,1096.50,1096.50,5,0,5.00
12/06/2004,19:51,1096.50,1096.50,1096.50,1096.50,4,0,4.00
12/06/2004,19:52,1096.50,1096.50,1096.50,1096.50,5,0,5.00
12/06/2004,19:54,1096.25,1096.25,1096.25,1096.25,0,3,3.00
12/06/2004,19:55,1096.50,1096.50,1096.25,1096.25,1,10,11.00
12/06/2004,20:03,1096.25,1096.25,1096.25,1096.25,0,50,50.00
12/06/2004,20:04,1096.25,1096.25,1096.25,1096.25,0,1,1.00
12/06/2004,20:07,1096.25,1096.25,1096.25,1096.25,0,1,1.00
12/06/2004,20:11,1096.25,1096.25,1096.25,1096.25,0,1,1.00
12/06/2004,20:12,1096.25,1096.25,1096.25,1096.25,0,2,2.00
12/06/2004,20:13,1096.25,1096.25,1096.25,1096.25,0,1,1.00
12/06/2004,20:15,1096.50,1096.50,1096.50,1096.50,15,0,15.00
12/06/2004,20:16,1096.50,1096.50,1096.50,1096.50,1,0,1.00
12/06/2004,20:18,1096.50,1096.50,1096.50,1096.50,5,0,5.00
12/06/2004,20:20,1096.50,1096.50,1096.50,1096.50,2,0,2.00
12/06/2004,20:21,1096.50,1096.50,1096.50,1096.50,13,0,13.00
12/06/2004,20:23,1096.75,1096.75,1096.75,1096.75,5,0,5.00
12/06/2004,20:24,1096.75,1096.75,1096.75,1096.75,4,0,4.00
12/06/2004,20:26,1096.75,1096.75,1096.75,1096.75,1,0,1.00
12/06/2004,20:38,1096.75,1096.75,1096.75,1096.75,5,0,5.00
12/06/2004,20:43,1096.50,1096.50,1096.50,1096.50,0,10,10.00
12/06/2004,20:44,1096.50,1096.50,1096.50,1096.50,0,2,2.00
12/06/2004,20:48,1096.75,1096.75,1096.75,1096.75,5,0,5.00
12/06/2004,20:51,1096.75,1096.75,1096.75,1096.75,1,0,1.00
12/06/2004,21:01,1096.75,1096.75,1096.75,1096.75,44,0,44.00
12/06/2004,21:02,1096.75,1096.75,1096.75,1096.75,2,0,2.00
12/06/2004,21:04,1097.00,1097.00,1097.00,1097.00,8,0,8.00
12/06/2004,21:10,1097.00,1097.00,1097.00,1097.00,1,0,1.00
12/06/2004,21:17,1097.00,1097.00,1097.00,1097.00,15,0,15.00
12/06/2004,21:18,1097.00,1097.00,1097.00,1097.00,20,0,20.00
12/06/2004,21:21,1097.00,1097.00,1096.75,1097.00,14,1,15.00
12/06/2004,21:27,1097.00,1097.00,1097.00,1097.00,3,0,3.00
12/06/2004,21:34,1096.75,1096.75,1096.75,1096.75,0,38,38.00
12/06/2004,21:35,1096.75,1096.75,1096.75,1096.75,0,20,20.00
12/06/2004,21:39,1096.75,1096.75,1096.75,1096.75,0,1,1.00
12/06/2004,21:40,1096.50,1096.50,1096.50,1096.50,0,1,1.00
12/06/2004,21:43,1096.50,1096.50,1096.50,1096.50,0,27,27.00
12/06/2004,21:45,1096.50,1096.50,1096.50,1096.50,0,11,11.00
12/06/2004,21:46,1096.50,1096.50,1096.50,1096.50,0,6,6.00
12/06/2004,21:47,1096.50,1096.50,1096.50,1096.50,0,12,12.00
12/06/2004,21:51,1096.50,1096.50,1096.50,1096.50,0,2,2.00
12/06/2004,21:53,1096.75,1096.75,1096.75,1096.75,1,0,1.00
12/06/2004,21:54,1096.50,1096.50,1096.50,1096.50,0,4,4.00
12/06/2004,21:55,1096.50,1096.50,1096.50,1096.50,0,4,4.00
12/06/2004,21:56,1096.50,1096.50,1096.50,1096.50,0,1,1.00
12/06/2004,21:58,1096.25,1096.25,1096.25,1096.25,0,10,10.00
12/06/2004,22:01,1096.50,1096.50,1096.50,1096.50,10,0,10.00
12/06/2004,22:02,1096.50,1096.50,1096.50,1096.50,3,0,3.00
12/06/2004,22:03,1096.50,1096.50,1096.50,1096.50,2,0,2.00
12/06/2004,22:04,1096.75,1096.75,1096.25,1096.25,10,16,26.00
12/06/2004,22:05,1096.25,1096.25,1096.25,1096.25,0,4,4.00
12/06/2004,22:14,1096.50,1096.50,1096.50,1096.50,1,0,1.00
12/06/2004,22:19,1096.25,1096.25,1096.25,1096.25,0,2,2.00
12/06/2004,22:21,1096.50,1096.50,1096.50,1096.50,4,0,4.00
12/06/2004,22:29,1096.50,1096.50,1096.25,1096.25,5,1,6.00
12/06/2004,22:30,1096.25,1096.50,1096.25,1096.50,2,1,3.00
12/06/2004,22:31,1096.50,1096.50,1096.50,1096.50,1,0,1.00
12/06/2004,22:32,1096.50,1096.50,1096.50,1096.50,1,0,1.00
12/06/2004,22:37,1096.50,1096.50,1096.50,1096.50,4,0,4.00
12/06/2004,22:38,1096.50,1096.50,1096.50,1096.50,1,0,1.00
12/06/2004,22:51,1096.50,1096.50,1096.50,1096.50,1,0,1.00
12/06/2004,22:54,1096.50,1096.50,1096.50,1096.50,2,0,2.00
12/06/2004,23:01,1096.50,1096.50,1096.50,1096.50,1,0,1.00
12/06/2004,23:02,1096.50,1096.50,1096.50,1096.50,1,0,1.00
12/06/2004,23:04,1096.25,1096.25,1096.25,1096.25,0,10,10.00
12/06/2004,23:07,1096.25,1096.25,1096.25,1096.25,0,11,11.00
12/06/2004,23:13,1096.25,1096.25,1096.25,1096.25,0,2,2.00
12/06/2004,23:14,1096.25,1096.25,1096.25,1096.25,0,10,10.00
12/06/2004,23:15,1096.25,1096.25,1096.25,1096.25,0,6,6.00
12/06/2004,23:18,1096.25,1096.25,1096.25,1096.25,0,1,1.00
12/06/2004,23:22,1096.25,1096.25,1096.25,1096.25,0,10,10.00
12/06/2004,23:23,1096.25,1096.25,1096.25,1096.25,0,4,4.00
12/06/2004,23:27,1096.25,1096.25,1096.25,1096.25,0,1,1.00
12/06/2004,23:30,1096.25,1096.25,1096.25,1096.25,0,1,1.00
12/06/2004,23:35,1096.25,1096.25,1096.25,1096.25,0,10,10.00
12/06/2004,23:36,1096.25,1096.25,1096.25,1096.25,0,4,4.00
12/06/2004,23:38,1096.25,1096.25,1096.25,1096.25,0,11,11.00
12/06/2004,23:40,1096.25,1096.25,1096.25,1096.25,0,2,2.00
12/06/2004,23:42,1096.00,1096.25,1096.00,1096.25,2,1,3.00
12/06/2004,23:44,1096.00,1096.00,1096.00,1096.00,0,2,2.00
12/06/2004,23:48,1096.00,1096.00,1096.00,1096.00,0,9,9.00
12/06/2004,23:51,1096.00,1096.00,1096.00,1096.00,0,2,2.00
12/06/2004,23:54,1096.25,1096.25,1096.25,1096.25,6,0,6.00
12/06/2004,23:55,1096.25,1096.25,1096.25,1096.25,4,0,4.00
12/06/2004,23:59,1096.25,1096.25,1096.25,1096.25,3,0,3.00
12/07/2004,00:02,1096.00,1096.00,1096.00,1096.00,0,20,20.00
12/07/2004,00:04,1096.25,1096.25,1096.25,1096.25,3,0,3.00
12/07/2004,00:10,1096.25,1096.25,1096.25,1096.25,2,0,2.00
12/07/2004,00:12,1096.25,1096.25,1096.25,1096.25,3,0,3.00
12/07/2004,00:17,1096.25,1096.25,1096.25,1096.25,1,0,1.00
12/07/2004,00:23,1096.00,1096.00,1096.00,1096.00,0,31,31.00
12/07/2004,00:25,1096.00,1096.00,1096.00,1096.00,0,151,151.00
12/07/2004,00:26,1096.00,1096.00,1095.75,1095.75,0,3,3.00
12/07/2004,00:27,1096.00,1096.00,1096.00,1096.00,1,0,1.00
12/07/2004,00:30,1096.00,1096.00,1096.00,1096.00,1,0,1.00
12/07/2004,00:36,1096.00,1096.00,1096.00,1096.00,2,0,2.00
12/07/2004,00:39,1095.75,1095.75,1095.75,1095.75,0,1,1.00
12/07/2004,00:40,1095.75,1095.75,1095.75,1095.75,0,1,1.00
12/07/2004,00:42,1095.75,1095.75,1095.75,1095.75,0,5,5.00
12/07/2004,00:43,1096.00,1096.00,1096.00,1096.00,37,0,37.00
12/07/2004,00:45,1096.00,1096.00,1096.00,1096.00,1,0,1.00
12/07/2004,00:46,1096.00,1096.00,1096.00,1096.00,4,0,4.00
12/07/2004,00:50,1096.00,1096.00,1096.00,1096.00,5,0,5.00
12/07/2004,00:52,1096.00,1096.00,1096.00,1096.00,2,0,2.00
12/07/2004,00:53,1096.00,1096.25,1096.00,1096.25,14,0,14.00
12/07/2004,00:55,1095.75,1095.75,1095.75,1095.75,0,1,1.00
12/07/2004,00:56,1096.00,1096.00,1096.00,1096.00,1,0,1.00
12/07/2004,01:03,1096.00,1096.00,1095.75,1095.75,16,92,108.00
12/07/2004,01:05,1096.00,1096.00,1096.00,1096.00,5,0,5.00
12/07/2004,01:06,1096.00,1096.00,1096.00,1096.00,3,0,3.00
12/07/2004,01:13,1096.00,1096.00,1096.00,1096.00,1,0,1.00
12/07/2004,01:15,1096.00,1096.00,1096.00,1096.00,1,0,1.00
12/07/2004,01:20,1096.00,1096.00,1096.00,1096.00,5,0,5.00
12/07/2004,01:25,1096.00,1096.00,1095.50,1095.75,58,118,176.00
12/07/2004,01:27,1095.75,1095.75,1095.75,1095.75,8,0,8.00
12/07/2004,01:28,1095.75,1096.00,1095.75,1096.00,7,0,7.00
12/07/2004,01:32,1096.00,1096.50,1096.00,1096.25,100,11,111.00
12/07/2004,01:34,1096.50,1096.75,1096.50,1096.75,20,0,20.00
12/07/2004,01:36,1096.50,1096.50,1096.50,1096.50,0,2,2.00
12/07/2004,01:37,1096.50,1096.50,1096.50,1096.50,0,2,2.00
12/07/2004,01:38,1096.50,1096.50,1096.50,1096.50,0,3,3.00
12/07/2004,01:44,1096.75,1097.00,1096.50,1096.50,31,10,41.00
12/07/2004,01:46,1096.50,1096.50,1096.50,1096.50,0,16,16.00
12/07/2004,01:47,1096.50,1096.50,1096.50,1096.50,0,1,1.00
12/07/2004,01:56,1096.50,1096.50,1096.50,1096.50,0,5,5.00
12/07/2004,01:59,1096.50,1096.50,1096.50,1096.50,0,2,2.00
12/07/2004,02:00,1096.25,1096.25,1096.25,1096.25,0,30,30.00
12/07/2004,02:01,1096.25,1096.50,1096.00,1096.50,93,26,119.00
12/07/2004,02:02,1096.50,1096.75,1096.50,1096.50,32,22,54.00
12/07/2004,02:03,1096.50,1096.50,1096.50,1096.50,0,1,1.00
12/07/2004,02:04,1096.50,1096.50,1096.50,1096.50,0,25,25.00
12/07/2004,02:05,1096.25,1096.25,1096.25,1096.25,0,6,6.00
12/07/2004,02:06,1096.25,1096.25,1096.00,1096.00,2,247,249.00
12/07/2004,02:07,1095.75,1096.00,1095.75,1096.00,29,1,30.00
12/07/2004,02:08,1096.00,1096.00,1096.00,1096.00,72,0,72.00
12/07/2004,02:09,1096.25,1096.25,1096.25,1096.25,15,0,15.00
12/07/2004,02:10,1096.25,1096.25,1096.25,1096.25,3,0,3.00
12/07/2004,02:11,1096.25,1096.25,1096.25,1096.25,131,0,131.00
12/07/2004,02:12,1096.00,1096.25,1096.00,1096.25,9,3,12.00
12/07/2004,02:13,1096.25,1096.25,1096.25,1096.25,31,0,31.00
12/07/2004,02:14,1096.50,1096.50,1096.50,1096.50,53,0,53.00
12/07/2004,02:15,1096.50,1096.75,1096.50,1096.75,71,0,71.00
12/07/2004,02:16,1096.75,1096.75,1096.75,1096.75,10,0,10.00
12/07/2004,02:17,1096.75,1096.75,1096.75,1096.75,5,0,5.00
12/07/2004,02:18,1097.00,1097.00,1096.75,1097.00,115,6,121.00
12/07/2004,02:19,1097.25,1097.25,1097.00,1097.25,25,1,26.00
12/07/2004,02:20,1097.25,1097.25,1097.25,1097.25,2,0,2.00
12/07/2004,02:21,1097.00,1097.00,1096.75,1096.75,0,81,81.00
12/07/2004,02:22,1097.00,1097.00,1097.00,1097.00,5,0,5.00
12/07/2004,02:23,1096.75,1096.75,1096.50,1096.75,13,220,233.00
12/07/2004,02:24,1096.75,1096.75,1096.75,1096.75,70,0,70.00
12/07/2004,02:26,1096.75,1096.75,1096.75,1096.75,3,0,3.00
12/07/2004,02:27,1096.50,1096.50,1096.50,1096.50,0,18,18.00
12/07/2004,02:29,1096.75,1096.75,1096.75,1096.75,1,0,1.00
12/07/2004,02:30,1096.75,1096.75,1096.50,1096.75,6,26,32.00
12/07/2004,02:31,1096.50,1096.50,1096.25,1096.25,0,86,86.00
12/07/2004,02:32,1096.25,1096.25,1096.25,1096.25,0,2,2.00
12/07/2004,02:33,1096.25,1096.25,1096.00,1096.00,0,17,17.00
12/07/2004,02:34,1096.00,1096.50,1096.00,1096.50,43,1,44.00
12/07/2004,02:36,1096.50,1096.50,1096.50,1096.50,15,0,15.00
12/07/2004,02:37,1096.50,1096.50,1096.50,1096.50,11,0,11.00
12/07/2004,02:38,1096.50,1096.50,1096.50,1096.50,9,0,9.00
12/07/2004,02:39,1096.50,1096.50,1096.25,1096.25,4,37,41.00
12/07/2004,02:40,1096.00,1096.25,1096.00,1096.25,5,1,6.00
12/07/2004,02:41,1096.25,1096.25,1096.00,1096.00,2,1,3.00
12/07/2004,02:43,1096.25,1096.25,1096.25,1096.25,19,0,19.00
12/07/2004,02:44,1096.25,1096.25,1096.25,1096.25,16,0,16.00
12/07/2004,02:45,1096.00,1096.00,1096.00,1096.00,0,70,70.00
12/07/2004,02:46,1096.00,1096.00,1095.75,1096.00,50,4,54.00
12/07/2004,02:47,1096.00,1096.25,1096.00,1096.25,48,0,48.00
12/07/2004,02:48,1096.25,1096.25,1096.00,1096.00,59,2,61.00
12/07/2004,02:50,1096.25,1096.25,1096.25,1096.25,6,0,6.00
12/07/2004,02:51,1096.00,1096.00,1096.00,1096.00,0,1,1.00
12/07/2004,02:52,1096.25,1096.25,1096.00,1096.00,5,2,7.00
12/07/2004,02:53,1096.00,1096.00,1095.75,1095.75,0,208,208.00
12/07/2004,02:54,1095.75,1096.00,1095.75,1096.00,5,17,22.00
12/07/2004,02:55,1096.00,1096.00,1096.00,1096.00,36,0,36.00
12/07/2004,02:56,1096.00,1096.00,1096.00,1096.00,15,0,15.00
12/07/2004,02:57,1096.00,1096.00,1096.00,1096.00,3,0,3.00
12/07/2004,02:58,1096.00,1096.00,1096.00,1096.00,9,0,9.00
12/07/2004,02:59,1096.25,1096.25,1096.25,1096.25,23,0,23.00
12/07/2004,03:00,1096.50,1096.50,1096.50,1096.50,1,0,1.00
12/07/2004,03:01,1096.25,1096.25,1096.25,1096.25,0,32,32.00
12/07/2004,03:02,1096.25,1096.50,1096.25,1096.50,1,22,23.00
12/07/2004,03:03,1096.25,1096.50,1096.25,1096.50,1,3,4.00
12/07/2004,03:04,1096.25,1096.25,1096.25,1096.25,0,4,4.00
12/07/2004,03:05,1096.25,1096.25,1096.25,1096.25,0,37,37.00
12/07/2004,03:06,1096.25,1096.25,1096.25,1096.25,0,49,49.00
12/07/2004,03:07,1096.25,1096.25,1096.00,1096.00,0,18,18.00
12/07/2004,03:08,1096.00,1096.00,1096.00,1096.00,0,5,5.00
12/07/2004,03:10,1096.00,1096.50,1096.00,1096.50,168,9,177.00
12/07/2004,03:11,1096.50,1096.50,1096.50,1096.50,49,0,49.00
12/07/2004,03:12,1096.50,1096.50,1096.50,1096.50,52,0,52.00
12/07/2004,03:13,1096.50,1096.50,1096.50,1096.50,7,0,7.00
12/07/2004,03:14,1096.50,1096.50,1096.50,1096.50,3,0,3.00
12/07/2004,03:15,1096.50,1096.50,1096.50,1096.50,14,0,14.00
12/07/2004,03:16,1096.50,1096.50,1096.50,1096.50,2,0,2.00
12/07/2004,03:17,1096.50,1096.50,1096.50,1096.50,8,0,8.00
12/07/2004,03:18,1096.50,1096.50,1096.50,1096.50,9,0,9.00
12/07/2004,03:19,1096.75,1096.75,1096.75,1096.75,1,0,1.00
12/07/2004,03:20,1096.50,1096.50,1096.50,1096.50,0,1,1.00
12/07/2004,03:21,1096.50,1096.50,1096.50,1096.50,0,13,13.00
12/07/2004,03:22,1096.50,1096.50,1096.50,1096.50,0,1,1.00
12/07/2004,03:23,1096.50,1096.50,1096.50,1096.50,0,21,21.00
12/07/2004,03:24,1096.25,1096.25,1096.25,1096.25,0,5,5.00
12/07/2004,03:25,1096.50,1096.75,1096.50,1096.75,4,0,4.00
12/07/2004,03:26,1096.50,1096.50,1096.50,1096.50,0,3,3.00
12/07/2004,03:27,1096.50,1096.75,1096.50,1096.75,78,4,82.00
12/07/2004,03:28,1096.75,1096.75,1096.75,1096.75,15,0,15.00
12/07/2004,03:29,1096.75,1096.75,1096.75,1096.75,1,0,1.00
12/07/2004,03:30,1096.50,1096.50,1096.50,1096.50,0,1,1.00
12/07/2004,03:31,1096.75,1096.75,1096.75,1096.75,9,0,9.00
12/07/2004,03:32,1096.75,1097.00,1096.75,1097.00,11,0,11.00
12/07/2004,03:33,1097.00,1097.00,1097.00,1097.00,44,0,44.00
12/07/2004,03:34,1097.00,1097.25,1097.00,1097.00,8,13,21.00
12/07/2004,03:35,1096.75,1096.75,1096.75,1096.75,0,5,5.00
12/07/2004,03:36,1096.75,1096.75,1096.75,1096.75,0,11,11.00
12/07/2004,03:37,1096.75,1096.75,1096.75,1096.75,0,21,21.00
12/07/2004,03:38,1096.75,1096.75,1096.75,1096.75,0,11,11.00
12/07/2004,03:39,1096.75,1096.75,1096.75,1096.75,0,20,20.00
12/07/2004,03:42,1097.00,1097.00,1096.75,1096.75,31,20,51.00
12/07/2004,03:43,1096.75,1097.00,1096.75,1097.00,66,87,153.00
12/07/2004,03:44,1097.00,1097.50,1097.00,1097.25,146,13,159.00
12/07/2004,03:45,1097.25,1097.50,1097.25,1097.25,10,45,55.00
12/07/2004,03:46,1097.25,1097.50,1097.25,1097.50,11,2,13.00
12/07/2004,03:47,1097.50,1097.75,1097.50,1097.50,160,83,243.00
12/07/2004,03:48,1097.50,1097.50,1097.50,1097.50,0,22,22.00
12/07/2004,03:49,1097.50,1097.50,1097.25,1097.50,34,41,75.00
12/07/2004,03:50,1097.50,1097.50,1097.50,1097.50,113,0,113.00
12/07/2004,03:51,1097.75,1097.75,1097.75,1097.75,5,0,5.00
12/07/2004,03:52,1097.50,1097.50,1097.50,1097.50,0,5,5.00
12/07/2004,03:53,1097.75,1097.75,1097.50,1097.50,1,3,4.00
12/07/2004,03:54,1097.50,1097.50,1097.50,1097.50,0,128,128.00
12/07/2004,03:55,1097.50,1097.50,1097.50,1097.50,0,5,5.00
12/07/2004,03:56,1097.50,1097.75,1097.50,1097.50,10,17,27.00
12/07/2004,03:57,1097.50,1097.50,1097.50,1097.50,0,13,13.00
12/07/2004,03:58,1097.75,1097.75,1097.50,1097.50,4,23,27.00
12/07/2004,03:59,1097.50,1097.50,1097.50,1097.50,0,14,14.00
12/07/2004,04:00,1097.50,1097.75,1097.50,1097.50,4,64,68.00
12/07/2004,04:01,1097.50,1097.50,1097.50,1097.50,0,29,29.00
12/07/2004,04:02,1097.50,1097.50,1097.25,1097.25,0,13,13.00
12/07/2004,04:03,1097.50,1097.50,1097.50,1097.50,34,0,34.00
12/07/2004,04:04,1097.50,1097.75,1097.50,1097.50,36,29,65.00
12/07/2004,04:05,1097.50,1097.50,1097.50,1097.50,0,8,8.00
12/07/2004,04:06,1097.50,1097.50,1097.50,1097.50,0,1,1.00
12/07/2004,04:07,1097.50,1097.75,1097.50,1097.75,2,1,3.00
12/07/2004,04:08,1097.25,1097.25,1097.25,1097.25,0,3,3.00
12/07/2004,04:09,1097.50,1097.50,1097.50,1097.50,3,0,3.00
12/07/2004,04:11,1097.50,1097.50,1097.50,1097.50,2,0,2.00
12/07/2004,04:13,1097.50,1097.50,1097.50,1097.50,8,0,8.00
12/07/2004,04:14,1097.50,1097.50,1097.50,1097.50,25,0,25.00
12/07/2004,04:15,1097.50,1097.50,1097.50,1097.50,1,0,1.00
12/07/2004,04:18,1097.75,1097.75,1097.75,1097.75,54,0,54.00
12/07/2004,04:19,1097.75,1097.75,1097.75,1097.75,78,0,78.00
12/07/2004,04:22,1097.75,1098.00,1097.50,1097.50,39,1,40.00
12/07/2004,04:23,1097.75,1097.75,1097.50,1097.75,255,1,256.00
12/07/2004,04:24,1097.75,1097.75,1097.75,1097.75,26,0,26.00
12/07/2004,04:25,1097.75,1098.00,1097.75,1098.00,227,0,227.00
12/07/2004,04:26,1098.00,1098.25,1098.00,1098.00,341,106,447.00
12/07/2004,04:27,1098.00,1098.00,1098.00,1098.00,0,45,45.00
12/07/2004,04:28,1098.00,1098.25,1098.00,1098.25,28,80,108.00
12/07/2004,04:30,1098.00,1098.00,1098.00,1098.00,0,34,34.00
12/07/2004,04:31,1098.00,1098.00,1097.75,1097.75,13,43,56.00
12/07/2004,04:32,1098.00,1098.00,1098.00,1098.00,18,0,18.00
12/07/2004,04:33,1098.00,1098.00,1098.00,1098.00,5,0,5.00
12/07/2004,04:34,1098.25,1098.50,1098.25,1098.50,130,11,141.00
12/07/2004,04:35,1098.50,1098.75,1098.50,1098.75,188,0,188.00
12/07/2004,04:36,1098.50,1098.75,1098.50,1098.75,1,86,87.00
12/07/2004,04:37,1098.50,1098.75,1098.50,1098.75,469,83,552.00
12/07/2004,04:38,1098.50,1098.50,1098.50,1098.50,0,5,5.00
12/07/2004,04:39,1098.75,1099.00,1098.75,1098.75,43,12,55.00
12/07/2004,04:40,1098.50,1098.75,1098.50,1098.75,10,40,50.00
12/07/2004,04:41,1099.00,1099.00,1098.75,1098.75,4,15,19.00
12/07/2004,04:42,1098.75,1099.00,1098.75,1098.75,200,34,234.00
12/07/2004,04:43,1099.00,1099.25,1099.00,1099.00,41,12,53.00
12/07/2004,04:44,1098.75,1098.75,1098.75,1098.75,0,12,12.00
12/07/2004,04:45,1099.00,1099.00,1098.75,1098.75,2,39,41.00
12/07/2004,04:46,1099.00,1099.00,1098.75,1098.75,9,15,24.00
12/07/2004,04:47,1098.75,1098.75,1098.75,1098.75,0,47,47.00
12/07/2004,04:48,1098.75,1098.75,1098.75,1098.75,0,6,6.00
12/07/2004,04:49,1098.75,1098.75,1098.75,1098.75,0,30,30.00
12/07/2004,04:50,1098.75,1098.75,1098.75,1098.75,0,1,1.00
12/07/2004,04:51,1098.75,1098.75,1098.75,1098.75,0,15,15.00
12/07/2004,04:52,1098.75,1098.75,1098.75,1098.75,0,14,14.00
12/07/2004,04:54,1098.75,1098.75,1098.75,1098.75,0,10,10.00
12/07/2004,04:55,1098.75,1098.75,1098.75,1098.75,0,1,1.00
12/07/2004,04:56,1098.75,1098.75,1098.50,1098.50,0,124,124.00
12/07/2004,04:57,1098.50,1098.50,1098.50,1098.50,0,26,26.00
12/07/2004,04:58,1098.25,1098.50,1098.25,1098.25,1,72,73.00
12/07/2004,04:59,1098.50,1098.50,1098.50,1098.50,4,0,4.00
12/07/2004,05:00,1098.50,1098.50,1098.50,1098.50,1,0,1.00
12/07/2004,05:01,1098.50,1098.50,1098.50,1098.50,13,0,13.00
12/07/2004,05:02,1098.50,1098.50,1098.50,1098.50,10,0,10.00
12/07/2004,05:03,1098.50,1098.50,1098.50,1098.50,10,0,10.00
12/07/2004,05:04,1098.75,1098.75,1098.75,1098.75,24,0,24.00
12/07/2004,05:05,1098.75,1098.75,1098.50,1098.50,10,35,45.00
12/07/2004,05:06,1098.50,1098.50,1098.50,1098.50,0,1,1.00
12/07/2004,05:07,1098.50,1098.75,1098.50,1098.75,7,3,10.00
12/07/2004,05:08,1098.75,1098.75,1098.75,1098.75,18,0,18.00
12/07/2004,05:09,1098.50,1098.50,1098.50,1098.50,0,21,21.00
12/07/2004,05:10,1098.50,1098.50,1098.25,1098.25,0,87,87.00
12/07/2004,05:12,1098.00,1098.25,1098.00,1098.25,47,2,49.00
12/07/2004,05:15,1098.50,1098.50,1098.50,1098.50,7,0,7.00
12/07/2004,05:17,1098.25,1098.25,1098.00,1098.00,0,17,17.00
12/07/2004,05:18,1098.25,1098.25,1098.25,1098.25,2,0,2.00
12/07/2004,05:19,1098.25,1098.25,1098.25,1098.25,1,0,1.00
12/07/2004,05:21,1098.50,1098.50,1098.50,1098.50,5,0,5.00
12/07/2004,05:22,1098.50,1098.50,1098.50,1098.50,6,0,6.00
12/07/2004,05:23,1098.50,1098.50,1098.50,1098.50,1,0,1.00
12/07/2004,05:24,1098.75,1098.75,1098.75,1098.75,76,0,76.00
12/07/2004,05:25,1098.75,1099.00,1098.75,1099.00,104,0,104.00
12/07/2004,05:26,1099.00,1099.00,1099.00,1099.00,8,0,8.00
12/07/2004,05:27,1099.00,1099.00,1099.00,1099.00,1,0,1.00
12/07/2004,05:28,1099.00,1099.00,1099.00,1099.00,25,0,25.00
12/07/2004,05:29,1099.00,1099.25,1099.00,1099.25,128,1,129.00
12/07/2004,05:31,1099.00,1099.00,1099.00,1099.00,0,11,11.00
12/07/2004,05:32,1099.00,1099.00,1099.00,1099.00,0,3,3.00
12/07/2004,05:33,1099.00,1099.25,1099.00,1099.25,20,1,21.00
12/07/2004,05:34,1099.00,1099.00,1099.00,1099.00,0,2,2.00
12/07/2004,05:35,1099.25,1099.25,1099.25,1099.25,13,0,13.00
12/07/2004,05:36,1099.00,1099.00,1098.75,1098.75,0,168,168.00
12/07/2004,05:37,1098.50,1098.50,1098.50,1098.50,0,1,1.00
12/07/2004,05:38,1098.75,1098.75,1098.75,1098.75,85,0,85.00
12/07/2004,05:40,1098.75,1098.75,1098.50,1098.75,41,80,121.00
12/07/2004,05:42,1098.50,1098.50,1098.50,1098.50,0,10,10.00
12/07/2004,05:43,1098.75,1098.75,1098.75,1098.75,56,0,56.00
12/07/2004,05:44,1098.75,1098.75,1098.75,1098.75,1,0,1.00
12/07/2004,05:45,1098.50,1098.50,1098.50,1098.50,0,6,6.00
12/07/2004,05:46,1098.50,1098.50,1098.50,1098.50,0,49,49.00
12/07/2004,05:47,1098.50,1098.50,1098.50,1098.50,0,38,38.00
12/07/2004,05:48,1098.50,1098.50,1098.50,1098.50,0,21,21.00
12/07/2004,05:49,1098.50,1098.50,1098.50,1098.50,0,3,3.00
12/07/2004,05:50,1098.50,1098.50,1098.50,1098.50,0,5,5.00
12/07/2004,05:51,1098.50,1098.50,1098.50,1098.50,0,7,7.00
12/07/2004,05:52,1098.50,1098.50,1098.50,1098.50,0,18,18.00
12/07/2004,05:53,1098.50,1098.50,1098.25,1098.50,10,13,23.00
12/07/2004,05:57,1098.50,1098.50,1098.50,1098.50,21,0,21.00
12/07/2004,05:58,1098.50,1098.50,1098.50,1098.50,57,0,57.00
12/07/2004,05:59,1098.75,1098.75,1098.75,1098.75,3,0,3.00
12/07/2004,06:00,1098.75,1098.75,1098.50,1098.50,5,22,27.00
12/07/2004,06:01,1098.50,1098.50,1098.50,1098.50,0,15,15.00
12/07/2004,06:02,1098.50,1098.50,1098.50,1098.50,0,14,14.00
12/07/2004,06:03,1098.50,1098.50,1098.50,1098.50,0,1,1.00
12/07/2004,06:06,1098.25,1098.25,1098.25,1098.25,0,41,41.00
12/07/2004,06:07,1098.25,1098.25,1098.25,1098.25,0,1,1.00
12/07/2004,06:08,1098.25,1098.25,1098.25,1098.25,0,5,5.00
12/07/2004,06:09,1098.50,1098.50,1098.50,1098.50,3,0,3.00
12/07/2004,06:10,1098.50,1098.50,1098.50,1098.50,2,0,2.00
12/07/2004,06:14,1098.25,1098.25,1098.25,1098.25,0,4,4.00
12/07/2004,06:15,1098.25,1098.25,1098.25,1098.25,0,1,1.00
12/07/2004,06:17,1098.50,1098.50,1098.50,1098.50,6,0,6.00
12/07/2004,06:18,1098.50,1098.50,1098.50,1098.50,40,0,40.00
12/07/2004,06:19,1098.50,1098.50,1098.50,1098.50,81,0,81.00
12/07/2004,06:20,1098.50,1098.50,1098.50,1098.50,35,0,35.00
12/07/2004,06:22,1098.50,1098.50,1098.50,1098.50,1,0,1.00
12/07/2004,06:23,1098.50,1098.50,1098.50,1098.50,12,0,12.00
12/07/2004,06:24,1098.25,1098.25,1098.25,1098.25,0,29,29.00
12/07/2004,06:25,1098.25,1098.25,1098.25,1098.25,0,3,3.00
12/07/2004,06:26,1098.25,1098.25,1098.25,1098.25,0,11,11.00
12/07/2004,06:28,1098.25,1098.25,1098.25,1098.25,0,13,13.00
12/07/2004,06:29,1098.25,1098.25,1098.25,1098.25,0,1,1.00
12/07/2004,06:32,1098.25,1098.25,1098.25,1098.25,0,8,8.00
12/07/2004,06:33,1098.00,1098.00,1098.00,1098.00,0,2,2.00
12/07/2004,06:34,1098.00,1098.00,1098.00,1098.00,0,4,4.00
12/07/2004,06:36,1098.00,1098.25,1098.00,1098.00,12,2,14.00
12/07/2004,06:38,1098.00,1098.00,1098.00,1098.00,0,1,1.00
12/07/2004,06:41,1098.25,1098.25,1098.25,1098.25,41,0,41.00
12/07/2004,06:42,1098.25,1098.50,1098.25,1098.50,16,0,16.00
12/07/2004,06:43,1098.50,1098.50,1098.50,1098.50,12,0,12.00
12/07/2004,06:44,1098.50,1098.50,1098.25,1098.50,12,4,16.00
12/07/2004,06:45,1098.50,1098.75,1098.50,1098.75,134,0,134.00
12/07/2004,06:46,1098.75,1098.75,1098.50,1098.50,5,2,7.00
12/07/2004,06:47,1098.50,1098.50,1098.50,1098.50,0,7,7.00
12/07/2004,06:48,1098.50,1098.75,1098.50,1098.75,1,6,7.00
12/07/2004,06:50,1098.75,1098.75,1098.75,1098.75,1,0,1.00
12/07/2004,06:51,1098.75,1098.75,1098.75,1098.75,85,0,85.00
12/07/2004,06:52,1098.75,1099.00,1098.50,1099.00,119,5,124.00
12/07/2004,06:53,1099.00,1099.00,1099.00,1099.00,2,0,2.00
12/07/2004,06:54,1099.00,1099.00,1099.00,1099.00,108,0,108.00
12/07/2004,06:55,1099.25,1099.50,1099.25,1099.25,323,40,363.00
12/07/2004,06:56,1099.25,1099.25,1099.25,1099.25,0,53,53.00
12/07/2004,06:57,1099.25,1099.75,1099.25,1099.75,323,12,335.00
12/07/2004,06:58,1099.50,1099.75,1099.50,1099.50,1,27,28.00
12/07/2004,06:59,1099.50,1099.75,1099.25,1099.25,1,144,145.00
12/07/2004,07:00,1099.50,1099.50,1099.25,1099.25,1,2,3.00
12/07/2004,07:01,1099.50,1099.50,1099.25,1099.25,1,2,3.00
12/07/2004,07:02,1099.25,1099.50,1099.25,1099.50,74,1,75.00
12/07/2004,07:03,1099.50,1100.00,1099.50,1099.75,253,11,264.00
12/07/2004,07:04,1099.75,1100.50,1099.75,1100.50,472,28,500.00
12/07/2004,07:05,1100.50,1100.50,1100.00,1100.00,274,43,317.00
12/07/2004,07:06,1100.25,1100.50,1100.25,1100.25,57,11,68.00
12/07/2004,07:07,1100.25,1100.50,1100.25,1100.25,13,5,18.00
12/07/2004,07:08,1100.25,1100.75,1100.25,1100.50,405,152,557.00
12/07/2004,07:09,1100.75,1101.00,1100.75,1101.00,232,48,280.00
12/07/2004,07:10,1100.75,1101.00,1100.50,1100.50,1,374,375.00
12/07/2004,07:11,1100.50,1100.75,1100.50,1100.75,7,91,98.00
12/07/2004,07:12,1100.50,1100.50,1100.25,1100.25,43,145,188.00
12/07/2004,07:13,1100.25,1100.50,1100.25,1100.25,3,58,61.00
12/07/2004,07:14,1100.25,1100.25,1100.00,1100.25,147,38,185.00
12/07/2004,07:15,1100.25,1100.50,1100.25,1100.50,17,2,19.00
12/07/2004,07:16,1100.25,1100.50,1100.25,1100.25,5,7,12.00
12/07/2004,07:17,1100.25,1100.25,1100.25,1100.25,0,88,88.00
12/07/2004,07:18,1100.25,1100.25,1100.00,1100.00,2,7,9.00
12/07/2004,07:19,1100.25,1100.25,1099.75,1100.00,15,289,304.00
12/07/2004,07:20,1100.00,1100.00,1100.00,1100.00,38,0,38.00
12/07/2004,07:21,1100.25,1100.25,1100.00,1100.00,4,1,5.00
12/07/2004,07:22,1100.00,1100.25,1100.00,1100.25,23,5,28.00
12/07/2004,07:23,1100.25,1100.25,1100.00,1100.00,48,1,49.00
12/07/2004,07:24,1100.00,1100.25,1100.00,1100.00,2,11,13.00
12/07/2004,07:25,1100.25,1100.50,1100.25,1100.25,45,5,50.00
12/07/2004,07:26,1100.50,1100.50,1100.25,1100.25,6,105,111.00
12/07/2004,07:27,1100.25,1100.50,1100.25,1100.50,30,39,69.00
12/07/2004,07:28,1100.50,1100.50,1100.25,1100.25,17,63,80.00
12/07/2004,07:29,1100.25,1100.50,1100.00,1100.25,4,80,84.00
12/07/2004,07:30,1100.00,1100.25,1100.00,1100.00,10,13,23.00
12/07/2004,07:31,1100.00,1100.25,1100.00,1100.25,12,208,220.00
12/07/2004,07:32,1100.00,1100.25,1100.00,1100.25,62,44,106.00
12/07/2004,07:33,1100.00,1100.00,1100.00,1100.00,0,82,82.00
12/07/2004,07:34,1100.00,1100.00,1099.75,1100.00,28,65,93.00
12/07/2004,07:35,1099.75,1099.75,1099.50,1099.75,24,188,212.00
12/07/2004,07:36,1099.75,1100.00,1099.50,1099.75,24,58,82.00
12/07/2004,07:37,1099.75,1099.75,1099.50,1099.50,2,486,488.00
12/07/2004,07:38,1099.50,1099.50,1099.50,1099.50,0,63,63.00
12/07/2004,07:39,1099.50,1099.75,1099.50,1099.75,19,40,59.00
12/07/2004,07:40,1099.75,1099.75,1099.50,1099.50,11,4,15.00
12/07/2004,07:41,1099.75,1100.00,1099.75,1099.75,61,33,94.00
12/07/2004,07:42,1099.75,1100.00,1099.75,1099.75,1,23,24.00
12/07/2004,07:43,1099.75,1099.75,1099.75,1099.75,0,101,101.00
12/07/2004,07:44,1099.75,1099.75,1099.75,1099.75,0,24,24.00
12/07/2004,07:45,1100.00,1100.00,1099.75,1100.00,21,177,198.00
12/07/2004,07:46,1100.00,1100.00,1099.75,1099.75,1,12,13.00
12/07/2004,07:47,1099.75,1099.75,1099.75,1099.75,0,148,148.00
12/07/2004,07:48,1099.75,1100.00,1099.75,1099.75,2,12,14.00
12/07/2004,07:49,1099.75,1100.00,1099.75,1099.75,1,12,13.00
12/07/2004,07:50,1099.75,1100.00,1099.75,1100.00,3,52,55.00
12/07/2004,07:51,1100.00,1100.00,1100.00,1100.00,19,0,19.00
12/07/2004,07:52,1099.75,1099.75,1099.50,1099.75,25,91,116.00
12/07/2004,07:53,1099.75,1100.00,1099.75,1100.00,255,0,255.00
12/07/2004,07:54,1099.75,1099.75,1099.75,1099.75,0,21,21.00
12/07/2004,07:55,1099.75,1099.75,1099.50,1099.50,0,182,182.00
12/07/2004,07:56,1099.50,1100.00,1099.50,1099.50,45,79,124.00
12/07/2004,07:57,1099.50,1099.75,1099.50,1099.75,69,130,199.00
12/07/2004,07:58,1099.75,1100.00,1099.50,1099.75,48,7,55.00
12/07/2004,07:59,1100.00,1100.00,1099.50,1100.00,196,17,213.00
12/07/2004,08:00,1100.25,1100.25,1100.00,1100.00,4,79,83.00
12/07/2004,08:01,1100.00,1100.00,1099.75,1100.00,48,8,56.00
12/07/2004,08:02,1100.00,1100.50,1100.00,1100.25,319,37,356.00
12/07/2004,08:03,1100.25,1100.50,1100.00,1100.25,217,64,281.00
12/07/2004,08:04,1100.25,1100.50,1100.25,1100.25,2,65,67.00
12/07/2004,08:05,1100.50,1100.50,1100.50,1100.50,7,0,7.00
12/07/2004,08:06,1100.50,1100.50,1100.25,1100.25,144,62,206.00
12/07/2004,08:07,1100.25,1100.25,1099.75,1100.00,93,166,259.00
12/07/2004,08:08,1100.00,1100.00,1099.75,1099.75,12,21,33.00
12/07/2004,08:09,1099.75,1100.00,1099.75,1100.00,1,5,6.00
12/07/2004,08:10,1100.00,1100.00,1100.00,1100.00,20,0,20.00
12/07/2004,08:11,1100.00,1100.00,1099.75,1099.75,2,2,4.00
12/07/2004,08:12,1099.75,1100.00,1099.75,1100.00,3,4,7.00
12/07/2004,08:13,1100.00,1100.00,1099.50,1099.50,2,243,245.00
12/07/2004,08:14,1099.50,1099.50,1099.50,1099.50,0,6,6.00
12/07/2004,08:15,1099.50,1099.75,1099.50,1099.75,154,5,159.00
12/07/2004,08:16,1099.75,1100.00,1099.75,1100.00,91,1,92.00
12/07/2004,08:17,1099.75,1100.00,1099.75,1099.75,44,7,51.00
12/07/2004,08:18,1100.00,1100.25,1100.00,1100.25,58,1,59.00
12/07/2004,08:19,1100.00,1100.00,1100.00,1100.00,0,40,40.00
12/07/2004,08:20,1099.75,1100.00,1099.75,1100.00,47,13,60.00
12/07/2004,08:21,1100.00,1100.25,1100.00,1100.00,18,5,23.00
12/07/2004,08:22,1100.25,1100.25,1100.00,1100.25,6,64,70.00
12/07/2004,08:23,1100.00,1100.00,1100.00,1100.00,0,1,1.00
12/07/2004,08:24,1100.25,1100.50,1100.00,1100.00,214,5,219.00
12/07/2004,08:25,1100.00,1100.25,1100.00,1100.25,140,4,144.00
12/07/2004,08:26,1100.25,1100.25,1100.00,1100.00,3,156,159.00
12/07/2004,08:27,1100.00,1100.25,1099.75,1099.75,3,223,226.00
12/07/2004,08:28,1099.75,1100.00,1099.75,1099.75,202,107,309.00
12/07/2004,08:29,1099.75,1100.00,1099.50,1100.00,145,208,353.00
12/07/2004,08:30,1100.00,1100.00,1098.75,1099.25,337,1666,2003.00
12/07/2004,08:31,1099.25,1099.25,1097.50,1098.00,1369,4165,5534.00
12/07/2004,08:32,1098.00,1098.50,1098.00,1098.00,464,1377,1841.00
12/07/2004,08:33,1098.25,1098.75,1098.00,1098.50,1190,563,1753.00
12/07/2004,08:34,1098.50,1098.75,1098.00,1098.00,108,1263,1371.00
12/07/2004,08:35,1098.00,1098.25,1097.75,1097.75,664,1391,2055.00
12/07/2004,08:36,1097.75,1098.25,1097.25,1097.25,1221,2303,3524.00
12/07/2004,08:37,1097.50,1097.50,1096.75,1097.25,2185,2561,4746.00
12/07/2004,08:38,1097.25,1097.25,1096.50,1097.00,2228,3049,5277.00
12/07/2004,08:39,1097.25,1097.25,1096.00,1096.75,2574,2691,5265.00
12/07/2004,08:40,1096.75,1096.75,1096.00,1096.50,1166,1878,3044.00
12/07/2004,08:41,1096.75,1097.00,1096.50,1096.50,968,599,1567.00
12/07/2004,08:42,1096.75,1097.25,1096.50,1096.50,1205,1317,2522.00
12/07/2004,08:43,1096.50,1097.00,1096.50,1096.75,1638,1137,2775.00
12/07/2004,08:44,1096.50,1096.75,1096.25,1096.50,912,854,1766.00
12/07/2004,08:45,1096.75,1097.25,1096.50,1097.25,1639,1428,3067.00
12/07/2004,08:46,1097.25,1097.25,1096.50,1096.50,197,1455,1652.00
12/07/2004,08:47,1096.50,1097.00,1096.50,1096.75,747,256,1003.00
12/07/2004,08:48,1096.75,1097.50,1096.75,1097.50,1285,107,1392.00
12/07/2004,08:49,1097.25,1098.00,1097.25,1098.00,2542,632,3174.00
12/07/2004,08:50,1097.75,1097.75,1097.25,1097.50,183,907,1090.00
12/07/2004,08:51,1097.25,1097.50,1096.75,1097.00,1098,1518,2616.00
12/07/2004,08:52,1097.00,1097.75,1097.00,1097.25,611,883,1494.00
12/07/2004,08:53,1097.25,1097.25,1097.00,1097.25,509,29,538.00
12/07/2004,08:54,1097.00,1097.50,1096.75,1097.00,778,885,1663.00
12/07/2004,08:55,1097.00,1097.75,1097.00,1097.75,1539,290,1829.00
12/07/2004,08:56,1097.50,1098.75,1097.50,1098.75,3240,681,3921.00
12/07/2004,08:57,1098.75,1099.25,1098.25,1099.00,1616,1219,2835.00
12/07/2004,08:58,1099.25,1099.50,1098.75,1099.00,2453,2009,4462.00
12/07/2004,08:59,1099.00,1099.25,1098.50,1099.00,211,638,849.00
12/07/2004,09:00,1098.75,1099.25,1098.75,1099.00,487,919,1406.00
12/07/2004,09:01,1099.25,1099.50,1098.75,1099.00,1028,996,2024.00
12/07/2004,09:02,1099.25,1099.50,1098.75,1099.00,527,776,1303.00
12/07/2004,09:03,1099.00,1099.00,1098.25,1098.50,599,1666,2265.00
12/07/2004,09:04,1098.25,1099.00,1098.25,1098.75,463,351,814.00
12/07/2004,09:05,1099.00,1099.00,1098.50,1098.50,227,725,952.00
12/07/2004,09:06,1098.75,1099.25,1098.50,1098.50,1525,1294,2819.00
12/07/2004,09:07,1098.75,1099.25,1098.50,1099.00,542,228,770.00
12/07/2004,09:08,1099.00,1099.50,1098.75,1099.50,1557,438,1995.00
12/07/2004,09:09,1099.25,1100.50,1099.25,1099.75,2739,1417,4156.00
12/07/2004,09:10,1100.00,1100.00,1099.50,1099.75,920,873,1793.00
12/07/2004,09:11,1099.50,1099.75,1099.00,1099.25,180,787,967.00
12/07/2004,09:12,1099.25,1099.50,1098.75,1098.75,734,935,1669.00
12/07/2004,09:13,1098.75,1099.25,1098.75,1099.00,342,619,961.00
12/07/2004,09:14,1099.00,1099.25,1099.00,1099.00,610,20,630.00
12/07/2004,09:15,1099.00,1099.25,1099.00,1099.25,260,12,272.00
12/07/2004,09:16,1099.25,1099.50,1098.75,1098.75,279,459,738.00
12/07/2004,09:17,1098.75,1099.50,1098.75,1099.00,948,481,1429.00
12/07/2004,09:18,1099.25,1099.50,1099.00,1099.25,412,860,1272.00
12/07/2004,09:19,1099.00,1099.50,1098.75,1098.75,1238,2000,3238.00
12/07/2004,09:20,1098.75,1098.75,1098.00,1098.00,993,1752,2745.00
12/07/2004,09:21,1098.25,1098.50,1097.75,1097.75,775,2844,3619.00
12/07/2004,09:22,1097.75,1098.25,1097.25,1097.50,1193,2234,3427.00
12/07/2004,09:23,1097.50,1098.00,1097.25,1098.00,1534,827,2361.00
12/07/2004,09:24,1097.75,1098.25,1097.75,1098.00,590,599,1189.00
12/07/2004,09:25,1098.00,1098.25,1098.00,1098.25,740,496,1236.00
12/07/2004,09:26,1098.00,1098.25,1098.00,1098.00,203,336,539.00
12/07/2004,09:27,1098.25,1098.25,1097.75,1098.00,305,232,537.00
12/07/2004,09:28,1098.25,1098.25,1098.00,1098.25,710,86,796.00
12/07/2004,09:29,1098.00,1098.25,1098.00,1098.25,281,129,410.00
12/07/2004,09:30,1098.00,1098.25,1097.75,1098.25,394,265,659.00
12/07/2004,09:31,1098.25,1098.25,1098.00,1098.00,52,131,183.00
12/07/2004,09:32,1098.25,1099.00,1098.25,1099.00,2054,204,2258.00
12/07/2004,09:33,1098.75,1099.25,1098.75,1099.00,2216,1232,3448.00
12/07/2004,09:34,1099.25,1099.50,1099.00,1099.00,1655,507,2162.00
12/07/2004,09:35,1099.25,1099.50,1099.00,1099.25,540,285,825.00
12/07/2004,09:36,1099.25,1099.50,1099.00,1099.50,1016,194,1210.00
12/07/2004,09:37,1099.25,1099.50,1098.75,1099.00,680,858,1538.00
12/07/2004,09:38,1099.00,1099.25,1098.75,1099.00,123,258,381.00
12/07/2004,09:39,1099.00,1099.00,1098.75,1098.75,130,705,835.00
12/07/2004,09:40,1098.75,1099.00,1098.50,1098.75,608,687,1295.00
12/07/2004,09:41,1098.75,1099.00,1098.75,1098.75,42,24,66.00
12/07/2004,09:42,1098.75,1098.75,1098.25,1098.25,22,1105,1127.00
12/07/2004,09:43,1098.25,1098.50,1098.00,1098.25,185,573,758.00
12/07/2004,09:44,1098.25,1098.25,1097.75,1098.25,411,1225,1636.00
12/07/2004,09:45,1098.25,1098.25,1097.75,1097.75,325,484,809.00
12/07/2004,09:46,1097.75,1098.00,1097.25,1097.50,1039,1751,2790.00
12/07/2004,09:47,1097.50,1097.75,1097.25,1097.50,245,873,1118.00
12/07/2004,09:48,1097.75,1097.75,1097.25,1097.50,144,228,372.00
12/07/2004,09:49,1097.50,1097.75,1096.75,1096.75,633,2784,3417.00
12/07/2004,09:50,1096.75,1097.25,1096.75,1096.75,898,513,1411.00
12/07/2004,09:51,1097.00,1097.00,1096.50,1096.75,182,747,929.00
12/07/2004,09:52,1096.50,1097.25,1096.50,1097.00,1252,1045,2297.00
12/07/2004,09:53,1097.00,1097.00,1096.75,1096.75,37,550,587.00
12/07/2004,09:54,1096.75,1097.00,1096.50,1096.75,205,583,788.00
12/07/2004,09:55,1096.75,1096.75,1096.25,1096.75,751,1039,1790.00
12/07/2004,09:56,1096.75,1097.25,1096.75,1097.25,738,279,1017.00
12/07/2004,09:57,1097.00,1097.25,1097.00,1097.25,128,377,505.00
12/07/2004,09:58,1097.25,1097.50,1097.25,1097.50,447,366,813.00
12/07/2004,09:59,1097.50,1098.25,1097.25,1098.00,2124,389,2513.00
12/07/2004,10:00,1097.75,1098.00,1097.50,1098.00,262,464,726.00
12/07/2004,10:01,1097.75,1098.50,1097.75,1097.75,1925,570,2495.00
12/07/2004,10:02,1097.75,1098.00,1097.75,1098.00,374,120,494.00
12/07/2004,10:03,1098.00,1098.00,1097.25,1097.25,299,1656,1955.00
12/07/2004,10:04,1097.25,1097.50,1097.00,1097.50,302,1257,1559.00
12/07/2004,10:05,1097.25,1097.50,1097.00,1097.00,531,1261,1792.00
12/07/2004,10:06,1097.25,1097.25,1097.00,1097.25,138,152,290.00
12/07/2004,10:07,1097.25,1097.50,1097.00,1097.50,306,614,920.00
12/07/2004,10:08,1097.25,1097.50,1097.25,1097.25,357,334,691.00
12/07/2004,10:09,1097.25,1097.25,1097.00,1097.25,72,107,179.00
12/07/2004,10:10,1097.25,1098.00,1097.25,1097.75,1928,93,2021.00
12/07/2004,10:11,1097.75,1098.25,1097.50,1097.75,683,815,1498.00
12/07/2004,10:12,1097.75,1097.75,1097.25,1097.50,108,376,484.00
12/07/2004,10:13,1097.50,1097.75,1097.25,1097.25,85,343,428.00
12/07/2004,10:14,1097.50,1098.25,1097.25,1098.25,980,208,1188.00
12/07/2004,10:15,1098.25,1098.50,1098.00,1098.00,391,284,675.00
12/07/2004,10:16,1098.25,1098.50,1098.00,1098.00,473,572,1045.00
12/07/2004,10:17,1098.25,1098.25,1098.00,1098.00,99,403,502.00
12/07/2004,10:18,1098.00,1098.25,1098.00,1098.25,16,160,176.00
12/07/2004,10:19,1098.25,1098.25,1097.75,1097.75,146,488,634.00
12/07/2004,10:20,1097.75,1098.00,1097.75,1097.75,17,61,78.00
12/07/2004,10:21,1097.75,1098.00,1097.25,1097.25,169,791,960.00
12/07/2004,10:22,1097.25,1097.75,1097.25,1097.50,96,262,358.00
12/07/2004,10:23,1097.50,1097.75,1097.25,1097.50,611,617,1228.00
12/07/2004,10:24,1097.50,1097.75,1097.25,1097.50,160,429,589.00
12/07/2004,10:25,1097.75,1098.00,1097.50,1098.00,299,152,451.00
12/07/2004,10:26,1098.00,1098.00,1097.50,1097.75,261,384,645.00
12/07/2004,10:27,1097.75,1098.00,1097.50,1097.75,323,145,468.00
12/07/2004,10:28,1098.00,1098.00,1097.75,1098.00,107,16,123.00
12/07/2004,10:29,1098.00,1098.25,1097.75,1098.25,285,50,335.00
12/07/2004,10:30,1098.25,1098.50,1098.00,1098.50,1930,471,2401.00
12/07/2004,10:31,1098.25,1099.25,1098.25,1099.00,3071,850,3921.00
12/07/2004,10:32,1098.75,1099.00,1098.50,1099.00,608,493,1101.00
12/07/2004,10:33,1098.75,1099.00,1098.75,1098.75,17,158,175.00
12/07/2004,10:34,1098.75,1099.25,1098.75,1099.00,1099,359,1458.00
12/07/2004,10:35,1099.00,1099.00,1098.50,1098.50,122,525,647.00
12/07/2004,10:36,1098.50,1098.75,1098.25,1098.75,446,428,874.00
12/07/2004,10:37,1098.50,1098.50,1098.25,1098.25,103,147,250.00
12/07/2004,10:38,1098.25,1098.75,1098.25,1098.50,394,144,538.00
12/07/2004,10:39,1098.50,1098.75,1098.25,1098.25,150,643,793.00
12/07/2004,10:40,1098.25,1098.25,1098.00,1098.00,32,144,176.00
12/07/2004,10:41,1098.00,1099.00,1098.00,1099.00,1404,624,2028.00
12/07/2004,10:42,1099.00,1099.25,1098.75,1099.25,856,422,1278.00
12/07/2004,10:43,1099.25,1099.50,1099.00,1099.50,1752,633,2385.00
12/07/2004,10:44,1099.25,1099.50,1098.75,1099.00,130,379,509.00
12/07/2004,10:45,1099.00,1099.25,1098.75,1099.00,233,261,494.00
12/07/2004,10:46,1099.25,1099.25,1099.00,1099.00,492,30,522.00
12/07/2004,10:47,1099.00,1099.25,1098.75,1099.00,114,214,328.00
12/07/2004,10:48,1099.00,1099.25,1098.50,1098.75,627,478,1105.00
12/07/2004,10:49,1098.75,1099.50,1098.75,1099.25,1214,179,1393.00
12/07/2004,10:50,1099.25,1099.25,1098.50,1098.50,96,509,605.00
12/07/2004,10:51,1098.75,1099.00,1098.50,1098.50,150,236,386.00
12/07/2004,10:52,1098.50,1099.00,1098.50,1098.75,677,28,705.00
12/07/2004,10:53,1099.00,1099.00,1098.25,1098.50,16,631,647.00
12/07/2004,10:54,1098.25,1098.50,1098.00,1098.00,220,718,938.00
12/07/2004,10:55,1098.00,1098.50,1098.00,1098.00,308,140,448.00
12/07/2004,10:56,1098.00,1098.50,1098.00,1098.50,185,8,193.00
12/07/2004,10:57,1098.50,1099.25,1098.50,1099.00,1113,255,1368.00
12/07/2004,10:58,1099.25,1099.50,1098.75,1099.25,947,415,1362.00
12/07/2004,10:59,1099.25,1099.50,1098.50,1098.50,340,1317,1657.00
12/07/2004,11:00,1098.25,1098.75,1098.25,1098.25,281,1164,1445.00
12/07/2004,11:01,1098.25,1098.50,1098.25,1098.25,30,47,77.00
12/07/2004,11:02,1098.25,1098.50,1098.00,1098.25,207,473,680.00
12/07/2004,11:03,1098.25,1098.50,1098.00,1098.50,156,10,166.00
12/07/2004,11:04,1098.50,1098.50,1098.25,1098.25,17,190,207.00
12/07/2004,11:05,1098.25,1098.75,1098.25,1098.75,350,229,579.00
12/07/2004,11:06,1098.75,1099.00,1098.25,1098.75,806,211,1017.00
12/07/2004,11:07,1098.75,1099.50,1098.75,1099.50,2194,203,2397.00
12/07/2004,11:08,1099.25,1099.75,1099.25,1099.50,1276,1245,2521.00
12/07/2004,11:09,1099.25,1099.75,1099.25,1099.75,277,656,933.00
12/07/2004,11:10,1099.50,1100.00,1099.50,1099.50,1166,1613,2779.00
12/07/2004,11:11,1099.75,1099.75,1099.50,1099.50,1071,142,1213.00
12/07/2004,11:12,1099.75,1100.00,1099.25,1099.75,512,464,976.00
12/07/2004,11:13,1099.75,1099.75,1099.50,1099.50,903,395,1298.00
12/07/2004,11:14,1099.50,1099.75,1099.00,1099.00,112,1422,1534.00
12/07/2004,11:15,1099.00,1099.25,1098.75,1099.25,377,245,622.00
12/07/2004,11:16,1099.00,1099.50,1099.00,1099.25,521,151,672.00
12/07/2004,11:17,1099.00,1100.00,1099.00,1099.75,1489,468,1957.00
12/07/2004,11:18,1099.75,1100.00,1099.50,1099.50,655,228,883.00
12/07/2004,11:19,1099.75,1100.00,1099.50,1099.75,138,432,570.00
12/07/2004,11:20,1099.75,1099.75,1099.50,1099.75,292,105,397.00
12/07/2004,11:21,1099.50,1099.75,1099.50,1099.50,60,10,70.00
12/07/2004,11:22,1099.50,1099.75,1099.50,1099.75,221,620,841.00
12/07/2004,11:23,1099.75,1099.75,1099.00,1099.00,229,692,921.00
12/07/2004,11:24,1099.00,1099.25,1099.00,1099.00,21,170,191.00
12/07/2004,11:25,1099.00,1099.25,1098.50,1098.50,73,1806,1879.00
12/07/2004,11:26,1098.50,1098.75,1098.50,1098.75,740,101,841.00
12/07/2004,11:27,1098.75,1098.75,1098.50,1098.75,161,40,201.00
12/07/2004,11:28,1098.75,1099.00,1098.50,1098.75,354,114,468.00
12/07/2004,11:29,1098.50,1098.75,1098.50,1098.50,111,105,216.00
12/07/2004,11:30,1098.75,1099.00,1098.50,1098.75,195,122,317.00
12/07/2004,11:31,1098.50,1098.75,1098.50,1098.50,577,38,615.00
12/07/2004,11:32,1098.75,1098.75,1098.50,1098.75,509,1,510.00
12/07/2004,11:33,1098.75,1098.75,1098.25,1098.25,44,573,617.00
12/07/2004,11:34,1098.25,1098.75,1098.25,1098.75,188,316,504.00
12/07/2004,11:35,1098.75,1098.75,1098.50,1098.50,36,34,70.00
12/07/2004,11:36,1098.75,1098.75,1098.50,1098.50,43,442,485.00
12/07/2004,11:37,1098.50,1098.50,1098.25,1098.50,24,113,137.00
12/07/2004,11:38,1098.50,1098.50,1098.25,1098.50,122,5,127.00
12/07/2004,11:39,1098.25,1098.50,1098.25,1098.50,276,2,278.00
12/07/2004,11:40,1098.25,1098.50,1098.25,1098.50,56,5,61.00
12/07/2004,11:41,1098.25,1098.50,1098.25,1098.50,33,6,39.00
12/07/2004,11:42,1098.50,1098.50,1098.25,1098.25,56,54,110.00
12/07/2004,11:43,1098.50,1098.75,1098.25,1098.75,127,27,154.00
12/07/2004,11:44,1098.75,1098.75,1098.50,1098.50,4,228,232.00
12/07/2004,11:45,1098.50,1098.50,1098.00,1098.25,185,486,671.00
12/07/2004,11:46,1098.00,1098.25,1097.75,1098.00,123,928,1051.00
12/07/2004,11:47,1097.75,1098.25,1097.75,1097.75,164,96,260.00
12/07/2004,11:48,1097.75,1098.00,1097.75,1097.75,12,170,182.00
12/07/2004,11:49,1097.75,1098.00,1097.75,1098.00,12,23,35.00
12/07/2004,11:50,1098.00,1098.00,1097.75,1098.00,80,5,85.00
12/07/2004,11:51,1097.75,1097.75,1097.25,1097.25,344,1508,1852.00
12/07/2004,11:52,1097.50,1097.50,1097.25,1097.50,204,209,413.00
12/07/2004,11:53,1097.25,1097.50,1097.00,1097.25,507,801,1308.00
12/07/2004,11:54,1097.00,1097.25,1097.00,1097.00,183,99,282.00
12/07/2004,11:55,1097.00,1097.25,1096.75,1097.00,394,731,1125.00
12/07/2004,11:56,1097.00,1097.00,1096.75,1096.75,97,553,650.00
12/07/2004,11:57,1097.00,1097.00,1096.75,1096.75,114,63,177.00
12/07/2004,11:58,1096.75,1097.00,1096.75,1097.00,129,19,148.00
12/07/2004,11:59,1097.00,1097.25,1096.75,1097.25,954,611,1565.00
12/07/2004,12:00,1097.00,1097.25,1096.50,1096.50,288,1026,1314.00
12/07/2004,12:01,1096.50,1096.75,1096.00,1096.00,564,3260,3824.00
12/07/2004,12:02,1096.00,1096.25,1095.75,1096.00,696,1691,2387.00
12/07/2004,12:03,1096.00,1096.50,1095.75,1096.25,759,230,989.00
12/07/2004,12:04,1096.25,1096.25,1095.75,1095.75,491,446,937.00
12/07/2004,12:05,1095.75,1095.75,1095.50,1095.75,469,1430,1899.00
12/07/2004,12:06,1095.50,1096.00,1095.50,1095.75,824,236,1060.00
12/07/2004,12:07,1095.75,1096.25,1095.25,1096.00,1239,1096,2335.00
12/07/2004,12:08,1095.75,1096.00,1095.50,1095.75,499,421,920.00
12/07/2004,12:09,1096.00,1096.00,1095.25,1095.50,842,1855,2697.00
12/07/2004,12:10,1095.50,1095.75,1095.25,1095.50,206,932,1138.00
12/07/2004,12:11,1095.50,1095.75,1094.00,1094.50,1288,6395,7683.00
12/07/2004,12:12,1094.25,1094.50,1093.75,1093.75,783,2696,3479.00
12/07/2004,12:13,1094.00,1094.00,1093.00,1093.50,2944,4699,7643.00
12/07/2004,12:14,1093.50,1093.50,1092.75,1092.75,1659,3939,5598.00
12/07/2004,12:15,1092.75,1093.00,1092.25,1092.50,3347,2866,6213.00
12/07/2004,12:16,1092.75,1092.75,1092.25,1092.25,2287,2862,5149.00
12/07/2004,12:17,1092.25,1092.50,1090.75,1091.25,3756,7568,11324.00
12/07/2004,12:18,1091.25,1091.75,1091.25,1091.25,2099,1545,3644.00
12/07/2004,12:19,1091.50,1092.00,1091.25,1091.50,3340,1189,4529.00
12/07/2004,12:20,1091.75,1092.25,1091.50,1092.00,2600,639,3239.00
12/07/2004,12:21,1091.75,1092.00,1091.50,1091.75,910,1457,2367.00
12/07/2004,12:22,1092.00,1092.00,1091.75,1092.00,1911,692,2603.00
12/07/2004,12:23,1092.00,1092.00,1091.25,1091.75,1561,1845,3406.00
12/07/2004,12:24,1092.00,1092.25,1091.75,1092.00,1832,394,2226.00
12/07/2004,12:25,1092.25,1092.50,1092.00,1092.25,1516,56,1572.00
12/07/2004,12:26,1092.25,1092.50,1092.25,1092.50,601,124,725.00
12/07/2004,12:27,1092.50,1092.50,1092.00,1092.25,522,1900,2422.00
12/07/2004,12:28,1092.25,1092.50,1092.00,1092.25,509,916,1425.00
12/07/2004,12:29,1092.25,1092.25,1091.75,1092.00,1090,2290,3380.00
12/07/2004,12:30,1092.00,1092.25,1091.75,1092.25,1143,228,1371.00
12/07/2004,12:31,1092.25,1092.25,1091.75,1092.00,152,854,1006.00
12/07/2004,12:32,1092.00,1092.00,1091.25,1091.75,1524,2326,3850.00
12/07/2004,12:33,1091.75,1091.75,1091.25,1091.50,485,565,1050.00
12/07/2004,12:34,1091.25,1091.50,1089.75,1089.75,540,7747,8287.00
12/07/2004,12:35,1090.00,1090.25,1089.25,1089.25,2608,4888,7496.00
12/07/2004,12:36,1089.25,1089.50,1088.75,1089.50,2223,4532,6755.00
12/07/2004,12:37,1089.50,1089.50,1089.25,1089.50,1646,590,2236.00
12/07/2004,12:38,1089.50,1090.50,1089.50,1090.00,3090,1527,4617.00
12/07/2004,12:39,1090.25,1090.25,1090.00,1090.00,613,229,842.00
12/07/2004,12:40,1090.00,1090.25,1090.00,1090.25,317,276,593.00
12/07/2004,12:41,1090.00,1090.25,1090.00,1090.25,848,1617,2465.00
12/07/2004,12:42,1090.25,1090.50,1090.00,1090.50,1793,150,1943.00
12/07/2004,12:43,1090.50,1090.50,1090.25,1090.25,620,948,1568.00
12/07/2004,12:44,1090.25,1090.50,1090.00,1090.25,507,765,1272.00
12/07/2004,12:45,1090.25,1090.50,1090.00,1090.00,776,770,1546.00
12/07/2004,12:46,1090.25,1090.50,1090.00,1090.25,663,1911,2574.00
12/07/2004,12:47,1090.25,1090.50,1090.00,1090.25,374,995,1369.00
12/07/2004,12:48,1090.25,1090.75,1090.25,1090.75,2000,115,2115.00
12/07/2004,12:49,1090.75,1091.25,1090.50,1091.00,3163,309,3472.00
12/07/2004,12:50,1091.25,1091.25,1091.00,1091.25,705,641,1346.00
12/07/2004,12:51,1091.25,1091.25,1090.75,1091.00,44,930,974.00
12/07/2004,12:52,1091.00,1091.00,1090.50,1090.50,148,1821,1969.00
12/07/2004,12:53,1090.50,1090.50,1090.25,1090.25,312,1679,1991.00
12/07/2004,12:54,1090.50,1090.75,1090.25,1090.50,639,665,1304.00
12/07/2004,12:55,1090.50,1090.75,1090.25,1090.50,756,181,937.00
12/07/2004,12:56,1090.50,1091.00,1090.50,1091.00,502,157,659.00
12/07/2004,12:57,1090.75,1091.00,1090.50,1090.50,80,596,676.00
12/07/2004,12:58,1090.75,1091.00,1090.50,1090.75,329,64,393.00
12/07/2004,12:59,1091.00,1091.25,1090.75,1091.25,1870,308,2178.00
12/07/2004,13:00,1091.00,1091.75,1091.00,1091.25,1740,787,2527.00
12/07/2004,13:01,1091.25,1091.50,1091.00,1091.25,400,1345,1745.00
12/07/2004,13:02,1091.25,1091.25,1091.00,1091.25,111,108,219.00
12/07/2004,13:03,1091.00,1091.25,1091.00,1091.00,241,187,428.00
12/07/2004,13:04,1091.00,1091.25,1090.50,1090.50,184,2303,2487.00
12/07/2004,13:05,1090.50,1091.00,1090.50,1090.75,868,952,1820.00
12/07/2004,13:06,1091.00,1091.00,1090.75,1091.00,1288,541,1829.00
12/07/2004,13:07,1091.00,1091.25,1090.75,1090.75,1748,370,2118.00
12/07/2004,13:08,1090.75,1091.25,1090.75,1091.00,559,814,1373.00
12/07/2004,13:09,1091.00,1091.00,1090.00,1090.25,384,2258,2642.00
12/07/2004,13:10,1090.25,1090.25,1089.50,1089.75,526,3416,3942.00
12/07/2004,13:11,1089.75,1089.75,1088.75,1089.25,540,3389,3929.00
12/07/2004,13:12,1089.25,1089.25,1088.50,1088.75,1234,2409,3643.00
12/07/2004,13:13,1088.75,1089.00,1088.00,1088.50,2196,4027,6223.00
12/07/2004,13:14,1088.25,1089.00,1088.25,1089.00,1346,1334,2680.00
12/07/2004,13:15,1088.75,1089.75,1088.75,1089.75,2606,663,3269.00
12/07/2004,13:16,1089.75,1089.75,1089.25,1089.50,725,482,1207.00
12/07/2004,13:17,1089.50,1089.75,1089.25,1089.50,520,820,1340.00
12/07/2004,13:18,1089.50,1090.00,1089.25,1089.50,923,655,1578.00
12/07/2004,13:19,1089.75,1090.00,1089.50,1089.75,303,211,514.00
12/07/2004,13:20,1089.75,1090.75,1089.75,1090.75,3012,132,3144.00
12/07/2004,13:21,1090.75,1091.25,1090.50,1090.75,1254,699,1953.00
12/07/2004,13:22,1090.75,1091.00,1090.75,1090.75,329,432,761.00
12/07/2004,13:23,1091.00,1091.00,1090.25,1090.50,688,830,1518.00
12/07/2004,13:24,1090.75,1091.00,1090.75,1090.75,660,251,911.00
12/07/2004,13:25,1091.00,1091.50,1090.75,1091.50,1056,38,1094.00
12/07/2004,13:26,1091.25,1091.50,1091.00,1091.50,388,661,1049.00
12/07/2004,13:27,1091.25,1091.50,1091.00,1091.25,266,894,1160.00
12/07/2004,13:28,1091.00,1091.25,1090.50,1090.75,244,1087,1331.00
12/07/2004,13:29,1090.75,1090.75,1090.25,1090.50,523,805,1328.00
12/07/2004,13:30,1090.75,1090.75,1089.50,1090.00,531,2954,3485.00
12/07/2004,13:31,1090.25,1090.25,1089.75,1090.00,525,677,1202.00
12/07/2004,13:32,1090.00,1090.25,1089.75,1090.25,455,412,867.00
12/07/2004,13:33,1090.25,1090.25,1089.75,1090.00,206,751,957.00
12/07/2004,13:34,1090.00,1090.75,1090.00,1090.50,1288,384,1672.00
12/07/2004,13:35,1090.50,1090.50,1090.25,1090.50,1075,2,1077.00
12/07/2004,13:36,1090.50,1090.50,1090.00,1090.25,360,355,715.00
12/07/2004,13:37,1090.25,1090.50,1090.00,1090.25,230,376,606.00
12/07/2004,13:38,1090.25,1090.50,1090.25,1090.50,393,40,433.00
12/07/2004,13:39,1090.50,1090.75,1090.25,1090.50,258,312,570.00
12/07/2004,13:40,1090.25,1090.75,1089.50,1089.75,153,2656,2809.00
12/07/2004,13:41,1089.75,1090.00,1089.25,1090.00,1309,973,2282.00
12/07/2004,13:42,1090.00,1090.50,1089.75,1090.25,662,129,791.00
12/07/2004,13:43,1090.25,1090.50,1090.00,1090.25,52,242,294.00
12/07/2004,13:44,1090.25,1090.25,1090.00,1090.25,46,16,62.00
12/07/2004,13:45,1090.25,1090.75,1090.25,1090.25,1084,526,1610.00
12/07/2004,13:46,1090.25,1090.50,1090.00,1090.25,106,272,378.00
12/07/2004,13:47,1090.50,1090.75,1090.50,1090.75,470,76,546.00
12/07/2004,13:48,1090.50,1090.75,1090.00,1090.50,234,422,656.00
12/07/2004,13:49,1090.50,1090.75,1090.00,1090.50,382,591,973.00
12/07/2004,13:50,1090.50,1090.75,1090.50,1090.75,66,66,132.00
12/07/2004,13:51,1090.75,1090.75,1090.50,1090.75,24,27,51.00
12/07/2004,13:52,1090.75,1090.75,1089.50,1089.75,108,1242,1350.00
12/07/2004,13:53,1089.75,1090.00,1089.25,1090.00,1007,1268,2275.00
12/07/2004,13:54,1090.00,1090.00,1089.00,1089.00,991,2057,3048.00
12/07/2004,13:55,1089.00,1090.00,1089.00,1090.00,1750,182,1932.00
12/07/2004,13:56,1090.00,1090.00,1089.50,1089.75,271,495,766.00
12/07/2004,13:57,1089.75,1090.25,1089.25,1090.00,1129,694,1823.00
12/07/2004,13:58,1090.00,1090.00,1088.75,1088.75,331,2214,2545.00
12/07/2004,13:59,1088.75,1089.00,1088.50,1089.00,1128,1407,2535.00
12/07/2004,14:00,1089.00,1089.00,1088.00,1088.25,159,3670,3829.00
12/07/2004,14:01,1088.50,1088.75,1088.00,1088.75,2567,1631,4198.00
12/07/2004,14:02,1089.00,1089.00,1088.25,1088.75,766,1014,1780.00
12/07/2004,14:03,1088.75,1089.00,1088.50,1089.00,999,223,1222.00
12/07/2004,14:04,1089.00,1089.00,1088.25,1088.50,303,1115,1418.00
12/07/2004,14:05,1088.50,1088.75,1088.25,1088.75,503,109,612.00
12/07/2004,14:06,1088.75,1088.75,1087.75,1088.25,2444,2775,5219.00
12/07/2004,14:07,1088.25,1089.00,1088.25,1088.75,1773,664,2437.00
12/07/2004,14:08,1088.75,1089.00,1088.50,1089.00,468,581,1049.00
12/07/2004,14:09,1088.75,1089.25,1088.75,1089.00,1757,99,1856.00
12/07/2004,14:10,1089.25,1089.50,1089.00,1089.00,919,897,1816.00
12/07/2004,14:11,1089.25,1089.25,1089.00,1089.25,46,272,318.00
12/07/2004,14:12,1089.00,1089.25,1088.50,1088.75,438,807,1245.00
12/07/2004,14:13,1088.50,1088.75,1088.25,1088.25,46,406,452.00
12/07/2004,14:14,1088.50,1088.75,1088.25,1088.50,183,327,510.00
12/07/2004,14:15,1088.50,1089.00,1088.50,1089.00,514,192,706.00
12/07/2004,14:16,1088.75,1089.00,1088.50,1088.75,155,506,661.00
12/07/2004,14:17,1089.00,1089.00,1088.25,1088.50,894,882,1776.00
12/07/2004,14:18,1088.50,1089.00,1088.50,1088.75,462,233,695.00
12/07/2004,14:19,1088.75,1088.75,1088.25,1088.50,381,158,539.00
12/07/2004,14:20,1088.50,1088.75,1087.75,1088.25,1770,2968,4738.00
12/07/2004,14:21,1088.00,1088.25,1087.75,1088.00,1625,711,2336.00
12/07/2004,14:22,1088.00,1088.75,1088.00,1088.25,1985,1419,3404.00
12/07/2004,14:23,1088.25,1088.50,1088.00,1088.25,913,582,1495.00
12/07/2004,14:24,1088.25,1088.50,1088.00,1088.25,970,343,1313.00
12/07/2004,14:25,1088.25,1088.25,1087.25,1088.00,2381,6324,8705.00
12/07/2004,14:26,1087.75,1088.00,1087.25,1087.50,889,1879,2768.00
12/07/2004,14:27,1087.75,1087.75,1086.25,1086.25,2893,7564,10457.00
12/07/2004,14:28,1086.25,1087.00,1086.00,1086.50,1921,2707,4628.00
12/07/2004,14:29,1086.50,1086.75,1086.25,1086.50,870,1597,2467.00
12/07/2004,14:30,1086.75,1086.75,1086.25,1086.50,914,1796,2710.00
12/07/2004,14:31,1086.25,1086.75,1086.25,1086.75,1277,1085,2362.00
12/07/2004,14:32,1086.75,1087.25,1086.75,1087.25,2224,95,2319.00
12/07/2004,14:33,1087.25,1087.25,1086.50,1086.75,1233,1671,2904.00
12/07/2004,14:34,1086.75,1087.00,1086.50,1086.75,521,765,1286.00
12/07/2004,14:35,1086.75,1087.00,1086.25,1087.00,669,963,1632.00
12/07/2004,14:36,1087.00,1087.50,1087.00,1087.50,1965,64,2029.00
12/07/2004,14:37,1087.50,1087.50,1086.75,1087.00,494,1801,2295.00
12/07/2004,14:38,1087.00,1087.50,1086.75,1087.50,1475,72,1547.00
12/07/2004,14:39,1087.50,1087.50,1087.25,1087.50,1278,225,1503.00
12/07/2004,14:40,1087.50,1087.50,1087.00,1087.25,928,907,1835.00
12/07/2004,14:41,1087.25,1087.50,1086.75,1086.75,704,2831,3535.00
12/07/2004,14:42,1086.75,1086.75,1086.25,1086.75,815,1259,2074.00
12/07/2004,14:43,1086.75,1086.75,1086.00,1086.00,440,2031,2471.00
12/07/2004,14:44,1086.00,1086.50,1085.75,1086.50,1311,2340,3651.00
12/07/2004,14:45,1086.25,1086.50,1086.00,1086.50,940,687,1627.00
12/07/2004,14:46,1086.25,1086.50,1086.00,1086.25,260,282,542.00
12/07/2004,14:47,1086.25,1087.00,1085.75,1087.00,2386,1180,3566.00
12/07/2004,14:48,1087.00,1087.00,1086.75,1087.00,1737,1522,3259.00
12/07/2004,14:49,1087.00,1087.25,1086.75,1087.00,1725,674,2399.00
12/07/2004,14:50,1087.00,1087.75,1087.00,1087.25,1374,373,1747.00
12/07/2004,14:51,1087.25,1087.50,1087.25,1087.25,71,741,812.00
12/07/2004,14:52,1087.25,1087.50,1087.00,1087.00,23,500,523.00
12/07/2004,14:53,1087.25,1087.25,1086.75,1086.75,681,2048,2729.00
12/07/2004,14:54,1087.00,1087.00,1086.25,1086.50,492,1583,2075.00
12/07/2004,14:55,1086.25,1086.75,1086.25,1086.50,911,761,1672.00
12/07/2004,14:56,1086.50,1086.75,1086.25,1086.50,764,769,1533.00
12/07/2004,14:57,1086.50,1086.75,1086.00,1086.25,1826,2203,4029.00
12/07/2004,14:58,1086.25,1086.50,1085.50,1086.00,379,5646,6025.00
12/07/2004,14:59,1086.00,1086.00,1085.00,1085.00,2959,5399,8358.00
12/07/2004,15:00,1085.25,1085.50,1084.50,1084.75,3257,7189,10446.00
12/07/2004,15:01,1084.75,1085.50,1084.50,1085.25,4163,1951,6114.00
12/07/2004,15:02,1085.25,1085.50,1085.00,1085.25,1652,1450,3102.00
12/07/2004,15:03,1085.25,1085.50,1085.00,1085.25,897,1086,1983.00
12/07/2004,15:04,1085.25,1085.50,1085.00,1085.25,306,831,1137.00
12/07/2004,15:05,1085.25,1085.25,1085.00,1085.25,106,1060,1166.00
12/07/2004,15:06,1085.25,1085.25,1084.75,1085.00,913,1598,2511.00
12/07/2004,15:07,1085.00,1085.25,1084.75,1085.25,579,367,946.00
12/07/2004,15:08,1085.25,1085.25,1085.00,1085.00,195,139,334.00
12/07/2004,15:09,1085.25,1085.25,1084.75,1085.00,1017,1615,2632.00
12/07/2004,15:10,1085.00,1085.50,1084.75,1085.50,2233,1930,4163.00
12/07/2004,15:11,1085.25,1085.50,1084.75,1085.25,1007,2111,3118.00
12/07/2004,15:12,1085.25,1085.50,1084.75,1085.00,876,1151,2027.00
12/07/2004,15:13,1085.25,1085.25,1085.00,1085.00,204,265,469.00
12/07/2004,15:14,1085.25,1085.25,1085.00,1085.00,1965,528,2493.00
12/07/2004,15:15,1085.00,1085.25,1084.75,1085.25,3514,2951,6465.00
12/07/2004,15:16,1085.00,1085.00,1085.00,1085.00,0,200,200.00
12/07/2004,15:31,1084.75,1085.00,1084.75,1084.75,77,525,602.00
12/07/2004,15:32,1084.75,1085.25,1084.75,1085.25,231,3,234.00
12/07/2004,15:33,1085.25,1085.25,1084.75,1085.00,58,167,225.00
12/07/2004,15:34,1084.75,1085.25,1084.75,1085.00,96,22,118.00
12/07/2004,15:35,1085.00,1085.00,1084.75,1085.00,13,32,45.00
12/07/2004,15:36,1084.75,1085.00,1084.75,1085.00,113,2,115.00
12/07/2004,15:37,1085.00,1085.25,1085.00,1085.00,59,21,80.00
12/07/2004,15:39,1085.00,1085.25,1085.00,1085.25,16,6,22.00
12/07/2004,15:40,1085.25,1085.25,1085.00,1085.00,3,87,90.00
12/07/2004,15:41,1085.00,1085.00,1085.00,1085.00,0,3,3.00
12/07/2004,15:42,1085.00,1085.00,1085.00,1085.00,0,40,40.00
12/07/2004,15:43,1084.75,1084.75,1084.50,1084.50,1,136,137.00
12/07/2004,15:44,1084.50,1084.50,1084.25,1084.25,20,104,124.00
12/07/2004,15:45,1084.25,1084.50,1084.25,1084.50,25,27,52.00
12/07/2004,15:46,1084.50,1084.50,1084.25,1084.25,3,1,4.00
12/07/2004,15:47,1084.50,1084.50,1084.25,1084.25,3,6,9.00
12/07/2004,15:48,1084.25,1084.25,1084.00,1084.25,11,147,158.00
12/07/2004,15:49,1084.00,1084.00,1083.75,1083.75,62,112,174.00
12/07/2004,15:50,1083.75,1084.00,1083.75,1084.00,53,4,57.00
12/07/2004,15:51,1084.00,1084.00,1084.00,1084.00,8,0,8.00
12/07/2004,15:52,1084.00,1084.00,1083.75,1084.00,3,3,6.00
12/07/2004,15:53,1084.00,1084.00,1083.75,1084.00,9,78,87.00
12/07/2004,15:54,1084.00,1084.00,1083.75,1084.00,49,2,51.00
12/07/2004,15:55,1084.00,1084.25,1084.00,1084.00,8,22,30.00
12/07/2004,15:56,1084.00,1084.00,1084.00,1084.00,0,5,5.00
12/07/2004,15:58,1084.00,1084.00,1084.00,1084.00,0,1,1.00
12/07/2004,16:00,1084.25,1084.25,1084.00,1084.00,4,2,6.00
12/07/2004,17:01,1084.00,1084.00,1083.75,1083.75,4,15,19.00
12/07/2004,17:03,1084.00,1084.00,1083.75,1083.75,1,41,42.00
12/07/2004,17:04,1083.75,1084.00,1083.75,1083.75,2,11,13.00
12/07/2004,17:05,1083.75,1083.75,1083.75,1083.75,0,2,2.00
12/07/2004,17:06,1083.75,1083.75,1083.75,1083.75,0,26,26.00
12/07/2004,17:07,1083.75,1083.75,1083.75,1083.75,0,7,7.00
12/07/2004,17:08,1083.75,1083.75,1083.50,1083.50,0,2,2.00
12/07/2004,17:09,1083.75,1083.75,1083.75,1083.75,15,0,15.00
12/07/2004,17:10,1083.50,1083.50,1083.50,1083.50,0,65,65.00
12/07/2004,17:11,1083.50,1083.50,1083.50,1083.50,0,6,6.00
12/07/2004,17:12,1083.75,1083.75,1083.75,1083.75,15,0,15.00
12/07/2004,17:13,1083.75,1084.00,1083.75,1083.75,6,1,7.00
12/07/2004,17:14,1083.75,1083.75,1083.75,1083.75,0,1,1.00
12/07/2004,17:16,1084.00,1084.00,1084.00,1084.00,10,0,10.00
12/07/2004,17:17,1084.00,1084.25,1084.00,1084.25,33,0,33.00
12/07/2004,17:18,1084.25,1084.25,1084.00,1084.00,5,10,15.00
12/07/2004,17:21,1084.25,1084.25,1084.00,1084.00,1,1,2.00
12/07/2004,17:22,1084.00,1084.00,1084.00,1084.00,0,2,2.00
12/07/2004,17:24,1084.00,1084.00,1084.00,1084.00,0,16,16.00
12/07/2004,17:25,1084.25,1084.25,1084.00,1084.00,2,4,6.00
12/07/2004,17:26,1084.00,1084.00,1084.00,1084.00,0,10,10.00
12/07/2004,17:27,1084.00,1084.00,1084.00,1084.00,0,1,1.00
12/07/2004,17:28,1084.25,1084.25,1084.25,1084.25,1,0,1.00
12/07/2004,17:29,1084.00,1084.00,1084.00,1084.00,0,1,1.00
12/07/2004,17:30,1084.00,1084.00,1084.00,1084.00,0,16,16.00
12/07/2004,17:31,1084.00,1084.00,1084.00,1084.00,0,3,3.00
12/07/2004,17:32,1084.25,1084.25,1084.25,1084.25,11,0,11.00
12/07/2004,17:33,1084.00,1084.25,1084.00,1084.00,5,2,7.00
12/07/2004,17:34,1084.25,1084.25,1084.25,1084.25,1,0,1.00
12/07/2004,17:35,1084.00,1084.00,1084.00,1084.00,0,1,1.00
12/07/2004,17:36,1084.00,1084.00,1084.00,1084.00,0,1,1.00
12/07/2004,17:37,1084.00,1084.00,1084.00,1084.00,0,3,3.00
12/07/2004,17:38,1084.25,1084.25,1084.25,1084.25,1,0,1.00
12/07/2004,17:39,1084.25,1084.25,1084.25,1084.25,5,0,5.00
12/07/2004,17:40,1084.25,1084.25,1084.25,1084.25,1,0,1.00
12/07/2004,17:41,1084.00,1084.25,1084.00,1084.25,2,5,7.00
12/07/2004,17:42,1084.25,1084.25,1084.25,1084.25,13,0,13.00
12/07/2004,17:43,1084.25,1084.25,1084.25,1084.25,21,0,21.00
12/07/2004,17:44,1084.25,1084.25,1084.25,1084.25,1,0,1.00
12/07/2004,17:47,1084.50,1084.50,1084.50,1084.50,6,0,6.00
12/07/2004,17:49,1084.50,1084.50,1084.50,1084.50,5,0,5.00
12/07/2004,17:50,1084.50,1084.50,1084.50,1084.50,6,0,6.00
12/07/2004,17:53,1084.25,1084.50,1084.25,1084.50,12,1,13.00
12/07/2004,17:54,1084.25,1084.25,1084.25,1084.25,0,46,46.00
12/07/2004,17:55,1084.25,1084.25,1084.00,1084.25,12,11,23.00
12/07/2004,17:56,1084.25,1084.25,1084.25,1084.25,1,0,1.00
12/07/2004,17:58,1084.25,1084.25,1084.25,1084.25,32,0,32.00
12/07/2004,18:01,1084.50,1084.50,1084.50,1084.50,2,0,2.00
12/07/2004,18:07,1084.50,1084.50,1084.50,1084.50,2,0,2.00
12/07/2004,18:09,1084.50,1084.50,1084.50,1084.50,100,0,100.00
12/07/2004,18:10,1084.50,1084.50,1084.25,1084.25,1,106,107.00
12/07/2004,18:12,1084.25,1084.50,1084.25,1084.50,5,1,6.00
12/07/2004,18:14,1084.25,1084.25,1084.25,1084.25,0,63,63.00
12/07/2004,18:15,1084.25,1084.25,1084.25,1084.25,0,58,58.00
12/07/2004,18:16,1084.25,1084.25,1084.25,1084.25,0,83,83.00
12/07/2004,18:17,1084.25,1084.25,1084.25,1084.25,0,11,11.00
12/07/2004,18:18,1084.25,1084.25,1084.25,1084.25,0,2,2.00
12/07/2004,18:20,1084.00,1084.50,1084.00,1084.50,68,6,74.00
12/07/2004,18:21,1084.00,1084.25,1084.00,1084.25,21,11,32.00
12/07/2004,18:23,1084.25,1084.25,1084.25,1084.25,1,0,1.00
12/07/2004,18:25,1084.25,1084.25,1084.25,1084.25,1,0,1.00
12/07/2004,18:26,1084.00,1084.00,1084.00,1084.00,0,2,2.00
12/07/2004,18:27,1084.25,1084.25,1084.25,1084.25,2,0,2.00
12/07/2004,18:29,1084.25,1084.25,1084.25,1084.25,26,0,26.00
12/07/2004,18:32,1084.50,1084.50,1084.50,1084.50,1,0,1.00
12/07/2004,18:33,1084.50,1084.50,1084.50,1084.50,1,0,1.00
12/07/2004,18:34,1084.50,1084.50,1084.50,1084.50,20,0,20.00
12/07/2004,18:39,1084.50,1084.50,1084.50,1084.50,7,0,7.00
12/07/2004,18:41,1084.50,1084.75,1084.50,1084.75,61,0,61.00
12/07/2004,18:42,1084.50,1084.50,1084.50,1084.50,0,53,53.00
12/07/2004,18:43,1084.50,1084.50,1084.50,1084.50,0,3,3.00
12/07/2004,18:44,1084.50,1084.50,1084.50,1084.50,0,21,21.00
12/07/2004,18:45,1084.50,1084.50,1084.25,1084.25,0,3,3.00
12/07/2004,18:46,1084.50,1084.50,1084.50,1084.50,34,0,34.00
12/07/2004,18:47,1084.50,1084.50,1084.50,1084.50,8,0,8.00
12/07/2004,18:48,1084.50,1084.50,1084.50,1084.50,10,0,10.00
12/07/2004,18:49,1084.50,1084.50,1084.50,1084.50,22,0,22.00
12/07/2004,18:50,1084.50,1084.50,1084.50,1084.50,10,0,10.00
12/07/2004,18:51,1084.50,1084.50,1084.25,1084.25,1,1,2.00
12/07/2004,18:52,1084.25,1084.25,1084.25,1084.25,0,1,1.00
12/07/2004,18:53,1084.50,1084.75,1084.50,1084.75,41,0,41.00
12/07/2004,18:54,1084.50,1084.50,1084.50,1084.50,0,1,1.00
12/07/2004,18:55,1084.75,1084.75,1084.75,1084.75,1,0,1.00
12/07/2004,18:57,1084.75,1084.75,1084.75,1084.75,2,0,2.00
12/07/2004,18:59,1084.75,1084.75,1084.75,1084.75,8,0,8.00
12/07/2004,19:00,1084.75,1084.75,1084.75,1084.75,1,0,1.00
12/07/2004,19:01,1084.75,1084.75,1084.75,1084.75,5,0,5.00
12/07/2004,19:02,1084.50,1084.50,1084.50,1084.50,0,2,2.00
12/07/2004,19:03,1084.75,1084.75,1084.50,1084.75,4,1,5.00
12/07/2004,19:04,1084.50,1084.75,1084.50,1084.75,1,1,2.00
12/07/2004,19:05,1084.75,1084.75,1084.75,1084.75,1,0,1.00
12/07/2004,19:06,1084.75,1084.75,1084.75,1084.75,2,0,2.00
12/07/2004,19:07,1084.75,1084.75,1084.75,1084.75,1,0,1.00
12/07/2004,19:10,1084.50,1084.50,1084.50,1084.50,0,13,13.00
12/07/2004,19:14,1084.50,1084.50,1084.50,1084.50,0,1,1.00
12/07/2004,19:16,1084.50,1084.50,1084.50,1084.50,0,1,1.00
12/07/2004,19:18,1084.50,1084.50,1084.50,1084.50,0,10,10.00
12/07/2004,19:19,1084.25,1084.25,1084.25,1084.25,0,5,5.00
12/07/2004,19:20,1084.25,1084.25,1084.25,1084.25,0,15,15.00
12/07/2004,19:22,1084.50,1084.50,1084.50,1084.50,5,0,5.00
12/07/2004,19:23,1084.50,1084.50,1084.50,1084.50,16,0,16.00
12/07/2004,19:26,1084.50,1084.50,1084.50,1084.50,14,0,14.00
12/07/2004,19:27,1084.50,1084.50,1084.50,1084.50,2,0,2.00
12/07/2004,19:28,1084.50,1084.50,1084.50,1084.50,1,0,1.00
12/07/2004,19:29,1084.50,1084.50,1084.50,1084.50,1,0,1.00
12/07/2004,19:30,1084.50,1084.50,1084.50,1084.50,3,0,3.00
12/07/2004,19:32,1084.50,1084.50,1084.50,1084.50,2,0,2.00
12/07/2004,19:33,1084.50,1084.50,1084.50,1084.50,2,0,2.00
12/07/2004,19:34,1084.50,1084.50,1084.50,1084.50,2,0,2.00
12/07/2004,19:36,1084.50,1084.50,1084.25,1084.25,2,20,22.00
12/07/2004,19:37,1084.25,1084.25,1084.25,1084.25,0,7,7.00
12/07/2004,19:38,1084.50,1084.50,1084.50,1084.50,2,0,2.00
12/07/2004,19:39,1084.50,1084.50,1084.50,1084.50,3,0,3.00
12/07/2004,19:40,1084.25,1084.50,1084.25,1084.50,7,1,8.00
12/07/2004,19:41,1084.50,1084.50,1084.50,1084.50,11,0,11.00
12/07/2004,19:43,1084.50,1084.50,1084.50,1084.50,1,0,1.00
12/07/2004,19:45,1084.50,1084.50,1084.50,1084.50,1,0,1.00
12/07/2004,19:48,1084.50,1084.50,1084.50,1084.50,3,0,3.00
12/07/2004,19:50,1084.50,1084.50,1084.50,1084.50,2,0,2.00
12/07/2004,19:51,1084.50,1084.50,1084.50,1084.50,10,0,10.00
12/07/2004,19:53,1084.50,1084.50,1084.50,1084.50,4,0,4.00
12/07/2004,19:57,1084.75,1084.75,1084.75,1084.75,1,0,1.00
12/07/2004,19:59,1084.50,1084.50,1084.50,1084.50,0,1,1.00
12/07/2004,20:00,1084.75,1084.75,1084.75,1084.75,6,0,6.00
12/07/2004,20:03,1084.75,1084.75,1084.75,1084.75,1,0,1.00
12/07/2004,20:06,1084.75,1084.75,1084.75,1084.75,5,0,5.00
12/07/2004,20:08,1084.75,1084.75,1084.75,1084.75,28,0,28.00
12/07/2004,20:09,1084.75,1084.75,1084.75,1084.75,21,0,21.00
12/07/2004,20:10,1085.00,1085.00,1084.75,1084.75,5,5,10.00
12/07/2004,20:12,1084.75,1084.75,1084.75,1084.75,0,1,1.00
12/07/2004,20:17,1084.75,1084.75,1084.75,1084.75,0,3,3.00
12/07/2004,20:18,1084.75,1085.00,1084.75,1085.00,20,1,21.00
12/07/2004,20:20,1085.00,1085.00,1085.00,1085.00,1,0,1.00
12/07/2004,20:22,1085.00,1085.00,1085.00,1085.00,13,0,13.00
12/07/2004,20:23,1085.00,1085.00,1085.00,1085.00,30,0,30.00
12/07/2004,20:24,1085.00,1085.00,1085.00,1085.00,7,0,7.00
12/07/2004,20:25,1085.00,1085.00,1085.00,1085.00,11,0,11.00
12/07/2004,20:26,1084.75,1085.00,1084.75,1085.00,7,26,33.00
12/07/2004,20:27,1085.00,1085.00,1085.00,1085.00,2,0,2.00
12/07/2004,20:30,1085.00,1085.00,1085.00,1085.00,52,0,52.00
12/07/2004,20:32,1085.00,1085.00,1085.00,1085.00,1,0,1.00
12/07/2004,20:33,1085.00,1085.00,1085.00,1085.00,1,0,1.00
12/07/2004,20:35,1085.00,1085.00,1085.00,1085.00,3,0,3.00
12/07/2004,20:36,1085.00,1085.00,1085.00,1085.00,2,0,2.00
12/07/2004,20:37,1085.00,1085.00,1085.00,1085.00,31,0,31.00
12/07/2004,20:38,1085.00,1085.00,1085.00,1085.00,23,0,23.00
12/07/2004,20:39,1085.00,1085.00,1085.00,1085.00,1,0,1.00
12/07/2004,20:40,1085.00,1085.00,1085.00,1085.00,9,0,9.00
12/07/2004,20:41,1085.00,1085.00,1085.00,1085.00,5,0,5.00
12/07/2004,20:42,1085.00,1085.00,1085.00,1085.00,5,0,5.00
12/07/2004,20:44,1085.00,1085.00,1085.00,1085.00,2,0,2.00
12/07/2004,20:45,1085.00,1085.00,1085.00,1085.00,10,0,10.00
12/07/2004,20:46,1085.00,1085.00,1085.00,1085.00,1,0,1.00
12/07/2004,20:47,1085.00,1085.25,1085.00,1085.25,3,0,3.00
12/07/2004,20:50,1085.00,1085.00,1085.00,1085.00,0,5,5.00
12/07/2004,20:52,1085.00,1085.00,1085.00,1085.00,0,13,13.00
12/07/2004,20:54,1085.00,1085.00,1085.00,1085.00,0,20,20.00
12/07/2004,20:55,1085.00,1085.00,1085.00,1085.00,0,1,1.00
12/07/2004,20:56,1085.00,1085.00,1085.00,1085.00,0,1,1.00
12/07/2004,20:57,1085.00,1085.00,1085.00,1085.00,0,1,1.00
12/07/2004,20:59,1085.25,1085.25,1085.25,1085.25,10,0,10.00
12/07/2004,21:00,1085.25,1085.25,1085.25,1085.25,30,0,30.00
12/07/2004,21:01,1085.25,1085.25,1085.25,1085.25,9,0,9.00
12/07/2004,21:03,1084.75,1084.75,1084.75,1084.75,0,6,6.00
12/07/2004,21:04,1084.75,1085.00,1084.75,1085.00,2,5,7.00
12/07/2004,21:05,1084.75,1085.00,1084.75,1085.00,1,5,6.00
12/07/2004,21:06,1085.00,1085.00,1085.00,1085.00,10,0,10.00
12/07/2004,21:09,1084.75,1084.75,1084.75,1084.75,0,5,5.00
12/07/2004,21:10,1084.75,1084.75,1084.75,1084.75,0,10,10.00
12/07/2004,21:12,1084.75,1085.00,1084.75,1085.00,1,11,12.00
12/07/2004,21:17,1084.75,1084.75,1084.75,1084.75,0,3,3.00
12/07/2004,21:18,1084.75,1085.00,1084.75,1084.75,1,5,6.00
12/07/2004,21:20,1084.75,1084.75,1084.75,1084.75,0,3,3.00
12/07/2004,21:21,1085.00,1085.00,1085.00,1085.00,13,0,13.00
12/07/2004,21:22,1085.00,1085.00,1085.00,1085.00,8,0,8.00
12/07/2004,21:28,1085.00,1085.00,1085.00,1085.00,3,0,3.00
12/07/2004,21:29,1084.75,1084.75,1084.75,1084.75,0,1,1.00
12/07/2004,21:30,1084.75,1084.75,1084.75,1084.75,0,2,2.00
12/07/2004,21:32,1084.75,1084.75,1084.75,1084.75,0,3,3.00
12/07/2004,21:33,1084.75,1084.75,1084.75,1084.75,0,2,2.00
12/07/2004,21:34,1085.00,1085.00,1085.00,1085.00,2,0,2.00
12/07/2004,21:36,1085.00,1085.00,1085.00,1085.00,3,0,3.00
12/07/2004,21:37,1085.00,1085.00,1085.00,1085.00,6,0,6.00
12/07/2004,21:38,1085.00,1085.00,1085.00,1085.00,1,0,1.00
12/07/2004,21:39,1085.00,1085.00,1085.00,1085.00,16,0,16.00
12/07/2004,21:40,1085.00,1085.25,1085.00,1085.00,15,11,26.00
12/07/2004,21:41,1085.00,1085.00,1085.00,1085.00,0,1,1.00
12/07/2004,21:43,1085.00,1085.00,1085.00,1085.00,0,2,2.00
12/07/2004,21:44,1085.25,1085.25,1085.00,1085.00,1,10,11.00
12/07/2004,21:45,1085.00,1085.00,1085.00,1085.00,0,15,15.00
12/07/2004,21:46,1085.25,1085.25,1085.25,1085.25,24,0,24.00
12/07/2004,21:47,1085.25,1085.25,1085.25,1085.25,75,0,75.00
12/07/2004,21:48,1085.25,1085.25,1085.25,1085.25,53,0,53.00
12/07/2004,21:49,1085.50,1085.50,1085.25,1085.25,2,45,47.00
12/07/2004,21:50,1085.25,1085.25,1085.25,1085.25,0,2,2.00
12/07/2004,21:54,1085.25,1085.25,1085.25,1085.25,0,2,2.00
12/07/2004,21:55,1085.25,1085.50,1085.25,1085.50,1,25,26.00
12/07/2004,21:58,1085.25,1085.25,1085.25,1085.25,0,2,2.00
12/07/2004,21:59,1085.25,1085.50,1085.25,1085.50,1,6,7.00
12/07/2004,22:00,1085.50,1085.50,1085.50,1085.50,129,0,129.00
12/07/2004,22:01,1085.50,1085.50,1085.50,1085.50,1,0,1.00
12/07/2004,22:05,1085.50,1085.50,1085.50,1085.50,1,0,1.00
12/07/2004,22:06,1085.50,1085.50,1085.25,1085.25,1,1,2.00
12/07/2004,22:07,1085.25,1085.25,1085.25,1085.25,0,23,23.00
12/07/2004,22:08,1085.25,1085.25,1085.25,1085.25,0,5,5.00
12/07/2004,22:09,1085.25,1085.25,1085.25,1085.25,0,15,15.00
12/07/2004,22:10,1085.25,1085.25,1085.25,1085.25,0,10,10.00
12/07/2004,22:14,1085.00,1085.00,1085.00,1085.00,0,1,1.00
12/07/2004,22:19,1085.25,1085.25,1085.00,1085.25,3,5,8.00
12/07/2004,22:20,1085.00,1085.00,1085.00,1085.00,0,15,15.00
12/07/2004,22:21,1084.75,1084.75,1084.75,1084.75,0,9,9.00
12/07/2004,22:22,1085.00,1085.00,1085.00,1085.00,1,0,1.00
12/07/2004,22:23,1084.75,1084.75,1084.75,1084.75,0,1,1.00
12/07/2004,22:27,1085.25,1085.25,1084.75,1085.00,31,12,43.00
12/07/2004,22:28,1085.25,1085.25,1085.25,1085.25,1,0,1.00
12/07/2004,22:31,1085.25,1085.25,1085.25,1085.25,1,0,1.00
12/07/2004,22:32,1085.25,1085.25,1085.25,1085.25,2,0,2.00
12/07/2004,22:38,1085.00,1085.25,1085.00,1085.25,25,16,41.00
12/07/2004,22:40,1085.00,1085.00,1085.00,1085.00,0,1,1.00
12/07/2004,22:43,1085.25,1085.25,1085.25,1085.25,3,0,3.00
12/07/2004,22:45,1085.00,1085.00,1085.00,1085.00,0,24,24.00
12/07/2004,22:47,1085.00,1085.00,1085.00,1085.00,0,8,8.00
12/07/2004,22:50,1085.00,1085.00,1085.00,1085.00,0,4,4.00
12/07/2004,22:52,1085.00,1085.00,1085.00,1085.00,0,19,19.00
12/07/2004,22:55,1085.00,1085.00,1084.75,1085.00,10,11,21.00
12/07/2004,22:56,1085.00,1085.00,1085.00,1085.00,26,0,26.00
12/07/2004,22:57,1085.00,1085.00,1085.00,1085.00,31,0,31.00
12/07/2004,22:58,1085.00,1085.00,1085.00,1085.00,2,0,2.00
12/07/2004,22:59,1085.00,1085.00,1084.75,1084.75,2,75,77.00
12/07/2004,23:00,1084.75,1084.75,1084.75,1084.75,0,39,39.00
12/07/2004,23:01,1084.75,1085.00,1084.75,1085.00,30,122,152.00
12/07/2004,23:02,1085.25,1085.25,1085.00,1085.00,5,1,6.00
12/07/2004,23:03,1085.25,1085.50,1085.00,1085.00,30,2,32.00
12/07/2004,23:14,1085.25,1085.25,1085.25,1085.25,1,0,1.00
12/07/2004,23:15,1085.25,1085.25,1085.25,1085.25,1,0,1.00
12/07/2004,23:16,1085.25,1085.25,1085.25,1085.25,2,0,2.00
12/07/2004,23:19,1085.25,1085.25,1085.25,1085.25,10,0,10.00
12/07/2004,23:21,1085.25,1085.25,1085.25,1085.25,3,0,3.00
12/07/2004,23:22,1085.25,1085.25,1085.00,1085.00,1,18,19.00
12/07/2004,23:24,1085.00,1085.00,1085.00,1085.00,0,9,9.00
12/07/2004,23:25,1085.00,1085.00,1085.00,1085.00,0,2,2.00
12/07/2004,23:26,1084.75,1084.75,1084.75,1084.75,0,7,7.00
12/07/2004,23:31,1084.75,1084.75,1084.75,1084.75,0,3,3.00
12/07/2004,23:39,1084.75,1084.75,1084.75,1084.75,0,1,1.00
12/07/2004,23:41,1084.75,1084.75,1084.75,1084.75,0,54,54.00
12/07/2004,23:42,1084.75,1084.75,1084.75,1084.75,0,4,4.00
12/07/2004,23:43,1084.75,1084.75,1084.50,1084.50,0,8,8.00
12/07/2004,23:44,1084.50,1084.50,1084.50,1084.50,0,2,2.00
12/07/2004,23:45,1084.75,1084.75,1084.75,1084.75,3,0,3.00
12/07/2004,23:46,1085.00,1085.00,1085.00,1085.00,11,0,11.00
12/07/2004,23:47,1084.75,1084.75,1084.75,1084.75,0,3,3.00
12/07/2004,23:53,1085.00,1085.00,1085.00,1085.00,18,0,18.00
12/07/2004,23:55,1085.00,1085.00,1085.00,1085.00,1,0,1.00
12/07/2004,23:56,1085.00,1085.00,1085.00,1085.00,1,0,1.00
12/08/2004,00:00,1085.00,1085.00,1085.00,1085.00,6,0,6.00
12/08/2004,00:10,1085.00,1085.00,1085.00,1085.00,8,0,8.00
12/08/2004,00:11,1085.00,1085.00,1085.00,1085.00,1,0,1.00
12/08/2004,00:18,1085.00,1085.00,1085.00,1085.00,1,0,1.00
12/08/2004,00:21,1085.00,1085.00,1084.75,1084.75,10,2,12.00
12/08/2004,00:22,1085.00,1085.00,1085.00,1085.00,4,0,4.00
12/08/2004,00:23,1085.00,1085.00,1085.00,1085.00,1,0,1.00
12/08/2004,00:27,1085.00,1085.00,1085.00,1085.00,1,0,1.00
12/08/2004,00:29,1085.25,1085.25,1085.25,1085.25,1,0,1.00
12/08/2004,00:30,1085.00,1085.00,1085.00,1085.00,0,1,1.00
12/08/2004,00:31,1085.25,1085.25,1085.00,1085.00,4,5,9.00
12/08/2004,00:33,1085.00,1085.25,1085.00,1085.25,1,1,2.00
12/08/2004,00:34,1085.25,1085.25,1085.00,1085.00,1,5,6.00
12/08/2004,00:35,1085.00,1085.00,1084.75,1084.75,0,20,20.00
12/08/2004,00:37,1085.00,1085.00,1085.00,1085.00,1,0,1.00
12/08/2004,00:40,1085.00,1085.25,1085.00,1085.00,5,2,7.00
12/08/2004,00:41,1085.00,1085.00,1085.00,1085.00,0,1,1.00
12/08/2004,00:44,1085.00,1085.00,1085.00,1085.00,0,2,2.00
12/08/2004,00:47,1084.75,1084.75,1084.75,1084.75,0,8,8.00
12/08/2004,00:52,1085.00,1085.00,1085.00,1085.00,1,0,1.00
12/08/2004,00:57,1084.75,1084.75,1084.75,1084.75,0,38,38.00
12/08/2004,00:58,1084.50,1084.75,1084.50,1084.50,1,28,29.00
12/08/2004,00:59,1084.75,1084.75,1084.75,1084.75,120,0,120.00
12/08/2004,01:01,1084.75,1084.75,1084.75,1084.75,16,0,16.00
12/08/2004,01:02,1084.75,1084.75,1084.75,1084.75,2,0,2.00
12/08/2004,01:03,1085.00,1085.00,1084.75,1084.75,1,1,2.00
12/08/2004,01:04,1085.00,1085.00,1085.00,1085.00,1,0,1.00
12/08/2004,01:08,1084.75,1084.75,1084.75,1084.75,0,16,16.00
12/08/2004,01:10,1085.00,1085.00,1085.00,1085.00,2,0,2.00
12/08/2004,01:11,1085.00,1085.00,1084.75,1084.75,2,7,9.00
12/08/2004,01:14,1085.00,1085.00,1085.00,1085.00,46,0,46.00
12/08/2004,01:16,1085.00,1085.00,1085.00,1085.00,3,0,3.00
12/08/2004,01:17,1085.00,1085.00,1085.00,1085.00,3,0,3.00
12/08/2004,01:18,1084.75,1084.75,1084.75,1084.75,0,3,3.00
12/08/2004,01:19,1084.75,1085.00,1084.75,1085.00,1,4,5.00
12/08/2004,01:20,1084.75,1084.75,1084.75,1084.75,0,2,2.00
12/08/2004,01:23,1085.00,1085.00,1085.00,1085.00,1,0,1.00
12/08/2004,01:24,1085.00,1085.00,1084.75,1084.75,1,1,2.00
12/08/2004,01:25,1084.75,1084.75,1084.75,1084.75,0,20,20.00
12/08/2004,01:27,1084.50,1084.50,1084.50,1084.50,0,11,11.00
12/08/2004,01:30,1084.50,1084.50,1084.50,1084.50,0,25,25.00
12/08/2004,01:31,1084.50,1084.50,1084.50,1084.50,0,10,10.00
12/08/2004,01:32,1084.50,1084.50,1084.50,1084.50,0,1,1.00
12/08/2004,01:33,1084.50,1084.50,1084.50,1084.50,0,31,31.00
12/08/2004,01:36,1084.50,1084.50,1084.50,1084.50,0,8,8.00
12/08/2004,01:40,1084.25,1084.50,1084.25,1084.50,1,7,8.00
12/08/2004,01:41,1084.25,1084.25,1084.00,1084.00,0,50,50.00
12/08/2004,01:42,1084.25,1084.25,1084.25,1084.25,2,0,2.00
12/08/2004,01:43,1084.25,1084.25,1084.25,1084.25,12,0,12.00
12/08/2004,01:44,1084.00,1084.00,1084.00,1084.00,0,1,1.00
12/08/2004,01:46,1084.25,1084.25,1084.25,1084.25,12,0,12.00
12/08/2004,01:49,1084.00,1084.00,1084.00,1084.00,0,38,38.00
12/08/2004,01:50,1084.00,1084.25,1084.00,1084.00,1,9,10.00
12/08/2004,01:51,1084.25,1084.25,1084.25,1084.25,26,0,26.00
12/08/2004,01:52,1084.25,1084.25,1084.25,1084.25,20,0,20.00
12/08/2004,01:53,1084.25,1084.25,1084.25,1084.25,10,0,10.00
12/08/2004,01:54,1084.25,1084.25,1084.25,1084.25,13,0,13.00
12/08/2004,01:56,1084.50,1084.50,1084.25,1084.25,1,2,3.00
12/08/2004,01:57,1084.25,1084.25,1084.25,1084.25,0,17,17.00
12/08/2004,01:58,1084.25,1084.25,1084.25,1084.25,0,2,2.00
12/08/2004,01:59,1084.25,1084.25,1084.25,1084.25,0,2,2.00
12/08/2004,02:01,1084.25,1084.75,1084.25,1084.75,52,50,102.00
12/08/2004,02:02,1084.50,1084.50,1084.50,1084.50,0,146,146.00
12/08/2004,02:03,1084.25,1084.50,1084.25,1084.25,50,132,182.00
12/08/2004,02:04,1084.25,1084.50,1083.75,1084.00,122,247,369.00
12/08/2004,02:05,1084.00,1084.25,1084.00,1084.25,89,11,100.00
12/08/2004,02:06,1084.25,1084.25,1084.00,1084.00,79,224,303.00
12/08/2004,02:07,1084.00,1084.25,1083.75,1084.25,108,73,181.00
12/08/2004,02:08,1084.25,1084.50,1084.25,1084.50,62,0,62.00
12/08/2004,02:09,1084.50,1085.00,1084.50,1085.00,84,0,84.00
12/08/2004,02:10,1085.00,1085.25,1085.00,1085.25,406,12,418.00
12/08/2004,02:11,1085.25,1085.25,1085.00,1085.25,165,13,178.00
12/08/2004,02:12,1085.00,1085.25,1085.00,1085.25,56,40,96.00
12/08/2004,02:13,1085.25,1085.25,1085.25,1085.25,25,0,25.00
12/08/2004,02:14,1085.00,1085.25,1085.00,1085.25,32,20,52.00
12/08/2004,02:15,1085.25,1085.25,1085.25,1085.25,24,0,24.00
12/08/2004,02:16,1085.25,1085.50,1085.25,1085.50,4,0,4.00
12/08/2004,02:17,1085.25,1085.25,1085.00,1085.25,6,56,62.00
12/08/2004,02:18,1085.00,1085.00,1085.00,1085.00,0,26,26.00
12/08/2004,02:19,1085.25,1085.50,1085.25,1085.50,25,0,25.00
12/08/2004,02:20,1085.50,1085.50,1085.50,1085.50,4,0,4.00
12/08/2004,02:21,1085.25,1085.25,1085.25,1085.25,0,11,11.00
12/08/2004,02:22,1085.50,1085.75,1085.25,1085.75,179,31,210.00
12/08/2004,02:23,1085.75,1085.75,1085.50,1085.50,6,60,66.00
12/08/2004,02:24,1085.50,1085.50,1085.50,1085.50,0,132,132.00
12/08/2004,02:25,1085.25,1085.50,1085.25,1085.25,1,255,256.00
12/08/2004,02:26,1085.25,1085.25,1085.00,1085.00,0,138,138.00
12/08/2004,02:27,1085.00,1085.25,1085.00,1085.25,7,7,14.00
12/08/2004,02:28,1085.25,1085.25,1085.25,1085.25,2,0,2.00
12/08/2004,02:29,1085.25,1085.25,1085.25,1085.25,7,0,7.00
12/08/2004,02:30,1085.00,1085.25,1085.00,1085.25,47,5,52.00
12/08/2004,02:31,1085.25,1085.50,1085.25,1085.25,43,19,62.00
12/08/2004,02:32,1085.25,1085.25,1085.00,1085.25,9,10,19.00
12/08/2004,02:33,1085.25,1085.25,1085.25,1085.25,49,0,49.00
12/08/2004,02:34,1085.25,1085.25,1085.25,1085.25,17,0,17.00
12/08/2004,02:35,1085.50,1085.50,1085.50,1085.50,7,0,7.00
12/08/2004,02:36,1085.25,1085.25,1085.00,1085.00,1,162,163.00
12/08/2004,02:37,1085.00,1085.50,1085.00,1085.25,40,34,74.00
12/08/2004,02:38,1085.25,1085.50,1085.00,1085.50,32,5,37.00
12/08/2004,02:41,1085.50,1085.50,1085.50,1085.50,13,0,13.00
12/08/2004,02:42,1085.50,1085.75,1085.50,1085.75,21,0,21.00
12/08/2004,02:43,1085.75,1085.75,1085.75,1085.75,3,0,3.00
12/08/2004,02:44,1085.75,1085.75,1085.50,1085.50,1,26,27.00
12/08/2004,02:45,1085.75,1085.75,1085.75,1085.75,77,0,77.00
12/08/2004,02:46,1085.75,1086.00,1085.75,1086.00,40,7,47.00
12/08/2004,02:47,1086.00,1086.25,1086.00,1086.00,176,6,182.00
12/08/2004,02:48,1086.00,1086.00,1086.00,1086.00,0,1,1.00
12/08/2004,02:49,1086.25,1086.50,1086.00,1086.25,169,58,227.00
12/08/2004,02:50,1086.25,1086.50,1086.00,1086.25,27,23,50.00
12/08/2004,02:51,1086.25,1086.50,1086.25,1086.25,2,11,13.00
12/08/2004,02:52,1086.25,1086.25,1086.25,1086.25,0,10,10.00
12/08/2004,02:53,1086.25,1086.25,1086.25,1086.25,0,105,105.00
12/08/2004,02:54,1086.50,1086.50,1086.25,1086.25,23,30,53.00
12/08/2004,02:55,1086.50,1086.50,1086.50,1086.50,54,0,54.00
12/08/2004,02:56,1086.25,1086.25,1086.25,1086.25,0,50,50.00
12/08/2004,02:57,1086.25,1086.25,1086.25,1086.25,0,14,14.00
12/08/2004,02:58,1086.50,1086.50,1086.25,1086.25,25,2,27.00
12/08/2004,02:59,1086.50,1086.50,1086.25,1086.25,20,10,30.00
12/08/2004,03:00,1086.50,1086.50,1086.50,1086.50,1,0,1.00
12/08/2004,03:01,1086.25,1086.25,1086.25,1086.25,0,28,28.00
12/08/2004,03:02,1086.25,1086.25,1086.25,1086.25,0,15,15.00
12/08/2004,03:03,1086.50,1086.75,1086.50,1086.75,63,2,65.00
12/08/2004,03:04,1086.50,1086.50,1086.50,1086.50,0,30,30.00
12/08/2004,03:05,1086.50,1086.50,1086.50,1086.50,0,25,25.00
12/08/2004,03:06,1086.50,1086.50,1086.50,1086.50,0,2,2.00
12/08/2004,03:07,1086.50,1086.75,1086.50,1086.75,6,96,102.00
12/08/2004,03:08,1086.50,1086.75,1086.50,1086.75,28,50,78.00
12/08/2004,03:09,1086.50,1086.50,1086.50,1086.50,0,10,10.00
12/08/2004,03:10,1086.75,1087.00,1086.75,1087.00,89,18,107.00
12/08/2004,03:11,1087.00,1087.00,1086.75,1086.75,21,3,24.00
12/08/2004,03:12,1087.00,1087.00,1086.75,1086.75,54,21,75.00
12/08/2004,03:13,1086.75,1087.25,1086.75,1087.00,278,4,282.00
12/08/2004,03:14,1087.25,1087.25,1087.00,1087.00,150,23,173.00
12/08/2004,03:15,1087.00,1087.25,1087.00,1087.00,77,5,82.00
12/08/2004,03:16,1087.00,1087.00,1087.00,1087.00,0,70,70.00
12/08/2004,03:17,1087.00,1087.00,1087.00,1087.00,0,29,29.00
12/08/2004,03:18,1087.00,1087.00,1087.00,1087.00,0,1,1.00
12/08/2004,03:19,1087.00,1087.25,1087.00,1087.25,4,11,15.00
12/08/2004,03:21,1087.25,1087.25,1087.00,1087.00,1,2,3.00
12/08/2004,03:22,1087.00,1087.00,1087.00,1087.00,0,3,3.00
12/08/2004,03:23,1087.25,1087.25,1087.00,1087.00,2,1,3.00
12/08/2004,03:24,1087.00,1087.00,1087.00,1087.00,0,14,14.00
12/08/2004,03:28,1087.00,1087.00,1086.75,1086.75,0,58,58.00
12/08/2004,03:29,1087.00,1087.25,1087.00,1087.00,49,11,60.00
12/08/2004,03:30,1087.00,1087.00,1087.00,1087.00,0,14,14.00
12/08/2004,03:31,1087.25,1087.25,1087.00,1087.25,31,5,36.00
12/08/2004,03:32,1087.00,1087.00,1086.75,1086.75,0,106,106.00
12/08/2004,03:33,1086.75,1086.75,1086.75,1086.75,0,36,36.00
12/08/2004,03:34,1086.75,1086.75,1086.75,1086.75,0,2,2.00
12/08/2004,03:36,1087.00,1087.00,1086.75,1086.75,25,1,26.00
12/08/2004,03:37,1086.75,1086.75,1086.75,1086.75,0,56,56.00
12/08/2004,03:38,1086.75,1086.75,1086.75,1086.75,0,48,48.00
12/08/2004,03:39,1086.75,1086.75,1086.75,1086.75,0,14,14.00
12/08/2004,03:40,1086.50,1086.50,1086.50,1086.50,0,6,6.00
12/08/2004,03:41,1086.50,1086.50,1086.50,1086.50,0,1,1.00
12/08/2004,03:42,1086.50,1086.50,1086.50,1086.50,0,3,3.00
12/08/2004,03:43,1086.75,1087.00,1086.75,1087.00,22,0,22.00
12/08/2004,03:44,1086.75,1087.00,1086.75,1087.00,26,4,30.00
12/08/2004,03:45,1087.00,1087.00,1087.00,1087.00,6,0,6.00
12/08/2004,03:46,1086.75,1086.75,1086.75,1086.75,0,1,1.00
12/08/2004,03:47,1086.75,1087.00,1086.75,1087.00,104,5,109.00
12/08/2004,03:50,1086.75,1086.75,1086.75,1086.75,0,1,1.00
12/08/2004,03:51,1086.75,1087.00,1086.75,1087.00,25,1,26.00
12/08/2004,03:52,1087.00,1087.00,1087.00,1087.00,32,0,32.00
12/08/2004,03:53,1087.00,1087.00,1086.75,1086.75,18,20,38.00
12/08/2004,03:54,1086.75,1086.75,1086.75,1086.75,0,9,9.00
12/08/2004,03:55,1086.75,1086.75,1086.75,1086.75,0,44,44.00
12/08/2004,03:56,1086.75,1086.75,1086.75,1086.75,0,22,22.00
12/08/2004,03:57,1086.75,1086.75,1086.75,1086.75,0,13,13.00
12/08/2004,03:58,1086.75,1087.00,1086.50,1086.75,15,77,92.00
12/08/2004,03:59,1086.75,1086.75,1086.75,1086.75,0,30,30.00
12/08/2004,04:01,1086.50,1086.50,1086.50,1086.50,0,2,2.00
12/08/2004,04:02,1086.50,1086.50,1086.50,1086.50,0,1,1.00
12/08/2004,04:03,1086.50,1086.75,1086.50,1086.75,3,3,6.00
12/08/2004,04:04,1086.50,1086.50,1086.50,1086.50,0,2,2.00
12/08/2004,04:05,1086.75,1086.75,1086.50,1086.50,1,1,2.00
12/08/2004,04:06,1086.75,1086.75,1086.75,1086.75,81,0,81.00
12/08/2004,04:07,1086.75,1087.00,1086.75,1087.00,129,0,129.00
12/08/2004,04:09,1087.00,1087.00,1086.75,1087.00,11,1,12.00
12/08/2004,04:10,1087.00,1087.00,1086.75,1086.75,1,1,2.00
12/08/2004,04:12,1087.00,1087.00,1087.00,1087.00,10,0,10.00
12/08/2004,04:13,1087.00,1087.00,1087.00,1087.00,1,0,1.00
12/08/2004,04:14,1087.00,1087.00,1087.00,1087.00,5,0,5.00
12/08/2004,04:15,1086.75,1086.75,1086.50,1086.75,3,52,55.00
12/08/2004,04:16,1086.75,1086.75,1086.75,1086.75,1,0,1.00
12/08/2004,04:17,1086.50,1086.75,1086.50,1086.75,2,2,4.00
12/08/2004,04:18,1086.50,1086.75,1086.50,1086.75,11,3,14.00
12/08/2004,04:19,1086.50,1086.75,1086.50,1086.50,1,98,99.00
12/08/2004,04:20,1086.50,1086.50,1086.25,1086.50,1,35,36.00
12/08/2004,04:21,1086.50,1086.50,1086.50,1086.50,2,0,2.00
12/08/2004,04:22,1086.25,1086.25,1086.25,1086.25,0,2,2.00
12/08/2004,04:23,1086.25,1086.50,1086.25,1086.50,3,2,5.00
12/08/2004,04:24,1086.50,1086.50,1086.25,1086.25,3,95,98.00
12/08/2004,04:25,1086.50,1086.50,1086.25,1086.50,5,3,8.00
12/08/2004,04:26,1086.25,1086.25,1086.25,1086.25,0,3,3.00
12/08/2004,04:27,1086.50,1086.50,1086.25,1086.25,1,20,21.00
12/08/2004,04:28,1086.50,1086.50,1086.50,1086.50,6,0,6.00
12/08/2004,04:30,1086.25,1086.25,1086.25,1086.25,0,20,20.00
12/08/2004,04:31,1086.50,1086.50,1086.50,1086.50,100,0,100.00
12/08/2004,04:32,1086.75,1086.75,1086.75,1086.75,95,0,95.00
12/08/2004,04:33,1086.75,1087.00,1086.75,1086.75,3,10,13.00
12/08/2004,04:34,1086.75,1087.00,1086.75,1086.75,1,31,32.00
12/08/2004,04:35,1086.75,1086.75,1086.50,1086.75,1,6,7.00
12/08/2004,04:36,1086.75,1086.75,1086.75,1086.75,3,0,3.00
12/08/2004,04:37,1086.75,1087.00,1086.75,1086.75,22,10,32.00
12/08/2004,04:39,1087.00,1087.00,1086.75,1086.75,3,3,6.00
12/08/2004,04:40,1086.75,1086.75,1086.75,1086.75,0,1,1.00
12/08/2004,04:41,1086.75,1087.00,1086.75,1087.00,87,2,89.00
12/08/2004,04:42,1087.25,1087.25,1086.75,1086.75,1,21,22.00
12/08/2004,04:43,1086.75,1087.00,1086.75,1087.00,11,2,13.00
12/08/2004,04:44,1087.00,1087.00,1086.75,1086.75,10,3,13.00
12/08/2004,04:45,1087.00,1087.00,1086.75,1086.75,5,1,6.00
12/08/2004,04:46,1086.75,1087.00,1086.75,1087.00,2,2,4.00
12/08/2004,04:47,1087.00,1087.00,1086.75,1086.75,1,1,2.00
12/08/2004,04:48,1087.00,1087.00,1086.75,1087.00,103,2,105.00
12/08/2004,04:50,1087.00,1087.00,1087.00,1087.00,1,0,1.00
12/08/2004,04:51,1087.00,1087.00,1087.00,1087.00,50,0,50.00
12/08/2004,04:52,1087.00,1087.00,1087.00,1087.00,2,0,2.00
12/08/2004,04:53,1087.00,1087.00,1087.00,1087.00,4,0,4.00
12/08/2004,04:54,1086.75,1086.75,1086.50,1086.50,0,117,117.00
12/08/2004,04:55,1086.75,1086.75,1086.75,1086.75,28,0,28.00
12/08/2004,04:56,1086.75,1086.75,1086.75,1086.75,31,0,31.00
12/08/2004,04:57,1086.75,1087.00,1086.75,1086.75,18,27,45.00
12/08/2004,04:58,1086.75,1086.75,1086.75,1086.75,0,65,65.00
12/08/2004,04:59,1086.75,1086.75,1086.75,1086.75,0,12,12.00
12/08/2004,05:00,1086.75,1086.75,1086.50,1086.50,0,13,13.00
12/08/2004,05:01,1086.75,1086.75,1086.75,1086.75,12,0,12.00
12/08/2004,05:02,1086.75,1087.00,1086.75,1087.00,31,1,32.00
12/08/2004,05:03,1087.00,1087.00,1087.00,1087.00,75,0,75.00
12/08/2004,05:04,1087.00,1087.25,1087.00,1087.00,64,46,110.00
12/08/2004,05:05,1087.00,1087.00,1087.00,1087.00,0,15,15.00
12/08/2004,05:06,1086.75,1087.00,1086.75,1087.00,15,2,17.00
12/08/2004,05:07,1087.00,1087.00,1087.00,1087.00,4,0,4.00
12/08/2004,05:08,1087.00,1087.00,1086.75,1086.75,10,113,123.00
12/08/2004,05:09,1086.75,1086.75,1086.75,1086.75,0,3,3.00
12/08/2004,05:11,1086.75,1086.75,1086.75,1086.75,0,3,3.00
12/08/2004,05:12,1086.75,1086.75,1086.75,1086.75,0,2,2.00
12/08/2004,05:13,1087.00,1087.00,1086.75,1086.75,4,3,7.00
12/08/2004,05:14,1087.00,1087.00,1087.00,1087.00,1,0,1.00
12/08/2004,05:15,1087.00,1087.00,1086.75,1086.75,32,10,42.00
12/08/2004,05:16,1087.00,1087.00,1086.75,1087.00,42,41,83.00
12/08/2004,05:17,1086.75,1086.75,1086.75,1086.75,0,23,23.00
12/08/2004,05:18,1086.50,1086.50,1086.50,1086.50,0,4,4.00
12/08/2004,05:19,1086.50,1086.50,1086.50,1086.50,0,29,29.00
12/08/2004,05:20,1086.50,1086.50,1086.50,1086.50,0,35,35.00
12/08/2004,05:21,1086.50,1086.50,1086.50,1086.50,0,4,4.00
12/08/2004,05:23,1086.25,1086.25,1086.25,1086.25,0,1,1.00
12/08/2004,05:24,1086.25,1086.25,1086.25,1086.25,0,114,114.00
12/08/2004,05:25,1086.00,1086.00,1086.00,1086.00,0,14,14.00
12/08/2004,05:27,1086.00,1086.00,1086.00,1086.00,0,1,1.00
12/08/2004,05:28,1086.25,1086.25,1086.25,1086.25,5,0,5.00
12/08/2004,05:29,1086.25,1086.25,1086.25,1086.25,40,0,40.00
12/08/2004,05:30,1086.25,1086.25,1086.25,1086.25,3,0,3.00
12/08/2004,05:32,1086.25,1086.25,1086.00,1086.00,9,13,22.00
12/08/2004,05:33,1086.25,1086.25,1086.25,1086.25,11,0,11.00
12/08/2004,05:35,1086.50,1086.50,1086.50,1086.50,3,0,3.00
12/08/2004,05:38,1086.50,1086.50,1086.25,1086.25,3,53,56.00
12/08/2004,05:40,1086.00,1086.25,1086.00,1086.00,1,127,128.00
12/08/2004,05:41,1086.00,1086.00,1086.00,1086.00,0,25,25.00
12/08/2004,05:42,1086.00,1086.00,1086.00,1086.00,0,6,6.00
12/08/2004,05:43,1086.00,1086.00,1085.75,1085.75,0,154,154.00
12/08/2004,05:44,1085.75,1085.75,1085.75,1085.75,0,84,84.00
12/08/2004,05:45,1085.75,1085.75,1085.75,1085.75,0,172,172.00
12/08/2004,05:46,1085.75,1085.75,1085.75,1085.75,0,22,22.00
12/08/2004,05:47,1085.75,1085.75,1085.75,1085.75,0,7,7.00
12/08/2004,05:48,1085.50,1085.75,1085.25,1085.50,234,267,501.00
12/08/2004,05:50,1085.50,1085.50,1085.00,1085.00,1,153,154.00
12/08/2004,05:51,1085.25,1085.25,1085.00,1085.25,103,11,114.00
12/08/2004,05:52,1085.25,1085.25,1085.25,1085.25,3,0,3.00
12/08/2004,05:53,1085.25,1085.25,1085.25,1085.25,1,0,1.00
12/08/2004,05:54,1085.00,1085.00,1084.75,1084.75,0,255,255.00
12/08/2004,05:55,1084.75,1084.75,1084.25,1084.25,31,327,358.00
12/08/2004,05:56,1084.25,1084.75,1084.25,1084.75,223,16,239.00
12/08/2004,05:57,1085.00,1085.25,1085.00,1085.25,67,0,67.00
12/08/2004,05:58,1085.25,1085.50,1085.25,1085.50,168,0,168.00
12/08/2004,05:59,1085.25,1085.25,1085.25,1085.25,0,58,58.00
12/08/2004,06:00,1085.25,1085.25,1085.25,1085.25,0,9,9.00
12/08/2004,06:01,1085.25,1085.25,1085.25,1085.25,0,2,2.00
12/08/2004,06:03,1085.00,1085.00,1085.00,1085.00,0,1,1.00
12/08/2004,06:04,1085.00,1085.00,1085.00,1085.00,0,5,5.00
12/08/2004,06:05,1085.00,1085.00,1084.75,1084.75,0,78,78.00
12/08/2004,06:06,1084.75,1085.25,1084.75,1085.00,15,13,28.00
12/08/2004,06:07,1085.00,1085.00,1085.00,1085.00,0,2,2.00
12/08/2004,06:08,1084.75,1085.00,1084.75,1085.00,1,1,2.00
12/08/2004,06:09,1084.75,1084.75,1084.50,1084.50,0,297,297.00
12/08/2004,06:10,1084.50,1084.50,1084.50,1084.50,0,23,23.00
12/08/2004,06:11,1084.75,1084.75,1084.75,1084.75,43,0,43.00
12/08/2004,06:12,1084.75,1084.75,1084.50,1084.75,7,1,8.00
12/08/2004,06:13,1085.00,1085.00,1084.50,1084.50,2,22,24.00
12/08/2004,06:14,1084.75,1084.75,1084.50,1084.50,25,5,30.00
12/08/2004,06:15,1084.50,1084.50,1084.25,1084.50,4,105,109.00
12/08/2004,06:16,1084.50,1084.50,1084.25,1084.50,61,2,63.00
12/08/2004,06:17,1084.75,1084.75,1084.75,1084.75,5,0,5.00
12/08/2004,06:18,1084.50,1084.50,1084.50,1084.50,0,4,4.00
12/08/2004,06:19,1084.75,1084.75,1084.75,1084.75,5,0,5.00
12/08/2004,06:20,1084.75,1084.75,1084.75,1084.75,17,0,17.00
12/08/2004,06:21,1084.75,1085.00,1084.75,1084.75,7,1,8.00
12/08/2004,06:22,1084.75,1085.00,1084.75,1085.00,59,2,61.00
12/08/2004,06:23,1085.25,1085.50,1085.25,1085.25,53,17,70.00
12/08/2004,06:24,1085.25,1085.25,1085.25,1085.25,0,8,8.00
12/08/2004,06:25,1085.25,1085.25,1085.25,1085.25,0,15,15.00
12/08/2004,06:26,1085.25,1085.25,1085.00,1085.00,0,16,16.00
12/08/2004,06:27,1085.25,1085.25,1085.25,1085.25,54,0,54.00
12/08/2004,06:28,1085.25,1085.25,1085.25,1085.25,25,0,25.00
12/08/2004,06:29,1085.50,1085.50,1085.50,1085.50,109,0,109.00
12/08/2004,06:30,1085.50,1085.50,1085.50,1085.50,14,0,14.00
12/08/2004,06:31,1085.75,1086.00,1085.75,1085.75,115,36,151.00
12/08/2004,06:32,1085.75,1085.75,1085.75,1085.75,0,17,17.00
12/08/2004,06:33,1085.75,1085.75,1085.50,1085.50,25,36,61.00
12/08/2004,06:34,1085.50,1085.75,1085.50,1085.75,1,4,5.00
12/08/2004,06:35,1085.75,1085.75,1085.50,1085.50,1,70,71.00
12/08/2004,06:36,1085.50,1085.50,1085.50,1085.50,0,1,1.00
12/08/2004,06:37,1085.25,1085.50,1085.25,1085.50,28,100,128.00
12/08/2004,06:38,1085.50,1085.75,1085.50,1085.75,56,17,73.00
12/08/2004,06:40,1085.75,1086.00,1085.75,1085.75,57,37,94.00
12/08/2004,06:41,1085.75,1085.75,1085.75,1085.75,0,12,12.00
12/08/2004,06:42,1085.75,1086.00,1085.50,1085.75,4,4,8.00
12/08/2004,06:43,1085.75,1085.75,1085.50,1085.50,33,5,38.00
12/08/2004,06:44,1085.50,1085.50,1085.25,1085.25,0,52,52.00
12/08/2004,06:45,1085.25,1085.25,1085.25,1085.25,0,7,7.00
12/08/2004,06:46,1085.50,1085.50,1085.25,1085.25,103,60,163.00
12/08/2004,06:47,1085.50,1085.50,1085.25,1085.25,1,3,4.00
12/08/2004,06:48,1085.25,1085.25,1085.25,1085.25,0,2,2.00
12/08/2004,06:49,1085.25,1085.25,1085.25,1085.25,0,24,24.00
12/08/2004,06:51,1085.25,1085.50,1085.25,1085.50,10,25,35.00
12/08/2004,06:52,1085.50,1085.50,1085.50,1085.50,53,0,53.00
12/08/2004,06:53,1085.25,1085.50,1085.25,1085.50,16,3,19.00
12/08/2004,06:54,1085.50,1085.50,1085.00,1085.25,27,151,178.00
12/08/2004,06:55,1085.25,1085.25,1085.00,1085.00,59,52,111.00
12/08/2004,06:56,1085.00,1085.00,1085.00,1085.00,0,4,4.00
12/08/2004,06:57,1085.00,1085.00,1085.00,1085.00,0,2,2.00
12/08/2004,06:58,1085.00,1085.00,1085.00,1085.00,0,129,129.00
12/08/2004,06:59,1085.00,1085.25,1084.75,1085.00,68,12,80.00
12/08/2004,07:00,1085.25,1085.25,1085.00,1085.00,6,102,108.00
12/08/2004,07:01,1085.00,1085.00,1084.75,1085.00,6,12,18.00
12/08/2004,07:02,1085.00,1085.25,1084.75,1085.00,34,10,44.00
12/08/2004,07:03,1085.00,1085.00,1084.75,1085.00,42,10,52.00
12/08/2004,07:04,1085.00,1085.00,1085.00,1085.00,96,0,96.00
12/08/2004,07:05,1085.00,1085.25,1085.00,1085.25,348,0,348.00
12/08/2004,07:06,1085.00,1085.00,1085.00,1085.00,0,41,41.00
12/08/2004,07:07,1084.75,1085.00,1084.75,1085.00,4,30,34.00
12/08/2004,07:08,1084.75,1084.75,1084.75,1084.75,0,4,4.00
12/08/2004,07:09,1085.00,1085.00,1084.75,1085.00,205,2,207.00
12/08/2004,07:10,1085.00,1085.00,1085.00,1085.00,69,0,69.00
12/08/2004,07:11,1085.00,1085.00,1085.00,1085.00,31,0,31.00
12/08/2004,07:12,1085.25,1085.25,1085.00,1085.25,4,23,27.00
12/08/2004,07:13,1085.25,1085.25,1085.00,1085.25,167,15,182.00
12/08/2004,07:14,1085.25,1085.50,1085.25,1085.50,33,0,33.00
12/08/2004,07:15,1085.50,1085.50,1085.50,1085.50,121,0,121.00
12/08/2004,07:16,1085.50,1085.75,1085.50,1085.50,2,53,55.00
12/08/2004,07:17,1085.50,1085.50,1085.50,1085.50,0,98,98.00
12/08/2004,07:18,1085.50,1085.50,1085.25,1085.50,45,57,102.00
12/08/2004,07:19,1085.50,1085.50,1085.50,1085.50,58,0,58.00
12/08/2004,07:20,1085.50,1085.75,1085.50,1085.50,78,1,79.00
12/08/2004,07:21,1085.50,1086.25,1085.50,1086.25,708,47,755.00
12/08/2004,07:22,1086.25,1086.25,1086.25,1086.25,27,0,27.00
12/08/2004,07:23,1086.00,1086.00,1085.75,1086.00,81,42,123.00
12/08/2004,07:24,1086.00,1086.25,1086.00,1086.00,5,32,37.00
12/08/2004,07:25,1086.00,1086.25,1085.75,1086.25,36,64,100.00
12/08/2004,07:26,1086.00,1086.25,1086.00,1086.25,11,11,22.00
12/08/2004,07:27,1086.25,1086.25,1085.75,1085.75,1,151,152.00
12/08/2004,07:28,1085.50,1085.50,1085.25,1085.50,14,181,195.00
12/08/2004,07:29,1085.25,1085.25,1085.25,1085.25,0,189,189.00
12/08/2004,07:30,1085.25,1085.50,1085.25,1085.25,11,143,154.00
12/08/2004,07:31,1085.25,1085.50,1085.00,1085.25,51,290,341.00
12/08/2004,07:32,1085.50,1085.50,1085.50,1085.50,13,0,13.00
12/08/2004,07:33,1085.50,1085.75,1085.25,1085.75,322,1,323.00
12/08/2004,07:34,1086.00,1086.25,1085.75,1086.25,202,6,208.00
12/08/2004,07:35,1086.25,1086.25,1086.00,1086.00,34,1,35.00
12/08/2004,07:36,1086.25,1086.25,1085.75,1086.25,282,180,462.00
12/08/2004,07:37,1086.25,1086.25,1086.25,1086.25,370,0,370.00
12/08/2004,07:38,1086.25,1086.25,1086.00,1086.25,83,1,84.00
12/08/2004,07:39,1086.25,1086.50,1086.00,1086.50,387,3,390.00
12/08/2004,07:40,1086.25,1086.75,1086.25,1086.75,507,196,703.00
12/08/2004,07:41,1086.50,1086.75,1086.25,1086.75,166,11,177.00
12/08/2004,07:42,1086.50,1086.50,1084.75,1085.75,859,1184,2043.00
12/08/2004,07:43,1085.75,1086.75,1085.50,1086.75,1017,488,1505.00
12/08/2004,07:44,1086.75,1086.75,1086.25,1086.50,182,107,289.00
12/08/2004,07:45,1086.50,1086.50,1085.50,1085.50,195,1065,1260.00
12/08/2004,07:46,1085.75,1085.75,1085.50,1085.50,186,10,196.00
12/08/2004,07:47,1085.75,1086.75,1085.50,1086.25,1242,518,1760.00
12/08/2004,07:48,1086.50,1086.75,1086.25,1086.50,170,79,249.00
12/08/2004,07:49,1086.25,1086.50,1086.00,1086.25,551,238,789.00
12/08/2004,07:50,1086.25,1086.25,1086.00,1086.00,7,238,245.00
12/08/2004,07:51,1086.25,1086.25,1086.00,1086.25,79,4,83.00
12/08/2004,07:52,1086.00,1086.25,1086.00,1086.25,1,3,4.00
12/08/2004,07:53,1086.00,1086.00,1085.75,1086.00,32,53,85.00
12/08/2004,07:54,1086.00,1086.00,1085.75,1086.00,27,22,49.00
12/08/2004,07:55,1086.00,1086.25,1086.00,1086.25,99,0,99.00
12/08/2004,07:56,1086.00,1086.25,1085.75,1086.00,10,76,86.00
12/08/2004,07:57,1086.00,1086.00,1086.00,1086.00,180,0,180.00
12/08/2004,07:58,1086.25,1086.25,1086.00,1086.25,114,1,115.00
12/08/2004,07:59,1086.25,1086.25,1085.50,1085.75,667,378,1045.00
12/08/2004,08:00,1085.75,1086.00,1085.50,1085.75,245,19,264.00
12/08/2004,08:01,1086.00,1086.00,1085.75,1085.75,103,55,158.00
12/08/2004,08:02,1086.00,1086.00,1085.75,1086.00,102,2,104.00
12/08/2004,08:03,1086.00,1086.50,1086.00,1086.50,144,0,144.00
12/08/2004,08:04,1086.25,1086.25,1086.00,1086.00,101,196,297.00
12/08/2004,08:05,1086.25,1086.75,1086.25,1086.50,435,490,925.00
12/08/2004,08:06,1086.50,1086.50,1086.25,1086.25,61,141,202.00
12/08/2004,08:07,1086.25,1086.50,1086.25,1086.25,10,204,214.00
12/08/2004,08:08,1086.50,1086.50,1086.25,1086.50,64,1,65.00
12/08/2004,08:09,1086.75,1086.75,1086.75,1086.75,148,0,148.00
12/08/2004,08:10,1086.75,1086.75,1086.50,1086.50,7,139,146.00
12/08/2004,08:11,1086.25,1086.50,1086.25,1086.50,39,11,50.00
12/08/2004,08:12,1086.50,1086.75,1086.50,1086.50,27,251,278.00
12/08/2004,08:13,1086.50,1086.75,1086.25,1086.75,176,176,352.00
12/08/2004,08:14,1086.75,1086.75,1086.50,1086.50,26,33,59.00
12/08/2004,08:15,1086.50,1086.75,1086.50,1086.50,2,8,10.00
12/08/2004,08:16,1086.50,1086.75,1086.50,1086.75,88,30,118.00
12/08/2004,08:17,1086.75,1087.00,1086.75,1087.00,164,50,214.00
12/08/2004,08:18,1087.00,1087.00,1086.75,1087.00,362,138,500.00
12/08/2004,08:19,1087.00,1087.00,1086.75,1086.75,106,28,134.00
12/08/2004,08:20,1086.75,1087.00,1086.75,1086.75,1,126,127.00
12/08/2004,08:21,1086.75,1086.75,1086.50,1086.50,15,145,160.00
12/08/2004,08:22,1086.50,1086.75,1086.50,1086.75,3,61,64.00
12/08/2004,08:23,1086.50,1086.50,1086.25,1086.50,89,63,152.00
12/08/2004,08:24,1086.50,1086.50,1086.25,1086.50,67,430,497.00
12/08/2004,08:25,1086.50,1086.50,1086.50,1086.50,93,0,93.00
12/08/2004,08:26,1086.25,1086.25,1085.75,1086.00,115,526,641.00
12/08/2004,08:27,1086.00,1086.25,1086.00,1086.25,16,95,111.00
12/08/2004,08:28,1086.25,1086.25,1085.75,1086.25,233,186,419.00
12/08/2004,08:29,1086.00,1086.25,1086.00,1086.25,2,76,78.00
12/08/2004,08:30,1086.00,1086.25,1085.75,1086.00,462,394,856.00
12/08/2004,08:31,1086.00,1087.25,1086.00,1087.25,3798,1253,5051.00
12/08/2004,08:32,1087.25,1087.75,1087.00,1087.25,2340,1623,3963.00
12/08/2004,08:33,1087.00,1087.50,1087.00,1087.25,781,1265,2046.00
12/08/2004,08:34,1087.00,1087.50,1087.00,1087.00,489,774,1263.00
12/08/2004,08:35,1087.00,1087.25,1086.50,1086.75,545,1145,1690.00
12/08/2004,08:36,1087.00,1087.00,1086.50,1086.50,215,1211,1426.00
12/08/2004,08:37,1086.50,1086.50,1085.75,1086.25,1378,1534,2912.00
12/08/2004,08:38,1086.25,1086.25,1084.75,1085.25,1359,4806,6165.00
12/08/2004,08:39,1085.00,1085.25,1085.00,1085.00,731,955,1686.00
12/08/2004,08:40,1085.00,1085.75,1084.75,1084.75,2383,2358,4741.00
12/08/2004,08:41,1084.75,1085.00,1084.50,1084.75,1100,4112,5212.00
12/08/2004,08:42,1084.75,1084.75,1084.25,1084.50,1955,1028,2983.00
12/08/2004,08:43,1084.75,1085.25,1084.50,1085.25,2194,1068,3262.00
12/08/2004,08:44,1085.25,1085.25,1085.00,1085.25,1176,350,1526.00
12/08/2004,08:45,1085.25,1085.75,1085.00,1085.75,2116,364,2480.00
12/08/2004,08:46,1085.75,1085.75,1085.25,1085.50,1432,1274,2706.00
12/08/2004,08:47,1085.25,1086.00,1085.25,1085.75,1360,797,2157.00
12/08/2004,08:48,1085.75,1085.75,1085.00,1085.25,270,1049,1319.00
12/08/2004,08:49,1085.00,1085.25,1084.75,1085.25,433,1358,1791.00
12/08/2004,08:50,1085.00,1086.00,1085.00,1085.75,2055,883,2938.00
12/08/2004,08:51,1085.75,1086.00,1085.50,1086.00,781,118,899.00
12/08/2004,08:52,1086.00,1086.50,1085.75,1086.25,2696,1425,4121.00
12/08/2004,08:53,1086.25,1086.50,1085.75,1086.00,952,1007,1959.00
12/08/2004,08:54,1086.00,1087.00,1085.75,1087.00,2812,729,3541.00
12/08/2004,08:55,1086.75,1087.00,1086.50,1086.75,1487,985,2472.00
12/08/2004,08:56,1086.75,1087.25,1086.50,1087.00,1152,1246,2398.00
12/08/2004,08:57,1087.00,1087.00,1086.25,1086.25,271,2405,2676.00
12/08/2004,08:58,1086.50,1086.50,1085.75,1086.00,956,1406,2362.00
12/08/2004,08:59,1086.00,1086.50,1086.00,1086.25,637,467,1104.00
12/08/2004,09:00,1086.25,1087.00,1086.00,1086.75,1038,264,1302.00
12/08/2004,09:01,1086.75,1087.50,1086.75,1087.25,2145,1235,3380.00
12/08/2004,09:02,1087.25,1087.50,1086.75,1087.00,1128,794,1922.00
12/08/2004,09:03,1086.75,1088.00,1086.75,1087.75,2908,538,3446.00
12/08/2004,09:04,1087.75,1087.75,1087.00,1087.25,282,1749,2031.00
12/08/2004,09:05,1087.00,1087.25,1086.75,1087.00,479,547,1026.00
12/08/2004,09:06,1087.00,1087.25,1086.75,1087.25,750,795,1545.00
12/08/2004,09:07,1087.25,1087.50,1086.50,1086.50,676,1632,2308.00
12/08/2004,09:08,1086.50,1086.75,1086.25,1086.50,718,755,1473.00
12/08/2004,09:09,1086.50,1086.75,1086.25,1086.50,901,2133,3034.00
12/08/2004,09:10,1086.50,1087.00,1086.50,1086.50,1827,774,2601.00
12/08/2004,09:11,1086.50,1087.00,1086.50,1087.00,807,368,1175.00
12/08/2004,09:12,1087.00,1087.25,1086.75,1086.75,849,442,1291.00
12/08/2004,09:13,1087.00,1087.25,1086.50,1086.75,785,893,1678.00
12/08/2004,09:14,1086.75,1087.00,1086.75,1086.75,180,345,525.00
12/08/2004,09:15,1086.75,1087.00,1086.50,1087.00,88,397,485.00
12/08/2004,09:16,1087.00,1087.00,1086.75,1086.75,125,304,429.00
12/08/2004,09:17,1087.00,1087.75,1086.75,1087.75,2638,993,3631.00
12/08/2004,09:18,1087.75,1088.00,1087.25,1087.50,1724,990,2714.00
12/08/2004,09:19,1087.50,1087.50,1087.00,1087.25,773,1209,1982.00
12/08/2004,09:20,1087.25,1087.50,1087.00,1087.00,21,994,1015.00
12/08/2004,09:21,1087.00,1087.50,1087.00,1087.50,464,556,1020.00
12/08/2004,09:22,1087.50,1087.50,1087.25,1087.25,65,468,533.00
12/08/2004,09:23,1087.25,1087.50,1087.00,1087.00,1244,1971,3215.00
12/08/2004,09:24,1087.00,1087.00,1086.75,1087.00,987,628,1615.00
12/08/2004,09:25,1087.00,1087.50,1087.00,1087.25,268,601,869.00
12/08/2004,09:26,1087.00,1087.50,1087.00,1087.00,279,321,600.00
12/08/2004,09:27,1087.25,1087.50,1087.00,1087.25,366,336,702.00
12/08/2004,09:28,1087.50,1087.50,1087.00,1087.25,360,583,943.00
12/08/2004,09:29,1087.00,1087.50,1087.00,1087.00,1520,229,1749.00
12/08/2004,09:30,1087.25,1087.75,1087.25,1087.75,1411,701,2112.00
12/08/2004,09:31,1087.50,1088.50,1087.50,1087.75,4516,2758,7274.00
12/08/2004,09:32,1087.50,1087.75,1086.50,1086.75,2092,2140,4232.00
12/08/2004,09:33,1086.75,1086.75,1085.75,1086.00,1122,3152,4274.00
12/08/2004,09:34,1086.00,1087.25,1085.75,1087.25,2770,484,3254.00
12/08/2004,09:35,1087.25,1087.25,1086.75,1086.75,249,652,901.00
12/08/2004,09:36,1086.75,1087.75,1086.75,1087.50,2024,631,2655.00
12/08/2004,09:37,1087.50,1088.75,1087.50,1088.75,4640,990,5630.00
12/08/2004,09:38,1088.75,1089.25,1088.50,1088.50,3344,2228,5572.00
12/08/2004,09:39,1088.75,1089.25,1088.50,1089.00,2430,667,3097.00
12/08/2004,09:40,1089.00,1089.50,1088.75,1089.00,2662,2481,5143.00
12/08/2004,09:41,1089.00,1089.50,1088.75,1089.00,1466,2949,4415.00
12/08/2004,09:42,1089.00,1089.00,1088.25,1088.50,1238,2119,3357.00
12/08/2004,09:43,1088.25,1088.75,1088.25,1088.75,1056,182,1238.00
12/08/2004,09:44,1088.50,1088.75,1088.25,1088.50,591,1363,1954.00
12/08/2004,09:45,1088.50,1088.50,1088.00,1088.25,73,992,1065.00
12/08/2004,09:46,1088.25,1088.25,1087.75,1087.75,359,1210,1569.00
12/08/2004,09:47,1087.75,1088.50,1087.75,1088.25,910,207,1117.00
12/08/2004,09:48,1088.25,1088.25,1087.50,1087.50,700,3343,4043.00
12/08/2004,09:49,1087.50,1087.75,1087.25,1087.50,745,629,1374.00
12/08/2004,09:50,1087.75,1087.75,1087.50,1087.75,286,404,690.00
12/08/2004,09:51,1087.75,1087.75,1086.50,1086.75,913,3684,4597.00
12/08/2004,09:52,1087.00,1087.00,1086.75,1086.75,756,1226,1982.00
12/08/2004,09:53,1086.75,1087.00,1086.75,1087.00,39,126,165.00
12/08/2004,09:54,1086.75,1087.50,1086.75,1087.00,1266,466,1732.00
12/08/2004,09:55,1087.00,1088.00,1087.00,1088.00,1846,441,2287.00
12/08/2004,09:56,1088.00,1088.00,1087.00,1087.00,309,1587,1896.00
12/08/2004,09:57,1087.25,1087.25,1086.75,1087.25,1010,1365,2375.00
12/08/2004,09:58,1087.00,1087.00,1086.50,1086.75,282,1404,1686.00
12/08/2004,09:59,1087.00,1087.00,1086.25,1087.00,1015,948,1963.00
12/08/2004,10:00,1086.75,1087.00,1086.25,1086.25,45,1632,1677.00
12/08/2004,10:01,1086.25,1086.75,1085.25,1085.25,663,3394,4057.00
12/08/2004,10:02,1085.25,1086.00,1085.25,1085.50,1666,1573,3239.00
12/08/2004,10:03,1085.50,1086.25,1085.50,1086.00,1844,446,2290.00
12/08/2004,10:04,1086.25,1086.25,1085.75,1086.00,363,1764,2127.00
12/08/2004,10:05,1086.25,1086.25,1086.00,1086.25,381,280,661.00
12/08/2004,10:06,1086.00,1086.25,1086.00,1086.25,455,114,569.00
12/08/2004,10:07,1086.00,1086.75,1086.00,1086.50,1272,477,1749.00
12/08/2004,10:08,1086.75,1087.00,1086.50,1086.75,640,748,1388.00
12/08/2004,10:09,1086.75,1087.00,1086.50,1086.50,174,91,265.00
12/08/2004,10:10,1086.75,1087.00,1086.50,1086.75,699,213,912.00
12/08/2004,10:11,1086.75,1087.00,1086.50,1086.75,470,94,564.00
12/08/2004,10:12,1086.75,1087.00,1086.50,1086.75,185,168,353.00
12/08/2004,10:13,1086.50,1087.00,1086.50,1086.75,638,13,651.00
12/08/2004,10:14,1086.75,1086.75,1086.00,1086.25,400,1534,1934.00
12/08/2004,10:15,1086.50,1086.75,1086.25,1086.75,788,109,897.00
12/08/2004,10:16,1087.00,1087.00,1086.50,1086.75,412,595,1007.00
12/08/2004,10:17,1086.75,1087.00,1086.25,1087.00,751,648,1399.00
12/08/2004,10:18,1087.00,1087.00,1086.50,1086.75,262,129,391.00
12/08/2004,10:19,1086.75,1086.75,1086.50,1086.50,131,191,322.00
12/08/2004,10:20,1086.75,1086.75,1086.50,1086.75,73,20,93.00
12/08/2004,10:21,1086.75,1087.00,1086.50,1086.75,279,697,976.00
12/08/2004,10:22,1086.75,1087.00,1086.75,1086.75,531,162,693.00
12/08/2004,10:23,1087.00,1088.00,1086.75,1088.00,3286,838,4124.00
12/08/2004,10:24,1088.00,1088.00,1087.50,1087.75,403,406,809.00
12/08/2004,10:25,1087.75,1088.25,1087.75,1087.75,491,180,671.00
12/08/2004,10:26,1087.75,1088.00,1087.75,1087.75,24,455,479.00
12/08/2004,10:27,1087.75,1088.00,1087.50,1087.50,399,475,874.00
12/08/2004,10:28,1087.75,1088.00,1087.50,1088.00,474,60,534.00
12/08/2004,10:29,1087.75,1088.25,1087.75,1088.00,611,215,826.00
12/08/2004,10:30,1088.00,1088.25,1088.00,1088.00,38,786,824.00
12/08/2004,10:31,1088.25,1088.25,1087.75,1087.75,18,969,987.00
12/08/2004,10:32,1087.75,1087.75,1087.50,1087.75,12,183,195.00
12/08/2004,10:33,1087.50,1088.25,1087.50,1088.00,696,148,844.00
12/08/2004,10:34,1088.00,1088.25,1087.50,1088.00,64,642,706.00
12/08/2004,10:35,1087.75,1088.00,1087.75,1088.00,13,35,48.00
12/08/2004,10:36,1088.00,1088.25,1088.00,1088.00,396,22,418.00
12/08/2004,10:37,1088.25,1088.25,1088.00,1088.00,113,224,337.00
12/08/2004,10:38,1088.00,1088.25,1088.00,1088.00,9,349,358.00
12/08/2004,10:39,1088.00,1088.75,1088.00,1088.75,2469,261,2730.00
12/08/2004,10:40,1088.75,1088.75,1088.50,1088.75,958,381,1339.00
12/08/2004,10:41,1088.50,1089.25,1088.50,1088.50,1239,492,1731.00
12/08/2004,10:42,1088.50,1089.00,1088.50,1088.75,410,391,801.00
12/08/2004,10:43,1088.75,1088.75,1088.50,1088.75,34,183,217.00
12/08/2004,10:44,1088.75,1089.00,1088.50,1088.75,1014,126,1140.00
12/08/2004,10:45,1089.00,1089.25,1088.75,1089.00,558,181,739.00
12/08/2004,10:46,1089.00,1090.25,1089.00,1090.25,5301,883,6184.00
12/08/2004,10:47,1090.25,1090.50,1090.00,1090.50,2296,1244,3540.00
12/08/2004,10:48,1090.50,1090.50,1090.00,1090.00,1501,1113,2614.00
12/08/2004,10:49,1090.00,1090.50,1090.00,1090.00,548,1161,1709.00
12/08/2004,10:50,1090.00,1090.25,1089.50,1090.00,230,1639,1869.00
12/08/2004,10:51,1089.75,1090.00,1089.75,1089.75,306,654,960.00
12/08/2004,10:52,1089.75,1090.00,1089.50,1089.50,36,821,857.00
12/08/2004,10:53,1089.75,1090.00,1089.50,1089.50,674,437,1111.00
12/08/2004,10:54,1089.50,1089.75,1089.50,1089.50,40,560,600.00
12/08/2004,10:55,1089.75,1090.25,1089.50,1090.25,669,805,1474.00
12/08/2004,10:56,1090.25,1090.50,1090.00,1090.00,1076,413,1489.00
12/08/2004,10:57,1090.00,1090.25,1089.50,1090.00,276,1169,1445.00
12/08/2004,10:58,1090.00,1090.00,1088.75,1088.75,258,3767,4025.00
12/08/2004,10:59,1088.75,1089.00,1088.50,1089.00,908,1492,2400.00
12/08/2004,11:00,1088.75,1089.25,1088.75,1089.00,260,1044,1304.00
12/08/2004,11:01,1089.25,1089.25,1088.75,1089.00,63,783,846.00
12/08/2004,11:02,1089.00,1089.00,1088.00,1088.50,480,2506,2986.00
12/08/2004,11:03,1088.50,1088.50,1088.25,1088.25,94,117,211.00
12/08/2004,11:04,1088.25,1088.50,1088.25,1088.50,358,232,590.00
12/08/2004,11:05,1088.50,1089.25,1088.25,1089.00,1847,535,2382.00
12/08/2004,11:06,1088.75,1089.00,1088.50,1089.00,247,417,664.00
12/08/2004,11:07,1088.75,1089.00,1088.25,1088.75,1018,711,1729.00
12/08/2004,11:08,1088.75,1089.00,1088.75,1088.75,213,11,224.00
12/08/2004,11:09,1089.00,1089.00,1088.75,1089.00,270,1158,1428.00
12/08/2004,11:10,1089.00,1089.25,1088.75,1089.00,691,77,768.00
12/08/2004,11:11,1089.00,1089.50,1089.00,1089.25,472,221,693.00
12/08/2004,11:12,1089.00,1089.50,1089.00,1089.25,202,30,232.00
12/08/2004,11:13,1089.25,1089.50,1089.25,1089.25,123,294,417.00
12/08/2004,11:14,1089.25,1090.25,1089.25,1090.00,2386,472,2858.00
12/08/2004,11:15,1090.25,1090.25,1090.00,1090.25,1237,626,1863.00
12/08/2004,11:16,1090.25,1090.50,1089.50,1089.50,593,2558,3151.00
12/08/2004,11:17,1089.50,1090.00,1089.00,1089.00,822,1290,2112.00
12/08/2004,11:18,1089.00,1089.25,1088.75,1089.25,583,1253,1836.00
12/08/2004,11:19,1089.25,1089.25,1088.75,1089.00,787,749,1536.00
12/08/2004,11:20,1089.00,1089.50,1088.75,1089.25,148,136,284.00
12/08/2004,11:21,1089.25,1089.50,1089.00,1089.00,14,329,343.00
12/08/2004,11:22,1089.00,1089.25,1088.75,1089.00,198,320,518.00
12/08/2004,11:23,1089.00,1089.75,1089.00,1089.75,1463,172,1635.00
12/08/2004,11:24,1089.50,1089.75,1089.25,1089.25,20,432,452.00
12/08/2004,11:25,1089.50,1089.50,1089.25,1089.50,47,387,434.00
12/08/2004,11:26,1089.25,1089.50,1089.25,1089.25,202,344,546.00
12/08/2004,11:27,1089.25,1090.25,1089.00,1090.25,1367,206,1573.00
12/08/2004,11:28,1090.25,1090.25,1089.50,1089.50,742,872,1614.00
12/08/2004,11:29,1089.75,1089.75,1089.50,1089.50,238,825,1063.00
12/08/2004,11:30,1089.75,1090.00,1089.25,1089.25,567,1242,1809.00
12/08/2004,11:31,1089.25,1089.50,1089.25,1089.25,277,113,390.00
12/08/2004,11:32,1089.25,1089.50,1089.25,1089.25,460,93,553.00
12/08/2004,11:33,1089.50,1089.50,1089.25,1089.25,120,708,828.00
12/08/2004,11:34,1089.25,1089.50,1089.25,1089.25,38,243,281.00
12/08/2004,11:35,1089.50,1089.50,1089.00,1089.25,198,266,464.00
12/08/2004,11:36,1089.25,1089.25,1088.25,1088.75,472,1922,2394.00
12/08/2004,11:37,1088.75,1089.00,1088.50,1088.75,186,403,589.00
12/08/2004,11:38,1088.75,1090.00,1088.75,1089.75,2204,263,2467.00
12/08/2004,11:39,1089.75,1090.00,1089.00,1089.25,447,1092,1539.00
12/08/2004,11:40,1089.25,1089.25,1089.00,1089.25,91,54,145.00
12/08/2004,11:41,1089.25,1090.25,1089.00,1090.25,2164,747,2911.00
12/08/2004,11:42,1090.25,1090.50,1089.75,1090.25,2416,1394,3810.00
12/08/2004,11:43,1090.25,1090.75,1090.25,1090.50,1314,650,1964.00
12/08/2004,11:44,1090.50,1090.50,1090.00,1090.25,110,231,341.00
12/08/2004,11:45,1090.00,1090.00,1089.25,1089.25,595,1185,1780.00
12/08/2004,11:46,1089.25,1089.50,1088.75,1089.00,80,864,944.00
12/08/2004,11:47,1089.00,1089.00,1088.75,1089.00,669,9,678.00
12/08/2004,11:48,1088.75,1089.25,1088.75,1089.00,391,556,947.00
12/08/2004,11:49,1089.00,1089.25,1089.00,1089.25,84,55,139.00
12/08/2004,11:50,1089.25,1090.00,1089.00,1089.50,1502,439,1941.00
12/08/2004,11:51,1089.75,1089.75,1089.25,1089.75,376,574,950.00
12/08/2004,11:52,1089.75,1089.75,1089.25,1089.75,388,401,789.00
12/08/2004,11:53,1089.75,1090.25,1089.50,1090.00,403,160,563.00
12/08/2004,11:54,1089.75,1090.00,1089.75,1089.75,78,169,247.00
12/08/2004,11:55,1090.00,1090.25,1089.75,1090.00,541,568,1109.00
12/08/2004,11:56,1090.00,1090.25,1089.75,1090.00,189,149,338.00
12/08/2004,11:57,1090.00,1090.25,1089.50,1090.00,431,619,1050.00
12/08/2004,11:58,1090.00,1090.00,1089.75,1090.00,17,119,136.00
12/08/2004,11:59,1089.75,1090.00,1089.75,1090.00,275,113,388.00
12/08/2004,12:00,1090.25,1090.25,1089.75,1090.00,40,143,183.00
12/08/2004,12:01,1090.00,1090.00,1089.75,1090.00,201,20,221.00
12/08/2004,12:02,1090.00,1090.25,1089.75,1090.00,674,823,1497.00
12/08/2004,12:03,1090.00,1090.25,1089.50,1089.50,96,686,782.00
12/08/2004,12:04,1089.75,1090.00,1089.50,1089.75,328,275,603.00
12/08/2004,12:05,1089.75,1089.75,1089.50,1089.75,315,17,332.00
12/08/2004,12:06,1089.50,1089.75,1089.50,1089.75,83,307,390.00
12/08/2004,12:07,1089.50,1089.75,1089.50,1089.75,23,18,41.00
12/08/2004,12:08,1089.50,1089.75,1089.50,1089.75,40,73,113.00
12/08/2004,12:09,1089.75,1091.00,1089.75,1090.75,3542,1447,4989.00
12/08/2004,12:10,1090.75,1091.25,1090.50,1091.00,3228,619,3847.00
12/08/2004,12:11,1091.00,1091.00,1090.50,1091.00,1575,858,2433.00
12/08/2004,12:12,1091.00,1091.00,1090.50,1090.75,285,465,750.00
12/08/2004,12:13,1090.50,1090.75,1090.50,1090.50,72,109,181.00
12/08/2004,12:14,1090.50,1091.00,1090.50,1090.75,387,36,423.00
12/08/2004,12:15,1091.00,1091.75,1090.75,1091.75,3134,111,3245.00
12/08/2004,12:16,1091.75,1091.75,1091.50,1091.50,2708,2154,4862.00
12/08/2004,12:17,1091.50,1091.50,1091.25,1091.50,611,921,1532.00
12/08/2004,12:18,1091.25,1091.50,1091.25,1091.25,130,210,340.00
12/08/2004,12:19,1091.25,1091.75,1091.25,1091.75,1046,83,1129.00
12/08/2004,12:20,1091.75,1092.25,1091.75,1091.75,2742,2023,4765.00
12/08/2004,12:21,1092.00,1092.00,1091.25,1091.50,399,2194,2593.00
12/08/2004,12:22,1091.25,1091.50,1091.25,1091.50,37,302,339.00
12/08/2004,12:23,1091.25,1091.50,1091.25,1091.50,648,67,715.00
12/08/2004,12:24,1091.50,1091.50,1091.25,1091.25,4,301,305.00
12/08/2004,12:25,1091.25,1091.50,1091.25,1091.25,31,115,146.00
12/08/2004,12:26,1091.25,1091.75,1091.25,1091.50,708,91,799.00
12/08/2004,12:27,1091.50,1091.50,1091.25,1091.50,179,519,698.00
12/08/2004,12:28,1091.25,1091.50,1091.25,1091.50,438,23,461.00
12/08/2004,12:29,1091.50,1091.75,1091.25,1091.50,395,137,532.00
12/08/2004,12:30,1091.50,1091.75,1091.50,1091.75,819,116,935.00
12/08/2004,12:31,1092.00,1092.00,1091.75,1091.75,79,258,337.00
12/08/2004,12:32,1092.00,1092.00,1091.50,1091.75,55,280,335.00
12/08/2004,12:33,1091.75,1091.75,1091.00,1091.25,317,649,966.00
12/08/2004,12:34,1091.25,1091.25,1090.75,1091.00,510,687,1197.00
12/08/2004,12:35,1091.00,1091.50,1091.00,1091.25,253,500,753.00
12/08/2004,12:36,1091.25,1091.25,1090.75,1091.00,111,509,620.00
12/08/2004,12:37,1091.00,1091.25,1090.75,1091.00,63,78,141.00
12/08/2004,12:38,1091.25,1091.75,1091.25,1091.25,559,82,641.00
12/08/2004,12:39,1091.50,1091.75,1091.25,1091.50,76,22,98.00
12/08/2004,12:40,1091.50,1091.75,1091.25,1091.50,61,335,396.00
12/08/2004,12:41,1091.50,1091.75,1091.25,1091.50,215,71,286.00
12/08/2004,12:42,1091.25,1091.25,1090.75,1091.00,201,557,758.00
12/08/2004,12:43,1091.00,1091.25,1090.25,1090.25,173,1675,1848.00
12/08/2004,12:44,1090.25,1090.75,1090.25,1090.75,318,55,373.00
12/08/2004,12:45,1090.75,1091.00,1090.50,1090.50,448,120,568.00
12/08/2004,12:46,1090.75,1090.75,1090.50,1090.75,16,136,152.00
12/08/2004,12:47,1090.50,1090.75,1090.50,1090.75,136,59,195.00
12/08/2004,12:48,1090.75,1090.75,1090.50,1090.75,23,17,40.00
12/08/2004,12:49,1090.50,1090.75,1090.50,1090.75,15,7,22.00
12/08/2004,12:50,1090.50,1090.75,1090.50,1090.75,9,321,330.00
12/08/2004,12:51,1090.50,1090.75,1090.25,1090.75,248,238,486.00
12/08/2004,12:52,1090.75,1090.75,1090.50,1090.50,88,51,139.00
12/08/2004,12:53,1090.50,1090.75,1090.25,1090.50,170,334,504.00
12/08/2004,12:54,1090.25,1090.50,1090.00,1090.25,219,486,705.00
12/08/2004,12:55,1090.50,1090.75,1090.25,1090.75,308,81,389.00
12/08/2004,12:56,1090.75,1091.00,1090.50,1091.00,783,182,965.00
12/08/2004,12:57,1091.00,1091.25,1090.75,1091.00,597,238,835.00
12/08/2004,12:58,1091.00,1091.25,1090.75,1091.25,199,21,220.00
12/08/2004,12:59,1091.25,1091.75,1091.00,1091.50,1409,531,1940.00
12/08/2004,13:00,1091.25,1091.75,1091.25,1091.25,731,522,1253.00
12/08/2004,13:01,1091.50,1092.25,1091.25,1092.00,2035,448,2483.00
12/08/2004,13:02,1092.00,1092.25,1091.75,1092.00,341,305,646.00
12/08/2004,13:03,1091.75,1092.00,1091.75,1091.75,232,46,278.00
12/08/2004,13:04,1092.00,1092.00,1091.00,1091.25,304,1259,1563.00
12/08/2004,13:05,1091.25,1091.50,1091.00,1091.00,283,63,346.00
12/08/2004,13:06,1091.00,1091.25,1090.75,1090.75,88,338,426.00
12/08/2004,13:07,1091.00,1091.50,1090.75,1091.25,544,89,633.00
12/08/2004,13:08,1091.50,1091.50,1091.00,1091.00,30,264,294.00
12/08/2004,13:09,1091.00,1091.25,1091.00,1091.00,516,328,844.00
12/08/2004,13:10,1091.00,1091.25,1090.75,1091.25,184,159,343.00
12/08/2004,13:11,1091.00,1091.25,1091.00,1091.25,206,51,257.00
12/08/2004,13:12,1091.25,1091.50,1091.00,1091.00,328,224,552.00
12/08/2004,13:13,1091.00,1091.00,1090.25,1090.50,124,1203,1327.00
12/08/2004,13:14,1090.25,1090.75,1090.25,1090.25,348,291,639.00
12/08/2004,13:15,1090.25,1090.75,1090.25,1090.75,821,176,997.00
12/08/2004,13:16,1090.75,1090.75,1089.25,1089.25,94,2248,2342.00
12/08/2004,13:17,1089.25,1089.75,1089.00,1089.25,789,1372,2161.00
12/08/2004,13:18,1089.50,1089.50,1089.00,1089.25,1079,653,1732.00
12/08/2004,13:19,1089.25,1089.50,1089.25,1089.50,138,46,184.00
12/08/2004,13:20,1089.50,1089.75,1089.25,1089.50,307,342,649.00
12/08/2004,13:21,1089.50,1089.50,1088.75,1088.75,482,1148,1630.00
12/08/2004,13:22,1088.75,1089.25,1088.75,1089.00,602,538,1140.00
12/08/2004,13:23,1089.00,1089.50,1089.00,1089.25,707,222,929.00
12/08/2004,13:24,1089.25,1089.50,1089.00,1089.25,153,372,525.00
12/08/2004,13:25,1089.25,1089.25,1089.00,1089.25,35,563,598.00
12/08/2004,13:26,1089.00,1089.25,1088.75,1089.25,517,316,833.00
12/08/2004,13:27,1089.25,1089.75,1089.25,1089.25,799,626,1425.00
12/08/2004,13:28,1089.25,1089.25,1088.75,1089.25,200,427,627.00
12/08/2004,13:29,1089.25,1089.25,1088.75,1089.00,21,464,485.00
12/08/2004,13:30,1089.00,1089.50,1089.00,1089.25,262,407,669.00
12/08/2004,13:31,1089.25,1089.25,1088.75,1089.25,724,429,1153.00
12/08/2004,13:32,1089.25,1089.75,1089.25,1089.50,632,411,1043.00
12/08/2004,13:33,1089.50,1089.50,1089.00,1089.25,54,483,537.00
12/08/2004,13:34,1089.25,1089.75,1089.25,1089.50,134,135,269.00
12/08/2004,13:35,1089.75,1090.50,1089.25,1090.50,2632,242,2874.00
12/08/2004,13:36,1090.50,1090.75,1090.00,1090.00,1095,1472,2567.00
12/08/2004,13:37,1090.00,1090.25,1090.00,1090.00,197,78,275.00
12/08/2004,13:38,1090.25,1090.25,1089.75,1090.00,609,336,945.00
12/08/2004,13:39,1090.25,1090.25,1089.50,1089.75,438,595,1033.00
12/08/2004,13:40,1090.00,1090.25,1089.75,1089.75,125,118,243.00
12/08/2004,13:41,1090.00,1090.00,1089.50,1089.75,183,453,636.00
12/08/2004,13:42,1089.75,1090.00,1089.50,1089.75,155,47,202.00
12/08/2004,13:43,1089.75,1090.00,1089.50,1090.00,554,389,943.00
12/08/2004,13:44,1090.00,1090.00,1089.75,1090.00,391,9,400.00
12/08/2004,13:45,1090.00,1090.75,1090.00,1090.50,2121,552,2673.00
12/08/2004,13:46,1090.50,1090.50,1090.00,1090.25,174,399,573.00
12/08/2004,13:47,1090.50,1090.75,1089.75,1090.75,836,1054,1890.00
12/08/2004,13:48,1090.75,1090.75,1090.50,1090.50,344,51,395.00
12/08/2004,13:49,1090.75,1091.25,1090.50,1091.00,1206,505,1711.00
12/08/2004,13:50,1091.00,1091.25,1090.75,1090.75,738,365,1103.00
12/08/2004,13:51,1090.75,1091.00,1090.50,1090.75,214,317,531.00
12/08/2004,13:52,1090.75,1091.00,1090.75,1091.00,150,73,223.00
12/08/2004,13:53,1091.00,1091.00,1090.75,1091.00,754,596,1350.00
12/08/2004,13:54,1091.00,1091.00,1090.50,1090.50,79,212,291.00
12/08/2004,13:55,1090.75,1090.75,1090.50,1090.75,45,101,146.00
12/08/2004,13:56,1090.75,1090.75,1090.25,1090.25,18,826,844.00
12/08/2004,13:57,1090.25,1090.50,1089.75,1090.25,753,1117,1870.00
12/08/2004,13:58,1090.25,1090.25,1089.25,1089.75,281,2172,2453.00
12/08/2004,13:59,1089.75,1089.75,1089.00,1089.00,168,868,1036.00
12/08/2004,14:00,1089.25,1089.75,1089.00,1089.50,553,432,985.00
12/08/2004,14:01,1089.50,1089.50,1089.25,1089.50,381,352,733.00
12/08/2004,14:02,1089.25,1089.75,1089.25,1089.75,590,16,606.00
12/08/2004,14:03,1089.75,1090.25,1089.50,1090.00,823,449,1272.00
12/08/2004,14:04,1090.00,1090.00,1089.50,1089.75,327,274,601.00
12/08/2004,14:05,1089.75,1090.25,1089.50,1089.75,353,302,655.00
12/08/2004,14:06,1089.50,1090.00,1089.50,1089.75,330,329,659.00
12/08/2004,14:07,1089.75,1090.00,1089.50,1089.75,204,117,321.00
12/08/2004,14:08,1089.75,1090.25,1089.75,1090.00,297,37,334.00
12/08/2004,14:09,1090.00,1090.25,1089.75,1089.75,403,286,689.00
12/08/2004,14:10,1090.00,1090.00,1089.75,1090.00,260,22,282.00
12/08/2004,14:11,1090.00,1090.00,1089.00,1089.25,353,2326,2679.00
12/08/2004,14:12,1089.50,1089.50,1089.00,1089.00,51,762,813.00
12/08/2004,14:13,1089.00,1089.25,1089.00,1089.25,1211,57,1268.00
12/08/2004,14:14,1089.25,1089.25,1088.50,1088.50,766,1891,2657.00
12/08/2004,14:15,1088.50,1088.75,1088.00,1088.50,1191,2099,3290.00
12/08/2004,14:16,1088.50,1088.75,1088.25,1088.50,560,305,865.00
12/08/2004,14:17,1088.50,1088.50,1087.75,1088.25,1384,2066,3450.00
12/08/2004,14:18,1088.25,1088.50,1088.00,1088.25,521,487,1008.00
12/08/2004,14:19,1088.00,1088.75,1088.00,1088.75,731,192,923.00
12/08/2004,14:20,1088.50,1089.00,1088.25,1088.75,1432,226,1658.00
12/08/2004,14:21,1089.00,1089.00,1088.50,1088.75,794,572,1366.00
12/08/2004,14:22,1088.75,1089.00,1088.50,1088.50,19,349,368.00
12/08/2004,14:23,1088.50,1088.75,1088.00,1088.00,50,940,990.00
12/08/2004,14:24,1088.00,1088.50,1088.00,1088.25,660,424,1084.00
12/08/2004,14:25,1088.25,1089.00,1088.00,1088.75,905,449,1354.00
12/08/2004,14:26,1088.75,1089.00,1088.50,1088.75,487,246,733.00
12/08/2004,14:27,1088.75,1088.75,1088.50,1088.50,133,248,381.00
12/08/2004,14:28,1088.50,1089.00,1088.25,1089.00,678,622,1300.00
12/08/2004,14:29,1089.00,1089.50,1088.75,1089.25,1134,222,1356.00
12/08/2004,14:30,1089.50,1089.50,1088.75,1088.75,410,882,1292.00
12/08/2004,14:31,1088.75,1089.00,1088.50,1088.50,222,622,844.00
12/08/2004,14:32,1088.75,1088.75,1088.25,1088.50,400,675,1075.00
12/08/2004,14:33,1088.50,1088.75,1088.25,1088.25,528,331,859.00
12/08/2004,14:34,1088.50,1089.00,1088.50,1088.75,430,597,1027.00
12/08/2004,14:35,1088.75,1089.50,1088.75,1089.50,599,294,893.00
12/08/2004,14:36,1089.50,1089.50,1088.75,1089.00,146,527,673.00
12/08/2004,14:37,1089.00,1089.50,1088.75,1089.00,420,244,664.00
12/08/2004,14:38,1089.00,1089.00,1088.50,1088.75,535,632,1167.00
12/08/2004,14:39,1088.75,1089.00,1088.75,1088.75,178,278,456.00
12/08/2004,14:40,1088.75,1089.25,1088.75,1089.00,268,275,543.00
12/08/2004,14:41,1089.25,1090.25,1089.00,1089.75,4370,1119,5489.00
12/08/2004,14:42,1089.75,1090.50,1089.75,1090.25,1396,217,1613.00
12/08/2004,14:43,1090.50,1090.50,1090.00,1090.00,975,833,1808.00
12/08/2004,14:44,1090.25,1090.50,1089.75,1090.25,685,850,1535.00
12/08/2004,14:45,1090.50,1091.00,1090.00,1090.75,1635,397,2032.00
12/08/2004,14:46,1090.75,1091.25,1090.25,1090.25,1500,1342,2842.00
12/08/2004,14:47,1090.25,1090.75,1090.00,1090.25,641,801,1442.00
12/08/2004,14:48,1090.50,1090.75,1090.25,1090.50,551,301,852.00
12/08/2004,14:49,1090.50,1090.75,1090.25,1090.50,800,127,927.00
12/08/2004,14:50,1090.50,1091.00,1090.50,1090.50,1293,402,1695.00
12/08/2004,14:51,1090.50,1091.00,1090.25,1090.75,1305,531,1836.00
12/08/2004,14:52,1090.75,1090.75,1090.50,1090.50,45,190,235.00
12/08/2004,14:53,1090.50,1091.25,1090.50,1090.75,2524,848,3372.00
12/08/2004,14:54,1090.75,1091.25,1090.75,1091.25,861,524,1385.00
12/08/2004,14:55,1091.25,1091.25,1090.75,1090.75,416,635,1051.00
12/08/2004,14:56,1091.00,1091.00,1090.50,1090.50,438,1361,1799.00
12/08/2004,14:57,1090.75,1090.75,1090.25,1090.25,167,2012,2179.00
12/08/2004,14:58,1090.25,1090.50,1090.25,1090.50,2018,528,2546.00
12/08/2004,14:59,1090.50,1090.75,1090.25,1090.50,1575,164,1739.00
12/08/2004,15:00,1090.50,1090.50,1090.00,1090.50,1878,3861,5739.00
12/08/2004,15:01,1090.50,1090.50,1090.00,1090.00,1710,2800,4510.00
12/08/2004,15:02,1090.00,1090.50,1090.00,1090.50,722,319,1041.00
12/08/2004,15:03,1090.50,1090.50,1090.00,1090.00,266,854,1120.00
12/08/2004,15:04,1090.00,1090.50,1090.00,1090.25,1005,443,1448.00
12/08/2004,15:05,1090.25,1090.75,1090.25,1090.25,2336,643,2979.00
12/08/2004,15:06,1090.25,1090.75,1090.25,1090.50,603,155,758.00
12/08/2004,15:07,1090.50,1090.75,1090.25,1090.75,1100,206,1306.00
12/08/2004,15:08,1090.75,1091.00,1090.50,1091.00,468,642,1110.00
12/08/2004,15:09,1090.75,1091.25,1090.75,1090.75,1150,987,2137.00
12/08/2004,15:10,1091.00,1091.25,1091.00,1091.25,545,315,860.00
12/08/2004,15:11,1091.25,1091.25,1091.00,1091.00,52,216,268.00
12/08/2004,15:12,1091.00,1091.25,1091.00,1091.25,709,913,1622.00
12/08/2004,15:13,1091.25,1091.75,1091.25,1091.25,2650,929,3579.00
12/08/2004,15:14,1091.50,1091.50,1091.25,1091.50,847,139,986.00
12/08/2004,15:15,1091.25,1091.75,1091.25,1091.75,4108,1570,5678.00
12/08/2004,15:16,1091.75,1092.00,1091.75,1092.00,41,0,41.00
12/08/2004,15:31,1091.00,1091.25,1090.50,1090.50,153,768,921.00
12/08/2004,15:32,1090.50,1090.75,1090.25,1090.25,119,475,594.00
12/08/2004,15:33,1090.25,1090.25,1090.00,1090.25,44,124,168.00
12/08/2004,15:34,1090.25,1090.25,1090.00,1090.00,22,102,124.00
12/08/2004,15:35,1090.00,1090.25,1090.00,1090.25,98,30,128.00
12/08/2004,15:36,1090.25,1090.50,1090.25,1090.25,39,3,42.00
12/08/2004,15:37,1090.25,1090.50,1090.25,1090.25,29,98,127.00
12/08/2004,15:38,1090.25,1090.25,1090.00,1090.25,48,264,312.00
12/08/2004,15:39,1090.50,1090.50,1090.25,1090.50,23,4,27.00
12/08/2004,15:40,1090.50,1090.50,1090.25,1090.25,124,201,325.00
12/08/2004,15:41,1090.25,1090.50,1090.25,1090.25,1,112,113.00
12/08/2004,15:42,1090.00,1090.25,1090.00,1090.00,3,4,7.00
12/08/2004,15:43,1090.25,1090.25,1090.00,1090.25,38,1,39.00
12/08/2004,15:44,1090.25,1090.25,1090.25,1090.25,9,0,9.00
12/08/2004,15:45,1090.00,1090.00,1090.00,1090.00,0,1,1.00
12/08/2004,15:46,1090.25,1090.25,1089.75,1090.00,65,177,242.00
12/08/2004,15:47,1090.00,1090.00,1089.75,1090.00,9,1,10.00
12/08/2004,15:48,1090.00,1090.25,1089.75,1089.75,15,22,37.00
12/08/2004,15:49,1089.75,1090.00,1089.75,1090.00,100,241,341.00
12/08/2004,15:50,1089.75,1089.75,1089.50,1089.75,146,156,302.00
12/08/2004,15:51,1089.75,1090.00,1089.75,1089.75,158,185,343.00
12/08/2004,15:52,1089.75,1090.00,1089.25,1089.25,6,418,424.00
12/08/2004,15:53,1089.50,1089.50,1089.25,1089.25,10,127,137.00
12/08/2004,15:54,1089.25,1089.50,1089.00,1089.50,54,24,78.00
12/08/2004,15:55,1089.25,1089.75,1089.25,1089.50,66,3,69.00
12/08/2004,15:56,1089.50,1089.75,1089.50,1089.50,4,5,9.00
12/08/2004,15:57,1089.50,1089.50,1089.25,1089.25,0,28,28.00
12/08/2004,15:58,1089.50,1089.75,1089.50,1089.75,36,1,37.00
12/08/2004,15:59,1089.75,1089.75,1089.50,1089.50,8,116,124.00
12/08/2004,16:00,1089.50,1089.50,1088.50,1089.25,193,419,612.00
12/08/2004,17:01,1089.50,1089.50,1089.50,1089.50,37,0,37.00
12/08/2004,17:02,1089.50,1089.50,1089.25,1089.25,4,1,5.00
12/08/2004,17:04,1089.25,1089.50,1089.25,1089.50,91,3,94.00
12/08/2004,17:05,1089.50,1089.50,1089.50,1089.50,6,0,6.00
12/08/2004,17:06,1089.75,1089.75,1089.50,1089.75,31,2,33.00
12/08/2004,17:07,1089.75,1089.75,1089.75,1089.75,6,0,6.00
12/08/2004,17:08,1089.75,1089.75,1089.75,1089.75,10,0,10.00
12/08/2004,17:09,1089.50,1089.75,1089.50,1089.75,1,1,2.00
12/08/2004,17:10,1089.75,1089.75,1089.75,1089.75,3,0,3.00
12/08/2004,17:14,1089.75,1089.75,1089.75,1089.75,8,0,8.00
12/08/2004,17:15,1089.50,1089.50,1089.50,1089.50,0,1,1.00
12/08/2004,17:18,1089.75,1089.75,1089.75,1089.75,1,0,1.00
12/08/2004,17:19,1089.75,1090.00,1089.75,1090.00,14,0,14.00
12/08/2004,17:20,1089.75,1089.75,1089.50,1089.50,1,6,7.00
12/08/2004,17:21,1089.75,1089.75,1089.75,1089.75,1,0,1.00
12/08/2004,17:23,1089.75,1089.75,1089.75,1089.75,1,0,1.00
12/08/2004,17:24,1089.75,1089.75,1089.75,1089.75,4,0,4.00
12/08/2004,17:25,1089.75,1089.75,1089.75,1089.75,6,0,6.00
12/08/2004,17:27,1090.00,1090.00,1090.00,1090.00,14,0,14.00
12/08/2004,17:32,1089.75,1089.75,1089.75,1089.75,0,1,1.00
12/08/2004,17:34,1089.75,1089.75,1089.75,1089.75,0,3,3.00
12/08/2004,17:35,1090.00,1090.00,1090.00,1090.00,2,0,2.00
12/08/2004,17:36,1089.75,1090.00,1089.75,1090.00,1,2,3.00
12/08/2004,17:37,1089.75,1089.75,1089.75,1089.75,0,51,51.00
12/08/2004,17:38,1090.00,1090.00,1090.00,1090.00,2,0,2.00
12/08/2004,17:39,1090.00,1090.00,1090.00,1090.00,2,0,2.00
12/08/2004,17:40,1089.75,1090.00,1089.75,1090.00,8,8,16.00
12/08/2004,17:41,1090.00,1090.00,1090.00,1090.00,10,0,10.00
12/08/2004,17:42,1089.75,1089.75,1089.75,1089.75,0,5,5.00
12/08/2004,17:44,1090.00,1090.00,1090.00,1090.00,5,0,5.00
12/08/2004,17:45,1090.00,1090.00,1090.00,1090.00,1,0,1.00
12/08/2004,17:47,1089.75,1090.00,1089.75,1089.75,1,53,54.00
12/08/2004,17:48,1089.75,1089.75,1089.75,1089.75,0,51,51.00
12/08/2004,17:49,1089.75,1089.75,1089.50,1089.50,0,18,18.00
12/08/2004,17:51,1089.50,1089.50,1089.50,1089.50,0,40,40.00
12/08/2004,17:53,1089.50,1089.75,1089.50,1089.75,1,5,6.00
12/08/2004,17:54,1089.75,1089.75,1089.75,1089.75,35,0,35.00
12/08/2004,17:57,1089.75,1089.75,1089.75,1089.75,5,0,5.00
12/08/2004,17:58,1090.00,1090.00,1089.75,1089.75,30,1,31.00
12/08/2004,18:01,1089.75,1089.75,1089.75,1089.75,0,10,10.00
12/08/2004,18:02,1089.75,1089.75,1089.75,1089.75,0,15,15.00
12/08/2004,18:03,1090.00,1090.00,1090.00,1090.00,5,0,5.00
12/08/2004,18:05,1089.75,1089.75,1089.75,1089.75,0,1,1.00
12/08/2004,18:06,1089.75,1089.75,1089.75,1089.75,0,1,1.00
12/08/2004,18:08,1090.00,1090.00,1090.00,1090.00,2,0,2.00
12/08/2004,18:13,1089.75,1089.75,1089.75,1089.75,0,4,4.00
12/08/2004,18:14,1089.75,1089.75,1089.75,1089.75,0,1,1.00
12/08/2004,18:15,1089.75,1089.75,1089.75,1089.75,0,1,1.00
12/08/2004,18:17,1089.50,1089.50,1089.50,1089.50,0,1,1.00
12/08/2004,18:18,1089.50,1089.75,1089.50,1089.75,5,6,11.00
12/08/2004,18:19,1089.75,1089.75,1089.75,1089.75,1,0,1.00
12/08/2004,18:21,1089.75,1089.75,1089.75,1089.75,1,0,1.00
12/08/2004,18:24,1089.75,1089.75,1089.75,1089.75,1,0,1.00
12/08/2004,18:26,1090.00,1090.00,1090.00,1090.00,4,0,4.00
12/08/2004,18:27,1090.00,1090.00,1089.75,1089.75,2,3,5.00
12/08/2004,18:30,1089.75,1089.75,1089.75,1089.75,0,1,1.00
12/08/2004,18:33,1090.00,1090.00,1090.00,1090.00,75,0,75.00
12/08/2004,18:34,1090.00,1090.00,1090.00,1090.00,25,0,25.00
12/08/2004,18:35,1090.00,1090.00,1090.00,1090.00,14,0,14.00
12/08/2004,18:36,1090.25,1090.25,1090.00,1090.00,85,4,89.00
12/08/2004,18:39,1090.00,1090.00,1090.00,1090.00,0,50,50.00
12/08/2004,18:42,1090.00,1090.00,1090.00,1090.00,0,10,10.00
12/08/2004,18:43,1090.25,1090.50,1090.25,1090.25,131,23,154.00
12/08/2004,18:44,1090.50,1090.50,1090.50,1090.50,3,0,3.00
12/08/2004,18:48,1090.25,1090.25,1090.25,1090.25,0,1,1.00
12/08/2004,18:50,1090.50,1090.50,1090.25,1090.25,1,25,26.00
12/08/2004,18:53,1090.25,1090.25,1090.00,1090.25,1,2,3.00
12/08/2004,18:54,1090.00,1090.25,1090.00,1090.25,2,2,4.00
12/08/2004,18:56,1090.25,1090.25,1090.25,1090.25,22,0,22.00
12/08/2004,18:57,1090.25,1090.25,1090.25,1090.25,1,0,1.00
12/08/2004,18:59,1090.00,1090.00,1090.00,1090.00,0,20,20.00
12/08/2004,19:01,1090.00,1090.00,1090.00,1090.00,0,38,38.00
12/08/2004,19:02,1089.75,1089.75,1089.75,1089.75,0,61,61.00
12/08/2004,19:03,1089.50,1089.50,1089.50,1089.50,0,2,2.00
12/08/2004,19:04,1089.75,1089.75,1089.75,1089.75,2,0,2.00
12/08/2004,19:06,1089.50,1089.50,1089.50,1089.50,0,11,11.00
12/08/2004,19:07,1089.75,1089.75,1089.75,1089.75,33,0,33.00
12/08/2004,19:09,1089.50,1089.50,1089.50,1089.50,0,7,7.00
12/08/2004,19:10,1089.50,1089.50,1089.50,1089.50,0,10,10.00
12/08/2004,19:11,1089.50,1089.50,1089.50,1089.50,0,158,158.00
12/08/2004,19:13,1089.25,1089.50,1089.25,1089.50,1,3,4.00
12/08/2004,19:18,1089.25,1089.25,1089.25,1089.25,0,50,50.00
12/08/2004,19:19,1089.25,1089.25,1089.25,1089.25,0,24,24.00
12/08/2004,19:20,1089.25,1089.25,1089.25,1089.25,0,1,1.00
12/08/2004,19:22,1089.50,1089.50,1089.25,1089.25,4,1,5.00
12/08/2004,19:23,1089.25,1089.25,1089.25,1089.25,0,13,13.00
12/08/2004,19:24,1089.25,1089.25,1089.25,1089.25,0,17,17.00
12/08/2004,19:25,1089.25,1089.50,1089.25,1089.50,6,6,12.00
12/08/2004,19:27,1089.25,1089.25,1089.25,1089.25,0,22,22.00
12/08/2004,19:28,1089.25,1089.25,1089.25,1089.25,0,3,3.00
12/08/2004,19:30,1089.25,1089.25,1089.25,1089.25,0,1,1.00
12/08/2004,19:34,1089.00,1089.00,1089.00,1089.00,0,2,2.00
12/08/2004,19:35,1089.25,1089.25,1089.25,1089.25,2,0,2.00
12/08/2004,19:38,1089.25,1089.25,1089.25,1089.25,45,0,45.00
12/08/2004,19:39,1089.50,1089.50,1089.50,1089.50,1,0,1.00
12/08/2004,19:40,1089.50,1089.50,1089.50,1089.50,1,0,1.00
12/08/2004,19:45,1089.25,1089.25,1089.25,1089.25,0,4,4.00
12/08/2004,19:46,1089.25,1089.25,1089.25,1089.25,0,1,1.00
12/08/2004,19:48,1089.25,1089.25,1089.25,1089.25,0,26,26.00
12/08/2004,19:49,1089.25,1089.25,1089.25,1089.25,0,1,1.00
12/08/2004,19:50,1089.25,1089.25,1089.25,1089.25,0,1,1.00
12/08/2004,19:51,1089.00,1089.25,1089.00,1089.25,1,2,3.00
12/08/2004,19:52,1089.00,1089.25,1089.00,1089.25,1,5,6.00
12/08/2004,19:54,1089.25,1089.25,1089.25,1089.25,1,0,1.00
12/08/2004,19:55,1089.25,1089.25,1089.25,1089.25,6,0,6.00
12/08/2004,19:56,1089.25,1089.25,1089.25,1089.25,1,0,1.00
12/08/2004,19:57,1089.25,1089.25,1089.00,1089.00,9,167,176.00
12/08/2004,19:58,1088.75,1088.75,1088.75,1088.75,0,6,6.00
12/08/2004,19:59,1089.00,1089.00,1089.00,1089.00,1,0,1.00
12/08/2004,20:00,1089.00,1089.00,1089.00,1089.00,42,0,42.00
12/08/2004,20:01,1089.00,1089.25,1089.00,1089.25,7,0,7.00
12/08/2004,20:02,1089.25,1089.25,1089.25,1089.25,3,0,3.00
12/08/2004,20:03,1089.25,1089.25,1089.25,1089.25,2,0,2.00
12/08/2004,20:04,1089.25,1089.25,1089.25,1089.25,21,0,21.00
12/08/2004,20:06,1089.50,1089.50,1089.25,1089.25,1,5,6.00
12/08/2004,20:07,1089.25,1089.25,1089.00,1089.00,0,8,8.00
12/08/2004,20:08,1089.25,1089.25,1089.25,1089.25,5,0,5.00
12/08/2004,20:09,1089.25,1089.25,1089.25,1089.25,2,0,2.00
12/08/2004,20:11,1089.25,1089.25,1089.25,1089.25,1,0,1.00
12/08/2004,20:12,1089.25,1089.25,1089.25,1089.25,5,0,5.00
12/08/2004,20:14,1089.25,1089.25,1089.25,1089.25,16,0,16.00
12/08/2004,20:17,1089.50,1089.50,1089.50,1089.50,8,0,8.00
12/08/2004,20:18,1089.25,1089.25,1089.25,1089.25,0,10,10.00
12/08/2004,20:22,1089.25,1089.25,1089.25,1089.25,0,3,3.00
12/08/2004,20:24,1089.25,1089.25,1089.25,1089.25,0,5,5.00
12/08/2004,20:29,1089.25,1089.25,1089.25,1089.25,0,10,10.00
12/08/2004,20:31,1089.25,1089.25,1089.25,1089.25,0,20,20.00
12/08/2004,20:33,1089.25,1089.25,1089.25,1089.25,0,1,1.00
12/08/2004,20:36,1089.25,1089.25,1089.25,1089.25,0,1,1.00
12/08/2004,20:38,1089.50,1089.50,1089.50,1089.50,2,0,2.00
12/08/2004,20:40,1089.50,1089.50,1089.50,1089.50,1,0,1.00
12/08/2004,20:41,1089.50,1089.50,1089.50,1089.50,2,0,2.00
12/08/2004,20:46,1089.50,1089.50,1089.50,1089.50,1,0,1.00
12/08/2004,20:47,1089.50,1089.50,1089.50,1089.50,1,0,1.00
12/08/2004,20:49,1089.50,1089.50,1089.50,1089.50,5,0,5.00
12/08/2004,20:50,1089.50,1089.50,1089.50,1089.50,1,0,1.00
12/08/2004,20:51,1089.50,1089.50,1089.50,1089.50,45,0,45.00
12/08/2004,20:52,1089.50,1089.50,1089.50,1089.50,5,0,5.00
12/08/2004,20:53,1089.50,1089.50,1089.50,1089.50,23,0,23.00
12/08/2004,20:54,1089.25,1089.25,1089.25,1089.25,0,4,4.00
12/08/2004,20:55,1089.25,1089.25,1089.25,1089.25,0,1,1.00
12/08/2004,20:56,1089.50,1089.50,1089.50,1089.50,1,0,1.00
12/08/2004,20:58,1089.25,1089.25,1089.25,1089.25,0,1,1.00
12/08/2004,21:05,1089.25,1089.25,1089.00,1089.00,0,100,100.00
12/08/2004,21:10,1089.25,1089.25,1089.25,1089.25,6,0,6.00
12/08/2004,21:14,1089.00,1089.00,1089.00,1089.00,0,44,44.00
12/08/2004,21:15,1089.00,1089.00,1089.00,1089.00,0,2,2.00
12/08/2004,21:16,1088.75,1088.75,1088.75,1088.75,0,1,1.00
12/08/2004,21:17,1088.75,1088.75,1088.75,1088.75,0,10,10.00
12/08/2004,21:20,1089.00,1089.00,1089.00,1089.00,3,0,3.00
12/08/2004,21:25,1088.75,1088.75,1088.75,1088.75,0,2,2.00
12/08/2004,21:30,1088.75,1088.75,1088.75,1088.75,0,10,10.00
12/08/2004,21:31,1088.75,1088.75,1088.75,1088.75,0,5,5.00
12/08/2004,21:33,1088.75,1088.75,1088.75,1088.75,0,1,1.00
12/08/2004,21:35,1089.00,1089.00,1089.00,1089.00,5,0,5.00
12/08/2004,21:36,1089.00,1089.00,1088.75,1088.75,10,125,135.00
12/08/2004,21:37,1088.75,1088.75,1088.75,1088.75,0,11,11.00
12/08/2004,21:38,1088.75,1088.75,1088.75,1088.75,0,8,8.00
12/08/2004,21:39,1088.75,1088.75,1088.75,1088.75,0,7,7.00
12/08/2004,21:41,1088.75,1088.75,1088.75,1088.75,0,1,1.00
12/08/2004,21:43,1089.00,1089.00,1089.00,1089.00,1,0,1.00
12/08/2004,21:44,1088.75,1088.75,1088.75,1088.75,0,20,20.00
12/08/2004,21:47,1088.75,1089.00,1088.75,1089.00,2,25,27.00
12/08/2004,21:48,1089.00,1089.00,1088.75,1088.75,3,14,17.00
12/08/2004,21:49,1088.75,1088.75,1088.75,1088.75,0,6,6.00
12/08/2004,21:50,1088.75,1088.75,1088.75,1088.75,0,1,1.00
12/08/2004,21:52,1088.75,1088.75,1088.75,1088.75,0,5,5.00
12/08/2004,21:53,1088.75,1088.75,1088.75,1088.75,0,10,10.00
12/08/2004,21:54,1089.00,1089.00,1089.00,1089.00,1,0,1.00
12/08/2004,21:57,1089.00,1089.00,1089.00,1089.00,52,0,52.00
12/08/2004,21:58,1089.00,1089.00,1089.00,1089.00,36,0,36.00
12/08/2004,21:59,1089.00,1089.00,1089.00,1089.00,15,0,15.00
12/08/2004,22:00,1089.00,1089.25,1089.00,1089.00,6,2,8.00
12/08/2004,22:03,1089.00,1089.00,1089.00,1089.00,0,51,51.00
12/08/2004,22:04,1089.00,1089.00,1089.00,1089.00,0,20,20.00
12/08/2004,22:05,1089.00,1089.00,1089.00,1089.00,0,7,7.00
12/08/2004,22:06,1089.00,1089.00,1089.00,1089.00,0,1,1.00
12/08/2004,22:08,1089.00,1089.00,1089.00,1089.00,0,3,3.00
12/08/2004,22:09,1089.00,1089.00,1089.00,1089.00,0,1,1.00
12/08/2004,22:12,1089.00,1089.00,1089.00,1089.00,0,1,1.00
12/08/2004,22:14,1089.00,1089.00,1089.00,1089.00,0,15,15.00
12/08/2004,22:15,1089.00,1089.00,1089.00,1089.00,0,1,1.00
12/08/2004,22:17,1089.00,1089.00,1089.00,1089.00,0,35,35.00
12/08/2004,22:19,1089.00,1089.00,1089.00,1089.00,0,5,5.00
12/08/2004,22:29,1088.75,1089.00,1088.75,1089.00,2,5,7.00
12/08/2004,22:30,1089.00,1089.00,1089.00,1089.00,3,0,3.00
12/08/2004,22:31,1089.00,1089.00,1089.00,1089.00,2,0,2.00
12/08/2004,22:35,1089.00,1089.00,1089.00,1089.00,1,0,1.00
12/08/2004,22:38,1089.00,1089.00,1089.00,1089.00,141,0,141.00
12/08/2004,22:39,1089.00,1089.00,1089.00,1089.00,35,0,35.00
12/08/2004,22:40,1089.00,1089.00,1089.00,1089.00,26,0,26.00
12/08/2004,22:41,1089.00,1089.00,1089.00,1089.00,8,0,8.00
12/08/2004,22:42,1089.00,1089.25,1089.00,1089.25,100,0,100.00
12/08/2004,22:43,1089.25,1089.25,1089.25,1089.25,75,0,75.00
12/08/2004,22:44,1089.25,1089.25,1089.25,1089.25,16,0,16.00
12/08/2004,22:45,1089.25,1089.25,1089.25,1089.25,6,0,6.00
12/08/2004,22:46,1089.25,1089.25,1089.25,1089.25,9,0,9.00
12/08/2004,22:47,1089.00,1089.00,1089.00,1089.00,0,2,2.00
12/08/2004,22:52,1089.25,1089.25,1089.25,1089.25,10,0,10.00
12/08/2004,22:54,1089.25,1089.25,1089.25,1089.25,5,0,5.00
12/08/2004,22:58,1089.25,1089.25,1089.25,1089.25,17,0,17.00
12/08/2004,22:59,1089.25,1089.25,1089.25,1089.25,78,0,78.00
12/08/2004,23:03,1089.25,1089.50,1089.25,1089.25,8,10,18.00
12/08/2004,23:04,1089.25,1089.25,1089.25,1089.25,0,14,14.00
12/08/2004,23:05,1089.25,1089.25,1089.25,1089.25,0,7,7.00
12/08/2004,23:08,1089.00,1089.00,1089.00,1089.00,0,60,60.00
12/08/2004,23:09,1089.00,1089.00,1088.75,1088.75,1,46,47.00
12/08/2004,23:12,1088.75,1088.75,1088.75,1088.75,0,1,1.00
12/08/2004,23:15,1089.00,1089.00,1089.00,1089.00,1,0,1.00
12/08/2004,23:17,1089.00,1089.00,1089.00,1089.00,1,0,1.00
12/08/2004,23:26,1089.00,1089.25,1089.00,1089.25,50,0,50.00
12/08/2004,23:27,1089.25,1089.25,1089.25,1089.25,4,0,4.00
12/08/2004,23:30,1089.25,1089.25,1089.00,1089.00,2,2,4.00
12/08/2004,23:31,1089.00,1089.00,1089.00,1089.00,0,25,25.00
12/08/2004,23:37,1089.00,1089.00,1089.00,1089.00,0,1,1.00
12/08/2004,23:39,1089.00,1089.00,1089.00,1089.00,0,25,25.00
12/08/2004,23:40,1088.75,1088.75,1088.75,1088.75,0,90,90.00
12/08/2004,23:41,1088.75,1088.75,1088.75,1088.75,0,13,13.00
12/08/2004,23:42,1088.75,1088.75,1088.75,1088.75,0,1,1.00
12/08/2004,23:44,1089.00,1089.00,1089.00,1089.00,9,0,9.00
12/08/2004,23:45,1089.00,1089.00,1089.00,1089.00,20,0,20.00
12/08/2004,23:46,1089.00,1089.00,1089.00,1089.00,9,0,9.00
12/08/2004,23:59,1088.75,1088.75,1088.75,1088.75,0,16,16.00
12/09/2004,00:01,1089.00,1089.00,1089.00,1089.00,3,0,3.00
12/09/2004,00:05,1088.75,1088.75,1088.75,1088.75,0,5,5.00
12/09/2004,00:06,1088.75,1088.75,1088.75,1088.75,0,1,1.00
12/09/2004,00:07,1088.75,1088.75,1088.50,1088.50,0,5,5.00
12/09/2004,00:08,1088.75,1088.75,1088.50,1088.50,1,2,3.00
12/09/2004,00:10,1088.75,1088.75,1088.75,1088.75,3,0,3.00
12/09/2004,00:11,1088.75,1088.75,1088.75,1088.75,1,0,1.00
12/09/2004,00:18,1088.75,1088.75,1088.75,1088.75,1,0,1.00
12/09/2004,00:19,1088.75,1088.75,1088.75,1088.75,1,0,1.00
12/09/2004,00:20,1088.50,1088.50,1088.50,1088.50,0,7,7.00
12/09/2004,00:21,1088.75,1088.75,1088.75,1088.75,1,0,1.00
12/09/2004,00:23,1088.75,1088.75,1088.75,1088.75,2,0,2.00
12/09/2004,00:24,1088.50,1088.50,1088.50,1088.50,0,1,1.00
12/09/2004,00:28,1088.75,1088.75,1088.75,1088.75,1,0,1.00
12/09/2004,00:31,1088.75,1088.75,1088.75,1088.75,3,0,3.00
12/09/2004,00:32,1088.75,1088.75,1088.75,1088.75,1,0,1.00
12/09/2004,00:39,1088.75,1088.75,1088.75,1088.75,8,0,8.00
12/09/2004,00:42,1088.75,1088.75,1088.75,1088.75,1,0,1.00
12/09/2004,00:44,1088.50,1088.50,1088.50,1088.50,0,1,1.00
12/09/2004,00:47,1088.75,1088.75,1088.75,1088.75,54,0,54.00
12/09/2004,00:48,1088.75,1088.75,1088.75,1088.75,1,0,1.00
12/09/2004,00:51,1088.75,1089.00,1088.75,1089.00,4,0,4.00
12/09/2004,01:00,1089.00,1089.00,1089.00,1089.00,1,0,1.00
12/09/2004,01:01,1088.75,1088.75,1088.75,1088.75,0,2,2.00
12/09/2004,01:02,1089.00,1089.00,1089.00,1089.00,13,0,13.00
12/09/2004,01:04,1089.00,1089.00,1089.00,1089.00,4,0,4.00
12/09/2004,01:11,1089.00,1089.00,1089.00,1089.00,4,0,4.00
12/09/2004,01:12,1089.00,1089.00,1089.00,1089.00,1,0,1.00
12/09/2004,01:13,1089.00,1089.00,1089.00,1089.00,1,0,1.00
12/09/2004,01:14,1089.25,1089.25,1089.25,1089.25,1,0,1.00
12/09/2004,01:15,1089.00,1089.00,1089.00,1089.00,0,2,2.00
12/09/2004,01:24,1089.00,1089.00,1089.00,1089.00,0,1,1.00
12/09/2004,01:30,1089.00,1089.00,1089.00,1089.00,0,2,2.00
12/09/2004,01:31,1089.25,1089.25,1089.25,1089.25,1,0,1.00
12/09/2004,01:34,1089.00,1089.25,1089.00,1089.25,2,1,3.00
12/09/2004,01:36,1089.00,1089.00,1089.00,1089.00,0,9,9.00
12/09/2004,01:37,1089.00,1089.00,1089.00,1089.00,0,2,2.00
12/09/2004,01:39,1089.00,1089.00,1089.00,1089.00,0,5,5.00
12/09/2004,01:40,1089.00,1089.00,1089.00,1089.00,0,10,10.00
12/09/2004,01:41,1089.00,1089.00,1089.00,1089.00,0,11,11.00
12/09/2004,01:42,1089.00,1089.25,1089.00,1089.25,20,7,27.00
12/09/2004,01:43,1089.25,1089.25,1089.25,1089.25,10,0,10.00
12/09/2004,01:46,1089.00,1089.00,1089.00,1089.00,0,3,3.00
12/09/2004,01:50,1089.00,1089.00,1089.00,1089.00,0,1,1.00
12/09/2004,01:51,1089.25,1089.25,1089.25,1089.25,10,0,10.00
12/09/2004,01:52,1089.25,1089.25,1089.25,1089.25,10,0,10.00
12/09/2004,01:53,1089.00,1089.00,1089.00,1089.00,0,1,1.00
12/09/2004,01:54,1089.00,1089.00,1089.00,1089.00,0,10,10.00
12/09/2004,01:55,1089.25,1089.25,1089.25,1089.25,7,0,7.00
12/09/2004,01:56,1089.25,1089.25,1089.25,1089.25,20,0,20.00
12/09/2004,01:57,1089.25,1089.25,1089.25,1089.25,5,0,5.00
12/09/2004,01:58,1089.25,1089.25,1089.25,1089.25,25,0,25.00
12/09/2004,02:00,1089.25,1089.25,1089.25,1089.25,1,0,1.00
12/09/2004,02:01,1089.00,1089.50,1089.00,1089.25,19,33,52.00
12/09/2004,02:02,1089.25,1089.25,1089.00,1089.25,55,48,103.00
12/09/2004,02:03,1089.25,1089.25,1089.00,1089.00,25,60,85.00
12/09/2004,02:04,1089.00,1089.00,1088.75,1088.75,0,31,31.00
12/09/2004,02:05,1088.75,1088.75,1088.75,1088.75,0,46,46.00
12/09/2004,02:06,1088.75,1088.75,1088.75,1088.75,0,312,312.00
12/09/2004,02:08,1088.75,1089.00,1088.75,1089.00,25,34,59.00
12/09/2004,02:09,1089.00,1089.00,1089.00,1089.00,122,0,122.00
12/09/2004,02:11,1089.25,1089.25,1089.00,1089.00,32,40,72.00
12/09/2004,02:12,1089.25,1089.50,1089.25,1089.25,34,15,49.00
12/09/2004,02:13,1089.50,1089.50,1089.50,1089.50,51,0,51.00
12/09/2004,02:14,1089.50,1089.50,1089.50,1089.50,257,0,257.00
12/09/2004,02:15,1089.75,1089.75,1089.50,1089.50,15,15,30.00
12/09/2004,02:16,1089.75,1089.75,1089.50,1089.50,25,95,120.00
12/09/2004,02:17,1089.50,1089.50,1089.50,1089.50,0,58,58.00
12/09/2004,02:18,1089.25,1089.50,1089.25,1089.50,3,6,9.00
12/09/2004,02:19,1089.75,1089.75,1089.75,1089.75,1,0,1.00
12/09/2004,02:20,1089.50,1089.75,1089.50,1089.50,5,5,10.00
12/09/2004,02:21,1089.50,1089.50,1089.50,1089.50,0,59,59.00
12/09/2004,02:22,1089.50,1089.75,1089.50,1089.50,1,75,76.00
12/09/2004,02:23,1089.50,1089.50,1089.50,1089.50,0,44,44.00
12/09/2004,02:24,1089.75,1089.75,1089.75,1089.75,72,0,72.00
12/09/2004,02:25,1090.00,1090.00,1090.00,1090.00,44,0,44.00
12/09/2004,02:26,1089.75,1089.75,1089.75,1089.75,0,15,15.00
12/09/2004,02:28,1090.00,1090.00,1089.75,1089.75,2,5,7.00
12/09/2004,02:29,1089.75,1090.00,1089.75,1090.00,76,10,86.00
12/09/2004,02:30,1090.00,1090.00,1089.75,1090.00,26,20,46.00
12/09/2004,02:31,1089.75,1090.00,1089.75,1089.75,6,37,43.00
12/09/2004,02:32,1090.00,1090.00,1089.75,1090.00,32,5,37.00
12/09/2004,02:33,1090.00,1090.00,1090.00,1090.00,5,0,5.00
12/09/2004,02:34,1090.25,1090.25,1090.25,1090.25,7,0,7.00
12/09/2004,02:35,1090.00,1090.00,1090.00,1090.00,0,21,21.00
12/09/2004,02:37,1090.00,1090.00,1089.75,1090.00,35,105,140.00
12/09/2004,02:38,1090.00,1090.00,1090.00,1090.00,51,0,51.00
12/09/2004,02:39,1089.75,1089.75,1089.75,1089.75,0,5,5.00
12/09/2004,02:40,1089.75,1089.75,1089.50,1089.50,0,66,66.00
12/09/2004,02:42,1089.75,1089.75,1089.75,1089.75,27,0,27.00
12/09/2004,02:44,1090.00,1090.00,1090.00,1090.00,2,0,2.00
12/09/2004,02:45,1089.75,1089.75,1089.75,1089.75,0,26,26.00
12/09/2004,02:46,1089.50,1089.50,1089.50,1089.50,0,100,100.00
12/09/2004,02:47,1089.50,1089.50,1089.50,1089.50,0,17,17.00
12/09/2004,02:48,1089.25,1089.25,1089.25,1089.25,0,99,99.00
12/09/2004,02:49,1089.25,1089.25,1089.25,1089.25,0,53,53.00
12/09/2004,02:50,1089.50,1089.50,1089.50,1089.50,26,0,26.00
12/09/2004,02:51,1089.50,1089.50,1089.50,1089.50,11,0,11.00
12/09/2004,02:53,1089.50,1089.50,1089.50,1089.50,23,0,23.00
12/09/2004,02:54,1089.50,1089.75,1089.50,1089.75,22,0,22.00
12/09/2004,02:55,1089.75,1089.75,1089.75,1089.75,3,0,3.00
12/09/2004,02:56,1089.75,1089.75,1089.75,1089.75,17,0,17.00
12/09/2004,02:58,1090.00,1090.00,1089.75,1089.75,20,1,21.00
12/09/2004,02:59,1090.00,1090.00,1090.00,1090.00,52,0,52.00
12/09/2004,03:01,1089.75,1089.75,1089.75,1089.75,0,49,49.00
12/09/2004,03:03,1089.50,1089.50,1089.50,1089.50,0,5,5.00
12/09/2004,03:05,1089.75,1089.75,1089.75,1089.75,48,0,48.00
12/09/2004,03:07,1090.00,1090.00,1090.00,1090.00,10,0,10.00
12/09/2004,03:08,1089.75,1089.75,1089.75,1089.75,0,25,25.00
12/09/2004,03:09,1090.00,1090.00,1090.00,1090.00,10,0,10.00
12/09/2004,03:10,1089.75,1089.75,1089.75,1089.75,0,22,22.00
12/09/2004,03:11,1089.75,1089.75,1089.75,1089.75,0,10,10.00
12/09/2004,03:12,1089.75,1089.75,1089.75,1089.75,0,6,6.00
12/09/2004,03:13,1089.50,1089.50,1089.50,1089.50,0,1,1.00
12/09/2004,03:15,1089.75,1089.75,1089.75,1089.75,15,0,15.00
12/09/2004,03:17,1089.75,1089.75,1089.75,1089.75,6,0,6.00
12/09/2004,03:18,1089.75,1089.75,1089.75,1089.75,1,0,1.00
12/09/2004,03:19,1089.75,1089.75,1089.75,1089.75,5,0,5.00
12/09/2004,03:20,1089.75,1089.75,1089.75,1089.75,4,0,4.00
12/09/2004,03:21,1089.75,1089.75,1089.75,1089.75,13,0,13.00
12/09/2004,03:22,1089.75,1089.75,1089.75,1089.75,9,0,9.00
12/09/2004,03:23,1089.75,1089.75,1089.75,1089.75,6,0,6.00
12/09/2004,03:25,1089.75,1089.75,1089.75,1089.75,1,0,1.00
12/09/2004,03:26,1089.75,1089.75,1089.75,1089.75,1,0,1.00
12/09/2004,03:27,1089.75,1089.75,1089.75,1089.75,8,0,8.00
12/09/2004,03:28,1089.75,1089.75,1089.75,1089.75,7,0,7.00
12/09/2004,03:30,1089.50,1089.50,1089.50,1089.50,0,90,90.00
12/09/2004,03:31,1089.25,1089.25,1089.25,1089.25,0,70,70.00
12/09/2004,03:32,1089.25,1089.25,1089.25,1089.25,0,57,57.00
12/09/2004,03:33,1089.25,1089.25,1089.25,1089.25,0,5,5.00
12/09/2004,03:34,1089.25,1089.25,1089.25,1089.25,0,15,15.00
12/09/2004,03:35,1089.25,1089.25,1089.25,1089.25,0,50,50.00
12/09/2004,03:39,1089.00,1089.00,1088.75,1088.75,0,154,154.00
12/09/2004,03:40,1088.75,1088.75,1088.75,1088.75,0,35,35.00
12/09/2004,03:41,1088.75,1088.75,1088.75,1088.75,0,62,62.00
12/09/2004,03:42,1088.75,1088.75,1088.50,1088.50,0,206,206.00
12/09/2004,03:43,1088.75,1088.75,1088.75,1088.75,5,0,5.00
12/09/2004,03:44,1088.50,1089.00,1088.50,1088.75,21,18,39.00
12/09/2004,03:45,1089.00,1089.00,1089.00,1089.00,1,0,1.00
12/09/2004,03:46,1088.75,1088.75,1088.75,1088.75,0,49,49.00
12/09/2004,03:47,1088.75,1088.75,1088.75,1088.75,0,3,3.00
12/09/2004,03:48,1088.75,1088.75,1088.75,1088.75,0,5,5.00
12/09/2004,03:49,1088.50,1088.50,1088.25,1088.25,0,10,10.00
12/09/2004,03:50,1088.50,1088.50,1088.50,1088.50,16,0,16.00
12/09/2004,03:51,1088.75,1088.75,1088.50,1088.50,2,3,5.00
12/09/2004,03:52,1088.50,1088.50,1088.50,1088.50,0,35,35.00
12/09/2004,03:53,1088.50,1088.50,1088.50,1088.50,0,1,1.00
12/09/2004,03:54,1088.75,1088.75,1088.75,1088.75,14,0,14.00
12/09/2004,03:55,1088.75,1088.75,1088.75,1088.75,12,0,12.00
12/09/2004,03:56,1088.50,1088.50,1088.25,1088.25,0,43,43.00
12/09/2004,03:57,1088.25,1088.25,1088.25,1088.25,0,20,20.00
12/09/2004,03:58,1088.25,1088.25,1088.00,1088.25,2,82,84.00
12/09/2004,04:00,1088.00,1088.00,1088.00,1088.00,0,73,73.00
12/09/2004,04:01,1088.00,1088.00,1087.75,1087.75,18,183,201.00
12/09/2004,04:02,1087.75,1088.25,1087.75,1088.00,101,42,143.00
12/09/2004,04:03,1087.75,1088.00,1087.75,1088.00,15,1,16.00
12/09/2004,04:04,1088.00,1088.00,1087.75,1087.75,26,10,36.00
12/09/2004,04:05,1087.75,1088.00,1087.75,1088.00,6,1,7.00
12/09/2004,04:06,1087.75,1087.75,1087.50,1087.75,1,177,178.00
12/09/2004,04:07,1087.50,1087.75,1087.50,1087.75,1,160,161.00
12/09/2004,04:08,1087.75,1087.75,1087.75,1087.75,115,0,115.00
12/09/2004,04:09,1088.00,1088.00,1087.75,1087.75,2,40,42.00
12/09/2004,04:10,1088.00,1088.00,1088.00,1088.00,5,0,5.00
12/09/2004,04:11,1088.00,1088.00,1088.00,1088.00,87,0,87.00
12/09/2004,04:12,1088.00,1088.25,1088.00,1088.00,28,54,82.00
12/09/2004,04:13,1088.00,1088.00,1088.00,1088.00,0,27,27.00
12/09/2004,04:14,1088.00,1088.00,1088.00,1088.00,0,1,1.00
12/09/2004,04:16,1088.25,1088.25,1088.25,1088.25,45,0,45.00
12/09/2004,04:17,1088.25,1088.25,1088.25,1088.25,1,0,1.00
12/09/2004,04:18,1088.50,1088.50,1088.25,1088.25,101,9,110.00
12/09/2004,04:19,1088.25,1088.25,1088.25,1088.25,0,5,5.00
12/09/2004,04:20,1088.25,1088.25,1088.00,1088.25,1,64,65.00
12/09/2004,04:21,1088.00,1088.00,1088.00,1088.00,0,18,18.00
12/09/2004,04:22,1088.00,1088.25,1088.00,1088.00,2,15,17.00
12/09/2004,04:23,1087.75,1087.75,1087.75,1087.75,0,1,1.00
12/09/2004,04:24,1088.00,1088.00,1088.00,1088.00,1,0,1.00
12/09/2004,04:25,1087.75,1087.75,1087.75,1087.75,0,1,1.00
12/09/2004,04:26,1087.75,1087.75,1087.75,1087.75,0,55,55.00
12/09/2004,04:27,1087.75,1087.75,1087.50,1087.50,17,21,38.00
12/09/2004,04:28,1087.75,1087.75,1087.50,1087.50,3,3,6.00
12/09/2004,04:29,1087.75,1087.75,1087.75,1087.75,29,0,29.00
12/09/2004,04:30,1087.75,1088.00,1087.75,1088.00,39,0,39.00
12/09/2004,04:31,1088.00,1088.00,1088.00,1088.00,5,0,5.00
12/09/2004,04:32,1087.75,1088.00,1087.75,1088.00,1,3,4.00
12/09/2004,04:33,1088.00,1088.00,1087.75,1087.75,16,38,54.00
12/09/2004,04:35,1087.75,1087.75,1087.75,1087.75,0,11,11.00
12/09/2004,04:36,1087.75,1087.75,1087.75,1087.75,0,2,2.00
12/09/2004,04:37,1087.75,1087.75,1087.25,1087.50,1,120,121.00
12/09/2004,04:38,1087.50,1087.50,1087.25,1087.25,62,2,64.00
12/09/2004,04:39,1087.25,1087.25,1087.00,1087.25,53,152,205.00
12/09/2004,04:40,1087.50,1087.50,1087.50,1087.50,42,0,42.00
12/09/2004,04:41,1087.75,1087.75,1087.50,1087.75,6,1,7.00
12/09/2004,04:42,1087.50,1087.50,1087.50,1087.50,0,1,1.00
12/09/2004,04:43,1087.75,1087.75,1087.75,1087.75,32,0,32.00
12/09/2004,04:44,1087.75,1087.75,1087.75,1087.75,30,0,30.00
12/09/2004,04:45,1087.50,1087.75,1087.50,1087.50,6,5,11.00
12/09/2004,04:46,1087.50,1087.50,1087.50,1087.50,0,1,1.00
12/09/2004,04:47,1087.75,1087.75,1087.75,1087.75,47,0,47.00
12/09/2004,04:48,1087.75,1087.75,1087.50,1087.50,11,1,12.00
12/09/2004,04:49,1087.75,1088.00,1087.75,1088.00,20,0,20.00
12/09/2004,04:50,1087.75,1088.00,1087.75,1088.00,30,12,42.00
12/09/2004,04:51,1088.00,1088.00,1088.00,1088.00,9,0,9.00
12/09/2004,04:52,1088.00,1088.00,1087.75,1088.00,23,4,27.00
12/09/2004,04:53,1087.75,1088.00,1087.75,1088.00,122,15,137.00
12/09/2004,04:54,1088.25,1088.25,1088.25,1088.25,81,0,81.00
12/09/2004,04:55,1088.25,1088.25,1088.00,1088.00,22,50,72.00
12/09/2004,04:56,1088.00,1088.00,1087.75,1087.75,0,109,109.00
12/09/2004,04:57,1088.00,1088.00,1088.00,1088.00,62,0,62.00
12/09/2004,04:58,1088.00,1088.00,1088.00,1088.00,5,0,5.00
12/09/2004,05:04,1088.00,1088.00,1088.00,1088.00,194,0,194.00
12/09/2004,05:05,1088.00,1088.25,1088.00,1088.00,7,8,15.00
12/09/2004,05:06,1088.00,1088.00,1088.00,1088.00,0,1,1.00
12/09/2004,05:07,1088.00,1088.00,1088.00,1088.00,0,13,13.00
12/09/2004,05:08,1088.00,1088.00,1088.00,1088.00,0,3,3.00
12/09/2004,05:09,1087.75,1087.75,1087.75,1087.75,0,14,14.00
12/09/2004,05:11,1087.75,1088.00,1087.75,1088.00,1,4,5.00
12/09/2004,05:13,1088.00,1088.00,1088.00,1088.00,44,0,44.00
12/09/2004,05:14,1088.00,1088.25,1088.00,1088.25,2,0,2.00
12/09/2004,05:15,1088.25,1088.25,1088.00,1088.00,3,25,28.00
12/09/2004,05:16,1088.25,1088.25,1088.25,1088.25,2,0,2.00
12/09/2004,05:17,1088.00,1088.00,1087.75,1087.75,0,33,33.00
12/09/2004,05:18,1087.75,1088.00,1087.75,1087.75,4,14,18.00
12/09/2004,05:19,1087.75,1088.00,1087.75,1087.75,2,110,112.00
12/09/2004,05:20,1088.00,1088.00,1087.75,1087.75,33,3,36.00
12/09/2004,05:22,1088.00,1088.00,1088.00,1088.00,60,0,60.00
12/09/2004,05:23,1088.00,1088.00,1088.00,1088.00,27,0,27.00
12/09/2004,05:24,1088.00,1088.00,1088.00,1088.00,10,0,10.00
12/09/2004,05:25,1088.25,1088.25,1088.25,1088.25,86,0,86.00
12/09/2004,05:26,1088.25,1088.25,1088.25,1088.25,81,0,81.00
12/09/2004,05:27,1088.25,1088.25,1088.25,1088.25,4,0,4.00
12/09/2004,05:28,1088.25,1088.25,1088.25,1088.25,22,0,22.00
12/09/2004,05:29,1088.25,1088.25,1088.25,1088.25,1,0,1.00
12/09/2004,05:30,1088.25,1088.25,1088.25,1088.25,10,0,10.00
12/09/2004,05:31,1088.00,1088.00,1088.00,1088.00,0,1,1.00
12/09/2004,05:36,1088.00,1088.25,1088.00,1088.25,60,70,130.00
12/09/2004,05:38,1088.00,1088.00,1087.75,1087.75,0,31,31.00
12/09/2004,05:39,1088.00,1088.00,1088.00,1088.00,11,0,11.00
12/09/2004,05:41,1088.00,1088.00,1087.75,1088.00,4,150,154.00
12/09/2004,05:42,1087.75,1087.75,1087.50,1087.50,0,135,135.00
12/09/2004,05:43,1087.75,1087.75,1087.50,1087.50,2,168,170.00
12/09/2004,05:44,1087.50,1087.50,1087.50,1087.50,0,110,110.00
12/09/2004,05:45,1087.50,1087.50,1087.25,1087.25,5,167,172.00
12/09/2004,05:46,1087.50,1087.50,1087.00,1087.00,1,103,104.00
12/09/2004,05:47,1087.00,1087.50,1087.00,1087.25,90,74,164.00
12/09/2004,05:48,1087.00,1087.25,1086.75,1087.00,62,140,202.00
12/09/2004,05:49,1087.00,1087.00,1086.75,1087.00,10,19,29.00
12/09/2004,05:50,1087.00,1087.00,1087.00,1087.00,350,0,350.00
12/09/2004,05:51,1087.25,1087.25,1086.50,1086.75,44,108,152.00
12/09/2004,05:52,1086.75,1087.00,1086.75,1086.75,61,1,62.00
12/09/2004,05:53,1087.00,1087.00,1086.75,1087.00,37,2,39.00
12/09/2004,05:54,1087.00,1087.00,1086.75,1087.00,121,1,122.00
12/09/2004,05:55,1087.00,1087.00,1087.00,1087.00,22,0,22.00
12/09/2004,05:56,1087.00,1087.00,1087.00,1087.00,13,0,13.00
12/09/2004,05:57,1087.00,1087.50,1087.00,1087.25,190,8,198.00
12/09/2004,05:58,1087.25,1087.25,1087.25,1087.25,0,21,21.00
12/09/2004,05:59,1087.25,1087.25,1087.25,1087.25,0,10,10.00
12/09/2004,06:01,1087.50,1087.50,1087.00,1087.00,30,67,97.00
12/09/2004,06:02,1087.25,1087.25,1087.00,1087.25,47,2,49.00
12/09/2004,06:03,1087.25,1087.50,1087.25,1087.25,66,16,82.00
12/09/2004,06:04,1087.50,1087.50,1087.25,1087.25,1,42,43.00
12/09/2004,06:05,1087.50,1087.50,1087.25,1087.50,3,3,6.00
12/09/2004,06:06,1087.50,1087.50,1087.50,1087.50,10,0,10.00
12/09/2004,06:07,1087.25,1087.50,1087.25,1087.50,36,87,123.00
12/09/2004,06:08,1087.50,1087.50,1087.25,1087.50,10,1,11.00
12/09/2004,06:09,1087.50,1087.50,1087.50,1087.50,43,0,43.00
12/09/2004,06:10,1087.25,1087.25,1087.25,1087.25,0,1,1.00
12/09/2004,06:11,1087.25,1087.25,1087.25,1087.25,0,6,6.00
12/09/2004,06:12,1087.25,1087.25,1087.25,1087.25,0,101,101.00
12/09/2004,06:13,1087.25,1087.25,1087.25,1087.25,0,25,25.00
12/09/2004,06:14,1087.25,1087.25,1087.00,1087.00,0,78,78.00
12/09/2004,06:15,1087.25,1087.25,1087.00,1087.00,7,1,8.00
12/09/2004,06:16,1087.00,1087.00,1087.00,1087.00,0,6,6.00
12/09/2004,06:19,1087.25,1087.50,1087.25,1087.50,49,0,49.00
12/09/2004,06:20,1087.50,1087.75,1087.50,1087.75,43,67,110.00
12/09/2004,06:21,1087.50,1087.50,1087.50,1087.50,0,20,20.00
12/09/2004,06:22,1087.50,1087.50,1087.50,1087.50,0,31,31.00
12/09/2004,06:23,1087.50,1087.75,1087.50,1087.75,139,28,167.00
12/09/2004,06:24,1087.50,1087.75,1087.50,1087.75,1,4,5.00
12/09/2004,06:25,1087.50,1087.75,1087.50,1087.75,1,11,12.00
12/09/2004,06:26,1087.75,1087.75,1087.75,1087.75,125,0,125.00
12/09/2004,06:27,1088.00,1088.00,1087.50,1087.75,8,2,10.00
12/09/2004,06:28,1087.75,1087.75,1087.75,1087.75,27,0,27.00
12/09/2004,06:29,1087.75,1087.75,1087.75,1087.75,21,0,21.00
12/09/2004,06:30,1087.75,1087.75,1087.50,1087.75,7,1,8.00
12/09/2004,06:31,1087.75,1087.75,1087.75,1087.75,21,0,21.00
12/09/2004,06:32,1087.75,1087.75,1087.75,1087.75,1,0,1.00
12/09/2004,06:33,1087.75,1087.75,1087.75,1087.75,10,0,10.00
12/09/2004,06:34,1087.75,1087.75,1087.75,1087.75,16,0,16.00
12/09/2004,06:35,1087.75,1087.75,1087.75,1087.75,1,0,1.00
12/09/2004,06:36,1087.75,1087.75,1087.75,1087.75,5,0,5.00
12/09/2004,06:37,1087.75,1087.75,1087.50,1087.50,50,222,272.00
12/09/2004,06:38,1087.50,1087.50,1087.50,1087.50,0,158,158.00
12/09/2004,06:39,1087.50,1087.50,1087.50,1087.50,0,20,20.00
12/09/2004,06:40,1087.50,1087.50,1087.50,1087.50,0,28,28.00
12/09/2004,06:41,1087.50,1087.50,1087.50,1087.50,0,49,49.00
12/09/2004,06:42,1087.50,1087.75,1087.50,1087.50,39,116,155.00
12/09/2004,06:43,1087.50,1087.50,1087.50,1087.50,0,32,32.00
12/09/2004,06:45,1087.25,1087.50,1087.25,1087.50,1,112,113.00
12/09/2004,06:46,1087.25,1087.25,1087.25,1087.25,0,1,1.00
12/09/2004,06:47,1087.25,1087.25,1087.25,1087.25,0,1,1.00
12/09/2004,06:49,1087.50,1087.75,1087.50,1087.75,35,0,35.00
12/09/2004,06:50,1087.50,1087.50,1086.75,1086.75,4,378,382.00
12/09/2004,06:51,1086.75,1087.00,1086.50,1087.00,83,9,92.00
12/09/2004,06:52,1086.75,1086.75,1086.75,1086.75,0,1,1.00
12/09/2004,06:53,1087.00,1087.00,1086.75,1086.75,201,27,228.00
12/09/2004,06:54,1086.75,1086.75,1086.75,1086.75,0,86,86.00
12/09/2004,06:55,1086.75,1087.00,1086.50,1087.00,22,37,59.00
12/09/2004,06:56,1086.50,1086.75,1086.50,1086.75,112,2,114.00
12/09/2004,06:57,1086.75,1086.75,1086.25,1086.50,64,493,557.00
12/09/2004,06:58,1086.50,1086.50,1086.00,1086.25,13,90,103.00
12/09/2004,06:59,1086.00,1086.50,1085.75,1086.25,277,163,440.00
12/09/2004,07:00,1086.25,1086.50,1086.00,1086.25,50,71,121.00
12/09/2004,07:01,1086.25,1086.25,1086.25,1086.25,0,117,117.00
12/09/2004,07:02,1086.25,1086.50,1086.25,1086.25,93,25,118.00
12/09/2004,07:03,1086.25,1086.50,1086.25,1086.50,103,53,156.00
12/09/2004,07:04,1086.50,1086.50,1086.25,1086.25,50,40,90.00
12/09/2004,07:05,1086.50,1086.50,1086.25,1086.25,4,5,9.00
12/09/2004,07:06,1086.25,1086.50,1086.25,1086.50,93,83,176.00
12/09/2004,07:07,1086.50,1086.50,1086.50,1086.50,65,0,65.00
12/09/2004,07:08,1086.50,1086.75,1086.50,1086.75,34,0,34.00
12/09/2004,07:09,1086.50,1087.00,1086.50,1086.75,47,29,76.00
12/09/2004,07:10,1086.75,1087.00,1086.75,1087.00,33,71,104.00
12/09/2004,07:11,1086.75,1086.75,1086.75,1086.75,0,25,25.00
12/09/2004,07:12,1087.00,1087.00,1087.00,1087.00,110,0,110.00
12/09/2004,07:13,1087.00,1087.00,1086.75,1086.75,20,1,21.00
12/09/2004,07:14,1086.75,1087.00,1086.75,1087.00,103,1,104.00
12/09/2004,07:15,1086.75,1086.75,1086.75,1086.75,0,160,160.00
12/09/2004,07:16,1086.50,1086.75,1086.50,1086.75,57,15,72.00
12/09/2004,07:17,1086.75,1087.00,1086.75,1086.75,60,8,68.00
12/09/2004,07:18,1086.75,1086.75,1086.75,1086.75,0,82,82.00
12/09/2004,07:19,1086.75,1087.00,1086.75,1087.00,16,21,37.00
12/09/2004,07:20,1086.75,1086.75,1086.75,1086.75,0,75,75.00
12/09/2004,07:21,1086.75,1087.00,1086.75,1086.75,6,92,98.00
12/09/2004,07:22,1086.75,1086.75,1086.75,1086.75,0,10,10.00
12/09/2004,07:23,1086.75,1086.75,1086.75,1086.75,0,47,47.00
12/09/2004,07:25,1086.75,1086.75,1086.50,1086.50,7,347,354.00
12/09/2004,07:26,1086.50,1086.50,1086.25,1086.50,35,6,41.00
12/09/2004,07:27,1086.75,1086.75,1086.50,1086.50,6,98,104.00
12/09/2004,07:28,1086.75,1086.75,1086.75,1086.75,1,0,1.00
12/09/2004,07:29,1086.50,1086.50,1086.50,1086.50,0,64,64.00
12/09/2004,07:30,1086.25,1086.25,1085.75,1085.75,44,313,357.00
12/09/2004,07:31,1085.75,1086.00,1085.75,1085.75,79,157,236.00
12/09/2004,07:32,1086.00,1086.00,1085.75,1085.75,69,190,259.00
12/09/2004,07:33,1085.75,1086.00,1085.50,1086.00,362,178,540.00
12/09/2004,07:34,1085.75,1086.00,1085.75,1086.00,10,15,25.00
12/09/2004,07:35,1085.75,1086.00,1085.75,1086.00,57,10,67.00
12/09/2004,07:36,1086.00,1086.25,1086.00,1086.25,348,1,349.00
12/09/2004,07:37,1086.25,1086.25,1086.25,1086.25,119,0,119.00
12/09/2004,07:38,1086.25,1086.75,1086.25,1086.50,88,5,93.00
12/09/2004,07:39,1086.50,1086.50,1086.25,1086.25,91,20,111.00
12/09/2004,07:40,1086.50,1086.50,1086.50,1086.50,203,0,203.00
12/09/2004,07:41,1086.50,1086.50,1086.25,1086.25,125,104,229.00
12/09/2004,07:42,1086.25,1086.50,1086.25,1086.50,8,16,24.00
12/09/2004,07:43,1086.25,1086.25,1086.25,1086.25,0,126,126.00
12/09/2004,07:44,1086.50,1086.50,1086.00,1086.25,101,113,214.00
12/09/2004,07:45,1086.25,1086.50,1086.00,1086.50,48,1,49.00
12/09/2004,07:46,1086.25,1086.25,1085.50,1085.75,326,1001,1327.00
12/09/2004,07:47,1085.50,1085.75,1084.75,1085.00,191,988,1179.00
12/09/2004,07:48,1085.00,1085.25,1085.00,1085.25,688,57,745.00
12/09/2004,07:49,1085.25,1085.25,1085.00,1085.25,263,20,283.00
12/09/2004,07:50,1085.50,1085.50,1085.25,1085.50,184,12,196.00
12/09/2004,07:51,1085.75,1085.75,1085.50,1085.50,40,251,291.00
12/09/2004,07:52,1085.50,1085.75,1085.50,1085.50,59,58,117.00
12/09/2004,07:53,1085.50,1085.75,1085.50,1085.75,9,3,12.00
12/09/2004,07:54,1085.75,1085.75,1085.25,1085.25,6,90,96.00
12/09/2004,07:55,1085.50,1085.50,1085.00,1085.25,2,100,102.00
12/09/2004,07:56,1085.25,1085.50,1085.25,1085.50,185,0,185.00
12/09/2004,07:57,1085.25,1085.25,1085.00,1085.00,0,315,315.00
12/09/2004,07:58,1084.75,1085.00,1084.75,1085.00,2,10,12.00
12/09/2004,07:59,1085.00,1085.00,1084.75,1085.00,39,35,74.00
12/09/2004,08:00,1085.00,1085.00,1084.75,1085.00,215,12,227.00
12/09/2004,08:01,1085.25,1085.25,1085.25,1085.25,99,0,99.00
12/09/2004,08:02,1085.25,1085.25,1085.00,1085.00,4,306,310.00
12/09/2004,08:03,1085.00,1085.50,1085.00,1085.25,257,240,497.00
12/09/2004,08:04,1085.25,1085.50,1085.25,1085.25,11,54,65.00
12/09/2004,08:05,1085.50,1085.75,1085.25,1085.75,129,1,130.00
12/09/2004,08:06,1085.50,1086.00,1085.50,1085.75,132,160,292.00
12/09/2004,08:07,1085.75,1085.75,1085.75,1085.75,0,16,16.00
12/09/2004,08:08,1085.75,1086.00,1085.50,1085.75,78,64,142.00
12/09/2004,08:09,1085.50,1086.00,1085.50,1085.75,20,3,23.00
12/09/2004,08:10,1086.00,1086.00,1085.75,1086.00,5,95,100.00
12/09/2004,08:11,1085.75,1085.75,1085.75,1085.75,0,6,6.00
12/09/2004,08:12,1085.75,1086.00,1085.75,1085.75,20,15,35.00
12/09/2004,08:13,1085.75,1086.00,1085.75,1086.00,14,2,16.00
12/09/2004,08:14,1086.00,1086.00,1085.75,1085.75,1,1,2.00
12/09/2004,08:15,1085.75,1086.00,1085.75,1086.00,52,5,57.00
12/09/2004,08:16,1086.00,1086.00,1085.75,1086.00,13,2,15.00
12/09/2004,08:17,1086.00,1086.00,1085.75,1085.75,5,2,7.00
12/09/2004,08:18,1085.75,1086.00,1085.75,1086.00,25,11,36.00
12/09/2004,08:19,1086.00,1086.25,1085.75,1086.00,63,7,70.00
12/09/2004,08:20,1086.00,1086.25,1086.00,1086.00,1,34,35.00
12/09/2004,08:21,1086.00,1086.00,1086.00,1086.00,0,25,25.00
12/09/2004,08:22,1086.00,1086.00,1085.75,1086.00,9,11,20.00
12/09/2004,08:23,1086.00,1086.00,1085.75,1085.75,21,50,71.00
12/09/2004,08:24,1085.75,1086.00,1085.75,1086.00,8,6,14.00
12/09/2004,08:25,1085.75,1086.00,1085.75,1086.00,5,63,68.00
12/09/2004,08:26,1085.75,1086.00,1085.75,1086.00,258,1,259.00
12/09/2004,08:27,1086.00,1086.00,1085.50,1085.75,3,339,342.00
12/09/2004,08:28,1085.75,1085.75,1085.50,1085.50,161,1,162.00
12/09/2004,08:29,1085.75,1085.75,1085.50,1085.75,185,64,249.00
12/09/2004,08:30,1085.50,1085.75,1085.25,1085.25,17,428,445.00
12/09/2004,08:31,1085.50,1086.25,1085.00,1085.50,1153,711,1864.00
12/09/2004,08:32,1085.50,1086.00,1085.25,1085.75,411,307,718.00
12/09/2004,08:33,1085.75,1086.75,1085.75,1086.75,732,159,891.00
12/09/2004,08:34,1086.50,1086.75,1086.00,1086.00,313,542,855.00
12/09/2004,08:35,1086.00,1086.50,1085.00,1085.00,776,958,1734.00
12/09/2004,08:36,1085.00,1085.50,1085.00,1085.25,442,96,538.00
12/09/2004,08:37,1085.50,1085.50,1085.00,1085.50,162,288,450.00
12/09/2004,08:38,1085.50,1085.50,1084.75,1085.00,250,727,977.00
12/09/2004,08:39,1085.00,1085.50,1084.75,1085.25,519,161,680.00
12/09/2004,08:40,1085.25,1086.00,1085.25,1085.75,887,96,983.00
12/09/2004,08:41,1085.75,1086.00,1085.50,1085.75,128,654,782.00
12/09/2004,08:42,1085.75,1086.00,1085.50,1086.00,190,168,358.00
12/09/2004,08:43,1086.00,1086.25,1085.50,1086.00,294,419,713.00
12/09/2004,08:44,1085.75,1086.00,1085.00,1085.25,11,1009,1020.00
12/09/2004,08:45,1085.00,1085.50,1085.00,1085.00,331,172,503.00
12/09/2004,08:46,1085.00,1085.00,1084.50,1084.50,79,785,864.00
12/09/2004,08:47,1084.50,1085.00,1084.50,1084.75,301,277,578.00
12/09/2004,08:48,1084.75,1085.00,1084.25,1084.50,516,1419,1935.00
12/09/2004,08:49,1084.50,1084.75,1084.00,1084.75,830,832,1662.00
12/09/2004,08:50,1085.00,1085.00,1084.50,1084.50,235,164,399.00
12/09/2004,08:51,1084.50,1085.00,1084.50,1085.00,64,78,142.00
12/09/2004,08:52,1085.00,1085.00,1084.25,1084.50,38,199,237.00
12/09/2004,08:53,1084.50,1085.50,1084.50,1085.25,293,46,339.00
12/09/2004,08:54,1085.25,1085.75,1085.25,1085.75,332,35,367.00
12/09/2004,08:55,1085.50,1086.25,1085.50,1086.25,477,438,915.00
12/09/2004,08:56,1086.00,1086.25,1085.75,1086.25,225,161,386.00
12/09/2004,08:57,1086.00,1086.50,1086.00,1086.25,617,79,696.00
12/09/2004,08:58,1086.25,1086.75,1085.50,1086.00,522,575,1097.00
12/09/2004,08:59,1085.75,1085.75,1085.25,1085.50,240,446,686.00
12/09/2004,09:00,1085.50,1085.75,1085.50,1085.50,28,12,40.00
12/09/2004,09:01,1085.50,1086.50,1085.50,1086.25,184,533,717.00
12/09/2004,09:02,1086.25,1086.50,1085.75,1086.00,182,439,621.00
12/09/2004,09:03,1085.75,1086.00,1085.25,1085.25,161,235,396.00
12/09/2004,09:04,1085.50,1086.50,1085.25,1086.25,354,46,400.00
12/09/2004,09:05,1086.00,1086.00,1085.50,1085.50,139,251,390.00
12/09/2004,09:06,1085.25,1086.25,1085.25,1086.25,576,205,781.00
12/09/2004,09:07,1086.00,1086.75,1085.25,1085.50,224,296,520.00
12/09/2004,09:08,1085.25,1085.25,1085.00,1085.00,32,226,258.00
12/09/2004,09:09,1084.75,1085.00,1084.00,1084.25,337,954,1291.00
12/09/2004,09:10,1084.50,1085.25,1084.00,1084.00,515,1067,1582.00
12/09/2004,09:11,1084.00,1084.25,1083.75,1084.00,94,654,748.00
12/09/2004,09:12,1084.00,1084.50,1083.75,1083.75,135,385,520.00
12/09/2004,09:13,1083.75,1084.00,1083.50,1083.50,144,726,870.00
12/09/2004,09:14,1083.50,1084.00,1083.50,1083.75,146,255,401.00
12/09/2004,09:15,1084.00,1084.25,1083.25,1083.25,96,911,1007.00
12/09/2004,09:16,1083.25,1083.50,1082.25,1082.25,396,2325,2721.00
12/09/2004,09:17,1082.50,1082.50,1081.75,1082.00,920,1632,2552.00
12/09/2004,09:18,1082.00,1082.50,1082.00,1082.50,356,240,596.00
12/09/2004,09:19,1082.25,1082.50,1082.00,1082.00,306,354,660.00
12/09/2004,09:20,1082.00,1082.50,1082.00,1082.50,380,67,447.00
12/09/2004,09:21,1082.75,1083.00,1082.25,1083.00,197,265,462.00
12/09/2004,09:22,1083.00,1083.25,1082.75,1082.75,313,457,770.00
12/09/2004,09:23,1082.75,1083.00,1082.75,1083.00,22,86,108.00
12/09/2004,09:24,1082.75,1083.00,1082.50,1082.50,267,182,449.00
12/09/2004,09:25,1082.50,1082.75,1082.50,1082.75,63,18,81.00
12/09/2004,09:26,1082.75,1082.75,1082.50,1082.75,459,88,547.00
12/09/2004,09:27,1082.75,1082.75,1082.25,1082.50,86,142,228.00
12/09/2004,09:28,1082.50,1083.00,1082.00,1082.50,479,364,843.00
12/09/2004,09:29,1082.25,1082.50,1082.25,1082.25,158,278,436.00
12/09/2004,09:30,1082.50,1082.50,1082.00,1082.25,1379,423,1802.00
12/09/2004,09:31,1082.50,1082.50,1081.75,1082.00,37,538,575.00
12/09/2004,09:32,1082.00,1082.25,1081.50,1082.25,154,917,1071.00
12/09/2004,09:33,1082.00,1082.25,1081.00,1081.50,143,1413,1556.00
12/09/2004,09:34,1081.50,1082.00,1081.25,1081.75,172,84,256.00
12/09/2004,09:35,1081.50,1081.75,1081.25,1081.75,138,133,271.00
12/09/2004,09:36,1082.00,1082.00,1081.50,1082.00,43,397,440.00
12/09/2004,09:37,1082.00,1082.50,1081.75,1082.50,439,79,518.00
12/09/2004,09:38,1082.50,1082.75,1082.25,1082.75,326,22,348.00
12/09/2004,09:39,1082.50,1082.75,1081.75,1082.25,100,524,624.00
12/09/2004,09:40,1082.50,1082.50,1081.75,1082.50,94,284,378.00
12/09/2004,09:41,1082.25,1082.25,1081.75,1082.25,224,410,634.00
12/09/2004,09:42,1082.25,1082.50,1082.25,1082.50,248,173,421.00
12/09/2004,09:43,1082.25,1083.25,1082.25,1083.00,308,16,324.00
12/09/2004,09:44,1083.25,1083.50,1083.00,1083.25,726,406,1132.00
12/09/2004,09:45,1083.25,1083.50,1083.00,1083.00,15,401,416.00
12/09/2004,09:46,1083.25,1083.50,1082.75,1083.50,573,226,799.00
12/09/2004,09:47,1083.25,1084.00,1083.25,1083.75,419,180,599.00
12/09/2004,09:48,1083.75,1084.00,1082.75,1082.75,141,161,302.00
12/09/2004,09:49,1082.75,1083.25,1082.75,1083.25,68,40,108.00
12/09/2004,09:50,1083.25,1083.25,1083.00,1083.25,47,31,78.00
12/09/2004,09:51,1083.50,1083.75,1083.25,1083.75,274,80,354.00
12/09/2004,09:52,1083.50,1083.75,1083.25,1083.50,73,36,109.00
12/09/2004,09:53,1083.25,1083.50,1083.25,1083.25,4,61,65.00
12/09/2004,09:54,1083.25,1083.25,1083.00,1083.25,88,55,143.00
12/09/2004,09:55,1083.25,1083.25,1083.00,1083.25,65,3,68.00
12/09/2004,09:56,1083.00,1083.50,1083.00,1083.50,36,27,63.00
12/09/2004,09:57,1083.25,1083.50,1082.75,1082.75,50,461,511.00
12/09/2004,09:58,1083.00,1083.25,1082.75,1083.00,45,50,95.00
12/09/2004,09:59,1083.00,1083.50,1083.00,1083.25,93,22,115.00
12/09/2004,10:00,1083.25,1083.25,1083.00,1083.00,3,1,4.00
12/09/2004,10:01,1083.25,1083.25,1082.25,1082.25,12,254,266.00
12/09/2004,10:02,1082.25,1082.50,1082.25,1082.25,129,109,238.00
12/09/2004,10:03,1082.25,1082.75,1082.00,1082.50,177,128,305.00
12/09/2004,10:04,1082.50,1083.00,1082.25,1082.75,713,291,1004.00
12/09/2004,10:05,1082.75,1083.25,1082.50,1083.00,267,349,616.00
12/09/2004,10:06,1083.00,1083.50,1083.00,1083.25,583,76,659.00
12/09/2004,10:07,1083.25,1083.25,1082.75,1083.00,75,163,238.00
12/09/2004,10:08,1083.00,1083.25,1082.75,1083.25,35,35,70.00
12/09/2004,10:09,1083.25,1083.50,1083.00,1083.25,31,7,38.00
12/09/2004,10:10,1083.25,1083.50,1083.25,1083.25,20,41,61.00
12/09/2004,10:11,1083.25,1084.25,1083.25,1083.75,514,59,573.00
12/09/2004,10:12,1084.00,1084.25,1083.75,1084.00,101,14,115.00
12/09/2004,10:13,1084.00,1084.25,1084.00,1084.25,236,474,710.00
12/09/2004,10:14,1084.25,1084.25,1083.75,1083.75,5,129,134.00
12/09/2004,10:15,1084.00,1084.50,1083.75,1084.25,444,17,461.00
12/09/2004,10:16,1084.25,1084.50,1083.50,1083.50,19,156,175.00
12/09/2004,10:17,1083.50,1083.75,1083.50,1083.75,15,39,54.00
12/09/2004,10:18,1083.75,1084.00,1083.50,1083.50,98,183,281.00
12/09/2004,10:19,1083.75,1083.75,1083.25,1083.75,25,26,51.00
12/09/2004,10:20,1083.75,1083.75,1083.50,1083.75,152,3,155.00
12/09/2004,10:21,1083.50,1083.75,1083.25,1083.50,265,194,459.00
12/09/2004,10:22,1083.75,1084.00,1083.75,1084.00,89,6,95.00
12/09/2004,10:23,1084.00,1084.25,1084.00,1084.00,64,23,87.00
12/09/2004,10:24,1084.00,1084.00,1083.75,1084.00,5,91,96.00
12/09/2004,10:25,1084.00,1084.50,1084.00,1084.25,43,60,103.00
12/09/2004,10:26,1084.25,1084.50,1084.25,1084.50,15,48,63.00
12/09/2004,10:27,1084.50,1084.50,1083.75,1083.75,490,180,670.00
12/09/2004,10:28,1083.75,1084.00,1083.50,1083.75,179,144,323.00
12/09/2004,10:29,1083.75,1083.75,1083.25,1083.25,240,222,462.00
12/09/2004,10:30,1083.50,1083.50,1083.00,1083.25,11,227,238.00
12/09/2004,10:31,1083.25,1083.50,1083.00,1083.00,100,53,153.00
12/09/2004,10:32,1083.25,1083.50,1083.00,1083.25,65,20,85.00
12/09/2004,10:33,1083.25,1083.50,1082.75,1082.75,42,366,408.00
12/09/2004,10:34,1082.75,1082.75,1082.50,1082.75,94,158,252.00
12/09/2004,10:35,1083.00,1083.50,1082.75,1083.25,432,8,440.00
12/09/2004,10:36,1083.00,1083.50,1083.00,1083.50,73,12,85.00
12/09/2004,10:37,1083.25,1083.50,1083.25,1083.50,6,1,7.00
12/09/2004,10:38,1083.25,1083.75,1083.25,1083.50,25,64,89.00
12/09/2004,10:39,1083.25,1083.50,1083.25,1083.25,4,12,16.00
12/09/2004,10:40,1083.25,1083.75,1083.25,1083.25,13,19,32.00
12/09/2004,10:41,1083.25,1083.50,1083.25,1083.25,50,46,96.00
12/09/2004,10:42,1083.25,1083.50,1083.00,1083.25,72,76,148.00
12/09/2004,10:43,1083.25,1083.50,1083.00,1083.50,329,17,346.00
12/09/2004,10:44,1083.25,1083.50,1083.00,1083.25,53,154,207.00
12/09/2004,10:45,1083.25,1083.50,1083.25,1083.50,105,671,776.00
12/09/2004,10:46,1083.50,1084.00,1083.50,1083.75,77,51,128.00
12/09/2004,10:47,1083.75,1084.25,1083.50,1084.25,167,52,219.00
12/09/2004,10:48,1084.25,1084.25,1084.00,1084.00,18,50,68.00
12/09/2004,10:49,1084.00,1084.25,1083.75,1084.00,26,62,88.00
12/09/2004,10:50,1083.75,1084.50,1083.75,1084.25,173,27,200.00
12/09/2004,10:51,1084.25,1084.50,1084.00,1084.25,62,16,78.00
12/09/2004,10:52,1084.25,1084.50,1084.00,1084.25,24,19,43.00
12/09/2004,10:53,1084.25,1084.25,1084.00,1084.25,34,63,97.00
12/09/2004,10:54,1084.25,1084.25,1084.00,1084.00,9,2,11.00
12/09/2004,10:55,1084.00,1084.25,1084.00,1084.25,23,4,27.00
12/09/2004,10:56,1084.25,1084.50,1084.00,1084.25,146,84,230.00
12/09/2004,10:57,1084.25,1084.25,1084.00,1084.00,5,92,97.00
12/09/2004,10:58,1084.25,1084.25,1084.00,1084.00,1,13,14.00
12/09/2004,10:59,1084.00,1084.25,1083.75,1084.25,134,125,259.00
12/09/2004,11:00,1084.25,1084.25,1083.75,1083.75,6,49,55.00
12/09/2004,11:01,1084.00,1084.25,1083.75,1084.25,75,6,81.00
12/09/2004,11:02,1084.25,1084.50,1084.25,1084.50,48,0,48.00
12/09/2004,11:03,1084.50,1084.50,1084.25,1084.25,2,101,103.00
12/09/2004,11:04,1084.25,1084.50,1084.25,1084.50,177,62,239.00
12/09/2004,11:05,1084.50,1084.50,1084.25,1084.50,36,5,41.00
12/09/2004,11:06,1084.50,1085.00,1084.25,1084.75,548,34,582.00
12/09/2004,11:07,1085.00,1085.00,1084.75,1084.75,307,24,331.00
12/09/2004,11:08,1084.75,1085.00,1084.75,1085.00,29,14,43.00
12/09/2004,11:09,1084.75,1085.00,1084.75,1084.75,17,15,32.00
12/09/2004,11:10,1084.75,1085.00,1084.50,1084.50,16,488,504.00
12/09/2004,11:11,1084.50,1084.75,1084.00,1084.25,4,226,230.00
12/09/2004,11:12,1084.25,1084.25,1084.00,1084.00,3,7,10.00
12/09/2004,11:13,1084.00,1084.25,1084.00,1084.00,8,40,48.00
12/09/2004,11:14,1084.00,1084.25,1084.00,1084.25,17,2,19.00
12/09/2004,11:15,1084.25,1084.25,1084.00,1084.00,8,1,9.00
12/09/2004,11:16,1084.25,1084.50,1084.00,1084.50,214,3,217.00
12/09/2004,11:17,1084.50,1084.75,1084.25,1084.50,29,106,135.00
12/09/2004,11:18,1084.75,1085.00,1084.25,1084.75,163,176,339.00
12/09/2004,11:19,1084.75,1085.00,1084.75,1084.75,10,22,32.00
12/09/2004,11:20,1084.75,1085.50,1084.75,1085.25,1448,17,1465.00
12/09/2004,11:21,1085.25,1087.50,1085.25,1087.50,2345,178,2523.00
12/09/2004,11:22,1087.25,1088.25,1087.00,1088.25,1203,1076,2279.00
12/09/2004,11:23,1088.00,1088.25,1087.50,1087.75,736,542,1278.00
12/09/2004,11:24,1087.50,1088.00,1087.50,1088.00,528,99,627.00
12/09/2004,11:25,1087.75,1088.25,1087.75,1087.75,96,66,162.00
12/09/2004,11:26,1087.75,1088.25,1087.50,1088.00,134,151,285.00
12/09/2004,11:27,1088.25,1089.25,1088.00,1089.00,1218,415,1633.00
12/09/2004,11:28,1089.25,1089.75,1088.75,1089.25,1312,323,1635.00
12/09/2004,11:29,1089.25,1089.50,1088.50,1088.50,1452,181,1633.00
12/09/2004,11:30,1088.75,1089.00,1088.25,1088.25,223,308,531.00
12/09/2004,11:31,1088.50,1088.50,1088.00,1088.25,43,299,342.00
12/09/2004,11:32,1088.50,1088.50,1088.25,1088.50,142,11,153.00
12/09/2004,11:33,1088.50,1088.50,1088.25,1088.25,116,20,136.00
12/09/2004,11:34,1088.50,1088.50,1088.00,1088.25,40,99,139.00
12/09/2004,11:35,1088.25,1088.50,1088.25,1088.50,263,13,276.00
12/09/2004,11:36,1088.50,1089.25,1088.50,1089.00,478,150,628.00
12/09/2004,11:37,1089.00,1089.25,1089.00,1089.00,135,116,251.00
12/09/2004,11:38,1089.00,1089.50,1089.00,1089.50,50,13,63.00
12/09/2004,11:39,1089.50,1089.50,1089.00,1089.25,484,56,540.00
12/09/2004,11:40,1089.25,1089.50,1089.25,1089.25,8,95,103.00
12/09/2004,11:41,1089.00,1089.50,1089.00,1089.25,62,5,67.00
12/09/2004,11:42,1089.25,1089.25,1089.00,1089.25,60,11,71.00
12/09/2004,11:43,1089.00,1089.00,1088.75,1089.00,110,610,720.00
12/09/2004,11:44,1089.00,1089.25,1088.75,1088.75,71,473,544.00
12/09/2004,11:45,1088.50,1089.00,1088.50,1089.00,15,13,28.00
12/09/2004,11:46,1088.75,1089.00,1088.75,1089.00,110,221,331.00
12/09/2004,11:47,1089.25,1089.25,1088.75,1088.75,24,21,45.00
12/09/2004,11:48,1088.75,1089.00,1088.75,1088.75,18,32,50.00
12/09/2004,11:49,1088.75,1088.75,1088.25,1088.50,18,180,198.00
12/09/2004,11:50,1088.50,1088.75,1088.25,1088.50,31,33,64.00
12/09/2004,11:51,1088.25,1088.50,1088.25,1088.50,26,13,39.00
12/09/2004,11:52,1088.50,1089.00,1088.50,1089.00,72,29,101.00
12/09/2004,11:53,1088.75,1089.00,1088.50,1088.50,6,45,51.00
12/09/2004,11:54,1088.75,1089.00,1088.25,1088.50,62,372,434.00
12/09/2004,11:55,1088.50,1088.75,1088.50,1088.75,6,48,54.00
12/09/2004,11:56,1088.50,1088.75,1088.25,1088.50,6,152,158.00
12/09/2004,11:57,1088.50,1088.50,1088.25,1088.50,46,4,50.00
12/09/2004,11:58,1088.75,1089.50,1088.50,1089.00,102,47,149.00
12/09/2004,11:59,1088.75,1089.00,1088.50,1089.00,93,4,97.00
12/09/2004,12:00,1088.75,1089.00,1088.75,1088.75,3,43,46.00
12/09/2004,12:01,1089.00,1089.00,1088.25,1088.25,5,207,212.00
12/09/2004,12:02,1088.25,1089.25,1088.25,1089.25,255,9,264.00
12/09/2004,12:03,1089.00,1089.00,1088.50,1088.75,1,144,145.00
12/09/2004,12:04,1088.75,1088.75,1088.50,1088.75,159,4,163.00
12/09/2004,12:05,1089.00,1089.25,1088.75,1089.25,321,1,322.00
12/09/2004,12:06,1089.25,1089.75,1089.00,1089.75,306,9,315.00
12/09/2004,12:07,1089.75,1090.50,1089.50,1090.25,330,150,480.00
12/09/2004,12:08,1090.50,1090.50,1090.25,1090.50,111,39,150.00
12/09/2004,12:09,1090.25,1090.75,1090.00,1090.25,502,238,740.00
12/09/2004,12:10,1090.25,1090.75,1090.00,1090.75,202,26,228.00
12/09/2004,12:11,1090.75,1091.50,1090.75,1091.50,1085,134,1219.00
12/09/2004,12:12,1091.25,1091.75,1091.25,1091.50,268,214,482.00
12/09/2004,12:13,1091.75,1093.00,1091.75,1092.75,1274,428,1702.00
12/09/2004,12:14,1092.50,1093.00,1092.50,1093.00,227,278,505.00
12/09/2004,12:15,1092.75,1093.25,1092.25,1092.25,337,484,821.00
12/09/2004,12:16,1092.25,1092.50,1092.00,1092.25,60,250,310.00
12/09/2004,12:17,1092.25,1092.50,1092.25,1092.50,219,219,438.00
12/09/2004,12:18,1092.50,1093.00,1092.25,1092.75,233,40,273.00
12/09/2004,12:19,1092.75,1092.75,1092.25,1092.75,32,298,330.00
12/09/2004,12:20,1092.50,1092.75,1092.00,1092.25,169,124,293.00
12/09/2004,12:21,1092.25,1092.75,1092.00,1092.50,107,60,167.00
12/09/2004,12:22,1092.50,1092.50,1092.25,1092.50,13,14,27.00
12/09/2004,12:23,1092.50,1092.50,1092.25,1092.50,135,7,142.00
12/09/2004,12:24,1092.50,1093.75,1092.50,1093.50,657,222,879.00
12/09/2004,12:25,1093.75,1094.25,1093.50,1094.00,429,563,992.00
12/09/2004,12:26,1094.00,1094.25,1093.75,1093.75,653,133,786.00
12/09/2004,12:27,1093.75,1094.00,1093.50,1093.75,26,286,312.00
12/09/2004,12:28,1093.50,1093.75,1093.50,1093.75,53,250,303.00
12/09/2004,12:29,1093.50,1094.00,1093.50,1094.00,355,157,512.00
12/09/2004,12:30,1094.00,1094.25,1093.50,1093.50,97,153,250.00
12/09/2004,12:31,1093.75,1093.75,1093.50,1093.50,28,38,66.00
12/09/2004,12:32,1093.75,1093.75,1093.25,1093.25,18,236,254.00
12/09/2004,12:33,1093.50,1093.50,1093.25,1093.25,34,66,100.00
12/09/2004,12:34,1093.50,1093.75,1093.25,1093.50,649,495,1144.00
12/09/2004,12:35,1093.50,1094.50,1093.50,1094.25,208,18,226.00
12/09/2004,12:36,1094.50,1094.50,1093.75,1093.75,83,174,257.00
12/09/2004,12:37,1093.75,1093.75,1093.50,1093.75,33,159,192.00
12/09/2004,12:38,1093.50,1093.75,1093.50,1093.75,455,222,677.00
12/09/2004,12:39,1093.75,1094.00,1093.50,1093.75,78,16,94.00
12/09/2004,12:40,1093.50,1093.75,1093.25,1093.50,110,35,145.00
12/09/2004,12:41,1093.50,1093.75,1093.25,1093.25,75,35,110.00
12/09/2004,12:42,1093.50,1093.50,1093.00,1093.00,138,237,375.00
12/09/2004,12:43,1093.25,1093.25,1093.00,1093.25,103,23,126.00
12/09/2004,12:44,1093.00,1093.25,1092.75,1092.75,40,355,395.00
12/09/2004,12:45,1092.75,1093.00,1092.50,1092.50,25,87,112.00
12/09/2004,12:46,1092.50,1093.00,1092.50,1093.00,539,12,551.00
12/09/2004,12:47,1093.00,1093.25,1092.75,1093.00,120,66,186.00
12/09/2004,12:48,1092.75,1093.00,1092.75,1093.00,4,166,170.00
12/09/2004,12:49,1093.00,1093.00,1092.75,1093.00,114,19,133.00
12/09/2004,12:50,1092.75,1092.75,1092.00,1092.25,48,328,376.00
12/09/2004,12:51,1092.25,1092.75,1092.00,1092.50,244,125,369.00
12/09/2004,12:52,1092.25,1092.50,1092.00,1092.25,12,23,35.00
12/09/2004,12:53,1092.25,1092.50,1092.25,1092.50,5,145,150.00
12/09/2004,12:54,1092.50,1092.50,1092.25,1092.50,341,1,342.00
12/09/2004,12:55,1092.50,1092.50,1092.25,1092.25,3,1,4.00
12/09/2004,12:56,1092.50,1092.50,1092.25,1092.50,41,1,42.00
12/09/2004,12:57,1092.50,1092.75,1092.25,1092.75,171,1,172.00
12/09/2004,12:58,1092.50,1092.75,1092.50,1092.75,16,223,239.00
12/09/2004,12:59,1092.50,1093.25,1092.50,1093.00,330,99,429.00
12/09/2004,13:00,1092.75,1093.25,1092.75,1092.75,12,107,119.00
12/09/2004,13:01,1093.00,1093.25,1092.75,1092.75,28,302,330.00
12/09/2004,13:02,1092.50,1092.75,1092.25,1092.50,15,26,41.00
12/09/2004,13:03,1092.50,1092.50,1092.00,1092.50,59,128,187.00
12/09/2004,13:04,1092.50,1092.50,1091.75,1091.75,15,170,185.00
12/09/2004,13:05,1092.00,1092.00,1091.25,1091.25,9,562,571.00
12/09/2004,13:06,1091.25,1091.50,1091.00,1091.50,177,520,697.00
12/09/2004,13:07,1091.50,1091.75,1091.25,1091.50,49,70,119.00
12/09/2004,13:08,1091.50,1091.75,1091.50,1091.75,33,0,33.00
12/09/2004,13:09,1091.50,1091.75,1091.50,1091.50,7,76,83.00
12/09/2004,13:10,1091.50,1091.50,1091.50,1091.50,0,19,19.00
12/09/2004,13:11,1091.50,1091.50,1091.25,1091.25,4,63,67.00
12/09/2004,13:12,1091.25,1091.50,1090.75,1091.25,125,84,209.00
12/09/2004,13:13,1091.25,1091.50,1090.50,1090.75,111,105,216.00
12/09/2004,13:14,1090.75,1090.75,1089.75,1090.00,63,925,988.00
12/09/2004,13:15,1090.00,1090.25,1089.75,1090.00,173,58,231.00
12/09/2004,13:16,1090.00,1090.25,1089.75,1090.00,77,44,121.00
12/09/2004,13:17,1090.25,1090.25,1089.75,1090.25,346,48,394.00
12/09/2004,13:18,1090.25,1090.50,1090.00,1090.25,28,139,167.00
12/09/2004,13:19,1090.25,1090.50,1090.25,1090.50,21,90,111.00
12/09/2004,13:20,1090.50,1090.75,1090.25,1090.25,127,139,266.00
12/09/2004,13:21,1090.25,1090.50,1090.00,1090.25,9,32,41.00
12/09/2004,13:22,1090.25,1090.25,1090.00,1090.25,24,15,39.00
12/09/2004,13:23,1090.25,1090.50,1090.00,1090.50,214,6,220.00
12/09/2004,13:24,1090.50,1090.75,1090.25,1090.50,12,31,43.00
12/09/2004,13:25,1090.50,1090.50,1090.00,1090.25,17,17,34.00
12/09/2004,13:26,1090.00,1090.25,1089.75,1089.75,8,88,96.00
12/09/2004,13:27,1090.00,1090.25,1089.75,1090.25,228,71,299.00
12/09/2004,13:28,1090.25,1090.75,1090.25,1090.75,77,24,101.00
12/09/2004,13:29,1090.75,1090.75,1090.25,1090.25,14,155,169.00
12/09/2004,13:30,1090.25,1090.50,1090.00,1090.50,116,47,163.00
12/09/2004,13:31,1090.25,1090.25,1090.00,1090.00,1,30,31.00
12/09/2004,13:32,1090.00,1090.50,1089.75,1090.50,60,51,111.00
12/09/2004,13:33,1090.50,1091.00,1090.50,1091.00,181,110,291.00
12/09/2004,13:34,1091.00,1091.75,1091.00,1091.50,194,82,276.00
12/09/2004,13:35,1091.50,1091.75,1091.25,1091.50,14,114,128.00
12/09/2004,13:36,1091.50,1091.50,1091.00,1091.00,19,68,87.00
12/09/2004,13:37,1091.25,1091.50,1091.00,1091.25,32,5,37.00
12/09/2004,13:38,1091.50,1091.50,1091.00,1091.25,7,29,36.00
12/09/2004,13:39,1091.00,1091.25,1091.00,1091.00,1,41,42.00
12/09/2004,13:40,1091.00,1091.25,1091.00,1091.25,16,8,24.00
12/09/2004,13:41,1091.25,1091.25,1091.00,1091.25,32,6,38.00
12/09/2004,13:42,1091.25,1091.75,1091.25,1091.75,50,10,60.00
12/09/2004,13:43,1091.75,1091.75,1091.75,1091.75,60,0,60.00
12/09/2004,13:44,1091.75,1092.50,1091.75,1092.25,210,31,241.00
12/09/2004,13:45,1092.00,1092.75,1092.00,1092.50,384,136,520.00
12/09/2004,13:46,1092.50,1092.50,1091.75,1091.75,5,139,144.00
12/09/2004,13:47,1091.75,1092.25,1091.75,1092.00,131,8,139.00
12/09/2004,13:48,1092.00,1092.25,1092.00,1092.25,4,27,31.00
12/09/2004,13:49,1092.00,1092.00,1091.50,1091.50,0,125,125.00
12/09/2004,13:50,1091.50,1092.00,1091.25,1092.00,70,201,271.00
12/09/2004,13:51,1092.00,1092.50,1092.00,1092.50,131,15,146.00
12/09/2004,13:52,1092.25,1092.25,1091.75,1092.00,12,52,64.00
12/09/2004,13:53,1092.25,1093.25,1092.25,1093.00,278,44,322.00
12/09/2004,13:54,1093.00,1093.25,1092.75,1093.25,61,31,92.00
12/09/2004,13:55,1093.00,1093.75,1093.00,1093.50,138,30,168.00
12/09/2004,13:56,1093.50,1094.25,1093.50,1094.00,112,321,433.00
12/09/2004,13:57,1093.75,1094.25,1093.75,1094.25,104,25,129.00
12/09/2004,13:58,1094.25,1094.50,1094.00,1094.25,340,49,389.00
12/09/2004,13:59,1094.25,1094.50,1093.50,1094.50,176,96,272.00
12/09/2004,14:00,1094.25,1095.00,1094.25,1095.00,435,91,526.00
12/09/2004,14:01,1095.00,1095.75,1095.00,1095.50,394,174,568.00
12/09/2004,14:02,1095.50,1095.50,1094.75,1095.00,44,112,156.00
12/09/2004,14:03,1094.75,1095.50,1094.75,1095.50,332,132,464.00
12/09/2004,14:04,1095.50,1096.00,1095.25,1095.75,225,140,365.00
12/09/2004,14:05,1095.75,1096.25,1095.75,1095.75,126,520,646.00
12/09/2004,14:06,1095.75,1096.50,1095.75,1096.00,177,188,365.00
12/09/2004,14:07,1096.00,1096.25,1095.50,1095.75,212,147,359.00
12/09/2004,14:08,1095.75,1096.00,1095.75,1095.75,146,288,434.00
12/09/2004,14:09,1095.50,1095.75,1095.25,1095.50,403,397,800.00
12/09/2004,14:10,1095.50,1095.75,1095.50,1095.75,21,34,55.00
12/09/2004,14:11,1095.75,1095.75,1095.50,1095.75,20,24,44.00
12/09/2004,14:12,1095.75,1096.00,1095.50,1095.50,245,100,345.00
12/09/2004,14:13,1095.75,1096.25,1095.75,1095.75,160,54,214.00
12/09/2004,14:14,1095.50,1096.25,1095.50,1096.25,130,18,148.00
12/09/2004,14:15,1096.50,1097.00,1096.25,1097.00,504,135,639.00
12/09/2004,14:16,1096.75,1097.25,1096.50,1097.00,574,289,863.00
12/09/2004,14:17,1097.00,1097.25,1096.75,1097.25,162,40,202.00
12/09/2004,14:18,1097.00,1097.50,1096.75,1097.00,85,280,365.00
12/09/2004,14:19,1097.25,1097.25,1096.75,1097.25,74,65,139.00
12/09/2004,14:20,1097.25,1097.25,1096.75,1096.75,175,111,286.00
12/09/2004,14:21,1097.00,1097.25,1097.00,1097.00,6,15,21.00
12/09/2004,14:22,1097.25,1097.25,1097.00,1097.00,59,30,89.00
12/09/2004,14:23,1097.00,1097.25,1096.50,1096.75,152,261,413.00
12/09/2004,14:24,1096.75,1096.75,1096.00,1096.00,32,262,294.00
12/09/2004,14:25,1096.25,1096.25,1096.00,1096.25,108,143,251.00
12/09/2004,14:26,1096.25,1096.50,1096.00,1096.25,250,55,305.00
12/09/2004,14:27,1096.50,1096.50,1096.25,1096.50,135,4,139.00
12/09/2004,14:28,1096.25,1096.50,1096.25,1096.25,1,18,19.00
12/09/2004,14:29,1096.50,1096.50,1096.25,1096.50,154,102,256.00
12/09/2004,14:30,1096.50,1097.25,1096.25,1097.00,344,5,349.00
12/09/2004,14:31,1097.00,1097.25,1097.00,1097.00,2,40,42.00
12/09/2004,14:32,1097.00,1097.25,1097.00,1097.25,21,106,127.00
12/09/2004,14:33,1097.25,1099.00,1097.25,1098.50,1305,548,1853.00
12/09/2004,14:34,1098.25,1098.75,1098.00,1098.00,121,232,353.00
12/09/2004,14:35,1098.00,1098.50,1098.00,1098.50,601,4,605.00
12/09/2004,14:36,1098.75,1098.75,1098.25,1098.50,31,212,243.00
12/09/2004,14:37,1098.25,1098.50,1098.00,1098.00,5,176,181.00
12/09/2004,14:38,1098.00,1098.25,1097.75,1098.00,192,197,389.00
12/09/2004,14:39,1098.00,1098.25,1097.75,1097.75,5,117,122.00
12/09/2004,14:40,1097.75,1098.00,1097.50,1097.75,26,175,201.00
12/09/2004,14:41,1097.50,1098.00,1097.25,1097.50,157,167,324.00
12/09/2004,14:42,1097.50,1098.00,1097.50,1097.50,49,38,87.00
12/09/2004,14:43,1097.75,1098.00,1096.75,1096.75,13,258,271.00
12/09/2004,14:44,1096.75,1097.25,1096.75,1097.25,61,2,63.00
12/09/2004,14:45,1097.25,1097.50,1097.00,1097.50,121,39,160.00
12/09/2004,14:46,1097.50,1097.50,1096.50,1097.00,42,150,192.00
12/09/2004,14:47,1096.75,1097.00,1096.50,1097.00,84,326,410.00
12/09/2004,14:48,1097.00,1097.25,1096.75,1096.75,168,118,286.00
12/09/2004,14:49,1096.75,1096.75,1096.50,1096.75,145,25,170.00
12/09/2004,14:50,1096.75,1097.00,1096.50,1096.50,52,115,167.00
12/09/2004,14:51,1096.50,1096.50,1095.75,1096.00,53,228,281.00
12/09/2004,14:52,1096.00,1096.50,1096.00,1096.25,101,86,187.00
12/09/2004,14:53,1096.25,1096.50,1096.25,1096.25,23,12,35.00
12/09/2004,14:54,1096.50,1096.50,1096.25,1096.25,8,107,115.00
12/09/2004,14:55,1096.50,1096.75,1096.50,1096.50,253,83,336.00
12/09/2004,14:56,1096.50,1096.50,1096.25,1096.25,0,230,230.00
12/09/2004,14:57,1096.25,1096.50,1096.25,1096.25,75,130,205.00
12/09/2004,14:58,1096.25,1096.75,1096.25,1096.75,268,35,303.00
12/09/2004,14:59,1097.00,1097.25,1096.75,1097.00,59,34,93.00
12/09/2004,15:00,1097.00,1097.50,1096.75,1097.50,134,20,154.00
12/09/2004,15:01,1097.50,1097.75,1096.75,1097.25,824,165,989.00
12/09/2004,15:02,1097.00,1097.25,1097.00,1097.00,17,347,364.00
12/09/2004,15:03,1097.00,1097.50,1097.00,1097.00,32,157,189.00
12/09/2004,15:04,1097.25,1097.25,1097.00,1097.00,167,40,207.00
12/09/2004,15:05,1097.25,1097.50,1096.75,1096.75,33,75,108.00
12/09/2004,15:06,1096.75,1097.25,1096.75,1097.25,61,4,65.00
12/09/2004,15:07,1097.00,1097.25,1097.00,1097.25,35,161,196.00
12/09/2004,15:08,1097.25,1097.50,1097.25,1097.25,395,8,403.00
12/09/2004,15:09,1097.50,1097.50,1097.25,1097.50,27,13,40.00
12/09/2004,15:10,1097.25,1097.50,1097.00,1097.25,30,805,835.00
12/09/2004,15:11,1097.00,1097.00,1096.50,1096.75,100,297,397.00
12/09/2004,15:12,1096.75,1096.75,1096.50,1096.75,38,10,48.00
12/09/2004,15:13,1096.50,1096.75,1096.50,1096.50,43,32,75.00
12/09/2004,15:14,1096.75,1097.00,1096.25,1096.25,132,253,385.00
12/09/2004,15:15,1096.00,1096.50,1096.00,1096.25,310,208,518.00
12/09/2004,15:16,1096.25,1096.25,1096.25,1096.25,3,0,3.00
12/09/2004,15:31,1096.00,1096.75,1096.00,1096.25,9,83,92.00
12/09/2004,15:32,1096.25,1096.50,1096.00,1096.50,2,10,12.00
12/09/2004,15:33,1096.00,1096.25,1096.00,1096.25,3,3,6.00
12/09/2004,15:34,1096.25,1096.25,1096.25,1096.25,1,0,1.00
12/09/2004,15:35,1096.25,1096.25,1096.25,1096.25,35,0,35.00
12/09/2004,15:36,1096.00,1096.00,1096.00,1096.00,0,3,3.00
12/09/2004,15:37,1096.00,1096.25,1096.00,1096.25,2,1,3.00
12/09/2004,15:38,1096.50,1096.50,1096.50,1096.50,18,0,18.00
12/09/2004,15:39,1096.50,1096.50,1096.50,1096.50,107,0,107.00
12/09/2004,15:40,1096.50,1096.50,1096.25,1096.25,4,6,10.00
12/09/2004,15:41,1096.50,1096.50,1096.50,1096.50,1,0,1.00
12/09/2004,15:42,1096.25,1096.25,1096.25,1096.25,0,2,2.00
12/09/2004,15:43,1096.50,1096.50,1096.50,1096.50,1,0,1.00
12/09/2004,15:44,1096.50,1096.50,1096.50,1096.50,2,0,2.00
12/09/2004,15:45,1096.50,1096.50,1096.50,1096.50,16,0,16.00
12/09/2004,15:47,1096.50,1096.50,1096.25,1096.25,1,2,3.00
12/09/2004,15:48,1096.25,1096.25,1096.25,1096.25,0,50,50.00
12/09/2004,15:49,1096.25,1096.25,1096.25,1096.25,0,48,48.00
12/09/2004,15:50,1096.25,1096.50,1096.25,1096.50,8,2,10.00
12/09/2004,15:51,1096.50,1096.50,1096.50,1096.50,1,0,1.00
12/09/2004,15:52,1096.25,1096.25,1096.25,1096.25,0,92,92.00
12/09/2004,15:53,1096.75,1096.75,1096.50,1096.50,1,1,2.00
12/09/2004,15:54,1096.75,1096.75,1096.50,1096.75,2,1,3.00
12/09/2004,15:59,1097.00,1097.00,1097.00,1097.00,1,0,1.00
12/09/2004,16:00,1097.00,1097.00,1096.75,1096.75,1,1,2.00
12/09/2004,17:01,1096.50,1096.50,1096.25,1096.25,0,21,21.00
12/09/2004,17:02,1096.75,1096.75,1096.75,1096.75,1,0,1.00
12/09/2004,17:04,1096.25,1096.25,1096.25,1096.25,0,1,1.00
12/09/2004,17:05,1096.50,1096.50,1096.25,1096.25,1,9,10.00
12/09/2004,17:06,1096.25,1096.25,1096.25,1096.25,0,1,1.00
12/09/2004,17:07,1096.00,1096.00,1096.00,1096.00,0,1,1.00
12/09/2004,17:09,1096.25,1096.25,1096.25,1096.25,1,0,1.00
12/09/2004,17:10,1096.25,1096.25,1096.25,1096.25,1,0,1.00
12/09/2004,17:11,1096.25,1096.25,1096.25,1096.25,1,0,1.00
12/09/2004,17:14,1096.50,1096.50,1096.50,1096.50,2,0,2.00
12/09/2004,17:15,1096.50,1096.50,1096.50,1096.50,1,0,1.00
12/09/2004,17:17,1096.75,1096.75,1096.75,1096.75,1,0,1.00
12/09/2004,17:18,1096.75,1096.75,1096.50,1096.50,1,1,2.00
12/09/2004,17:21,1096.50,1096.50,1096.25,1096.25,0,7,7.00
12/09/2004,17:22,1096.50,1096.50,1096.50,1096.50,2,0,2.00
12/09/2004,17:30,1096.25,1096.50,1096.25,1096.50,1,1,2.00
12/09/2004,17:33,1096.25,1096.25,1096.25,1096.25,0,2,2.00
12/09/2004,17:36,1096.75,1096.75,1096.75,1096.75,1,0,1.00
12/09/2004,17:40,1096.50,1096.50,1096.50,1096.50,0,1,1.00
12/09/2004,17:44,1096.50,1096.50,1096.50,1096.50,0,3,3.00
12/09/2004,17:45,1096.50,1096.50,1096.50,1096.50,0,1,1.00
12/09/2004,17:46,1096.50,1096.50,1096.50,1096.50,0,20,20.00
12/09/2004,17:49,1096.25,1096.25,1096.25,1096.25,0,5,5.00
12/09/2004,17:50,1096.25,1096.75,1096.25,1096.75,2,1,3.00
12/09/2004,17:51,1096.50,1096.50,1096.50,1096.50,0,1,1.00
12/09/2004,17:54,1096.50,1096.50,1096.50,1096.50,0,1,1.00
12/09/2004,17:55,1096.50,1096.50,1096.50,1096.50,0,1,1.00
12/09/2004,17:56,1096.25,1096.25,1096.25,1096.25,0,1,1.00
12/09/2004,17:58,1096.25,1096.25,1096.25,1096.25,0,1,1.00
12/09/2004,17:59,1096.25,1096.25,1096.25,1096.25,0,1,1.00
12/09/2004,18:00,1096.50,1096.50,1096.25,1096.25,1,1,2.00
12/09/2004,18:03,1096.25,1096.25,1096.00,1096.00,0,99,99.00
12/09/2004,18:06,1096.25,1096.25,1096.25,1096.25,1,0,1.00
12/09/2004,18:07,1096.25,1096.25,1096.25,1096.25,1,0,1.00
12/09/2004,18:10,1096.00,1096.00,1096.00,1096.00,0,2,2.00
12/09/2004,18:14,1096.00,1096.00,1096.00,1096.00,0,2,2.00
12/09/2004,18:15,1096.00,1096.00,1096.00,1096.00,0,5,5.00
12/09/2004,18:23,1096.00,1096.00,1096.00,1096.00,0,1,1.00
12/09/2004,18:26,1096.25,1096.25,1096.25,1096.25,2,0,2.00
12/09/2004,18:32,1096.50,1096.50,1096.50,1096.50,1,0,1.00
12/09/2004,18:38,1096.25,1096.25,1096.25,1096.25,0,2,2.00
12/09/2004,18:44,1096.00,1096.00,1096.00,1096.00,0,50,50.00
12/09/2004,18:46,1096.00,1096.00,1095.75,1095.75,0,2,2.00
12/09/2004,18:47,1095.75,1095.75,1095.75,1095.75,0,4,4.00
12/09/2004,18:49,1096.00,1096.00,1095.75,1095.75,1,2,3.00
12/09/2004,18:51,1096.00,1096.00,1096.00,1096.00,13,0,13.00
12/09/2004,19:03,1096.00,1096.00,1096.00,1096.00,35,0,35.00
12/09/2004,19:04,1096.00,1096.00,1096.00,1096.00,5,0,5.00
12/09/2004,19:05,1096.00,1096.00,1096.00,1096.00,46,0,46.00
12/09/2004,19:06,1096.00,1096.00,1096.00,1096.00,96,0,96.00
12/09/2004,19:15,1096.00,1096.00,1096.00,1096.00,2,0,2.00
12/09/2004,19:20,1096.00,1096.00,1096.00,1096.00,1,0,1.00
12/09/2004,19:24,1096.00,1096.00,1096.00,1096.00,4,0,4.00
12/09/2004,19:26,1096.00,1096.00,1096.00,1096.00,4,0,4.00
12/09/2004,19:28,1095.75,1095.75,1095.75,1095.75,0,1,1.00
12/09/2004,19:36,1095.75,1095.75,1095.75,1095.75,0,5,5.00
12/09/2004,19:39,1096.00,1096.00,1096.00,1096.00,1,0,1.00
12/09/2004,19:47,1096.00,1096.25,1095.75,1095.75,23,1,24.00
12/09/2004,19:53,1096.00,1096.00,1096.00,1096.00,1,0,1.00
12/09/2004,19:56,1096.00,1096.00,1096.00,1096.00,1,0,1.00
12/09/2004,20:06,1096.00,1096.00,1096.00,1096.00,1,0,1.00
12/09/2004,20:12,1096.00,1096.00,1096.00,1096.00,3,0,3.00
12/09/2004,20:30,1096.50,1096.50,1096.50,1096.50,3,0,3.00
12/09/2004,20:33,1096.25,1096.25,1096.25,1096.25,0,3,3.00
12/09/2004,20:36,1096.00,1096.00,1096.00,1096.00,0,5,5.00
12/09/2004,20:38,1096.00,1096.00,1096.00,1096.00,0,5,5.00
12/09/2004,20:39,1096.00,1096.00,1096.00,1096.00,0,3,3.00
12/09/2004,20:44,1095.75,1095.75,1095.75,1095.75,0,10,10.00
12/09/2004,20:47,1095.75,1095.75,1095.75,1095.75,0,1,1.00
12/09/2004,20:48,1095.75,1095.75,1095.75,1095.75,0,9,9.00
12/09/2004,20:52,1095.75,1095.75,1095.75,1095.75,0,1,1.00
12/09/2004,20:56,1095.50,1095.50,1095.50,1095.50,0,5,5.00
12/09/2004,20:57,1095.50,1095.50,1095.50,1095.50,0,18,18.00
12/09/2004,20:59,1095.75,1095.75,1095.75,1095.75,1,0,1.00
12/09/2004,21:00,1095.50,1095.50,1095.50,1095.50,0,10,10.00
12/09/2004,21:01,1095.50,1095.50,1095.50,1095.50,0,1,1.00
12/09/2004,21:02,1095.50,1095.50,1095.50,1095.50,0,2,2.00
12/09/2004,21:12,1095.75,1095.75,1095.75,1095.75,5,0,5.00
12/09/2004,21:14,1096.00,1096.00,1096.00,1096.00,19,0,19.00
12/09/2004,21:16,1096.00,1096.00,1096.00,1096.00,14,0,14.00
12/09/2004,21:17,1095.75,1095.75,1095.75,1095.75,0,8,8.00
12/09/2004,21:18,1095.75,1095.75,1095.75,1095.75,0,2,2.00
12/09/2004,21:24,1095.50,1095.50,1095.50,1095.50,0,50,50.00
12/09/2004,21:26,1095.50,1095.50,1095.50,1095.50,0,4,4.00
12/09/2004,21:28,1095.75,1095.75,1095.75,1095.75,1,0,1.00
12/09/2004,21:35,1095.50,1095.50,1095.50,1095.50,0,2,2.00
12/09/2004,21:39,1095.75,1095.75,1095.75,1095.75,28,0,28.00
12/09/2004,21:40,1095.75,1095.75,1095.75,1095.75,24,0,24.00
12/09/2004,21:44,1095.75,1095.75,1095.75,1095.75,2,0,2.00
12/09/2004,21:53,1095.75,1095.75,1095.75,1095.75,25,0,25.00
12/09/2004,21:55,1096.00,1096.00,1096.00,1096.00,25,0,25.00
12/09/2004,21:56,1096.00,1096.00,1096.00,1096.00,5,0,5.00
12/09/2004,22:00,1096.50,1096.50,1096.50,1096.50,1,0,1.00
12/09/2004,22:07,1095.75,1095.75,1095.75,1095.75,0,1,1.00
12/09/2004,22:11,1096.25,1096.25,1096.25,1096.25,10,0,10.00
12/09/2004,22:12,1096.00,1096.00,1096.00,1096.00,0,4,4.00
12/09/2004,22:14,1096.25,1096.25,1096.25,1096.25,1,0,1.00
12/09/2004,22:20,1096.00,1096.00,1096.00,1096.00,0,2,2.00
12/09/2004,22:21,1095.75,1095.75,1095.75,1095.75,0,25,25.00
12/09/2004,22:24,1095.50,1095.50,1095.50,1095.50,0,1,1.00
12/09/2004,22:29,1095.50,1095.50,1095.50,1095.50,0,14,14.00
12/09/2004,22:32,1095.50,1095.50,1095.50,1095.50,0,4,4.00
12/09/2004,22:34,1095.75,1095.75,1095.75,1095.75,1,0,1.00
12/09/2004,22:41,1095.75,1095.75,1095.75,1095.75,1,0,1.00
12/09/2004,22:44,1095.75,1095.75,1095.75,1095.75,23,0,23.00
12/09/2004,22:53,1095.75,1095.75,1095.75,1095.75,1,0,1.00
12/09/2004,22:59,1095.50,1095.50,1095.50,1095.50,0,26,26.00
12/09/2004,23:00,1095.50,1095.50,1095.50,1095.50,0,101,101.00
12/09/2004,23:20,1095.50,1095.50,1095.50,1095.50,0,1,1.00
12/09/2004,23:25,1095.50,1095.50,1095.50,1095.50,0,1,1.00
12/09/2004,23:35,1095.50,1095.50,1095.50,1095.50,0,3,3.00
12/09/2004,23:39,1095.50,1095.50,1095.50,1095.50,0,2,2.00
12/09/2004,23:47,1095.50,1095.50,1095.50,1095.50,0,5,5.00
12/09/2004,23:48,1095.50,1095.50,1095.50,1095.50,0,5,5.00
12/09/2004,23:49,1095.50,1095.50,1095.50,1095.50,0,6,6.00
12/09/2004,23:54,1095.75,1095.75,1095.75,1095.75,70,0,70.00
12/09/2004,23:56,1095.75,1095.75,1095.75,1095.75,15,0,15.00
12/10/2004,00:02,1095.75,1095.75,1095.75,1095.75,1,0,1.00
12/10/2004,00:06,1095.50,1095.50,1095.50,1095.50,0,5,5.00
12/10/2004,00:10,1095.25,1095.25,1095.00,1095.00,0,45,45.00
12/10/2004,00:12,1095.00,1095.00,1095.00,1095.00,0,1,1.00
12/10/2004,00:14,1095.00,1095.00,1095.00,1095.00,0,5,5.00
12/10/2004,00:21,1095.00,1095.00,1095.00,1095.00,0,1,1.00
12/10/2004,00:24,1095.25,1095.25,1095.25,1095.25,1,0,1.00
12/10/2004,00:31,1095.25,1095.25,1095.25,1095.25,7,0,7.00
12/10/2004,00:35,1095.00,1095.00,1095.00,1095.00,0,1,1.00
12/10/2004,01:02,1095.00,1095.00,1095.00,1095.00,0,2,2.00
12/10/2004,01:05,1095.00,1095.00,1095.00,1095.00,0,6,6.00
12/10/2004,01:09,1095.25,1095.25,1095.00,1095.00,1,5,6.00
12/10/2004,01:16,1095.25,1095.25,1095.25,1095.25,5,0,5.00
12/10/2004,01:17,1095.25,1095.25,1095.25,1095.25,6,0,6.00
12/10/2004,01:20,1095.00,1095.00,1095.00,1095.00,0,1,1.00
12/10/2004,01:22,1095.50,1095.50,1095.50,1095.50,5,0,5.00
12/10/2004,01:26,1095.50,1095.50,1095.25,1095.25,2,1,3.00
12/10/2004,01:28,1095.50,1095.50,1095.50,1095.50,1,0,1.00
12/10/2004,01:30,1095.50,1095.50,1095.50,1095.50,31,0,31.00
12/10/2004,01:31,1095.75,1095.75,1095.75,1095.75,1,0,1.00
12/10/2004,01:38,1095.50,1095.50,1095.50,1095.50,0,25,25.00
12/10/2004,01:39,1095.25,1095.25,1095.25,1095.25,0,10,10.00
12/10/2004,01:40,1095.25,1095.25,1095.25,1095.25,0,2,2.00
12/10/2004,01:42,1095.50,1095.50,1095.50,1095.50,5,0,5.00
12/10/2004,01:48,1095.50,1095.75,1095.50,1095.75,2,0,2.00
12/10/2004,01:50,1095.50,1095.50,1095.50,1095.50,0,5,5.00
12/10/2004,01:53,1095.50,1095.50,1095.50,1095.50,0,5,5.00
12/10/2004,01:54,1095.50,1095.50,1095.50,1095.50,0,8,8.00
12/10/2004,01:55,1095.50,1095.50,1095.50,1095.50,0,9,9.00
12/10/2004,01:56,1095.50,1095.50,1095.50,1095.50,0,31,31.00
12/10/2004,01:57,1095.25,1095.25,1095.25,1095.25,0,1,1.00
12/10/2004,01:58,1095.50,1095.50,1095.50,1095.50,5,0,5.00
12/10/2004,01:59,1095.50,1095.50,1095.25,1095.25,3,2,5.00
12/10/2004,02:00,1095.50,1095.50,1095.50,1095.50,45,0,45.00
12/10/2004,02:01,1095.50,1095.75,1095.00,1095.25,48,83,131.00
12/10/2004,02:02,1095.25,1095.75,1095.00,1095.50,185,33,218.00
12/10/2004,02:03,1095.50,1095.75,1095.25,1095.50,68,57,125.00
12/10/2004,02:04,1095.50,1095.50,1095.25,1095.50,56,12,68.00
12/10/2004,02:06,1095.25,1095.25,1095.25,1095.25,0,12,12.00
12/10/2004,02:07,1095.25,1095.25,1095.25,1095.25,0,49,49.00
12/10/2004,02:08,1095.25,1095.25,1095.25,1095.25,0,65,65.00
12/10/2004,02:10,1095.00,1095.00,1094.75,1094.75,2,212,214.00
12/10/2004,02:11,1094.75,1095.00,1094.75,1095.00,18,2,20.00
12/10/2004,02:12,1094.75,1095.00,1094.75,1095.00,3,2,5.00
12/10/2004,02:13,1095.00,1095.00,1095.00,1095.00,51,0,51.00
12/10/2004,02:14,1095.00,1095.25,1094.75,1094.75,2,118,120.00
12/10/2004,02:15,1094.75,1095.00,1094.50,1094.50,10,151,161.00
12/10/2004,02:16,1094.50,1094.50,1094.50,1094.50,0,207,207.00
12/10/2004,02:17,1094.50,1094.50,1094.25,1094.50,49,97,146.00
12/10/2004,02:18,1094.50,1094.50,1094.25,1094.50,52,1,53.00
12/10/2004,02:20,1094.25,1094.50,1094.25,1094.50,98,2,100.00
12/10/2004,02:21,1094.50,1094.75,1094.50,1094.75,51,0,51.00
12/10/2004,02:22,1094.75,1094.75,1094.75,1094.75,49,0,49.00
12/10/2004,02:23,1094.50,1094.50,1094.50,1094.50,0,83,83.00
12/10/2004,02:24,1094.25,1094.25,1094.25,1094.25,0,310,310.00
12/10/2004,02:25,1094.25,1094.50,1094.00,1094.50,37,25,62.00
12/10/2004,02:26,1094.25,1094.25,1094.25,1094.25,0,1,1.00
12/10/2004,02:27,1094.25,1094.25,1094.25,1094.25,0,1,1.00
12/10/2004,02:28,1094.50,1094.50,1094.50,1094.50,1,0,1.00
12/10/2004,02:29,1094.50,1094.50,1094.50,1094.50,104,0,104.00
12/10/2004,02:30,1094.50,1095.00,1094.50,1095.00,121,0,121.00
12/10/2004,02:31,1095.25,1095.25,1094.50,1095.00,106,13,119.00
12/10/2004,02:32,1095.25,1095.25,1094.75,1094.75,15,5,20.00
12/10/2004,02:34,1094.75,1094.75,1094.75,1094.75,0,10,10.00
12/10/2004,02:36,1094.75,1094.75,1094.50,1094.50,0,5,5.00
12/10/2004,02:37,1094.75,1094.75,1094.50,1094.50,3,2,5.00
12/10/2004,02:38,1094.50,1094.50,1094.50,1094.50,0,2,2.00
12/10/2004,02:39,1094.75,1094.75,1094.75,1094.75,1,0,1.00
12/10/2004,02:40,1094.75,1094.75,1094.75,1094.75,25,0,25.00
12/10/2004,02:41,1095.00,1095.00,1095.00,1095.00,75,0,75.00
12/10/2004,02:42,1095.25,1095.25,1095.00,1095.00,11,2,13.00
12/10/2004,02:43,1094.75,1095.00,1094.50,1094.50,2,41,43.00
12/10/2004,02:44,1094.50,1094.50,1094.50,1094.50,0,2,2.00
12/10/2004,02:46,1094.75,1094.75,1094.75,1094.75,1,0,1.00
12/10/2004,02:47,1094.75,1095.00,1094.75,1094.75,2,2,4.00
12/10/2004,02:48,1094.50,1094.50,1094.50,1094.50,0,59,59.00
12/10/2004,02:49,1094.25,1094.25,1094.25,1094.25,0,2,2.00
12/10/2004,02:50,1094.25,1094.50,1094.25,1094.50,6,26,32.00
12/10/2004,02:51,1094.50,1094.50,1094.50,1094.50,14,0,14.00
12/10/2004,02:52,1094.50,1094.50,1094.50,1094.50,1,0,1.00
12/10/2004,02:53,1094.25,1094.25,1094.25,1094.25,0,1,1.00
12/10/2004,02:55,1094.50,1094.50,1094.50,1094.50,2,0,2.00
12/10/2004,02:56,1094.50,1094.50,1094.50,1094.50,1,0,1.00
12/10/2004,03:02,1094.25,1094.25,1094.25,1094.25,0,44,44.00
12/10/2004,03:03,1094.25,1094.25,1094.25,1094.25,0,37,37.00
12/10/2004,03:04,1094.25,1094.25,1094.25,1094.25,0,40,40.00
12/10/2004,03:05,1094.25,1094.25,1094.25,1094.25,0,1,1.00
12/10/2004,03:06,1094.25,1094.25,1094.25,1094.25,0,10,10.00
12/10/2004,03:08,1094.25,1094.25,1094.00,1094.00,0,4,4.00
12/10/2004,03:09,1094.25,1094.25,1094.25,1094.25,1,0,1.00
12/10/2004,03:10,1094.25,1094.25,1094.25,1094.25,22,0,22.00
12/10/2004,03:11,1094.00,1094.00,1094.00,1094.00,0,50,50.00
12/10/2004,03:12,1094.00,1094.00,1093.75,1093.75,0,5,5.00
12/10/2004,03:13,1093.75,1094.00,1093.75,1094.00,1,7,8.00
12/10/2004,03:14,1094.00,1094.00,1094.00,1094.00,1,0,1.00
12/10/2004,03:15,1094.00,1094.00,1094.00,1094.00,10,0,10.00
12/10/2004,03:16,1094.00,1094.00,1093.50,1093.50,10,50,60.00
12/10/2004,03:17,1093.50,1093.50,1093.50,1093.50,0,3,3.00
12/10/2004,03:18,1093.50,1093.75,1093.50,1093.75,7,5,12.00
12/10/2004,03:19,1093.75,1093.75,1093.75,1093.75,3,0,3.00
12/10/2004,03:20,1093.75,1093.75,1093.75,1093.75,8,0,8.00
12/10/2004,03:22,1093.75,1093.75,1093.75,1093.75,33,0,33.00
12/10/2004,03:23,1094.00,1094.00,1094.00,1094.00,1,0,1.00
12/10/2004,03:24,1093.75,1093.75,1093.50,1093.50,0,50,50.00
12/10/2004,03:25,1093.25,1093.25,1093.00,1093.00,0,48,48.00
12/10/2004,03:27,1093.00,1093.25,1093.00,1093.25,10,46,56.00
12/10/2004,03:28,1093.25,1093.25,1093.00,1093.00,3,1,4.00
12/10/2004,03:29,1093.00,1093.00,1093.00,1093.00,0,82,82.00
12/10/2004,03:31,1092.75,1092.75,1092.75,1092.75,0,3,3.00
12/10/2004,03:32,1093.00,1093.00,1093.00,1093.00,26,0,26.00
12/10/2004,03:33,1092.75,1093.25,1092.75,1093.25,6,52,58.00
12/10/2004,03:34,1093.00,1093.25,1093.00,1093.25,31,1,32.00
12/10/2004,03:36,1093.25,1093.25,1093.00,1093.00,18,8,26.00
12/10/2004,03:37,1093.25,1093.25,1093.25,1093.25,30,0,30.00
12/10/2004,03:42,1093.50,1093.75,1093.50,1093.75,46,0,46.00
12/10/2004,03:43,1093.75,1093.75,1093.75,1093.75,2,0,2.00
12/10/2004,03:44,1093.75,1093.75,1093.75,1093.75,1,0,1.00
12/10/2004,03:46,1093.50,1093.75,1093.50,1093.75,10,25,35.00
12/10/2004,03:48,1093.75,1094.00,1093.75,1094.00,3,0,3.00
12/10/2004,03:49,1093.75,1093.75,1093.75,1093.75,0,21,21.00
12/10/2004,03:50,1093.50,1093.50,1093.50,1093.50,0,8,8.00
12/10/2004,03:51,1093.50,1093.50,1093.25,1093.25,0,4,4.00
12/10/2004,03:52,1093.25,1093.25,1093.00,1093.00,0,29,29.00
12/10/2004,03:53,1093.00,1093.00,1093.00,1093.00,0,2,2.00
12/10/2004,03:56,1093.50,1093.50,1093.50,1093.50,30,0,30.00
12/10/2004,03:57,1093.50,1093.50,1093.50,1093.50,1,0,1.00
12/10/2004,03:58,1093.75,1093.75,1093.50,1093.50,1,1,2.00
12/10/2004,03:59,1093.75,1093.75,1093.75,1093.75,7,0,7.00
12/10/2004,04:00,1094.00,1094.00,1094.00,1094.00,6,0,6.00
12/10/2004,04:01,1094.25,1094.50,1094.25,1094.50,10,0,10.00
12/10/2004,04:03,1094.25,1094.25,1094.25,1094.25,0,1,1.00
12/10/2004,04:04,1094.50,1094.75,1094.25,1094.75,13,3,16.00
12/10/2004,04:06,1094.50,1094.50,1094.25,1094.25,0,12,12.00
12/10/2004,04:09,1094.25,1094.25,1094.25,1094.25,0,1,1.00
12/10/2004,04:10,1094.25,1094.25,1094.25,1094.25,0,1,1.00
12/10/2004,04:11,1094.25,1094.25,1094.00,1094.00,0,13,13.00
12/10/2004,04:13,1094.25,1094.25,1094.25,1094.25,1,0,1.00
12/10/2004,04:14,1094.25,1094.25,1094.25,1094.25,66,0,66.00
12/10/2004,04:15,1094.25,1094.25,1094.25,1094.25,20,0,20.00
12/10/2004,04:16,1094.25,1094.25,1094.25,1094.25,1,0,1.00
12/10/2004,04:18,1094.25,1094.25,1094.25,1094.25,65,0,65.00
12/10/2004,04:19,1094.25,1094.50,1094.25,1094.50,23,0,23.00
12/10/2004,04:20,1094.50,1094.50,1094.50,1094.50,5,0,5.00
12/10/2004,04:21,1094.25,1094.25,1094.25,1094.25,0,5,5.00
12/10/2004,04:22,1094.25,1094.25,1094.25,1094.25,0,5,5.00
12/10/2004,04:23,1094.25,1094.50,1094.25,1094.25,1,20,21.00
12/10/2004,04:24,1094.25,1094.25,1094.25,1094.25,0,56,56.00
12/10/2004,04:25,1094.00,1094.00,1094.00,1094.00,0,3,3.00
12/10/2004,04:28,1094.25,1094.25,1094.25,1094.25,5,0,5.00
12/10/2004,04:29,1094.50,1094.50,1094.25,1094.25,10,26,36.00
12/10/2004,04:30,1094.25,1094.25,1094.25,1094.25,0,27,27.00
12/10/2004,04:32,1094.25,1094.25,1094.25,1094.25,0,1,1.00
12/10/2004,04:33,1094.25,1094.25,1094.00,1094.00,0,28,28.00
12/10/2004,04:38,1094.25,1094.25,1094.00,1094.00,6,6,12.00
12/10/2004,04:41,1094.00,1094.00,1094.00,1094.00,0,3,3.00
12/10/2004,04:42,1094.00,1094.00,1094.00,1094.00,0,19,19.00
12/10/2004,04:43,1094.25,1094.25,1094.25,1094.25,7,0,7.00
12/10/2004,04:45,1094.25,1094.25,1094.25,1094.25,2,0,2.00
12/10/2004,04:46,1094.25,1094.25,1094.00,1094.00,1,8,9.00
12/10/2004,04:47,1094.00,1094.00,1094.00,1094.00,0,1,1.00
12/10/2004,04:48,1094.00,1094.00,1093.75,1094.00,6,45,51.00
12/10/2004,04:49,1094.00,1094.00,1094.00,1094.00,1,0,1.00
12/10/2004,04:50,1094.00,1094.00,1094.00,1094.00,59,0,59.00
12/10/2004,04:51,1094.00,1094.00,1094.00,1094.00,1,0,1.00
12/10/2004,04:52,1093.75,1094.00,1093.75,1094.00,1,2,3.00
12/10/2004,04:53,1093.75,1093.75,1093.75,1093.75,0,5,5.00
12/10/2004,04:55,1094.25,1094.25,1094.00,1094.00,15,1,16.00
12/10/2004,04:56,1094.00,1094.00,1094.00,1094.00,0,55,55.00
12/10/2004,04:58,1094.25,1094.25,1094.25,1094.25,1,0,1.00
12/10/2004,05:00,1094.00,1094.00,1094.00,1094.00,0,51,51.00
12/10/2004,05:01,1094.00,1094.00,1094.00,1094.00,0,1,1.00
12/10/2004,05:03,1094.00,1094.00,1094.00,1094.00,0,2,2.00
12/10/2004,05:05,1093.75,1093.75,1093.75,1093.75,0,1,1.00
12/10/2004,05:07,1093.75,1093.75,1093.75,1093.75,0,2,2.00
12/10/2004,05:08,1093.75,1094.00,1093.75,1094.00,1,1,2.00
12/10/2004,05:10,1093.75,1093.75,1093.50,1093.50,0,16,16.00
12/10/2004,05:11,1093.50,1093.50,1093.50,1093.50,0,44,44.00
12/10/2004,05:13,1093.50,1093.50,1093.50,1093.50,0,1,1.00
12/10/2004,05:14,1093.50,1093.50,1093.00,1093.00,0,303,303.00
12/10/2004,05:15,1093.25,1093.50,1093.25,1093.50,32,1,33.00
12/10/2004,05:17,1093.25,1093.25,1093.25,1093.25,0,42,42.00
12/10/2004,05:19,1093.25,1093.25,1093.25,1093.25,0,3,3.00
12/10/2004,05:20,1093.25,1093.25,1093.25,1093.25,0,1,1.00
12/10/2004,05:22,1093.00,1093.00,1093.00,1093.00,0,46,46.00
12/10/2004,05:23,1092.75,1093.00,1092.75,1093.00,13,2,15.00
12/10/2004,05:24,1093.25,1093.50,1093.25,1093.50,12,0,12.00
12/10/2004,05:25,1093.50,1093.50,1093.25,1093.25,1,51,52.00
12/10/2004,05:26,1093.25,1093.25,1093.00,1093.00,0,4,4.00
12/10/2004,05:27,1093.25,1093.25,1093.25,1093.25,50,0,50.00
12/10/2004,05:28,1093.50,1093.50,1093.50,1093.50,1,0,1.00
12/10/2004,05:29,1093.50,1093.50,1093.50,1093.50,1,0,1.00
12/10/2004,05:30,1093.25,1093.25,1093.25,1093.25,0,2,2.00
12/10/2004,05:32,1093.00,1093.25,1093.00,1093.25,1,3,4.00
12/10/2004,05:33,1093.50,1093.50,1093.50,1093.50,1,0,1.00
12/10/2004,05:34,1093.50,1093.50,1093.50,1093.50,1,0,1.00
12/10/2004,05:36,1093.25,1093.25,1093.25,1093.25,0,1,1.00
12/10/2004,05:38,1093.25,1093.25,1093.25,1093.25,0,2,2.00
12/10/2004,05:42,1093.25,1093.25,1093.25,1093.25,0,1,1.00
12/10/2004,05:43,1093.25,1093.25,1093.25,1093.25,0,1,1.00
12/10/2004,05:45,1093.50,1093.50,1093.50,1093.50,50,0,50.00
12/10/2004,05:47,1093.50,1094.00,1093.50,1094.00,52,0,52.00
12/10/2004,05:48,1094.25,1094.50,1094.00,1094.00,3,20,23.00
12/10/2004,05:49,1094.00,1094.00,1094.00,1094.00,0,1,1.00
12/10/2004,05:50,1093.75,1093.75,1093.75,1093.75,0,2,2.00
12/10/2004,05:51,1093.75,1093.75,1093.75,1093.75,0,1,1.00
12/10/2004,05:52,1093.75,1093.75,1093.75,1093.75,0,1,1.00
12/10/2004,05:53,1094.00,1094.00,1094.00,1094.00,6,0,6.00
12/10/2004,05:54,1094.00,1094.00,1094.00,1094.00,23,0,23.00
12/10/2004,05:56,1094.25,1094.25,1094.25,1094.25,3,0,3.00
12/10/2004,05:58,1094.25,1094.25,1094.25,1094.25,4,0,4.00
12/10/2004,05:59,1094.25,1094.50,1094.25,1094.50,3,0,3.00
12/10/2004,06:00,1094.25,1094.50,1094.25,1094.50,3,2,5.00
12/10/2004,06:01,1094.25,1094.25,1094.00,1094.00,0,11,11.00
12/10/2004,06:02,1094.00,1094.00,1094.00,1094.00,0,3,3.00
12/10/2004,06:03,1093.75,1093.75,1093.75,1093.75,0,53,53.00
12/10/2004,06:04,1093.75,1093.75,1093.75,1093.75,0,1,1.00
12/10/2004,06:05,1093.75,1093.75,1093.75,1093.75,0,3,3.00
12/10/2004,06:07,1093.75,1093.75,1093.75,1093.75,0,2,2.00
12/10/2004,06:08,1094.00,1094.00,1094.00,1094.00,4,0,4.00
12/10/2004,06:11,1093.75,1093.75,1093.75,1093.75,0,53,53.00
12/10/2004,06:13,1093.75,1093.75,1093.75,1093.75,0,3,3.00
12/10/2004,06:16,1094.00,1094.00,1094.00,1094.00,1,0,1.00
12/10/2004,06:17,1093.75,1093.75,1093.75,1093.75,0,6,6.00
12/10/2004,06:22,1093.75,1093.75,1093.75,1093.75,0,1,1.00
12/10/2004,06:24,1093.75,1093.75,1093.75,1093.75,0,9,9.00
12/10/2004,06:26,1093.75,1093.75,1093.75,1093.75,0,17,17.00
12/10/2004,06:30,1093.75,1093.75,1093.75,1093.75,0,2,2.00
12/10/2004,06:31,1093.50,1093.50,1093.25,1093.25,0,17,17.00
12/10/2004,06:32,1093.50,1093.50,1093.25,1093.50,41,3,44.00
12/10/2004,06:34,1093.25,1093.25,1093.25,1093.25,0,1,1.00
12/10/2004,06:35,1093.50,1093.50,1093.50,1093.50,1,0,1.00
12/10/2004,06:36,1093.50,1093.50,1093.25,1093.50,201,1,202.00
12/10/2004,06:37,1093.50,1093.50,1093.25,1093.25,1,1,2.00
12/10/2004,06:38,1093.50,1093.50,1093.50,1093.50,100,0,100.00
12/10/2004,06:39,1093.25,1094.00,1093.25,1093.50,200,130,330.00
12/10/2004,06:41,1093.50,1093.50,1093.25,1093.25,0,163,163.00
12/10/2004,06:42,1093.25,1093.25,1093.25,1093.25,0,96,96.00
12/10/2004,06:44,1093.00,1093.00,1093.00,1093.00,0,13,13.00
12/10/2004,06:46,1093.00,1093.00,1093.00,1093.00,0,2,2.00
12/10/2004,06:47,1093.00,1093.25,1093.00,1093.25,1,3,4.00
12/10/2004,06:49,1093.25,1093.50,1093.25,1093.50,6,0,6.00
12/10/2004,06:52,1093.25,1093.25,1093.25,1093.25,0,21,21.00
12/10/2004,06:53,1093.25,1093.25,1093.25,1093.25,0,1,1.00
12/10/2004,06:55,1093.50,1093.50,1093.50,1093.50,1,0,1.00
12/10/2004,06:56,1093.50,1093.50,1093.50,1093.50,13,0,13.00
12/10/2004,06:57,1093.75,1093.75,1093.75,1093.75,1,0,1.00
12/10/2004,06:58,1093.50,1093.50,1093.50,1093.50,0,10,10.00
12/10/2004,06:59,1093.50,1093.75,1093.50,1093.50,44,41,85.00
12/10/2004,07:00,1093.50,1093.50,1093.50,1093.50,0,3,3.00
12/10/2004,07:01,1093.50,1093.75,1093.50,1093.75,1,3,4.00
12/10/2004,07:02,1093.75,1093.75,1093.75,1093.75,15,0,15.00
12/10/2004,07:04,1093.75,1093.75,1093.75,1093.75,14,0,14.00
12/10/2004,07:05,1094.00,1094.00,1094.00,1094.00,4,0,4.00
12/10/2004,07:06,1094.00,1094.00,1094.00,1094.00,6,0,6.00
12/10/2004,07:10,1094.00,1094.00,1094.00,1094.00,3,0,3.00
12/10/2004,07:11,1094.00,1094.00,1094.00,1094.00,1,0,1.00
12/10/2004,07:13,1094.00,1094.00,1094.00,1094.00,42,0,42.00
12/10/2004,07:16,1094.00,1094.00,1094.00,1094.00,143,0,143.00
12/10/2004,07:17,1094.00,1094.00,1094.00,1094.00,5,0,5.00
12/10/2004,07:18,1094.00,1094.00,1094.00,1094.00,24,0,24.00
12/10/2004,07:20,1093.75,1093.75,1093.75,1093.75,0,1,1.00
12/10/2004,07:21,1093.75,1093.75,1093.75,1093.75,0,16,16.00
12/10/2004,07:22,1093.75,1093.75,1093.75,1093.75,0,43,43.00
12/10/2004,07:24,1094.00,1094.25,1094.00,1094.25,14,0,14.00
12/10/2004,07:25,1093.75,1093.75,1093.75,1093.75,0,4,4.00
12/10/2004,07:26,1094.00,1094.00,1093.75,1093.75,3,86,89.00
12/10/2004,07:28,1093.75,1093.75,1093.75,1093.75,0,5,5.00
12/10/2004,07:29,1093.75,1093.75,1093.50,1093.50,1,15,16.00
12/10/2004,07:30,1093.50,1093.50,1093.25,1093.25,0,25,25.00
12/10/2004,07:31,1093.25,1094.00,1092.25,1093.75,309,268,577.00
12/10/2004,07:32,1093.50,1093.50,1093.50,1093.50,0,16,16.00
12/10/2004,07:33,1093.50,1094.00,1093.50,1094.00,32,2,34.00
12/10/2004,07:34,1094.00,1094.00,1094.00,1094.00,1,0,1.00
12/10/2004,07:35,1094.00,1094.00,1093.25,1093.50,37,88,125.00
12/10/2004,07:36,1093.75,1093.75,1093.25,1093.50,35,34,69.00
12/10/2004,07:37,1093.50,1093.50,1093.50,1093.50,6,0,6.00
12/10/2004,07:38,1093.50,1093.50,1093.50,1093.50,5,0,5.00
12/10/2004,07:39,1093.75,1093.75,1093.75,1093.75,13,0,13.00
12/10/2004,07:40,1093.75,1093.75,1093.75,1093.75,5,0,5.00
12/10/2004,07:41,1093.75,1094.00,1093.75,1094.00,2,0,2.00
12/10/2004,07:43,1093.75,1093.75,1092.75,1092.75,0,54,54.00
12/10/2004,07:44,1092.75,1093.50,1092.50,1093.25,414,35,449.00
12/10/2004,07:45,1093.25,1093.25,1093.25,1093.25,0,3,3.00
12/10/2004,07:46,1093.25,1093.25,1093.25,1093.25,0,3,3.00
12/10/2004,07:47,1093.25,1093.50,1093.25,1093.50,1,15,16.00
12/10/2004,07:48,1093.25,1093.25,1093.25,1093.25,0,10,10.00
12/10/2004,07:49,1093.25,1093.25,1093.00,1093.00,0,7,7.00
12/10/2004,07:50,1093.00,1093.25,1093.00,1093.00,10,17,27.00
12/10/2004,07:51,1093.00,1093.00,1092.75,1093.00,1,9,10.00
12/10/2004,07:52,1093.00,1093.25,1092.75,1093.25,93,28,121.00
12/10/2004,07:53,1093.50,1093.50,1092.75,1092.75,24,109,133.00
12/10/2004,07:54,1093.00,1093.25,1093.00,1093.00,63,6,69.00
12/10/2004,07:55,1093.00,1093.25,1093.00,1093.00,29,2,31.00
12/10/2004,07:56,1093.00,1093.25,1093.00,1093.25,1,3,4.00
12/10/2004,07:57,1093.25,1093.25,1093.25,1093.25,1,0,1.00
12/10/2004,07:58,1093.25,1093.25,1093.25,1093.25,68,0,68.00
12/10/2004,07:59,1093.25,1093.25,1093.25,1093.25,12,0,12.00
12/10/2004,08:00,1093.50,1093.50,1093.25,1093.25,48,10,58.00
12/10/2004,08:01,1093.00,1093.00,1093.00,1093.00,0,10,10.00
12/10/2004,08:02,1093.25,1093.25,1093.00,1093.00,11,8,19.00
12/10/2004,08:03,1093.00,1093.25,1093.00,1093.00,98,155,253.00
12/10/2004,08:04,1092.75,1092.75,1092.75,1092.75,0,10,10.00
12/10/2004,08:05,1092.75,1093.00,1092.75,1093.00,22,30,52.00
12/10/2004,08:06,1093.25,1093.25,1093.00,1093.00,4,3,7.00
12/10/2004,08:07,1093.50,1093.50,1093.50,1093.50,1,0,1.00
12/10/2004,08:08,1093.25,1093.25,1093.25,1093.25,0,2,2.00
12/10/2004,08:09,1093.25,1093.25,1093.25,1093.25,0,4,4.00
12/10/2004,08:10,1093.50,1093.50,1093.25,1093.25,195,33,228.00
12/10/2004,08:11,1093.25,1093.25,1093.25,1093.25,0,1,1.00
12/10/2004,08:12,1093.50,1093.50,1093.25,1093.25,2,1,3.00
12/10/2004,08:13,1093.25,1093.25,1093.25,1093.25,0,15,15.00
12/10/2004,08:15,1093.25,1093.25,1093.00,1093.25,10,5,15.00
12/10/2004,08:17,1093.25,1093.50,1093.00,1093.25,78,21,99.00
12/10/2004,08:18,1093.00,1093.00,1093.00,1093.00,0,2,2.00
12/10/2004,08:19,1093.00,1093.00,1093.00,1093.00,0,251,251.00
12/10/2004,08:20,1093.00,1093.00,1093.00,1093.00,0,135,135.00
12/10/2004,08:21,1092.75,1093.25,1092.75,1093.25,1,54,55.00
12/10/2004,08:22,1093.00,1093.00,1093.00,1093.00,0,60,60.00
12/10/2004,08:23,1093.25,1093.25,1093.25,1093.25,27,0,27.00
12/10/2004,08:24,1093.25,1093.25,1093.25,1093.25,51,0,51.00
12/10/2004,08:25,1093.00,1093.25,1093.00,1093.25,1,1,2.00
12/10/2004,08:26,1093.25,1093.25,1093.25,1093.25,3,0,3.00
12/10/2004,08:28,1093.00,1093.00,1093.00,1093.00,0,2,2.00
12/10/2004,08:29,1093.00,1093.25,1093.00,1093.25,55,2,57.00
12/10/2004,08:30,1093.50,1093.75,1093.25,1093.25,6,9,15.00
12/10/2004,08:31,1093.25,1093.25,1092.50,1092.75,223,370,593.00
12/10/2004,08:32,1092.75,1093.75,1092.75,1093.75,145,12,157.00
12/10/2004,08:33,1093.75,1094.25,1093.50,1094.00,117,9,126.00
12/10/2004,08:34,1094.00,1094.25,1093.75,1094.25,50,246,296.00
12/10/2004,08:35,1094.00,1094.50,1094.00,1094.25,140,36,176.00
12/10/2004,08:36,1094.00,1094.25,1093.50,1093.50,19,111,130.00
12/10/2004,08:37,1093.50,1093.50,1093.50,1093.50,0,58,58.00
12/10/2004,08:38,1093.50,1093.75,1093.25,1093.50,6,64,70.00
12/10/2004,08:39,1093.50,1093.75,1093.50,1093.50,128,3,131.00
12/10/2004,08:40,1093.75,1093.75,1093.50,1093.75,45,21,66.00
12/10/2004,08:41,1093.75,1094.75,1093.75,1094.75,291,10,301.00
12/10/2004,08:42,1094.75,1095.00,1094.75,1094.75,32,105,137.00
12/10/2004,08:43,1094.50,1095.00,1094.50,1095.00,224,7,231.00
12/10/2004,08:44,1094.75,1095.25,1094.75,1095.25,207,10,217.00
12/10/2004,08:45,1095.25,1095.50,1094.50,1095.50,427,266,693.00
12/10/2004,08:46,1095.25,1095.50,1095.25,1095.25,124,97,221.00
12/10/2004,08:47,1095.25,1095.25,1094.75,1095.00,16,41,57.00
12/10/2004,08:48,1095.00,1095.75,1094.75,1095.50,423,108,531.00
12/10/2004,08:49,1095.50,1096.25,1095.25,1096.25,260,142,402.00
12/10/2004,08:50,1095.75,1096.25,1095.50,1095.75,154,471,625.00
12/10/2004,08:51,1095.25,1096.00,1095.25,1096.00,665,97,762.00
12/10/2004,08:52,1095.75,1096.00,1095.50,1095.50,2,168,170.00
12/10/2004,08:53,1095.50,1096.25,1094.75,1096.00,222,423,645.00
12/10/2004,08:54,1096.25,1096.50,1095.75,1096.00,24,149,173.00
12/10/2004,08:55,1096.00,1097.25,1096.00,1097.00,268,34,302.00
12/10/2004,08:56,1097.50,1097.50,1096.75,1097.25,47,253,300.00
12/10/2004,08:57,1097.25,1097.50,1096.75,1097.00,298,157,455.00
12/10/2004,08:58,1097.00,1097.25,1096.75,1097.00,273,65,338.00
12/10/2004,08:59,1096.75,1096.75,1096.50,1096.75,10,116,126.00
12/10/2004,09:00,1096.75,1096.75,1095.75,1096.00,28,363,391.00
12/10/2004,09:01,1095.75,1096.25,1095.75,1096.25,82,100,182.00
12/10/2004,09:02,1096.00,1096.00,1095.50,1095.50,40,272,312.00
12/10/2004,09:03,1095.50,1095.50,1095.00,1095.00,4,116,120.00
12/10/2004,09:04,1095.25,1095.75,1095.25,1095.75,132,12,144.00
12/10/2004,09:05,1095.75,1095.75,1095.50,1095.75,17,38,55.00
12/10/2004,09:06,1095.75,1095.75,1095.50,1095.75,185,1,186.00
12/10/2004,09:07,1095.50,1096.25,1095.50,1096.00,160,15,175.00
12/10/2004,09:08,1096.25,1096.50,1096.00,1096.50,27,110,137.00
12/10/2004,09:09,1096.50,1096.50,1095.50,1095.75,313,311,624.00
12/10/2004,09:10,1095.75,1096.25,1095.75,1096.25,46,7,53.00
12/10/2004,09:11,1096.25,1096.50,1096.00,1096.00,27,22,49.00
12/10/2004,09:12,1096.25,1096.50,1096.00,1096.50,159,18,177.00
12/10/2004,09:13,1096.75,1097.25,1096.50,1097.00,104,20,124.00
12/10/2004,09:14,1097.00,1097.25,1096.50,1097.00,25,109,134.00
12/10/2004,09:15,1097.00,1097.00,1096.25,1096.75,45,15,60.00
12/10/2004,09:16,1096.75,1097.25,1096.75,1097.25,36,67,103.00
12/10/2004,09:17,1096.75,1097.00,1096.25,1096.25,28,78,106.00
12/10/2004,09:18,1096.50,1096.75,1096.25,1096.50,27,31,58.00
12/10/2004,09:19,1096.25,1096.75,1096.25,1096.25,109,53,162.00
12/10/2004,09:20,1096.50,1096.50,1096.00,1096.00,16,69,85.00
12/10/2004,09:21,1096.00,1096.00,1095.75,1096.00,34,218,252.00
12/10/2004,09:22,1096.00,1096.50,1096.00,1096.25,16,6,22.00
12/10/2004,09:23,1096.50,1096.75,1096.25,1096.50,235,6,241.00
12/10/2004,09:24,1096.50,1096.50,1096.00,1096.00,1,66,67.00
12/10/2004,09:25,1096.00,1096.25,1095.75,1096.25,34,111,145.00
12/10/2004,09:26,1096.00,1096.00,1095.25,1095.50,92,103,195.00
12/10/2004,09:27,1095.50,1095.50,1094.50,1094.75,32,157,189.00
12/10/2004,09:28,1094.75,1095.00,1094.00,1094.50,52,196,248.00
12/10/2004,09:29,1094.25,1094.75,1094.25,1094.50,108,98,206.00
12/10/2004,09:30,1094.75,1094.75,1093.75,1094.25,20,775,795.00
12/10/2004,09:31,1094.25,1094.25,1094.00,1094.25,298,13,311.00
12/10/2004,09:32,1094.00,1094.50,1094.00,1094.00,209,227,436.00
12/10/2004,09:33,1093.75,1094.25,1093.00,1093.25,212,225,437.00
12/10/2004,09:34,1093.25,1093.50,1092.75,1093.25,39,146,185.00
12/10/2004,09:35,1093.00,1093.50,1092.75,1093.50,75,22,97.00
12/10/2004,09:36,1093.50,1094.00,1093.25,1093.25,314,73,387.00
12/10/2004,09:37,1093.00,1093.25,1092.75,1093.00,91,95,186.00
12/10/2004,09:38,1093.00,1093.25,1093.00,1093.25,98,126,224.00
12/10/2004,09:39,1093.25,1093.75,1093.25,1093.50,253,40,293.00
12/10/2004,09:40,1093.50,1093.50,1093.00,1093.25,61,80,141.00
12/10/2004,09:41,1093.00,1093.00,1092.75,1092.75,4,63,67.00
12/10/2004,09:42,1093.00,1093.50,1093.00,1093.50,138,2,140.00
12/10/2004,09:43,1093.50,1093.75,1093.50,1093.50,16,25,41.00
12/10/2004,09:44,1093.25,1094.00,1093.25,1094.00,47,10,57.00
12/10/2004,09:45,1093.75,1094.00,1093.75,1094.00,55,17,72.00
12/10/2004,09:46,1094.00,1094.00,1093.75,1094.00,72,28,100.00
12/10/2004,09:47,1094.00,1094.75,1093.75,1094.50,99,12,111.00
12/10/2004,09:48,1094.50,1094.50,1093.75,1094.00,73,493,566.00
12/10/2004,09:49,1094.00,1094.00,1093.75,1093.75,3,6,9.00
12/10/2004,09:50,1093.75,1094.00,1093.75,1094.00,22,9,31.00
12/10/2004,09:51,1094.25,1094.50,1093.50,1093.50,10,248,258.00
12/10/2004,09:52,1093.50,1093.50,1093.50,1093.50,0,212,212.00
12/10/2004,09:53,1093.50,1094.00,1093.50,1094.00,18,50,68.00
12/10/2004,09:54,1094.00,1094.00,1094.00,1094.00,13,0,13.00
12/10/2004,09:55,1094.00,1094.00,1093.75,1094.00,36,21,57.00
12/10/2004,09:56,1094.00,1094.00,1093.75,1094.00,33,14,47.00
12/10/2004,09:57,1093.75,1094.00,1093.75,1094.00,17,25,42.00
12/10/2004,09:58,1094.00,1094.25,1094.00,1094.00,147,2,149.00
12/10/2004,09:59,1094.25,1094.25,1093.50,1093.50,7,102,109.00
12/10/2004,10:00,1093.50,1093.50,1093.25,1093.50,21,28,49.00
12/10/2004,10:01,1093.25,1093.75,1093.25,1093.75,36,14,50.00
12/10/2004,10:02,1094.00,1094.75,1094.00,1094.25,200,111,311.00
12/10/2004,10:03,1094.00,1094.50,1093.50,1093.50,47,265,312.00
12/10/2004,10:04,1093.25,1094.25,1093.25,1094.00,108,5,113.00
12/10/2004,10:05,1094.00,1094.00,1093.75,1094.00,25,75,100.00
12/10/2004,10:06,1094.25,1094.50,1094.25,1094.25,133,28,161.00
12/10/2004,10:07,1094.50,1094.50,1094.25,1094.50,11,103,114.00
12/10/2004,10:08,1094.50,1094.50,1094.25,1094.25,2,21,23.00
12/10/2004,10:09,1094.50,1094.50,1094.25,1094.25,41,20,61.00
12/10/2004,10:10,1094.50,1094.50,1094.25,1094.50,6,17,23.00
12/10/2004,10:11,1094.25,1094.25,1093.75,1094.00,50,65,115.00
12/10/2004,10:12,1094.00,1094.25,1093.75,1094.00,3,24,27.00
12/10/2004,10:13,1094.00,1094.50,1094.00,1094.25,150,21,171.00
12/10/2004,10:14,1094.25,1095.25,1094.25,1095.25,390,96,486.00
12/10/2004,10:15,1095.00,1095.50,1095.00,1095.50,91,22,113.00
12/10/2004,10:16,1095.50,1095.50,1095.00,1095.00,137,244,381.00
12/10/2004,10:17,1095.25,1095.25,1095.00,1095.25,163,14,177.00
12/10/2004,10:18,1095.25,1095.75,1095.25,1095.50,250,488,738.00
12/10/2004,10:19,1095.50,1095.75,1095.25,1095.50,224,151,375.00
12/10/2004,10:20,1095.50,1096.75,1095.25,1096.00,349,249,598.00
12/10/2004,10:21,1096.00,1096.75,1095.75,1096.50,307,30,337.00
12/10/2004,10:22,1096.75,1097.00,1096.50,1096.75,359,5,364.00
12/10/2004,10:23,1096.50,1096.50,1096.25,1096.25,25,33,58.00
12/10/2004,10:24,1096.25,1096.75,1096.25,1096.50,111,112,223.00
12/10/2004,10:25,1096.75,1096.75,1096.25,1096.25,5,27,32.00
12/10/2004,10:26,1096.25,1097.00,1096.25,1096.75,197,67,264.00
12/10/2004,10:27,1096.75,1096.75,1096.50,1096.75,1,35,36.00
12/10/2004,10:28,1096.50,1097.00,1096.50,1096.75,44,32,76.00
12/10/2004,10:29,1096.75,1097.00,1096.50,1096.50,20,108,128.00
12/10/2004,10:30,1096.50,1096.50,1096.00,1096.00,243,241,484.00
12/10/2004,10:31,1096.00,1096.25,1096.00,1096.00,19,120,139.00
12/10/2004,10:32,1096.00,1096.25,1095.75,1095.75,10,197,207.00
12/10/2004,10:33,1095.50,1095.50,1095.00,1095.50,16,120,136.00
12/10/2004,10:34,1095.50,1095.75,1095.50,1095.50,24,11,35.00
12/10/2004,10:35,1095.50,1095.75,1095.00,1095.25,4,147,151.00
12/10/2004,10:36,1095.25,1095.25,1095.00,1095.25,28,4,32.00
12/10/2004,10:37,1095.25,1095.25,1094.75,1095.00,43,288,331.00
12/10/2004,10:38,1095.00,1095.25,1095.00,1095.00,3,73,76.00
12/10/2004,10:39,1094.75,1095.25,1094.75,1095.25,121,1,122.00
12/10/2004,10:40,1095.25,1095.25,1095.00,1095.00,201,49,250.00
12/10/2004,10:41,1095.00,1095.25,1095.00,1095.00,3,189,192.00
12/10/2004,10:42,1095.00,1095.25,1095.00,1095.25,21,8,29.00
12/10/2004,10:43,1095.25,1095.75,1095.25,1095.50,89,31,120.00
12/10/2004,10:44,1095.75,1096.00,1095.75,1095.75,24,87,111.00
12/10/2004,10:45,1095.50,1095.75,1095.50,1095.50,2,12,14.00
12/10/2004,10:46,1095.50,1095.50,1095.25,1095.25,0,56,56.00
12/10/2004,10:47,1095.25,1095.50,1095.25,1095.50,1,105,106.00
12/10/2004,10:48,1095.50,1095.50,1095.25,1095.25,51,8,59.00
12/10/2004,10:49,1095.00,1095.00,1094.50,1094.75,13,89,102.00
12/10/2004,10:50,1094.75,1094.75,1094.50,1094.50,17,43,60.00
12/10/2004,10:51,1094.75,1095.25,1094.75,1095.25,31,0,31.00
12/10/2004,10:52,1095.00,1095.25,1095.00,1095.25,8,47,55.00
12/10/2004,10:53,1095.25,1095.50,1095.25,1095.50,21,0,21.00
12/10/2004,10:54,1095.75,1096.00,1095.25,1095.25,25,44,69.00
12/10/2004,10:55,1095.25,1095.25,1094.75,1095.00,1,132,133.00
12/10/2004,10:56,1095.00,1095.00,1094.25,1094.50,16,120,136.00
12/10/2004,10:57,1094.25,1094.50,1094.00,1094.00,13,127,140.00
12/10/2004,10:58,1094.25,1094.50,1094.25,1094.50,10,0,10.00
12/10/2004,10:59,1094.25,1094.25,1094.00,1094.00,1,57,58.00
12/10/2004,11:00,1094.00,1094.25,1094.00,1094.25,6,12,18.00
12/10/2004,11:01,1094.25,1094.50,1094.25,1094.25,5,46,51.00
12/10/2004,11:02,1094.25,1094.25,1094.00,1094.00,0,93,93.00
12/10/2004,11:03,1093.75,1094.50,1093.75,1094.50,16,22,38.00
12/10/2004,11:04,1094.50,1094.75,1094.25,1094.75,37,3,40.00
12/10/2004,11:05,1094.75,1094.75,1094.25,1094.50,102,58,160.00
12/10/2004,11:06,1094.25,1094.25,1093.75,1094.00,6,54,60.00
12/10/2004,11:07,1094.00,1094.25,1094.00,1094.25,19,2,21.00
12/10/2004,11:08,1094.00,1094.25,1094.00,1094.00,253,5,258.00
12/10/2004,11:09,1094.00,1094.75,1094.00,1094.25,10,68,78.00
12/10/2004,11:10,1094.25,1094.25,1094.00,1094.00,1,11,12.00
12/10/2004,11:11,1094.25,1094.25,1094.00,1094.00,17,2,19.00
12/10/2004,11:12,1094.25,1094.50,1094.25,1094.25,174,56,230.00
12/10/2004,11:13,1094.25,1094.25,1094.25,1094.25,0,4,4.00
12/10/2004,11:14,1094.50,1095.00,1094.50,1094.75,85,63,148.00
12/10/2004,11:15,1095.00,1095.00,1094.75,1095.00,23,12,35.00
12/10/2004,11:16,1094.75,1095.00,1094.75,1095.00,3,116,119.00
12/10/2004,11:17,1095.00,1096.00,1095.00,1095.75,371,20,391.00
12/10/2004,11:18,1095.75,1095.75,1095.75,1095.75,0,258,258.00
12/10/2004,11:19,1095.75,1096.25,1095.75,1095.75,28,30,58.00
12/10/2004,11:20,1096.25,1096.25,1096.00,1096.00,1,110,111.00
12/10/2004,11:21,1096.00,1096.25,1096.00,1096.25,32,10,42.00
12/10/2004,11:22,1096.25,1096.25,1096.00,1096.00,167,138,305.00
12/10/2004,11:23,1095.75,1096.00,1095.75,1095.75,2,59,61.00
12/10/2004,11:25,1095.50,1095.75,1095.25,1095.25,2,32,34.00
12/10/2004,11:26,1095.50,1095.75,1095.25,1095.75,251,5,256.00
12/10/2004,11:27,1095.75,1096.00,1095.75,1095.75,24,21,45.00
12/10/2004,11:28,1095.75,1095.75,1095.75,1095.75,0,1,1.00
12/10/2004,11:30,1095.50,1095.50,1095.50,1095.50,0,1,1.00
12/10/2004,11:31,1095.75,1095.75,1095.75,1095.75,59,0,59.00
12/10/2004,11:32,1096.00,1096.00,1095.75,1096.00,40,1,41.00
12/10/2004,11:33,1096.00,1096.00,1096.00,1096.00,12,0,12.00
12/10/2004,11:34,1096.25,1096.25,1096.00,1096.00,1,20,21.00
12/10/2004,11:35,1096.00,1096.00,1096.00,1096.00,0,69,69.00
12/10/2004,11:36,1096.00,1096.00,1095.50,1095.50,0,81,81.00
12/10/2004,11:37,1095.50,1095.50,1095.25,1095.25,17,80,97.00
12/10/2004,11:38,1095.25,1095.50,1095.25,1095.50,21,2,23.00
12/10/2004,11:39,1095.50,1095.50,1095.50,1095.50,1,0,1.00
12/10/2004,11:40,1095.75,1095.75,1095.75,1095.75,11,0,11.00
12/10/2004,11:41,1095.75,1095.75,1095.75,1095.75,1,0,1.00
12/10/2004,11:42,1095.75,1096.00,1095.50,1096.00,30,3,33.00
12/10/2004,11:43,1096.00,1096.00,1095.75,1095.75,40,1,41.00
12/10/2004,11:44,1096.00,1096.00,1095.75,1096.00,98,1,99.00
12/10/2004,11:45,1096.00,1096.00,1095.75,1096.00,7,2,9.00
12/10/2004,11:46,1095.75,1096.00,1095.75,1096.00,30,2,32.00
12/10/2004,11:47,1096.00,1096.25,1096.00,1096.25,14,0,14.00
12/10/2004,11:48,1096.25,1096.50,1096.00,1096.00,29,14,43.00
12/10/2004,11:49,1096.00,1096.25,1096.00,1096.00,131,11,142.00
12/10/2004,11:50,1096.00,1096.00,1096.00,1096.00,0,1,1.00
12/10/2004,11:51,1096.00,1096.50,1096.00,1096.00,7,100,107.00
12/10/2004,11:52,1096.00,1096.25,1096.00,1096.25,19,7,26.00
12/10/2004,11:53,1096.25,1096.25,1096.00,1096.25,2,2,4.00
12/10/2004,11:54,1096.00,1096.00,1095.25,1095.50,39,325,364.00
12/10/2004,11:55,1095.25,1095.50,1095.25,1095.25,4,36,40.00
12/10/2004,11:56,1095.00,1095.50,1095.00,1095.50,6,11,17.00
12/10/2004,11:57,1095.50,1095.75,1095.50,1095.75,72,0,72.00
12/10/2004,11:58,1095.50,1096.25,1095.50,1096.00,149,12,161.00
12/10/2004,11:59,1095.75,1095.75,1095.75,1095.75,0,3,3.00
12/10/2004,12:00,1095.75,1096.00,1095.75,1096.00,6,23,29.00
12/10/2004,12:01,1096.00,1096.00,1096.00,1096.00,20,0,20.00
12/10/2004,12:02,1095.75,1095.75,1095.50,1095.50,2,13,15.00
12/10/2004,12:03,1095.50,1095.50,1095.50,1095.50,0,1,1.00
12/10/2004,12:04,1095.50,1095.50,1095.25,1095.50,1,13,14.00
12/10/2004,12:05,1095.75,1095.75,1095.50,1095.50,17,16,33.00
12/10/2004,12:06,1095.50,1095.75,1095.50,1095.75,16,1,17.00
12/10/2004,12:07,1096.00,1096.25,1096.00,1096.00,16,55,71.00
12/10/2004,12:08,1096.25,1097.00,1096.25,1096.75,93,25,118.00
12/10/2004,12:09,1096.75,1096.75,1096.50,1096.75,2,12,14.00
12/10/2004,12:10,1096.50,1096.50,1096.25,1096.25,0,50,50.00
12/10/2004,12:11,1096.25,1096.75,1096.00,1096.75,95,131,226.00
12/10/2004,12:12,1096.75,1097.25,1096.50,1096.75,183,56,239.00
12/10/2004,12:13,1096.50,1097.00,1096.50,1096.75,1,205,206.00
12/10/2004,12:14,1096.50,1096.75,1096.50,1096.50,1,2,3.00
12/10/2004,12:15,1096.50,1097.00,1096.50,1097.00,20,30,50.00
12/10/2004,12:16,1097.00,1097.25,1097.00,1097.25,14,0,14.00
12/10/2004,12:17,1097.25,1097.75,1097.00,1097.00,303,75,378.00
12/10/2004,12:18,1097.00,1097.25,1096.75,1097.00,5,33,38.00
12/10/2004,12:19,1096.75,1097.00,1096.75,1097.00,5,7,12.00
12/10/2004,12:20,1097.00,1097.25,1096.75,1096.75,9,7,16.00
12/10/2004,12:21,1097.25,1097.50,1097.00,1097.25,95,5,100.00
12/10/2004,12:22,1097.25,1097.50,1097.25,1097.50,268,7,275.00
12/10/2004,12:23,1097.50,1097.75,1097.25,1097.75,126,23,149.00
12/10/2004,12:24,1097.75,1097.75,1097.25,1097.50,147,9,156.00
12/10/2004,12:25,1097.25,1097.25,1096.50,1096.50,1,534,535.00
12/10/2004,12:26,1096.50,1096.75,1095.50,1095.75,346,284,630.00
12/10/2004,12:27,1096.00,1096.25,1096.00,1096.00,37,11,48.00
12/10/2004,12:28,1096.00,1096.00,1095.75,1095.75,76,42,118.00
12/10/2004,12:29,1096.00,1096.00,1095.75,1096.00,41,1,42.00
12/10/2004,12:30,1096.00,1096.50,1096.00,1096.50,25,0,25.00
12/10/2004,12:31,1096.25,1097.00,1096.25,1096.75,33,7,40.00
12/10/2004,12:32,1096.50,1097.00,1096.50,1096.50,7,13,20.00
12/10/2004,12:33,1096.75,1096.75,1096.00,1096.00,57,57,114.00
12/10/2004,12:34,1096.25,1096.50,1096.25,1096.50,48,0,48.00
12/10/2004,12:35,1096.25,1096.25,1096.00,1096.00,2,61,63.00
12/10/2004,12:36,1096.00,1096.25,1096.00,1096.25,11,1,12.00
12/10/2004,12:38,1096.25,1096.50,1096.00,1096.25,13,8,21.00
12/10/2004,12:39,1096.50,1096.75,1096.50,1096.75,14,6,20.00
12/10/2004,12:40,1096.75,1096.75,1096.50,1096.75,9,1,10.00
12/10/2004,12:41,1097.00,1097.00,1096.50,1096.75,112,4,116.00
12/10/2004,12:42,1096.75,1097.00,1096.75,1096.75,6,51,57.00
12/10/2004,12:43,1096.75,1097.00,1096.50,1097.00,12,27,39.00
12/10/2004,12:44,1096.75,1096.75,1096.75,1096.75,0,12,12.00
12/10/2004,12:45,1097.00,1097.50,1097.00,1097.50,47,0,47.00
12/10/2004,12:46,1097.25,1097.50,1097.25,1097.25,9,3,12.00
12/10/2004,12:47,1097.25,1098.25,1097.25,1098.00,100,77,177.00
12/10/2004,12:48,1098.00,1098.75,1098.00,1098.75,268,352,620.00
12/10/2004,12:49,1098.75,1099.50,1098.50,1099.50,782,76,858.00
12/10/2004,12:50,1099.50,1099.50,1099.00,1099.00,50,29,79.00
12/10/2004,12:51,1099.25,1099.50,1099.00,1099.00,62,14,76.00
12/10/2004,12:52,1099.00,1099.25,1099.00,1099.00,3,52,55.00
12/10/2004,12:53,1099.00,1099.25,1098.50,1098.50,6,344,350.00
12/10/2004,12:54,1098.50,1098.75,1098.00,1098.25,53,92,145.00
12/10/2004,12:55,1098.25,1098.75,1098.25,1098.50,27,18,45.00
12/10/2004,12:56,1098.75,1099.00,1098.50,1099.00,32,6,38.00
12/10/2004,12:57,1098.75,1098.75,1097.75,1098.00,13,79,92.00
12/10/2004,12:58,1098.25,1098.50,1098.25,1098.50,182,3,185.00
12/10/2004,12:59,1098.50,1098.50,1098.25,1098.25,14,3,17.00
12/10/2004,13:00,1098.50,1099.00,1098.50,1099.00,178,50,228.00
12/10/2004,13:01,1099.00,1099.50,1098.75,1099.25,52,44,96.00
12/10/2004,13:02,1099.50,1099.50,1098.75,1098.75,8,50,58.00
12/10/2004,13:03,1098.75,1099.00,1098.75,1098.75,5,16,21.00
12/10/2004,13:04,1098.50,1099.00,1098.50,1098.50,52,40,92.00
12/10/2004,13:05,1098.50,1099.00,1098.25,1098.75,46,70,116.00
12/10/2004,13:06,1098.75,1098.75,1098.25,1098.50,10,22,32.00
12/10/2004,13:07,1098.75,1099.00,1098.50,1098.50,11,6,17.00
12/10/2004,13:08,1098.75,1098.75,1098.25,1098.25,103,90,193.00
12/10/2004,13:09,1098.25,1098.50,1098.25,1098.50,294,1,295.00
12/10/2004,13:10,1098.50,1098.50,1098.00,1098.00,3,114,117.00
12/10/2004,13:11,1098.00,1098.00,1097.50,1097.50,26,191,217.00
12/10/2004,13:12,1097.25,1097.50,1097.00,1097.00,1,175,176.00
12/10/2004,13:13,1097.00,1097.25,1097.00,1097.00,11,10,21.00
12/10/2004,13:14,1097.25,1097.50,1097.25,1097.50,80,0,80.00
12/10/2004,13:15,1097.25,1097.25,1097.00,1097.00,1,34,35.00
12/10/2004,13:16,1097.00,1097.00,1096.50,1096.75,58,72,130.00
12/10/2004,13:17,1097.00,1097.25,1097.00,1097.25,460,1,461.00
12/10/2004,13:18,1097.25,1097.25,1097.00,1097.25,22,7,29.00
12/10/2004,13:19,1097.00,1097.25,1096.75,1097.00,30,18,48.00
12/10/2004,13:20,1097.00,1097.00,1096.25,1096.25,8,173,181.00
12/10/2004,13:21,1096.25,1097.25,1096.25,1096.75,27,12,39.00
12/10/2004,13:22,1096.75,1097.25,1096.75,1097.25,10,3,13.00
12/10/2004,13:23,1097.00,1097.25,1097.00,1097.00,1,79,80.00
12/10/2004,13:24,1097.25,1097.75,1097.25,1097.25,390,56,446.00
12/10/2004,13:25,1097.50,1097.75,1097.25,1097.75,12,50,62.00
12/10/2004,13:26,1097.50,1097.50,1096.50,1096.50,0,180,180.00
12/10/2004,13:27,1096.75,1097.00,1096.00,1096.25,68,118,186.00
12/10/2004,13:28,1096.25,1096.50,1096.00,1096.25,18,23,41.00
12/10/2004,13:29,1096.25,1096.75,1096.25,1096.50,16,6,22.00
12/10/2004,13:30,1096.50,1096.50,1096.25,1096.50,1,19,20.00
12/10/2004,13:31,1096.50,1096.75,1096.25,1096.50,31,126,157.00
12/10/2004,13:32,1096.50,1096.75,1096.25,1096.75,20,9,29.00
12/10/2004,13:33,1096.75,1096.75,1096.50,1096.75,15,4,19.00
12/10/2004,13:34,1096.50,1096.50,1096.50,1096.50,0,1,1.00
12/10/2004,13:35,1096.50,1096.75,1096.00,1096.75,47,46,93.00
12/10/2004,13:36,1096.75,1096.75,1096.75,1096.75,40,0,40.00
12/10/2004,13:37,1096.75,1096.75,1096.50,1096.75,154,50,204.00
12/10/2004,13:38,1096.50,1096.50,1096.50,1096.50,0,28,28.00
12/10/2004,13:39,1096.50,1096.50,1095.50,1095.75,53,146,199.00
12/10/2004,13:40,1095.75,1096.00,1095.50,1096.00,435,90,525.00
12/10/2004,13:41,1095.75,1096.00,1095.25,1095.75,36,191,227.00
12/10/2004,13:42,1095.75,1096.25,1095.50,1096.00,90,23,113.00
12/10/2004,13:43,1096.00,1096.75,1096.00,1096.25,47,10,57.00
12/10/2004,13:44,1096.00,1096.25,1096.00,1096.25,15,3,18.00
12/10/2004,13:45,1096.00,1096.25,1096.00,1096.00,6,2,8.00
12/10/2004,13:46,1096.25,1096.50,1096.00,1096.25,57,29,86.00
12/10/2004,13:47,1096.25,1096.75,1096.25,1096.75,100,2,102.00
12/10/2004,13:48,1096.75,1097.50,1096.75,1097.00,65,38,103.00
12/10/2004,13:49,1097.00,1097.00,1096.50,1096.50,1,5,6.00
12/10/2004,13:50,1096.75,1097.00,1096.75,1097.00,45,0,45.00
12/10/2004,13:51,1097.00,1097.25,1096.75,1097.00,28,12,40.00
12/10/2004,13:52,1097.00,1097.50,1097.00,1097.25,160,480,640.00
12/10/2004,13:53,1097.00,1097.00,1096.75,1097.00,4,25,29.00
12/10/2004,13:54,1097.50,1097.50,1097.25,1097.25,2,11,13.00
12/10/2004,13:55,1097.25,1097.25,1097.25,1097.25,0,6,6.00
12/10/2004,13:56,1097.00,1097.00,1097.00,1097.00,0,12,12.00
12/10/2004,13:57,1097.00,1097.00,1096.50,1096.50,0,52,52.00
12/10/2004,13:58,1096.50,1096.50,1096.50,1096.50,0,38,38.00
12/10/2004,13:59,1096.50,1096.50,1096.00,1096.25,3,23,26.00
12/10/2004,14:00,1096.00,1096.25,1096.00,1096.25,39,23,62.00
12/10/2004,14:01,1096.25,1096.50,1096.00,1096.25,8,3,11.00
12/10/2004,14:02,1096.25,1096.25,1096.00,1096.00,19,2,21.00
12/10/2004,14:03,1096.25,1096.25,1096.00,1096.25,11,2,13.00
12/10/2004,14:04,1096.00,1096.50,1096.00,1096.50,17,6,23.00
12/10/2004,14:05,1096.50,1096.75,1096.50,1096.50,8,53,61.00
12/10/2004,14:06,1096.75,1096.75,1096.50,1096.50,6,12,18.00
12/10/2004,14:07,1096.75,1096.75,1096.50,1096.75,15,2,17.00
12/10/2004,14:08,1096.75,1097.25,1096.75,1097.00,7,1,8.00
12/10/2004,14:09,1097.00,1097.00,1097.00,1097.00,0,16,16.00
12/10/2004,14:10,1097.00,1097.00,1097.00,1097.00,0,7,7.00
12/10/2004,14:11,1097.00,1097.00,1096.75,1096.75,0,53,53.00
12/10/2004,14:12,1096.75,1096.75,1096.25,1096.50,1,202,203.00
12/10/2004,14:13,1096.50,1096.75,1096.50,1096.75,14,0,14.00
12/10/2004,14:14,1096.75,1096.75,1096.75,1096.75,5,0,5.00
12/10/2004,14:15,1097.00,1097.25,1097.00,1097.00,13,1,14.00
12/10/2004,14:16,1097.25,1097.50,1097.00,1097.00,11,51,62.00
12/10/2004,14:17,1097.00,1097.50,1097.00,1097.50,8,5,13.00
12/10/2004,14:18,1097.25,1097.50,1097.25,1097.25,1,23,24.00
12/10/2004,14:19,1097.50,1097.75,1097.50,1097.50,25,15,40.00
12/10/2004,14:20,1097.50,1097.75,1097.25,1097.50,9,161,170.00
12/10/2004,14:21,1097.75,1097.75,1097.25,1097.50,454,53,507.00
12/10/2004,14:22,1097.50,1097.50,1097.00,1097.00,54,271,325.00
12/10/2004,14:23,1097.00,1097.00,1096.25,1096.75,68,390,458.00
12/10/2004,14:24,1096.75,1097.00,1096.75,1096.75,11,4,15.00
12/10/2004,14:25,1097.00,1097.25,1097.00,1097.00,4,2,6.00
12/10/2004,14:26,1097.25,1097.50,1097.25,1097.25,3,1,4.00
12/10/2004,14:27,1097.25,1097.25,1097.25,1097.25,0,3,3.00
12/10/2004,14:28,1097.25,1097.25,1097.25,1097.25,0,215,215.00
12/10/2004,14:29,1097.25,1097.25,1097.25,1097.25,0,24,24.00
12/10/2004,14:31,1097.25,1097.25,1097.25,1097.25,0,18,18.00
12/10/2004,14:32,1097.00,1097.25,1097.00,1097.25,255,6,261.00
12/10/2004,14:33,1097.00,1097.25,1097.00,1097.25,3,50,53.00
12/10/2004,14:34,1097.25,1097.25,1096.75,1097.00,34,264,298.00
12/10/2004,14:35,1097.00,1097.25,1097.00,1097.25,9,0,9.00
12/10/2004,14:36,1097.00,1097.25,1097.00,1097.00,75,32,107.00
12/10/2004,14:37,1097.25,1097.25,1097.25,1097.25,4,0,4.00
12/10/2004,14:38,1097.25,1097.75,1097.25,1097.75,54,0,54.00
12/10/2004,14:39,1097.50,1097.50,1097.00,1097.25,7,33,40.00
12/10/2004,14:40,1097.25,1097.50,1097.25,1097.50,18,0,18.00
12/10/2004,14:41,1097.50,1097.75,1097.25,1097.25,36,55,91.00
12/10/2004,14:42,1097.25,1097.50,1097.25,1097.50,10,52,62.00
12/10/2004,14:43,1097.25,1097.50,1097.25,1097.25,6,228,234.00
12/10/2004,14:44,1097.25,1097.50,1097.25,1097.25,10,33,43.00
12/10/2004,14:45,1097.25,1097.25,1097.00,1097.00,32,71,103.00
12/10/2004,14:46,1097.00,1097.00,1096.75,1097.00,16,84,100.00
12/10/2004,14:47,1097.00,1097.00,1096.75,1096.75,25,112,137.00
12/10/2004,14:48,1097.00,1097.00,1096.50,1096.75,4,182,186.00
12/10/2004,14:49,1096.75,1096.75,1096.25,1096.50,17,249,266.00
12/10/2004,14:50,1096.25,1096.50,1096.00,1096.25,61,259,320.00
12/10/2004,14:51,1096.00,1096.25,1095.75,1095.75,27,263,290.00
12/10/2004,14:52,1095.75,1096.00,1095.50,1095.75,52,124,176.00
12/10/2004,14:53,1095.50,1095.75,1095.25,1095.75,22,64,86.00
12/10/2004,14:54,1095.75,1095.75,1095.25,1095.75,9,40,49.00
12/10/2004,14:55,1095.50,1095.75,1095.25,1095.25,20,193,213.00
12/10/2004,14:56,1095.25,1095.50,1095.00,1095.25,10,12,22.00
12/10/2004,14:57,1095.25,1095.75,1095.25,1095.50,177,3,180.00
12/10/2004,14:58,1095.75,1096.25,1095.50,1096.25,206,52,258.00
12/10/2004,14:59,1096.00,1096.25,1095.75,1095.75,4,52,56.00
12/10/2004,15:00,1096.00,1096.25,1095.25,1095.50,9,358,367.00
12/10/2004,15:01,1095.25,1095.75,1095.25,1095.50,238,86,324.00
12/10/2004,15:02,1095.75,1096.25,1095.75,1095.75,176,12,188.00
12/10/2004,15:03,1096.00,1096.00,1095.75,1095.75,24,37,61.00
12/10/2004,15:04,1095.50,1096.00,1095.50,1095.75,7,28,35.00
12/10/2004,15:05,1095.75,1095.75,1095.75,1095.75,0,13,13.00
12/10/2004,15:06,1096.00,1096.00,1095.50,1095.50,4,15,19.00
12/10/2004,15:07,1095.50,1096.25,1095.50,1096.25,25,11,36.00
12/10/2004,15:08,1096.25,1096.50,1096.00,1096.25,5,3,8.00
12/10/2004,15:09,1096.25,1096.25,1095.75,1096.00,1,12,13.00
12/10/2004,15:10,1095.75,1096.00,1095.75,1095.75,5,5,10.00
12/10/2004,15:11,1096.00,1096.00,1095.75,1096.00,22,17,39.00
12/10/2004,15:12,1095.75,1096.25,1095.75,1096.25,82,15,97.00
12/10/2004,15:13,1096.00,1096.50,1096.00,1096.00,6,14,20.00
12/10/2004,15:14,1096.00,1097.00,1096.00,1097.00,75,33,108.00
12/10/2004,15:15,1097.00,1097.75,1096.75,1097.75,241,12,253.00
12/12/2004,17:01,1097.00,1098.00,1097.00,1098.00,1,5,6.00
12/12/2004,17:02,1097.50,1097.75,1097.50,1097.75,19,1,20.00
12/12/2004,17:03,1098.00,1099.25,1098.00,1098.50,47,4,51.00
12/12/2004,17:04,1098.75,1099.25,1098.75,1099.25,3,0,3.00
12/12/2004,17:05,1099.50,1100.00,1099.50,1100.00,2,0,2.00
12/12/2004,17:09,1099.50,1099.50,1099.50,1099.50,0,1,1.00
12/12/2004,17:10,1099.25,1099.25,1099.25,1099.25,0,1,1.00
12/12/2004,17:12,1099.25,1099.25,1099.25,1099.25,0,1,1.00
12/12/2004,17:13,1100.00,1100.00,1100.00,1100.00,1,0,1.00
12/12/2004,17:16,1099.75,1100.00,1099.75,1100.00,2,1,3.00
12/12/2004,17:18,1100.00,1100.25,1100.00,1100.25,8,0,8.00
12/12/2004,17:20,1100.00,1100.00,1100.00,1100.00,0,1,1.00
12/12/2004,17:23,1099.75,1099.75,1099.75,1099.75,0,1,1.00
12/12/2004,17:27,1099.75,1099.75,1099.75,1099.75,0,1,1.00
12/12/2004,17:28,1100.25,1100.25,1100.25,1100.25,2,0,2.00
12/12/2004,17:31,1100.25,1100.25,1100.25,1100.25,3,0,3.00
12/12/2004,17:32,1100.00,1100.00,1100.00,1100.00,0,2,2.00
12/12/2004,17:33,1100.25,1100.25,1100.25,1100.25,25,0,25.00
12/12/2004,17:37,1100.25,1100.25,1100.25,1100.25,1,0,1.00
12/12/2004,17:39,1099.75,1099.75,1099.75,1099.75,0,1,1.00
12/12/2004,17:51,1100.00,1100.00,1100.00,1100.00,1,0,1.00
12/12/2004,17:54,1100.25,1100.25,1100.00,1100.00,1,6,7.00
12/12/2004,18:02,1099.75,1099.75,1099.75,1099.75,0,2,2.00
12/12/2004,18:03,1099.75,1099.75,1099.75,1099.75,0,4,4.00
12/12/2004,18:04,1099.50,1099.50,1099.50,1099.50,0,2,2.00
12/12/2004,18:05,1099.75,1099.75,1099.75,1099.75,8,0,8.00
12/12/2004,18:07,1100.00,1100.00,1100.00,1100.00,1,0,1.00
12/12/2004,18:08,1100.00,1100.00,1100.00,1100.00,1,0,1.00
12/12/2004,18:10,1099.75,1099.75,1099.75,1099.75,0,1,1.00
12/12/2004,18:14,1100.00,1100.00,1100.00,1100.00,12,0,12.00
12/12/2004,18:16,1099.75,1099.75,1099.75,1099.75,0,3,3.00
12/12/2004,18:34,1099.75,1099.75,1099.75,1099.75,0,9,9.00
12/12/2004,18:36,1099.75,1099.75,1099.75,1099.75,0,1,1.00
12/12/2004,18:37,1099.50,1099.50,1099.50,1099.50,0,2,2.00
12/12/2004,18:42,1099.50,1099.50,1099.50,1099.50,0,1,1.00
12/12/2004,18:49,1099.75,1099.75,1099.75,1099.75,3,0,3.00
12/12/2004,18:58,1099.25,1099.25,1099.25,1099.25,0,2,2.00
12/12/2004,18:59,1099.25,1099.25,1099.25,1099.25,0,1,1.00
12/12/2004,19:00,1099.25,1099.25,1099.25,1099.25,0,14,14.00
12/12/2004,19:09,1099.25,1099.25,1099.25,1099.25,0,1,1.00
12/12/2004,19:10,1099.25,1099.25,1099.25,1099.25,0,1,1.00
12/12/2004,19:13,1099.25,1099.25,1099.00,1099.00,0,10,10.00
12/12/2004,19:14,1099.00,1099.00,1099.00,1099.00,0,4,4.00
12/12/2004,19:21,1099.25,1099.25,1099.25,1099.25,15,0,15.00
12/12/2004,19:24,1099.25,1099.25,1099.25,1099.25,5,0,5.00
12/12/2004,19:29,1099.25,1099.25,1099.25,1099.25,12,0,12.00
12/12/2004,19:32,1099.25,1099.25,1099.25,1099.25,1,0,1.00
12/12/2004,19:35,1099.50,1099.50,1099.50,1099.50,1,0,1.00
12/12/2004,19:37,1099.75,1099.75,1099.75,1099.75,3,0,3.00
12/12/2004,19:39,1099.50,1099.50,1099.50,1099.50,0,1,1.00
12/12/2004,19:42,1099.75,1099.75,1099.75,1099.75,1,0,1.00
12/12/2004,19:49,1100.00,1100.00,1100.00,1100.00,4,0,4.00
12/12/2004,19:52,1099.75,1099.75,1099.75,1099.75,0,1,1.00
12/12/2004,19:53,1100.25,1100.25,1100.25,1100.25,5,0,5.00
12/12/2004,20:05,1100.25,1100.25,1100.25,1100.25,1,0,1.00
12/12/2004,20:06,1100.25,1100.25,1100.25,1100.25,1,0,1.00
12/12/2004,20:16,1100.00,1100.00,1100.00,1100.00,0,2,2.00
12/12/2004,20:24,1099.75,1099.75,1099.75,1099.75,0,1,1.00
12/12/2004,20:25,1099.50,1099.50,1099.50,1099.50,0,1,1.00
12/12/2004,20:28,1099.75,1099.75,1099.75,1099.75,6,0,6.00
12/12/2004,20:37,1100.00,1100.00,1100.00,1100.00,1,0,1.00
12/12/2004,20:57,1099.50,1099.50,1099.50,1099.50,0,1,1.00
12/12/2004,21:07,1099.50,1099.50,1099.50,1099.50,0,1,1.00
12/12/2004,21:14,1099.50,1099.50,1099.50,1099.50,0,1,1.00
12/12/2004,21:50,1099.50,1099.50,1099.50,1099.50,0,5,5.00
12/12/2004,21:54,1099.50,1099.50,1099.25,1099.25,0,4,4.00
12/12/2004,22:12,1099.50,1099.50,1099.50,1099.50,1,0,1.00
12/12/2004,22:18,1099.50,1099.50,1099.50,1099.50,2,0,2.00
12/12/2004,22:22,1099.25,1099.25,1099.25,1099.25,0,3,3.00
12/12/2004,22:23,1099.25,1099.25,1099.25,1099.25,0,1,1.00
12/12/2004,22:27,1099.00,1099.00,1098.75,1098.75,0,4,4.00
12/12/2004,22:35,1099.50,1099.50,1099.50,1099.50,2,0,2.00
12/12/2004,22:51,1099.50,1099.50,1099.50,1099.50,1,0,1.00
12/12/2004,22:57,1098.75,1098.75,1098.75,1098.75,0,6,6.00
12/12/2004,22:59,1098.75,1098.75,1098.75,1098.75,0,1,1.00
12/12/2004,23:05,1098.50,1098.50,1098.50,1098.50,0,2,2.00
12/12/2004,23:14,1098.50,1098.50,1098.50,1098.50,0,1,1.00
12/12/2004,23:21,1098.50,1098.50,1098.50,1098.50,0,1,1.00
12/12/2004,23:54,1099.25,1099.25,1099.25,1099.25,11,0,11.00
12/13/2004,00:16,1099.00,1099.00,1099.00,1099.00,0,1,1.00
12/13/2004,00:25,1099.00,1099.00,1098.75,1098.75,0,9,9.00
12/13/2004,00:42,1099.00,1099.00,1099.00,1099.00,5,0,5.00
12/13/2004,00:57,1099.25,1099.25,1099.25,1099.25,1,0,1.00
12/13/2004,01:00,1099.00,1099.00,1099.00,1099.00,0,2,2.00
12/13/2004,01:16,1098.75,1098.75,1098.75,1098.75,0,2,2.00
12/13/2004,01:20,1099.00,1099.00,1099.00,1099.00,45,0,45.00
12/13/2004,01:21,1099.00,1099.00,1099.00,1099.00,1,0,1.00
12/13/2004,01:23,1099.25,1099.25,1099.25,1099.25,50,0,50.00
12/13/2004,01:24,1099.25,1099.25,1099.25,1099.25,11,0,11.00
12/13/2004,01:27,1099.25,1099.25,1099.25,1099.25,20,0,20.00
12/13/2004,01:33,1099.25,1099.25,1099.25,1099.25,15,0,15.00
12/13/2004,01:38,1099.25,1099.25,1099.25,1099.25,1,0,1.00
12/13/2004,01:39,1099.50,1099.50,1099.50,1099.50,30,0,30.00
12/13/2004,01:41,1099.25,1099.25,1099.25,1099.25,0,6,6.00
12/13/2004,01:44,1099.00,1099.00,1099.00,1099.00,0,1,1.00
12/13/2004,01:46,1099.00,1099.00,1099.00,1099.00,0,1,1.00
12/13/2004,01:49,1099.25,1099.25,1099.25,1099.25,1,0,1.00
12/13/2004,01:52,1099.25,1099.25,1099.25,1099.25,51,0,51.00
12/13/2004,01:56,1099.00,1099.00,1099.00,1099.00,0,1,1.00
12/13/2004,01:57,1099.50,1099.50,1099.50,1099.50,3,0,3.00
12/13/2004,02:01,1099.25,1099.25,1099.25,1099.25,0,2,2.00
12/13/2004,02:03,1099.00,1099.00,1099.00,1099.00,0,20,20.00
12/13/2004,02:04,1099.00,1099.00,1099.00,1099.00,0,21,21.00
12/13/2004,02:05,1099.00,1099.00,1098.75,1098.75,0,11,11.00
12/13/2004,02:06,1098.75,1099.00,1098.75,1099.00,20,2,22.00
12/13/2004,02:07,1099.00,1099.00,1099.00,1099.00,29,0,29.00
12/13/2004,02:08,1099.00,1099.00,1099.00,1099.00,1,0,1.00
12/13/2004,02:09,1098.75,1099.00,1098.75,1098.75,10,19,29.00
12/13/2004,02:10,1098.75,1098.75,1098.75,1098.75,0,52,52.00
12/13/2004,02:11,1098.75,1098.75,1098.75,1098.75,0,53,53.00
12/13/2004,02:12,1098.75,1098.75,1098.75,1098.75,0,14,14.00
12/13/2004,02:13,1098.75,1098.75,1098.75,1098.75,0,34,34.00
12/13/2004,02:14,1098.75,1098.75,1098.75,1098.75,0,40,40.00
12/13/2004,02:15,1098.75,1098.75,1098.75,1098.75,0,4,4.00
12/13/2004,02:16,1098.75,1098.75,1098.75,1098.75,0,47,47.00
12/13/2004,02:17,1098.75,1098.75,1098.75,1098.75,0,10,10.00
12/13/2004,02:18,1099.00,1099.25,1099.00,1099.25,105,0,105.00
12/13/2004,02:19,1099.25,1099.25,1099.25,1099.25,50,0,50.00
12/13/2004,02:20,1099.50,1099.50,1099.50,1099.50,100,0,100.00
12/13/2004,02:21,1099.50,1099.50,1099.50,1099.50,3,0,3.00
12/13/2004,02:23,1099.25,1099.25,1099.25,1099.25,0,35,35.00
12/13/2004,02:24,1099.25,1099.75,1099.25,1099.75,38,26,64.00
12/13/2004,02:25,1100.00,1100.25,1100.00,1100.25,183,0,183.00
12/13/2004,02:26,1100.25,1100.25,1100.25,1100.25,5,0,5.00
12/13/2004,02:27,1100.25,1100.50,1100.25,1100.25,82,15,97.00
12/13/2004,02:28,1100.25,1100.25,1100.25,1100.25,0,65,65.00
12/13/2004,02:29,1100.25,1100.50,1100.25,1100.50,99,1,100.00
12/13/2004,02:30,1100.50,1100.50,1100.50,1100.50,63,0,63.00
12/13/2004,02:31,1100.50,1100.50,1100.25,1100.25,1,149,150.00
12/13/2004,02:32,1100.00,1100.00,1100.00,1100.00,0,24,24.00
12/13/2004,02:33,1099.75,1099.75,1099.75,1099.75,0,126,126.00
12/13/2004,02:36,1100.00,1100.00,1100.00,1100.00,3,0,3.00
12/13/2004,02:37,1099.75,1099.75,1099.75,1099.75,0,2,2.00
12/13/2004,02:38,1100.00,1100.00,1100.00,1100.00,2,0,2.00
12/13/2004,02:39,1100.00,1100.00,1100.00,1100.00,1,0,1.00
12/13/2004,02:41,1100.00,1100.00,1099.75,1099.75,1,1,2.00
12/13/2004,02:42,1100.00,1100.00,1100.00,1100.00,26,0,26.00
12/13/2004,02:43,1100.00,1100.25,1100.00,1100.25,10,0,10.00
12/13/2004,02:44,1100.25,1100.25,1100.25,1100.25,3,0,3.00
12/13/2004,02:45,1100.00,1100.00,1100.00,1100.00,0,15,15.00
12/13/2004,02:46,1100.00,1100.00,1099.75,1099.75,1,11,12.00
12/13/2004,02:47,1099.75,1099.75,1099.75,1099.75,0,20,20.00
12/13/2004,02:50,1099.50,1099.50,1099.50,1099.50,0,1,1.00
12/13/2004,02:51,1099.50,1099.50,1099.50,1099.50,0,20,20.00
12/13/2004,02:52,1099.50,1099.50,1099.50,1099.50,0,43,43.00
12/13/2004,02:53,1099.50,1099.50,1099.50,1099.50,0,1,1.00
12/13/2004,02:54,1099.50,1099.75,1099.50,1099.50,9,37,46.00
12/13/2004,02:55,1099.50,1099.50,1099.50,1099.50,0,3,3.00
12/13/2004,02:57,1099.50,1099.50,1099.50,1099.50,0,1,1.00
12/13/2004,02:58,1099.50,1099.50,1099.50,1099.50,0,1,1.00
12/13/2004,02:59,1099.50,1099.50,1099.50,1099.50,0,74,74.00
12/13/2004,03:00,1099.50,1099.50,1099.50,1099.50,0,33,33.00
12/13/2004,03:03,1099.50,1099.50,1099.50,1099.50,0,13,13.00
12/13/2004,03:06,1099.25,1099.25,1099.25,1099.25,0,8,8.00
12/13/2004,03:07,1099.25,1099.25,1099.25,1099.25,0,6,6.00
12/13/2004,03:08,1099.50,1099.50,1099.50,1099.50,73,0,73.00
12/13/2004,03:10,1099.75,1099.75,1099.75,1099.75,10,0,10.00
12/13/2004,03:13,1099.50,1099.75,1099.50,1099.75,9,1,10.00
12/13/2004,03:14,1099.25,1099.25,1099.25,1099.25,0,5,5.00
12/13/2004,03:19,1099.25,1099.25,1099.25,1099.25,0,21,21.00
12/13/2004,03:22,1099.25,1099.25,1099.25,1099.25,0,5,5.00
12/13/2004,03:23,1099.25,1099.25,1099.25,1099.25,0,1,1.00
12/13/2004,03:26,1099.25,1099.25,1099.25,1099.25,0,1,1.00
12/13/2004,03:27,1099.00,1099.00,1099.00,1099.00,0,8,8.00
12/13/2004,03:29,1098.75,1099.00,1098.50,1098.50,2,43,45.00
12/13/2004,03:30,1098.50,1098.50,1098.25,1098.50,3,17,20.00
12/13/2004,03:31,1098.50,1098.50,1098.25,1098.25,1,3,4.00
12/13/2004,03:32,1098.25,1098.25,1098.25,1098.25,0,12,12.00
12/13/2004,03:33,1098.25,1098.25,1098.00,1098.00,0,56,56.00
12/13/2004,03:35,1098.25,1098.25,1098.25,1098.25,1,0,1.00
12/13/2004,03:36,1098.25,1098.50,1098.00,1098.00,2,4,6.00
12/13/2004,03:37,1098.00,1098.00,1098.00,1098.00,0,1,1.00
12/13/2004,03:38,1098.00,1098.25,1098.00,1098.25,2,46,48.00
12/13/2004,03:39,1098.00,1098.00,1098.00,1098.00,0,10,10.00
12/13/2004,03:43,1098.00,1098.00,1098.00,1098.00,0,16,16.00
12/13/2004,03:45,1098.00,1098.00,1098.00,1098.00,0,1,1.00
12/13/2004,03:46,1097.75,1097.75,1097.75,1097.75,0,15,15.00
12/13/2004,03:47,1097.75,1097.75,1097.75,1097.75,0,7,7.00
12/13/2004,03:48,1097.75,1097.75,1097.75,1097.75,0,10,10.00
12/13/2004,03:49,1097.75,1097.75,1097.75,1097.75,0,1,1.00
12/13/2004,03:50,1097.50,1097.50,1097.50,1097.50,0,56,56.00
12/13/2004,03:52,1098.00,1098.00,1098.00,1098.00,1,0,1.00
12/13/2004,03:53,1098.00,1098.00,1097.75,1097.75,1,2,3.00
12/13/2004,03:55,1097.50,1097.50,1097.50,1097.50,0,19,19.00
12/13/2004,03:56,1097.50,1097.50,1097.50,1097.50,0,1,1.00
12/13/2004,03:57,1097.50,1097.50,1097.50,1097.50,0,12,12.00
12/13/2004,03:58,1097.75,1097.75,1097.75,1097.75,1,0,1.00
12/13/2004,04:01,1097.75,1097.75,1097.75,1097.75,1,0,1.00
12/13/2004,04:02,1097.75,1097.75,1097.75,1097.75,5,0,5.00
12/13/2004,04:03,1097.75,1098.00,1097.75,1098.00,32,0,32.00
12/13/2004,04:04,1098.00,1098.25,1098.00,1098.25,30,0,30.00
12/13/2004,04:05,1098.25,1098.25,1098.25,1098.25,2,0,2.00
12/13/2004,04:07,1098.00,1098.00,1098.00,1098.00,0,1,1.00
12/13/2004,04:08,1098.00,1098.00,1098.00,1098.00,0,2,2.00
12/13/2004,04:10,1098.00,1098.00,1097.75,1097.75,0,7,7.00
12/13/2004,04:14,1097.75,1098.00,1097.75,1098.00,3,8,11.00
12/13/2004,04:17,1098.00,1098.00,1098.00,1098.00,3,0,3.00
12/13/2004,04:18,1098.00,1098.25,1098.00,1098.25,5,0,5.00
12/13/2004,04:19,1098.00,1098.00,1098.00,1098.00,0,1,1.00
12/13/2004,04:20,1098.25,1098.25,1098.25,1098.25,10,0,10.00
12/13/2004,04:22,1098.25,1098.25,1098.25,1098.25,6,0,6.00
12/13/2004,04:31,1098.00,1098.00,1098.00,1098.00,0,1,1.00
12/13/2004,04:35,1098.00,1098.00,1098.00,1098.00,0,8,8.00
12/13/2004,04:36,1098.00,1098.00,1098.00,1098.00,0,3,3.00
12/13/2004,04:37,1098.00,1098.00,1098.00,1098.00,0,1,1.00
12/13/2004,04:38,1097.75,1097.75,1097.75,1097.75,0,1,1.00
12/13/2004,04:40,1097.75,1098.00,1097.75,1098.00,1,25,26.00
12/13/2004,04:41,1097.50,1097.50,1097.50,1097.50,0,1,1.00
12/13/2004,04:46,1097.75,1097.75,1097.75,1097.75,2,0,2.00
12/13/2004,04:47,1097.75,1097.75,1097.75,1097.75,1,0,1.00
12/13/2004,04:48,1097.75,1097.75,1097.75,1097.75,7,0,7.00
12/13/2004,04:51,1098.00,1098.00,1097.50,1098.00,127,1,128.00
12/13/2004,04:53,1098.00,1098.00,1098.00,1098.00,7,0,7.00
12/13/2004,04:54,1098.00,1098.00,1098.00,1098.00,12,0,12.00
12/13/2004,04:55,1098.00,1098.00,1098.00,1098.00,6,0,6.00
12/13/2004,04:57,1098.00,1098.00,1098.00,1098.00,4,0,4.00
12/13/2004,04:58,1098.00,1098.00,1098.00,1098.00,5,0,5.00
12/13/2004,04:59,1098.00,1098.00,1098.00,1098.00,21,0,21.00
12/13/2004,05:00,1098.00,1098.00,1098.00,1098.00,10,0,10.00
12/13/2004,05:01,1098.00,1098.00,1098.00,1098.00,4,0,4.00
12/13/2004,05:02,1097.75,1097.75,1097.75,1097.75,0,270,270.00
12/13/2004,05:03,1098.00,1098.00,1098.00,1098.00,3,0,3.00
12/13/2004,05:04,1098.00,1098.25,1098.00,1098.25,69,0,69.00
12/13/2004,05:05,1098.25,1098.25,1098.25,1098.25,5,0,5.00
12/13/2004,05:06,1098.25,1098.25,1098.25,1098.25,3,0,3.00
12/13/2004,05:09,1098.25,1098.25,1098.25,1098.25,5,0,5.00
12/13/2004,05:10,1098.50,1098.75,1098.50,1098.75,48,0,48.00
12/13/2004,05:11,1098.75,1098.75,1098.75,1098.75,20,0,20.00
12/13/2004,05:12,1099.00,1099.00,1099.00,1099.00,1,0,1.00
12/13/2004,05:13,1098.75,1098.75,1098.50,1098.50,0,2,2.00
12/13/2004,05:15,1098.75,1098.75,1098.75,1098.75,6,0,6.00
12/13/2004,05:16,1098.75,1098.75,1098.75,1098.75,5,0,5.00
12/13/2004,05:17,1098.75,1099.00,1098.75,1099.00,16,0,16.00
12/13/2004,05:18,1099.25,1099.25,1099.25,1099.25,1,0,1.00
12/13/2004,05:20,1099.00,1099.00,1099.00,1099.00,0,1,1.00
12/13/2004,05:23,1099.00,1099.00,1099.00,1099.00,0,2,2.00
12/13/2004,05:25,1099.00,1099.00,1099.00,1099.00,0,25,25.00
12/13/2004,05:28,1098.75,1098.75,1098.75,1098.75,0,1,1.00
12/13/2004,05:29,1099.00,1099.00,1099.00,1099.00,1,0,1.00
12/13/2004,05:30,1099.00,1099.25,1099.00,1099.25,12,0,12.00
12/13/2004,05:31,1099.25,1099.25,1099.25,1099.25,1,0,1.00
12/13/2004,05:32,1099.25,1099.25,1099.00,1099.00,1,2,3.00
12/13/2004,05:34,1099.25,1099.25,1099.00,1099.00,1,2,3.00
12/13/2004,05:35,1098.50,1098.50,1098.50,1098.50,0,1,1.00
12/13/2004,05:39,1099.00,1099.00,1099.00,1099.00,2,0,2.00
12/13/2004,05:49,1099.00,1099.00,1098.75,1098.75,2,19,21.00
12/13/2004,05:50,1098.75,1098.75,1098.75,1098.75,0,1,1.00
12/13/2004,05:52,1098.75,1098.75,1098.75,1098.75,0,3,3.00
12/13/2004,05:54,1098.75,1098.75,1098.75,1098.75,0,2,2.00
12/13/2004,05:55,1099.00,1099.00,1099.00,1099.00,4,0,4.00
12/13/2004,05:58,1099.00,1099.00,1099.00,1099.00,50,0,50.00
12/13/2004,06:00,1099.25,1099.25,1099.25,1099.25,1,0,1.00
12/13/2004,06:08,1098.50,1098.50,1098.50,1098.50,0,1,1.00
12/13/2004,06:10,1098.50,1098.50,1098.50,1098.50,0,1,1.00
12/13/2004,06:12,1099.00,1099.00,1099.00,1099.00,1,0,1.00
12/13/2004,06:14,1098.75,1098.75,1098.75,1098.75,0,5,5.00
12/13/2004,06:18,1098.75,1098.75,1098.75,1098.75,0,2,2.00
12/13/2004,06:25,1098.75,1098.75,1098.75,1098.75,0,9,9.00
12/13/2004,06:35,1099.00,1099.00,1099.00,1099.00,5,0,5.00
12/13/2004,06:36,1099.00,1099.00,1098.75,1098.75,11,2,13.00
12/13/2004,06:38,1098.75,1098.75,1098.75,1098.75,0,2,2.00
12/13/2004,06:42,1098.75,1098.75,1098.75,1098.75,0,25,25.00
12/13/2004,06:45,1098.75,1098.75,1098.75,1098.75,0,1,1.00
12/13/2004,06:47,1098.75,1098.75,1098.75,1098.75,0,4,4.00
12/13/2004,06:57,1098.50,1098.50,1098.50,1098.50,0,7,7.00
12/13/2004,07:00,1098.75,1098.75,1098.75,1098.75,1,0,1.00
12/13/2004,07:01,1098.75,1098.75,1098.75,1098.75,1,0,1.00
12/13/2004,07:03,1098.50,1098.50,1098.50,1098.50,0,1,1.00
12/13/2004,07:05,1098.50,1098.50,1098.50,1098.50,0,12,12.00
12/13/2004,07:06,1098.50,1098.50,1098.50,1098.50,0,1,1.00
12/13/2004,07:07,1098.75,1098.75,1098.75,1098.75,1,0,1.00
12/13/2004,07:10,1098.50,1098.50,1098.50,1098.50,0,4,4.00
12/13/2004,07:12,1098.25,1098.50,1098.25,1098.50,6,5,11.00
12/13/2004,07:17,1098.50,1098.50,1098.50,1098.50,1,0,1.00
12/13/2004,07:20,1098.75,1098.75,1098.50,1098.75,3,1,4.00
12/13/2004,07:21,1098.75,1098.75,1098.75,1098.75,4,0,4.00
12/13/2004,07:23,1099.00,1099.00,1099.00,1099.00,21,0,21.00
12/13/2004,07:24,1099.00,1099.00,1099.00,1099.00,2,0,2.00
12/13/2004,07:26,1099.00,1099.00,1099.00,1099.00,100,0,100.00
12/13/2004,07:27,1099.25,1099.25,1099.25,1099.25,12,0,12.00
12/13/2004,07:28,1099.25,1099.25,1099.00,1099.00,111,6,117.00
12/13/2004,07:29,1099.00,1099.00,1099.00,1099.00,0,3,3.00
12/13/2004,07:31,1099.25,1099.75,1099.25,1099.75,23,0,23.00
12/13/2004,07:32,1100.00,1100.25,1099.50,1099.50,20,19,39.00
12/13/2004,07:33,1099.75,1099.75,1099.50,1099.50,1,5,6.00
12/13/2004,07:34,1099.50,1099.75,1099.50,1099.75,6,29,35.00
12/13/2004,07:35,1099.75,1099.75,1099.75,1099.75,10,0,10.00
12/13/2004,07:36,1099.75,1100.00,1099.75,1099.75,32,25,57.00
12/13/2004,07:38,1099.75,1099.75,1099.75,1099.75,0,1,1.00
12/13/2004,07:39,1100.00,1100.50,1100.00,1100.25,145,6,151.00
12/13/2004,07:40,1100.25,1100.25,1100.00,1100.25,1,2,3.00
12/13/2004,07:42,1100.50,1100.50,1100.25,1100.25,1,1,2.00
12/13/2004,07:43,1100.25,1100.50,1100.25,1100.50,16,7,23.00
12/13/2004,07:44,1100.50,1100.75,1100.50,1100.75,11,0,11.00
12/13/2004,07:45,1100.75,1101.00,1100.75,1100.75,29,82,111.00
12/13/2004,07:46,1100.75,1101.00,1100.50,1100.50,1,11,12.00
12/13/2004,07:47,1100.50,1100.50,1100.50,1100.50,0,1,1.00
12/13/2004,07:48,1100.50,1100.50,1100.50,1100.50,0,1,1.00
12/13/2004,07:49,1100.50,1100.50,1100.50,1100.50,0,67,67.00
12/13/2004,07:50,1100.25,1100.25,1100.25,1100.25,0,1,1.00
12/13/2004,07:51,1100.25,1100.50,1100.25,1100.50,28,3,31.00
12/13/2004,07:54,1100.75,1100.75,1100.75,1100.75,31,0,31.00
12/13/2004,07:55,1100.75,1101.00,1100.75,1101.00,13,0,13.00
12/13/2004,07:56,1100.75,1101.00,1100.75,1101.00,6,4,10.00
12/13/2004,07:57,1101.00,1101.00,1101.00,1101.00,5,0,5.00
12/13/2004,07:58,1101.25,1101.25,1101.25,1101.25,56,0,56.00
12/13/2004,07:59,1101.25,1101.50,1101.25,1101.50,50,5,55.00
12/13/2004,08:00,1101.25,1101.50,1101.00,1101.50,82,17,99.00
12/13/2004,08:01,1101.50,1101.50,1101.25,1101.50,429,17,446.00
12/13/2004,08:02,1101.50,1101.50,1101.25,1101.50,159,21,180.00
12/13/2004,08:03,1101.25,1101.50,1101.25,1101.50,5,5,10.00
12/13/2004,08:04,1101.75,1101.75,1101.50,1101.75,11,6,17.00
12/13/2004,08:05,1101.75,1102.00,1101.75,1102.00,78,0,78.00
12/13/2004,08:06,1101.75,1101.75,1101.50,1101.75,14,147,161.00
12/13/2004,08:07,1101.75,1102.00,1101.75,1102.00,9,0,9.00
12/13/2004,08:08,1101.75,1101.75,1101.75,1101.75,0,1,1.00
12/13/2004,08:09,1102.00,1102.00,1102.00,1102.00,65,0,65.00
12/13/2004,08:10,1102.00,1102.25,1102.00,1102.00,18,23,41.00
12/13/2004,08:11,1101.75,1102.00,1101.75,1102.00,40,5,45.00
12/13/2004,08:12,1101.75,1101.75,1101.50,1101.75,17,25,42.00
12/13/2004,08:13,1101.75,1101.75,1101.50,1101.50,17,7,24.00
12/13/2004,08:14,1101.50,1101.50,1101.50,1101.50,0,1,1.00
12/13/2004,08:15,1101.75,1101.75,1101.50,1101.75,15,1,16.00
12/13/2004,08:16,1101.50,1101.75,1101.50,1101.50,3,5,8.00
12/13/2004,08:17,1101.50,1101.50,1101.25,1101.25,0,107,107.00
12/13/2004,08:20,1101.25,1101.25,1101.25,1101.25,0,30,30.00
12/13/2004,08:21,1101.25,1101.50,1101.25,1101.50,2,36,38.00
12/13/2004,08:22,1101.25,1101.25,1101.25,1101.25,0,17,17.00
12/13/2004,08:23,1101.25,1101.50,1101.25,1101.50,9,13,22.00
12/13/2004,08:24,1101.25,1101.25,1101.00,1101.00,0,352,352.00
12/13/2004,08:25,1101.00,1101.00,1100.75,1100.75,3,3,6.00
12/13/2004,08:27,1101.00,1101.25,1101.00,1101.25,20,0,20.00
12/13/2004,08:28,1101.50,1101.50,1101.50,1101.50,3,0,3.00
12/13/2004,08:29,1101.25,1101.75,1101.25,1101.75,41,1,42.00
12/13/2004,08:30,1101.50,1101.75,1101.25,1101.75,33,5,38.00
12/13/2004,08:31,1101.75,1101.75,1101.25,1101.50,336,188,524.00
12/13/2004,08:32,1101.75,1102.75,1101.75,1102.25,149,110,259.00
12/13/2004,08:33,1102.25,1102.50,1102.00,1102.50,74,14,88.00
12/13/2004,08:34,1102.50,1102.75,1102.25,1102.50,84,3,87.00
12/13/2004,08:35,1102.50,1102.75,1102.25,1102.25,12,11,23.00
12/13/2004,08:36,1102.00,1102.25,1101.75,1102.00,8,118,126.00
12/13/2004,08:37,1102.00,1102.75,1102.00,1102.50,119,22,141.00
12/13/2004,08:38,1102.75,1103.25,1102.75,1103.25,243,83,326.00
12/13/2004,08:39,1103.25,1103.25,1102.50,1102.50,6,71,77.00
12/13/2004,08:40,1102.50,1102.50,1102.00,1102.00,11,47,58.00
12/13/2004,08:41,1102.00,1102.50,1102.00,1102.50,259,27,286.00
12/13/2004,08:42,1102.25,1102.25,1101.75,1101.75,3,42,45.00
12/13/2004,08:43,1101.75,1102.00,1101.75,1101.75,48,13,61.00
12/13/2004,08:44,1102.00,1102.00,1101.50,1101.75,126,73,199.00
12/13/2004,08:45,1101.50,1101.75,1100.75,1101.00,61,177,238.00
12/13/2004,08:46,1101.00,1101.50,1100.75,1101.00,86,88,174.00
12/13/2004,08:47,1101.00,1101.25,1100.50,1100.50,18,281,299.00
12/13/2004,08:48,1100.50,1101.00,1100.50,1100.75,35,80,115.00
12/13/2004,08:49,1100.75,1101.25,1100.50,1101.25,46,18,64.00
12/13/2004,08:50,1101.00,1101.50,1101.00,1101.00,104,29,133.00
12/13/2004,08:51,1101.00,1101.00,1100.75,1101.00,5,16,21.00
12/13/2004,08:52,1100.75,1101.00,1100.75,1100.75,5,94,99.00
12/13/2004,08:53,1100.75,1101.00,1100.50,1100.75,24,36,60.00
12/13/2004,08:54,1100.75,1101.25,1100.50,1101.25,5,8,13.00
12/13/2004,08:55,1101.25,1101.25,1100.25,1100.25,5,115,120.00
12/13/2004,08:56,1100.50,1100.75,1100.50,1100.50,80,22,102.00
12/13/2004,08:57,1100.75,1101.00,1100.25,1100.75,38,11,49.00
12/13/2004,08:58,1100.75,1101.00,1100.75,1101.00,4,38,42.00
12/13/2004,08:59,1100.50,1101.00,1100.50,1101.00,52,55,107.00
12/13/2004,09:00,1101.00,1101.00,1100.75,1100.75,18,9,27.00
12/13/2004,09:01,1100.75,1101.50,1100.25,1100.25,48,102,150.00
12/13/2004,09:02,1100.50,1101.00,1100.50,1101.00,20,2,22.00
12/13/2004,09:03,1101.00,1101.25,1101.00,1101.25,81,5,86.00
12/13/2004,09:04,1101.50,1101.75,1100.75,1100.75,72,51,123.00
12/13/2004,09:05,1100.75,1101.00,1100.75,1100.75,34,14,48.00
12/13/2004,09:06,1100.75,1101.00,1100.75,1101.00,20,35,55.00
12/13/2004,09:07,1101.00,1101.25,1101.00,1101.00,12,7,19.00
12/13/2004,09:08,1101.00,1101.50,1100.50,1100.50,100,136,236.00
12/13/2004,09:09,1100.75,1101.00,1100.00,1100.75,124,151,275.00
12/13/2004,09:10,1101.00,1101.00,1100.75,1101.00,28,46,74.00
12/13/2004,09:11,1101.00,1101.25,1100.75,1101.00,22,15,37.00
12/13/2004,09:12,1101.00,1101.25,1100.75,1101.25,9,73,82.00
12/13/2004,09:13,1101.00,1101.00,1100.75,1100.75,0,118,118.00
12/13/2004,09:14,1100.75,1101.50,1100.75,1101.25,27,32,59.00
12/13/2004,09:15,1101.25,1102.00,1101.25,1101.75,460,68,528.00
12/13/2004,09:16,1102.00,1102.25,1101.75,1102.00,208,29,237.00
12/13/2004,09:17,1102.00,1102.25,1101.75,1102.25,98,3,101.00
12/13/2004,09:18,1102.00,1102.00,1101.75,1102.00,36,19,55.00
12/13/2004,09:19,1101.75,1102.00,1101.75,1101.75,1,30,31.00
12/13/2004,09:20,1101.75,1102.00,1101.50,1101.50,1,21,22.00
12/13/2004,09:21,1101.50,1101.50,1101.00,1101.00,1,58,59.00
12/13/2004,09:22,1101.25,1101.50,1101.25,1101.50,17,5,22.00
12/13/2004,09:23,1101.50,1101.50,1101.25,1101.25,1,9,10.00
12/13/2004,09:24,1101.75,1101.75,1101.75,1101.75,41,0,41.00
12/13/2004,09:25,1101.50,1101.50,1101.00,1101.25,10,2,12.00
12/13/2004,09:26,1101.25,1101.25,1100.75,1101.00,65,46,111.00
12/13/2004,09:27,1100.75,1100.75,1100.25,1100.50,189,58,247.00
12/13/2004,09:28,1100.75,1101.25,1100.50,1100.50,34,80,114.00
12/13/2004,09:29,1100.50,1100.50,1100.50,1100.50,0,7,7.00
12/13/2004,09:30,1100.50,1100.50,1100.00,1100.25,15,485,500.00
12/13/2004,09:31,1100.25,1100.25,1098.50,1099.00,245,1364,1609.00
12/13/2004,09:32,1098.75,1099.00,1098.00,1098.00,105,319,424.00
12/13/2004,09:33,1097.75,1098.25,1097.50,1098.00,175,182,357.00
12/13/2004,09:34,1098.00,1098.25,1098.00,1098.25,116,0,116.00
12/13/2004,09:35,1098.25,1098.50,1097.75,1098.00,84,62,146.00
12/13/2004,09:36,1098.00,1098.00,1097.25,1098.00,89,241,330.00
12/13/2004,09:37,1098.00,1098.00,1097.75,1098.00,9,34,43.00
12/13/2004,09:38,1097.75,1098.25,1097.75,1098.25,54,107,161.00
12/13/2004,09:39,1098.50,1098.50,1098.00,1098.00,18,36,54.00
12/13/2004,09:40,1098.25,1098.50,1098.00,1098.25,4,166,170.00
12/13/2004,09:41,1098.25,1098.25,1097.75,1098.00,2,161,163.00
12/13/2004,09:42,1098.00,1098.50,1098.00,1098.25,8,51,59.00
12/13/2004,09:43,1098.25,1098.25,1098.00,1098.25,115,40,155.00
12/13/2004,09:44,1098.25,1098.25,1098.00,1098.25,76,2,78.00
12/13/2004,09:45,1098.25,1098.50,1098.25,1098.50,146,0,146.00
12/13/2004,09:46,1098.50,1099.00,1098.25,1098.50,103,60,163.00
12/13/2004,09:47,1098.75,1099.00,1098.75,1098.75,10,30,40.00
12/13/2004,09:48,1099.00,1099.00,1098.50,1098.75,18,117,135.00
12/13/2004,09:49,1098.75,1098.75,1098.50,1098.75,24,30,54.00
12/13/2004,09:50,1098.75,1098.75,1098.75,1098.75,9,0,9.00
12/13/2004,09:51,1098.50,1099.00,1098.50,1098.75,15,31,46.00
12/13/2004,09:52,1098.50,1098.75,1098.50,1098.75,4,3,7.00
12/13/2004,09:53,1099.00,1099.75,1099.00,1099.75,76,0,76.00
12/13/2004,09:54,1099.75,1099.75,1099.00,1099.00,2,50,52.00
12/13/2004,09:55,1099.25,1099.50,1099.25,1099.25,3,3,6.00
12/13/2004,09:56,1099.25,1099.50,1099.25,1099.25,2,7,9.00
12/13/2004,09:57,1099.25,1099.75,1099.25,1099.75,104,44,148.00
12/13/2004,09:58,1099.75,1099.75,1099.25,1099.50,201,214,415.00
12/13/2004,09:59,1099.50,1099.50,1099.25,1099.25,137,12,149.00
12/13/2004,10:00,1099.25,1099.75,1099.25,1099.50,8,14,22.00
12/13/2004,10:01,1099.50,1099.75,1099.25,1099.50,5,7,12.00
12/13/2004,10:02,1099.25,1099.25,1099.25,1099.25,0,73,73.00
12/13/2004,10:03,1099.25,1099.50,1099.25,1099.25,3,17,20.00
12/13/2004,10:04,1099.25,1099.25,1099.00,1099.00,0,152,152.00
12/13/2004,10:05,1098.75,1099.00,1098.50,1098.50,61,49,110.00
12/13/2004,10:06,1098.50,1099.00,1098.50,1098.75,23,31,54.00
12/13/2004,10:07,1098.50,1099.00,1098.50,1099.00,14,10,24.00
12/13/2004,10:08,1098.50,1099.00,1098.50,1098.75,2,27,29.00
12/13/2004,10:09,1098.50,1099.00,1098.50,1099.00,78,10,88.00
12/13/2004,10:10,1099.00,1099.00,1098.75,1098.75,2,45,47.00
12/13/2004,10:11,1099.00,1099.00,1098.75,1099.00,60,1,61.00
12/13/2004,10:12,1099.00,1099.00,1099.00,1099.00,2,0,2.00
12/13/2004,10:13,1099.00,1099.25,1099.00,1099.25,23,0,23.00
12/13/2004,10:14,1099.25,1099.25,1099.00,1099.25,38,43,81.00
12/13/2004,10:15,1099.00,1099.00,1098.75,1098.75,0,58,58.00
12/13/2004,10:16,1099.00,1099.00,1098.50,1099.00,5,52,57.00
12/13/2004,10:17,1098.75,1098.75,1098.25,1098.25,0,101,101.00
12/13/2004,10:18,1098.25,1098.25,1097.75,1098.00,185,273,458.00
12/13/2004,10:19,1098.00,1098.00,1097.75,1098.00,90,2,92.00
12/13/2004,10:20,1098.00,1098.25,1098.00,1098.25,273,0,273.00
12/13/2004,10:21,1098.25,1098.50,1098.00,1098.50,112,2,114.00
12/13/2004,10:22,1098.50,1098.50,1098.25,1098.50,257,20,277.00
12/13/2004,10:23,1098.50,1098.75,1098.25,1098.25,5,8,13.00
12/13/2004,10:24,1098.50,1098.50,1098.00,1098.00,2,140,142.00
12/13/2004,10:25,1098.25,1098.50,1098.25,1098.50,2,0,2.00
12/13/2004,10:26,1098.50,1098.50,1098.00,1098.00,1,8,9.00
12/13/2004,10:28,1098.50,1098.50,1098.00,1098.25,3,28,31.00
12/13/2004,10:29,1098.25,1098.25,1098.25,1098.25,30,0,30.00
12/13/2004,10:30,1098.25,1098.25,1098.25,1098.25,5,0,5.00
12/13/2004,10:31,1098.25,1098.25,1098.25,1098.25,74,0,74.00
12/13/2004,10:32,1098.50,1098.50,1098.50,1098.50,35,0,35.00
12/13/2004,10:33,1098.50,1099.00,1098.50,1098.75,45,7,52.00
12/13/2004,10:34,1098.75,1099.00,1098.75,1099.00,6,10,16.00
12/13/2004,10:35,1099.00,1099.50,1099.00,1099.25,25,5,30.00
12/13/2004,10:36,1099.25,1099.25,1099.25,1099.25,0,3,3.00
12/13/2004,10:37,1099.25,1099.25,1099.25,1099.25,0,1,1.00
12/13/2004,10:38,1099.50,1099.75,1099.25,1099.25,474,62,536.00
12/13/2004,10:39,1099.25,1099.50,1099.25,1099.50,30,7,37.00
12/13/2004,10:41,1099.50,1099.75,1099.25,1099.75,202,2,204.00
12/13/2004,10:42,1099.75,1099.75,1099.50,1099.50,3,15,18.00
12/13/2004,10:43,1099.50,1099.50,1099.25,1099.25,1,45,46.00
12/13/2004,10:44,1099.25,1099.25,1099.25,1099.25,0,8,8.00
12/13/2004,10:45,1099.25,1099.25,1099.25,1099.25,0,8,8.00
12/13/2004,10:46,1099.50,1099.50,1099.00,1099.00,2,27,29.00
12/13/2004,10:47,1099.00,1099.25,1099.00,1099.25,16,9,25.00
12/13/2004,10:48,1099.25,1099.25,1099.00,1099.00,1,19,20.00
12/13/2004,10:49,1099.25,1099.50,1099.25,1099.50,8,7,15.00
12/13/2004,10:50,1099.25,1099.25,1099.25,1099.25,0,29,29.00
12/13/2004,10:51,1099.50,1099.75,1099.50,1099.50,18,1,19.00
12/13/2004,10:52,1099.50,1099.50,1099.25,1099.25,0,26,26.00
12/13/2004,10:53,1099.50,1099.50,1099.50,1099.50,22,0,22.00
12/13/2004,10:54,1099.75,1099.75,1099.50,1099.50,4,31,35.00
12/13/2004,10:55,1099.50,1099.50,1099.50,1099.50,0,11,11.00
12/13/2004,10:56,1099.50,1099.75,1099.50,1099.75,46,5,51.00
12/13/2004,10:57,1099.75,1099.75,1099.75,1099.75,29,0,29.00
12/13/2004,10:58,1100.00,1100.25,1100.00,1100.25,23,25,48.00
12/13/2004,10:59,1100.25,1100.25,1100.25,1100.25,369,0,369.00
12/13/2004,11:00,1100.25,1100.50,1100.25,1100.50,35,1,36.00
12/13/2004,11:01,1100.25,1100.50,1100.25,1100.25,26,8,34.00
12/13/2004,11:02,1100.50,1101.00,1100.25,1101.00,75,379,454.00
12/13/2004,11:03,1101.00,1101.25,1100.50,1101.25,75,80,155.00
12/13/2004,11:04,1101.25,1101.25,1100.75,1101.00,53,5,58.00
12/13/2004,11:05,1101.00,1101.00,1101.00,1101.00,0,8,8.00
12/13/2004,11:06,1100.75,1100.75,1100.50,1100.50,1,246,247.00
12/13/2004,11:07,1100.50,1100.50,1100.50,1100.50,0,24,24.00
12/13/2004,11:08,1100.50,1100.50,1100.50,1100.50,0,6,6.00
12/13/2004,11:09,1100.25,1100.25,1100.00,1100.25,228,134,362.00
12/13/2004,11:10,1100.50,1100.50,1100.25,1100.25,1,21,22.00
12/13/2004,11:11,1100.25,1100.25,1099.75,1100.25,29,20,49.00
12/13/2004,11:12,1100.25,1100.25,1100.00,1100.00,49,3,52.00
12/13/2004,11:13,1100.25,1100.25,1100.25,1100.25,6,0,6.00
12/13/2004,11:14,1100.25,1100.50,1100.00,1100.50,78,2,80.00
12/13/2004,11:15,1100.50,1100.75,1100.50,1100.50,15,4,19.00
12/13/2004,11:16,1100.25,1100.75,1100.25,1100.75,55,5,60.00
12/13/2004,11:17,1100.75,1100.75,1100.50,1100.50,6,20,26.00
12/13/2004,11:18,1100.50,1100.50,1100.50,1100.50,0,1,1.00
12/13/2004,11:19,1100.50,1100.75,1100.50,1100.50,1,3,4.00
12/13/2004,11:20,1100.50,1100.75,1100.50,1100.50,10,54,64.00
12/13/2004,11:21,1100.50,1100.50,1100.50,1100.50,0,4,4.00
12/13/2004,11:22,1100.50,1100.50,1100.50,1100.50,0,74,74.00
12/13/2004,11:23,1100.50,1100.50,1100.50,1100.50,0,3,3.00
12/13/2004,11:24,1100.50,1100.50,1100.25,1100.25,0,11,11.00
12/13/2004,11:25,1100.50,1100.50,1100.25,1100.25,12,33,45.00
12/13/2004,11:26,1100.50,1100.50,1100.25,1100.50,38,49,87.00
12/13/2004,11:27,1100.50,1100.50,1100.25,1100.25,29,3,32.00
12/13/2004,11:28,1100.25,1100.25,1100.25,1100.25,0,3,3.00
12/13/2004,11:29,1100.25,1100.50,1100.25,1100.50,1,4,5.00
12/13/2004,11:30,1100.50,1100.50,1100.25,1100.50,5,2,7.00
12/13/2004,11:31,1100.50,1100.50,1100.25,1100.25,26,39,65.00
12/13/2004,11:35,1100.25,1100.25,1100.25,1100.25,0,38,38.00
12/13/2004,11:36,1100.50,1100.50,1100.25,1100.25,1,14,15.00
12/13/2004,11:37,1100.00,1100.00,1100.00,1100.00,0,26,26.00
12/13/2004,11:38,1100.00,1100.00,1100.00,1100.00,0,12,12.00
12/13/2004,11:39,1100.00,1100.00,1100.00,1100.00,0,6,6.00
12/13/2004,11:40,1100.00,1100.00,1100.00,1100.00,0,1,1.00
12/13/2004,11:41,1100.00,1100.00,1100.00,1100.00,0,70,70.00
12/13/2004,11:42,1100.00,1100.00,1100.00,1100.00,0,44,44.00
12/13/2004,11:43,1100.00,1100.25,1100.00,1100.25,5,51,56.00
12/13/2004,11:44,1100.00,1100.00,1100.00,1100.00,0,23,23.00
12/13/2004,11:45,1100.00,1100.00,1100.00,1100.00,0,20,20.00
12/13/2004,11:46,1100.00,1100.00,1099.75,1100.00,27,27,54.00
12/13/2004,11:47,1100.00,1100.00,1100.00,1100.00,75,0,75.00
12/13/2004,11:48,1100.00,1100.00,1100.00,1100.00,1,0,1.00
12/13/2004,11:49,1099.75,1099.75,1099.75,1099.75,0,1,1.00
12/13/2004,11:50,1099.75,1100.00,1099.75,1100.00,3,1,4.00
12/13/2004,11:51,1100.00,1100.00,1099.50,1099.50,9,62,71.00
12/13/2004,11:52,1099.75,1099.75,1099.75,1099.75,57,0,57.00
12/13/2004,11:53,1099.75,1100.00,1099.75,1100.00,72,0,72.00
12/13/2004,11:54,1100.00,1100.00,1100.00,1100.00,3,0,3.00
12/13/2004,11:55,1100.00,1100.00,1100.00,1100.00,1,0,1.00
12/13/2004,11:56,1099.75,1100.00,1099.75,1100.00,61,58,119.00
12/13/2004,11:57,1100.00,1100.00,1100.00,1100.00,163,0,163.00
12/13/2004,11:58,1100.25,1100.25,1100.25,1100.25,62,0,62.00
12/13/2004,11:59,1100.50,1100.50,1100.50,1100.50,8,0,8.00
12/13/2004,12:00,1100.50,1100.50,1100.50,1100.50,108,0,108.00
12/13/2004,12:01,1100.50,1100.50,1100.25,1100.25,2,1,3.00
12/13/2004,12:02,1100.50,1100.50,1100.50,1100.50,5,0,5.00
12/13/2004,12:03,1100.50,1100.50,1100.50,1100.50,21,0,21.00
12/13/2004,12:04,1100.50,1100.50,1100.25,1100.25,1,1,2.00
12/13/2004,12:06,1100.25,1100.50,1100.25,1100.50,10,2,12.00
12/13/2004,12:07,1100.25,1100.25,1100.25,1100.25,0,59,59.00
12/13/2004,12:08,1100.25,1100.25,1100.25,1100.25,0,3,3.00
12/13/2004,12:09,1100.25,1100.25,1100.25,1100.25,0,2,2.00
12/13/2004,12:11,1100.25,1100.25,1100.25,1100.25,0,11,11.00
12/13/2004,12:12,1100.50,1100.50,1100.50,1100.50,15,0,15.00
12/13/2004,12:13,1100.50,1100.50,1100.50,1100.50,195,0,195.00
12/13/2004,12:14,1100.50,1100.75,1100.50,1100.50,6,6,12.00
12/13/2004,12:15,1100.50,1100.50,1100.50,1100.50,0,7,7.00
12/13/2004,12:16,1100.50,1100.75,1100.25,1100.50,6,58,64.00
12/13/2004,12:17,1100.50,1100.50,1100.50,1100.50,57,0,57.00
12/13/2004,12:18,1100.75,1100.75,1100.50,1100.75,22,3,25.00
12/13/2004,12:19,1100.75,1100.75,1100.75,1100.75,57,0,57.00
12/13/2004,12:20,1100.50,1100.50,1100.50,1100.50,0,56,56.00
12/13/2004,12:21,1100.50,1100.75,1100.50,1100.50,1,4,5.00
12/13/2004,12:22,1100.75,1100.75,1100.50,1100.50,40,1,41.00
12/13/2004,12:23,1100.75,1100.75,1100.75,1100.75,8,0,8.00
12/13/2004,12:24,1100.75,1101.00,1100.75,1100.75,64,4,68.00
12/13/2004,12:25,1100.75,1101.25,1100.75,1101.25,200,12,212.00
12/13/2004,12:26,1101.25,1101.25,1101.00,1101.25,5,9,14.00
12/13/2004,12:27,1101.25,1101.25,1101.00,1101.00,1,1,2.00
12/13/2004,12:28,1101.25,1101.25,1101.00,1101.00,1,2,3.00
12/13/2004,12:29,1101.00,1101.00,1101.00,1101.00,0,1,1.00
12/13/2004,12:30,1101.25,1102.00,1101.25,1102.00,216,7,223.00
12/13/2004,12:31,1102.00,1102.25,1101.75,1102.00,168,59,227.00
12/13/2004,12:32,1102.00,1102.00,1101.50,1101.50,12,70,82.00
12/13/2004,12:33,1101.50,1101.50,1101.50,1101.50,0,51,51.00
12/13/2004,12:34,1101.50,1101.50,1101.50,1101.50,0,2,2.00
12/13/2004,12:35,1101.50,1101.50,1101.50,1101.50,0,1,1.00
12/13/2004,12:36,1101.50,1101.50,1101.25,1101.50,103,55,158.00
12/13/2004,12:37,1101.50,1101.50,1101.50,1101.50,107,0,107.00
12/13/2004,12:38,1101.50,1101.75,1101.50,1101.75,110,4,114.00
12/13/2004,12:39,1101.50,1101.75,1101.50,1101.50,5,3,8.00
12/13/2004,12:40,1101.50,1101.75,1101.50,1101.75,50,4,54.00
12/13/2004,12:41,1101.75,1102.00,1101.50,1101.75,34,129,163.00
12/13/2004,12:42,1101.50,1101.75,1101.50,1101.50,34,2,36.00
12/13/2004,12:43,1101.50,1101.50,1101.25,1101.50,6,40,46.00
12/13/2004,12:44,1101.50,1101.75,1101.50,1101.75,24,0,24.00
12/13/2004,12:45,1101.75,1101.75,1101.75,1101.75,8,0,8.00
12/13/2004,12:46,1101.75,1101.75,1101.50,1101.75,8,1,9.00
12/13/2004,12:48,1101.75,1101.75,1101.75,1101.75,6,0,6.00
12/13/2004,12:49,1101.50,1101.75,1101.50,1101.75,2,1,3.00
12/13/2004,12:50,1101.50,1101.75,1101.25,1101.75,123,6,129.00
12/13/2004,12:51,1102.00,1102.75,1102.00,1102.50,150,32,182.00
12/13/2004,12:52,1102.50,1102.75,1102.50,1102.75,224,83,307.00
12/13/2004,12:53,1102.50,1103.00,1102.50,1103.00,37,5,42.00
12/13/2004,12:54,1102.75,1103.00,1102.75,1103.00,515,20,535.00
12/13/2004,12:55,1103.25,1104.75,1103.25,1104.00,1067,187,1254.00
12/13/2004,12:56,1104.25,1105.25,1104.00,1104.75,204,196,400.00
12/13/2004,12:57,1104.75,1105.00,1104.75,1104.75,100,351,451.00
12/13/2004,12:58,1104.50,1104.50,1104.00,1104.00,107,181,288.00
12/13/2004,12:59,1104.25,1104.25,1103.75,1104.00,15,48,63.00
12/13/2004,13:00,1104.00,1104.25,1103.75,1104.25,55,3,58.00
12/13/2004,13:01,1104.25,1104.50,1103.75,1104.25,61,26,87.00
12/13/2004,13:02,1104.00,1104.50,1104.00,1104.50,98,2,100.00
12/13/2004,13:03,1104.50,1104.50,1104.25,1104.25,152,325,477.00
12/13/2004,13:04,1104.50,1104.75,1104.25,1104.25,21,85,106.00
12/13/2004,13:05,1104.25,1104.25,1104.00,1104.00,0,4,4.00
12/13/2004,13:06,1104.00,1104.25,1103.75,1104.00,41,10,51.00
12/13/2004,13:07,1104.00,1104.25,1103.75,1103.75,24,9,33.00
12/13/2004,13:08,1104.00,1104.00,1103.75,1103.75,1,1,2.00
12/13/2004,13:09,1104.00,1104.00,1103.75,1103.75,19,6,25.00
12/13/2004,13:10,1103.75,1104.00,1103.25,1103.25,6,107,113.00
12/13/2004,13:11,1103.25,1103.50,1103.25,1103.25,6,37,43.00
12/13/2004,13:12,1103.00,1103.50,1103.00,1103.50,10,3,13.00
12/13/2004,13:13,1103.50,1104.00,1103.25,1104.00,26,23,49.00
12/13/2004,13:14,1104.00,1104.00,1103.75,1104.00,5,19,24.00
12/13/2004,13:15,1103.75,1104.00,1103.75,1104.00,4,1,5.00
12/13/2004,13:16,1103.75,1103.75,1103.25,1103.50,14,21,35.00
12/13/2004,13:17,1103.50,1103.50,1102.75,1102.75,14,36,50.00
12/13/2004,13:18,1102.75,1103.00,1102.50,1102.50,56,91,147.00
12/13/2004,13:19,1102.50,1103.25,1102.50,1103.00,108,12,120.00
12/13/2004,13:20,1103.25,1103.25,1103.00,1103.00,1,22,23.00
12/13/2004,13:21,1103.00,1103.25,1103.00,1103.25,140,3,143.00
12/13/2004,13:22,1103.25,1103.25,1103.25,1103.25,24,0,24.00
12/13/2004,13:23,1103.25,1103.25,1103.25,1103.25,15,0,15.00
12/13/2004,13:24,1103.50,1104.00,1103.50,1104.00,248,0,248.00
12/13/2004,13:25,1104.00,1104.00,1103.75,1104.00,132,25,157.00
12/13/2004,13:26,1104.00,1104.25,1103.75,1103.75,52,121,173.00
12/13/2004,13:27,1103.75,1104.00,1103.75,1104.00,31,92,123.00
12/13/2004,13:28,1104.00,1104.00,1103.75,1103.75,366,27,393.00
12/13/2004,13:29,1104.00,1104.25,1104.00,1104.25,20,0,20.00
12/13/2004,13:30,1104.00,1104.00,1104.00,1104.00,0,5,5.00
12/13/2004,13:31,1104.25,1104.75,1104.25,1104.50,91,13,104.00
12/13/2004,13:32,1104.50,1104.50,1104.50,1104.50,0,145,145.00
12/13/2004,13:33,1104.50,1105.00,1104.50,1105.00,114,154,268.00
12/13/2004,13:34,1104.75,1104.75,1104.50,1104.50,0,26,26.00
12/13/2004,13:35,1104.25,1104.50,1104.25,1104.50,30,1,31.00
12/13/2004,13:36,1104.75,1105.00,1104.50,1104.75,224,15,239.00
12/13/2004,13:37,1104.50,1104.50,1104.25,1104.50,13,14,27.00
12/13/2004,13:38,1104.50,1104.50,1104.50,1104.50,217,0,217.00
12/13/2004,13:39,1104.50,1104.50,1104.25,1104.25,3,3,6.00
12/13/2004,13:40,1104.25,1104.50,1103.75,1103.75,20,60,80.00
12/13/2004,13:41,1103.75,1104.25,1103.75,1104.00,96,17,113.00
12/13/2004,13:42,1104.00,1104.25,1104.00,1104.00,2,58,60.00
12/13/2004,13:43,1104.00,1104.25,1104.00,1104.25,14,2,16.00
12/13/2004,13:44,1104.50,1104.75,1104.25,1104.75,35,9,44.00
12/13/2004,13:45,1104.75,1105.00,1104.75,1104.75,170,10,180.00
12/13/2004,13:46,1104.50,1104.50,1104.25,1104.25,2,11,13.00
12/13/2004,13:47,1104.25,1104.25,1104.00,1104.00,0,10,10.00
12/13/2004,13:48,1104.00,1104.00,1104.00,1104.00,0,210,210.00
12/13/2004,13:49,1104.00,1104.25,1104.00,1104.25,3,151,154.00
12/13/2004,13:50,1104.25,1104.25,1104.25,1104.25,13,0,13.00
12/13/2004,13:51,1104.25,1104.25,1104.00,1104.25,6,1,7.00
12/13/2004,13:52,1104.25,1104.25,1103.75,1104.00,13,19,32.00
12/13/2004,13:53,1104.00,1104.00,1104.00,1104.00,1,0,1.00
12/13/2004,13:55,1104.50,1105.00,1104.50,1104.50,16,19,35.00
12/13/2004,13:56,1104.50,1104.75,1104.00,1104.75,12,6,18.00
12/13/2004,13:57,1105.00,1105.00,1104.75,1104.75,26,33,59.00
12/13/2004,13:58,1105.00,1105.00,1104.75,1105.00,331,307,638.00
12/13/2004,13:59,1105.25,1106.25,1105.25,1105.25,876,98,974.00
12/13/2004,14:00,1105.50,1106.00,1105.50,1105.75,164,56,220.00
12/13/2004,14:01,1105.50,1106.00,1105.50,1105.75,257,12,269.00
12/13/2004,14:02,1105.75,1106.00,1105.75,1105.75,357,203,560.00
12/13/2004,14:03,1105.75,1106.00,1105.75,1105.75,163,120,283.00
12/13/2004,14:04,1105.50,1105.75,1105.25,1105.25,226,32,258.00
12/13/2004,14:05,1105.25,1105.75,1105.25,1105.50,7,108,115.00
12/13/2004,14:06,1105.25,1105.50,1105.25,1105.50,6,12,18.00
12/13/2004,14:07,1105.25,1105.50,1105.25,1105.50,6,9,15.00
12/13/2004,14:08,1105.50,1105.75,1105.50,1105.50,204,1,205.00
12/13/2004,14:09,1105.25,1105.25,1104.75,1105.00,2,25,27.00
12/13/2004,14:10,1104.75,1105.25,1104.75,1104.75,15,8,23.00
12/13/2004,14:11,1105.00,1105.00,1104.25,1104.75,5,152,157.00
12/13/2004,14:12,1104.50,1104.75,1104.25,1104.50,51,53,104.00
12/13/2004,14:13,1104.75,1105.00,1104.75,1104.75,55,1,56.00
12/13/2004,14:14,1104.75,1105.25,1104.75,1105.25,14,9,23.00
12/13/2004,14:15,1105.25,1105.25,1105.00,1105.00,6,17,23.00
12/13/2004,14:16,1105.00,1105.00,1104.75,1104.75,0,13,13.00
12/13/2004,14:17,1105.00,1105.00,1104.75,1104.75,1,5,6.00
12/13/2004,14:18,1104.75,1105.25,1104.75,1105.25,212,1,213.00
12/13/2004,14:19,1105.00,1105.00,1104.75,1104.75,0,11,11.00
12/13/2004,14:20,1104.75,1104.75,1104.25,1104.50,3,21,24.00
12/13/2004,14:21,1104.50,1104.75,1104.50,1104.75,75,6,81.00
12/13/2004,14:23,1105.00,1105.50,1105.00,1105.50,93,0,93.00
12/13/2004,14:24,1105.25,1105.75,1105.25,1105.50,17,5,22.00
12/13/2004,14:25,1105.50,1105.75,1105.25,1105.75,25,6,31.00
12/13/2004,14:26,1105.75,1105.75,1105.00,1105.25,32,72,104.00
12/13/2004,14:27,1105.25,1105.25,1105.25,1105.25,39,0,39.00
12/13/2004,14:28,1105.25,1105.25,1105.25,1105.25,5,0,5.00
12/13/2004,14:30,1105.25,1105.25,1104.75,1105.00,127,34,161.00
12/13/2004,14:31,1104.75,1104.75,1104.75,1104.75,0,32,32.00
12/13/2004,14:32,1105.00,1105.25,1105.00,1105.00,211,1,212.00
12/13/2004,14:33,1105.00,1105.25,1104.75,1105.25,5,8,13.00
12/13/2004,14:34,1105.50,1105.50,1105.25,1105.25,11,252,263.00
12/13/2004,14:35,1105.50,1105.50,1105.25,1105.25,149,14,163.00
12/13/2004,14:36,1105.25,1105.75,1105.25,1105.75,175,54,229.00
12/13/2004,14:37,1105.50,1105.50,1105.00,1105.50,66,4,70.00
12/13/2004,14:38,1105.25,1105.25,1105.00,1105.00,0,22,22.00
12/13/2004,14:39,1105.25,1105.75,1105.25,1105.75,29,0,29.00
12/13/2004,14:40,1105.75,1105.75,1105.50,1105.50,4,2,6.00
12/13/2004,14:41,1105.75,1105.75,1105.75,1105.75,400,0,400.00
12/13/2004,14:42,1105.50,1105.50,1105.50,1105.50,0,47,47.00
12/13/2004,14:43,1105.75,1105.75,1105.50,1105.50,12,12,24.00
12/13/2004,14:44,1105.50,1106.00,1105.50,1106.00,28,14,42.00
12/13/2004,14:45,1106.00,1106.00,1106.00,1106.00,1,0,1.00
12/13/2004,14:46,1105.50,1106.00,1105.50,1105.75,155,73,228.00
12/13/2004,14:47,1105.75,1105.75,1105.50,1105.75,142,4,146.00
12/13/2004,14:48,1105.75,1106.00,1105.75,1106.00,6,1,7.00
12/13/2004,14:49,1106.00,1106.75,1106.00,1106.50,220,64,284.00
12/13/2004,14:50,1106.50,1106.75,1106.25,1106.50,55,65,120.00
12/13/2004,14:51,1106.50,1106.50,1106.25,1106.25,0,8,8.00
12/13/2004,14:52,1106.25,1106.75,1106.25,1106.25,34,10,44.00
12/13/2004,14:53,1106.25,1106.25,1106.00,1106.00,144,169,313.00
12/13/2004,14:54,1106.00,1106.25,1106.00,1106.00,2,55,57.00
12/13/2004,14:55,1106.25,1106.25,1106.00,1106.25,5,22,27.00
12/13/2004,14:56,1106.00,1106.00,1106.00,1106.00,0,5,5.00
12/13/2004,14:57,1106.00,1106.50,1106.00,1106.25,110,65,175.00
12/13/2004,14:58,1106.25,1106.75,1106.25,1106.50,403,297,700.00
12/13/2004,14:59,1106.50,1106.50,1106.25,1106.50,156,1,157.00
12/13/2004,15:00,1106.75,1107.00,1106.50,1106.75,443,74,517.00
12/13/2004,15:01,1106.75,1107.25,1106.50,1106.50,174,86,260.00
12/13/2004,15:02,1106.75,1107.50,1106.75,1107.25,401,83,484.00
12/13/2004,15:03,1107.25,1107.75,1107.00,1107.25,209,61,270.00
12/13/2004,15:04,1107.50,1107.50,1107.00,1107.00,20,82,102.00
12/13/2004,15:05,1107.00,1107.00,1106.75,1107.00,160,17,177.00
12/13/2004,15:06,1107.00,1107.25,1106.75,1107.00,14,4,18.00
12/13/2004,15:07,1107.00,1107.00,1107.00,1107.00,0,4,4.00
12/13/2004,15:08,1107.25,1107.25,1106.75,1107.00,10,20,30.00
12/13/2004,15:09,1107.00,1107.25,1106.75,1107.25,37,15,52.00
12/13/2004,15:10,1107.50,1108.00,1107.25,1107.50,367,162,529.00
12/13/2004,15:11,1107.25,1107.50,1107.25,1107.50,45,125,170.00
12/13/2004,15:12,1107.50,1107.75,1107.50,1107.75,49,0,49.00
12/13/2004,15:13,1107.75,1107.75,1107.50,1107.50,20,31,51.00
12/13/2004,15:14,1107.75,1107.75,1107.50,1107.50,5,104,109.00
12/13/2004,15:15,1107.50,1108.00,1107.50,1108.00,38,90,128.00
12/13/2004,15:31,1107.25,1107.50,1107.25,1107.50,1,20,21.00
12/13/2004,15:32,1107.25,1107.25,1107.00,1107.00,0,3,3.00
12/13/2004,15:34,1107.25,1107.25,1107.25,1107.25,1,0,1.00
12/13/2004,15:35,1107.25,1107.25,1107.25,1107.25,8,0,8.00
12/13/2004,15:36,1107.25,1107.25,1107.25,1107.25,1,0,1.00
12/13/2004,15:37,1107.25,1107.25,1107.25,1107.25,1,0,1.00
12/13/2004,15:39,1107.25,1107.25,1107.25,1107.25,1,0,1.00
12/13/2004,15:41,1107.00,1107.00,1107.00,1107.00,0,10,10.00
12/13/2004,15:43,1107.00,1107.00,1106.75,1106.75,0,2,2.00
12/13/2004,15:51,1107.00,1107.00,1107.00,1107.00,1,0,1.00
12/13/2004,15:52,1107.00,1107.25,1107.00,1107.25,30,0,30.00
12/13/2004,15:54,1107.00,1107.25,1107.00,1107.25,5,1,6.00
12/13/2004,15:55,1107.25,1107.25,1107.25,1107.25,9,0,9.00
12/13/2004,16:00,1107.25,1107.50,1107.25,1107.50,5,0,5.00
12/13/2004,17:05,1107.00,1107.00,1107.00,1107.00,1,0,1.00
12/13/2004,17:09,1107.00,1107.00,1107.00,1107.00,2,0,2.00
12/13/2004,17:11,1107.00,1107.00,1107.00,1107.00,4,0,4.00
12/13/2004,17:14,1107.25,1107.25,1106.75,1106.75,1,19,20.00
12/13/2004,17:16,1107.25,1107.25,1107.25,1107.25,1,0,1.00
12/13/2004,17:21,1107.00,1107.00,1107.00,1107.00,0,5,5.00
12/13/2004,17:22,1107.25,1107.25,1107.25,1107.25,1,0,1.00
12/13/2004,17:23,1107.00,1107.00,1107.00,1107.00,0,2,2.00
12/13/2004,17:33,1107.00,1107.00,1107.00,1107.00,0,1,1.00
12/13/2004,17:37,1107.25,1107.25,1107.00,1107.00,1,1,2.00
12/13/2004,17:38,1107.00,1107.00,1107.00,1107.00,0,1,1.00
12/13/2004,17:42,1107.00,1107.00,1107.00,1107.00,0,1,1.00
12/13/2004,18:03,1107.25,1107.25,1107.00,1107.00,4,5,9.00
12/13/2004,18:16,1107.00,1107.00,1107.00,1107.00,0,2,2.00
12/13/2004,18:20,1107.00,1107.00,1107.00,1107.00,0,2,2.00
12/13/2004,18:35,1107.00,1107.00,1107.00,1107.00,0,2,2.00
12/13/2004,18:37,1106.75,1106.75,1106.75,1106.75,0,1,1.00
12/13/2004,18:43,1106.75,1106.75,1106.50,1106.50,0,4,4.00
12/13/2004,18:47,1106.75,1106.75,1106.75,1106.75,1,0,1.00
12/13/2004,18:56,1107.00,1107.00,1107.00,1107.00,1,0,1.00
12/13/2004,18:58,1107.00,1107.00,1107.00,1107.00,1,0,1.00
12/13/2004,19:03,1107.00,1107.00,1107.00,1107.00,1,0,1.00
12/13/2004,19:05,1107.00,1107.00,1107.00,1107.00,2,0,2.00
12/13/2004,19:10,1106.75,1106.75,1106.75,1106.75,0,1,1.00
12/13/2004,19:20,1106.75,1106.75,1106.75,1106.75,0,1,1.00
12/13/2004,19:28,1107.00,1107.00,1107.00,1107.00,2,0,2.00
12/13/2004,19:39,1106.75,1106.75,1106.75,1106.75,0,2,2.00
12/13/2004,19:40,1106.75,1106.75,1106.75,1106.75,0,3,3.00
12/13/2004,20:00,1106.50,1106.50,1106.50,1106.50,0,2,2.00
12/13/2004,20:08,1106.75,1106.75,1106.75,1106.75,8,0,8.00
12/13/2004,20:22,1106.75,1107.00,1106.75,1107.00,3,0,3.00
12/13/2004,20:38,1107.00,1107.00,1107.00,1107.00,3,0,3.00
12/13/2004,20:47,1107.00,1107.00,1107.00,1107.00,1,0,1.00
12/13/2004,20:54,1107.25,1107.25,1107.25,1107.25,1,0,1.00
12/13/2004,20:55,1107.25,1107.25,1107.25,1107.25,3,0,3.00
12/13/2004,20:56,1107.00,1107.00,1107.00,1107.00,0,15,15.00
12/13/2004,21:22,1107.25,1107.25,1107.25,1107.25,1,0,1.00
12/13/2004,21:25,1107.00,1107.00,1107.00,1107.00,0,1,1.00
12/13/2004,21:29,1107.00,1107.00,1107.00,1107.00,0,1,1.00
12/13/2004,21:39,1107.00,1107.00,1107.00,1107.00,0,1,1.00
12/13/2004,21:50,1107.00,1107.00,1107.00,1107.00,0,1,1.00
12/13/2004,21:52,1107.25,1107.25,1107.25,1107.25,5,0,5.00
12/13/2004,21:55,1107.00,1107.00,1107.00,1107.00,0,1,1.00
12/13/2004,21:56,1107.25,1107.25,1107.25,1107.25,5,0,5.00
12/13/2004,22:08,1106.75,1106.75,1106.75,1106.75,0,1,1.00
12/13/2004,22:24,1107.00,1107.00,1107.00,1107.00,1,0,1.00
12/13/2004,22:40,1106.75,1106.75,1106.75,1106.75,0,2,2.00
12/13/2004,22:41,1106.75,1106.75,1106.75,1106.75,0,2,2.00
12/13/2004,23:41,1106.50,1106.50,1106.50,1106.50,0,1,1.00
12/13/2004,23:43,1106.50,1106.50,1106.50,1106.50,0,2,2.00
12/13/2004,23:47,1106.75,1107.00,1106.75,1107.00,3,0,3.00
12/13/2004,23:54,1107.00,1107.00,1107.00,1107.00,1,0,1.00
12/14/2004,00:10,1107.00,1107.00,1107.00,1107.00,1,0,1.00
12/14/2004,00:46,1107.00,1107.00,1107.00,1107.00,1,0,1.00
12/14/2004,00:52,1107.00,1107.00,1107.00,1107.00,1,0,1.00
12/14/2004,01:02,1106.75,1107.00,1106.75,1107.00,8,1,9.00
12/14/2004,01:36,1107.00,1107.00,1107.00,1107.00,1,0,1.00
12/14/2004,01:43,1107.25,1107.25,1107.25,1107.25,1,0,1.00
12/14/2004,01:45,1107.00,1107.00,1106.75,1106.75,0,4,4.00
12/14/2004,01:56,1106.75,1106.75,1106.75,1106.75,0,1,1.00
12/14/2004,02:00,1106.75,1106.75,1106.75,1106.75,0,2,2.00
12/14/2004,02:02,1107.00,1107.00,1107.00,1107.00,9,0,9.00
12/14/2004,02:03,1107.25,1107.50,1107.25,1107.50,8,0,8.00
12/14/2004,02:04,1107.25,1107.25,1107.25,1107.25,0,3,3.00
12/14/2004,02:05,1107.00,1107.00,1107.00,1107.00,0,3,3.00
12/14/2004,02:06,1107.25,1107.25,1107.25,1107.25,5,0,5.00
12/14/2004,02:09,1107.25,1107.25,1107.25,1107.25,1,0,1.00
12/14/2004,02:10,1106.75,1106.75,1106.75,1106.75,0,8,8.00
12/14/2004,02:11,1106.75,1106.75,1106.50,1106.50,0,28,28.00
12/14/2004,02:13,1106.50,1106.50,1106.25,1106.25,0,30,30.00
12/14/2004,02:14,1106.50,1106.50,1106.50,1106.50,1,0,1.00
12/14/2004,02:21,1106.50,1106.50,1106.50,1106.50,9,0,9.00
12/14/2004,02:22,1106.50,1106.50,1106.25,1106.25,2,1,3.00
12/14/2004,02:23,1106.25,1106.25,1106.25,1106.25,0,2,2.00
12/14/2004,02:24,1106.75,1106.75,1106.75,1106.75,5,0,5.00
12/14/2004,02:25,1107.00,1107.00,1107.00,1107.00,2,0,2.00
12/14/2004,02:27,1106.50,1106.50,1106.50,1106.50,0,1,1.00
12/14/2004,02:30,1106.75,1106.75,1106.75,1106.75,7,0,7.00
12/14/2004,02:31,1106.25,1106.25,1106.25,1106.25,0,1,1.00
12/14/2004,02:32,1106.25,1106.25,1106.25,1106.25,0,2,2.00
12/14/2004,02:33,1106.25,1106.25,1106.25,1106.25,0,1,1.00
12/14/2004,02:36,1106.75,1106.75,1106.75,1106.75,10,0,10.00
12/14/2004,02:39,1106.25,1106.25,1106.25,1106.25,0,1,1.00
12/14/2004,02:42,1106.75,1107.00,1106.75,1107.00,12,0,12.00
12/14/2004,02:43,1107.00,1107.00,1107.00,1107.00,16,0,16.00
12/14/2004,02:45,1106.50,1106.50,1106.50,1106.50,0,1,1.00
12/14/2004,02:46,1106.50,1106.50,1106.50,1106.50,0,1,1.00
12/14/2004,02:51,1106.50,1106.50,1106.50,1106.50,0,7,7.00
12/14/2004,02:55,1106.50,1106.50,1106.50,1106.50,0,1,1.00
12/14/2004,02:56,1106.25,1106.25,1106.25,1106.25,0,6,6.00
12/14/2004,02:58,1106.75,1106.75,1106.75,1106.75,1,0,1.00
12/14/2004,03:01,1106.50,1106.50,1106.50,1106.50,0,8,8.00
12/14/2004,03:02,1106.75,1106.75,1106.75,1106.75,26,0,26.00
12/14/2004,03:04,1106.75,1106.75,1106.75,1106.75,5,0,5.00
12/14/2004,03:07,1107.00,1107.00,1106.75,1106.75,1,1,2.00
12/14/2004,03:08,1106.75,1106.75,1106.75,1106.75,0,2,2.00
12/14/2004,03:09,1106.75,1106.75,1106.75,1106.75,0,9,9.00
12/14/2004,03:10,1106.75,1106.75,1106.75,1106.75,0,2,2.00
12/14/2004,03:11,1106.75,1106.75,1106.50,1106.50,0,28,28.00
12/14/2004,03:12,1106.50,1106.50,1106.50,1106.50,0,1,1.00
12/14/2004,03:13,1106.75,1107.00,1106.50,1106.50,7,1,8.00
12/14/2004,03:15,1106.50,1106.50,1106.50,1106.50,0,9,9.00
12/14/2004,03:17,1106.50,1106.50,1106.50,1106.50,0,2,2.00
12/14/2004,03:21,1106.25,1106.25,1106.25,1106.25,0,3,3.00
12/14/2004,03:22,1106.00,1106.00,1106.00,1106.00,0,8,8.00
12/14/2004,03:23,1106.00,1106.00,1106.00,1106.00,0,7,7.00
12/14/2004,03:25,1106.00,1106.00,1106.00,1106.00,0,3,3.00
12/14/2004,03:28,1106.00,1106.00,1106.00,1106.00,0,1,1.00
12/14/2004,03:29,1106.00,1106.00,1106.00,1106.00,0,2,2.00
12/14/2004,03:30,1105.75,1105.75,1105.75,1105.75,0,48,48.00
12/14/2004,03:31,1105.50,1105.50,1105.50,1105.50,0,24,24.00
12/14/2004,03:32,1105.75,1105.75,1105.50,1105.50,40,1,41.00
12/14/2004,03:33,1105.50,1105.50,1105.50,1105.50,0,111,111.00
12/14/2004,03:34,1105.75,1105.75,1105.75,1105.75,1,0,1.00
12/14/2004,03:36,1105.25,1105.25,1105.25,1105.25,0,31,31.00
12/14/2004,03:37,1105.25,1105.25,1105.25,1105.25,0,4,4.00
12/14/2004,03:39,1105.00,1105.00,1105.00,1105.00,0,9,9.00
12/14/2004,03:40,1105.25,1105.25,1105.25,1105.25,1,0,1.00
12/14/2004,03:41,1105.25,1105.25,1105.25,1105.25,1,0,1.00
12/14/2004,03:42,1105.25,1105.25,1105.25,1105.25,7,0,7.00
12/14/2004,03:43,1105.25,1105.25,1105.25,1105.25,2,0,2.00
12/14/2004,03:46,1105.00,1105.00,1104.50,1104.50,0,112,112.00
12/14/2004,03:47,1104.75,1104.75,1104.50,1104.75,6,4,10.00
12/14/2004,03:48,1104.75,1104.75,1104.75,1104.75,55,0,55.00
12/14/2004,03:50,1104.75,1104.75,1104.75,1104.75,49,0,49.00
12/14/2004,03:52,1104.75,1104.75,1104.75,1104.75,43,0,43.00
12/14/2004,03:53,1104.75,1104.75,1104.75,1104.75,35,0,35.00
12/14/2004,03:55,1105.00,1105.00,1105.00,1105.00,2,0,2.00
12/14/2004,03:56,1105.00,1105.00,1105.00,1105.00,7,0,7.00
12/14/2004,03:57,1105.00,1105.00,1105.00,1105.00,2,0,2.00
12/14/2004,03:58,1105.00,1105.00,1105.00,1105.00,10,0,10.00
12/14/2004,04:02,1105.25,1105.25,1105.25,1105.25,1,0,1.00
12/14/2004,04:04,1105.25,1105.25,1105.25,1105.25,5,0,5.00
12/14/2004,04:05,1105.25,1105.25,1105.25,1105.25,5,0,5.00
12/14/2004,04:08,1105.25,1105.25,1105.25,1105.25,3,0,3.00
12/14/2004,04:13,1105.25,1105.25,1105.25,1105.25,7,0,7.00
12/14/2004,04:14,1105.25,1105.25,1105.00,1105.00,1,5,6.00
12/14/2004,04:15,1105.25,1105.25,1105.25,1105.25,9,0,9.00
12/14/2004,04:16,1105.25,1105.25,1105.25,1105.25,2,0,2.00
12/14/2004,04:18,1105.25,1105.25,1105.25,1105.25,1,0,1.00
12/14/2004,04:20,1105.25,1105.25,1105.25,1105.25,4,0,4.00
12/14/2004,04:21,1105.25,1105.25,1105.25,1105.25,23,0,23.00
12/14/2004,04:22,1105.25,1105.50,1105.25,1105.25,3,70,73.00
12/14/2004,04:33,1105.25,1105.25,1105.25,1105.25,0,1,1.00
12/14/2004,04:34,1105.25,1105.25,1105.25,1105.25,0,49,49.00
12/14/2004,04:35,1105.25,1105.25,1105.25,1105.25,0,14,14.00
12/14/2004,04:36,1105.25,1105.25,1105.25,1105.25,0,36,36.00
12/14/2004,04:37,1105.25,1105.25,1105.25,1105.25,0,1,1.00
12/14/2004,04:38,1105.25,1105.25,1105.25,1105.25,0,43,43.00
12/14/2004,04:45,1105.25,1105.25,1105.25,1105.25,0,1,1.00
12/14/2004,04:52,1105.25,1105.25,1105.25,1105.25,0,14,14.00
12/14/2004,04:54,1105.25,1105.25,1105.25,1105.25,0,32,32.00
12/14/2004,04:58,1105.50,1105.50,1105.50,1105.50,1,0,1.00
12/14/2004,05:02,1105.50,1105.50,1105.50,1105.50,1,0,1.00
12/14/2004,05:11,1105.25,1105.50,1105.25,1105.50,4,7,11.00
12/14/2004,05:13,1105.25,1105.25,1105.25,1105.25,0,3,3.00
12/14/2004,05:16,1105.25,1105.50,1105.25,1105.50,1,1,2.00
12/14/2004,05:22,1105.50,1105.50,1105.50,1105.50,1,0,1.00
12/14/2004,05:24,1105.50,1105.50,1105.50,1105.50,17,0,17.00
12/14/2004,05:29,1105.75,1105.75,1105.75,1105.75,3,0,3.00
12/14/2004,05:30,1105.75,1105.75,1105.75,1105.75,3,0,3.00
12/14/2004,05:31,1106.00,1106.00,1106.00,1106.00,1,0,1.00
12/14/2004,05:35,1106.00,1106.00,1106.00,1106.00,20,0,20.00
12/14/2004,05:37,1106.00,1106.00,1106.00,1106.00,1,0,1.00
12/14/2004,05:38,1106.00,1106.00,1106.00,1106.00,1,0,1.00
12/14/2004,05:39,1106.00,1106.00,1106.00,1106.00,1,0,1.00
12/14/2004,05:40,1106.00,1106.00,1106.00,1106.00,28,0,28.00
12/14/2004,05:49,1105.75,1105.75,1105.75,1105.75,0,1,1.00
12/14/2004,05:55,1106.00,1106.00,1106.00,1106.00,10,0,10.00
12/14/2004,05:59,1106.00,1106.00,1106.00,1106.00,8,0,8.00
12/14/2004,06:00,1105.75,1105.75,1105.75,1105.75,0,213,213.00
12/14/2004,06:01,1105.75,1105.75,1105.75,1105.75,0,300,300.00
12/14/2004,06:03,1106.00,1106.00,1106.00,1106.00,18,0,18.00
12/14/2004,06:05,1105.75,1105.75,1105.75,1105.75,0,39,39.00
12/14/2004,06:08,1106.00,1106.00,1106.00,1106.00,10,0,10.00
12/14/2004,06:09,1106.00,1106.00,1105.75,1105.75,5,84,89.00
12/14/2004,06:10,1106.00,1106.25,1106.00,1106.25,23,0,23.00
12/14/2004,06:11,1106.00,1106.00,1106.00,1106.00,0,11,11.00
12/14/2004,06:15,1105.75,1105.75,1105.75,1105.75,0,5,5.00
12/14/2004,06:17,1106.00,1106.25,1106.00,1106.25,121,0,121.00
12/14/2004,06:35,1106.00,1106.00,1106.00,1106.00,0,5,5.00
12/14/2004,06:36,1106.00,1106.00,1106.00,1106.00,0,1,1.00
12/14/2004,06:42,1106.00,1106.00,1106.00,1106.00,0,18,18.00
12/14/2004,06:44,1105.75,1106.00,1105.75,1106.00,1,1,2.00
12/14/2004,06:46,1106.00,1106.00,1106.00,1106.00,2,0,2.00
12/14/2004,06:47,1106.25,1106.25,1106.25,1106.25,89,0,89.00
12/14/2004,06:49,1106.50,1106.50,1106.50,1106.50,255,0,255.00
12/14/2004,06:50,1106.50,1106.75,1106.50,1106.75,11,0,11.00
12/14/2004,06:52,1106.75,1106.75,1106.75,1106.75,290,0,290.00
12/14/2004,06:55,1106.75,1106.75,1106.75,1106.75,20,0,20.00
12/14/2004,06:57,1106.50,1106.50,1106.25,1106.25,0,56,56.00
12/14/2004,06:59,1106.50,1106.50,1106.50,1106.50,1,0,1.00
12/14/2004,07:00,1106.25,1106.50,1106.25,1106.50,1,1,2.00
12/14/2004,07:01,1106.25,1106.25,1106.25,1106.25,0,1,1.00
12/14/2004,07:09,1106.50,1106.50,1106.50,1106.50,25,0,25.00
12/14/2004,07:10,1106.50,1106.50,1106.50,1106.50,8,0,8.00
12/14/2004,07:11,1106.25,1106.25,1106.25,1106.25,0,7,7.00
12/14/2004,07:13,1106.50,1106.50,1106.50,1106.50,14,0,14.00
12/14/2004,07:14,1106.50,1106.50,1106.50,1106.50,1,0,1.00
12/14/2004,07:15,1106.75,1106.75,1106.75,1106.75,2,0,2.00
12/14/2004,07:16,1106.75,1106.75,1106.75,1106.75,1,0,1.00
12/14/2004,07:17,1106.75,1106.75,1106.75,1106.75,5,0,5.00
12/14/2004,07:19,1106.50,1106.50,1106.50,1106.50,0,3,3.00
12/14/2004,07:20,1106.50,1106.50,1106.50,1106.50,0,3,3.00
12/14/2004,07:21,1106.50,1106.50,1106.50,1106.50,0,6,6.00
12/14/2004,07:22,1106.50,1106.50,1106.50,1106.50,0,8,8.00
12/14/2004,07:23,1106.75,1106.75,1106.75,1106.75,5,0,5.00
12/14/2004,07:24,1106.50,1106.50,1106.50,1106.50,0,3,3.00
12/14/2004,07:25,1106.50,1106.50,1106.25,1106.25,0,6,6.00
12/14/2004,07:26,1106.50,1106.50,1106.50,1106.50,5,0,5.00
12/14/2004,07:27,1106.50,1106.50,1106.50,1106.50,7,0,7.00
12/14/2004,07:28,1106.25,1106.50,1106.25,1106.50,8,4,12.00
12/14/2004,07:29,1106.50,1106.50,1106.50,1106.50,3,0,3.00
12/14/2004,07:30,1106.50,1106.50,1106.50,1106.50,2,0,2.00
12/14/2004,07:31,1106.25,1106.25,1105.75,1105.75,0,121,121.00
12/14/2004,07:32,1105.75,1106.00,1105.75,1106.00,100,1,101.00
12/14/2004,07:33,1106.00,1106.00,1106.00,1106.00,1,0,1.00
12/14/2004,07:34,1106.00,1106.00,1105.75,1105.75,8,3,11.00
12/14/2004,07:35,1105.75,1106.00,1105.75,1105.75,1,6,7.00
12/14/2004,07:36,1106.00,1106.00,1106.00,1106.00,22,0,22.00
12/14/2004,07:38,1106.50,1106.50,1106.50,1106.50,3,0,3.00
12/14/2004,07:40,1106.25,1106.25,1106.25,1106.25,0,1,1.00
12/14/2004,07:41,1106.25,1106.25,1106.25,1106.25,0,1,1.00
12/14/2004,07:42,1106.50,1106.50,1106.25,1106.25,10,26,36.00
12/14/2004,07:44,1106.25,1106.25,1106.25,1106.25,0,80,80.00
12/14/2004,07:45,1106.00,1106.00,1106.00,1106.00,0,50,50.00
12/14/2004,07:46,1106.00,1106.00,1106.00,1106.00,0,10,10.00
12/14/2004,07:47,1106.00,1106.00,1106.00,1106.00,0,1,1.00
12/14/2004,07:48,1106.00,1106.00,1106.00,1106.00,0,1,1.00
12/14/2004,07:49,1106.25,1106.25,1106.25,1106.25,2,0,2.00
12/14/2004,07:52,1106.00,1106.00,1105.75,1105.75,0,15,15.00
12/14/2004,07:53,1105.75,1105.75,1105.75,1105.75,0,10,10.00
12/14/2004,07:54,1106.00,1106.25,1106.00,1106.25,54,0,54.00
12/14/2004,07:55,1106.25,1106.25,1106.25,1106.25,2,0,2.00
12/14/2004,07:56,1106.25,1106.25,1106.25,1106.25,1,0,1.00
12/14/2004,07:57,1106.25,1106.25,1106.25,1106.25,1,0,1.00
12/14/2004,07:58,1106.25,1106.25,1106.00,1106.00,31,1,32.00
12/14/2004,08:00,1106.00,1106.00,1106.00,1106.00,0,20,20.00
12/14/2004,08:01,1106.00,1106.00,1105.75,1105.75,0,346,346.00
12/14/2004,08:03,1106.00,1106.00,1106.00,1106.00,5,0,5.00
12/14/2004,08:06,1106.00,1106.00,1106.00,1106.00,15,0,15.00
12/14/2004,08:08,1105.75,1105.75,1105.75,1105.75,0,20,20.00
12/14/2004,08:09,1106.00,1106.00,1106.00,1106.00,101,0,101.00
12/14/2004,08:10,1106.00,1106.00,1105.75,1106.00,2,1,3.00
12/14/2004,08:11,1105.75,1105.75,1105.75,1105.75,0,1,1.00
12/14/2004,08:12,1106.00,1106.00,1106.00,1106.00,4,0,4.00
12/14/2004,08:13,1105.75,1105.75,1105.75,1105.75,0,1,1.00
12/14/2004,08:14,1106.00,1106.00,1106.00,1106.00,12,0,12.00
12/14/2004,08:15,1106.00,1106.00,1106.00,1106.00,47,0,47.00
12/14/2004,08:16,1106.00,1106.00,1106.00,1106.00,21,0,21.00
12/14/2004,08:18,1106.00,1106.00,1106.00,1106.00,1,0,1.00
12/14/2004,08:20,1106.00,1106.00,1106.00,1106.00,8,0,8.00
12/14/2004,08:21,1106.00,1106.00,1106.00,1106.00,24,0,24.00
12/14/2004,08:22,1106.00,1106.25,1106.00,1106.25,112,0,112.00
12/14/2004,08:24,1106.00,1106.00,1106.00,1106.00,0,35,35.00
12/14/2004,08:25,1106.00,1106.00,1106.00,1106.00,0,115,115.00
12/14/2004,08:26,1106.00,1106.00,1106.00,1106.00,0,2,2.00
12/14/2004,08:27,1105.75,1105.75,1105.75,1105.75,0,40,40.00
12/14/2004,08:28,1105.75,1105.75,1105.75,1105.75,0,4,4.00
12/14/2004,08:30,1105.50,1105.75,1105.50,1105.75,54,48,102.00
12/14/2004,08:31,1106.00,1106.00,1105.50,1106.00,161,135,296.00
12/14/2004,08:32,1106.25,1106.50,1106.00,1106.50,467,1,468.00
12/14/2004,08:33,1106.50,1106.75,1106.50,1106.75,206,236,442.00
12/14/2004,08:34,1106.50,1106.75,1106.50,1106.75,15,10,25.00
12/14/2004,08:35,1106.75,1106.75,1106.50,1106.75,133,66,199.00
12/14/2004,08:36,1106.75,1106.75,1106.25,1106.25,406,586,992.00
12/14/2004,08:37,1106.25,1106.25,1105.75,1106.00,160,731,891.00
12/14/2004,08:38,1106.00,1106.25,1106.00,1106.25,1,118,119.00
12/14/2004,08:39,1106.25,1106.50,1106.25,1106.50,103,0,103.00
12/14/2004,08:40,1106.50,1107.00,1106.50,1106.75,25,13,38.00
12/14/2004,08:41,1106.75,1106.75,1106.25,1106.25,4,121,125.00
12/14/2004,08:42,1106.50,1106.75,1106.25,1106.25,13,34,47.00
12/14/2004,08:43,1106.25,1106.75,1106.25,1106.50,75,37,112.00
12/14/2004,08:44,1106.75,1106.75,1106.25,1106.50,15,17,32.00
12/14/2004,08:45,1106.50,1107.00,1106.50,1107.00,7,3,10.00
12/14/2004,08:46,1107.00,1107.25,1106.75,1106.75,57,77,134.00
12/14/2004,08:47,1107.00,1107.25,1106.75,1107.25,103,201,304.00
12/14/2004,08:48,1107.00,1107.50,1107.00,1107.50,550,37,587.00
12/14/2004,08:49,1107.25,1107.75,1107.25,1107.50,216,24,240.00
12/14/2004,08:50,1107.75,1107.75,1107.25,1107.25,53,131,184.00
12/14/2004,08:51,1107.50,1107.75,1107.50,1107.75,308,39,347.00
12/14/2004,08:52,1107.75,1107.75,1107.75,1107.75,282,0,282.00
12/14/2004,08:53,1107.75,1107.75,1107.00,1107.00,30,582,612.00
12/14/2004,08:54,1107.00,1107.25,1107.00,1107.25,9,177,186.00
12/14/2004,08:55,1107.25,1107.25,1106.75,1107.00,23,227,250.00
12/14/2004,08:56,1107.25,1107.50,1107.25,1107.25,52,7,59.00
12/14/2004,08:57,1107.50,1107.75,1107.50,1107.50,6,1,7.00
12/14/2004,08:58,1107.50,1107.75,1107.50,1107.75,41,22,63.00
12/14/2004,08:59,1108.00,1108.25,1107.75,1107.75,25,112,137.00
12/14/2004,09:00,1107.75,1108.00,1107.75,1107.75,2,17,19.00
12/14/2004,09:01,1107.50,1107.50,1107.25,1107.50,11,31,42.00
12/14/2004,09:02,1107.50,1107.50,1107.25,1107.25,4,6,10.00
12/14/2004,09:03,1107.50,1107.50,1107.50,1107.50,141,0,141.00
12/14/2004,09:05,1107.50,1107.50,1107.50,1107.50,5,0,5.00
12/14/2004,09:06,1107.25,1107.25,1107.25,1107.25,0,8,8.00
12/14/2004,09:07,1107.25,1107.50,1107.25,1107.50,1,42,43.00
12/14/2004,09:08,1107.25,1107.25,1107.25,1107.25,0,139,139.00
12/14/2004,09:09,1107.50,1107.50,1107.50,1107.50,11,0,11.00
12/14/2004,09:10,1107.50,1107.50,1107.25,1107.50,11,44,55.00
12/14/2004,09:11,1107.50,1107.50,1107.25,1107.25,3,2,5.00
12/14/2004,09:12,1107.25,1107.25,1107.25,1107.25,0,135,135.00
12/14/2004,09:13,1107.50,1107.50,1107.25,1107.25,7,124,131.00
12/14/2004,09:14,1107.25,1107.50,1107.25,1107.50,9,337,346.00
12/14/2004,09:15,1107.50,1107.50,1107.50,1107.50,8,0,8.00
12/14/2004,09:16,1107.50,1107.50,1107.25,1107.50,13,6,19.00
12/14/2004,09:17,1107.50,1107.75,1107.50,1107.75,223,0,223.00
12/14/2004,09:18,1107.75,1108.25,1107.75,1107.75,44,58,102.00
12/14/2004,09:19,1107.75,1108.00,1107.75,1107.75,38,17,55.00
12/14/2004,09:20,1107.75,1108.00,1107.75,1107.75,1,59,60.00
12/14/2004,09:21,1107.75,1107.75,1107.50,1107.50,0,8,8.00
12/14/2004,09:22,1107.50,1107.50,1107.25,1107.50,1,52,53.00
12/14/2004,09:23,1107.00,1107.00,1106.50,1106.50,0,89,89.00
12/14/2004,09:24,1106.50,1107.00,1106.25,1107.00,9,94,103.00
12/14/2004,09:25,1107.00,1107.00,1106.75,1106.75,192,39,231.00
12/14/2004,09:26,1106.75,1106.75,1106.25,1106.25,1,582,583.00
12/14/2004,09:27,1106.25,1106.50,1106.00,1106.25,176,78,254.00
12/14/2004,09:28,1106.00,1106.00,1106.00,1106.00,0,71,71.00
12/14/2004,09:29,1106.00,1106.00,1106.00,1106.00,0,14,14.00
12/14/2004,09:30,1106.25,1106.50,1106.25,1106.25,16,31,47.00
12/14/2004,09:31,1106.00,1106.25,1106.00,1106.25,1,1,2.00
12/14/2004,09:32,1106.50,1106.75,1106.50,1106.75,8,0,8.00
12/14/2004,09:33,1107.00,1107.75,1107.00,1107.75,144,4,148.00
12/14/2004,09:34,1108.00,1108.25,1107.75,1107.75,18,21,39.00
12/14/2004,09:35,1107.75,1108.00,1107.50,1107.50,4,92,96.00
12/14/2004,09:36,1107.50,1107.50,1107.50,1107.50,0,60,60.00
12/14/2004,09:37,1107.50,1107.50,1107.50,1107.50,0,23,23.00
12/14/2004,09:38,1107.50,1107.50,1107.50,1107.50,0,50,50.00
12/14/2004,09:39,1107.25,1107.25,1107.00,1107.25,1,5,6.00
12/14/2004,09:40,1107.50,1107.50,1107.50,1107.50,1,0,1.00
12/14/2004,09:41,1107.50,1107.50,1107.50,1107.50,2,0,2.00
12/14/2004,09:42,1107.50,1107.50,1107.00,1107.25,51,6,57.00
12/14/2004,09:43,1107.00,1107.00,1107.00,1107.00,0,5,5.00
12/14/2004,09:44,1107.25,1107.25,1107.25,1107.25,2,0,2.00
12/14/2004,09:45,1107.25,1107.50,1107.25,1107.50,6,0,6.00
12/14/2004,09:46,1107.75,1108.00,1107.50,1107.50,22,70,92.00
12/14/2004,09:47,1107.75,1107.75,1107.75,1107.75,10,0,10.00
12/14/2004,09:48,1107.75,1108.00,1107.75,1107.75,8,110,118.00
12/14/2004,09:49,1107.50,1107.75,1107.50,1107.75,5,3,8.00
12/14/2004,09:50,1107.75,1107.75,1107.25,1107.25,5,5,10.00
12/14/2004,09:51,1107.25,1107.50,1107.25,1107.50,5,2,7.00
12/14/2004,09:52,1107.50,1107.50,1107.25,1107.25,54,15,69.00
12/14/2004,09:53,1107.25,1107.50,1107.25,1107.50,1,103,104.00
12/14/2004,09:54,1107.25,1107.25,1107.00,1107.25,59,110,169.00
12/14/2004,09:55,1107.25,1107.50,1107.25,1107.25,7,1,8.00
12/14/2004,09:56,1107.25,1107.50,1107.25,1107.50,2,8,10.00
12/14/2004,09:57,1107.25,1107.25,1107.25,1107.25,0,8,8.00
12/14/2004,09:58,1107.50,1107.75,1107.50,1107.75,28,0,28.00
12/14/2004,09:59,1107.75,1108.00,1107.75,1107.75,43,1,44.00
12/14/2004,10:00,1107.50,1107.50,1107.25,1107.25,0,178,178.00
12/14/2004,10:01,1107.00,1107.50,1106.75,1107.25,35,292,327.00
12/14/2004,10:02,1107.00,1107.25,1107.00,1107.00,27,160,187.00
12/14/2004,10:03,1107.00,1107.25,1106.75,1107.25,309,786,1095.00
12/14/2004,10:04,1107.50,1107.50,1107.50,1107.50,35,0,35.00
12/14/2004,10:05,1107.75,1108.00,1107.50,1107.50,94,79,173.00
12/14/2004,10:06,1107.75,1107.75,1107.75,1107.75,3,0,3.00
12/14/2004,10:07,1107.50,1107.50,1107.50,1107.50,0,21,21.00
12/14/2004,10:08,1107.50,1107.50,1107.00,1107.25,8,91,99.00
12/14/2004,10:09,1107.50,1107.50,1107.50,1107.50,1,0,1.00
12/14/2004,10:10,1107.50,1107.50,1107.00,1107.00,5,151,156.00
12/14/2004,10:11,1107.00,1107.25,1107.00,1107.25,7,4,11.00
12/14/2004,10:12,1107.00,1107.00,1106.75,1106.75,0,25,25.00
12/14/2004,10:14,1106.75,1106.75,1106.50,1106.50,0,114,114.00
12/14/2004,10:15,1106.50,1106.50,1106.50,1106.50,0,19,19.00
12/14/2004,10:16,1106.75,1106.75,1106.50,1106.50,2,1,3.00
12/14/2004,10:17,1106.75,1106.75,1106.50,1106.50,1,155,156.00
12/14/2004,10:18,1106.50,1106.50,1106.50,1106.50,0,1,1.00
12/14/2004,10:19,1106.50,1106.50,1106.25,1106.25,0,331,331.00
12/14/2004,10:20,1106.50,1106.50,1106.50,1106.50,18,0,18.00
12/14/2004,10:21,1106.50,1106.50,1106.50,1106.50,95,0,95.00
12/14/2004,10:22,1106.50,1106.75,1106.50,1106.75,634,2,636.00
12/14/2004,10:23,1106.50,1106.50,1106.50,1106.50,0,5,5.00
12/14/2004,10:24,1106.75,1106.75,1106.75,1106.75,2,0,2.00
12/14/2004,10:25,1106.75,1106.75,1106.50,1106.50,1,21,22.00
12/14/2004,10:26,1106.50,1106.75,1106.50,1106.75,10,1,11.00
12/14/2004,10:28,1106.75,1107.00,1106.75,1107.00,5,0,5.00
12/14/2004,10:29,1106.75,1106.75,1106.75,1106.75,0,2,2.00
12/14/2004,10:30,1107.00,1107.00,1106.75,1107.00,30,1,31.00
12/14/2004,10:31,1107.25,1107.25,1107.00,1107.00,1,154,155.00
12/14/2004,10:32,1107.00,1107.25,1106.75,1106.75,46,180,226.00
12/14/2004,10:33,1107.00,1107.25,1107.00,1107.25,22,0,22.00
12/14/2004,10:34,1107.00,1107.00,1107.00,1107.00,0,2,2.00
12/14/2004,10:35,1107.00,1107.00,1107.00,1107.00,0,11,11.00
12/14/2004,10:36,1107.25,1107.25,1107.25,1107.25,52,0,52.00
12/14/2004,10:37,1107.25,1107.25,1107.00,1107.00,1,52,53.00
12/14/2004,10:38,1107.00,1107.00,1107.00,1107.00,0,1,1.00
12/14/2004,10:39,1107.25,1107.25,1107.25,1107.25,5,0,5.00
12/14/2004,10:40,1107.00,1107.00,1107.00,1107.00,0,8,8.00
12/14/2004,10:41,1107.00,1107.00,1107.00,1107.00,0,1,1.00
12/14/2004,10:42,1107.25,1107.25,1107.25,1107.25,156,0,156.00
12/14/2004,10:44,1107.25,1107.25,1107.25,1107.25,8,0,8.00
12/14/2004,10:45,1107.50,1107.50,1107.50,1107.50,4,0,4.00
12/14/2004,10:46,1107.25,1107.50,1107.25,1107.50,27,1,28.00
12/14/2004,10:47,1107.50,1107.50,1107.50,1107.50,5,0,5.00
12/14/2004,10:48,1107.25,1107.50,1107.25,1107.50,2,1,3.00
12/14/2004,10:49,1107.50,1107.50,1107.25,1107.50,80,20,100.00
12/14/2004,10:50,1107.50,1107.50,1107.50,1107.50,45,0,45.00
12/14/2004,10:51,1107.50,1107.50,1107.50,1107.50,2,0,2.00
12/14/2004,10:52,1107.50,1107.50,1107.50,1107.50,6,0,6.00
12/14/2004,10:53,1107.50,1107.50,1107.50,1107.50,25,0,25.00
12/14/2004,10:54,1107.50,1107.75,1107.25,1107.25,13,99,112.00
12/14/2004,10:55,1107.00,1107.00,1107.00,1107.00,0,20,20.00
12/14/2004,10:56,1106.75,1106.75,1106.75,1106.75,0,2,2.00
12/14/2004,10:57,1106.75,1106.75,1106.50,1106.75,9,7,16.00
12/14/2004,10:58,1106.75,1106.75,1106.50,1106.75,80,30,110.00
12/14/2004,10:59,1106.75,1107.00,1106.75,1107.00,14,0,14.00
12/14/2004,11:00,1107.00,1107.25,1107.00,1107.00,10,1,11.00
12/14/2004,11:01,1107.00,1107.00,1106.75,1106.75,0,2,2.00
12/14/2004,11:02,1106.75,1107.25,1106.75,1107.25,1,28,29.00
12/14/2004,11:03,1107.00,1107.00,1107.00,1107.00,0,193,193.00
12/14/2004,11:04,1107.25,1107.25,1107.00,1107.00,1,24,25.00
12/14/2004,11:05,1107.25,1107.25,1107.25,1107.25,7,0,7.00
12/14/2004,11:06,1107.00,1107.00,1107.00,1107.00,0,101,101.00
12/14/2004,11:07,1107.25,1107.50,1107.25,1107.25,104,5,109.00
12/14/2004,11:08,1107.25,1107.25,1107.25,1107.25,0,100,100.00
12/14/2004,11:10,1107.75,1108.00,1107.25,1107.25,21,4,25.00
12/14/2004,11:11,1107.75,1107.75,1107.75,1107.75,104,0,104.00
12/14/2004,11:12,1108.00,1108.00,1108.00,1108.00,1,0,1.00
12/14/2004,11:13,1108.00,1108.25,1108.00,1108.25,20,0,20.00
12/14/2004,11:14,1108.00,1108.00,1107.75,1107.75,0,113,113.00
12/14/2004,11:15,1108.00,1108.00,1107.75,1108.00,8,2,10.00
12/14/2004,11:16,1107.75,1107.75,1107.50,1107.50,0,6,6.00
12/14/2004,11:17,1108.00,1108.00,1107.75,1107.75,67,3,70.00
12/14/2004,11:18,1107.75,1107.75,1107.75,1107.75,0,2,2.00
12/14/2004,11:19,1107.75,1107.75,1107.75,1107.75,0,31,31.00
12/14/2004,11:20,1108.00,1108.75,1108.00,1108.75,155,52,207.00
12/14/2004,11:21,1108.25,1108.75,1108.25,1108.25,57,298,355.00
12/14/2004,11:22,1108.25,1108.75,1108.25,1108.75,311,3,314.00
12/14/2004,11:23,1108.75,1108.75,1108.50,1108.50,1,164,165.00
12/14/2004,11:24,1108.50,1108.50,1108.50,1108.50,0,4,4.00
12/14/2004,11:25,1108.50,1108.50,1108.50,1108.50,0,162,162.00
12/14/2004,11:26,1108.50,1108.50,1108.50,1108.50,0,5,5.00
12/14/2004,11:27,1108.25,1108.25,1108.25,1108.25,0,3,3.00
12/14/2004,11:28,1108.25,1108.25,1108.00,1108.25,1,21,22.00
12/14/2004,11:30,1108.25,1108.25,1107.75,1107.75,50,26,76.00
12/14/2004,11:31,1107.75,1107.75,1107.25,1107.75,78,40,118.00
12/14/2004,11:32,1107.50,1107.50,1107.00,1107.00,1,32,33.00
12/14/2004,11:33,1107.25,1107.25,1107.00,1107.00,3,10,13.00
12/14/2004,11:34,1107.25,1107.25,1107.00,1107.25,16,1,17.00
12/14/2004,11:35,1107.25,1107.25,1107.00,1107.25,6,1,7.00
12/14/2004,11:36,1107.25,1107.25,1107.25,1107.25,12,0,12.00
12/14/2004,11:37,1107.25,1107.25,1107.25,1107.25,5,0,5.00
12/14/2004,11:38,1107.00,1107.25,1107.00,1107.25,3,185,188.00
12/14/2004,11:39,1107.25,1107.25,1107.25,1107.25,1,0,1.00
12/14/2004,11:40,1107.25,1107.25,1107.25,1107.25,1,0,1.00
12/14/2004,11:41,1107.25,1107.25,1107.25,1107.25,17,0,17.00
12/14/2004,11:42,1107.50,1107.50,1107.50,1107.50,2,0,2.00
12/14/2004,11:43,1107.75,1107.75,1107.75,1107.75,1,0,1.00
12/14/2004,11:44,1107.75,1108.00,1107.75,1108.00,2,0,2.00
12/14/2004,11:46,1107.50,1107.75,1107.25,1107.75,1,37,38.00
12/14/2004,11:47,1107.50,1107.50,1107.50,1107.50,0,1,1.00
12/14/2004,11:48,1107.50,1107.50,1107.50,1107.50,0,2,2.00
12/14/2004,11:49,1107.75,1108.25,1107.75,1108.25,31,0,31.00
12/14/2004,11:50,1108.25,1108.25,1108.25,1108.25,106,0,106.00
12/14/2004,11:51,1108.25,1108.25,1108.00,1108.00,1,10,11.00
12/14/2004,11:52,1107.75,1108.00,1107.75,1108.00,1,50,51.00
12/14/2004,11:53,1107.75,1107.75,1107.75,1107.75,0,2,2.00
12/14/2004,11:54,1108.00,1108.00,1108.00,1108.00,6,0,6.00
12/14/2004,11:55,1108.00,1108.00,1108.00,1108.00,2,0,2.00
12/14/2004,11:56,1108.00,1108.25,1108.00,1108.25,7,0,7.00
12/14/2004,11:57,1108.25,1108.25,1108.00,1108.00,1,30,31.00
12/14/2004,11:58,1107.75,1108.00,1107.75,1108.00,1,4,5.00
12/14/2004,11:59,1107.75,1107.75,1107.75,1107.75,0,1,1.00
12/14/2004,12:00,1107.75,1108.25,1107.75,1108.25,3,34,37.00
12/14/2004,12:01,1108.25,1108.50,1108.25,1108.25,41,15,56.00
12/14/2004,12:02,1108.00,1108.00,1108.00,1108.00,0,2,2.00
12/14/2004,12:03,1108.25,1108.25,1108.25,1108.25,88,0,88.00
12/14/2004,12:04,1108.25,1108.25,1108.25,1108.25,63,0,63.00
12/14/2004,12:05,1108.25,1108.25,1108.25,1108.25,4,0,4.00
12/14/2004,12:07,1108.00,1108.00,1108.00,1108.00,0,39,39.00
12/14/2004,12:08,1108.00,1108.00,1108.00,1108.00,0,30,30.00
12/14/2004,12:09,1107.75,1107.75,1107.75,1107.75,0,1,1.00
12/14/2004,12:10,1108.00,1108.00,1108.00,1108.00,1,0,1.00
12/14/2004,12:11,1107.75,1107.75,1107.75,1107.75,0,339,339.00
12/14/2004,12:12,1107.75,1108.00,1107.75,1108.00,14,43,57.00
12/14/2004,12:13,1107.75,1108.00,1107.75,1108.00,2,1,3.00
12/14/2004,12:14,1108.00,1108.00,1107.75,1107.75,2,4,6.00
12/14/2004,12:15,1107.75,1108.00,1107.75,1107.75,1,14,15.00
12/14/2004,12:16,1107.75,1107.75,1107.75,1107.75,0,3,3.00
12/14/2004,12:17,1107.75,1107.75,1107.75,1107.75,0,109,109.00
12/14/2004,12:18,1107.75,1108.00,1107.75,1108.00,12,1,13.00
12/14/2004,12:19,1108.00,1108.00,1107.75,1108.00,102,2,104.00
12/14/2004,12:21,1108.00,1108.25,1108.00,1108.25,156,2,158.00
12/14/2004,12:22,1108.25,1108.50,1108.25,1108.25,26,5,31.00
12/14/2004,12:23,1108.50,1108.50,1108.25,1108.50,16,1,17.00
12/14/2004,12:24,1108.25,1108.25,1108.25,1108.25,0,14,14.00
12/14/2004,12:25,1108.50,1108.75,1108.50,1108.75,43,3,46.00
12/14/2004,12:26,1108.75,1108.75,1108.25,1108.25,8,21,29.00
12/14/2004,12:27,1108.25,1108.25,1108.25,1108.25,0,1,1.00
12/14/2004,12:28,1108.25,1108.25,1108.00,1108.00,0,13,13.00
12/14/2004,12:29,1108.00,1108.00,1108.00,1108.00,0,2,2.00
12/14/2004,12:30,1108.25,1108.25,1108.25,1108.25,2,0,2.00
12/14/2004,12:31,1108.00,1108.00,1107.75,1107.75,14,14,28.00
12/14/2004,12:32,1108.25,1108.25,1108.00,1108.00,1,11,12.00
12/14/2004,12:33,1107.75,1107.75,1107.75,1107.75,0,1,1.00
12/14/2004,12:34,1108.00,1108.00,1108.00,1108.00,1,0,1.00
12/14/2004,12:35,1108.00,1108.00,1108.00,1108.00,1,0,1.00
12/14/2004,12:36,1107.75,1107.75,1107.75,1107.75,0,183,183.00
12/14/2004,12:37,1107.75,1107.75,1107.75,1107.75,0,128,128.00
12/14/2004,12:38,1107.75,1107.75,1107.75,1107.75,0,1,1.00
12/14/2004,12:39,1107.50,1107.50,1107.50,1107.50,0,2,2.00
12/14/2004,12:40,1107.75,1107.75,1107.75,1107.75,11,0,11.00
12/14/2004,12:42,1107.75,1107.75,1107.75,1107.75,16,0,16.00
12/14/2004,12:43,1108.00,1108.00,1108.00,1108.00,2,0,2.00
12/14/2004,12:44,1107.75,1108.00,1107.75,1108.00,3,29,32.00
12/14/2004,12:46,1107.75,1107.75,1107.75,1107.75,0,7,7.00
12/14/2004,12:50,1107.75,1107.75,1107.50,1107.50,25,8,33.00
12/14/2004,12:52,1107.75,1107.75,1107.75,1107.75,27,0,27.00
12/14/2004,12:53,1107.75,1107.75,1107.75,1107.75,37,0,37.00
12/14/2004,12:54,1108.00,1108.00,1108.00,1108.00,20,0,20.00
12/14/2004,12:55,1107.75,1107.75,1107.75,1107.75,0,1,1.00
12/14/2004,12:56,1107.75,1107.75,1107.50,1107.50,0,25,25.00
12/14/2004,12:57,1107.50,1107.50,1107.50,1107.50,0,9,9.00
12/14/2004,12:58,1107.75,1108.00,1107.75,1107.75,35,42,77.00
12/14/2004,12:59,1108.00,1108.00,1107.75,1107.75,3,12,15.00
12/14/2004,13:00,1108.00,1108.00,1107.75,1107.75,16,3,19.00
12/14/2004,13:01,1107.75,1108.00,1107.75,1108.00,1,2,3.00
12/14/2004,13:02,1107.75,1107.75,1107.75,1107.75,0,3,3.00
12/14/2004,13:03,1107.75,1107.75,1107.75,1107.75,0,5,5.00
12/14/2004,13:04,1107.75,1107.75,1107.75,1107.75,0,2,2.00
12/14/2004,13:05,1107.75,1108.00,1107.75,1108.00,25,15,40.00
12/14/2004,13:06,1108.00,1108.00,1108.00,1108.00,13,0,13.00
12/14/2004,13:07,1108.25,1109.25,1108.25,1109.25,290,109,399.00
12/14/2004,13:08,1109.00,1109.00,1108.50,1109.00,150,57,207.00
12/14/2004,13:09,1109.00,1109.00,1108.75,1108.75,150,22,172.00
12/14/2004,13:10,1109.00,1109.00,1108.50,1109.00,6,71,77.00
12/14/2004,13:11,1109.25,1109.50,1109.00,1109.00,11,4,15.00
12/14/2004,13:12,1109.25,1109.50,1109.00,1109.00,7,12,19.00
12/14/2004,13:13,1108.75,1109.25,1108.75,1109.25,6,4,10.00
12/14/2004,13:14,1109.25,1109.50,1109.25,1109.50,7,0,7.00
12/14/2004,13:15,1109.25,1110.00,1109.25,1110.00,71,5,76.00
12/14/2004,13:16,1110.00,1110.50,1109.50,1109.50,69,382,451.00
12/14/2004,13:17,1109.50,1109.75,1109.50,1109.75,106,156,262.00
12/14/2004,13:18,1109.75,1110.00,1109.50,1109.75,251,372,623.00
12/14/2004,13:19,1109.75,1110.75,1109.75,1110.50,99,133,232.00
12/14/2004,13:20,1110.50,1110.50,1109.25,1109.50,47,268,315.00
12/14/2004,13:21,1109.75,1109.75,1109.00,1109.00,160,92,252.00
12/14/2004,13:22,1108.75,1108.75,1107.00,1107.75,305,414,719.00
12/14/2004,13:23,1107.50,1107.75,1107.25,1107.75,24,132,156.00
12/14/2004,13:24,1108.00,1109.00,1107.75,1108.50,52,30,82.00
12/14/2004,13:25,1108.25,1108.50,1108.00,1108.25,194,135,329.00
12/14/2004,13:26,1108.50,1109.50,1108.50,1109.00,176,162,338.00
12/14/2004,13:27,1108.50,1108.50,1107.75,1108.25,59,210,269.00
12/14/2004,13:28,1108.25,1109.00,1108.25,1108.75,155,4,159.00
12/14/2004,13:29,1108.75,1109.00,1108.50,1109.00,21,42,63.00
12/14/2004,13:30,1108.50,1109.25,1108.25,1109.25,171,15,186.00
12/14/2004,13:31,1109.25,1109.50,1109.00,1109.00,129,27,156.00
12/14/2004,13:32,1108.75,1109.25,1108.75,1109.25,36,64,100.00
12/14/2004,13:33,1109.25,1109.25,1109.00,1109.00,111,22,133.00
12/14/2004,13:34,1109.00,1109.00,1108.25,1108.50,11,28,39.00
12/14/2004,13:35,1108.50,1108.75,1108.50,1108.50,121,13,134.00
12/14/2004,13:36,1108.50,1109.00,1108.50,1109.00,128,3,131.00
12/14/2004,13:37,1109.00,1109.00,1108.25,1108.75,152,34,186.00
12/14/2004,13:38,1108.25,1108.25,1107.50,1107.75,862,219,1081.00
12/14/2004,13:39,1108.00,1108.00,1107.75,1107.75,62,115,177.00
12/14/2004,13:40,1107.75,1108.00,1107.50,1107.50,109,73,182.00
12/14/2004,13:41,1107.50,1108.00,1107.50,1107.50,2,51,53.00
12/14/2004,13:42,1107.50,1108.25,1107.50,1108.25,22,1,23.00
12/14/2004,13:43,1108.00,1108.00,1108.00,1108.00,0,10,10.00
12/14/2004,13:44,1108.00,1108.00,1108.00,1108.00,0,4,4.00
12/14/2004,13:45,1107.75,1108.00,1107.75,1108.00,318,6,324.00
12/14/2004,13:46,1108.25,1108.75,1108.25,1108.25,38,42,80.00
12/14/2004,13:47,1108.50,1108.50,1108.00,1108.25,10,3,13.00
12/14/2004,13:48,1108.50,1108.50,1108.50,1108.50,5,0,5.00
12/14/2004,13:49,1108.25,1108.25,1108.00,1108.25,1,4,5.00
12/14/2004,13:50,1108.50,1108.50,1108.50,1108.50,1,0,1.00
12/14/2004,13:51,1108.25,1108.25,1107.75,1108.25,17,59,76.00
12/14/2004,13:52,1108.25,1108.25,1108.25,1108.25,303,0,303.00
12/14/2004,13:53,1108.25,1109.25,1108.25,1109.25,65,0,65.00
12/14/2004,13:54,1109.00,1109.25,1108.75,1108.75,5,8,13.00
12/14/2004,13:55,1109.00,1109.75,1109.00,1109.75,405,2,407.00
12/14/2004,13:56,1109.75,1110.50,1109.25,1110.00,499,61,560.00
12/14/2004,13:57,1110.25,1111.25,1110.00,1111.00,190,13,203.00
12/14/2004,13:58,1111.00,1111.25,1110.50,1110.50,28,212,240.00
12/14/2004,13:59,1110.50,1110.75,1110.00,1110.50,14,34,48.00
12/14/2004,14:00,1110.25,1111.00,1110.25,1110.75,66,14,80.00
12/14/2004,14:01,1110.75,1111.25,1110.75,1111.25,327,12,339.00
12/14/2004,14:02,1111.50,1111.75,1111.50,1111.50,107,27,134.00
12/14/2004,14:03,1111.50,1113.00,1111.25,1113.00,430,216,646.00
12/14/2004,14:04,1113.00,1113.00,1112.25,1112.50,364,350,714.00
12/14/2004,14:05,1112.50,1112.75,1112.25,1112.50,20,243,263.00
12/14/2004,14:06,1112.50,1113.00,1112.25,1112.50,71,25,96.00
12/14/2004,14:07,1112.25,1112.50,1112.25,1112.25,14,70,84.00
12/14/2004,14:08,1112.25,1112.50,1112.25,1112.50,7,72,79.00
12/14/2004,14:09,1112.50,1112.50,1112.25,1112.50,31,7,38.00
12/14/2004,14:10,1112.50,1112.75,1112.50,1112.50,101,11,112.00
12/14/2004,14:11,1112.50,1112.75,1112.25,1112.75,10,4,14.00
12/14/2004,14:12,1112.50,1112.75,1112.25,1112.25,1,37,38.00
12/14/2004,14:13,1112.50,1113.00,1112.50,1112.75,92,1,93.00
12/14/2004,14:14,1112.75,1112.75,1112.50,1112.50,0,14,14.00
12/14/2004,14:15,1112.50,1112.50,1112.50,1112.50,0,14,14.00
12/14/2004,14:16,1112.50,1112.75,1112.25,1112.50,9,26,35.00
12/14/2004,14:17,1112.75,1113.25,1112.75,1113.00,126,137,263.00
12/14/2004,14:18,1113.25,1113.25,1113.00,1113.25,2,14,16.00
12/14/2004,14:19,1113.00,1113.00,1112.75,1113.00,4,75,79.00
12/14/2004,14:20,1112.75,1112.75,1112.25,1112.25,2,84,86.00
12/14/2004,14:21,1112.00,1112.25,1111.75,1112.25,65,175,240.00
12/14/2004,14:22,1112.00,1112.00,1111.75,1112.00,2,23,25.00
12/14/2004,14:23,1112.00,1112.00,1112.00,1112.00,19,0,19.00
12/14/2004,14:24,1112.00,1112.00,1112.00,1112.00,40,0,40.00
12/14/2004,14:25,1112.00,1112.25,1111.75,1111.75,15,52,67.00
12/14/2004,14:26,1111.75,1111.75,1111.50,1111.50,8,20,28.00
12/14/2004,14:27,1111.50,1112.00,1111.50,1111.75,28,16,44.00
12/14/2004,14:28,1111.75,1111.75,1111.50,1111.50,0,35,35.00
12/14/2004,14:29,1111.50,1111.75,1111.25,1111.50,1,23,24.00
12/14/2004,14:30,1111.50,1111.50,1111.25,1111.25,3,87,90.00
12/14/2004,14:31,1111.25,1111.75,1110.75,1111.25,30,67,97.00
12/14/2004,14:32,1110.75,1111.00,1110.75,1111.00,14,4,18.00
12/14/2004,14:33,1110.75,1111.00,1110.75,1111.00,8,4,12.00
12/14/2004,14:34,1110.75,1110.75,1110.75,1110.75,0,49,49.00
12/14/2004,14:35,1110.75,1110.75,1110.25,1110.50,36,23,59.00
12/14/2004,14:36,1110.25,1110.75,1110.25,1110.75,280,4,284.00
12/14/2004,14:37,1110.50,1110.75,1110.50,1110.50,4,3,7.00
12/14/2004,14:38,1110.75,1111.50,1110.50,1111.25,403,131,534.00
12/14/2004,14:39,1111.25,1111.75,1111.00,1111.50,23,36,59.00
12/14/2004,14:40,1111.50,1111.75,1111.50,1111.50,1,307,308.00
12/14/2004,14:41,1111.75,1111.75,1111.00,1111.25,103,117,220.00
12/14/2004,14:42,1111.25,1111.25,1111.25,1111.25,27,0,27.00
12/14/2004,14:43,1111.25,1111.50,1111.00,1111.50,63,8,71.00
12/14/2004,14:44,1111.50,1111.50,1111.25,1111.25,11,18,29.00
12/14/2004,14:45,1111.25,1111.50,1111.25,1111.50,2,4,6.00
12/14/2004,14:46,1111.25,1111.50,1111.25,1111.25,2,23,25.00
12/14/2004,14:47,1111.25,1111.25,1111.00,1111.25,64,13,77.00
12/14/2004,14:48,1111.50,1111.50,1111.00,1111.50,111,4,115.00
12/14/2004,14:49,1111.25,1111.25,1111.25,1111.25,0,11,11.00
12/14/2004,14:50,1111.50,1111.50,1111.50,1111.50,1,0,1.00
12/14/2004,14:51,1111.50,1111.50,1111.25,1111.25,96,22,118.00
12/14/2004,14:52,1111.25,1111.25,1110.50,1110.50,2,73,75.00
12/14/2004,14:53,1110.50,1110.50,1110.25,1110.25,128,33,161.00
12/14/2004,14:54,1110.25,1110.50,1110.25,1110.50,177,6,183.00
12/14/2004,14:55,1110.50,1110.75,1110.50,1110.75,81,56,137.00
12/14/2004,14:56,1110.75,1110.75,1110.75,1110.75,2,0,2.00
12/14/2004,14:57,1110.75,1111.00,1110.75,1110.75,4,1,5.00
12/14/2004,14:58,1110.50,1110.75,1110.50,1110.50,159,175,334.00
12/14/2004,14:59,1110.75,1111.00,1110.75,1111.00,85,1,86.00
12/14/2004,15:00,1110.75,1111.75,1110.75,1111.75,305,62,367.00
12/14/2004,15:01,1111.75,1112.00,1111.50,1112.00,256,2,258.00
12/14/2004,15:02,1112.00,1112.00,1111.75,1111.75,4,87,91.00
12/14/2004,15:03,1111.75,1112.00,1111.50,1111.50,7,246,253.00
12/14/2004,15:04,1111.50,1111.50,1111.50,1111.50,0,4,4.00
12/14/2004,15:05,1111.25,1111.25,1111.25,1111.25,0,35,35.00
12/14/2004,15:06,1111.25,1111.25,1111.00,1111.25,1,56,57.00
12/14/2004,15:07,1111.25,1111.25,1111.00,1111.25,3,94,97.00
12/14/2004,15:08,1111.00,1111.25,1111.00,1111.25,4,162,166.00
12/14/2004,15:09,1111.00,1111.25,1111.00,1111.00,1,74,75.00
12/14/2004,15:10,1111.00,1111.25,1111.00,1111.00,12,142,154.00
12/14/2004,15:11,1111.00,1111.00,1110.75,1111.00,22,5,27.00
12/14/2004,15:12,1110.75,1111.00,1110.50,1111.00,5,81,86.00
12/14/2004,15:13,1110.75,1111.00,1110.75,1110.75,2,27,29.00
12/14/2004,15:14,1111.00,1111.50,1111.00,1111.50,10,12,22.00
12/14/2004,15:15,1111.25,1112.00,1111.00,1112.00,154,20,174.00
12/14/2004,15:31,1111.75,1111.75,1111.75,1111.75,0,11,11.00
12/14/2004,15:33,1111.25,1111.25,1111.25,1111.25,0,2,2.00
12/14/2004,15:35,1111.25,1111.25,1111.25,1111.25,0,5,5.00
12/14/2004,15:43,1111.50,1111.50,1111.50,1111.50,3,0,3.00
12/14/2004,15:45,1111.50,1111.50,1111.50,1111.50,1,0,1.00
12/14/2004,15:51,1111.50,1111.50,1111.50,1111.50,1,0,1.00
12/14/2004,15:52,1111.25,1111.25,1111.25,1111.25,0,1,1.00
12/14/2004,15:58,1111.50,1111.50,1111.50,1111.50,5,0,5.00
12/14/2004,16:00,1111.00,1111.00,1111.00,1111.00,0,11,11.00
12/14/2004,17:02,1111.00,1111.00,1111.00,1111.00,5,0,5.00
12/14/2004,17:03,1111.00,1111.00,1110.25,1110.50,15,21,36.00
12/14/2004,17:11,1110.50,1110.50,1110.50,1110.50,37,0,37.00
12/14/2004,17:12,1110.50,1110.50,1110.50,1110.50,4,0,4.00
12/14/2004,17:13,1110.50,1110.50,1110.50,1110.50,34,0,34.00
12/14/2004,17:14,1110.25,1110.25,1110.25,1110.25,0,2,2.00
12/14/2004,17:19,1110.50,1110.50,1110.50,1110.50,1,0,1.00
12/14/2004,17:21,1110.50,1110.50,1110.50,1110.50,46,0,46.00
12/14/2004,17:23,1110.50,1110.50,1110.50,1110.50,29,0,29.00
12/14/2004,17:24,1110.50,1110.50,1110.50,1110.50,49,0,49.00
12/14/2004,17:30,1110.00,1110.25,1110.00,1110.25,1,1,2.00
12/14/2004,17:35,1110.25,1110.25,1110.25,1110.25,1,0,1.00
12/14/2004,17:36,1110.50,1110.50,1110.50,1110.50,2,0,2.00
12/14/2004,17:46,1110.50,1110.50,1110.50,1110.50,1,0,1.00
12/14/2004,17:49,1110.50,1110.50,1110.50,1110.50,35,0,35.00
12/14/2004,17:55,1110.75,1110.75,1110.75,1110.75,2,0,2.00
12/14/2004,17:56,1110.75,1111.00,1110.75,1111.00,6,0,6.00
12/14/2004,18:51,1110.75,1110.75,1110.75,1110.75,0,1,1.00
12/14/2004,18:54,1111.00,1111.00,1111.00,1111.00,2,0,2.00
12/14/2004,19:01,1111.00,1111.00,1111.00,1111.00,5,0,5.00
12/14/2004,19:07,1111.00,1111.00,1111.00,1111.00,1,0,1.00
12/14/2004,19:53,1110.75,1110.75,1110.75,1110.75,0,1,1.00
12/14/2004,19:54,1110.75,1110.75,1110.75,1110.75,0,5,5.00
12/14/2004,20:06,1111.00,1111.00,1110.75,1110.75,1,1,2.00
12/14/2004,20:07,1110.75,1110.75,1110.75,1110.75,0,3,3.00
12/14/2004,20:36,1110.50,1110.50,1110.50,1110.50,0,2,2.00
12/14/2004,21:26,1110.25,1110.25,1110.25,1110.25,0,1,1.00
12/14/2004,21:29,1110.25,1110.25,1110.25,1110.25,0,1,1.00
12/14/2004,21:40,1110.25,1110.25,1110.25,1110.25,0,1,1.00
12/14/2004,22:12,1110.75,1110.75,1110.75,1110.75,1,0,1.00
12/14/2004,22:22,1111.00,1111.00,1111.00,1111.00,1,0,1.00
12/14/2004,22:36,1111.00,1111.00,1111.00,1111.00,1,0,1.00
12/14/2004,23:01,1111.25,1111.25,1111.25,1111.25,1,0,1.00
12/14/2004,23:32,1111.00,1111.00,1111.00,1111.00,0,1,1.00
12/15/2004,00:01,1111.00,1111.50,1111.00,1111.50,17,1,18.00
12/15/2004,00:02,1111.50,1111.50,1111.50,1111.50,7,0,7.00
12/15/2004,00:15,1111.50,1111.50,1111.50,1111.50,1,0,1.00
12/15/2004,00:17,1111.50,1111.50,1111.50,1111.50,3,0,3.00
12/15/2004,00:21,1111.50,1111.50,1111.50,1111.50,2,0,2.00
12/15/2004,00:24,1111.50,1111.50,1111.50,1111.50,1,0,1.00
12/15/2004,00:38,1111.50,1111.50,1111.50,1111.50,1,0,1.00
12/15/2004,00:45,1111.25,1111.25,1111.25,1111.25,0,9,9.00
12/15/2004,00:47,1111.25,1111.25,1111.25,1111.25,0,1,1.00
12/15/2004,00:59,1111.25,1111.25,1111.25,1111.25,0,2,2.00
12/15/2004,01:02,1111.25,1111.25,1111.25,1111.25,0,5,5.00
12/15/2004,01:10,1111.50,1111.50,1111.50,1111.50,5,0,5.00
12/15/2004,01:17,1111.00,1111.00,1111.00,1111.00,0,1,1.00
12/15/2004,01:26,1111.25,1111.25,1111.25,1111.25,1,0,1.00
12/15/2004,01:35,1111.25,1111.25,1111.25,1111.25,1,0,1.00
12/15/2004,01:44,1111.50,1111.50,1111.50,1111.50,35,0,35.00
12/15/2004,01:45,1111.50,1111.50,1111.50,1111.50,10,0,10.00
12/15/2004,01:47,1111.50,1111.50,1111.50,1111.50,19,0,19.00
12/15/2004,01:48,1111.50,1111.50,1111.50,1111.50,6,0,6.00
12/15/2004,01:51,1111.50,1111.50,1111.50,1111.50,15,0,15.00
12/15/2004,01:52,1111.50,1111.50,1111.50,1111.50,5,0,5.00
12/15/2004,01:55,1111.25,1111.25,1111.25,1111.25,0,7,7.00
12/15/2004,01:56,1111.50,1111.50,1111.50,1111.50,5,0,5.00
12/15/2004,01:58,1111.50,1111.50,1111.50,1111.50,5,0,5.00
12/15/2004,02:01,1111.50,1111.50,1111.25,1111.50,15,12,27.00
12/15/2004,02:02,1111.00,1111.00,1111.00,1111.00,0,3,3.00
12/15/2004,02:03,1111.25,1111.25,1111.25,1111.25,7,0,7.00
12/15/2004,02:05,1111.25,1111.25,1111.00,1111.00,7,1,8.00
12/15/2004,02:10,1111.00,1111.00,1111.00,1111.00,0,13,13.00
12/15/2004,02:15,1110.50,1110.50,1110.50,1110.50,0,1,1.00
12/15/2004,02:16,1110.25,1110.25,1110.25,1110.25,0,1,1.00
12/15/2004,02:18,1110.50,1110.50,1110.50,1110.50,2,0,2.00
12/15/2004,02:19,1110.00,1110.00,1110.00,1110.00,0,1,1.00
12/15/2004,02:20,1110.50,1110.50,1110.50,1110.50,5,0,5.00
12/15/2004,02:23,1110.50,1110.50,1110.00,1110.00,6,2,8.00
12/15/2004,02:24,1110.25,1110.25,1110.25,1110.25,1,0,1.00
12/15/2004,02:26,1110.25,1110.25,1110.25,1110.25,2,0,2.00
12/15/2004,02:31,1110.75,1110.75,1110.75,1110.75,1,0,1.00
12/15/2004,02:33,1110.75,1110.75,1110.75,1110.75,1,0,1.00
12/15/2004,02:35,1110.50,1110.50,1110.50,1110.50,0,1,1.00
12/15/2004,02:39,1110.50,1110.50,1110.25,1110.25,0,3,3.00
12/15/2004,02:40,1110.25,1110.50,1110.25,1110.50,1,2,3.00
12/15/2004,02:42,1110.50,1110.50,1110.50,1110.50,6,0,6.00
12/15/2004,02:43,1110.25,1110.25,1110.25,1110.25,0,2,2.00
12/15/2004,02:44,1110.25,1110.25,1110.25,1110.25,0,8,8.00
12/15/2004,02:48,1110.25,1110.25,1110.25,1110.25,0,1,1.00
12/15/2004,02:50,1110.25,1110.25,1110.25,1110.25,0,2,2.00
12/15/2004,02:52,1110.25,1110.25,1110.00,1110.00,0,7,7.00
12/15/2004,02:55,1110.00,1110.00,1110.00,1110.00,0,1,1.00
12/15/2004,02:56,1110.25,1110.25,1110.25,1110.25,1,0,1.00
12/15/2004,02:58,1110.00,1110.00,1110.00,1110.00,0,1,1.00
12/15/2004,02:59,1110.00,1110.00,1110.00,1110.00,0,2,2.00
12/15/2004,03:05,1110.50,1110.50,1110.50,1110.50,3,0,3.00
12/15/2004,03:07,1110.50,1110.50,1110.50,1110.50,2,0,2.00
12/15/2004,03:11,1110.50,1110.50,1110.50,1110.50,13,0,13.00
12/15/2004,03:12,1110.25,1110.25,1110.25,1110.25,0,5,5.00
12/15/2004,03:13,1110.25,1110.25,1110.25,1110.25,0,4,4.00
12/15/2004,03:17,1110.00,1110.00,1110.00,1110.00,0,8,8.00
12/15/2004,03:32,1110.00,1110.00,1110.00,1110.00,0,1,1.00
12/15/2004,03:38,1110.25,1110.25,1110.25,1110.25,1,0,1.00
12/15/2004,03:39,1110.25,1110.25,1110.25,1110.25,1,0,1.00
12/15/2004,03:42,1110.25,1110.25,1110.25,1110.25,4,0,4.00
12/15/2004,03:44,1110.25,1110.25,1110.25,1110.25,3,0,3.00
12/15/2004,03:48,1110.25,1110.25,1110.25,1110.25,6,0,6.00
12/15/2004,03:49,1110.25,1110.25,1110.25,1110.25,8,0,8.00
12/15/2004,03:50,1110.50,1110.50,1110.50,1110.50,4,0,4.00
12/15/2004,03:51,1110.50,1110.50,1110.50,1110.50,2,0,2.00
12/15/2004,03:54,1110.50,1110.50,1110.50,1110.50,1,0,1.00
12/15/2004,03:55,1110.50,1110.50,1110.50,1110.50,1,0,1.00
12/15/2004,03:57,1110.50,1110.50,1110.50,1110.50,6,0,6.00
12/15/2004,03:58,1110.50,1110.50,1110.50,1110.50,2,0,2.00
12/15/2004,04:08,1110.50,1110.50,1110.50,1110.50,7,0,7.00
12/15/2004,04:09,1110.50,1110.50,1110.50,1110.50,2,0,2.00
12/15/2004,04:11,1110.50,1110.50,1110.50,1110.50,5,0,5.00
12/15/2004,04:15,1110.25,1110.50,1110.00,1110.00,1,15,16.00
12/15/2004,04:18,1110.25,1110.25,1110.25,1110.25,2,0,2.00
12/15/2004,04:22,1110.25,1110.25,1110.25,1110.25,4,0,4.00
12/15/2004,04:27,1110.00,1110.00,1110.00,1110.00,0,1,1.00
12/15/2004,04:33,1110.25,1110.25,1110.00,1110.00,5,1,6.00
12/15/2004,04:36,1110.00,1110.00,1110.00,1110.00,0,7,7.00
12/15/2004,04:40,1110.00,1110.00,1110.00,1110.00,0,1,1.00
12/15/2004,04:45,1110.25,1110.25,1110.25,1110.25,20,0,20.00
12/15/2004,04:46,1110.25,1110.25,1110.25,1110.25,1,0,1.00
12/15/2004,04:50,1110.50,1110.50,1110.50,1110.50,100,0,100.00
12/15/2004,04:52,1110.50,1110.50,1110.25,1110.25,3,1,4.00
12/15/2004,04:54,1110.25,1110.25,1110.25,1110.25,0,1,1.00
12/15/2004,05:05,1110.00,1110.00,1110.00,1110.00,0,10,10.00
12/15/2004,05:06,1110.00,1110.25,1110.00,1110.25,3,60,63.00
12/15/2004,05:07,1110.00,1110.00,1110.00,1110.00,0,1,1.00
12/15/2004,05:08,1110.00,1110.00,1110.00,1110.00,0,4,4.00
12/15/2004,05:19,1110.50,1110.50,1110.50,1110.50,1,0,1.00
12/15/2004,05:25,1110.75,1110.75,1110.75,1110.75,2,0,2.00
12/15/2004,05:28,1110.50,1110.75,1110.50,1110.75,6,1,7.00
12/15/2004,05:34,1110.75,1110.75,1110.75,1110.75,5,0,5.00
12/15/2004,05:36,1110.75,1110.75,1110.75,1110.75,5,0,5.00
12/15/2004,05:42,1110.75,1110.75,1110.75,1110.75,2,0,2.00
12/15/2004,05:43,1111.50,1111.50,1111.50,1111.50,3,0,3.00
12/15/2004,05:44,1111.25,1111.25,1111.25,1111.25,0,2,2.00
12/15/2004,05:50,1111.50,1111.50,1111.50,1111.50,50,0,50.00
12/15/2004,05:51,1111.25,1111.25,1111.00,1111.00,0,2,2.00
12/15/2004,05:52,1111.25,1111.25,1111.25,1111.25,3,0,3.00
12/15/2004,05:54,1111.50,1111.50,1111.50,1111.50,10,0,10.00
12/15/2004,05:56,1111.25,1111.25,1111.25,1111.25,0,1,1.00
12/15/2004,05:57,1111.50,1111.50,1111.50,1111.50,1,0,1.00
12/15/2004,05:58,1111.25,1111.25,1111.25,1111.25,0,1,1.00
12/15/2004,06:07,1111.50,1111.50,1111.25,1111.25,2,1,3.00
12/15/2004,06:08,1111.25,1111.25,1111.25,1111.25,0,1,1.00
12/15/2004,06:11,1111.50,1111.50,1111.50,1111.50,4,0,4.00
12/15/2004,06:12,1111.25,1111.25,1111.25,1111.25,0,1,1.00
12/15/2004,06:13,1111.25,1111.75,1111.25,1111.75,2,1,3.00
12/15/2004,06:14,1111.75,1111.75,1111.75,1111.75,2,0,2.00
12/15/2004,06:16,1111.75,1111.75,1111.75,1111.75,11,0,11.00
12/15/2004,06:20,1111.75,1111.75,1111.75,1111.75,5,0,5.00
12/15/2004,06:22,1112.00,1112.00,1112.00,1112.00,4,0,4.00
12/15/2004,06:23,1112.00,1112.00,1112.00,1112.00,1,0,1.00
12/15/2004,06:28,1112.50,1112.75,1112.50,1112.75,13,0,13.00
12/15/2004,06:30,1112.75,1112.75,1112.75,1112.75,5,0,5.00
12/15/2004,06:31,1112.75,1113.00,1112.25,1112.25,10,9,19.00
12/15/2004,06:32,1113.00,1113.00,1113.00,1113.00,4,0,4.00
12/15/2004,06:34,1112.75,1112.75,1112.75,1112.75,0,2,2.00
12/15/2004,06:36,1112.75,1113.00,1112.75,1112.75,1,29,30.00
12/15/2004,06:37,1112.75,1112.75,1112.75,1112.75,0,2,2.00
12/15/2004,06:38,1113.00,1113.00,1112.75,1112.75,5,5,10.00
12/15/2004,06:41,1112.50,1112.50,1112.50,1112.50,0,1,1.00
12/15/2004,06:42,1112.75,1112.75,1112.75,1112.75,45,0,45.00
12/15/2004,06:44,1112.75,1112.75,1112.75,1112.75,6,0,6.00
12/15/2004,06:45,1112.50,1112.50,1112.50,1112.50,0,2,2.00
12/15/2004,06:46,1112.50,1112.50,1112.50,1112.50,0,1,1.00
12/15/2004,06:47,1112.50,1112.50,1112.25,1112.25,0,66,66.00
12/15/2004,06:48,1112.25,1112.25,1112.25,1112.25,0,10,10.00
12/15/2004,06:51,1112.00,1112.00,1112.00,1112.00,0,1,1.00
12/15/2004,06:58,1112.00,1112.00,1112.00,1112.00,0,5,5.00
12/15/2004,06:59,1112.00,1112.00,1112.00,1112.00,0,6,6.00
12/15/2004,07:03,1112.50,1112.50,1112.50,1112.50,1,0,1.00
12/15/2004,07:04,1112.75,1112.75,1112.75,1112.75,1,0,1.00
12/15/2004,07:10,1112.25,1112.25,1112.00,1112.00,0,3,3.00
12/15/2004,07:11,1112.50,1112.50,1112.50,1112.50,2,0,2.00
12/15/2004,07:17,1112.00,1112.00,1112.00,1112.00,0,5,5.00
12/15/2004,07:19,1112.25,1112.25,1112.25,1112.25,1,0,1.00
12/15/2004,07:21,1112.00,1112.00,1112.00,1112.00,0,4,4.00
12/15/2004,07:22,1112.00,1112.00,1112.00,1112.00,0,2,2.00
12/15/2004,07:24,1112.00,1112.25,1112.00,1112.00,2,2,4.00
12/15/2004,07:26,1112.00,1112.00,1112.00,1112.00,0,1,1.00
12/15/2004,07:27,1112.00,1112.00,1112.00,1112.00,0,6,6.00
12/15/2004,07:28,1112.00,1112.00,1112.00,1112.00,0,7,7.00
12/15/2004,07:29,1112.00,1112.00,1112.00,1112.00,0,2,2.00
12/15/2004,07:31,1112.25,1112.50,1112.00,1112.00,56,63,119.00
12/15/2004,07:32,1112.25,1112.25,1112.25,1112.25,113,0,113.00
12/15/2004,07:33,1112.25,1112.25,1112.25,1112.25,1,0,1.00
12/15/2004,07:36,1112.00,1112.25,1111.75,1111.75,1,18,19.00
12/15/2004,07:37,1111.75,1111.75,1111.25,1111.50,5,16,21.00
12/15/2004,07:38,1111.50,1111.50,1111.50,1111.50,8,0,8.00
12/15/2004,07:39,1111.25,1111.25,1111.25,1111.25,0,1,1.00
12/15/2004,07:40,1111.25,1111.25,1111.25,1111.25,0,14,14.00
12/15/2004,07:41,1111.00,1111.00,1111.00,1111.00,0,20,20.00
12/15/2004,07:42,1111.25,1111.25,1111.25,1111.25,1,0,1.00
12/15/2004,07:45,1111.25,1111.25,1111.25,1111.25,1,0,1.00
12/15/2004,07:46,1111.00,1111.00,1111.00,1111.00,0,3,3.00
12/15/2004,07:47,1111.00,1111.00,1111.00,1111.00,0,5,5.00
12/15/2004,07:48,1111.00,1111.00,1111.00,1111.00,0,13,13.00
12/15/2004,07:49,1111.25,1111.25,1111.25,1111.25,33,0,33.00
12/15/2004,07:51,1111.25,1111.25,1111.25,1111.25,5,0,5.00
12/15/2004,07:52,1111.25,1111.25,1111.25,1111.25,169,0,169.00
12/15/2004,07:53,1111.25,1111.25,1111.25,1111.25,1,0,1.00
12/15/2004,07:55,1111.25,1111.50,1111.25,1111.50,12,0,12.00
12/15/2004,07:56,1111.50,1111.50,1111.50,1111.50,2,0,2.00
12/15/2004,07:57,1111.50,1111.50,1111.50,1111.50,1,0,1.00
12/15/2004,08:02,1111.00,1111.25,1110.75,1111.00,10,72,82.00
12/15/2004,08:03,1111.00,1111.00,1111.00,1111.00,1,0,1.00
12/15/2004,08:04,1111.00,1111.00,1110.75,1110.75,4,18,22.00
12/15/2004,08:06,1111.00,1111.00,1110.75,1110.75,1,7,8.00
12/15/2004,08:08,1110.75,1111.25,1110.75,1111.25,3,26,29.00
12/15/2004,08:09,1111.00,1111.25,1111.00,1111.25,3,40,43.00
12/15/2004,08:10,1111.25,1111.25,1111.25,1111.25,2,0,2.00
12/15/2004,08:12,1111.25,1111.25,1111.25,1111.25,2,0,2.00
12/15/2004,08:13,1111.25,1111.25,1111.25,1111.25,2,0,2.00
12/15/2004,08:14,1111.00,1111.25,1111.00,1111.00,18,4,22.00
12/15/2004,08:15,1111.25,1111.25,1111.00,1111.00,1,1,2.00
12/15/2004,08:18,1111.00,1111.00,1111.00,1111.00,0,1,1.00
12/15/2004,08:21,1111.00,1111.00,1110.75,1111.00,48,49,97.00
12/15/2004,08:23,1110.75,1110.75,1110.75,1110.75,0,72,72.00
12/15/2004,08:24,1110.75,1110.75,1110.75,1110.75,0,80,80.00
12/15/2004,08:26,1110.50,1110.50,1110.50,1110.50,0,5,5.00
12/15/2004,08:27,1110.50,1110.50,1110.50,1110.50,0,2,2.00
12/15/2004,08:28,1110.75,1110.75,1110.50,1110.50,23,14,37.00
12/15/2004,08:29,1110.75,1110.75,1110.25,1110.25,5,2,7.00
12/15/2004,08:31,1110.75,1110.75,1110.25,1110.50,123,173,296.00
12/15/2004,08:32,1110.50,1110.50,1110.00,1110.00,25,17,42.00
12/15/2004,08:33,1110.00,1110.25,1109.75,1110.00,107,146,253.00
12/15/2004,08:34,1110.25,1110.25,1110.00,1110.25,2,39,41.00
12/15/2004,08:35,1110.00,1110.00,1110.00,1110.00,0,23,23.00
12/15/2004,08:36,1110.00,1110.75,1110.00,1110.75,7,4,11.00
12/15/2004,08:37,1110.75,1110.75,1110.50,1110.75,43,20,63.00
12/15/2004,08:38,1110.75,1110.75,1110.75,1110.75,2,0,2.00
12/15/2004,08:39,1110.75,1111.75,1110.75,1111.50,56,55,111.00
12/15/2004,08:40,1111.75,1111.75,1111.50,1111.75,6,22,28.00
12/15/2004,08:41,1111.75,1111.75,1111.25,1111.50,2,1,3.00
12/15/2004,08:42,1111.75,1112.00,1111.50,1112.00,49,39,88.00
12/15/2004,08:43,1112.00,1112.25,1111.75,1112.00,52,7,59.00
12/15/2004,08:44,1112.00,1112.25,1111.75,1112.25,9,32,41.00
12/15/2004,08:45,1111.75,1112.00,1111.75,1112.00,8,5,13.00
12/15/2004,08:46,1112.25,1112.75,1112.25,1112.50,73,21,94.00
12/15/2004,08:47,1112.25,1112.25,1111.75,1111.75,0,40,40.00
12/15/2004,08:48,1112.00,1112.00,1111.75,1112.00,11,1,12.00
12/15/2004,08:49,1112.00,1112.00,1111.75,1111.75,2,6,8.00
12/15/2004,08:50,1111.50,1111.75,1111.50,1111.75,1,2,3.00
12/15/2004,08:52,1111.75,1111.75,1111.75,1111.75,4,0,4.00
12/15/2004,08:53,1111.50,1111.75,1111.50,1111.75,8,56,64.00
12/15/2004,08:54,1111.75,1112.00,1111.75,1111.75,20,4,24.00
12/15/2004,08:55,1111.75,1111.75,1111.25,1111.25,1,11,12.00
12/15/2004,08:56,1111.00,1111.00,1110.75,1111.00,11,136,147.00
12/15/2004,08:57,1110.75,1110.75,1110.75,1110.75,0,54,54.00
12/15/2004,08:58,1110.50,1110.75,1110.50,1110.50,11,5,16.00
12/15/2004,08:59,1110.75,1111.00,1110.75,1111.00,9,0,9.00
12/15/2004,09:00,1110.75,1111.00,1110.75,1111.00,12,3,15.00
12/15/2004,09:01,1111.00,1111.00,1111.00,1111.00,3,0,3.00
12/15/2004,09:02,1111.25,1111.50,1111.25,1111.25,64,103,167.00
12/15/2004,09:03,1111.50,1111.75,1111.50,1111.50,15,13,28.00
12/15/2004,09:04,1111.50,1111.75,1111.25,1111.25,4,17,21.00
12/15/2004,09:05,1111.25,1111.50,1111.25,1111.25,13,5,18.00
12/15/2004,09:06,1111.50,1112.00,1111.50,1112.00,16,0,16.00
12/15/2004,09:07,1111.75,1112.25,1111.75,1112.25,7,1,8.00
12/15/2004,09:08,1112.00,1112.00,1111.50,1112.00,5,162,167.00
12/15/2004,09:09,1112.25,1112.75,1112.25,1112.75,34,0,34.00
12/15/2004,09:10,1112.75,1113.00,1112.50,1112.75,31,359,390.00
12/15/2004,09:11,1113.00,1113.00,1112.75,1113.00,49,4,53.00
12/15/2004,09:12,1112.75,1113.00,1112.75,1113.00,8,1,9.00
12/15/2004,09:13,1113.25,1113.25,1113.00,1113.00,12,3,15.00
12/15/2004,09:14,1113.00,1113.50,1113.00,1113.50,68,1,69.00
12/15/2004,09:15,1114.00,1114.00,1113.00,1113.00,28,90,118.00
12/15/2004,09:16,1113.00,1113.25,1113.00,1113.25,4,8,12.00
12/15/2004,09:17,1113.00,1113.00,1112.50,1112.50,0,11,11.00
12/15/2004,09:18,1112.50,1112.75,1112.50,1112.75,7,2,9.00
12/15/2004,09:19,1112.75,1112.75,1112.75,1112.75,11,0,11.00
12/15/2004,09:20,1112.50,1113.00,1112.50,1112.50,14,74,88.00
12/15/2004,09:21,1112.75,1113.00,1112.75,1112.75,10,39,49.00
12/15/2004,09:22,1113.00,1113.00,1113.00,1113.00,82,0,82.00
12/15/2004,09:23,1113.00,1113.00,1113.00,1113.00,6,0,6.00
12/15/2004,09:24,1113.25,1113.50,1113.25,1113.25,13,5,18.00
12/15/2004,09:25,1113.25,1113.50,1113.00,1113.50,106,33,139.00
12/15/2004,09:26,1113.25,1113.75,1113.25,1113.50,27,12,39.00
12/15/2004,09:27,1113.25,1113.50,1113.25,1113.50,14,13,27.00
12/15/2004,09:28,1113.50,1113.50,1113.00,1113.00,2,5,7.00
12/15/2004,09:29,1113.25,1113.25,1113.25,1113.25,30,0,30.00
12/15/2004,09:30,1113.00,1113.25,1113.00,1113.25,20,10,30.00
12/15/2004,09:31,1113.25,1113.25,1112.75,1113.00,258,31,289.00
12/15/2004,09:32,1112.75,1113.00,1112.50,1112.50,7,100,107.00
12/15/2004,09:33,1112.50,1112.75,1112.25,1112.25,10,59,69.00
12/15/2004,09:34,1112.50,1112.75,1112.00,1112.50,39,96,135.00
12/15/2004,09:35,1112.25,1112.50,1111.75,1112.25,32,94,126.00
12/15/2004,09:36,1112.00,1112.75,1112.00,1112.75,52,92,144.00
12/15/2004,09:37,1112.75,1112.75,1112.25,1112.50,5,19,24.00
12/15/2004,09:38,1112.25,1112.25,1112.25,1112.25,0,25,25.00
12/15/2004,09:39,1112.50,1112.50,1112.25,1112.25,15,10,25.00
12/15/2004,09:40,1112.25,1112.25,1112.25,1112.25,0,88,88.00
12/15/2004,09:41,1112.00,1112.00,1111.50,1111.50,5,106,111.00
12/15/2004,09:42,1111.75,1111.75,1111.25,1111.50,142,36,178.00
12/15/2004,09:43,1111.50,1111.50,1111.50,1111.50,218,0,218.00
12/15/2004,09:44,1111.50,1111.75,1111.50,1111.50,10,1,11.00
12/15/2004,09:45,1111.75,1111.75,1111.50,1111.50,41,51,92.00
12/15/2004,09:46,1111.50,1112.00,1111.50,1112.00,7,51,58.00
12/15/2004,09:47,1111.75,1111.75,1111.75,1111.75,0,10,10.00
12/15/2004,09:48,1111.75,1111.75,1111.50,1111.75,31,44,75.00
12/15/2004,09:49,1111.75,1111.75,1111.75,1111.75,50,0,50.00
12/15/2004,09:50,1112.00,1112.00,1111.50,1111.75,5,17,22.00
12/15/2004,09:51,1111.75,1111.75,1111.50,1111.75,3,8,11.00
12/15/2004,09:52,1111.50,1111.75,1111.50,1111.75,46,18,64.00
12/15/2004,09:53,1112.00,1112.00,1112.00,1112.00,34,0,34.00
12/15/2004,09:54,1112.25,1112.25,1112.00,1112.25,32,10,42.00
12/15/2004,09:55,1112.25,1112.25,1112.25,1112.25,8,0,8.00
12/15/2004,09:56,1112.00,1112.25,1112.00,1112.00,1,12,13.00
12/15/2004,09:57,1112.25,1112.25,1112.00,1112.00,1,14,15.00
12/15/2004,09:58,1112.00,1112.00,1112.00,1112.00,0,7,7.00
12/15/2004,09:59,1111.75,1111.75,1111.50,1111.50,0,25,25.00
12/15/2004,10:00,1111.75,1111.75,1111.75,1111.75,5,0,5.00
12/15/2004,10:01,1111.25,1111.50,1111.25,1111.25,12,2,14.00
12/15/2004,10:02,1111.25,1111.25,1110.50,1110.50,0,306,306.00
12/15/2004,10:03,1110.50,1110.75,1110.50,1110.75,341,2,343.00
12/15/2004,10:04,1110.75,1110.75,1109.75,1109.75,28,54,82.00
12/15/2004,10:05,1110.25,1110.25,1110.25,1110.25,108,0,108.00
12/15/2004,10:06,1110.25,1110.25,1110.00,1110.00,1,12,13.00
12/15/2004,10:07,1110.00,1110.00,1109.00,1109.00,34,67,101.00
12/15/2004,10:08,1109.00,1109.25,1108.75,1109.00,132,88,220.00
12/15/2004,10:09,1108.75,1109.00,1108.75,1109.00,46,38,84.00
12/15/2004,10:10,1109.00,1109.00,1108.25,1108.75,26,132,158.00
12/15/2004,10:11,1108.75,1109.00,1108.75,1109.00,19,2,21.00
12/15/2004,10:12,1109.00,1109.00,1108.50,1108.50,7,15,22.00
12/15/2004,10:13,1108.50,1108.75,1108.50,1108.50,1,8,9.00
12/15/2004,10:14,1108.75,1108.75,1108.75,1108.75,21,0,21.00
12/15/2004,10:15,1109.00,1109.25,1108.75,1108.75,2,10,12.00
12/15/2004,10:16,1108.75,1109.00,1108.75,1108.75,3,3,6.00
12/15/2004,10:17,1109.00,1109.00,1109.00,1109.00,1,0,1.00
12/15/2004,10:18,1109.00,1109.00,1109.00,1109.00,20,0,20.00
12/15/2004,10:19,1109.00,1109.00,1108.75,1109.00,2,30,32.00
12/15/2004,10:20,1109.00,1109.25,1109.00,1109.25,18,0,18.00
12/15/2004,10:21,1109.25,1109.25,1108.50,1108.50,4,61,65.00
12/15/2004,10:22,1108.50,1108.50,1107.25,1107.50,196,340,536.00
12/15/2004,10:23,1107.75,1107.75,1107.25,1107.75,135,91,226.00
12/15/2004,10:24,1107.50,1107.50,1107.00,1107.00,49,76,125.00
12/15/2004,10:25,1107.00,1107.50,1107.00,1107.00,14,84,98.00
12/15/2004,10:26,1107.25,1107.25,1106.50,1107.00,843,46,889.00
12/15/2004,10:27,1107.50,1107.75,1107.50,1107.75,38,8,46.00
12/15/2004,10:28,1107.75,1108.25,1107.75,1108.25,14,0,14.00
12/15/2004,10:29,1108.00,1108.25,1107.75,1108.25,1,2,3.00
12/15/2004,10:30,1107.75,1108.00,1107.75,1107.75,10,9,19.00
12/15/2004,10:31,1107.75,1107.75,1107.50,1107.50,0,11,11.00
12/15/2004,10:32,1107.75,1108.00,1107.75,1107.75,7,17,24.00
12/15/2004,10:33,1108.00,1108.00,1107.50,1107.50,4,58,62.00
12/15/2004,10:34,1107.75,1107.75,1107.50,1107.50,36,5,41.00
12/15/2004,10:35,1108.00,1108.00,1108.00,1108.00,11,0,11.00
12/15/2004,10:36,1107.75,1108.50,1107.75,1108.25,118,6,124.00
12/15/2004,10:37,1108.50,1108.50,1108.00,1108.25,53,6,59.00
12/15/2004,10:38,1108.25,1108.25,1108.25,1108.25,0,16,16.00
12/15/2004,10:39,1108.25,1108.75,1108.25,1108.75,113,1,114.00
12/15/2004,10:40,1109.00,1109.00,1108.75,1108.75,23,13,36.00
12/15/2004,10:41,1108.75,1109.00,1108.75,1108.75,2,8,10.00
12/15/2004,10:42,1108.50,1108.50,1107.75,1108.00,20,108,128.00
12/15/2004,10:43,1108.00,1108.50,1108.00,1108.50,18,0,18.00
12/15/2004,10:44,1108.25,1108.75,1108.25,1108.75,102,1,103.00
12/15/2004,10:45,1108.25,1108.25,1108.25,1108.25,0,77,77.00
12/15/2004,10:46,1108.50,1108.75,1108.50,1108.75,40,1,41.00
12/15/2004,10:47,1109.00,1109.00,1109.00,1109.00,17,0,17.00
12/15/2004,10:48,1109.00,1109.00,1108.75,1108.75,3,80,83.00
12/15/2004,10:49,1108.75,1108.75,1108.75,1108.75,0,3,3.00
12/15/2004,10:50,1108.75,1109.00,1108.75,1109.00,92,2,94.00
12/15/2004,10:51,1109.25,1109.25,1109.00,1109.25,14,2,16.00
12/15/2004,10:52,1109.00,1109.00,1108.50,1108.75,2,28,30.00
12/15/2004,10:53,1109.00,1109.00,1108.75,1108.75,2,38,40.00
12/15/2004,10:54,1109.00,1109.00,1108.75,1108.75,10,3,13.00
12/15/2004,10:55,1108.75,1108.75,1108.75,1108.75,0,12,12.00
12/15/2004,10:56,1108.50,1108.50,1108.50,1108.50,0,1,1.00
12/15/2004,10:58,1108.75,1108.75,1108.50,1108.50,5,8,13.00
12/15/2004,10:59,1108.75,1108.75,1108.50,1108.50,5,1,6.00
12/15/2004,11:00,1108.50,1108.75,1108.50,1108.50,2,6,8.00
12/15/2004,11:01,1108.75,1108.75,1108.75,1108.75,3,0,3.00
12/15/2004,11:02,1109.00,1109.75,1109.00,1109.50,182,11,193.00
12/15/2004,11:03,1109.50,1109.50,1109.25,1109.50,61,4,65.00
12/15/2004,11:04,1109.50,1109.50,1109.50,1109.50,213,0,213.00
12/15/2004,11:05,1109.50,1109.75,1109.50,1109.75,205,0,205.00
12/15/2004,11:06,1109.50,1109.75,1109.50,1109.75,35,2,37.00
12/15/2004,11:07,1109.75,1110.00,1109.50,1109.50,12,3,15.00
12/15/2004,11:08,1109.75,1109.75,1109.75,1109.75,1,0,1.00
12/15/2004,11:09,1109.75,1110.25,1109.75,1110.25,36,2,38.00
12/15/2004,11:10,1109.75,1110.00,1109.75,1109.75,5,7,12.00
12/15/2004,11:11,1110.00,1110.00,1109.75,1110.00,7,2,9.00
12/15/2004,11:12,1110.00,1110.00,1110.00,1110.00,2,0,2.00
12/15/2004,11:13,1110.00,1110.00,1110.00,1110.00,7,0,7.00
12/15/2004,11:14,1110.00,1110.00,1109.75,1110.00,3,2,5.00
12/15/2004,11:15,1109.75,1109.75,1109.75,1109.75,0,15,15.00
12/15/2004,11:16,1109.50,1109.50,1109.00,1109.50,1,237,238.00
12/15/2004,11:17,1109.00,1109.00,1109.00,1109.00,0,5,5.00
12/15/2004,11:18,1109.00,1109.00,1109.00,1109.00,0,4,4.00
12/15/2004,11:19,1109.25,1109.25,1109.00,1109.00,1,2,3.00
12/15/2004,11:20,1108.75,1108.75,1108.75,1108.75,0,5,5.00
12/15/2004,11:21,1109.00,1109.00,1109.00,1109.00,6,0,6.00
12/15/2004,11:22,1109.00,1109.00,1108.75,1109.00,3,1,4.00
12/15/2004,11:23,1109.00,1109.25,1109.00,1109.25,6,0,6.00
12/15/2004,11:24,1109.00,1109.00,1109.00,1109.00,0,3,3.00
12/15/2004,11:27,1109.00,1109.25,1109.00,1109.25,31,3,34.00
12/15/2004,11:28,1109.00,1109.00,1109.00,1109.00,0,3,3.00
12/15/2004,11:29,1109.00,1109.00,1109.00,1109.00,0,1,1.00
12/15/2004,11:30,1109.00,1109.00,1109.00,1109.00,0,1,1.00
12/15/2004,11:31,1109.00,1109.00,1108.75,1108.75,0,2,2.00
12/15/2004,11:32,1109.50,1109.50,1109.25,1109.25,31,30,61.00
12/15/2004,11:34,1109.75,1109.75,1109.75,1109.75,1,0,1.00
12/15/2004,11:35,1110.00,1110.25,1109.50,1110.00,19,11,30.00
12/15/2004,11:36,1110.00,1110.00,1110.00,1110.00,0,11,11.00
12/15/2004,11:38,1109.75,1109.75,1109.75,1109.75,0,2,2.00
12/15/2004,11:39,1109.50,1109.50,1109.50,1109.50,0,2,2.00
12/15/2004,11:40,1109.75,1109.75,1109.00,1109.00,2,70,72.00
12/15/2004,11:41,1109.25,1109.25,1109.25,1109.25,6,0,6.00
12/15/2004,11:43,1109.25,1109.25,1108.50,1108.50,41,73,114.00
12/15/2004,11:44,1109.00,1109.25,1109.00,1109.25,3,0,3.00
12/15/2004,11:45,1109.00,1109.25,1109.00,1109.00,1,11,12.00
12/15/2004,11:46,1109.00,1109.00,1109.00,1109.00,0,3,3.00
12/15/2004,11:47,1109.00,1109.25,1109.00,1109.25,2,3,5.00
12/15/2004,11:48,1108.75,1108.75,1108.75,1108.75,0,1,1.00
12/15/2004,11:49,1109.00,1109.00,1109.00,1109.00,1,0,1.00
12/15/2004,11:51,1109.25,1109.50,1109.25,1109.50,301,0,301.00
12/15/2004,11:52,1109.50,1109.50,1109.25,1109.25,3,7,10.00
12/15/2004,11:53,1109.25,1109.25,1109.25,1109.25,0,3,3.00
12/15/2004,11:54,1109.25,1109.25,1109.25,1109.25,0,13,13.00
12/15/2004,11:56,1109.50,1109.50,1109.50,1109.50,12,0,12.00
12/15/2004,11:57,1109.75,1110.00,1109.75,1110.00,14,0,14.00
12/15/2004,11:58,1109.75,1109.75,1109.75,1109.75,0,1,1.00
12/15/2004,11:59,1109.75,1109.75,1109.50,1109.50,0,66,66.00
12/15/2004,12:01,1109.50,1109.50,1109.50,1109.50,0,38,38.00
12/15/2004,12:03,1109.50,1109.50,1109.50,1109.50,0,8,8.00
12/15/2004,12:05,1109.75,1109.75,1109.75,1109.75,3,0,3.00
12/15/2004,12:06,1110.00,1110.00,1110.00,1110.00,8,0,8.00
12/15/2004,12:07,1109.75,1109.75,1109.50,1109.50,0,28,28.00
12/15/2004,12:08,1109.75,1109.75,1109.75,1109.75,7,0,7.00
12/15/2004,12:10,1110.00,1110.00,1109.75,1110.00,3,1,4.00
12/15/2004,12:11,1110.00,1112.00,1110.00,1111.50,652,57,709.00
12/15/2004,12:12,1112.00,1112.50,1111.75,1112.25,295,8,303.00
12/15/2004,12:13,1112.50,1113.25,1112.50,1113.00,39,30,69.00
12/15/2004,12:14,1113.25,1113.25,1112.75,1112.75,38,105,143.00
12/15/2004,12:15,1112.75,1112.75,1112.25,1112.25,0,222,222.00
12/15/2004,12:16,1112.25,1112.25,1112.00,1112.25,3,10,13.00
12/15/2004,12:17,1112.50,1113.25,1112.50,1113.25,69,0,69.00
12/15/2004,12:18,1113.00,1113.25,1113.00,1113.25,8,9,17.00
12/15/2004,12:19,1112.75,1112.75,1112.75,1112.75,0,6,6.00
12/15/2004,12:20,1113.00,1113.00,1113.00,1113.00,3,0,3.00
12/15/2004,12:21,1112.75,1112.75,1112.50,1112.50,0,73,73.00
12/15/2004,12:22,1112.75,1112.75,1112.75,1112.75,2,0,2.00
12/15/2004,12:23,1112.75,1113.00,1112.75,1112.75,49,1,50.00
12/15/2004,12:24,1112.75,1112.75,1112.75,1112.75,0,12,12.00
12/15/2004,12:25,1112.75,1112.75,1112.75,1112.75,0,1,1.00
12/15/2004,12:26,1112.50,1112.50,1112.50,1112.50,0,4,4.00
12/15/2004,12:27,1112.25,1112.25,1111.75,1111.75,0,38,38.00
12/15/2004,12:28,1111.50,1112.00,1111.50,1112.00,5,2,7.00
12/15/2004,12:29,1111.75,1111.75,1111.75,1111.75,0,2,2.00
12/15/2004,12:30,1111.50,1111.50,1111.50,1111.50,0,1,1.00
12/15/2004,12:31,1111.75,1111.75,1111.75,1111.75,8,0,8.00
12/15/2004,12:32,1112.00,1112.75,1112.00,1112.75,137,0,137.00
12/15/2004,12:33,1112.50,1112.50,1112.25,1112.25,0,16,16.00
12/15/2004,12:34,1112.00,1112.25,1112.00,1112.25,1,15,16.00
12/15/2004,12:35,1112.00,1112.00,1112.00,1112.00,0,3,3.00
12/15/2004,12:36,1112.00,1112.00,1111.50,1111.50,0,20,20.00
12/15/2004,12:38,1111.50,1111.75,1111.50,1111.75,2,6,8.00
12/15/2004,12:39,1111.75,1112.25,1111.75,1112.25,121,0,121.00
12/15/2004,12:40,1112.00,1112.00,1111.75,1111.75,5,71,76.00
12/15/2004,12:42,1111.75,1111.75,1111.50,1111.50,0,15,15.00
12/15/2004,12:43,1111.50,1111.75,1111.50,1111.75,13,160,173.00
12/15/2004,12:44,1111.50,1111.75,1111.50,1111.75,50,2,52.00
12/15/2004,12:45,1111.75,1112.25,1111.75,1112.25,61,0,61.00
12/15/2004,12:46,1112.25,1112.75,1112.25,1112.50,87,1,88.00
12/15/2004,12:47,1112.25,1112.75,1112.25,1112.75,30,1,31.00
12/15/2004,12:48,1112.75,1112.75,1112.25,1112.50,6,19,25.00
12/15/2004,12:50,1112.25,1112.25,1112.00,1112.00,0,112,112.00
12/15/2004,12:51,1112.00,1112.00,1112.00,1112.00,0,17,17.00
12/15/2004,12:52,1112.50,1112.50,1112.25,1112.50,52,39,91.00
12/15/2004,12:53,1112.50,1112.50,1112.50,1112.50,113,0,113.00
12/15/2004,12:54,1112.25,1112.25,1112.25,1112.25,0,31,31.00
12/15/2004,12:55,1112.25,1112.25,1112.25,1112.25,0,20,20.00
12/15/2004,12:58,1112.25,1112.50,1112.25,1112.50,9,2,11.00
12/15/2004,12:59,1112.25,1112.50,1112.25,1112.50,1,2,3.00
12/15/2004,13:00,1112.25,1112.25,1112.00,1112.00,0,24,24.00
12/15/2004,13:01,1111.75,1111.75,1111.50,1111.75,50,13,63.00
12/15/2004,13:02,1112.00,1112.00,1112.00,1112.00,44,0,44.00
12/15/2004,13:03,1112.00,1112.00,1112.00,1112.00,3,0,3.00
12/15/2004,13:05,1112.00,1112.00,1112.00,1112.00,4,0,4.00
12/15/2004,13:07,1112.25,1112.25,1112.25,1112.25,91,0,91.00
12/15/2004,13:08,1111.50,1111.50,1111.25,1111.25,0,42,42.00
12/15/2004,13:09,1111.75,1111.75,1111.50,1111.50,10,1,11.00
12/15/2004,13:10,1112.00,1112.25,1112.00,1112.25,4,0,4.00
12/15/2004,13:11,1112.00,1112.00,1112.00,1112.00,0,3,3.00
12/15/2004,13:12,1112.00,1112.25,1112.00,1112.25,10,3,13.00
12/15/2004,13:13,1112.25,1112.75,1112.25,1112.50,79,2,81.00
12/15/2004,13:14,1112.50,1112.75,1112.50,1112.75,1,13,14.00
12/15/2004,13:15,1112.50,1112.50,1112.50,1112.50,0,4,4.00
12/15/2004,13:16,1112.50,1112.50,1112.50,1112.50,0,21,21.00
12/15/2004,13:17,1112.50,1113.00,1112.50,1112.75,60,12,72.00
12/15/2004,13:18,1112.75,1112.75,1112.75,1112.75,0,2,2.00
12/15/2004,13:19,1112.50,1112.50,1112.50,1112.50,0,14,14.00
12/15/2004,13:20,1112.25,1112.25,1112.00,1112.00,0,22,22.00
12/15/2004,13:21,1112.00,1112.25,1112.00,1112.00,24,2,26.00
12/15/2004,13:22,1112.00,1112.25,1112.00,1112.25,1,3,4.00
12/15/2004,13:23,1112.25,1112.25,1112.25,1112.25,1,0,1.00
12/15/2004,13:24,1112.25,1112.25,1112.00,1112.00,2,2,4.00
12/15/2004,13:25,1112.00,1112.00,1112.00,1112.00,0,1,1.00
12/15/2004,13:26,1112.25,1112.25,1112.25,1112.25,41,0,41.00
12/15/2004,13:27,1112.50,1112.50,1112.25,1112.25,3,1,4.00
12/15/2004,13:28,1112.25,1112.25,1112.25,1112.25,0,2,2.00
12/15/2004,13:29,1111.75,1112.00,1111.50,1112.00,15,81,96.00
12/15/2004,13:30,1112.00,1112.00,1112.00,1112.00,12,0,12.00
12/15/2004,13:31,1112.00,1112.00,1112.00,1112.00,1,0,1.00
12/15/2004,13:32,1111.75,1111.75,1111.75,1111.75,0,1,1.00
12/15/2004,13:33,1111.75,1111.75,1111.75,1111.75,0,62,62.00
12/15/2004,13:34,1111.75,1112.00,1111.75,1112.00,41,10,51.00
12/15/2004,13:35,1112.00,1112.00,1111.50,1111.50,23,32,55.00
12/15/2004,13:36,1111.25,1111.25,1110.50,1110.75,6,102,108.00
12/15/2004,13:37,1110.50,1110.50,1109.75,1109.75,20,118,138.00
12/15/2004,13:38,1110.25,1110.50,1110.00,1110.00,8,24,32.00
12/15/2004,13:39,1110.25,1110.25,1109.75,1110.25,7,8,15.00
12/15/2004,13:40,1110.25,1110.50,1110.25,1110.25,5,4,9.00
12/15/2004,13:41,1110.50,1110.75,1110.50,1110.50,73,9,82.00
12/15/2004,13:42,1110.50,1110.50,1110.25,1110.25,0,19,19.00
12/15/2004,13:43,1110.00,1110.00,1109.50,1109.75,12,90,102.00
12/15/2004,13:44,1110.00,1110.00,1110.00,1110.00,48,0,48.00
12/15/2004,13:45,1110.00,1110.25,1109.75,1110.25,5,5,10.00
12/15/2004,13:46,1110.25,1110.50,1110.25,1110.25,5,3,8.00
12/15/2004,13:47,1110.50,1110.75,1110.50,1110.75,17,0,17.00
12/15/2004,13:48,1110.75,1111.00,1110.75,1110.75,14,2,16.00
12/15/2004,13:49,1110.50,1110.75,1110.50,1110.50,1,23,24.00
12/15/2004,13:50,1110.50,1110.50,1110.50,1110.50,0,18,18.00
12/15/2004,13:51,1110.50,1110.75,1110.50,1110.75,2,1,3.00
12/15/2004,13:52,1110.75,1111.00,1110.50,1110.75,23,32,55.00
12/15/2004,13:54,1110.75,1110.75,1110.00,1110.25,20,50,70.00
12/15/2004,13:55,1110.25,1110.25,1110.25,1110.25,25,0,25.00
12/15/2004,13:56,1110.25,1110.25,1110.25,1110.25,41,0,41.00
12/15/2004,13:58,1110.25,1110.50,1110.25,1110.50,21,0,21.00
12/15/2004,13:59,1110.75,1111.00,1110.75,1110.75,65,2,67.00
12/15/2004,14:00,1110.75,1110.75,1110.75,1110.75,0,1,1.00
12/15/2004,14:01,1110.75,1111.75,1110.75,1111.75,126,1,127.00
12/15/2004,14:02,1111.75,1112.00,1111.50,1111.75,26,2,28.00
12/15/2004,14:03,1111.75,1112.00,1111.75,1112.00,3,2,5.00
12/15/2004,14:04,1112.00,1112.00,1111.75,1111.75,50,17,67.00
12/15/2004,14:05,1111.50,1111.50,1111.50,1111.50,0,2,2.00
12/15/2004,14:06,1111.75,1111.75,1111.50,1111.50,38,30,68.00
12/15/2004,14:07,1111.75,1111.75,1111.50,1111.50,2,16,18.00
12/15/2004,14:08,1111.50,1111.50,1111.00,1111.25,1,66,67.00
12/15/2004,14:09,1111.25,1111.25,1111.25,1111.25,2,0,2.00
12/15/2004,14:11,1111.75,1111.75,1111.75,1111.75,35,0,35.00
12/15/2004,14:12,1111.75,1112.25,1111.50,1112.25,312,91,403.00
12/15/2004,14:13,1112.50,1112.75,1112.25,1112.75,66,33,99.00
12/15/2004,14:14,1113.00,1113.25,1112.00,1112.50,24,146,170.00
12/15/2004,14:15,1112.75,1112.75,1112.75,1112.75,22,0,22.00
12/15/2004,14:16,1112.50,1112.75,1112.50,1112.50,95,33,128.00
12/15/2004,14:17,1112.50,1112.75,1112.50,1112.50,51,121,172.00
12/15/2004,14:18,1112.50,1112.50,1112.25,1112.50,127,13,140.00
12/15/2004,14:19,1112.50,1112.50,1112.50,1112.50,20,0,20.00
12/15/2004,14:20,1112.50,1112.50,1112.50,1112.50,4,0,4.00
12/15/2004,14:21,1112.75,1113.00,1112.75,1113.00,81,0,81.00
12/15/2004,14:22,1112.75,1112.75,1112.50,1112.75,24,31,55.00
12/15/2004,14:23,1112.75,1112.75,1112.75,1112.75,40,0,40.00
12/15/2004,14:24,1112.50,1112.75,1112.50,1112.75,22,4,26.00
12/15/2004,14:25,1112.50,1112.50,1112.50,1112.50,0,12,12.00
12/15/2004,14:26,1112.25,1112.25,1112.00,1112.00,0,80,80.00
12/15/2004,14:27,1112.25,1112.25,1112.25,1112.25,2,0,2.00
12/15/2004,14:28,1112.50,1112.75,1112.50,1112.75,195,0,195.00
12/15/2004,14:30,1112.50,1112.75,1112.50,1112.75,5,35,40.00
12/15/2004,14:31,1112.75,1113.50,1112.75,1113.50,188,87,275.00
12/15/2004,14:32,1113.50,1114.00,1113.25,1113.50,220,91,311.00
12/15/2004,14:33,1113.25,1113.25,1113.25,1113.25,0,10,10.00
12/15/2004,14:34,1113.50,1114.00,1113.25,1113.75,89,8,97.00
12/15/2004,14:35,1113.50,1114.00,1113.50,1114.00,19,2,21.00
12/15/2004,14:36,1114.00,1114.00,1113.75,1114.00,11,2,13.00
12/15/2004,14:37,1114.00,1114.50,1114.00,1114.25,74,21,95.00
12/15/2004,14:38,1114.00,1114.00,1113.75,1113.75,0,27,27.00
12/15/2004,14:39,1113.50,1113.75,1113.25,1113.25,6,53,59.00
12/15/2004,14:40,1113.00,1113.25,1113.00,1113.25,6,2,8.00
12/15/2004,14:41,1113.00,1113.25,1112.75,1113.00,22,56,78.00
12/15/2004,14:42,1112.75,1113.25,1112.75,1113.25,21,1,22.00
12/15/2004,14:43,1113.25,1113.25,1113.25,1113.25,1,0,1.00
12/15/2004,14:44,1113.25,1113.25,1113.00,1113.25,4,21,25.00
12/15/2004,14:45,1113.50,1113.75,1113.50,1113.75,120,0,120.00
12/15/2004,14:46,1113.50,1113.75,1113.50,1113.75,10,14,24.00
12/15/2004,14:47,1113.75,1114.25,1113.75,1114.00,154,3,157.00
12/15/2004,14:48,1114.25,1114.25,1114.00,1114.00,8,1,9.00
12/15/2004,14:49,1114.25,1114.25,1113.50,1113.50,9,21,30.00
12/15/2004,14:50,1113.75,1113.75,1113.75,1113.75,56,0,56.00
12/15/2004,14:51,1114.00,1114.00,1113.75,1113.75,21,1,22.00
12/15/2004,14:52,1113.75,1114.25,1113.75,1114.25,111,2,113.00
12/15/2004,14:53,1114.25,1114.25,1114.00,1114.00,7,11,18.00
12/15/2004,14:54,1114.25,1114.25,1113.75,1113.75,5,30,35.00
12/15/2004,14:55,1113.50,1113.50,1113.50,1113.50,0,6,6.00
12/15/2004,14:56,1113.50,1113.50,1113.00,1113.00,41,10,51.00
12/15/2004,14:57,1113.00,1113.50,1113.00,1113.50,150,2,152.00
12/15/2004,14:58,1113.25,1113.50,1113.25,1113.50,4,25,29.00
12/15/2004,14:59,1113.50,1113.50,1113.25,1113.50,46,71,117.00
12/15/2004,15:00,1113.50,1113.50,1113.00,1113.50,37,6,43.00
12/15/2004,15:01,1113.00,1113.50,1113.00,1113.25,60,189,249.00
12/15/2004,15:02,1113.00,1113.00,1113.00,1113.00,0,14,14.00
12/15/2004,15:03,1113.25,1113.25,1112.50,1112.50,1,15,16.00
12/15/2004,15:04,1112.75,1113.00,1112.75,1113.00,20,0,20.00
12/15/2004,15:05,1112.75,1113.00,1112.75,1113.00,14,2,16.00
12/15/2004,15:06,1113.00,1113.00,1113.00,1113.00,1,0,1.00
12/15/2004,15:07,1112.75,1112.75,1112.75,1112.75,0,15,15.00
12/15/2004,15:08,1113.00,1113.00,1113.00,1113.00,2,0,2.00
12/15/2004,15:09,1113.00,1113.00,1113.00,1113.00,2,0,2.00
12/15/2004,15:10,1113.00,1113.00,1113.00,1113.00,62,0,62.00
12/15/2004,15:11,1112.50,1112.75,1112.50,1112.50,1,6,7.00
12/15/2004,15:12,1112.50,1112.50,1112.50,1112.50,0,2,2.00
12/15/2004,15:13,1112.50,1112.75,1112.25,1112.50,10,21,31.00
12/15/2004,15:14,1112.25,1112.50,1112.25,1112.50,12,2,14.00
12/15/2004,15:15,1112.50,1112.75,1112.25,1112.25,3,5,8.00
12/15/2004,15:16,1112.00,1112.00,1112.00,1112.00,0,1,1.00
12/15/2004,15:31,1112.25,1112.25,1112.25,1112.25,5,0,5.00
12/15/2004,15:42,1112.00,1112.25,1112.00,1112.25,2,1,3.00
12/15/2004,15:43,1112.25,1112.25,1112.25,1112.25,2,0,2.00
12/15/2004,15:44,1112.00,1112.25,1112.00,1112.25,1,1,2.00
12/15/2004,15:46,1112.25,1112.25,1112.25,1112.25,1,0,1.00
12/15/2004,15:59,1112.25,1112.50,1112.25,1112.50,2,0,2.00
12/15/2004,17:01,1112.25,1112.25,1112.25,1112.25,0,2,2.00
12/15/2004,17:02,1112.25,1112.25,1112.25,1112.25,0,1,1.00
12/15/2004,17:05,1112.00,1112.00,1112.00,1112.00,0,10,10.00
12/15/2004,17:06,1112.00,1112.00,1112.00,1112.00,0,6,6.00
12/15/2004,17:09,1112.00,1112.25,1112.00,1112.25,1,1,2.00
12/15/2004,17:15,1112.25,1112.25,1112.25,1112.25,3,0,3.00
12/15/2004,17:16,1112.25,1112.25,1112.25,1112.25,3,0,3.00
12/15/2004,17:26,1112.25,1112.25,1112.25,1112.25,20,0,20.00
12/15/2004,17:33,1112.25,1112.25,1112.25,1112.25,2,0,2.00
12/15/2004,17:48,1112.25,1112.25,1112.25,1112.25,3,0,3.00
12/15/2004,17:54,1111.75,1111.75,1111.75,1111.75,0,6,6.00
12/15/2004,18:11,1112.00,1112.25,1112.00,1112.25,2,0,2.00
12/15/2004,18:32,1112.25,1112.25,1112.25,1112.25,1,0,1.00
12/15/2004,19:14,1112.25,1112.25,1112.25,1112.25,3,0,3.00
12/15/2004,19:20,1112.25,1112.25,1112.25,1112.25,1,0,1.00
12/15/2004,19:21,1112.25,1112.25,1112.25,1112.25,1,0,1.00
12/15/2004,19:25,1112.25,1112.25,1112.25,1112.25,1,0,1.00
12/15/2004,19:37,1112.25,1112.25,1112.25,1112.25,7,0,7.00
12/15/2004,19:45,1112.25,1112.25,1112.25,1112.25,2,0,2.00
12/15/2004,20:03,1112.25,1112.25,1112.25,1112.25,2,0,2.00
12/15/2004,20:20,1112.25,1112.25,1112.25,1112.25,1,0,1.00
12/15/2004,20:35,1112.50,1112.50,1112.50,1112.50,1,0,1.00
12/15/2004,20:42,1112.50,1112.50,1112.50,1112.50,1,0,1.00
12/15/2004,21:25,1112.50,1112.75,1112.50,1112.75,20,0,20.00
12/15/2004,21:30,1112.25,1112.25,1112.25,1112.25,0,20,20.00
12/15/2004,22:22,1112.25,1112.25,1112.25,1112.25,0,5,5.00
12/15/2004,23:32,1112.50,1112.50,1112.50,1112.50,7,0,7.00
12/15/2004,23:33,1112.50,1112.50,1112.50,1112.50,7,0,7.00
12/15/2004,23:50,1112.25,1112.25,1112.25,1112.25,0,1,1.00
12/16/2004,00:08,1112.25,1112.25,1112.25,1112.25,0,3,3.00
12/16/2004,00:16,1112.50,1112.50,1112.50,1112.50,3,0,3.00
12/16/2004,00:22,1112.50,1112.50,1112.50,1112.50,1,0,1.00
12/16/2004,00:37,1112.50,1112.50,1112.50,1112.50,1,0,1.00
12/16/2004,00:42,1112.50,1112.50,1112.50,1112.50,2,0,2.00
12/16/2004,01:05,1112.75,1112.75,1112.75,1112.75,1,0,1.00
12/16/2004,01:22,1112.25,1112.25,1112.25,1112.25,0,1,1.00
12/16/2004,01:28,1112.25,1112.25,1112.25,1112.25,0,3,3.00
12/16/2004,01:31,1112.25,1112.25,1112.25,1112.25,0,2,2.00
12/16/2004,01:33,1112.25,1112.25,1112.25,1112.25,0,8,8.00
12/16/2004,01:42,1112.25,1112.25,1112.25,1112.25,0,1,1.00
12/16/2004,01:44,1112.25,1112.25,1112.25,1112.25,0,1,1.00
12/16/2004,01:54,1112.25,1112.25,1112.25,1112.25,0,8,8.00
12/16/2004,01:55,1112.25,1112.25,1112.25,1112.25,0,1,1.00
12/16/2004,01:58,1112.25,1112.25,1112.25,1112.25,0,9,9.00
12/16/2004,02:02,1111.75,1111.75,1111.75,1111.75,0,3,3.00
12/16/2004,02:03,1112.00,1112.00,1112.00,1112.00,4,0,4.00
12/16/2004,02:04,1112.00,1112.00,1112.00,1112.00,3,0,3.00
12/16/2004,02:07,1112.50,1112.50,1112.50,1112.50,1,0,1.00
12/16/2004,02:09,1112.50,1112.75,1112.50,1112.50,10,2,12.00
12/16/2004,02:10,1112.75,1112.75,1112.75,1112.75,3,0,3.00
12/16/2004,02:11,1112.75,1112.75,1112.75,1112.75,13,0,13.00
12/16/2004,02:12,1112.50,1112.50,1112.50,1112.50,0,10,10.00
12/16/2004,02:13,1112.50,1112.50,1112.50,1112.50,0,3,3.00
12/16/2004,02:18,1112.50,1112.50,1112.50,1112.50,0,7,7.00
12/16/2004,02:21,1112.50,1112.50,1112.50,1112.50,0,3,3.00
12/16/2004,02:24,1112.50,1112.50,1112.50,1112.50,0,10,10.00
12/16/2004,02:27,1112.50,1112.50,1112.50,1112.50,0,5,5.00
12/16/2004,02:29,1112.50,1112.50,1112.50,1112.50,0,12,12.00
12/16/2004,02:30,1112.50,1112.50,1112.50,1112.50,0,5,5.00
12/16/2004,02:31,1112.50,1112.50,1112.50,1112.50,0,33,33.00
12/16/2004,02:32,1112.25,1112.25,1112.25,1112.25,0,3,3.00
12/16/2004,02:34,1112.00,1112.00,1112.00,1112.00,0,1,1.00
12/16/2004,02:46,1112.25,1112.50,1112.25,1112.50,7,0,7.00
12/16/2004,02:47,1112.25,1112.25,1112.25,1112.25,0,1,1.00
12/16/2004,02:49,1112.50,1112.50,1112.50,1112.50,6,0,6.00
12/16/2004,02:50,1112.25,1112.25,1112.25,1112.25,0,5,5.00
12/16/2004,02:55,1112.25,1112.25,1112.25,1112.25,0,32,32.00
12/16/2004,02:56,1112.00,1112.00,1112.00,1112.00,0,10,10.00
12/16/2004,02:58,1112.25,1112.25,1112.25,1112.25,9,0,9.00
12/16/2004,02:59,1112.25,1112.25,1112.25,1112.25,3,0,3.00
12/16/2004,03:00,1112.25,1112.25,1112.00,1112.00,30,6,36.00
12/16/2004,03:06,1112.25,1112.50,1112.25,1112.50,3,0,3.00
12/16/2004,03:10,1112.50,1112.50,1112.50,1112.50,3,0,3.00
12/16/2004,03:11,1112.00,1112.00,1112.00,1112.00,0,25,25.00
12/16/2004,03:13,1112.00,1112.00,1112.00,1112.00,0,1,1.00
12/16/2004,03:15,1112.00,1112.00,1112.00,1112.00,0,30,30.00
12/16/2004,03:16,1112.25,1112.25,1112.25,1112.25,27,0,27.00
12/16/2004,03:17,1112.25,1112.25,1112.00,1112.25,18,5,23.00
12/16/2004,03:18,1112.25,1112.25,1112.00,1112.00,9,9,18.00
12/16/2004,03:19,1112.00,1112.00,1112.00,1112.00,0,1,1.00
12/16/2004,03:20,1112.00,1112.00,1112.00,1112.00,0,5,5.00
12/16/2004,03:21,1112.00,1112.00,1112.00,1112.00,0,1,1.00
12/16/2004,03:23,1112.00,1112.25,1112.00,1112.25,21,10,31.00
12/16/2004,03:24,1112.25,1112.25,1112.25,1112.25,12,0,12.00
12/16/2004,03:36,1112.25,1112.25,1112.25,1112.25,2,0,2.00
12/16/2004,03:46,1112.25,1112.25,1112.25,1112.25,1,0,1.00
12/16/2004,03:47,1112.25,1112.25,1112.25,1112.25,2,0,2.00
12/16/2004,04:00,1112.50,1112.50,1112.50,1112.50,17,0,17.00
12/16/2004,04:03,1112.50,1112.50,1112.50,1112.50,1,0,1.00
12/16/2004,04:06,1112.50,1112.50,1112.50,1112.50,2,0,2.00
12/16/2004,04:07,1112.50,1112.50,1112.50,1112.50,4,0,4.00
12/16/2004,04:08,1112.25,1112.25,1112.25,1112.25,0,2,2.00
12/16/2004,04:09,1112.00,1112.00,1112.00,1112.00,0,6,6.00
12/16/2004,04:11,1111.75,1111.75,1111.75,1111.75,0,1,1.00
12/16/2004,04:18,1112.00,1112.00,1112.00,1112.00,1,0,1.00
12/16/2004,04:23,1112.00,1112.00,1112.00,1112.00,2,0,2.00
12/16/2004,04:34,1111.75,1111.75,1111.75,1111.75,0,1,1.00
12/16/2004,04:37,1111.75,1111.75,1111.75,1111.75,0,1,1.00
12/16/2004,04:39,1112.00,1112.00,1112.00,1112.00,3,0,3.00
12/16/2004,04:49,1112.00,1112.00,1112.00,1112.00,1,0,1.00
12/16/2004,04:50,1112.00,1112.00,1112.00,1112.00,11,0,11.00
12/16/2004,04:51,1112.00,1112.00,1112.00,1112.00,1,0,1.00
12/16/2004,04:52,1112.00,1112.00,1112.00,1112.00,8,0,8.00
12/16/2004,04:55,1112.00,1112.00,1112.00,1112.00,10,0,10.00
12/16/2004,04:57,1112.25,1112.25,1112.25,1112.25,25,0,25.00
12/16/2004,05:05,1112.25,1112.25,1112.25,1112.25,1,0,1.00
12/16/2004,05:07,1112.25,1112.25,1112.25,1112.25,3,0,3.00
12/16/2004,05:08,1112.25,1112.25,1112.25,1112.25,1,0,1.00
12/16/2004,05:18,1112.25,1112.25,1112.25,1112.25,2,0,2.00
12/16/2004,05:20,1112.25,1112.25,1112.25,1112.25,1,0,1.00
12/16/2004,05:26,1112.25,1112.25,1112.25,1112.25,1,0,1.00
12/16/2004,05:33,1112.50,1112.50,1112.50,1112.50,1,0,1.00
12/16/2004,05:42,1112.25,1112.25,1112.00,1112.00,0,50,50.00
12/16/2004,05:46,1112.00,1112.00,1112.00,1112.00,0,50,50.00
12/16/2004,05:54,1112.00,1112.00,1112.00,1112.00,0,98,98.00
12/16/2004,05:56,1111.75,1111.75,1111.75,1111.75,0,1,1.00
12/16/2004,05:57,1112.00,1112.25,1112.00,1112.25,12,0,12.00
12/16/2004,06:08,1112.00,1112.00,1112.00,1112.00,0,1,1.00
12/16/2004,06:13,1112.25,1112.25,1112.25,1112.25,4,0,4.00
12/16/2004,06:14,1112.25,1112.25,1112.25,1112.25,6,0,6.00
12/16/2004,06:24,1112.50,1112.50,1112.50,1112.50,3,0,3.00
12/16/2004,06:29,1112.50,1112.50,1112.50,1112.50,2,0,2.00
12/16/2004,06:35,1112.25,1112.25,1112.00,1112.00,0,3,3.00
12/16/2004,06:43,1112.25,1112.25,1112.25,1112.25,1,0,1.00
12/16/2004,06:47,1112.00,1112.00,1112.00,1112.00,0,1,1.00
12/16/2004,06:49,1112.00,1112.00,1112.00,1112.00,0,21,21.00
12/16/2004,06:51,1111.75,1111.75,1111.75,1111.75,0,23,23.00
12/16/2004,06:53,1112.00,1112.00,1112.00,1112.00,6,0,6.00
12/16/2004,06:54,1112.00,1112.00,1112.00,1112.00,14,0,14.00
12/16/2004,07:00,1111.75,1111.75,1111.75,1111.75,0,1,1.00
12/16/2004,07:05,1112.25,1112.50,1112.25,1112.50,80,0,80.00
12/16/2004,07:06,1112.25,1112.50,1112.25,1112.50,1,2,3.00
12/16/2004,07:07,1112.25,1112.25,1112.25,1112.25,0,1,1.00
12/16/2004,07:09,1112.00,1112.00,1112.00,1112.00,0,1,1.00
12/16/2004,07:14,1112.25,1112.25,1112.25,1112.25,1,0,1.00
12/16/2004,07:18,1112.25,1112.25,1112.25,1112.25,50,0,50.00
12/16/2004,07:19,1112.25,1112.25,1112.25,1112.25,7,0,7.00
12/16/2004,07:20,1112.25,1112.25,1112.25,1112.25,7,0,7.00
12/16/2004,07:21,1112.00,1112.00,1112.00,1112.00,0,1,1.00
12/16/2004,07:26,1112.00,1112.00,1112.00,1112.00,0,1,1.00
12/16/2004,07:27,1112.00,1112.00,1112.00,1112.00,0,1,1.00
12/16/2004,07:28,1112.00,1112.00,1112.00,1112.00,0,2,2.00
12/16/2004,07:29,1111.75,1111.75,1111.75,1111.75,0,5,5.00
12/16/2004,07:31,1112.00,1112.00,1112.00,1112.00,2,0,2.00
12/16/2004,07:32,1111.75,1111.75,1111.75,1111.75,0,7,7.00
12/16/2004,07:33,1112.00,1112.00,1112.00,1112.00,5,0,5.00
12/16/2004,07:38,1112.00,1112.00,1111.50,1111.50,6,16,22.00
12/16/2004,07:39,1111.75,1111.75,1111.75,1111.75,10,0,10.00
12/16/2004,07:41,1111.75,1111.75,1111.75,1111.75,25,0,25.00
12/16/2004,07:44,1112.00,1112.00,1111.50,1111.50,4,4,8.00
12/16/2004,07:45,1111.50,1111.75,1111.50,1111.75,70,5,75.00
12/16/2004,07:46,1111.75,1111.75,1111.75,1111.75,5,0,5.00
12/16/2004,07:47,1111.75,1111.75,1111.75,1111.75,2,0,2.00
12/16/2004,07:48,1111.75,1111.75,1111.75,1111.75,37,0,37.00
12/16/2004,07:52,1111.75,1111.75,1111.75,1111.75,70,0,70.00
12/16/2004,07:56,1111.75,1111.75,1111.75,1111.75,11,0,11.00
12/16/2004,07:58,1111.50,1111.50,1111.50,1111.50,0,130,130.00
12/16/2004,07:59,1111.75,1111.75,1111.75,1111.75,2,0,2.00
12/16/2004,08:05,1111.75,1111.75,1111.75,1111.75,1,0,1.00
12/16/2004,08:09,1111.75,1111.75,1111.50,1111.50,1,6,7.00
12/16/2004,08:10,1111.50,1111.50,1111.50,1111.50,0,5,5.00
12/16/2004,08:11,1111.75,1111.75,1111.75,1111.75,1,0,1.00
12/16/2004,08:13,1111.50,1111.50,1111.50,1111.50,0,4,4.00
12/16/2004,08:14,1111.25,1111.25,1111.25,1111.25,0,32,32.00
12/16/2004,08:15,1111.25,1111.25,1111.25,1111.25,0,2,2.00
12/16/2004,08:16,1111.00,1111.00,1111.00,1111.00,0,30,30.00
12/16/2004,08:19,1111.25,1111.25,1111.25,1111.25,1,0,1.00
12/16/2004,08:21,1111.25,1111.25,1111.25,1111.25,1,0,1.00
12/16/2004,08:25,1111.25,1111.25,1111.25,1111.25,1,0,1.00
12/16/2004,08:26,1111.25,1111.25,1111.25,1111.25,16,0,16.00
12/16/2004,08:27,1111.25,1111.25,1111.00,1111.25,7,70,77.00
12/16/2004,08:28,1111.50,1111.50,1111.25,1111.25,2,10,12.00
12/16/2004,08:29,1111.00,1111.00,1111.00,1111.00,0,15,15.00
12/16/2004,08:30,1111.00,1111.00,1110.75,1111.00,30,31,61.00
12/16/2004,08:31,1111.00,1111.25,1111.00,1111.00,14,7,21.00
12/16/2004,08:32,1111.25,1111.25,1110.50,1110.50,8,2,10.00
12/16/2004,08:33,1110.75,1110.75,1109.25,1109.25,32,44,76.00
12/16/2004,08:34,1109.50,1109.50,1108.75,1108.75,163,268,431.00
12/16/2004,08:35,1109.00,1109.50,1109.00,1109.25,105,15,120.00
12/16/2004,08:36,1109.25,1109.75,1109.25,1109.75,17,96,113.00
12/16/2004,08:37,1109.50,1110.00,1109.50,1110.00,133,32,165.00
12/16/2004,08:38,1110.00,1110.50,1110.00,1110.50,63,16,79.00
12/16/2004,08:39,1110.75,1111.25,1110.50,1110.75,26,30,56.00
12/16/2004,08:40,1110.50,1110.75,1110.50,1110.75,4,1,5.00
12/16/2004,08:41,1111.00,1111.00,1110.75,1110.75,145,5,150.00
12/16/2004,08:42,1110.50,1110.75,1110.25,1110.75,34,108,142.00
12/16/2004,08:43,1110.50,1110.50,1110.50,1110.50,0,6,6.00
12/16/2004,08:44,1110.50,1111.00,1110.50,1111.00,70,4,74.00
12/16/2004,08:45,1111.00,1112.00,1111.00,1112.00,293,9,302.00
12/16/2004,08:46,1112.00,1112.25,1111.75,1112.00,35,39,74.00
12/16/2004,08:47,1111.75,1111.75,1111.50,1111.50,20,36,56.00
12/16/2004,08:48,1111.50,1111.50,1111.25,1111.25,0,18,18.00
12/16/2004,08:49,1111.75,1111.75,1111.00,1111.00,113,101,214.00
12/16/2004,08:50,1111.00,1111.00,1110.50,1110.50,0,189,189.00
12/16/2004,08:51,1110.25,1110.50,1110.00,1110.00,8,52,60.00
12/16/2004,08:52,1110.25,1110.25,1110.00,1110.00,5,26,31.00
12/16/2004,08:53,1110.25,1111.50,1110.25,1111.50,164,1,165.00
12/16/2004,08:54,1111.50,1111.50,1111.00,1111.00,2,6,8.00
12/16/2004,08:55,1111.00,1111.00,1110.75,1110.75,0,13,13.00
12/16/2004,08:56,1110.75,1111.25,1110.75,1111.00,119,30,149.00
12/16/2004,08:57,1111.00,1111.00,1110.50,1110.50,0,13,13.00
12/16/2004,08:58,1110.75,1110.75,1110.50,1110.75,2,5,7.00
12/16/2004,09:00,1111.00,1111.25,1111.00,1111.25,93,0,93.00
12/16/2004,09:01,1111.25,1112.00,1111.25,1111.50,124,3,127.00
12/16/2004,09:02,1111.50,1111.50,1111.25,1111.25,0,23,23.00
12/16/2004,09:03,1111.25,1111.25,1111.00,1111.00,0,2,2.00
12/16/2004,09:04,1111.00,1111.00,1110.75,1110.75,0,32,32.00
12/16/2004,09:05,1110.50,1110.50,1110.25,1110.25,1,111,112.00
12/16/2004,09:06,1110.00,1110.50,1110.00,1110.50,5,3,8.00
12/16/2004,09:08,1110.75,1110.75,1109.75,1110.25,6,33,39.00
12/16/2004,09:09,1110.25,1110.25,1109.25,1109.25,1,65,66.00
12/16/2004,09:10,1109.75,1109.75,1109.75,1109.75,2,0,2.00
12/16/2004,09:11,1109.50,1109.50,1109.25,1109.25,0,31,31.00
12/16/2004,09:12,1109.25,1110.00,1109.25,1110.00,13,3,16.00
12/16/2004,09:13,1110.25,1110.25,1110.00,1110.25,24,6,30.00
12/16/2004,09:14,1110.25,1110.50,1110.25,1110.50,6,0,6.00
12/16/2004,09:15,1110.50,1110.50,1110.50,1110.50,11,0,11.00
12/16/2004,09:16,1110.75,1111.00,1110.75,1110.75,24,14,38.00
12/16/2004,09:18,1110.75,1110.75,1110.50,1110.50,0,124,124.00
12/16/2004,09:19,1110.25,1110.75,1110.25,1110.75,42,2,44.00
12/16/2004,09:20,1111.00,1111.00,1110.75,1110.75,7,6,13.00
12/16/2004,09:21,1111.00,1111.00,1111.00,1111.00,1,0,1.00
12/16/2004,09:22,1110.75,1110.75,1110.75,1110.75,0,19,19.00
12/16/2004,09:23,1110.75,1111.50,1110.75,1111.00,31,37,68.00
12/16/2004,09:24,1111.25,1111.50,1111.25,1111.50,50,0,50.00
12/16/2004,09:25,1111.50,1111.50,1111.25,1111.50,4,11,15.00
12/16/2004,09:26,1111.25,1111.50,1111.25,1111.25,1,9,10.00
12/16/2004,09:27,1111.00,1111.25,1111.00,1111.25,1,1,2.00
12/16/2004,09:28,1111.00,1111.25,1111.00,1111.25,30,1,31.00
12/16/2004,09:29,1111.25,1111.50,1111.25,1111.50,47,0,47.00
12/16/2004,09:30,1111.25,1111.25,1110.75,1110.75,0,238,238.00
12/16/2004,09:31,1111.00,1111.00,1111.00,1111.00,1,0,1.00
12/16/2004,09:33,1111.00,1111.00,1110.75,1110.75,1,62,63.00
12/16/2004,09:34,1110.75,1110.75,1110.75,1110.75,0,2,2.00
12/16/2004,09:35,1110.75,1110.75,1110.75,1110.75,0,3,3.00
12/16/2004,09:36,1110.75,1110.75,1110.75,1110.75,0,10,10.00
12/16/2004,09:37,1111.25,1111.50,1111.00,1111.00,19,61,80.00
12/16/2004,09:38,1111.00,1111.50,1111.00,1111.25,101,10,111.00
12/16/2004,09:39,1111.75,1111.75,1111.75,1111.75,53,0,53.00
12/16/2004,09:40,1111.50,1112.25,1111.50,1112.25,78,67,145.00
12/16/2004,09:41,1112.25,1112.25,1112.25,1112.25,64,0,64.00
12/16/2004,09:42,1112.00,1112.50,1112.00,1112.50,16,1,17.00
12/16/2004,09:43,1112.25,1112.25,1112.00,1112.00,0,8,8.00
12/16/2004,09:44,1112.25,1112.25,1112.25,1112.25,47,0,47.00
12/16/2004,09:45,1112.50,1112.50,1112.00,1112.00,1,45,46.00
12/16/2004,09:46,1112.25,1112.25,1111.50,1111.50,10,52,62.00
12/16/2004,09:47,1111.50,1111.50,1111.25,1111.25,0,41,41.00
12/16/2004,09:48,1111.25,1111.50,1111.25,1111.50,80,1,81.00
12/16/2004,09:49,1111.75,1111.75,1111.75,1111.75,122,0,122.00
12/16/2004,09:50,1111.75,1111.75,1111.75,1111.75,2,0,2.00
12/16/2004,09:51,1111.75,1112.00,1111.75,1112.00,6,0,6.00
12/16/2004,09:52,1111.75,1111.75,1111.75,1111.75,0,15,15.00
12/16/2004,09:53,1112.00,1112.00,1112.00,1112.00,2,0,2.00
12/16/2004,09:54,1111.75,1111.75,1111.50,1111.50,0,11,11.00
12/16/2004,09:55,1112.00,1112.00,1112.00,1112.00,31,0,31.00
12/16/2004,09:56,1112.00,1112.00,1112.00,1112.00,37,0,37.00
12/16/2004,09:57,1111.75,1112.25,1111.75,1112.00,179,155,334.00
12/16/2004,09:58,1112.25,1112.50,1112.25,1112.50,35,1,36.00
12/16/2004,09:59,1112.25,1113.25,1112.25,1113.25,381,2,383.00
12/16/2004,10:00,1113.25,1113.75,1113.25,1113.50,138,50,188.00
12/16/2004,10:01,1113.75,1113.75,1113.00,1113.00,8,23,31.00
12/16/2004,10:02,1113.25,1113.50,1113.25,1113.50,270,0,270.00
12/16/2004,10:03,1113.25,1113.25,1113.25,1113.25,0,6,6.00
12/16/2004,10:04,1113.25,1113.25,1113.25,1113.25,0,82,82.00
12/16/2004,10:05,1113.00,1113.25,1113.00,1113.25,4,1,5.00
12/16/2004,10:06,1113.25,1113.25,1113.25,1113.25,82,0,82.00
12/16/2004,10:07,1113.25,1113.25,1113.00,1113.00,52,88,140.00
12/16/2004,10:08,1113.25,1113.25,1112.75,1112.75,39,24,63.00
12/16/2004,10:09,1112.50,1112.50,1112.25,1112.50,71,87,158.00
12/16/2004,10:10,1112.75,1112.75,1112.75,1112.75,8,0,8.00
12/16/2004,10:11,1112.75,1112.75,1112.50,1112.75,2,2,4.00
12/16/2004,10:12,1112.50,1112.75,1112.50,1112.75,51,4,55.00
12/16/2004,10:13,1112.75,1112.75,1112.75,1112.75,3,0,3.00
12/16/2004,10:14,1112.75,1113.25,1112.75,1113.25,19,1,20.00
12/16/2004,10:15,1113.00,1113.00,1113.00,1113.00,0,51,51.00
12/16/2004,10:16,1113.00,1113.25,1113.00,1113.25,2,80,82.00
12/16/2004,10:17,1113.00,1113.00,1112.75,1112.75,0,11,11.00
12/16/2004,10:18,1113.00,1113.00,1113.00,1113.00,61,0,61.00
12/16/2004,10:19,1113.25,1113.25,1113.25,1113.25,11,0,11.00
12/16/2004,10:20,1113.25,1113.50,1113.25,1113.50,15,0,15.00
12/16/2004,10:21,1113.75,1114.00,1113.75,1114.00,264,0,264.00
12/16/2004,10:22,1114.00,1114.50,1113.75,1114.25,113,7,120.00
12/16/2004,10:23,1114.00,1114.00,1114.00,1114.00,0,104,104.00
12/16/2004,10:24,1113.75,1113.75,1113.75,1113.75,0,32,32.00
12/16/2004,10:25,1113.75,1114.25,1113.75,1114.00,70,73,143.00
12/16/2004,10:27,1113.75,1113.75,1113.50,1113.50,0,7,7.00
12/16/2004,10:28,1113.75,1114.00,1113.75,1114.00,71,0,71.00
12/16/2004,10:29,1113.75,1114.00,1113.75,1113.75,55,62,117.00
12/16/2004,10:30,1114.00,1114.25,1114.00,1114.25,13,20,33.00
12/16/2004,10:31,1114.50,1114.50,1114.25,1114.25,7,6,13.00
12/16/2004,10:32,1114.50,1115.00,1114.50,1114.50,37,11,48.00
12/16/2004,10:33,1114.50,1114.50,1114.25,1114.25,0,8,8.00
12/16/2004,10:34,1114.25,1114.50,1114.25,1114.50,81,6,87.00
12/16/2004,10:35,1114.25,1114.25,1114.00,1114.00,0,28,28.00
12/16/2004,10:36,1114.00,1114.00,1114.00,1114.00,0,52,52.00
12/16/2004,10:37,1113.75,1114.25,1113.75,1114.00,47,10,57.00
12/16/2004,10:38,1113.75,1113.75,1113.75,1113.75,0,1,1.00
12/16/2004,10:39,1113.75,1113.75,1113.75,1113.75,0,5,5.00
12/16/2004,10:40,1113.75,1114.00,1113.75,1114.00,1,1,2.00
12/16/2004,10:41,1114.25,1114.25,1114.00,1114.00,1,4,5.00
12/16/2004,10:42,1114.00,1114.00,1114.00,1114.00,0,50,50.00
12/16/2004,10:43,1114.25,1114.25,1114.25,1114.25,53,0,53.00
12/16/2004,10:44,1114.25,1114.25,1114.00,1114.00,2,2,4.00
12/16/2004,10:45,1114.00,1114.00,1114.00,1114.00,0,2,2.00
12/16/2004,10:46,1114.25,1114.25,1114.00,1114.00,2,22,24.00
12/16/2004,10:47,1113.75,1114.00,1113.75,1114.00,16,4,20.00
12/16/2004,10:48,1114.00,1114.00,1114.00,1114.00,54,0,54.00
12/16/2004,10:49,1114.00,1114.00,1114.00,1114.00,100,0,100.00
12/16/2004,10:50,1114.00,1114.00,1114.00,1114.00,23,0,23.00
12/16/2004,10:52,1113.75,1113.75,1113.75,1113.75,0,1,1.00
12/16/2004,10:53,1113.75,1113.75,1113.75,1113.75,0,1,1.00
12/16/2004,10:54,1114.00,1114.00,1113.25,1113.50,4,8,12.00
12/16/2004,10:55,1113.50,1113.75,1113.50,1113.50,4,3,7.00
12/16/2004,10:56,1113.75,1113.75,1113.50,1113.50,50,1,51.00
12/16/2004,10:57,1113.75,1113.75,1113.75,1113.75,32,0,32.00
12/16/2004,10:59,1114.00,1114.25,1114.00,1114.00,9,118,127.00
12/16/2004,11:00,1114.00,1114.00,1114.00,1114.00,0,1,1.00
12/16/2004,11:01,1114.25,1115.25,1114.25,1115.25,68,0,68.00
12/16/2004,11:02,1114.75,1115.75,1114.75,1115.50,25,10,35.00
12/16/2004,11:03,1115.75,1115.75,1115.00,1115.75,11,239,250.00
12/16/2004,11:04,1115.50,1115.75,1115.25,1115.25,29,21,50.00
12/16/2004,11:05,1115.00,1115.25,1115.00,1115.25,2,6,8.00
12/16/2004,11:06,1115.00,1115.25,1114.75,1115.00,9,13,22.00
12/16/2004,11:07,1115.00,1115.00,1114.75,1114.75,0,10,10.00
12/16/2004,11:08,1114.75,1115.00,1114.75,1114.75,1,4,5.00
12/16/2004,11:09,1114.50,1114.50,1114.25,1114.25,0,57,57.00
12/16/2004,11:10,1114.25,1114.25,1114.25,1114.25,0,2,2.00
12/16/2004,11:13,1114.50,1114.50,1114.25,1114.25,2,1,3.00
12/16/2004,11:14,1114.50,1114.50,1114.50,1114.50,56,0,56.00
12/16/2004,11:15,1114.50,1115.00,1114.50,1115.00,43,0,43.00
12/16/2004,11:16,1114.50,1114.50,1114.25,1114.25,0,11,11.00
12/16/2004,11:19,1114.00,1114.00,1114.00,1114.00,0,5,5.00
12/16/2004,11:20,1114.00,1114.00,1113.75,1113.75,0,33,33.00
12/16/2004,11:22,1114.25,1114.50,1114.25,1114.50,47,0,47.00
12/16/2004,11:24,1114.50,1114.50,1114.50,1114.50,10,0,10.00
12/16/2004,11:25,1114.50,1114.50,1114.25,1114.25,1,2,3.00
12/16/2004,11:27,1114.00,1114.00,1113.75,1114.00,12,2,14.00
12/16/2004,11:28,1114.00,1114.00,1113.75,1113.75,1,1,2.00
12/16/2004,11:30,1114.00,1114.00,1114.00,1114.00,3,0,3.00
12/16/2004,11:31,1114.25,1114.25,1113.75,1113.75,1,11,12.00
12/16/2004,11:32,1113.75,1113.75,1113.75,1113.75,0,1,1.00
12/16/2004,11:39,1114.50,1114.75,1114.50,1114.75,5,0,5.00
12/16/2004,11:40,1114.75,1114.75,1114.75,1114.75,1,0,1.00
12/16/2004,11:41,1114.75,1115.00,1114.50,1114.50,4,1,5.00
12/16/2004,11:42,1115.00,1115.00,1114.75,1114.75,22,1,23.00
12/16/2004,11:43,1114.50,1114.50,1114.50,1114.50,0,2,2.00
12/16/2004,11:44,1114.50,1114.50,1114.50,1114.50,0,7,7.00
12/16/2004,11:45,1114.50,1114.50,1114.50,1114.50,0,5,5.00
12/16/2004,11:47,1114.25,1114.25,1114.25,1114.25,0,5,5.00
12/16/2004,11:48,1114.50,1114.50,1114.50,1114.50,14,0,14.00
12/16/2004,11:50,1114.25,1114.25,1114.25,1114.25,0,9,9.00
12/16/2004,11:51,1114.25,1114.25,1114.25,1114.25,0,20,20.00
12/16/2004,11:52,1114.00,1114.00,1114.00,1114.00,0,7,7.00
12/16/2004,11:53,1114.25,1114.50,1114.25,1114.50,47,0,47.00
12/16/2004,11:54,1114.50,1114.50,1114.50,1114.50,4,0,4.00
12/16/2004,11:55,1114.25,1114.50,1114.25,1114.50,51,2,53.00
12/16/2004,11:56,1114.50,1114.50,1114.25,1114.25,1,1,2.00
12/16/2004,11:57,1114.50,1114.50,1114.25,1114.25,59,85,144.00
12/16/2004,11:58,1114.50,1114.50,1114.50,1114.50,49,0,49.00
12/16/2004,11:59,1114.50,1114.50,1114.50,1114.50,6,0,6.00
12/16/2004,12:00,1114.50,1114.50,1114.25,1114.25,7,95,102.00
12/16/2004,12:01,1114.25,1114.25,1114.25,1114.25,0,76,76.00
12/16/2004,12:02,1114.25,1114.25,1114.00,1114.00,0,12,12.00
12/16/2004,12:03,1114.00,1114.00,1114.00,1114.00,0,116,116.00
12/16/2004,12:04,1114.00,1114.00,1114.00,1114.00,0,10,10.00
12/16/2004,12:06,1114.00,1114.00,1114.00,1114.00,0,1,1.00
12/16/2004,12:07,1113.75,1113.75,1113.50,1113.50,0,52,52.00
12/16/2004,12:08,1113.25,1113.25,1112.50,1112.75,55,234,289.00
12/16/2004,12:09,1112.50,1112.75,1111.50,1111.50,4,66,70.00
12/16/2004,12:10,1111.75,1111.75,1111.25,1111.50,14,109,123.00
12/16/2004,12:11,1111.50,1111.75,1111.50,1111.75,52,1,53.00
12/16/2004,12:12,1111.50,1111.50,1111.25,1111.50,3,12,15.00
12/16/2004,12:13,1111.75,1112.00,1111.50,1111.50,14,1,15.00
12/16/2004,12:14,1112.00,1112.00,1111.75,1111.75,2,2,4.00
12/16/2004,12:15,1111.75,1111.75,1111.75,1111.75,0,4,4.00
12/16/2004,12:17,1111.75,1112.00,1111.50,1111.50,3,12,15.00
12/16/2004,12:18,1111.75,1111.75,1111.50,1111.50,1,18,19.00
12/16/2004,12:19,1111.75,1111.75,1111.75,1111.75,11,0,11.00
12/16/2004,12:20,1112.00,1112.00,1112.00,1112.00,26,0,26.00
12/16/2004,12:21,1112.00,1112.25,1112.00,1112.25,2,0,2.00
12/16/2004,12:22,1112.50,1112.50,1112.25,1112.25,4,9,13.00
12/16/2004,12:23,1112.25,1112.50,1112.00,1112.50,6,2,8.00
12/16/2004,12:24,1112.00,1112.00,1112.00,1112.00,0,1,1.00
12/16/2004,12:25,1112.50,1112.75,1112.50,1112.75,14,0,14.00
12/16/2004,12:26,1112.25,1112.50,1112.25,1112.25,21,31,52.00
12/16/2004,12:27,1112.25,1112.25,1112.00,1112.00,0,39,39.00
12/16/2004,12:28,1111.75,1111.75,1111.75,1111.75,0,17,17.00
12/16/2004,12:29,1111.75,1111.75,1111.75,1111.75,0,6,6.00
12/16/2004,12:30,1112.00,1112.00,1112.00,1112.00,29,0,29.00
12/16/2004,12:31,1111.75,1112.00,1111.50,1112.00,7,51,58.00
12/16/2004,12:32,1112.25,1112.25,1112.25,1112.25,1,0,1.00
12/16/2004,12:33,1112.25,1112.50,1112.25,1112.50,3,0,3.00
12/16/2004,12:34,1112.50,1112.50,1112.25,1112.25,10,1,11.00
12/16/2004,12:35,1112.25,1112.25,1112.25,1112.25,0,4,4.00
12/16/2004,12:36,1112.25,1112.25,1112.00,1112.00,0,16,16.00
12/16/2004,12:37,1111.75,1111.75,1111.75,1111.75,0,183,183.00
12/16/2004,12:38,1112.00,1112.00,1112.00,1112.00,50,0,50.00
12/16/2004,12:39,1112.00,1112.00,1111.75,1111.75,121,4,125.00
12/16/2004,12:40,1111.75,1111.75,1111.50,1111.75,9,125,134.00
12/16/2004,12:42,1112.00,1112.00,1111.50,1111.50,2,9,11.00
12/16/2004,12:43,1111.75,1111.75,1111.75,1111.75,6,0,6.00
12/16/2004,12:44,1112.00,1112.00,1112.00,1112.00,42,0,42.00
12/16/2004,12:45,1111.75,1111.75,1111.75,1111.75,0,4,4.00
12/16/2004,12:46,1112.25,1112.25,1112.25,1112.25,5,0,5.00
12/16/2004,12:47,1112.25,1112.25,1112.25,1112.25,10,0,10.00
12/16/2004,12:50,1112.25,1112.25,1112.00,1112.00,3,1,4.00
12/16/2004,12:51,1112.25,1112.25,1112.00,1112.00,1,16,17.00
12/16/2004,12:52,1112.00,1112.00,1112.00,1112.00,0,4,4.00
12/16/2004,12:53,1112.00,1112.25,1112.00,1112.25,13,1,14.00
12/16/2004,12:55,1112.00,1112.00,1112.00,1112.00,0,5,5.00
12/16/2004,12:56,1112.25,1112.25,1112.00,1112.00,1,1,2.00
12/16/2004,12:58,1111.75,1111.75,1111.50,1111.50,0,89,89.00
12/16/2004,12:59,1111.50,1111.75,1111.50,1111.50,7,36,43.00
12/16/2004,13:00,1111.25,1111.25,1110.75,1110.75,23,130,153.00
12/16/2004,13:01,1110.75,1111.25,1110.75,1111.25,16,3,19.00
12/16/2004,13:02,1111.00,1111.25,1110.75,1111.00,5,53,58.00
12/16/2004,13:03,1110.75,1110.75,1110.25,1110.25,5,176,181.00
12/16/2004,13:04,1110.25,1110.50,1109.75,1109.75,14,75,89.00
12/16/2004,13:05,1110.25,1111.00,1110.25,1110.75,8,8,16.00
12/16/2004,13:06,1110.50,1110.50,1110.50,1110.50,0,5,5.00
12/16/2004,13:07,1110.75,1110.75,1110.75,1110.75,12,0,12.00
12/16/2004,13:08,1111.00,1111.00,1111.00,1111.00,6,0,6.00
12/16/2004,13:09,1111.00,1111.25,1111.00,1111.25,14,0,14.00
12/16/2004,13:10,1111.25,1111.25,1111.00,1111.00,1,13,14.00
12/16/2004,13:12,1111.00,1111.00,1111.00,1111.00,0,1,1.00
12/16/2004,13:13,1110.75,1110.75,1110.50,1110.75,5,17,22.00
12/16/2004,13:14,1111.00,1111.00,1110.75,1110.75,1,1,2.00
12/16/2004,13:15,1110.75,1111.00,1110.75,1111.00,40,2,42.00
12/16/2004,13:17,1111.00,1111.25,1111.00,1111.25,29,0,29.00
12/16/2004,13:18,1111.25,1111.75,1111.25,1111.50,14,1,15.00
12/16/2004,13:19,1111.50,1111.50,1111.25,1111.25,0,118,118.00
12/16/2004,13:20,1111.50,1111.50,1111.50,1111.50,5,0,5.00
12/16/2004,13:21,1111.50,1111.50,1110.50,1110.50,1,23,24.00
12/16/2004,13:22,1110.50,1110.50,1110.00,1110.00,24,137,161.00
12/16/2004,13:23,1110.00,1110.00,1109.25,1109.50,6,37,43.00
12/16/2004,13:24,1109.25,1109.50,1108.75,1109.00,70,68,138.00
12/16/2004,13:25,1109.00,1109.25,1108.00,1108.00,2,130,132.00
12/16/2004,13:26,1108.00,1108.75,1108.00,1108.50,35,90,125.00
12/16/2004,13:27,1108.50,1108.50,1108.25,1108.50,2,113,115.00
12/16/2004,13:28,1108.25,1108.50,1108.00,1108.00,39,23,62.00
12/16/2004,13:29,1108.00,1108.00,1107.75,1107.75,64,52,116.00
12/16/2004,13:30,1107.75,1108.00,1107.75,1108.00,7,1,8.00
12/16/2004,13:31,1107.50,1107.75,1107.25,1107.50,3,80,83.00
12/16/2004,13:32,1107.50,1107.75,1107.25,1107.50,83,11,94.00
12/16/2004,13:33,1108.00,1108.25,1107.75,1108.25,13,51,64.00
12/16/2004,13:34,1108.50,1109.00,1108.50,1108.75,10,23,33.00
12/16/2004,13:35,1108.75,1108.75,1108.75,1108.75,0,1,1.00
12/16/2004,13:36,1109.00,1109.50,1109.00,1109.25,23,3,26.00
12/16/2004,13:37,1109.00,1109.00,1108.50,1108.50,0,4,4.00
12/16/2004,13:38,1108.50,1108.75,1108.50,1108.75,2,102,104.00
12/16/2004,13:39,1108.50,1108.75,1108.50,1108.75,1,15,16.00
12/16/2004,13:40,1108.75,1108.75,1108.75,1108.75,5,0,5.00
12/16/2004,13:41,1108.75,1109.00,1108.75,1109.00,12,0,12.00
12/16/2004,13:42,1108.75,1108.75,1108.50,1108.50,0,53,53.00
12/16/2004,13:43,1108.50,1108.50,1108.50,1108.50,0,10,10.00
12/16/2004,13:44,1108.50,1108.50,1108.50,1108.50,0,1,1.00
12/16/2004,13:46,1108.75,1108.75,1108.25,1108.25,20,2,22.00
12/16/2004,13:47,1108.50,1108.75,1108.50,1108.75,56,25,81.00
12/16/2004,13:48,1108.50,1108.50,1108.50,1108.50,0,135,135.00
12/16/2004,13:49,1108.50,1108.50,1108.50,1108.50,0,216,216.00
12/16/2004,13:50,1108.50,1108.50,1108.50,1108.50,0,14,14.00
12/16/2004,13:51,1108.75,1108.75,1108.50,1108.50,12,2,14.00
12/16/2004,13:52,1108.25,1108.25,1108.25,1108.25,0,7,7.00
12/16/2004,13:53,1108.00,1108.00,1107.50,1107.50,30,114,144.00
12/16/2004,13:54,1107.25,1108.00,1107.25,1107.75,7,102,109.00
12/16/2004,13:55,1107.50,1107.50,1107.50,1107.50,0,230,230.00
12/16/2004,13:56,1107.25,1107.25,1106.75,1107.00,3,76,79.00
12/16/2004,13:57,1107.00,1107.00,1106.75,1106.75,0,5,5.00
12/16/2004,13:58,1107.00,1107.00,1107.00,1107.00,155,0,155.00
12/16/2004,13:59,1107.00,1107.00,1107.00,1107.00,4,0,4.00
12/16/2004,14:00,1106.75,1106.75,1105.75,1105.75,0,189,189.00
12/16/2004,14:01,1105.50,1106.75,1105.50,1106.50,31,57,88.00
12/16/2004,14:02,1106.50,1106.75,1106.25,1106.50,13,90,103.00
12/16/2004,14:03,1106.50,1106.50,1106.25,1106.50,10,12,22.00
12/16/2004,14:04,1106.50,1106.75,1106.50,1106.50,43,1,44.00
12/16/2004,14:05,1106.75,1107.50,1106.75,1107.50,20,0,20.00
12/16/2004,14:06,1107.25,1107.25,1107.25,1107.25,0,42,42.00
12/16/2004,14:07,1107.00,1107.00,1107.00,1107.00,0,6,6.00
12/16/2004,14:08,1107.25,1107.25,1107.25,1107.25,25,0,25.00
12/16/2004,14:09,1107.50,1107.50,1107.50,1107.50,3,0,3.00
12/16/2004,14:10,1107.25,1107.50,1107.25,1107.25,2,11,13.00
12/16/2004,14:12,1107.25,1107.25,1107.25,1107.25,0,10,10.00
12/16/2004,14:13,1107.50,1107.50,1107.50,1107.50,3,0,3.00
12/16/2004,14:14,1107.50,1108.00,1107.50,1107.75,15,81,96.00
12/16/2004,14:15,1107.75,1107.75,1107.75,1107.75,0,9,9.00
12/16/2004,14:16,1108.00,1108.25,1108.00,1108.00,5,46,51.00
12/16/2004,14:17,1108.25,1108.75,1108.25,1108.75,42,0,42.00
12/16/2004,14:18,1109.00,1109.50,1109.00,1109.25,9,269,278.00
12/16/2004,14:19,1109.25,1109.50,1109.25,1109.25,155,199,354.00
12/16/2004,14:20,1109.50,1109.75,1109.50,1109.50,19,55,74.00
12/16/2004,14:21,1109.75,1109.75,1109.00,1109.00,2,50,52.00
12/16/2004,14:22,1109.00,1109.50,1109.00,1109.50,148,10,158.00
12/16/2004,14:23,1109.50,1109.50,1109.25,1109.50,3,1,4.00
12/16/2004,14:24,1109.75,1109.75,1109.50,1109.50,1,5,6.00
12/16/2004,14:25,1109.25,1109.75,1109.25,1109.75,15,2,17.00
12/16/2004,14:26,1110.00,1110.50,1110.00,1110.25,145,2,147.00
12/16/2004,14:27,1110.50,1111.00,1110.25,1110.75,28,4,32.00
12/16/2004,14:28,1111.00,1111.00,1110.75,1111.00,10,7,17.00
12/16/2004,14:29,1111.00,1111.00,1111.00,1111.00,10,0,10.00
12/16/2004,14:30,1111.25,1111.75,1111.00,1111.25,383,33,416.00
12/16/2004,14:31,1111.50,1111.75,1111.25,1111.25,3,5,8.00
12/16/2004,14:32,1111.25,1111.25,1110.75,1110.75,0,423,423.00
12/16/2004,14:33,1111.00,1111.00,1111.00,1111.00,1,0,1.00
12/16/2004,14:34,1110.75,1111.00,1110.50,1110.50,15,32,47.00
12/16/2004,14:35,1110.50,1110.50,1110.50,1110.50,0,32,32.00
12/16/2004,14:36,1110.50,1111.00,1110.50,1111.00,7,65,72.00
12/16/2004,14:38,1110.75,1110.75,1110.75,1110.75,0,2,2.00
12/16/2004,14:39,1111.00,1111.25,1110.75,1110.75,51,6,57.00
12/16/2004,14:40,1111.00,1111.00,1111.00,1111.00,1,0,1.00
12/16/2004,14:41,1111.00,1111.50,1111.00,1111.25,107,1,108.00
12/16/2004,14:42,1111.25,1111.75,1111.25,1111.75,290,8,298.00
12/16/2004,14:43,1111.75,1112.25,1111.75,1112.25,64,0,64.00
12/16/2004,14:44,1112.25,1112.25,1111.75,1111.75,6,19,25.00
12/16/2004,14:45,1111.50,1111.75,1111.50,1111.50,2,20,22.00
12/16/2004,14:46,1111.50,1111.50,1111.50,1111.50,0,12,12.00
12/16/2004,14:47,1111.50,1111.75,1111.25,1111.75,13,7,20.00
12/16/2004,14:48,1111.50,1111.50,1111.25,1111.25,0,17,17.00
12/16/2004,14:49,1111.25,1111.25,1111.25,1111.25,0,3,3.00
12/16/2004,14:50,1111.50,1112.00,1111.50,1111.75,5,2,7.00
12/16/2004,14:51,1111.75,1112.00,1111.75,1111.75,20,38,58.00
12/16/2004,14:52,1111.75,1112.00,1111.50,1111.50,1,18,19.00
12/16/2004,14:54,1111.25,1111.25,1111.25,1111.25,0,5,5.00
12/16/2004,14:55,1111.25,1111.25,1110.75,1110.75,1,29,30.00
12/16/2004,14:56,1111.00,1111.00,1110.75,1110.75,2,9,11.00
12/16/2004,14:57,1110.75,1110.75,1110.50,1110.50,0,16,16.00
12/16/2004,14:58,1110.75,1110.75,1110.75,1110.75,8,0,8.00
12/16/2004,14:59,1110.75,1110.75,1110.50,1110.50,100,2,102.00
12/16/2004,15:00,1110.75,1110.75,1110.25,1110.25,4,33,37.00
12/16/2004,15:01,1110.25,1110.75,1110.00,1110.75,6,215,221.00
12/16/2004,15:02,1110.75,1110.75,1110.75,1110.75,13,0,13.00
12/16/2004,15:03,1110.75,1111.00,1110.50,1110.75,26,62,88.00
12/16/2004,15:04,1110.75,1110.75,1110.75,1110.75,0,4,4.00
12/16/2004,15:05,1110.50,1110.50,1110.25,1110.25,0,6,6.00
12/16/2004,15:06,1110.75,1111.50,1110.75,1111.50,26,0,26.00
12/16/2004,15:07,1111.50,1111.50,1111.25,1111.25,2,83,85.00
12/16/2004,15:08,1111.50,1111.50,1111.50,1111.50,1,0,1.00
12/16/2004,15:09,1111.50,1111.50,1111.50,1111.50,20,0,20.00
12/16/2004,15:10,1111.75,1111.75,1111.75,1111.75,40,0,40.00
12/16/2004,15:11,1112.00,1112.00,1112.00,1112.00,7,0,7.00
12/16/2004,15:12,1112.00,1112.00,1112.00,1112.00,12,0,12.00
12/16/2004,15:13,1112.00,1112.00,1112.00,1112.00,16,0,16.00
12/16/2004,15:14,1112.00,1112.00,1111.25,1111.25,11,23,34.00
12/16/2004,15:15,1111.50,1112.00,1111.50,1111.75,17,1,18.00
12/16/2004,15:31,1111.00,1111.00,1111.00,1111.00,0,1,1.00
12/16/2004,15:32,1111.50,1111.50,1111.50,1111.50,5,0,5.00
12/16/2004,15:35,1111.50,1111.50,1111.50,1111.50,10,0,10.00
12/16/2004,15:36,1112.00,1112.00,1111.75,1111.75,10,7,17.00
12/16/2004,15:37,1111.75,1111.75,1111.75,1111.75,0,4,4.00
12/16/2004,15:48,1111.50,1111.50,1111.50,1111.50,0,1,1.00
12/16/2004,15:54,1111.75,1111.75,1111.75,1111.75,1,0,1.00
12/16/2004,17:01,1111.50,1111.50,1111.50,1111.50,19,0,19.00
12/16/2004,17:02,1111.50,1111.50,1111.25,1111.25,1,30,31.00
12/16/2004,17:03,1111.50,1111.50,1111.50,1111.50,6,0,6.00
12/16/2004,17:04,1111.50,1111.50,1111.50,1111.50,48,0,48.00
12/16/2004,17:05,1111.50,1111.50,1111.50,1111.50,8,0,8.00
12/16/2004,17:06,1111.25,1111.25,1111.25,1111.25,0,1,1.00
12/16/2004,17:07,1111.25,1111.25,1111.25,1111.25,0,110,110.00
12/16/2004,17:08,1111.25,1111.50,1111.25,1111.50,15,58,73.00
12/16/2004,17:10,1111.50,1111.50,1111.50,1111.50,1,0,1.00
12/16/2004,17:11,1111.50,1111.50,1111.50,1111.50,1,0,1.00
12/16/2004,17:12,1111.25,1111.25,1111.25,1111.25,0,11,11.00
12/16/2004,17:13,1111.25,1111.50,1111.25,1111.25,5,20,25.00
12/16/2004,17:14,1111.25,1111.25,1111.25,1111.25,0,11,11.00
12/16/2004,17:15,1111.25,1111.25,1111.25,1111.25,0,11,11.00
12/16/2004,17:18,1111.25,1111.25,1111.25,1111.25,0,5,5.00
12/16/2004,17:22,1111.25,1111.25,1111.25,1111.25,0,1,1.00
12/16/2004,17:23,1111.25,1111.50,1111.25,1111.50,2,2,4.00
12/16/2004,17:24,1111.50,1111.50,1111.25,1111.25,10,1,11.00
12/16/2004,17:25,1111.25,1111.25,1111.25,1111.25,0,2,2.00
12/16/2004,17:26,1111.50,1111.50,1111.50,1111.50,2,0,2.00
12/16/2004,17:28,1111.25,1111.25,1111.25,1111.25,0,2,2.00
12/16/2004,17:29,1111.25,1111.25,1111.25,1111.25,0,2,2.00
12/16/2004,17:30,1111.25,1111.25,1111.25,1111.25,0,5,5.00
12/16/2004,17:32,1111.50,1111.50,1111.50,1111.50,1,0,1.00
12/16/2004,17:33,1111.50,1111.50,1111.25,1111.25,1,1,2.00
12/16/2004,17:35,1111.25,1111.25,1111.25,1111.25,0,20,20.00
12/16/2004,17:36,1111.25,1111.25,1111.25,1111.25,0,7,7.00
12/16/2004,17:39,1111.25,1111.25,1111.25,1111.25,0,27,27.00
12/16/2004,17:40,1111.25,1111.25,1111.25,1111.25,0,4,4.00
12/16/2004,17:41,1111.25,1111.25,1111.25,1111.25,0,2,2.00
12/16/2004,17:45,1111.25,1111.25,1111.25,1111.25,0,1,1.00
12/16/2004,17:47,1111.25,1111.25,1111.25,1111.25,0,1,1.00
12/16/2004,17:53,1111.25,1111.25,1111.25,1111.25,0,1,1.00
12/16/2004,17:58,1111.00,1111.25,1111.00,1111.25,14,12,26.00
12/16/2004,18:01,1111.25,1111.25,1111.25,1111.25,2,0,2.00
12/16/2004,18:02,1111.00,1111.00,1110.75,1110.75,0,267,267.00
12/16/2004,18:04,1110.75,1110.75,1110.50,1110.50,0,3,3.00
12/16/2004,18:05,1110.50,1110.50,1110.50,1110.50,0,30,30.00
12/16/2004,18:06,1110.75,1110.75,1110.75,1110.75,3,0,3.00
12/16/2004,18:07,1110.50,1110.75,1110.50,1110.75,4,5,9.00
12/16/2004,18:08,1110.75,1110.75,1110.75,1110.75,3,0,3.00
12/16/2004,18:09,1110.50,1110.50,1110.50,1110.50,0,1,1.00
12/16/2004,18:12,1110.50,1110.50,1110.50,1110.50,0,5,5.00
12/16/2004,18:14,1110.50,1110.50,1110.50,1110.50,0,30,30.00
12/16/2004,18:15,1110.50,1110.50,1110.50,1110.50,0,10,10.00
12/16/2004,18:20,1110.50,1110.50,1110.50,1110.50,0,3,3.00
12/16/2004,18:23,1110.50,1110.50,1110.50,1110.50,0,4,4.00
12/16/2004,18:24,1110.50,1110.50,1110.50,1110.50,0,10,10.00
12/16/2004,18:25,1110.50,1110.50,1110.50,1110.50,0,2,2.00
12/16/2004,18:26,1110.50,1110.50,1110.50,1110.50,0,4,4.00
12/16/2004,18:27,1110.50,1110.50,1110.50,1110.50,0,1,1.00
12/16/2004,18:28,1110.50,1110.50,1110.50,1110.50,0,4,4.00
12/16/2004,18:31,1110.50,1110.50,1110.50,1110.50,0,1,1.00
12/16/2004,18:34,1110.50,1110.50,1110.50,1110.50,0,2,2.00
12/16/2004,18:36,1110.50,1110.50,1110.50,1110.50,0,35,35.00
12/16/2004,18:37,1110.50,1110.50,1110.25,1110.25,0,21,21.00
12/16/2004,18:38,1110.50,1110.50,1110.50,1110.50,6,0,6.00
12/16/2004,18:42,1110.75,1110.75,1110.75,1110.75,72,0,72.00
12/16/2004,18:43,1110.75,1110.75,1110.75,1110.75,1,0,1.00
12/16/2004,18:44,1110.50,1110.75,1110.50,1110.75,1,1,2.00
12/16/2004,18:45,1110.75,1110.75,1110.75,1110.75,1,0,1.00
12/16/2004,18:47,1110.75,1110.75,1110.75,1110.75,3,0,3.00
12/16/2004,18:49,1110.75,1110.75,1110.75,1110.75,3,0,3.00
12/16/2004,18:54,1110.75,1110.75,1110.75,1110.75,1,0,1.00
12/16/2004,18:58,1110.75,1110.75,1110.75,1110.75,61,0,61.00
12/16/2004,19:00,1110.75,1110.75,1110.75,1110.75,19,0,19.00
12/16/2004,19:01,1110.75,1110.75,1110.75,1110.75,1,0,1.00
12/16/2004,19:03,1110.75,1110.75,1110.75,1110.75,3,0,3.00
12/16/2004,19:04,1110.75,1110.75,1110.75,1110.75,2,0,2.00
12/16/2004,19:05,1110.75,1110.75,1110.75,1110.75,6,0,6.00
12/16/2004,19:13,1110.75,1110.75,1110.75,1110.75,2,0,2.00
12/16/2004,19:21,1111.00,1111.00,1111.00,1111.00,87,0,87.00
12/16/2004,19:22,1111.25,1111.25,1111.00,1111.25,77,2,79.00
12/16/2004,19:23,1111.25,1111.25,1111.25,1111.25,5,0,5.00
12/16/2004,19:24,1111.50,1111.50,1111.25,1111.25,1,10,11.00
12/16/2004,19:25,1111.50,1111.50,1111.50,1111.50,1,0,1.00
12/16/2004,19:26,1111.00,1111.00,1111.00,1111.00,0,5,5.00
12/16/2004,19:29,1111.25,1111.25,1111.25,1111.25,25,0,25.00
12/16/2004,19:32,1111.25,1111.25,1111.25,1111.25,5,0,5.00
12/16/2004,19:34,1111.00,1111.00,1111.00,1111.00,0,5,5.00
12/16/2004,19:39,1111.00,1111.50,1111.00,1111.50,50,3,53.00
12/16/2004,19:40,1111.25,1111.25,1111.25,1111.25,0,3,3.00
12/16/2004,19:41,1111.25,1111.25,1111.25,1111.25,0,10,10.00
12/16/2004,19:42,1111.50,1111.50,1111.25,1111.25,17,5,22.00
12/16/2004,19:43,1111.25,1111.25,1111.25,1111.25,0,1,1.00
12/16/2004,19:44,1111.50,1111.50,1111.50,1111.50,21,0,21.00
12/16/2004,19:45,1111.50,1111.50,1111.25,1111.25,100,13,113.00
12/16/2004,19:46,1111.50,1111.75,1111.50,1111.50,152,1,153.00
12/16/2004,19:47,1111.75,1111.75,1111.75,1111.75,26,0,26.00
12/16/2004,19:48,1111.75,1111.75,1111.75,1111.75,33,0,33.00
12/16/2004,19:50,1112.00,1112.00,1112.00,1112.00,157,0,157.00
12/16/2004,19:51,1112.00,1112.00,1112.00,1112.00,8,0,8.00
12/16/2004,19:52,1112.00,1112.00,1112.00,1112.00,17,0,17.00
12/16/2004,19:53,1112.00,1112.00,1112.00,1112.00,1,0,1.00
12/16/2004,19:54,1112.00,1112.00,1112.00,1112.00,22,0,22.00
12/16/2004,19:55,1112.00,1112.25,1112.00,1112.00,57,1,58.00
12/16/2004,19:56,1112.00,1112.00,1112.00,1112.00,0,5,5.00
12/16/2004,19:57,1112.00,1112.00,1112.00,1112.00,0,12,12.00
12/16/2004,19:58,1112.00,1112.00,1112.00,1112.00,0,8,8.00
12/16/2004,19:59,1112.25,1112.25,1112.25,1112.25,100,0,100.00
12/16/2004,20:01,1112.25,1112.25,1112.25,1112.25,52,0,52.00
12/16/2004,20:02,1112.00,1112.00,1112.00,1112.00,0,10,10.00
12/16/2004,20:04,1112.00,1112.00,1112.00,1112.00,0,1,1.00
12/16/2004,20:05,1112.00,1112.00,1112.00,1112.00,0,1,1.00
12/16/2004,20:07,1112.00,1112.00,1112.00,1112.00,0,1,1.00
12/16/2004,20:08,1112.00,1112.00,1112.00,1112.00,0,1,1.00
12/16/2004,20:09,1112.00,1112.00,1112.00,1112.00,0,2,2.00
12/16/2004,20:10,1112.00,1112.00,1112.00,1112.00,0,84,84.00
12/16/2004,20:11,1112.00,1112.00,1112.00,1112.00,0,3,3.00
12/16/2004,20:12,1112.00,1112.00,1112.00,1112.00,0,6,6.00
12/16/2004,20:14,1112.00,1112.00,1112.00,1112.00,0,5,5.00
12/16/2004,20:16,1112.00,1112.00,1112.00,1112.00,0,44,44.00
12/16/2004,20:17,1112.00,1112.00,1112.00,1112.00,0,4,4.00
12/16/2004,20:18,1111.75,1112.25,1111.75,1111.75,14,2,16.00
12/16/2004,20:19,1112.00,1112.00,1111.75,1111.75,5,23,28.00
12/16/2004,20:20,1111.75,1111.75,1111.75,1111.75,0,3,3.00
12/16/2004,20:24,1111.75,1111.75,1111.75,1111.75,0,22,22.00
12/16/2004,20:26,1111.75,1111.75,1111.75,1111.75,0,2,2.00
12/16/2004,20:28,1111.75,1111.75,1111.50,1111.75,1,7,8.00
12/16/2004,20:29,1111.75,1111.75,1111.75,1111.75,10,0,10.00
12/16/2004,20:32,1111.75,1111.75,1111.75,1111.75,40,0,40.00
12/16/2004,20:33,1111.75,1112.25,1111.75,1112.25,83,0,83.00
12/16/2004,20:37,1112.00,1112.25,1112.00,1112.25,6,1,7.00
12/16/2004,20:38,1112.25,1112.25,1112.00,1112.00,1,1,2.00
12/16/2004,20:39,1112.25,1112.25,1112.00,1112.00,1,2,3.00
12/16/2004,20:43,1112.00,1112.00,1112.00,1112.00,0,1,1.00
12/16/2004,20:51,1112.25,1112.25,1112.25,1112.25,128,0,128.00
12/16/2004,20:52,1112.00,1112.75,1112.00,1112.00,209,22,231.00
12/16/2004,20:53,1112.25,1112.25,1112.25,1112.25,20,0,20.00
12/16/2004,20:54,1112.25,1112.50,1112.25,1112.50,106,1,107.00
12/16/2004,20:55,1112.50,1112.50,1112.50,1112.50,32,0,32.00
12/16/2004,20:56,1112.50,1112.50,1112.25,1112.25,36,7,43.00
12/16/2004,20:59,1112.25,1112.50,1112.25,1112.50,96,3,99.00
12/16/2004,21:00,1112.50,1112.50,1112.50,1112.50,95,0,95.00
12/16/2004,21:01,1112.50,1112.50,1112.50,1112.50,1,0,1.00
12/16/2004,21:02,1112.50,1112.50,1112.25,1112.25,1,10,11.00
12/16/2004,21:03,1112.50,1112.50,1112.25,1112.25,4,5,9.00
12/16/2004,21:04,1112.25,1112.50,1112.25,1112.50,1,8,9.00
12/16/2004,21:06,1112.25,1112.25,1112.25,1112.25,0,5,5.00
12/16/2004,21:08,1112.25,1112.25,1112.25,1112.25,0,4,4.00
12/16/2004,21:09,1112.25,1112.50,1112.25,1112.50,88,1,89.00
12/16/2004,21:10,1112.50,1112.50,1112.50,1112.50,4,0,4.00
12/16/2004,21:11,1112.50,1112.50,1112.50,1112.50,35,0,35.00
12/16/2004,21:15,1112.50,1112.50,1112.50,1112.50,106,0,106.00
12/16/2004,21:16,1112.50,1112.50,1112.50,1112.50,5,0,5.00
12/16/2004,21:18,1112.25,1112.25,1112.25,1112.25,0,11,11.00
12/16/2004,21:19,1112.25,1112.25,1112.25,1112.25,0,1,1.00
12/16/2004,21:21,1112.25,1112.25,1112.25,1112.25,0,3,3.00
12/16/2004,21:22,1112.25,1112.25,1112.25,1112.25,0,2,2.00
12/16/2004,21:28,1112.50,1112.50,1112.25,1112.25,102,71,173.00
12/16/2004,21:29,1112.25,1112.25,1112.25,1112.25,0,30,30.00
12/16/2004,21:30,1112.00,1112.00,1112.00,1112.00,0,1,1.00
12/16/2004,21:31,1112.25,1112.25,1112.25,1112.25,10,0,10.00
12/16/2004,21:32,1112.25,1112.25,1112.00,1112.00,1,1,2.00
12/16/2004,21:34,1112.00,1112.00,1112.00,1112.00,0,2,2.00
12/16/2004,21:35,1112.00,1112.00,1112.00,1112.00,0,17,17.00
12/16/2004,21:36,1112.00,1112.00,1112.00,1112.00,0,1,1.00
12/16/2004,21:42,1112.25,1112.25,1112.25,1112.25,2,0,2.00
12/16/2004,21:46,1112.25,1112.25,1112.25,1112.25,20,0,20.00
12/16/2004,21:47,1112.25,1112.25,1112.25,1112.25,54,0,54.00
12/16/2004,21:48,1112.25,1112.25,1112.25,1112.25,1,0,1.00
12/16/2004,21:49,1112.25,1112.25,1112.25,1112.25,1,0,1.00
12/16/2004,21:50,1112.25,1112.25,1112.25,1112.25,112,0,112.00
12/16/2004,21:51,1112.50,1112.50,1112.50,1112.50,1,0,1.00
12/16/2004,21:55,1112.50,1112.50,1112.50,1112.50,1,0,1.00
12/16/2004,21:56,1112.50,1112.50,1112.50,1112.50,66,0,66.00
12/16/2004,21:57,1112.50,1112.50,1112.50,1112.50,1,0,1.00
12/16/2004,21:59,1112.75,1112.75,1112.75,1112.75,96,0,96.00
12/16/2004,22:00,1112.75,1112.75,1112.75,1112.75,100,0,100.00
12/16/2004,22:01,1112.50,1112.50,1112.50,1112.50,0,69,69.00
12/16/2004,22:02,1112.50,1112.50,1112.50,1112.50,0,50,50.00
12/16/2004,22:03,1112.50,1112.50,1112.50,1112.50,0,1,1.00
12/16/2004,22:04,1112.50,1112.50,1112.50,1112.50,0,1,1.00
12/16/2004,22:05,1112.50,1112.50,1112.50,1112.50,0,38,38.00
12/16/2004,22:06,1112.25,1112.25,1112.25,1112.25,0,1,1.00
12/16/2004,22:10,1112.50,1112.50,1112.50,1112.50,34,0,34.00
12/16/2004,22:11,1112.50,1112.50,1112.50,1112.50,85,0,85.00
12/16/2004,22:15,1112.50,1112.50,1112.50,1112.50,3,0,3.00
12/16/2004,22:16,1112.50,1112.75,1112.50,1112.50,117,6,123.00
12/16/2004,22:18,1112.25,1112.50,1112.25,1112.50,10,4,14.00
12/16/2004,22:19,1112.50,1112.50,1112.50,1112.50,14,0,14.00
12/16/2004,22:21,1112.50,1112.50,1112.50,1112.50,101,0,101.00
12/16/2004,22:22,1112.25,1112.25,1112.25,1112.25,0,2,2.00
12/16/2004,22:23,1112.50,1112.50,1112.50,1112.50,2,0,2.00
12/16/2004,22:24,1112.25,1112.50,1112.25,1112.50,20,1,21.00
12/16/2004,22:27,1112.50,1112.50,1112.50,1112.50,83,0,83.00
12/16/2004,22:29,1112.75,1112.75,1112.50,1112.75,32,5,37.00
12/16/2004,22:34,1112.75,1112.75,1112.75,1112.75,101,0,101.00
12/16/2004,22:38,1112.50,1112.75,1112.50,1112.75,63,1,64.00
12/16/2004,22:39,1112.75,1112.75,1112.75,1112.75,140,0,140.00
12/16/2004,22:40,1112.75,1112.75,1112.75,1112.75,1,0,1.00
12/16/2004,22:41,1112.75,1113.00,1112.75,1113.00,114,0,114.00
12/16/2004,22:42,1113.00,1113.00,1112.75,1112.75,140,20,160.00
12/16/2004,22:43,1112.75,1112.75,1112.75,1112.75,0,3,3.00
12/16/2004,22:44,1113.00,1113.00,1113.00,1113.00,104,0,104.00
12/16/2004,22:45,1113.00,1113.00,1113.00,1113.00,15,0,15.00
12/16/2004,22:46,1113.00,1113.50,1113.00,1113.25,238,9,247.00
12/16/2004,22:47,1113.00,1113.00,1113.00,1113.00,0,1,1.00
12/16/2004,22:49,1113.00,1113.00,1113.00,1113.00,0,5,5.00
12/16/2004,22:50,1113.25,1113.25,1113.25,1113.25,2,0,2.00
12/16/2004,22:51,1113.00,1113.25,1113.00,1113.25,46,1,47.00
12/16/2004,22:52,1113.25,1113.25,1113.25,1113.25,56,0,56.00
12/16/2004,22:53,1113.25,1113.25,1113.00,1113.00,10,1,11.00
12/16/2004,22:54,1113.25,1113.50,1113.25,1113.50,90,0,90.00
12/16/2004,22:55,1113.25,1113.50,1113.25,1113.50,6,1,7.00
12/16/2004,22:56,1113.50,1113.50,1113.50,1113.50,1,0,1.00
12/16/2004,22:57,1113.50,1113.50,1113.50,1113.50,106,0,106.00
12/16/2004,22:58,1113.50,1113.50,1113.50,1113.50,4,0,4.00
12/16/2004,22:59,1113.50,1113.75,1113.50,1113.75,247,0,247.00
12/16/2004,23:00,1113.75,1114.25,1113.75,1114.25,284,16,300.00
12/16/2004,23:01,1114.00,1114.00,1114.00,1114.00,0,7,7.00
12/16/2004,23:02,1114.00,1114.25,1114.00,1114.25,180,120,300.00
12/16/2004,23:03,1114.00,1114.00,1113.75,1113.75,0,37,37.00
12/16/2004,23:04,1113.75,1113.75,1113.75,1113.75,0,121,121.00
12/16/2004,23:05,1113.75,1113.75,1113.75,1113.75,0,21,21.00
12/16/2004,23:06,1114.00,1114.00,1114.00,1114.00,3,0,3.00
12/16/2004,23:07,1113.75,1113.75,1113.50,1113.75,10,108,118.00
12/16/2004,23:08,1113.75,1113.75,1113.50,1113.50,14,1,15.00
12/16/2004,23:09,1113.50,1113.50,1113.50,1113.50,0,42,42.00
12/16/2004,23:10,1113.50,1113.50,1113.50,1113.50,0,9,9.00
12/16/2004,23:11,1113.25,1113.50,1113.25,1113.50,2,1,3.00
12/16/2004,23:12,1113.50,1113.50,1113.25,1113.50,33,1,34.00
12/16/2004,23:13,1113.25,1113.25,1113.25,1113.25,0,49,49.00
12/16/2004,23:14,1113.25,1113.25,1112.75,1112.75,0,139,139.00
12/16/2004,23:15,1112.75,1112.75,1112.75,1112.75,0,60,60.00
12/16/2004,23:16,1112.50,1112.50,1112.50,1112.50,0,76,76.00
12/16/2004,23:17,1112.75,1112.75,1112.75,1112.75,2,0,2.00
12/16/2004,23:18,1112.75,1112.75,1112.75,1112.75,2,0,2.00
12/16/2004,23:19,1112.75,1112.75,1112.75,1112.75,1,0,1.00
12/16/2004,23:20,1112.50,1112.50,1112.00,1112.00,0,82,82.00
12/16/2004,23:21,1112.00,1112.00,1112.00,1112.00,0,58,58.00
12/16/2004,23:22,1112.00,1112.00,1111.75,1111.75,0,92,92.00
12/16/2004,23:24,1112.00,1112.00,1112.00,1112.00,1,0,1.00
12/16/2004,23:25,1112.00,1112.00,1112.00,1112.00,105,0,105.00
12/16/2004,23:26,1112.00,1112.25,1112.00,1112.25,2,0,2.00
12/16/2004,23:28,1112.00,1112.00,1112.00,1112.00,0,15,15.00
12/16/2004,23:29,1111.75,1112.00,1111.75,1112.00,10,1,11.00
12/16/2004,23:30,1112.25,1112.25,1111.75,1111.75,2,4,6.00
12/16/2004,23:31,1112.00,1112.00,1111.75,1111.75,2,60,62.00
12/16/2004,23:32,1111.75,1111.75,1111.75,1111.75,0,5,5.00
12/16/2004,23:36,1112.00,1112.00,1112.00,1112.00,11,0,11.00
12/16/2004,23:37,1112.00,1112.00,1112.00,1112.00,5,0,5.00
12/16/2004,23:40,1112.25,1112.25,1112.25,1112.25,1,0,1.00
12/16/2004,23:41,1112.25,1112.25,1112.25,1112.25,1,0,1.00
12/16/2004,23:42,1112.25,1112.25,1112.25,1112.25,35,0,35.00
12/16/2004,23:43,1112.25,1112.25,1112.25,1112.25,1,0,1.00
12/16/2004,23:44,1112.25,1112.25,1112.25,1112.25,2,0,2.00
12/16/2004,23:47,1112.25,1112.25,1112.25,1112.25,2,0,2.00
12/16/2004,23:49,1112.25,1112.25,1112.25,1112.25,1,0,1.00
12/16/2004,23:50,1112.25,1112.25,1112.25,1112.25,2,0,2.00
12/16/2004,23:51,1112.50,1112.50,1112.25,1112.25,1,3,4.00
12/16/2004,23:52,1112.25,1112.25,1112.25,1112.25,0,1,1.00
12/16/2004,23:53,1112.25,1112.25,1112.25,1112.25,0,10,10.00
12/16/2004,23:59,1112.50,1112.50,1112.50,1112.50,30,0,30.00
12/17/2004,00:00,1112.25,1112.50,1112.25,1112.50,30,5,35.00
12/17/2004,00:01,1112.25,1112.25,1112.25,1112.25,0,1,1.00
12/17/2004,00:06,1112.25,1112.25,1112.25,1112.25,0,1,1.00
12/17/2004,00:08,1112.25,1112.25,1112.25,1112.25,0,11,11.00
12/17/2004,00:09,1112.25,1112.25,1112.25,1112.25,0,1,1.00
12/17/2004,00:13,1112.25,1112.25,1112.25,1112.25,0,2,2.00
12/17/2004,00:14,1112.25,1112.25,1112.25,1112.25,0,4,4.00
12/17/2004,00:15,1112.50,1112.50,1112.50,1112.50,6,0,6.00
12/17/2004,00:17,1112.25,1112.50,1112.25,1112.50,6,1,7.00
12/17/2004,00:21,1112.50,1112.50,1112.50,1112.50,9,0,9.00
12/17/2004,00:22,1112.50,1112.50,1112.50,1112.50,20,0,20.00
12/17/2004,00:23,1112.25,1112.25,1112.25,1112.25,0,1,1.00
12/17/2004,00:30,1112.25,1112.25,1112.25,1112.25,0,1,1.00
12/17/2004,00:31,1112.50,1112.50,1112.50,1112.50,2,0,2.00
12/17/2004,00:36,1112.50,1112.50,1112.50,1112.50,1,0,1.00
12/17/2004,00:38,1112.50,1112.50,1112.50,1112.50,1,0,1.00
12/17/2004,00:40,1112.25,1112.25,1112.25,1112.25,0,1,1.00
12/17/2004,00:44,1112.50,1112.50,1112.50,1112.50,1,0,1.00
12/17/2004,00:50,1112.50,1112.50,1112.50,1112.50,2,0,2.00
12/17/2004,00:58,1112.25,1112.25,1112.25,1112.25,0,1,1.00
12/17/2004,01:00,1112.25,1112.25,1112.25,1112.25,0,2,2.00
12/17/2004,01:01,1112.25,1112.25,1112.25,1112.25,0,5,5.00
12/17/2004,01:02,1112.50,1112.50,1112.50,1112.50,1,0,1.00
12/17/2004,01:03,1112.25,1112.25,1112.25,1112.25,0,4,4.00
12/17/2004,01:04,1112.25,1112.25,1112.25,1112.25,0,1,1.00
12/17/2004,01:05,1112.00,1112.00,1112.00,1112.00,0,12,12.00
12/17/2004,01:06,1112.00,1112.00,1112.00,1112.00,0,4,4.00
12/17/2004,01:14,1112.00,1112.00,1112.00,1112.00,0,4,4.00
12/17/2004,01:16,1112.25,1112.25,1112.25,1112.25,10,0,10.00
12/17/2004,01:23,1112.25,1112.25,1112.25,1112.25,2,0,2.00
12/17/2004,01:25,1112.25,1112.25,1112.25,1112.25,1,0,1.00
12/17/2004,01:26,1112.25,1112.25,1112.25,1112.25,14,0,14.00
12/17/2004,01:28,1112.00,1112.00,1112.00,1112.00,0,4,4.00
12/17/2004,01:31,1112.00,1112.00,1112.00,1112.00,0,5,5.00
12/17/2004,01:32,1112.00,1112.00,1112.00,1112.00,0,12,12.00
12/17/2004,01:33,1112.00,1112.00,1112.00,1112.00,0,23,23.00
12/17/2004,01:34,1112.00,1112.00,1112.00,1112.00,0,2,2.00
12/17/2004,01:37,1112.00,1112.00,1112.00,1112.00,0,4,4.00
12/17/2004,01:41,1111.75,1111.75,1111.75,1111.75,0,12,12.00
12/17/2004,01:47,1111.75,1112.00,1111.75,1112.00,34,30,64.00
12/17/2004,01:49,1112.25,1112.25,1112.25,1112.25,4,0,4.00
12/17/2004,01:52,1112.25,1112.25,1112.25,1112.25,62,0,62.00
12/17/2004,01:54,1112.25,1112.25,1112.25,1112.25,27,0,27.00
12/17/2004,01:58,1112.00,1112.25,1112.00,1112.25,16,10,26.00
12/17/2004,01:59,1112.00,1112.00,1111.75,1111.75,0,31,31.00
12/17/2004,02:00,1111.75,1111.75,1111.50,1111.50,0,153,153.00
12/17/2004,02:01,1111.75,1112.00,1111.75,1112.00,63,0,63.00
12/17/2004,02:03,1112.25,1112.25,1112.25,1112.25,8,0,8.00
12/17/2004,02:04,1112.25,1112.25,1112.25,1112.25,81,0,81.00
12/17/2004,02:05,1112.25,1112.25,1112.25,1112.25,10,0,10.00
12/17/2004,02:06,1112.25,1112.50,1112.00,1112.25,41,13,54.00
12/17/2004,02:08,1112.25,1112.25,1112.25,1112.25,0,43,43.00
12/17/2004,02:09,1112.25,1112.25,1112.00,1112.25,6,48,54.00
12/17/2004,02:10,1112.25,1112.25,1112.00,1112.25,38,1,39.00
12/17/2004,02:11,1112.25,1112.50,1112.25,1112.50,21,0,21.00
12/17/2004,02:12,1112.25,1112.25,1112.25,1112.25,0,1,1.00
12/17/2004,02:13,1112.50,1112.50,1112.50,1112.50,67,0,67.00
12/17/2004,02:14,1112.50,1112.50,1112.25,1112.25,4,30,34.00
12/17/2004,02:15,1112.25,1112.25,1112.25,1112.25,0,53,53.00
12/17/2004,02:16,1112.25,1112.25,1112.25,1112.25,0,11,11.00
12/17/2004,02:17,1112.25,1112.50,1112.25,1112.50,12,21,33.00
12/17/2004,02:18,1112.25,1112.50,1112.25,1112.25,17,12,29.00
12/17/2004,02:19,1112.25,1112.25,1112.25,1112.25,0,30,30.00
12/17/2004,02:20,1112.25,1112.25,1112.25,1112.25,0,6,6.00
12/17/2004,02:21,1112.25,1112.25,1112.25,1112.25,0,10,10.00
12/17/2004,02:22,1112.25,1112.25,1112.25,1112.25,0,3,3.00
12/17/2004,02:23,1112.25,1112.50,1112.25,1112.50,1,1,2.00
12/17/2004,02:24,1112.25,1112.25,1112.25,1112.25,0,1,1.00
12/17/2004,02:25,1112.25,1112.50,1112.25,1112.50,10,12,22.00
12/17/2004,02:27,1112.50,1112.50,1112.25,1112.25,3,5,8.00
12/17/2004,02:28,1112.50,1112.50,1112.25,1112.25,6,2,8.00
12/17/2004,02:30,1112.25,1112.25,1112.25,1112.25,0,4,4.00
12/17/2004,02:31,1112.25,1112.25,1112.25,1112.25,0,12,12.00
12/17/2004,02:32,1112.25,1112.25,1112.25,1112.25,0,10,10.00
12/17/2004,02:34,1112.00,1112.00,1112.00,1112.00,0,2,2.00
12/17/2004,02:35,1112.25,1112.25,1112.00,1112.00,30,6,36.00
12/17/2004,02:36,1112.00,1112.00,1112.00,1112.00,0,1,1.00
12/17/2004,02:38,1112.00,1112.00,1112.00,1112.00,0,1,1.00
12/17/2004,02:39,1112.00,1112.25,1112.00,1112.00,10,87,97.00
12/17/2004,02:40,1112.00,1112.25,1112.00,1112.00,2,3,5.00
12/17/2004,02:41,1112.00,1112.00,1112.00,1112.00,0,2,2.00
12/17/2004,02:42,1112.00,1112.00,1112.00,1112.00,0,4,4.00
12/17/2004,02:43,1112.00,1112.00,1112.00,1112.00,0,7,7.00
12/17/2004,02:44,1112.00,1112.00,1111.75,1112.00,43,50,93.00
12/17/2004,02:45,1112.00,1112.00,1112.00,1112.00,12,0,12.00
12/17/2004,02:46,1112.00,1112.00,1112.00,1112.00,18,0,18.00
12/17/2004,02:47,1111.75,1111.75,1111.75,1111.75,0,1,1.00
12/17/2004,02:48,1111.75,1111.75,1111.75,1111.75,0,68,68.00
12/17/2004,02:50,1111.50,1111.75,1111.50,1111.50,14,11,25.00
12/17/2004,02:51,1111.50,1111.75,1111.50,1111.50,1,202,203.00
12/17/2004,02:52,1111.50,1111.50,1111.50,1111.50,0,25,25.00
12/17/2004,02:53,1111.50,1111.50,1111.50,1111.50,0,142,142.00
12/17/2004,02:54,1111.50,1111.50,1111.50,1111.50,0,54,54.00
12/17/2004,02:55,1111.50,1111.50,1111.50,1111.50,0,21,21.00
12/17/2004,02:56,1111.50,1111.50,1111.50,1111.50,0,4,4.00
12/17/2004,02:57,1111.50,1111.50,1111.50,1111.50,0,24,24.00
12/17/2004,02:59,1111.50,1111.50,1111.50,1111.50,0,59,59.00
12/17/2004,03:00,1111.50,1111.50,1111.25,1111.25,0,22,22.00
12/17/2004,03:01,1111.50,1111.50,1111.50,1111.50,45,0,45.00
12/17/2004,03:02,1111.50,1111.50,1111.50,1111.50,41,0,41.00
12/17/2004,03:03,1111.50,1111.50,1111.50,1111.50,71,0,71.00
12/17/2004,03:05,1111.50,1111.50,1111.50,1111.50,6,0,6.00
12/17/2004,03:06,1111.75,1111.75,1111.75,1111.75,4,0,4.00
12/17/2004,03:07,1111.50,1111.75,1111.50,1111.75,75,3,78.00
12/17/2004,03:08,1111.75,1111.75,1111.75,1111.75,1,0,1.00
12/17/2004,03:09,1111.75,1111.75,1111.75,1111.75,57,0,57.00
12/17/2004,03:10,1111.75,1111.75,1111.75,1111.75,14,0,14.00
12/17/2004,03:11,1112.00,1112.00,1111.75,1111.75,46,10,56.00
12/17/2004,03:12,1111.75,1111.75,1111.75,1111.75,0,15,15.00
12/17/2004,03:13,1111.75,1111.75,1111.75,1111.75,0,42,42.00
12/17/2004,03:14,1111.75,1111.75,1111.75,1111.75,0,11,11.00
12/17/2004,03:15,1111.75,1111.75,1111.75,1111.75,0,10,10.00
12/17/2004,03:16,1111.75,1111.75,1111.75,1111.75,0,20,20.00
12/17/2004,03:17,1111.75,1111.75,1111.50,1111.75,11,8,19.00
12/17/2004,03:18,1111.75,1111.75,1111.75,1111.75,12,0,12.00
12/17/2004,03:19,1111.75,1111.75,1111.75,1111.75,17,0,17.00
12/17/2004,03:20,1111.75,1111.75,1111.75,1111.75,26,0,26.00
12/17/2004,03:21,1111.50,1111.50,1111.50,1111.50,0,5,5.00
12/17/2004,03:22,1111.75,1111.75,1111.75,1111.75,34,0,34.00
12/17/2004,03:23,1112.00,1112.00,1111.75,1111.75,1,79,80.00
12/17/2004,03:24,1111.75,1111.75,1111.75,1111.75,0,19,19.00
12/17/2004,03:25,1111.75,1111.75,1111.75,1111.75,0,6,6.00
12/17/2004,03:26,1112.00,1112.00,1112.00,1112.00,7,0,7.00
12/17/2004,03:27,1112.00,1112.00,1111.75,1111.75,4,1,5.00
12/17/2004,03:28,1111.75,1112.00,1111.75,1111.75,2,39,41.00
12/17/2004,03:29,1111.75,1112.00,1111.75,1111.75,4,25,29.00
12/17/2004,03:30,1111.75,1111.75,1111.50,1111.50,0,7,7.00
12/17/2004,03:31,1111.50,1111.50,1111.25,1111.25,0,77,77.00
12/17/2004,03:32,1111.25,1111.25,1111.25,1111.25,0,174,174.00
12/17/2004,03:33,1111.00,1111.00,1110.75,1111.00,160,126,286.00
12/17/2004,03:34,1111.00,1111.00,1111.00,1111.00,61,0,61.00
12/17/2004,03:35,1110.75,1111.00,1110.75,1111.00,79,10,89.00
12/17/2004,03:39,1111.25,1111.25,1111.00,1111.00,75,2,77.00
12/17/2004,03:40,1111.25,1111.25,1111.00,1111.25,131,1,132.00
12/17/2004,03:41,1111.25,1111.25,1111.00,1111.25,8,1,9.00
12/17/2004,03:42,1111.25,1111.25,1111.25,1111.25,26,0,26.00
12/17/2004,03:45,1111.25,1111.25,1111.25,1111.25,3,0,3.00
12/17/2004,03:47,1111.25,1111.75,1111.25,1111.50,348,15,363.00
12/17/2004,03:48,1111.75,1111.75,1111.50,1111.75,46,100,146.00
12/17/2004,03:51,1112.00,1112.00,1112.00,1112.00,53,0,53.00
12/17/2004,03:52,1112.00,1112.00,1112.00,1112.00,1,0,1.00
12/17/2004,03:53,1111.75,1111.75,1111.75,1111.75,0,6,6.00
12/17/2004,03:55,1112.00,1112.00,1112.00,1112.00,9,0,9.00
12/17/2004,03:56,1112.25,1112.25,1112.00,1112.00,1,3,4.00
12/17/2004,03:57,1112.00,1112.25,1112.00,1112.25,2,3,5.00
12/17/2004,03:58,1112.00,1112.25,1112.00,1112.25,43,2,45.00
12/17/2004,03:59,1112.00,1112.00,1112.00,1112.00,0,32,32.00
12/17/2004,04:00,1111.75,1111.75,1111.50,1111.75,29,78,107.00
12/17/2004,04:01,1112.00,1112.00,1112.00,1112.00,85,0,85.00
12/17/2004,04:02,1112.00,1112.00,1112.00,1112.00,35,0,35.00
12/17/2004,04:03,1112.00,1112.00,1112.00,1112.00,69,0,69.00
12/17/2004,04:05,1112.25,1112.25,1112.25,1112.25,20,0,20.00
12/17/2004,04:06,1112.25,1112.25,1112.25,1112.25,2,0,2.00
12/17/2004,04:08,1112.25,1112.25,1112.00,1112.00,1,4,5.00
12/17/2004,04:10,1112.25,1112.25,1112.25,1112.25,143,0,143.00
12/17/2004,04:11,1112.50,1112.50,1112.25,1112.25,5,2,7.00
12/17/2004,04:13,1112.25,1112.25,1112.25,1112.25,0,113,113.00
12/17/2004,04:14,1112.25,1112.25,1112.25,1112.25,0,37,37.00
12/17/2004,04:15,1112.50,1112.50,1112.50,1112.50,1,0,1.00
12/17/2004,04:16,1112.25,1112.25,1112.25,1112.25,0,4,4.00
12/17/2004,04:17,1112.25,1112.25,1112.25,1112.25,0,2,2.00
12/17/2004,04:18,1112.25,1112.25,1112.25,1112.25,0,1,1.00
12/17/2004,04:19,1112.25,1112.25,1112.25,1112.25,0,265,265.00
12/17/2004,04:20,1112.25,1112.25,1112.25,1112.25,0,87,87.00
12/17/2004,04:21,1112.25,1112.25,1112.25,1112.25,0,118,118.00
12/17/2004,04:22,1112.25,1112.25,1112.00,1112.00,0,107,107.00
12/17/2004,04:23,1112.25,1112.25,1112.00,1112.00,33,20,53.00
12/17/2004,04:26,1112.25,1112.25,1112.25,1112.25,8,0,8.00
12/17/2004,04:27,1112.25,1112.25,1112.25,1112.25,9,0,9.00
12/17/2004,04:29,1112.00,1112.25,1112.00,1112.00,3,42,45.00
12/17/2004,04:31,1112.00,1112.25,1112.00,1112.25,24,15,39.00
12/17/2004,04:32,1112.25,1112.25,1112.25,1112.25,5,0,5.00
12/17/2004,04:36,1112.00,1112.00,1112.00,1112.00,0,5,5.00
12/17/2004,04:37,1112.00,1112.00,1112.00,1112.00,0,11,11.00
12/17/2004,04:43,1111.75,1111.75,1111.75,1111.75,0,42,42.00
12/17/2004,04:44,1111.75,1111.75,1111.75,1111.75,0,21,21.00
12/17/2004,04:45,1111.75,1111.75,1111.75,1111.75,0,55,55.00
12/17/2004,04:46,1111.75,1111.75,1111.75,1111.75,0,50,50.00
12/17/2004,04:47,1111.50,1111.75,1111.50,1111.75,11,8,19.00
12/17/2004,04:48,1111.75,1111.75,1111.75,1111.75,29,0,29.00
12/17/2004,04:49,1111.75,1111.75,1111.75,1111.75,10,0,10.00
12/17/2004,04:51,1111.50,1111.50,1111.25,1111.25,0,143,143.00
12/17/2004,04:52,1111.25,1111.25,1110.75,1110.75,0,174,174.00
12/17/2004,04:53,1111.00,1111.25,1110.75,1111.00,47,54,101.00
12/17/2004,04:54,1111.00,1111.25,1111.00,1111.25,5,34,39.00
12/17/2004,04:55,1111.00,1111.25,1111.00,1111.00,2,160,162.00
12/17/2004,04:56,1111.00,1111.50,1111.00,1111.50,288,48,336.00
12/17/2004,04:57,1111.25,1111.25,1111.25,1111.25,0,165,165.00
12/17/2004,04:58,1111.00,1111.00,1111.00,1111.00,0,34,34.00
12/17/2004,04:59,1111.00,1111.00,1111.00,1111.00,0,169,169.00
12/17/2004,05:00,1110.75,1111.00,1110.75,1111.00,10,8,18.00
12/17/2004,05:01,1111.00,1111.25,1111.00,1111.25,379,0,379.00
12/17/2004,05:03,1111.00,1111.00,1111.00,1111.00,0,33,33.00
12/17/2004,05:04,1111.00,1111.00,1111.00,1111.00,0,9,9.00
12/17/2004,05:05,1110.75,1111.00,1110.75,1111.00,5,196,201.00
12/17/2004,05:06,1111.00,1111.00,1111.00,1111.00,4,0,4.00
12/17/2004,05:07,1111.00,1111.00,1110.50,1110.50,1,119,120.00
12/17/2004,05:08,1110.50,1110.75,1110.50,1110.50,30,255,285.00
12/17/2004,05:09,1110.50,1110.50,1110.50,1110.50,0,54,54.00
12/17/2004,05:10,1110.50,1110.75,1110.50,1110.75,1,5,6.00
12/17/2004,05:11,1110.50,1110.75,1110.50,1110.75,1,10,11.00
12/17/2004,05:13,1110.75,1110.75,1110.50,1110.50,1,48,49.00
12/17/2004,05:14,1110.50,1110.50,1110.50,1110.50,0,42,42.00
12/17/2004,05:15,1110.50,1110.50,1110.25,1110.25,0,39,39.00
12/17/2004,05:16,1110.50,1110.50,1110.25,1110.25,6,1,7.00
12/17/2004,05:17,1110.25,1110.25,1110.25,1110.25,0,358,358.00
12/17/2004,05:18,1110.25,1110.25,1110.25,1110.25,0,46,46.00
12/17/2004,05:19,1110.50,1110.50,1110.50,1110.50,62,0,62.00
12/17/2004,05:20,1110.50,1110.50,1110.50,1110.50,21,0,21.00
12/17/2004,05:21,1110.50,1110.50,1110.50,1110.50,57,0,57.00
12/17/2004,05:22,1110.50,1110.50,1110.50,1110.50,10,0,10.00
12/17/2004,05:23,1110.50,1110.75,1110.50,1110.75,91,0,91.00
12/17/2004,05:24,1110.75,1111.00,1110.50,1110.50,11,61,72.00
12/17/2004,05:25,1110.75,1110.75,1110.50,1110.50,1,74,75.00
12/17/2004,05:26,1110.50,1110.50,1110.50,1110.50,0,2,2.00
12/17/2004,05:27,1110.50,1110.50,1110.50,1110.50,0,30,30.00
12/17/2004,05:28,1110.50,1110.50,1110.50,1110.50,0,9,9.00
12/17/2004,05:29,1110.50,1110.50,1110.50,1110.50,0,5,5.00
12/17/2004,05:30,1110.75,1110.75,1110.75,1110.75,71,0,71.00
12/17/2004,05:31,1111.00,1111.00,1111.00,1111.00,6,0,6.00
12/17/2004,05:32,1111.00,1111.00,1111.00,1111.00,105,0,105.00
12/17/2004,05:33,1111.00,1111.25,1111.00,1111.00,70,3,73.00
12/17/2004,05:34,1111.00,1111.25,1111.00,1111.00,1,12,13.00
12/17/2004,05:35,1111.00,1111.00,1111.00,1111.00,0,2,2.00
12/17/2004,05:37,1111.00,1111.00,1110.75,1110.75,0,19,19.00
12/17/2004,05:38,1110.75,1110.75,1110.75,1110.75,0,18,18.00
12/17/2004,05:39,1110.75,1110.75,1110.75,1110.75,0,1,1.00
12/17/2004,05:40,1111.00,1111.00,1111.00,1111.00,5,0,5.00
12/17/2004,05:41,1111.00,1111.00,1111.00,1111.00,5,0,5.00
12/17/2004,05:42,1110.75,1110.75,1110.75,1110.75,0,100,100.00
12/17/2004,05:43,1110.75,1111.00,1110.75,1111.00,2,6,8.00
12/17/2004,05:44,1110.75,1111.00,1110.50,1110.50,1,15,16.00
12/17/2004,05:45,1110.50,1110.50,1110.50,1110.50,0,7,7.00
12/17/2004,05:46,1110.75,1110.75,1110.75,1110.75,2,0,2.00
12/17/2004,05:47,1110.75,1110.75,1110.50,1110.50,1,35,36.00
12/17/2004,05:48,1110.50,1110.50,1110.50,1110.50,0,57,57.00
12/17/2004,05:49,1110.50,1110.50,1110.00,1110.25,72,215,287.00
12/17/2004,05:50,1110.25,1110.25,1110.00,1110.00,1,75,76.00
12/17/2004,05:51,1110.00,1110.00,1110.00,1110.00,0,123,123.00
12/17/2004,05:52,1110.00,1110.00,1109.75,1110.00,96,149,245.00
12/17/2004,05:53,1110.00,1110.00,1110.00,1110.00,28,0,28.00
12/17/2004,05:54,1110.00,1110.00,1109.75,1110.00,169,1,170.00
12/17/2004,05:55,1110.00,1110.25,1109.75,1110.25,62,4,66.00
12/17/2004,05:56,1110.25,1110.25,1110.00,1110.00,5,115,120.00
12/17/2004,05:57,1110.00,1110.00,1109.75,1110.00,15,12,27.00
12/17/2004,05:58,1110.00,1110.00,1110.00,1110.00,10,0,10.00
12/17/2004,05:59,1109.75,1109.75,1109.75,1109.75,0,200,200.00
12/17/2004,06:00,1110.00,1110.00,1109.75,1110.00,18,111,129.00
12/17/2004,06:01,1109.75,1109.75,1109.75,1109.75,0,7,7.00
12/17/2004,06:02,1109.75,1110.00,1109.75,1110.00,100,5,105.00
12/17/2004,06:03,1110.00,1110.00,1109.75,1110.00,107,5,112.00
12/17/2004,06:04,1110.00,1110.00,1110.00,1110.00,10,0,10.00
12/17/2004,06:05,1110.00,1110.00,1109.75,1109.75,1,34,35.00
12/17/2004,06:06,1109.75,1110.00,1109.50,1109.75,28,71,99.00
12/17/2004,06:07,1109.75,1110.00,1109.75,1110.00,2,6,8.00
12/17/2004,06:08,1110.00,1110.00,1110.00,1110.00,82,0,82.00
12/17/2004,06:09,1110.25,1110.25,1110.25,1110.25,548,0,548.00
12/17/2004,06:10,1110.25,1110.50,1110.25,1110.25,145,52,197.00
12/17/2004,06:11,1110.50,1110.50,1110.25,1110.25,16,3,19.00
12/17/2004,06:12,1110.50,1110.50,1110.50,1110.50,82,0,82.00
12/17/2004,06:13,1110.25,1110.25,1110.25,1110.25,0,27,27.00
12/17/2004,06:14,1110.25,1110.25,1110.00,1110.25,59,3,62.00
12/17/2004,06:15,1110.25,1110.25,1110.25,1110.25,6,0,6.00
12/17/2004,06:16,1110.25,1110.25,1110.00,1110.25,18,3,21.00
12/17/2004,06:17,1110.25,1110.25,1110.25,1110.25,4,0,4.00
12/17/2004,06:18,1110.25,1110.50,1110.25,1110.50,33,0,33.00
12/17/2004,06:19,1110.25,1110.25,1110.25,1110.25,0,1,1.00
12/17/2004,06:20,1110.50,1110.50,1110.50,1110.50,5,0,5.00
12/17/2004,06:21,1110.25,1110.25,1110.00,1110.00,0,196,196.00
12/17/2004,06:22,1110.25,1110.25,1110.25,1110.25,5,0,5.00
12/17/2004,06:23,1110.25,1110.25,1110.25,1110.25,11,0,11.00
12/17/2004,06:24,1110.25,1110.25,1110.25,1110.25,31,0,31.00
12/17/2004,06:27,1110.50,1110.50,1110.50,1110.50,25,0,25.00
12/17/2004,06:28,1110.50,1110.50,1110.25,1110.50,25,2,27.00
12/17/2004,06:29,1110.50,1110.50,1110.50,1110.50,3,0,3.00
12/17/2004,06:30,1110.50,1110.50,1110.50,1110.50,6,0,6.00
12/17/2004,06:31,1110.25,1110.75,1110.25,1110.75,191,1,192.00
12/17/2004,06:32,1110.50,1110.75,1110.50,1110.50,22,282,304.00
12/17/2004,06:33,1110.50,1110.75,1110.50,1110.50,10,131,141.00
12/17/2004,06:34,1110.50,1110.50,1110.25,1110.25,0,36,36.00
12/17/2004,06:35,1110.25,1110.50,1110.25,1110.50,87,3,90.00
12/17/2004,06:36,1110.25,1110.50,1110.25,1110.50,47,20,67.00
12/17/2004,06:37,1110.50,1110.50,1110.50,1110.50,72,0,72.00
12/17/2004,06:38,1110.25,1110.50,1110.25,1110.25,8,118,126.00
12/17/2004,06:39,1110.25,1110.25,1110.25,1110.25,0,120,120.00
12/17/2004,06:40,1110.50,1110.75,1110.50,1110.75,296,1,297.00
12/17/2004,06:41,1110.75,1110.75,1110.50,1110.75,12,23,35.00
12/17/2004,06:42,1110.75,1110.75,1110.75,1110.75,9,0,9.00
12/17/2004,06:43,1110.75,1110.75,1110.50,1110.50,8,262,270.00
12/17/2004,06:44,1110.50,1110.50,1110.50,1110.50,0,291,291.00
12/17/2004,06:45,1110.50,1110.50,1110.50,1110.50,0,3,3.00
12/17/2004,06:47,1110.50,1110.75,1110.50,1110.50,2,180,182.00
12/17/2004,06:48,1110.75,1110.75,1110.50,1110.50,53,11,64.00
12/17/2004,06:49,1110.50,1110.50,1110.50,1110.50,0,4,4.00
12/17/2004,06:50,1110.75,1110.75,1110.75,1110.75,330,0,330.00
12/17/2004,06:51,1110.75,1111.00,1110.50,1111.00,190,9,199.00
12/17/2004,06:52,1111.00,1111.00,1110.50,1110.50,1,46,47.00
12/17/2004,06:53,1110.75,1110.75,1110.50,1110.50,100,1,101.00
12/17/2004,06:54,1110.75,1110.75,1110.75,1110.75,5,0,5.00
12/17/2004,06:55,1110.75,1111.00,1110.50,1111.00,223,85,308.00
12/17/2004,06:56,1110.75,1110.75,1110.75,1110.75,0,228,228.00
12/17/2004,06:57,1110.75,1110.75,1110.75,1110.75,0,278,278.00
12/17/2004,06:58,1110.75,1110.75,1110.75,1110.75,0,159,159.00
12/17/2004,06:59,1110.75,1110.75,1110.75,1110.75,0,82,82.00
12/17/2004,07:00,1110.75,1110.75,1110.50,1110.75,3,31,34.00
12/17/2004,07:01,1110.75,1110.75,1110.50,1110.50,31,10,41.00
12/17/2004,07:02,1110.50,1110.75,1110.50,1110.75,175,2,177.00
12/17/2004,07:03,1110.75,1110.75,1110.50,1110.50,32,5,37.00
12/17/2004,07:04,1110.75,1110.75,1110.50,1110.50,5,11,16.00
12/17/2004,07:05,1110.50,1110.75,1110.50,1110.50,2,125,127.00
12/17/2004,07:06,1110.75,1110.75,1110.50,1110.50,10,1,11.00
12/17/2004,07:07,1110.50,1110.50,1110.25,1110.50,1,443,444.00
12/17/2004,07:08,1110.25,1110.25,1110.00,1110.25,178,73,251.00
12/17/2004,07:09,1110.25,1110.50,1110.00,1110.00,114,17,131.00
12/17/2004,07:10,1110.25,1110.50,1110.25,1110.25,65,78,143.00
12/17/2004,07:11,1110.25,1110.25,1110.00,1110.25,6,156,162.00
12/17/2004,07:12,1110.25,1110.25,1110.00,1110.00,8,9,17.00
12/17/2004,07:13,1110.00,1110.25,1110.00,1110.25,1,206,207.00
12/17/2004,07:14,1110.25,1110.25,1110.00,1110.00,35,22,57.00
12/17/2004,07:15,1110.00,1110.00,1109.75,1110.00,62,57,119.00
12/17/2004,07:16,1109.75,1110.00,1109.75,1110.00,96,50,146.00
12/17/2004,07:17,1110.00,1110.00,1109.75,1110.00,29,108,137.00
12/17/2004,07:18,1109.75,1110.00,1109.75,1110.00,11,10,21.00
12/17/2004,07:19,1110.00,1110.25,1110.00,1110.25,143,2,145.00
12/17/2004,07:20,1110.00,1110.25,1110.00,1110.00,8,2,10.00
12/17/2004,07:21,1110.25,1110.25,1110.00,1110.00,12,120,132.00
12/17/2004,07:22,1110.00,1110.25,1109.75,1109.75,2,123,125.00
12/17/2004,07:23,1110.00,1110.00,1109.75,1110.00,121,17,138.00
12/17/2004,07:24,1110.00,1110.25,1110.00,1110.00,9,1,10.00
12/17/2004,07:25,1110.25,1110.50,1110.25,1110.50,122,20,142.00
12/17/2004,07:26,1110.50,1110.50,1110.25,1110.25,17,228,245.00
12/17/2004,07:27,1110.25,1110.50,1110.25,1110.50,6,61,67.00
12/17/2004,07:28,1110.50,1110.75,1110.50,1110.50,104,69,173.00
12/17/2004,07:29,1110.50,1110.50,1110.00,1110.25,31,198,229.00
12/17/2004,07:30,1110.00,1110.25,1110.00,1110.25,113,19,132.00
12/17/2004,07:31,1110.25,1111.00,1110.25,1110.75,290,401,691.00
12/17/2004,07:32,1111.00,1111.50,1110.75,1111.25,540,340,880.00
12/17/2004,07:33,1111.00,1111.50,1111.00,1111.25,138,457,595.00
12/17/2004,07:34,1111.25,1111.50,1111.25,1111.25,6,509,515.00
12/17/2004,07:35,1111.00,1111.50,1111.00,1111.25,170,572,742.00
12/17/2004,07:36,1111.25,1111.25,1111.00,1111.25,232,316,548.00
12/17/2004,07:37,1111.25,1111.50,1111.25,1111.25,220,453,673.00
12/17/2004,07:38,1111.25,1111.50,1111.00,1111.25,202,102,304.00
12/17/2004,07:39,1111.25,1111.25,1111.00,1111.00,154,399,553.00
12/17/2004,07:40,1110.75,1111.25,1110.75,1111.00,31,87,118.00
12/17/2004,07:41,1111.00,1111.25,1111.00,1111.00,20,62,82.00
12/17/2004,07:42,1111.00,1111.00,1110.75,1110.75,0,106,106.00
12/17/2004,07:43,1110.75,1111.00,1110.75,1110.75,4,11,15.00
12/17/2004,07:44,1110.75,1110.75,1110.00,1110.00,17,597,614.00
12/17/2004,07:45,1110.25,1110.25,1109.75,1109.75,23,327,350.00
12/17/2004,07:46,1110.00,1110.00,1109.75,1110.00,66,384,450.00
12/17/2004,07:47,1109.75,1110.00,1109.50,1109.50,3,623,626.00
12/17/2004,07:48,1109.50,1109.50,1108.50,1109.00,358,1116,1474.00
12/17/2004,07:49,1109.00,1109.25,1108.75,1109.00,200,457,657.00
12/17/2004,07:50,1109.00,1109.25,1109.00,1109.00,293,102,395.00
12/17/2004,07:51,1109.00,1109.25,1109.00,1109.25,5,143,148.00
12/17/2004,07:52,1109.25,1109.50,1109.00,1109.50,328,2,330.00
12/17/2004,07:53,1109.50,1109.50,1109.25,1109.25,34,212,246.00
12/17/2004,07:54,1109.25,1109.50,1109.25,1109.50,121,382,503.00
12/17/2004,07:55,1109.50,1109.50,1109.00,1109.00,267,244,511.00
12/17/2004,07:56,1109.25,1109.50,1109.25,1109.50,510,0,510.00
12/17/2004,07:57,1109.50,1109.50,1109.25,1109.25,162,3,165.00
12/17/2004,07:58,1109.25,1109.25,1109.25,1109.25,0,52,52.00
12/17/2004,07:59,1109.25,1109.25,1109.00,1109.00,2,776,778.00
12/17/2004,08:00,1109.00,1109.25,1109.00,1109.25,1,76,77.00
12/17/2004,08:01,1109.00,1109.25,1108.75,1109.25,453,321,774.00
12/17/2004,08:02,1109.25,1109.50,1109.00,1109.25,121,508,629.00
12/17/2004,08:03,1109.25,1109.50,1109.25,1109.25,124,112,236.00
12/17/2004,08:04,1109.25,1109.25,1109.00,1109.00,3,63,66.00
12/17/2004,08:05,1109.00,1109.00,1108.75,1109.00,125,687,812.00
12/17/2004,08:06,1108.75,1109.00,1108.75,1109.00,26,5,31.00
12/17/2004,08:07,1109.00,1109.00,1108.50,1108.50,40,568,608.00
12/17/2004,08:08,1108.75,1108.75,1108.50,1108.50,35,485,520.00
12/17/2004,08:09,1108.75,1109.00,1108.75,1108.75,863,126,989.00
12/17/2004,08:10,1108.75,1109.00,1108.75,1108.75,12,304,316.00
12/17/2004,08:11,1108.75,1108.75,1108.50,1108.75,8,79,87.00
12/17/2004,08:12,1108.75,1109.00,1108.75,1108.75,254,101,355.00
12/17/2004,08:13,1109.00,1109.25,1108.75,1108.75,338,557,895.00
12/17/2004,08:14,1108.75,1109.00,1108.50,1108.75,245,579,824.00
12/17/2004,08:15,1108.75,1108.75,1108.25,1108.50,132,597,729.00
12/17/2004,08:16,1108.25,1108.50,1107.50,1107.75,421,1347,1768.00
12/17/2004,08:17,1107.75,1108.00,1107.50,1107.75,358,319,677.00
12/17/2004,08:18,1107.75,1108.25,1107.75,1108.00,77,209,286.00
12/17/2004,08:19,1108.25,1108.25,1108.00,1108.00,21,51,72.00
12/17/2004,08:20,1108.00,1108.00,1107.75,1108.00,27,92,119.00
12/17/2004,08:21,1108.00,1108.00,1107.50,1107.75,318,312,630.00
12/17/2004,08:22,1107.75,1107.75,1106.75,1107.00,436,2190,2626.00
12/17/2004,08:23,1106.75,1106.75,1105.50,1105.50,953,3818,4771.00
12/17/2004,08:24,1105.50,1105.75,1104.00,1104.25,1840,4025,5865.00
12/17/2004,08:25,1104.00,1105.50,1103.50,1105.00,2283,2162,4445.00
12/17/2004,08:26,1105.00,1105.25,1104.00,1104.25,893,1785,2678.00
12/17/2004,08:27,1104.25,1104.25,1102.75,1102.75,1134,3702,4836.00
12/17/2004,08:28,1102.75,1103.50,1102.50,1102.75,2378,2024,4402.00
12/17/2004,08:29,1103.00,1103.00,1101.50,1102.50,2444,3140,5584.00
12/17/2004,08:30,1102.25,1103.75,1101.75,1103.50,3528,1889,5417.00
12/17/2004,08:31,1103.25,1103.75,1102.50,1103.00,4639,6362,11001.00
12/17/2004,08:32,1103.00,1104.75,1102.75,1104.25,5716,3933,9649.00
12/17/2004,08:33,1104.25,1105.25,1104.00,1105.25,3891,1546,5437.00
12/17/2004,08:34,1105.00,1107.00,1105.00,1106.75,8405,2894,11299.00
12/17/2004,08:35,1106.75,1107.50,1106.25,1106.75,3728,2694,6422.00
12/17/2004,08:36,1106.75,1107.00,1105.75,1106.25,1499,2625,4124.00
12/17/2004,08:37,1106.25,1106.50,1105.25,1105.25,1771,3758,5529.00
12/17/2004,08:38,1105.25,1105.50,1104.50,1105.00,2234,4452,6686.00
12/17/2004,08:39,1105.00,1106.00,1105.00,1105.75,3216,1080,4296.00
12/17/2004,08:40,1105.75,1105.75,1105.25,1105.50,829,1407,2236.00
12/17/2004,08:41,1105.50,1105.75,1105.00,1105.50,1531,1690,3221.00
12/17/2004,08:42,1105.50,1105.75,1105.25,1105.75,1410,1058,2468.00
12/17/2004,08:43,1105.50,1105.75,1105.00,1105.75,1459,2115,3574.00
12/17/2004,08:44,1105.75,1106.75,1105.50,1106.25,4803,1601,6404.00
12/17/2004,08:45,1106.50,1107.25,1106.00,1106.75,3485,1659,5144.00
12/17/2004,08:46,1106.75,1107.25,1106.25,1107.00,3368,1562,4930.00
12/17/2004,08:47,1107.25,1107.25,1106.25,1106.50,1155,2028,3183.00
12/17/2004,08:48,1106.50,1106.50,1105.75,1106.00,997,2377,3374.00
12/17/2004,08:49,1106.00,1106.00,1105.00,1105.00,959,3438,4397.00
12/17/2004,08:50,1105.00,1105.50,1105.00,1105.25,732,1800,2532.00
12/17/2004,08:51,1105.25,1105.75,1105.00,1105.25,1778,1239,3017.00
12/17/2004,08:52,1105.00,1105.25,1104.25,1105.00,2975,3058,6033.00
12/17/2004,08:53,1105.25,1105.50,1105.00,1105.25,718,613,1331.00
12/17/2004,08:54,1105.50,1105.50,1104.50,1104.75,232,1506,1738.00
12/17/2004,08:55,1104.75,1104.75,1103.50,1104.00,2000,5323,7323.00
12/17/2004,08:56,1104.25,1104.75,1103.75,1104.75,1688,973,2661.00
12/17/2004,08:57,1104.50,1105.00,1104.50,1104.75,803,442,1245.00
12/17/2004,08:58,1104.75,1105.25,1104.50,1105.00,1917,601,2518.00
12/17/2004,08:59,1104.75,1106.00,1104.75,1105.75,3332,1507,4839.00
12/17/2004,09:00,1105.75,1106.75,1105.75,1106.25,2879,2113,4992.00
12/17/2004,09:01,1106.00,1106.25,1105.25,1105.50,1011,1634,2645.00
12/17/2004,09:02,1105.25,1105.75,1105.25,1105.50,220,914,1134.00
12/17/2004,09:03,1105.50,1106.25,1105.50,1105.75,1518,881,2399.00
12/17/2004,09:04,1105.75,1106.00,1105.50,1105.75,543,357,900.00
12/17/2004,09:05,1105.75,1105.75,1105.25,1105.25,317,694,1011.00
12/17/2004,09:06,1105.25,1105.50,1104.25,1104.75,893,2571,3464.00
12/17/2004,09:07,1104.50,1105.25,1104.50,1105.25,1253,1485,2738.00
12/17/2004,09:08,1105.25,1105.50,1104.75,1105.00,1108,258,1366.00
12/17/2004,09:09,1105.00,1105.25,1104.50,1105.25,585,730,1315.00
12/17/2004,09:10,1105.25,1105.75,1105.00,1105.50,1254,749,2003.00
12/17/2004,09:11,1105.50,1105.75,1105.25,1105.50,301,393,694.00
12/17/2004,09:12,1105.50,1105.75,1105.25,1105.25,455,767,1222.00
12/17/2004,09:13,1105.25,1105.50,1104.75,1105.25,634,1427,2061.00
12/17/2004,09:14,1105.00,1105.75,1105.00,1105.25,789,443,1232.00
12/17/2004,09:15,1105.25,1105.50,1104.50,1104.50,209,1546,1755.00
12/17/2004,09:16,1104.75,1104.75,1103.50,1104.50,4030,4436,8466.00
12/17/2004,09:17,1104.50,1105.00,1104.00,1104.00,716,1376,2092.00
12/17/2004,09:18,1104.25,1104.50,1104.00,1104.00,299,1361,1660.00
12/17/2004,09:19,1104.25,1104.75,1103.75,1104.50,914,1229,2143.00
12/17/2004,09:20,1104.50,1105.00,1104.50,1104.75,1184,394,1578.00
12/17/2004,09:21,1104.50,1104.75,1104.25,1104.75,507,434,941.00
12/17/2004,09:22,1104.75,1105.50,1104.50,1105.50,1329,219,1548.00
12/17/2004,09:23,1105.50,1106.50,1105.25,1106.25,2827,620,3447.00
12/17/2004,09:24,1106.25,1106.25,1105.75,1106.25,869,1114,1983.00
12/17/2004,09:25,1106.00,1106.50,1106.00,1106.50,855,957,1812.00
12/17/2004,09:26,1106.50,1106.75,1106.25,1106.50,818,532,1350.00
12/17/2004,09:27,1106.50,1107.00,1105.75,1105.75,1230,2398,3628.00
12/17/2004,09:28,1105.75,1106.00,1105.25,1106.00,1008,1852,2860.00
12/17/2004,09:29,1105.75,1106.00,1105.50,1105.75,174,298,472.00
12/17/2004,09:30,1105.50,1106.50,1105.50,1106.50,1236,606,1842.00
12/17/2004,09:31,1106.50,1106.75,1106.25,1106.25,2730,883,3613.00
12/17/2004,09:32,1106.25,1108.25,1106.25,1107.75,5999,2658,8657.00
12/17/2004,09:33,1107.75,1108.00,1107.50,1107.75,1036,893,1929.00
12/17/2004,09:34,1107.75,1107.75,1107.25,1107.75,1085,706,1791.00
12/17/2004,09:35,1107.75,1108.00,1107.50,1107.50,929,685,1614.00
12/17/2004,09:36,1107.75,1107.75,1107.25,1107.50,340,568,908.00
12/17/2004,09:37,1107.25,1107.50,1107.00,1107.25,554,849,1403.00
12/17/2004,09:38,1107.25,1107.75,1107.25,1107.25,406,1077,1483.00
12/17/2004,09:39,1107.25,1107.75,1107.00,1107.50,390,412,802.00
12/17/2004,09:40,1107.75,1108.50,1107.75,1108.25,3784,1028,4812.00
12/17/2004,09:41,1108.00,1108.50,1107.75,1108.00,1369,665,2034.00
12/17/2004,09:42,1108.00,1108.50,1107.75,1108.25,895,433,1328.00
12/17/2004,09:43,1108.25,1108.75,1107.75,1107.75,1197,2052,3249.00
12/17/2004,09:44,1107.75,1108.00,1107.25,1107.25,878,1243,2121.00
12/17/2004,09:45,1107.25,1107.75,1106.75,1107.50,1479,2784,4263.00
12/17/2004,09:46,1107.50,1107.75,1107.00,1107.50,495,794,1289.00
12/17/2004,09:47,1107.50,1107.75,1107.25,1107.25,354,164,518.00
12/17/2004,09:48,1107.50,1107.75,1107.00,1107.00,242,558,800.00
12/17/2004,09:49,1107.25,1107.50,1106.75,1107.00,597,893,1490.00
12/17/2004,09:50,1107.00,1107.25,1106.50,1107.00,593,577,1170.00
12/17/2004,09:51,1107.00,1107.00,1106.25,1106.50,470,1767,2237.00
12/17/2004,09:52,1106.25,1106.75,1105.75,1106.50,1619,1522,3141.00
12/17/2004,09:53,1106.25,1106.50,1105.25,1105.75,759,2646,3405.00
12/17/2004,09:54,1105.75,1106.50,1105.75,1106.25,1038,1253,2291.00
12/17/2004,09:55,1106.25,1106.50,1105.75,1105.75,465,1311,1776.00
12/17/2004,09:56,1105.75,1106.25,1105.50,1105.75,323,312,635.00
12/17/2004,09:57,1106.00,1106.25,1105.75,1106.25,511,36,547.00
12/17/2004,09:58,1106.25,1106.25,1105.75,1106.25,243,262,505.00
12/17/2004,09:59,1106.25,1106.25,1106.00,1106.00,126,261,387.00
12/17/2004,10:00,1106.00,1106.50,1106.00,1106.25,897,306,1203.00
12/17/2004,10:01,1106.25,1106.50,1106.00,1106.50,585,86,671.00
12/17/2004,10:02,1106.25,1106.50,1106.00,1106.25,481,595,1076.00
12/17/2004,10:03,1106.25,1106.25,1106.00,1106.00,165,54,219.00
12/17/2004,10:04,1106.00,1106.00,1105.50,1105.50,41,895,936.00
12/17/2004,10:05,1105.50,1105.75,1104.75,1104.75,689,2641,3330.00
12/17/2004,10:06,1105.00,1105.25,1104.50,1105.25,984,754,1738.00
12/17/2004,10:07,1105.25,1105.25,1104.75,1105.00,699,314,1013.00
12/17/2004,10:08,1105.00,1105.00,1104.50,1104.50,305,1334,1639.00
12/17/2004,10:09,1104.50,1105.00,1104.50,1104.50,497,471,968.00
12/17/2004,10:10,1104.75,1104.75,1104.25,1104.50,466,805,1271.00
12/17/2004,10:11,1104.50,1104.75,1104.25,1104.75,959,989,1948.00
12/17/2004,10:12,1104.50,1105.25,1104.50,1105.25,1306,335,1641.00
12/17/2004,10:13,1105.00,1105.25,1104.25,1104.50,169,1296,1465.00
12/17/2004,10:14,1104.50,1104.75,1104.00,1104.75,520,1356,1876.00
12/17/2004,10:15,1104.50,1104.75,1104.25,1104.25,34,650,684.00
12/17/2004,10:16,1104.50,1104.50,1104.00,1104.50,423,543,966.00
12/17/2004,10:17,1104.25,1104.50,1104.25,1104.50,253,235,488.00
12/17/2004,10:18,1104.50,1104.50,1103.75,1104.50,1397,1249,2646.00
12/17/2004,10:19,1104.25,1104.75,1104.00,1104.25,843,769,1612.00
12/17/2004,10:20,1104.25,1104.25,1104.00,1104.25,327,4,331.00
12/17/2004,10:21,1104.25,1104.50,1103.75,1104.00,667,1424,2091.00
12/17/2004,10:22,1104.25,1104.25,1103.25,1103.25,1191,3835,5026.00
12/17/2004,10:23,1103.25,1103.25,1102.50,1102.75,1177,3154,4331.00
12/17/2004,10:24,1103.00,1103.00,1102.50,1103.00,424,600,1024.00
12/17/2004,10:25,1103.00,1103.00,1102.50,1102.50,587,918,1505.00
12/17/2004,10:26,1102.50,1102.75,1102.00,1102.50,1575,3704,5279.00
12/17/2004,10:27,1102.50,1103.00,1102.25,1103.00,1693,1982,3675.00
12/17/2004,10:28,1102.75,1103.25,1102.75,1103.25,2819,226,3045.00
12/17/2004,10:29,1103.25,1104.00,1103.00,1103.75,1947,86,2033.00
12/17/2004,10:30,1104.00,1104.25,1103.25,1103.50,1117,1546,2663.00
12/17/2004,10:31,1103.25,1103.50,1103.00,1103.25,63,776,839.00
12/17/2004,10:32,1103.25,1103.50,1103.00,1103.00,1829,688,2517.00
12/17/2004,10:33,1103.25,1103.75,1103.00,1103.25,1730,1194,2924.00
12/17/2004,10:34,1103.50,1103.75,1103.00,1103.25,396,659,1055.00
12/17/2004,10:35,1103.25,1103.75,1103.00,1103.25,676,1005,1681.00
12/17/2004,10:36,1103.25,1103.25,1102.50,1103.25,584,1333,1917.00
12/17/2004,10:37,1103.00,1103.00,1102.75,1103.00,120,548,668.00
12/17/2004,10:38,1102.75,1103.00,1102.50,1102.75,451,494,945.00
12/17/2004,10:39,1102.75,1103.25,1102.50,1103.00,522,236,758.00
12/17/2004,10:40,1103.25,1103.25,1103.00,1103.00,22,293,315.00
12/17/2004,10:41,1103.00,1103.50,1102.75,1103.00,575,796,1371.00
12/17/2004,10:42,1103.00,1103.25,1102.50,1102.75,281,420,701.00
12/17/2004,10:43,1102.75,1103.25,1102.75,1103.00,241,53,294.00
12/17/2004,10:44,1103.00,1103.00,1102.75,1103.00,467,333,800.00
12/17/2004,10:45,1103.25,1103.25,1103.00,1103.25,31,62,93.00
12/17/2004,10:46,1103.00,1103.25,1102.75,1103.00,295,950,1245.00
12/17/2004,10:47,1103.00,1103.00,1102.25,1102.75,741,1562,2303.00
12/17/2004,10:48,1102.75,1103.25,1102.50,1102.50,1011,931,1942.00
12/17/2004,10:49,1102.50,1103.00,1102.25,1102.50,578,810,1388.00
12/17/2004,10:50,1102.50,1102.75,1102.00,1102.00,757,2190,2947.00
12/17/2004,10:51,1102.25,1102.25,1101.25,1101.25,1314,5059,6373.00
12/17/2004,10:52,1101.50,1101.75,1101.25,1101.75,1977,967,2944.00
12/17/2004,10:53,1101.50,1102.00,1101.25,1101.75,1323,2124,3447.00
12/17/2004,10:54,1102.00,1102.00,1101.50,1101.75,583,790,1373.00
12/17/2004,10:55,1101.50,1101.75,1101.25,1101.50,375,674,1049.00
12/17/2004,10:56,1101.75,1102.00,1101.50,1101.50,959,477,1436.00
12/17/2004,10:57,1101.75,1102.50,1101.50,1102.25,2187,606,2793.00
12/17/2004,10:58,1102.00,1102.25,1101.75,1102.00,1229,950,2179.00
12/17/2004,10:59,1102.00,1102.50,1102.00,1102.50,377,242,619.00
12/17/2004,11:00,1102.50,1102.50,1102.00,1102.00,1135,897,2032.00
12/17/2004,11:01,1102.00,1102.25,1101.50,1101.75,404,1022,1426.00
12/17/2004,11:02,1101.50,1102.25,1101.50,1101.75,627,594,1221.00
12/17/2004,11:03,1102.00,1102.25,1101.50,1101.50,535,691,1226.00
12/17/2004,11:04,1101.50,1102.00,1101.50,1102.00,705,94,799.00
12/17/2004,11:05,1101.75,1101.75,1101.25,1101.50,895,1058,1953.00
12/17/2004,11:06,1101.50,1101.75,1101.00,1101.00,317,1684,2001.00
12/17/2004,11:07,1101.25,1101.25,1100.75,1100.75,821,1537,2358.00
12/17/2004,11:08,1100.75,1101.25,1100.75,1100.75,623,1439,2062.00
12/17/2004,11:09,1100.75,1101.50,1100.75,1101.25,590,487,1077.00
12/17/2004,11:10,1101.25,1101.75,1101.25,1101.75,848,223,1071.00
12/17/2004,11:11,1101.75,1102.00,1101.50,1101.50,101,424,525.00
12/17/2004,11:12,1101.50,1102.25,1101.50,1102.25,797,151,948.00
12/17/2004,11:13,1102.25,1103.00,1102.00,1103.00,1949,172,2121.00
12/17/2004,11:14,1102.75,1103.25,1102.50,1102.75,1198,1560,2758.00
12/17/2004,11:15,1102.75,1102.75,1102.25,1102.50,256,419,675.00
12/17/2004,11:16,1102.25,1102.75,1102.25,1102.75,525,123,648.00
12/17/2004,11:17,1102.75,1103.00,1102.50,1102.75,380,208,588.00
12/17/2004,11:18,1102.50,1102.75,1102.50,1102.50,78,65,143.00
12/17/2004,11:19,1102.75,1102.75,1102.25,1102.50,66,477,543.00
12/17/2004,11:20,1102.50,1102.75,1102.25,1102.50,329,85,414.00
12/17/2004,11:21,1102.50,1102.75,1102.25,1102.50,215,170,385.00
12/17/2004,11:22,1102.25,1103.00,1102.25,1102.75,801,217,1018.00
12/17/2004,11:23,1102.75,1103.00,1102.50,1103.00,817,307,1124.00
12/17/2004,11:24,1102.75,1103.00,1102.75,1103.00,211,36,247.00
12/17/2004,11:25,1103.00,1103.50,1102.75,1103.25,1214,515,1729.00
12/17/2004,11:26,1103.25,1104.25,1103.25,1103.75,1817,529,2346.00
12/17/2004,11:27,1103.75,1104.00,1103.25,1103.25,392,666,1058.00
12/17/2004,11:28,1103.50,1103.50,1103.25,1103.25,86,74,160.00
12/17/2004,11:29,1103.25,1103.75,1103.25,1103.50,451,202,653.00
12/17/2004,11:30,1103.50,1103.75,1103.25,1103.25,512,374,886.00
12/17/2004,11:31,1103.50,1103.50,1103.00,1103.00,178,569,747.00
12/17/2004,11:32,1103.00,1103.25,1102.75,1102.75,72,592,664.00
12/17/2004,11:33,1102.75,1103.00,1102.75,1103.00,416,48,464.00
12/17/2004,11:34,1103.00,1103.00,1102.75,1102.75,12,670,682.00
12/17/2004,11:35,1102.75,1103.00,1102.75,1102.75,300,54,354.00
12/17/2004,11:36,1103.00,1103.00,1102.75,1103.00,57,12,69.00
12/17/2004,11:37,1102.75,1103.00,1102.50,1102.75,45,429,474.00
12/17/2004,11:38,1102.75,1102.75,1102.50,1102.50,28,103,131.00
12/17/2004,11:39,1102.75,1102.75,1102.50,1102.75,327,473,800.00
12/17/2004,11:40,1102.75,1102.75,1102.50,1102.50,132,99,231.00
12/17/2004,11:41,1102.50,1103.00,1102.50,1103.00,340,6,346.00
12/17/2004,11:42,1102.75,1103.50,1102.75,1103.50,357,22,379.00
12/17/2004,11:43,1103.50,1103.50,1103.00,1103.00,312,348,660.00
12/17/2004,11:44,1103.25,1103.25,1103.00,1103.00,35,379,414.00
12/17/2004,11:45,1103.00,1103.50,1103.00,1103.25,568,147,715.00
12/17/2004,11:46,1103.25,1103.25,1103.00,1103.00,24,122,146.00
12/17/2004,11:47,1103.00,1103.25,1102.75,1103.00,352,676,1028.00
12/17/2004,11:48,1103.00,1103.50,1103.00,1103.50,712,4,716.00
12/17/2004,11:49,1103.25,1103.50,1103.00,1103.00,469,323,792.00
12/17/2004,11:50,1103.25,1103.25,1103.00,1103.00,208,6,214.00
12/17/2004,11:51,1103.25,1103.25,1103.00,1103.25,30,46,76.00
12/17/2004,11:52,1103.25,1103.50,1103.25,1103.50,266,324,590.00
12/17/2004,11:53,1103.50,1103.50,1103.00,1103.25,326,239,565.00
12/17/2004,11:54,1103.25,1103.25,1103.00,1103.25,92,13,105.00
12/17/2004,11:55,1103.25,1103.75,1103.00,1103.00,488,602,1090.00
12/17/2004,11:56,1103.00,1103.25,1102.50,1102.75,231,744,975.00
12/17/2004,11:57,1102.75,1102.75,1102.50,1102.75,806,799,1605.00
12/17/2004,11:58,1102.50,1102.75,1102.25,1102.50,296,475,771.00
12/17/2004,11:59,1102.25,1102.75,1102.25,1102.50,287,286,573.00
12/17/2004,12:00,1102.25,1102.50,1102.25,1102.25,450,51,501.00
12/17/2004,12:01,1102.25,1102.50,1101.75,1101.75,76,1416,1492.00
12/17/2004,12:02,1101.75,1102.00,1101.25,1101.25,1383,1957,3340.00
12/17/2004,12:03,1101.25,1101.50,1101.00,1101.25,328,920,1248.00
12/17/2004,12:04,1101.25,1101.50,1101.00,1101.25,870,566,1436.00
12/17/2004,12:05,1101.25,1101.75,1101.25,1101.50,295,265,560.00
12/17/2004,12:06,1101.50,1101.75,1101.25,1101.50,344,506,850.00
12/17/2004,12:07,1101.75,1101.75,1101.50,1101.75,99,22,121.00
12/17/2004,12:08,1101.75,1101.75,1101.50,1101.75,14,608,622.00
12/17/2004,12:09,1101.50,1101.75,1101.25,1101.75,223,122,345.00
12/17/2004,12:10,1101.50,1101.75,1101.25,1101.25,250,518,768.00
12/17/2004,12:11,1101.50,1101.75,1101.50,1101.75,264,1,265.00
12/17/2004,12:12,1101.50,1101.75,1101.50,1101.75,28,122,150.00
12/17/2004,12:13,1101.75,1101.75,1101.50,1101.50,16,272,288.00
12/17/2004,12:14,1101.50,1101.75,1101.50,1101.50,258,17,275.00
12/17/2004,12:15,1101.50,1102.00,1101.50,1102.00,170,52,222.00
12/17/2004,12:16,1102.00,1102.00,1101.75,1102.00,217,8,225.00
12/17/2004,12:17,1102.00,1102.50,1102.00,1102.50,708,21,729.00
12/17/2004,12:18,1102.50,1102.50,1101.75,1101.75,123,1190,1313.00
12/17/2004,12:19,1101.75,1102.00,1101.75,1101.75,11,72,83.00
12/17/2004,12:20,1101.75,1102.00,1101.50,1101.75,224,199,423.00
12/17/2004,12:21,1101.75,1102.25,1101.75,1101.75,599,274,873.00
12/17/2004,12:22,1101.75,1102.00,1101.75,1102.00,111,77,188.00
12/17/2004,12:23,1102.00,1102.25,1101.75,1102.25,127,65,192.00
12/17/2004,12:24,1102.00,1102.25,1102.00,1102.00,13,265,278.00
12/17/2004,12:25,1101.75,1102.25,1101.75,1102.25,224,7,231.00
12/17/2004,12:26,1102.25,1103.25,1102.00,1103.25,2026,194,2220.00
12/17/2004,12:27,1103.25,1103.75,1103.00,1103.25,1361,821,2182.00
12/17/2004,12:28,1103.25,1103.75,1103.00,1103.50,924,279,1203.00
12/17/2004,12:29,1103.75,1104.25,1103.50,1104.00,1191,309,1500.00
12/17/2004,12:30,1103.75,1104.00,1103.50,1103.50,612,401,1013.00
12/17/2004,12:31,1103.75,1104.00,1103.50,1103.75,283,175,458.00
12/17/2004,12:32,1103.75,1104.00,1103.25,1103.25,37,630,667.00
12/17/2004,12:33,1103.25,1103.75,1102.75,1102.75,198,1105,1303.00
12/17/2004,12:34,1103.00,1103.25,1102.75,1103.25,276,28,304.00
12/17/2004,12:35,1103.25,1103.25,1102.75,1102.75,39,433,472.00
12/17/2004,12:36,1102.75,1103.00,1102.25,1102.25,219,960,1179.00
12/17/2004,12:37,1102.25,1102.50,1102.00,1102.00,135,759,894.00
12/17/2004,12:38,1102.00,1102.25,1101.75,1102.00,176,575,751.00
12/17/2004,12:39,1102.00,1102.50,1101.75,1102.00,1042,736,1778.00
12/17/2004,12:40,1102.00,1102.00,1101.75,1101.75,135,57,192.00
12/17/2004,12:41,1102.00,1102.00,1101.75,1101.75,16,718,734.00
12/17/2004,12:42,1102.00,1102.25,1101.75,1102.25,188,19,207.00
12/17/2004,12:43,1102.25,1103.25,1102.25,1102.75,1748,1326,3074.00
12/17/2004,12:44,1102.75,1102.75,1102.50,1102.50,12,18,30.00
12/17/2004,12:45,1102.75,1102.75,1102.50,1102.75,419,13,432.00
12/17/2004,12:46,1103.00,1103.00,1102.50,1102.75,98,163,261.00
12/17/2004,12:47,1102.75,1102.75,1102.50,1102.75,146,30,176.00
12/17/2004,12:48,1102.75,1103.00,1102.50,1103.00,112,7,119.00
12/17/2004,12:49,1102.75,1102.75,1102.00,1102.25,280,694,974.00
12/17/2004,12:50,1102.25,1102.50,1101.75,1102.00,166,896,1062.00
12/17/2004,12:51,1102.00,1102.25,1101.75,1102.00,156,381,537.00
12/17/2004,12:52,1102.00,1102.00,1101.50,1101.50,94,1741,1835.00
12/17/2004,12:53,1101.75,1102.00,1101.50,1101.75,538,245,783.00
12/17/2004,12:54,1101.75,1101.75,1101.00,1101.25,607,2841,3448.00
12/17/2004,12:55,1101.25,1101.25,1100.50,1101.00,888,1924,2812.00
12/17/2004,12:56,1100.75,1101.25,1100.50,1101.00,666,462,1128.00
12/17/2004,12:57,1101.00,1101.75,1101.00,1101.50,1137,263,1400.00
12/17/2004,12:58,1101.50,1101.75,1101.00,1101.25,79,876,955.00
12/17/2004,12:59,1101.50,1102.00,1101.25,1101.75,552,128,680.00
12/17/2004,13:00,1101.75,1102.75,1101.75,1102.75,1070,229,1299.00
12/17/2004,13:01,1102.50,1103.00,1102.25,1102.25,877,1118,1995.00
12/17/2004,13:02,1102.25,1102.50,1101.75,1102.25,950,909,1859.00
12/17/2004,13:03,1102.50,1102.50,1102.00,1102.25,172,661,833.00
12/17/2004,13:04,1102.25,1102.75,1102.25,1102.50,297,195,492.00
12/17/2004,13:05,1102.50,1102.75,1102.00,1102.25,13,407,420.00
12/17/2004,13:06,1102.25,1102.50,1102.00,1102.25,336,291,627.00
12/17/2004,13:07,1102.00,1102.25,1101.75,1102.00,354,836,1190.00
12/17/2004,13:08,1101.75,1102.25,1101.75,1101.75,322,88,410.00
12/17/2004,13:09,1101.75,1101.75,1101.25,1101.75,580,1064,1644.00
12/17/2004,13:10,1101.75,1102.25,1101.75,1102.00,295,319,614.00
12/17/2004,13:11,1102.00,1102.25,1101.50,1102.00,336,633,969.00
12/17/2004,13:12,1102.25,1102.25,1101.75,1102.25,193,195,388.00
12/17/2004,13:13,1102.25,1102.50,1102.00,1102.50,718,14,732.00
12/17/2004,13:14,1102.50,1102.75,1102.25,1102.50,523,234,757.00
12/17/2004,13:15,1102.75,1103.00,1102.25,1102.50,806,887,1693.00
12/17/2004,13:16,1102.50,1102.50,1102.25,1102.50,406,89,495.00
12/17/2004,13:17,1102.25,1102.25,1101.75,1102.00,451,1554,2005.00
12/17/2004,13:18,1102.00,1102.25,1101.75,1102.25,203,178,381.00
12/17/2004,13:19,1102.00,1102.25,1102.00,1102.25,21,22,43.00
12/17/2004,13:20,1102.25,1102.50,1102.00,1102.25,338,131,469.00
12/17/2004,13:21,1102.25,1102.50,1101.75,1102.00,167,1005,1172.00
12/17/2004,13:22,1102.00,1102.25,1101.75,1102.00,130,487,617.00
12/17/2004,13:23,1102.00,1102.25,1101.75,1102.00,383,174,557.00
12/17/2004,13:24,1102.00,1102.25,1102.00,1102.00,5,374,379.00
12/17/2004,13:25,1102.00,1102.00,1101.50,1101.75,365,1217,1582.00
12/17/2004,13:26,1102.00,1102.25,1102.00,1102.00,256,440,696.00
12/17/2004,13:27,1102.00,1102.25,1101.75,1102.25,524,21,545.00
12/17/2004,13:28,1102.00,1102.50,1102.00,1102.25,270,27,297.00
12/17/2004,13:29,1102.50,1103.00,1102.25,1102.50,526,464,990.00
12/17/2004,13:30,1102.75,1103.50,1102.50,1103.50,1501,195,1696.00
12/17/2004,13:31,1103.25,1104.00,1103.25,1103.50,1467,1324,2791.00
12/17/2004,13:32,1103.75,1104.00,1103.25,1103.50,805,712,1517.00
12/17/2004,13:33,1103.50,1103.75,1103.25,1103.25,71,236,307.00
12/17/2004,13:34,1103.25,1103.50,1103.25,1103.25,145,161,306.00
12/17/2004,13:35,1103.50,1103.50,1103.00,1103.25,700,1101,1801.00
12/17/2004,13:36,1103.25,1103.50,1103.00,1103.50,537,531,1068.00
12/17/2004,13:37,1103.50,1103.50,1102.75,1103.00,68,856,924.00
12/17/2004,13:38,1102.75,1103.00,1102.50,1102.50,176,1853,2029.00
12/17/2004,13:39,1102.50,1103.25,1102.50,1103.00,1300,208,1508.00
12/17/2004,13:40,1103.00,1103.00,1102.75,1103.00,90,170,260.00
12/17/2004,13:41,1102.75,1103.25,1102.75,1103.00,422,33,455.00
12/17/2004,13:42,1103.00,1103.25,1103.00,1103.25,658,8,666.00
12/17/2004,13:43,1103.25,1104.00,1103.25,1104.00,1146,615,1761.00
12/17/2004,13:44,1104.00,1105.00,1103.75,1105.00,3996,953,4949.00
12/17/2004,13:45,1105.00,1105.25,1104.50,1104.75,801,881,1682.00
12/17/2004,13:46,1104.50,1105.25,1104.50,1104.75,1592,881,2473.00
12/17/2004,13:47,1104.50,1104.75,1104.25,1104.25,505,714,1219.00
12/17/2004,13:48,1104.25,1104.50,1104.00,1104.25,343,1164,1507.00
12/17/2004,13:49,1104.25,1104.25,1103.75,1103.75,97,1436,1533.00
12/17/2004,13:50,1103.75,1104.25,1103.50,1104.00,897,808,1705.00
12/17/2004,13:51,1103.75,1104.25,1103.75,1104.00,662,276,938.00
12/17/2004,13:52,1103.75,1104.00,1103.75,1103.75,394,28,422.00
12/17/2004,13:53,1104.00,1104.00,1103.75,1104.00,131,13,144.00
12/17/2004,13:54,1104.00,1104.75,1104.00,1104.75,1188,144,1332.00
12/17/2004,13:55,1104.75,1105.25,1104.50,1105.00,2720,836,3556.00
12/17/2004,13:56,1105.25,1105.75,1105.00,1105.50,2622,1039,3661.00
12/17/2004,13:57,1105.75,1105.75,1105.50,1105.75,1068,278,1346.00
12/17/2004,13:58,1105.75,1106.25,1105.50,1106.00,2232,773,3005.00
12/17/2004,13:59,1105.75,1106.00,1105.25,1105.50,646,1461,2107.00
12/17/2004,14:00,1105.50,1105.75,1105.00,1105.00,289,1113,1402.00
12/17/2004,14:01,1105.25,1105.75,1104.75,1105.75,1611,892,2503.00
12/17/2004,14:02,1105.50,1105.75,1105.00,1105.25,414,862,1276.00
12/17/2004,14:03,1105.25,1105.25,1104.50,1104.50,76,1488,1564.00
12/17/2004,14:04,1104.50,1104.75,1104.25,1104.75,907,1224,2131.00
12/17/2004,14:05,1104.75,1105.00,1104.25,1104.25,95,1484,1579.00
12/17/2004,14:06,1104.25,1104.75,1104.25,1104.50,395,239,634.00
12/17/2004,14:07,1104.50,1104.50,1103.75,1104.00,311,2080,2391.00
12/17/2004,14:08,1104.00,1104.50,1104.00,1104.00,682,422,1104.00
12/17/2004,14:09,1104.00,1104.25,1103.75,1103.75,476,1343,1819.00
12/17/2004,14:10,1103.75,1104.00,1103.50,1104.00,1116,382,1498.00
12/17/2004,14:11,1104.00,1104.00,1103.75,1104.00,123,14,137.00
12/17/2004,14:12,1103.75,1104.00,1103.50,1103.75,108,264,372.00
12/17/2004,14:13,1103.75,1104.50,1103.75,1104.25,1512,855,2367.00
12/17/2004,14:14,1104.50,1104.75,1104.25,1104.50,628,80,708.00
12/17/2004,14:15,1104.50,1104.50,1104.00,1104.25,310,461,771.00
12/17/2004,14:16,1104.25,1104.25,1103.75,1104.25,663,650,1313.00
12/17/2004,14:17,1104.00,1104.25,1104.00,1104.00,75,32,107.00
12/17/2004,14:18,1104.25,1104.50,1103.75,1103.75,329,658,987.00
12/17/2004,14:19,1104.00,1104.50,1103.75,1104.25,386,217,603.00
12/17/2004,14:20,1104.25,1104.50,1104.00,1104.25,211,49,260.00
12/17/2004,14:21,1104.00,1104.25,1103.50,1103.75,117,761,878.00
12/17/2004,14:22,1103.75,1103.75,1103.00,1103.25,458,2156,2614.00
12/17/2004,14:23,1103.25,1103.50,1103.00,1103.25,208,114,322.00
12/17/2004,14:24,1103.25,1103.50,1103.00,1103.25,411,1865,2276.00
12/17/2004,14:25,1103.25,1103.75,1103.25,1103.75,879,462,1341.00
12/17/2004,14:26,1103.75,1103.75,1103.25,1103.25,471,56,527.00
12/17/2004,14:27,1103.25,1104.00,1103.25,1103.75,1051,245,1296.00
12/17/2004,14:28,1103.75,1104.00,1103.50,1103.75,209,137,346.00
12/17/2004,14:29,1103.75,1104.25,1103.75,1103.75,531,207,738.00
12/17/2004,14:30,1104.00,1104.00,1103.75,1103.75,44,235,279.00
12/17/2004,14:31,1103.75,1104.00,1103.50,1103.50,192,869,1061.00
12/17/2004,14:32,1103.50,1104.00,1103.50,1103.75,175,298,473.00
12/17/2004,14:33,1103.75,1104.25,1103.75,1104.00,347,123,470.00
12/17/2004,14:34,1104.25,1104.75,1104.25,1104.50,1812,966,2778.00
12/17/2004,14:35,1104.50,1104.75,1104.25,1104.50,645,109,754.00
12/17/2004,14:36,1104.50,1105.25,1104.50,1105.00,2388,299,2687.00
12/17/2004,14:37,1105.00,1105.25,1104.75,1105.00,1521,247,1768.00
12/17/2004,14:38,1104.75,1105.25,1104.75,1105.00,962,409,1371.00
12/17/2004,14:39,1105.00,1105.25,1104.75,1105.00,469,1128,1597.00
12/17/2004,14:40,1105.00,1105.75,1105.00,1105.50,2023,191,2214.00
12/17/2004,14:41,1105.75,1105.75,1105.00,1105.00,759,2062,2821.00
12/17/2004,14:42,1105.25,1105.25,1104.50,1104.75,773,1252,2025.00
12/17/2004,14:43,1104.75,1105.00,1104.50,1104.50,445,1085,1530.00
12/17/2004,14:44,1104.75,1104.75,1104.50,1104.50,92,514,606.00
12/17/2004,14:45,1104.75,1104.75,1104.25,1104.75,924,750,1674.00
12/17/2004,14:46,1104.75,1104.75,1104.50,1104.75,573,51,624.00
12/17/2004,14:47,1104.75,1105.00,1104.50,1104.75,1415,383,1798.00
12/17/2004,14:48,1105.00,1105.50,1104.75,1105.50,1455,153,1608.00
12/17/2004,14:49,1105.50,1105.50,1105.00,1105.50,472,600,1072.00
12/17/2004,14:50,1105.50,1105.50,1105.00,1105.00,638,579,1217.00
12/17/2004,14:51,1105.25,1105.50,1104.50,1104.75,600,1929,2529.00
12/17/2004,14:52,1104.50,1105.25,1104.50,1105.00,1926,1471,3397.00
12/17/2004,14:53,1105.00,1105.25,1104.75,1104.75,257,788,1045.00
12/17/2004,14:54,1105.00,1105.00,1104.50,1104.75,725,467,1192.00
12/17/2004,14:55,1104.75,1105.00,1104.25,1104.75,1371,1816,3187.00
12/17/2004,14:56,1104.75,1105.00,1104.25,1104.50,789,1744,2533.00
12/17/2004,14:57,1104.50,1104.50,1104.00,1104.25,1141,2705,3846.00
12/17/2004,14:58,1104.50,1104.50,1104.00,1104.25,2895,1957,4852.00
12/17/2004,14:59,1104.00,1104.25,1103.25,1103.50,1482,7125,8607.00
12/17/2004,15:00,1103.50,1103.50,1102.75,1102.75,5686,8814,14500.00
12/17/2004,15:01,1102.75,1104.25,1102.25,1104.00,8031,6351,14382.00
12/17/2004,15:02,1104.00,1104.50,1103.25,1103.75,3320,2872,6192.00
12/17/2004,15:03,1103.75,1104.00,1103.25,1103.25,1735,2895,4630.00
12/17/2004,15:04,1103.25,1103.50,1103.00,1103.25,929,1525,2454.00
12/17/2004,15:05,1103.25,1103.75,1103.25,1103.50,1775,166,1941.00
12/17/2004,15:06,1103.75,1103.75,1103.25,1103.50,348,1952,2300.00
12/17/2004,15:07,1103.25,1103.50,1103.00,1103.25,1470,1290,2760.00
12/17/2004,15:08,1103.50,1103.75,1103.25,1103.75,720,196,916.00
12/17/2004,15:09,1103.75,1103.75,1103.25,1103.50,1417,813,2230.00
12/17/2004,15:10,1103.50,1103.75,1103.25,1103.50,850,730,1580.00
12/17/2004,15:11,1103.50,1104.00,1103.50,1104.00,2862,343,3205.00
12/17/2004,15:12,1103.75,1104.25,1103.50,1103.75,1256,1538,2794.00
12/17/2004,15:13,1104.00,1104.00,1103.50,1103.75,1104,2101,3205.00
12/17/2004,15:14,1103.75,1104.00,1103.25,1103.50,1139,982,2121.00
12/17/2004,15:15,1103.75,1104.00,1103.25,1103.50,2791,2303,5094.00
12/17/2004,15:16,1104.00,1104.00,1103.75,1103.75,3,46,49.00
12/19/2004,17:01,1105.00,1105.00,1104.75,1104.75,1,140,141.00
12/19/2004,17:02,1105.00,1105.25,1104.75,1105.25,192,50,242.00
12/19/2004,17:03,1103.00,1103.00,1103.00,1103.00,107,0,107.00
12/19/2004,17:04,1103.25,1103.25,1103.00,1103.00,1,4,5.00
12/19/2004,17:05,1103.00,1103.25,1102.75,1103.00,86,57,143.00
12/19/2004,17:06,1103.00,1103.25,1103.00,1103.25,39,0,39.00
12/19/2004,17:07,1103.00,1103.00,1103.00,1103.00,0,44,44.00
12/19/2004,17:08,1103.00,1103.00,1102.75,1102.75,0,106,106.00
12/19/2004,17:09,1102.50,1102.75,1102.50,1102.75,29,7,36.00
12/19/2004,17:10,1102.75,1102.75,1102.75,1102.75,40,0,40.00
12/19/2004,17:11,1102.50,1102.75,1102.50,1102.50,1,52,53.00
12/19/2004,17:12,1102.25,1102.25,1102.00,1102.00,0,116,116.00
12/19/2004,17:13,1102.25,1102.25,1102.25,1102.25,12,0,12.00
12/19/2004,17:14,1102.25,1102.25,1102.25,1102.25,6,0,6.00
12/19/2004,17:16,1102.00,1102.00,1102.00,1102.00,0,65,65.00
12/19/2004,17:17,1102.00,1102.00,1101.75,1101.75,0,7,7.00
12/19/2004,17:18,1101.75,1101.75,1101.75,1101.75,0,25,25.00
12/19/2004,17:19,1101.75,1101.75,1101.75,1101.75,0,22,22.00
12/19/2004,17:20,1101.75,1102.00,1101.75,1101.75,20,78,98.00
12/19/2004,17:21,1102.00,1102.00,1102.00,1102.00,7,0,7.00
12/19/2004,17:23,1102.00,1102.00,1102.00,1102.00,21,0,21.00
12/19/2004,17:24,1102.25,1102.25,1102.25,1102.25,10,0,10.00
12/19/2004,17:25,1102.25,1102.50,1102.25,1102.50,63,0,63.00
12/19/2004,17:26,1102.25,1102.25,1102.00,1102.00,0,32,32.00
12/19/2004,17:27,1102.00,1102.00,1102.00,1102.00,0,1,1.00
12/19/2004,17:28,1102.00,1102.00,1102.00,1102.00,0,28,28.00
12/19/2004,17:29,1102.00,1102.25,1102.00,1102.25,2,2,4.00
12/19/2004,17:31,1102.00,1102.00,1102.00,1102.00,0,1,1.00
12/19/2004,17:32,1102.25,1102.25,1102.25,1102.25,10,0,10.00
12/19/2004,17:33,1102.25,1102.25,1102.25,1102.25,3,0,3.00
12/19/2004,17:34,1102.25,1102.25,1102.00,1102.00,4,7,11.00
12/19/2004,17:35,1102.25,1102.25,1102.25,1102.25,17,0,17.00
12/19/2004,17:36,1102.25,1102.25,1102.25,1102.25,6,0,6.00
12/19/2004,17:37,1102.25,1102.25,1102.25,1102.25,5,0,5.00
12/19/2004,17:38,1102.00,1102.00,1102.00,1102.00,0,20,20.00
12/19/2004,17:39,1102.00,1102.00,1102.00,1102.00,0,20,20.00
12/19/2004,17:40,1102.00,1102.00,1102.00,1102.00,0,3,3.00
12/19/2004,17:42,1102.00,1102.00,1102.00,1102.00,0,1,1.00
12/19/2004,17:43,1102.25,1102.25,1102.25,1102.25,21,0,21.00
12/19/2004,17:44,1102.00,1102.25,1102.00,1102.25,3,1,4.00
12/19/2004,17:45,1102.25,1102.25,1102.00,1102.00,1,25,26.00
12/19/2004,17:47,1102.25,1102.25,1102.00,1102.25,8,1,9.00
12/19/2004,17:48,1102.25,1102.25,1102.25,1102.25,1,0,1.00
12/19/2004,17:49,1102.00,1102.00,1102.00,1102.00,0,2,2.00
12/19/2004,17:54,1102.00,1102.00,1102.00,1102.00,0,3,3.00
12/19/2004,17:55,1102.25,1102.25,1102.25,1102.25,14,0,14.00
12/19/2004,17:57,1102.25,1102.25,1102.25,1102.25,2,0,2.00
12/19/2004,17:58,1102.25,1102.25,1102.25,1102.25,1,0,1.00
12/19/2004,17:59,1102.25,1102.25,1102.25,1102.25,1,0,1.00
12/19/2004,18:00,1102.25,1102.25,1102.25,1102.25,3,0,3.00
12/19/2004,18:01,1102.25,1102.25,1102.00,1102.00,6,2,8.00
12/19/2004,18:02,1102.25,1102.25,1102.25,1102.25,22,0,22.00
12/19/2004,18:12,1102.50,1102.50,1102.50,1102.50,5,0,5.00
12/19/2004,18:13,1102.25,1102.25,1102.25,1102.25,0,47,47.00
12/19/2004,18:14,1102.25,1102.25,1102.25,1102.25,0,6,6.00
12/19/2004,18:15,1102.25,1102.25,1102.25,1102.25,0,2,2.00
12/19/2004,18:17,1102.00,1102.00,1102.00,1102.00,0,1,1.00
12/19/2004,18:19,1102.25,1102.25,1102.00,1102.00,5,6,11.00
12/19/2004,18:20,1102.25,1102.50,1102.25,1102.50,18,0,18.00
12/19/2004,18:22,1102.50,1102.50,1102.50,1102.50,1,0,1.00
12/19/2004,18:23,1102.25,1102.25,1102.25,1102.25,0,1,1.00
12/19/2004,18:27,1102.25,1102.25,1102.25,1102.25,0,3,3.00
12/19/2004,18:28,1102.25,1102.25,1102.25,1102.25,0,23,23.00
12/19/2004,18:29,1102.25,1102.25,1102.25,1102.25,0,1,1.00
12/19/2004,18:30,1102.50,1102.50,1102.50,1102.50,5,0,5.00
12/19/2004,18:31,1102.25,1102.25,1102.25,1102.25,0,1,1.00
12/19/2004,18:33,1102.25,1102.50,1102.25,1102.50,1,3,4.00
12/19/2004,18:35,1102.50,1102.50,1102.50,1102.50,1,0,1.00
12/19/2004,18:36,1102.50,1102.50,1102.50,1102.50,14,0,14.00
12/19/2004,18:38,1102.50,1102.50,1102.25,1102.25,6,2,8.00
12/19/2004,18:41,1102.50,1102.75,1102.50,1102.75,16,0,16.00
12/19/2004,18:42,1102.50,1102.50,1102.50,1102.50,0,18,18.00
12/19/2004,18:43,1102.50,1102.50,1102.50,1102.50,0,1,1.00
12/19/2004,18:44,1102.50,1102.75,1102.50,1102.75,1,2,3.00
12/19/2004,18:45,1102.50,1102.50,1102.50,1102.50,0,1,1.00
12/19/2004,18:48,1102.50,1102.50,1102.50,1102.50,0,4,4.00
12/19/2004,18:50,1102.25,1102.25,1102.25,1102.25,0,1,1.00
12/19/2004,18:51,1102.25,1102.25,1102.25,1102.25,0,1,1.00
12/19/2004,18:53,1102.25,1102.25,1102.25,1102.25,0,1,1.00
12/19/2004,18:54,1102.25,1102.25,1102.25,1102.25,0,4,4.00
12/19/2004,18:55,1102.25,1102.25,1102.25,1102.25,0,1,1.00
12/19/2004,18:56,1102.25,1102.25,1102.25,1102.25,0,2,2.00
12/19/2004,18:58,1102.25,1102.25,1102.25,1102.25,0,10,10.00
12/19/2004,18:59,1102.25,1102.25,1102.25,1102.25,0,12,12.00
12/19/2004,19:00,1102.50,1102.50,1102.50,1102.50,1,0,1.00
12/19/2004,19:01,1102.25,1102.25,1102.25,1102.25,0,2,2.00
12/19/2004,19:03,1102.25,1102.25,1102.25,1102.25,0,4,4.00
12/19/2004,19:05,1102.25,1102.25,1102.25,1102.25,0,10,10.00
12/19/2004,19:06,1102.25,1102.25,1102.25,1102.25,0,8,8.00
12/19/2004,19:09,1102.50,1102.50,1102.25,1102.25,3,6,9.00
12/19/2004,19:12,1102.25,1102.25,1102.25,1102.25,0,2,2.00
12/19/2004,19:13,1102.25,1102.25,1102.25,1102.25,0,3,3.00
12/19/2004,19:15,1102.50,1102.50,1102.50,1102.50,3,0,3.00
12/19/2004,19:17,1102.25,1102.25,1102.25,1102.25,0,1,1.00
12/19/2004,19:19,1102.25,1102.25,1102.25,1102.25,0,2,2.00
12/19/2004,19:20,1102.25,1102.25,1102.25,1102.25,0,2,2.00
12/19/2004,19:22,1102.50,1102.50,1102.50,1102.50,24,0,24.00
12/19/2004,19:25,1102.50,1102.50,1102.50,1102.50,6,0,6.00
12/19/2004,19:26,1102.25,1102.75,1102.25,1102.75,14,1,15.00
12/19/2004,19:27,1102.50,1102.50,1102.50,1102.50,0,1,1.00
12/19/2004,19:28,1102.50,1102.50,1102.50,1102.50,0,2,2.00
12/19/2004,19:30,1102.50,1102.50,1102.25,1102.25,0,12,12.00
12/19/2004,19:31,1102.50,1102.50,1102.50,1102.50,1,0,1.00
12/19/2004,19:34,1102.50,1102.50,1102.50,1102.50,4,0,4.00
12/19/2004,19:35,1102.50,1102.50,1102.50,1102.50,1,0,1.00
12/19/2004,19:43,1102.25,1102.25,1102.25,1102.25,0,3,3.00
12/19/2004,19:44,1102.50,1102.50,1102.50,1102.50,2,0,2.00
12/19/2004,19:45,1102.50,1102.50,1102.50,1102.50,1,0,1.00
12/19/2004,19:48,1102.75,1102.75,1102.75,1102.75,15,0,15.00
12/19/2004,19:49,1102.50,1102.50,1102.50,1102.50,0,1,1.00
12/19/2004,19:50,1102.75,1102.75,1102.75,1102.75,5,0,5.00
12/19/2004,19:51,1102.75,1102.75,1102.75,1102.75,36,0,36.00
12/19/2004,19:58,1102.75,1102.75,1102.75,1102.75,3,0,3.00
12/19/2004,20:00,1102.75,1102.75,1102.75,1102.75,10,0,10.00
12/19/2004,20:01,1102.50,1102.50,1102.50,1102.50,0,1,1.00
12/19/2004,20:02,1102.50,1102.50,1102.50,1102.50,0,2,2.00
12/19/2004,20:03,1102.50,1102.50,1102.50,1102.50,0,1,1.00
12/19/2004,20:04,1102.50,1102.50,1102.50,1102.50,0,22,22.00
12/19/2004,20:05,1102.50,1102.75,1102.50,1102.50,81,3,84.00
12/19/2004,20:06,1102.75,1103.00,1102.75,1102.75,33,14,47.00
12/19/2004,20:07,1102.75,1102.75,1102.75,1102.75,0,25,25.00
12/19/2004,20:08,1102.75,1102.75,1102.75,1102.75,0,1,1.00
12/19/2004,20:10,1102.75,1102.75,1102.75,1102.75,0,1,1.00
12/19/2004,20:12,1102.75,1102.75,1102.75,1102.75,0,2,2.00
12/19/2004,20:13,1102.50,1102.50,1102.50,1102.50,0,1,1.00
12/19/2004,20:16,1102.50,1102.50,1102.50,1102.50,0,10,10.00
12/19/2004,20:17,1102.75,1102.75,1102.75,1102.75,50,0,50.00
12/19/2004,20:18,1102.75,1102.75,1102.75,1102.75,1,0,1.00
12/19/2004,20:21,1102.75,1102.75,1102.75,1102.75,1,0,1.00
12/19/2004,20:32,1102.75,1102.75,1102.75,1102.75,2,0,2.00
12/19/2004,20:34,1102.50,1102.50,1102.50,1102.50,0,1,1.00
12/19/2004,20:43,1102.50,1102.50,1102.50,1102.50,0,10,10.00
12/19/2004,20:44,1102.50,1102.50,1102.50,1102.50,0,1,1.00
12/19/2004,20:46,1102.50,1102.50,1102.50,1102.50,0,2,2.00
12/19/2004,20:47,1102.50,1102.50,1102.50,1102.50,0,10,10.00
12/19/2004,20:51,1102.50,1102.50,1102.50,1102.50,0,10,10.00
12/19/2004,20:53,1102.75,1102.75,1102.75,1102.75,48,0,48.00
12/19/2004,20:54,1102.75,1102.75,1102.75,1102.75,6,0,6.00
12/19/2004,20:58,1102.75,1102.75,1102.75,1102.75,1,0,1.00
12/19/2004,20:59,1102.75,1102.75,1102.75,1102.75,5,0,5.00
12/19/2004,21:01,1102.75,1102.75,1102.75,1102.75,5,0,5.00
12/19/2004,21:02,1102.75,1102.75,1102.75,1102.75,2,0,2.00
12/19/2004,21:03,1102.50,1102.50,1102.50,1102.50,0,11,11.00
12/19/2004,21:09,1102.50,1102.75,1102.50,1102.75,50,1,51.00
12/19/2004,21:10,1102.50,1102.50,1102.50,1102.50,0,43,43.00
12/19/2004,21:11,1102.50,1102.50,1102.50,1102.50,0,13,13.00
12/19/2004,21:14,1102.50,1102.50,1102.50,1102.50,0,2,2.00
12/19/2004,21:15,1102.25,1102.25,1102.25,1102.25,0,39,39.00
12/19/2004,21:16,1102.50,1102.50,1102.25,1102.25,3,1,4.00
12/19/2004,21:17,1102.25,1102.25,1102.25,1102.25,0,10,10.00
12/19/2004,21:19,1102.50,1102.50,1102.50,1102.50,2,0,2.00
12/19/2004,21:27,1102.50,1102.50,1102.50,1102.50,1,0,1.00
12/19/2004,21:34,1102.50,1102.50,1102.50,1102.50,40,0,40.00
12/19/2004,21:39,1102.25,1102.25,1102.25,1102.25,0,10,10.00
12/19/2004,21:40,1102.50,1102.50,1102.50,1102.50,37,0,37.00
12/19/2004,21:42,1102.50,1102.50,1102.50,1102.50,5,0,5.00
12/19/2004,21:43,1102.25,1102.25,1102.25,1102.25,0,10,10.00
12/19/2004,21:44,1102.25,1102.25,1102.25,1102.25,0,10,10.00
12/19/2004,21:45,1102.25,1102.25,1102.25,1102.25,0,10,10.00
12/19/2004,21:46,1102.25,1102.25,1102.25,1102.25,0,20,20.00
12/19/2004,21:47,1102.25,1102.25,1102.25,1102.25,0,16,16.00
12/19/2004,21:48,1102.50,1102.50,1102.50,1102.50,1,0,1.00
12/19/2004,21:50,1102.25,1102.25,1102.25,1102.25,0,26,26.00
12/19/2004,21:59,1102.25,1102.25,1102.25,1102.25,0,7,7.00
12/19/2004,22:01,1102.00,1102.00,1102.00,1102.00,0,2,2.00
12/19/2004,22:08,1102.25,1102.50,1102.25,1102.50,21,0,21.00
12/19/2004,22:12,1102.25,1102.25,1102.25,1102.25,0,10,10.00
12/19/2004,22:13,1102.25,1102.25,1102.25,1102.25,0,10,10.00
12/19/2004,22:16,1102.50,1102.50,1102.50,1102.50,1,0,1.00
12/19/2004,22:19,1102.25,1102.25,1102.25,1102.25,0,5,5.00
12/19/2004,22:21,1102.25,1102.25,1102.25,1102.25,0,7,7.00
12/19/2004,22:22,1102.25,1102.25,1102.25,1102.25,0,3,3.00
12/19/2004,22:23,1102.50,1102.50,1102.50,1102.50,5,0,5.00
12/19/2004,22:27,1102.25,1102.25,1102.25,1102.25,0,10,10.00
12/19/2004,22:28,1102.25,1102.25,1102.25,1102.25,0,5,5.00
12/19/2004,22:30,1102.25,1102.25,1102.25,1102.25,0,9,9.00
12/19/2004,22:31,1102.25,1102.25,1102.25,1102.25,0,10,10.00
12/19/2004,22:32,1102.25,1102.50,1102.25,1102.25,1,3,4.00
12/19/2004,22:35,1102.00,1102.00,1102.00,1102.00,0,3,3.00
12/19/2004,22:37,1102.25,1102.25,1102.25,1102.25,3,0,3.00
12/19/2004,22:43,1102.25,1102.25,1102.25,1102.25,10,0,10.00
12/19/2004,22:44,1102.25,1102.25,1102.25,1102.25,20,0,20.00
12/19/2004,22:45,1102.25,1102.25,1102.25,1102.25,5,0,5.00
12/19/2004,22:53,1102.00,1102.00,1102.00,1102.00,0,75,75.00
12/19/2004,22:54,1102.00,1102.00,1102.00,1102.00,0,20,20.00
12/19/2004,22:58,1102.00,1102.00,1102.00,1102.00,0,20,20.00
12/19/2004,23:00,1102.00,1102.00,1102.00,1102.00,0,1,1.00
12/19/2004,23:01,1102.00,1102.00,1102.00,1102.00,0,5,5.00
12/19/2004,23:02,1102.00,1102.25,1102.00,1102.25,7,12,19.00
12/19/2004,23:03,1102.00,1102.00,1102.00,1102.00,0,27,27.00
12/19/2004,23:04,1102.00,1102.00,1102.00,1102.00,0,8,8.00
12/19/2004,23:05,1102.00,1102.00,1102.00,1102.00,0,17,17.00
12/19/2004,23:06,1102.00,1102.00,1102.00,1102.00,0,8,8.00
12/19/2004,23:09,1102.00,1102.00,1102.00,1102.00,0,1,1.00
12/19/2004,23:12,1102.00,1102.00,1102.00,1102.00,0,1,1.00
12/19/2004,23:13,1102.00,1102.00,1102.00,1102.00,0,10,10.00
12/19/2004,23:14,1102.25,1102.25,1102.00,1102.00,1,1,2.00
12/19/2004,23:16,1102.00,1102.00,1102.00,1102.00,0,10,10.00
12/19/2004,23:22,1102.00,1102.00,1102.00,1102.00,0,5,5.00
12/19/2004,23:23,1102.00,1102.00,1102.00,1102.00,0,7,7.00
12/19/2004,23:24,1102.00,1102.00,1102.00,1102.00,0,3,3.00
12/19/2004,23:25,1102.25,1102.25,1102.25,1102.25,1,0,1.00
12/19/2004,23:27,1102.00,1102.00,1102.00,1102.00,0,10,10.00
12/19/2004,23:29,1102.00,1102.00,1102.00,1102.00,0,2,2.00
12/19/2004,23:30,1102.00,1102.00,1102.00,1102.00,0,10,10.00
12/19/2004,23:31,1102.00,1102.00,1102.00,1102.00,0,5,5.00
12/19/2004,23:33,1102.00,1102.25,1102.00,1102.25,96,1,97.00
12/19/2004,23:35,1102.25,1102.25,1102.25,1102.25,3,0,3.00
12/19/2004,23:36,1102.25,1102.25,1102.25,1102.25,45,0,45.00
12/19/2004,23:38,1102.50,1102.50,1102.25,1102.25,1,6,7.00
12/19/2004,23:39,1102.25,1102.25,1102.25,1102.25,0,2,2.00
12/19/2004,23:40,1102.25,1102.25,1102.25,1102.25,0,2,2.00
12/19/2004,23:47,1102.25,1102.25,1102.25,1102.25,0,11,11.00
12/19/2004,23:51,1102.00,1102.00,1102.00,1102.00,0,10,10.00
12/19/2004,23:52,1102.25,1102.25,1102.25,1102.25,10,0,10.00
12/19/2004,23:54,1102.25,1102.25,1102.25,1102.25,1,0,1.00
12/19/2004,23:55,1102.25,1102.25,1102.25,1102.25,2,0,2.00
12/19/2004,23:56,1102.25,1102.25,1102.25,1102.25,7,0,7.00
12/19/2004,23:57,1102.25,1102.25,1102.25,1102.25,3,0,3.00
12/19/2004,23:58,1102.25,1102.25,1102.25,1102.25,9,0,9.00
12/19/2004,23:59,1102.00,1102.25,1102.00,1102.00,1,50,51.00
12/20/2004,00:00,1102.00,1102.00,1102.00,1102.00,0,10,10.00
12/20/2004,00:01,1102.00,1102.00,1102.00,1102.00,0,25,25.00
12/20/2004,00:03,1102.00,1102.00,1102.00,1102.00,0,10,10.00
12/20/2004,00:04,1102.00,1102.00,1102.00,1102.00,0,14,14.00
12/20/2004,00:05,1102.00,1102.00,1102.00,1102.00,0,18,18.00
12/20/2004,00:06,1102.00,1102.00,1102.00,1102.00,0,1,1.00
12/20/2004,00:09,1102.25,1102.25,1102.25,1102.25,3,0,3.00
12/20/2004,00:10,1102.25,1102.25,1102.25,1102.25,3,0,3.00
12/20/2004,00:20,1102.25,1102.25,1102.25,1102.25,29,0,29.00
12/20/2004,00:24,1102.25,1102.25,1102.25,1102.25,1,0,1.00
12/20/2004,00:39,1102.50,1102.50,1102.50,1102.50,15,0,15.00
12/20/2004,00:40,1102.50,1102.50,1102.50,1102.50,8,0,8.00
12/20/2004,00:42,1102.50,1102.50,1102.50,1102.50,1,0,1.00
12/20/2004,00:43,1102.75,1102.75,1102.75,1102.75,2,0,2.00
12/20/2004,00:44,1102.50,1102.75,1102.50,1102.75,5,1,6.00
12/20/2004,00:47,1102.75,1102.75,1102.75,1102.75,2,0,2.00
12/20/2004,00:54,1102.75,1102.75,1102.75,1102.75,2,0,2.00
12/20/2004,00:55,1102.75,1102.75,1102.75,1102.75,27,0,27.00
12/20/2004,00:57,1102.75,1102.75,1102.75,1102.75,10,0,10.00
12/20/2004,00:59,1103.00,1103.00,1103.00,1103.00,3,0,3.00
12/20/2004,01:01,1103.00,1103.00,1103.00,1103.00,1,0,1.00
12/20/2004,01:02,1102.75,1103.00,1102.75,1103.00,5,3,8.00
12/20/2004,01:05,1103.00,1103.00,1103.00,1103.00,2,0,2.00
12/20/2004,01:08,1103.00,1103.00,1103.00,1103.00,1,0,1.00
12/20/2004,01:12,1103.00,1103.00,1103.00,1103.00,10,0,10.00
12/20/2004,01:16,1103.00,1103.00,1103.00,1103.00,1,0,1.00
12/20/2004,01:18,1103.00,1103.00,1103.00,1103.00,2,0,2.00
12/20/2004,01:19,1103.00,1103.25,1103.00,1103.25,8,0,8.00
12/20/2004,01:20,1103.25,1103.25,1103.25,1103.25,50,0,50.00
12/20/2004,01:25,1103.25,1103.25,1103.25,1103.25,5,0,5.00
12/20/2004,01:26,1103.00,1103.00,1103.00,1103.00,0,10,10.00
12/20/2004,01:27,1103.25,1103.25,1103.25,1103.25,6,0,6.00
12/20/2004,01:28,1103.25,1103.25,1103.25,1103.25,3,0,3.00
12/20/2004,01:29,1103.25,1103.25,1103.25,1103.25,1,0,1.00
12/20/2004,01:30,1103.25,1103.25,1103.25,1103.25,5,0,5.00
12/20/2004,01:32,1103.00,1103.25,1103.00,1103.25,87,1,88.00
12/20/2004,01:33,1103.50,1103.50,1103.50,1103.50,2,0,2.00
12/20/2004,01:34,1103.25,1103.25,1103.25,1103.25,0,5,5.00
12/20/2004,01:35,1103.25,1103.25,1103.25,1103.25,0,3,3.00
12/20/2004,01:36,1103.25,1103.25,1103.25,1103.25,0,5,5.00
12/20/2004,01:37,1103.50,1103.50,1103.50,1103.50,1,0,1.00
12/20/2004,01:40,1103.25,1103.50,1103.25,1103.50,58,1,59.00
12/20/2004,01:42,1103.50,1103.50,1103.25,1103.25,16,9,25.00
12/20/2004,01:43,1103.25,1103.25,1103.25,1103.25,0,5,5.00
12/20/2004,01:45,1103.50,1103.50,1103.25,1103.50,16,1,17.00
12/20/2004,01:46,1103.50,1103.50,1103.50,1103.50,47,0,47.00
12/20/2004,01:49,1103.50,1103.50,1103.50,1103.50,1,0,1.00
12/20/2004,01:50,1103.50,1103.50,1103.50,1103.50,2,0,2.00
12/20/2004,01:51,1103.50,1103.50,1103.50,1103.50,1,0,1.00
12/20/2004,01:52,1103.50,1103.50,1103.50,1103.50,1,0,1.00
12/20/2004,01:53,1103.50,1103.50,1103.50,1103.50,1,0,1.00
12/20/2004,01:55,1103.50,1103.50,1103.50,1103.50,2,0,2.00
12/20/2004,01:57,1103.75,1103.75,1103.50,1103.50,54,2,56.00
12/20/2004,01:59,1103.75,1104.00,1103.75,1104.00,114,0,114.00
12/20/2004,02:00,1104.00,1104.00,1104.00,1104.00,140,0,140.00
12/20/2004,02:01,1104.00,1104.50,1104.00,1104.50,385,1,386.00
12/20/2004,02:02,1104.50,1104.75,1104.50,1104.50,42,37,79.00
12/20/2004,02:03,1104.50,1104.50,1104.50,1104.50,0,30,30.00
12/20/2004,02:04,1104.50,1104.50,1104.50,1104.50,0,26,26.00
12/20/2004,02:05,1104.50,1104.75,1104.50,1104.75,30,5,35.00
12/20/2004,02:06,1104.75,1105.25,1104.75,1105.25,308,0,308.00
12/20/2004,02:07,1105.25,1105.25,1105.25,1105.25,367,0,367.00
12/20/2004,02:08,1105.25,1105.50,1105.00,1105.50,72,10,82.00
12/20/2004,02:09,1105.25,1105.25,1105.25,1105.25,0,117,117.00
12/20/2004,02:10,1105.25,1105.50,1105.25,1105.50,64,14,78.00
12/20/2004,02:11,1105.25,1105.50,1105.25,1105.25,37,4,41.00
12/20/2004,02:12,1105.25,1105.25,1105.25,1105.25,0,55,55.00
12/20/2004,02:13,1105.00,1105.00,1105.00,1105.00,0,84,84.00
12/20/2004,02:14,1105.00,1105.00,1105.00,1105.00,0,31,31.00
12/20/2004,02:15,1104.75,1104.75,1104.75,1104.75,0,1,1.00
12/20/2004,02:16,1105.00,1105.00,1105.00,1105.00,40,0,40.00
12/20/2004,02:17,1104.75,1105.00,1104.75,1105.00,1,3,4.00
12/20/2004,02:18,1105.00,1105.00,1104.75,1104.75,106,20,126.00
12/20/2004,02:19,1105.00,1105.00,1105.00,1105.00,102,0,102.00
12/20/2004,02:20,1104.75,1104.75,1104.75,1104.75,0,1,1.00
12/20/2004,02:21,1105.00,1105.00,1105.00,1105.00,1,0,1.00
12/20/2004,02:25,1105.00,1105.00,1105.00,1105.00,15,0,15.00
12/20/2004,02:26,1104.75,1104.75,1104.50,1104.50,0,37,37.00
12/20/2004,02:27,1104.50,1104.75,1104.50,1104.75,5,5,10.00
12/20/2004,02:28,1104.75,1104.75,1104.75,1104.75,36,0,36.00
12/20/2004,02:29,1104.50,1104.50,1104.50,1104.50,0,42,42.00
12/20/2004,02:30,1104.50,1104.50,1104.50,1104.50,0,7,7.00
12/20/2004,02:31,1104.50,1104.75,1104.25,1104.50,10,68,78.00
12/20/2004,02:32,1104.50,1104.50,1104.25,1104.25,2,15,17.00
12/20/2004,02:33,1104.25,1104.50,1104.25,1104.50,1,8,9.00
12/20/2004,02:34,1104.50,1104.50,1104.50,1104.50,6,0,6.00
12/20/2004,02:35,1104.50,1104.50,1104.50,1104.50,14,0,14.00
12/20/2004,02:36,1104.50,1104.50,1104.25,1104.50,16,4,20.00
12/20/2004,02:37,1104.50,1104.50,1104.50,1104.50,12,0,12.00
12/20/2004,02:39,1104.50,1104.50,1104.50,1104.50,17,0,17.00
12/20/2004,02:41,1104.50,1104.50,1104.50,1104.50,4,0,4.00
12/20/2004,02:42,1104.50,1104.50,1104.50,1104.50,73,0,73.00
12/20/2004,02:43,1104.50,1104.50,1104.50,1104.50,9,0,9.00
12/20/2004,02:45,1104.25,1104.50,1104.25,1104.50,7,1,8.00
12/20/2004,02:46,1104.25,1104.50,1104.25,1104.25,7,25,32.00
12/20/2004,02:50,1104.50,1105.00,1104.50,1105.00,202,0,202.00
12/20/2004,02:51,1105.25,1105.25,1105.00,1105.25,14,19,33.00
12/20/2004,02:52,1105.00,1105.00,1105.00,1105.00,0,105,105.00
12/20/2004,02:53,1105.00,1105.25,1105.00,1105.00,40,38,78.00
12/20/2004,02:54,1105.25,1105.25,1105.25,1105.25,25,0,25.00
12/20/2004,02:55,1105.25,1105.25,1105.00,1105.00,1,5,6.00
12/20/2004,02:56,1105.00,1105.00,1105.00,1105.00,0,1,1.00
12/20/2004,02:57,1105.25,1105.25,1105.25,1105.25,141,0,141.00
12/20/2004,02:58,1105.25,1105.25,1105.25,1105.25,21,0,21.00
12/20/2004,02:59,1105.25,1105.25,1105.25,1105.25,1,0,1.00
12/20/2004,03:00,1105.25,1105.50,1105.00,1105.00,18,20,38.00
12/20/2004,03:01,1105.25,1105.25,1105.25,1105.25,64,0,64.00
12/20/2004,03:02,1105.50,1105.50,1105.50,1105.50,30,0,30.00
12/20/2004,03:04,1105.25,1105.50,1105.25,1105.50,2,10,12.00
12/20/2004,03:05,1105.25,1105.25,1105.25,1105.25,0,48,48.00
12/20/2004,03:06,1105.25,1105.25,1105.25,1105.25,0,15,15.00
12/20/2004,03:07,1105.25,1105.25,1105.25,1105.25,0,22,22.00
12/20/2004,03:08,1105.50,1105.50,1105.25,1105.25,10,2,12.00
12/20/2004,03:09,1105.25,1105.50,1105.25,1105.25,182,6,188.00
12/20/2004,03:10,1105.50,1105.75,1105.50,1105.75,126,4,130.00
12/20/2004,03:12,1105.75,1106.25,1105.75,1106.25,241,1,242.00
12/20/2004,03:13,1106.25,1106.50,1106.25,1106.25,63,19,82.00
12/20/2004,03:14,1106.50,1106.75,1106.50,1106.50,165,31,196.00
12/20/2004,03:15,1106.50,1106.75,1106.50,1106.50,2,4,6.00
12/20/2004,03:16,1106.75,1106.75,1106.50,1106.50,4,59,63.00
12/20/2004,03:17,1106.50,1106.50,1106.25,1106.25,0,13,13.00
12/20/2004,03:18,1106.50,1106.50,1106.50,1106.50,5,0,5.00
12/20/2004,03:19,1106.50,1106.50,1106.25,1106.25,21,175,196.00
12/20/2004,03:20,1106.50,1106.50,1106.50,1106.50,1,0,1.00
12/20/2004,03:21,1106.25,1106.25,1106.25,1106.25,0,16,16.00
12/20/2004,03:22,1106.25,1106.50,1106.25,1106.25,41,22,63.00
12/20/2004,03:23,1106.25,1106.25,1106.25,1106.25,0,41,41.00
12/20/2004,03:25,1106.25,1106.25,1106.25,1106.25,0,10,10.00
12/20/2004,03:26,1106.25,1106.25,1106.00,1106.00,0,39,39.00
12/20/2004,03:29,1106.00,1106.00,1106.00,1106.00,0,110,110.00
12/20/2004,03:30,1105.75,1106.00,1105.75,1105.75,2,7,9.00
12/20/2004,03:31,1106.00,1106.00,1106.00,1106.00,2,0,2.00
12/20/2004,03:32,1105.75,1105.75,1105.75,1105.75,0,11,11.00
12/20/2004,03:33,1105.75,1106.00,1105.75,1105.75,2,4,6.00
12/20/2004,03:35,1105.75,1105.75,1105.75,1105.75,0,136,136.00
12/20/2004,03:38,1105.75,1105.75,1105.75,1105.75,0,2,2.00
12/20/2004,03:39,1105.75,1105.75,1105.75,1105.75,0,21,21.00
12/20/2004,03:40,1106.00,1106.00,1106.00,1106.00,2,0,2.00
12/20/2004,03:41,1105.75,1105.75,1105.75,1105.75,0,2,2.00
12/20/2004,03:42,1106.00,1106.00,1106.00,1106.00,5,0,5.00
12/20/2004,03:43,1105.75,1105.75,1105.75,1105.75,0,5,5.00
12/20/2004,03:44,1105.75,1105.75,1105.75,1105.75,0,50,50.00
12/20/2004,03:45,1106.00,1106.00,1106.00,1106.00,1,0,1.00
12/20/2004,03:46,1106.00,1106.25,1106.00,1106.25,97,0,97.00
12/20/2004,03:48,1106.00,1106.25,1106.00,1106.25,2,2,4.00
12/20/2004,03:49,1106.00,1106.00,1106.00,1106.00,0,74,74.00
12/20/2004,03:50,1105.75,1106.00,1105.75,1106.00,15,41,56.00
12/20/2004,03:55,1106.00,1106.00,1106.00,1106.00,35,0,35.00
12/20/2004,03:56,1106.25,1106.25,1106.25,1106.25,4,0,4.00
12/20/2004,03:57,1106.00,1106.00,1106.00,1106.00,0,4,4.00
12/20/2004,03:58,1106.00,1106.00,1106.00,1106.00,0,35,35.00
12/20/2004,03:59,1106.00,1106.00,1106.00,1106.00,0,2,2.00
12/20/2004,04:00,1106.00,1106.00,1106.00,1106.00,0,1,1.00
12/20/2004,04:01,1105.75,1105.75,1105.75,1105.75,0,50,50.00
12/20/2004,04:02,1105.75,1105.75,1105.75,1105.75,0,100,100.00
12/20/2004,04:03,1105.75,1105.75,1105.75,1105.75,0,1,1.00
12/20/2004,04:04,1106.00,1106.00,1106.00,1106.00,50,0,50.00
12/20/2004,04:05,1106.00,1106.00,1106.00,1106.00,4,0,4.00
12/20/2004,04:06,1106.00,1106.00,1106.00,1106.00,65,0,65.00
12/20/2004,04:08,1106.00,1106.25,1106.00,1106.00,13,16,29.00
12/20/2004,04:09,1106.25,1106.75,1106.25,1106.25,75,42,117.00
12/20/2004,04:10,1106.50,1106.50,1106.50,1106.50,3,0,3.00
12/20/2004,04:11,1106.50,1106.50,1106.25,1106.50,11,1,12.00
12/20/2004,04:13,1106.50,1106.50,1106.50,1106.50,106,0,106.00
12/20/2004,04:14,1106.75,1106.75,1106.50,1106.50,19,10,29.00
12/20/2004,04:15,1106.50,1106.75,1106.50,1106.75,1,27,28.00
12/20/2004,04:16,1106.50,1106.50,1106.50,1106.50,0,1,1.00
12/20/2004,04:17,1106.50,1106.50,1106.50,1106.50,0,11,11.00
12/20/2004,04:18,1106.75,1106.75,1106.75,1106.75,462,0,462.00
12/20/2004,04:19,1106.75,1107.00,1106.75,1106.75,7,2,9.00
12/20/2004,04:20,1107.00,1107.00,1107.00,1107.00,117,0,117.00
12/20/2004,04:21,1107.00,1107.00,1107.00,1107.00,9,0,9.00
12/20/2004,04:22,1107.00,1107.25,1106.75,1107.00,122,4,126.00
12/20/2004,04:23,1107.25,1107.25,1107.00,1107.00,184,18,202.00
12/20/2004,04:24,1107.00,1107.00,1107.00,1107.00,0,6,6.00
12/20/2004,04:25,1107.00,1107.00,1107.00,1107.00,0,27,27.00
12/20/2004,04:26,1107.00,1107.00,1106.75,1106.75,0,17,17.00
12/20/2004,04:29,1106.75,1106.75,1106.75,1106.75,0,5,5.00
12/20/2004,04:31,1107.00,1107.00,1107.00,1107.00,71,0,71.00
12/20/2004,04:32,1107.25,1107.25,1107.25,1107.25,90,0,90.00
12/20/2004,04:33,1107.25,1107.50,1107.25,1107.25,122,3,125.00
12/20/2004,04:34,1107.25,1107.75,1107.25,1107.50,89,12,101.00
12/20/2004,04:35,1107.75,1107.75,1107.50,1107.50,1,2,3.00
12/20/2004,04:36,1107.75,1108.00,1107.75,1108.00,115,35,150.00
12/20/2004,04:37,1108.00,1108.50,1108.00,1108.25,233,62,295.00
12/20/2004,04:38,1108.25,1109.25,1108.25,1109.25,488,59,547.00
12/20/2004,04:39,1109.25,1109.50,1108.50,1108.50,6,104,110.00
12/20/2004,04:40,1108.50,1108.75,1108.50,1108.50,4,82,86.00
12/20/2004,04:41,1108.50,1108.50,1108.00,1108.25,28,108,136.00
12/20/2004,04:42,1108.25,1108.25,1108.25,1108.25,23,0,23.00
12/20/2004,04:43,1108.00,1108.25,1108.00,1108.25,16,5,21.00
12/20/2004,04:44,1108.50,1108.50,1108.25,1108.25,2,20,22.00
12/20/2004,04:45,1108.25,1108.50,1108.25,1108.25,1,56,57.00
12/20/2004,04:46,1108.25,1108.50,1108.25,1108.25,1,10,11.00
12/20/2004,04:47,1108.25,1108.25,1108.25,1108.25,0,58,58.00
12/20/2004,04:48,1108.25,1108.25,1108.00,1108.25,13,14,27.00
12/20/2004,04:49,1108.25,1108.50,1108.25,1108.25,75,1,76.00
12/20/2004,04:50,1108.25,1108.25,1108.25,1108.25,0,20,20.00
12/20/2004,04:51,1108.25,1108.25,1108.25,1108.25,0,33,33.00
12/20/2004,04:53,1108.00,1108.00,1108.00,1108.00,0,3,3.00
12/20/2004,04:54,1108.25,1108.25,1108.00,1108.00,22,6,28.00
12/20/2004,04:55,1108.00,1108.25,1108.00,1108.25,2,2,4.00
12/20/2004,04:56,1108.25,1108.25,1108.25,1108.25,43,0,43.00
12/20/2004,04:57,1108.00,1108.00,1108.00,1108.00,0,1,1.00
12/20/2004,04:58,1108.00,1108.00,1108.00,1108.00,0,150,150.00
12/20/2004,04:59,1108.00,1108.00,1108.00,1108.00,0,12,12.00
12/20/2004,05:00,1108.00,1108.00,1108.00,1108.00,0,8,8.00
12/20/2004,05:01,1107.75,1108.00,1107.75,1108.00,2,3,5.00
12/20/2004,05:02,1108.00,1108.00,1108.00,1108.00,5,0,5.00
12/20/2004,05:03,1108.00,1108.00,1108.00,1108.00,1,0,1.00
12/20/2004,05:04,1108.00,1108.00,1108.00,1108.00,1,0,1.00
12/20/2004,05:05,1108.00,1108.00,1107.75,1107.75,2,9,11.00
12/20/2004,05:06,1107.75,1107.75,1107.75,1107.75,0,1,1.00
12/20/2004,05:07,1108.00,1108.00,1108.00,1108.00,35,0,35.00
12/20/2004,05:08,1108.00,1108.00,1108.00,1108.00,12,0,12.00
12/20/2004,05:09,1108.00,1108.00,1108.00,1108.00,1,0,1.00
12/20/2004,05:10,1108.00,1108.00,1108.00,1108.00,9,0,9.00
12/20/2004,05:11,1108.25,1108.25,1108.25,1108.25,30,0,30.00
12/20/2004,05:12,1108.00,1108.25,1108.00,1108.25,1,15,16.00
12/20/2004,05:13,1108.25,1108.25,1108.00,1108.00,1,1,2.00
12/20/2004,05:14,1108.00,1108.00,1108.00,1108.00,0,2,2.00
12/20/2004,05:15,1108.25,1108.25,1108.25,1108.25,4,0,4.00
12/20/2004,05:17,1108.25,1108.25,1108.25,1108.25,14,0,14.00
12/20/2004,05:18,1108.00,1108.00,1108.00,1108.00,0,60,60.00
12/20/2004,05:19,1108.00,1108.00,1108.00,1108.00,0,63,63.00
12/20/2004,05:20,1108.00,1108.00,1107.75,1107.75,0,62,62.00
12/20/2004,05:21,1108.00,1108.00,1107.75,1107.75,2,1,3.00
12/20/2004,05:22,1108.00,1108.00,1108.00,1108.00,67,0,67.00
12/20/2004,05:23,1108.00,1108.00,1108.00,1108.00,6,0,6.00
12/20/2004,05:24,1107.75,1107.75,1107.75,1107.75,0,33,33.00
12/20/2004,05:26,1107.75,1108.00,1107.75,1108.00,6,10,16.00
12/20/2004,05:28,1108.00,1108.00,1108.00,1108.00,7,0,7.00
12/20/2004,05:29,1107.75,1107.75,1107.75,1107.75,0,103,103.00
12/20/2004,05:30,1107.50,1107.50,1107.50,1107.50,0,3,3.00
12/20/2004,05:31,1107.75,1107.75,1107.50,1107.50,20,1,21.00
12/20/2004,05:32,1107.75,1107.75,1107.75,1107.75,25,0,25.00
12/20/2004,05:34,1107.75,1107.75,1107.75,1107.75,1,0,1.00
12/20/2004,05:35,1107.75,1107.75,1107.75,1107.75,4,0,4.00
12/20/2004,05:36,1107.50,1107.50,1107.50,1107.50,0,2,2.00
12/20/2004,05:37,1107.50,1107.50,1107.50,1107.50,0,5,5.00
12/20/2004,05:38,1107.50,1107.50,1107.50,1107.50,0,1,1.00
12/20/2004,05:40,1107.50,1107.50,1107.50,1107.50,0,1,1.00
12/20/2004,05:42,1107.50,1107.50,1107.50,1107.50,0,95,95.00
12/20/2004,05:45,1107.25,1107.50,1107.25,1107.25,1,12,13.00
12/20/2004,05:46,1107.50,1107.50,1107.25,1107.25,4,6,10.00
12/20/2004,05:47,1107.25,1107.25,1107.25,1107.25,0,1,1.00
12/20/2004,05:48,1107.25,1107.25,1107.25,1107.25,0,140,140.00
12/20/2004,05:49,1107.25,1107.25,1107.25,1107.25,0,22,22.00
12/20/2004,05:51,1107.25,1107.25,1107.25,1107.25,0,206,206.00
12/20/2004,05:52,1107.50,1107.50,1107.50,1107.50,2,0,2.00
12/20/2004,05:53,1107.50,1107.50,1107.50,1107.50,3,0,3.00
12/20/2004,05:55,1107.50,1107.50,1107.25,1107.25,2,1,3.00
12/20/2004,05:56,1107.50,1107.50,1107.50,1107.50,23,0,23.00
12/20/2004,05:57,1107.50,1107.50,1107.50,1107.50,18,0,18.00
12/20/2004,05:58,1107.50,1107.50,1107.25,1107.25,24,6,30.00
12/20/2004,06:00,1107.25,1107.50,1107.25,1107.50,2,201,203.00
12/20/2004,06:01,1107.50,1107.50,1107.50,1107.50,17,0,17.00
12/20/2004,06:02,1107.50,1107.75,1107.50,1107.75,30,0,30.00
12/20/2004,06:04,1107.75,1107.75,1107.25,1107.25,2,67,69.00
12/20/2004,06:05,1107.50,1107.50,1107.50,1107.50,6,0,6.00
12/20/2004,06:06,1107.50,1107.75,1107.25,1107.75,17,2,19.00
12/20/2004,06:07,1107.75,1107.75,1107.75,1107.75,4,0,4.00
12/20/2004,06:08,1107.75,1107.75,1107.50,1107.50,27,1,28.00
12/20/2004,06:10,1107.50,1107.50,1107.50,1107.50,0,1,1.00
12/20/2004,06:11,1107.75,1107.75,1107.75,1107.75,9,0,9.00
12/20/2004,06:12,1107.75,1107.75,1107.75,1107.75,8,0,8.00
12/20/2004,06:13,1107.50,1107.50,1107.50,1107.50,0,1,1.00
12/20/2004,06:14,1107.75,1107.75,1107.75,1107.75,13,0,13.00
12/20/2004,06:15,1107.75,1108.00,1107.75,1107.75,113,11,124.00
12/20/2004,06:16,1108.00,1108.25,1107.75,1108.00,3,3,6.00
12/20/2004,06:17,1108.00,1108.00,1108.00,1108.00,2,0,2.00
12/20/2004,06:18,1108.00,1108.00,1107.75,1107.75,6,88,94.00
12/20/2004,06:19,1107.75,1108.00,1107.50,1107.75,87,210,297.00
12/20/2004,06:20,1107.50,1107.75,1107.50,1107.75,3,102,105.00
12/20/2004,06:22,1107.25,1107.25,1107.25,1107.25,0,1,1.00
12/20/2004,06:23,1107.50,1107.50,1107.25,1107.25,25,25,50.00
12/20/2004,06:25,1107.50,1107.50,1107.25,1107.25,34,35,69.00
12/20/2004,06:26,1107.25,1107.25,1107.25,1107.25,0,2,2.00
12/20/2004,06:27,1107.50,1107.50,1107.50,1107.50,10,0,10.00
12/20/2004,06:29,1107.50,1107.50,1107.50,1107.50,1,0,1.00
12/20/2004,06:30,1107.50,1107.50,1107.50,1107.50,26,0,26.00
12/20/2004,06:32,1107.25,1107.25,1107.25,1107.25,0,58,58.00
12/20/2004,06:33,1107.50,1107.50,1107.50,1107.50,27,0,27.00
12/20/2004,06:34,1107.50,1107.50,1107.25,1107.25,3,78,81.00
12/20/2004,06:35,1107.25,1107.50,1107.25,1107.50,1,1,2.00
12/20/2004,06:36,1107.50,1107.50,1107.50,1107.50,2,0,2.00
12/20/2004,06:37,1107.50,1107.50,1107.50,1107.50,2,0,2.00
12/20/2004,06:38,1107.25,1107.25,1107.25,1107.25,0,1,1.00
12/20/2004,06:39,1107.25,1107.25,1107.25,1107.25,0,4,4.00
12/20/2004,06:40,1107.50,1107.50,1107.25,1107.25,67,2,69.00
12/20/2004,06:43,1107.25,1107.25,1107.25,1107.25,0,2,2.00
12/20/2004,06:44,1107.25,1107.50,1107.25,1107.50,1,205,206.00
12/20/2004,06:45,1107.25,1107.25,1107.25,1107.25,0,4,4.00
12/20/2004,06:46,1107.25,1107.25,1107.25,1107.25,0,144,144.00
12/20/2004,06:47,1107.25,1107.50,1107.25,1107.25,100,204,304.00
12/20/2004,06:49,1107.50,1107.50,1107.50,1107.50,117,0,117.00
12/20/2004,06:50,1107.50,1107.50,1107.25,1107.25,16,1,17.00
12/20/2004,06:51,1107.50,1107.50,1107.50,1107.50,70,0,70.00
12/20/2004,06:52,1107.50,1107.50,1107.50,1107.50,1,0,1.00
12/20/2004,06:54,1107.50,1107.50,1107.50,1107.50,66,0,66.00
12/20/2004,06:55,1107.25,1107.50,1107.25,1107.25,1,3,4.00
12/20/2004,06:56,1107.50,1107.50,1107.50,1107.50,6,0,6.00
12/20/2004,06:57,1107.50,1107.50,1107.50,1107.50,3,0,3.00
12/20/2004,06:59,1107.50,1107.50,1107.25,1107.25,120,25,145.00
12/20/2004,07:00,1107.50,1107.50,1107.50,1107.50,25,0,25.00
12/20/2004,07:01,1107.50,1107.50,1107.50,1107.50,10,0,10.00
12/20/2004,07:02,1107.25,1107.25,1107.25,1107.25,0,2,2.00
12/20/2004,07:04,1107.50,1107.50,1107.50,1107.50,1,0,1.00
12/20/2004,07:05,1107.25,1107.25,1107.25,1107.25,0,14,14.00
12/20/2004,07:06,1107.25,1107.50,1107.25,1107.50,9,1,10.00
12/20/2004,07:08,1107.25,1107.25,1107.25,1107.25,0,5,5.00
12/20/2004,07:09,1107.25,1107.50,1107.25,1107.50,1,6,7.00
12/20/2004,07:10,1107.25,1107.25,1107.25,1107.25,0,1,1.00
12/20/2004,07:11,1107.50,1107.50,1107.25,1107.25,31,1,32.00
12/20/2004,07:13,1107.50,1107.50,1107.25,1107.25,2,25,27.00
12/20/2004,07:14,1107.25,1107.25,1107.25,1107.25,0,71,71.00
12/20/2004,07:15,1107.50,1107.50,1107.25,1107.25,6,3,9.00
12/20/2004,07:16,1107.25,1107.25,1107.25,1107.25,0,3,3.00
12/20/2004,07:17,1107.25,1107.25,1107.25,1107.25,0,1,1.00
12/20/2004,07:18,1107.50,1107.50,1107.25,1107.25,10,13,23.00
12/20/2004,07:19,1107.25,1107.25,1107.25,1107.25,0,18,18.00
12/20/2004,07:20,1107.25,1107.25,1107.25,1107.25,0,55,55.00
12/20/2004,07:21,1107.25,1107.25,1107.25,1107.25,0,10,10.00
12/20/2004,07:22,1107.25,1107.25,1107.25,1107.25,0,31,31.00
12/20/2004,07:23,1107.25,1107.50,1107.25,1107.25,2,4,6.00
12/20/2004,07:25,1107.25,1107.25,1107.25,1107.25,0,2,2.00
12/20/2004,07:26,1107.25,1107.25,1107.25,1107.25,0,60,60.00
12/20/2004,07:27,1107.25,1107.50,1107.25,1107.50,28,3,31.00
12/20/2004,07:28,1107.50,1107.50,1107.25,1107.50,256,2,258.00
12/20/2004,07:29,1107.50,1107.75,1107.50,1107.50,3,1,4.00
12/20/2004,07:30,1107.75,1107.75,1107.75,1107.75,2,0,2.00
12/20/2004,07:31,1107.75,1108.00,1107.75,1107.75,256,10,266.00
12/20/2004,07:32,1107.75,1108.00,1107.50,1107.75,30,80,110.00
12/20/2004,07:33,1107.75,1107.75,1107.50,1107.75,95,2,97.00
12/20/2004,07:34,1107.75,1107.75,1107.75,1107.75,26,0,26.00
12/20/2004,07:35,1107.50,1107.50,1107.50,1107.50,0,53,53.00
12/20/2004,07:36,1107.50,1107.75,1107.50,1107.50,73,3,76.00
12/20/2004,07:38,1107.75,1107.75,1107.50,1107.50,138,2,140.00
12/20/2004,07:39,1107.75,1107.75,1107.50,1107.50,12,40,52.00
12/20/2004,07:40,1107.75,1107.75,1107.50,1107.50,1,16,17.00
12/20/2004,07:41,1107.50,1107.75,1107.50,1107.75,4,4,8.00
12/20/2004,07:42,1107.50,1107.50,1107.50,1107.50,0,15,15.00
12/20/2004,07:43,1107.50,1107.50,1107.50,1107.50,0,20,20.00
12/20/2004,07:44,1107.75,1107.75,1107.25,1107.50,31,115,146.00
12/20/2004,07:45,1107.50,1107.75,1107.50,1107.75,51,0,51.00
12/20/2004,07:47,1107.50,1107.50,1107.50,1107.50,0,10,10.00
12/20/2004,07:48,1107.75,1107.75,1107.75,1107.75,10,0,10.00
12/20/2004,07:49,1107.50,1107.75,1107.50,1107.50,6,26,32.00
12/20/2004,07:50,1107.50,1107.50,1107.25,1107.25,0,159,159.00
12/20/2004,07:51,1107.25,1107.25,1107.25,1107.25,0,10,10.00
12/20/2004,07:52,1107.25,1107.25,1107.25,1107.25,0,15,15.00
12/20/2004,07:53,1107.50,1107.50,1107.00,1107.00,1,111,112.00
12/20/2004,07:54,1107.00,1107.00,1106.75,1106.75,0,207,207.00
12/20/2004,07:55,1106.75,1107.25,1106.75,1107.25,182,12,194.00
12/20/2004,07:56,1107.25,1107.25,1107.25,1107.25,35,0,35.00
12/20/2004,07:57,1107.25,1107.25,1107.00,1107.25,156,10,166.00
12/20/2004,07:58,1107.00,1107.25,1107.00,1107.25,31,2,33.00
12/20/2004,07:59,1107.25,1107.50,1107.25,1107.25,41,55,96.00
12/20/2004,08:01,1107.00,1107.25,1107.00,1107.00,60,12,72.00
12/20/2004,08:02,1107.00,1107.25,1107.00,1107.25,6,7,13.00
12/20/2004,08:03,1107.25,1107.25,1107.00,1107.00,4,3,7.00
12/20/2004,08:04,1107.25,1107.25,1107.00,1107.00,1,5,6.00
12/20/2004,08:05,1107.00,1107.25,1107.00,1107.25,2,2,4.00
12/20/2004,08:06,1107.00,1107.00,1106.75,1106.75,45,229,274.00
12/20/2004,08:07,1106.75,1106.75,1106.75,1106.75,0,8,8.00
12/20/2004,08:08,1106.75,1107.00,1106.50,1106.50,124,131,255.00
12/20/2004,08:09,1106.75,1106.75,1106.50,1106.75,2,57,59.00
12/20/2004,08:10,1106.50,1106.75,1106.50,1106.50,2,24,26.00
12/20/2004,08:11,1106.50,1106.75,1106.50,1106.50,2,60,62.00
12/20/2004,08:12,1106.50,1106.50,1106.50,1106.50,0,192,192.00
12/20/2004,08:13,1106.50,1106.75,1106.25,1106.75,121,33,154.00
12/20/2004,08:14,1106.75,1106.75,1106.50,1106.75,221,10,231.00
12/20/2004,08:15,1106.75,1106.75,1106.50,1106.75,165,1,166.00
12/20/2004,08:16,1106.50,1106.75,1106.50,1106.75,82,45,127.00
12/20/2004,08:17,1106.75,1106.75,1106.75,1106.75,65,0,65.00
12/20/2004,08:18,1106.75,1106.75,1106.50,1106.50,1,2,3.00
12/20/2004,08:19,1106.75,1106.75,1106.50,1106.75,45,1,46.00
12/20/2004,08:20,1106.50,1106.75,1106.50,1106.75,7,19,26.00
12/20/2004,08:21,1106.50,1106.75,1106.50,1106.75,34,120,154.00
12/20/2004,08:22,1106.50,1106.75,1106.25,1106.25,21,312,333.00
12/20/2004,08:23,1106.50,1106.50,1106.25,1106.50,86,1,87.00
12/20/2004,08:24,1106.50,1106.50,1106.25,1106.25,15,9,24.00
12/20/2004,08:25,1106.50,1106.50,1106.25,1106.25,107,1,108.00
12/20/2004,08:26,1106.50,1106.50,1106.25,1106.25,255,563,818.00
12/20/2004,08:27,1106.25,1106.75,1106.25,1106.50,38,9,47.00
12/20/2004,08:28,1106.50,1106.75,1106.50,1106.50,235,123,358.00
12/20/2004,08:29,1106.75,1106.75,1106.50,1106.75,9,96,105.00
12/20/2004,08:30,1106.50,1106.75,1106.00,1106.25,552,1117,1669.00
12/20/2004,08:31,1106.25,1107.25,1106.00,1107.25,4041,2493,6534.00
12/20/2004,08:32,1107.25,1108.25,1107.00,1108.00,4575,1329,5904.00
12/20/2004,08:33,1108.25,1108.50,1107.75,1107.75,1661,1498,3159.00
12/20/2004,08:34,1108.00,1108.00,1107.25,1107.75,724,1934,2658.00
12/20/2004,08:35,1107.75,1108.25,1107.50,1108.00,1117,387,1504.00
12/20/2004,08:36,1108.00,1108.25,1107.50,1107.75,363,1145,1508.00
12/20/2004,08:37,1107.75,1108.50,1107.75,1108.00,1670,355,2025.00
12/20/2004,08:38,1108.00,1108.00,1107.50,1107.75,337,588,925.00
12/20/2004,08:39,1107.75,1108.00,1107.50,1107.75,315,246,561.00
12/20/2004,08:40,1108.00,1108.50,1107.75,1108.00,1108,379,1487.00
12/20/2004,08:41,1107.75,1108.25,1107.75,1108.25,720,166,886.00
12/20/2004,08:42,1108.00,1109.00,1108.00,1108.75,2766,631,3397.00
12/20/2004,08:43,1108.75,1109.50,1108.50,1109.25,3164,1509,4673.00
12/20/2004,08:44,1109.25,1109.25,1108.75,1108.75,999,1687,2686.00
12/20/2004,08:45,1108.75,1109.00,1108.50,1108.75,936,842,1778.00
12/20/2004,08:46,1109.00,1109.25,1108.75,1109.25,1500,257,1757.00
12/20/2004,08:47,1109.25,1110.00,1109.25,1109.75,2312,1012,3324.00
12/20/2004,08:48,1109.50,1110.50,1109.50,1110.25,3410,1094,4504.00
12/20/2004,08:49,1110.50,1111.25,1110.00,1111.00,4000,1550,5550.00
12/20/2004,08:50,1111.25,1111.75,1111.00,1111.50,3655,1955,5610.00
12/20/2004,08:51,1111.50,1112.00,1111.00,1111.00,1453,2738,4191.00
12/20/2004,08:52,1111.25,1111.50,1111.00,1111.00,1048,754,1802.00
12/20/2004,08:53,1111.00,1111.25,1110.50,1110.75,512,1988,2500.00
12/20/2004,08:54,1110.50,1110.75,1110.25,1110.25,878,942,1820.00
12/20/2004,08:55,1110.25,1110.75,1110.00,1110.75,1641,968,2609.00
12/20/2004,08:56,1110.75,1111.00,1110.50,1110.50,373,430,803.00
12/20/2004,08:57,1110.50,1111.00,1110.50,1110.75,494,265,759.00
12/20/2004,08:58,1111.00,1111.00,1110.50,1110.50,97,597,694.00
12/20/2004,08:59,1110.50,1110.75,1110.25,1110.50,1205,608,1813.00
12/20/2004,09:00,1110.75,1110.75,1110.50,1110.50,221,230,451.00
12/20/2004,09:01,1110.50,1111.00,1110.25,1110.25,1218,865,2083.00
12/20/2004,09:02,1110.50,1110.50,1110.00,1110.00,831,1702,2533.00
12/20/2004,09:03,1110.00,1110.25,1109.50,1109.75,484,1005,1489.00
12/20/2004,09:04,1109.50,1109.75,1109.25,1109.50,346,1226,1572.00
12/20/2004,09:05,1109.75,1110.75,1109.50,1110.50,3205,867,4072.00
12/20/2004,09:06,1110.50,1111.25,1110.25,1110.50,1735,1126,2861.00
12/20/2004,09:07,1110.25,1111.00,1110.25,1110.50,3081,1634,4715.00
12/20/2004,09:08,1110.50,1110.75,1110.50,1110.50,151,412,563.00
12/20/2004,09:09,1110.75,1110.75,1110.25,1110.25,124,528,652.00
12/20/2004,09:10,1110.25,1110.50,1110.00,1110.00,278,809,1087.00
12/20/2004,09:11,1110.00,1110.25,1109.75,1110.00,452,638,1090.00
12/20/2004,09:12,1110.25,1110.25,1109.75,1109.75,527,858,1385.00
12/20/2004,09:13,1109.75,1110.00,1109.25,1109.25,91,1079,1170.00
12/20/2004,09:14,1109.50,1109.50,1109.00,1109.25,177,1138,1315.00
12/20/2004,09:15,1109.00,1109.50,1109.00,1109.25,874,703,1577.00
12/20/2004,09:16,1109.25,1109.25,1108.75,1109.00,752,1185,1937.00
12/20/2004,09:17,1108.75,1110.00,1108.75,1109.25,2058,687,2745.00
12/20/2004,09:18,1109.25,1109.25,1108.75,1109.00,707,367,1074.00
12/20/2004,09:19,1109.00,1109.00,1108.25,1108.50,218,2154,2372.00
12/20/2004,09:20,1108.25,1108.75,1108.25,1108.50,637,2376,3013.00
12/20/2004,09:21,1108.50,1108.75,1108.25,1108.75,328,23,351.00
12/20/2004,09:22,1108.50,1108.75,1108.25,1108.25,75,717,792.00
12/20/2004,09:23,1108.25,1109.00,1108.25,1109.00,1255,597,1852.00
12/20/2004,09:24,1109.00,1109.00,1108.00,1108.00,577,1706,2283.00
12/20/2004,09:25,1108.00,1108.75,1108.00,1108.75,799,95,894.00
12/20/2004,09:26,1108.75,1109.25,1108.75,1109.00,1748,469,2217.00
12/20/2004,09:27,1109.00,1109.00,1108.50,1109.00,420,749,1169.00
12/20/2004,09:28,1109.00,1109.25,1108.50,1109.25,384,370,754.00
12/20/2004,09:29,1109.25,1109.25,1108.75,1108.75,75,293,368.00
12/20/2004,09:30,1109.00,1109.25,1108.25,1109.25,630,604,1234.00
12/20/2004,09:31,1109.25,1109.50,1108.50,1108.75,1314,824,2138.00
12/20/2004,09:32,1108.75,1109.00,1108.50,1109.00,1065,464,1529.00
12/20/2004,09:33,1109.00,1109.25,1108.75,1109.00,699,207,906.00
12/20/2004,09:34,1109.00,1109.25,1108.75,1109.00,246,475,721.00
12/20/2004,09:35,1108.75,1109.00,1108.50,1108.75,548,196,744.00
12/20/2004,09:36,1108.75,1109.00,1108.50,1109.00,651,6,657.00
12/20/2004,09:37,1109.00,1109.25,1108.75,1109.25,220,197,417.00
12/20/2004,09:38,1109.25,1110.00,1109.00,1109.75,1833,662,2495.00
12/20/2004,09:39,1109.75,1110.00,1109.50,1109.75,714,1402,2116.00
12/20/2004,09:40,1109.75,1109.75,1109.50,1109.50,1022,16,1038.00
12/20/2004,09:41,1109.75,1110.25,1109.50,1110.25,2304,308,2612.00
12/20/2004,09:42,1110.25,1110.50,1110.00,1110.25,1450,72,1522.00
12/20/2004,09:43,1110.25,1110.25,1109.50,1109.75,188,1379,1567.00
12/20/2004,09:44,1109.75,1109.75,1109.25,1109.25,444,752,1196.00
12/20/2004,09:45,1109.50,1109.50,1108.75,1109.00,528,1411,1939.00
12/20/2004,09:46,1109.00,1109.50,1109.00,1109.25,555,335,890.00
12/20/2004,09:47,1109.50,1109.50,1109.00,1109.25,50,268,318.00
12/20/2004,09:48,1109.00,1109.25,1108.75,1108.75,129,721,850.00
12/20/2004,09:49,1108.75,1109.25,1108.75,1108.75,157,190,347.00
12/20/2004,09:50,1108.75,1109.25,1108.75,1109.25,186,173,359.00
12/20/2004,09:51,1109.00,1109.25,1109.00,1109.00,39,334,373.00
12/20/2004,09:52,1109.25,1109.25,1109.00,1109.00,10,160,170.00
12/20/2004,09:53,1109.25,1109.25,1108.75,1108.75,121,338,459.00
12/20/2004,09:54,1108.75,1109.25,1108.50,1109.00,639,590,1229.00
12/20/2004,09:55,1109.25,1109.25,1108.75,1109.00,1010,330,1340.00
12/20/2004,09:56,1109.00,1109.25,1109.00,1109.25,23,27,50.00
12/20/2004,09:57,1109.25,1109.25,1108.75,1108.75,42,650,692.00
12/20/2004,09:58,1108.75,1109.00,1108.50,1108.75,93,351,444.00
12/20/2004,09:59,1108.75,1109.00,1108.50,1109.00,340,322,662.00
12/20/2004,10:00,1108.75,1109.50,1108.75,1109.25,1450,470,1920.00
12/20/2004,10:01,1109.25,1109.25,1108.50,1108.50,177,1023,1200.00
12/20/2004,10:02,1108.50,1108.50,1108.00,1108.00,563,692,1255.00
12/20/2004,10:03,1108.00,1108.25,1108.00,1108.00,84,1215,1299.00
12/20/2004,10:04,1108.25,1108.50,1105.75,1106.50,2788,9760,12548.00
12/20/2004,10:05,1106.25,1107.00,1106.25,1106.50,1615,1263,2878.00
12/20/2004,10:06,1106.50,1106.75,1106.00,1106.25,1077,1721,2798.00
12/20/2004,10:07,1106.25,1106.50,1105.50,1105.50,920,2480,3400.00
12/20/2004,10:08,1105.50,1106.00,1105.25,1106.00,2009,1413,3422.00
12/20/2004,10:09,1106.00,1106.25,1105.75,1106.00,1138,303,1441.00
12/20/2004,10:10,1106.00,1106.50,1106.00,1106.00,477,197,674.00
12/20/2004,10:11,1106.25,1106.75,1106.00,1106.50,1487,382,1869.00
12/20/2004,10:12,1106.50,1106.75,1106.50,1106.75,816,144,960.00
12/20/2004,10:13,1107.00,1107.00,1106.50,1106.50,88,266,354.00
12/20/2004,10:14,1106.50,1106.75,1106.50,1106.50,59,423,482.00
12/20/2004,10:15,1106.50,1106.75,1106.25,1106.50,126,155,281.00
12/20/2004,10:16,1106.50,1107.00,1106.25,1106.75,614,131,745.00
12/20/2004,10:17,1106.75,1107.00,1106.25,1106.50,134,332,466.00
12/20/2004,10:18,1106.25,1106.50,1106.25,1106.50,296,164,460.00
12/20/2004,10:19,1106.75,1106.75,1106.50,1106.50,69,60,129.00
12/20/2004,10:20,1106.75,1106.75,1106.00,1106.00,1118,1019,2137.00
12/20/2004,10:21,1106.00,1106.50,1106.00,1106.50,189,283,472.00
12/20/2004,10:22,1106.25,1106.50,1106.00,1106.50,410,298,708.00
12/20/2004,10:23,1106.25,1106.50,1106.25,1106.50,68,173,241.00
12/20/2004,10:24,1106.25,1106.50,1106.00,1106.25,178,633,811.00
12/20/2004,10:25,1106.25,1106.50,1106.00,1106.25,671,229,900.00
12/20/2004,10:26,1106.25,1106.75,1106.25,1106.50,151,308,459.00
12/20/2004,10:27,1106.25,1106.75,1106.25,1106.50,241,380,621.00
12/20/2004,10:28,1106.50,1106.50,1106.00,1106.25,308,475,783.00
12/20/2004,10:29,1106.25,1106.25,1106.00,1106.25,247,116,363.00
12/20/2004,10:30,1106.00,1106.25,1105.50,1105.50,256,939,1195.00
12/20/2004,10:31,1105.75,1106.00,1105.50,1105.50,688,896,1584.00
12/20/2004,10:32,1105.50,1106.00,1105.50,1106.00,362,238,600.00
12/20/2004,10:33,1106.00,1106.25,1105.75,1106.25,1025,69,1094.00
12/20/2004,10:34,1106.25,1106.50,1106.00,1106.25,356,168,524.00
12/20/2004,10:35,1106.25,1106.25,1106.00,1106.25,128,21,149.00
12/20/2004,10:36,1106.25,1106.25,1106.00,1106.25,114,57,171.00
12/20/2004,10:37,1106.25,1106.25,1105.75,1106.00,131,421,552.00
12/20/2004,10:38,1106.00,1106.50,1106.00,1106.25,764,73,837.00
12/20/2004,10:39,1106.25,1106.50,1106.25,1106.25,198,66,264.00
12/20/2004,10:40,1106.50,1106.50,1106.25,1106.50,117,229,346.00
12/20/2004,10:41,1106.25,1106.50,1106.25,1106.50,6,413,419.00
12/20/2004,10:42,1106.25,1106.50,1106.25,1106.50,75,144,219.00
12/20/2004,10:43,1106.25,1106.50,1106.25,1106.25,188,148,336.00
12/20/2004,10:44,1106.00,1106.25,1105.75,1105.75,247,624,871.00
12/20/2004,10:45,1105.75,1106.25,1105.75,1106.25,150,179,329.00
12/20/2004,10:46,1106.25,1106.25,1105.75,1106.00,463,239,702.00
12/20/2004,10:47,1105.75,1106.00,1105.50,1106.00,883,768,1651.00
12/20/2004,10:48,1106.00,1106.25,1106.00,1106.00,74,63,137.00
12/20/2004,10:49,1106.00,1106.25,1105.75,1106.00,62,262,324.00
12/20/2004,10:50,1106.00,1106.25,1105.75,1106.00,433,159,592.00
12/20/2004,10:51,1105.75,1106.00,1105.25,1105.25,70,1019,1089.00
12/20/2004,10:52,1105.25,1105.50,1104.75,1104.75,984,2739,3723.00
12/20/2004,10:53,1105.00,1105.25,1104.75,1104.75,597,211,808.00
12/20/2004,10:54,1105.00,1105.25,1104.75,1105.00,721,183,904.00
12/20/2004,10:55,1105.00,1105.25,1105.00,1105.00,111,184,295.00
12/20/2004,10:56,1105.25,1105.50,1105.00,1105.00,662,179,841.00
12/20/2004,10:57,1105.25,1105.25,1104.50,1104.75,627,1095,1722.00
12/20/2004,10:58,1104.75,1104.75,1104.25,1104.50,475,994,1469.00
12/20/2004,10:59,1104.25,1105.00,1104.00,1104.75,1147,752,1899.00
12/20/2004,11:00,1105.00,1105.00,1104.50,1105.00,218,862,1080.00
12/20/2004,11:01,1104.75,1105.25,1104.75,1105.25,665,285,950.00
12/20/2004,11:02,1105.25,1105.25,1105.00,1105.00,405,650,1055.00
12/20/2004,11:03,1105.00,1105.00,1104.75,1105.00,195,39,234.00
12/20/2004,11:04,1104.75,1105.00,1104.75,1105.00,173,16,189.00
12/20/2004,11:05,1104.75,1105.00,1104.25,1104.25,81,1086,1167.00
12/20/2004,11:06,1104.25,1104.50,1103.75,1104.00,922,3080,4002.00
12/20/2004,11:07,1104.00,1104.00,1102.25,1102.25,1080,6631,7711.00
12/20/2004,11:08,1102.25,1103.50,1102.25,1103.25,3074,1783,4857.00
12/20/2004,11:09,1103.50,1103.50,1103.00,1103.00,863,835,1698.00
12/20/2004,11:10,1103.25,1103.25,1102.75,1103.00,432,671,1103.00
12/20/2004,11:11,1103.00,1103.25,1102.75,1103.00,658,38,696.00
12/20/2004,11:12,1103.25,1103.25,1103.00,1103.25,699,100,799.00
12/20/2004,11:13,1103.25,1103.50,1102.75,1103.25,817,618,1435.00
12/20/2004,11:14,1103.50,1104.50,1103.50,1104.25,3247,886,4133.00
12/20/2004,11:15,1104.25,1104.25,1104.00,1104.25,532,89,621.00
12/20/2004,11:16,1104.25,1104.50,1104.00,1104.50,362,76,438.00
12/20/2004,11:17,1104.50,1104.50,1104.25,1104.25,102,111,213.00
12/20/2004,11:18,1104.25,1104.50,1103.75,1103.75,164,663,827.00
12/20/2004,11:19,1103.75,1104.00,1103.75,1104.00,87,42,129.00
12/20/2004,11:20,1104.00,1104.00,1103.75,1103.75,119,18,137.00
12/20/2004,11:21,1103.75,1103.75,1103.50,1103.50,61,808,869.00
12/20/2004,11:22,1103.50,1103.75,1103.50,1103.50,89,253,342.00
12/20/2004,11:23,1103.75,1103.75,1103.50,1103.50,246,9,255.00
12/20/2004,11:24,1103.75,1104.00,1103.50,1103.75,378,35,413.00
12/20/2004,11:25,1103.75,1104.00,1103.75,1104.00,24,62,86.00
12/20/2004,11:26,1104.00,1104.25,1103.75,1104.25,656,14,670.00
12/20/2004,11:27,1104.25,1104.50,1104.00,1104.25,507,20,527.00
12/20/2004,11:28,1104.50,1104.50,1104.25,1104.50,594,95,689.00
12/20/2004,11:29,1104.50,1104.75,1104.25,1104.25,648,389,1037.00
12/20/2004,11:30,1104.50,1104.50,1104.25,1104.50,655,113,768.00
12/20/2004,11:31,1104.50,1104.50,1104.00,1104.25,245,494,739.00
12/20/2004,11:32,1104.00,1104.50,1104.00,1104.25,507,110,617.00
12/20/2004,11:33,1104.50,1104.50,1104.25,1104.25,12,69,81.00
12/20/2004,11:34,1104.25,1104.25,1104.00,1104.00,10,189,199.00
12/20/2004,11:35,1104.25,1104.25,1103.75,1103.75,20,279,299.00
12/20/2004,11:36,1103.75,1104.00,1103.75,1103.75,93,236,329.00
12/20/2004,11:37,1103.75,1104.00,1103.75,1103.75,64,48,112.00
12/20/2004,11:38,1103.75,1104.00,1103.50,1103.75,556,872,1428.00
12/20/2004,11:39,1103.50,1104.00,1103.50,1104.00,793,526,1319.00
12/20/2004,11:40,1104.00,1104.00,1103.75,1104.00,161,27,188.00
12/20/2004,11:41,1103.75,1103.75,1103.50,1103.50,5,409,414.00
12/20/2004,11:42,1103.75,1104.00,1103.50,1103.75,740,174,914.00
12/20/2004,11:43,1103.75,1104.00,1103.75,1104.00,114,77,191.00
12/20/2004,11:44,1104.00,1104.00,1103.50,1104.00,401,790,1191.00
12/20/2004,11:45,1103.75,1104.25,1103.75,1104.00,643,373,1016.00
12/20/2004,11:46,1104.00,1104.25,1103.75,1104.25,406,52,458.00
12/20/2004,11:47,1104.25,1104.25,1103.75,1104.00,37,164,201.00
12/20/2004,11:48,1103.75,1104.00,1103.50,1103.75,352,424,776.00
12/20/2004,11:49,1104.00,1104.00,1103.75,1103.75,87,76,163.00
12/20/2004,11:50,1103.75,1104.00,1103.75,1103.75,68,197,265.00
12/20/2004,11:51,1103.75,1104.00,1103.75,1103.75,13,122,135.00
12/20/2004,11:52,1103.75,1104.25,1103.75,1104.25,1280,295,1575.00
12/20/2004,11:53,1104.00,1104.25,1104.00,1104.00,44,192,236.00
12/20/2004,11:54,1104.25,1104.25,1103.75,1104.00,266,684,950.00
12/20/2004,11:55,1103.75,1104.00,1103.75,1104.00,54,20,74.00
12/20/2004,11:56,1104.00,1104.00,1103.75,1104.00,283,5,288.00
12/20/2004,11:57,1104.00,1104.25,1103.75,1104.00,230,9,239.00
12/20/2004,11:58,1104.25,1104.25,1104.00,1104.00,12,71,83.00
12/20/2004,11:59,1104.00,1104.25,1104.00,1104.00,15,12,27.00
12/20/2004,12:00,1104.25,1104.50,1104.00,1104.25,1154,271,1425.00
12/20/2004,12:01,1104.25,1104.25,1104.00,1104.00,350,8,358.00
12/20/2004,12:02,1104.25,1104.50,1104.00,1104.25,170,3,173.00
12/20/2004,12:03,1104.50,1104.50,1104.00,1104.25,316,243,559.00
12/20/2004,12:04,1104.00,1104.25,1104.00,1104.00,38,28,66.00
12/20/2004,12:05,1104.25,1104.50,1104.00,1104.25,177,80,257.00
12/20/2004,12:06,1104.25,1104.50,1104.25,1104.25,8,58,66.00
12/20/2004,12:07,1104.50,1104.75,1104.50,1104.75,907,2,909.00
12/20/2004,12:08,1104.75,1105.00,1104.75,1105.00,274,109,383.00
12/20/2004,12:09,1104.75,1105.25,1104.75,1105.25,794,54,848.00
12/20/2004,12:10,1105.00,1105.25,1104.75,1105.00,101,475,576.00
12/20/2004,12:11,1104.75,1105.00,1104.50,1104.75,82,228,310.00
12/20/2004,12:12,1105.00,1105.00,1104.75,1104.75,26,32,58.00
12/20/2004,12:13,1104.75,1105.00,1104.75,1104.75,8,28,36.00
12/20/2004,12:14,1104.75,1105.00,1104.75,1104.75,76,43,119.00
12/20/2004,12:15,1104.75,1105.00,1104.25,1104.25,119,1112,1231.00
12/20/2004,12:16,1104.25,1104.50,1103.75,1104.00,214,1097,1311.00
12/20/2004,12:17,1103.75,1104.00,1103.50,1103.50,223,726,949.00
12/20/2004,12:18,1103.75,1103.75,1103.50,1103.50,35,55,90.00
12/20/2004,12:19,1103.50,1103.75,1103.25,1103.25,37,1072,1109.00
12/20/2004,12:20,1103.25,1103.75,1103.25,1103.50,461,286,747.00
12/20/2004,12:21,1103.50,1103.75,1103.25,1103.50,236,395,631.00
12/20/2004,12:22,1103.50,1103.75,1103.25,1103.75,119,74,193.00
12/20/2004,12:23,1103.75,1104.00,1103.50,1103.75,462,242,704.00
12/20/2004,12:24,1104.00,1104.25,1103.75,1104.25,483,9,492.00
12/20/2004,12:25,1104.25,1104.50,1104.00,1104.50,568,21,589.00
12/20/2004,12:26,1104.25,1104.50,1104.25,1104.50,63,26,89.00
12/20/2004,12:27,1104.50,1104.50,1103.75,1104.00,189,588,777.00
12/20/2004,12:28,1104.00,1104.25,1103.75,1103.75,129,40,169.00
12/20/2004,12:29,1103.75,1104.00,1103.75,1104.00,151,15,166.00
12/20/2004,12:30,1104.00,1104.25,1103.50,1103.75,55,417,472.00
12/20/2004,12:31,1103.50,1103.75,1103.25,1103.75,531,463,994.00
12/20/2004,12:32,1103.75,1104.25,1103.75,1103.75,707,554,1261.00
12/20/2004,12:33,1104.00,1104.00,1103.75,1103.75,43,254,297.00
12/20/2004,12:34,1104.00,1104.00,1103.75,1104.00,10,9,19.00
12/20/2004,12:35,1104.00,1104.25,1104.00,1104.00,288,4,292.00
12/20/2004,12:36,1104.00,1104.50,1104.00,1104.25,759,199,958.00
12/20/2004,12:37,1104.25,1104.25,1103.50,1103.75,279,761,1040.00
12/20/2004,12:38,1103.75,1104.00,1103.50,1103.50,11,151,162.00
12/20/2004,12:39,1103.75,1104.00,1103.50,1103.75,104,167,271.00
12/20/2004,12:40,1103.75,1104.00,1103.75,1103.75,7,42,49.00
12/20/2004,12:41,1103.75,1104.00,1103.50,1103.75,187,78,265.00
12/20/2004,12:42,1103.75,1103.75,1103.50,1103.75,200,63,263.00
12/20/2004,12:43,1104.00,1104.00,1103.50,1103.75,632,137,769.00
12/20/2004,12:44,1103.75,1103.75,1103.25,1103.25,62,281,343.00
12/20/2004,12:45,1103.25,1103.50,1103.00,1103.25,166,569,735.00
12/20/2004,12:46,1103.00,1103.50,1103.00,1103.25,780,157,937.00
12/20/2004,12:47,1103.25,1103.50,1103.00,1103.25,374,395,769.00
12/20/2004,12:48,1103.00,1103.25,1102.75,1102.75,25,621,646.00
12/20/2004,12:49,1103.00,1103.50,1102.75,1103.25,677,250,927.00
12/20/2004,12:50,1103.50,1103.50,1103.00,1103.25,172,134,306.00
12/20/2004,12:51,1103.25,1103.50,1103.00,1103.25,224,416,640.00
12/20/2004,12:52,1103.25,1103.50,1103.25,1103.25,25,178,203.00
12/20/2004,12:53,1103.25,1103.50,1103.00,1103.25,285,282,567.00
12/20/2004,12:54,1103.25,1103.25,1102.25,1102.25,189,2445,2634.00
12/20/2004,12:55,1102.25,1102.75,1101.75,1102.00,1559,3400,4959.00
12/20/2004,12:56,1102.25,1102.25,1101.75,1102.00,767,1446,2213.00
12/20/2004,12:57,1102.25,1102.25,1101.75,1102.00,948,610,1558.00
12/20/2004,12:58,1102.00,1102.00,1101.25,1101.25,954,4202,5156.00
12/20/2004,12:59,1101.25,1101.50,1100.75,1101.50,1510,3073,4583.00
12/20/2004,13:00,1101.50,1101.75,1101.25,1101.75,1335,639,1974.00
12/20/2004,13:01,1101.50,1101.75,1101.25,1101.25,560,1037,1597.00
12/20/2004,13:02,1101.50,1101.50,1100.75,1101.00,472,1408,1880.00
12/20/2004,13:03,1100.75,1101.25,1100.50,1101.00,1760,2250,4010.00
12/20/2004,13:04,1101.00,1101.50,1101.00,1101.25,480,525,1005.00
12/20/2004,13:05,1101.50,1102.00,1101.25,1102.00,2487,233,2720.00
12/20/2004,13:06,1102.00,1102.00,1101.75,1102.00,172,409,581.00
12/20/2004,13:07,1102.00,1102.25,1101.75,1101.75,856,333,1189.00
12/20/2004,13:08,1101.75,1102.00,1101.75,1102.00,235,240,475.00
12/20/2004,13:09,1101.75,1102.00,1101.75,1102.00,138,19,157.00
12/20/2004,13:10,1102.00,1102.00,1101.50,1101.75,136,594,730.00
12/20/2004,13:11,1102.00,1102.00,1101.50,1101.50,31,410,441.00
12/20/2004,13:12,1101.50,1102.00,1101.50,1101.75,295,266,561.00
12/20/2004,13:13,1101.75,1101.75,1101.50,1101.75,589,46,635.00
12/20/2004,13:14,1101.75,1102.00,1101.75,1102.00,336,125,461.00
12/20/2004,13:15,1102.00,1102.25,1101.75,1102.25,1065,90,1155.00
12/20/2004,13:16,1102.25,1102.50,1102.00,1102.50,356,89,445.00
12/20/2004,13:17,1102.50,1102.75,1102.25,1102.50,1356,508,1864.00
12/20/2004,13:18,1102.50,1102.50,1102.25,1102.25,55,7,62.00
12/20/2004,13:19,1102.25,1102.75,1102.25,1102.50,284,233,517.00
12/20/2004,13:20,1102.50,1102.50,1102.25,1102.50,171,285,456.00
12/20/2004,13:21,1102.50,1102.50,1102.25,1102.50,190,13,203.00
12/20/2004,13:22,1102.50,1102.75,1102.25,1102.50,110,162,272.00
12/20/2004,13:23,1102.50,1102.75,1102.25,1102.50,149,3,152.00
12/20/2004,13:24,1102.50,1102.75,1102.50,1102.50,29,41,70.00
12/20/2004,13:25,1102.75,1102.75,1102.50,1102.50,20,328,348.00
12/20/2004,13:26,1102.50,1102.50,1102.25,1102.25,248,330,578.00
12/20/2004,13:27,1102.25,1102.50,1102.25,1102.50,20,110,130.00
12/20/2004,13:28,1102.25,1102.50,1102.00,1102.25,94,440,534.00
12/20/2004,13:29,1102.25,1102.50,1102.00,1102.00,31,200,231.00
12/20/2004,13:30,1102.00,1102.25,1101.50,1101.75,47,1059,1106.00
12/20/2004,13:31,1101.75,1102.00,1101.50,1102.00,715,227,942.00
12/20/2004,13:32,1102.00,1102.00,1101.75,1102.00,117,42,159.00
12/20/2004,13:33,1102.00,1102.00,1101.75,1102.00,463,57,520.00
12/20/2004,13:34,1102.00,1102.00,1101.75,1102.00,101,29,130.00
12/20/2004,13:35,1102.00,1102.00,1101.75,1102.00,182,40,222.00
12/20/2004,13:36,1102.00,1103.00,1102.00,1103.00,2855,246,3101.00
12/20/2004,13:37,1103.00,1103.75,1103.00,1103.50,1989,968,2957.00
12/20/2004,13:38,1103.25,1103.50,1102.75,1102.75,125,813,938.00
12/20/2004,13:39,1103.00,1103.00,1102.25,1102.75,573,922,1495.00
12/20/2004,13:40,1102.75,1103.00,1102.75,1103.00,296,39,335.00
12/20/2004,13:41,1103.00,1103.00,1102.75,1102.75,75,339,414.00
12/20/2004,13:42,1102.75,1103.00,1102.50,1102.50,4,158,162.00
12/20/2004,13:43,1102.50,1102.75,1102.50,1102.75,30,7,37.00
12/20/2004,13:44,1102.50,1103.25,1102.50,1103.25,383,8,391.00
12/20/2004,13:45,1103.25,1103.50,1103.00,1103.50,443,468,911.00
12/20/2004,13:46,1103.25,1104.25,1103.25,1104.00,2290,512,2802.00
12/20/2004,13:47,1104.00,1104.00,1103.50,1103.75,482,308,790.00
12/20/2004,13:48,1103.50,1103.75,1103.00,1103.00,36,622,658.00
12/20/2004,13:49,1103.25,1103.50,1103.00,1103.25,349,202,551.00
12/20/2004,13:50,1103.25,1103.25,1103.00,1103.00,56,127,183.00
12/20/2004,13:51,1103.00,1103.25,1102.75,1102.75,115,378,493.00
12/20/2004,13:52,1102.75,1103.00,1102.50,1102.50,80,689,769.00
12/20/2004,13:53,1102.75,1102.75,1102.00,1102.25,584,767,1351.00
12/20/2004,13:54,1102.50,1102.50,1102.00,1102.25,201,566,767.00
12/20/2004,13:55,1102.00,1102.25,1101.50,1101.75,397,1234,1631.00
12/20/2004,13:56,1102.00,1102.25,1101.75,1102.00,418,176,594.00
12/20/2004,13:57,1102.25,1103.25,1102.25,1103.00,1658,441,2099.00
12/20/2004,13:58,1102.75,1103.25,1102.50,1102.50,94,632,726.00
12/20/2004,13:59,1102.50,1102.75,1102.25,1102.50,686,121,807.00
12/20/2004,14:00,1102.50,1102.75,1102.25,1102.50,273,122,395.00
12/20/2004,14:01,1102.50,1102.75,1102.00,1102.25,341,782,1123.00
12/20/2004,14:02,1102.25,1102.50,1102.25,1102.50,14,360,374.00
12/20/2004,14:03,1102.25,1102.75,1102.25,1102.50,190,282,472.00
12/20/2004,14:04,1102.50,1102.75,1102.00,1102.25,192,344,536.00
12/20/2004,14:05,1102.25,1102.25,1102.00,1102.25,43,10,53.00
12/20/2004,14:06,1102.25,1102.50,1102.25,1102.50,188,23,211.00
12/20/2004,14:07,1102.50,1102.75,1101.75,1102.25,794,1190,1984.00
12/20/2004,14:08,1102.25,1102.50,1102.00,1102.25,27,262,289.00
12/20/2004,14:09,1102.25,1102.25,1102.00,1102.25,43,7,50.00
12/20/2004,14:10,1102.25,1102.25,1102.00,1102.25,73,39,112.00
12/20/2004,14:11,1102.25,1102.50,1102.00,1102.50,216,4,220.00
12/20/2004,14:12,1102.50,1102.50,1102.25,1102.25,12,542,554.00
12/20/2004,14:13,1102.25,1102.25,1102.00,1102.25,54,151,205.00
12/20/2004,14:14,1102.25,1102.25,1102.00,1102.25,61,18,79.00
12/20/2004,14:15,1102.25,1102.75,1102.00,1102.50,489,279,768.00
12/20/2004,14:16,1102.50,1102.50,1102.25,1102.50,55,285,340.00
12/20/2004,14:17,1102.25,1102.50,1102.25,1102.50,236,72,308.00
12/20/2004,14:18,1102.50,1102.50,1102.25,1102.50,230,34,264.00
12/20/2004,14:19,1102.50,1102.75,1102.25,1102.75,151,6,157.00
12/20/2004,14:20,1102.75,1103.00,1102.50,1102.75,1580,500,2080.00
12/20/2004,14:21,1102.75,1103.25,1102.75,1103.25,476,100,576.00
12/20/2004,14:22,1103.00,1103.25,1103.00,1103.00,97,145,242.00
12/20/2004,14:23,1103.00,1103.25,1102.75,1103.00,96,263,359.00
12/20/2004,14:24,1102.75,1103.00,1102.50,1102.75,156,492,648.00
12/20/2004,14:25,1102.75,1102.75,1102.00,1102.00,340,1234,1574.00
12/20/2004,14:26,1102.25,1102.50,1102.00,1102.50,346,63,409.00
12/20/2004,14:27,1102.50,1102.75,1102.25,1102.50,153,8,161.00
12/20/2004,14:28,1102.50,1103.00,1102.50,1103.00,371,346,717.00
12/20/2004,14:29,1103.00,1103.00,1102.50,1102.75,34,386,420.00
12/20/2004,14:30,1102.75,1102.75,1102.25,1102.25,7,308,315.00
12/20/2004,14:31,1102.25,1102.50,1101.75,1101.75,333,2319,2652.00
12/20/2004,14:32,1101.75,1102.00,1101.25,1101.50,606,1074,1680.00
12/20/2004,14:33,1101.75,1101.75,1101.25,1101.25,125,545,670.00
12/20/2004,14:34,1101.25,1101.75,1101.25,1101.50,480,1119,1599.00
12/20/2004,14:35,1101.50,1102.25,1101.50,1102.25,526,444,970.00
12/20/2004,14:36,1102.25,1102.50,1102.00,1102.00,983,779,1762.00
12/20/2004,14:37,1102.00,1102.50,1102.00,1102.50,418,395,813.00
12/20/2004,14:38,1102.25,1102.50,1101.75,1101.75,186,1523,1709.00
12/20/2004,14:39,1101.75,1102.00,1101.75,1101.75,21,230,251.00
12/20/2004,14:40,1101.75,1102.00,1101.75,1102.00,27,71,98.00
12/20/2004,14:41,1102.00,1102.50,1101.75,1102.25,1397,287,1684.00
12/20/2004,14:42,1102.25,1102.25,1102.00,1102.25,386,297,683.00
12/20/2004,14:43,1102.00,1102.50,1102.00,1102.25,214,612,826.00
12/20/2004,14:44,1102.25,1102.50,1102.00,1102.25,265,315,580.00
12/20/2004,14:45,1102.50,1102.50,1101.75,1101.75,140,1298,1438.00
12/20/2004,14:46,1101.75,1102.50,1101.50,1102.50,1695,401,2096.00
12/20/2004,14:47,1102.25,1102.50,1101.75,1102.25,792,472,1264.00
12/20/2004,14:48,1102.50,1102.50,1102.25,1102.25,7,162,169.00
12/20/2004,14:49,1102.50,1102.75,1102.25,1102.50,1886,205,2091.00
12/20/2004,14:50,1102.25,1102.50,1102.25,1102.25,30,239,269.00
12/20/2004,14:51,1102.50,1102.50,1102.25,1102.25,41,50,91.00
12/20/2004,14:52,1102.25,1102.75,1102.25,1102.50,601,151,752.00
12/20/2004,14:53,1102.75,1102.75,1102.00,1102.25,213,628,841.00
12/20/2004,14:54,1102.25,1102.50,1102.00,1102.25,347,123,470.00
12/20/2004,14:55,1102.50,1102.50,1102.25,1102.25,167,89,256.00
12/20/2004,14:56,1102.50,1102.50,1102.00,1102.25,530,675,1205.00
12/20/2004,14:57,1102.25,1102.25,1102.00,1102.25,376,81,457.00
12/20/2004,14:58,1102.25,1102.50,1102.00,1102.50,564,140,704.00
12/20/2004,14:59,1102.50,1102.50,1101.75,1102.00,2524,2619,5143.00
12/20/2004,15:00,1102.00,1102.25,1101.50,1101.75,1457,2660,4117.00
12/20/2004,15:01,1101.75,1102.75,1101.75,1102.50,2428,1361,3789.00
12/20/2004,15:02,1102.50,1102.75,1102.00,1102.25,707,1344,2051.00
12/20/2004,15:03,1102.25,1102.25,1101.75,1102.00,839,535,1374.00
12/20/2004,15:04,1102.00,1102.00,1101.75,1101.75,180,1268,1448.00
12/20/2004,15:05,1101.75,1102.00,1101.75,1101.75,65,875,940.00
12/20/2004,15:06,1102.00,1102.50,1101.75,1102.25,938,334,1272.00
12/20/2004,15:07,1102.25,1102.50,1102.00,1102.25,371,288,659.00
12/20/2004,15:08,1102.00,1102.50,1102.00,1102.25,680,135,815.00
12/20/2004,15:09,1102.25,1102.50,1102.00,1102.25,193,196,389.00
12/20/2004,15:10,1102.25,1102.75,1102.00,1102.75,1705,330,2035.00
12/20/2004,15:11,1102.75,1103.50,1102.75,1103.25,3430,1257,4687.00
12/20/2004,15:12,1103.25,1103.25,1103.00,1103.25,577,119,696.00
12/20/2004,15:13,1103.25,1103.50,1103.00,1103.25,1106,690,1796.00
12/20/2004,15:14,1103.25,1103.50,1103.00,1103.50,1367,482,1849.00
12/20/2004,15:15,1103.25,1104.25,1103.25,1104.25,3274,808,4082.00
12/20/2004,15:16,1104.00,1104.25,1104.00,1104.25,5,10,15.00
12/20/2004,15:31,1103.75,1103.75,1103.75,1103.75,0,162,162.00
12/20/2004,15:32,1104.00,1104.00,1103.75,1103.75,1,26,27.00
12/20/2004,15:33,1103.75,1103.75,1103.50,1103.75,1,84,85.00
12/20/2004,15:34,1103.75,1103.75,1103.75,1103.75,50,0,50.00
12/20/2004,15:35,1104.00,1104.00,1104.00,1104.00,1,0,1.00
12/20/2004,15:36,1104.00,1104.00,1103.75,1103.75,101,54,155.00
12/20/2004,15:37,1103.75,1104.00,1103.75,1104.00,67,3,70.00
12/20/2004,15:38,1104.00,1104.00,1103.75,1103.75,50,6,56.00
12/20/2004,15:39,1104.00,1104.00,1103.75,1103.75,55,2,57.00
12/20/2004,15:40,1104.00,1104.00,1104.00,1104.00,58,0,58.00
12/20/2004,15:41,1104.00,1104.25,1104.00,1104.00,3,1,4.00
12/20/2004,15:42,1104.00,1104.25,1104.00,1104.00,5,4,9.00
12/20/2004,15:44,1104.25,1104.25,1104.25,1104.25,4,0,4.00
12/20/2004,15:45,1104.25,1104.25,1104.25,1104.25,2,0,2.00
12/20/2004,15:46,1104.25,1104.25,1104.25,1104.25,11,0,11.00
12/20/2004,15:47,1104.25,1104.25,1104.00,1104.25,18,75,93.00
12/20/2004,15:48,1104.00,1104.00,1104.00,1104.00,0,1,1.00
12/20/2004,15:49,1104.00,1104.00,1104.00,1104.00,0,154,154.00
12/20/2004,15:50,1104.00,1104.00,1104.00,1104.00,0,60,60.00
12/20/2004,15:51,1104.00,1104.00,1103.75,1104.00,16,222,238.00
12/20/2004,15:52,1103.75,1103.75,1103.75,1103.75,0,34,34.00
12/20/2004,15:54,1103.75,1104.00,1103.75,1103.75,2,4,6.00
12/20/2004,15:56,1103.75,1103.75,1103.50,1103.50,45,173,218.00
12/20/2004,15:57,1103.75,1103.75,1103.50,1103.50,27,84,111.00
12/20/2004,15:58,1103.50,1103.50,1103.25,1103.25,27,209,236.00
12/20/2004,15:59,1103.25,1103.25,1103.00,1103.25,18,109,127.00
12/20/2004,16:00,1103.50,1103.75,1103.25,1103.75,128,1,129.00
12/20/2004,17:01,1104.00,1104.00,1103.75,1103.75,16,1,17.00
12/20/2004,17:02,1104.00,1104.00,1104.00,1104.00,10,0,10.00
12/20/2004,17:03,1104.00,1104.25,1104.00,1104.25,37,8,45.00
12/20/2004,17:04,1104.00,1104.00,1104.00,1104.00,0,2,2.00
12/20/2004,17:05,1104.00,1104.00,1104.00,1104.00,0,1,1.00
12/20/2004,17:06,1104.00,1104.25,1104.00,1104.25,50,20,70.00
12/20/2004,17:07,1104.25,1104.25,1104.00,1104.00,1,1,2.00
12/20/2004,17:08,1104.25,1104.25,1104.25,1104.25,75,0,75.00
12/20/2004,17:09,1104.25,1104.25,1104.25,1104.25,2,0,2.00
12/20/2004,17:10,1104.25,1104.25,1104.25,1104.25,1,0,1.00
12/20/2004,17:11,1104.50,1104.50,1104.50,1104.50,5,0,5.00
12/20/2004,17:13,1104.25,1104.25,1104.25,1104.25,0,2,2.00
12/20/2004,17:14,1104.50,1104.50,1104.50,1104.50,16,0,16.00
12/20/2004,17:15,1104.50,1104.50,1104.50,1104.50,56,0,56.00
12/20/2004,17:16,1104.50,1104.50,1104.25,1104.50,50,5,55.00
12/20/2004,17:17,1104.50,1104.50,1104.50,1104.50,4,0,4.00
12/20/2004,17:18,1104.50,1104.50,1104.50,1104.50,8,0,8.00
12/20/2004,17:20,1104.50,1104.50,1104.50,1104.50,1,0,1.00
12/20/2004,17:21,1104.75,1104.75,1104.75,1104.75,82,0,82.00
12/20/2004,17:22,1104.75,1105.00,1104.75,1104.75,11,14,25.00
12/20/2004,17:23,1104.75,1104.75,1104.75,1104.75,0,6,6.00
12/20/2004,17:24,1104.75,1104.75,1104.50,1104.50,0,22,22.00
12/20/2004,17:25,1104.50,1104.75,1104.50,1104.75,1,1,2.00
12/20/2004,17:26,1104.75,1104.75,1104.75,1104.75,5,0,5.00
12/20/2004,17:28,1104.75,1104.75,1104.75,1104.75,1,0,1.00
12/20/2004,17:30,1104.50,1104.50,1104.50,1104.50,0,2,2.00
12/20/2004,17:33,1104.50,1104.75,1104.50,1104.75,2,1,3.00
12/20/2004,17:34,1104.75,1104.75,1104.75,1104.75,15,0,15.00
12/20/2004,17:35,1104.75,1104.75,1104.75,1104.75,7,0,7.00
12/20/2004,17:36,1104.75,1104.75,1104.50,1104.50,2,5,7.00
12/20/2004,17:37,1104.50,1104.50,1104.50,1104.50,0,1,1.00
12/20/2004,17:38,1104.75,1104.75,1104.75,1104.75,1,0,1.00
12/20/2004,17:39,1104.50,1104.50,1104.50,1104.50,0,1,1.00
12/20/2004,17:43,1104.75,1104.75,1104.75,1104.75,1,0,1.00
12/20/2004,17:44,1104.75,1104.75,1104.75,1104.75,2,0,2.00
12/20/2004,17:45,1104.75,1104.75,1104.75,1104.75,46,0,46.00
12/20/2004,17:47,1105.00,1105.00,1104.75,1104.75,1,52,53.00
12/20/2004,17:48,1104.75,1104.75,1104.75,1104.75,0,1,1.00
12/20/2004,17:49,1104.75,1104.75,1104.75,1104.75,0,23,23.00
12/20/2004,17:50,1104.50,1104.50,1104.50,1104.50,0,50,50.00
12/20/2004,17:51,1104.50,1104.50,1104.50,1104.50,0,50,50.00
12/20/2004,17:52,1104.50,1104.50,1104.50,1104.50,0,7,7.00
12/20/2004,17:54,1104.75,1104.75,1104.50,1104.50,10,30,40.00
12/20/2004,17:55,1104.50,1104.50,1104.50,1104.50,0,1,1.00
12/20/2004,17:56,1104.50,1104.50,1104.50,1104.50,0,1,1.00
12/20/2004,18:02,1104.25,1104.25,1104.25,1104.25,0,150,150.00
12/20/2004,18:04,1104.25,1104.25,1104.00,1104.25,2,6,8.00
12/20/2004,18:05,1104.25,1104.50,1104.25,1104.25,6,1,7.00
12/20/2004,18:06,1104.50,1104.50,1104.25,1104.50,32,60,92.00
12/20/2004,18:07,1104.50,1104.50,1104.50,1104.50,10,0,10.00
12/20/2004,18:08,1104.50,1104.50,1104.50,1104.50,1,0,1.00
12/20/2004,18:09,1104.50,1104.50,1104.25,1104.50,12,62,74.00
12/20/2004,18:10,1104.25,1104.25,1104.25,1104.25,0,9,9.00
12/20/2004,18:11,1104.25,1104.25,1104.25,1104.25,0,20,20.00
12/20/2004,18:12,1104.25,1104.25,1104.25,1104.25,0,1,1.00
12/20/2004,18:13,1104.25,1104.25,1104.25,1104.25,0,5,5.00
12/20/2004,18:14,1104.25,1104.25,1104.25,1104.25,0,40,40.00
12/20/2004,18:15,1104.25,1104.25,1104.25,1104.25,0,6,6.00
12/20/2004,18:16,1104.25,1104.25,1104.25,1104.25,0,1,1.00
12/20/2004,18:17,1104.25,1104.25,1104.25,1104.25,0,4,4.00
12/20/2004,18:19,1104.25,1104.25,1104.25,1104.25,0,1,1.00
12/20/2004,18:21,1104.25,1104.25,1104.25,1104.25,0,83,83.00
12/20/2004,18:24,1104.25,1104.25,1104.25,1104.25,0,2,2.00
12/20/2004,18:26,1104.25,1104.25,1104.25,1104.25,0,114,114.00
12/20/2004,18:29,1104.25,1104.25,1104.25,1104.25,0,10,10.00
12/20/2004,18:32,1104.25,1104.25,1104.25,1104.25,0,1,1.00
12/20/2004,18:33,1104.25,1104.25,1104.25,1104.25,0,112,112.00
12/20/2004,18:34,1104.25,1104.50,1104.25,1104.25,5,6,11.00
12/20/2004,18:35,1104.25,1104.25,1104.25,1104.25,0,1,1.00
12/20/2004,18:40,1104.25,1104.25,1104.25,1104.25,0,1,1.00
12/20/2004,18:41,1104.25,1104.25,1104.25,1104.25,0,5,5.00
12/20/2004,18:42,1104.50,1104.50,1104.50,1104.50,2,0,2.00
12/20/2004,18:46,1104.50,1104.50,1104.50,1104.50,2,0,2.00
12/20/2004,18:48,1104.25,1104.25,1104.25,1104.25,0,3,3.00
12/20/2004,18:49,1104.25,1104.25,1104.00,1104.00,0,188,188.00
12/20/2004,18:50,1103.75,1103.75,1103.75,1103.75,0,1,1.00
12/20/2004,18:53,1104.00,1104.00,1104.00,1104.00,6,0,6.00
12/20/2004,18:54,1104.00,1104.00,1104.00,1104.00,3,0,3.00
12/20/2004,18:56,1103.75,1103.75,1103.75,1103.75,0,5,5.00
12/20/2004,18:57,1103.75,1103.75,1103.75,1103.75,0,61,61.00
12/20/2004,18:58,1103.75,1103.75,1103.75,1103.75,0,9,9.00
12/20/2004,18:59,1103.75,1103.75,1103.75,1103.75,0,5,5.00
12/20/2004,19:00,1103.75,1103.75,1103.75,1103.75,0,37,37.00
12/20/2004,19:01,1103.50,1104.00,1103.50,1104.00,14,25,39.00
12/20/2004,19:04,1103.75,1103.75,1103.50,1103.50,0,13,13.00
12/20/2004,19:05,1103.50,1103.50,1103.50,1103.50,0,3,3.00
12/20/2004,19:06,1103.75,1103.75,1103.50,1103.50,1,1,2.00
12/20/2004,19:07,1103.50,1103.50,1103.50,1103.50,0,1,1.00
12/20/2004,19:08,1103.50,1103.50,1103.50,1103.50,0,1,1.00
12/20/2004,19:10,1103.75,1103.75,1103.75,1103.75,1,0,1.00
12/20/2004,19:11,1103.75,1103.75,1103.75,1103.75,25,0,25.00
12/20/2004,19:14,1103.75,1103.75,1103.75,1103.75,5,0,5.00
12/20/2004,19:16,1103.75,1103.75,1103.75,1103.75,8,0,8.00
12/20/2004,19:17,1103.75,1103.75,1103.75,1103.75,9,0,9.00
12/20/2004,19:18,1103.75,1103.75,1103.75,1103.75,1,0,1.00
12/20/2004,19:26,1103.75,1103.75,1103.75,1103.75,13,0,13.00
12/20/2004,19:27,1103.75,1103.75,1103.75,1103.75,9,0,9.00
12/20/2004,19:34,1104.00,1104.00,1104.00,1104.00,3,0,3.00
12/20/2004,19:36,1104.00,1104.00,1104.00,1104.00,1,0,1.00
12/20/2004,19:39,1103.75,1103.75,1103.75,1103.75,0,1,1.00
12/20/2004,19:47,1103.75,1103.75,1103.75,1103.75,0,1,1.00
12/20/2004,19:50,1103.75,1103.75,1103.75,1103.75,0,2,2.00
12/20/2004,19:55,1104.00,1104.00,1103.75,1103.75,5,2,7.00
12/20/2004,19:57,1104.00,1104.00,1104.00,1104.00,38,0,38.00
12/20/2004,19:58,1104.00,1104.00,1104.00,1104.00,1,0,1.00
12/20/2004,20:01,1104.00,1104.00,1104.00,1104.00,8,0,8.00
12/20/2004,20:10,1103.75,1103.75,1103.75,1103.75,0,2,2.00
12/20/2004,20:12,1103.75,1103.75,1103.75,1103.75,0,21,21.00
12/20/2004,20:17,1103.75,1103.75,1103.75,1103.75,0,2,2.00
12/20/2004,20:18,1104.00,1104.00,1104.00,1104.00,2,0,2.00
12/20/2004,20:22,1104.00,1104.00,1104.00,1104.00,50,0,50.00
12/20/2004,20:25,1103.75,1103.75,1103.75,1103.75,0,1,1.00
12/20/2004,20:31,1104.00,1104.00,1104.00,1104.00,1,0,1.00
12/20/2004,20:33,1103.75,1103.75,1103.75,1103.75,0,1,1.00
12/20/2004,20:38,1103.75,1103.75,1103.75,1103.75,0,10,10.00
12/20/2004,20:39,1103.75,1103.75,1103.75,1103.75,0,1,1.00
12/20/2004,20:45,1103.75,1104.00,1103.75,1104.00,2,1,3.00
12/20/2004,20:46,1103.75,1104.00,1103.75,1104.00,5,1,6.00
12/20/2004,20:47,1104.00,1104.00,1104.00,1104.00,3,0,3.00
12/20/2004,20:49,1103.75,1103.75,1103.75,1103.75,0,1,1.00
12/20/2004,20:50,1104.00,1104.00,1104.00,1104.00,1,0,1.00
12/20/2004,20:58,1103.75,1103.75,1103.75,1103.75,0,1,1.00
12/20/2004,20:59,1104.00,1104.00,1103.75,1103.75,3,30,33.00
12/20/2004,21:00,1104.00,1104.00,1104.00,1104.00,2,0,2.00
12/20/2004,21:01,1103.75,1103.75,1103.75,1103.75,0,1,1.00
12/20/2004,21:02,1104.00,1104.00,1104.00,1104.00,3,0,3.00
12/20/2004,21:03,1103.75,1103.75,1103.75,1103.75,0,1,1.00
12/20/2004,21:06,1103.75,1103.75,1103.75,1103.75,0,30,30.00
12/20/2004,21:07,1103.75,1104.00,1103.50,1103.50,1,5,6.00
12/20/2004,21:08,1103.75,1103.75,1103.50,1103.50,4,1,5.00
12/20/2004,21:13,1103.75,1103.75,1103.50,1103.50,2,1,3.00
12/20/2004,21:14,1103.75,1103.75,1103.50,1103.50,18,1,19.00
12/20/2004,21:17,1103.50,1103.50,1103.50,1103.50,0,2,2.00
12/20/2004,21:20,1103.75,1103.75,1103.75,1103.75,2,0,2.00
12/20/2004,21:25,1103.75,1103.75,1103.75,1103.75,2,0,2.00
12/20/2004,21:31,1103.75,1103.75,1103.75,1103.75,5,0,5.00
12/20/2004,21:33,1103.75,1103.75,1103.75,1103.75,10,0,10.00
12/20/2004,21:34,1103.75,1103.75,1103.75,1103.75,19,0,19.00
12/20/2004,21:35,1103.50,1103.50,1103.50,1103.50,0,1,1.00
12/20/2004,21:39,1103.75,1103.75,1103.75,1103.75,3,0,3.00
12/20/2004,21:40,1103.75,1103.75,1103.75,1103.75,1,0,1.00
12/20/2004,21:49,1103.75,1103.75,1103.75,1103.75,20,0,20.00
12/20/2004,21:50,1103.75,1103.75,1103.50,1103.50,2,1,3.00
12/20/2004,21:51,1103.75,1103.75,1103.75,1103.75,13,0,13.00
12/20/2004,21:53,1103.75,1103.75,1103.75,1103.75,1,0,1.00
12/20/2004,21:54,1104.00,1104.00,1104.00,1104.00,5,0,5.00
12/20/2004,21:56,1104.00,1104.00,1104.00,1104.00,1,0,1.00
12/20/2004,22:07,1104.00,1104.00,1104.00,1104.00,4,0,4.00
12/20/2004,22:08,1104.00,1104.00,1104.00,1104.00,3,0,3.00
12/20/2004,22:09,1104.00,1104.00,1104.00,1104.00,4,0,4.00
12/20/2004,22:10,1104.00,1104.00,1104.00,1104.00,2,0,2.00
12/20/2004,22:16,1104.00,1104.00,1104.00,1104.00,13,0,13.00
12/20/2004,22:22,1103.75,1104.00,1103.75,1104.00,14,1,15.00
12/20/2004,22:24,1104.00,1104.00,1104.00,1104.00,6,0,6.00
12/20/2004,22:25,1103.75,1103.75,1103.75,1103.75,0,1,1.00
12/20/2004,22:28,1104.00,1104.00,1104.00,1104.00,4,0,4.00
12/20/2004,22:32,1104.00,1104.00,1104.00,1104.00,6,0,6.00
12/20/2004,22:34,1104.00,1104.00,1104.00,1104.00,15,0,15.00
12/20/2004,22:35,1104.00,1104.00,1104.00,1104.00,21,0,21.00
12/20/2004,22:36,1104.00,1104.00,1104.00,1104.00,31,0,31.00
12/20/2004,22:38,1104.25,1104.25,1104.25,1104.25,1,0,1.00
12/20/2004,22:39,1104.00,1104.00,1104.00,1104.00,0,1,1.00
12/20/2004,22:45,1104.00,1104.00,1104.00,1104.00,0,12,12.00
12/20/2004,22:46,1104.00,1104.00,1104.00,1104.00,0,1,1.00
12/20/2004,22:47,1104.00,1104.00,1104.00,1104.00,0,10,10.00
12/20/2004,22:50,1104.00,1104.00,1104.00,1104.00,0,5,5.00
12/20/2004,22:55,1104.00,1104.00,1104.00,1104.00,0,1,1.00
12/20/2004,23:08,1103.75,1103.75,1103.75,1103.75,0,1,1.00
12/20/2004,23:11,1103.75,1103.75,1103.75,1103.75,0,20,20.00
12/20/2004,23:13,1104.00,1104.00,1103.75,1103.75,7,3,10.00
12/20/2004,23:15,1103.75,1103.75,1103.75,1103.75,0,4,4.00
12/20/2004,23:33,1104.00,1104.00,1104.00,1104.00,2,0,2.00
12/20/2004,23:34,1104.00,1104.00,1104.00,1104.00,2,0,2.00
12/20/2004,23:40,1104.00,1104.00,1104.00,1104.00,1,0,1.00
12/20/2004,23:48,1104.00,1104.00,1103.75,1103.75,2,7,9.00
12/20/2004,23:50,1103.75,1103.75,1103.75,1103.75,0,23,23.00
12/20/2004,23:56,1103.75,1103.75,1103.75,1103.75,0,2,2.00
12/21/2004,00:01,1103.75,1103.75,1103.75,1103.75,0,5,5.00
12/21/2004,00:07,1103.75,1103.75,1103.75,1103.75,0,5,5.00
12/21/2004,00:12,1103.75,1103.75,1103.75,1103.75,0,1,1.00
12/21/2004,00:13,1103.75,1103.75,1103.75,1103.75,0,1,1.00
12/21/2004,00:14,1103.75,1103.75,1103.75,1103.75,0,2,2.00
12/21/2004,00:17,1103.75,1104.00,1103.75,1103.75,1,4,5.00
12/21/2004,00:18,1103.75,1103.75,1103.75,1103.75,0,1,1.00
12/21/2004,00:19,1103.75,1103.75,1103.75,1103.75,0,3,3.00
12/21/2004,00:20,1103.75,1103.75,1103.50,1103.50,0,3,3.00
12/21/2004,00:28,1103.75,1103.75,1103.75,1103.75,2,0,2.00
12/21/2004,00:30,1103.75,1103.75,1103.75,1103.75,9,0,9.00
12/21/2004,00:31,1103.75,1103.75,1103.75,1103.75,3,0,3.00
12/21/2004,00:33,1103.75,1103.75,1103.75,1103.75,1,0,1.00
12/21/2004,00:35,1103.75,1103.75,1103.50,1103.50,2,2,4.00
12/21/2004,00:36,1103.75,1103.75,1103.75,1103.75,6,0,6.00
12/21/2004,00:40,1103.75,1103.75,1103.75,1103.75,2,0,2.00
12/21/2004,00:41,1103.75,1103.75,1103.75,1103.75,1,0,1.00
12/21/2004,00:45,1103.75,1103.75,1103.75,1103.75,6,0,6.00
12/21/2004,00:49,1103.75,1103.75,1103.75,1103.75,3,0,3.00
12/21/2004,00:54,1103.75,1103.75,1103.75,1103.75,1,0,1.00
12/21/2004,00:55,1103.75,1103.75,1103.75,1103.75,1,0,1.00
12/21/2004,00:57,1103.75,1103.75,1103.75,1103.75,6,0,6.00
12/21/2004,00:58,1103.75,1103.75,1103.75,1103.75,2,0,2.00
12/21/2004,01:01,1103.75,1103.75,1103.75,1103.75,4,0,4.00
12/21/2004,01:05,1103.50,1103.50,1103.50,1103.50,0,54,54.00
12/21/2004,01:10,1103.50,1103.50,1103.50,1103.50,0,2,2.00
12/21/2004,01:11,1103.50,1103.50,1103.50,1103.50,0,30,30.00
12/21/2004,01:12,1103.75,1103.75,1103.75,1103.75,125,0,125.00
12/21/2004,01:13,1103.75,1103.75,1103.75,1103.75,145,0,145.00
12/21/2004,01:14,1103.75,1103.75,1103.75,1103.75,22,0,22.00
12/21/2004,01:15,1103.75,1103.75,1103.75,1103.75,8,0,8.00
12/21/2004,01:19,1103.75,1103.75,1103.75,1103.75,15,0,15.00
12/21/2004,01:20,1104.00,1104.00,1103.75,1103.75,3,7,10.00
12/21/2004,01:26,1103.75,1103.75,1103.75,1103.75,0,10,10.00
12/21/2004,01:27,1103.75,1103.75,1103.75,1103.75,0,1,1.00
12/21/2004,01:28,1103.75,1103.75,1103.75,1103.75,0,2,2.00
12/21/2004,01:30,1103.50,1103.50,1103.50,1103.50,0,1,1.00
12/21/2004,01:33,1103.50,1103.50,1103.50,1103.50,0,1,1.00
12/21/2004,01:34,1103.50,1103.50,1103.50,1103.50,0,1,1.00
12/21/2004,01:35,1103.50,1103.50,1103.50,1103.50,0,25,25.00
12/21/2004,01:38,1103.25,1103.50,1103.25,1103.50,2,7,9.00
12/21/2004,01:41,1103.25,1103.50,1103.25,1103.50,14,5,19.00
12/21/2004,01:44,1103.50,1103.50,1103.50,1103.50,2,0,2.00
12/21/2004,01:47,1103.25,1103.25,1103.25,1103.25,0,1,1.00
12/21/2004,01:50,1103.50,1103.50,1103.50,1103.50,11,0,11.00
12/21/2004,01:56,1103.25,1103.25,1103.25,1103.25,0,108,108.00
12/21/2004,01:57,1103.25,1103.25,1103.00,1103.00,0,81,81.00
12/21/2004,01:58,1103.00,1103.00,1103.00,1103.00,0,51,51.00
12/21/2004,01:59,1103.00,1103.00,1103.00,1103.00,0,5,5.00
12/21/2004,02:00,1102.75,1102.75,1102.75,1102.75,0,56,56.00
12/21/2004,02:01,1103.00,1103.00,1102.75,1102.75,4,5,9.00
12/21/2004,02:02,1102.75,1102.75,1102.50,1102.75,1,124,125.00
12/21/2004,02:03,1102.75,1102.75,1102.75,1102.75,43,0,43.00
12/21/2004,02:04,1102.75,1102.75,1102.75,1102.75,57,0,57.00
12/21/2004,02:05,1102.75,1103.00,1102.75,1103.00,13,0,13.00
12/21/2004,02:06,1102.75,1103.00,1102.75,1102.75,3,42,45.00
12/21/2004,02:07,1103.00,1103.25,1103.00,1103.00,58,37,95.00
12/21/2004,02:08,1103.25,1103.25,1103.25,1103.25,20,0,20.00
12/21/2004,02:09,1103.25,1103.25,1103.25,1103.25,8,0,8.00
12/21/2004,02:10,1103.25,1103.25,1103.25,1103.25,12,0,12.00
12/21/2004,02:11,1103.25,1103.50,1103.25,1103.50,97,0,97.00
12/21/2004,02:13,1103.25,1103.25,1103.00,1103.25,19,70,89.00
12/21/2004,02:14,1103.25,1103.50,1103.25,1103.50,49,0,49.00
12/21/2004,02:15,1103.50,1103.50,1103.50,1103.50,90,0,90.00
12/21/2004,02:16,1103.50,1103.50,1103.50,1103.50,3,0,3.00
12/21/2004,02:17,1103.50,1103.50,1103.50,1103.50,97,0,97.00
12/21/2004,02:18,1103.25,1103.50,1103.25,1103.50,1,1,2.00
12/21/2004,02:19,1103.50,1103.50,1103.50,1103.50,60,0,60.00
12/21/2004,02:20,1103.50,1103.50,1103.50,1103.50,20,0,20.00
12/21/2004,02:21,1103.50,1103.50,1103.50,1103.50,5,0,5.00
12/21/2004,02:24,1103.50,1103.50,1103.50,1103.50,19,0,19.00
12/21/2004,02:25,1103.75,1103.75,1103.75,1103.75,24,0,24.00
12/21/2004,02:26,1103.75,1103.75,1103.75,1103.75,2,0,2.00
12/21/2004,02:27,1104.00,1104.00,1104.00,1104.00,54,0,54.00
12/21/2004,02:28,1104.25,1104.25,1104.00,1104.25,17,10,27.00
12/21/2004,02:29,1104.25,1104.25,1104.25,1104.25,22,0,22.00
12/21/2004,02:30,1104.25,1104.25,1104.25,1104.25,29,0,29.00
12/21/2004,02:31,1104.25,1104.25,1104.25,1104.25,5,0,5.00
12/21/2004,02:32,1104.25,1104.50,1104.25,1104.50,15,0,15.00
12/21/2004,02:33,1104.50,1104.75,1104.50,1104.50,115,21,136.00
12/21/2004,02:34,1104.50,1104.50,1104.25,1104.25,0,73,73.00
12/21/2004,02:35,1104.50,1104.50,1104.50,1104.50,12,0,12.00
12/21/2004,02:37,1104.50,1104.50,1104.50,1104.50,30,0,30.00
12/21/2004,02:38,1104.50,1104.50,1104.50,1104.50,23,0,23.00
12/21/2004,02:39,1104.50,1104.50,1104.50,1104.50,29,0,29.00
12/21/2004,02:42,1104.50,1104.75,1104.50,1104.75,8,0,8.00
12/21/2004,02:43,1104.75,1104.75,1104.75,1104.75,1,0,1.00
12/21/2004,02:44,1104.75,1104.75,1104.75,1104.75,59,0,59.00
12/21/2004,02:45,1104.75,1104.75,1104.75,1104.75,6,0,6.00
12/21/2004,02:47,1104.75,1104.75,1104.50,1104.50,5,43,48.00
12/21/2004,02:48,1104.25,1104.75,1104.25,1104.75,260,10,270.00
12/21/2004,02:49,1104.75,1104.75,1104.75,1104.75,10,0,10.00
12/21/2004,02:50,1104.75,1104.75,1104.50,1104.75,71,2,73.00
12/21/2004,02:51,1104.75,1104.75,1104.75,1104.75,10,0,10.00
12/21/2004,02:53,1104.75,1105.25,1104.75,1105.00,173,109,282.00
12/21/2004,02:54,1104.75,1105.00,1104.75,1105.00,25,1,26.00
12/21/2004,02:55,1105.00,1105.00,1105.00,1105.00,28,0,28.00
12/21/2004,02:56,1105.00,1105.25,1105.00,1105.25,241,15,256.00
12/21/2004,02:57,1105.50,1105.50,1105.25,1105.50,106,3,109.00
12/21/2004,02:58,1105.25,1105.25,1105.25,1105.25,0,74,74.00
12/21/2004,02:59,1105.00,1105.50,1105.00,1105.50,17,3,20.00
12/21/2004,03:01,1105.50,1105.50,1105.50,1105.50,1,0,1.00
12/21/2004,03:02,1105.25,1105.50,1105.25,1105.25,22,22,44.00
12/21/2004,03:03,1105.50,1105.50,1105.50,1105.50,7,0,7.00
12/21/2004,03:04,1105.50,1105.50,1105.50,1105.50,45,0,45.00
12/21/2004,03:05,1105.50,1105.50,1105.25,1105.25,1,25,26.00
12/21/2004,03:06,1105.25,1105.25,1105.25,1105.25,0,116,116.00
12/21/2004,03:07,1105.25,1105.25,1105.00,1105.25,48,16,64.00
12/21/2004,03:08,1105.25,1105.25,1105.25,1105.25,2,0,2.00
12/21/2004,03:09,1105.25,1105.25,1105.25,1105.25,1,0,1.00
12/21/2004,03:10,1105.25,1105.25,1105.25,1105.25,3,0,3.00
12/21/2004,03:11,1105.50,1105.75,1105.50,1105.75,55,0,55.00
12/21/2004,03:12,1105.75,1105.75,1105.50,1105.50,1,15,16.00
12/21/2004,03:13,1105.50,1105.50,1105.50,1105.50,0,21,21.00
12/21/2004,03:14,1105.50,1105.50,1105.50,1105.50,0,68,68.00
12/21/2004,03:15,1105.50,1105.50,1105.50,1105.50,0,4,4.00
12/21/2004,03:17,1105.25,1105.25,1105.25,1105.25,0,25,25.00
12/21/2004,03:18,1105.25,1105.25,1105.25,1105.25,0,1,1.00
12/21/2004,03:20,1105.50,1105.50,1105.50,1105.50,1,0,1.00
12/21/2004,03:21,1105.50,1105.50,1105.50,1105.50,17,0,17.00
12/21/2004,03:23,1105.25,1105.75,1105.25,1105.75,24,10,34.00
12/21/2004,03:24,1105.75,1105.75,1105.75,1105.75,4,0,4.00
12/21/2004,03:25,1105.75,1105.75,1105.75,1105.75,2,0,2.00
12/21/2004,03:26,1105.50,1105.50,1105.50,1105.50,0,1,1.00
12/21/2004,03:27,1105.75,1106.00,1105.75,1106.00,174,0,174.00
12/21/2004,03:28,1106.00,1106.00,1106.00,1106.00,6,0,6.00
12/21/2004,03:29,1106.00,1106.00,1106.00,1106.00,71,0,71.00
12/21/2004,03:30,1106.00,1106.25,1106.00,1106.00,17,12,29.00
12/21/2004,03:31,1106.00,1106.25,1105.75,1105.75,10,129,139.00
12/21/2004,03:32,1105.50,1105.75,1105.50,1105.75,66,2,68.00
12/21/2004,03:33,1105.75,1106.00,1105.75,1105.75,31,4,35.00
12/21/2004,03:34,1105.50,1106.00,1105.50,1105.75,24,28,52.00
12/21/2004,03:35,1105.75,1105.75,1105.75,1105.75,0,5,5.00
12/21/2004,03:36,1105.75,1105.75,1105.50,1105.75,5,84,89.00
12/21/2004,03:37,1106.00,1106.00,1105.75,1105.75,1,1,2.00
12/21/2004,03:38,1106.00,1106.00,1106.00,1106.00,1,0,1.00
12/21/2004,03:39,1105.75,1105.75,1105.75,1105.75,0,75,75.00
12/21/2004,03:40,1105.75,1105.75,1105.75,1105.75,0,12,12.00
12/21/2004,03:41,1105.75,1105.75,1105.75,1105.75,0,11,11.00
12/21/2004,03:43,1105.75,1105.75,1105.75,1105.75,0,27,27.00
12/21/2004,03:44,1105.75,1105.75,1105.75,1105.75,0,6,6.00
12/21/2004,03:47,1105.75,1105.75,1105.75,1105.75,0,22,22.00
12/21/2004,03:48,1105.75,1105.75,1105.75,1105.75,0,18,18.00
12/21/2004,03:49,1105.75,1106.00,1105.75,1106.00,1,68,69.00
12/21/2004,03:50,1105.75,1105.75,1105.75,1105.75,0,2,2.00
12/21/2004,03:51,1106.00,1106.00,1106.00,1106.00,90,0,90.00
12/21/2004,03:52,1106.25,1106.25,1106.00,1106.00,8,8,16.00
12/21/2004,03:53,1106.00,1106.00,1106.00,1106.00,0,5,5.00
12/21/2004,03:54,1106.25,1106.50,1106.25,1106.25,217,21,238.00
12/21/2004,03:55,1106.25,1106.25,1106.00,1106.25,65,188,253.00
12/21/2004,03:56,1106.00,1106.00,1106.00,1106.00,0,1,1.00
12/21/2004,03:58,1106.00,1106.00,1106.00,1106.00,0,29,29.00
12/21/2004,04:01,1105.75,1105.75,1105.75,1105.75,0,22,22.00
12/21/2004,04:02,1105.75,1105.75,1105.75,1105.75,0,5,5.00
12/21/2004,04:03,1105.50,1105.75,1105.50,1105.75,1,1,2.00
12/21/2004,04:04,1105.75,1105.75,1105.50,1105.50,11,6,17.00
12/21/2004,04:05,1105.75,1105.75,1105.75,1105.75,2,0,2.00
12/21/2004,04:06,1105.75,1105.75,1105.75,1105.75,4,0,4.00
12/21/2004,04:07,1105.50,1105.50,1105.50,1105.50,0,2,2.00
12/21/2004,04:08,1105.75,1105.75,1105.75,1105.75,5,0,5.00
12/21/2004,04:09,1105.75,1105.75,1105.75,1105.75,3,0,3.00
12/21/2004,04:11,1105.75,1105.75,1105.75,1105.75,15,0,15.00
12/21/2004,04:12,1105.50,1105.50,1105.50,1105.50,0,14,14.00
12/21/2004,04:13,1105.50,1105.50,1105.25,1105.25,0,64,64.00
12/21/2004,04:14,1105.25,1105.50,1105.25,1105.50,35,2,37.00
12/21/2004,04:15,1105.50,1105.50,1105.50,1105.50,3,0,3.00
12/21/2004,04:16,1105.25,1105.25,1105.25,1105.25,0,15,15.00
12/21/2004,04:18,1105.25,1105.50,1105.25,1105.50,1,5,6.00
12/21/2004,04:19,1105.50,1105.50,1105.50,1105.50,46,0,46.00
12/21/2004,04:20,1105.25,1105.25,1105.25,1105.25,0,15,15.00
12/21/2004,04:23,1105.25,1105.25,1105.25,1105.25,0,20,20.00
12/21/2004,04:24,1105.25,1105.25,1105.25,1105.25,0,7,7.00
12/21/2004,04:25,1105.25,1105.25,1105.25,1105.25,0,42,42.00
12/21/2004,04:26,1105.25,1105.25,1105.25,1105.25,0,14,14.00
12/21/2004,04:27,1105.00,1105.00,1105.00,1105.00,0,3,3.00
12/21/2004,04:28,1105.25,1105.25,1105.25,1105.25,2,0,2.00
12/21/2004,04:29,1105.25,1105.25,1105.25,1105.25,6,0,6.00
12/21/2004,04:31,1105.25,1105.25,1105.25,1105.25,1,0,1.00
12/21/2004,04:32,1105.00,1105.00,1104.75,1104.75,0,54,54.00
12/21/2004,04:33,1104.75,1105.00,1104.75,1105.00,9,2,11.00
12/21/2004,04:34,1105.00,1105.00,1104.75,1104.75,3,44,47.00
12/21/2004,04:38,1104.75,1104.75,1104.75,1104.75,0,2,2.00
12/21/2004,04:39,1105.00,1105.00,1105.00,1105.00,8,0,8.00
12/21/2004,04:40,1104.75,1105.00,1104.75,1105.00,1,4,5.00
12/21/2004,04:41,1105.00,1105.00,1105.00,1105.00,10,0,10.00
12/21/2004,04:42,1104.75,1104.75,1104.75,1104.75,0,6,6.00
12/21/2004,04:43,1104.75,1104.75,1104.75,1104.75,0,6,6.00
12/21/2004,04:44,1104.75,1104.75,1104.75,1104.75,0,24,24.00
12/21/2004,04:46,1104.75,1104.75,1104.75,1104.75,0,6,6.00
12/21/2004,04:47,1104.75,1104.75,1104.75,1104.75,0,5,5.00
12/21/2004,04:48,1104.75,1104.75,1104.50,1104.50,0,2,2.00
12/21/2004,04:49,1104.75,1104.75,1104.50,1104.50,1,1,2.00
12/21/2004,04:50,1104.50,1104.50,1104.50,1104.50,0,5,5.00
12/21/2004,04:53,1104.75,1104.75,1104.75,1104.75,2,0,2.00
12/21/2004,04:54,1104.75,1104.75,1104.75,1104.75,1,0,1.00
12/21/2004,04:55,1104.75,1104.75,1104.75,1104.75,55,0,55.00
12/21/2004,04:56,1104.75,1104.75,1104.75,1104.75,61,0,61.00
12/21/2004,04:57,1104.75,1104.75,1104.75,1104.75,19,0,19.00
12/21/2004,04:58,1104.75,1105.00,1104.75,1104.75,111,67,178.00
12/21/2004,04:59,1105.00,1105.00,1104.75,1104.75,105,6,111.00
12/21/2004,05:02,1104.75,1104.75,1104.50,1104.50,0,55,55.00
12/21/2004,05:03,1104.75,1104.75,1104.75,1104.75,4,0,4.00
12/21/2004,05:04,1104.75,1104.75,1104.75,1104.75,5,0,5.00
12/21/2004,05:05,1104.75,1104.75,1104.75,1104.75,2,0,2.00
12/21/2004,05:06,1104.75,1105.00,1104.75,1105.00,14,0,14.00
12/21/2004,05:07,1104.75,1104.75,1104.75,1104.75,0,1,1.00
12/21/2004,05:10,1104.75,1104.75,1104.75,1104.75,0,3,3.00
12/21/2004,05:12,1104.75,1104.75,1104.75,1104.75,0,41,41.00
12/21/2004,05:13,1104.75,1104.75,1104.75,1104.75,0,1,1.00
12/21/2004,05:15,1104.75,1104.75,1104.75,1104.75,0,14,14.00
12/21/2004,05:16,1104.75,1104.75,1104.75,1104.75,0,9,9.00
12/21/2004,05:18,1104.75,1104.75,1104.75,1104.75,0,15,15.00
12/21/2004,05:19,1104.75,1104.75,1104.75,1104.75,0,2,2.00
12/21/2004,05:20,1104.75,1104.75,1104.75,1104.75,0,3,3.00
12/21/2004,05:22,1104.75,1104.75,1104.75,1104.75,0,10,10.00
12/21/2004,05:23,1104.75,1104.75,1104.75,1104.75,0,8,8.00
12/21/2004,05:24,1104.75,1104.75,1104.75,1104.75,0,2,2.00
12/21/2004,05:27,1104.50,1104.50,1104.50,1104.50,0,172,172.00
12/21/2004,05:28,1104.50,1104.50,1104.50,1104.50,0,27,27.00
12/21/2004,05:31,1104.50,1104.50,1104.50,1104.50,0,1,1.00
12/21/2004,05:32,1104.50,1104.50,1104.50,1104.50,0,23,23.00
12/21/2004,05:33,1104.50,1104.50,1104.50,1104.50,0,1,1.00
12/21/2004,05:34,1104.50,1104.50,1104.50,1104.50,0,2,2.00
12/21/2004,05:35,1104.75,1104.75,1104.75,1104.75,1,0,1.00
12/21/2004,05:37,1104.75,1104.75,1104.75,1104.75,22,0,22.00
12/21/2004,05:40,1104.50,1104.50,1104.50,1104.50,0,17,17.00
12/21/2004,05:41,1104.50,1104.50,1104.50,1104.50,0,3,3.00
12/21/2004,05:42,1104.50,1104.50,1104.50,1104.50,0,19,19.00
12/21/2004,05:44,1104.50,1104.50,1104.50,1104.50,0,1,1.00
12/21/2004,05:47,1104.50,1104.50,1104.50,1104.50,0,1,1.00
12/21/2004,05:50,1104.75,1104.75,1104.75,1104.75,12,0,12.00
12/21/2004,05:51,1104.75,1104.75,1104.25,1104.25,19,68,87.00
12/21/2004,05:52,1104.50,1104.50,1104.50,1104.50,100,0,100.00
12/21/2004,05:55,1104.50,1104.50,1104.25,1104.25,8,47,55.00
12/21/2004,05:56,1104.25,1104.25,1104.00,1104.25,7,55,62.00
12/21/2004,05:57,1104.00,1104.25,1104.00,1104.00,5,3,8.00
12/21/2004,05:58,1104.25,1104.25,1104.25,1104.25,1,0,1.00
12/21/2004,06:00,1104.25,1104.25,1104.25,1104.25,52,0,52.00
12/21/2004,06:01,1104.25,1104.25,1104.25,1104.25,1,0,1.00
12/21/2004,06:03,1104.25,1104.25,1104.00,1104.25,10,1,11.00
12/21/2004,06:04,1104.25,1104.50,1104.25,1104.50,5,0,5.00
12/21/2004,06:07,1104.25,1104.25,1104.25,1104.25,0,43,43.00
12/21/2004,06:08,1104.50,1104.50,1104.50,1104.50,30,0,30.00
12/21/2004,06:09,1104.50,1104.50,1104.50,1104.50,93,0,93.00
12/21/2004,06:10,1104.75,1105.00,1104.75,1105.00,191,0,191.00
12/21/2004,06:11,1105.00,1105.00,1105.00,1105.00,72,0,72.00
12/21/2004,06:12,1105.00,1105.00,1105.00,1105.00,2,0,2.00
12/21/2004,06:13,1105.00,1105.00,1105.00,1105.00,1,0,1.00
12/21/2004,06:14,1105.00,1105.00,1105.00,1105.00,1,0,1.00
12/21/2004,06:15,1105.00,1105.25,1105.00,1105.25,4,0,4.00
12/21/2004,06:17,1105.25,1105.25,1105.25,1105.25,83,0,83.00
12/21/2004,06:18,1105.25,1105.25,1105.25,1105.25,2,0,2.00
12/21/2004,06:19,1105.50,1105.50,1105.50,1105.50,1,0,1.00
12/21/2004,06:20,1105.50,1105.50,1105.25,1105.25,2,23,25.00
12/21/2004,06:21,1105.25,1105.50,1105.25,1105.50,12,1,13.00
12/21/2004,06:22,1105.50,1105.50,1105.50,1105.50,19,0,19.00
12/21/2004,06:23,1105.50,1105.50,1105.25,1105.25,25,57,82.00
12/21/2004,06:24,1105.25,1105.25,1104.75,1105.00,2,140,142.00
12/21/2004,06:25,1105.00,1105.00,1104.75,1105.00,9,5,14.00
12/21/2004,06:27,1105.00,1105.00,1105.00,1105.00,26,0,26.00
12/21/2004,06:28,1105.00,1105.00,1104.75,1104.75,1,50,51.00
12/21/2004,06:29,1105.00,1105.00,1105.00,1105.00,20,0,20.00
12/21/2004,06:30,1105.00,1105.00,1105.00,1105.00,10,0,10.00
12/21/2004,06:31,1105.00,1105.00,1105.00,1105.00,11,0,11.00
12/21/2004,06:32,1105.00,1105.00,1105.00,1105.00,2,0,2.00
12/21/2004,06:33,1105.00,1105.25,1105.00,1105.00,49,2,51.00
12/21/2004,06:34,1105.00,1105.00,1105.00,1105.00,0,49,49.00
12/21/2004,06:35,1105.00,1105.25,1105.00,1105.25,6,2,8.00
12/21/2004,06:36,1105.25,1105.25,1105.25,1105.25,29,0,29.00
12/21/2004,06:37,1105.25,1105.25,1105.25,1105.25,14,0,14.00
12/21/2004,06:39,1105.50,1105.50,1105.25,1105.25,71,1,72.00
12/21/2004,06:40,1105.50,1105.50,1105.50,1105.50,4,0,4.00
12/21/2004,06:41,1105.50,1105.75,1105.50,1105.50,47,43,90.00
12/21/2004,06:42,1105.50,1105.50,1105.50,1105.50,0,60,60.00
12/21/2004,06:43,1105.50,1105.50,1105.00,1105.00,0,297,297.00
12/21/2004,06:44,1105.00,1105.00,1104.75,1104.75,0,13,13.00
12/21/2004,06:45,1105.00,1105.00,1105.00,1105.00,1,0,1.00
12/21/2004,06:46,1105.00,1105.00,1104.75,1104.75,20,2,22.00
12/21/2004,06:47,1104.75,1105.00,1104.50,1104.75,3,141,144.00
12/21/2004,06:48,1104.75,1104.75,1104.50,1104.75,39,80,119.00
12/21/2004,06:49,1104.75,1104.75,1104.25,1104.25,1,144,145.00
12/21/2004,06:50,1104.25,1104.25,1104.25,1104.25,0,160,160.00
12/21/2004,06:51,1104.25,1104.25,1104.25,1104.25,0,99,99.00
12/21/2004,06:52,1104.25,1104.25,1104.25,1104.25,0,43,43.00
12/21/2004,06:53,1104.25,1104.25,1104.25,1104.25,0,31,31.00
12/21/2004,06:54,1104.25,1104.25,1104.25,1104.25,0,72,72.00
12/21/2004,06:55,1104.00,1104.00,1104.00,1104.00,0,167,167.00
12/21/2004,06:56,1104.00,1104.25,1104.00,1104.25,20,30,50.00
12/21/2004,06:57,1104.00,1104.00,1104.00,1104.00,0,4,4.00
12/21/2004,07:00,1104.00,1104.00,1103.75,1104.00,1,41,42.00
12/21/2004,07:01,1104.00,1104.00,1103.75,1104.00,2,1,3.00
12/21/2004,07:02,1103.75,1103.75,1103.50,1103.50,0,215,215.00
12/21/2004,07:03,1103.75,1103.75,1103.75,1103.75,159,0,159.00
12/21/2004,07:04,1103.75,1103.75,1103.75,1103.75,14,0,14.00
12/21/2004,07:05,1103.50,1103.75,1103.50,1103.75,2,130,132.00
12/21/2004,07:06,1103.50,1104.00,1103.50,1104.00,154,1,155.00
12/21/2004,07:07,1104.00,1104.00,1103.75,1104.00,3,41,44.00
12/21/2004,07:08,1104.00,1104.25,1104.00,1104.00,187,55,242.00
12/21/2004,07:09,1104.25,1104.25,1104.25,1104.25,10,0,10.00
12/21/2004,07:10,1104.00,1104.00,1104.00,1104.00,0,50,50.00
12/21/2004,07:11,1104.25,1104.25,1104.00,1104.25,7,1,8.00
12/21/2004,07:12,1104.25,1104.50,1104.25,1104.50,177,0,177.00
12/21/2004,07:13,1104.50,1104.50,1104.50,1104.50,6,0,6.00
12/21/2004,07:14,1104.50,1104.75,1104.50,1104.50,101,121,222.00
12/21/2004,07:15,1104.25,1104.50,1104.25,1104.50,1,4,5.00
12/21/2004,07:16,1104.50,1104.50,1104.50,1104.50,20,0,20.00
12/21/2004,07:17,1104.25,1104.25,1104.25,1104.25,0,1,1.00
12/21/2004,07:18,1104.25,1104.50,1104.25,1104.50,320,67,387.00
12/21/2004,07:19,1104.50,1104.50,1104.25,1104.50,135,25,160.00
12/21/2004,07:20,1104.75,1104.75,1104.50,1104.50,2,2,4.00
12/21/2004,07:22,1104.50,1104.50,1104.50,1104.50,0,16,16.00
12/21/2004,07:23,1104.50,1104.75,1104.50,1104.75,1,1,2.00
12/21/2004,07:24,1104.75,1104.75,1104.50,1104.50,1,2,3.00
12/21/2004,07:25,1104.75,1104.75,1104.75,1104.75,5,0,5.00
12/21/2004,07:26,1104.75,1105.00,1104.75,1105.00,142,0,142.00
12/21/2004,07:27,1104.75,1104.75,1104.75,1104.75,0,59,59.00
12/21/2004,07:28,1104.50,1104.50,1104.50,1104.50,0,89,89.00
12/21/2004,07:29,1104.50,1104.50,1104.25,1104.50,66,113,179.00
12/21/2004,07:30,1104.50,1104.75,1104.25,1104.75,44,4,48.00
12/21/2004,07:31,1104.50,1104.75,1104.50,1104.50,50,67,117.00
12/21/2004,07:33,1104.75,1104.75,1104.75,1104.75,75,0,75.00
12/21/2004,07:34,1104.75,1105.00,1104.75,1105.00,10,0,10.00
12/21/2004,07:35,1105.00,1105.00,1104.75,1104.75,4,112,116.00
12/21/2004,07:36,1105.00,1105.00,1104.75,1104.75,76,30,106.00
12/21/2004,07:37,1104.75,1105.00,1104.75,1105.00,58,1,59.00
12/21/2004,07:38,1105.00,1105.25,1104.75,1105.00,21,24,45.00
12/21/2004,07:39,1105.00,1105.25,1105.00,1105.00,12,1,13.00
12/21/2004,07:40,1105.25,1105.25,1105.00,1105.00,1,2,3.00
12/21/2004,07:41,1105.00,1105.25,1105.00,1105.25,16,79,95.00
12/21/2004,07:42,1105.25,1105.50,1105.25,1105.25,130,43,173.00
12/21/2004,07:43,1105.25,1105.25,1105.00,1105.00,0,38,38.00
12/21/2004,07:44,1105.00,1105.00,1105.00,1105.00,0,80,80.00
12/21/2004,07:45,1105.00,1105.00,1105.00,1105.00,0,62,62.00
12/21/2004,07:46,1105.00,1105.00,1105.00,1105.00,0,69,69.00
12/21/2004,07:47,1105.00,1105.00,1104.75,1104.75,0,21,21.00
12/21/2004,07:48,1104.75,1105.00,1104.75,1105.00,16,3,19.00
12/21/2004,07:49,1104.75,1105.00,1104.75,1105.00,1,3,4.00
12/21/2004,07:50,1104.75,1104.75,1104.75,1104.75,0,6,6.00
12/21/2004,07:51,1104.75,1104.75,1104.75,1104.75,0,13,13.00
12/21/2004,07:52,1104.75,1104.75,1104.75,1104.75,0,1,1.00
12/21/2004,07:54,1104.75,1104.75,1104.75,1104.75,0,17,17.00
12/21/2004,07:55,1104.75,1104.75,1104.75,1104.75,0,11,11.00
12/21/2004,07:56,1104.75,1104.75,1104.50,1104.50,0,42,42.00
12/21/2004,07:57,1104.50,1104.50,1104.50,1104.50,0,16,16.00
12/21/2004,07:58,1104.50,1104.75,1104.50,1104.50,17,7,24.00
12/21/2004,07:59,1104.75,1104.75,1104.75,1104.75,3,0,3.00
12/21/2004,08:01,1104.75,1104.75,1104.75,1104.75,2,0,2.00
12/21/2004,08:02,1104.50,1104.75,1104.50,1104.75,1,1,2.00
12/21/2004,08:03,1104.75,1105.00,1104.75,1104.75,89,8,97.00
12/21/2004,08:04,1105.00,1105.00,1105.00,1105.00,3,0,3.00
12/21/2004,08:05,1105.00,1105.25,1105.00,1105.25,244,0,244.00
12/21/2004,08:06,1105.25,1105.25,1105.25,1105.25,5,0,5.00
12/21/2004,08:07,1105.00,1105.25,1105.00,1105.25,1,3,4.00
12/21/2004,08:08,1105.25,1105.25,1105.00,1105.00,2,30,32.00
12/21/2004,08:09,1105.25,1105.25,1105.00,1105.00,1,1,2.00
12/21/2004,08:10,1105.00,1105.25,1105.00,1105.25,51,4,55.00
12/21/2004,08:11,1105.25,1105.50,1105.00,1105.00,143,112,255.00
12/21/2004,08:12,1105.25,1105.50,1105.00,1105.25,137,29,166.00
12/21/2004,08:13,1105.25,1105.50,1105.00,1105.50,26,53,79.00
12/21/2004,08:14,1105.50,1105.50,1105.25,1105.25,3,3,6.00
12/21/2004,08:15,1105.50,1105.50,1105.25,1105.25,3,8,11.00
12/21/2004,08:16,1105.25,1105.25,1105.25,1105.25,0,132,132.00
12/21/2004,08:17,1105.25,1105.50,1105.25,1105.25,1,49,50.00
12/21/2004,08:18,1105.25,1105.25,1105.00,1105.25,52,7,59.00
12/21/2004,08:19,1105.25,1105.25,1105.25,1105.25,26,0,26.00
12/21/2004,08:20,1105.25,1105.50,1105.25,1105.50,62,0,62.00
12/21/2004,08:21,1105.25,1105.25,1105.25,1105.25,0,19,19.00
12/21/2004,08:22,1105.25,1105.25,1105.00,1105.00,0,26,26.00
12/21/2004,08:23,1105.00,1105.25,1104.75,1105.00,5,94,99.00
12/21/2004,08:24,1105.00,1105.25,1105.00,1105.00,31,56,87.00
12/21/2004,08:25,1105.00,1105.00,1104.75,1104.75,0,278,278.00
12/21/2004,08:26,1104.75,1104.75,1104.50,1104.75,22,238,260.00
12/21/2004,08:27,1104.75,1104.75,1104.50,1104.75,82,59,141.00
12/21/2004,08:28,1104.75,1104.75,1104.50,1104.50,106,2,108.00
12/21/2004,08:29,1104.50,1104.75,1104.25,1104.50,71,260,331.00
12/21/2004,08:30,1104.50,1104.75,1104.50,1104.75,423,169,592.00
12/21/2004,08:31,1104.75,1106.00,1104.50,1105.75,2979,2449,5428.00
12/21/2004,08:32,1106.00,1106.25,1105.75,1105.75,1495,838,2333.00
12/21/2004,08:33,1105.75,1106.75,1105.75,1106.75,2370,1981,4351.00
12/21/2004,08:34,1106.50,1107.50,1106.50,1106.75,3074,1849,4923.00
12/21/2004,08:35,1107.00,1107.00,1106.00,1106.25,1576,1641,3217.00
12/21/2004,08:36,1106.25,1106.50,1105.75,1106.25,208,1182,1390.00
12/21/2004,08:37,1106.00,1106.75,1106.00,1106.75,1120,421,1541.00
12/21/2004,08:38,1106.75,1107.00,1106.25,1107.00,1217,1174,2391.00
12/21/2004,08:39,1107.00,1107.75,1106.75,1107.00,3973,2199,6172.00
12/21/2004,08:40,1107.25,1107.25,1106.75,1106.75,365,1091,1456.00
12/21/2004,08:41,1107.00,1107.00,1106.50,1106.75,153,1160,1313.00
12/21/2004,08:42,1106.50,1106.75,1106.00,1106.75,725,700,1425.00
12/21/2004,08:43,1106.75,1106.75,1106.00,1106.25,464,1070,1534.00
12/21/2004,08:44,1106.25,1106.25,1105.50,1105.75,524,846,1370.00
12/21/2004,08:45,1105.75,1106.00,1105.50,1106.00,299,379,678.00
12/21/2004,08:46,1105.75,1106.00,1105.00,1105.25,492,1613,2105.00
12/21/2004,08:47,1105.50,1106.00,1105.25,1106.00,1212,539,1751.00
12/21/2004,08:48,1106.00,1106.25,1105.75,1106.25,884,225,1109.00
12/21/2004,08:49,1106.25,1106.25,1105.50,1105.75,611,544,1155.00
12/21/2004,08:50,1105.75,1106.00,1105.00,1105.25,312,1128,1440.00
12/21/2004,08:51,1105.00,1105.50,1105.00,1105.25,447,910,1357.00
12/21/2004,08:52,1105.00,1105.00,1104.75,1104.75,59,1776,1835.00
12/21/2004,08:53,1105.00,1105.50,1104.75,1105.25,1620,937,2557.00
12/21/2004,08:54,1105.25,1105.50,1105.00,1105.00,18,639,657.00
12/21/2004,08:55,1105.00,1105.75,1104.75,1105.50,1600,896,2496.00
12/21/2004,08:56,1105.50,1105.50,1105.00,1105.50,1780,1028,2808.00
12/21/2004,08:57,1105.25,1105.50,1104.75,1104.75,92,1766,1858.00
12/21/2004,08:58,1104.75,1105.00,1104.50,1104.75,390,370,760.00
12/21/2004,08:59,1105.00,1105.50,1104.75,1105.25,1259,659,1918.00
12/21/2004,09:00,1105.25,1105.75,1105.25,1105.25,1036,951,1987.00
12/21/2004,09:01,1105.25,1105.50,1105.00,1105.25,442,348,790.00
12/21/2004,09:02,1105.00,1105.25,1104.50,1104.75,907,2170,3077.00
12/21/2004,09:03,1104.75,1105.00,1104.50,1105.00,305,614,919.00
12/21/2004,09:04,1104.75,1105.00,1104.25,1104.75,891,793,1684.00
12/21/2004,09:05,1105.00,1105.75,1104.75,1105.50,1666,102,1768.00
12/21/2004,09:06,1105.75,1106.00,1105.25,1105.75,1280,1353,2633.00
12/21/2004,09:07,1105.75,1106.00,1105.50,1105.75,396,336,732.00
12/21/2004,09:08,1105.75,1106.25,1105.75,1106.25,598,410,1008.00
12/21/2004,09:09,1106.25,1106.25,1105.00,1105.00,229,1685,1914.00
12/21/2004,09:10,1105.00,1105.25,1104.50,1104.75,1091,1586,2677.00
12/21/2004,09:11,1104.75,1105.25,1104.50,1105.00,800,401,1201.00
12/21/2004,09:12,1105.00,1105.25,1104.75,1105.00,64,494,558.00
12/21/2004,09:13,1105.00,1105.50,1105.00,1105.50,718,83,801.00
12/21/2004,09:14,1105.50,1105.75,1105.25,1105.50,769,140,909.00
12/21/2004,09:15,1105.75,1106.00,1105.25,1105.75,799,480,1279.00
12/21/2004,09:16,1105.75,1105.75,1105.50,1105.50,151,579,730.00
12/21/2004,09:17,1105.50,1106.25,1105.50,1106.00,1287,309,1596.00
12/21/2004,09:18,1106.00,1106.25,1105.75,1105.75,78,377,455.00
12/21/2004,09:19,1106.00,1106.25,1105.75,1106.00,380,68,448.00
12/21/2004,09:20,1106.25,1106.25,1105.00,1105.25,426,1343,1769.00
12/21/2004,09:21,1105.50,1105.75,1105.25,1105.50,359,159,518.00
12/21/2004,09:22,1105.50,1105.75,1105.00,1105.50,375,318,693.00
12/21/2004,09:23,1105.50,1105.75,1105.50,1105.75,30,306,336.00
12/21/2004,09:24,1105.50,1105.75,1105.50,1105.75,61,215,276.00
12/21/2004,09:25,1105.50,1106.00,1105.50,1105.75,424,278,702.00
12/21/2004,09:26,1105.75,1106.00,1105.50,1105.50,20,488,508.00
12/21/2004,09:27,1105.50,1105.75,1105.50,1105.50,36,55,91.00
12/21/2004,09:28,1105.75,1105.75,1105.50,1105.50,48,77,125.00
12/21/2004,09:29,1105.50,1105.75,1105.50,1105.50,6,344,350.00
12/21/2004,09:30,1105.50,1105.75,1105.25,1105.50,201,318,519.00
12/21/2004,09:31,1105.75,1105.75,1105.50,1105.50,40,243,283.00
12/21/2004,09:32,1105.50,1105.50,1105.00,1105.25,215,785,1000.00
12/21/2004,09:33,1105.25,1105.25,1104.75,1105.25,768,659,1427.00
12/21/2004,09:34,1105.25,1105.50,1105.25,1105.50,716,200,916.00
12/21/2004,09:35,1105.50,1105.75,1105.25,1105.50,519,143,662.00
12/21/2004,09:36,1105.50,1105.50,1105.25,1105.25,30,115,145.00
12/21/2004,09:37,1105.25,1105.50,1105.25,1105.50,259,233,492.00
12/21/2004,09:38,1105.75,1105.75,1105.25,1105.50,193,187,380.00
12/21/2004,09:39,1105.25,1105.50,1105.00,1105.25,162,519,681.00
12/21/2004,09:40,1105.25,1105.25,1104.75,1105.00,463,554,1017.00
12/21/2004,09:41,1105.00,1105.00,1104.25,1104.50,453,2222,2675.00
12/21/2004,09:42,1104.50,1104.75,1104.25,1104.50,491,705,1196.00
12/21/2004,09:43,1104.50,1104.75,1104.00,1104.50,916,1408,2324.00
12/21/2004,09:44,1104.50,1104.75,1104.25,1104.25,95,877,972.00
12/21/2004,09:45,1104.25,1104.50,1104.25,1104.25,423,463,886.00
12/21/2004,09:46,1104.25,1104.50,1104.00,1104.00,64,972,1036.00
12/21/2004,09:47,1104.00,1104.25,1103.75,1103.75,611,1019,1630.00
12/21/2004,09:48,1103.75,1104.00,1103.50,1103.75,900,1363,2263.00
12/21/2004,09:49,1104.00,1104.50,1103.75,1104.25,989,234,1223.00
12/21/2004,09:50,1104.50,1104.75,1104.25,1104.50,498,426,924.00
12/21/2004,09:51,1104.50,1104.75,1104.25,1104.50,307,232,539.00
12/21/2004,09:52,1104.50,1104.50,1104.25,1104.25,54,368,422.00
12/21/2004,09:53,1104.25,1104.50,1104.25,1104.50,504,433,937.00
12/21/2004,09:54,1104.50,1104.75,1104.25,1104.25,167,244,411.00
12/21/2004,09:55,1104.50,1104.50,1103.75,1104.00,286,825,1111.00
12/21/2004,09:56,1104.00,1104.50,1104.00,1104.25,432,264,696.00
12/21/2004,09:57,1104.25,1105.00,1104.00,1104.75,1202,93,1295.00
12/21/2004,09:58,1105.00,1105.00,1104.50,1104.50,61,253,314.00
12/21/2004,09:59,1104.50,1104.75,1104.25,1104.50,312,628,940.00
12/21/2004,10:00,1104.50,1104.75,1104.25,1104.25,504,172,676.00
12/21/2004,10:01,1104.25,1104.50,1103.75,1104.00,1007,1560,2567.00
12/21/2004,10:02,1104.00,1104.50,1104.00,1104.50,971,12,983.00
12/21/2004,10:03,1104.50,1104.50,1104.25,1104.50,589,4,593.00
12/21/2004,10:04,1104.50,1105.00,1104.25,1105.00,815,531,1346.00
12/21/2004,10:05,1105.00,1105.50,1104.50,1105.25,1815,511,2326.00
12/21/2004,10:06,1105.25,1105.50,1105.00,1105.25,275,673,948.00
12/21/2004,10:07,1105.25,1105.50,1105.00,1105.00,197,244,441.00
12/21/2004,10:08,1105.00,1105.25,1104.75,1105.25,319,361,680.00
12/21/2004,10:09,1105.00,1105.25,1104.50,1104.75,29,799,828.00
12/21/2004,10:10,1104.50,1105.00,1104.50,1105.00,376,158,534.00
12/21/2004,10:11,1105.00,1105.00,1104.75,1105.00,319,19,338.00
12/21/2004,10:12,1104.75,1105.25,1104.75,1105.00,162,164,326.00
12/21/2004,10:13,1105.00,1105.25,1104.75,1105.00,85,115,200.00
12/21/2004,10:14,1105.00,1105.25,1105.00,1105.25,538,183,721.00
12/21/2004,10:15,1105.25,1105.50,1105.00,1105.25,154,339,493.00
12/21/2004,10:16,1105.25,1105.75,1105.25,1105.75,793,247,1040.00
12/21/2004,10:17,1105.75,1106.50,1105.50,1106.25,2829,1162,3991.00
12/21/2004,10:18,1106.00,1106.50,1105.75,1106.00,1029,689,1718.00
12/21/2004,10:19,1105.75,1106.00,1105.50,1105.50,267,627,894.00
12/21/2004,10:20,1105.50,1106.00,1105.50,1105.75,706,149,855.00
12/21/2004,10:21,1105.75,1106.00,1105.50,1105.50,55,558,613.00
12/21/2004,10:22,1105.25,1105.50,1105.25,1105.50,58,269,327.00
12/21/2004,10:23,1105.25,1105.50,1105.25,1105.25,43,26,69.00
12/21/2004,10:24,1105.50,1105.75,1105.25,1105.75,307,15,322.00
12/21/2004,10:25,1105.50,1105.75,1105.50,1105.75,127,85,212.00
12/21/2004,10:26,1105.75,1105.75,1105.25,1105.25,206,222,428.00
12/21/2004,10:27,1105.50,1105.50,1105.25,1105.50,264,14,278.00
12/21/2004,10:28,1105.50,1105.50,1105.00,1105.00,98,964,1062.00
12/21/2004,10:29,1105.00,1105.75,1105.00,1105.50,694,73,767.00
12/21/2004,10:30,1105.50,1106.00,1105.25,1105.75,520,199,719.00
12/21/2004,10:31,1106.00,1106.50,1105.75,1106.50,1453,308,1761.00
12/21/2004,10:32,1106.25,1106.50,1106.00,1106.25,453,171,624.00
12/21/2004,10:33,1106.25,1106.50,1106.00,1106.25,405,246,651.00
12/21/2004,10:34,1106.25,1106.25,1105.75,1105.75,95,299,394.00
12/21/2004,10:35,1106.00,1106.25,1105.75,1106.25,607,262,869.00
12/21/2004,10:36,1106.25,1106.25,1106.00,1106.25,204,243,447.00
12/21/2004,10:37,1106.00,1106.50,1106.00,1106.25,388,114,502.00
12/21/2004,10:38,1106.50,1106.50,1106.00,1106.00,190,903,1093.00
12/21/2004,10:39,1106.25,1106.50,1106.25,1106.25,548,420,968.00
12/21/2004,10:40,1106.25,1106.50,1106.00,1106.00,353,517,870.00
12/21/2004,10:41,1106.00,1106.25,1105.75,1106.00,101,772,873.00
12/21/2004,10:42,1106.00,1106.25,1105.75,1106.00,406,384,790.00
12/21/2004,10:43,1106.00,1106.25,1105.75,1106.00,56,195,251.00
12/21/2004,10:44,1105.75,1106.00,1105.75,1105.75,263,41,304.00
12/21/2004,10:45,1106.00,1106.00,1105.50,1105.50,117,377,494.00
12/21/2004,10:46,1105.50,1105.75,1105.50,1105.50,20,35,55.00
12/21/2004,10:47,1105.50,1106.00,1105.50,1105.75,206,121,327.00
12/21/2004,10:48,1105.75,1106.00,1105.75,1105.75,107,85,192.00
12/21/2004,10:49,1105.75,1106.00,1105.50,1105.50,72,136,208.00
12/21/2004,10:50,1105.50,1105.75,1105.50,1105.75,279,27,306.00
12/21/2004,10:51,1105.75,1106.25,1105.75,1106.00,852,77,929.00
12/21/2004,10:52,1106.00,1106.50,1105.75,1106.00,1278,276,1554.00
12/21/2004,10:53,1106.25,1106.75,1106.00,1106.50,1040,282,1322.00
12/21/2004,10:54,1106.50,1106.75,1106.25,1106.50,70,476,546.00
12/21/2004,10:55,1106.50,1107.25,1106.50,1107.00,2286,553,2839.00
12/21/2004,10:56,1107.00,1107.25,1106.75,1107.25,574,374,948.00
12/21/2004,10:57,1107.00,1107.75,1107.00,1107.50,1691,244,1935.00
12/21/2004,10:58,1107.75,1108.00,1107.50,1107.75,3134,1238,4372.00
12/21/2004,10:59,1107.75,1108.75,1107.75,1108.50,4242,1035,5277.00
12/21/2004,11:00,1108.25,1108.50,1108.00,1108.25,176,1502,1678.00
12/21/2004,11:01,1108.00,1108.50,1108.00,1108.00,760,630,1390.00
12/21/2004,11:02,1108.25,1108.25,1107.75,1108.00,210,936,1146.00
12/21/2004,11:03,1108.25,1108.50,1108.00,1108.50,873,134,1007.00
12/21/2004,11:04,1108.50,1108.50,1108.25,1108.50,94,75,169.00
12/21/2004,11:05,1108.50,1108.75,1108.25,1108.25,793,627,1420.00
12/21/2004,11:06,1108.25,1108.50,1108.00,1108.25,62,617,679.00
12/21/2004,11:07,1108.25,1108.25,1107.50,1107.50,312,1160,1472.00
12/21/2004,11:08,1107.75,1108.00,1107.50,1107.75,374,324,698.00
12/21/2004,11:09,1107.75,1108.00,1107.50,1107.75,730,520,1250.00
12/21/2004,11:10,1107.75,1107.75,1107.25,1107.75,1102,1142,2244.00
12/21/2004,11:11,1107.75,1108.00,1107.50,1107.75,236,632,868.00
12/21/2004,11:12,1107.75,1107.75,1107.50,1107.75,244,95,339.00
12/21/2004,11:13,1107.75,1108.25,1107.75,1108.00,475,257,732.00
12/21/2004,11:14,1108.00,1108.00,1107.75,1108.00,263,61,324.00
12/21/2004,11:15,1108.00,1108.00,1107.75,1108.00,220,60,280.00
12/21/2004,11:16,1108.00,1108.00,1107.50,1107.50,277,395,672.00
12/21/2004,11:17,1107.50,1107.75,1107.50,1107.75,148,8,156.00
12/21/2004,11:18,1107.75,1107.75,1107.50,1107.75,456,1,457.00
12/21/2004,11:19,1107.50,1107.75,1107.50,1107.75,148,19,167.00
12/21/2004,11:20,1107.75,1107.75,1107.50,1107.50,444,930,1374.00
12/21/2004,11:21,1107.50,1107.75,1107.25,1107.75,592,120,712.00
12/21/2004,11:22,1107.75,1107.75,1107.50,1107.50,13,169,182.00
12/21/2004,11:23,1107.50,1107.75,1107.25,1107.50,21,375,396.00
12/21/2004,11:24,1107.50,1107.75,1107.25,1107.50,482,19,501.00
12/21/2004,11:25,1107.50,1107.75,1107.25,1107.50,102,31,133.00
12/21/2004,11:26,1107.75,1107.75,1107.50,1107.75,108,19,127.00
12/21/2004,11:27,1107.50,1107.75,1107.50,1107.50,321,10,331.00
12/21/2004,11:28,1107.75,1107.75,1107.50,1107.75,213,424,637.00
12/21/2004,11:29,1107.75,1108.25,1107.75,1108.00,812,73,885.00
12/21/2004,11:30,1108.25,1108.25,1107.75,1108.00,304,362,666.00
12/21/2004,11:31,1108.25,1108.25,1107.75,1108.00,100,124,224.00
12/21/2004,11:32,1108.00,1108.25,1107.75,1108.25,261,57,318.00
12/21/2004,11:33,1108.00,1108.25,1108.00,1108.00,14,40,54.00
12/21/2004,11:34,1108.00,1108.50,1108.00,1108.00,406,364,770.00
12/21/2004,11:35,1108.00,1108.25,1107.75,1107.75,102,566,668.00
12/21/2004,11:36,1107.75,1108.00,1107.75,1108.00,38,25,63.00
12/21/2004,11:37,1107.75,1108.00,1107.75,1107.75,11,744,755.00
12/21/2004,11:38,1107.75,1107.75,1107.50,1107.75,308,153,461.00
12/21/2004,11:39,1107.75,1108.00,1107.50,1107.75,104,232,336.00
12/21/2004,11:40,1107.75,1107.75,1107.50,1107.50,27,464,491.00
12/21/2004,11:41,1107.50,1107.75,1107.25,1107.50,176,600,776.00
12/21/2004,11:42,1107.50,1107.75,1107.50,1107.50,23,104,127.00
12/21/2004,11:43,1107.50,1107.75,1107.50,1107.50,15,238,253.00
12/21/2004,11:44,1107.75,1107.75,1107.50,1107.50,117,369,486.00
12/21/2004,11:45,1107.75,1107.75,1107.50,1107.50,164,30,194.00
12/21/2004,11:46,1107.75,1107.75,1107.50,1107.75,52,36,88.00
12/21/2004,11:47,1107.50,1108.00,1107.50,1107.75,307,136,443.00
12/21/2004,11:48,1107.75,1107.75,1107.50,1107.75,156,7,163.00
12/21/2004,11:49,1107.75,1108.00,1107.75,1107.75,137,110,247.00
12/21/2004,11:50,1107.75,1108.00,1107.75,1107.75,5,7,12.00
12/21/2004,11:51,1107.75,1108.25,1107.75,1108.00,461,66,527.00
12/21/2004,11:52,1108.25,1108.50,1108.00,1108.50,1368,80,1448.00
12/21/2004,11:53,1108.25,1108.75,1108.25,1108.50,337,439,776.00
12/21/2004,11:54,1108.50,1108.75,1108.25,1108.50,72,292,364.00
12/21/2004,11:55,1108.50,1108.75,1108.25,1108.50,129,188,317.00
12/21/2004,11:56,1108.75,1109.00,1108.50,1108.75,604,94,698.00
12/21/2004,11:57,1109.00,1109.50,1108.75,1109.25,2134,525,2659.00
12/21/2004,11:58,1109.50,1109.50,1109.00,1109.25,263,520,783.00
12/21/2004,11:59,1109.25,1110.00,1109.25,1110.00,2074,439,2513.00
12/21/2004,12:00,1109.75,1110.00,1109.50,1109.50,415,716,1131.00
12/21/2004,12:01,1109.75,1109.75,1109.25,1109.25,54,595,649.00
12/21/2004,12:02,1109.50,1109.50,1109.00,1109.25,927,661,1588.00
12/21/2004,12:03,1109.25,1109.50,1109.00,1109.25,129,419,548.00
12/21/2004,12:04,1109.25,1109.50,1109.00,1109.00,121,130,251.00
12/21/2004,12:05,1109.00,1109.25,1108.75,1109.00,76,1071,1147.00
12/21/2004,12:06,1109.00,1109.25,1108.75,1108.75,28,505,533.00
12/21/2004,12:07,1108.75,1109.00,1108.75,1109.00,13,195,208.00
12/21/2004,12:08,1108.75,1109.00,1108.75,1109.00,25,42,67.00
12/21/2004,12:09,1109.00,1109.25,1108.75,1108.75,341,87,428.00
12/21/2004,12:10,1109.00,1109.25,1108.75,1108.75,135,256,391.00
12/21/2004,12:11,1109.00,1109.25,1108.75,1109.00,166,207,373.00
12/21/2004,12:12,1109.25,1109.25,1109.00,1109.00,33,59,92.00
12/21/2004,12:13,1109.25,1109.25,1109.00,1109.00,7,89,96.00
12/21/2004,12:14,1109.00,1109.25,1109.00,1109.25,704,42,746.00
12/21/2004,12:15,1109.25,1109.75,1109.25,1109.75,756,128,884.00
12/21/2004,12:16,1109.75,1109.75,1109.50,1109.50,721,221,942.00
12/21/2004,12:17,1109.50,1110.25,1109.50,1110.25,1800,246,2046.00
12/21/2004,12:18,1110.00,1110.75,1110.00,1110.25,2326,565,2891.00
12/21/2004,12:19,1110.25,1110.25,1109.50,1109.75,115,1140,1255.00
12/21/2004,12:20,1109.50,1109.75,1109.25,1109.25,426,1476,1902.00
12/21/2004,12:21,1109.25,1109.50,1109.00,1109.25,100,511,611.00
12/21/2004,12:22,1109.25,1109.50,1109.25,1109.25,28,107,135.00
12/21/2004,12:23,1109.25,1109.50,1109.00,1109.25,373,255,628.00
12/21/2004,12:24,1109.25,1109.50,1109.00,1109.00,15,400,415.00
12/21/2004,12:25,1109.00,1109.25,1109.00,1109.00,51,30,81.00
12/21/2004,12:26,1109.25,1109.75,1109.25,1109.75,627,39,666.00
12/21/2004,12:27,1109.50,1109.50,1109.00,1109.00,41,418,459.00
12/21/2004,12:28,1109.25,1109.25,1109.00,1109.25,85,127,212.00
12/21/2004,12:29,1109.25,1109.25,1109.00,1109.00,22,14,36.00
12/21/2004,12:30,1109.25,1109.25,1109.00,1109.00,19,23,42.00
12/21/2004,12:31,1109.25,1109.25,1109.00,1109.00,116,157,273.00
12/21/2004,12:32,1109.25,1109.25,1109.00,1109.25,5,38,43.00
12/21/2004,12:33,1109.25,1109.25,1109.00,1109.00,103,78,181.00
12/21/2004,12:34,1109.25,1109.25,1108.75,1109.00,131,917,1048.00
12/21/2004,12:35,1109.00,1109.50,1109.00,1109.25,240,58,298.00
12/21/2004,12:36,1109.25,1110.00,1109.25,1109.75,1525,143,1668.00
12/21/2004,12:37,1110.00,1110.00,1109.75,1110.00,1133,49,1182.00
12/21/2004,12:38,1109.75,1110.00,1109.50,1109.50,10,294,304.00
12/21/2004,12:39,1109.75,1109.75,1109.50,1109.50,22,125,147.00
12/21/2004,12:40,1109.50,1109.50,1109.25,1109.50,7,235,242.00
12/21/2004,12:41,1109.50,1109.75,1109.50,1109.50,146,90,236.00
12/21/2004,12:42,1109.50,1109.75,1109.50,1109.75,15,89,104.00
12/21/2004,12:43,1109.50,1109.75,1109.50,1109.50,19,29,48.00
12/21/2004,12:44,1109.50,1109.75,1109.25,1109.25,83,319,402.00
12/21/2004,12:45,1109.50,1109.50,1109.25,1109.25,23,190,213.00
12/21/2004,12:46,1109.25,1109.50,1109.25,1109.50,194,79,273.00
12/21/2004,12:47,1109.50,1109.50,1108.75,1109.00,170,974,1144.00
12/21/2004,12:48,1108.75,1109.25,1108.50,1108.50,324,1167,1491.00
12/21/2004,12:49,1108.75,1109.00,1108.50,1108.75,288,412,700.00
12/21/2004,12:50,1109.00,1109.25,1108.75,1109.25,423,52,475.00
12/21/2004,12:51,1109.25,1109.25,1109.00,1109.00,136,27,163.00
12/21/2004,12:52,1109.00,1109.25,1109.00,1109.00,20,13,33.00
12/21/2004,12:53,1109.25,1109.50,1109.25,1109.25,479,12,491.00
12/21/2004,12:54,1109.50,1109.50,1109.25,1109.50,24,47,71.00
12/21/2004,12:55,1109.50,1109.50,1109.00,1109.25,62,302,364.00
12/21/2004,12:56,1109.25,1109.50,1109.00,1109.25,158,53,211.00
12/21/2004,12:57,1109.00,1109.50,1109.00,1109.25,320,18,338.00
12/21/2004,12:58,1109.25,1109.75,1109.25,1109.75,490,44,534.00
12/21/2004,12:59,1109.75,1110.00,1109.50,1109.75,890,335,1225.00
12/21/2004,13:00,1109.75,1110.00,1109.50,1109.75,494,132,626.00
12/21/2004,13:01,1109.75,1110.00,1109.50,1109.75,347,196,543.00
12/21/2004,13:02,1109.75,1110.00,1109.75,1109.75,11,616,627.00
12/21/2004,13:03,1109.75,1110.00,1109.50,1109.50,14,111,125.00
12/21/2004,13:04,1109.75,1109.75,1109.50,1109.50,12,14,26.00
12/21/2004,13:05,1109.50,1110.00,1109.50,1110.00,570,18,588.00
12/21/2004,13:06,1110.00,1110.25,1109.75,1110.00,1294,732,2026.00
12/21/2004,13:07,1110.00,1110.75,1109.75,1110.50,2720,388,3108.00
12/21/2004,13:08,1110.50,1110.75,1110.25,1110.50,403,310,713.00
12/21/2004,13:09,1110.25,1110.75,1110.25,1110.50,356,236,592.00
12/21/2004,13:10,1110.50,1110.50,1110.00,1110.25,58,833,891.00
12/21/2004,13:11,1110.00,1110.25,1109.75,1110.00,539,347,886.00
12/21/2004,13:12,1110.00,1110.25,1109.75,1110.00,408,304,712.00
12/21/2004,13:13,1110.25,1110.50,1110.00,1110.25,497,55,552.00
12/21/2004,13:14,1110.50,1110.50,1110.25,1110.50,1061,91,1152.00
12/21/2004,13:15,1110.50,1110.50,1110.00,1110.25,455,327,782.00
12/21/2004,13:16,1110.50,1111.00,1110.25,1110.75,1250,634,1884.00
12/21/2004,13:17,1110.75,1111.00,1110.50,1110.75,428,439,867.00
12/21/2004,13:18,1110.50,1110.75,1110.50,1110.50,60,109,169.00
12/21/2004,13:19,1110.75,1111.50,1110.50,1111.25,2630,644,3274.00
12/21/2004,13:20,1111.00,1111.50,1111.00,1111.25,1362,620,1982.00
12/21/2004,13:21,1111.25,1111.25,1111.00,1111.25,374,47,421.00
12/21/2004,13:22,1111.00,1111.25,1110.75,1110.75,215,643,858.00
12/21/2004,13:23,1111.00,1111.25,1111.00,1111.00,467,301,768.00
12/21/2004,13:24,1111.25,1111.50,1111.00,1111.00,465,274,739.00
12/21/2004,13:25,1111.25,1111.25,1110.75,1111.00,162,536,698.00
12/21/2004,13:26,1111.00,1111.50,1111.00,1111.25,621,220,841.00
12/21/2004,13:27,1111.25,1111.25,1111.00,1111.00,17,148,165.00
12/21/2004,13:28,1111.25,1111.25,1111.00,1111.00,38,32,70.00
12/21/2004,13:29,1111.00,1111.25,1111.00,1111.25,5,21,26.00
12/21/2004,13:30,1111.25,1112.25,1111.00,1112.25,5048,568,5616.00
12/21/2004,13:31,1112.25,1112.50,1112.00,1112.25,1507,1432,2939.00
12/21/2004,13:32,1112.25,1113.50,1112.25,1113.25,4982,1928,6910.00
12/21/2004,13:33,1113.00,1113.75,1113.00,1113.50,2561,592,3153.00
12/21/2004,13:34,1113.50,1113.75,1113.00,1113.25,1543,2348,3891.00
12/21/2004,13:35,1113.25,1113.50,1112.75,1112.75,176,1668,1844.00
12/21/2004,13:36,1112.75,1113.00,1112.50,1112.75,805,1419,2224.00
12/21/2004,13:37,1113.00,1113.00,1112.50,1112.75,44,798,842.00
12/21/2004,13:38,1112.50,1112.75,1112.50,1112.75,436,24,460.00
12/21/2004,13:39,1113.00,1113.00,1112.50,1112.75,462,477,939.00
12/21/2004,13:40,1113.00,1113.00,1112.75,1113.00,107,80,187.00
12/21/2004,13:41,1113.00,1113.25,1112.75,1113.25,710,409,1119.00
12/21/2004,13:42,1113.00,1113.25,1112.75,1112.75,11,427,438.00
12/21/2004,13:43,1113.00,1113.00,1112.50,1112.75,272,828,1100.00
12/21/2004,13:44,1112.75,1112.75,1112.50,1112.50,31,50,81.00
12/21/2004,13:45,1112.50,1112.75,1112.50,1112.50,576,143,719.00
12/21/2004,13:46,1112.75,1113.00,1112.50,1112.75,778,97,875.00
12/21/2004,13:47,1112.75,1113.00,1112.75,1113.00,20,89,109.00
12/21/2004,13:48,1113.00,1113.00,1112.50,1113.00,244,413,657.00
12/21/2004,13:49,1113.00,1113.00,1112.50,1112.75,76,268,344.00
12/21/2004,13:50,1112.50,1112.75,1112.50,1112.75,129,609,738.00
12/21/2004,13:51,1112.75,1112.75,1112.50,1112.75,700,5,705.00
12/21/2004,13:52,1112.75,1113.00,1112.75,1113.00,453,61,514.00
12/21/2004,13:53,1112.75,1113.00,1112.50,1112.75,162,560,722.00
12/21/2004,13:54,1112.75,1112.75,1112.50,1112.75,65,64,129.00
12/21/2004,13:55,1112.75,1112.75,1112.50,1112.75,615,3,618.00
12/21/2004,13:56,1113.00,1113.00,1112.50,1112.50,128,179,307.00
12/21/2004,13:57,1112.50,1113.00,1112.50,1112.75,870,40,910.00
12/21/2004,13:58,1113.00,1113.25,1112.75,1113.25,507,22,529.00
12/21/2004,13:59,1113.00,1113.25,1113.00,1113.00,145,56,201.00
12/21/2004,14:00,1113.25,1113.25,1113.00,1113.25,56,45,101.00
12/21/2004,14:01,1113.00,1113.50,1113.00,1113.50,1283,86,1369.00
12/21/2004,14:02,1113.50,1113.50,1113.00,1113.25,333,449,782.00
12/21/2004,14:03,1113.00,1113.50,1113.00,1113.25,535,185,720.00
12/21/2004,14:04,1113.25,1113.50,1113.00,1113.00,82,375,457.00
12/21/2004,14:05,1113.00,1113.25,1112.50,1112.50,831,2168,2999.00
12/21/2004,14:06,1112.75,1112.75,1111.75,1112.00,547,3348,3895.00
12/21/2004,14:07,1112.00,1112.25,1111.75,1112.00,880,1284,2164.00
12/21/2004,14:08,1112.25,1112.25,1111.75,1112.00,245,513,758.00
12/21/2004,14:09,1112.00,1112.00,1111.50,1111.75,957,750,1707.00
12/21/2004,14:10,1111.75,1112.00,1111.25,1111.25,84,1092,1176.00
12/21/2004,14:11,1111.50,1111.75,1111.25,1111.50,676,171,847.00
12/21/2004,14:12,1111.75,1112.25,1111.50,1112.25,1726,154,1880.00
12/21/2004,14:13,1112.25,1112.25,1112.00,1112.00,476,59,535.00
12/21/2004,14:14,1112.00,1112.50,1112.00,1112.00,529,383,912.00
12/21/2004,14:15,1112.25,1112.25,1112.00,1112.00,99,31,130.00
12/21/2004,14:16,1112.00,1112.25,1112.00,1112.00,65,519,584.00
12/21/2004,14:17,1112.00,1112.25,1111.75,1112.00,323,191,514.00
12/21/2004,14:18,1112.00,1112.25,1111.75,1112.00,65,215,280.00
12/21/2004,14:19,1112.00,1112.25,1111.75,1111.75,254,243,497.00
12/21/2004,14:20,1112.00,1112.00,1111.75,1111.75,184,83,267.00
12/21/2004,14:21,1112.00,1112.25,1111.75,1112.25,468,225,693.00
12/21/2004,14:22,1112.25,1112.25,1112.00,1112.00,73,75,148.00
12/21/2004,14:23,1112.25,1112.50,1112.00,1112.25,589,594,1183.00
12/21/2004,14:24,1112.25,1112.25,1112.00,1112.25,60,36,96.00
12/21/2004,14:25,1112.25,1112.25,1111.75,1111.75,8,436,444.00
12/21/2004,14:26,1111.75,1112.00,1111.50,1111.50,40,371,411.00
12/21/2004,14:27,1111.75,1112.00,1111.50,1111.50,614,489,1103.00
12/21/2004,14:28,1111.75,1111.75,1111.50,1111.50,40,30,70.00
12/21/2004,14:29,1111.50,1111.75,1111.50,1111.75,105,75,180.00
12/21/2004,14:30,1111.50,1111.75,1111.25,1111.25,104,502,606.00
12/21/2004,14:31,1111.50,1111.50,1111.25,1111.50,133,767,900.00
12/21/2004,14:32,1111.50,1111.50,1111.00,1111.25,176,718,894.00
12/21/2004,14:33,1111.25,1111.25,1111.00,1111.00,232,315,547.00
12/21/2004,14:34,1111.00,1111.25,1111.00,1111.25,40,449,489.00
12/21/2004,14:35,1111.00,1111.25,1111.00,1111.25,1515,328,1843.00
12/21/2004,14:36,1111.25,1111.25,1110.50,1110.75,273,1964,2237.00
12/21/2004,14:37,1110.75,1110.75,1110.25,1110.50,321,1332,1653.00
12/21/2004,14:38,1110.50,1110.75,1110.25,1110.50,359,672,1031.00
12/21/2004,14:39,1110.50,1111.00,1110.50,1111.00,1056,107,1163.00
12/21/2004,14:40,1111.00,1111.25,1110.75,1111.25,1068,234,1302.00
12/21/2004,14:41,1111.00,1111.50,1111.00,1111.00,431,1959,2390.00
12/21/2004,14:42,1111.25,1111.50,1111.00,1111.50,643,112,755.00
12/21/2004,14:43,1111.25,1111.75,1111.25,1111.50,1671,140,1811.00
12/21/2004,14:44,1111.75,1112.00,1111.50,1112.00,654,211,865.00
12/21/2004,14:45,1111.75,1112.75,1111.75,1112.50,3430,209,3639.00
12/21/2004,14:46,1112.75,1112.75,1112.50,1112.50,1218,76,1294.00
12/21/2004,14:47,1112.50,1113.00,1112.50,1112.75,1210,1132,2342.00
12/21/2004,14:48,1112.75,1112.75,1112.50,1112.75,140,236,376.00
12/21/2004,14:49,1112.75,1112.75,1112.50,1112.50,38,223,261.00
12/21/2004,14:50,1112.50,1112.75,1112.50,1112.50,5,281,286.00
12/21/2004,14:51,1112.75,1113.00,1112.50,1112.75,1225,15,1240.00
12/21/2004,14:52,1113.00,1113.25,1112.75,1113.00,1372,125,1497.00
12/21/2004,14:53,1113.25,1113.50,1113.00,1113.25,2728,1586,4314.00
12/21/2004,14:54,1113.25,1113.50,1112.75,1113.00,272,1823,2095.00
12/21/2004,14:55,1113.00,1113.25,1112.75,1113.00,409,434,843.00
12/21/2004,14:56,1112.75,1113.25,1112.75,1113.00,905,469,1374.00
12/21/2004,14:57,1113.00,1113.25,1113.00,1113.00,640,89,729.00
12/21/2004,14:58,1113.00,1113.25,1113.00,1113.00,405,458,863.00
12/21/2004,14:59,1113.00,1113.25,1112.75,1112.75,998,1520,2518.00
12/21/2004,15:00,1113.00,1113.00,1112.75,1113.00,940,1739,2679.00
12/21/2004,15:01,1112.75,1113.00,1112.25,1112.50,1719,3823,5542.00
12/21/2004,15:02,1112.50,1112.75,1112.50,1112.75,407,665,1072.00
12/21/2004,15:03,1112.75,1112.75,1112.25,1112.50,914,1011,1925.00
12/21/2004,15:04,1112.50,1112.75,1112.25,1112.50,746,656,1402.00
12/21/2004,15:05,1112.75,1112.75,1112.50,1112.75,26,133,159.00
12/21/2004,15:06,1112.50,1113.00,1112.50,1113.00,690,277,967.00
12/21/2004,15:07,1113.00,1113.00,1112.25,1112.25,595,1500,2095.00
12/21/2004,15:08,1112.25,1113.00,1112.25,1113.00,1030,334,1364.00
12/21/2004,15:09,1113.00,1113.00,1112.50,1112.75,329,717,1046.00
12/21/2004,15:10,1112.50,1112.75,1112.25,1112.50,650,1156,1806.00
12/21/2004,15:11,1112.50,1112.75,1112.25,1112.50,522,450,972.00
12/21/2004,15:12,1112.50,1112.75,1112.25,1112.50,454,118,572.00
12/21/2004,15:13,1112.50,1112.75,1112.50,1112.50,186,559,745.00
12/21/2004,15:14,1112.75,1113.25,1112.50,1113.00,2267,1366,3633.00
12/21/2004,15:15,1113.25,1113.50,1112.75,1113.00,4777,3236,8013.00
12/21/2004,15:16,1112.75,1112.75,1112.75,1112.75,0,21,21.00
12/21/2004,15:31,1112.50,1112.75,1112.25,1112.50,17,173,190.00
12/21/2004,15:32,1112.50,1112.50,1112.25,1112.25,85,9,94.00
12/21/2004,15:33,1112.50,1112.50,1112.25,1112.25,5,13,18.00
12/21/2004,15:34,1112.25,1112.25,1112.25,1112.25,0,2,2.00
12/21/2004,15:35,1112.25,1112.75,1112.25,1112.75,125,13,138.00
12/21/2004,15:37,1112.50,1112.50,1112.50,1112.50,0,2,2.00
12/21/2004,15:38,1112.50,1112.50,1112.50,1112.50,0,52,52.00
12/21/2004,15:39,1112.50,1112.50,1112.50,1112.50,0,59,59.00
12/21/2004,15:40,1112.50,1112.75,1112.50,1112.75,7,1,8.00
12/21/2004,15:41,1112.75,1112.75,1112.50,1112.75,3,1,4.00
12/21/2004,15:42,1112.75,1112.75,1112.75,1112.75,3,0,3.00
12/21/2004,15:45,1112.50,1112.50,1112.50,1112.50,0,38,38.00
12/21/2004,15:46,1112.50,1112.75,1112.50,1112.50,5,17,22.00
12/21/2004,15:47,1112.50,1112.50,1112.50,1112.50,0,1,1.00
12/21/2004,15:48,1112.75,1112.75,1112.50,1112.50,1,18,19.00
12/21/2004,15:49,1112.75,1112.75,1112.75,1112.75,13,0,13.00
12/21/2004,15:51,1112.50,1112.50,1112.50,1112.50,0,20,20.00
12/21/2004,15:52,1112.50,1112.50,1112.50,1112.50,0,23,23.00
12/21/2004,15:53,1112.50,1112.50,1112.50,1112.50,0,10,10.00
12/21/2004,15:54,1112.50,1112.50,1112.50,1112.50,0,31,31.00
12/21/2004,15:55,1112.50,1112.50,1112.25,1112.25,0,13,13.00
12/21/2004,15:56,1112.75,1112.75,1112.75,1112.75,1,0,1.00
12/21/2004,15:59,1112.50,1112.50,1112.50,1112.50,0,212,212.00
12/21/2004,16:00,1112.50,1112.50,1112.50,1112.50,0,8,8.00
12/21/2004,17:01,1112.75,1113.00,1112.75,1113.00,22,0,22.00
12/21/2004,17:02,1113.00,1113.00,1113.00,1113.00,86,0,86.00
12/21/2004,17:04,1113.00,1113.00,1113.00,1113.00,14,0,14.00
12/21/2004,17:06,1113.00,1113.00,1113.00,1113.00,2,0,2.00
12/21/2004,17:07,1113.00,1113.00,1113.00,1113.00,1,0,1.00
12/21/2004,17:08,1112.75,1112.75,1112.75,1112.75,0,1,1.00
12/21/2004,17:09,1113.00,1113.00,1113.00,1113.00,6,0,6.00
12/21/2004,17:10,1113.25,1113.25,1113.25,1113.25,1,0,1.00
12/21/2004,17:11,1113.00,1113.00,1112.75,1112.75,0,2,2.00
12/21/2004,17:12,1112.75,1112.75,1112.75,1112.75,0,1,1.00
12/21/2004,17:20,1113.00,1113.00,1113.00,1113.00,3,0,3.00
12/21/2004,17:21,1113.00,1113.00,1113.00,1113.00,1,0,1.00
12/21/2004,17:22,1113.00,1113.00,1113.00,1113.00,10,0,10.00
12/21/2004,17:23,1113.00,1113.00,1113.00,1113.00,16,0,16.00
12/21/2004,17:25,1113.00,1113.00,1113.00,1113.00,22,0,22.00
12/21/2004,17:28,1113.00,1113.00,1113.00,1113.00,36,0,36.00
12/21/2004,17:29,1112.75,1112.75,1112.75,1112.75,0,1,1.00
12/21/2004,17:30,1113.00,1113.00,1113.00,1113.00,12,0,12.00
12/21/2004,17:31,1112.75,1112.75,1112.75,1112.75,0,2,2.00
12/21/2004,17:33,1113.00,1113.25,1113.00,1113.25,13,0,13.00
12/21/2004,17:34,1113.25,1113.25,1113.25,1113.25,1,0,1.00
12/21/2004,17:35,1113.00,1113.00,1113.00,1113.00,0,8,8.00
12/21/2004,17:36,1113.00,1113.00,1113.00,1113.00,0,4,4.00
12/21/2004,17:38,1113.00,1113.00,1113.00,1113.00,0,1,1.00
12/21/2004,17:39,1112.75,1112.75,1112.75,1112.75,0,4,4.00
12/21/2004,17:41,1112.75,1112.75,1112.75,1112.75,0,1,1.00
12/21/2004,17:44,1112.75,1112.75,1112.75,1112.75,0,20,20.00
12/21/2004,17:46,1113.00,1113.00,1113.00,1113.00,1,0,1.00
12/21/2004,17:47,1112.75,1112.75,1112.75,1112.75,0,10,10.00
12/21/2004,17:50,1112.75,1112.75,1112.75,1112.75,0,6,6.00
12/21/2004,17:56,1112.75,1112.75,1112.75,1112.75,0,77,77.00
12/21/2004,17:57,1112.75,1113.00,1112.75,1112.75,10,2,12.00
12/21/2004,17:58,1112.75,1112.75,1112.75,1112.75,0,10,10.00
12/21/2004,17:59,1112.75,1112.75,1112.75,1112.75,0,6,6.00
12/21/2004,18:01,1112.75,1112.75,1112.75,1112.75,0,5,5.00
12/21/2004,18:02,1112.75,1112.75,1112.75,1112.75,0,2,2.00
12/21/2004,18:03,1112.50,1112.50,1112.50,1112.50,0,1,1.00
12/21/2004,18:07,1112.50,1112.75,1112.50,1112.75,3,10,13.00
12/21/2004,18:09,1112.75,1113.00,1112.75,1112.75,2,1,3.00
12/21/2004,18:10,1112.75,1112.75,1112.75,1112.75,0,6,6.00
12/21/2004,18:11,1112.75,1112.75,1112.50,1112.50,0,16,16.00
12/21/2004,18:12,1112.50,1112.50,1112.50,1112.50,0,13,13.00
12/21/2004,18:14,1112.75,1112.75,1112.75,1112.75,22,0,22.00
12/21/2004,18:20,1112.75,1112.75,1112.75,1112.75,10,0,10.00
12/21/2004,18:22,1112.75,1112.75,1112.75,1112.75,4,0,4.00
12/21/2004,18:23,1112.75,1112.75,1112.75,1112.75,2,0,2.00
12/21/2004,18:24,1112.75,1112.75,1112.75,1112.75,3,0,3.00
12/21/2004,18:29,1113.00,1113.00,1112.75,1112.75,1,4,5.00
12/21/2004,18:33,1113.00,1113.00,1113.00,1113.00,11,0,11.00
12/21/2004,18:36,1113.00,1113.00,1113.00,1113.00,2,0,2.00
12/21/2004,18:37,1112.75,1112.75,1112.75,1112.75,0,22,22.00
12/21/2004,18:41,1113.00,1113.00,1112.75,1112.75,1,1,2.00
12/21/2004,18:48,1112.75,1112.75,1112.75,1112.75,0,32,32.00
12/21/2004,18:49,1112.75,1112.75,1112.75,1112.75,0,10,10.00
12/21/2004,18:50,1112.75,1112.75,1112.75,1112.75,0,4,4.00
12/21/2004,18:53,1112.75,1112.75,1112.75,1112.75,0,7,7.00
12/21/2004,18:56,1112.50,1112.50,1112.50,1112.50,0,94,94.00
12/21/2004,18:57,1112.50,1112.50,1112.50,1112.50,0,3,3.00
12/21/2004,18:58,1112.50,1112.50,1112.50,1112.50,0,4,4.00
12/21/2004,19:00,1112.50,1112.50,1112.50,1112.50,0,13,13.00
12/21/2004,19:01,1112.50,1112.50,1112.50,1112.50,0,2,2.00
12/21/2004,19:03,1112.50,1112.50,1112.50,1112.50,0,3,3.00
12/21/2004,19:04,1112.50,1112.50,1112.50,1112.50,0,3,3.00
12/21/2004,19:07,1112.50,1112.50,1112.50,1112.50,0,2,2.00
12/21/2004,19:10,1112.50,1112.50,1112.50,1112.50,0,2,2.00
12/21/2004,19:15,1112.50,1112.50,1112.50,1112.50,0,1,1.00
12/21/2004,19:16,1112.50,1112.50,1112.50,1112.50,0,3,3.00
12/21/2004,19:18,1112.25,1112.25,1112.25,1112.25,0,9,9.00
12/21/2004,19:19,1112.25,1112.25,1112.25,1112.25,0,5,5.00
12/21/2004,19:20,1112.25,1112.25,1112.25,1112.25,0,1,1.00
12/21/2004,19:21,1112.25,1112.50,1112.25,1112.50,50,10,60.00
12/21/2004,19:22,1112.50,1112.50,1112.25,1112.50,66,3,69.00
12/21/2004,19:23,1112.50,1112.50,1112.50,1112.50,1,0,1.00
12/21/2004,19:24,1112.50,1112.50,1112.50,1112.50,59,0,59.00
12/21/2004,19:25,1112.50,1112.50,1112.50,1112.50,4,0,4.00
12/21/2004,19:26,1112.25,1112.25,1112.25,1112.25,0,2,2.00
12/21/2004,19:30,1112.25,1112.50,1112.25,1112.50,55,1,56.00
12/21/2004,19:31,1112.50,1112.50,1112.50,1112.50,17,0,17.00
12/21/2004,19:32,1112.50,1112.50,1112.50,1112.50,2,0,2.00
12/21/2004,19:36,1112.50,1112.50,1112.50,1112.50,1,0,1.00
12/21/2004,19:37,1112.50,1112.50,1112.25,1112.25,24,5,29.00
12/21/2004,19:38,1112.50,1112.50,1112.50,1112.50,5,0,5.00
12/21/2004,19:40,1112.50,1112.50,1112.50,1112.50,3,0,3.00
12/21/2004,19:41,1112.50,1112.50,1112.50,1112.50,1,0,1.00
12/21/2004,19:42,1112.50,1112.50,1112.50,1112.50,1,0,1.00
12/21/2004,19:43,1112.50,1112.50,1112.50,1112.50,4,0,4.00
12/21/2004,19:44,1112.50,1112.75,1112.50,1112.75,44,0,44.00
12/21/2004,19:45,1112.50,1112.50,1112.50,1112.50,0,1,1.00
12/21/2004,19:46,1112.50,1112.50,1112.50,1112.50,0,5,5.00
12/21/2004,19:47,1112.50,1112.50,1112.50,1112.50,0,1,1.00
12/21/2004,19:48,1112.50,1112.50,1112.50,1112.50,0,12,12.00
12/21/2004,19:51,1112.50,1112.50,1112.50,1112.50,0,1,1.00
12/21/2004,19:53,1112.25,1112.25,1112.25,1112.25,0,1,1.00
12/21/2004,19:55,1112.50,1112.50,1112.50,1112.50,40,0,40.00
12/21/2004,19:57,1112.25,1112.25,1112.25,1112.25,0,2,2.00
12/21/2004,20:02,1112.25,1112.25,1112.25,1112.25,0,1,1.00
12/21/2004,20:10,1112.50,1112.50,1112.50,1112.50,1,0,1.00
12/21/2004,20:15,1112.50,1112.50,1112.50,1112.50,1,0,1.00
12/21/2004,20:16,1112.50,1112.50,1112.25,1112.25,2,275,277.00
12/21/2004,20:17,1112.25,1112.50,1112.00,1112.50,14,147,161.00
12/21/2004,20:18,1112.50,1112.50,1112.50,1112.50,1,0,1.00
12/21/2004,20:19,1112.25,1112.25,1112.25,1112.25,0,2,2.00
12/21/2004,20:20,1112.25,1112.25,1112.25,1112.25,0,5,5.00
12/21/2004,20:21,1112.25,1112.25,1112.25,1112.25,0,8,8.00
12/21/2004,20:23,1112.50,1112.50,1112.50,1112.50,6,0,6.00
12/21/2004,20:24,1112.50,1112.50,1112.50,1112.50,22,0,22.00
12/21/2004,20:25,1112.25,1112.25,1112.25,1112.25,0,3,3.00
12/21/2004,20:31,1112.25,1112.25,1112.25,1112.25,0,1,1.00
12/21/2004,20:32,1112.50,1112.50,1112.50,1112.50,5,0,5.00
12/21/2004,20:37,1112.50,1112.50,1112.50,1112.50,1,0,1.00
12/21/2004,20:38,1112.25,1112.25,1112.25,1112.25,0,1,1.00
12/21/2004,20:42,1112.25,1112.50,1112.25,1112.50,4,1,5.00
12/21/2004,20:49,1112.25,1112.25,1112.25,1112.25,0,8,8.00
12/21/2004,20:52,1112.25,1112.25,1112.25,1112.25,0,1,1.00
12/21/2004,20:54,1112.50,1112.50,1112.50,1112.50,1,0,1.00
12/21/2004,20:56,1112.50,1112.50,1112.50,1112.50,1,0,1.00
12/21/2004,20:57,1112.50,1112.50,1112.50,1112.50,2,0,2.00
12/21/2004,20:59,1112.25,1112.25,1112.25,1112.25,0,62,62.00
12/21/2004,21:00,1112.25,1112.25,1112.25,1112.25,0,1,1.00
12/21/2004,21:01,1112.25,1112.25,1112.25,1112.25,0,1,1.00
12/21/2004,21:02,1112.50,1112.50,1112.50,1112.50,6,0,6.00
12/21/2004,21:04,1112.25,1112.25,1112.25,1112.25,0,5,5.00
12/21/2004,21:05,1112.25,1112.25,1112.25,1112.25,0,1,1.00
12/21/2004,21:10,1112.25,1112.25,1112.25,1112.25,0,1,1.00
12/21/2004,21:11,1112.25,1112.25,1112.25,1112.25,0,20,20.00
12/21/2004,21:12,1112.25,1112.25,1112.25,1112.25,0,29,29.00
12/21/2004,21:13,1112.25,1112.25,1112.25,1112.25,0,41,41.00
12/21/2004,21:16,1112.25,1112.25,1112.25,1112.25,0,2,2.00
12/21/2004,21:23,1112.50,1112.50,1112.50,1112.50,50,0,50.00
12/21/2004,21:25,1112.50,1112.50,1112.50,1112.50,5,0,5.00
12/21/2004,21:26,1112.50,1112.75,1112.50,1112.75,5,0,5.00
12/21/2004,21:27,1112.50,1112.50,1112.50,1112.50,0,3,3.00
12/21/2004,21:28,1112.50,1112.50,1112.50,1112.50,0,7,7.00
12/21/2004,21:30,1112.50,1112.50,1112.50,1112.50,0,8,8.00
12/21/2004,21:36,1112.50,1112.50,1112.50,1112.50,0,5,5.00
12/21/2004,21:42,1112.50,1112.50,1112.50,1112.50,0,5,5.00
12/21/2004,21:46,1112.50,1112.50,1112.50,1112.50,0,10,10.00
12/21/2004,21:49,1112.50,1112.50,1112.50,1112.50,0,9,9.00
12/21/2004,21:51,1112.50,1112.50,1112.50,1112.50,0,1,1.00
12/21/2004,21:53,1112.75,1112.75,1112.75,1112.75,40,0,40.00
12/21/2004,21:54,1112.50,1112.50,1112.50,1112.50,0,6,6.00
12/21/2004,21:56,1112.75,1112.75,1112.75,1112.75,1,0,1.00
12/21/2004,22:01,1112.50,1112.50,1112.50,1112.50,0,4,4.00
12/21/2004,22:02,1112.75,1112.75,1112.75,1112.75,30,0,30.00
12/21/2004,22:04,1112.50,1112.50,1112.50,1112.50,0,5,5.00
12/21/2004,22:05,1112.50,1112.50,1112.50,1112.50,0,5,5.00
12/21/2004,22:06,1112.50,1112.50,1112.50,1112.50,0,1,1.00
12/21/2004,22:12,1112.50,1112.50,1112.50,1112.50,0,5,5.00
12/21/2004,22:14,1112.50,1112.50,1112.50,1112.50,0,5,5.00
12/21/2004,22:15,1112.75,1112.75,1112.50,1112.50,2,5,7.00
12/21/2004,22:16,1112.50,1112.50,1112.50,1112.50,0,1,1.00
12/21/2004,22:23,1112.50,1112.50,1112.50,1112.50,0,9,9.00
12/21/2004,22:24,1112.50,1112.50,1112.50,1112.50,0,3,3.00
12/21/2004,22:29,1112.50,1112.50,1112.50,1112.50,0,5,5.00
12/21/2004,22:30,1112.50,1112.50,1112.50,1112.50,0,5,5.00
12/21/2004,22:34,1112.75,1112.75,1112.50,1112.50,1,5,6.00
12/21/2004,22:37,1112.50,1112.50,1112.50,1112.50,0,5,5.00
12/21/2004,22:39,1112.50,1112.50,1112.50,1112.50,0,1,1.00
12/21/2004,22:46,1112.50,1112.50,1112.50,1112.50,0,6,6.00
12/21/2004,22:57,1112.50,1112.50,1112.50,1112.50,0,4,4.00
12/21/2004,23:01,1112.50,1112.50,1112.50,1112.50,0,5,5.00
12/21/2004,23:04,1112.25,1112.25,1112.25,1112.25,0,52,52.00
12/21/2004,23:14,1112.25,1112.25,1112.25,1112.25,0,3,3.00
12/21/2004,23:20,1112.25,1112.25,1112.25,1112.25,0,3,3.00
12/21/2004,23:21,1112.50,1112.50,1112.25,1112.25,1,2,3.00
12/21/2004,23:31,1112.50,1112.50,1112.50,1112.50,1,0,1.00
12/21/2004,23:33,1112.50,1112.50,1112.50,1112.50,1,0,1.00
12/21/2004,23:34,1112.50,1112.50,1112.50,1112.50,6,0,6.00
12/21/2004,23:37,1112.50,1112.50,1112.50,1112.50,1,0,1.00
12/21/2004,23:38,1112.50,1112.50,1112.50,1112.50,1,0,1.00
12/21/2004,23:53,1112.50,1112.50,1112.50,1112.50,6,0,6.00
12/21/2004,23:55,1112.25,1112.25,1112.25,1112.25,0,1,1.00
12/22/2004,00:07,1112.50,1112.50,1112.50,1112.50,5,0,5.00
12/22/2004,00:11,1112.50,1112.50,1112.50,1112.50,1,0,1.00
12/22/2004,00:18,1112.50,1112.50,1112.50,1112.50,5,0,5.00
12/22/2004,00:19,1112.50,1112.50,1112.50,1112.50,5,0,5.00
12/22/2004,00:24,1112.50,1112.50,1112.50,1112.50,5,0,5.00
12/22/2004,00:27,1112.75,1112.75,1112.75,1112.75,2,0,2.00
12/22/2004,00:29,1112.50,1112.50,1112.50,1112.50,0,4,4.00
12/22/2004,00:32,1112.75,1112.75,1112.75,1112.75,3,0,3.00
12/22/2004,00:33,1112.50,1112.50,1112.50,1112.50,0,1,1.00
12/22/2004,00:34,1112.50,1112.50,1112.50,1112.50,0,1,1.00
12/22/2004,00:44,1112.75,1112.75,1112.75,1112.75,21,0,21.00
12/22/2004,00:46,1112.75,1112.75,1112.75,1112.75,2,0,2.00
12/22/2004,00:51,1112.75,1112.75,1112.75,1112.75,10,0,10.00
12/22/2004,00:52,1112.50,1112.50,1112.50,1112.50,0,2,2.00
12/22/2004,00:55,1112.50,1112.50,1112.50,1112.50,0,4,4.00
12/22/2004,01:00,1112.50,1112.50,1112.50,1112.50,0,3,3.00
12/22/2004,01:05,1112.50,1112.50,1112.50,1112.50,0,8,8.00
12/22/2004,01:06,1112.50,1112.75,1112.50,1112.75,22,1,23.00
12/22/2004,01:16,1112.75,1112.75,1112.75,1112.75,1,0,1.00
12/22/2004,01:19,1112.75,1112.75,1112.75,1112.75,2,0,2.00
12/22/2004,01:20,1112.75,1112.75,1112.75,1112.75,5,0,5.00
12/22/2004,01:21,1112.75,1112.75,1112.75,1112.75,3,0,3.00
12/22/2004,01:23,1112.50,1112.50,1112.50,1112.50,0,2,2.00
12/22/2004,01:25,1112.50,1112.50,1112.50,1112.50,0,2,2.00
12/22/2004,01:27,1112.75,1112.75,1112.75,1112.75,1,0,1.00
12/22/2004,01:28,1112.50,1112.50,1112.50,1112.50,0,12,12.00
12/22/2004,01:32,1112.50,1112.50,1112.50,1112.50,0,2,2.00
12/22/2004,01:33,1112.50,1112.50,1112.50,1112.50,0,16,16.00
12/22/2004,01:38,1112.75,1112.75,1112.75,1112.75,2,0,2.00
12/22/2004,01:39,1112.75,1112.75,1112.75,1112.75,2,0,2.00
12/22/2004,01:42,1112.50,1112.50,1112.25,1112.25,0,16,16.00
12/22/2004,01:46,1112.50,1112.50,1112.50,1112.50,15,0,15.00
12/22/2004,01:47,1112.50,1112.50,1112.50,1112.50,5,0,5.00
12/22/2004,01:48,1112.50,1112.50,1112.50,1112.50,10,0,10.00
12/22/2004,01:49,1112.50,1112.50,1112.50,1112.50,1,0,1.00
12/22/2004,01:50,1112.50,1112.50,1112.50,1112.50,3,0,3.00
12/22/2004,01:51,1112.50,1112.50,1112.50,1112.50,10,0,10.00
12/22/2004,01:52,1112.50,1112.50,1112.50,1112.50,50,0,50.00
12/22/2004,01:54,1112.50,1112.50,1112.50,1112.50,5,0,5.00
12/22/2004,01:59,1112.50,1112.50,1112.50,1112.50,30,0,30.00
12/22/2004,02:00,1112.75,1112.75,1112.50,1112.50,4,28,32.00
12/22/2004,02:01,1112.50,1112.50,1112.25,1112.50,30,42,72.00
12/22/2004,02:02,1112.50,1112.75,1112.25,1112.75,77,10,87.00
12/22/2004,02:03,1112.50,1112.50,1112.25,1112.50,21,29,50.00
12/22/2004,02:04,1112.50,1112.50,1112.50,1112.50,34,0,34.00
12/22/2004,02:05,1112.50,1112.50,1112.50,1112.50,51,0,51.00
12/22/2004,02:06,1112.50,1112.50,1112.50,1112.50,3,0,3.00
12/22/2004,02:07,1112.75,1113.00,1112.75,1112.75,108,22,130.00
12/22/2004,02:08,1112.75,1112.75,1112.75,1112.75,0,42,42.00
12/22/2004,02:09,1112.75,1112.75,1112.75,1112.75,0,15,15.00
12/22/2004,02:10,1112.75,1112.75,1112.75,1112.75,0,21,21.00
12/22/2004,02:11,1112.75,1113.00,1112.50,1113.00,11,8,19.00
12/22/2004,02:12,1112.75,1112.75,1112.75,1112.75,0,3,3.00
12/22/2004,02:13,1112.75,1112.75,1112.75,1112.75,0,2,2.00
12/22/2004,02:15,1112.75,1112.75,1112.75,1112.75,0,29,29.00
12/22/2004,02:18,1112.75,1112.75,1112.75,1112.75,0,26,26.00
12/22/2004,02:19,1112.75,1112.75,1112.75,1112.75,0,1,1.00
12/22/2004,02:21,1112.50,1112.50,1112.50,1112.50,0,1,1.00
12/22/2004,02:23,1112.75,1112.75,1112.75,1112.75,62,0,62.00
12/22/2004,02:24,1112.75,1112.75,1112.50,1112.50,5,1,6.00
12/22/2004,02:25,1112.75,1112.75,1112.75,1112.75,20,0,20.00
12/22/2004,02:27,1112.75,1112.75,1112.75,1112.75,25,0,25.00
12/22/2004,02:28,1112.75,1112.75,1112.75,1112.75,12,0,12.00
12/22/2004,02:29,1112.75,1112.75,1112.50,1112.50,8,1,9.00
12/22/2004,02:31,1112.50,1112.50,1112.50,1112.50,0,13,13.00
12/22/2004,02:32,1112.50,1112.50,1112.50,1112.50,0,17,17.00
12/22/2004,02:33,1112.75,1112.75,1112.75,1112.75,10,0,10.00
12/22/2004,02:36,1112.50,1112.75,1112.50,1112.75,65,1,66.00
12/22/2004,02:39,1112.75,1112.75,1112.75,1112.75,2,0,2.00
12/22/2004,02:40,1112.75,1112.75,1112.75,1112.75,1,0,1.00
12/22/2004,02:41,1113.00,1113.00,1113.00,1113.00,2,0,2.00
12/22/2004,02:42,1112.75,1112.75,1112.75,1112.75,0,5,5.00
12/22/2004,02:43,1112.75,1113.00,1112.75,1113.00,1,3,4.00
12/22/2004,02:45,1113.00,1113.00,1113.00,1113.00,3,0,3.00
12/22/2004,02:46,1113.00,1113.00,1113.00,1113.00,16,0,16.00
12/22/2004,02:47,1113.00,1113.00,1113.00,1113.00,5,0,5.00
12/22/2004,02:48,1113.00,1113.25,1113.00,1113.00,217,1,218.00
12/22/2004,02:49,1113.25,1113.50,1113.25,1113.50,354,0,354.00
12/22/2004,02:50,1113.25,1113.25,1113.25,1113.25,0,148,148.00
12/22/2004,02:51,1113.25,1113.50,1113.25,1113.25,2,102,104.00
12/22/2004,02:52,1113.50,1113.50,1113.25,1113.25,14,9,23.00
12/22/2004,02:53,1113.25,1113.50,1113.25,1113.50,5,5,10.00
12/22/2004,02:55,1113.25,1113.50,1113.25,1113.50,37,30,67.00
12/22/2004,02:56,1113.50,1113.50,1113.50,1113.50,3,0,3.00
12/22/2004,02:57,1113.50,1113.50,1113.50,1113.50,66,0,66.00
12/22/2004,02:58,1113.75,1113.75,1113.50,1113.50,106,189,295.00
12/22/2004,02:59,1113.50,1113.75,1113.50,1113.75,1,5,6.00
12/22/2004,03:00,1113.75,1114.00,1113.75,1114.00,197,1,198.00
12/22/2004,03:01,1114.00,1114.75,1114.00,1114.75,309,27,336.00
12/22/2004,03:02,1114.50,1114.50,1114.25,1114.50,4,80,84.00
12/22/2004,03:03,1114.25,1114.50,1114.25,1114.50,45,1,46.00
12/22/2004,03:04,1114.25,1114.50,1114.00,1114.50,129,93,222.00
12/22/2004,03:05,1114.50,1114.75,1114.25,1114.25,19,15,34.00
12/22/2004,03:06,1114.50,1114.75,1114.50,1114.50,52,66,118.00
12/22/2004,03:07,1114.50,1114.75,1114.50,1114.75,7,50,57.00
12/22/2004,03:08,1114.75,1115.00,1114.75,1114.75,61,1,62.00
12/22/2004,03:09,1114.50,1114.75,1114.50,1114.75,92,2,94.00
12/22/2004,03:10,1114.75,1114.75,1114.75,1114.75,49,0,49.00
12/22/2004,03:11,1114.75,1114.75,1114.50,1114.75,3,110,113.00
12/22/2004,03:12,1114.50,1114.50,1114.25,1114.25,0,126,126.00
12/22/2004,03:13,1114.50,1114.75,1114.50,1114.75,305,0,305.00
12/22/2004,03:14,1114.75,1114.75,1114.75,1114.75,3,0,3.00
12/22/2004,03:15,1114.75,1114.75,1114.75,1114.75,89,0,89.00
12/22/2004,03:16,1114.75,1114.75,1114.75,1114.75,1,0,1.00
12/22/2004,03:17,1114.75,1114.75,1114.50,1114.75,5,1,6.00
12/22/2004,03:18,1114.50,1114.50,1114.50,1114.50,0,3,3.00
12/22/2004,03:19,1114.50,1114.50,1114.50,1114.50,0,11,11.00
12/22/2004,03:21,1114.50,1114.75,1114.50,1114.75,1,27,28.00
12/22/2004,03:22,1114.75,1114.75,1114.75,1114.75,1,0,1.00
12/22/2004,03:24,1114.75,1114.75,1114.75,1114.75,100,0,100.00
12/22/2004,03:25,1114.75,1114.75,1114.75,1114.75,1,0,1.00
12/22/2004,03:27,1114.50,1114.50,1114.50,1114.50,0,10,10.00
12/22/2004,03:28,1114.50,1114.50,1114.50,1114.50,0,4,4.00
12/22/2004,03:29,1114.50,1114.50,1114.25,1114.50,50,129,179.00
12/22/2004,03:30,1114.25,1114.25,1114.25,1114.25,0,4,4.00
12/22/2004,03:31,1114.50,1114.50,1114.25,1114.25,15,2,17.00
12/22/2004,03:33,1114.25,1114.25,1114.00,1114.00,0,38,38.00
12/22/2004,03:34,1114.00,1114.00,1114.00,1114.00,0,23,23.00
12/22/2004,03:37,1114.25,1114.25,1114.25,1114.25,83,0,83.00
12/22/2004,03:38,1114.25,1114.25,1114.25,1114.25,1,0,1.00
12/22/2004,03:39,1114.25,1114.25,1114.25,1114.25,20,0,20.00
12/22/2004,03:40,1114.00,1114.25,1114.00,1114.25,1,1,2.00
12/22/2004,03:41,1114.25,1114.25,1114.25,1114.25,1,0,1.00
12/22/2004,03:42,1114.00,1114.00,1114.00,1114.00,0,5,5.00
12/22/2004,03:43,1114.25,1114.25,1114.25,1114.25,3,0,3.00
12/22/2004,03:45,1114.00,1114.25,1114.00,1114.25,13,6,19.00
12/22/2004,03:46,1114.25,1114.25,1114.25,1114.25,1,0,1.00
12/22/2004,03:48,1114.25,1114.25,1114.25,1114.25,1,0,1.00
12/22/2004,03:49,1114.25,1114.25,1114.25,1114.25,2,0,2.00
12/22/2004,03:50,1114.25,1114.25,1114.25,1114.25,49,0,49.00
12/22/2004,03:51,1114.25,1114.25,1114.25,1114.25,11,0,11.00
12/22/2004,03:52,1114.25,1114.25,1114.25,1114.25,18,0,18.00
12/22/2004,03:54,1114.25,1114.25,1114.25,1114.25,1,0,1.00
12/22/2004,03:55,1114.25,1114.25,1114.25,1114.25,1,0,1.00
12/22/2004,03:56,1114.25,1114.50,1114.25,1114.50,3,0,3.00
12/22/2004,03:57,1114.25,1114.25,1114.25,1114.25,0,12,12.00
12/22/2004,03:58,1114.25,1114.25,1114.25,1114.25,0,1,1.00
12/22/2004,03:59,1114.25,1114.25,1114.25,1114.25,0,1,1.00
12/22/2004,04:00,1114.50,1114.75,1114.50,1114.50,43,41,84.00
12/22/2004,04:01,1114.50,1114.50,1114.50,1114.50,0,2,2.00
12/22/2004,04:02,1114.50,1114.50,1114.50,1114.50,0,2,2.00
12/22/2004,04:04,1114.50,1114.50,1114.50,1114.50,0,14,14.00
12/22/2004,04:05,1114.50,1114.50,1114.50,1114.50,0,8,8.00
12/22/2004,04:06,1114.50,1114.50,1114.50,1114.50,0,4,4.00
12/22/2004,04:08,1114.75,1114.75,1114.75,1114.75,10,0,10.00
12/22/2004,04:10,1114.50,1114.50,1114.50,1114.50,0,4,4.00
12/22/2004,04:11,1114.50,1114.50,1114.50,1114.50,0,6,6.00
12/22/2004,04:13,1114.75,1114.75,1114.75,1114.75,115,0,115.00
12/22/2004,04:14,1115.00,1115.00,1115.00,1115.00,110,0,110.00
12/22/2004,04:15,1115.00,1115.25,1115.00,1115.00,34,36,70.00
12/22/2004,04:16,1115.25,1115.25,1115.00,1115.00,1,52,53.00
12/22/2004,04:17,1115.00,1115.25,1115.00,1115.00,1,6,7.00
12/22/2004,04:18,1115.00,1115.25,1115.00,1115.00,2,14,16.00
12/22/2004,04:19,1115.00,1115.00,1115.00,1115.00,0,16,16.00
12/22/2004,04:20,1115.25,1115.25,1115.00,1115.00,3,6,9.00
12/22/2004,04:21,1115.00,1115.25,1115.00,1115.00,211,3,214.00
12/22/2004,04:22,1115.25,1115.25,1115.00,1115.00,1,19,20.00
12/22/2004,04:23,1114.75,1115.25,1114.75,1115.00,72,58,130.00
12/22/2004,04:24,1115.00,1115.00,1115.00,1115.00,0,1,1.00
12/22/2004,04:25,1115.00,1115.25,1115.00,1115.00,13,5,18.00
12/22/2004,04:26,1115.00,1115.25,1115.00,1115.00,12,19,31.00
12/22/2004,04:27,1115.25,1115.25,1114.75,1114.75,1,1,2.00
12/22/2004,04:31,1114.75,1114.75,1114.75,1114.75,0,5,5.00
12/22/2004,04:32,1114.75,1114.75,1114.75,1114.75,0,1,1.00
12/22/2004,04:35,1114.75,1114.75,1114.75,1114.75,0,25,25.00
12/22/2004,04:38,1114.75,1114.75,1114.50,1114.75,9,75,84.00
12/22/2004,04:40,1114.50,1114.50,1114.50,1114.50,0,64,64.00
12/22/2004,04:41,1114.50,1114.50,1114.50,1114.50,0,19,19.00
12/22/2004,04:42,1114.50,1114.50,1114.50,1114.50,0,2,2.00
12/22/2004,04:43,1114.75,1114.75,1114.50,1114.50,2,29,31.00
12/22/2004,04:44,1114.50,1114.75,1114.50,1114.50,2,14,16.00
12/22/2004,04:45,1114.50,1114.50,1114.50,1114.50,0,14,14.00
12/22/2004,04:46,1114.50,1114.50,1114.50,1114.50,0,18,18.00
12/22/2004,04:47,1114.50,1114.50,1114.25,1114.25,0,2,2.00
12/22/2004,04:48,1114.50,1114.50,1114.50,1114.50,1,0,1.00
12/22/2004,04:49,1114.50,1114.50,1114.50,1114.50,12,0,12.00
12/22/2004,04:50,1114.50,1114.50,1114.50,1114.50,1,0,1.00
12/22/2004,04:51,1114.50,1114.50,1114.50,1114.50,3,0,3.00
12/22/2004,04:52,1114.50,1114.50,1114.50,1114.50,4,0,4.00
12/22/2004,04:54,1114.75,1114.75,1114.75,1114.75,7,0,7.00
12/22/2004,04:57,1114.50,1114.50,1114.50,1114.50,0,3,3.00
12/22/2004,04:58,1114.50,1114.75,1114.50,1114.75,40,1,41.00
12/22/2004,05:03,1114.75,1114.75,1114.50,1114.50,1,1,2.00
12/22/2004,05:04,1114.50,1114.50,1114.50,1114.50,0,1,1.00
12/22/2004,05:08,1114.75,1114.75,1114.75,1114.75,5,0,5.00
12/22/2004,05:10,1114.50,1114.50,1114.50,1114.50,0,1,1.00
12/22/2004,05:11,1114.75,1114.75,1114.75,1114.75,10,0,10.00
12/22/2004,05:12,1114.50,1114.50,1114.50,1114.50,0,1,1.00
12/22/2004,05:13,1114.75,1114.75,1114.75,1114.75,10,0,10.00
12/22/2004,05:14,1114.50,1114.50,1114.50,1114.50,0,1,1.00
12/22/2004,05:15,1114.50,1114.50,1114.50,1114.50,0,2,2.00
12/22/2004,05:16,1114.50,1114.50,1114.50,1114.50,0,1,1.00
12/22/2004,05:17,1114.75,1114.75,1114.75,1114.75,36,0,36.00
12/22/2004,05:18,1115.00,1115.00,1114.75,1114.75,1,3,4.00
12/22/2004,05:19,1114.75,1114.75,1114.75,1114.75,0,2,2.00
12/22/2004,05:20,1114.75,1115.00,1114.75,1115.00,40,2,42.00
12/22/2004,05:21,1114.75,1114.75,1114.75,1114.75,0,1,1.00
12/22/2004,05:22,1114.75,1114.75,1114.75,1114.75,0,15,15.00
12/22/2004,05:23,1114.75,1114.75,1114.75,1114.75,0,4,4.00
12/22/2004,05:24,1114.50,1114.50,1114.50,1114.50,0,4,4.00
12/22/2004,05:25,1114.50,1114.50,1114.50,1114.50,0,2,2.00
12/22/2004,05:26,1114.50,1114.50,1114.50,1114.50,0,1,1.00
12/22/2004,05:29,1114.75,1114.75,1114.50,1114.50,1,4,5.00
12/22/2004,05:30,1114.50,1114.50,1114.50,1114.50,0,25,25.00
12/22/2004,05:32,1114.50,1114.50,1114.50,1114.50,0,28,28.00
12/22/2004,05:33,1114.25,1114.50,1114.25,1114.50,1,32,33.00
12/22/2004,05:34,1114.25,1114.25,1114.25,1114.25,0,10,10.00
12/22/2004,05:36,1114.50,1114.50,1114.50,1114.50,11,0,11.00
12/22/2004,05:37,1114.50,1114.50,1114.25,1114.25,13,1,14.00
12/22/2004,05:38,1114.50,1114.50,1114.50,1114.50,28,0,28.00
12/22/2004,05:39,1114.50,1114.50,1114.50,1114.50,3,0,3.00
12/22/2004,05:40,1114.50,1114.75,1114.50,1114.75,4,0,4.00
12/22/2004,05:43,1114.50,1114.50,1114.50,1114.50,0,5,5.00
12/22/2004,05:44,1114.50,1114.50,1114.50,1114.50,0,10,10.00
12/22/2004,05:45,1114.50,1114.50,1114.50,1114.50,0,47,47.00
12/22/2004,05:46,1114.25,1114.25,1114.00,1114.25,3,66,69.00
12/22/2004,05:47,1114.25,1114.25,1114.25,1114.25,23,0,23.00
12/22/2004,05:48,1114.00,1114.00,1114.00,1114.00,0,10,10.00
12/22/2004,05:49,1114.00,1114.00,1114.00,1114.00,0,5,5.00
12/22/2004,05:50,1114.00,1114.00,1114.00,1114.00,0,20,20.00
12/22/2004,05:51,1114.00,1114.00,1114.00,1114.00,0,1,1.00
12/22/2004,05:52,1114.00,1114.00,1114.00,1114.00,0,2,2.00
12/22/2004,05:53,1114.00,1114.00,1114.00,1114.00,0,72,72.00
12/22/2004,05:54,1114.25,1114.25,1114.00,1114.00,2,1,3.00
12/22/2004,05:55,1114.00,1114.00,1114.00,1114.00,0,2,2.00
12/22/2004,05:56,1114.00,1114.00,1114.00,1114.00,0,1,1.00
12/22/2004,05:57,1114.00,1114.00,1114.00,1114.00,0,22,22.00
12/22/2004,05:58,1113.75,1114.00,1113.75,1114.00,16,21,37.00
12/22/2004,06:00,1113.75,1113.75,1113.75,1113.75,0,267,267.00
12/22/2004,06:01,1113.75,1113.75,1113.75,1113.75,0,4,4.00
12/22/2004,06:02,1113.75,1113.75,1113.75,1113.75,0,101,101.00
12/22/2004,06:03,1113.75,1113.75,1113.75,1113.75,0,10,10.00
12/22/2004,06:05,1114.00,1114.00,1114.00,1114.00,1,0,1.00
12/22/2004,06:06,1114.00,1114.00,1114.00,1114.00,165,0,165.00
12/22/2004,06:07,1114.00,1114.00,1114.00,1114.00,4,0,4.00
12/22/2004,06:09,1114.00,1114.00,1114.00,1114.00,2,0,2.00
12/22/2004,06:10,1114.00,1114.25,1114.00,1114.25,49,31,80.00
12/22/2004,06:11,1114.00,1114.00,1114.00,1114.00,0,55,55.00
12/22/2004,06:13,1114.00,1114.00,1114.00,1114.00,0,74,74.00
12/22/2004,06:14,1114.00,1114.00,1113.75,1113.75,0,6,6.00
12/22/2004,06:15,1113.75,1113.75,1113.75,1113.75,0,85,85.00
12/22/2004,06:16,1113.50,1113.75,1113.50,1113.75,2,10,12.00
12/22/2004,06:17,1113.75,1113.75,1113.75,1113.75,1,0,1.00
12/22/2004,06:18,1113.75,1113.75,1113.50,1113.50,22,63,85.00
12/22/2004,06:19,1113.50,1113.50,1113.50,1113.50,0,2,2.00
12/22/2004,06:20,1113.75,1113.75,1113.50,1113.50,1,6,7.00
12/22/2004,06:21,1113.50,1113.50,1113.50,1113.50,0,10,10.00
12/22/2004,06:22,1113.50,1113.75,1113.50,1113.50,10,8,18.00
12/22/2004,06:23,1113.75,1113.75,1113.75,1113.75,14,0,14.00
12/22/2004,06:24,1113.50,1113.50,1113.25,1113.25,0,26,26.00
12/22/2004,06:25,1113.50,1113.50,1113.50,1113.50,1,0,1.00
12/22/2004,06:26,1113.50,1113.50,1113.50,1113.50,52,0,52.00
12/22/2004,06:27,1113.50,1113.50,1113.25,1113.50,82,1,83.00
12/22/2004,06:29,1113.75,1113.75,1113.50,1113.50,2,2,4.00
12/22/2004,06:30,1113.75,1113.75,1113.75,1113.75,9,0,9.00
12/22/2004,06:31,1113.75,1113.75,1113.75,1113.75,19,0,19.00
12/22/2004,06:32,1113.75,1113.75,1113.50,1113.50,16,19,35.00
12/22/2004,06:33,1113.50,1113.50,1113.50,1113.50,0,32,32.00
12/22/2004,06:34,1113.50,1113.75,1113.50,1113.50,1,77,78.00
12/22/2004,06:36,1113.75,1113.75,1113.75,1113.75,1,0,1.00
12/22/2004,06:37,1113.75,1113.75,1113.75,1113.75,5,0,5.00
12/22/2004,06:39,1113.50,1113.50,1113.50,1113.50,0,15,15.00
12/22/2004,06:41,1113.50,1113.50,1113.50,1113.50,0,1,1.00
12/22/2004,06:42,1113.75,1113.75,1113.50,1113.50,10,1,11.00
12/22/2004,06:43,1113.50,1113.50,1113.50,1113.50,0,8,8.00
12/22/2004,06:44,1113.50,1113.50,1113.50,1113.50,0,20,20.00
12/22/2004,06:45,1113.50,1113.50,1113.50,1113.50,0,32,32.00
12/22/2004,06:46,1113.50,1113.50,1113.50,1113.50,0,10,10.00
12/22/2004,06:47,1113.75,1113.75,1113.50,1113.50,1,13,14.00
12/22/2004,06:48,1113.50,1113.50,1113.50,1113.50,0,1,1.00
12/22/2004,06:49,1113.50,1113.75,1113.50,1113.75,1,45,46.00
12/22/2004,06:50,1113.50,1113.75,1113.50,1113.75,10,5,15.00
12/22/2004,06:51,1113.50,1113.50,1113.50,1113.50,0,7,7.00
12/22/2004,06:52,1113.50,1113.50,1113.50,1113.50,0,1,1.00
12/22/2004,06:53,1113.75,1113.75,1113.75,1113.75,4,0,4.00
12/22/2004,06:54,1113.50,1113.75,1113.50,1113.75,1,1,2.00
12/22/2004,06:56,1113.75,1113.75,1113.75,1113.75,141,0,141.00
12/22/2004,06:57,1113.75,1113.75,1113.75,1113.75,3,0,3.00
12/22/2004,06:59,1113.75,1113.75,1113.75,1113.75,4,0,4.00
12/22/2004,07:00,1113.75,1113.75,1113.75,1113.75,3,0,3.00
12/22/2004,07:02,1113.50,1113.50,1113.50,1113.50,0,1,1.00
12/22/2004,07:04,1113.75,1113.75,1113.50,1113.50,2,1,3.00
12/22/2004,07:05,1113.75,1113.75,1113.75,1113.75,58,0,58.00
12/22/2004,07:06,1113.75,1114.00,1113.50,1113.75,26,76,102.00
12/22/2004,07:07,1113.50,1113.50,1113.50,1113.50,0,1,1.00
12/22/2004,07:08,1113.75,1113.75,1113.75,1113.75,1,0,1.00
12/22/2004,07:10,1113.75,1113.75,1113.75,1113.75,4,0,4.00
12/22/2004,07:11,1113.75,1113.75,1113.75,1113.75,54,0,54.00
12/22/2004,07:12,1113.75,1113.75,1113.75,1113.75,25,0,25.00
12/22/2004,07:13,1114.00,1114.00,1114.00,1114.00,1,0,1.00
12/22/2004,07:14,1114.00,1114.00,1114.00,1114.00,2,0,2.00
12/22/2004,07:15,1114.00,1114.00,1114.00,1114.00,1,0,1.00
12/22/2004,07:16,1114.00,1114.25,1114.00,1114.25,77,0,77.00
12/22/2004,07:17,1114.00,1114.25,1114.00,1114.25,1,6,7.00
12/22/2004,07:18,1114.25,1114.25,1114.00,1114.00,13,1,14.00
12/22/2004,07:19,1114.25,1114.25,1114.25,1114.25,15,0,15.00
12/22/2004,07:20,1114.25,1114.25,1114.00,1114.25,177,1,178.00
12/22/2004,07:21,1114.25,1114.25,1114.25,1114.25,126,0,126.00
12/22/2004,07:22,1114.25,1114.50,1114.00,1114.00,5,60,65.00
12/22/2004,07:23,1114.00,1114.00,1114.00,1114.00,0,2,2.00
12/22/2004,07:24,1114.25,1114.50,1114.25,1114.25,81,8,89.00
12/22/2004,07:25,1114.50,1114.50,1114.25,1114.25,1,1,2.00
12/22/2004,07:26,1114.25,1114.25,1114.25,1114.25,0,48,48.00
12/22/2004,07:27,1114.25,1114.75,1114.25,1114.50,254,52,306.00
12/22/2004,07:28,1114.75,1114.75,1114.50,1114.75,6,22,28.00
12/22/2004,07:29,1114.75,1114.75,1114.50,1114.50,46,139,185.00
12/22/2004,07:30,1114.50,1114.75,1114.25,1114.25,63,37,100.00
12/22/2004,07:31,1114.75,1114.75,1114.50,1114.75,190,8,198.00
12/22/2004,07:32,1114.75,1114.75,1113.50,1114.00,322,379,701.00
12/22/2004,07:33,1114.00,1114.00,1113.75,1114.00,79,101,180.00
12/22/2004,07:34,1113.75,1114.00,1113.75,1114.00,42,22,64.00
12/22/2004,07:35,1114.25,1114.25,1113.75,1114.00,72,63,135.00
12/22/2004,07:36,1114.25,1114.25,1114.00,1114.25,209,4,213.00
12/22/2004,07:37,1114.25,1114.50,1114.00,1114.25,62,15,77.00
12/22/2004,07:38,1114.00,1114.00,1114.00,1114.00,0,28,28.00
12/22/2004,07:39,1114.25,1114.50,1114.00,1114.00,77,26,103.00
12/22/2004,07:40,1114.00,1114.00,1113.50,1113.50,1,218,219.00
12/22/2004,07:41,1113.75,1114.00,1113.50,1113.75,50,17,67.00
12/22/2004,07:42,1113.75,1113.75,1113.50,1113.75,125,10,135.00
12/22/2004,07:43,1113.50,1113.75,1113.25,1113.50,14,259,273.00
12/22/2004,07:44,1113.50,1113.50,1113.50,1113.50,0,68,68.00
12/22/2004,07:45,1113.50,1113.75,1113.50,1113.75,1,65,66.00
12/22/2004,07:46,1113.50,1113.75,1113.50,1113.75,3,43,46.00
12/22/2004,07:47,1113.50,1113.50,1113.50,1113.50,0,1,1.00
12/22/2004,07:48,1113.50,1113.75,1113.50,1113.75,74,2,76.00
12/22/2004,07:50,1113.50,1113.75,1113.50,1113.75,1,1,2.00
12/22/2004,07:51,1113.75,1113.75,1113.50,1113.50,3,4,7.00
12/22/2004,07:52,1113.50,1113.75,1113.50,1113.75,1,5,6.00
12/22/2004,07:53,1113.75,1113.75,1113.75,1113.75,2,0,2.00
12/22/2004,07:54,1113.75,1113.75,1113.50,1113.75,3,2,5.00
12/22/2004,07:55,1113.50,1113.50,1113.50,1113.50,0,8,8.00
12/22/2004,07:56,1113.75,1114.00,1113.75,1114.00,217,0,217.00
12/22/2004,07:57,1113.75,1114.00,1113.75,1113.75,3,74,77.00
12/22/2004,07:58,1113.75,1113.75,1113.50,1113.50,0,52,52.00
12/22/2004,07:59,1113.50,1113.50,1113.25,1113.50,2,84,86.00
12/22/2004,08:00,1113.25,1113.50,1113.25,1113.25,1,5,6.00
12/22/2004,08:01,1113.25,1113.25,1113.25,1113.25,0,32,32.00
12/22/2004,08:02,1113.50,1113.50,1113.50,1113.50,20,0,20.00
12/22/2004,08:03,1113.50,1113.75,1113.50,1113.75,244,26,270.00
12/22/2004,08:04,1113.75,1113.75,1113.75,1113.75,10,0,10.00
12/22/2004,08:06,1113.50,1113.50,1113.50,1113.50,0,16,16.00
12/22/2004,08:07,1113.75,1113.75,1113.75,1113.75,1,0,1.00
12/22/2004,08:08,1113.50,1113.75,1113.50,1113.50,1,33,34.00
12/22/2004,08:09,1113.50,1113.75,1113.50,1113.75,4,170,174.00
12/22/2004,08:10,1113.75,1113.75,1113.50,1113.50,98,1,99.00
12/22/2004,08:11,1113.75,1113.75,1113.50,1113.75,77,2,79.00
12/22/2004,08:12,1113.75,1113.75,1113.75,1113.75,11,0,11.00
12/22/2004,08:14,1113.75,1113.75,1113.50,1113.50,28,1,29.00
12/22/2004,08:15,1113.50,1113.50,1113.50,1113.50,0,141,141.00
12/22/2004,08:16,1113.50,1113.75,1113.25,1113.50,14,27,41.00
12/22/2004,08:17,1113.50,1113.50,1113.25,1113.25,6,2,8.00
12/22/2004,08:18,1113.50,1113.50,1113.25,1113.25,40,1,41.00
12/22/2004,08:19,1113.50,1113.50,1113.25,1113.25,4,88,92.00
12/22/2004,08:20,1113.50,1113.50,1113.00,1113.00,2,152,154.00
12/22/2004,08:21,1113.00,1113.00,1113.00,1113.00,0,38,38.00
12/22/2004,08:22,1113.00,1113.25,1113.00,1113.25,2,3,5.00
12/22/2004,08:23,1113.00,1113.00,1113.00,1113.00,0,5,5.00
12/22/2004,08:24,1113.00,1113.00,1112.75,1113.00,12,175,187.00
12/22/2004,08:25,1113.00,1113.00,1113.00,1113.00,9,0,9.00
12/22/2004,08:26,1112.75,1113.00,1112.75,1112.75,6,160,166.00
12/22/2004,08:27,1112.75,1112.75,1112.50,1112.50,60,248,308.00
12/22/2004,08:28,1112.50,1112.75,1112.25,1112.50,134,542,676.00
12/22/2004,08:29,1112.50,1112.75,1112.25,1112.50,81,82,163.00
12/22/2004,08:30,1112.50,1113.00,1112.25,1112.50,359,386,745.00
12/22/2004,08:31,1112.50,1113.00,1112.00,1112.00,1742,1571,3313.00
12/22/2004,08:32,1112.25,1112.75,1112.00,1112.50,1061,865,1926.00
12/22/2004,08:33,1112.50,1112.75,1112.50,1112.75,878,160,1038.00
12/22/2004,08:34,1112.75,1113.25,1112.50,1113.25,1581,137,1718.00
12/22/2004,08:35,1113.25,1114.25,1113.00,1114.00,3136,1457,4593.00
12/22/2004,08:36,1114.00,1114.25,1113.50,1113.50,509,672,1181.00
12/22/2004,08:37,1113.50,1114.25,1113.50,1113.50,666,486,1152.00
12/22/2004,08:38,1113.50,1113.50,1113.00,1113.50,466,1161,1627.00
12/22/2004,08:39,1113.50,1113.75,1113.25,1113.50,389,341,730.00
12/22/2004,08:40,1113.50,1113.75,1113.25,1113.75,240,665,905.00
12/22/2004,08:41,1113.75,1114.25,1113.50,1114.25,1177,182,1359.00
12/22/2004,08:42,1114.25,1114.75,1114.25,1114.25,1837,1061,2898.00
12/22/2004,08:43,1114.25,1114.50,1113.75,1114.00,591,853,1444.00
12/22/2004,08:44,1114.00,1114.25,1113.75,1114.25,470,564,1034.00
12/22/2004,08:45,1114.25,1114.25,1113.25,1113.25,289,1689,1978.00
12/22/2004,08:46,1113.25,1113.50,1112.75,1112.75,430,1322,1752.00
12/22/2004,08:47,1113.00,1113.25,1112.50,1112.75,707,1469,2176.00
12/22/2004,08:48,1112.50,1113.25,1112.50,1113.25,1333,90,1423.00
12/22/2004,08:49,1113.25,1113.50,1113.00,1113.25,682,404,1086.00
12/22/2004,08:50,1113.25,1113.75,1113.25,1113.75,629,222,851.00
12/22/2004,08:51,1113.50,1114.00,1113.25,1113.50,471,710,1181.00
12/22/2004,08:52,1113.25,1113.50,1113.00,1113.25,194,225,419.00
12/22/2004,08:53,1113.25,1113.50,1112.50,1112.75,456,1265,1721.00
12/22/2004,08:54,1112.75,1113.00,1112.25,1113.00,2249,1285,3534.00
12/22/2004,08:55,1113.00,1113.50,1113.00,1113.25,662,643,1305.00
12/22/2004,08:56,1113.25,1113.25,1112.75,1112.75,192,657,849.00
12/22/2004,08:57,1112.75,1112.75,1112.25,1112.75,511,1098,1609.00
12/22/2004,08:58,1112.75,1113.25,1112.75,1113.00,220,220,440.00
12/22/2004,08:59,1113.00,1113.25,1112.50,1112.50,81,643,724.00
12/22/2004,09:00,1112.50,1113.25,1112.50,1113.25,363,24,387.00
12/22/2004,09:01,1113.25,1113.25,1113.00,1113.00,93,170,263.00
12/22/2004,09:02,1113.00,1113.50,1112.75,1113.50,1048,350,1398.00
12/22/2004,09:03,1113.50,1113.75,1113.00,1113.25,645,481,1126.00
12/22/2004,09:04,1113.25,1113.25,1112.50,1112.75,243,482,725.00
12/22/2004,09:05,1112.75,1113.00,1112.50,1112.75,459,432,891.00
12/22/2004,09:06,1112.75,1112.75,1112.25,1112.50,75,963,1038.00
12/22/2004,09:07,1112.50,1113.00,1112.50,1112.75,265,131,396.00
12/22/2004,09:08,1112.50,1113.00,1112.50,1112.75,308,470,778.00
12/22/2004,09:09,1112.75,1113.00,1112.50,1112.75,362,715,1077.00
12/22/2004,09:10,1112.75,1113.00,1112.50,1112.75,262,151,413.00
12/22/2004,09:11,1112.75,1113.50,1112.75,1113.25,1382,328,1710.00
12/22/2004,09:12,1113.25,1113.25,1113.00,1113.00,222,247,469.00
12/22/2004,09:13,1113.00,1113.00,1112.75,1113.00,237,54,291.00
12/22/2004,09:14,1113.00,1113.00,1112.75,1113.00,342,25,367.00
12/22/2004,09:15,1113.00,1113.75,1113.00,1113.50,766,479,1245.00
12/22/2004,09:16,1113.75,1114.25,1113.50,1114.00,1879,1000,2879.00
12/22/2004,09:17,1114.00,1114.50,1114.00,1114.25,1431,1686,3117.00
12/22/2004,09:18,1114.25,1114.25,1113.75,1114.00,332,657,989.00
12/22/2004,09:19,1113.75,1114.25,1113.75,1114.00,406,70,476.00
12/22/2004,09:20,1114.00,1114.50,1114.00,1114.50,301,103,404.00
12/22/2004,09:21,1114.25,1114.50,1114.00,1114.00,92,513,605.00
12/22/2004,09:22,1114.00,1114.25,1114.00,1114.25,343,129,472.00
12/22/2004,09:23,1114.25,1114.50,1114.00,1114.00,341,117,458.00
12/22/2004,09:24,1114.25,1114.50,1114.25,1114.50,585,101,686.00
12/22/2004,09:25,1114.50,1114.50,1114.00,1114.00,89,256,345.00
12/22/2004,09:26,1114.00,1114.50,1114.00,1114.25,245,625,870.00
12/22/2004,09:27,1114.25,1114.50,1114.25,1114.50,83,407,490.00
12/22/2004,09:28,1114.50,1114.75,1114.25,1114.25,621,530,1151.00
12/22/2004,09:29,1114.25,1114.75,1114.25,1114.50,118,76,194.00
12/22/2004,09:30,1114.50,1114.50,1114.00,1114.25,406,442,848.00
12/22/2004,09:31,1114.00,1115.25,1114.00,1114.75,3314,875,4189.00
12/22/2004,09:32,1114.75,1115.75,1114.75,1115.75,2362,475,2837.00
12/22/2004,09:33,1115.75,1116.50,1115.50,1116.50,4084,854,4938.00
12/22/2004,09:34,1116.50,1117.25,1116.25,1117.00,4890,2362,7252.00
12/22/2004,09:35,1117.00,1117.75,1116.75,1117.25,3480,1633,5113.00
12/22/2004,09:36,1117.50,1118.75,1117.25,1118.50,7247,3405,10652.00
12/22/2004,09:37,1118.25,1118.50,1117.75,1117.75,1663,1974,3637.00
12/22/2004,09:38,1117.75,1118.00,1117.75,1117.75,811,1799,2610.00
12/22/2004,09:39,1117.75,1118.25,1117.75,1118.25,721,705,1426.00
12/22/2004,09:40,1118.00,1118.50,1118.00,1118.50,2223,2181,4404.00
12/22/2004,09:41,1118.50,1118.75,1118.00,1118.00,1153,1128,2281.00
12/22/2004,09:42,1118.00,1118.25,1117.50,1117.50,114,2592,2706.00
12/22/2004,09:43,1117.50,1117.75,1117.25,1117.50,584,656,1240.00
12/22/2004,09:44,1117.50,1117.75,1117.50,1117.50,564,220,784.00
12/22/2004,09:45,1117.50,1118.50,1117.25,1118.25,3737,664,4401.00
12/22/2004,09:46,1118.50,1118.75,1118.25,1118.50,1613,806,2419.00
12/22/2004,09:47,1118.25,1118.50,1118.00,1118.00,129,1173,1302.00
12/22/2004,09:48,1118.25,1118.25,1117.50,1117.75,62,1014,1076.00
12/22/2004,09:49,1117.50,1118.00,1117.50,1117.75,762,328,1090.00
12/22/2004,09:50,1117.75,1118.25,1117.75,1118.00,284,796,1080.00
12/22/2004,09:51,1118.25,1118.25,1118.00,1118.25,479,751,1230.00
12/22/2004,09:52,1118.00,1119.25,1118.00,1119.25,3982,286,4268.00
12/22/2004,09:53,1119.25,1119.50,1118.75,1118.75,2530,2194,4724.00
12/22/2004,09:54,1119.00,1119.00,1118.50,1118.75,505,642,1147.00
12/22/2004,09:55,1118.75,1119.00,1118.50,1118.75,1407,338,1745.00
12/22/2004,09:56,1119.00,1119.00,1118.50,1118.50,85,960,1045.00
12/22/2004,09:57,1118.50,1118.75,1118.00,1118.00,90,1239,1329.00
12/22/2004,09:58,1118.00,1118.25,1117.75,1118.25,1313,1121,2434.00
12/22/2004,09:59,1118.25,1118.25,1118.00,1118.00,311,274,585.00
12/22/2004,10:00,1118.25,1118.25,1117.75,1118.00,333,214,547.00
12/22/2004,10:01,1118.00,1118.75,1117.75,1118.00,1171,435,1606.00
12/22/2004,10:02,1118.25,1118.25,1117.75,1118.25,301,682,983.00
12/22/2004,10:03,1118.25,1118.25,1117.75,1118.25,309,253,562.00
12/22/2004,10:04,1118.25,1118.50,1117.75,1117.75,415,244,659.00
12/22/2004,10:05,1118.00,1118.00,1117.50,1117.75,892,823,1715.00
12/22/2004,10:06,1117.75,1118.00,1117.50,1117.50,16,586,602.00
12/22/2004,10:07,1117.75,1117.75,1117.25,1117.50,285,1307,1592.00
12/22/2004,10:08,1117.50,1118.00,1117.50,1117.75,523,101,624.00
12/22/2004,10:09,1117.75,1118.00,1117.75,1118.00,483,511,994.00
12/22/2004,10:10,1118.00,1118.00,1117.25,1117.25,196,1385,1581.00
12/22/2004,10:11,1117.25,1118.50,1117.25,1118.50,2304,360,2664.00
12/22/2004,10:12,1118.50,1118.50,1118.00,1118.00,64,367,431.00
12/22/2004,10:13,1118.00,1118.25,1118.00,1118.25,411,65,476.00
12/22/2004,10:14,1118.25,1118.25,1118.00,1118.25,103,34,137.00
12/22/2004,10:15,1118.25,1118.25,1118.00,1118.25,181,360,541.00
12/22/2004,10:16,1118.25,1118.25,1117.75,1117.75,269,690,959.00
12/22/2004,10:17,1117.75,1118.00,1117.50,1117.75,1064,476,1540.00
12/22/2004,10:18,1117.50,1117.75,1117.25,1117.25,150,1427,1577.00
12/22/2004,10:19,1117.25,1118.00,1117.25,1117.50,1056,1134,2190.00
12/22/2004,10:20,1117.50,1117.75,1117.25,1117.50,206,366,572.00
12/22/2004,10:21,1117.50,1117.75,1117.25,1117.50,74,413,487.00
12/22/2004,10:22,1117.50,1117.50,1117.00,1117.00,116,611,727.00
12/22/2004,10:23,1117.25,1117.25,1116.75,1117.00,702,1086,1788.00
12/22/2004,10:24,1116.75,1117.00,1116.75,1116.75,758,160,918.00
12/22/2004,10:25,1117.00,1117.25,1116.75,1117.00,498,196,694.00
12/22/2004,10:26,1117.00,1117.25,1117.00,1117.25,535,148,683.00
12/22/2004,10:27,1117.25,1117.25,1117.00,1117.00,229,24,253.00
12/22/2004,10:28,1117.00,1117.50,1116.75,1117.50,667,863,1530.00
12/22/2004,10:29,1117.50,1117.50,1117.00,1117.00,257,644,901.00
12/22/2004,10:30,1117.00,1117.50,1116.75,1117.25,773,321,1094.00
12/22/2004,10:31,1117.00,1117.50,1117.00,1117.25,128,243,371.00
12/22/2004,10:32,1117.25,1117.75,1117.00,1117.50,569,508,1077.00
12/22/2004,10:33,1117.50,1117.75,1117.25,1117.75,1031,4,1035.00
12/22/2004,10:34,1117.75,1118.00,1117.50,1118.00,370,71,441.00
12/22/2004,10:35,1117.75,1118.00,1117.50,1117.75,64,471,535.00
12/22/2004,10:36,1117.75,1118.00,1117.00,1117.00,52,944,996.00
12/22/2004,10:37,1117.00,1117.50,1117.00,1117.25,190,466,656.00
12/22/2004,10:38,1117.25,1117.50,1117.00,1117.25,147,194,341.00
12/22/2004,10:39,1117.25,1117.25,1117.00,1117.00,8,77,85.00
12/22/2004,10:40,1117.25,1117.50,1117.00,1117.50,635,5,640.00
12/22/2004,10:41,1117.25,1117.50,1117.00,1117.25,133,171,304.00
12/22/2004,10:42,1117.25,1117.25,1117.00,1117.25,144,146,290.00
12/22/2004,10:43,1117.25,1117.50,1117.00,1117.50,303,5,308.00
12/22/2004,10:44,1117.50,1117.50,1117.25,1117.50,50,53,103.00
12/22/2004,10:45,1117.50,1117.50,1117.00,1117.25,212,270,482.00
12/22/2004,10:46,1117.00,1117.50,1117.00,1117.50,127,462,589.00
12/22/2004,10:47,1117.25,1117.25,1117.00,1117.25,39,181,220.00
12/22/2004,10:48,1117.25,1117.25,1117.00,1117.25,52,35,87.00
12/22/2004,10:49,1117.25,1117.25,1117.00,1117.00,46,59,105.00
12/22/2004,10:50,1117.00,1117.25,1116.25,1116.25,243,1917,2160.00
12/22/2004,10:51,1116.25,1116.50,1116.00,1116.00,1265,1086,2351.00
12/22/2004,10:52,1116.00,1116.25,1116.00,1116.25,122,674,796.00
12/22/2004,10:53,1116.00,1116.25,1116.00,1116.00,778,65,843.00
12/22/2004,10:54,1116.00,1116.50,1116.00,1116.25,242,81,323.00
12/22/2004,10:55,1116.25,1116.50,1116.25,1116.50,412,59,471.00
12/22/2004,10:56,1116.25,1116.75,1116.25,1116.50,383,23,406.00
12/22/2004,10:57,1116.50,1116.75,1116.50,1116.50,126,575,701.00
12/22/2004,10:58,1116.50,1117.00,1116.50,1117.00,443,107,550.00
12/22/2004,10:59,1116.75,1117.25,1116.75,1117.00,690,457,1147.00
12/22/2004,11:00,1117.00,1117.50,1117.00,1117.00,769,110,879.00
12/22/2004,11:01,1117.25,1117.25,1117.00,1117.00,286,30,316.00
12/22/2004,11:02,1117.00,1117.50,1117.00,1117.50,409,242,651.00
12/22/2004,11:03,1117.50,1117.50,1117.25,1117.50,39,271,310.00
12/22/2004,11:04,1117.25,1117.50,1117.25,1117.50,118,35,153.00
12/22/2004,11:05,1117.50,1117.50,1117.25,1117.25,15,81,96.00
12/22/2004,11:06,1117.50,1117.75,1117.25,1117.75,1437,27,1464.00
12/22/2004,11:07,1117.75,1117.75,1117.25,1117.50,364,274,638.00
12/22/2004,11:08,1117.50,1117.50,1117.25,1117.50,156,21,177.00
12/22/2004,11:09,1117.25,1117.50,1117.25,1117.25,75,16,91.00
12/22/2004,11:10,1117.50,1117.75,1117.25,1117.50,341,104,445.00
12/22/2004,11:11,1117.50,1117.50,1117.00,1117.25,476,252,728.00
12/22/2004,11:12,1117.25,1117.50,1117.25,1117.50,103,103,206.00
12/22/2004,11:13,1117.50,1117.75,1117.25,1117.75,568,28,596.00
12/22/2004,11:14,1117.75,1117.75,1117.50,1117.75,40,53,93.00
12/22/2004,11:15,1117.50,1118.00,1117.50,1118.00,277,31,308.00
12/22/2004,11:16,1118.00,1118.00,1117.25,1117.25,306,541,847.00
12/22/2004,11:17,1117.50,1117.50,1117.25,1117.25,308,29,337.00
12/22/2004,11:18,1117.50,1117.50,1117.25,1117.50,213,38,251.00
12/22/2004,11:19,1117.25,1117.50,1117.25,1117.50,45,13,58.00
12/22/2004,11:20,1117.25,1117.50,1116.50,1117.00,129,1506,1635.00
12/22/2004,11:21,1116.75,1117.25,1116.75,1117.25,256,21,277.00
12/22/2004,11:22,1117.25,1117.25,1117.00,1117.25,12,12,24.00
12/22/2004,11:23,1117.25,1117.50,1117.00,1117.25,356,198,554.00
12/22/2004,11:24,1117.00,1117.25,1117.00,1117.25,16,3,19.00
12/22/2004,11:25,1117.00,1117.25,1116.75,1117.00,141,176,317.00
12/22/2004,11:26,1117.25,1117.50,1117.00,1117.00,319,179,498.00
12/22/2004,11:27,1117.25,1117.25,1116.75,1117.25,372,162,534.00
12/22/2004,11:28,1117.00,1117.25,1117.00,1117.25,114,10,124.00
12/22/2004,11:29,1117.25,1117.25,1117.00,1117.25,13,6,19.00
12/22/2004,11:30,1117.25,1117.25,1116.75,1117.00,130,274,404.00
12/22/2004,11:31,1116.75,1117.00,1116.75,1117.00,297,49,346.00
12/22/2004,11:32,1117.00,1117.25,1116.75,1117.00,298,42,340.00
12/22/2004,11:33,1117.00,1117.00,1116.25,1116.25,121,1108,1229.00
12/22/2004,11:34,1116.25,1116.75,1116.25,1116.75,660,150,810.00
12/22/2004,11:35,1116.75,1117.00,1116.50,1116.50,256,541,797.00
12/22/2004,11:36,1116.50,1116.75,1116.25,1116.50,213,646,859.00
12/22/2004,11:37,1116.25,1116.50,1116.25,1116.50,32,131,163.00
12/22/2004,11:38,1116.50,1116.75,1116.50,1116.50,370,161,531.00
12/22/2004,11:39,1116.75,1116.75,1116.25,1116.50,11,223,234.00
12/22/2004,11:40,1116.25,1117.00,1116.25,1117.00,484,135,619.00
12/22/2004,11:41,1116.75,1117.00,1116.75,1117.00,81,348,429.00
12/22/2004,11:42,1117.00,1117.25,1116.75,1117.00,658,94,752.00
12/22/2004,11:43,1117.00,1117.50,1117.00,1117.50,432,64,496.00
12/22/2004,11:44,1117.25,1117.50,1117.25,1117.50,522,65,587.00
12/22/2004,11:45,1117.50,1117.50,1117.00,1117.25,15,321,336.00
12/22/2004,11:46,1117.00,1117.50,1117.00,1117.50,193,84,277.00
12/22/2004,11:47,1117.25,1117.50,1117.00,1117.25,14,180,194.00
12/22/2004,11:48,1117.25,1117.25,1117.25,1117.25,91,0,91.00
12/22/2004,11:49,1117.25,1117.25,1117.00,1117.25,153,139,292.00
12/22/2004,11:50,1117.25,1117.50,1117.00,1117.25,192,278,470.00
12/22/2004,11:51,1117.25,1117.50,1117.25,1117.50,11,437,448.00
12/22/2004,11:52,1117.50,1117.50,1117.25,1117.50,37,51,88.00
12/22/2004,11:53,1117.50,1117.50,1117.25,1117.50,18,4,22.00
12/22/2004,11:54,1117.50,1117.75,1117.25,1117.50,537,102,639.00
12/22/2004,11:55,1117.75,1117.75,1117.25,1117.50,16,136,152.00
12/22/2004,11:56,1117.50,1118.00,1117.25,1117.75,942,40,982.00
12/22/2004,11:57,1118.00,1118.00,1117.75,1117.75,314,100,414.00
12/22/2004,11:58,1118.00,1118.00,1117.75,1117.75,766,36,802.00
12/22/2004,11:59,1118.00,1118.00,1117.75,1117.75,103,304,407.00
12/22/2004,12:00,1117.75,1118.00,1117.50,1117.75,238,228,466.00
12/22/2004,12:01,1118.00,1118.00,1117.50,1117.50,167,218,385.00
12/22/2004,12:02,1117.50,1117.75,1117.50,1117.50,2,76,78.00
12/22/2004,12:03,1117.50,1117.75,1117.50,1117.75,5,51,56.00
12/22/2004,12:04,1117.50,1117.75,1117.50,1117.75,97,15,112.00
12/22/2004,12:05,1117.50,1117.75,1117.25,1117.50,182,254,436.00
12/22/2004,12:06,1117.50,1117.75,1117.00,1117.00,97,628,725.00
12/22/2004,12:07,1117.00,1117.25,1117.00,1117.25,8,276,284.00
12/22/2004,12:08,1117.00,1117.25,1117.00,1117.00,32,250,282.00
12/22/2004,12:09,1116.75,1117.25,1116.50,1117.25,569,872,1441.00
12/22/2004,12:10,1117.25,1117.25,1117.00,1117.25,435,7,442.00
12/22/2004,12:11,1117.25,1117.50,1117.00,1117.25,171,117,288.00
12/22/2004,12:12,1117.25,1117.50,1117.25,1117.50,14,40,54.00
12/22/2004,12:13,1117.50,1117.50,1117.25,1117.50,11,9,20.00
12/22/2004,12:14,1117.25,1117.50,1117.25,1117.25,105,325,430.00
12/22/2004,12:15,1117.25,1117.25,1116.75,1117.00,35,312,347.00
12/22/2004,12:16,1116.75,1117.00,1116.75,1117.00,137,111,248.00
12/22/2004,12:17,1117.00,1117.00,1117.00,1117.00,59,0,59.00
12/22/2004,12:18,1117.00,1117.25,1116.75,1117.00,217,52,269.00
12/22/2004,12:19,1117.00,1117.25,1117.00,1117.25,45,60,105.00
12/22/2004,12:20,1117.25,1117.25,1116.75,1116.75,41,351,392.00
12/22/2004,12:21,1117.00,1117.00,1116.50,1116.75,271,334,605.00
12/22/2004,12:22,1117.00,1117.00,1116.25,1116.50,282,870,1152.00
12/22/2004,12:23,1116.75,1116.75,1116.50,1116.75,48,2,50.00
12/22/2004,12:24,1116.75,1117.00,1116.50,1117.00,237,27,264.00
12/22/2004,12:25,1117.00,1117.00,1116.75,1117.00,162,17,179.00
12/22/2004,12:26,1117.00,1117.00,1116.75,1117.00,39,4,43.00
12/22/2004,12:27,1117.00,1117.00,1116.50,1116.75,46,520,566.00
12/22/2004,12:28,1116.75,1117.00,1116.50,1117.00,55,160,215.00
12/22/2004,12:29,1117.00,1117.00,1116.50,1116.50,33,469,502.00
12/22/2004,12:30,1116.50,1117.00,1116.50,1116.75,198,410,608.00
12/22/2004,12:31,1116.75,1117.25,1116.75,1117.00,355,230,585.00
12/22/2004,12:32,1117.00,1117.25,1117.00,1117.25,86,0,86.00
12/22/2004,12:33,1117.00,1117.25,1117.00,1117.00,35,154,189.00
12/22/2004,12:34,1117.00,1117.00,1117.00,1117.00,0,304,304.00
12/22/2004,12:35,1117.25,1117.25,1117.00,1117.00,2,59,61.00
12/22/2004,12:36,1117.25,1117.25,1116.75,1116.75,1,69,70.00
12/22/2004,12:37,1116.75,1117.00,1116.75,1117.00,8,66,74.00
12/22/2004,12:38,1116.75,1117.00,1116.75,1117.00,26,9,35.00
12/22/2004,12:39,1116.75,1117.00,1116.75,1116.75,1,35,36.00
12/22/2004,12:40,1116.75,1117.00,1116.50,1116.75,112,168,280.00
12/22/2004,12:41,1116.75,1117.00,1116.50,1116.75,251,128,379.00
12/22/2004,12:42,1116.75,1117.00,1116.50,1117.00,112,7,119.00
12/22/2004,12:43,1117.00,1117.00,1116.75,1116.75,17,263,280.00
12/22/2004,12:44,1116.50,1116.75,1116.50,1116.50,34,77,111.00
12/22/2004,12:45,1116.50,1116.75,1116.50,1116.75,38,18,56.00
12/22/2004,12:46,1116.50,1116.75,1116.50,1116.75,258,24,282.00
12/22/2004,12:47,1117.00,1117.00,1116.25,1116.25,11,739,750.00
12/22/2004,12:48,1116.25,1116.50,1116.00,1116.25,190,235,425.00
12/22/2004,12:49,1116.25,1116.25,1115.75,1115.75,510,1068,1578.00
12/22/2004,12:50,1116.00,1116.00,1114.50,1114.50,769,5112,5881.00
12/22/2004,12:51,1114.50,1115.00,1114.25,1114.75,1149,572,1721.00
12/22/2004,12:52,1114.75,1115.00,1114.75,1115.00,332,142,474.00
12/22/2004,12:53,1115.00,1115.50,1114.75,1115.25,885,1417,2302.00
12/22/2004,12:54,1115.00,1115.25,1114.75,1115.25,436,453,889.00
12/22/2004,12:55,1115.00,1115.25,1114.75,1115.00,106,192,298.00
12/22/2004,12:56,1115.00,1115.25,1114.75,1115.25,399,27,426.00
12/22/2004,12:57,1115.25,1115.25,1114.75,1115.00,416,485,901.00
12/22/2004,12:58,1115.00,1115.25,1114.75,1115.25,68,295,363.00
12/22/2004,12:59,1115.25,1115.25,1114.75,1115.00,28,190,218.00
12/22/2004,13:00,1115.00,1115.00,1114.75,1115.00,374,183,557.00
12/22/2004,13:01,1115.00,1115.25,1114.75,1115.00,409,202,611.00
12/22/2004,13:02,1115.25,1116.00,1115.00,1116.00,1615,55,1670.00
12/22/2004,13:03,1115.75,1116.25,1115.75,1116.00,496,740,1236.00
12/22/2004,13:04,1116.00,1116.00,1115.75,1116.00,60,195,255.00
12/22/2004,13:05,1115.75,1116.00,1115.75,1115.75,25,481,506.00
12/22/2004,13:06,1115.75,1116.00,1115.75,1116.00,15,429,444.00
12/22/2004,13:07,1115.75,1116.00,1115.75,1115.75,8,80,88.00
12/22/2004,13:08,1116.00,1116.00,1115.50,1115.75,79,518,597.00
12/22/2004,13:09,1116.00,1116.00,1115.50,1115.50,18,113,131.00
12/22/2004,13:10,1115.75,1116.00,1115.50,1115.75,167,50,217.00
12/22/2004,13:11,1115.75,1116.00,1115.50,1116.00,205,438,643.00
12/22/2004,13:12,1115.75,1116.00,1115.75,1116.00,16,34,50.00
12/22/2004,13:13,1116.00,1116.00,1115.75,1116.00,11,67,78.00
12/22/2004,13:14,1115.75,1116.00,1115.75,1116.00,734,233,967.00
12/22/2004,13:15,1116.00,1116.75,1116.00,1116.50,1459,817,2276.00
12/22/2004,13:16,1116.25,1116.50,1116.00,1116.25,195,216,411.00
12/22/2004,13:17,1116.25,1116.50,1116.25,1116.25,94,78,172.00
12/22/2004,13:18,1116.50,1116.75,1116.25,1116.50,562,137,699.00
12/22/2004,13:19,1116.25,1116.50,1116.00,1116.00,178,363,541.00
12/22/2004,13:20,1116.25,1116.25,1116.00,1116.00,121,223,344.00
12/22/2004,13:21,1115.75,1116.00,1115.75,1115.75,36,167,203.00
12/22/2004,13:22,1116.00,1116.00,1115.50,1115.75,237,400,637.00
12/22/2004,13:23,1115.75,1116.00,1115.75,1116.00,269,30,299.00
12/22/2004,13:24,1116.00,1116.00,1115.75,1116.00,339,14,353.00
12/22/2004,13:25,1115.75,1116.00,1115.75,1115.75,18,12,30.00
12/22/2004,13:26,1115.75,1116.00,1115.50,1115.50,51,239,290.00
12/22/2004,13:27,1115.75,1116.25,1115.50,1116.25,559,29,588.00
12/22/2004,13:28,1116.25,1116.50,1116.00,1116.25,294,220,514.00
12/22/2004,13:29,1116.25,1116.25,1115.75,1116.00,140,162,302.00
12/22/2004,13:30,1116.00,1116.25,1115.75,1116.00,106,102,208.00
12/22/2004,13:31,1116.00,1116.25,1115.50,1115.50,247,640,887.00
12/22/2004,13:32,1115.50,1115.75,1115.25,1115.75,502,309,811.00
12/22/2004,13:33,1115.75,1115.75,1115.50,1115.75,65,13,78.00
12/22/2004,13:34,1115.75,1115.75,1115.00,1115.00,34,678,712.00
12/22/2004,13:35,1115.00,1115.25,1114.75,1115.00,434,1259,1693.00
12/22/2004,13:36,1115.00,1115.25,1114.50,1115.00,499,941,1440.00
12/22/2004,13:37,1115.00,1115.25,1114.75,1115.00,282,51,333.00
12/22/2004,13:38,1114.75,1115.50,1114.50,1115.50,889,302,1191.00
12/22/2004,13:39,1115.50,1115.50,1115.25,1115.25,72,13,85.00
12/22/2004,13:40,1115.25,1115.50,1115.25,1115.50,38,18,56.00
12/22/2004,13:41,1115.50,1115.50,1114.75,1115.00,156,582,738.00
12/22/2004,13:42,1115.00,1115.50,1115.00,1115.25,204,13,217.00
12/22/2004,13:43,1115.50,1115.50,1115.00,1115.25,46,94,140.00
12/22/2004,13:44,1115.25,1115.50,1115.00,1115.25,119,41,160.00
12/22/2004,13:45,1115.25,1115.75,1115.00,1115.50,705,25,730.00
12/22/2004,13:46,1115.50,1115.75,1115.50,1115.75,30,196,226.00
12/22/2004,13:47,1115.50,1116.00,1115.50,1116.00,727,40,767.00
12/22/2004,13:48,1116.00,1116.00,1115.75,1115.75,72,359,431.00
12/22/2004,13:49,1115.75,1115.75,1115.50,1115.50,392,27,419.00
12/22/2004,13:50,1115.50,1116.00,1115.50,1115.75,233,114,347.00
12/22/2004,13:51,1115.75,1116.00,1115.50,1115.75,3,248,251.00
12/22/2004,13:52,1115.50,1115.75,1115.25,1115.25,13,292,305.00
12/22/2004,13:53,1115.25,1115.25,1114.50,1115.00,621,1102,1723.00
12/22/2004,13:54,1115.00,1115.50,1115.00,1115.50,395,88,483.00
12/22/2004,13:55,1115.50,1115.75,1115.25,1115.25,400,124,524.00
12/22/2004,13:56,1115.25,1115.75,1115.25,1115.75,168,34,202.00
12/22/2004,13:57,1115.50,1115.75,1115.50,1115.50,95,412,507.00
12/22/2004,13:58,1115.50,1115.75,1115.50,1115.75,45,194,239.00
12/22/2004,13:59,1115.75,1116.00,1115.50,1115.50,544,183,727.00
12/22/2004,14:00,1115.75,1115.75,1115.50,1115.75,126,29,155.00
12/22/2004,14:01,1115.50,1116.00,1115.50,1115.75,156,138,294.00
12/22/2004,14:02,1115.75,1116.50,1115.75,1116.25,1522,54,1576.00
12/22/2004,14:03,1116.50,1117.00,1116.25,1116.50,1253,737,1990.00
12/22/2004,14:04,1116.75,1116.75,1115.75,1116.00,441,1204,1645.00
12/22/2004,14:05,1116.00,1116.25,1115.75,1116.25,108,180,288.00
12/22/2004,14:06,1116.00,1116.25,1116.00,1116.25,55,6,61.00
12/22/2004,14:07,1116.25,1116.25,1115.75,1115.75,31,312,343.00
12/22/2004,14:08,1115.75,1116.00,1115.75,1116.00,24,10,34.00
12/22/2004,14:09,1116.00,1116.25,1116.00,1116.25,267,50,317.00
12/22/2004,14:10,1116.25,1116.50,1116.00,1116.25,471,17,488.00
12/22/2004,14:11,1116.00,1116.75,1116.00,1116.50,782,199,981.00
12/22/2004,14:12,1116.75,1116.75,1116.25,1116.25,250,632,882.00
12/22/2004,14:13,1116.25,1116.50,1116.00,1116.50,246,62,308.00
12/22/2004,14:14,1116.25,1116.75,1116.25,1116.50,171,21,192.00
12/22/2004,14:15,1116.50,1116.75,1116.25,1116.50,96,130,226.00
12/22/2004,14:16,1116.50,1116.50,1115.75,1116.25,334,416,750.00
12/22/2004,14:17,1116.25,1116.75,1116.25,1116.75,628,54,682.00
12/22/2004,14:18,1116.50,1116.75,1116.00,1116.25,196,392,588.00
12/22/2004,14:19,1116.00,1116.25,1116.00,1116.25,36,98,134.00
12/22/2004,14:20,1116.25,1116.25,1116.00,1116.25,54,9,63.00
12/22/2004,14:21,1116.00,1116.50,1116.00,1116.50,216,11,227.00
12/22/2004,14:22,1116.25,1116.75,1116.25,1116.50,303,163,466.00
12/22/2004,14:23,1116.50,1116.75,1116.25,1116.50,21,386,407.00
12/22/2004,14:24,1116.50,1116.50,1116.00,1116.00,148,457,605.00
12/22/2004,14:25,1116.25,1116.50,1116.00,1116.50,383,28,411.00
12/22/2004,14:26,1116.50,1117.25,1116.25,1117.00,1731,436,2167.00
12/22/2004,14:27,1117.00,1117.00,1116.75,1116.75,404,12,416.00
12/22/2004,14:28,1117.00,1117.25,1116.75,1117.25,1221,72,1293.00
12/22/2004,14:29,1117.25,1117.50,1116.75,1117.00,542,1280,1822.00
12/22/2004,14:30,1117.00,1117.00,1116.50,1116.75,169,488,657.00
12/22/2004,14:31,1116.75,1117.00,1116.75,1116.75,313,34,347.00
12/22/2004,14:32,1116.75,1117.00,1116.75,1117.00,56,47,103.00
12/22/2004,14:33,1117.00,1117.00,1116.50,1116.75,196,266,462.00
12/22/2004,14:34,1117.00,1117.00,1116.50,1117.00,229,327,556.00
12/22/2004,14:35,1116.75,1117.25,1116.75,1116.75,806,145,951.00
12/22/2004,14:36,1116.75,1116.75,1116.25,1116.50,116,738,854.00
12/22/2004,14:37,1116.25,1116.75,1116.25,1116.50,741,272,1013.00
12/22/2004,14:38,1116.50,1116.50,1116.25,1116.50,74,95,169.00
12/22/2004,14:39,1116.25,1116.50,1116.25,1116.50,143,262,405.00
12/22/2004,14:40,1116.25,1116.75,1116.25,1116.75,174,224,398.00
12/22/2004,14:41,1116.75,1117.50,1116.50,1117.50,2798,199,2997.00
12/22/2004,14:42,1117.50,1118.00,1117.25,1117.50,2635,1174,3809.00
12/22/2004,14:43,1117.50,1118.00,1117.50,1117.75,1000,556,1556.00
12/22/2004,14:44,1117.75,1117.75,1117.50,1117.50,602,74,676.00
12/22/2004,14:45,1117.75,1117.75,1117.25,1117.50,517,801,1318.00
12/22/2004,14:46,1117.50,1117.50,1117.00,1117.00,386,368,754.00
12/22/2004,14:47,1117.25,1117.25,1117.00,1117.25,412,73,485.00
12/22/2004,14:48,1117.25,1117.50,1117.00,1117.50,751,15,766.00
12/22/2004,14:49,1117.50,1117.50,1117.25,1117.50,70,108,178.00
12/22/2004,14:50,1117.25,1117.50,1117.00,1117.25,468,397,865.00
12/22/2004,14:51,1117.25,1117.25,1117.00,1117.25,131,28,159.00
12/22/2004,14:52,1117.25,1117.50,1116.75,1117.25,963,692,1655.00
12/22/2004,14:53,1117.25,1117.75,1117.25,1117.75,1639,68,1707.00
12/22/2004,14:54,1118.00,1118.25,1117.50,1117.50,1427,866,2293.00
12/22/2004,14:55,1117.75,1117.75,1117.25,1117.25,591,787,1378.00
12/22/2004,14:56,1117.25,1117.75,1117.25,1117.50,993,69,1062.00
12/22/2004,14:57,1117.50,1117.75,1117.50,1117.75,296,131,427.00
12/22/2004,14:58,1117.75,1118.00,1117.50,1117.50,839,475,1314.00
12/22/2004,14:59,1117.50,1117.75,1117.50,1117.75,786,44,830.00
12/22/2004,15:00,1117.75,1118.25,1117.75,1118.00,1691,698,2389.00
12/22/2004,15:01,1118.00,1118.50,1117.75,1118.25,2914,2195,5109.00
12/22/2004,15:02,1118.00,1118.25,1117.75,1117.75,184,925,1109.00
12/22/2004,15:03,1117.75,1118.00,1117.75,1117.75,1676,292,1968.00
12/22/2004,15:04,1118.00,1118.00,1117.75,1118.00,3249,263,3512.00
12/22/2004,15:05,1118.00,1118.25,1117.75,1118.00,772,971,1743.00
12/22/2004,15:06,1118.00,1118.25,1117.75,1117.75,47,577,624.00
12/22/2004,15:07,1118.00,1118.00,1117.50,1117.50,25,2297,2322.00
12/22/2004,15:08,1117.50,1117.75,1117.25,1117.25,320,1229,1549.00
12/22/2004,15:09,1117.25,1117.50,1117.00,1117.25,101,1371,1472.00
12/22/2004,15:10,1117.25,1117.50,1117.00,1117.00,442,899,1341.00
12/22/2004,15:11,1117.00,1117.00,1116.50,1116.75,875,2675,3550.00
12/22/2004,15:12,1116.75,1117.00,1116.50,1116.75,56,294,350.00
12/22/2004,15:13,1116.75,1116.75,1116.25,1116.50,921,1100,2021.00
12/22/2004,15:14,1116.25,1116.75,1116.25,1116.50,112,469,581.00
12/22/2004,15:15,1116.50,1116.50,1115.75,1115.75,2109,3524,5633.00
12/22/2004,15:16,1115.75,1115.75,1115.75,1115.75,0,7,7.00
12/22/2004,15:31,1116.00,1116.25,1116.00,1116.00,159,37,196.00
12/22/2004,15:32,1116.00,1116.00,1116.00,1116.00,0,39,39.00
12/22/2004,15:33,1116.00,1116.00,1116.00,1116.00,0,6,6.00
12/22/2004,15:34,1116.25,1116.25,1116.25,1116.25,62,0,62.00
12/22/2004,15:35,1116.25,1116.25,1116.00,1116.25,10,3,13.00
12/22/2004,15:36,1116.00,1116.25,1116.00,1116.25,6,13,19.00
12/22/2004,15:37,1116.00,1116.00,1116.00,1116.00,0,39,39.00
12/22/2004,15:38,1116.00,1116.00,1116.00,1116.00,0,5,5.00
12/22/2004,15:39,1116.00,1116.00,1116.00,1116.00,0,42,42.00
12/22/2004,15:40,1116.00,1116.25,1116.00,1116.25,1,29,30.00
12/22/2004,15:41,1116.25,1116.25,1116.00,1116.00,2,4,6.00
12/22/2004,15:42,1116.00,1116.25,1115.75,1116.25,9,6,15.00
12/22/2004,15:44,1116.00,1116.00,1116.00,1116.00,0,10,10.00
12/22/2004,15:45,1116.25,1116.25,1116.25,1116.25,10,0,10.00
12/22/2004,15:47,1116.00,1116.00,1116.00,1116.00,0,7,7.00
12/22/2004,15:48,1116.00,1116.00,1116.00,1116.00,0,1,1.00
12/22/2004,15:49,1116.00,1116.00,1116.00,1116.00,0,24,24.00
12/22/2004,15:50,1116.00,1116.00,1116.00,1116.00,0,4,4.00
12/22/2004,15:51,1115.75,1116.00,1115.75,1116.00,65,1,66.00
12/22/2004,15:52,1116.00,1116.00,1115.75,1115.75,39,1,40.00
12/22/2004,15:53,1115.75,1116.00,1115.75,1116.00,26,13,39.00
12/22/2004,15:54,1115.75,1115.75,1115.75,1115.75,0,2,2.00
12/22/2004,15:55,1116.00,1116.00,1115.75,1115.75,30,1,31.00
12/22/2004,15:56,1116.00,1116.00,1116.00,1116.00,18,0,18.00
12/22/2004,15:58,1116.00,1116.00,1116.00,1116.00,6,0,6.00
12/22/2004,15:59,1116.00,1116.00,1116.00,1116.00,21,0,21.00
12/22/2004,16:00,1116.00,1116.25,1116.00,1116.25,21,0,21.00
12/22/2004,17:01,1116.25,1116.75,1116.25,1116.25,15,12,27.00
12/22/2004,17:02,1116.25,1116.50,1116.25,1116.50,1,6,7.00
12/22/2004,17:08,1116.25,1116.25,1116.25,1116.25,0,1,1.00
12/22/2004,17:11,1116.50,1116.50,1116.50,1116.50,17,0,17.00
12/22/2004,17:12,1116.25,1116.25,1116.25,1116.25,0,2,2.00
12/22/2004,17:15,1116.25,1116.50,1116.25,1116.50,2,10,12.00
12/22/2004,17:18,1116.50,1116.50,1116.50,1116.50,30,0,30.00
12/22/2004,17:20,1116.25,1116.25,1116.25,1116.25,0,6,6.00
12/22/2004,17:23,1116.50,1116.50,1116.50,1116.50,1,0,1.00
12/22/2004,17:26,1116.25,1116.25,1116.25,1116.25,0,5,5.00
12/22/2004,17:27,1116.25,1116.50,1116.25,1116.50,2,20,22.00
12/22/2004,17:29,1116.50,1116.50,1116.50,1116.50,24,0,24.00
12/22/2004,17:31,1116.50,1116.50,1116.50,1116.50,10,0,10.00
12/22/2004,17:34,1116.50,1116.50,1116.50,1116.50,4,0,4.00
12/22/2004,17:40,1116.25,1116.25,1116.25,1116.25,0,1,1.00
12/22/2004,17:42,1116.25,1116.25,1116.25,1116.25,0,1,1.00
12/22/2004,17:44,1116.25,1116.25,1116.25,1116.25,0,6,6.00
12/22/2004,17:48,1116.25,1116.25,1116.25,1116.25,0,3,3.00
12/22/2004,17:55,1116.25,1116.25,1116.25,1116.25,0,1,1.00
12/22/2004,18:01,1116.25,1116.25,1116.25,1116.25,0,1,1.00
12/22/2004,18:03,1116.25,1116.25,1116.25,1116.25,0,1,1.00
12/22/2004,18:07,1116.50,1116.50,1116.50,1116.50,1,0,1.00
12/22/2004,18:10,1116.25,1116.25,1116.00,1116.00,0,156,156.00
12/22/2004,18:11,1115.75,1115.75,1115.75,1115.75,0,190,190.00
12/22/2004,18:13,1116.00,1116.00,1116.00,1116.00,2,0,2.00
12/22/2004,18:14,1116.00,1116.00,1116.00,1116.00,11,0,11.00
12/22/2004,18:16,1115.75,1115.75,1115.50,1115.75,5,196,201.00
12/22/2004,18:17,1115.75,1115.75,1115.75,1115.75,15,0,15.00
12/22/2004,18:18,1115.75,1115.75,1115.75,1115.75,16,0,16.00
12/22/2004,18:20,1115.50,1115.50,1115.50,1115.50,0,2,2.00
12/22/2004,18:22,1115.50,1115.50,1115.50,1115.50,0,2,2.00
12/22/2004,18:23,1115.75,1115.75,1115.75,1115.75,24,0,24.00
12/22/2004,18:25,1115.75,1115.75,1115.75,1115.75,6,0,6.00
12/22/2004,18:29,1115.75,1115.75,1115.75,1115.75,1,0,1.00
12/22/2004,18:31,1116.00,1116.00,1116.00,1116.00,1,0,1.00
12/22/2004,18:34,1115.75,1115.75,1115.50,1115.50,0,10,10.00
12/22/2004,18:35,1115.75,1115.75,1115.50,1115.50,12,67,79.00
12/22/2004,18:36,1115.50,1115.50,1115.50,1115.50,0,3,3.00
12/22/2004,18:43,1115.75,1115.75,1115.50,1115.50,4,14,18.00
12/22/2004,18:45,1115.75,1115.75,1115.75,1115.75,2,0,2.00
12/22/2004,18:47,1115.75,1115.75,1115.75,1115.75,1,0,1.00
12/22/2004,18:52,1115.75,1115.75,1115.75,1115.75,12,0,12.00
12/22/2004,18:53,1115.75,1115.75,1115.75,1115.75,12,0,12.00
12/22/2004,18:54,1115.75,1115.75,1115.75,1115.75,2,0,2.00
12/22/2004,18:55,1115.75,1115.75,1115.75,1115.75,1,0,1.00
12/22/2004,18:56,1115.75,1115.75,1115.75,1115.75,9,0,9.00
12/22/2004,18:57,1115.50,1115.50,1115.50,1115.50,0,1,1.00
12/22/2004,19:06,1115.50,1115.50,1115.50,1115.50,0,20,20.00
12/22/2004,19:07,1115.75,1115.75,1115.50,1115.50,2,1,3.00
12/22/2004,19:08,1115.75,1115.75,1115.75,1115.75,2,0,2.00
12/22/2004,19:09,1115.75,1115.75,1115.50,1115.50,3,34,37.00
12/22/2004,19:10,1115.50,1115.50,1115.25,1115.25,0,2,2.00
12/22/2004,19:12,1115.25,1115.25,1115.25,1115.25,0,3,3.00
12/22/2004,19:13,1115.50,1115.75,1115.50,1115.75,6,0,6.00
12/22/2004,19:16,1115.75,1115.75,1115.75,1115.75,11,0,11.00
12/22/2004,19:18,1115.75,1115.75,1115.75,1115.75,1,0,1.00
12/22/2004,19:22,1115.50,1115.50,1115.50,1115.50,0,1,1.00
12/22/2004,19:24,1115.75,1116.00,1115.75,1116.00,31,0,31.00
12/22/2004,19:25,1115.75,1115.75,1115.75,1115.75,0,1,1.00
12/22/2004,19:26,1115.75,1115.75,1115.75,1115.75,0,1,1.00
12/22/2004,19:27,1115.75,1115.75,1115.75,1115.75,0,2,2.00
12/22/2004,19:31,1115.75,1115.75,1115.75,1115.75,0,2,2.00
12/22/2004,19:36,1115.75,1115.75,1115.75,1115.75,0,1,1.00
12/22/2004,19:37,1115.75,1115.75,1115.75,1115.75,0,1,1.00
12/22/2004,19:38,1115.75,1115.75,1115.75,1115.75,0,3,3.00
12/22/2004,19:41,1115.75,1115.75,1115.75,1115.75,0,5,5.00
12/22/2004,19:50,1115.75,1116.00,1115.75,1116.00,1,1,2.00
12/22/2004,19:56,1115.75,1115.75,1115.75,1115.75,0,7,7.00
12/22/2004,20:01,1115.75,1115.75,1115.75,1115.75,0,13,13.00
12/22/2004,20:02,1116.00,1116.00,1115.75,1115.75,1,2,3.00
12/22/2004,20:03,1115.75,1115.75,1115.75,1115.75,0,30,30.00
12/22/2004,20:08,1115.50,1115.50,1115.50,1115.50,0,1,1.00
12/22/2004,20:09,1115.75,1115.75,1115.75,1115.75,1,0,1.00
12/22/2004,20:10,1115.75,1116.00,1115.75,1116.00,4,0,4.00
12/22/2004,20:12,1115.75,1116.00,1115.75,1116.00,14,1,15.00
12/22/2004,20:13,1115.75,1115.75,1115.75,1115.75,0,4,4.00
12/22/2004,20:14,1115.50,1115.50,1115.50,1115.50,0,96,96.00
12/22/2004,20:15,1115.75,1115.75,1115.50,1115.50,5,6,11.00
12/22/2004,20:21,1115.50,1115.50,1115.50,1115.50,0,2,2.00
12/22/2004,20:24,1115.25,1115.25,1115.25,1115.25,0,2,2.00
12/22/2004,20:26,1115.25,1115.25,1115.25,1115.25,0,3,3.00
12/22/2004,20:35,1115.25,1115.25,1115.25,1115.25,0,5,5.00
12/22/2004,20:37,1115.25,1115.25,1115.25,1115.25,0,1,1.00
12/22/2004,20:38,1115.25,1115.25,1115.25,1115.25,0,1,1.00
12/22/2004,20:39,1115.25,1115.25,1115.25,1115.25,0,2,2.00
12/22/2004,20:43,1115.50,1115.50,1115.50,1115.50,10,0,10.00
12/22/2004,20:47,1115.50,1115.50,1115.50,1115.50,1,0,1.00
12/22/2004,20:48,1115.50,1115.50,1115.50,1115.50,1,0,1.00
12/22/2004,20:50,1115.50,1115.50,1115.50,1115.50,2,0,2.00
12/22/2004,20:52,1115.75,1115.75,1115.75,1115.75,3,0,3.00
12/22/2004,20:54,1115.50,1115.50,1115.50,1115.50,0,1,1.00
12/22/2004,20:56,1115.50,1115.50,1115.50,1115.50,0,6,6.00
12/22/2004,20:58,1115.25,1115.50,1115.25,1115.50,15,51,66.00
12/22/2004,21:01,1115.25,1115.25,1115.25,1115.25,0,10,10.00
12/22/2004,21:02,1115.25,1115.25,1115.25,1115.25,0,5,5.00
12/22/2004,21:06,1115.25,1115.25,1115.25,1115.25,0,13,13.00
12/22/2004,21:08,1115.25,1115.25,1115.25,1115.25,0,2,2.00
12/22/2004,21:09,1115.25,1115.25,1115.25,1115.25,0,6,6.00
12/22/2004,21:10,1115.25,1115.25,1114.75,1115.00,13,139,152.00
12/22/2004,21:11,1115.00,1115.00,1115.00,1115.00,6,0,6.00
12/22/2004,21:12,1114.75,1114.75,1114.75,1114.75,0,116,116.00
12/22/2004,21:13,1114.75,1114.75,1114.75,1114.75,0,11,11.00
12/22/2004,21:18,1115.00,1115.00,1115.00,1115.00,1,0,1.00
12/22/2004,21:19,1115.00,1115.00,1115.00,1115.00,1,0,1.00
12/22/2004,21:20,1115.00,1115.00,1114.75,1114.75,11,1,12.00
12/22/2004,21:21,1114.75,1114.75,1114.75,1114.75,0,10,10.00
12/22/2004,21:24,1114.75,1114.75,1114.75,1114.75,0,45,45.00
12/22/2004,21:25,1114.75,1114.75,1114.50,1114.75,7,4,11.00
12/22/2004,21:26,1114.75,1114.75,1114.75,1114.75,1,0,1.00
12/22/2004,21:28,1114.75,1114.75,1114.75,1114.75,33,0,33.00
12/22/2004,21:29,1114.75,1114.75,1114.50,1114.75,13,2,15.00
12/22/2004,21:30,1114.75,1114.75,1114.75,1114.75,2,0,2.00
12/22/2004,21:31,1114.75,1114.75,1114.75,1114.75,6,0,6.00
12/22/2004,21:34,1114.75,1115.00,1114.75,1115.00,30,0,30.00
12/22/2004,21:37,1115.00,1115.00,1115.00,1115.00,2,0,2.00
12/22/2004,21:39,1115.00,1115.00,1115.00,1115.00,1,0,1.00
12/22/2004,21:40,1114.75,1115.00,1114.75,1115.00,1,20,21.00
12/22/2004,21:43,1114.75,1115.00,1114.75,1114.75,1,40,41.00
12/22/2004,21:46,1115.00,1115.00,1115.00,1115.00,2,0,2.00
12/22/2004,21:47,1115.00,1115.00,1115.00,1115.00,2,0,2.00
12/22/2004,21:49,1115.00,1115.00,1115.00,1115.00,13,0,13.00
12/22/2004,21:50,1114.75,1115.00,1114.75,1115.00,1,1,2.00
12/22/2004,21:51,1114.75,1114.75,1114.75,1114.75,0,14,14.00
12/22/2004,21:52,1114.75,1114.75,1114.75,1114.75,0,11,11.00
12/22/2004,21:53,1115.00,1115.00,1114.75,1114.75,1,1,2.00
12/22/2004,21:55,1114.75,1114.75,1114.75,1114.75,0,2,2.00
12/22/2004,21:56,1115.00,1115.00,1115.00,1115.00,1,0,1.00
12/22/2004,22:00,1114.75,1114.75,1114.75,1114.75,0,1,1.00
12/22/2004,22:05,1115.00,1115.00,1115.00,1115.00,3,0,3.00
12/22/2004,22:06,1114.75,1114.75,1114.75,1114.75,0,1,1.00
12/22/2004,22:09,1115.00,1115.00,1115.00,1115.00,3,0,3.00
12/22/2004,22:20,1114.75,1114.75,1114.50,1114.75,2,98,100.00
12/22/2004,22:24,1114.75,1114.75,1114.75,1114.75,1,0,1.00
12/22/2004,22:32,1115.00,1115.00,1115.00,1115.00,1,0,1.00
12/22/2004,22:34,1114.75,1114.75,1114.75,1114.75,0,1,1.00
12/22/2004,22:35,1114.75,1115.00,1114.75,1115.00,5,8,13.00
12/22/2004,22:36,1115.00,1115.00,1115.00,1115.00,5,0,5.00
12/22/2004,22:37,1115.00,1115.00,1115.00,1115.00,1,0,1.00
12/22/2004,22:45,1115.00,1115.00,1115.00,1115.00,1,0,1.00
12/22/2004,22:47,1115.00,1115.00,1115.00,1115.00,10,0,10.00
12/22/2004,22:49,1115.00,1115.00,1115.00,1115.00,1,0,1.00
12/22/2004,22:50,1115.00,1115.00,1115.00,1115.00,11,0,11.00
12/22/2004,22:58,1115.00,1115.00,1115.00,1115.00,1,0,1.00
12/22/2004,23:08,1115.00,1115.00,1115.00,1115.00,1,0,1.00
12/22/2004,23:18,1114.75,1114.75,1114.75,1114.75,0,21,21.00
12/22/2004,23:19,1114.75,1115.00,1114.75,1115.00,19,5,24.00
12/22/2004,23:20,1115.00,1115.00,1115.00,1115.00,5,0,5.00
12/22/2004,23:23,1115.00,1115.00,1115.00,1115.00,5,0,5.00
12/22/2004,23:29,1115.00,1115.00,1115.00,1115.00,1,0,1.00
12/22/2004,23:31,1115.25,1115.25,1115.25,1115.25,15,0,15.00
12/22/2004,23:36,1115.25,1115.25,1115.25,1115.25,3,0,3.00
12/22/2004,23:37,1115.00,1115.25,1114.75,1115.25,14,14,28.00
12/22/2004,23:43,1115.00,1115.00,1115.00,1115.00,0,18,18.00
12/22/2004,23:44,1115.00,1115.00,1115.00,1115.00,0,1,1.00
12/22/2004,23:45,1115.00,1115.00,1114.75,1114.75,0,34,34.00
12/22/2004,23:46,1114.75,1114.75,1114.50,1114.50,0,101,101.00
12/22/2004,23:49,1114.50,1114.50,1114.25,1114.25,0,21,21.00
12/22/2004,23:50,1114.25,1114.50,1114.25,1114.50,1,46,47.00
12/22/2004,23:51,1114.75,1114.75,1114.75,1114.75,10,0,10.00
12/22/2004,23:52,1114.75,1114.75,1114.75,1114.75,2,0,2.00
12/22/2004,23:53,1114.50,1114.50,1114.50,1114.50,0,6,6.00
12/22/2004,23:57,1114.75,1114.75,1114.75,1114.75,5,0,5.00
12/22/2004,23:58,1114.75,1114.75,1114.75,1114.75,1,0,1.00
12/22/2004,23:59,1114.75,1114.75,1114.75,1114.75,1,0,1.00
12/23/2004,00:00,1114.75,1114.75,1114.75,1114.75,10,0,10.00
12/23/2004,00:01,1114.50,1114.50,1114.50,1114.50,0,10,10.00
12/23/2004,00:02,1114.75,1114.75,1114.75,1114.75,1,0,1.00
12/23/2004,00:04,1114.75,1114.75,1114.75,1114.75,2,0,2.00
12/23/2004,00:05,1114.75,1114.75,1114.75,1114.75,3,0,3.00
12/23/2004,00:09,1114.75,1114.75,1114.75,1114.75,1,0,1.00
12/23/2004,00:10,1114.75,1114.75,1114.75,1114.75,1,0,1.00
12/23/2004,00:14,1114.75,1114.75,1114.75,1114.75,1,0,1.00
12/23/2004,00:17,1114.75,1114.75,1114.75,1114.75,1,0,1.00
12/23/2004,00:18,1115.00,1115.00,1115.00,1115.00,3,0,3.00
12/23/2004,00:19,1115.00,1115.00,1115.00,1115.00,3,0,3.00
12/23/2004,00:23,1114.75,1114.75,1114.75,1114.75,0,2,2.00
12/23/2004,00:29,1114.50,1114.50,1114.50,1114.50,0,1,1.00
12/23/2004,00:32,1114.75,1114.75,1114.75,1114.75,1,0,1.00
12/23/2004,00:38,1114.50,1114.50,1114.50,1114.50,0,14,14.00
12/23/2004,00:39,1114.50,1114.50,1114.50,1114.50,0,3,3.00
12/23/2004,00:40,1114.75,1114.75,1114.75,1114.75,12,0,12.00
12/23/2004,00:43,1115.00,1115.00,1115.00,1115.00,15,0,15.00
12/23/2004,00:44,1115.00,1115.00,1115.00,1115.00,10,0,10.00
12/23/2004,00:46,1115.00,1115.00,1115.00,1115.00,13,0,13.00
12/23/2004,00:54,1114.75,1114.75,1114.75,1114.75,0,6,6.00
12/23/2004,00:55,1115.00,1115.00,1115.00,1115.00,2,0,2.00
12/23/2004,00:59,1115.00,1115.00,1115.00,1115.00,5,0,5.00
12/23/2004,01:00,1114.75,1114.75,1114.75,1114.75,0,10,10.00
12/23/2004,01:02,1115.25,1115.25,1115.25,1115.25,2,0,2.00
12/23/2004,01:03,1115.00,1115.00,1115.00,1115.00,0,1,1.00
12/23/2004,01:04,1115.00,1115.00,1115.00,1115.00,0,4,4.00
12/23/2004,01:05,1115.00,1115.00,1115.00,1115.00,0,1,1.00
12/23/2004,01:06,1115.00,1115.00,1115.00,1115.00,0,11,11.00
12/23/2004,01:07,1114.75,1114.75,1114.75,1114.75,0,20,20.00
12/23/2004,01:18,1115.00,1115.00,1115.00,1115.00,1,0,1.00
12/23/2004,01:23,1114.75,1114.75,1114.75,1114.75,0,2,2.00
12/23/2004,01:26,1115.00,1115.00,1115.00,1115.00,1,0,1.00
12/23/2004,01:32,1114.75,1114.75,1114.75,1114.75,0,10,10.00
12/23/2004,01:36,1114.75,1114.75,1114.75,1114.75,0,14,14.00
12/23/2004,01:37,1115.00,1115.00,1115.00,1115.00,33,0,33.00
12/23/2004,01:39,1115.00,1115.00,1115.00,1115.00,2,0,2.00
12/23/2004,01:41,1115.25,1115.75,1115.25,1115.50,113,17,130.00
12/23/2004,01:43,1115.25,1115.25,1115.25,1115.25,0,7,7.00
12/23/2004,01:44,1115.25,1115.25,1115.25,1115.25,0,2,2.00
12/23/2004,01:45,1115.25,1115.25,1115.25,1115.25,0,3,3.00
12/23/2004,01:46,1115.50,1115.50,1115.50,1115.50,3,0,3.00
12/23/2004,01:50,1115.25,1115.25,1115.25,1115.25,0,6,6.00
12/23/2004,01:54,1115.50,1115.50,1115.50,1115.50,9,0,9.00
12/23/2004,01:55,1115.50,1115.50,1115.50,1115.50,10,0,10.00
12/23/2004,01:56,1115.50,1115.50,1115.50,1115.50,10,0,10.00
12/23/2004,01:57,1115.50,1115.75,1115.50,1115.75,5,0,5.00
12/23/2004,01:58,1115.75,1115.75,1115.75,1115.75,46,0,46.00
12/23/2004,01:59,1115.75,1115.75,1115.75,1115.75,4,0,4.00
12/23/2004,02:00,1115.75,1115.75,1115.75,1115.75,2,0,2.00
12/23/2004,02:01,1116.00,1116.25,1116.00,1116.25,118,0,118.00
12/23/2004,02:02,1116.00,1116.25,1116.00,1116.25,122,79,201.00
12/23/2004,02:03,1116.25,1116.50,1116.25,1116.25,30,2,32.00
12/23/2004,02:04,1116.25,1116.50,1116.25,1116.50,5,22,27.00
12/23/2004,02:05,1116.25,1116.50,1116.25,1116.50,24,4,28.00
12/23/2004,02:06,1116.50,1116.50,1116.25,1116.50,34,1,35.00
12/23/2004,02:07,1116.50,1116.50,1116.50,1116.50,52,0,52.00
12/23/2004,02:08,1116.25,1116.50,1116.25,1116.50,31,18,49.00
12/23/2004,02:09,1116.50,1116.50,1116.25,1116.25,3,170,173.00
12/23/2004,02:10,1116.25,1116.25,1116.25,1116.25,0,54,54.00
12/23/2004,02:11,1116.25,1116.25,1116.00,1116.25,11,11,22.00
12/23/2004,02:12,1116.00,1116.00,1116.00,1116.00,0,1,1.00
12/23/2004,02:13,1116.00,1116.00,1116.00,1116.00,0,40,40.00
12/23/2004,02:14,1116.00,1116.25,1116.00,1116.25,24,20,44.00
12/23/2004,02:15,1116.00,1116.00,1116.00,1116.00,0,5,5.00
12/23/2004,02:17,1116.00,1116.00,1116.00,1116.00,0,35,35.00
12/23/2004,02:19,1116.00,1116.00,1116.00,1116.00,0,14,14.00
12/23/2004,02:20,1116.00,1116.00,1116.00,1116.00,0,20,20.00
12/23/2004,02:21,1116.25,1116.25,1116.25,1116.25,28,0,28.00
12/23/2004,02:22,1116.25,1116.25,1116.25,1116.25,4,0,4.00
12/23/2004,02:23,1116.25,1116.25,1116.25,1116.25,29,0,29.00
12/23/2004,02:25,1116.00,1116.00,1115.75,1116.00,9,13,22.00
12/23/2004,02:26,1116.00,1116.25,1116.00,1116.00,16,1,17.00
12/23/2004,02:27,1116.00,1116.25,1116.00,1116.25,38,2,40.00
12/23/2004,02:28,1116.25,1116.25,1116.25,1116.25,14,0,14.00
12/23/2004,02:29,1116.25,1116.50,1116.25,1116.50,98,0,98.00
12/23/2004,02:30,1116.50,1116.75,1116.50,1116.75,23,0,23.00
12/23/2004,02:31,1116.50,1116.50,1116.25,1116.50,26,45,71.00
12/23/2004,02:32,1116.50,1116.75,1116.50,1116.75,20,0,20.00
12/23/2004,02:33,1116.50,1116.75,1116.50,1116.75,34,5,39.00
12/23/2004,02:34,1116.75,1116.75,1116.50,1116.50,48,6,54.00
12/23/2004,02:35,1116.75,1116.75,1116.50,1116.50,7,47,54.00
12/23/2004,02:36,1116.50,1116.75,1116.25,1116.25,45,39,84.00
12/23/2004,02:37,1116.25,1116.25,1116.25,1116.25,0,43,43.00
12/23/2004,02:38,1116.25,1116.25,1116.25,1116.25,0,4,4.00
12/23/2004,02:41,1116.50,1116.75,1116.50,1116.50,35,32,67.00
12/23/2004,02:42,1116.25,1116.50,1116.25,1116.50,8,2,10.00
12/23/2004,02:43,1116.50,1116.50,1116.50,1116.50,5,0,5.00
12/23/2004,02:44,1116.50,1116.50,1116.50,1116.50,13,0,13.00
12/23/2004,02:45,1116.50,1116.75,1116.50,1116.75,50,1,51.00
12/23/2004,02:46,1116.75,1116.75,1116.75,1116.75,45,0,45.00
12/23/2004,02:47,1116.75,1116.75,1116.75,1116.75,2,0,2.00
12/23/2004,02:49,1116.50,1116.50,1116.50,1116.50,0,46,46.00
12/23/2004,02:50,1116.50,1116.50,1116.25,1116.25,0,35,35.00
12/23/2004,02:51,1116.50,1116.50,1116.50,1116.50,9,0,9.00
12/23/2004,02:52,1116.50,1116.50,1116.50,1116.50,10,0,10.00
12/23/2004,02:53,1116.75,1116.75,1116.75,1116.75,69,0,69.00
12/23/2004,02:54,1117.00,1117.00,1116.75,1116.75,211,4,215.00
12/23/2004,02:55,1116.75,1116.75,1116.75,1116.75,0,13,13.00
12/23/2004,02:56,1116.50,1116.50,1116.25,1116.25,0,62,62.00
12/23/2004,02:57,1116.50,1116.50,1116.50,1116.50,25,0,25.00
12/23/2004,02:59,1116.50,1116.50,1116.50,1116.50,15,0,15.00
12/23/2004,03:00,1116.25,1116.25,1116.25,1116.25,0,20,20.00
12/23/2004,03:01,1116.25,1116.25,1116.25,1116.25,0,72,72.00
12/23/2004,03:02,1116.00,1116.00,1116.00,1116.00,0,3,3.00
12/23/2004,03:03,1116.00,1116.00,1116.00,1116.00,0,1,1.00
12/23/2004,03:04,1116.00,1116.00,1116.00,1116.00,0,49,49.00
12/23/2004,03:05,1116.00,1116.00,1116.00,1116.00,0,14,14.00
12/23/2004,03:06,1116.00,1116.00,1116.00,1116.00,0,6,6.00
12/23/2004,03:07,1115.75,1115.75,1115.75,1115.75,0,107,107.00
12/23/2004,03:08,1115.50,1115.75,1115.50,1115.75,7,60,67.00
12/23/2004,03:09,1115.50,1115.50,1115.25,1115.50,3,77,80.00
12/23/2004,03:10,1115.50,1115.50,1115.25,1115.50,3,76,79.00
12/23/2004,03:11,1115.50,1115.50,1115.50,1115.50,18,0,18.00
12/23/2004,03:12,1115.25,1115.75,1115.25,1115.50,222,13,235.00
12/23/2004,03:13,1115.50,1115.75,1115.50,1115.50,14,15,29.00
12/23/2004,03:15,1115.25,1115.25,1115.25,1115.25,0,68,68.00
12/23/2004,03:16,1115.25,1115.25,1115.25,1115.25,0,17,17.00
12/23/2004,03:17,1115.00,1115.00,1115.00,1115.00,0,57,57.00
12/23/2004,03:18,1115.00,1115.00,1115.00,1115.00,0,87,87.00
12/23/2004,03:19,1115.00,1115.00,1114.75,1114.75,0,54,54.00
12/23/2004,03:20,1114.75,1114.75,1114.50,1114.50,0,131,131.00
12/23/2004,03:21,1114.50,1114.75,1114.25,1114.75,4,51,55.00
12/23/2004,03:22,1114.75,1114.75,1114.75,1114.75,32,0,32.00
12/23/2004,03:23,1114.75,1115.00,1114.75,1115.00,81,0,81.00
12/23/2004,03:24,1115.00,1115.00,1115.00,1115.00,66,0,66.00
12/23/2004,03:25,1115.00,1115.00,1115.00,1115.00,4,0,4.00
12/23/2004,03:26,1115.25,1115.25,1115.25,1115.25,52,0,52.00
12/23/2004,03:27,1115.25,1115.25,1115.25,1115.25,1,0,1.00
12/23/2004,03:28,1115.25,1115.25,1115.25,1115.25,27,0,27.00
12/23/2004,03:29,1115.50,1115.75,1115.50,1115.50,53,1,54.00
12/23/2004,03:30,1115.75,1116.00,1115.75,1116.00,37,0,37.00
12/23/2004,03:31,1115.75,1116.00,1115.75,1115.75,1,23,24.00
12/23/2004,03:32,1115.75,1115.75,1115.75,1115.75,0,13,13.00
12/23/2004,03:33,1116.00,1116.00,1116.00,1116.00,1,0,1.00
12/23/2004,03:34,1116.00,1116.00,1116.00,1116.00,47,0,47.00
12/23/2004,03:35,1116.00,1116.00,1116.00,1116.00,8,0,8.00
12/23/2004,03:36,1116.25,1116.25,1116.25,1116.25,46,0,46.00
12/23/2004,03:37,1116.25,1116.25,1116.25,1116.25,20,0,20.00
12/23/2004,03:38,1116.25,1116.25,1116.25,1116.25,3,0,3.00
12/23/2004,03:39,1116.25,1116.25,1116.25,1116.25,3,0,3.00
12/23/2004,03:40,1116.25,1116.25,1116.25,1116.25,2,0,2.00
12/23/2004,03:41,1116.25,1116.25,1116.25,1116.25,1,0,1.00
12/23/2004,03:43,1116.50,1116.50,1116.50,1116.50,55,0,55.00
12/23/2004,03:44,1116.50,1116.50,1116.50,1116.50,3,0,3.00
12/23/2004,03:45,1116.50,1116.50,1116.50,1116.50,4,0,4.00
12/23/2004,03:46,1116.50,1116.50,1116.50,1116.50,2,0,2.00
12/23/2004,03:47,1116.75,1116.75,1116.75,1116.75,18,0,18.00
12/23/2004,03:48,1116.75,1116.75,1116.75,1116.75,35,0,35.00
12/23/2004,03:49,1116.75,1116.75,1116.75,1116.75,24,0,24.00
12/23/2004,03:50,1116.75,1116.75,1116.75,1116.75,4,0,4.00
12/23/2004,03:51,1116.75,1117.00,1116.75,1116.75,52,1,53.00
12/23/2004,03:52,1117.00,1117.00,1117.00,1117.00,1,0,1.00
12/23/2004,03:53,1117.00,1117.00,1117.00,1117.00,2,0,2.00
12/23/2004,03:54,1117.00,1117.00,1117.00,1117.00,55,0,55.00
12/23/2004,03:55,1117.00,1117.00,1116.75,1116.75,5,15,20.00
12/23/2004,03:58,1117.00,1117.00,1117.00,1117.00,1,0,1.00
12/23/2004,04:00,1117.00,1117.00,1117.00,1117.00,1,0,1.00
12/23/2004,04:03,1117.00,1117.00,1116.75,1117.00,31,12,43.00
12/23/2004,04:04,1116.75,1116.75,1116.50,1116.50,0,56,56.00
12/23/2004,04:07,1116.50,1116.50,1116.50,1116.50,0,17,17.00
12/23/2004,04:09,1116.50,1116.50,1116.50,1116.50,0,1,1.00
12/23/2004,04:10,1116.50,1116.75,1116.50,1116.75,2,3,5.00
12/23/2004,04:13,1116.75,1116.75,1116.75,1116.75,19,0,19.00
12/23/2004,04:14,1117.00,1117.00,1116.75,1116.75,1,3,4.00
12/23/2004,04:15,1116.75,1116.75,1116.75,1116.75,0,1,1.00
12/23/2004,04:22,1116.75,1116.75,1116.75,1116.75,0,10,10.00
12/23/2004,04:27,1116.75,1116.75,1116.75,1116.75,0,2,2.00
12/23/2004,04:28,1116.75,1116.75,1116.75,1116.75,0,1,1.00
12/23/2004,04:30,1116.50,1116.50,1116.50,1116.50,0,4,4.00
12/23/2004,04:32,1116.75,1116.75,1116.75,1116.75,69,0,69.00
12/23/2004,04:33,1116.75,1116.75,1116.75,1116.75,10,0,10.00
12/23/2004,04:38,1116.50,1116.50,1116.50,1116.50,0,1,1.00
12/23/2004,04:41,1116.75,1116.75,1116.75,1116.75,12,0,12.00
12/23/2004,04:45,1116.75,1116.75,1116.75,1116.75,2,0,2.00
12/23/2004,04:46,1116.50,1116.75,1116.50,1116.75,49,3,52.00
12/23/2004,04:47,1116.75,1116.75,1116.75,1116.75,2,0,2.00
12/23/2004,04:51,1116.50,1116.50,1116.50,1116.50,0,1,1.00
12/23/2004,04:54,1116.50,1116.50,1116.50,1116.50,0,4,4.00
12/23/2004,04:56,1116.75,1116.75,1116.75,1116.75,3,0,3.00
12/23/2004,05:01,1116.75,1116.75,1116.75,1116.75,16,0,16.00
12/23/2004,05:02,1116.75,1116.75,1116.75,1116.75,6,0,6.00
12/23/2004,05:03,1116.75,1116.75,1116.75,1116.75,3,0,3.00
12/23/2004,05:04,1116.75,1117.00,1116.75,1117.00,17,0,17.00
12/23/2004,05:05,1117.00,1117.00,1117.00,1117.00,38,0,38.00
12/23/2004,05:06,1117.00,1117.00,1117.00,1117.00,5,0,5.00
12/23/2004,05:09,1117.00,1117.00,1117.00,1117.00,88,0,88.00
12/23/2004,05:10,1117.00,1117.00,1117.00,1117.00,11,0,11.00
12/23/2004,05:11,1117.00,1117.00,1117.00,1117.00,38,0,38.00
12/23/2004,05:12,1116.75,1116.75,1116.75,1116.75,0,1,1.00
12/23/2004,05:15,1116.75,1116.75,1116.75,1116.75,0,1,1.00
12/23/2004,05:16,1116.75,1116.75,1116.75,1116.75,0,1,1.00
12/23/2004,05:17,1116.75,1116.75,1116.75,1116.75,0,10,10.00
12/23/2004,05:18,1116.75,1116.75,1116.75,1116.75,0,20,20.00
12/23/2004,05:19,1116.75,1116.75,1116.75,1116.75,0,5,5.00
12/23/2004,05:21,1116.75,1116.75,1116.75,1116.75,0,45,45.00
12/23/2004,05:22,1116.50,1116.75,1116.50,1116.75,1,6,7.00
12/23/2004,05:23,1116.75,1116.75,1116.75,1116.75,59,0,59.00
12/23/2004,05:24,1116.75,1116.75,1116.75,1116.75,4,0,4.00
12/23/2004,05:25,1116.75,1116.75,1116.75,1116.75,5,0,5.00
12/23/2004,05:26,1116.75,1116.75,1116.75,1116.75,14,0,14.00
12/23/2004,05:29,1116.75,1116.75,1116.75,1116.75,2,0,2.00
12/23/2004,05:30,1117.00,1117.00,1117.00,1117.00,80,0,80.00
12/23/2004,05:31,1116.75,1116.75,1116.75,1116.75,0,25,25.00
12/23/2004,05:32,1117.00,1117.00,1117.00,1117.00,110,0,110.00
12/23/2004,05:34,1117.00,1117.00,1117.00,1117.00,5,0,5.00
12/23/2004,05:35,1117.00,1117.00,1116.75,1116.75,2,15,17.00
12/23/2004,05:36,1116.75,1116.75,1116.75,1116.75,0,5,5.00
12/23/2004,05:37,1116.75,1116.75,1116.75,1116.75,0,9,9.00
12/23/2004,05:38,1116.75,1116.75,1116.75,1116.75,0,3,3.00
12/23/2004,05:39,1116.75,1116.75,1116.75,1116.75,0,14,14.00
12/23/2004,05:41,1116.50,1116.50,1116.50,1116.50,0,2,2.00
12/23/2004,05:42,1116.50,1116.50,1116.50,1116.50,0,1,1.00
12/23/2004,05:43,1116.75,1116.75,1116.75,1116.75,18,0,18.00
12/23/2004,05:44,1116.75,1116.75,1116.75,1116.75,7,0,7.00
12/23/2004,05:45,1116.75,1117.00,1116.75,1116.75,7,2,9.00
12/23/2004,05:46,1116.75,1116.75,1116.75,1116.75,0,1,1.00
12/23/2004,05:47,1116.75,1116.75,1116.75,1116.75,0,5,5.00
12/23/2004,05:48,1116.75,1116.75,1116.75,1116.75,0,3,3.00
12/23/2004,05:49,1116.75,1117.00,1116.75,1117.00,6,3,9.00
12/23/2004,05:51,1116.75,1117.00,1116.75,1117.00,2,4,6.00
12/23/2004,05:52,1116.50,1116.75,1116.50,1116.75,3,1,4.00
12/23/2004,05:53,1116.50,1116.50,1116.50,1116.50,0,2,2.00
12/23/2004,05:54,1116.75,1116.75,1116.75,1116.75,3,0,3.00
12/23/2004,05:55,1116.75,1117.00,1116.75,1117.00,4,0,4.00
12/23/2004,05:56,1117.00,1117.00,1117.00,1117.00,3,0,3.00
12/23/2004,05:57,1117.00,1117.00,1117.00,1117.00,47,0,47.00
12/23/2004,05:58,1117.25,1117.25,1117.25,1117.25,10,0,10.00
12/23/2004,05:59,1117.25,1117.25,1117.25,1117.25,1,0,1.00
12/23/2004,06:00,1117.25,1117.25,1117.25,1117.25,7,0,7.00
12/23/2004,06:01,1117.00,1117.00,1117.00,1117.00,0,1,1.00
12/23/2004,06:02,1117.00,1117.00,1117.00,1117.00,0,1,1.00
12/23/2004,06:06,1117.00,1117.00,1117.00,1117.00,0,5,5.00
12/23/2004,06:07,1117.00,1117.00,1117.00,1117.00,0,3,3.00
12/23/2004,06:08,1117.00,1117.00,1117.00,1117.00,0,12,12.00
12/23/2004,06:09,1117.25,1117.25,1117.00,1117.00,10,15,25.00
12/23/2004,06:10,1117.00,1117.25,1117.00,1117.25,1,1,2.00
12/23/2004,06:11,1117.00,1117.25,1117.00,1117.00,1,2,3.00
12/23/2004,06:13,1117.00,1117.25,1117.00,1117.00,6,12,18.00
12/23/2004,06:15,1117.00,1117.00,1117.00,1117.00,0,4,4.00
12/23/2004,06:16,1117.00,1117.00,1117.00,1117.00,0,2,2.00
12/23/2004,06:17,1117.25,1117.25,1117.25,1117.25,2,0,2.00
12/23/2004,06:19,1117.00,1117.00,1117.00,1117.00,0,9,9.00
12/23/2004,06:20,1117.00,1117.00,1117.00,1117.00,0,2,2.00
12/23/2004,06:21,1117.00,1117.00,1117.00,1117.00,0,1,1.00
12/23/2004,06:23,1117.00,1117.00,1117.00,1117.00,0,2,2.00
12/23/2004,06:25,1117.00,1117.00,1117.00,1117.00,0,20,20.00
12/23/2004,06:26,1117.00,1117.00,1117.00,1117.00,0,1,1.00
12/23/2004,06:28,1117.00,1117.00,1117.00,1117.00,0,15,15.00
12/23/2004,06:30,1117.00,1117.00,1117.00,1117.00,0,31,31.00
12/23/2004,06:31,1117.00,1117.00,1117.00,1117.00,0,18,18.00
12/23/2004,06:32,1117.00,1117.00,1117.00,1117.00,0,11,11.00
12/23/2004,06:33,1117.00,1117.00,1117.00,1117.00,0,20,20.00
12/23/2004,06:34,1117.00,1117.00,1117.00,1117.00,0,21,21.00
12/23/2004,06:35,1117.00,1117.00,1117.00,1117.00,0,44,44.00
12/23/2004,06:36,1117.00,1117.00,1117.00,1117.00,0,35,35.00
12/23/2004,06:37,1117.00,1117.00,1117.00,1117.00,0,1,1.00
12/23/2004,06:38,1117.00,1117.00,1117.00,1117.00,0,3,3.00
12/23/2004,06:39,1117.00,1117.00,1117.00,1117.00,0,74,74.00
12/23/2004,06:40,1117.00,1117.00,1116.75,1116.75,0,5,5.00
12/23/2004,06:42,1116.75,1116.75,1116.75,1116.75,0,12,12.00
12/23/2004,06:43,1117.00,1117.00,1116.75,1116.75,1,3,4.00
12/23/2004,06:46,1116.75,1116.75,1116.75,1116.75,0,5,5.00
12/23/2004,06:47,1116.75,1116.75,1116.75,1116.75,0,2,2.00
12/23/2004,06:50,1116.75,1116.75,1116.75,1116.75,0,10,10.00
12/23/2004,06:51,1117.00,1117.00,1117.00,1117.00,1,0,1.00
12/23/2004,06:52,1116.75,1116.75,1116.75,1116.75,0,1,1.00
12/23/2004,06:55,1117.00,1117.00,1117.00,1117.00,1,0,1.00
12/23/2004,06:56,1116.75,1116.75,1116.75,1116.75,0,1,1.00
12/23/2004,06:57,1117.00,1117.00,1116.75,1116.75,3,2,5.00
12/23/2004,06:59,1116.75,1116.75,1116.75,1116.75,0,57,57.00
12/23/2004,07:02,1116.75,1116.75,1116.75,1116.75,0,2,2.00
12/23/2004,07:03,1117.00,1117.00,1117.00,1117.00,4,0,4.00
12/23/2004,07:04,1116.75,1117.00,1116.75,1117.00,1,1,2.00
12/23/2004,07:06,1117.00,1117.00,1117.00,1117.00,130,0,130.00
12/23/2004,07:07,1117.00,1117.00,1116.75,1116.75,52,14,66.00
12/23/2004,07:09,1116.75,1117.00,1116.75,1117.00,5,1,6.00
12/23/2004,07:11,1116.75,1116.75,1116.75,1116.75,0,2,2.00
12/23/2004,07:12,1116.75,1117.00,1116.75,1116.75,1,23,24.00
12/23/2004,07:15,1116.75,1116.75,1116.75,1116.75,0,65,65.00
12/23/2004,07:16,1116.75,1116.75,1116.75,1116.75,0,18,18.00
12/23/2004,07:17,1116.75,1117.00,1116.75,1117.00,1,7,8.00
12/23/2004,07:18,1116.75,1116.75,1116.75,1116.75,0,16,16.00
12/23/2004,07:19,1116.75,1116.75,1116.75,1116.75,0,6,6.00
12/23/2004,07:20,1116.75,1116.75,1116.75,1116.75,0,10,10.00
12/23/2004,07:21,1116.75,1116.75,1116.75,1116.75,0,1,1.00
12/23/2004,07:22,1116.75,1117.00,1116.75,1117.00,4,2,6.00
12/23/2004,07:23,1117.00,1117.00,1117.00,1117.00,13,0,13.00
12/23/2004,07:24,1117.00,1117.25,1117.00,1117.25,233,0,233.00
12/23/2004,07:26,1117.25,1117.25,1117.25,1117.25,10,0,10.00
12/23/2004,07:27,1117.25,1117.50,1117.25,1117.25,106,119,225.00
12/23/2004,07:28,1117.00,1117.25,1117.00,1117.25,79,13,92.00
12/23/2004,07:29,1117.00,1117.25,1117.00,1117.25,8,3,11.00
12/23/2004,07:30,1117.25,1117.25,1117.00,1117.25,26,11,37.00
12/23/2004,07:31,1117.25,1117.50,1116.75,1116.75,102,235,337.00
12/23/2004,07:32,1116.75,1116.75,1116.50,1116.50,88,217,305.00
12/23/2004,07:33,1116.50,1116.75,1116.50,1116.75,99,44,143.00
12/23/2004,07:34,1116.75,1117.00,1116.75,1117.00,85,0,85.00
12/23/2004,07:35,1117.00,1117.25,1117.00,1117.25,188,30,218.00
12/23/2004,07:36,1117.25,1117.50,1117.25,1117.50,162,1,163.00
12/23/2004,07:37,1117.50,1117.75,1117.50,1117.75,189,1,190.00
12/23/2004,07:38,1117.75,1118.00,1117.50,1117.50,33,137,170.00
12/23/2004,07:39,1117.50,1117.50,1117.50,1117.50,0,16,16.00
12/23/2004,07:40,1117.75,1118.25,1117.75,1118.00,574,54,628.00
12/23/2004,07:41,1118.00,1118.50,1118.00,1118.25,149,93,242.00
12/23/2004,07:42,1118.00,1118.25,1118.00,1118.00,6,12,18.00
12/23/2004,07:43,1118.00,1118.25,1118.00,1118.00,6,15,21.00
12/23/2004,07:44,1118.00,1118.25,1118.00,1118.25,58,10,68.00
12/23/2004,07:45,1118.25,1118.50,1118.25,1118.25,39,76,115.00
12/23/2004,07:46,1118.25,1118.25,1118.00,1118.00,53,32,85.00
12/23/2004,07:47,1118.00,1118.25,1118.00,1118.00,15,18,33.00
12/23/2004,07:48,1118.00,1118.00,1118.00,1118.00,0,197,197.00
12/23/2004,07:49,1118.25,1118.25,1118.00,1118.00,2,6,8.00
12/23/2004,07:50,1118.25,1118.25,1118.25,1118.25,2,0,2.00
12/23/2004,07:51,1118.00,1118.25,1118.00,1118.00,17,12,29.00
12/23/2004,07:52,1118.00,1118.25,1118.00,1118.00,2,11,13.00
12/23/2004,07:53,1118.00,1118.00,1118.00,1118.00,0,262,262.00
12/23/2004,07:54,1118.00,1118.00,1118.00,1118.00,0,105,105.00
12/23/2004,07:55,1118.00,1118.00,1117.75,1118.00,3,102,105.00
12/23/2004,07:56,1117.75,1118.00,1117.75,1118.00,4,2,6.00
12/23/2004,07:57,1117.75,1117.75,1117.50,1117.50,6,127,133.00
12/23/2004,07:58,1117.50,1117.75,1117.50,1117.75,189,1,190.00
12/23/2004,07:59,1117.75,1117.75,1117.75,1117.75,49,0,49.00
12/23/2004,08:00,1117.50,1117.50,1117.50,1117.50,0,7,7.00
12/23/2004,08:01,1117.75,1117.75,1117.50,1117.75,5,1,6.00
12/23/2004,08:02,1117.50,1117.50,1117.50,1117.50,0,5,5.00
12/23/2004,08:03,1117.75,1117.75,1117.75,1117.75,11,0,11.00
12/23/2004,08:04,1117.50,1117.50,1117.50,1117.50,0,5,5.00
12/23/2004,08:05,1117.75,1118.00,1117.75,1118.00,147,0,147.00
12/23/2004,08:06,1117.75,1117.75,1117.75,1117.75,0,18,18.00
12/23/2004,08:07,1117.75,1118.00,1117.75,1118.00,321,2,323.00
12/23/2004,08:08,1117.75,1118.00,1117.75,1118.00,79,50,129.00
12/23/2004,08:09,1118.00,1118.00,1118.00,1118.00,52,0,52.00
12/23/2004,08:10,1118.00,1118.00,1118.00,1118.00,30,0,30.00
12/23/2004,08:11,1118.00,1118.00,1118.00,1118.00,1,0,1.00
12/23/2004,08:12,1118.00,1118.00,1117.75,1118.00,2,10,12.00
12/23/2004,08:13,1117.75,1118.00,1117.75,1118.00,36,2,38.00
12/23/2004,08:14,1117.75,1117.75,1117.75,1117.75,0,2,2.00
12/23/2004,08:15,1117.75,1117.75,1117.75,1117.75,0,5,5.00
12/23/2004,08:16,1117.75,1118.00,1117.75,1118.00,2,6,8.00
12/23/2004,08:17,1118.00,1118.00,1117.75,1118.00,3,2,5.00
12/23/2004,08:18,1118.00,1118.00,1117.75,1118.00,322,1,323.00
12/23/2004,08:19,1118.00,1118.00,1117.75,1117.75,2,5,7.00
12/23/2004,08:20,1117.75,1117.75,1117.75,1117.75,0,262,262.00
12/23/2004,08:21,1117.50,1117.75,1117.25,1117.50,121,470,591.00
12/23/2004,08:22,1117.50,1117.75,1117.25,1117.50,230,61,291.00
12/23/2004,08:23,1117.75,1117.75,1117.25,1117.25,1,27,28.00
12/23/2004,08:24,1117.50,1117.50,1117.25,1117.50,6,8,14.00
12/23/2004,08:25,1117.50,1117.50,1117.25,1117.25,12,3,15.00
12/23/2004,08:26,1117.50,1117.50,1117.25,1117.25,3,51,54.00
12/23/2004,08:27,1117.50,1117.50,1117.25,1117.50,275,29,304.00
12/23/2004,08:28,1117.50,1117.50,1117.25,1117.25,6,287,293.00
12/23/2004,08:29,1117.25,1117.50,1117.25,1117.25,27,35,62.00
12/23/2004,08:30,1117.25,1117.50,1117.25,1117.50,86,145,231.00
12/23/2004,08:31,1117.50,1118.00,1117.00,1117.00,1845,2294,4139.00
12/23/2004,08:32,1117.00,1118.50,1116.75,1118.50,1998,251,2249.00
12/23/2004,08:33,1118.50,1118.75,1118.00,1118.25,1466,1197,2663.00
12/23/2004,08:34,1118.25,1118.50,1117.75,1118.25,878,818,1696.00
12/23/2004,08:35,1118.25,1118.75,1118.00,1118.50,818,292,1110.00
12/23/2004,08:36,1118.50,1119.25,1118.25,1119.00,2667,1064,3731.00
12/23/2004,08:37,1119.00,1119.00,1118.25,1118.25,291,755,1046.00
12/23/2004,08:38,1118.25,1118.75,1118.25,1118.50,208,137,345.00
12/23/2004,08:39,1118.50,1118.50,1118.00,1118.50,289,752,1041.00
12/23/2004,08:40,1118.50,1119.00,1118.25,1118.50,830,459,1289.00
12/23/2004,08:41,1118.50,1119.00,1118.50,1118.75,1208,99,1307.00
12/23/2004,08:42,1119.00,1119.00,1118.50,1118.75,381,252,633.00
12/23/2004,08:43,1118.50,1118.50,1118.00,1118.00,163,762,925.00
12/23/2004,08:44,1118.25,1118.25,1118.00,1118.00,443,507,950.00
12/23/2004,08:45,1118.25,1118.25,1118.00,1118.00,320,115,435.00
12/23/2004,08:46,1118.00,1118.75,1118.00,1118.25,359,188,547.00
12/23/2004,08:47,1118.25,1118.75,1118.00,1118.50,1005,368,1373.00
12/23/2004,08:48,1118.75,1119.25,1118.50,1119.25,864,240,1104.00
12/23/2004,08:49,1119.00,1119.25,1118.50,1118.75,359,632,991.00
12/23/2004,08:50,1118.75,1119.25,1118.75,1119.00,379,70,449.00
12/23/2004,08:51,1119.00,1119.50,1119.00,1119.25,1327,670,1997.00
12/23/2004,08:52,1119.25,1119.50,1119.00,1119.00,78,533,611.00
12/23/2004,08:53,1119.00,1119.25,1118.75,1119.00,486,754,1240.00
12/23/2004,08:54,1118.75,1119.00,1118.25,1118.25,189,1536,1725.00
12/23/2004,08:55,1118.25,1119.25,1118.25,1119.00,960,533,1493.00
12/23/2004,08:56,1119.00,1119.00,1118.75,1119.00,73,186,259.00
12/23/2004,08:57,1118.75,1119.50,1118.75,1119.50,941,624,1565.00
12/23/2004,08:58,1119.50,1119.50,1118.25,1118.25,91,1415,1506.00
12/23/2004,08:59,1118.25,1118.50,1118.00,1118.50,268,267,535.00
12/23/2004,09:00,1118.50,1118.75,1118.25,1118.75,128,148,276.00
12/23/2004,09:01,1118.50,1118.75,1117.25,1118.00,965,2675,3640.00
12/23/2004,09:02,1118.00,1118.25,1117.75,1118.00,373,541,914.00
12/23/2004,09:03,1118.00,1118.00,1117.50,1117.75,113,580,693.00
12/23/2004,09:04,1117.75,1118.00,1117.50,1117.75,419,174,593.00
12/23/2004,09:05,1118.00,1118.00,1117.75,1118.00,105,89,194.00
12/23/2004,09:06,1118.00,1118.50,1117.75,1118.25,1169,239,1408.00
12/23/2004,09:07,1118.25,1118.25,1118.00,1118.00,107,361,468.00
12/23/2004,09:08,1118.25,1118.25,1118.00,1118.00,42,83,125.00
12/23/2004,09:09,1118.00,1118.25,1117.75,1118.00,137,80,217.00
12/23/2004,09:10,1118.00,1118.50,1118.00,1118.25,692,59,751.00
12/23/2004,09:11,1118.25,1119.00,1118.00,1118.75,2178,622,2800.00
12/23/2004,09:12,1118.50,1119.00,1118.50,1118.75,506,526,1032.00
12/23/2004,09:13,1118.50,1118.75,1118.25,1118.50,171,256,427.00
12/23/2004,09:14,1118.50,1118.50,1118.25,1118.50,279,18,297.00
12/23/2004,09:15,1118.50,1119.00,1118.50,1118.75,152,98,250.00
12/23/2004,09:16,1118.75,1120.00,1118.75,1120.00,3772,242,4014.00
12/23/2004,09:17,1120.00,1120.50,1119.75,1120.25,2849,1356,4205.00
12/23/2004,09:18,1120.50,1120.75,1120.00,1120.00,1030,1930,2960.00
12/23/2004,09:19,1120.25,1120.25,1119.75,1119.75,497,559,1056.00
12/23/2004,09:20,1120.00,1120.25,1119.75,1120.00,584,361,945.00
12/23/2004,09:21,1120.00,1120.25,1119.75,1119.75,47,613,660.00
12/23/2004,09:22,1119.75,1120.00,1119.75,1120.00,19,56,75.00
12/23/2004,09:23,1120.00,1120.25,1119.75,1120.25,1315,203,1518.00
12/23/2004,09:24,1120.25,1120.75,1120.00,1120.50,848,443,1291.00
12/23/2004,09:25,1120.50,1121.25,1120.25,1120.75,2372,591,2963.00
12/23/2004,09:26,1120.50,1120.75,1120.00,1120.00,203,1120,1323.00
12/23/2004,09:27,1120.00,1120.50,1120.00,1120.50,1058,778,1836.00
12/23/2004,09:28,1120.50,1121.00,1120.25,1120.50,1144,396,1540.00
12/23/2004,09:29,1120.50,1120.75,1120.25,1120.50,278,595,873.00
12/23/2004,09:30,1120.50,1120.50,1120.00,1120.50,154,304,458.00
12/23/2004,09:31,1120.50,1120.75,1120.25,1120.50,336,392,728.00
12/23/2004,09:32,1120.25,1120.50,1119.75,1119.75,63,1337,1400.00
12/23/2004,09:33,1120.00,1120.00,1119.50,1119.75,759,1052,1811.00
12/23/2004,09:34,1119.50,1119.75,1119.25,1119.75,501,986,1487.00
12/23/2004,09:35,1119.50,1120.00,1119.50,1120.00,306,125,431.00
12/23/2004,09:36,1119.75,1120.50,1119.75,1120.50,1774,21,1795.00
12/23/2004,09:37,1120.50,1121.25,1120.25,1121.25,1419,203,1622.00
12/23/2004,09:38,1121.25,1121.25,1120.75,1121.00,906,820,1726.00
12/23/2004,09:39,1121.00,1121.00,1120.50,1120.50,48,464,512.00
12/23/2004,09:40,1120.75,1120.75,1120.50,1120.75,326,152,478.00
12/23/2004,09:41,1120.50,1120.75,1120.25,1120.50,353,304,657.00
12/23/2004,09:42,1120.50,1121.75,1120.50,1121.50,3802,353,4155.00
12/23/2004,09:43,1121.50,1121.75,1120.75,1121.00,808,1007,1815.00
12/23/2004,09:44,1121.00,1121.00,1120.50,1120.50,150,704,854.00
12/23/2004,09:45,1120.75,1120.75,1120.25,1120.25,85,562,647.00
12/23/2004,09:46,1120.50,1120.50,1120.00,1120.00,142,759,901.00
12/23/2004,09:47,1120.00,1120.50,1120.00,1120.50,657,89,746.00
12/23/2004,09:48,1120.50,1120.50,1120.00,1120.25,38,287,325.00
12/23/2004,09:49,1120.50,1120.50,1120.25,1120.25,15,150,165.00
12/23/2004,09:50,1120.25,1120.25,1120.00,1120.25,27,74,101.00
12/23/2004,09:51,1120.00,1120.25,1120.00,1120.25,146,29,175.00
12/23/2004,09:52,1120.25,1120.50,1120.00,1120.00,240,213,453.00
12/23/2004,09:53,1120.00,1120.25,1120.00,1120.25,196,57,253.00
12/23/2004,09:54,1120.25,1120.25,1120.00,1120.25,179,32,211.00
12/23/2004,09:55,1120.25,1120.25,1120.00,1120.00,60,502,562.00
12/23/2004,09:56,1120.25,1120.25,1120.00,1120.00,27,13,40.00
12/23/2004,09:57,1120.00,1120.25,1120.00,1120.25,7,307,314.00
12/23/2004,09:58,1120.00,1120.25,1119.75,1120.25,246,259,505.00
12/23/2004,09:59,1120.00,1120.00,1119.75,1120.00,47,257,304.00
12/23/2004,10:00,1120.00,1120.00,1119.75,1120.00,200,29,229.00
12/23/2004,10:01,1119.75,1120.00,1119.75,1119.75,635,8,643.00
12/23/2004,10:02,1119.75,1120.00,1119.75,1120.00,246,8,254.00
12/23/2004,10:03,1120.00,1120.50,1119.75,1120.00,634,434,1068.00
12/23/2004,10:04,1120.00,1120.25,1119.75,1120.00,287,75,362.00
12/23/2004,10:05,1120.25,1120.50,1120.00,1120.50,537,373,910.00
12/23/2004,10:06,1120.50,1120.50,1120.00,1120.00,88,103,191.00
12/23/2004,10:07,1120.25,1120.50,1120.00,1120.25,699,292,991.00
12/23/2004,10:08,1120.25,1120.50,1120.00,1120.50,459,22,481.00
12/23/2004,10:09,1120.50,1120.75,1120.00,1120.75,582,104,686.00
12/23/2004,10:10,1120.75,1120.75,1120.25,1120.50,684,319,1003.00
12/23/2004,10:11,1120.50,1120.50,1120.25,1120.25,159,16,175.00
12/23/2004,10:12,1120.50,1120.75,1120.25,1120.50,455,26,481.00
12/23/2004,10:13,1120.75,1120.75,1120.25,1120.25,385,391,776.00
12/23/2004,10:14,1120.50,1120.75,1120.25,1120.75,422,7,429.00
12/23/2004,10:15,1120.50,1120.50,1120.00,1120.00,44,696,740.00
12/23/2004,10:16,1120.00,1120.50,1120.00,1120.50,539,46,585.00
12/23/2004,10:17,1120.25,1120.50,1120.25,1120.50,263,16,279.00
12/23/2004,10:18,1120.50,1121.00,1120.50,1121.00,962,433,1395.00
12/23/2004,10:19,1120.75,1121.00,1120.50,1120.50,184,236,420.00
12/23/2004,10:20,1120.75,1120.75,1120.00,1120.25,12,762,774.00
12/23/2004,10:21,1120.00,1120.50,1120.00,1120.00,265,204,469.00
12/23/2004,10:22,1120.25,1120.25,1119.50,1119.75,149,1805,1954.00
12/23/2004,10:23,1119.50,1119.75,1119.25,1119.50,376,739,1115.00
12/23/2004,10:24,1119.50,1119.75,1119.25,1119.50,314,165,479.00
12/23/2004,10:25,1119.50,1120.00,1119.50,1120.00,420,7,427.00
12/23/2004,10:26,1120.00,1120.00,1119.75,1120.00,604,3,607.00
12/23/2004,10:27,1120.00,1120.00,1119.50,1119.75,725,260,985.00
12/23/2004,10:28,1119.75,1119.75,1119.50,1119.50,41,10,51.00
12/23/2004,10:29,1119.50,1119.75,1119.25,1119.50,17,793,810.00
12/23/2004,10:30,1119.50,1120.25,1119.50,1120.00,587,59,646.00
12/23/2004,10:31,1120.00,1120.25,1119.75,1120.00,275,94,369.00
12/23/2004,10:32,1120.00,1120.25,1120.00,1120.00,6,10,16.00
12/23/2004,10:33,1120.00,1120.25,1120.00,1120.25,25,34,59.00
12/23/2004,10:34,1120.25,1120.25,1120.00,1120.00,114,127,241.00
12/23/2004,10:35,1120.00,1120.25,1120.00,1120.00,59,367,426.00
12/23/2004,10:36,1120.00,1120.25,1120.00,1120.25,30,27,57.00
12/23/2004,10:37,1120.00,1120.25,1120.00,1120.00,4,320,324.00
12/23/2004,10:38,1120.00,1120.00,1119.75,1119.75,365,32,397.00
12/23/2004,10:39,1119.75,1120.00,1119.75,1119.75,28,26,54.00
12/23/2004,10:40,1120.00,1120.00,1119.75,1119.75,8,14,22.00
12/23/2004,10:41,1119.75,1120.00,1119.75,1120.00,14,27,41.00
12/23/2004,10:42,1120.00,1120.00,1119.50,1119.75,27,624,651.00
12/23/2004,10:43,1119.50,1120.25,1119.50,1120.00,1047,70,1117.00
12/23/2004,10:44,1120.00,1120.25,1119.75,1120.00,10,73,83.00
12/23/2004,10:45,1119.75,1120.00,1119.75,1119.75,6,184,190.00
12/23/2004,10:46,1119.75,1120.00,1119.50,1120.00,184,273,457.00
12/23/2004,10:47,1119.75,1120.00,1119.75,1119.75,2,101,103.00
12/23/2004,10:48,1119.75,1120.00,1119.50,1119.75,40,140,180.00
12/23/2004,10:49,1120.00,1120.00,1119.75,1120.00,230,10,240.00
12/23/2004,10:50,1120.00,1120.00,1119.50,1119.50,12,120,132.00
12/23/2004,10:51,1119.50,1119.75,1119.50,1119.75,15,24,39.00
12/23/2004,10:52,1119.75,1119.75,1119.25,1119.50,231,731,962.00
12/23/2004,10:53,1119.50,1119.75,1119.50,1119.50,171,253,424.00
12/23/2004,10:54,1119.50,1119.75,1119.25,1119.50,166,222,388.00
12/23/2004,10:55,1119.50,1119.75,1119.50,1119.50,68,186,254.00
12/23/2004,10:56,1119.75,1119.75,1119.50,1119.50,12,73,85.00
12/23/2004,10:57,1119.50,1119.75,1119.50,1119.75,11,39,50.00
12/23/2004,10:58,1119.75,1119.75,1119.50,1119.50,5,618,623.00
12/23/2004,10:59,1119.25,1119.75,1119.25,1119.50,155,18,173.00
12/23/2004,11:00,1119.50,1119.50,1119.25,1119.50,26,103,129.00
12/23/2004,11:01,1119.50,1119.50,1119.25,1119.25,37,76,113.00
12/23/2004,11:02,1119.50,1119.50,1119.25,1119.25,11,56,67.00
12/23/2004,11:03,1119.25,1119.50,1119.25,1119.50,1241,114,1355.00
12/23/2004,11:04,1119.50,1119.50,1119.25,1119.50,58,5,63.00
12/23/2004,11:05,1119.25,1119.50,1119.25,1119.50,292,32,324.00
12/23/2004,11:06,1119.25,1119.50,1119.25,1119.50,38,55,93.00
12/23/2004,11:07,1119.25,1119.50,1119.00,1119.25,24,760,784.00
12/23/2004,11:08,1119.00,1119.25,1118.25,1118.50,164,2742,2906.00
12/23/2004,11:09,1118.75,1118.75,1118.25,1118.25,1014,767,1781.00
12/23/2004,11:10,1118.25,1118.50,1118.25,1118.25,39,930,969.00
12/23/2004,11:11,1118.25,1118.50,1118.25,1118.50,99,62,161.00
12/23/2004,11:12,1118.50,1118.75,1118.25,1118.50,681,240,921.00
12/23/2004,11:13,1118.50,1118.75,1118.25,1118.75,89,415,504.00
12/23/2004,11:14,1118.50,1119.00,1118.50,1118.75,569,204,773.00
12/23/2004,11:15,1118.75,1119.00,1118.50,1118.75,289,238,527.00
12/23/2004,11:16,1118.75,1119.00,1118.75,1118.75,11,169,180.00
12/23/2004,11:17,1118.75,1119.00,1118.50,1118.75,48,321,369.00
12/23/2004,11:18,1118.50,1119.00,1118.50,1119.00,439,11,450.00
12/23/2004,11:19,1119.00,1119.00,1118.75,1118.75,4,11,15.00
12/23/2004,11:20,1119.00,1119.00,1118.75,1118.75,24,7,31.00
12/23/2004,11:21,1118.75,1119.00,1118.75,1119.00,40,24,64.00
12/23/2004,11:22,1118.75,1119.00,1118.50,1118.75,31,225,256.00
12/23/2004,11:23,1118.75,1119.00,1118.50,1119.00,233,5,238.00
12/23/2004,11:24,1119.00,1119.25,1118.75,1119.25,268,3,271.00
12/23/2004,11:25,1119.25,1119.25,1118.75,1119.00,261,159,420.00
12/23/2004,11:26,1119.00,1119.00,1118.75,1118.75,75,8,83.00
12/23/2004,11:27,1118.75,1119.00,1118.75,1119.00,214,6,220.00
12/23/2004,11:28,1119.00,1119.25,1119.00,1119.25,63,1,64.00
12/23/2004,11:29,1119.00,1119.25,1119.00,1119.00,14,123,137.00
12/23/2004,11:30,1119.00,1119.00,1118.75,1119.00,164,55,219.00
12/23/2004,11:31,1118.75,1119.00,1118.75,1118.75,53,22,75.00
12/23/2004,11:32,1118.75,1119.25,1118.75,1119.25,191,56,247.00
12/23/2004,11:33,1119.00,1119.25,1119.00,1119.25,38,39,77.00
12/23/2004,11:34,1119.25,1119.25,1119.00,1119.25,43,7,50.00
12/23/2004,11:35,1119.00,1119.25,1119.00,1119.25,576,25,601.00
12/23/2004,11:36,1119.00,1119.25,1118.75,1118.75,41,359,400.00
12/23/2004,11:37,1118.75,1119.00,1118.50,1118.75,105,470,575.00
12/23/2004,11:38,1118.50,1119.00,1118.50,1119.00,636,109,745.00
12/23/2004,11:39,1118.75,1119.00,1118.50,1119.00,104,167,271.00
12/23/2004,11:40,1119.00,1119.00,1118.75,1119.00,9,1,10.00
12/23/2004,11:41,1118.75,1119.25,1118.50,1119.00,203,135,338.00
12/23/2004,11:42,1119.00,1119.25,1118.75,1119.00,101,114,215.00
12/23/2004,11:43,1119.00,1119.00,1118.75,1118.75,27,333,360.00
12/23/2004,11:44,1119.00,1119.00,1118.75,1118.75,35,107,142.00
12/23/2004,11:45,1119.00,1119.25,1118.75,1119.00,191,76,267.00
12/23/2004,11:46,1119.00,1119.25,1118.75,1119.00,48,153,201.00
12/23/2004,11:47,1119.00,1119.25,1118.75,1119.00,457,456,913.00
12/23/2004,11:48,1118.75,1119.00,1118.75,1119.00,309,27,336.00
12/23/2004,11:49,1119.00,1119.25,1118.75,1119.00,31,25,56.00
12/23/2004,11:50,1119.00,1119.25,1119.00,1119.25,255,61,316.00
12/23/2004,11:51,1119.25,1119.25,1119.25,1119.25,46,0,46.00
12/23/2004,11:52,1119.00,1119.25,1119.00,1119.00,255,108,363.00
12/23/2004,11:53,1119.00,1119.00,1118.75,1118.75,160,182,342.00
12/23/2004,11:54,1118.75,1119.00,1118.75,1118.75,8,249,257.00
12/23/2004,11:55,1118.75,1119.00,1118.50,1119.00,330,137,467.00
12/23/2004,11:56,1118.75,1119.00,1118.25,1118.25,26,967,993.00
12/23/2004,11:57,1118.25,1118.50,1118.00,1118.25,124,327,451.00
12/23/2004,11:58,1118.00,1118.50,1118.00,1118.50,640,42,682.00
12/23/2004,11:59,1118.50,1118.50,1118.25,1118.25,29,123,152.00
12/23/2004,12:00,1118.25,1118.50,1118.25,1118.50,212,68,280.00
12/23/2004,12:01,1118.25,1118.50,1118.00,1118.00,65,469,534.00
12/23/2004,12:02,1118.00,1118.50,1118.00,1118.25,376,73,449.00
12/23/2004,12:03,1118.25,1118.25,1118.00,1118.00,56,173,229.00
12/23/2004,12:04,1118.25,1118.25,1117.75,1118.00,209,437,646.00
12/23/2004,12:05,1118.25,1118.25,1117.75,1117.75,21,138,159.00
12/23/2004,12:06,1118.00,1118.00,1117.50,1117.75,137,719,856.00
12/23/2004,12:07,1117.75,1117.75,1117.50,1117.75,196,24,220.00
12/23/2004,12:08,1117.75,1118.00,1117.50,1118.00,569,8,577.00
12/23/2004,12:09,1118.00,1118.75,1118.00,1118.50,825,300,1125.00
12/23/2004,12:10,1118.50,1119.00,1118.50,1118.75,342,174,516.00
12/23/2004,12:11,1118.75,1118.75,1118.50,1118.50,70,69,139.00
12/23/2004,12:12,1118.50,1118.75,1118.50,1118.50,13,256,269.00
12/23/2004,12:13,1118.50,1118.75,1118.25,1118.50,39,47,86.00
12/23/2004,12:14,1118.50,1118.75,1118.25,1118.25,112,181,293.00
12/23/2004,12:15,1118.50,1118.50,1118.25,1118.25,11,29,40.00
12/23/2004,12:16,1118.25,1118.50,1118.25,1118.50,12,19,31.00
12/23/2004,12:17,1118.50,1118.50,1118.25,1118.50,9,7,16.00
12/23/2004,12:18,1118.50,1118.75,1118.25,1118.75,485,2,487.00
12/23/2004,12:19,1118.50,1118.75,1118.50,1118.50,13,185,198.00
12/23/2004,12:20,1118.75,1119.00,1118.50,1118.75,416,35,451.00
12/23/2004,12:21,1118.75,1119.00,1118.75,1119.00,7,22,29.00
12/23/2004,12:22,1118.75,1119.00,1118.75,1118.75,8,134,142.00
12/23/2004,12:23,1119.00,1119.00,1118.75,1118.75,1,32,33.00
12/23/2004,12:24,1118.75,1119.00,1118.75,1119.00,1,15,16.00
12/23/2004,12:25,1118.75,1119.00,1118.75,1119.00,52,30,82.00
12/23/2004,12:26,1118.75,1119.00,1118.75,1118.75,6,95,101.00
12/23/2004,12:27,1119.00,1119.00,1118.75,1119.00,112,15,127.00
12/23/2004,12:28,1119.00,1119.00,1118.50,1118.75,52,172,224.00
12/23/2004,12:29,1118.50,1118.75,1118.50,1118.50,31,31,62.00
12/23/2004,12:30,1118.75,1119.00,1118.50,1118.75,370,14,384.00
12/23/2004,12:31,1119.00,1119.00,1118.75,1118.75,60,89,149.00
12/23/2004,12:32,1118.75,1119.00,1118.75,1119.00,215,12,227.00
12/23/2004,12:33,1119.00,1119.00,1118.75,1119.00,65,3,68.00
12/23/2004,12:34,1119.00,1119.00,1118.75,1119.00,10,235,245.00
12/23/2004,12:35,1119.00,1119.25,1118.75,1119.25,1072,4,1076.00
12/23/2004,12:36,1119.25,1119.75,1119.25,1119.75,1636,55,1691.00
12/23/2004,12:37,1119.50,1119.75,1119.25,1119.75,248,309,557.00
12/23/2004,12:38,1119.50,1119.75,1119.50,1119.50,472,19,491.00
12/23/2004,12:39,1119.75,1119.75,1119.50,1119.50,5,18,23.00
12/23/2004,12:40,1119.50,1119.75,1119.50,1119.75,7,30,37.00
12/23/2004,12:41,1119.75,1119.75,1119.50,1119.75,32,37,69.00
12/23/2004,12:42,1119.50,1119.75,1119.25,1119.75,108,235,343.00
12/23/2004,12:43,1119.50,1119.75,1119.50,1119.75,221,35,256.00
12/23/2004,12:44,1119.50,1119.75,1119.50,1119.50,58,33,91.00
12/23/2004,12:45,1119.50,1119.75,1119.50,1119.50,1,26,27.00
12/23/2004,12:46,1119.50,1119.75,1119.50,1119.50,33,147,180.00
12/23/2004,12:47,1119.50,1119.50,1119.00,1119.25,58,238,296.00
12/23/2004,12:48,1119.25,1119.50,1119.25,1119.25,70,25,95.00
12/23/2004,12:49,1119.50,1119.50,1119.25,1119.25,6,114,120.00
12/23/2004,12:50,1119.50,1119.50,1119.25,1119.50,5,12,17.00
12/23/2004,12:51,1119.50,1119.50,1119.00,1119.00,14,351,365.00
12/23/2004,12:52,1119.25,1119.25,1119.00,1119.00,8,13,21.00
12/23/2004,12:53,1119.25,1119.25,1119.00,1119.00,271,6,277.00
12/23/2004,12:54,1119.25,1119.25,1118.75,1119.00,47,344,391.00
12/23/2004,12:55,1119.00,1119.00,1118.75,1118.75,5,548,553.00
12/23/2004,12:56,1118.75,1118.75,1118.75,1118.75,0,36,36.00
12/23/2004,12:57,1119.00,1119.00,1118.75,1119.00,13,9,22.00
12/23/2004,12:58,1118.75,1119.00,1118.75,1118.75,11,739,750.00
12/23/2004,12:59,1118.75,1119.00,1118.75,1118.75,97,242,339.00
12/23/2004,13:00,1119.00,1119.25,1118.75,1119.25,251,3,254.00
12/23/2004,13:01,1119.00,1119.25,1119.00,1119.25,63,137,200.00
12/23/2004,13:02,1119.25,1119.25,1119.00,1119.25,7,11,18.00
12/23/2004,13:03,1119.25,1119.25,1119.00,1119.00,5,25,30.00
12/23/2004,13:04,1119.00,1119.00,1119.00,1119.00,0,12,12.00
12/23/2004,13:05,1119.00,1119.50,1119.00,1119.50,592,6,598.00
12/23/2004,13:06,1119.50,1119.75,1119.25,1119.50,392,451,843.00
12/23/2004,13:07,1119.25,1119.50,1119.25,1119.50,2,67,69.00
12/23/2004,13:08,1119.25,1119.50,1119.25,1119.50,266,3,269.00
12/23/2004,13:09,1119.25,1119.50,1119.25,1119.50,248,33,281.00
12/23/2004,13:10,1119.25,1119.75,1119.25,1119.50,291,6,297.00
12/23/2004,13:11,1119.75,1119.75,1119.25,1119.25,11,219,230.00
12/23/2004,13:12,1119.50,1119.50,1119.25,1119.50,2,2,4.00
12/23/2004,13:13,1119.50,1119.50,1119.25,1119.25,11,6,17.00
12/23/2004,13:14,1119.25,1119.50,1119.25,1119.25,5,68,73.00
12/23/2004,13:15,1119.50,1119.50,1119.25,1119.50,5,1,6.00
12/23/2004,13:16,1119.25,1119.50,1119.25,1119.25,3,7,10.00
12/23/2004,13:17,1119.25,1119.25,1119.00,1119.25,463,568,1031.00
12/23/2004,13:18,1119.25,1119.25,1119.00,1119.25,25,11,36.00
12/23/2004,13:19,1119.25,1119.25,1119.00,1119.00,4,50,54.00
12/23/2004,13:20,1119.25,1119.25,1119.00,1119.00,5,35,40.00
12/23/2004,13:21,1119.00,1119.00,1118.75,1118.75,9,597,606.00
12/23/2004,13:22,1119.00,1119.00,1118.50,1118.50,110,792,902.00
12/23/2004,13:23,1118.50,1118.75,1118.25,1118.25,271,1400,1671.00
12/23/2004,13:24,1118.25,1118.50,1118.25,1118.25,1,172,173.00
12/23/2004,13:25,1118.50,1118.75,1118.25,1118.75,480,81,561.00
12/23/2004,13:26,1118.75,1118.75,1118.25,1118.50,23,248,271.00
12/23/2004,13:27,1118.50,1118.75,1118.25,1118.50,264,46,310.00
12/23/2004,13:28,1118.75,1118.75,1118.25,1118.50,90,111,201.00
12/23/2004,13:29,1118.50,1118.75,1118.50,1118.50,9,42,51.00
12/23/2004,13:30,1118.50,1118.50,1118.25,1118.50,8,325,333.00
12/23/2004,13:31,1118.25,1118.50,1118.25,1118.50,315,48,363.00
12/23/2004,13:32,1118.50,1118.50,1118.00,1118.00,363,308,671.00
12/23/2004,13:33,1118.25,1118.50,1118.00,1118.25,622,70,692.00
12/23/2004,13:34,1118.25,1118.25,1117.75,1117.75,35,1216,1251.00
12/23/2004,13:35,1118.00,1118.00,1117.75,1117.75,29,500,529.00
12/23/2004,13:36,1117.75,1118.50,1117.75,1118.25,625,437,1062.00
12/23/2004,13:37,1118.25,1118.75,1118.00,1118.50,489,506,995.00
12/23/2004,13:38,1118.50,1118.75,1118.25,1118.25,299,260,559.00
12/23/2004,13:39,1118.50,1118.50,1118.25,1118.50,187,122,309.00
12/23/2004,13:40,1118.50,1118.50,1118.25,1118.50,259,6,265.00
12/23/2004,13:41,1118.25,1118.50,1118.25,1118.25,29,36,65.00
12/23/2004,13:42,1118.25,1118.50,1118.25,1118.50,57,29,86.00
12/23/2004,13:43,1118.50,1118.75,1118.25,1118.50,130,181,311.00
12/23/2004,13:44,1118.50,1118.50,1118.25,1118.50,75,6,81.00
12/23/2004,13:45,1118.25,1118.50,1118.25,1118.50,216,3,219.00
12/23/2004,13:46,1118.50,1118.50,1118.00,1118.00,111,695,806.00
12/23/2004,13:47,1118.25,1118.50,1118.00,1118.25,307,63,370.00
12/23/2004,13:48,1118.25,1118.50,1118.00,1118.00,78,56,134.00
12/23/2004,13:49,1118.25,1118.25,1118.00,1118.00,9,11,20.00
12/23/2004,13:50,1118.25,1118.25,1118.00,1118.25,48,122,170.00
12/23/2004,13:51,1118.00,1118.25,1117.75,1117.75,3,749,752.00
12/23/2004,13:52,1117.75,1118.00,1117.50,1117.75,405,923,1328.00
12/23/2004,13:53,1117.75,1118.00,1117.50,1117.50,43,810,853.00
12/23/2004,13:54,1117.50,1117.50,1116.75,1117.00,285,2223,2508.00
12/23/2004,13:55,1117.00,1117.50,1117.00,1117.50,198,323,521.00
12/23/2004,13:56,1117.50,1117.50,1117.00,1117.00,350,258,608.00
12/23/2004,13:57,1117.00,1117.75,1117.00,1117.75,456,55,511.00
12/23/2004,13:58,1117.75,1118.00,1117.50,1118.00,700,134,834.00
12/23/2004,13:59,1118.00,1118.00,1117.50,1117.75,140,165,305.00
12/23/2004,14:00,1117.75,1118.00,1117.50,1117.75,117,180,297.00
12/23/2004,14:01,1117.75,1118.00,1117.50,1117.50,59,65,124.00
12/23/2004,14:02,1117.75,1117.75,1117.50,1117.50,10,145,155.00
12/23/2004,14:03,1117.75,1118.00,1117.50,1117.75,255,116,371.00
12/23/2004,14:04,1117.75,1118.25,1117.50,1118.00,762,82,844.00
12/23/2004,14:05,1118.25,1118.50,1118.00,1118.50,1142,121,1263.00
12/23/2004,14:06,1118.50,1118.75,1118.25,1118.50,448,399,847.00
12/23/2004,14:07,1118.50,1118.50,1118.25,1118.50,12,3,15.00
12/23/2004,14:08,1118.50,1118.50,1118.25,1118.25,33,11,44.00
12/23/2004,14:09,1118.25,1118.50,1118.00,1118.25,18,510,528.00
12/23/2004,14:10,1118.00,1118.25,1118.00,1118.00,6,749,755.00
12/23/2004,14:11,1118.25,1118.50,1118.00,1118.50,235,26,261.00
12/23/2004,14:12,1118.25,1118.50,1118.25,1118.50,7,31,38.00
12/23/2004,14:13,1118.50,1118.75,1118.25,1118.75,393,14,407.00
12/23/2004,14:14,1118.75,1119.00,1118.50,1118.50,669,299,968.00
12/23/2004,14:15,1118.50,1118.75,1118.25,1118.25,146,454,600.00
12/23/2004,14:16,1118.25,1118.75,1118.00,1118.25,202,508,710.00
12/23/2004,14:17,1118.25,1118.50,1118.25,1118.25,7,42,49.00
12/23/2004,14:18,1118.25,1118.50,1118.00,1118.25,57,481,538.00
12/23/2004,14:19,1118.00,1118.25,1118.00,1118.00,12,514,526.00
12/23/2004,14:20,1118.00,1118.25,1118.00,1118.00,4,98,102.00
12/23/2004,14:21,1118.00,1118.25,1117.75,1118.00,223,57,280.00
12/23/2004,14:22,1118.25,1118.50,1118.25,1118.50,96,6,102.00
12/23/2004,14:23,1118.25,1118.50,1118.25,1118.25,29,293,322.00
12/23/2004,14:24,1118.50,1118.50,1118.25,1118.25,19,193,212.00
12/23/2004,14:25,1118.25,1118.25,1117.75,1117.75,4,226,230.00
12/23/2004,14:26,1118.00,1118.00,1117.75,1118.00,54,20,74.00
12/23/2004,14:27,1117.75,1118.25,1117.75,1118.00,255,55,310.00
12/23/2004,14:28,1118.00,1118.25,1117.50,1117.50,1,736,737.00
12/23/2004,14:29,1117.50,1117.75,1117.25,1117.25,76,1124,1200.00
12/23/2004,14:30,1117.50,1117.50,1117.00,1117.25,204,242,446.00
12/23/2004,14:31,1117.50,1118.00,1117.50,1118.00,382,14,396.00
12/23/2004,14:32,1117.75,1118.00,1117.75,1117.75,25,39,64.00
12/23/2004,14:33,1118.00,1118.25,1117.75,1118.00,951,43,994.00
12/23/2004,14:34,1118.25,1118.50,1118.00,1118.25,320,219,539.00
12/23/2004,14:35,1118.25,1119.00,1118.25,1118.75,1117,165,1282.00
12/23/2004,14:36,1118.75,1119.00,1118.50,1118.75,136,108,244.00
12/23/2004,14:37,1118.75,1119.00,1118.75,1118.75,201,336,537.00
12/23/2004,14:38,1118.75,1118.75,1118.50,1118.75,20,112,132.00
12/23/2004,14:39,1118.50,1118.75,1118.25,1118.25,24,391,415.00
12/23/2004,14:40,1118.25,1118.50,1118.25,1118.25,103,24,127.00
12/23/2004,14:41,1118.50,1118.50,1117.75,1118.00,252,1131,1383.00
12/23/2004,14:42,1117.75,1118.00,1117.75,1117.75,176,69,245.00
12/23/2004,14:43,1117.75,1118.50,1117.75,1118.50,376,11,387.00
12/23/2004,14:44,1118.25,1118.50,1118.00,1118.00,57,209,266.00
12/23/2004,14:45,1118.25,1118.50,1118.00,1118.50,147,105,252.00
12/23/2004,14:46,1118.50,1118.50,1118.00,1118.50,43,119,162.00
12/23/2004,14:47,1118.50,1118.75,1118.25,1118.50,424,108,532.00
12/23/2004,14:48,1118.50,1118.75,1118.50,1118.75,7,55,62.00
12/23/2004,14:49,1118.50,1118.75,1118.25,1118.25,410,109,519.00
12/23/2004,14:50,1118.50,1118.50,1118.25,1118.50,118,3,121.00
12/23/2004,14:51,1118.50,1118.50,1118.25,1118.50,341,80,421.00
12/23/2004,14:52,1118.25,1118.50,1118.25,1118.50,55,20,75.00
12/23/2004,14:53,1118.25,1118.50,1118.25,1118.50,18,13,31.00
12/23/2004,14:54,1118.50,1118.50,1118.25,1118.25,30,592,622.00
12/23/2004,14:55,1118.50,1118.50,1118.25,1118.25,56,228,284.00
12/23/2004,14:56,1118.25,1118.50,1118.25,1118.25,1074,96,1170.00
12/23/2004,14:57,1118.25,1118.50,1118.25,1118.50,380,241,621.00
12/23/2004,14:58,1118.50,1118.75,1118.25,1118.50,592,188,780.00
12/23/2004,14:59,1118.25,1118.75,1118.25,1118.75,653,296,949.00
12/23/2004,15:00,1118.75,1119.00,1118.50,1118.50,1378,477,1855.00
12/23/2004,15:01,1118.75,1118.75,1118.00,1118.00,1327,1959,3286.00
12/23/2004,15:02,1118.25,1118.25,1117.50,1117.75,485,1321,1806.00
12/23/2004,15:03,1117.75,1118.00,1117.25,1117.25,598,1272,1870.00
12/23/2004,15:04,1117.50,1117.50,1117.00,1117.25,335,1139,1474.00
12/23/2004,15:05,1117.00,1117.50,1117.00,1117.25,523,70,593.00
12/23/2004,15:06,1117.50,1117.50,1117.25,1117.50,364,142,506.00
12/23/2004,15:07,1117.50,1117.50,1117.00,1117.25,58,368,426.00
12/23/2004,15:08,1117.00,1117.25,1116.75,1117.00,205,562,767.00
12/23/2004,15:09,1117.00,1117.00,1116.75,1117.00,448,350,798.00
12/23/2004,15:10,1117.00,1117.25,1116.50,1117.00,611,1081,1692.00
12/23/2004,15:11,1117.00,1117.00,1116.25,1116.75,532,807,1339.00
12/23/2004,15:12,1116.50,1117.00,1116.50,1116.75,147,449,596.00
12/23/2004,15:13,1116.75,1117.00,1116.50,1116.75,145,379,524.00
12/23/2004,15:14,1116.75,1117.00,1116.25,1116.50,94,486,580.00
12/23/2004,15:15,1116.25,1117.25,1116.25,1117.00,2322,1612,3934.00
12/26/2004,17:01,1117.50,1117.75,1117.25,1117.25,72,67,139.00
12/26/2004,17:02,1117.50,1117.50,1117.50,1117.50,29,0,29.00
12/26/2004,17:03,1117.50,1117.75,1117.50,1117.50,7,1,8.00
12/26/2004,17:04,1117.75,1117.75,1117.50,1117.50,5,2,7.00
12/26/2004,17:05,1117.25,1117.50,1117.25,1117.50,12,5,17.00
12/26/2004,17:06,1117.25,1117.75,1117.25,1117.75,15,1,16.00
12/26/2004,17:07,1117.75,1117.75,1117.75,1117.75,20,0,20.00
12/26/2004,17:08,1118.00,1118.00,1118.00,1118.00,36,0,36.00
12/26/2004,17:09,1118.00,1118.25,1117.75,1118.00,21,1,22.00
12/26/2004,17:10,1118.00,1118.00,1118.00,1118.00,26,0,26.00
12/26/2004,17:11,1118.00,1118.50,1118.00,1118.50,53,5,58.00
12/26/2004,17:12,1118.25,1118.50,1118.25,1118.50,99,17,116.00
12/26/2004,17:13,1118.25,1118.50,1118.25,1118.50,32,7,39.00
12/26/2004,17:14,1118.50,1118.50,1118.50,1118.50,11,0,11.00
12/26/2004,17:15,1118.50,1118.50,1118.25,1118.50,5,1,6.00
12/26/2004,17:16,1118.25,1118.25,1118.25,1118.25,0,26,26.00
12/26/2004,17:17,1118.25,1118.25,1118.25,1118.25,0,1,1.00
12/26/2004,17:18,1118.25,1118.25,1118.25,1118.25,0,1,1.00
12/26/2004,17:20,1118.50,1118.50,1118.50,1118.50,32,0,32.00
12/26/2004,17:21,1118.50,1118.50,1118.50,1118.50,4,0,4.00
12/26/2004,17:22,1118.75,1118.75,1118.50,1118.50,20,5,25.00
12/26/2004,17:23,1118.50,1118.50,1118.50,1118.50,0,43,43.00
12/26/2004,17:24,1118.50,1118.50,1118.50,1118.50,0,1,1.00
12/26/2004,17:25,1118.50,1118.50,1118.50,1118.50,0,1,1.00
12/26/2004,17:27,1118.75,1118.75,1118.50,1118.50,1,5,6.00
12/26/2004,17:28,1118.25,1118.75,1118.25,1118.50,5,3,8.00
12/26/2004,17:30,1118.25,1118.25,1118.25,1118.25,0,30,30.00
12/26/2004,17:31,1118.25,1118.25,1118.00,1118.00,0,32,32.00
12/26/2004,17:32,1118.25,1118.25,1118.00,1118.00,6,3,9.00
12/26/2004,17:33,1118.00,1118.50,1118.00,1118.50,2,1,3.00
12/26/2004,17:34,1118.25,1118.25,1118.25,1118.25,0,1,1.00
12/26/2004,17:39,1118.50,1118.50,1118.50,1118.50,3,0,3.00
12/26/2004,17:42,1118.25,1118.25,1118.25,1118.25,0,3,3.00
12/26/2004,17:43,1118.25,1118.25,1118.25,1118.25,0,1,1.00
12/26/2004,17:44,1118.50,1118.50,1118.25,1118.25,4,5,9.00
12/26/2004,17:45,1118.25,1118.25,1118.25,1118.25,0,3,3.00
12/26/2004,17:46,1118.25,1118.50,1118.25,1118.50,26,1,27.00
12/26/2004,17:47,1118.75,1118.75,1118.50,1118.50,10,6,16.00
12/26/2004,17:49,1118.25,1118.75,1118.25,1118.75,1,1,2.00
12/26/2004,17:53,1118.50,1118.50,1118.50,1118.50,0,2,2.00
12/26/2004,17:54,1118.50,1118.50,1118.50,1118.50,0,2,2.00
12/26/2004,17:55,1118.50,1118.50,1118.50,1118.50,0,1,1.00
12/26/2004,17:56,1118.50,1118.50,1118.50,1118.50,0,5,5.00
12/26/2004,17:59,1118.25,1118.25,1118.25,1118.25,0,4,4.00
12/26/2004,18:00,1118.50,1118.50,1118.50,1118.50,12,0,12.00
12/26/2004,18:01,1118.25,1118.25,1118.25,1118.25,0,2,2.00
12/26/2004,18:02,1118.50,1118.75,1118.50,1118.75,20,0,20.00
12/26/2004,18:03,1118.50,1118.50,1118.50,1118.50,0,4,4.00
12/26/2004,18:04,1118.50,1118.50,1118.50,1118.50,0,4,4.00
12/26/2004,18:05,1118.50,1118.50,1118.25,1118.25,0,17,17.00
12/26/2004,18:07,1118.50,1118.50,1118.25,1118.25,20,7,27.00
12/26/2004,18:08,1118.25,1118.25,1118.25,1118.25,0,12,12.00
12/26/2004,18:09,1118.25,1118.25,1118.25,1118.25,0,1,1.00
12/26/2004,18:10,1118.50,1118.50,1118.50,1118.50,3,0,3.00
12/26/2004,18:11,1118.50,1118.50,1118.50,1118.50,7,0,7.00
12/26/2004,18:12,1118.50,1118.75,1118.50,1118.75,116,0,116.00
12/26/2004,18:13,1118.75,1119.00,1118.50,1118.50,5,11,16.00
12/26/2004,18:14,1118.75,1118.75,1118.50,1118.50,12,1,13.00
12/26/2004,18:18,1118.50,1118.50,1118.50,1118.50,0,41,41.00
12/26/2004,18:19,1118.25,1118.25,1118.25,1118.25,0,11,11.00
12/26/2004,18:21,1118.25,1118.25,1118.25,1118.25,0,22,22.00
12/26/2004,18:22,1118.25,1118.25,1118.25,1118.25,0,21,21.00
12/26/2004,18:23,1118.25,1118.25,1118.25,1118.25,0,2,2.00
12/26/2004,18:24,1118.25,1118.25,1118.25,1118.25,0,7,7.00
12/26/2004,18:25,1118.25,1118.25,1118.25,1118.25,0,1,1.00
12/26/2004,18:26,1118.25,1118.25,1118.25,1118.25,0,1,1.00
12/26/2004,18:28,1118.25,1118.25,1118.25,1118.25,0,1,1.00
12/26/2004,18:30,1118.25,1118.25,1118.25,1118.25,0,2,2.00
12/26/2004,18:31,1118.00,1118.25,1118.00,1118.25,23,1,24.00
12/26/2004,18:32,1118.25,1118.25,1118.25,1118.25,5,0,5.00
12/26/2004,18:33,1118.00,1118.00,1118.00,1118.00,0,5,5.00
12/26/2004,18:36,1118.25,1118.25,1118.25,1118.25,1,0,1.00
12/26/2004,18:43,1118.25,1118.25,1118.25,1118.25,1,0,1.00
12/26/2004,18:46,1118.00,1118.00,1118.00,1118.00,0,1,1.00
12/26/2004,18:52,1118.00,1118.00,1118.00,1118.00,0,1,1.00
12/26/2004,19:00,1118.00,1118.00,1117.75,1118.00,5,49,54.00
12/26/2004,19:02,1118.00,1118.00,1118.00,1118.00,10,0,10.00
12/26/2004,19:03,1118.00,1118.00,1118.00,1118.00,1,0,1.00
12/26/2004,19:05,1118.00,1118.00,1118.00,1118.00,13,0,13.00
12/26/2004,19:06,1118.00,1118.00,1117.75,1118.00,8,1,9.00
12/26/2004,19:07,1118.00,1118.00,1118.00,1118.00,1,0,1.00
12/26/2004,19:11,1118.25,1118.25,1118.25,1118.25,2,0,2.00
12/26/2004,19:12,1118.00,1118.00,1118.00,1118.00,0,1,1.00
12/26/2004,19:16,1118.25,1118.25,1118.00,1118.00,2,28,30.00
12/26/2004,19:17,1118.00,1118.00,1118.00,1118.00,0,5,5.00
12/26/2004,19:19,1117.75,1117.75,1117.75,1117.75,0,7,7.00
12/26/2004,19:23,1118.00,1118.00,1118.00,1118.00,5,0,5.00
12/26/2004,19:24,1118.25,1118.25,1118.25,1118.25,31,0,31.00
12/26/2004,19:25,1118.25,1118.25,1118.25,1118.25,3,0,3.00
12/26/2004,19:27,1118.25,1118.25,1118.25,1118.25,1,0,1.00
12/26/2004,19:30,1118.25,1118.25,1118.25,1118.25,1,0,1.00
12/26/2004,19:31,1118.50,1118.50,1118.50,1118.50,1,0,1.00
12/26/2004,19:32,1118.25,1118.25,1118.25,1118.25,0,3,3.00
12/26/2004,19:33,1118.50,1118.50,1118.25,1118.50,42,1,43.00
12/26/2004,19:34,1118.50,1118.50,1118.50,1118.50,10,0,10.00
12/26/2004,19:35,1118.50,1118.50,1118.50,1118.50,5,0,5.00
12/26/2004,19:36,1118.25,1118.25,1118.25,1118.25,0,1,1.00
12/26/2004,19:37,1118.25,1118.25,1118.25,1118.25,0,1,1.00
12/26/2004,19:38,1118.50,1118.50,1118.50,1118.50,59,0,59.00
12/26/2004,19:39,1118.50,1118.50,1118.50,1118.50,1,0,1.00
12/26/2004,19:40,1118.50,1118.50,1118.50,1118.50,1,0,1.00
12/26/2004,19:41,1118.50,1118.50,1118.50,1118.50,1,0,1.00
12/26/2004,19:42,1118.50,1118.50,1118.50,1118.50,1,0,1.00
12/26/2004,19:43,1118.50,1118.50,1118.50,1118.50,2,0,2.00
12/26/2004,19:44,1118.50,1118.75,1118.50,1118.50,5,6,11.00
12/26/2004,19:45,1118.50,1118.50,1118.50,1118.50,0,3,3.00
12/26/2004,19:47,1118.50,1118.50,1118.25,1118.50,19,16,35.00
12/26/2004,19:48,1118.50,1118.50,1118.50,1118.50,11,0,11.00
12/26/2004,19:49,1118.50,1118.50,1118.50,1118.50,5,0,5.00
12/26/2004,19:50,1118.50,1118.50,1118.50,1118.50,5,0,5.00
12/26/2004,19:51,1118.50,1118.75,1118.50,1118.50,6,1,7.00
12/26/2004,19:52,1118.50,1118.50,1118.50,1118.50,0,5,5.00
12/26/2004,19:53,1118.50,1118.50,1118.50,1118.50,0,1,1.00
12/26/2004,19:54,1118.50,1118.75,1118.50,1118.75,3,1,4.00
12/26/2004,19:55,1118.50,1118.75,1118.50,1118.50,1,6,7.00
12/26/2004,19:56,1118.75,1118.75,1118.75,1118.75,2,0,2.00
12/26/2004,19:57,1118.75,1118.75,1118.75,1118.75,1,0,1.00
12/26/2004,19:58,1118.50,1118.50,1118.50,1118.50,0,2,2.00
12/26/2004,20:01,1118.75,1118.75,1118.50,1118.50,2,5,7.00
12/26/2004,20:02,1118.50,1118.50,1118.50,1118.50,0,4,4.00
12/26/2004,20:03,1118.50,1118.50,1118.50,1118.50,0,4,4.00
12/26/2004,20:04,1118.50,1118.50,1118.50,1118.50,0,7,7.00
12/26/2004,20:05,1118.50,1118.75,1118.50,1118.50,2,4,6.00
12/26/2004,20:09,1118.50,1118.50,1118.50,1118.50,0,1,1.00
12/26/2004,20:12,1118.25,1118.25,1118.25,1118.25,0,21,21.00
12/26/2004,20:22,1118.50,1118.50,1118.50,1118.50,1,0,1.00
12/26/2004,20:23,1118.50,1118.50,1118.50,1118.50,14,0,14.00
12/26/2004,20:24,1118.50,1118.50,1118.50,1118.50,3,0,3.00
12/26/2004,20:25,1118.25,1118.25,1118.25,1118.25,0,1,1.00
12/26/2004,20:31,1118.25,1118.25,1118.25,1118.25,0,2,2.00
12/26/2004,20:32,1118.25,1118.50,1118.25,1118.50,1,2,3.00
12/26/2004,20:35,1118.50,1118.50,1118.50,1118.50,25,0,25.00
12/26/2004,20:36,1118.50,1118.50,1118.50,1118.50,7,0,7.00
12/26/2004,20:37,1118.75,1118.75,1118.75,1118.75,1,0,1.00
12/26/2004,20:38,1118.50,1118.50,1118.50,1118.50,0,3,3.00
12/26/2004,20:44,1118.50,1118.50,1118.50,1118.50,0,1,1.00
12/26/2004,20:45,1118.50,1118.50,1118.50,1118.50,0,2,2.00
12/26/2004,20:46,1118.50,1118.50,1118.50,1118.50,0,26,26.00
12/26/2004,20:47,1118.50,1118.50,1118.50,1118.50,0,4,4.00
12/26/2004,20:48,1118.50,1118.50,1118.50,1118.50,0,26,26.00
12/26/2004,20:49,1118.50,1118.50,1118.50,1118.50,0,5,5.00
12/26/2004,20:50,1118.50,1118.50,1118.50,1118.50,0,7,7.00
12/26/2004,20:51,1118.50,1118.50,1118.50,1118.50,0,4,4.00
12/26/2004,20:52,1118.50,1118.50,1118.50,1118.50,0,8,8.00
12/26/2004,20:53,1118.50,1118.50,1118.50,1118.50,0,1,1.00
12/26/2004,20:56,1118.50,1118.50,1118.50,1118.50,0,5,5.00
12/26/2004,20:57,1118.50,1118.50,1118.50,1118.50,0,3,3.00
12/26/2004,20:58,1118.75,1118.75,1118.50,1118.75,2,1,3.00
12/26/2004,20:59,1118.50,1118.50,1118.50,1118.50,0,1,1.00
12/26/2004,21:00,1118.50,1118.50,1118.50,1118.50,0,2,2.00
12/26/2004,21:01,1118.25,1118.50,1118.25,1118.50,4,1,5.00
12/26/2004,21:02,1118.50,1118.50,1118.50,1118.50,4,0,4.00
12/26/2004,21:05,1118.50,1118.50,1118.50,1118.50,2,0,2.00
12/26/2004,21:06,1118.50,1118.50,1118.50,1118.50,1,0,1.00
12/26/2004,21:08,1118.50,1118.50,1118.50,1118.50,1,0,1.00
12/26/2004,21:10,1118.50,1118.50,1118.50,1118.50,10,0,10.00
12/26/2004,21:13,1118.50,1118.50,1118.50,1118.50,2,0,2.00
12/26/2004,21:14,1118.25,1118.25,1118.25,1118.25,0,1,1.00
12/26/2004,21:32,1118.25,1118.25,1118.25,1118.25,0,3,3.00
12/26/2004,21:33,1118.50,1118.50,1118.50,1118.50,1,0,1.00
12/26/2004,21:35,1118.50,1118.50,1118.50,1118.50,1,0,1.00
12/26/2004,21:37,1118.25,1118.25,1118.25,1118.25,0,11,11.00
12/26/2004,21:43,1118.25,1118.25,1118.25,1118.25,0,1,1.00
12/26/2004,21:45,1118.25,1118.25,1118.25,1118.25,0,1,1.00
12/26/2004,21:48,1118.50,1118.50,1118.50,1118.50,2,0,2.00
12/26/2004,21:50,1118.50,1118.50,1118.50,1118.50,4,0,4.00
12/26/2004,21:55,1118.50,1118.50,1118.50,1118.50,36,0,36.00
12/26/2004,21:56,1118.50,1118.75,1118.50,1118.75,2,0,2.00
12/26/2004,21:57,1118.50,1118.50,1118.50,1118.50,0,11,11.00
12/26/2004,21:58,1118.50,1118.50,1118.50,1118.50,0,10,10.00
12/26/2004,21:59,1118.50,1118.50,1118.50,1118.50,0,1,1.00
12/26/2004,22:02,1118.50,1118.75,1118.50,1118.50,1,21,22.00
12/26/2004,22:03,1118.50,1118.50,1118.50,1118.50,0,18,18.00
12/26/2004,22:07,1118.50,1118.50,1118.25,1118.25,0,4,4.00
12/26/2004,22:08,1118.50,1118.50,1118.50,1118.50,5,0,5.00
12/26/2004,22:09,1118.50,1118.50,1118.50,1118.50,1,0,1.00
12/26/2004,22:13,1118.50,1118.50,1118.25,1118.25,11,5,16.00
12/26/2004,22:17,1118.25,1118.25,1118.25,1118.25,0,5,5.00
12/26/2004,22:22,1118.50,1118.50,1118.50,1118.50,3,0,3.00
12/26/2004,22:24,1118.50,1118.50,1118.50,1118.50,5,0,5.00
12/26/2004,22:25,1118.50,1118.50,1118.50,1118.50,2,0,2.00
12/26/2004,22:26,1118.50,1118.50,1118.50,1118.50,5,0,5.00
12/26/2004,22:31,1118.50,1118.50,1118.50,1118.50,1,0,1.00
12/26/2004,22:32,1118.50,1118.50,1118.50,1118.50,1,0,1.00
12/26/2004,22:36,1118.25,1118.25,1118.25,1118.25,0,1,1.00
12/26/2004,22:40,1118.50,1118.50,1118.50,1118.50,1,0,1.00
12/26/2004,22:41,1118.25,1118.25,1118.25,1118.25,0,2,2.00
12/26/2004,22:44,1118.25,1118.25,1118.25,1118.25,0,1,1.00
12/26/2004,22:51,1118.25,1118.25,1118.25,1118.25,0,10,10.00
12/26/2004,22:53,1118.25,1118.25,1118.25,1118.25,0,5,5.00
12/26/2004,22:57,1118.25,1118.25,1118.25,1118.25,0,1,1.00
12/26/2004,22:59,1118.50,1118.50,1118.50,1118.50,10,0,10.00
12/26/2004,23:01,1118.25,1118.25,1118.25,1118.25,0,1,1.00
12/26/2004,23:03,1118.50,1118.50,1118.25,1118.25,1,1,2.00
12/26/2004,23:05,1118.25,1118.25,1118.25,1118.25,0,48,48.00
12/26/2004,23:13,1118.25,1118.25,1118.25,1118.25,0,1,1.00
12/26/2004,23:16,1118.00,1118.00,1118.00,1118.00,0,5,5.00
12/26/2004,23:51,1118.00,1118.00,1118.00,1118.00,0,3,3.00
12/26/2004,23:52,1118.00,1118.00,1118.00,1118.00,0,2,2.00
12/26/2004,23:55,1118.00,1118.25,1118.00,1118.25,2,4,6.00
12/27/2004,00:03,1118.00,1118.00,1118.00,1118.00,0,2,2.00
12/27/2004,00:15,1118.25,1118.25,1118.25,1118.25,12,0,12.00
12/27/2004,00:17,1118.25,1118.25,1118.25,1118.25,1,0,1.00
12/27/2004,00:21,1118.25,1118.25,1118.25,1118.25,25,0,25.00
12/27/2004,00:22,1118.25,1118.25,1118.25,1118.25,2,0,2.00
12/27/2004,00:23,1118.25,1118.25,1118.25,1118.25,12,0,12.00
12/27/2004,00:27,1118.50,1118.50,1118.50,1118.50,5,0,5.00
12/27/2004,00:32,1118.50,1118.50,1118.50,1118.50,1,0,1.00
12/27/2004,00:33,1118.50,1118.50,1118.50,1118.50,1,0,1.00
12/27/2004,00:36,1118.50,1118.50,1118.50,1118.50,3,0,3.00
12/27/2004,00:37,1118.50,1118.50,1118.25,1118.25,1,1,2.00
12/27/2004,00:39,1118.25,1118.25,1118.25,1118.25,0,1,1.00
12/27/2004,00:40,1118.50,1118.50,1118.50,1118.50,2,0,2.00
12/27/2004,00:44,1118.25,1118.25,1118.25,1118.25,0,1,1.00
12/27/2004,00:47,1118.25,1118.25,1118.25,1118.25,0,4,4.00
12/27/2004,00:50,1118.25,1118.25,1118.25,1118.25,0,2,2.00
12/27/2004,01:02,1118.25,1118.25,1118.25,1118.25,0,17,17.00
12/27/2004,01:04,1118.25,1118.25,1118.25,1118.25,0,5,5.00
12/27/2004,01:06,1118.25,1118.25,1118.25,1118.25,0,2,2.00
12/27/2004,01:09,1118.25,1118.25,1118.25,1118.25,0,1,1.00
12/27/2004,01:10,1118.25,1118.25,1118.25,1118.25,0,3,3.00
12/27/2004,01:14,1118.25,1118.25,1118.25,1118.25,0,3,3.00
12/27/2004,01:16,1118.25,1118.25,1118.25,1118.25,0,1,1.00
12/27/2004,01:21,1118.25,1118.25,1118.25,1118.25,0,4,4.00
12/27/2004,01:23,1118.25,1118.25,1118.25,1118.25,0,3,3.00
12/27/2004,01:26,1118.50,1118.50,1118.50,1118.50,3,0,3.00
12/27/2004,01:28,1118.50,1118.50,1118.50,1118.50,6,0,6.00
12/27/2004,01:31,1118.50,1118.75,1118.25,1118.25,7,10,17.00
12/27/2004,01:32,1118.25,1118.25,1118.25,1118.25,0,1,1.00
12/27/2004,01:49,1118.25,1118.25,1118.25,1118.25,0,4,4.00
12/27/2004,01:50,1118.50,1118.50,1118.50,1118.50,18,0,18.00
12/27/2004,01:51,1118.50,1118.50,1118.50,1118.50,5,0,5.00
12/27/2004,01:53,1118.25,1118.25,1118.25,1118.25,0,1,1.00
12/27/2004,02:00,1118.50,1118.50,1118.50,1118.50,25,0,25.00
12/27/2004,02:01,1118.75,1118.75,1118.75,1118.75,23,0,23.00
12/27/2004,02:02,1118.75,1118.75,1118.75,1118.75,103,0,103.00
12/27/2004,02:03,1118.75,1119.00,1118.75,1119.00,130,0,130.00
12/27/2004,02:04,1119.00,1119.00,1119.00,1119.00,46,0,46.00
12/27/2004,02:05,1119.00,1119.25,1119.00,1119.00,18,26,44.00
12/27/2004,02:06,1119.00,1119.00,1118.75,1118.75,0,15,15.00
12/27/2004,02:07,1118.75,1118.75,1118.75,1118.75,0,27,27.00
12/27/2004,02:09,1119.00,1119.00,1119.00,1119.00,32,0,32.00
12/27/2004,02:10,1119.00,1119.00,1119.00,1119.00,1,0,1.00
12/27/2004,02:11,1119.00,1119.25,1119.00,1119.00,2,1,3.00
12/27/2004,02:12,1119.00,1119.25,1119.00,1119.25,7,2,9.00
12/27/2004,02:13,1119.00,1119.00,1119.00,1119.00,0,1,1.00
12/27/2004,02:14,1119.00,1119.00,1119.00,1119.00,0,1,1.00
12/27/2004,02:16,1119.00,1119.00,1119.00,1119.00,0,1,1.00
12/27/2004,02:17,1119.00,1119.00,1119.00,1119.00,0,6,6.00
12/27/2004,02:18,1119.00,1119.00,1119.00,1119.00,0,12,12.00
12/27/2004,02:19,1119.00,1119.00,1119.00,1119.00,0,1,1.00
12/27/2004,02:20,1119.00,1119.00,1119.00,1119.00,0,7,7.00
12/27/2004,02:21,1119.00,1119.00,1119.00,1119.00,0,49,49.00
12/27/2004,02:22,1119.00,1119.00,1119.00,1119.00,0,6,6.00
12/27/2004,02:23,1118.75,1118.75,1118.75,1118.75,0,3,3.00
12/27/2004,02:25,1119.00,1119.00,1119.00,1119.00,10,0,10.00
12/27/2004,02:26,1119.00,1119.00,1119.00,1119.00,8,0,8.00
12/27/2004,02:29,1119.00,1119.00,1119.00,1119.00,1,0,1.00
12/27/2004,02:30,1119.00,1119.00,1119.00,1119.00,1,0,1.00
12/27/2004,02:31,1118.75,1118.75,1118.75,1118.75,0,3,3.00
12/27/2004,02:33,1118.75,1118.75,1118.75,1118.75,0,10,10.00
12/27/2004,02:34,1119.00,1119.00,1119.00,1119.00,2,0,2.00
12/27/2004,02:35,1118.75,1118.75,1118.75,1118.75,0,10,10.00
12/27/2004,02:36,1119.00,1119.00,1118.75,1118.75,1,1,2.00
12/27/2004,02:37,1118.75,1118.75,1118.75,1118.75,0,17,17.00
12/27/2004,02:38,1118.75,1118.75,1118.75,1118.75,0,2,2.00
12/27/2004,02:41,1118.75,1118.75,1118.75,1118.75,0,4,4.00
12/27/2004,02:42,1118.75,1118.75,1118.75,1118.75,0,7,7.00
12/27/2004,02:45,1118.75,1118.75,1118.75,1118.75,0,4,4.00
12/27/2004,02:48,1118.75,1118.75,1118.75,1118.75,0,21,21.00
12/27/2004,02:56,1118.50,1118.50,1118.50,1118.50,0,1,1.00
12/27/2004,02:59,1118.50,1118.50,1118.50,1118.50,0,1,1.00
12/27/2004,03:01,1118.75,1118.75,1118.75,1118.75,37,0,37.00
12/27/2004,03:02,1118.75,1118.75,1118.75,1118.75,1,0,1.00
12/27/2004,03:03,1118.75,1118.75,1118.75,1118.75,2,0,2.00
12/27/2004,03:04,1118.75,1118.75,1118.75,1118.75,2,0,2.00
12/27/2004,03:11,1119.00,1119.00,1119.00,1119.00,7,0,7.00
12/27/2004,03:19,1118.75,1118.75,1118.75,1118.75,0,2,2.00
12/27/2004,03:20,1118.75,1118.75,1118.75,1118.75,0,1,1.00
12/27/2004,03:23,1119.00,1119.00,1119.00,1119.00,2,0,2.00
12/27/2004,03:24,1119.00,1119.00,1119.00,1119.00,54,0,54.00
12/27/2004,03:25,1118.75,1119.00,1118.75,1119.00,8,1,9.00
12/27/2004,03:26,1118.75,1119.25,1118.75,1119.25,2,2,4.00
12/27/2004,03:27,1119.00,1119.00,1119.00,1119.00,0,3,3.00
12/27/2004,03:29,1119.00,1119.00,1119.00,1119.00,0,5,5.00
12/27/2004,03:36,1119.00,1119.00,1119.00,1119.00,0,4,4.00
12/27/2004,03:37,1119.00,1119.00,1119.00,1119.00,0,20,20.00
12/27/2004,03:40,1119.25,1119.50,1119.25,1119.50,142,0,142.00
12/27/2004,03:42,1119.50,1119.50,1119.50,1119.50,1,0,1.00
12/27/2004,03:43,1119.50,1119.50,1119.50,1119.50,7,0,7.00
12/27/2004,03:44,1119.50,1119.75,1119.50,1119.50,75,8,83.00
12/27/2004,03:45,1119.50,1119.50,1119.50,1119.50,0,5,5.00
12/27/2004,03:46,1119.50,1119.50,1119.50,1119.50,0,7,7.00
12/27/2004,03:47,1119.50,1119.50,1119.50,1119.50,0,12,12.00
12/27/2004,03:48,1119.50,1119.50,1119.50,1119.50,0,6,6.00
12/27/2004,03:49,1119.50,1119.50,1119.50,1119.50,0,9,9.00
12/27/2004,03:50,1119.50,1119.50,1119.50,1119.50,0,5,5.00
12/27/2004,03:51,1119.50,1119.50,1119.50,1119.50,0,4,4.00
12/27/2004,03:52,1119.75,1119.75,1119.75,1119.75,1,0,1.00
12/27/2004,03:53,1119.50,1119.75,1119.50,1119.75,39,1,40.00
12/27/2004,03:54,1119.50,1119.50,1119.50,1119.50,0,1,1.00
12/27/2004,03:55,1119.75,1119.75,1119.75,1119.75,1,0,1.00
12/27/2004,03:56,1119.75,1119.75,1119.50,1119.50,4,1,5.00
12/27/2004,03:57,1119.75,1119.75,1119.50,1119.50,1,1,2.00
12/27/2004,03:59,1119.50,1119.50,1119.50,1119.50,0,4,4.00
12/27/2004,04:03,1119.50,1119.50,1119.50,1119.50,0,53,53.00
12/27/2004,04:06,1119.50,1119.50,1119.50,1119.50,0,10,10.00
12/27/2004,04:07,1119.50,1119.50,1119.50,1119.50,0,1,1.00
12/27/2004,04:08,1119.50,1119.50,1119.50,1119.50,0,1,1.00
12/27/2004,04:12,1119.50,1119.50,1119.50,1119.50,0,5,5.00
12/27/2004,04:13,1119.50,1119.50,1119.50,1119.50,0,1,1.00
12/27/2004,04:14,1119.50,1119.50,1119.50,1119.50,0,7,7.00
12/27/2004,04:16,1119.75,1119.75,1119.75,1119.75,48,0,48.00
12/27/2004,04:17,1119.75,1119.75,1119.75,1119.75,25,0,25.00
12/27/2004,04:22,1119.75,1119.75,1119.75,1119.75,1,0,1.00
12/27/2004,04:23,1119.50,1119.50,1119.50,1119.50,0,1,1.00
12/27/2004,04:28,1119.50,1119.75,1119.50,1119.75,1,1,2.00
12/27/2004,04:33,1119.50,1119.50,1119.50,1119.50,0,4,4.00
12/27/2004,04:34,1119.50,1119.50,1119.50,1119.50,0,1,1.00
12/27/2004,04:35,1119.50,1119.50,1119.50,1119.50,0,1,1.00
12/27/2004,04:36,1119.50,1119.50,1119.50,1119.50,0,5,5.00
12/27/2004,04:37,1119.75,1119.75,1119.75,1119.75,2,0,2.00
12/27/2004,04:39,1119.75,1119.75,1119.50,1119.50,15,2,17.00
12/27/2004,04:40,1119.50,1119.50,1119.50,1119.50,0,1,1.00
12/27/2004,04:42,1119.50,1119.50,1119.50,1119.50,0,3,3.00
12/27/2004,04:43,1119.50,1119.50,1119.50,1119.50,0,4,4.00
12/27/2004,04:44,1119.75,1119.75,1119.75,1119.75,39,0,39.00
12/27/2004,04:45,1119.75,1119.75,1119.75,1119.75,1,0,1.00
12/27/2004,04:46,1120.00,1120.00,1120.00,1120.00,3,0,3.00
12/27/2004,04:47,1120.00,1120.00,1120.00,1120.00,1,0,1.00
12/27/2004,04:48,1120.00,1120.00,1120.00,1120.00,172,0,172.00
12/27/2004,04:49,1120.00,1120.00,1120.00,1120.00,3,0,3.00
12/27/2004,04:50,1120.25,1120.25,1120.25,1120.25,7,0,7.00
12/27/2004,04:53,1120.25,1120.25,1120.25,1120.25,1,0,1.00
12/27/2004,04:54,1120.25,1120.25,1120.25,1120.25,127,0,127.00
12/27/2004,04:55,1120.25,1120.25,1120.25,1120.25,63,0,63.00
12/27/2004,04:57,1120.25,1120.25,1120.00,1120.00,2,55,57.00
12/27/2004,04:58,1120.00,1120.00,1120.00,1120.00,0,4,4.00
12/27/2004,04:59,1120.00,1120.00,1120.00,1120.00,0,10,10.00
12/27/2004,05:00,1120.00,1120.00,1120.00,1120.00,0,3,3.00
12/27/2004,05:02,1119.75,1119.75,1119.75,1119.75,0,1,1.00
12/27/2004,05:03,1119.75,1119.75,1119.75,1119.75,0,1,1.00
12/27/2004,05:04,1120.00,1120.00,1120.00,1120.00,3,0,3.00
12/27/2004,05:05,1120.00,1120.00,1120.00,1120.00,2,0,2.00
12/27/2004,05:07,1119.75,1119.75,1119.75,1119.75,0,14,14.00
12/27/2004,05:08,1119.75,1119.75,1119.75,1119.75,0,59,59.00
12/27/2004,05:09,1119.75,1120.00,1119.75,1120.00,1,50,51.00
12/27/2004,05:10,1119.75,1119.75,1119.75,1119.75,0,13,13.00
12/27/2004,05:12,1120.00,1120.00,1120.00,1120.00,8,0,8.00
12/27/2004,05:13,1119.75,1120.00,1119.75,1120.00,1,2,3.00
12/27/2004,05:14,1120.00,1120.00,1120.00,1120.00,8,0,8.00
12/27/2004,05:15,1120.00,1120.00,1120.00,1120.00,1,0,1.00
12/27/2004,05:22,1119.75,1119.75,1119.75,1119.75,0,2,2.00
12/27/2004,05:24,1120.00,1120.00,1119.75,1120.00,2,3,5.00
12/27/2004,05:26,1119.75,1120.00,1119.75,1120.00,1,1,2.00
12/27/2004,05:29,1120.00,1120.00,1120.00,1120.00,3,0,3.00
12/27/2004,05:31,1120.00,1120.00,1120.00,1120.00,39,0,39.00
12/27/2004,05:34,1120.25,1120.25,1120.25,1120.25,1,0,1.00
12/27/2004,05:35,1120.00,1120.25,1120.00,1120.25,1,2,3.00
12/27/2004,05:36,1120.00,1120.25,1120.00,1120.25,7,2,9.00
12/27/2004,05:37,1120.25,1120.25,1120.25,1120.25,1,0,1.00
12/27/2004,05:38,1120.25,1120.25,1120.00,1120.00,1,2,3.00
12/27/2004,05:42,1120.00,1120.00,1120.00,1120.00,0,1,1.00
12/27/2004,05:43,1120.00,1120.00,1120.00,1120.00,0,1,1.00
12/27/2004,05:46,1120.00,1120.00,1120.00,1120.00,0,6,6.00
12/27/2004,05:48,1120.00,1120.25,1120.00,1120.25,4,1,5.00
12/27/2004,05:50,1120.00,1120.00,1120.00,1120.00,0,2,2.00
12/27/2004,05:51,1120.25,1120.25,1120.00,1120.00,1,1,2.00
12/27/2004,05:52,1120.00,1120.00,1120.00,1120.00,0,1,1.00
12/27/2004,05:53,1120.00,1120.00,1120.00,1120.00,0,46,46.00
12/27/2004,06:05,1119.75,1119.75,1119.75,1119.75,0,10,10.00
12/27/2004,06:06,1119.75,1119.75,1119.75,1119.75,0,4,4.00
12/27/2004,06:07,1119.75,1119.75,1119.75,1119.75,0,130,130.00
12/27/2004,06:11,1119.75,1119.75,1119.75,1119.75,0,6,6.00
12/27/2004,06:12,1119.75,1119.75,1119.75,1119.75,0,2,2.00
12/27/2004,06:14,1119.75,1119.75,1119.75,1119.75,0,13,13.00
12/27/2004,06:15,1119.75,1119.75,1119.75,1119.75,0,9,9.00
12/27/2004,06:16,1119.75,1119.75,1119.75,1119.75,0,7,7.00
12/27/2004,06:17,1119.75,1119.75,1119.75,1119.75,0,4,4.00
12/27/2004,06:18,1119.75,1119.75,1119.75,1119.75,0,1,1.00
12/27/2004,06:26,1119.75,1119.75,1119.75,1119.75,0,22,22.00
12/27/2004,06:27,1119.75,1119.75,1119.75,1119.75,0,2,2.00
12/27/2004,06:28,1119.75,1120.00,1119.75,1120.00,44,3,47.00
12/27/2004,06:29,1120.25,1120.25,1120.25,1120.25,1,0,1.00
12/27/2004,06:31,1120.00,1120.00,1120.00,1120.00,0,2,2.00
12/27/2004,06:32,1120.00,1120.00,1120.00,1120.00,0,1,1.00
12/27/2004,06:33,1120.00,1120.00,1120.00,1120.00,0,1,1.00
12/27/2004,06:37,1120.00,1120.00,1120.00,1120.00,0,9,9.00
12/27/2004,06:38,1120.00,1120.00,1120.00,1120.00,0,30,30.00
12/27/2004,06:39,1120.00,1120.00,1120.00,1120.00,0,4,4.00
12/27/2004,06:40,1120.00,1120.25,1120.00,1120.25,1,3,4.00
12/27/2004,06:41,1120.25,1120.50,1120.25,1120.50,100,0,100.00
12/27/2004,06:42,1120.50,1120.75,1120.50,1120.50,78,8,86.00
12/27/2004,06:43,1120.75,1120.75,1120.50,1120.50,3,24,27.00
12/27/2004,06:44,1120.50,1120.50,1120.50,1120.50,0,56,56.00
12/27/2004,06:45,1120.50,1120.50,1120.50,1120.50,0,95,95.00
12/27/2004,06:46,1120.25,1120.50,1120.25,1120.50,6,5,11.00
12/27/2004,06:47,1120.50,1120.75,1120.50,1120.50,25,3,28.00
12/27/2004,06:48,1120.50,1120.50,1120.50,1120.50,0,28,28.00
12/27/2004,06:49,1120.50,1120.50,1120.50,1120.50,0,21,21.00
12/27/2004,06:50,1120.50,1120.50,1120.50,1120.50,0,21,21.00
12/27/2004,06:51,1120.50,1120.50,1120.50,1120.50,0,5,5.00
12/27/2004,06:52,1120.25,1120.50,1120.25,1120.50,22,3,25.00
12/27/2004,06:53,1120.50,1120.50,1120.50,1120.50,7,0,7.00
12/27/2004,06:54,1120.75,1120.75,1120.75,1120.75,110,0,110.00
12/27/2004,06:55,1120.75,1121.00,1120.50,1120.75,185,97,282.00
12/27/2004,06:56,1120.50,1120.50,1120.50,1120.50,0,56,56.00
12/27/2004,06:57,1120.50,1120.50,1120.50,1120.50,0,1,1.00
12/27/2004,06:58,1120.75,1120.75,1120.50,1120.75,56,3,59.00
12/27/2004,06:59,1120.75,1120.75,1120.50,1120.50,27,5,32.00
12/27/2004,07:00,1120.50,1120.75,1120.50,1120.75,114,2,116.00
12/27/2004,07:01,1120.75,1120.75,1120.75,1120.75,112,0,112.00
12/27/2004,07:02,1120.75,1120.75,1120.75,1120.75,50,0,50.00
12/27/2004,07:03,1120.75,1121.00,1120.75,1121.00,223,1,224.00
12/27/2004,07:04,1121.00,1121.00,1120.75,1120.75,1,1,2.00
12/27/2004,07:06,1121.00,1121.25,1121.00,1121.00,178,28,206.00
12/27/2004,07:07,1121.00,1121.00,1120.75,1120.75,1,96,97.00
12/27/2004,07:08,1120.75,1120.75,1120.75,1120.75,0,1,1.00
12/27/2004,07:09,1120.75,1120.75,1120.75,1120.75,0,2,2.00
12/27/2004,07:10,1121.00,1121.00,1120.75,1120.75,22,1,23.00
12/27/2004,07:11,1121.00,1121.00,1121.00,1121.00,80,0,80.00
12/27/2004,07:12,1121.00,1121.00,1121.00,1121.00,54,0,54.00
12/27/2004,07:13,1121.00,1121.25,1120.75,1121.00,88,14,102.00
12/27/2004,07:14,1121.00,1121.00,1121.00,1121.00,0,47,47.00
12/27/2004,07:15,1121.00,1121.00,1121.00,1121.00,0,5,5.00
12/27/2004,07:16,1121.00,1121.00,1121.00,1121.00,0,12,12.00
12/27/2004,07:17,1121.00,1121.25,1121.00,1121.25,6,1,7.00
12/27/2004,07:18,1121.00,1121.00,1121.00,1121.00,0,13,13.00
12/27/2004,07:19,1121.00,1121.00,1121.00,1121.00,0,7,7.00
12/27/2004,07:20,1121.25,1121.25,1121.00,1121.00,40,47,87.00
12/27/2004,07:21,1121.00,1121.25,1121.00,1121.00,2,17,19.00
12/27/2004,07:22,1121.00,1121.25,1121.00,1121.00,1,19,20.00
12/27/2004,07:23,1121.25,1121.25,1120.75,1120.75,2,17,19.00
12/27/2004,07:24,1120.75,1120.75,1120.75,1120.75,0,5,5.00
12/27/2004,07:25,1120.75,1120.75,1120.75,1120.75,0,3,3.00
12/27/2004,07:26,1120.75,1121.00,1120.75,1120.75,26,3,29.00
12/27/2004,07:27,1121.00,1121.00,1120.75,1121.00,11,5,16.00
12/27/2004,07:28,1120.75,1121.00,1120.75,1121.00,25,1,26.00
12/27/2004,07:29,1120.75,1120.75,1120.75,1120.75,0,1,1.00
12/27/2004,07:31,1120.75,1121.00,1120.75,1121.00,5,52,57.00
12/27/2004,07:32,1121.00,1121.00,1121.00,1121.00,2,0,2.00
12/27/2004,07:33,1121.00,1121.00,1121.00,1121.00,11,0,11.00
12/27/2004,07:34,1120.75,1121.00,1120.75,1120.75,5,9,14.00
12/27/2004,07:35,1120.75,1121.00,1120.75,1121.00,16,40,56.00
12/27/2004,07:36,1121.00,1121.25,1121.00,1121.00,85,5,90.00
12/27/2004,07:37,1121.00,1121.25,1121.00,1121.25,2,7,9.00
12/27/2004,07:38,1121.25,1121.25,1121.25,1121.25,4,0,4.00
12/27/2004,07:39,1121.00,1121.00,1121.00,1121.00,0,16,16.00
12/27/2004,07:40,1121.00,1121.25,1121.00,1121.25,1,2,3.00
12/27/2004,07:41,1121.00,1121.00,1120.75,1121.00,2,129,131.00
12/27/2004,07:42,1120.75,1121.00,1120.75,1120.75,3,21,24.00
12/27/2004,07:43,1121.00,1121.00,1120.75,1121.00,13,2,15.00
12/27/2004,07:44,1121.00,1121.00,1120.75,1120.75,8,2,10.00
12/27/2004,07:45,1120.75,1121.00,1120.75,1121.00,12,3,15.00
12/27/2004,07:46,1120.75,1120.75,1120.75,1120.75,0,47,47.00
12/27/2004,07:47,1120.75,1120.75,1120.75,1120.75,0,5,5.00
12/27/2004,07:48,1121.00,1121.00,1121.00,1121.00,49,0,49.00
12/27/2004,07:49,1120.75,1121.00,1120.75,1120.75,5,27,32.00
12/27/2004,07:50,1121.00,1121.00,1120.75,1120.75,10,6,16.00
12/27/2004,07:51,1120.75,1121.00,1120.75,1120.75,2,21,23.00
12/27/2004,07:52,1120.75,1120.75,1120.75,1120.75,0,84,84.00
12/27/2004,07:54,1120.50,1120.75,1120.50,1120.50,5,56,61.00
12/27/2004,07:55,1120.50,1120.75,1120.50,1120.50,1,2,3.00
12/27/2004,07:56,1120.75,1120.75,1120.75,1120.75,51,0,51.00
12/27/2004,07:57,1120.75,1120.75,1120.75,1120.75,107,0,107.00
12/27/2004,07:58,1121.00,1121.00,1120.75,1120.75,7,25,32.00
12/27/2004,07:59,1120.75,1121.00,1120.75,1121.00,1,4,5.00
12/27/2004,08:00,1121.00,1121.00,1120.75,1120.75,159,43,202.00
12/27/2004,08:01,1120.75,1120.75,1120.75,1120.75,0,108,108.00
12/27/2004,08:02,1120.75,1120.75,1120.75,1120.75,0,7,7.00
12/27/2004,08:03,1120.75,1121.00,1120.75,1120.75,1,101,102.00
12/27/2004,08:04,1120.75,1120.75,1120.75,1120.75,0,104,104.00
12/27/2004,08:05,1121.00,1121.00,1121.00,1121.00,5,0,5.00
12/27/2004,08:06,1120.75,1121.00,1120.75,1121.00,4,1,5.00
12/27/2004,08:07,1121.00,1121.00,1121.00,1121.00,5,0,5.00
12/27/2004,08:08,1121.00,1121.00,1120.75,1120.75,34,1,35.00
12/27/2004,08:09,1120.75,1121.00,1120.75,1121.00,391,10,401.00
12/27/2004,08:10,1121.00,1121.25,1121.00,1121.00,32,8,40.00
12/27/2004,08:11,1121.25,1121.25,1121.00,1121.00,2,20,22.00
12/27/2004,08:12,1121.00,1121.25,1121.00,1121.00,2,9,11.00
12/27/2004,08:13,1121.25,1121.25,1121.00,1121.00,34,41,75.00
12/27/2004,08:14,1121.25,1121.25,1121.00,1121.00,4,5,9.00
12/27/2004,08:15,1121.00,1121.25,1121.00,1121.25,15,35,50.00
12/27/2004,08:16,1121.25,1121.50,1121.25,1121.50,416,0,416.00
12/27/2004,08:17,1121.25,1121.50,1121.25,1121.25,88,41,129.00
12/27/2004,08:18,1121.25,1121.25,1121.25,1121.25,0,196,196.00
12/27/2004,08:19,1121.25,1121.50,1121.00,1121.25,8,38,46.00
12/27/2004,08:20,1121.50,1121.50,1121.00,1121.00,4,143,147.00
12/27/2004,08:21,1121.25,1121.25,1121.00,1121.25,115,1,116.00
12/27/2004,08:22,1121.25,1121.50,1121.25,1121.25,33,6,39.00
12/27/2004,08:23,1121.50,1121.50,1121.25,1121.25,4,26,30.00
12/27/2004,08:24,1121.50,1121.50,1121.25,1121.25,11,3,14.00
12/27/2004,08:25,1121.50,1121.50,1121.25,1121.25,7,28,35.00
12/27/2004,08:26,1121.25,1121.50,1121.25,1121.50,31,23,54.00
12/27/2004,08:27,1121.25,1121.25,1121.25,1121.25,0,67,67.00
12/27/2004,08:28,1121.25,1121.25,1121.25,1121.25,0,18,18.00
12/27/2004,08:29,1121.25,1121.25,1121.00,1121.25,301,393,694.00
12/27/2004,08:30,1121.25,1121.25,1120.75,1121.00,168,358,526.00
12/27/2004,08:31,1121.00,1121.50,1120.75,1120.75,1525,1458,2983.00
12/27/2004,08:32,1120.75,1121.00,1120.75,1120.75,412,520,932.00
12/27/2004,08:33,1120.75,1121.25,1120.75,1121.00,322,220,542.00
12/27/2004,08:34,1121.25,1121.75,1121.00,1121.50,1119,472,1591.00
12/27/2004,08:35,1121.25,1122.00,1121.25,1122.00,1688,337,2025.00
12/27/2004,08:36,1122.00,1122.25,1121.75,1121.75,1511,1428,2939.00
12/27/2004,08:37,1122.00,1122.00,1121.50,1121.75,351,432,783.00
12/27/2004,08:38,1121.75,1122.00,1121.25,1121.25,189,884,1073.00
12/27/2004,08:39,1121.50,1121.75,1121.25,1121.50,544,144,688.00
12/27/2004,08:40,1121.50,1121.50,1120.75,1121.00,328,1159,1487.00
12/27/2004,08:41,1120.75,1121.00,1120.25,1120.50,433,1644,2077.00
12/27/2004,08:42,1120.50,1120.75,1120.50,1120.75,68,249,317.00
12/27/2004,08:43,1120.75,1120.75,1120.25,1120.50,692,512,1204.00
12/27/2004,08:44,1120.50,1120.50,1120.25,1120.50,45,569,614.00
12/27/2004,08:45,1120.50,1120.75,1120.25,1120.75,535,347,882.00
12/27/2004,08:46,1120.75,1120.75,1120.25,1120.50,178,409,587.00
12/27/2004,08:47,1120.75,1120.75,1120.25,1120.25,34,454,488.00
12/27/2004,08:48,1120.25,1121.00,1120.25,1121.00,670,119,789.00
12/27/2004,08:49,1121.00,1121.00,1120.75,1120.75,64,36,100.00
12/27/2004,08:50,1120.75,1121.00,1120.50,1120.50,39,433,472.00
12/27/2004,08:51,1120.50,1120.75,1120.50,1120.75,142,28,170.00
12/27/2004,08:52,1120.50,1120.75,1120.25,1120.75,336,376,712.00
12/27/2004,08:53,1120.75,1120.75,1120.25,1120.50,364,113,477.00
12/27/2004,08:54,1120.75,1120.75,1120.25,1120.50,58,202,260.00
12/27/2004,08:55,1120.50,1121.25,1120.25,1121.25,1149,51,1200.00
12/27/2004,08:56,1121.00,1121.25,1121.00,1121.00,195,260,455.00
12/27/2004,08:57,1121.00,1121.00,1120.75,1120.75,31,60,91.00
12/27/2004,08:58,1120.75,1121.00,1120.75,1120.75,42,20,62.00
12/27/2004,08:59,1121.00,1121.25,1120.75,1121.00,524,93,617.00
12/27/2004,09:00,1121.00,1121.00,1120.75,1121.00,47,5,52.00
12/27/2004,09:01,1121.00,1121.00,1120.50,1120.50,289,847,1136.00
12/27/2004,09:02,1120.50,1120.50,1118.75,1119.00,573,4371,4944.00
12/27/2004,09:03,1119.25,1119.50,1118.75,1119.00,1221,1395,2616.00
12/27/2004,09:04,1119.00,1119.00,1118.25,1118.50,1262,2350,3612.00
12/27/2004,09:05,1118.50,1118.75,1118.25,1118.50,318,485,803.00
12/27/2004,09:06,1118.50,1119.00,1118.50,1118.75,952,312,1264.00
12/27/2004,09:07,1118.75,1119.00,1118.50,1118.50,303,276,579.00
12/27/2004,09:08,1118.50,1118.75,1118.00,1118.50,715,2373,3088.00
12/27/2004,09:09,1118.50,1118.75,1117.50,1117.75,297,2084,2381.00
12/27/2004,09:10,1117.75,1118.50,1117.75,1118.25,675,1046,1721.00
12/27/2004,09:11,1118.00,1118.25,1117.75,1117.75,189,415,604.00
12/27/2004,09:12,1118.00,1118.25,1118.00,1118.00,85,50,135.00
12/27/2004,09:13,1118.25,1118.50,1118.00,1118.50,387,539,926.00
12/27/2004,09:14,1118.50,1118.75,1118.25,1118.50,835,676,1511.00
12/27/2004,09:15,1118.25,1118.75,1118.00,1118.25,332,562,894.00
12/27/2004,09:16,1118.25,1118.50,1117.50,1117.75,568,1380,1948.00
12/27/2004,09:17,1117.75,1118.25,1117.75,1118.25,653,592,1245.00
12/27/2004,09:18,1118.25,1118.25,1117.75,1117.75,83,1012,1095.00
12/27/2004,09:19,1117.75,1118.25,1117.75,1118.25,1217,445,1662.00
12/27/2004,09:20,1118.25,1118.50,1117.75,1118.00,482,691,1173.00
12/27/2004,09:21,1118.00,1118.25,1117.75,1118.00,429,47,476.00
12/27/2004,09:22,1118.00,1118.25,1117.75,1118.25,156,235,391.00
12/27/2004,09:23,1118.25,1118.75,1118.00,1118.50,1332,93,1425.00
12/27/2004,09:24,1118.50,1119.25,1118.50,1119.00,1505,362,1867.00
12/27/2004,09:25,1119.00,1119.25,1119.00,1119.25,635,62,697.00
12/27/2004,09:26,1119.25,1119.25,1119.00,1119.00,298,25,323.00
12/27/2004,09:27,1119.00,1119.50,1119.00,1119.25,173,35,208.00
12/27/2004,09:28,1119.25,1119.50,1119.00,1119.00,52,481,533.00
12/27/2004,09:29,1119.25,1119.50,1119.00,1119.50,508,83,591.00
12/27/2004,09:30,1119.25,1119.75,1119.00,1119.50,653,438,1091.00
12/27/2004,09:31,1119.50,1120.00,1119.50,1119.75,881,199,1080.00
12/27/2004,09:32,1120.00,1120.50,1119.75,1120.50,2427,721,3148.00
12/27/2004,09:33,1120.50,1121.00,1120.25,1120.75,1619,612,2231.00
12/27/2004,09:34,1120.50,1120.75,1120.50,1120.50,88,110,198.00
12/27/2004,09:35,1120.50,1120.75,1120.50,1120.75,886,63,949.00
12/27/2004,09:36,1120.75,1121.00,1120.75,1120.75,921,87,1008.00
12/27/2004,09:37,1120.75,1121.00,1120.50,1120.50,142,446,588.00
12/27/2004,09:38,1120.50,1120.75,1120.50,1120.50,251,61,312.00
12/27/2004,09:39,1120.75,1121.00,1120.50,1120.75,215,78,293.00
12/27/2004,09:40,1120.75,1121.00,1120.75,1120.75,12,300,312.00
12/27/2004,09:41,1120.75,1121.00,1120.50,1120.50,54,643,697.00
12/27/2004,09:42,1120.50,1120.75,1120.50,1120.50,22,324,346.00
12/27/2004,09:43,1120.50,1120.75,1120.25,1120.50,474,446,920.00
12/27/2004,09:44,1120.50,1120.75,1120.50,1120.50,277,318,595.00
12/27/2004,09:45,1120.50,1120.75,1120.25,1120.75,301,95,396.00
12/27/2004,09:46,1120.50,1120.75,1120.50,1120.50,7,38,45.00
12/27/2004,09:47,1120.75,1120.75,1120.50,1120.50,220,22,242.00
12/27/2004,09:48,1120.50,1120.75,1120.25,1120.25,135,411,546.00
12/27/2004,09:49,1120.25,1120.25,1120.00,1120.25,544,1278,1822.00
12/27/2004,09:50,1120.25,1120.50,1120.00,1120.25,150,328,478.00
12/27/2004,09:51,1120.25,1120.25,1120.00,1120.25,233,113,346.00
12/27/2004,09:52,1120.25,1120.50,1120.25,1120.50,27,8,35.00
12/27/2004,09:53,1120.50,1120.50,1120.25,1120.25,13,96,109.00
12/27/2004,09:54,1120.50,1120.50,1120.25,1120.25,6,4,10.00
12/27/2004,09:55,1120.25,1120.50,1120.00,1120.25,15,244,259.00
12/27/2004,09:56,1120.25,1120.25,1120.00,1120.25,179,28,207.00
12/27/2004,09:57,1120.25,1120.25,1120.00,1120.00,312,34,346.00
12/27/2004,09:58,1120.00,1120.25,1120.00,1120.00,326,183,509.00
12/27/2004,09:59,1120.00,1120.00,1119.50,1119.75,99,616,715.00
12/27/2004,10:00,1119.75,1120.00,1119.75,1119.75,217,13,230.00
12/27/2004,10:01,1119.75,1120.50,1119.75,1120.25,450,83,533.00
12/27/2004,10:02,1120.50,1120.50,1119.75,1120.00,119,273,392.00
12/27/2004,10:03,1119.75,1120.00,1119.75,1119.75,28,38,66.00
12/27/2004,10:04,1120.00,1120.25,1120.00,1120.00,102,253,355.00
12/27/2004,10:05,1120.00,1120.00,1119.75,1119.75,7,375,382.00
12/27/2004,10:06,1119.75,1120.25,1119.75,1120.00,277,322,599.00
12/27/2004,10:07,1120.00,1120.25,1120.00,1120.25,17,81,98.00
12/27/2004,10:08,1120.00,1120.25,1120.00,1120.00,3,14,17.00
12/27/2004,10:09,1120.00,1120.25,1120.00,1120.00,2,14,16.00
12/27/2004,10:10,1120.25,1120.25,1120.00,1120.25,7,3,10.00
12/27/2004,10:11,1120.25,1120.25,1119.75,1120.00,36,436,472.00
12/27/2004,10:12,1119.75,1120.00,1119.50,1119.50,128,383,511.00
12/27/2004,10:13,1119.50,1119.75,1119.50,1119.50,14,20,34.00
12/27/2004,10:14,1119.50,1119.75,1119.25,1119.25,44,483,527.00
12/27/2004,10:15,1119.25,1119.50,1119.00,1119.00,7,764,771.00
12/27/2004,10:16,1119.00,1119.50,1119.00,1119.00,396,893,1289.00
12/27/2004,10:17,1119.00,1119.25,1119.00,1119.00,9,137,146.00
12/27/2004,10:18,1119.00,1119.00,1118.50,1119.00,373,678,1051.00
12/27/2004,10:19,1118.75,1119.00,1118.50,1118.75,77,291,368.00
12/27/2004,10:20,1118.50,1118.75,1117.50,1117.50,218,2387,2605.00
12/27/2004,10:21,1117.75,1117.75,1117.00,1117.50,810,2028,2838.00
12/27/2004,10:22,1117.75,1117.75,1117.25,1117.50,454,345,799.00
12/27/2004,10:23,1117.75,1117.75,1116.50,1116.75,924,2185,3109.00
12/27/2004,10:24,1116.75,1117.00,1116.50,1116.75,1745,695,2440.00
12/27/2004,10:25,1117.00,1117.25,1116.50,1116.75,570,902,1472.00
12/27/2004,10:26,1116.75,1117.00,1116.50,1117.00,674,436,1110.00
12/27/2004,10:27,1117.00,1117.00,1116.25,1116.25,639,1722,2361.00
12/27/2004,10:28,1116.25,1116.75,1115.75,1116.50,920,2261,3181.00
12/27/2004,10:29,1116.50,1117.00,1116.50,1116.75,597,580,1177.00
12/27/2004,10:30,1116.50,1117.00,1116.50,1116.75,409,211,620.00
12/27/2004,10:31,1116.75,1116.75,1115.75,1115.75,338,2143,2481.00
12/27/2004,10:32,1116.00,1116.00,1114.75,1114.75,858,2843,3701.00
12/27/2004,10:33,1114.75,1115.50,1114.75,1115.00,813,778,1591.00
12/27/2004,10:34,1115.25,1115.50,1115.00,1115.25,256,465,721.00
12/27/2004,10:35,1115.25,1115.50,1113.25,1113.50,914,4083,4997.00
12/27/2004,10:36,1113.50,1114.00,1113.25,1113.75,1440,594,2034.00
12/27/2004,10:37,1114.00,1114.00,1113.75,1114.00,753,58,811.00
12/27/2004,10:38,1114.00,1114.25,1113.75,1114.25,750,543,1293.00
12/27/2004,10:39,1114.00,1114.50,1114.00,1114.25,954,629,1583.00
12/27/2004,10:40,1114.50,1114.50,1114.25,1114.50,662,222,884.00
12/27/2004,10:41,1114.50,1114.75,1114.25,1114.75,653,114,767.00
12/27/2004,10:42,1114.50,1114.75,1114.50,1114.50,100,100,200.00
12/27/2004,10:43,1114.50,1114.75,1114.25,1114.25,206,998,1204.00
12/27/2004,10:44,1114.50,1114.50,1114.25,1114.50,493,194,687.00
12/27/2004,10:45,1114.50,1114.75,1114.50,1114.50,53,582,635.00
12/27/2004,10:46,1114.50,1114.75,1114.25,1114.50,261,286,547.00
12/27/2004,10:47,1114.75,1114.75,1113.50,1113.50,263,2142,2405.00
12/27/2004,10:48,1113.50,1114.00,1113.50,1114.00,709,301,1010.00
12/27/2004,10:49,1114.00,1114.50,1113.75,1114.50,467,71,538.00
12/27/2004,10:50,1114.25,1114.75,1114.25,1114.75,458,192,650.00
12/27/2004,10:51,1114.50,1114.75,1114.25,1114.25,174,675,849.00
12/27/2004,10:52,1114.25,1114.50,1114.00,1114.25,47,521,568.00
12/27/2004,10:53,1114.25,1114.25,1113.75,1114.25,320,870,1190.00
12/27/2004,10:54,1114.25,1114.50,1114.00,1114.25,291,83,374.00
12/27/2004,10:55,1114.25,1114.75,1114.25,1114.75,360,71,431.00
12/27/2004,10:56,1114.75,1115.00,1114.50,1115.00,393,140,533.00
12/27/2004,10:57,1115.00,1115.25,1114.75,1115.25,575,79,654.00
12/27/2004,10:58,1115.25,1115.25,1114.75,1115.00,199,184,383.00
12/27/2004,10:59,1115.00,1115.25,1115.00,1115.25,131,128,259.00
12/27/2004,11:00,1115.00,1115.25,1115.00,1115.00,9,463,472.00
12/27/2004,11:01,1115.00,1115.50,1115.00,1115.25,529,400,929.00
12/27/2004,11:02,1115.50,1115.50,1115.00,1115.25,117,489,606.00
12/27/2004,11:03,1115.25,1115.25,1115.00,1115.00,25,84,109.00
12/27/2004,11:04,1115.25,1115.50,1115.00,1115.25,330,158,488.00
12/27/2004,11:05,1115.25,1115.75,1115.00,1115.50,334,274,608.00
12/27/2004,11:06,1115.75,1116.75,1115.50,1116.50,2495,536,3031.00
12/27/2004,11:07,1116.50,1116.75,1116.25,1116.50,173,429,602.00
12/27/2004,11:08,1116.50,1116.50,1116.25,1116.25,320,290,610.00
12/27/2004,11:09,1116.50,1116.75,1116.25,1116.50,383,82,465.00
12/27/2004,11:10,1116.25,1116.50,1116.25,1116.25,18,111,129.00
12/27/2004,11:11,1116.50,1116.50,1116.00,1116.25,153,424,577.00
12/27/2004,11:12,1116.00,1116.25,1116.00,1116.25,426,36,462.00
12/27/2004,11:13,1116.50,1116.75,1116.25,1116.75,331,56,387.00
12/27/2004,11:14,1116.50,1116.75,1116.50,1116.75,128,171,299.00
12/27/2004,11:15,1116.75,1116.75,1116.50,1116.50,18,57,75.00
12/27/2004,11:16,1116.50,1116.75,1116.50,1116.50,33,158,191.00
12/27/2004,11:17,1116.50,1116.75,1116.50,1116.50,8,108,116.00
12/27/2004,11:18,1116.50,1116.75,1116.50,1116.50,24,105,129.00
12/27/2004,11:19,1116.50,1116.75,1116.25,1116.50,315,329,644.00
12/27/2004,11:20,1116.50,1116.75,1116.25,1116.25,69,108,177.00
12/27/2004,11:21,1116.50,1116.50,1116.25,1116.25,5,14,19.00
12/27/2004,11:22,1116.50,1116.50,1115.75,1115.75,57,846,903.00
12/27/2004,11:23,1115.75,1116.00,1115.75,1115.75,12,50,62.00
12/27/2004,11:24,1115.75,1116.00,1115.50,1115.50,36,437,473.00
12/27/2004,11:25,1115.50,1115.75,1115.50,1115.75,378,31,409.00
12/27/2004,11:26,1115.75,1116.00,1115.50,1115.75,67,41,108.00
12/27/2004,11:27,1115.75,1116.00,1115.75,1116.00,38,123,161.00
12/27/2004,11:28,1116.00,1116.00,1115.75,1115.75,331,54,385.00
12/27/2004,11:29,1116.00,1116.25,1115.75,1116.25,154,7,161.00
12/27/2004,11:30,1116.25,1116.25,1116.00,1116.25,16,15,31.00
12/27/2004,11:31,1116.00,1116.25,1115.75,1115.75,9,592,601.00
12/27/2004,11:32,1115.50,1115.75,1115.50,1115.75,17,14,31.00
12/27/2004,11:33,1115.75,1115.75,1115.50,1115.50,136,14,150.00
12/27/2004,11:34,1115.75,1116.00,1115.50,1116.00,111,47,158.00
12/27/2004,11:35,1115.75,1116.00,1115.75,1116.00,20,5,25.00
12/27/2004,11:36,1116.00,1116.00,1115.75,1116.00,482,2,484.00
12/27/2004,11:37,1116.00,1116.25,1116.00,1116.00,13,3,16.00
12/27/2004,11:38,1116.25,1116.25,1116.00,1116.00,41,10,51.00
12/27/2004,11:39,1116.25,1116.25,1116.00,1116.00,156,23,179.00
12/27/2004,11:40,1116.00,1116.25,1116.00,1116.25,4,5,9.00
12/27/2004,11:41,1116.25,1116.25,1116.00,1116.25,98,5,103.00
12/27/2004,11:42,1116.25,1116.25,1115.75,1116.00,6,208,214.00
12/27/2004,11:43,1116.00,1116.00,1115.50,1115.50,7,551,558.00
12/27/2004,11:44,1115.50,1115.75,1115.25,1115.25,26,567,593.00
12/27/2004,11:45,1115.25,1115.50,1115.00,1115.25,488,535,1023.00
12/27/2004,11:46,1115.25,1115.50,1115.00,1115.25,12,162,174.00
12/27/2004,11:47,1115.25,1115.50,1115.00,1115.00,86,658,744.00
12/27/2004,11:48,1115.00,1115.25,1114.75,1115.25,200,324,524.00
12/27/2004,11:49,1115.25,1115.25,1115.00,1115.00,15,55,70.00
12/27/2004,11:50,1115.00,1115.25,1114.75,1115.25,183,577,760.00
12/27/2004,11:51,1115.25,1115.50,1115.25,1115.50,340,1,341.00
12/27/2004,11:52,1115.50,1115.50,1115.25,1115.50,146,2,148.00
12/27/2004,11:53,1115.25,1115.25,1115.00,1115.00,43,621,664.00
12/27/2004,11:54,1115.00,1115.25,1114.75,1115.00,113,221,334.00
12/27/2004,11:55,1115.00,1115.25,1115.00,1115.00,51,46,97.00
12/27/2004,11:56,1115.25,1115.25,1114.75,1115.25,144,97,241.00
12/27/2004,11:57,1115.25,1115.25,1115.00,1115.25,26,10,36.00
12/27/2004,11:58,1115.25,1115.50,1115.00,1115.50,368,1,369.00
12/27/2004,11:59,1115.25,1115.50,1115.25,1115.50,72,9,81.00
12/27/2004,12:00,1115.50,1115.50,1115.25,1115.25,49,131,180.00
12/27/2004,12:01,1115.25,1115.50,1115.25,1115.50,23,187,210.00
12/27/2004,12:02,1115.25,1115.50,1115.25,1115.25,11,60,71.00
12/27/2004,12:03,1115.25,1115.25,1115.00,1115.00,12,357,369.00
12/27/2004,12:04,1115.00,1115.25,1114.75,1115.25,325,21,346.00
12/27/2004,12:05,1115.25,1115.25,1114.75,1115.25,94,264,358.00
12/27/2004,12:06,1115.25,1115.25,1115.00,1115.25,10,83,93.00
12/27/2004,12:07,1115.00,1115.00,1114.25,1114.25,70,1230,1300.00
12/27/2004,12:08,1114.25,1114.75,1114.25,1114.50,243,164,407.00
12/27/2004,12:09,1114.50,1115.00,1114.50,1114.75,280,253,533.00
12/27/2004,12:10,1114.75,1115.00,1114.75,1114.75,6,104,110.00
12/27/2004,12:11,1114.75,1115.00,1114.75,1114.75,2,27,29.00
12/27/2004,12:12,1114.75,1115.00,1114.50,1114.75,81,151,232.00
12/27/2004,12:13,1115.00,1115.00,1114.75,1114.75,13,130,143.00
12/27/2004,12:14,1115.00,1115.00,1114.50,1114.50,2,89,91.00
12/27/2004,12:15,1114.50,1114.75,1114.25,1114.75,118,113,231.00
12/27/2004,12:16,1114.75,1114.75,1114.50,1114.75,129,7,136.00
12/27/2004,12:17,1115.00,1115.00,1114.75,1115.00,9,7,16.00
12/27/2004,12:18,1114.75,1115.00,1114.75,1115.00,15,181,196.00
12/27/2004,12:19,1114.75,1115.00,1114.75,1115.00,3,2,5.00
12/27/2004,12:20,1114.75,1114.75,1114.50,1114.75,227,105,332.00
12/27/2004,12:21,1115.00,1115.00,1114.75,1115.00,16,15,31.00
12/27/2004,12:22,1115.00,1115.25,1114.75,1115.00,349,20,369.00
12/27/2004,12:23,1115.25,1115.50,1114.75,1115.25,550,393,943.00
12/27/2004,12:24,1115.00,1115.25,1114.75,1115.25,99,45,144.00
12/27/2004,12:25,1115.25,1115.25,1115.00,1115.25,160,8,168.00
12/27/2004,12:26,1115.25,1115.50,1115.25,1115.25,52,53,105.00
12/27/2004,12:27,1115.50,1115.50,1115.25,1115.50,258,8,266.00
12/27/2004,12:28,1115.50,1115.50,1115.25,1115.50,24,8,32.00
12/27/2004,12:29,1115.25,1115.50,1115.00,1115.25,29,184,213.00
12/27/2004,12:30,1115.25,1115.50,1115.00,1115.25,253,40,293.00
12/27/2004,12:31,1115.25,1115.50,1115.25,1115.25,162,11,173.00
12/27/2004,12:32,1115.25,1115.25,1115.25,1115.25,0,16,16.00
12/27/2004,12:33,1115.50,1115.50,1115.25,1115.50,11,26,37.00
12/27/2004,12:34,1115.25,1115.50,1115.25,1115.25,6,19,25.00
12/27/2004,12:35,1115.50,1115.50,1115.25,1115.50,7,4,11.00
12/27/2004,12:36,1115.50,1115.50,1115.00,1115.25,203,228,431.00
12/27/2004,12:37,1115.25,1115.50,1115.25,1115.25,43,13,56.00
12/27/2004,12:38,1115.25,1115.50,1115.25,1115.25,2,11,13.00
12/27/2004,12:39,1115.25,1115.50,1115.25,1115.25,3,95,98.00
12/27/2004,12:40,1115.25,1115.50,1115.25,1115.25,65,28,93.00
12/27/2004,12:41,1115.50,1115.50,1115.00,1115.25,205,189,394.00
12/27/2004,12:42,1115.25,1115.25,1114.75,1115.00,55,192,247.00
12/27/2004,12:43,1115.00,1115.25,1114.75,1115.25,330,14,344.00
12/27/2004,12:44,1115.00,1115.25,1114.75,1115.00,48,100,148.00
12/27/2004,12:45,1114.75,1115.00,1114.75,1114.75,17,5,22.00
12/27/2004,12:46,1115.00,1115.00,1114.75,1114.75,41,57,98.00
12/27/2004,12:47,1115.00,1115.00,1114.75,1115.00,73,10,83.00
12/27/2004,12:48,1115.00,1115.00,1114.75,1114.75,100,3,103.00
12/27/2004,12:49,1115.00,1115.00,1114.75,1114.75,8,376,384.00
12/27/2004,12:50,1114.75,1115.00,1114.75,1115.00,35,4,39.00
12/27/2004,12:51,1115.00,1115.00,1114.75,1115.00,236,7,243.00
12/27/2004,12:52,1115.00,1115.00,1114.75,1114.75,33,7,40.00
12/27/2004,12:53,1114.75,1115.00,1114.75,1115.00,28,5,33.00
12/27/2004,12:54,1114.75,1115.00,1114.75,1114.75,12,12,24.00
12/27/2004,12:55,1114.75,1115.00,1114.75,1114.75,39,8,47.00
12/27/2004,12:56,1114.75,1115.00,1114.75,1114.75,1,11,12.00
12/27/2004,12:57,1115.00,1115.00,1114.75,1115.00,44,13,57.00
12/27/2004,12:58,1115.00,1115.50,1115.00,1115.25,586,74,660.00
12/27/2004,12:59,1115.25,1116.75,1115.25,1116.25,2317,257,2574.00
12/27/2004,13:00,1116.25,1116.75,1116.25,1116.50,490,99,589.00
12/27/2004,13:01,1116.25,1116.50,1116.00,1116.00,74,349,423.00
12/27/2004,13:02,1116.00,1116.25,1116.00,1116.25,7,11,18.00
12/27/2004,13:03,1116.00,1116.50,1116.00,1116.25,249,67,316.00
12/27/2004,13:04,1116.25,1116.50,1116.25,1116.50,24,26,50.00
12/27/2004,13:05,1116.25,1116.75,1116.25,1116.50,379,447,826.00
12/27/2004,13:06,1116.50,1116.50,1116.00,1116.00,18,208,226.00
12/27/2004,13:07,1116.00,1116.25,1116.00,1116.00,38,14,52.00
12/27/2004,13:08,1116.00,1116.25,1116.00,1116.25,364,12,376.00
12/27/2004,13:09,1116.25,1116.50,1116.25,1116.25,16,39,55.00
12/27/2004,13:10,1116.25,1116.50,1116.25,1116.50,302,36,338.00
12/27/2004,13:11,1116.75,1117.25,1116.50,1117.25,1290,401,1691.00
12/27/2004,13:12,1117.25,1117.25,1116.75,1117.00,117,626,743.00
12/27/2004,13:13,1117.00,1117.00,1116.00,1116.00,325,1320,1645.00
12/27/2004,13:14,1116.25,1116.25,1116.00,1116.25,89,235,324.00
12/27/2004,13:15,1116.00,1116.25,1116.00,1116.00,19,63,82.00
12/27/2004,13:16,1116.00,1116.25,1115.50,1115.50,18,990,1008.00
12/27/2004,13:17,1115.50,1115.75,1115.00,1115.50,488,1480,1968.00
12/27/2004,13:18,1115.25,1115.25,1115.00,1115.00,101,789,890.00
12/27/2004,13:19,1114.75,1115.25,1114.75,1115.25,470,950,1420.00
12/27/2004,13:20,1115.00,1115.25,1114.75,1115.00,60,194,254.00
12/27/2004,13:21,1114.75,1115.25,1114.75,1115.00,166,148,314.00
12/27/2004,13:22,1115.00,1115.25,1115.00,1115.25,79,33,112.00
12/27/2004,13:23,1115.00,1116.00,1115.00,1116.00,1409,42,1451.00
12/27/2004,13:24,1116.00,1116.00,1115.75,1115.75,154,271,425.00
12/27/2004,13:25,1115.75,1116.00,1115.75,1115.75,60,153,213.00
12/27/2004,13:26,1115.75,1116.00,1115.75,1115.75,1,213,214.00
12/27/2004,13:27,1115.75,1115.75,1115.25,1115.50,215,236,451.00
12/27/2004,13:28,1115.25,1115.50,1115.25,1115.50,57,76,133.00
12/27/2004,13:29,1115.50,1115.75,1115.25,1115.50,87,68,155.00
12/27/2004,13:30,1115.75,1115.75,1115.50,1115.75,114,4,118.00
12/27/2004,13:31,1115.75,1115.75,1115.50,1115.75,63,13,76.00
12/27/2004,13:32,1115.50,1115.50,1115.25,1115.25,246,184,430.00
12/27/2004,13:33,1115.50,1115.50,1115.25,1115.50,311,14,325.00
12/27/2004,13:34,1115.50,1115.75,1115.50,1115.75,417,1,418.00
12/27/2004,13:35,1116.00,1116.25,1115.75,1116.25,330,20,350.00
12/27/2004,13:36,1116.25,1116.25,1115.75,1116.00,55,139,194.00
12/27/2004,13:37,1116.25,1116.25,1116.00,1116.25,69,8,77.00
12/27/2004,13:38,1116.25,1116.25,1116.00,1116.00,3,3,6.00
12/27/2004,13:39,1116.00,1116.25,1116.00,1116.00,6,86,92.00
12/27/2004,13:40,1116.00,1116.25,1116.00,1116.25,61,25,86.00
12/27/2004,13:41,1116.00,1116.25,1115.50,1115.75,60,528,588.00
12/27/2004,13:42,1115.50,1115.75,1115.50,1115.50,11,32,43.00
12/27/2004,13:43,1115.50,1115.75,1115.50,1115.75,120,41,161.00
12/27/2004,13:44,1115.75,1116.00,1115.75,1116.00,191,4,195.00
12/27/2004,13:45,1116.00,1116.00,1115.75,1116.00,709,31,740.00
12/27/2004,13:46,1116.00,1116.50,1115.75,1116.00,508,149,657.00
12/27/2004,13:47,1116.25,1116.25,1116.00,1116.25,52,7,59.00
12/27/2004,13:48,1116.25,1116.25,1116.00,1116.00,77,12,89.00
12/27/2004,13:49,1116.00,1116.00,1114.75,1115.25,420,1456,1876.00
12/27/2004,13:50,1115.00,1115.50,1115.00,1115.25,108,20,128.00
12/27/2004,13:51,1115.25,1115.75,1115.25,1115.75,630,62,692.00
12/27/2004,13:52,1115.75,1116.00,1115.50,1115.50,490,326,816.00
12/27/2004,13:53,1115.50,1116.75,1115.50,1116.50,1497,170,1667.00
12/27/2004,13:54,1116.50,1116.50,1116.25,1116.50,143,45,188.00
12/27/2004,13:55,1116.50,1117.00,1116.25,1116.75,877,495,1372.00
12/27/2004,13:56,1116.75,1116.75,1116.50,1116.75,144,77,221.00
12/27/2004,13:57,1116.75,1117.00,1116.50,1116.50,181,137,318.00
12/27/2004,13:58,1116.50,1116.75,1116.50,1116.50,108,31,139.00
12/27/2004,13:59,1116.50,1116.50,1116.50,1116.50,0,65,65.00
12/27/2004,14:00,1116.50,1116.75,1116.25,1116.25,4,628,632.00
12/27/2004,14:01,1116.25,1116.25,1116.00,1116.00,73,160,233.00
12/27/2004,14:02,1116.25,1116.25,1116.00,1116.00,80,134,214.00
12/27/2004,14:03,1116.00,1116.25,1115.75,1116.25,39,69,108.00
12/27/2004,14:04,1116.00,1116.50,1116.00,1116.25,93,24,117.00
12/27/2004,14:05,1116.25,1116.25,1115.50,1115.50,181,217,398.00
12/27/2004,14:06,1115.50,1115.75,1115.25,1115.75,183,172,355.00
12/27/2004,14:07,1115.50,1115.50,1115.25,1115.25,88,432,520.00
12/27/2004,14:08,1115.25,1115.50,1115.00,1115.00,90,336,426.00
12/27/2004,14:09,1115.00,1115.25,1114.75,1115.00,392,670,1062.00
12/27/2004,14:10,1115.00,1115.75,1115.00,1115.75,791,174,965.00
12/27/2004,14:11,1115.75,1115.75,1115.50,1115.75,49,106,155.00
12/27/2004,14:12,1115.75,1115.75,1115.00,1115.25,130,391,521.00
12/27/2004,14:13,1115.25,1115.50,1115.25,1115.50,247,100,347.00
12/27/2004,14:14,1115.50,1115.75,1115.25,1115.50,84,5,89.00
12/27/2004,14:15,1115.75,1115.75,1115.00,1115.50,120,563,683.00
12/27/2004,14:16,1115.25,1115.75,1115.25,1115.75,316,95,411.00
12/27/2004,14:17,1115.75,1115.75,1115.50,1115.75,12,59,71.00
12/27/2004,14:18,1115.50,1115.75,1115.50,1115.50,87,37,124.00
12/27/2004,14:19,1115.75,1116.00,1115.50,1116.00,290,140,430.00
12/27/2004,14:20,1116.00,1116.00,1115.75,1115.75,13,17,30.00
12/27/2004,14:21,1115.75,1116.25,1115.75,1116.00,766,218,984.00
12/27/2004,14:22,1116.25,1116.75,1116.00,1116.75,693,92,785.00
12/27/2004,14:23,1116.50,1116.75,1116.50,1116.75,236,522,758.00
12/27/2004,14:24,1116.50,1117.00,1116.25,1116.50,1182,726,1908.00
12/27/2004,14:25,1116.50,1116.50,1116.25,1116.50,618,948,1566.00
12/27/2004,14:26,1116.50,1116.75,1116.50,1116.75,25,127,152.00
12/27/2004,14:27,1116.50,1116.75,1116.50,1116.50,32,33,65.00
12/27/2004,14:28,1116.50,1116.50,1116.00,1116.00,32,336,368.00
12/27/2004,14:29,1116.00,1116.25,1115.75,1115.75,65,325,390.00
12/27/2004,14:30,1116.00,1116.00,1115.75,1115.75,35,123,158.00
12/27/2004,14:31,1115.75,1116.00,1115.00,1115.25,174,1308,1482.00
12/27/2004,14:32,1115.50,1115.75,1115.25,1115.50,334,455,789.00
12/27/2004,14:33,1115.50,1115.75,1114.75,1115.25,839,1021,1860.00
12/27/2004,14:34,1115.25,1115.75,1115.25,1115.50,414,26,440.00
12/27/2004,14:35,1115.50,1116.00,1115.50,1116.00,968,154,1122.00
12/27/2004,14:36,1116.00,1116.25,1115.50,1115.50,188,660,848.00
12/27/2004,14:37,1115.50,1116.00,1115.50,1115.75,102,134,236.00
12/27/2004,14:38,1115.75,1116.00,1115.50,1115.75,97,64,161.00
12/27/2004,14:39,1115.75,1115.75,1115.50,1115.50,175,344,519.00
12/27/2004,14:40,1115.25,1115.50,1115.25,1115.50,84,27,111.00
12/27/2004,14:41,1115.25,1115.50,1114.00,1114.00,547,3605,4152.00
12/27/2004,14:42,1114.00,1114.75,1114.00,1114.75,730,101,831.00
12/27/2004,14:43,1114.50,1114.75,1114.25,1114.25,62,145,207.00
12/27/2004,14:44,1114.25,1114.50,1114.25,1114.25,82,66,148.00
12/27/2004,14:45,1114.50,1114.75,1114.25,1114.50,337,72,409.00
12/27/2004,14:46,1114.50,1114.75,1114.25,1114.25,118,977,1095.00
12/27/2004,14:47,1114.50,1114.75,1114.25,1114.50,247,409,656.00
12/27/2004,14:48,1114.50,1114.75,1114.25,1114.50,258,134,392.00
12/27/2004,14:49,1114.50,1114.75,1114.25,1114.50,72,344,416.00
12/27/2004,14:50,1114.50,1114.75,1114.25,1114.25,111,133,244.00
12/27/2004,14:51,1114.25,1114.50,1113.50,1114.00,342,1987,2329.00
12/27/2004,14:52,1114.25,1114.25,1114.00,1114.25,110,123,233.00
12/27/2004,14:53,1114.25,1114.25,1113.75,1114.00,431,459,890.00
12/27/2004,14:54,1114.00,1114.00,1113.75,1114.00,43,35,78.00
12/27/2004,14:55,1113.75,1113.75,1113.25,1113.25,240,2185,2425.00
12/27/2004,14:56,1113.25,1113.75,1113.25,1113.75,788,298,1086.00
12/27/2004,14:57,1113.75,1114.00,1113.50,1114.00,698,140,838.00
12/27/2004,14:58,1114.00,1114.00,1113.75,1113.75,228,494,722.00
12/27/2004,14:59,1113.75,1114.00,1113.25,1113.25,1011,991,2002.00
12/27/2004,15:00,1113.25,1113.50,1112.75,1113.00,1906,3297,5203.00
12/27/2004,15:01,1113.00,1114.00,1113.00,1113.75,1959,1375,3334.00
12/27/2004,15:02,1113.75,1114.00,1112.75,1112.75,542,1636,2178.00
12/27/2004,15:03,1113.00,1113.25,1112.50,1113.00,682,1054,1736.00
12/27/2004,15:04,1113.00,1113.25,1112.75,1112.75,92,523,615.00
12/27/2004,15:05,1112.75,1113.00,1112.50,1112.75,189,913,1102.00
12/27/2004,15:06,1112.75,1113.00,1112.50,1112.75,424,537,961.00
12/27/2004,15:07,1113.00,1113.00,1112.75,1112.75,637,120,757.00
12/27/2004,15:08,1112.75,1113.00,1112.75,1113.00,242,170,412.00
12/27/2004,15:09,1113.00,1113.25,1112.75,1113.00,389,908,1297.00
12/27/2004,15:10,1113.00,1113.00,1112.50,1113.00,592,373,965.00
12/27/2004,15:11,1113.00,1113.50,1112.75,1113.25,2040,104,2144.00
12/27/2004,15:12,1113.50,1113.75,1113.25,1113.50,331,261,592.00
12/27/2004,15:13,1113.50,1113.75,1113.25,1113.75,233,215,448.00
12/27/2004,15:14,1113.50,1114.25,1113.50,1113.75,865,708,1573.00
12/27/2004,15:15,1113.75,1114.00,1113.25,1113.75,1046,963,2009.00
12/27/2004,15:16,1114.00,1114.00,1113.75,1113.75,2,1,3.00
12/27/2004,15:31,1113.75,1114.00,1113.75,1113.75,1,141,142.00
12/27/2004,15:32,1113.75,1113.75,1113.50,1113.75,6,42,48.00
12/27/2004,15:33,1113.50,1113.75,1113.50,1113.75,15,12,27.00
12/27/2004,15:34,1113.75,1113.75,1113.75,1113.75,3,0,3.00
12/27/2004,15:35,1113.75,1113.75,1113.75,1113.75,46,0,46.00
12/27/2004,15:36,1113.75,1113.75,1113.75,1113.75,40,0,40.00
12/27/2004,15:37,1113.75,1113.75,1113.50,1113.75,38,3,41.00
12/27/2004,15:38,1113.50,1113.50,1113.25,1113.50,79,91,170.00
12/27/2004,15:39,1113.50,1113.75,1113.25,1113.75,122,1,123.00
12/27/2004,15:40,1113.50,1113.50,1113.50,1113.50,0,9,9.00
12/27/2004,15:41,1113.50,1113.50,1113.25,1113.50,20,6,26.00
12/27/2004,15:42,1113.50,1113.50,1113.50,1113.50,3,0,3.00
12/27/2004,15:43,1113.25,1113.50,1113.25,1113.50,20,1,21.00
12/27/2004,15:44,1113.50,1113.75,1113.50,1113.50,77,15,92.00
12/27/2004,15:45,1113.75,1113.75,1113.75,1113.75,2,0,2.00
12/27/2004,15:46,1113.50,1113.75,1113.50,1113.75,1,1,2.00
12/27/2004,15:47,1113.50,1113.50,1113.50,1113.50,0,6,6.00
12/27/2004,15:48,1113.50,1113.50,1113.50,1113.50,0,1,1.00
12/27/2004,15:49,1113.50,1113.50,1113.50,1113.50,0,10,10.00
12/27/2004,15:50,1113.50,1113.50,1113.50,1113.50,0,3,3.00
12/27/2004,15:51,1113.50,1113.50,1113.25,1113.25,0,8,8.00
12/27/2004,15:53,1113.50,1113.50,1113.25,1113.50,31,1,32.00
12/27/2004,15:54,1113.50,1113.50,1113.50,1113.50,18,0,18.00
12/27/2004,15:56,1113.50,1113.50,1113.50,1113.50,13,0,13.00
12/27/2004,15:58,1113.25,1113.50,1113.25,1113.50,1,7,8.00
12/27/2004,15:59,1113.25,1113.25,1113.25,1113.25,0,5,5.00
12/27/2004,16:00,1113.50,1113.50,1113.25,1113.25,6,3,9.00
12/27/2004,17:01,1113.50,1113.75,1113.50,1113.50,1,45,46.00
12/27/2004,17:02,1113.75,1113.75,1113.75,1113.75,25,0,25.00
12/27/2004,17:04,1113.75,1113.75,1113.75,1113.75,5,0,5.00
12/27/2004,17:05,1113.75,1113.75,1113.75,1113.75,11,0,11.00
12/27/2004,17:06,1113.75,1113.75,1113.75,1113.75,20,0,20.00
12/27/2004,17:07,1113.75,1113.75,1113.50,1113.75,15,14,29.00
12/27/2004,17:08,1113.75,1113.75,1113.75,1113.75,7,0,7.00
12/27/2004,17:09,1113.50,1113.50,1113.50,1113.50,0,5,5.00
12/27/2004,17:10,1113.75,1113.75,1113.75,1113.75,10,0,10.00
12/27/2004,17:11,1113.75,1113.75,1113.75,1113.75,4,0,4.00
12/27/2004,17:13,1113.50,1113.50,1113.50,1113.50,0,3,3.00
12/27/2004,17:15,1113.50,1113.50,1113.50,1113.50,0,1,1.00
12/27/2004,17:22,1113.50,1113.50,1113.50,1113.50,0,1,1.00
12/27/2004,17:26,1113.75,1113.75,1113.75,1113.75,1,0,1.00
12/27/2004,17:27,1113.75,1113.75,1113.75,1113.75,31,0,31.00
12/27/2004,17:28,1113.75,1113.75,1113.75,1113.75,3,0,3.00
12/27/2004,17:29,1113.75,1113.75,1113.75,1113.75,4,0,4.00
12/27/2004,17:30,1113.75,1113.75,1113.75,1113.75,3,0,3.00
12/27/2004,17:31,1113.75,1113.75,1113.75,1113.75,59,0,59.00
12/27/2004,17:33,1113.75,1113.75,1113.75,1113.75,2,0,2.00
12/27/2004,17:34,1113.75,1113.75,1113.75,1113.75,5,0,5.00
12/27/2004,17:35,1113.75,1113.75,1113.75,1113.75,45,0,45.00
12/27/2004,17:37,1113.75,1113.75,1113.75,1113.75,1,0,1.00
12/27/2004,17:38,1113.50,1113.75,1113.50,1113.75,5,4,9.00
12/27/2004,17:39,1113.50,1113.75,1113.50,1113.75,1,1,2.00
12/27/2004,17:41,1113.75,1113.75,1113.75,1113.75,2,0,2.00
12/27/2004,17:43,1113.75,1113.75,1113.75,1113.75,3,0,3.00
12/27/2004,17:47,1113.75,1114.00,1113.75,1114.00,13,0,13.00
12/27/2004,17:49,1113.75,1113.75,1113.75,1113.75,0,45,45.00
12/27/2004,17:50,1113.75,1113.75,1113.75,1113.75,0,1,1.00
12/27/2004,17:51,1113.75,1113.75,1113.75,1113.75,0,1,1.00
12/27/2004,17:53,1113.75,1113.75,1113.75,1113.75,0,1,1.00
12/27/2004,17:55,1114.00,1114.00,1114.00,1114.00,1,0,1.00
12/27/2004,17:57,1114.00,1114.00,1114.00,1114.00,1,0,1.00
12/27/2004,18:00,1114.00,1114.00,1114.00,1114.00,7,0,7.00
12/27/2004,18:02,1114.00,1114.00,1114.00,1114.00,3,0,3.00
12/27/2004,18:03,1113.75,1113.75,1113.75,1113.75,0,1,1.00
12/27/2004,18:05,1113.75,1113.75,1113.75,1113.75,0,5,5.00
12/27/2004,18:09,1113.75,1113.75,1113.75,1113.75,0,1,1.00
12/27/2004,18:11,1113.75,1114.00,1113.75,1114.00,3,1,4.00
12/27/2004,18:13,1113.75,1113.75,1113.75,1113.75,0,28,28.00
12/27/2004,18:16,1113.75,1113.75,1113.75,1113.75,0,1,1.00
12/27/2004,18:25,1114.00,1114.00,1114.00,1114.00,20,0,20.00
12/27/2004,18:28,1114.00,1114.00,1114.00,1114.00,20,0,20.00
12/27/2004,18:31,1114.00,1114.00,1114.00,1114.00,5,0,5.00
12/27/2004,18:32,1114.00,1114.00,1114.00,1114.00,6,0,6.00
12/27/2004,18:34,1114.00,1114.00,1114.00,1114.00,1,0,1.00
12/27/2004,18:35,1114.00,1114.00,1114.00,1114.00,5,0,5.00
12/27/2004,18:39,1114.00,1114.00,1114.00,1114.00,6,0,6.00
12/27/2004,18:40,1114.00,1114.00,1114.00,1114.00,1,0,1.00
12/27/2004,18:41,1114.00,1114.00,1114.00,1114.00,3,0,3.00
12/27/2004,18:43,1114.25,1114.25,1114.25,1114.25,179,0,179.00
12/27/2004,18:44,1114.50,1114.50,1114.50,1114.50,9,0,9.00
12/27/2004,18:46,1114.25,1114.25,1114.25,1114.25,0,6,6.00
12/27/2004,18:47,1114.25,1114.25,1114.25,1114.25,0,4,4.00
12/27/2004,18:49,1114.50,1114.50,1114.50,1114.50,28,0,28.00
12/27/2004,18:50,1114.50,1114.75,1114.50,1114.75,14,0,14.00
12/27/2004,18:51,1114.50,1114.50,1114.50,1114.50,0,2,2.00
12/27/2004,18:52,1114.50,1114.50,1114.50,1114.50,0,2,2.00
12/27/2004,18:53,1114.75,1114.75,1114.75,1114.75,3,0,3.00
12/27/2004,18:54,1114.75,1114.75,1114.75,1114.75,26,0,26.00
12/27/2004,18:55,1114.75,1114.75,1114.75,1114.75,25,0,25.00
12/27/2004,18:56,1114.75,1114.75,1114.75,1114.75,10,0,10.00
12/27/2004,18:57,1114.50,1114.50,1114.50,1114.50,0,4,4.00
12/27/2004,18:58,1114.75,1114.75,1114.75,1114.75,52,0,52.00
12/27/2004,19:01,1114.75,1114.75,1114.75,1114.75,1,0,1.00
12/27/2004,19:02,1114.50,1114.50,1114.50,1114.50,0,1,1.00
12/27/2004,19:03,1114.75,1114.75,1114.75,1114.75,1,0,1.00
12/27/2004,19:04,1114.50,1114.50,1114.50,1114.50,0,5,5.00
12/27/2004,19:07,1114.50,1114.50,1114.50,1114.50,0,2,2.00
12/27/2004,19:10,1114.75,1114.75,1114.75,1114.75,4,0,4.00
12/27/2004,19:11,1114.75,1114.75,1114.50,1114.50,4,19,23.00
12/27/2004,19:12,1114.50,1114.50,1114.25,1114.25,0,51,51.00
12/27/2004,19:16,1114.25,1114.25,1114.25,1114.25,0,22,22.00
12/27/2004,19:17,1114.25,1114.25,1114.25,1114.25,0,5,5.00
12/27/2004,19:18,1114.25,1114.25,1114.25,1114.25,0,1,1.00
12/27/2004,19:20,1114.25,1114.25,1114.25,1114.25,0,8,8.00
12/27/2004,19:25,1114.50,1114.50,1114.50,1114.50,2,0,2.00
12/27/2004,19:26,1114.50,1114.50,1114.50,1114.50,4,0,4.00
12/27/2004,19:27,1114.50,1114.50,1114.50,1114.50,2,0,2.00
12/27/2004,19:30,1114.50,1114.50,1114.50,1114.50,20,0,20.00
12/27/2004,19:31,1114.50,1114.50,1114.50,1114.50,1,0,1.00
12/27/2004,19:35,1114.50,1114.50,1114.50,1114.50,13,0,13.00
12/27/2004,19:37,1114.50,1114.50,1114.50,1114.50,1,0,1.00
12/27/2004,19:38,1114.50,1114.50,1114.50,1114.50,5,0,5.00
12/27/2004,19:41,1114.50,1114.50,1114.50,1114.50,1,0,1.00
12/27/2004,19:48,1114.50,1114.50,1114.50,1114.50,1,0,1.00
12/27/2004,19:53,1114.50,1114.50,1114.50,1114.50,4,0,4.00
12/27/2004,19:55,1114.50,1114.50,1114.50,1114.50,11,0,11.00
12/27/2004,20:02,1114.50,1114.50,1114.50,1114.50,1,0,1.00
12/27/2004,20:03,1114.75,1114.75,1114.75,1114.75,76,0,76.00
12/27/2004,20:09,1114.75,1114.75,1114.75,1114.75,2,0,2.00
12/27/2004,20:10,1114.50,1114.75,1114.50,1114.75,5,1,6.00
12/27/2004,20:11,1114.75,1114.75,1114.50,1114.50,2,1,3.00
12/27/2004,20:12,1114.75,1114.75,1114.75,1114.75,54,0,54.00
12/27/2004,20:14,1114.75,1114.75,1114.75,1114.75,1,0,1.00
12/27/2004,20:17,1114.75,1114.75,1114.75,1114.75,1,0,1.00
12/27/2004,20:19,1114.50,1114.75,1114.50,1114.75,2,10,12.00
12/27/2004,20:23,1114.75,1114.75,1114.75,1114.75,24,0,24.00
12/27/2004,20:24,1114.75,1114.75,1114.75,1114.75,25,0,25.00
12/27/2004,20:31,1114.50,1114.50,1114.50,1114.50,0,2,2.00
12/27/2004,20:34,1114.75,1114.75,1114.75,1114.75,1,0,1.00
12/27/2004,20:35,1114.50,1114.75,1114.50,1114.75,5,4,9.00
12/27/2004,20:38,1114.75,1114.75,1114.75,1114.75,1,0,1.00
12/27/2004,20:40,1114.50,1114.50,1114.50,1114.50,0,2,2.00
12/27/2004,20:43,1114.50,1114.50,1114.50,1114.50,0,5,5.00
12/27/2004,20:47,1114.50,1114.50,1114.50,1114.50,0,3,3.00
12/27/2004,20:52,1114.75,1114.75,1114.75,1114.75,37,0,37.00
12/27/2004,20:54,1115.00,1115.00,1115.00,1115.00,2,0,2.00
12/27/2004,20:59,1114.75,1114.75,1114.75,1114.75,0,2,2.00
12/27/2004,21:04,1115.00,1115.00,1115.00,1115.00,12,0,12.00
12/27/2004,21:05,1115.00,1115.00,1115.00,1115.00,2,0,2.00
12/27/2004,21:06,1115.00,1115.00,1115.00,1115.00,1,0,1.00
12/27/2004,21:09,1115.00,1115.00,1115.00,1115.00,4,0,4.00
12/27/2004,21:10,1114.75,1114.75,1114.75,1114.75,0,1,1.00
12/27/2004,21:19,1114.75,1114.75,1114.75,1114.75,0,1,1.00
12/27/2004,21:21,1114.75,1114.75,1114.75,1114.75,0,10,10.00
12/27/2004,21:24,1115.00,1115.00,1115.00,1115.00,52,0,52.00
12/27/2004,21:25,1115.25,1115.25,1115.00,1115.00,1,2,3.00
12/27/2004,21:31,1115.00,1115.00,1115.00,1115.00,0,1,1.00
12/27/2004,21:32,1115.00,1115.00,1115.00,1115.00,0,9,9.00
12/27/2004,21:34,1115.00,1115.00,1115.00,1115.00,0,1,1.00
12/27/2004,21:35,1115.00,1115.00,1114.75,1114.75,0,21,21.00
12/27/2004,21:37,1114.75,1115.00,1114.75,1115.00,13,6,19.00
12/27/2004,21:38,1115.00,1115.00,1115.00,1115.00,2,0,2.00
12/27/2004,21:40,1115.00,1115.25,1115.00,1115.25,9,0,9.00
12/27/2004,21:41,1115.00,1115.00,1115.00,1115.00,0,4,4.00
12/27/2004,21:42,1114.75,1115.00,1114.75,1115.00,5,1,6.00
12/27/2004,21:44,1115.00,1115.00,1115.00,1115.00,5,0,5.00
12/27/2004,21:45,1115.00,1115.00,1115.00,1115.00,4,0,4.00
12/27/2004,21:46,1115.00,1115.00,1115.00,1115.00,2,0,2.00
12/27/2004,21:47,1115.00,1115.00,1115.00,1115.00,9,0,9.00
12/27/2004,21:50,1115.00,1115.00,1115.00,1115.00,4,0,4.00
12/27/2004,21:51,1115.00,1115.00,1115.00,1115.00,1,0,1.00
12/27/2004,21:53,1115.00,1115.00,1115.00,1115.00,1,0,1.00
12/27/2004,22:00,1115.00,1115.00,1115.00,1115.00,2,0,2.00
12/27/2004,22:01,1115.00,1115.00,1115.00,1115.00,1,0,1.00
12/27/2004,22:02,1114.75,1114.75,1114.75,1114.75,0,3,3.00
12/27/2004,22:03,1115.00,1115.00,1115.00,1115.00,3,0,3.00
12/27/2004,22:04,1114.75,1114.75,1114.75,1114.75,0,2,2.00
12/27/2004,22:05,1115.00,1115.00,1115.00,1115.00,1,0,1.00
12/27/2004,22:08,1114.75,1114.75,1114.75,1114.75,0,1,1.00
12/27/2004,22:12,1115.00,1115.00,1115.00,1115.00,5,0,5.00
12/27/2004,22:13,1115.00,1115.00,1115.00,1115.00,3,0,3.00
12/27/2004,22:16,1115.00,1115.00,1115.00,1115.00,5,0,5.00
12/27/2004,22:17,1115.00,1115.25,1115.00,1115.25,104,0,104.00
12/27/2004,22:22,1115.00,1115.00,1115.00,1115.00,0,11,11.00
12/27/2004,22:23,1115.00,1115.00,1115.00,1115.00,0,7,7.00
12/27/2004,22:27,1115.25,1115.25,1115.25,1115.25,1,0,1.00
12/27/2004,22:31,1115.25,1115.25,1115.00,1115.00,1,2,3.00
12/27/2004,22:33,1115.00,1115.00,1115.00,1115.00,0,1,1.00
12/27/2004,22:36,1115.00,1115.00,1115.00,1115.00,0,2,2.00
12/27/2004,22:38,1115.00,1115.00,1114.75,1114.75,0,7,7.00
12/27/2004,22:40,1115.00,1115.00,1115.00,1115.00,15,0,15.00
12/27/2004,22:42,1115.00,1115.00,1114.75,1114.75,1,5,6.00
12/27/2004,22:43,1114.75,1114.75,1114.75,1114.75,0,16,16.00
12/27/2004,22:45,1114.75,1114.75,1114.75,1114.75,0,10,10.00
12/27/2004,22:47,1114.75,1114.75,1114.75,1114.75,0,1,1.00
12/27/2004,22:49,1114.75,1114.75,1114.75,1114.75,0,2,2.00
12/27/2004,22:59,1114.75,1114.75,1114.75,1114.75,0,2,2.00
12/27/2004,23:01,1115.00,1115.00,1115.00,1115.00,1,0,1.00
12/27/2004,23:09,1115.00,1115.00,1115.00,1115.00,4,0,4.00
12/27/2004,23:13,1115.00,1115.25,1115.00,1115.25,2,0,2.00
12/27/2004,23:15,1115.00,1115.00,1115.00,1115.00,0,1,1.00
12/27/2004,23:19,1114.75,1114.75,1114.75,1114.75,0,2,2.00
12/27/2004,23:25,1114.75,1114.75,1114.75,1114.75,0,1,1.00
12/27/2004,23:28,1115.00,1115.00,1115.00,1115.00,10,0,10.00
12/27/2004,23:40,1115.00,1115.00,1115.00,1115.00,3,0,3.00
12/27/2004,23:43,1115.00,1115.00,1115.00,1115.00,5,0,5.00
12/27/2004,23:47,1114.75,1114.75,1114.75,1114.75,0,1,1.00
12/27/2004,23:52,1114.75,1114.75,1114.75,1114.75,0,4,4.00
12/27/2004,23:56,1115.00,1115.00,1115.00,1115.00,1,0,1.00
12/27/2004,23:57,1114.75,1114.75,1114.75,1114.75,0,1,1.00
12/28/2004,00:01,1115.00,1115.00,1115.00,1115.00,6,0,6.00
12/28/2004,00:03,1115.00,1115.00,1115.00,1115.00,5,0,5.00
12/28/2004,00:09,1115.00,1115.00,1115.00,1115.00,5,0,5.00
12/28/2004,00:11,1115.00,1115.00,1115.00,1115.00,2,0,2.00
12/28/2004,00:12,1115.00,1115.00,1115.00,1115.00,2,0,2.00
12/28/2004,00:13,1115.25,1115.25,1115.25,1115.25,1,0,1.00
12/28/2004,00:16,1115.00,1115.25,1115.00,1115.25,13,1,14.00
12/28/2004,00:17,1115.25,1115.25,1115.25,1115.25,10,0,10.00
12/28/2004,00:18,1115.25,1115.25,1115.25,1115.25,11,0,11.00
12/28/2004,00:21,1115.00,1115.00,1115.00,1115.00,0,10,10.00
12/28/2004,00:25,1115.25,1115.25,1115.25,1115.25,14,0,14.00
12/28/2004,00:26,1115.25,1115.25,1115.25,1115.25,5,0,5.00
12/28/2004,00:29,1115.25,1115.25,1115.25,1115.25,5,0,5.00
12/28/2004,00:30,1115.50,1115.50,1115.50,1115.50,5,0,5.00
12/28/2004,00:39,1115.50,1115.50,1115.50,1115.50,3,0,3.00
12/28/2004,00:46,1115.50,1115.50,1115.50,1115.50,4,0,4.00
12/28/2004,00:53,1115.50,1115.50,1115.50,1115.50,40,0,40.00
12/28/2004,00:54,1115.50,1115.50,1115.50,1115.50,1,0,1.00
12/28/2004,00:55,1115.50,1115.50,1115.50,1115.50,5,0,5.00
12/28/2004,01:02,1115.50,1115.50,1115.50,1115.50,36,0,36.00
12/28/2004,01:03,1115.50,1115.50,1115.50,1115.50,2,0,2.00
12/28/2004,01:05,1115.75,1115.75,1115.50,1115.50,5,1,6.00
12/28/2004,01:06,1115.50,1115.50,1115.50,1115.50,0,1,1.00
12/28/2004,01:11,1115.50,1115.50,1115.25,1115.25,0,3,3.00
12/28/2004,01:15,1115.50,1115.50,1115.50,1115.50,55,0,55.00
12/28/2004,01:19,1115.50,1115.50,1115.50,1115.50,1,0,1.00
12/28/2004,01:22,1115.25,1115.25,1115.25,1115.25,0,1,1.00
12/28/2004,01:23,1115.25,1115.25,1115.25,1115.25,0,1,1.00
12/28/2004,01:24,1115.50,1115.50,1115.50,1115.50,54,0,54.00
12/28/2004,01:25,1115.50,1115.50,1115.50,1115.50,15,0,15.00
12/28/2004,01:27,1115.50,1115.50,1115.50,1115.50,2,0,2.00
12/28/2004,01:28,1115.50,1115.50,1115.50,1115.50,1,0,1.00
12/28/2004,01:29,1115.50,1115.50,1115.50,1115.50,1,0,1.00
12/28/2004,01:31,1115.50,1115.50,1115.50,1115.50,17,0,17.00
12/28/2004,01:33,1115.25,1115.25,1115.25,1115.25,0,1,1.00
12/28/2004,01:39,1115.25,1115.25,1115.25,1115.25,0,1,1.00
12/28/2004,01:42,1115.25,1115.25,1115.25,1115.25,0,1,1.00
12/28/2004,01:44,1115.25,1115.25,1115.25,1115.25,0,1,1.00
12/28/2004,01:47,1115.25,1115.50,1115.25,1115.50,2,1,3.00
12/28/2004,01:48,1115.50,1115.50,1115.50,1115.50,1,0,1.00
12/28/2004,01:49,1115.50,1115.50,1115.50,1115.50,16,0,16.00
12/28/2004,01:55,1115.25,1115.25,1115.25,1115.25,0,1,1.00
12/28/2004,01:56,1115.25,1115.50,1115.25,1115.50,1,1,2.00
12/28/2004,01:57,1115.25,1115.25,1115.25,1115.25,0,36,36.00
12/28/2004,01:59,1115.25,1115.25,1115.00,1115.00,0,2,2.00
12/28/2004,02:00,1115.25,1115.25,1115.25,1115.25,2,0,2.00
12/28/2004,02:01,1115.50,1115.75,1115.50,1115.75,81,16,97.00
12/28/2004,02:02,1115.50,1115.75,1115.50,1115.50,6,7,13.00
12/28/2004,02:04,1115.50,1115.75,1115.50,1115.50,3,72,75.00
12/28/2004,02:05,1115.50,1115.50,1115.25,1115.25,0,22,22.00
12/28/2004,02:06,1115.50,1115.50,1115.25,1115.25,2,14,16.00
12/28/2004,02:07,1115.25,1115.25,1115.00,1115.25,6,6,12.00
12/28/2004,02:08,1115.25,1115.25,1115.25,1115.25,50,0,50.00
12/28/2004,02:09,1115.25,1115.25,1115.25,1115.25,29,0,29.00
12/28/2004,02:10,1115.25,1115.25,1115.25,1115.25,16,0,16.00
12/28/2004,02:11,1115.25,1115.25,1115.25,1115.25,40,0,40.00
12/28/2004,02:12,1115.50,1115.50,1115.50,1115.50,1,0,1.00
12/28/2004,02:13,1115.50,1115.50,1115.50,1115.50,4,0,4.00
12/28/2004,02:14,1115.50,1115.50,1115.25,1115.25,4,1,5.00
12/28/2004,02:15,1115.50,1115.50,1115.25,1115.25,3,18,21.00
12/28/2004,02:16,1115.25,1115.25,1115.25,1115.25,0,10,10.00
12/28/2004,02:17,1115.25,1115.25,1115.25,1115.25,0,5,5.00
12/28/2004,02:19,1115.25,1115.25,1115.25,1115.25,0,1,1.00
12/28/2004,02:20,1115.25,1115.25,1115.25,1115.25,0,2,2.00
12/28/2004,02:21,1115.25,1115.25,1115.25,1115.25,0,2,2.00
12/28/2004,02:22,1115.25,1115.25,1115.25,1115.25,0,14,14.00
12/28/2004,02:24,1115.25,1115.25,1115.25,1115.25,0,30,30.00
12/28/2004,02:25,1115.25,1115.25,1115.00,1115.25,2,36,38.00
12/28/2004,02:28,1115.50,1115.50,1115.50,1115.50,65,0,65.00
12/28/2004,02:29,1115.75,1115.75,1115.75,1115.75,50,0,50.00
12/28/2004,02:30,1115.50,1115.50,1115.50,1115.50,0,20,20.00
12/28/2004,02:31,1115.50,1115.50,1115.25,1115.25,0,8,8.00
12/28/2004,02:32,1115.25,1115.25,1115.25,1115.25,0,5,5.00
12/28/2004,02:33,1115.25,1115.25,1115.25,1115.25,0,18,18.00
12/28/2004,02:34,1115.50,1115.50,1115.25,1115.25,1,13,14.00
12/28/2004,02:35,1115.00,1115.25,1115.00,1115.25,5,1,6.00
12/28/2004,02:36,1115.25,1115.25,1115.25,1115.25,17,0,17.00
12/28/2004,02:38,1115.25,1115.25,1115.25,1115.25,1,0,1.00
12/28/2004,02:40,1115.50,1115.50,1115.25,1115.25,1,34,35.00
12/28/2004,02:41,1115.25,1115.25,1115.25,1115.25,0,18,18.00
12/28/2004,02:42,1115.50,1115.50,1115.25,1115.25,1,9,10.00
12/28/2004,02:43,1115.25,1115.25,1115.25,1115.25,0,1,1.00
12/28/2004,02:44,1115.25,1115.25,1115.25,1115.25,0,18,18.00
12/28/2004,02:45,1115.25,1115.50,1115.25,1115.50,1,1,2.00
12/28/2004,02:46,1115.25,1115.25,1115.25,1115.25,0,18,18.00
12/28/2004,02:48,1115.25,1115.25,1115.25,1115.25,0,30,30.00
12/28/2004,02:50,1115.25,1115.25,1115.25,1115.25,0,1,1.00
12/28/2004,02:51,1115.25,1115.25,1115.25,1115.25,0,1,1.00
12/28/2004,02:52,1115.50,1115.50,1115.50,1115.50,3,0,3.00
12/28/2004,02:57,1115.25,1115.25,1115.25,1115.25,0,32,32.00
12/28/2004,02:58,1115.50,1115.50,1115.50,1115.50,71,0,71.00
12/28/2004,02:59,1115.50,1115.50,1115.50,1115.50,24,0,24.00
12/28/2004,03:06,1115.50,1115.50,1115.50,1115.50,8,0,8.00
12/28/2004,03:10,1115.50,1115.50,1115.50,1115.50,21,0,21.00
12/28/2004,03:14,1115.50,1115.50,1115.50,1115.50,1,0,1.00
12/28/2004,03:20,1115.50,1115.75,1115.50,1115.75,27,0,27.00
12/28/2004,03:21,1115.50,1115.50,1115.50,1115.50,0,23,23.00
12/28/2004,03:22,1115.50,1115.50,1115.50,1115.50,0,5,5.00
12/28/2004,03:23,1115.25,1115.50,1115.25,1115.50,1,1,2.00
12/28/2004,03:31,1115.50,1115.50,1115.50,1115.50,2,0,2.00
12/28/2004,03:32,1115.50,1115.75,1115.50,1115.50,146,1,147.00
12/28/2004,03:33,1115.75,1115.75,1115.75,1115.75,1,0,1.00
12/28/2004,03:34,1115.75,1115.75,1115.75,1115.75,2,0,2.00
12/28/2004,03:36,1115.75,1115.75,1115.75,1115.75,1,0,1.00
12/28/2004,03:37,1115.75,1115.75,1115.50,1115.50,2,10,12.00
12/28/2004,03:39,1115.50,1115.50,1115.50,1115.50,0,2,2.00
12/28/2004,03:40,1115.50,1115.50,1115.50,1115.50,0,31,31.00
12/28/2004,03:41,1115.50,1115.50,1115.50,1115.50,0,3,3.00
12/28/2004,03:42,1115.50,1115.50,1115.50,1115.50,0,2,2.00
12/28/2004,03:43,1115.50,1115.50,1115.50,1115.50,0,6,6.00
12/28/2004,03:45,1115.50,1115.50,1115.50,1115.50,0,1,1.00
12/28/2004,03:46,1115.50,1115.50,1115.50,1115.50,0,4,4.00
12/28/2004,03:50,1115.50,1115.50,1115.50,1115.50,0,1,1.00
12/28/2004,03:53,1115.75,1115.75,1115.75,1115.75,45,0,45.00
12/28/2004,03:54,1115.75,1115.75,1115.75,1115.75,7,0,7.00
12/28/2004,03:58,1115.75,1115.75,1115.75,1115.75,4,0,4.00
12/28/2004,04:06,1115.50,1115.50,1115.50,1115.50,0,26,26.00
12/28/2004,04:07,1115.50,1115.75,1115.50,1115.75,1,6,7.00
12/28/2004,04:08,1115.50,1115.50,1115.50,1115.50,0,1,1.00
12/28/2004,04:09,1115.50,1115.50,1115.50,1115.50,0,45,45.00
12/28/2004,04:10,1115.25,1115.25,1115.25,1115.25,0,11,11.00
12/28/2004,04:11,1115.50,1115.50,1115.50,1115.50,2,0,2.00
12/28/2004,04:12,1115.25,1115.25,1115.25,1115.25,0,30,30.00
12/28/2004,04:14,1115.25,1115.25,1115.25,1115.25,0,9,9.00
12/28/2004,04:19,1115.50,1115.50,1115.50,1115.50,2,0,2.00
12/28/2004,04:25,1115.25,1115.25,1115.25,1115.25,0,1,1.00
12/28/2004,04:29,1115.25,1115.50,1115.25,1115.50,12,8,20.00
12/28/2004,04:30,1115.50,1115.50,1115.50,1115.50,4,0,4.00
12/28/2004,04:32,1115.50,1115.50,1115.50,1115.50,3,0,3.00
12/28/2004,04:33,1115.50,1115.50,1115.50,1115.50,2,0,2.00
12/28/2004,04:35,1115.50,1115.50,1115.50,1115.50,1,0,1.00
12/28/2004,04:36,1115.50,1115.50,1115.25,1115.25,18,16,34.00
12/28/2004,04:37,1115.25,1115.25,1115.25,1115.25,0,7,7.00
12/28/2004,04:38,1115.25,1115.25,1115.25,1115.25,0,4,4.00
12/28/2004,04:48,1115.25,1115.25,1115.25,1115.25,0,7,7.00
12/28/2004,04:49,1115.00,1115.00,1115.00,1115.00,0,2,2.00
12/28/2004,04:50,1115.25,1115.25,1115.25,1115.25,35,0,35.00
12/28/2004,04:51,1115.25,1115.25,1115.25,1115.25,16,0,16.00
12/28/2004,04:54,1115.25,1115.25,1115.25,1115.25,1,0,1.00
12/28/2004,04:55,1115.50,1115.50,1115.50,1115.50,3,0,3.00
12/28/2004,04:59,1115.25,1115.25,1115.25,1115.25,0,1,1.00
12/28/2004,05:00,1115.25,1115.25,1115.25,1115.25,0,1,1.00
12/28/2004,05:02,1115.25,1115.25,1115.25,1115.25,0,5,5.00
12/28/2004,05:03,1115.00,1115.00,1115.00,1115.00,0,3,3.00
12/28/2004,05:04,1115.25,1115.25,1115.25,1115.25,5,0,5.00
12/28/2004,05:06,1115.25,1115.25,1115.25,1115.25,1,0,1.00
12/28/2004,05:08,1115.00,1115.00,1115.00,1115.00,0,3,3.00
12/28/2004,05:09,1115.25,1115.25,1115.25,1115.25,8,0,8.00
12/28/2004,05:10,1115.25,1115.25,1115.25,1115.25,2,0,2.00
12/28/2004,05:12,1115.25,1115.25,1115.25,1115.25,1,0,1.00
12/28/2004,05:13,1115.00,1115.25,1115.00,1115.25,10,2,12.00
12/28/2004,05:18,1115.00,1115.00,1115.00,1115.00,0,1,1.00
12/28/2004,05:19,1115.25,1115.25,1115.25,1115.25,2,0,2.00
12/28/2004,05:20,1115.25,1115.25,1115.25,1115.25,3,0,3.00
12/28/2004,05:22,1115.25,1115.25,1115.25,1115.25,1,0,1.00
12/28/2004,05:23,1115.25,1115.25,1115.25,1115.25,1,0,1.00
12/28/2004,05:27,1115.00,1115.00,1115.00,1115.00,0,1,1.00
12/28/2004,05:30,1115.00,1115.00,1115.00,1115.00,0,5,5.00
12/28/2004,05:33,1115.25,1115.25,1115.00,1115.25,4,2,6.00
12/28/2004,05:34,1115.00,1115.25,1115.00,1115.00,1,75,76.00
12/28/2004,05:35,1115.00,1115.00,1115.00,1115.00,0,3,3.00
12/28/2004,05:36,1114.75,1114.75,1114.50,1114.50,0,163,163.00
12/28/2004,05:38,1114.25,1114.25,1114.00,1114.25,9,150,159.00
12/28/2004,05:39,1114.25,1114.25,1114.00,1114.25,20,87,107.00
12/28/2004,05:40,1114.25,1114.25,1114.25,1114.25,30,0,30.00
12/28/2004,05:42,1114.25,1114.25,1114.25,1114.25,6,0,6.00
12/28/2004,05:43,1114.25,1114.25,1114.25,1114.25,16,0,16.00
12/28/2004,05:44,1114.25,1114.25,1114.25,1114.25,1,0,1.00
12/28/2004,05:45,1114.25,1114.25,1114.25,1114.25,1,0,1.00
12/28/2004,05:46,1114.25,1114.25,1114.25,1114.25,4,0,4.00
12/28/2004,05:50,1114.50,1114.50,1114.50,1114.50,5,0,5.00
12/28/2004,05:51,1114.50,1114.50,1114.25,1114.50,3,1,4.00
12/28/2004,05:52,1114.50,1114.50,1114.50,1114.50,7,0,7.00
12/28/2004,05:53,1114.50,1114.75,1114.50,1114.75,3,0,3.00
12/28/2004,05:56,1114.50,1114.50,1114.50,1114.50,0,33,33.00
12/28/2004,05:57,1114.50,1114.50,1114.00,1114.00,0,34,34.00
12/28/2004,05:58,1114.00,1114.00,1113.75,1114.00,39,31,70.00
12/28/2004,05:59,1114.00,1114.25,1114.00,1114.25,5,0,5.00
12/28/2004,06:02,1114.25,1114.25,1114.25,1114.25,51,0,51.00
12/28/2004,06:03,1114.25,1114.25,1114.25,1114.25,32,0,32.00
12/28/2004,06:04,1114.00,1114.00,1114.00,1114.00,0,28,28.00
12/28/2004,06:06,1114.00,1114.00,1114.00,1114.00,0,1,1.00
12/28/2004,06:07,1114.00,1114.25,1114.00,1114.00,1,51,52.00
12/28/2004,06:08,1114.00,1114.00,1114.00,1114.00,0,22,22.00
12/28/2004,06:09,1114.25,1114.25,1114.00,1114.00,5,1,6.00
12/28/2004,06:10,1114.00,1114.25,1114.00,1114.25,52,1,53.00
12/28/2004,06:11,1114.00,1114.00,1114.00,1114.00,0,1,1.00
12/28/2004,06:13,1114.00,1114.00,1114.00,1114.00,0,1,1.00
12/28/2004,06:14,1114.25,1114.25,1114.25,1114.25,6,0,6.00
12/28/2004,06:19,1114.00,1114.00,1114.00,1114.00,0,8,8.00
12/28/2004,06:20,1114.25,1114.25,1114.25,1114.25,2,0,2.00
12/28/2004,06:22,1114.25,1114.25,1114.25,1114.25,10,0,10.00
12/28/2004,06:23,1114.25,1114.25,1114.25,1114.25,3,0,3.00
12/28/2004,06:24,1114.25,1114.25,1114.25,1114.25,13,0,13.00
12/28/2004,06:26,1114.25,1114.25,1114.25,1114.25,7,0,7.00
12/28/2004,06:28,1114.25,1114.25,1114.00,1114.25,7,1,8.00
12/28/2004,06:29,1114.00,1114.00,1113.75,1113.75,0,77,77.00
12/28/2004,06:31,1114.00,1114.00,1114.00,1114.00,5,0,5.00
12/28/2004,06:32,1114.00,1114.00,1114.00,1114.00,16,0,16.00
12/28/2004,06:33,1114.00,1114.00,1114.00,1114.00,23,0,23.00
12/28/2004,06:37,1113.75,1113.75,1113.75,1113.75,0,1,1.00
12/28/2004,06:38,1114.00,1114.00,1114.00,1114.00,1,0,1.00
12/28/2004,06:39,1114.00,1114.00,1113.75,1114.00,2,3,5.00
12/28/2004,06:40,1113.75,1113.75,1113.75,1113.75,0,3,3.00
12/28/2004,06:42,1114.00,1114.00,1114.00,1114.00,7,0,7.00
12/28/2004,06:43,1114.00,1114.00,1113.75,1113.75,1,2,3.00
12/28/2004,06:44,1114.00,1114.00,1114.00,1114.00,31,0,31.00
12/28/2004,06:45,1114.00,1114.00,1114.00,1114.00,17,0,17.00
12/28/2004,06:46,1114.00,1114.00,1114.00,1114.00,4,0,4.00
12/28/2004,06:47,1114.00,1114.00,1114.00,1114.00,2,0,2.00
12/28/2004,06:49,1114.00,1114.00,1114.00,1114.00,21,0,21.00
12/28/2004,06:50,1114.25,1114.25,1114.00,1114.00,5,5,10.00
12/28/2004,06:52,1114.00,1114.00,1114.00,1114.00,0,32,32.00
12/28/2004,06:53,1114.00,1114.00,1114.00,1114.00,0,1,1.00
12/28/2004,06:57,1114.25,1114.25,1114.25,1114.25,39,0,39.00
12/28/2004,06:58,1114.25,1114.50,1114.25,1114.25,34,3,37.00
12/28/2004,06:59,1114.25,1114.25,1114.25,1114.25,0,2,2.00
12/28/2004,07:00,1114.25,1114.50,1114.25,1114.50,31,3,34.00
12/28/2004,07:02,1114.50,1114.50,1114.50,1114.50,30,0,30.00
12/28/2004,07:04,1114.50,1114.50,1114.50,1114.50,2,0,2.00
12/28/2004,07:05,1114.75,1115.00,1114.75,1115.00,87,0,87.00
12/28/2004,07:06,1114.75,1115.00,1114.75,1114.75,7,33,40.00
12/28/2004,07:07,1114.75,1115.00,1114.75,1114.75,50,15,65.00
12/28/2004,07:08,1114.75,1114.75,1114.75,1114.75,0,20,20.00
12/28/2004,07:09,1114.75,1114.75,1114.75,1114.75,0,33,33.00
12/28/2004,07:10,1114.75,1114.75,1114.75,1114.75,0,34,34.00
12/28/2004,07:11,1114.75,1114.75,1114.75,1114.75,0,21,21.00
12/28/2004,07:12,1114.75,1114.75,1114.75,1114.75,0,2,2.00
12/28/2004,07:13,1114.75,1114.75,1114.75,1114.75,0,89,89.00
12/28/2004,07:15,1115.00,1115.00,1114.75,1114.75,4,1,5.00
12/28/2004,07:16,1115.00,1115.00,1115.00,1115.00,3,0,3.00
12/28/2004,07:17,1114.75,1114.75,1114.75,1114.75,0,1,1.00
12/28/2004,07:18,1114.75,1114.75,1114.75,1114.75,0,1,1.00
12/28/2004,07:19,1114.75,1114.75,1114.75,1114.75,0,7,7.00
12/28/2004,07:20,1114.75,1114.75,1114.75,1114.75,0,18,18.00
12/28/2004,07:21,1114.50,1114.75,1114.50,1114.50,10,104,114.00
12/28/2004,07:22,1114.50,1114.50,1114.50,1114.50,0,67,67.00
12/28/2004,07:23,1114.50,1114.50,1114.50,1114.50,0,2,2.00
12/28/2004,07:24,1114.50,1114.50,1114.50,1114.50,0,1,1.00
12/28/2004,07:25,1114.25,1114.50,1114.25,1114.50,1,4,5.00
12/28/2004,07:26,1114.25,1114.50,1114.25,1114.50,1,7,8.00
12/28/2004,07:27,1114.50,1114.75,1114.50,1114.75,53,0,53.00
12/28/2004,07:28,1114.50,1114.50,1114.50,1114.50,0,1,1.00
12/28/2004,07:29,1114.50,1114.50,1114.50,1114.50,0,13,13.00
12/28/2004,07:30,1114.50,1114.75,1114.50,1114.75,60,15,75.00
12/28/2004,07:31,1114.50,1114.50,1114.50,1114.50,0,1,1.00
12/28/2004,07:32,1114.75,1114.75,1114.25,1114.50,5,57,62.00
12/28/2004,07:33,1114.25,1114.25,1114.25,1114.25,0,1,1.00
12/28/2004,07:35,1114.50,1114.50,1114.50,1114.50,1,0,1.00
12/28/2004,07:36,1114.50,1114.75,1114.50,1114.75,85,2,87.00
12/28/2004,07:37,1114.50,1114.50,1114.50,1114.50,0,48,48.00
12/28/2004,07:38,1114.25,1114.25,1114.00,1114.25,6,175,181.00
12/28/2004,07:39,1114.25,1114.50,1114.25,1114.50,25,0,25.00
12/28/2004,07:40,1114.50,1114.50,1114.00,1114.00,5,41,46.00
12/28/2004,07:41,1114.25,1114.50,1114.25,1114.25,156,1,157.00
12/28/2004,07:42,1114.50,1114.75,1114.50,1114.75,50,0,50.00
12/28/2004,07:43,1114.50,1114.75,1114.50,1114.50,100,73,173.00
12/28/2004,07:45,1114.25,1114.25,1114.00,1114.00,6,122,128.00
12/28/2004,07:46,1114.25,1114.25,1114.25,1114.25,29,0,29.00
12/28/2004,07:48,1114.50,1114.50,1114.50,1114.50,2,0,2.00
12/28/2004,07:50,1114.50,1114.50,1114.50,1114.50,23,0,23.00
12/28/2004,07:51,1114.50,1114.50,1114.50,1114.50,9,0,9.00
12/28/2004,07:52,1114.50,1114.50,1114.50,1114.50,8,0,8.00
12/28/2004,07:53,1114.50,1114.75,1114.50,1114.75,6,0,6.00
12/28/2004,07:54,1114.50,1114.50,1114.50,1114.50,0,1,1.00
12/28/2004,07:55,1114.50,1114.50,1114.50,1114.50,0,19,19.00
12/28/2004,07:56,1114.75,1114.75,1114.50,1114.50,10,14,24.00
12/28/2004,07:57,1114.50,1114.50,1114.50,1114.50,0,18,18.00
12/28/2004,07:59,1114.50,1114.50,1114.50,1114.50,0,1,1.00
12/28/2004,08:00,1114.75,1114.75,1114.50,1114.50,12,39,51.00
12/28/2004,08:01,1114.75,1114.75,1114.75,1114.75,103,0,103.00
12/28/2004,08:02,1115.00,1115.00,1114.75,1114.75,20,1,21.00
12/28/2004,08:03,1114.75,1115.00,1114.75,1114.75,1,2,3.00
12/28/2004,08:05,1115.00,1115.25,1114.75,1115.25,101,1,102.00
12/28/2004,08:06,1115.00,1115.25,1115.00,1115.25,1,18,19.00
12/28/2004,08:07,1115.25,1115.25,1115.00,1115.00,3,114,117.00
12/28/2004,08:08,1115.00,1115.00,1114.75,1115.00,44,31,75.00
12/28/2004,08:09,1115.00,1115.25,1114.75,1114.75,6,39,45.00
12/28/2004,08:10,1115.00,1115.00,1114.75,1115.00,95,1,96.00
12/28/2004,08:11,1114.75,1114.75,1114.75,1114.75,0,130,130.00
12/28/2004,08:12,1115.00,1115.00,1114.75,1114.75,1,29,30.00
12/28/2004,08:13,1115.00,1115.00,1114.75,1114.75,1,35,36.00
12/28/2004,08:14,1115.00,1115.00,1115.00,1115.00,1,0,1.00
12/28/2004,08:15,1114.75,1114.75,1114.50,1114.50,0,46,46.00
12/28/2004,08:16,1114.75,1114.75,1114.75,1114.75,73,0,73.00
12/28/2004,08:17,1114.75,1114.75,1114.75,1114.75,172,0,172.00
12/28/2004,08:18,1115.00,1115.25,1115.00,1115.25,188,0,188.00
12/28/2004,08:19,1115.00,1115.25,1115.00,1115.00,25,3,28.00
12/28/2004,08:20,1115.25,1115.25,1115.00,1115.00,1,56,57.00
12/28/2004,08:21,1115.00,1115.25,1115.00,1115.00,1,61,62.00
12/28/2004,08:22,1115.00,1115.00,1115.00,1115.00,0,333,333.00
12/28/2004,08:23,1115.00,1115.00,1115.00,1115.00,0,33,33.00
12/28/2004,08:24,1115.00,1115.00,1115.00,1115.00,0,52,52.00
12/28/2004,08:25,1115.00,1115.00,1114.75,1115.00,108,6,114.00
12/28/2004,08:26,1115.00,1115.00,1114.50,1114.75,92,235,327.00
12/28/2004,08:27,1114.75,1115.00,1114.75,1115.00,40,130,170.00
12/28/2004,08:28,1114.75,1115.00,1114.50,1114.75,65,77,142.00
12/28/2004,08:29,1114.75,1114.75,1114.50,1114.75,37,20,57.00
12/28/2004,08:30,1114.75,1115.00,1114.50,1114.75,548,137,685.00
12/28/2004,08:31,1115.00,1115.25,1114.75,1115.00,809,867,1676.00
12/28/2004,08:32,1115.00,1115.25,1115.00,1115.00,58,627,685.00
12/28/2004,08:33,1115.25,1115.75,1115.00,1115.75,1489,249,1738.00
12/28/2004,08:34,1115.50,1116.00,1115.50,1115.75,976,922,1898.00
12/28/2004,08:35,1115.75,1116.00,1115.50,1115.75,319,795,1114.00
12/28/2004,08:36,1115.75,1116.00,1115.50,1115.50,191,905,1096.00
12/28/2004,08:37,1115.75,1115.75,1115.50,1115.50,55,107,162.00
12/28/2004,08:38,1115.50,1115.75,1115.50,1115.50,958,21,979.00
12/28/2004,08:39,1115.50,1115.75,1115.25,1115.50,29,1046,1075.00
12/28/2004,08:40,1115.25,1115.50,1115.25,1115.25,30,987,1017.00
12/28/2004,08:41,1115.50,1116.00,1115.25,1116.00,1601,119,1720.00
12/28/2004,08:42,1116.00,1116.75,1116.00,1116.50,2170,967,3137.00
12/28/2004,08:43,1116.50,1117.00,1116.50,1116.50,993,1087,2080.00
12/28/2004,08:44,1116.50,1116.75,1116.50,1116.50,171,239,410.00
12/28/2004,08:45,1116.75,1116.75,1116.50,1116.50,636,184,820.00
12/28/2004,08:46,1116.50,1116.75,1116.50,1116.75,229,349,578.00
12/28/2004,08:47,1116.50,1117.00,1116.50,1117.00,488,770,1258.00
12/28/2004,08:48,1117.00,1117.00,1116.50,1116.75,828,450,1278.00
12/28/2004,08:49,1116.75,1116.75,1116.00,1116.25,145,959,1104.00
12/28/2004,08:50,1116.00,1116.25,1115.75,1116.00,396,1014,1410.00
12/28/2004,08:51,1116.00,1116.25,1115.75,1116.00,301,119,420.00
12/28/2004,08:52,1116.00,1116.25,1115.75,1115.75,43,282,325.00
12/28/2004,08:53,1116.00,1116.00,1115.75,1116.00,44,102,146.00
12/28/2004,08:54,1116.00,1116.25,1115.75,1116.00,385,44,429.00
12/28/2004,08:55,1116.00,1116.25,1116.00,1116.25,90,213,303.00
12/28/2004,08:56,1116.25,1116.75,1116.25,1116.75,1486,83,1569.00
12/28/2004,08:57,1116.75,1116.75,1116.25,1116.50,145,218,363.00
12/28/2004,08:58,1116.25,1116.50,1116.25,1116.25,80,239,319.00
12/28/2004,08:59,1116.50,1116.75,1116.25,1116.50,642,110,752.00
12/28/2004,09:00,1116.75,1116.75,1116.25,1116.50,246,391,637.00
12/28/2004,09:01,1116.50,1118.50,1116.50,1118.25,5330,2201,7531.00
12/28/2004,09:02,1118.25,1119.50,1118.00,1119.00,3330,2094,5424.00
12/28/2004,09:03,1119.25,1119.50,1118.75,1119.25,2485,2303,4788.00
12/28/2004,09:04,1119.00,1119.25,1118.50,1118.75,1075,1283,2358.00
12/28/2004,09:05,1118.75,1119.00,1118.50,1118.75,257,839,1096.00
12/28/2004,09:06,1118.50,1118.75,1118.25,1118.25,197,562,759.00
12/28/2004,09:07,1118.25,1118.50,1118.25,1118.50,46,205,251.00
12/28/2004,09:08,1118.25,1118.50,1118.00,1118.25,598,634,1232.00
12/28/2004,09:09,1118.25,1119.00,1118.25,1119.00,1123,263,1386.00
12/28/2004,09:10,1118.75,1119.00,1118.50,1118.75,110,388,498.00
12/28/2004,09:11,1118.50,1118.75,1118.25,1118.50,341,714,1055.00
12/28/2004,09:12,1118.50,1119.00,1118.25,1118.50,772,464,1236.00
12/28/2004,09:13,1118.50,1119.25,1118.50,1119.00,1377,376,1753.00
12/28/2004,09:14,1119.00,1119.25,1118.75,1119.00,581,270,851.00
12/28/2004,09:15,1119.25,1119.75,1119.00,1119.75,2156,303,2459.00
12/28/2004,09:16,1119.75,1119.75,1119.25,1119.25,910,490,1400.00
12/28/2004,09:17,1119.25,1119.50,1118.75,1118.75,532,1013,1545.00
12/28/2004,09:18,1119.00,1119.50,1118.75,1119.25,1084,530,1614.00
12/28/2004,09:19,1119.00,1119.50,1119.00,1119.00,203,286,489.00
12/28/2004,09:20,1119.00,1119.25,1118.25,1118.50,241,1466,1707.00
12/28/2004,09:21,1118.50,1118.75,1118.25,1118.50,446,294,740.00
12/28/2004,09:22,1118.50,1118.75,1118.50,1118.50,33,258,291.00
12/28/2004,09:23,1118.50,1119.00,1118.50,1118.50,320,204,524.00
12/28/2004,09:24,1118.50,1118.75,1118.50,1118.75,26,436,462.00
12/28/2004,09:25,1118.75,1119.25,1118.50,1119.25,910,273,1183.00
12/28/2004,09:26,1119.25,1119.25,1118.75,1118.75,36,323,359.00
12/28/2004,09:27,1119.00,1119.00,1118.00,1118.25,350,1135,1485.00
12/28/2004,09:28,1118.50,1118.75,1118.25,1118.50,323,556,879.00
12/28/2004,09:29,1118.50,1118.75,1118.50,1118.75,203,21,224.00
12/28/2004,09:30,1118.75,1119.25,1118.75,1119.00,723,171,894.00
12/28/2004,09:31,1119.00,1121.00,1119.00,1120.75,6411,1473,7884.00
12/28/2004,09:32,1120.75,1121.25,1120.75,1121.00,1856,1081,2937.00
12/28/2004,09:33,1121.00,1121.50,1120.75,1120.75,1029,1497,2526.00
12/28/2004,09:34,1121.00,1121.00,1120.50,1120.75,483,880,1363.00
12/28/2004,09:35,1120.50,1120.75,1120.50,1120.50,16,169,185.00
12/28/2004,09:36,1120.75,1121.00,1120.50,1120.75,523,135,658.00
12/28/2004,09:37,1120.75,1121.00,1120.50,1120.75,564,696,1260.00
12/28/2004,09:38,1120.50,1120.75,1120.50,1120.75,511,47,558.00
12/28/2004,09:39,1120.75,1121.00,1120.50,1120.50,254,390,644.00
12/28/2004,09:40,1120.75,1120.75,1120.50,1120.75,28,295,323.00
12/28/2004,09:41,1120.75,1120.75,1120.25,1120.25,89,594,683.00
12/28/2004,09:42,1120.25,1120.50,1120.25,1120.25,365,152,517.00
12/28/2004,09:43,1120.50,1120.50,1120.25,1120.25,194,45,239.00
12/28/2004,09:44,1120.25,1120.75,1120.25,1120.75,1071,299,1370.00
12/28/2004,09:45,1120.50,1121.25,1120.50,1120.75,769,1002,1771.00
12/28/2004,09:46,1121.00,1121.00,1120.50,1121.00,921,256,1177.00
12/28/2004,09:47,1120.75,1121.00,1120.25,1120.25,62,574,636.00
12/28/2004,09:48,1120.25,1120.50,1120.25,1120.25,25,42,67.00
12/28/2004,09:49,1120.25,1120.50,1120.25,1120.25,72,74,146.00
12/28/2004,09:50,1120.50,1120.50,1120.25,1120.50,186,49,235.00
12/28/2004,09:51,1120.50,1120.50,1119.75,1120.00,237,1040,1277.00
12/28/2004,09:52,1120.00,1120.00,1119.50,1119.75,50,1158,1208.00
12/28/2004,09:53,1119.75,1120.00,1119.50,1120.00,109,402,511.00
12/28/2004,09:54,1119.75,1120.00,1119.50,1119.75,39,67,106.00
12/28/2004,09:55,1119.75,1120.00,1119.50,1120.00,85,351,436.00
12/28/2004,09:56,1120.00,1120.00,1119.50,1119.75,254,558,812.00
12/28/2004,09:57,1119.75,1120.25,1119.75,1120.25,690,44,734.00
12/28/2004,09:58,1120.00,1120.25,1119.75,1119.75,386,262,648.00
12/28/2004,09:59,1119.75,1120.00,1119.75,1120.00,197,17,214.00
12/28/2004,10:00,1120.00,1120.25,1120.00,1120.25,58,71,129.00
12/28/2004,10:01,1120.25,1120.75,1120.25,1120.50,1032,123,1155.00
12/28/2004,10:02,1120.50,1120.75,1120.00,1120.00,448,530,978.00
12/28/2004,10:03,1120.25,1120.25,1119.50,1119.75,297,491,788.00
12/28/2004,10:04,1119.75,1120.00,1119.50,1119.50,7,250,257.00
12/28/2004,10:05,1119.75,1119.75,1119.25,1119.50,396,520,916.00
12/28/2004,10:06,1119.50,1119.75,1119.50,1119.50,38,291,329.00
12/28/2004,10:07,1119.50,1119.75,1119.50,1119.50,31,28,59.00
12/28/2004,10:08,1119.50,1119.75,1119.50,1119.75,365,123,488.00
12/28/2004,10:09,1119.75,1120.00,1119.50,1119.75,147,62,209.00
12/28/2004,10:10,1119.75,1120.00,1119.75,1119.75,99,256,355.00
12/28/2004,10:11,1119.75,1120.00,1119.50,1119.50,218,214,432.00
12/28/2004,10:12,1119.75,1119.75,1119.50,1119.75,26,2,28.00
12/28/2004,10:13,1119.75,1120.00,1119.50,1120.00,165,39,204.00
12/28/2004,10:14,1120.00,1120.00,1119.50,1119.50,11,225,236.00
12/28/2004,10:15,1119.50,1119.75,1119.50,1119.50,16,16,32.00
12/28/2004,10:16,1119.75,1119.75,1119.50,1119.50,47,26,73.00
12/28/2004,10:17,1119.50,1120.00,1119.50,1120.00,277,70,347.00
12/28/2004,10:18,1119.75,1120.00,1119.75,1120.00,40,13,53.00
12/28/2004,10:19,1119.75,1120.25,1119.75,1120.25,466,6,472.00
12/28/2004,10:20,1120.00,1120.25,1119.75,1119.75,74,406,480.00
12/28/2004,10:21,1119.75,1120.00,1119.75,1120.00,174,58,232.00
12/28/2004,10:22,1119.75,1120.00,1119.50,1119.75,88,482,570.00
12/28/2004,10:23,1119.50,1119.75,1119.50,1119.50,3,51,54.00
12/28/2004,10:24,1119.50,1119.75,1119.50,1119.50,9,486,495.00
12/28/2004,10:25,1119.75,1120.25,1119.50,1120.25,622,13,635.00
12/28/2004,10:26,1120.25,1120.25,1120.00,1120.25,27,127,154.00
12/28/2004,10:27,1120.25,1120.25,1120.00,1120.00,170,44,214.00
12/28/2004,10:28,1120.00,1120.50,1120.00,1120.50,633,53,686.00
12/28/2004,10:29,1120.50,1120.75,1120.25,1120.50,826,139,965.00
12/28/2004,10:30,1120.50,1121.00,1120.50,1120.75,930,212,1142.00
12/28/2004,10:31,1120.75,1120.75,1120.50,1120.75,263,14,277.00
12/28/2004,10:32,1120.50,1120.75,1120.50,1120.75,27,322,349.00
12/28/2004,10:33,1120.50,1120.50,1120.00,1120.25,8,344,352.00
12/28/2004,10:34,1120.00,1120.25,1119.75,1119.75,142,341,483.00
12/28/2004,10:35,1119.75,1120.00,1119.75,1119.75,20,189,209.00
12/28/2004,10:36,1119.75,1120.00,1119.75,1120.00,306,40,346.00
12/28/2004,10:37,1120.00,1120.00,1119.50,1119.75,32,455,487.00
12/28/2004,10:38,1119.50,1119.75,1119.50,1119.75,240,22,262.00
12/28/2004,10:39,1119.75,1120.00,1119.50,1119.75,69,73,142.00
12/28/2004,10:40,1119.75,1119.75,1118.75,1118.75,57,1617,1674.00
12/28/2004,10:41,1119.00,1119.25,1118.75,1119.00,620,314,934.00
12/28/2004,10:42,1118.75,1119.00,1118.75,1118.75,296,37,333.00
12/28/2004,10:43,1118.75,1119.25,1118.75,1118.75,271,368,639.00
12/28/2004,10:44,1119.00,1119.25,1118.75,1119.00,299,3,302.00
12/28/2004,10:45,1119.00,1119.25,1119.00,1119.25,18,36,54.00
12/28/2004,10:46,1119.25,1119.25,1119.00,1119.00,16,25,41.00
12/28/2004,10:47,1119.00,1119.25,1119.00,1119.25,27,25,52.00
12/28/2004,10:48,1119.25,1119.50,1119.00,1119.50,388,4,392.00
12/28/2004,10:49,1119.50,1119.50,1119.25,1119.25,9,10,19.00
12/28/2004,10:50,1119.25,1119.50,1119.25,1119.50,47,11,58.00
12/28/2004,10:51,1119.25,1119.50,1119.00,1119.00,25,317,342.00
12/28/2004,10:52,1119.00,1119.25,1118.75,1119.25,80,308,388.00
12/28/2004,10:53,1119.25,1119.25,1119.00,1119.25,31,250,281.00
12/28/2004,10:54,1119.25,1119.25,1118.75,1119.00,18,116,134.00
12/28/2004,10:55,1118.75,1119.00,1118.75,1119.00,186,8,194.00
12/28/2004,10:56,1119.00,1119.25,1118.75,1119.00,29,101,130.00
12/28/2004,10:57,1119.00,1119.25,1118.75,1119.25,415,13,428.00
12/28/2004,10:58,1119.25,1119.75,1119.00,1119.50,392,114,506.00
12/28/2004,10:59,1119.50,1119.50,1119.25,1119.25,24,51,75.00
12/28/2004,11:00,1119.50,1119.50,1119.25,1119.50,44,28,72.00
12/28/2004,11:01,1119.50,1119.50,1119.25,1119.25,38,105,143.00
12/28/2004,11:02,1119.25,1119.50,1119.00,1119.25,248,327,575.00
12/28/2004,11:03,1119.25,1119.50,1119.00,1119.25,94,219,313.00
12/28/2004,11:04,1119.25,1119.50,1119.25,1119.50,170,19,189.00
12/28/2004,11:05,1119.50,1119.50,1119.25,1119.50,32,119,151.00
12/28/2004,11:06,1119.25,1119.50,1119.25,1119.50,30,30,60.00
12/28/2004,11:07,1119.25,1119.50,1119.25,1119.25,30,32,62.00
12/28/2004,11:08,1119.50,1119.50,1119.25,1119.25,26,21,47.00
12/28/2004,11:09,1119.25,1119.50,1119.25,1119.50,17,11,28.00
12/28/2004,11:10,1119.50,1119.50,1119.00,1119.25,14,423,437.00
12/28/2004,11:11,1119.50,1119.50,1119.25,1119.25,4,154,158.00
12/28/2004,11:12,1119.25,1119.25,1119.25,1119.25,0,23,23.00
12/28/2004,11:13,1119.25,1119.25,1119.00,1119.25,166,47,213.00
12/28/2004,11:14,1119.25,1119.25,1119.00,1119.00,158,27,185.00
12/28/2004,11:15,1119.00,1119.25,1119.00,1119.00,48,11,59.00
12/28/2004,11:16,1119.25,1119.25,1119.00,1119.00,20,185,205.00
12/28/2004,11:17,1119.00,1119.25,1118.75,1119.00,194,193,387.00
12/28/2004,11:18,1119.00,1119.50,1119.00,1119.25,316,75,391.00
12/28/2004,11:19,1119.50,1119.50,1119.25,1119.25,1,75,76.00
12/28/2004,11:20,1119.25,1119.75,1119.25,1119.75,331,18,349.00
12/28/2004,11:21,1119.75,1119.75,1119.50,1119.50,27,34,61.00
12/28/2004,11:22,1119.50,1119.75,1119.25,1119.50,282,211,493.00
12/28/2004,11:23,1119.50,1119.75,1119.50,1119.50,21,141,162.00
12/28/2004,11:24,1119.25,1119.50,1119.25,1119.25,22,7,29.00
12/28/2004,11:25,1119.50,1119.50,1119.25,1119.25,3,117,120.00
12/28/2004,11:26,1119.25,1119.25,1118.75,1118.75,28,674,702.00
12/28/2004,11:27,1119.00,1119.25,1118.75,1119.00,225,80,305.00
12/28/2004,11:28,1119.00,1119.00,1119.00,1119.00,75,0,75.00
12/28/2004,11:29,1119.00,1119.25,1118.75,1119.00,242,42,284.00
12/28/2004,11:30,1119.00,1119.25,1118.75,1119.25,56,13,69.00
12/28/2004,11:31,1119.00,1119.25,1118.75,1119.00,59,165,224.00
12/28/2004,11:32,1119.00,1119.00,1118.75,1119.00,225,23,248.00
12/28/2004,11:33,1118.75,1119.00,1118.75,1119.00,72,48,120.00
12/28/2004,11:34,1119.00,1119.00,1118.75,1119.00,122,18,140.00
12/28/2004,11:35,1119.00,1119.00,1118.75,1118.75,15,8,23.00
12/28/2004,11:36,1119.00,1119.00,1118.75,1118.75,43,11,54.00
12/28/2004,11:37,1118.75,1119.00,1118.75,1119.00,26,29,55.00
12/28/2004,11:38,1119.00,1119.00,1118.75,1119.00,251,8,259.00
12/28/2004,11:39,1119.25,1119.50,1119.00,1119.50,299,139,438.00
12/28/2004,11:40,1119.50,1119.50,1119.00,1119.00,8,172,180.00
12/28/2004,11:41,1119.25,1119.25,1119.00,1119.00,15,341,356.00
12/28/2004,11:42,1119.00,1119.25,1119.00,1119.00,3,97,100.00
12/28/2004,11:43,1119.25,1119.25,1118.75,1119.00,23,28,51.00
12/28/2004,11:44,1119.00,1119.25,1119.00,1119.25,63,0,63.00
12/28/2004,11:45,1119.00,1119.00,1119.00,1119.00,0,4,4.00
12/28/2004,11:46,1119.25,1119.25,1119.00,1119.00,1,41,42.00
12/28/2004,11:47,1119.00,1119.25,1118.75,1119.00,18,252,270.00
12/28/2004,11:48,1119.00,1119.00,1118.75,1119.00,14,116,130.00
12/28/2004,11:49,1119.00,1119.25,1119.00,1119.25,51,0,51.00
12/28/2004,11:50,1119.00,1119.25,1119.00,1119.25,9,125,134.00
12/28/2004,11:51,1119.25,1119.25,1119.00,1119.25,10,55,65.00
12/28/2004,11:52,1119.00,1119.25,1118.75,1119.00,6,148,154.00
12/28/2004,11:53,1119.00,1119.00,1118.75,1119.00,22,2,24.00
12/28/2004,11:54,1119.00,1119.00,1118.75,1119.00,87,8,95.00
12/28/2004,11:55,1119.00,1119.25,1119.00,1119.00,21,8,29.00
12/28/2004,11:56,1119.25,1119.25,1119.00,1119.00,2,7,9.00
12/28/2004,11:57,1119.00,1119.25,1119.00,1119.00,5,4,9.00
12/28/2004,11:58,1119.25,1119.25,1119.00,1119.25,35,4,39.00
12/28/2004,11:59,1119.25,1119.25,1119.00,1119.25,20,50,70.00
12/28/2004,12:00,1119.25,1119.50,1119.00,1119.50,228,21,249.00
12/28/2004,12:01,1119.25,1119.75,1119.25,1119.75,674,15,689.00
12/28/2004,12:02,1119.75,1120.00,1119.50,1119.75,297,150,447.00
12/28/2004,12:03,1119.75,1120.00,1119.75,1119.75,2,333,335.00
12/28/2004,12:04,1119.75,1119.75,1119.50,1119.75,159,21,180.00
12/28/2004,12:05,1119.75,1120.00,1119.75,1120.00,87,1,88.00
12/28/2004,12:06,1119.75,1119.75,1119.50,1119.75,11,102,113.00
12/28/2004,12:07,1119.75,1120.00,1119.50,1119.75,97,79,176.00
12/28/2004,12:08,1119.50,1119.75,1119.50,1119.75,33,7,40.00
12/28/2004,12:09,1119.75,1119.75,1119.50,1119.75,5,11,16.00
12/28/2004,12:10,1119.50,1119.75,1119.25,1119.50,8,503,511.00
12/28/2004,12:11,1119.25,1119.50,1119.00,1119.00,9,383,392.00
12/28/2004,12:12,1119.25,1119.25,1119.00,1119.25,27,14,41.00
12/28/2004,12:13,1119.25,1119.25,1118.75,1118.75,15,576,591.00
12/28/2004,12:14,1119.00,1119.00,1118.50,1118.75,142,482,624.00
12/28/2004,12:15,1118.50,1119.00,1118.50,1118.75,364,178,542.00
12/28/2004,12:16,1119.00,1119.00,1118.50,1118.75,180,326,506.00
12/28/2004,12:17,1118.50,1118.75,1117.75,1118.00,624,2064,2688.00
12/28/2004,12:18,1118.00,1118.00,1117.50,1118.00,144,790,934.00
12/28/2004,12:19,1117.75,1118.25,1117.50,1118.25,773,393,1166.00
12/28/2004,12:20,1118.25,1118.25,1118.00,1118.25,113,22,135.00
12/28/2004,12:21,1118.25,1118.25,1118.00,1118.25,33,255,288.00
12/28/2004,12:22,1118.00,1118.25,1118.00,1118.25,13,132,145.00
12/28/2004,12:23,1118.25,1118.25,1118.00,1118.00,32,263,295.00
12/28/2004,12:24,1118.00,1118.25,1118.00,1118.25,32,8,40.00
12/28/2004,12:25,1118.25,1118.25,1118.25,1118.25,69,0,69.00
12/28/2004,12:26,1118.25,1118.25,1118.00,1118.25,72,22,94.00
12/28/2004,12:27,1118.25,1118.25,1118.00,1118.25,46,109,155.00
12/28/2004,12:28,1118.00,1118.25,1118.00,1118.00,80,23,103.00
12/28/2004,12:29,1118.25,1118.50,1118.00,1118.50,383,38,421.00
12/28/2004,12:30,1118.50,1118.50,1118.25,1118.50,22,14,36.00
12/28/2004,12:31,1118.50,1118.50,1118.00,1118.25,59,219,278.00
12/28/2004,12:32,1118.25,1118.25,1118.00,1118.25,66,5,71.00
12/28/2004,12:33,1118.25,1118.50,1118.00,1118.50,160,53,213.00
12/28/2004,12:34,1118.50,1118.50,1118.25,1118.50,8,10,18.00
12/28/2004,12:35,1118.25,1118.50,1118.25,1118.50,13,55,68.00
12/28/2004,12:36,1118.25,1118.50,1118.25,1118.25,1,312,313.00
12/28/2004,12:37,1118.00,1118.50,1118.00,1118.50,239,11,250.00
12/28/2004,12:38,1118.25,1118.75,1118.25,1118.75,340,23,363.00
12/28/2004,12:39,1118.50,1118.75,1118.50,1118.75,32,25,57.00
12/28/2004,12:40,1118.50,1118.75,1118.50,1118.50,6,135,141.00
12/28/2004,12:41,1118.50,1118.75,1118.50,1118.75,6,7,13.00
12/28/2004,12:42,1118.75,1118.75,1118.50,1118.75,6,10,16.00
12/28/2004,12:43,1118.75,1119.00,1118.50,1118.75,624,22,646.00
12/28/2004,12:44,1119.00,1119.25,1118.75,1119.25,405,28,433.00
12/28/2004,12:45,1119.25,1119.25,1119.00,1119.00,39,143,182.00
12/28/2004,12:46,1119.00,1119.50,1118.75,1119.50,655,275,930.00
12/28/2004,12:47,1119.25,1119.50,1119.25,1119.50,91,55,146.00
12/28/2004,12:48,1119.50,1119.50,1119.00,1119.25,85,290,375.00
12/28/2004,12:49,1119.25,1119.50,1119.25,1119.25,193,50,243.00
12/28/2004,12:50,1119.25,1119.50,1119.25,1119.25,8,23,31.00
12/28/2004,12:51,1119.25,1119.50,1119.25,1119.50,45,103,148.00
12/28/2004,12:52,1119.25,1119.50,1119.00,1119.00,25,330,355.00
12/28/2004,12:53,1119.00,1119.25,1119.00,1119.00,31,65,96.00
12/28/2004,12:54,1119.00,1119.50,1119.00,1119.25,508,5,513.00
12/28/2004,12:55,1119.25,1119.50,1119.25,1119.25,4,65,69.00
12/28/2004,12:56,1119.25,1119.50,1119.25,1119.50,582,17,599.00
12/28/2004,12:57,1119.50,1119.75,1119.50,1119.50,179,278,457.00
12/28/2004,12:58,1119.50,1119.75,1119.50,1119.50,18,26,44.00
12/28/2004,12:59,1119.50,1119.75,1119.50,1119.50,14,48,62.00
12/28/2004,13:00,1119.50,1119.75,1119.00,1119.00,6,492,498.00
12/28/2004,13:01,1119.00,1119.25,1119.00,1119.00,24,264,288.00
12/28/2004,13:02,1119.00,1119.25,1119.00,1119.00,6,29,35.00
12/28/2004,13:03,1119.25,1119.25,1119.00,1119.25,12,13,25.00
12/28/2004,13:04,1119.25,1119.25,1119.00,1119.25,127,129,256.00
12/28/2004,13:05,1119.00,1119.25,1119.00,1119.25,34,5,39.00
12/28/2004,13:06,1119.25,1119.25,1119.00,1119.00,95,23,118.00
12/28/2004,13:07,1119.00,1119.25,1119.00,1119.00,39,21,60.00
12/28/2004,13:08,1119.25,1119.50,1119.00,1119.25,321,78,399.00
12/28/2004,13:09,1119.25,1119.50,1119.25,1119.50,85,28,113.00
12/28/2004,13:10,1119.50,1119.50,1119.25,1119.50,58,44,102.00
12/28/2004,13:11,1119.50,1119.75,1119.50,1119.50,366,44,410.00
12/28/2004,13:12,1119.75,1119.75,1119.50,1119.75,517,333,850.00
12/28/2004,13:13,1119.75,1119.75,1119.00,1119.50,324,519,843.00
12/28/2004,13:14,1119.50,1119.50,1119.25,1119.50,316,10,326.00
12/28/2004,13:15,1119.50,1119.75,1119.50,1119.75,277,0,277.00
12/28/2004,13:16,1119.75,1120.00,1119.50,1119.50,702,63,765.00
12/28/2004,13:17,1119.50,1119.75,1119.25,1119.25,14,416,430.00
12/28/2004,13:18,1119.50,1119.75,1119.25,1119.50,141,14,155.00
12/28/2004,13:19,1119.75,1120.00,1119.50,1119.75,474,153,627.00
12/28/2004,13:20,1120.00,1120.00,1119.75,1119.75,144,20,164.00
12/28/2004,13:21,1119.75,1120.50,1119.75,1120.25,1560,425,1985.00
12/28/2004,13:22,1120.25,1120.75,1120.00,1120.00,814,1611,2425.00
12/28/2004,13:23,1120.00,1120.25,1119.75,1120.25,225,46,271.00
12/28/2004,13:24,1120.00,1120.50,1120.00,1120.25,299,217,516.00
12/28/2004,13:25,1120.00,1120.50,1120.00,1120.25,932,183,1115.00
12/28/2004,13:26,1120.25,1120.25,1119.75,1120.00,193,546,739.00
12/28/2004,13:27,1120.25,1120.25,1120.00,1120.00,14,12,26.00
12/28/2004,13:28,1120.00,1120.00,1119.75,1120.00,59,220,279.00
12/28/2004,13:29,1120.00,1120.00,1119.50,1119.75,236,348,584.00
12/28/2004,13:30,1119.75,1120.00,1119.75,1119.75,191,72,263.00
12/28/2004,13:31,1119.75,1120.00,1119.75,1119.75,149,124,273.00
12/28/2004,13:32,1119.75,1120.00,1119.75,1119.75,12,250,262.00
12/28/2004,13:33,1119.75,1120.00,1119.50,1119.75,28,102,130.00
12/28/2004,13:34,1119.75,1120.00,1119.75,1120.00,24,31,55.00
12/28/2004,13:35,1120.00,1120.00,1119.50,1119.75,68,122,190.00
12/28/2004,13:36,1119.75,1120.00,1119.75,1120.00,253,32,285.00
12/28/2004,13:37,1120.00,1120.00,1120.00,1120.00,94,0,94.00
12/28/2004,13:38,1120.00,1120.00,1119.75,1119.75,64,18,82.00
12/28/2004,13:39,1119.75,1120.00,1119.75,1119.75,4,244,248.00
12/28/2004,13:40,1120.00,1120.00,1119.50,1119.75,52,126,178.00
12/28/2004,13:41,1119.50,1119.75,1119.25,1119.25,130,1150,1280.00
12/28/2004,13:42,1119.25,1119.50,1119.25,1119.25,11,59,70.00
12/28/2004,13:43,1119.25,1119.75,1119.25,1119.50,225,28,253.00
12/28/2004,13:44,1119.75,1119.75,1119.50,1119.50,6,36,42.00
12/28/2004,13:45,1119.75,1119.75,1119.50,1119.75,9,36,45.00
12/28/2004,13:46,1119.50,1120.00,1119.50,1119.75,423,395,818.00
12/28/2004,13:47,1119.75,1119.75,1119.50,1119.75,59,183,242.00
12/28/2004,13:48,1119.75,1119.75,1119.50,1119.50,24,12,36.00
12/28/2004,13:49,1119.50,1119.75,1119.50,1119.50,449,36,485.00
12/28/2004,13:50,1119.50,1119.75,1119.50,1119.50,52,202,254.00
12/28/2004,13:51,1119.50,1119.75,1119.25,1119.25,13,298,311.00
12/28/2004,13:52,1119.50,1119.50,1118.25,1118.50,276,3465,3741.00
12/28/2004,13:53,1118.50,1118.75,1118.50,1118.75,144,96,240.00
12/28/2004,13:54,1118.50,1119.00,1118.50,1118.75,890,29,919.00
12/28/2004,13:55,1118.75,1119.00,1118.75,1118.75,73,57,130.00
12/28/2004,13:56,1119.00,1119.00,1118.75,1119.00,64,15,79.00
12/28/2004,13:57,1119.00,1119.00,1118.75,1118.75,27,32,59.00
12/28/2004,13:58,1118.75,1119.25,1118.75,1119.25,344,23,367.00
12/28/2004,13:59,1119.25,1119.25,1119.00,1119.25,74,31,105.00
12/28/2004,14:00,1119.00,1119.25,1119.00,1119.00,221,194,415.00
12/28/2004,14:01,1119.00,1119.25,1119.00,1119.00,35,62,97.00
12/28/2004,14:02,1119.25,1119.25,1119.00,1119.00,63,67,130.00
12/28/2004,14:03,1119.00,1119.50,1119.00,1119.25,568,21,589.00
12/28/2004,14:04,1119.25,1120.00,1119.25,1120.00,2065,60,2125.00
12/28/2004,14:05,1120.00,1120.00,1119.50,1120.00,299,131,430.00
12/28/2004,14:06,1120.00,1120.00,1119.75,1119.75,17,152,169.00
12/28/2004,14:07,1120.00,1120.50,1119.75,1120.25,1379,126,1505.00
12/28/2004,14:08,1120.25,1120.50,1120.00,1120.00,377,412,789.00
12/28/2004,14:09,1120.00,1120.25,1119.75,1119.75,50,636,686.00
12/28/2004,14:10,1120.00,1120.25,1119.75,1120.25,178,23,201.00
12/28/2004,14:11,1120.25,1120.25,1119.75,1119.75,40,164,204.00
12/28/2004,14:12,1119.75,1120.50,1119.75,1120.00,612,566,1178.00
12/28/2004,14:13,1120.00,1120.25,1119.75,1120.00,240,220,460.00
12/28/2004,14:14,1119.75,1120.00,1119.75,1120.00,70,52,122.00
12/28/2004,14:15,1120.00,1120.00,1119.75,1120.00,23,22,45.00
12/28/2004,14:16,1120.00,1120.00,1119.75,1119.75,10,9,19.00
12/28/2004,14:17,1120.00,1120.00,1119.75,1119.75,59,8,67.00
12/28/2004,14:18,1119.75,1120.00,1119.75,1120.00,345,6,351.00
12/28/2004,14:19,1120.00,1120.00,1119.75,1120.00,34,6,40.00
12/28/2004,14:20,1120.00,1120.00,1119.75,1119.75,11,113,124.00
12/28/2004,14:21,1120.00,1120.00,1119.75,1119.75,22,14,36.00
12/28/2004,14:22,1119.75,1120.00,1119.75,1119.75,1,167,168.00
12/28/2004,14:23,1119.75,1120.00,1119.75,1119.75,10,128,138.00
12/28/2004,14:24,1119.75,1120.00,1119.75,1120.00,228,2,230.00
12/28/2004,14:25,1120.00,1120.00,1119.75,1120.00,45,2,47.00
12/28/2004,14:26,1119.75,1120.00,1119.75,1120.00,82,326,408.00
12/28/2004,14:27,1119.75,1120.00,1119.75,1119.75,4,243,247.00
12/28/2004,14:28,1120.00,1120.00,1119.50,1119.75,29,224,253.00
12/28/2004,14:29,1119.75,1119.75,1119.50,1119.75,32,53,85.00
12/28/2004,14:30,1119.50,1119.75,1119.50,1119.75,146,130,276.00
12/28/2004,14:31,1119.75,1119.75,1119.50,1119.75,16,44,60.00
12/28/2004,14:32,1119.50,1120.00,1119.25,1119.75,447,519,966.00
12/28/2004,14:33,1119.75,1120.25,1119.75,1120.25,497,151,648.00
12/28/2004,14:34,1120.25,1120.25,1119.75,1119.75,17,301,318.00
12/28/2004,14:35,1119.75,1120.25,1119.75,1120.00,87,102,189.00
12/28/2004,14:36,1120.00,1120.50,1120.00,1120.25,923,20,943.00
12/28/2004,14:37,1120.25,1120.50,1120.25,1120.50,31,67,98.00
12/28/2004,14:38,1120.50,1120.75,1120.25,1120.50,627,71,698.00
12/28/2004,14:39,1120.50,1121.00,1120.50,1121.00,1631,260,1891.00
12/28/2004,14:40,1121.00,1121.25,1120.75,1121.25,1580,28,1608.00
12/28/2004,14:41,1121.25,1121.25,1120.75,1121.00,303,622,925.00
12/28/2004,14:42,1121.00,1121.00,1120.50,1120.50,130,423,553.00
12/28/2004,14:43,1120.75,1120.75,1120.50,1120.75,68,39,107.00
12/28/2004,14:44,1120.50,1120.75,1120.50,1120.75,60,400,460.00
12/28/2004,14:45,1120.50,1120.75,1120.50,1120.50,72,101,173.00
12/28/2004,14:46,1120.75,1120.75,1120.50,1120.75,59,177,236.00
12/28/2004,14:47,1120.75,1121.25,1120.50,1121.00,856,501,1357.00
12/28/2004,14:48,1121.00,1121.00,1120.50,1120.75,193,260,453.00
12/28/2004,14:49,1120.75,1120.75,1120.50,1120.50,335,277,612.00
12/28/2004,14:50,1120.75,1121.00,1120.50,1120.50,498,180,678.00
12/28/2004,14:51,1120.50,1121.00,1120.50,1120.75,276,150,426.00
12/28/2004,14:52,1120.75,1121.00,1120.75,1121.00,66,15,81.00
12/28/2004,14:53,1121.00,1121.00,1120.75,1121.00,17,67,84.00
12/28/2004,14:54,1121.00,1121.00,1120.75,1121.00,298,12,310.00
12/28/2004,14:55,1120.75,1121.00,1120.75,1121.00,291,26,317.00
12/28/2004,14:56,1121.00,1121.00,1120.75,1121.00,596,13,609.00
12/28/2004,14:57,1121.00,1121.25,1120.75,1121.00,331,497,828.00
12/28/2004,14:58,1121.00,1121.25,1121.00,1121.00,215,411,626.00
12/28/2004,14:59,1121.00,1121.25,1121.00,1121.00,229,294,523.00
12/28/2004,15:00,1121.25,1121.25,1121.00,1121.25,1761,289,2050.00
12/28/2004,15:01,1121.00,1122.00,1121.00,1121.25,4434,2315,6749.00
12/28/2004,15:02,1121.50,1121.50,1121.00,1121.50,840,1412,2252.00
12/28/2004,15:03,1121.25,1121.75,1121.00,1121.50,834,610,1444.00
12/28/2004,15:04,1121.50,1121.75,1121.25,1121.50,662,251,913.00
12/28/2004,15:05,1121.50,1121.50,1121.25,1121.50,53,37,90.00
12/28/2004,15:06,1121.25,1121.50,1121.25,1121.25,55,1052,1107.00
12/28/2004,15:07,1121.25,1121.25,1121.00,1121.25,736,20,756.00
12/28/2004,15:08,1121.25,1121.25,1121.00,1121.00,126,17,143.00
12/28/2004,15:09,1121.00,1121.50,1121.00,1121.50,249,662,911.00
12/28/2004,15:10,1121.25,1121.50,1121.25,1121.25,34,516,550.00
12/28/2004,15:11,1121.25,1121.50,1121.00,1121.25,560,978,1538.00
12/28/2004,15:12,1121.25,1121.50,1121.25,1121.25,80,163,243.00
12/28/2004,15:13,1121.25,1121.50,1121.00,1121.25,494,480,974.00
12/28/2004,15:14,1121.50,1121.50,1121.00,1121.00,276,366,642.00
12/28/2004,15:15,1121.25,1121.25,1120.25,1121.00,1065,2559,3624.00
12/28/2004,15:16,1121.25,1121.25,1121.00,1121.00,3,45,48.00
12/28/2004,15:31,1120.75,1121.00,1120.50,1121.00,66,116,182.00
12/28/2004,15:32,1121.00,1121.00,1120.75,1121.00,20,15,35.00
12/28/2004,15:33,1121.00,1121.00,1120.75,1120.75,28,81,109.00
12/28/2004,15:34,1120.75,1120.75,1120.50,1120.50,0,10,10.00
12/28/2004,15:35,1120.50,1120.75,1120.50,1120.50,4,120,124.00
12/28/2004,15:36,1120.50,1120.75,1120.50,1120.75,30,79,109.00
12/28/2004,15:37,1120.50,1120.50,1120.50,1120.50,0,21,21.00
12/28/2004,15:39,1120.75,1120.75,1120.50,1120.50,1,2,3.00
12/28/2004,15:40,1120.75,1120.75,1120.75,1120.75,58,0,58.00
12/28/2004,15:41,1120.75,1120.75,1120.75,1120.75,5,0,5.00
12/28/2004,15:43,1120.75,1121.00,1120.75,1120.75,9,10,19.00
12/28/2004,15:44,1120.75,1120.75,1120.75,1120.75,0,5,5.00
12/28/2004,15:45,1121.00,1121.00,1120.75,1120.75,1,1,2.00
12/28/2004,15:47,1120.75,1120.75,1120.75,1120.75,0,3,3.00
12/28/2004,15:48,1121.00,1121.00,1120.75,1120.75,1,3,4.00
12/28/2004,15:49,1120.75,1121.00,1120.75,1121.00,115,7,122.00
12/28/2004,15:50,1121.00,1121.00,1121.00,1121.00,3,0,3.00
12/28/2004,15:51,1121.00,1121.25,1121.00,1121.25,2,0,2.00
12/28/2004,15:52,1121.00,1121.00,1121.00,1121.00,0,1,1.00
12/28/2004,15:53,1121.25,1121.25,1121.25,1121.25,7,0,7.00
12/28/2004,15:54,1121.25,1121.25,1121.25,1121.25,86,0,86.00
12/28/2004,15:55,1121.25,1121.25,1121.25,1121.25,2,0,2.00
12/28/2004,15:56,1121.50,1121.50,1121.25,1121.25,1,3,4.00
12/28/2004,15:57,1121.25,1121.25,1121.25,1121.25,0,1,1.00
12/28/2004,15:58,1121.25,1121.25,1121.25,1121.25,0,7,7.00
12/28/2004,15:59,1121.25,1121.25,1121.25,1121.25,0,1,1.00
12/28/2004,16:00,1121.25,1121.25,1121.00,1121.25,1,72,73.00
12/28/2004,17:01,1121.50,1121.50,1121.25,1121.25,0,27,27.00
12/28/2004,17:03,1121.50,1121.50,1121.25,1121.25,19,2,21.00
12/28/2004,17:04,1121.50,1121.50,1121.50,1121.50,1,0,1.00
12/28/2004,17:05,1121.50,1121.50,1121.50,1121.50,9,0,9.00
12/28/2004,17:06,1121.50,1121.50,1121.50,1121.50,5,0,5.00
12/28/2004,17:08,1121.50,1121.50,1121.50,1121.50,12,0,12.00
12/28/2004,17:09,1121.50,1121.50,1121.50,1121.50,2,0,2.00
12/28/2004,17:10,1121.75,1121.75,1121.75,1121.75,4,0,4.00
12/28/2004,17:11,1121.75,1121.75,1121.75,1121.75,1,0,1.00
12/28/2004,17:13,1121.50,1121.50,1121.50,1121.50,0,25,25.00
12/28/2004,17:14,1121.50,1121.50,1121.50,1121.50,0,15,15.00
12/28/2004,17:15,1121.50,1121.50,1121.50,1121.50,0,56,56.00
12/28/2004,17:16,1121.50,1121.50,1121.50,1121.50,0,22,22.00
12/28/2004,17:17,1121.50,1121.50,1121.25,1121.25,0,6,6.00
12/28/2004,17:22,1121.50,1121.50,1121.50,1121.50,2,0,2.00
12/28/2004,17:24,1121.50,1121.50,1121.50,1121.50,15,0,15.00
12/28/2004,17:26,1121.50,1121.50,1121.50,1121.50,1,0,1.00
12/28/2004,17:30,1121.50,1121.50,1121.50,1121.50,1,0,1.00
12/28/2004,17:31,1121.25,1121.25,1121.25,1121.25,0,1,1.00
12/28/2004,17:32,1121.50,1121.50,1121.50,1121.50,2,0,2.00
12/28/2004,17:33,1121.25,1121.25,1121.25,1121.25,0,12,12.00
12/28/2004,17:35,1121.25,1121.25,1121.25,1121.25,0,22,22.00
12/28/2004,17:36,1121.25,1121.25,1121.25,1121.25,0,10,10.00
12/28/2004,17:39,1121.25,1121.25,1121.25,1121.25,0,3,3.00
12/28/2004,17:40,1121.50,1121.75,1121.50,1121.75,63,0,63.00
12/28/2004,17:41,1121.50,1121.50,1121.50,1121.50,0,2,2.00
12/28/2004,17:43,1121.75,1121.75,1121.50,1121.50,1,1,2.00
12/28/2004,17:45,1121.75,1122.00,1121.75,1122.00,59,0,59.00
12/28/2004,17:46,1122.00,1122.00,1122.00,1122.00,7,0,7.00
12/28/2004,17:48,1121.75,1121.75,1121.75,1121.75,0,3,3.00
12/28/2004,17:49,1121.75,1121.75,1121.75,1121.75,0,1,1.00
12/28/2004,17:51,1121.75,1121.75,1121.75,1121.75,0,16,16.00
12/28/2004,17:55,1121.75,1121.75,1121.75,1121.75,0,135,135.00
12/28/2004,17:56,1121.75,1121.75,1121.75,1121.75,0,300,300.00
12/28/2004,17:57,1121.75,1121.75,1121.75,1121.75,0,165,165.00
12/28/2004,17:58,1121.75,1121.75,1121.75,1121.75,0,3,3.00
12/28/2004,17:59,1121.75,1121.75,1121.75,1121.75,0,2,2.00
12/28/2004,18:01,1121.75,1121.75,1121.75,1121.75,0,40,40.00
12/28/2004,18:03,1121.75,1121.75,1121.75,1121.75,0,2,2.00
12/28/2004,18:04,1121.75,1121.75,1121.75,1121.75,0,2,2.00
12/28/2004,18:06,1121.75,1121.75,1121.75,1121.75,0,2,2.00
12/28/2004,18:09,1121.75,1121.75,1121.75,1121.75,0,2,2.00
12/28/2004,18:10,1122.00,1122.00,1121.75,1121.75,2,3,5.00
12/28/2004,18:12,1121.75,1121.75,1121.75,1121.75,0,2,2.00
12/28/2004,18:15,1122.00,1122.00,1122.00,1122.00,4,0,4.00
12/28/2004,18:16,1122.00,1122.00,1122.00,1122.00,5,0,5.00
12/28/2004,18:17,1121.75,1121.75,1121.75,1121.75,0,2,2.00
12/28/2004,18:23,1121.75,1121.75,1121.75,1121.75,0,29,29.00
12/28/2004,18:24,1121.75,1121.75,1121.75,1121.75,0,12,12.00
12/28/2004,18:26,1121.50,1121.50,1121.50,1121.50,0,1,1.00
12/28/2004,18:27,1121.75,1121.75,1121.75,1121.75,31,0,31.00
12/28/2004,18:29,1121.75,1121.75,1121.75,1121.75,5,0,5.00
12/28/2004,18:30,1122.00,1122.00,1121.75,1121.75,1,1,2.00
12/28/2004,18:31,1122.00,1122.00,1122.00,1122.00,2,0,2.00
12/28/2004,18:32,1121.75,1121.75,1121.75,1121.75,0,3,3.00
12/28/2004,18:33,1121.75,1121.75,1121.75,1121.75,0,4,4.00
12/28/2004,18:36,1121.75,1121.75,1121.75,1121.75,0,4,4.00
12/28/2004,18:37,1122.00,1122.00,1122.00,1122.00,2,0,2.00
12/28/2004,18:38,1121.75,1121.75,1121.75,1121.75,0,10,10.00
12/28/2004,18:42,1121.50,1121.50,1121.50,1121.50,0,1,1.00
12/28/2004,18:43,1121.50,1121.50,1121.50,1121.50,0,1,1.00
12/28/2004,18:44,1121.50,1121.50,1121.50,1121.50,0,2,2.00
12/28/2004,18:45,1121.75,1121.75,1121.75,1121.75,5,0,5.00
12/28/2004,18:55,1121.75,1121.75,1121.75,1121.75,4,0,4.00
12/28/2004,18:56,1121.75,1121.75,1121.75,1121.75,11,0,11.00
12/28/2004,18:57,1121.75,1121.75,1121.75,1121.75,1,0,1.00
12/28/2004,18:58,1121.50,1121.50,1121.50,1121.50,0,2,2.00
12/28/2004,18:59,1121.50,1121.50,1121.50,1121.50,0,2,2.00
12/28/2004,19:00,1121.75,1121.75,1121.75,1121.75,1,0,1.00
12/28/2004,19:08,1121.50,1121.50,1121.50,1121.50,0,1,1.00
12/28/2004,19:09,1121.50,1121.50,1121.25,1121.25,0,107,107.00
12/28/2004,19:10,1121.50,1121.50,1121.50,1121.50,5,0,5.00
12/28/2004,19:12,1121.25,1121.25,1121.25,1121.25,0,2,2.00
12/28/2004,19:17,1121.50,1121.50,1121.50,1121.50,1,0,1.00
12/28/2004,19:19,1121.25,1121.25,1121.25,1121.25,0,3,3.00
12/28/2004,19:21,1121.25,1121.25,1121.25,1121.25,0,2,2.00
12/28/2004,19:22,1121.25,1121.25,1121.25,1121.25,0,4,4.00
12/28/2004,19:23,1121.50,1121.50,1121.50,1121.50,2,0,2.00
12/28/2004,19:24,1121.25,1121.25,1121.25,1121.25,0,6,6.00
12/28/2004,19:26,1121.25,1121.25,1121.25,1121.25,0,20,20.00
12/28/2004,19:30,1121.25,1121.50,1121.25,1121.50,2,10,12.00
12/28/2004,19:32,1121.50,1121.50,1121.50,1121.50,5,0,5.00
12/28/2004,19:33,1121.50,1121.50,1121.50,1121.50,6,0,6.00
12/28/2004,19:34,1121.50,1121.50,1121.50,1121.50,4,0,4.00
12/28/2004,19:35,1121.50,1121.50,1121.50,1121.50,2,0,2.00
12/28/2004,19:36,1121.50,1121.50,1121.50,1121.50,10,0,10.00
12/28/2004,19:37,1121.50,1121.50,1121.50,1121.50,3,0,3.00
12/28/2004,19:39,1121.50,1121.50,1121.50,1121.50,1,0,1.00
12/28/2004,19:41,1121.50,1121.50,1121.50,1121.50,1,0,1.00
12/28/2004,19:44,1121.25,1121.25,1121.25,1121.25,0,1,1.00
12/28/2004,19:47,1121.25,1121.25,1121.25,1121.25,0,2,2.00
12/28/2004,19:51,1121.50,1121.50,1121.50,1121.50,2,0,2.00
12/28/2004,19:53,1121.25,1121.25,1121.25,1121.25,0,2,2.00
12/28/2004,19:54,1121.25,1121.25,1121.25,1121.25,0,1,1.00
12/28/2004,20:03,1121.25,1121.25,1121.25,1121.25,0,1,1.00
12/28/2004,20:05,1121.50,1121.50,1121.50,1121.50,11,0,11.00
12/28/2004,20:12,1121.25,1121.25,1121.25,1121.25,0,7,7.00
12/28/2004,20:14,1121.25,1121.25,1121.25,1121.25,0,1,1.00
12/28/2004,20:16,1121.25,1121.25,1121.25,1121.25,0,1,1.00
12/28/2004,20:17,1121.25,1121.25,1121.25,1121.25,0,1,1.00
12/28/2004,20:18,1121.25,1121.25,1121.25,1121.25,0,3,3.00
12/28/2004,20:28,1121.50,1121.50,1121.50,1121.50,2,0,2.00
12/28/2004,20:30,1121.50,1121.50,1121.50,1121.50,10,0,10.00
12/28/2004,20:31,1121.50,1121.50,1121.25,1121.25,12,4,16.00
12/28/2004,20:34,1121.50,1121.50,1121.50,1121.50,5,0,5.00
12/28/2004,20:35,1121.50,1121.50,1121.50,1121.50,1,0,1.00
12/28/2004,20:37,1121.25,1121.25,1121.25,1121.25,0,1,1.00
12/28/2004,20:38,1121.75,1121.75,1121.75,1121.75,6,0,6.00
12/28/2004,20:39,1121.75,1121.75,1121.75,1121.75,6,0,6.00
12/28/2004,20:44,1121.75,1121.75,1121.75,1121.75,1,0,1.00
12/28/2004,20:46,1121.75,1121.75,1121.75,1121.75,21,0,21.00
12/28/2004,20:51,1121.50,1121.50,1121.50,1121.50,0,1,1.00
12/28/2004,20:53,1121.50,1121.50,1121.50,1121.50,0,4,4.00
12/28/2004,20:57,1121.50,1121.50,1121.50,1121.50,0,1,1.00
12/28/2004,20:58,1121.50,1121.50,1121.50,1121.50,0,1,1.00
12/28/2004,20:59,1121.50,1121.50,1121.50,1121.50,0,1,1.00
12/28/2004,21:01,1121.50,1121.50,1121.50,1121.50,0,1,1.00
12/28/2004,21:02,1121.50,1121.50,1121.50,1121.50,0,4,4.00
12/28/2004,21:03,1121.75,1121.75,1121.75,1121.75,1,0,1.00
12/28/2004,21:10,1121.50,1121.50,1121.50,1121.50,0,1,1.00
12/28/2004,21:19,1121.25,1121.25,1121.25,1121.25,0,1,1.00
12/28/2004,21:26,1121.25,1121.25,1121.25,1121.25,0,4,4.00
12/28/2004,21:39,1121.25,1121.25,1121.25,1121.25,0,3,3.00
12/28/2004,21:47,1121.50,1121.50,1121.50,1121.50,2,0,2.00
12/28/2004,21:48,1121.25,1121.25,1121.25,1121.25,0,29,29.00
12/28/2004,21:49,1121.25,1121.25,1121.25,1121.25,0,1,1.00
12/28/2004,21:53,1121.25,1121.25,1121.25,1121.25,0,2,2.00
12/28/2004,21:55,1121.50,1121.75,1121.50,1121.75,20,0,20.00
12/28/2004,22:09,1121.50,1121.50,1121.50,1121.50,0,1,1.00
12/28/2004,22:11,1121.50,1121.50,1121.50,1121.50,0,9,9.00
12/28/2004,22:15,1121.50,1121.50,1121.50,1121.50,0,4,4.00
12/28/2004,22:20,1121.75,1121.75,1121.75,1121.75,1,0,1.00
12/28/2004,22:26,1121.50,1121.75,1121.50,1121.75,1,1,2.00
12/28/2004,22:27,1121.50,1121.50,1121.50,1121.50,0,5,5.00
12/28/2004,22:28,1121.50,1121.50,1121.50,1121.50,0,6,6.00
12/28/2004,22:29,1121.50,1121.50,1121.50,1121.50,0,4,4.00
12/28/2004,22:33,1121.25,1121.25,1121.25,1121.25,0,4,4.00
12/28/2004,22:34,1121.75,1121.75,1121.75,1121.75,2,0,2.00
12/28/2004,22:37,1121.50,1121.50,1121.50,1121.50,0,12,12.00
12/28/2004,22:38,1121.75,1121.75,1121.75,1121.75,1,0,1.00
12/28/2004,22:46,1121.75,1121.75,1121.75,1121.75,2,0,2.00
12/28/2004,22:49,1121.50,1121.50,1121.50,1121.50,0,3,3.00
12/28/2004,22:51,1121.75,1121.75,1121.75,1121.75,1,0,1.00
12/28/2004,23:09,1121.50,1121.50,1121.50,1121.50,0,7,7.00
12/28/2004,23:10,1121.50,1121.50,1121.50,1121.50,0,15,15.00
12/28/2004,23:12,1121.50,1121.50,1121.50,1121.50,0,16,16.00
12/28/2004,23:33,1121.50,1121.50,1121.50,1121.50,0,1,1.00
12/28/2004,23:46,1121.25,1121.25,1121.25,1121.25,0,2,2.00
12/28/2004,23:47,1121.25,1121.25,1121.25,1121.25,0,1,1.00
12/28/2004,23:48,1121.50,1121.50,1121.50,1121.50,1,0,1.00
12/28/2004,23:49,1121.50,1121.50,1121.50,1121.50,5,0,5.00
12/28/2004,23:52,1121.50,1121.50,1121.50,1121.50,1,0,1.00
12/28/2004,23:55,1121.50,1121.50,1121.50,1121.50,1,0,1.00
12/28/2004,23:56,1121.50,1121.50,1121.50,1121.50,1,0,1.00
12/28/2004,23:57,1121.50,1121.50,1121.50,1121.50,1,0,1.00
12/28/2004,23:58,1121.50,1121.50,1121.50,1121.50,1,0,1.00
12/29/2004,00:01,1121.75,1121.75,1121.75,1121.75,2,0,2.00
12/29/2004,00:02,1121.75,1121.75,1121.75,1121.75,2,0,2.00
12/29/2004,00:04,1121.25,1121.25,1121.25,1121.25,0,1,1.00
12/29/2004,00:09,1121.25,1121.25,1121.25,1121.25,0,25,25.00
12/29/2004,00:10,1121.50,1121.50,1121.50,1121.50,1,0,1.00
12/29/2004,00:11,1121.50,1121.50,1121.50,1121.50,1,0,1.00
12/29/2004,00:13,1121.50,1121.50,1121.50,1121.50,2,0,2.00
12/29/2004,00:28,1121.50,1121.50,1121.25,1121.25,4,47,51.00
12/29/2004,00:29,1121.50,1121.50,1121.50,1121.50,6,0,6.00
12/29/2004,00:30,1121.50,1121.50,1121.50,1121.50,1,0,1.00
12/29/2004,00:33,1121.50,1121.50,1121.50,1121.50,1,0,1.00
12/29/2004,00:34,1121.50,1121.75,1121.50,1121.75,3,0,3.00
12/29/2004,00:42,1121.50,1121.50,1121.50,1121.50,0,2,2.00
12/29/2004,00:47,1121.25,1121.25,1121.25,1121.25,0,50,50.00
12/29/2004,01:06,1121.50,1121.50,1121.50,1121.50,34,0,34.00
12/29/2004,01:07,1121.75,1121.75,1121.50,1121.50,36,11,47.00
12/29/2004,01:09,1121.50,1121.50,1121.50,1121.50,0,4,4.00
12/29/2004,01:15,1121.75,1121.75,1121.75,1121.75,3,0,3.00
12/29/2004,01:22,1121.50,1121.50,1121.25,1121.25,0,3,3.00
12/29/2004,01:27,1121.25,1121.50,1121.25,1121.50,10,50,60.00
12/29/2004,01:28,1121.50,1121.50,1121.50,1121.50,4,0,4.00
12/29/2004,01:31,1121.50,1121.50,1121.50,1121.50,1,0,1.00
12/29/2004,01:49,1121.25,1121.25,1121.25,1121.25,0,2,2.00
12/29/2004,01:51,1121.50,1121.50,1121.50,1121.50,101,0,101.00
12/29/2004,01:54,1121.50,1121.50,1121.50,1121.50,64,0,64.00
12/29/2004,01:56,1121.75,1121.75,1121.75,1121.75,1,0,1.00
12/29/2004,01:57,1121.75,1121.75,1121.50,1121.50,1,4,5.00
12/29/2004,02:01,1121.50,1121.75,1121.50,1121.75,8,41,49.00
12/29/2004,02:02,1121.75,1121.75,1121.50,1121.50,3,49,52.00
12/29/2004,02:03,1121.25,1121.25,1121.25,1121.25,0,88,88.00
12/29/2004,02:04,1121.25,1121.25,1121.00,1121.00,0,8,8.00
12/29/2004,02:05,1121.25,1121.25,1121.25,1121.25,66,0,66.00
12/29/2004,02:06,1121.25,1121.25,1121.25,1121.25,12,0,12.00
12/29/2004,02:07,1121.25,1121.25,1121.25,1121.25,1,0,1.00
12/29/2004,02:08,1121.25,1121.25,1121.00,1121.00,6,1,7.00
12/29/2004,02:10,1121.25,1121.25,1121.25,1121.25,4,0,4.00
12/29/2004,02:12,1121.25,1121.25,1121.25,1121.25,1,0,1.00
12/29/2004,02:13,1121.25,1121.25,1121.00,1121.00,1,1,2.00
12/29/2004,02:14,1121.00,1121.25,1121.00,1121.25,4,1,5.00
12/29/2004,02:15,1121.25,1121.25,1121.00,1121.25,13,3,16.00
12/29/2004,02:16,1121.25,1121.25,1121.25,1121.25,18,0,18.00
12/29/2004,02:17,1121.25,1121.25,1121.25,1121.25,8,0,8.00
12/29/2004,02:18,1121.00,1121.00,1121.00,1121.00,0,18,18.00
12/29/2004,02:19,1121.00,1121.00,1121.00,1121.00,0,2,2.00
12/29/2004,02:21,1121.25,1121.25,1121.25,1121.25,1,0,1.00
12/29/2004,02:22,1121.25,1121.25,1121.25,1121.25,2,0,2.00
12/29/2004,02:24,1121.00,1121.25,1121.00,1121.25,1,2,3.00
12/29/2004,02:26,1121.25,1121.25,1121.00,1121.00,40,1,41.00
12/29/2004,02:27,1121.00,1121.00,1121.00,1121.00,0,5,5.00
12/29/2004,02:28,1121.25,1121.25,1121.00,1121.00,3,55,58.00
12/29/2004,02:29,1121.00,1121.00,1120.75,1120.75,0,7,7.00
12/29/2004,02:30,1121.00,1121.00,1121.00,1121.00,4,0,4.00
12/29/2004,02:31,1121.00,1121.00,1121.00,1121.00,2,0,2.00
12/29/2004,02:32,1121.00,1121.00,1121.00,1121.00,5,0,5.00
12/29/2004,02:34,1121.25,1121.25,1121.00,1121.25,31,4,35.00
12/29/2004,02:37,1121.25,1121.25,1121.25,1121.25,1,0,1.00
12/29/2004,02:39,1121.25,1121.25,1121.25,1121.25,2,0,2.00
12/29/2004,02:40,1121.25,1121.25,1121.25,1121.25,10,0,10.00
12/29/2004,02:41,1121.50,1121.50,1121.50,1121.50,3,0,3.00
12/29/2004,02:43,1121.25,1121.25,1121.25,1121.25,0,3,3.00
12/29/2004,02:45,1121.25,1121.25,1121.25,1121.25,0,4,4.00
12/29/2004,02:46,1121.25,1121.25,1121.00,1121.25,2,6,8.00
12/29/2004,02:47,1121.25,1121.25,1121.25,1121.25,1,0,1.00
12/29/2004,02:53,1121.25,1121.25,1121.25,1121.25,2,0,2.00
12/29/2004,02:56,1121.25,1121.25,1121.25,1121.25,1,0,1.00
12/29/2004,02:57,1121.00,1121.25,1121.00,1121.25,30,1,31.00
12/29/2004,03:02,1121.25,1121.25,1121.00,1121.00,5,121,126.00
12/29/2004,03:03,1120.75,1121.00,1120.75,1121.00,2,69,71.00
12/29/2004,03:04,1120.75,1120.75,1120.75,1120.75,0,14,14.00
12/29/2004,03:06,1120.75,1120.75,1120.50,1120.50,0,97,97.00
12/29/2004,03:07,1120.50,1120.50,1120.50,1120.50,0,2,2.00
12/29/2004,03:08,1120.75,1120.75,1120.50,1120.50,5,6,11.00
12/29/2004,03:09,1120.75,1120.75,1120.75,1120.75,5,0,5.00
12/29/2004,03:10,1120.75,1120.75,1120.75,1120.75,12,0,12.00
12/29/2004,03:11,1120.50,1120.50,1120.00,1120.00,4,179,183.00
12/29/2004,03:12,1120.25,1120.25,1120.25,1120.25,17,0,17.00
12/29/2004,03:14,1120.25,1120.50,1120.25,1120.50,30,0,30.00
12/29/2004,03:16,1120.50,1120.50,1120.50,1120.50,1,0,1.00
12/29/2004,03:17,1120.25,1120.25,1120.25,1120.25,0,11,11.00
12/29/2004,03:18,1120.25,1120.50,1120.25,1120.25,1,30,31.00
12/29/2004,03:20,1120.25,1120.25,1120.25,1120.25,0,2,2.00
12/29/2004,03:24,1120.25,1120.25,1120.25,1120.25,0,25,25.00
12/29/2004,03:25,1120.25,1120.25,1120.25,1120.25,0,63,63.00
12/29/2004,03:28,1120.50,1120.50,1120.50,1120.50,58,0,58.00
12/29/2004,03:30,1120.75,1120.75,1120.75,1120.75,1,0,1.00
12/29/2004,03:32,1120.50,1120.50,1120.50,1120.50,0,10,10.00
12/29/2004,03:33,1120.25,1120.25,1120.25,1120.25,0,22,22.00
12/29/2004,03:34,1120.25,1120.25,1120.00,1120.25,6,54,60.00
12/29/2004,03:35,1120.25,1120.25,1120.25,1120.25,23,0,23.00
12/29/2004,03:36,1120.25,1120.25,1120.25,1120.25,21,0,21.00
12/29/2004,03:37,1120.25,1120.25,1120.25,1120.25,10,0,10.00
12/29/2004,03:40,1120.50,1120.50,1120.50,1120.50,1,0,1.00
12/29/2004,03:41,1120.50,1120.50,1120.50,1120.50,5,0,5.00
12/29/2004,03:42,1120.50,1120.50,1120.50,1120.50,4,0,4.00
12/29/2004,03:43,1120.50,1120.50,1120.50,1120.50,7,0,7.00
12/29/2004,03:45,1120.75,1120.75,1120.75,1120.75,23,0,23.00
12/29/2004,03:47,1120.75,1120.75,1120.75,1120.75,2,0,2.00
12/29/2004,03:48,1120.50,1120.50,1120.50,1120.50,0,11,11.00
12/29/2004,03:49,1120.50,1120.50,1120.50,1120.50,0,11,11.00
12/29/2004,03:53,1120.75,1120.75,1120.75,1120.75,55,0,55.00
12/29/2004,03:54,1120.75,1120.75,1120.75,1120.75,3,0,3.00
12/29/2004,03:56,1120.75,1120.75,1120.75,1120.75,12,0,12.00
12/29/2004,04:01,1120.50,1120.50,1120.50,1120.50,0,47,47.00
12/29/2004,04:02,1120.25,1120.25,1120.25,1120.25,0,22,22.00
12/29/2004,04:04,1120.00,1120.25,1120.00,1120.25,1,20,21.00
12/29/2004,04:05,1120.00,1120.25,1120.00,1120.25,7,1,8.00
12/29/2004,04:06,1120.00,1120.00,1120.00,1120.00,0,1,1.00
12/29/2004,04:07,1120.25,1120.25,1120.25,1120.25,3,0,3.00
12/29/2004,04:08,1120.00,1120.00,1119.75,1119.75,0,190,190.00
12/29/2004,04:09,1119.75,1119.75,1119.75,1119.75,0,1,1.00
12/29/2004,04:10,1120.00,1120.00,1120.00,1120.00,1,0,1.00
12/29/2004,04:14,1120.00,1120.00,1119.75,1120.00,6,1,7.00
12/29/2004,04:15,1120.00,1120.00,1120.00,1120.00,2,0,2.00
12/29/2004,04:16,1120.00,1120.00,1120.00,1120.00,32,0,32.00
12/29/2004,04:18,1119.75,1120.00,1119.75,1120.00,3,1,4.00
12/29/2004,04:19,1120.00,1120.00,1120.00,1120.00,3,0,3.00
12/29/2004,04:20,1120.00,1120.00,1119.75,1119.75,100,65,165.00
12/29/2004,04:21,1120.00,1120.00,1119.50,1119.75,225,54,279.00
12/29/2004,04:22,1119.75,1119.75,1119.75,1119.75,1,0,1.00
12/29/2004,04:23,1119.75,1119.75,1119.75,1119.75,4,0,4.00
12/29/2004,04:24,1119.50,1119.50,1119.50,1119.50,0,34,34.00
12/29/2004,04:25,1119.50,1119.75,1119.25,1119.25,1,313,314.00
12/29/2004,04:26,1119.50,1119.50,1119.50,1119.50,17,0,17.00
12/29/2004,04:27,1119.50,1119.50,1119.50,1119.50,2,0,2.00
12/29/2004,04:28,1119.50,1119.50,1119.50,1119.50,3,0,3.00
12/29/2004,04:30,1119.50,1119.50,1119.50,1119.50,1,0,1.00
12/29/2004,04:31,1119.50,1119.50,1119.50,1119.50,6,0,6.00
12/29/2004,04:32,1119.50,1119.50,1119.50,1119.50,11,0,11.00
12/29/2004,04:33,1119.50,1119.50,1119.50,1119.50,12,0,12.00
12/29/2004,04:34,1119.50,1119.50,1119.50,1119.50,9,0,9.00
12/29/2004,04:35,1119.50,1119.50,1119.50,1119.50,35,0,35.00
12/29/2004,04:38,1119.50,1119.50,1119.25,1119.25,2,1,3.00
12/29/2004,04:40,1119.25,1119.25,1119.25,1119.25,0,1,1.00
12/29/2004,04:42,1119.50,1119.50,1119.50,1119.50,1,0,1.00
12/29/2004,04:43,1119.25,1119.25,1119.25,1119.25,0,6,6.00
12/29/2004,04:44,1119.25,1119.50,1119.25,1119.50,1,5,6.00
12/29/2004,04:45,1119.25,1119.25,1119.25,1119.25,0,1,1.00
12/29/2004,04:46,1119.25,1119.50,1119.25,1119.50,4,2,6.00
12/29/2004,04:47,1119.25,1119.50,1119.25,1119.50,19,1,20.00
12/29/2004,04:50,1119.50,1119.50,1119.50,1119.50,15,0,15.00
12/29/2004,04:51,1119.50,1119.50,1119.50,1119.50,51,0,51.00
12/29/2004,04:53,1119.50,1119.50,1119.50,1119.50,1,0,1.00
12/29/2004,04:54,1119.25,1119.25,1119.25,1119.25,0,1,1.00
12/29/2004,04:55,1119.50,1119.50,1119.50,1119.50,2,0,2.00
12/29/2004,04:56,1119.50,1119.50,1119.50,1119.50,10,0,10.00
12/29/2004,04:58,1119.75,1119.75,1119.50,1119.50,2,32,34.00
12/29/2004,05:00,1119.50,1119.50,1119.50,1119.50,0,1,1.00
12/29/2004,05:01,1119.75,1119.75,1119.75,1119.75,3,0,3.00
12/29/2004,05:02,1119.75,1119.75,1119.75,1119.75,56,0,56.00
12/29/2004,05:03,1119.75,1119.75,1119.75,1119.75,49,0,49.00
12/29/2004,05:04,1119.75,1119.75,1119.75,1119.75,9,0,9.00
12/29/2004,05:06,1119.75,1119.75,1119.75,1119.75,1,0,1.00
12/29/2004,05:07,1120.00,1120.00,1120.00,1120.00,6,0,6.00
12/29/2004,05:08,1119.75,1119.75,1119.75,1119.75,0,2,2.00
12/29/2004,05:09,1119.75,1119.75,1119.75,1119.75,0,1,1.00
12/29/2004,05:11,1119.75,1119.75,1119.75,1119.75,0,22,22.00
12/29/2004,05:12,1119.75,1119.75,1119.50,1119.75,2,20,22.00
12/29/2004,05:14,1119.75,1119.75,1119.75,1119.75,36,0,36.00
12/29/2004,05:15,1119.75,1119.75,1119.75,1119.75,4,0,4.00
12/29/2004,05:16,1119.75,1119.75,1119.75,1119.75,6,0,6.00
12/29/2004,05:17,1119.75,1119.75,1119.75,1119.75,1,0,1.00
12/29/2004,05:20,1119.75,1119.75,1119.75,1119.75,2,0,2.00
12/29/2004,05:23,1119.50,1119.50,1119.50,1119.50,0,30,30.00
12/29/2004,05:24,1119.50,1119.50,1119.50,1119.50,0,1,1.00
12/29/2004,05:25,1119.50,1119.50,1119.50,1119.50,0,2,2.00
12/29/2004,05:26,1119.50,1119.50,1119.50,1119.50,0,1,1.00
12/29/2004,05:27,1119.50,1119.50,1119.50,1119.50,0,8,8.00
12/29/2004,05:33,1119.50,1119.50,1119.50,1119.50,0,5,5.00
12/29/2004,05:34,1119.50,1119.50,1119.50,1119.50,0,11,11.00
12/29/2004,05:36,1119.75,1119.75,1119.50,1119.50,2,1,3.00
12/29/2004,05:37,1119.50,1119.50,1119.25,1119.50,8,11,19.00
12/29/2004,05:38,1119.75,1119.75,1119.50,1119.50,64,35,99.00
12/29/2004,05:39,1119.75,1119.75,1119.75,1119.75,1,0,1.00
12/29/2004,05:42,1119.50,1119.50,1119.50,1119.50,0,1,1.00
12/29/2004,05:43,1119.50,1119.50,1119.50,1119.50,0,1,1.00
12/29/2004,05:44,1119.75,1119.75,1119.75,1119.75,17,0,17.00
12/29/2004,05:45,1119.75,1119.75,1119.75,1119.75,2,0,2.00
12/29/2004,05:46,1119.75,1119.75,1119.75,1119.75,3,0,3.00
12/29/2004,05:49,1119.50,1119.50,1119.50,1119.50,0,5,5.00
12/29/2004,05:50,1119.75,1119.75,1119.75,1119.75,20,0,20.00
12/29/2004,05:52,1119.75,1119.75,1119.75,1119.75,1,0,1.00
12/29/2004,05:53,1119.75,1119.75,1119.75,1119.75,3,0,3.00
12/29/2004,05:54,1119.75,1119.75,1119.50,1119.75,3,2,5.00
12/29/2004,05:55,1119.75,1119.75,1119.75,1119.75,1,0,1.00
12/29/2004,05:57,1119.50,1119.50,1119.50,1119.50,0,10,10.00
12/29/2004,05:58,1119.75,1120.00,1119.75,1119.75,25,12,37.00
12/29/2004,05:59,1119.50,1119.50,1119.50,1119.50,0,1,1.00
12/29/2004,06:00,1119.75,1119.75,1119.75,1119.75,6,0,6.00
12/29/2004,06:01,1119.75,1119.75,1119.75,1119.75,1,0,1.00
12/29/2004,06:02,1119.75,1119.75,1119.75,1119.75,15,0,15.00
12/29/2004,06:03,1120.00,1120.00,1119.75,1119.75,2,1,3.00
12/29/2004,06:04,1119.75,1119.75,1119.75,1119.75,0,2,2.00
12/29/2004,06:05,1119.75,1119.75,1119.75,1119.75,0,8,8.00
12/29/2004,06:06,1119.75,1119.75,1119.75,1119.75,0,2,2.00
12/29/2004,06:07,1120.00,1120.00,1119.75,1120.00,5,1,6.00
12/29/2004,06:08,1120.00,1120.00,1120.00,1120.00,4,0,4.00
12/29/2004,06:09,1120.00,1120.00,1120.00,1120.00,1,0,1.00
12/29/2004,06:11,1119.75,1119.75,1119.75,1119.75,0,1,1.00
12/29/2004,06:12,1120.00,1120.00,1120.00,1120.00,34,0,34.00
12/29/2004,06:13,1119.75,1119.75,1119.75,1119.75,0,1,1.00
12/29/2004,06:14,1119.75,1119.75,1119.75,1119.75,0,50,50.00
12/29/2004,06:15,1119.75,1119.75,1119.75,1119.75,0,8,8.00
12/29/2004,06:16,1119.75,1119.75,1119.75,1119.75,0,2,2.00
12/29/2004,06:17,1119.75,1119.75,1119.75,1119.75,0,1,1.00
12/29/2004,06:23,1120.00,1120.00,1120.00,1120.00,19,0,19.00
12/29/2004,06:24,1120.00,1120.00,1120.00,1120.00,3,0,3.00
12/29/2004,06:25,1120.00,1120.25,1120.00,1120.25,9,0,9.00
12/29/2004,06:26,1120.00,1120.00,1120.00,1120.00,0,8,8.00
12/29/2004,06:27,1120.00,1120.00,1120.00,1120.00,0,4,4.00
12/29/2004,06:28,1120.00,1120.00,1120.00,1120.00,0,60,60.00
12/29/2004,06:29,1120.00,1120.00,1120.00,1120.00,0,27,27.00
12/29/2004,06:30,1120.00,1120.00,1120.00,1120.00,0,1,1.00
12/29/2004,06:31,1120.00,1120.00,1120.00,1120.00,0,3,3.00
12/29/2004,06:34,1119.75,1119.75,1119.75,1119.75,0,2,2.00
12/29/2004,06:35,1119.75,1119.75,1119.75,1119.75,0,2,2.00
12/29/2004,06:39,1119.75,1119.75,1119.75,1119.75,0,16,16.00
12/29/2004,06:40,1119.75,1119.75,1119.50,1119.50,0,17,17.00
12/29/2004,06:41,1119.75,1119.75,1119.50,1119.50,1,73,74.00
12/29/2004,06:43,1119.50,1119.50,1119.50,1119.50,0,2,2.00
12/29/2004,06:45,1119.50,1119.50,1119.50,1119.50,0,97,97.00
12/29/2004,06:46,1119.50,1119.50,1119.50,1119.50,0,3,3.00
12/29/2004,06:47,1119.50,1119.50,1119.50,1119.50,0,1,1.00
12/29/2004,06:48,1119.50,1119.50,1119.50,1119.50,0,18,18.00
12/29/2004,06:49,1119.50,1119.50,1119.25,1119.25,0,304,304.00
12/29/2004,06:50,1119.25,1119.50,1119.00,1119.25,30,48,78.00
12/29/2004,06:51,1119.25,1119.50,1119.25,1119.25,7,13,20.00
12/29/2004,06:52,1119.25,1119.25,1119.25,1119.25,0,20,20.00
12/29/2004,06:53,1119.25,1119.50,1119.25,1119.50,2,83,85.00
12/29/2004,06:54,1119.25,1119.50,1119.25,1119.50,1,53,54.00
12/29/2004,06:55,1119.50,1119.50,1119.25,1119.50,142,10,152.00
12/29/2004,06:56,1119.50,1119.50,1119.50,1119.50,71,0,71.00
12/29/2004,06:57,1119.75,1119.75,1119.50,1119.50,5,61,66.00
12/29/2004,06:58,1119.50,1119.50,1119.25,1119.50,48,3,51.00
12/29/2004,06:59,1119.75,1119.75,1119.50,1119.50,1,1,2.00
12/29/2004,07:01,1119.75,1119.75,1119.50,1119.50,3,5,8.00
12/29/2004,07:02,1119.75,1119.75,1119.75,1119.75,5,0,5.00
12/29/2004,07:03,1119.75,1119.75,1119.50,1119.75,49,4,53.00
12/29/2004,07:04,1119.75,1120.00,1119.75,1119.75,24,1,25.00
12/29/2004,07:05,1119.75,1120.25,1119.75,1120.25,209,1,210.00
12/29/2004,07:06,1120.25,1120.50,1120.00,1120.50,122,5,127.00
12/29/2004,07:07,1120.25,1120.50,1120.25,1120.25,2,2,4.00
12/29/2004,07:08,1120.25,1120.25,1120.25,1120.25,0,13,13.00
12/29/2004,07:09,1120.25,1120.50,1120.25,1120.25,8,103,111.00
12/29/2004,07:10,1120.25,1120.25,1120.25,1120.25,0,14,14.00
12/29/2004,07:11,1120.00,1120.00,1120.00,1120.00,0,3,3.00
12/29/2004,07:12,1120.25,1120.50,1120.25,1120.25,19,4,23.00
12/29/2004,07:13,1120.50,1120.50,1120.50,1120.50,21,0,21.00
12/29/2004,07:14,1120.25,1120.50,1120.25,1120.25,1,10,11.00
12/29/2004,07:15,1120.25,1120.25,1120.25,1120.25,0,30,30.00
12/29/2004,07:16,1120.25,1120.25,1120.25,1120.25,0,41,41.00
12/29/2004,07:17,1120.25,1120.25,1120.25,1120.25,0,1,1.00
12/29/2004,07:18,1120.25,1120.25,1120.25,1120.25,0,9,9.00
12/29/2004,07:19,1120.25,1120.50,1120.25,1120.50,1,2,3.00
12/29/2004,07:20,1120.50,1120.50,1120.50,1120.50,3,0,3.00
12/29/2004,07:21,1120.25,1120.25,1120.25,1120.25,0,52,52.00
12/29/2004,07:22,1120.25,1120.25,1120.25,1120.25,0,2,2.00
12/29/2004,07:23,1120.25,1120.25,1120.25,1120.25,0,7,7.00
12/29/2004,07:24,1120.25,1120.50,1120.25,1120.50,149,1,150.00
12/29/2004,07:25,1120.50,1120.75,1120.50,1120.50,13,37,50.00
12/29/2004,07:26,1120.25,1120.25,1120.25,1120.25,0,31,31.00
12/29/2004,07:27,1120.25,1120.25,1120.25,1120.25,0,4,4.00
12/29/2004,07:28,1120.50,1120.50,1120.50,1120.50,15,0,15.00
12/29/2004,07:30,1120.50,1120.50,1120.50,1120.50,2,0,2.00
12/29/2004,07:31,1120.25,1120.50,1120.00,1120.25,6,52,58.00
12/29/2004,07:32,1120.25,1120.25,1120.00,1120.00,3,3,6.00
12/29/2004,07:33,1120.25,1120.25,1120.25,1120.25,3,0,3.00
12/29/2004,07:35,1120.00,1120.00,1120.00,1120.00,0,1,1.00
12/29/2004,07:36,1120.25,1120.25,1120.00,1120.00,87,14,101.00
12/29/2004,07:37,1120.25,1120.25,1120.00,1120.25,2,1,3.00
12/29/2004,07:38,1120.25,1120.25,1120.25,1120.25,6,0,6.00
12/29/2004,07:39,1120.00,1120.00,1120.00,1120.00,0,3,3.00
12/29/2004,07:40,1120.25,1120.25,1120.25,1120.25,2,0,2.00
12/29/2004,07:41,1120.00,1120.00,1119.75,1119.75,28,117,145.00
12/29/2004,07:42,1119.75,1119.75,1119.75,1119.75,0,3,3.00
12/29/2004,07:43,1120.00,1120.00,1120.00,1120.00,3,0,3.00
12/29/2004,07:44,1120.00,1120.00,1120.00,1120.00,4,0,4.00
12/29/2004,07:45,1120.00,1120.00,1119.75,1119.75,1,2,3.00
12/29/2004,07:47,1119.75,1120.00,1119.75,1120.00,3,1,4.00
12/29/2004,07:48,1120.00,1120.00,1120.00,1120.00,10,0,10.00
12/29/2004,07:49,1120.00,1120.00,1120.00,1120.00,105,0,105.00
12/29/2004,07:50,1120.00,1120.00,1120.00,1120.00,1,0,1.00
12/29/2004,07:51,1120.00,1120.00,1120.00,1120.00,36,0,36.00
12/29/2004,07:52,1119.75,1120.25,1119.75,1120.25,138,21,159.00
12/29/2004,07:54,1120.25,1120.25,1120.00,1120.00,2,2,4.00
12/29/2004,07:55,1120.00,1120.25,1120.00,1120.25,31,2,33.00
12/29/2004,07:56,1120.25,1120.25,1120.25,1120.25,1,0,1.00
12/29/2004,07:57,1120.25,1120.25,1120.25,1120.25,83,0,83.00
12/29/2004,07:58,1120.50,1120.50,1120.50,1120.50,2,0,2.00
12/29/2004,07:59,1120.25,1120.50,1120.25,1120.25,20,42,62.00
12/29/2004,08:01,1120.25,1120.25,1120.00,1120.00,0,99,99.00
12/29/2004,08:02,1119.75,1120.00,1119.75,1120.00,60,4,64.00
12/29/2004,08:03,1120.00,1120.00,1119.50,1119.75,38,212,250.00
12/29/2004,08:04,1119.75,1119.75,1119.50,1119.50,1,3,4.00
12/29/2004,08:05,1119.50,1119.75,1119.50,1119.75,1,4,5.00
12/29/2004,08:06,1119.75,1119.75,1119.75,1119.75,1,0,1.00
12/29/2004,08:08,1119.50,1119.75,1119.50,1119.50,5,19,24.00
12/29/2004,08:09,1119.50,1119.75,1119.50,1119.75,167,2,169.00
12/29/2004,08:10,1119.75,1120.00,1119.50,1119.50,4,103,107.00
12/29/2004,08:11,1119.50,1119.50,1119.25,1119.50,9,121,130.00
12/29/2004,08:12,1119.50,1119.50,1119.25,1119.50,15,2,17.00
12/29/2004,08:13,1119.50,1119.50,1119.50,1119.50,54,0,54.00
12/29/2004,08:14,1119.50,1119.50,1119.25,1119.25,253,58,311.00
12/29/2004,08:15,1119.50,1119.75,1119.50,1119.50,44,5,49.00
12/29/2004,08:16,1119.75,1119.75,1119.50,1119.50,5,51,56.00
12/29/2004,08:17,1119.50,1119.75,1119.50,1119.75,2,7,9.00
12/29/2004,08:18,1119.50,1119.50,1119.50,1119.50,0,3,3.00
12/29/2004,08:19,1119.50,1119.75,1119.50,1119.75,31,2,33.00
12/29/2004,08:20,1119.50,1119.75,1119.50,1119.75,7,5,12.00
12/29/2004,08:21,1119.75,1119.75,1119.75,1119.75,2,0,2.00
12/29/2004,08:22,1119.75,1119.75,1119.75,1119.75,23,0,23.00
12/29/2004,08:23,1119.75,1119.75,1119.75,1119.75,50,0,50.00
12/29/2004,08:24,1120.00,1120.00,1120.00,1120.00,59,0,59.00
12/29/2004,08:25,1120.00,1120.00,1119.75,1120.00,54,1,55.00
12/29/2004,08:26,1120.00,1120.00,1120.00,1120.00,17,0,17.00
12/29/2004,08:27,1120.00,1120.00,1119.50,1119.50,33,291,324.00
12/29/2004,08:28,1119.50,1119.50,1119.25,1119.25,3,290,293.00
12/29/2004,08:29,1119.25,1119.25,1118.75,1119.00,85,288,373.00
12/29/2004,08:30,1119.00,1119.50,1118.75,1119.25,232,322,554.00
12/29/2004,08:31,1119.50,1119.50,1119.00,1119.50,701,687,1388.00
12/29/2004,08:32,1119.50,1119.50,1119.00,1119.25,586,638,1224.00
12/29/2004,08:33,1119.25,1119.25,1118.50,1119.00,272,871,1143.00
12/29/2004,08:34,1119.00,1119.50,1119.00,1119.50,312,82,394.00
12/29/2004,08:35,1119.50,1120.00,1119.25,1120.00,603,166,769.00
12/29/2004,08:36,1119.75,1120.50,1119.75,1120.25,1004,385,1389.00
12/29/2004,08:37,1120.25,1120.50,1119.75,1119.75,578,681,1259.00
12/29/2004,08:38,1120.00,1120.00,1119.75,1119.75,225,396,621.00
12/29/2004,08:39,1120.00,1120.25,1119.75,1120.00,102,149,251.00
12/29/2004,08:40,1120.00,1120.25,1119.75,1120.25,285,98,383.00
12/29/2004,08:41,1120.25,1120.25,1120.00,1120.00,12,73,85.00
12/29/2004,08:42,1120.25,1120.25,1119.50,1119.50,48,310,358.00
12/29/2004,08:43,1119.75,1119.75,1119.25,1119.25,116,398,514.00
12/29/2004,08:44,1119.50,1119.75,1119.25,1119.50,227,189,416.00
12/29/2004,08:45,1119.50,1120.25,1119.50,1120.00,587,328,915.00
12/29/2004,08:46,1120.00,1120.25,1119.75,1120.00,265,202,467.00
12/29/2004,08:47,1119.75,1120.00,1119.75,1120.00,69,92,161.00
12/29/2004,08:48,1120.00,1120.00,1119.25,1119.75,257,371,628.00
12/29/2004,08:49,1119.75,1120.00,1119.25,1119.75,488,368,856.00
12/29/2004,08:50,1119.75,1120.00,1119.50,1119.75,198,85,283.00
12/29/2004,08:51,1119.75,1119.75,1119.25,1119.50,138,147,285.00
12/29/2004,08:52,1119.50,1119.75,1119.50,1119.50,59,3,62.00
12/29/2004,08:53,1119.50,1119.75,1119.25,1119.25,304,466,770.00
12/29/2004,08:54,1119.25,1119.50,1119.00,1119.25,281,531,812.00
12/29/2004,08:55,1119.25,1119.50,1118.75,1118.75,91,1301,1392.00
12/29/2004,08:56,1118.75,1119.00,1118.50,1118.50,115,261,376.00
12/29/2004,08:57,1118.75,1119.00,1118.50,1118.75,582,865,1447.00
12/29/2004,08:58,1119.00,1119.00,1118.75,1119.00,94,107,201.00
12/29/2004,08:59,1118.75,1119.25,1118.75,1118.75,925,201,1126.00
12/29/2004,09:00,1119.00,1119.25,1118.75,1119.25,241,72,313.00
12/29/2004,09:01,1119.25,1119.50,1118.75,1119.00,686,465,1151.00
12/29/2004,09:02,1119.25,1119.50,1119.00,1119.25,401,380,781.00
12/29/2004,09:03,1119.25,1120.00,1119.00,1120.00,903,218,1121.00
12/29/2004,09:04,1120.00,1120.25,1119.75,1120.25,866,507,1373.00
12/29/2004,09:05,1120.00,1120.50,1120.00,1120.25,706,416,1122.00
12/29/2004,09:06,1120.25,1120.75,1120.25,1120.75,877,263,1140.00
12/29/2004,09:07,1120.75,1120.75,1120.25,1120.25,196,696,892.00
12/29/2004,09:08,1120.50,1120.75,1120.25,1120.75,325,121,446.00
12/29/2004,09:09,1120.75,1120.75,1120.25,1120.50,404,281,685.00
12/29/2004,09:10,1120.50,1120.75,1119.75,1119.75,155,1137,1292.00
12/29/2004,09:11,1120.00,1120.25,1119.75,1120.00,558,81,639.00
12/29/2004,09:12,1120.25,1120.25,1120.00,1120.25,253,167,420.00
12/29/2004,09:13,1120.25,1120.50,1120.25,1120.25,121,30,151.00
12/29/2004,09:14,1120.25,1120.50,1120.00,1120.00,9,314,323.00
12/29/2004,09:15,1120.00,1120.25,1120.00,1120.00,35,221,256.00
12/29/2004,09:16,1119.75,1120.00,1119.00,1119.00,222,2016,2238.00
12/29/2004,09:17,1119.00,1119.25,1118.75,1119.25,322,239,561.00
12/29/2004,09:18,1119.25,1119.50,1119.00,1119.00,147,391,538.00
12/29/2004,09:19,1119.25,1119.25,1119.00,1119.25,64,32,96.00
12/29/2004,09:20,1119.25,1119.25,1119.00,1119.25,7,204,211.00
12/29/2004,09:21,1119.25,1119.50,1119.00,1119.50,245,260,505.00
12/29/2004,09:22,1119.50,1119.75,1119.25,1119.50,255,31,286.00
12/29/2004,09:23,1119.50,1119.75,1119.25,1119.50,305,200,505.00
12/29/2004,09:24,1119.50,1120.00,1119.50,1119.75,184,71,255.00
12/29/2004,09:25,1119.75,1120.00,1119.50,1119.50,10,47,57.00
12/29/2004,09:26,1119.50,1119.75,1119.25,1119.75,38,156,194.00
12/29/2004,09:27,1119.50,1120.00,1119.50,1120.00,166,13,179.00
12/29/2004,09:28,1120.00,1120.00,1119.50,1120.00,357,151,508.00
12/29/2004,09:29,1120.00,1120.50,1119.75,1120.00,1001,408,1409.00
12/29/2004,09:30,1120.25,1120.25,1119.75,1120.00,158,126,284.00
12/29/2004,09:31,1120.00,1120.25,1119.25,1119.25,291,962,1253.00
12/29/2004,09:32,1119.25,1119.25,1118.75,1119.00,954,1489,2443.00
12/29/2004,09:33,1119.00,1119.50,1118.75,1119.25,660,658,1318.00
12/29/2004,09:34,1119.25,1119.50,1119.00,1119.25,328,193,521.00
12/29/2004,09:35,1119.25,1119.50,1119.25,1119.25,11,200,211.00
12/29/2004,09:36,1119.00,1119.50,1119.00,1119.50,214,65,279.00
12/29/2004,09:37,1119.50,1120.25,1119.25,1120.00,967,560,1527.00
12/29/2004,09:38,1120.00,1120.00,1119.50,1119.50,51,255,306.00
12/29/2004,09:39,1119.50,1119.75,1119.25,1119.50,131,419,550.00
12/29/2004,09:40,1119.75,1119.75,1119.50,1119.50,8,14,22.00
12/29/2004,09:41,1119.50,1119.75,1119.50,1119.50,12,51,63.00
12/29/2004,09:42,1119.50,1119.75,1119.25,1119.50,172,232,404.00
12/29/2004,09:43,1119.50,1120.25,1119.50,1120.25,327,50,377.00
12/29/2004,09:44,1120.00,1120.00,1119.75,1119.75,31,260,291.00
12/29/2004,09:45,1119.75,1120.25,1119.75,1120.00,483,51,534.00
12/29/2004,09:46,1120.25,1120.75,1120.00,1120.50,1620,323,1943.00
12/29/2004,09:47,1120.50,1120.75,1120.25,1120.50,239,190,429.00
12/29/2004,09:48,1120.50,1120.50,1120.00,1120.00,95,258,353.00
12/29/2004,09:49,1120.25,1120.50,1120.00,1120.25,335,331,666.00
12/29/2004,09:50,1120.25,1120.25,1120.00,1120.25,75,79,154.00
12/29/2004,09:51,1120.25,1120.50,1120.00,1120.25,254,5,259.00
12/29/2004,09:52,1120.25,1120.50,1119.75,1120.00,318,590,908.00
12/29/2004,09:53,1119.75,1120.25,1119.75,1120.25,746,188,934.00
12/29/2004,09:54,1120.25,1120.50,1119.50,1119.50,289,653,942.00
12/29/2004,09:55,1119.50,1120.00,1119.50,1119.75,223,36,259.00
12/29/2004,09:56,1120.00,1120.25,1120.00,1120.25,397,6,403.00
12/29/2004,09:57,1120.00,1120.25,1119.75,1119.75,247,298,545.00
12/29/2004,09:58,1119.75,1120.00,1119.50,1120.00,220,199,419.00
12/29/2004,09:59,1119.75,1120.00,1119.75,1120.00,162,17,179.00
12/29/2004,10:00,1120.00,1120.00,1119.75,1120.00,163,78,241.00
12/29/2004,10:01,1120.00,1120.00,1119.75,1120.00,91,16,107.00
12/29/2004,10:02,1119.75,1120.00,1119.50,1119.75,209,363,572.00
12/29/2004,10:03,1119.75,1120.00,1119.75,1120.00,30,2,32.00
12/29/2004,10:04,1119.75,1120.25,1119.75,1120.25,300,351,651.00
12/29/2004,10:05,1120.00,1120.25,1119.75,1120.00,41,128,169.00
12/29/2004,10:06,1120.00,1120.25,1120.00,1120.00,4,97,101.00
12/29/2004,10:07,1120.00,1120.75,1120.00,1120.25,1415,202,1617.00
12/29/2004,10:08,1120.25,1120.50,1120.25,1120.50,140,17,157.00
12/29/2004,10:09,1120.50,1120.75,1120.25,1120.25,177,209,386.00
12/29/2004,10:10,1120.25,1120.50,1120.00,1120.25,113,179,292.00
12/29/2004,10:11,1120.00,1120.50,1120.00,1120.50,133,14,147.00
12/29/2004,10:12,1120.25,1120.75,1120.25,1120.50,427,57,484.00
12/29/2004,10:13,1120.75,1120.75,1120.50,1120.50,40,466,506.00
12/29/2004,10:14,1120.75,1120.75,1120.25,1120.50,127,143,270.00
12/29/2004,10:15,1120.50,1120.75,1120.25,1120.50,261,100,361.00
12/29/2004,10:16,1120.50,1120.75,1120.50,1120.75,8,344,352.00
12/29/2004,10:17,1120.50,1120.75,1120.50,1120.50,5,18,23.00
12/29/2004,10:18,1120.75,1121.00,1120.50,1121.00,1540,19,1559.00
12/29/2004,10:19,1121.00,1121.50,1120.75,1121.50,1638,266,1904.00
12/29/2004,10:20,1121.50,1121.75,1121.25,1121.25,636,836,1472.00
12/29/2004,10:21,1121.50,1121.50,1121.00,1121.25,284,193,477.00
12/29/2004,10:22,1121.25,1121.25,1120.75,1120.75,588,543,1131.00
12/29/2004,10:23,1120.75,1121.25,1120.75,1121.00,608,61,669.00
12/29/2004,10:24,1121.00,1121.25,1121.00,1121.00,24,204,228.00
12/29/2004,10:25,1121.25,1121.25,1121.00,1121.00,26,50,76.00
12/29/2004,10:26,1121.25,1121.25,1121.00,1121.00,20,76,96.00
12/29/2004,10:27,1121.00,1121.25,1121.00,1121.00,6,31,37.00
12/29/2004,10:28,1121.00,1121.25,1120.75,1121.00,130,143,273.00
12/29/2004,10:29,1121.25,1121.25,1121.00,1121.25,82,78,160.00
12/29/2004,10:30,1121.00,1121.00,1120.75,1121.00,83,312,395.00
12/29/2004,10:31,1121.00,1121.25,1121.00,1121.25,54,10,64.00
12/29/2004,10:32,1121.25,1121.25,1121.00,1121.25,767,3,770.00
12/29/2004,10:33,1121.25,1121.50,1121.25,1121.25,304,17,321.00
12/29/2004,10:34,1121.25,1121.50,1121.00,1121.50,177,201,378.00
12/29/2004,10:35,1121.25,1121.25,1120.75,1120.75,1,351,352.00
12/29/2004,10:36,1120.75,1121.00,1120.00,1120.25,250,1519,1769.00
12/29/2004,10:37,1120.00,1120.25,1119.75,1120.00,271,782,1053.00
12/29/2004,10:38,1120.00,1120.50,1120.00,1120.25,163,347,510.00
12/29/2004,10:39,1120.25,1120.50,1120.00,1120.50,212,207,419.00
12/29/2004,10:40,1120.50,1120.50,1120.25,1120.25,15,23,38.00
12/29/2004,10:41,1120.25,1120.50,1120.25,1120.25,1,393,394.00
12/29/2004,10:42,1120.25,1120.50,1120.25,1120.25,13,198,211.00
12/29/2004,10:43,1120.25,1120.50,1120.00,1120.25,135,118,253.00
12/29/2004,10:44,1120.00,1120.25,1120.00,1120.25,144,3,147.00
12/29/2004,10:45,1120.25,1120.25,1120.00,1120.00,190,6,196.00
12/29/2004,10:46,1120.00,1120.25,1120.00,1120.25,42,18,60.00
12/29/2004,10:47,1120.25,1120.25,1120.00,1120.25,11,5,16.00
12/29/2004,10:48,1120.25,1120.25,1120.00,1120.25,37,3,40.00
12/29/2004,10:49,1120.00,1120.25,1120.00,1120.00,32,98,130.00
12/29/2004,10:50,1120.25,1120.25,1119.50,1119.75,435,1029,1464.00
12/29/2004,10:51,1119.75,1120.00,1119.75,1120.00,58,49,107.00
12/29/2004,10:52,1119.75,1120.00,1119.75,1119.75,67,293,360.00
12/29/2004,10:53,1120.00,1120.00,1119.75,1120.00,396,10,406.00
12/29/2004,10:54,1120.00,1120.25,1120.00,1120.00,126,63,189.00
12/29/2004,10:55,1120.00,1120.25,1119.50,1119.50,60,383,443.00
12/29/2004,10:56,1119.50,1120.00,1119.50,1119.75,266,437,703.00
12/29/2004,10:57,1119.75,1120.00,1119.50,1119.50,60,114,174.00
12/29/2004,10:58,1119.75,1119.75,1119.50,1119.50,15,12,27.00
12/29/2004,10:59,1119.50,1119.75,1119.25,1119.25,103,527,630.00
12/29/2004,11:00,1119.50,1119.75,1119.25,1119.75,250,31,281.00
12/29/2004,11:01,1119.75,1119.75,1119.25,1119.50,138,234,372.00
12/29/2004,11:02,1119.50,1119.50,1119.25,1119.50,44,8,52.00
12/29/2004,11:03,1119.50,1119.75,1119.50,1119.75,169,7,176.00
12/29/2004,11:04,1119.50,1119.75,1119.50,1119.50,37,302,339.00
12/29/2004,11:05,1119.50,1119.75,1119.50,1119.75,11,47,58.00
12/29/2004,11:06,1119.50,1119.75,1119.25,1119.50,47,334,381.00
12/29/2004,11:07,1119.50,1119.50,1119.25,1119.50,130,42,172.00
12/29/2004,11:08,1119.50,1119.75,1119.50,1119.75,233,43,276.00
12/29/2004,11:09,1119.75,1119.75,1119.50,1119.50,10,44,54.00
12/29/2004,11:10,1119.75,1119.75,1119.50,1119.75,11,37,48.00
12/29/2004,11:11,1119.50,1119.75,1119.50,1119.75,36,92,128.00
12/29/2004,11:12,1119.50,1119.75,1119.50,1119.50,28,52,80.00
12/29/2004,11:13,1119.50,1119.75,1119.50,1119.75,16,90,106.00
12/29/2004,11:14,1119.50,1119.75,1119.50,1119.75,308,89,397.00
12/29/2004,11:15,1119.50,1119.75,1119.50,1119.75,559,46,605.00
12/29/2004,11:16,1119.75,1119.75,1119.50,1119.75,116,37,153.00
12/29/2004,11:17,1119.75,1120.00,1119.75,1120.00,85,51,136.00
12/29/2004,11:18,1119.75,1120.00,1119.75,1120.00,91,23,114.00
12/29/2004,11:19,1120.00,1120.00,1119.75,1120.00,56,14,70.00
12/29/2004,11:20,1119.75,1120.00,1119.75,1120.00,15,70,85.00
12/29/2004,11:21,1119.75,1120.00,1119.75,1119.75,7,40,47.00
12/29/2004,11:22,1120.00,1120.00,1119.50,1119.75,185,359,544.00
12/29/2004,11:23,1119.50,1119.75,1119.50,1119.75,142,10,152.00
12/29/2004,11:24,1119.75,1120.00,1119.50,1120.00,312,90,402.00
12/29/2004,11:25,1120.00,1120.00,1119.75,1120.00,9,6,15.00
12/29/2004,11:26,1119.75,1120.00,1119.75,1120.00,8,4,12.00
12/29/2004,11:27,1120.00,1120.00,1119.75,1120.00,33,3,36.00
12/29/2004,11:28,1120.00,1120.00,1119.75,1119.75,4,7,11.00
12/29/2004,11:29,1120.00,1120.00,1119.75,1119.75,8,69,77.00
12/29/2004,11:30,1119.75,1120.00,1119.75,1120.00,8,36,44.00
12/29/2004,11:31,1120.00,1120.00,1119.75,1119.75,77,34,111.00
12/29/2004,11:32,1119.75,1119.75,1119.50,1119.75,50,323,373.00
12/29/2004,11:33,1119.75,1119.75,1119.50,1119.50,26,36,62.00
12/29/2004,11:34,1119.50,1119.75,1119.50,1119.75,9,2,11.00
12/29/2004,11:35,1119.50,1119.75,1119.50,1119.75,8,173,181.00
12/29/2004,11:36,1119.50,1119.75,1119.50,1119.75,6,2,8.00
12/29/2004,11:37,1119.75,1119.75,1119.50,1119.75,45,2,47.00
12/29/2004,11:38,1119.50,1119.75,1119.50,1119.75,58,4,62.00
12/29/2004,11:39,1119.75,1120.00,1119.50,1120.00,364,2,366.00
12/29/2004,11:40,1120.00,1120.00,1119.75,1119.75,9,14,23.00
12/29/2004,11:41,1120.00,1120.00,1119.75,1120.00,17,22,39.00
12/29/2004,11:42,1120.00,1120.00,1120.00,1120.00,89,0,89.00
12/29/2004,11:43,1120.00,1120.00,1120.00,1120.00,8,0,8.00
12/29/2004,11:44,1120.00,1120.00,1119.50,1119.50,5,285,290.00
12/29/2004,11:45,1119.50,1119.75,1119.25,1119.50,251,712,963.00
12/29/2004,11:46,1119.75,1119.75,1119.50,1119.50,4,93,97.00
12/29/2004,11:47,1119.50,1119.75,1119.25,1119.50,89,270,359.00
12/29/2004,11:48,1119.50,1119.50,1119.25,1119.25,15,46,61.00
12/29/2004,11:49,1119.50,1119.50,1119.25,1119.25,39,233,272.00
12/29/2004,11:50,1119.50,1119.50,1119.00,1119.25,295,969,1264.00
12/29/2004,11:51,1119.00,1119.50,1119.00,1119.50,524,32,556.00
12/29/2004,11:52,1119.50,1119.75,1119.50,1119.75,538,6,544.00
12/29/2004,11:53,1119.75,1119.75,1119.50,1119.75,18,5,23.00
12/29/2004,11:54,1119.50,1119.75,1119.50,1119.75,22,4,26.00
12/29/2004,11:55,1119.75,1119.75,1119.50,1119.75,9,47,56.00
12/29/2004,11:56,1119.75,1119.75,1119.50,1119.50,265,23,288.00
12/29/2004,11:57,1119.75,1119.75,1119.50,1119.50,9,194,203.00
12/29/2004,11:58,1119.75,1119.75,1119.25,1119.50,90,536,626.00
12/29/2004,11:59,1119.50,1119.50,1118.75,1119.00,517,1063,1580.00
12/29/2004,12:00,1119.00,1119.25,1118.75,1119.00,300,31,331.00
12/29/2004,12:01,1119.00,1119.25,1118.75,1118.75,126,607,733.00
12/29/2004,12:02,1118.75,1119.00,1118.75,1119.00,106,44,150.00
12/29/2004,12:03,1119.00,1119.25,1118.75,1119.00,197,225,422.00
12/29/2004,12:04,1119.00,1119.00,1118.75,1118.75,35,596,631.00
12/29/2004,12:05,1118.75,1119.00,1118.75,1118.75,31,15,46.00
12/29/2004,12:06,1118.75,1119.00,1118.75,1119.00,22,11,33.00
12/29/2004,12:07,1118.75,1119.25,1118.75,1119.25,370,22,392.00
12/29/2004,12:08,1119.25,1119.25,1119.00,1119.25,74,27,101.00
12/29/2004,12:09,1119.00,1119.50,1119.00,1119.50,317,27,344.00
12/29/2004,12:10,1119.50,1119.50,1119.25,1119.50,64,14,78.00
12/29/2004,12:11,1119.25,1119.50,1119.25,1119.50,6,7,13.00
12/29/2004,12:12,1119.50,1119.50,1119.25,1119.50,7,10,17.00
12/29/2004,12:13,1119.25,1119.50,1119.25,1119.25,12,76,88.00
12/29/2004,12:14,1119.25,1119.50,1119.25,1119.50,3,15,18.00
12/29/2004,12:15,1119.50,1119.50,1119.25,1119.25,23,12,35.00
12/29/2004,12:16,1119.25,1119.50,1119.25,1119.25,12,39,51.00
12/29/2004,12:17,1119.50,1119.50,1119.25,1119.50,25,3,28.00
12/29/2004,12:18,1119.25,1119.50,1119.25,1119.50,10,53,63.00
12/29/2004,12:19,1119.50,1119.50,1119.25,1119.25,28,12,40.00
12/29/2004,12:20,1119.50,1119.50,1119.25,1119.25,20,21,41.00
12/29/2004,12:21,1119.25,1119.50,1118.75,1118.75,123,1038,1161.00
12/29/2004,12:22,1118.75,1119.00,1118.00,1118.75,787,2102,2889.00
12/29/2004,12:23,1118.75,1119.00,1118.50,1118.75,336,42,378.00
12/29/2004,12:24,1118.75,1119.00,1118.50,1118.50,30,230,260.00
12/29/2004,12:25,1118.50,1118.75,1118.25,1118.25,22,409,431.00
12/29/2004,12:26,1118.25,1118.50,1118.00,1118.25,446,905,1351.00
12/29/2004,12:27,1118.25,1118.75,1118.25,1118.25,403,282,685.00
12/29/2004,12:28,1118.25,1118.75,1118.25,1118.75,186,136,322.00
12/29/2004,12:29,1118.75,1118.75,1118.50,1118.75,37,24,61.00
12/29/2004,12:30,1118.50,1119.00,1118.50,1119.00,641,27,668.00
12/29/2004,12:31,1119.00,1119.00,1118.75,1119.00,710,306,1016.00
12/29/2004,12:32,1119.00,1119.75,1119.00,1119.50,1900,344,2244.00
12/29/2004,12:33,1119.50,1119.50,1119.25,1119.50,252,127,379.00
12/29/2004,12:34,1119.50,1119.50,1118.75,1118.75,56,585,641.00
12/29/2004,12:35,1119.00,1119.25,1118.75,1118.75,110,317,427.00
12/29/2004,12:36,1119.00,1119.00,1118.75,1118.75,122,3,125.00
12/29/2004,12:37,1118.75,1119.00,1118.25,1118.25,144,397,541.00
12/29/2004,12:38,1118.50,1118.75,1118.00,1118.50,412,488,900.00
12/29/2004,12:39,1118.25,1118.75,1118.25,1118.75,169,14,183.00
12/29/2004,12:40,1118.75,1118.75,1118.50,1118.75,240,6,246.00
12/29/2004,12:41,1119.00,1119.00,1118.75,1118.75,64,100,164.00
12/29/2004,12:42,1118.75,1119.00,1118.50,1118.75,188,128,316.00
12/29/2004,12:43,1119.00,1119.00,1118.50,1118.75,9,160,169.00
12/29/2004,12:44,1118.50,1118.75,1118.50,1118.50,8,9,17.00
12/29/2004,12:45,1118.50,1119.00,1118.50,1119.00,147,16,163.00
12/29/2004,12:46,1118.75,1118.75,1118.25,1118.50,301,712,1013.00
12/29/2004,12:47,1118.50,1118.75,1118.25,1118.75,260,133,393.00
12/29/2004,12:48,1118.50,1118.75,1118.25,1118.50,229,108,337.00
12/29/2004,12:49,1118.50,1118.75,1118.25,1118.25,8,518,526.00
12/29/2004,12:50,1118.25,1119.25,1118.25,1119.25,1172,36,1208.00
12/29/2004,12:51,1119.00,1119.50,1119.00,1119.50,546,184,730.00
12/29/2004,12:52,1119.25,1119.50,1119.00,1119.25,122,111,233.00
12/29/2004,12:53,1119.25,1119.25,1119.00,1119.00,143,74,217.00
12/29/2004,12:54,1119.25,1119.50,1119.00,1119.25,260,32,292.00
12/29/2004,12:55,1119.25,1119.25,1119.00,1119.25,194,16,210.00
12/29/2004,12:56,1119.00,1119.50,1119.00,1119.25,238,132,370.00
12/29/2004,12:57,1119.25,1119.25,1119.00,1119.25,64,143,207.00
12/29/2004,12:58,1119.50,1119.50,1119.00,1119.00,19,90,109.00
12/29/2004,12:59,1119.25,1119.25,1119.00,1119.25,26,19,45.00
12/29/2004,13:00,1119.25,1119.50,1119.00,1119.50,184,36,220.00
12/29/2004,13:01,1119.25,1119.75,1119.00,1119.75,569,186,755.00
12/29/2004,13:02,1119.50,1119.75,1119.50,1119.75,530,51,581.00
12/29/2004,13:03,1119.75,1120.00,1119.50,1120.00,282,383,665.00
12/29/2004,13:04,1120.00,1120.00,1119.75,1120.00,937,9,946.00
12/29/2004,13:05,1119.75,1120.00,1119.75,1120.00,335,5,340.00
12/29/2004,13:06,1120.00,1120.25,1119.75,1120.00,184,281,465.00
12/29/2004,13:07,1120.00,1120.00,1119.75,1119.75,10,39,49.00
12/29/2004,13:08,1120.00,1120.00,1119.75,1120.00,125,30,155.00
12/29/2004,13:09,1120.00,1120.25,1119.75,1120.00,245,178,423.00
12/29/2004,13:10,1119.75,1120.00,1119.75,1120.00,13,21,34.00
12/29/2004,13:11,1120.00,1120.00,1119.75,1120.00,28,4,32.00
12/29/2004,13:12,1119.75,1120.00,1119.75,1119.75,19,220,239.00
12/29/2004,13:13,1119.75,1120.00,1119.75,1119.75,9,161,170.00
12/29/2004,13:14,1119.75,1119.75,1119.50,1119.50,23,497,520.00
12/29/2004,13:15,1119.50,1119.75,1119.50,1119.50,2,43,45.00
12/29/2004,13:16,1119.50,1120.00,1119.50,1120.00,401,15,416.00
12/29/2004,13:17,1120.00,1120.00,1119.75,1120.00,403,20,423.00
12/29/2004,13:18,1119.75,1120.00,1119.75,1120.00,5,4,9.00
12/29/2004,13:19,1119.75,1120.00,1119.75,1120.00,1,1,2.00
12/29/2004,13:20,1119.75,1120.00,1119.50,1119.50,226,371,597.00
12/29/2004,13:21,1119.75,1120.00,1119.50,1119.50,180,77,257.00
12/29/2004,13:22,1119.50,1119.75,1119.50,1119.75,2,24,26.00
12/29/2004,13:23,1119.50,1119.75,1119.50,1119.75,13,18,31.00
12/29/2004,13:24,1119.50,1120.00,1119.50,1119.75,188,27,215.00
12/29/2004,13:25,1119.75,1119.75,1119.50,1119.75,6,159,165.00
12/29/2004,13:26,1119.50,1119.75,1119.50,1119.50,3,22,25.00
12/29/2004,13:27,1119.50,1119.75,1119.50,1119.75,8,10,18.00
12/29/2004,13:28,1119.50,1119.75,1119.50,1119.75,3,26,29.00
12/29/2004,13:29,1119.50,1119.50,1118.75,1119.00,133,933,1066.00
12/29/2004,13:30,1119.00,1119.25,1119.00,1119.00,231,87,318.00
12/29/2004,13:31,1119.00,1119.25,1119.00,1119.25,12,56,68.00
12/29/2004,13:32,1119.00,1119.25,1119.00,1119.25,4,74,78.00
12/29/2004,13:33,1119.25,1119.25,1119.00,1119.25,289,23,312.00
12/29/2004,13:34,1119.25,1119.50,1119.25,1119.25,100,27,127.00
12/29/2004,13:35,1119.50,1119.50,1119.25,1119.25,37,10,47.00
12/29/2004,13:36,1119.50,1119.50,1119.25,1119.50,38,54,92.00
12/29/2004,13:37,1119.25,1119.50,1119.25,1119.50,73,38,111.00
12/29/2004,13:38,1119.50,1119.50,1119.25,1119.50,50,53,103.00
12/29/2004,13:39,1119.50,1119.50,1119.25,1119.50,140,2,142.00
12/29/2004,13:40,1119.50,1119.50,1119.25,1119.50,11,4,15.00
12/29/2004,13:41,1119.50,1119.50,1119.25,1119.50,19,12,31.00
12/29/2004,13:42,1119.50,1119.50,1119.25,1119.25,8,42,50.00
12/29/2004,13:43,1119.25,1119.50,1119.25,1119.50,6,3,9.00
12/29/2004,13:44,1119.25,1119.50,1119.25,1119.25,6,50,56.00
12/29/2004,13:45,1119.50,1119.75,1119.25,1119.50,293,281,574.00
12/29/2004,13:46,1119.75,1120.00,1119.50,1120.00,284,12,296.00
12/29/2004,13:47,1119.75,1120.25,1119.75,1120.25,861,13,874.00
12/29/2004,13:48,1120.00,1120.25,1119.75,1119.75,26,267,293.00
12/29/2004,13:49,1120.00,1120.00,1119.50,1119.75,84,107,191.00
12/29/2004,13:50,1119.75,1120.00,1119.75,1119.75,14,6,20.00
12/29/2004,13:51,1119.75,1120.00,1119.75,1120.00,31,10,41.00
12/29/2004,13:52,1119.75,1120.00,1119.50,1119.50,28,214,242.00
12/29/2004,13:53,1119.50,1119.75,1119.50,1119.50,321,53,374.00
12/29/2004,13:54,1119.75,1119.75,1119.25,1119.50,151,385,536.00
12/29/2004,13:55,1119.25,1119.75,1119.25,1119.75,610,42,652.00
12/29/2004,13:56,1119.75,1119.75,1119.50,1119.75,35,15,50.00
12/29/2004,13:57,1119.75,1120.00,1119.50,1119.75,337,77,414.00
12/29/2004,13:58,1119.75,1119.75,1119.50,1119.75,20,134,154.00
12/29/2004,13:59,1119.50,1119.75,1119.50,1119.75,35,5,40.00
12/29/2004,14:00,1119.75,1119.75,1119.50,1119.75,18,8,26.00
12/29/2004,14:01,1119.75,1120.00,1119.50,1119.75,62,11,73.00
12/29/2004,14:02,1120.00,1120.00,1119.75,1120.00,15,4,19.00
12/29/2004,14:03,1120.00,1120.25,1119.75,1119.75,498,142,640.00
12/29/2004,14:04,1120.00,1120.00,1119.75,1120.00,147,385,532.00
12/29/2004,14:05,1119.75,1120.00,1119.75,1120.00,10,57,67.00
12/29/2004,14:06,1119.75,1120.25,1119.75,1120.25,368,171,539.00
12/29/2004,14:07,1120.00,1120.25,1120.00,1120.00,205,129,334.00
12/29/2004,14:08,1120.25,1120.25,1119.75,1120.00,10,416,426.00
12/29/2004,14:09,1119.75,1120.00,1119.75,1120.00,21,27,48.00
12/29/2004,14:10,1120.00,1120.00,1119.75,1120.00,40,3,43.00
12/29/2004,14:11,1120.00,1120.00,1119.75,1119.75,24,157,181.00
12/29/2004,14:12,1119.75,1119.75,1119.25,1119.50,431,877,1308.00
12/29/2004,14:13,1119.50,1119.75,1119.25,1119.50,137,247,384.00
12/29/2004,14:14,1119.50,1119.75,1119.25,1119.75,155,3,158.00
12/29/2004,14:15,1119.75,1119.75,1119.50,1119.75,2,28,30.00
12/29/2004,14:16,1119.50,1119.75,1119.50,1119.75,354,6,360.00
12/29/2004,14:17,1119.75,1120.00,1119.75,1120.00,31,15,46.00
12/29/2004,14:18,1120.00,1120.00,1119.75,1120.00,20,31,51.00
12/29/2004,14:19,1120.00,1120.50,1120.00,1120.50,1416,539,1955.00
12/29/2004,14:20,1120.25,1120.50,1120.00,1120.00,11,364,375.00
12/29/2004,14:21,1120.00,1120.25,1120.00,1120.00,12,5,17.00
12/29/2004,14:22,1120.25,1120.50,1120.00,1120.25,303,36,339.00
12/29/2004,14:23,1120.25,1120.50,1120.25,1120.25,10,337,347.00
12/29/2004,14:24,1120.25,1120.25,1120.00,1120.25,8,623,631.00
12/29/2004,14:25,1120.00,1120.25,1120.00,1120.00,32,11,43.00
12/29/2004,14:26,1120.00,1120.25,1120.00,1120.25,368,10,378.00
12/29/2004,14:27,1120.25,1120.75,1120.25,1120.75,653,103,756.00
12/29/2004,14:28,1120.75,1120.75,1120.50,1120.75,88,25,113.00
12/29/2004,14:29,1120.75,1120.75,1120.50,1120.75,377,25,402.00
12/29/2004,14:30,1120.50,1121.00,1120.50,1120.75,1010,24,1034.00
12/29/2004,14:31,1120.75,1121.25,1120.75,1121.00,940,408,1348.00
12/29/2004,14:32,1120.75,1121.00,1120.50,1120.75,30,714,744.00
12/29/2004,14:33,1120.50,1120.75,1120.50,1120.50,8,32,40.00
12/29/2004,14:34,1120.50,1120.75,1120.50,1120.75,13,23,36.00
12/29/2004,14:35,1120.75,1120.75,1120.25,1120.50,58,467,525.00
12/29/2004,14:36,1120.25,1120.50,1120.25,1120.25,474,479,953.00
12/29/2004,14:37,1120.25,1120.50,1120.25,1120.25,42,832,874.00
12/29/2004,14:38,1120.25,1120.50,1120.25,1120.50,38,269,307.00
12/29/2004,14:39,1120.50,1120.50,1120.25,1120.25,157,281,438.00
12/29/2004,14:40,1120.50,1120.50,1120.00,1120.50,55,277,332.00
12/29/2004,14:41,1120.25,1120.50,1120.00,1120.00,3,447,450.00
12/29/2004,14:42,1120.25,1120.50,1120.00,1120.25,102,4,106.00
12/29/2004,14:43,1120.50,1120.50,1120.00,1120.25,120,199,319.00
12/29/2004,14:44,1120.25,1120.50,1120.25,1120.25,76,336,412.00
12/29/2004,14:45,1120.50,1120.50,1120.00,1120.00,112,660,772.00
12/29/2004,14:46,1120.00,1120.50,1120.00,1120.25,252,267,519.00
12/29/2004,14:47,1120.25,1120.50,1119.50,1119.75,777,1558,2335.00
12/29/2004,14:48,1119.75,1120.00,1119.75,1120.00,52,322,374.00
12/29/2004,14:49,1120.00,1120.25,1119.75,1120.25,413,12,425.00
12/29/2004,14:50,1120.00,1120.00,1119.75,1119.75,4,347,351.00
12/29/2004,14:51,1120.00,1120.00,1119.75,1120.00,566,20,586.00
12/29/2004,14:52,1120.00,1120.25,1120.00,1120.00,51,17,68.00
12/29/2004,14:53,1120.00,1120.50,1120.00,1120.50,807,119,926.00
12/29/2004,14:54,1120.50,1120.75,1120.25,1120.75,707,76,783.00
12/29/2004,14:55,1120.75,1120.75,1120.50,1120.75,1317,13,1330.00
12/29/2004,14:56,1120.75,1120.75,1120.50,1120.50,418,63,481.00
12/29/2004,14:57,1120.75,1121.25,1120.50,1121.00,1571,301,1872.00
12/29/2004,14:58,1121.00,1121.00,1120.75,1121.00,397,96,493.00
12/29/2004,14:59,1121.00,1121.25,1120.75,1121.00,1576,345,1921.00
12/29/2004,15:00,1120.75,1121.75,1120.75,1121.75,6090,914,7004.00
12/29/2004,15:01,1121.50,1122.00,1121.50,1121.50,3295,1167,4462.00
12/29/2004,15:02,1121.75,1121.75,1121.50,1121.50,486,726,1212.00
12/29/2004,15:03,1121.50,1121.75,1121.25,1121.25,291,792,1083.00
12/29/2004,15:04,1121.25,1121.50,1121.25,1121.50,95,54,149.00
12/29/2004,15:05,1121.50,1121.50,1121.00,1121.00,141,303,444.00
12/29/2004,15:06,1121.25,1121.50,1121.00,1121.50,373,270,643.00
12/29/2004,15:07,1121.25,1121.50,1121.25,1121.25,3,193,196.00
12/29/2004,15:08,1121.25,1121.50,1121.25,1121.25,7,550,557.00
12/29/2004,15:09,1121.25,1121.75,1121.25,1121.50,534,111,645.00
12/29/2004,15:10,1121.75,1121.75,1121.50,1121.50,180,60,240.00
12/29/2004,15:11,1121.50,1122.50,1121.50,1122.00,2219,800,3019.00
12/29/2004,15:12,1122.25,1122.50,1122.00,1122.25,876,703,1579.00
12/29/2004,15:13,1122.25,1122.50,1122.25,1122.25,102,331,433.00
12/29/2004,15:14,1122.00,1122.50,1122.00,1122.25,534,345,879.00
12/29/2004,15:15,1122.25,1122.50,1122.00,1122.00,1813,1239,3052.00
12/29/2004,15:16,1122.00,1122.25,1122.00,1122.25,9,101,110.00
12/29/2004,15:31,1122.00,1122.00,1122.00,1122.00,0,158,158.00
12/29/2004,15:32,1122.00,1122.00,1121.75,1122.00,43,9,52.00
12/29/2004,15:33,1122.00,1122.00,1122.00,1122.00,30,0,30.00
12/29/2004,15:34,1122.00,1122.00,1122.00,1122.00,20,0,20.00
12/29/2004,15:35,1122.00,1122.00,1122.00,1122.00,122,0,122.00
12/29/2004,15:36,1122.00,1122.00,1122.00,1122.00,9,0,9.00
12/29/2004,15:37,1121.75,1121.75,1121.75,1121.75,0,56,56.00
12/29/2004,15:38,1121.75,1121.75,1121.75,1121.75,0,1,1.00
12/29/2004,15:39,1121.75,1121.75,1121.75,1121.75,0,21,21.00
12/29/2004,15:40,1122.00,1122.00,1121.75,1122.00,38,2,40.00
12/29/2004,15:41,1121.75,1121.75,1121.75,1121.75,0,1,1.00
12/29/2004,15:42,1121.75,1121.75,1121.75,1121.75,0,2,2.00
12/29/2004,15:43,1122.00,1122.00,1122.00,1122.00,1,0,1.00
12/29/2004,15:44,1121.75,1121.75,1121.75,1121.75,0,1,1.00
12/29/2004,15:45,1121.75,1121.75,1121.75,1121.75,0,1,1.00
12/29/2004,15:46,1121.75,1122.00,1121.75,1122.00,2,1,3.00
12/29/2004,15:47,1121.75,1121.75,1121.75,1121.75,0,2,2.00
12/29/2004,15:48,1121.75,1122.50,1121.75,1122.25,337,22,359.00
12/29/2004,15:49,1122.25,1122.25,1122.25,1122.25,0,6,6.00
12/29/2004,15:50,1122.25,1122.25,1122.25,1122.25,0,30,30.00
12/29/2004,15:51,1122.25,1122.25,1122.25,1122.25,0,2,2.00
12/29/2004,15:52,1122.25,1122.25,1122.00,1122.25,10,92,102.00
12/29/2004,15:53,1122.00,1122.00,1122.00,1122.00,0,3,3.00
12/29/2004,15:55,1122.25,1122.25,1122.25,1122.25,2,0,2.00
12/29/2004,15:58,1122.00,1122.00,1122.00,1122.00,0,39,39.00
12/29/2004,15:59,1122.00,1122.00,1122.00,1122.00,0,20,20.00
12/29/2004,16:00,1122.00,1122.25,1122.00,1122.25,40,3,43.00
12/29/2004,17:01,1122.25,1122.25,1122.00,1122.25,3,17,20.00
12/29/2004,17:02,1122.00,1122.25,1122.00,1122.25,2,10,12.00
12/29/2004,17:03,1122.25,1122.25,1122.25,1122.25,5,0,5.00
12/29/2004,17:05,1122.25,1122.25,1122.25,1122.25,1,0,1.00
12/29/2004,17:07,1122.25,1122.25,1122.25,1122.25,1,0,1.00
12/29/2004,17:09,1122.00,1122.00,1122.00,1122.00,0,3,3.00
12/29/2004,17:10,1122.25,1122.25,1122.25,1122.25,2,0,2.00
12/29/2004,17:11,1122.00,1122.00,1122.00,1122.00,0,30,30.00
12/29/2004,17:13,1122.00,1122.00,1122.00,1122.00,0,1,1.00
12/29/2004,17:14,1122.00,1122.00,1122.00,1122.00,0,2,2.00
12/29/2004,17:15,1122.00,1122.00,1121.75,1121.75,0,2,2.00
12/29/2004,17:16,1121.75,1122.00,1121.75,1122.00,2,1,3.00
12/29/2004,17:17,1121.75,1121.75,1121.75,1121.75,0,1,1.00
12/29/2004,17:23,1121.75,1121.75,1121.75,1121.75,0,2,2.00
12/29/2004,17:24,1121.75,1121.75,1121.75,1121.75,0,2,2.00
12/29/2004,17:26,1122.00,1122.00,1121.75,1122.00,11,10,21.00
12/29/2004,17:27,1122.00,1122.00,1122.00,1122.00,1,0,1.00
12/29/2004,17:28,1122.00,1122.00,1122.00,1122.00,1,0,1.00
12/29/2004,17:33,1122.00,1122.00,1122.00,1122.00,5,0,5.00
12/29/2004,17:35,1122.00,1122.25,1121.75,1122.25,4,1,5.00
12/29/2004,17:36,1122.00,1122.00,1121.75,1122.00,1,2,3.00
12/29/2004,17:37,1122.00,1122.00,1122.00,1122.00,1,0,1.00
12/29/2004,17:41,1122.00,1122.00,1122.00,1122.00,1,0,1.00
12/29/2004,17:42,1121.75,1121.75,1121.75,1121.75,0,2,2.00
12/29/2004,17:47,1122.00,1122.00,1122.00,1122.00,6,0,6.00
12/29/2004,17:49,1122.00,1122.00,1122.00,1122.00,4,0,4.00
12/29/2004,17:52,1122.00,1122.00,1122.00,1122.00,15,0,15.00
12/29/2004,17:54,1121.75,1121.75,1121.75,1121.75,0,1,1.00
12/29/2004,18:00,1121.75,1121.75,1121.75,1121.75,0,5,5.00
12/29/2004,18:02,1122.00,1122.00,1122.00,1122.00,1,0,1.00
12/29/2004,18:09,1122.00,1122.00,1122.00,1122.00,5,0,5.00
12/29/2004,18:11,1122.00,1122.00,1122.00,1122.00,1,0,1.00
12/29/2004,18:16,1122.00,1122.00,1122.00,1122.00,11,0,11.00
12/29/2004,18:17,1122.00,1122.00,1122.00,1122.00,3,0,3.00
12/29/2004,18:18,1122.00,1122.00,1122.00,1122.00,1,0,1.00
12/29/2004,18:20,1122.00,1122.00,1122.00,1122.00,1,0,1.00
12/29/2004,18:21,1122.00,1122.00,1122.00,1122.00,1,0,1.00
12/29/2004,18:22,1122.00,1122.00,1122.00,1122.00,4,0,4.00
12/29/2004,18:23,1121.75,1121.75,1121.75,1121.75,0,8,8.00
12/29/2004,18:24,1122.00,1122.00,1122.00,1122.00,2,0,2.00
12/29/2004,18:25,1122.00,1122.00,1122.00,1122.00,1,0,1.00
12/29/2004,18:26,1122.00,1122.00,1122.00,1122.00,97,0,97.00
12/29/2004,18:30,1122.00,1122.00,1122.00,1122.00,2,0,2.00
12/29/2004,18:31,1122.00,1122.00,1122.00,1122.00,2,0,2.00
12/29/2004,18:32,1122.00,1122.00,1122.00,1122.00,1,0,1.00
12/29/2004,18:33,1122.00,1122.25,1122.00,1122.25,12,0,12.00
12/29/2004,18:34,1122.00,1122.00,1122.00,1122.00,0,7,7.00
12/29/2004,18:35,1122.25,1122.25,1122.25,1122.25,1,0,1.00
12/29/2004,18:36,1122.00,1122.00,1122.00,1122.00,0,3,3.00
12/29/2004,18:43,1122.00,1122.00,1122.00,1122.00,0,3,3.00
12/29/2004,18:44,1122.00,1122.00,1122.00,1122.00,0,6,6.00
12/29/2004,18:45,1121.75,1121.75,1121.75,1121.75,0,2,2.00
12/29/2004,18:50,1121.75,1121.75,1121.75,1121.75,0,18,18.00
12/29/2004,18:58,1121.75,1121.75,1121.75,1121.75,0,2,2.00
12/29/2004,19:06,1122.00,1122.00,1122.00,1122.00,2,0,2.00
12/29/2004,19:07,1121.75,1121.75,1121.75,1121.75,0,4,4.00
12/29/2004,19:14,1122.00,1122.00,1122.00,1122.00,1,0,1.00
12/29/2004,19:15,1121.75,1121.75,1121.75,1121.75,0,2,2.00
12/29/2004,19:17,1122.00,1122.00,1122.00,1122.00,10,0,10.00
12/29/2004,19:18,1122.00,1122.00,1122.00,1122.00,1,0,1.00
12/29/2004,19:19,1122.00,1122.00,1122.00,1122.00,1,0,1.00
12/29/2004,19:22,1122.00,1122.00,1122.00,1122.00,6,0,6.00
12/29/2004,19:23,1122.00,1122.00,1122.00,1122.00,3,0,3.00
12/29/2004,19:26,1122.25,1122.25,1122.25,1122.25,10,0,10.00
12/29/2004,19:27,1122.00,1122.00,1122.00,1122.00,0,1,1.00
12/29/2004,19:30,1122.00,1122.00,1122.00,1122.00,0,1,1.00
12/29/2004,19:31,1122.00,1122.00,1122.00,1122.00,0,20,20.00
12/29/2004,19:36,1122.00,1122.00,1122.00,1122.00,0,2,2.00
12/29/2004,19:42,1122.00,1122.00,1122.00,1122.00,0,40,40.00
12/29/2004,19:46,1122.00,1122.00,1122.00,1122.00,0,15,15.00
12/29/2004,19:47,1122.00,1122.00,1122.00,1122.00,0,5,5.00
12/29/2004,19:48,1121.75,1121.75,1121.75,1121.75,0,1,1.00
12/29/2004,19:50,1122.00,1122.00,1122.00,1122.00,1,0,1.00
12/29/2004,19:55,1122.00,1122.00,1122.00,1122.00,1,0,1.00
12/29/2004,19:58,1122.00,1122.00,1122.00,1122.00,1,0,1.00
12/29/2004,20:01,1122.00,1122.00,1122.00,1122.00,4,0,4.00
12/29/2004,20:02,1122.00,1122.00,1122.00,1122.00,3,0,3.00
12/29/2004,20:06,1121.75,1121.75,1121.75,1121.75,0,21,21.00
12/29/2004,20:09,1121.75,1121.75,1121.75,1121.75,0,1,1.00
12/29/2004,20:20,1121.75,1121.75,1121.75,1121.75,0,201,201.00
12/29/2004,20:21,1121.50,1121.75,1121.50,1121.75,1,2,3.00
12/29/2004,20:32,1121.75,1121.75,1121.75,1121.75,1,0,1.00
12/29/2004,20:34,1122.00,1122.00,1122.00,1122.00,1,0,1.00
12/29/2004,20:35,1121.75,1122.00,1121.75,1122.00,20,1,21.00
12/29/2004,20:36,1122.00,1122.00,1122.00,1122.00,2,0,2.00
12/29/2004,20:38,1121.75,1121.75,1121.75,1121.75,0,1,1.00
12/29/2004,20:39,1122.00,1122.00,1122.00,1122.00,1,0,1.00
12/29/2004,20:40,1122.00,1122.00,1122.00,1122.00,2,0,2.00
12/29/2004,20:42,1121.75,1122.00,1121.75,1122.00,1,3,4.00
12/29/2004,20:43,1122.00,1122.00,1122.00,1122.00,20,0,20.00
12/29/2004,20:45,1122.00,1122.00,1122.00,1122.00,1,0,1.00
12/29/2004,20:46,1122.00,1122.00,1122.00,1122.00,1,0,1.00
12/29/2004,20:50,1121.75,1121.75,1121.75,1121.75,0,1,1.00
12/29/2004,20:53,1122.00,1122.00,1122.00,1122.00,5,0,5.00
12/29/2004,20:56,1122.00,1122.00,1122.00,1122.00,3,0,3.00
12/29/2004,21:08,1122.00,1122.00,1122.00,1122.00,1,0,1.00
12/29/2004,21:24,1122.00,1122.00,1122.00,1122.00,7,0,7.00
12/29/2004,21:34,1122.00,1122.00,1122.00,1122.00,1,0,1.00
12/29/2004,21:39,1122.00,1122.00,1122.00,1122.00,1,0,1.00
12/29/2004,21:42,1122.00,1122.00,1122.00,1122.00,2,0,2.00
12/29/2004,21:43,1122.00,1122.00,1122.00,1122.00,1,0,1.00
12/29/2004,21:46,1122.00,1122.00,1122.00,1122.00,10,0,10.00
12/29/2004,21:47,1122.00,1122.00,1122.00,1122.00,9,0,9.00
12/29/2004,21:51,1122.00,1122.00,1122.00,1122.00,1,0,1.00
12/29/2004,21:54,1122.00,1122.00,1122.00,1122.00,25,0,25.00
12/29/2004,21:55,1122.25,1122.25,1122.00,1122.00,4,1,5.00
12/29/2004,21:59,1122.00,1122.00,1122.00,1122.00,0,2,2.00
12/29/2004,22:01,1122.00,1122.25,1122.00,1122.25,1,1,2.00
12/29/2004,22:07,1122.00,1122.00,1122.00,1122.00,0,1,1.00
12/29/2004,22:09,1122.00,1122.25,1122.00,1122.25,1,1,2.00
12/29/2004,22:10,1122.00,1122.00,1122.00,1122.00,0,3,3.00
12/29/2004,22:12,1122.25,1122.25,1122.25,1122.25,1,0,1.00
12/29/2004,22:15,1122.00,1122.00,1122.00,1122.00,0,4,4.00
12/29/2004,22:22,1122.00,1122.00,1122.00,1122.00,0,5,5.00
12/29/2004,22:23,1122.00,1122.00,1121.75,1121.75,0,47,47.00
12/29/2004,22:24,1122.00,1122.00,1122.00,1122.00,1,0,1.00
12/29/2004,22:25,1121.75,1122.00,1121.75,1122.00,131,1,132.00
12/29/2004,22:26,1122.00,1122.00,1122.00,1122.00,57,0,57.00
12/29/2004,22:27,1122.00,1122.00,1122.00,1122.00,3,0,3.00
12/29/2004,22:28,1121.75,1121.75,1121.75,1121.75,0,1,1.00
12/29/2004,22:29,1122.25,1122.25,1121.75,1121.75,2,1,3.00
12/29/2004,22:31,1122.25,1122.25,1121.75,1121.75,1,2,3.00
12/29/2004,22:33,1122.00,1122.00,1121.75,1121.75,2,1,3.00
12/29/2004,22:35,1122.00,1122.00,1122.00,1122.00,7,0,7.00
12/29/2004,22:36,1122.00,1122.00,1121.75,1121.75,2,1,3.00
12/29/2004,22:39,1122.00,1122.00,1122.00,1122.00,1,0,1.00
12/29/2004,22:40,1122.00,1122.00,1122.00,1122.00,6,0,6.00
12/29/2004,22:47,1122.00,1122.00,1122.00,1122.00,1,0,1.00
12/29/2004,22:50,1122.25,1122.25,1122.25,1122.25,1,0,1.00
12/29/2004,22:52,1122.25,1122.25,1122.25,1122.25,49,0,49.00
12/29/2004,22:53,1122.25,1122.25,1122.00,1122.00,8,1,9.00
12/29/2004,22:56,1122.00,1122.00,1122.00,1122.00,0,1,1.00
12/29/2004,23:01,1122.00,1122.00,1122.00,1122.00,0,3,3.00
12/29/2004,23:02,1122.00,1122.00,1122.00,1122.00,0,1,1.00
12/29/2004,23:09,1122.00,1122.00,1122.00,1122.00,0,1,1.00
12/29/2004,23:12,1122.00,1122.00,1122.00,1122.00,0,1,1.00
12/29/2004,23:24,1122.00,1122.00,1122.00,1122.00,0,1,1.00
12/29/2004,23:29,1122.25,1122.25,1122.25,1122.25,20,0,20.00
12/29/2004,23:31,1122.25,1122.25,1122.25,1122.25,1,0,1.00
12/29/2004,23:32,1122.00,1122.00,1122.00,1122.00,0,2,2.00
12/29/2004,23:34,1122.25,1122.25,1122.25,1122.25,11,0,11.00
12/29/2004,23:35,1122.25,1122.25,1122.25,1122.25,6,0,6.00
12/29/2004,23:36,1122.25,1122.25,1122.25,1122.25,3,0,3.00
12/29/2004,23:37,1122.25,1122.25,1122.00,1122.00,2,2,4.00
12/29/2004,23:39,1122.25,1122.25,1122.25,1122.25,1,0,1.00
12/29/2004,23:44,1122.00,1122.25,1122.00,1122.25,2,1,3.00
12/29/2004,23:57,1122.25,1122.25,1122.25,1122.25,1,0,1.00
12/30/2004,00:04,1122.50,1122.50,1122.50,1122.50,7,0,7.00
12/30/2004,00:05,1122.25,1122.50,1122.25,1122.50,1,1,2.00
12/30/2004,00:07,1122.25,1122.25,1122.25,1122.25,0,1,1.00
12/30/2004,00:13,1122.50,1122.50,1122.50,1122.50,1,0,1.00
12/30/2004,00:14,1122.50,1122.50,1122.50,1122.50,1,0,1.00
12/30/2004,00:21,1122.25,1122.25,1122.25,1122.25,0,1,1.00
12/30/2004,00:23,1122.25,1122.25,1122.25,1122.25,0,2,2.00
12/30/2004,00:26,1122.25,1122.25,1122.25,1122.25,0,2,2.00
12/30/2004,00:39,1122.50,1122.50,1122.50,1122.50,1,0,1.00
12/30/2004,00:40,1122.25,1122.25,1122.25,1122.25,0,1,1.00
12/30/2004,00:42,1122.50,1122.50,1122.50,1122.50,1,0,1.00
12/30/2004,00:43,1122.25,1122.50,1122.25,1122.25,1,3,4.00
12/30/2004,00:44,1122.50,1122.50,1122.50,1122.50,1,0,1.00
12/30/2004,00:45,1122.50,1122.50,1122.50,1122.50,2,0,2.00
12/30/2004,00:50,1122.25,1122.25,1122.25,1122.25,0,1,1.00
12/30/2004,00:51,1122.50,1122.50,1122.50,1122.50,1,0,1.00
12/30/2004,00:53,1122.50,1122.50,1122.50,1122.50,5,0,5.00
12/30/2004,00:56,1122.25,1122.25,1122.25,1122.25,0,1,1.00
12/30/2004,00:57,1122.25,1122.25,1122.25,1122.25,0,1,1.00
12/30/2004,00:58,1122.25,1122.25,1122.00,1122.00,0,60,60.00
12/30/2004,01:00,1122.00,1122.00,1122.00,1122.00,0,249,249.00
12/30/2004,01:01,1122.00,1122.00,1122.00,1122.00,0,173,173.00
12/30/2004,01:02,1122.00,1122.00,1121.75,1122.00,8,100,108.00
12/30/2004,01:03,1122.00,1122.00,1122.00,1122.00,7,0,7.00
12/30/2004,01:04,1121.75,1121.75,1121.75,1121.75,0,1,1.00
12/30/2004,01:05,1122.00,1122.00,1121.75,1121.75,2,1,3.00
12/30/2004,01:07,1122.00,1122.00,1122.00,1122.00,1,0,1.00
12/30/2004,01:08,1122.00,1122.00,1122.00,1122.00,10,0,10.00
12/30/2004,01:09,1122.25,1122.25,1122.00,1122.25,27,1,28.00
12/30/2004,01:10,1122.25,1122.25,1122.00,1122.25,32,1,33.00
12/30/2004,01:11,1122.00,1122.25,1122.00,1122.00,3,2,5.00
12/30/2004,01:12,1122.25,1122.25,1122.00,1122.25,13,1,14.00
12/30/2004,01:13,1122.25,1122.25,1122.00,1122.00,22,5,27.00
12/30/2004,01:15,1122.00,1122.25,1122.00,1122.00,21,2,23.00
12/30/2004,01:16,1122.25,1122.25,1122.25,1122.25,28,0,28.00
12/30/2004,01:17,1122.25,1122.25,1122.25,1122.25,4,0,4.00
12/30/2004,01:23,1122.25,1122.25,1122.25,1122.25,1,0,1.00
12/30/2004,01:41,1122.25,1122.25,1122.25,1122.25,1,0,1.00
12/30/2004,01:43,1122.25,1122.25,1122.25,1122.25,10,0,10.00
12/30/2004,01:48,1122.25,1122.25,1122.25,1122.25,33,0,33.00
12/30/2004,01:50,1122.25,1122.25,1122.25,1122.25,6,0,6.00
12/30/2004,01:51,1122.25,1122.25,1122.25,1122.25,22,0,22.00
12/30/2004,01:52,1122.25,1122.25,1122.25,1122.25,5,0,5.00
12/30/2004,01:53,1122.00,1122.00,1122.00,1122.00,0,15,15.00
12/30/2004,02:01,1122.00,1122.00,1122.00,1122.00,0,8,8.00
12/30/2004,02:02,1122.00,1122.00,1121.75,1121.75,0,50,50.00
12/30/2004,02:03,1121.75,1122.00,1121.75,1122.00,5,28,33.00
12/30/2004,02:04,1122.00,1122.00,1122.00,1122.00,35,0,35.00
12/30/2004,02:05,1121.75,1121.75,1121.75,1121.75,0,3,3.00
12/30/2004,02:06,1122.00,1122.00,1121.75,1122.00,6,2,8.00
12/30/2004,02:07,1121.75,1122.00,1121.75,1122.00,2,5,7.00
12/30/2004,02:08,1122.00,1122.00,1121.75,1121.75,10,47,57.00
12/30/2004,02:09,1121.50,1121.50,1121.50,1121.50,0,5,5.00
12/30/2004,02:12,1121.50,1121.50,1121.50,1121.50,0,11,11.00
12/30/2004,02:13,1121.50,1121.50,1121.25,1121.50,2,75,77.00
12/30/2004,02:14,1121.50,1121.50,1121.50,1121.50,15,0,15.00
12/30/2004,02:15,1121.50,1121.50,1121.50,1121.50,14,0,14.00
12/30/2004,02:16,1121.50,1121.50,1121.50,1121.50,2,0,2.00
12/30/2004,02:18,1121.50,1121.50,1121.50,1121.50,2,0,2.00
12/30/2004,02:19,1121.50,1121.50,1121.50,1121.50,2,0,2.00
12/30/2004,02:21,1121.50,1121.50,1121.50,1121.50,10,0,10.00
12/30/2004,02:24,1121.50,1121.50,1121.50,1121.50,63,0,63.00
12/30/2004,02:25,1121.50,1121.50,1121.50,1121.50,10,0,10.00
12/30/2004,02:26,1121.50,1121.50,1121.50,1121.50,48,0,48.00
12/30/2004,02:27,1121.50,1121.50,1121.50,1121.50,3,0,3.00
12/30/2004,02:28,1121.50,1121.50,1121.50,1121.50,1,0,1.00
12/30/2004,02:32,1121.50,1121.50,1121.50,1121.50,1,0,1.00
12/30/2004,02:33,1121.75,1121.75,1121.75,1121.75,1,0,1.00
12/30/2004,02:34,1121.50,1121.50,1121.50,1121.50,0,10,10.00
12/30/2004,02:35,1121.50,1121.50,1121.50,1121.50,0,12,12.00
12/30/2004,02:36,1121.50,1121.50,1121.50,1121.50,0,10,10.00
12/30/2004,02:40,1121.75,1121.75,1121.75,1121.75,1,0,1.00
12/30/2004,02:41,1121.50,1121.50,1121.50,1121.50,0,2,2.00
12/30/2004,02:45,1121.75,1121.75,1121.75,1121.75,20,0,20.00
12/30/2004,02:46,1121.75,1121.75,1121.75,1121.75,16,0,16.00
12/30/2004,02:47,1121.75,1121.75,1121.75,1121.75,1,0,1.00
12/30/2004,02:48,1121.75,1121.75,1121.75,1121.75,6,0,6.00
12/30/2004,02:51,1121.75,1121.75,1121.75,1121.75,1,0,1.00
12/30/2004,02:52,1121.75,1121.75,1121.75,1121.75,1,0,1.00
12/30/2004,02:54,1121.75,1121.75,1121.75,1121.75,6,0,6.00
12/30/2004,02:55,1121.75,1121.75,1121.75,1121.75,15,0,15.00
12/30/2004,03:05,1121.75,1121.75,1121.75,1121.75,1,0,1.00
12/30/2004,03:06,1121.50,1121.75,1121.50,1121.75,1,1,2.00
12/30/2004,03:12,1121.50,1121.50,1121.50,1121.50,0,33,33.00
12/30/2004,03:13,1121.50,1121.50,1121.50,1121.50,0,6,6.00
12/30/2004,03:14,1121.25,1121.25,1121.25,1121.25,0,5,5.00
12/30/2004,03:15,1121.50,1121.50,1121.50,1121.50,3,0,3.00
12/30/2004,03:17,1121.25,1121.50,1121.25,1121.50,26,1,27.00
12/30/2004,03:18,1121.50,1121.50,1121.50,1121.50,2,0,2.00
12/30/2004,03:20,1121.25,1121.25,1121.25,1121.25,0,2,2.00
12/30/2004,03:23,1121.25,1121.25,1121.25,1121.25,0,1,1.00
12/30/2004,03:24,1121.50,1121.50,1121.50,1121.50,9,0,9.00
12/30/2004,03:25,1121.50,1121.50,1121.50,1121.50,15,0,15.00
12/30/2004,03:26,1121.50,1121.50,1121.50,1121.50,35,0,35.00
12/30/2004,03:27,1121.50,1121.75,1121.50,1121.75,17,0,17.00
12/30/2004,03:28,1121.50,1121.50,1121.50,1121.50,0,17,17.00
12/30/2004,03:29,1121.50,1121.50,1121.50,1121.50,0,1,1.00
12/30/2004,03:31,1121.75,1121.75,1121.75,1121.75,24,0,24.00
12/30/2004,03:32,1122.00,1122.25,1122.00,1122.25,33,0,33.00
12/30/2004,03:33,1122.00,1122.00,1122.00,1122.00,0,38,38.00
12/30/2004,03:34,1122.00,1122.00,1122.00,1122.00,0,5,5.00
12/30/2004,03:36,1122.00,1122.00,1122.00,1122.00,0,1,1.00
12/30/2004,03:37,1122.00,1122.00,1122.00,1122.00,0,23,23.00
12/30/2004,03:38,1122.00,1122.00,1122.00,1122.00,0,1,1.00
12/30/2004,03:39,1122.00,1122.00,1121.75,1121.75,0,33,33.00
12/30/2004,03:41,1122.00,1122.00,1122.00,1122.00,10,0,10.00
12/30/2004,03:42,1122.00,1122.00,1122.00,1122.00,10,0,10.00
12/30/2004,03:43,1122.00,1122.00,1122.00,1122.00,29,0,29.00
12/30/2004,03:44,1122.25,1122.25,1122.25,1122.25,1,0,1.00
12/30/2004,03:46,1122.00,1122.00,1122.00,1122.00,0,1,1.00
12/30/2004,03:49,1122.25,1122.25,1122.00,1122.00,1,6,7.00
12/30/2004,03:50,1122.00,1122.00,1122.00,1122.00,0,16,16.00
12/30/2004,03:52,1122.00,1122.00,1122.00,1122.00,0,16,16.00
12/30/2004,03:53,1122.00,1122.00,1122.00,1122.00,0,5,5.00
12/30/2004,03:55,1122.00,1122.25,1122.00,1122.00,25,18,43.00
12/30/2004,03:57,1122.25,1122.25,1122.25,1122.25,1,0,1.00
12/30/2004,03:58,1122.00,1122.00,1122.00,1122.00,0,1,1.00
12/30/2004,03:59,1122.25,1122.25,1122.25,1122.25,2,0,2.00
12/30/2004,04:00,1122.25,1122.25,1122.25,1122.25,61,0,61.00
12/30/2004,04:03,1122.25,1122.25,1122.25,1122.25,1,0,1.00
12/30/2004,04:05,1122.00,1122.00,1122.00,1122.00,0,49,49.00
12/30/2004,04:06,1121.75,1121.75,1121.75,1121.75,0,3,3.00
12/30/2004,04:10,1122.00,1122.00,1122.00,1122.00,7,0,7.00
12/30/2004,04:11,1122.00,1122.00,1122.00,1122.00,1,0,1.00
12/30/2004,04:12,1122.00,1122.00,1122.00,1122.00,12,0,12.00
12/30/2004,04:13,1122.25,1122.25,1122.00,1122.00,12,22,34.00
12/30/2004,04:15,1122.00,1122.00,1122.00,1122.00,0,4,4.00
12/30/2004,04:17,1122.00,1122.00,1122.00,1122.00,0,19,19.00
12/30/2004,04:19,1121.75,1122.00,1121.75,1121.75,10,16,26.00
12/30/2004,04:21,1122.00,1122.00,1122.00,1122.00,1,0,1.00
12/30/2004,04:22,1122.00,1122.00,1122.00,1122.00,3,0,3.00
12/30/2004,04:23,1121.75,1121.75,1121.75,1121.75,0,65,65.00
12/30/2004,04:24,1121.75,1121.75,1121.75,1121.75,0,4,4.00
12/30/2004,04:25,1121.75,1121.75,1121.75,1121.75,0,1,1.00
12/30/2004,04:26,1121.75,1121.75,1121.75,1121.75,0,15,15.00
12/30/2004,04:27,1121.75,1121.75,1121.75,1121.75,0,14,14.00
12/30/2004,04:31,1121.75,1122.00,1121.75,1122.00,10,2,12.00
12/30/2004,04:32,1121.75,1122.00,1121.75,1122.00,1,1,2.00
12/30/2004,04:35,1121.75,1121.75,1121.75,1121.75,0,4,4.00
12/30/2004,04:37,1122.00,1122.00,1122.00,1122.00,1,0,1.00
12/30/2004,04:38,1122.00,1122.00,1121.75,1121.75,1,10,11.00
12/30/2004,04:40,1122.00,1122.00,1122.00,1122.00,15,0,15.00
12/30/2004,04:41,1122.25,1122.25,1122.25,1122.25,4,0,4.00
12/30/2004,04:42,1122.25,1122.25,1122.25,1122.25,1,0,1.00
12/30/2004,04:45,1122.00,1122.00,1122.00,1122.00,0,3,3.00
12/30/2004,04:47,1122.00,1122.00,1122.00,1122.00,0,1,1.00
12/30/2004,04:50,1122.25,1122.25,1122.25,1122.25,1,0,1.00
12/30/2004,04:58,1122.25,1122.25,1122.00,1122.25,2,1,3.00
12/30/2004,05:01,1122.25,1122.25,1122.25,1122.25,1,0,1.00
12/30/2004,05:03,1122.25,1122.25,1122.25,1122.25,2,0,2.00
12/30/2004,05:08,1122.25,1122.25,1122.25,1122.25,1,0,1.00
12/30/2004,05:11,1122.25,1122.25,1122.25,1122.25,4,0,4.00
12/30/2004,05:13,1122.25,1122.25,1122.25,1122.25,1,0,1.00
12/30/2004,05:15,1122.25,1122.25,1122.25,1122.25,5,0,5.00
12/30/2004,05:20,1122.00,1122.00,1122.00,1122.00,0,1,1.00
12/30/2004,05:21,1122.25,1122.25,1122.00,1122.00,1,1,2.00
12/30/2004,05:22,1122.25,1122.25,1122.25,1122.25,3,0,3.00
12/30/2004,05:24,1122.00,1122.00,1121.75,1121.75,0,78,78.00
12/30/2004,05:25,1121.75,1121.75,1121.75,1121.75,0,24,24.00
12/30/2004,05:37,1121.75,1121.75,1121.75,1121.75,0,10,10.00
12/30/2004,05:38,1122.00,1122.00,1122.00,1122.00,28,0,28.00
12/30/2004,05:39,1121.75,1121.75,1121.75,1121.75,0,10,10.00
12/30/2004,05:41,1122.00,1122.00,1122.00,1122.00,42,0,42.00
12/30/2004,05:42,1122.00,1122.00,1122.00,1122.00,2,0,2.00
12/30/2004,05:45,1121.75,1121.75,1121.75,1121.75,0,1,1.00
12/30/2004,05:47,1121.75,1121.75,1121.75,1121.75,0,1,1.00
12/30/2004,05:50,1122.00,1122.00,1122.00,1122.00,7,0,7.00
12/30/2004,05:51,1122.00,1122.00,1122.00,1122.00,20,0,20.00
12/30/2004,05:52,1122.00,1122.00,1122.00,1122.00,20,0,20.00
12/30/2004,05:54,1121.75,1121.75,1121.75,1121.75,0,45,45.00
12/30/2004,05:55,1121.75,1121.75,1121.75,1121.75,0,15,15.00
12/30/2004,05:57,1121.75,1121.75,1121.75,1121.75,0,1,1.00
12/30/2004,06:00,1121.75,1121.75,1121.75,1121.75,0,1,1.00
12/30/2004,06:02,1121.75,1121.75,1121.75,1121.75,0,12,12.00
12/30/2004,06:03,1121.75,1121.75,1121.75,1121.75,0,12,12.00
12/30/2004,06:04,1121.75,1121.75,1121.75,1121.75,0,1,1.00
12/30/2004,06:08,1121.75,1121.75,1121.75,1121.75,0,2,2.00
12/30/2004,06:10,1121.75,1121.75,1121.75,1121.75,0,2,2.00
12/30/2004,06:13,1121.75,1121.75,1121.50,1121.50,0,20,20.00
12/30/2004,06:15,1121.75,1121.75,1121.75,1121.75,3,0,3.00
12/30/2004,06:17,1121.75,1121.75,1121.75,1121.75,2,0,2.00
12/30/2004,06:18,1121.75,1121.75,1121.75,1121.75,5,0,5.00
12/30/2004,06:21,1121.75,1121.75,1121.75,1121.75,1,0,1.00
12/30/2004,06:22,1121.75,1121.75,1121.75,1121.75,1,0,1.00
12/30/2004,06:24,1121.50,1121.50,1121.50,1121.50,0,10,10.00
12/30/2004,06:27,1121.75,1121.75,1121.50,1121.50,1,22,23.00
12/30/2004,06:28,1121.50,1121.50,1121.25,1121.25,0,72,72.00
12/30/2004,06:29,1121.50,1121.50,1121.50,1121.50,27,0,27.00
12/30/2004,06:31,1121.50,1121.50,1121.50,1121.50,10,0,10.00
12/30/2004,06:37,1121.50,1121.50,1121.50,1121.50,13,0,13.00
12/30/2004,06:38,1121.50,1121.50,1121.50,1121.50,18,0,18.00
12/30/2004,06:39,1121.50,1121.50,1121.50,1121.50,12,0,12.00
12/30/2004,06:40,1121.50,1121.50,1121.50,1121.50,1,0,1.00
12/30/2004,06:42,1121.50,1121.50,1121.50,1121.50,9,0,9.00
12/30/2004,06:43,1121.50,1121.50,1121.50,1121.50,16,0,16.00
12/30/2004,06:44,1121.50,1121.50,1121.50,1121.50,9,0,9.00
12/30/2004,06:45,1121.50,1121.50,1121.50,1121.50,8,0,8.00
12/30/2004,06:46,1121.50,1121.50,1121.50,1121.50,3,0,3.00
12/30/2004,06:47,1121.50,1121.50,1121.50,1121.50,8,0,8.00
12/30/2004,06:49,1121.50,1121.50,1121.50,1121.50,1,0,1.00
12/30/2004,06:50,1121.50,1121.50,1121.50,1121.50,1,0,1.00
12/30/2004,06:51,1121.25,1121.25,1121.25,1121.25,0,2,2.00
12/30/2004,06:52,1121.25,1121.25,1121.25,1121.25,0,1,1.00
12/30/2004,06:53,1121.50,1121.50,1121.50,1121.50,10,0,10.00
12/30/2004,06:54,1121.75,1122.00,1121.75,1121.75,93,20,113.00
12/30/2004,06:55,1122.00,1122.00,1122.00,1122.00,45,0,45.00
12/30/2004,06:56,1121.75,1121.75,1121.75,1121.75,0,28,28.00
12/30/2004,06:58,1121.75,1121.75,1121.75,1121.75,0,3,3.00
12/30/2004,06:59,1121.75,1121.75,1121.75,1121.75,0,5,5.00
12/30/2004,07:01,1121.50,1121.50,1121.50,1121.50,0,5,5.00
12/30/2004,07:03,1121.50,1121.50,1121.50,1121.50,0,5,5.00
12/30/2004,07:04,1121.75,1121.75,1121.75,1121.75,2,0,2.00
12/30/2004,07:05,1121.75,1121.75,1121.75,1121.75,3,0,3.00
12/30/2004,07:07,1121.75,1121.75,1121.75,1121.75,1,0,1.00
12/30/2004,07:09,1121.75,1121.75,1121.75,1121.75,2,0,2.00
12/30/2004,07:10,1121.75,1121.75,1121.75,1121.75,72,0,72.00
12/30/2004,07:11,1121.75,1121.75,1121.75,1121.75,1,0,1.00
12/30/2004,07:13,1121.75,1121.75,1121.75,1121.75,1,0,1.00
12/30/2004,07:14,1121.75,1121.75,1121.75,1121.75,1,0,1.00
12/30/2004,07:15,1121.75,1122.00,1121.75,1121.75,31,7,38.00
12/30/2004,07:16,1121.75,1121.75,1121.75,1121.75,0,1,1.00
12/30/2004,07:17,1121.75,1122.25,1121.75,1122.25,194,1,195.00
12/30/2004,07:18,1122.25,1122.25,1122.25,1122.25,21,0,21.00
12/30/2004,07:19,1122.25,1122.25,1122.00,1122.00,105,3,108.00
12/30/2004,07:20,1122.00,1122.00,1122.00,1122.00,0,7,7.00
12/30/2004,07:21,1122.25,1122.25,1122.00,1122.25,207,7,214.00
12/30/2004,07:22,1122.25,1122.25,1122.25,1122.25,11,0,11.00
12/30/2004,07:23,1122.25,1122.25,1122.25,1122.25,6,0,6.00
12/30/2004,07:24,1122.00,1122.00,1122.00,1122.00,0,1,1.00
12/30/2004,07:28,1122.25,1122.50,1122.25,1122.50,286,70,356.00
12/30/2004,07:29,1122.50,1122.50,1122.25,1122.25,17,34,51.00
12/30/2004,07:30,1122.25,1122.25,1122.25,1122.25,0,54,54.00
12/30/2004,07:31,1122.50,1122.75,1122.25,1122.50,232,75,307.00
12/30/2004,07:32,1122.50,1123.00,1122.50,1122.75,330,52,382.00
12/30/2004,07:33,1122.75,1123.25,1122.50,1123.00,593,135,728.00
12/30/2004,07:34,1123.00,1123.00,1123.00,1123.00,171,0,171.00
12/30/2004,07:35,1123.00,1123.25,1123.00,1123.00,11,11,22.00
12/30/2004,07:36,1123.25,1123.50,1123.25,1123.25,718,425,1143.00
12/30/2004,07:37,1123.50,1123.50,1123.25,1123.50,39,4,43.00
12/30/2004,07:38,1123.50,1123.50,1123.00,1123.00,3,116,119.00
12/30/2004,07:39,1123.00,1123.25,1123.00,1123.25,112,4,116.00
12/30/2004,07:40,1123.25,1123.50,1123.25,1123.25,81,53,134.00
12/30/2004,07:41,1123.25,1123.25,1123.00,1123.00,0,72,72.00
12/30/2004,07:42,1123.25,1123.25,1122.75,1122.75,3,87,90.00
12/30/2004,07:43,1122.75,1123.00,1122.75,1122.75,32,5,37.00
12/30/2004,07:44,1123.00,1123.00,1123.00,1123.00,16,0,16.00
12/30/2004,07:45,1123.25,1123.75,1123.25,1123.25,230,17,247.00
12/30/2004,07:46,1123.50,1123.50,1122.75,1122.75,3,187,190.00
12/30/2004,07:47,1122.75,1123.00,1122.75,1123.00,3,12,15.00
12/30/2004,07:48,1123.00,1123.00,1122.75,1122.75,1,1,2.00
12/30/2004,07:49,1123.00,1123.00,1123.00,1123.00,14,0,14.00
12/30/2004,07:50,1123.00,1123.00,1122.75,1123.00,3,1,4.00
12/30/2004,07:51,1122.75,1123.00,1122.75,1123.00,4,5,9.00
12/30/2004,07:52,1123.00,1123.00,1123.00,1123.00,8,0,8.00
12/30/2004,07:53,1122.75,1123.00,1122.75,1123.00,3,10,13.00
12/30/2004,07:54,1122.75,1123.00,1122.75,1123.00,47,32,79.00
12/30/2004,07:55,1122.75,1123.00,1122.75,1123.00,1,60,61.00
12/30/2004,07:56,1122.75,1123.00,1122.75,1123.00,1,10,11.00
12/30/2004,07:57,1123.00,1123.00,1122.75,1122.75,20,6,26.00
12/30/2004,07:58,1122.75,1123.00,1122.75,1123.00,2,1,3.00
12/30/2004,07:59,1123.00,1123.00,1122.75,1122.75,4,1,5.00
12/30/2004,08:01,1122.75,1123.00,1122.75,1123.00,2,1,3.00
12/30/2004,08:02,1123.00,1123.00,1123.00,1123.00,195,0,195.00
12/30/2004,08:03,1123.00,1123.00,1123.00,1123.00,46,0,46.00
12/30/2004,08:04,1123.00,1123.25,1123.00,1123.00,151,48,199.00
12/30/2004,08:05,1123.00,1123.00,1123.00,1123.00,0,33,33.00
12/30/2004,08:06,1123.00,1123.00,1122.75,1123.00,4,6,10.00
12/30/2004,08:07,1123.00,1123.00,1123.00,1123.00,7,0,7.00
12/30/2004,08:08,1123.00,1123.00,1122.75,1122.75,23,52,75.00
12/30/2004,08:09,1122.75,1122.75,1122.75,1122.75,0,90,90.00
12/30/2004,08:10,1123.00,1123.00,1122.75,1122.75,10,144,154.00
12/30/2004,08:11,1122.75,1122.75,1122.75,1122.75,0,3,3.00
12/30/2004,08:12,1123.00,1123.00,1123.00,1123.00,10,0,10.00
12/30/2004,08:13,1123.00,1123.00,1122.75,1123.00,25,1,26.00
12/30/2004,08:14,1122.75,1123.00,1122.75,1122.75,3,173,176.00
12/30/2004,08:15,1123.00,1123.00,1123.00,1123.00,1,0,1.00
12/30/2004,08:16,1122.75,1123.00,1122.75,1122.75,4,30,34.00
12/30/2004,08:17,1122.75,1122.75,1122.75,1122.75,0,1,1.00
12/30/2004,08:18,1123.00,1123.00,1122.75,1123.00,3,26,29.00
12/30/2004,08:19,1122.75,1122.75,1122.75,1122.75,0,30,30.00
12/30/2004,08:20,1122.75,1122.75,1122.75,1122.75,0,198,198.00
12/30/2004,08:21,1122.75,1122.75,1122.50,1122.50,0,73,73.00
12/30/2004,08:22,1122.50,1122.50,1122.50,1122.50,0,16,16.00
12/30/2004,08:23,1122.50,1122.75,1122.50,1122.50,2,19,21.00
12/30/2004,08:24,1122.50,1122.75,1122.50,1122.75,9,8,17.00
12/30/2004,08:25,1122.75,1122.75,1122.50,1122.50,5,13,18.00
12/30/2004,08:26,1122.50,1122.75,1122.25,1122.50,5,30,35.00
12/30/2004,08:27,1122.25,1122.50,1122.25,1122.25,4,41,45.00
12/30/2004,08:28,1122.50,1122.50,1122.00,1122.00,18,442,460.00
12/30/2004,08:29,1122.00,1122.25,1121.75,1122.00,53,76,129.00
12/30/2004,08:30,1122.00,1122.25,1122.00,1122.25,303,88,391.00
12/30/2004,08:31,1122.50,1122.50,1121.75,1122.00,537,824,1361.00
12/30/2004,08:32,1122.00,1122.25,1121.75,1122.00,296,514,810.00
12/30/2004,08:33,1122.00,1122.00,1121.50,1121.50,142,937,1079.00
12/30/2004,08:34,1121.50,1122.00,1121.25,1122.00,710,225,935.00
12/30/2004,08:35,1122.00,1122.50,1122.00,1122.50,518,29,547.00
12/30/2004,08:36,1122.50,1123.25,1122.25,1122.75,1294,468,1762.00
12/30/2004,08:37,1123.00,1123.50,1122.75,1123.25,1975,1026,3001.00
12/30/2004,08:38,1123.25,1123.50,1123.00,1123.00,740,390,1130.00
12/30/2004,08:39,1123.00,1123.25,1122.50,1123.00,731,997,1728.00
12/30/2004,08:40,1123.00,1123.50,1123.00,1123.00,751,112,863.00
12/30/2004,08:41,1123.00,1123.25,1122.50,1122.75,302,750,1052.00
12/30/2004,08:42,1123.00,1123.00,1122.50,1122.75,76,286,362.00
12/30/2004,08:43,1122.75,1123.00,1122.50,1122.50,125,250,375.00
12/30/2004,08:44,1122.75,1122.75,1122.50,1122.75,267,39,306.00
12/30/2004,08:45,1122.50,1122.75,1122.25,1122.50,378,726,1104.00
12/30/2004,08:46,1122.75,1123.00,1122.50,1123.00,435,110,545.00
12/30/2004,08:47,1122.75,1123.00,1122.50,1122.50,58,466,524.00
12/30/2004,08:48,1122.50,1122.75,1122.25,1122.50,220,570,790.00
12/30/2004,08:49,1122.75,1123.00,1122.50,1123.00,1787,62,1849.00
12/30/2004,08:50,1123.00,1123.00,1122.50,1122.75,374,655,1029.00
12/30/2004,08:51,1122.75,1122.75,1122.50,1122.50,343,129,472.00
12/30/2004,08:52,1122.50,1122.75,1122.25,1122.25,383,243,626.00
12/30/2004,08:53,1122.50,1122.75,1122.50,1122.50,29,137,166.00
12/30/2004,08:54,1122.25,1122.50,1122.25,1122.25,478,30,508.00
12/30/2004,08:55,1122.25,1122.75,1122.25,1122.50,216,194,410.00
12/30/2004,08:56,1122.50,1122.75,1122.50,1122.50,42,15,57.00
12/30/2004,08:57,1122.50,1122.75,1122.50,1122.50,33,237,270.00
12/30/2004,08:58,1122.50,1123.00,1122.00,1122.75,1499,495,1994.00
12/30/2004,08:59,1122.75,1123.00,1122.75,1122.75,378,252,630.00
12/30/2004,09:00,1122.75,1122.75,1122.25,1122.25,279,477,756.00
12/30/2004,09:01,1122.25,1122.75,1121.75,1121.75,660,1063,1723.00
12/30/2004,09:02,1121.75,1122.75,1121.25,1122.50,2578,858,3436.00
12/30/2004,09:03,1122.50,1122.75,1122.25,1122.50,341,382,723.00
12/30/2004,09:04,1122.25,1122.50,1121.75,1122.00,372,263,635.00
12/30/2004,09:05,1122.25,1122.50,1122.00,1122.25,302,133,435.00
12/30/2004,09:06,1122.25,1122.25,1122.00,1122.25,226,17,243.00
12/30/2004,09:07,1122.25,1122.75,1122.25,1122.50,684,1048,1732.00
12/30/2004,09:08,1122.50,1122.75,1122.00,1122.00,322,210,532.00
12/30/2004,09:09,1122.25,1122.75,1122.00,1122.50,492,356,848.00
12/30/2004,09:10,1122.50,1123.25,1122.50,1123.25,1657,467,2124.00
12/30/2004,09:11,1123.00,1123.25,1122.75,1123.00,744,991,1735.00
12/30/2004,09:12,1123.00,1123.00,1122.25,1122.50,117,615,732.00
12/30/2004,09:13,1122.50,1122.50,1122.00,1122.25,939,293,1232.00
12/30/2004,09:14,1122.25,1123.00,1122.25,1122.50,535,153,688.00
12/30/2004,09:15,1122.75,1123.00,1122.50,1122.50,105,119,224.00
12/30/2004,09:16,1122.75,1123.00,1122.50,1123.00,298,23,321.00
12/30/2004,09:17,1122.75,1123.25,1122.75,1123.00,421,156,577.00
12/30/2004,09:18,1123.00,1124.00,1123.00,1124.00,2286,555,2841.00
12/30/2004,09:19,1124.00,1124.25,1123.50,1123.75,2441,1949,4390.00
12/30/2004,09:20,1123.75,1124.00,1123.50,1123.50,369,812,1181.00
12/30/2004,09:21,1123.50,1123.75,1123.00,1123.50,759,781,1540.00
12/30/2004,09:22,1123.50,1124.00,1123.25,1123.50,845,389,1234.00
12/30/2004,09:23,1123.50,1123.50,1123.00,1123.25,231,410,641.00
12/30/2004,09:24,1123.00,1123.25,1122.75,1123.00,180,253,433.00
12/30/2004,09:25,1123.00,1123.25,1122.75,1123.00,336,267,603.00
12/30/2004,09:26,1123.00,1123.25,1122.75,1123.00,53,221,274.00
12/30/2004,09:27,1123.00,1123.25,1123.00,1123.25,179,18,197.00
12/30/2004,09:28,1123.25,1123.25,1122.75,1122.75,35,300,335.00
12/30/2004,09:29,1123.00,1123.00,1122.75,1123.00,183,1,184.00
12/30/2004,09:30,1123.00,1123.50,1122.75,1123.00,381,106,487.00
12/30/2004,09:31,1123.25,1123.50,1123.00,1123.25,879,116,995.00
12/30/2004,09:32,1123.25,1123.50,1123.00,1123.00,703,498,1201.00
12/30/2004,09:33,1123.00,1123.50,1123.00,1123.25,274,13,287.00
12/30/2004,09:34,1123.50,1123.50,1123.00,1123.00,43,186,229.00
12/30/2004,09:35,1123.00,1123.25,1122.75,1122.75,10,362,372.00
12/30/2004,09:36,1122.75,1123.00,1122.75,1122.75,4,210,214.00
12/30/2004,09:37,1122.75,1123.00,1122.75,1123.00,64,4,68.00
12/30/2004,09:38,1123.00,1123.00,1122.50,1122.50,123,461,584.00
12/30/2004,09:39,1122.50,1123.00,1122.50,1122.75,252,29,281.00
12/30/2004,09:40,1123.00,1123.00,1122.75,1123.00,220,145,365.00
12/30/2004,09:41,1123.00,1123.25,1123.00,1123.00,21,81,102.00
12/30/2004,09:42,1123.00,1123.25,1123.00,1123.00,30,21,51.00
12/30/2004,09:43,1123.00,1123.25,1123.00,1123.00,8,76,84.00
12/30/2004,09:44,1123.00,1123.25,1123.00,1123.00,7,74,81.00
12/30/2004,09:45,1123.00,1123.25,1122.75,1122.75,11,340,351.00
12/30/2004,09:46,1122.75,1123.00,1122.75,1123.00,28,158,186.00
12/30/2004,09:47,1122.75,1122.75,1122.25,1122.50,382,932,1314.00
12/30/2004,09:48,1122.50,1123.00,1122.50,1122.75,237,38,275.00
12/30/2004,09:49,1122.75,1123.00,1122.50,1122.75,282,343,625.00
12/30/2004,09:50,1122.75,1123.00,1122.50,1122.75,167,42,209.00
12/30/2004,09:51,1122.75,1122.75,1122.00,1122.25,499,1133,1632.00
12/30/2004,09:52,1122.50,1122.75,1122.25,1122.75,224,283,507.00
12/30/2004,09:53,1122.75,1122.75,1122.25,1122.50,456,297,753.00
12/30/2004,09:54,1122.50,1122.75,1122.25,1122.50,98,41,139.00
12/30/2004,09:55,1122.75,1122.75,1122.25,1122.50,37,104,141.00
12/30/2004,09:56,1122.50,1122.75,1122.50,1122.50,7,62,69.00
12/30/2004,09:57,1122.75,1122.75,1122.50,1122.50,5,62,67.00
12/30/2004,09:58,1122.50,1122.75,1122.50,1122.75,185,93,278.00
12/30/2004,09:59,1122.75,1122.75,1122.50,1122.75,155,4,159.00
12/30/2004,10:00,1122.75,1122.75,1122.50,1122.50,37,139,176.00
12/30/2004,10:01,1122.75,1122.75,1122.25,1122.50,127,453,580.00
12/30/2004,10:02,1122.25,1122.50,1121.75,1122.00,278,1455,1733.00
12/30/2004,10:03,1122.00,1122.25,1121.75,1122.00,544,305,849.00
12/30/2004,10:04,1122.00,1122.25,1122.00,1122.25,448,48,496.00
12/30/2004,10:05,1122.25,1122.50,1122.00,1122.00,226,132,358.00
12/30/2004,10:06,1122.00,1122.50,1122.00,1122.25,124,118,242.00
12/30/2004,10:07,1122.25,1122.50,1121.50,1121.75,84,1245,1329.00
12/30/2004,10:08,1121.75,1122.00,1121.25,1121.75,764,857,1621.00
12/30/2004,10:09,1121.75,1122.00,1121.75,1122.00,403,93,496.00
12/30/2004,10:10,1122.00,1122.25,1121.75,1122.00,428,213,641.00
12/30/2004,10:11,1122.25,1122.25,1122.00,1122.25,12,160,172.00
12/30/2004,10:12,1122.00,1122.50,1122.00,1122.25,490,156,646.00
12/30/2004,10:13,1122.50,1122.50,1122.00,1122.25,103,284,387.00
12/30/2004,10:14,1122.25,1122.25,1122.00,1122.00,157,25,182.00
12/30/2004,10:15,1122.00,1122.25,1122.00,1122.00,15,114,129.00
12/30/2004,10:16,1122.25,1122.25,1121.75,1122.00,185,238,423.00
12/30/2004,10:17,1122.00,1122.50,1122.00,1122.50,256,82,338.00
12/30/2004,10:18,1122.25,1122.25,1122.00,1122.00,1,102,103.00
12/30/2004,10:19,1122.00,1122.25,1122.00,1122.25,114,5,119.00
12/30/2004,10:20,1122.25,1122.50,1122.25,1122.25,25,36,61.00
12/30/2004,10:21,1122.50,1122.75,1122.25,1122.50,566,195,761.00
12/30/2004,10:22,1122.50,1122.50,1122.25,1122.25,120,76,196.00
12/30/2004,10:23,1122.50,1122.50,1122.00,1122.00,4,176,180.00
12/30/2004,10:24,1122.00,1122.25,1121.75,1122.00,215,145,360.00
12/30/2004,10:25,1122.00,1122.50,1122.00,1122.25,194,56,250.00
12/30/2004,10:26,1122.25,1122.50,1122.25,1122.25,203,265,468.00
12/30/2004,10:27,1122.50,1122.50,1121.50,1122.00,193,957,1150.00
12/30/2004,10:28,1122.00,1122.00,1121.75,1122.00,299,626,925.00
12/30/2004,10:29,1121.75,1122.75,1121.75,1122.50,870,110,980.00
12/30/2004,10:30,1122.25,1122.50,1122.25,1122.50,25,394,419.00
12/30/2004,10:31,1122.25,1122.50,1122.25,1122.50,9,57,66.00
12/30/2004,10:32,1122.25,1122.50,1122.25,1122.25,1,121,122.00
12/30/2004,10:33,1122.00,1122.25,1122.00,1122.25,84,7,91.00
12/30/2004,10:34,1122.25,1122.50,1122.25,1122.25,180,3,183.00
12/30/2004,10:35,1122.25,1122.50,1122.25,1122.50,451,38,489.00
12/30/2004,10:36,1122.50,1122.75,1122.50,1122.75,30,38,68.00
12/30/2004,10:37,1122.75,1122.75,1122.50,1122.50,10,18,28.00
12/30/2004,10:38,1122.75,1122.75,1122.25,1122.25,178,252,430.00
12/30/2004,10:39,1122.25,1122.50,1122.25,1122.50,148,20,168.00
12/30/2004,10:40,1122.50,1122.50,1122.25,1122.50,83,4,87.00
12/30/2004,10:41,1122.50,1122.50,1122.00,1122.25,201,306,507.00
12/30/2004,10:42,1122.50,1122.50,1122.00,1122.25,120,147,267.00
12/30/2004,10:43,1122.25,1122.50,1122.25,1122.25,19,8,27.00
12/30/2004,10:44,1122.25,1122.25,1122.00,1122.25,101,304,405.00
12/30/2004,10:45,1122.25,1122.50,1122.25,1122.25,33,2,35.00
12/30/2004,10:46,1122.50,1122.75,1122.50,1122.50,449,92,541.00
12/30/2004,10:47,1122.50,1122.50,1122.25,1122.25,21,175,196.00
12/30/2004,10:48,1122.50,1122.50,1122.25,1122.25,4,461,465.00
12/30/2004,10:49,1122.00,1122.25,1122.00,1122.25,167,15,182.00
12/30/2004,10:50,1122.00,1122.25,1121.75,1122.25,427,512,939.00
12/30/2004,10:51,1122.25,1122.50,1122.00,1122.25,144,361,505.00
12/30/2004,10:52,1122.00,1122.25,1122.00,1122.00,12,450,462.00
12/30/2004,10:53,1122.00,1122.50,1122.00,1122.00,327,216,543.00
12/30/2004,10:54,1122.25,1122.50,1122.25,1122.25,401,83,484.00
12/30/2004,10:55,1122.25,1122.50,1122.00,1122.25,107,97,204.00
12/30/2004,10:56,1122.50,1122.50,1122.25,1122.25,2,86,88.00
12/30/2004,10:57,1122.50,1122.75,1122.25,1122.25,721,238,959.00
12/30/2004,10:58,1122.50,1122.75,1122.25,1122.50,136,18,154.00
12/30/2004,10:59,1122.50,1122.75,1122.25,1122.50,79,135,214.00
12/30/2004,11:00,1122.75,1122.75,1122.50,1122.50,81,191,272.00
12/30/2004,11:01,1122.50,1122.75,1122.25,1122.25,14,58,72.00
12/30/2004,11:02,1122.25,1122.50,1122.25,1122.50,17,24,41.00
12/30/2004,11:03,1122.25,1122.50,1122.25,1122.50,13,272,285.00
12/30/2004,11:04,1122.50,1122.50,1122.50,1122.50,33,0,33.00
12/30/2004,11:05,1122.25,1122.50,1122.25,1122.25,52,3,55.00
12/30/2004,11:06,1122.50,1122.50,1122.25,1122.25,17,12,29.00
12/30/2004,11:07,1122.50,1122.50,1122.00,1122.25,66,671,737.00
12/30/2004,11:08,1122.00,1122.25,1122.00,1122.25,262,5,267.00
12/30/2004,11:09,1122.25,1122.25,1122.00,1122.00,167,8,175.00
12/30/2004,11:10,1122.25,1122.50,1122.00,1122.25,45,8,53.00
12/30/2004,11:11,1122.25,1122.50,1122.00,1122.25,22,224,246.00
12/30/2004,11:12,1122.25,1122.50,1122.00,1122.25,146,101,247.00
12/30/2004,11:13,1122.25,1122.50,1122.25,1122.25,2,13,15.00
12/30/2004,11:14,1122.25,1122.50,1122.25,1122.25,1,218,219.00
12/30/2004,11:15,1122.25,1122.50,1122.00,1122.25,57,280,337.00
12/30/2004,11:16,1122.50,1122.50,1122.25,1122.25,4,136,140.00
12/30/2004,11:17,1122.00,1122.25,1122.00,1122.25,10,7,17.00
12/30/2004,11:18,1122.25,1122.25,1122.00,1122.00,53,12,65.00
12/30/2004,11:19,1122.25,1122.25,1122.00,1122.00,8,317,325.00
12/30/2004,11:20,1122.00,1122.25,1122.00,1122.25,3,11,14.00
12/30/2004,11:21,1122.00,1122.25,1122.00,1122.00,10,45,55.00
12/30/2004,11:22,1122.00,1122.25,1122.00,1122.00,20,19,39.00
12/30/2004,11:23,1122.25,1122.25,1122.00,1122.00,15,13,28.00
12/30/2004,11:24,1122.00,1122.25,1122.00,1122.00,12,18,30.00
12/30/2004,11:25,1122.00,1122.25,1122.00,1122.25,36,194,230.00
12/30/2004,11:26,1122.00,1122.25,1122.00,1122.25,20,21,41.00
12/30/2004,11:27,1122.00,1122.25,1122.00,1122.25,362,8,370.00
12/30/2004,11:28,1122.25,1122.25,1122.00,1122.25,96,12,108.00
12/30/2004,11:29,1122.25,1122.25,1122.00,1122.00,72,4,76.00
12/30/2004,11:30,1122.25,1122.25,1122.00,1122.00,67,203,270.00
12/30/2004,11:31,1122.00,1122.25,1122.00,1122.25,146,1,147.00
12/30/2004,11:32,1122.25,1122.75,1122.25,1122.50,516,78,594.00
12/30/2004,11:33,1122.75,1122.75,1122.25,1122.75,453,74,527.00
12/30/2004,11:34,1122.75,1122.75,1122.50,1122.75,166,38,204.00
12/30/2004,11:35,1122.50,1122.75,1122.25,1122.50,153,128,281.00
12/30/2004,11:36,1122.50,1122.75,1122.25,1122.25,177,22,199.00
12/30/2004,11:37,1122.50,1122.50,1122.25,1122.50,33,2,35.00
12/30/2004,11:38,1122.25,1122.75,1122.25,1122.50,104,15,119.00
12/30/2004,11:39,1122.50,1122.50,1122.25,1122.25,96,53,149.00
12/30/2004,11:40,1122.50,1122.75,1122.25,1122.50,65,74,139.00
12/30/2004,11:41,1122.75,1122.75,1122.50,1122.50,15,2,17.00
12/30/2004,11:42,1122.50,1122.75,1122.50,1122.75,215,9,224.00
12/30/2004,11:43,1122.75,1122.75,1122.50,1122.50,56,9,65.00
12/30/2004,11:44,1122.75,1122.75,1122.50,1122.75,518,2,520.00
12/30/2004,11:45,1122.50,1123.00,1122.50,1122.75,237,21,258.00
12/30/2004,11:46,1123.00,1123.00,1122.50,1122.75,115,314,429.00
12/30/2004,11:47,1122.75,1122.75,1122.75,1122.75,0,96,96.00
12/30/2004,11:48,1122.75,1122.75,1122.50,1122.75,145,137,282.00
12/30/2004,11:49,1122.75,1122.75,1122.50,1122.75,255,7,262.00
12/30/2004,11:50,1122.75,1122.75,1122.50,1122.75,270,12,282.00
12/30/2004,11:51,1122.75,1122.75,1122.50,1122.75,87,1,88.00
12/30/2004,11:52,1122.75,1122.75,1122.50,1122.50,70,4,74.00
12/30/2004,11:53,1122.50,1122.75,1122.50,1122.75,5,35,40.00
12/30/2004,11:54,1122.50,1122.75,1122.50,1122.50,1,25,26.00
12/30/2004,11:55,1122.75,1122.75,1122.50,1122.50,230,58,288.00
12/30/2004,11:56,1122.50,1122.75,1122.50,1122.50,3,47,50.00
12/30/2004,11:57,1122.75,1122.75,1122.50,1122.50,134,3,137.00
12/30/2004,11:58,1122.75,1122.75,1122.50,1122.75,6,133,139.00
12/30/2004,11:59,1122.75,1122.75,1122.50,1122.50,24,19,43.00
12/30/2004,12:00,1122.50,1122.75,1122.50,1122.75,35,4,39.00
12/30/2004,12:01,1122.75,1122.75,1122.50,1122.75,9,12,21.00
12/30/2004,12:02,1122.75,1122.75,1122.25,1122.50,57,309,366.00
12/30/2004,12:03,1122.50,1122.75,1122.25,1122.50,382,395,777.00
12/30/2004,12:04,1122.50,1122.75,1122.50,1122.50,7,23,30.00
12/30/2004,12:05,1122.50,1122.75,1122.50,1122.50,1,20,21.00
12/30/2004,12:06,1122.50,1122.75,1122.25,1122.50,127,105,232.00
12/30/2004,12:07,1122.50,1122.75,1122.50,1122.50,2,194,196.00
12/30/2004,12:08,1122.50,1122.75,1122.50,1122.75,22,35,57.00
12/30/2004,12:09,1122.50,1122.75,1122.50,1122.50,4,103,107.00
12/30/2004,12:10,1122.50,1122.50,1122.50,1122.50,0,108,108.00
12/30/2004,12:11,1122.50,1122.75,1122.25,1122.50,8,443,451.00
12/30/2004,12:12,1122.75,1123.00,1122.75,1122.75,321,152,473.00
12/30/2004,12:13,1123.00,1123.00,1122.50,1122.50,38,85,123.00
12/30/2004,12:14,1122.75,1122.75,1122.50,1122.50,6,1,7.00
12/30/2004,12:15,1122.75,1122.75,1122.50,1122.75,373,29,402.00
12/30/2004,12:16,1122.75,1123.00,1122.50,1122.50,197,5,202.00
12/30/2004,12:17,1122.75,1122.75,1122.50,1122.50,319,107,426.00
12/30/2004,12:18,1122.75,1122.75,1122.50,1122.75,218,1,219.00
12/30/2004,12:19,1122.75,1122.75,1122.75,1122.75,8,0,8.00
12/30/2004,12:20,1122.75,1123.00,1122.50,1123.00,80,1,81.00
12/30/2004,12:21,1122.75,1123.00,1122.75,1122.75,7,69,76.00
12/30/2004,12:22,1122.75,1123.00,1122.75,1123.00,5,7,12.00
12/30/2004,12:23,1123.00,1123.50,1123.00,1123.50,2307,44,2351.00
12/30/2004,12:24,1123.50,1123.50,1123.25,1123.50,1231,131,1362.00
12/30/2004,12:25,1123.50,1123.75,1123.25,1123.50,291,65,356.00
12/30/2004,12:26,1123.50,1123.50,1123.25,1123.50,38,7,45.00
12/30/2004,12:27,1123.50,1123.50,1123.25,1123.50,28,4,32.00
12/30/2004,12:28,1123.50,1123.75,1123.25,1123.50,732,541,1273.00
12/30/2004,12:29,1123.50,1123.50,1123.25,1123.25,109,7,116.00
12/30/2004,12:30,1123.50,1123.50,1123.25,1123.25,112,70,182.00
12/30/2004,12:31,1123.50,1123.50,1123.25,1123.25,196,15,211.00
12/30/2004,12:32,1123.50,1123.50,1123.25,1123.50,211,18,229.00
12/30/2004,12:33,1123.50,1123.50,1123.25,1123.25,189,2,191.00
12/30/2004,12:34,1123.50,1123.50,1123.25,1123.25,1,425,426.00
12/30/2004,12:35,1123.25,1123.25,1123.00,1123.00,16,28,44.00
12/30/2004,12:36,1123.00,1123.25,1123.00,1123.25,37,2,39.00
12/30/2004,12:37,1123.00,1123.25,1123.00,1123.00,60,442,502.00
12/30/2004,12:38,1123.25,1123.25,1123.00,1123.25,11,35,46.00
12/30/2004,12:39,1123.25,1123.25,1123.00,1123.00,10,183,193.00
12/30/2004,12:40,1123.00,1123.00,1122.75,1123.00,99,204,303.00
12/30/2004,12:41,1123.00,1123.00,1122.75,1123.00,106,12,118.00
12/30/2004,12:42,1123.00,1123.25,1122.75,1123.25,226,5,231.00
12/30/2004,12:43,1123.00,1123.25,1123.00,1123.00,9,14,23.00
12/30/2004,12:44,1123.00,1123.25,1123.00,1123.25,5,2,7.00
12/30/2004,12:45,1123.25,1123.25,1123.25,1123.25,8,0,8.00
12/30/2004,12:46,1123.25,1123.50,1123.00,1123.25,312,24,336.00
12/30/2004,12:47,1123.25,1123.50,1123.00,1123.25,17,191,208.00
12/30/2004,12:48,1123.25,1123.25,1123.25,1123.25,62,0,62.00
12/30/2004,12:49,1123.25,1123.50,1123.25,1123.50,15,8,23.00
12/30/2004,12:50,1123.50,1124.00,1123.50,1123.75,1166,308,1474.00
12/30/2004,12:51,1123.75,1124.00,1123.50,1123.75,189,127,316.00
12/30/2004,12:52,1123.75,1124.00,1123.50,1123.75,239,45,284.00
12/30/2004,12:53,1123.50,1124.00,1123.50,1123.75,122,12,134.00
12/30/2004,12:54,1124.00,1124.00,1123.75,1123.75,8,203,211.00
12/30/2004,12:55,1123.75,1124.00,1123.50,1123.75,88,206,294.00
12/30/2004,12:56,1124.00,1124.00,1123.75,1124.00,96,152,248.00
12/30/2004,12:57,1123.75,1123.75,1123.75,1123.75,0,18,18.00
12/30/2004,12:58,1123.75,1124.00,1123.75,1124.00,43,60,103.00
12/30/2004,12:59,1124.00,1124.00,1123.50,1123.50,71,767,838.00
12/30/2004,13:00,1123.50,1123.75,1123.50,1123.75,81,42,123.00
12/30/2004,13:01,1123.75,1123.75,1123.50,1123.75,83,31,114.00
12/30/2004,13:02,1123.50,1123.75,1123.50,1123.75,209,14,223.00
12/30/2004,13:03,1123.75,1123.75,1123.50,1123.50,17,56,73.00
12/30/2004,13:04,1123.75,1123.75,1123.50,1123.50,146,14,160.00
12/30/2004,13:05,1123.50,1123.75,1123.50,1123.50,6,16,22.00
12/30/2004,13:06,1123.50,1123.75,1123.50,1123.50,16,179,195.00
12/30/2004,13:07,1123.75,1123.75,1123.50,1123.75,16,5,21.00
12/30/2004,13:08,1123.75,1123.75,1123.50,1123.50,21,357,378.00
12/30/2004,13:09,1123.75,1123.75,1123.50,1123.75,243,53,296.00
12/30/2004,13:10,1123.75,1123.75,1123.50,1123.50,66,5,71.00
12/30/2004,13:11,1123.75,1123.75,1123.50,1123.75,110,3,113.00
12/30/2004,13:12,1123.75,1124.00,1123.75,1124.00,335,5,340.00
12/30/2004,13:13,1124.00,1124.25,1123.75,1124.25,591,20,611.00
12/30/2004,13:14,1124.25,1124.25,1124.00,1124.00,625,38,663.00
12/30/2004,13:15,1124.00,1124.25,1124.00,1124.25,242,31,273.00
12/30/2004,13:16,1124.25,1124.25,1123.75,1124.00,225,469,694.00
12/30/2004,13:17,1124.00,1124.00,1123.75,1123.75,7,120,127.00
12/30/2004,13:18,1123.75,1124.00,1123.75,1124.00,7,6,13.00
12/30/2004,13:19,1124.00,1124.00,1123.75,1124.00,67,43,110.00
12/30/2004,13:20,1124.00,1124.00,1123.75,1123.75,44,2,46.00
12/30/2004,13:21,1123.75,1124.00,1123.75,1123.75,7,271,278.00
12/30/2004,13:22,1123.50,1123.75,1123.25,1123.25,26,262,288.00
12/30/2004,13:23,1123.25,1123.50,1123.25,1123.25,21,59,80.00
12/30/2004,13:24,1123.25,1123.50,1123.25,1123.50,37,12,49.00
12/30/2004,13:25,1123.25,1123.75,1123.25,1123.25,303,203,506.00
12/30/2004,13:26,1123.50,1123.50,1123.25,1123.50,227,33,260.00
12/30/2004,13:27,1123.50,1123.75,1123.25,1123.25,63,40,103.00
12/30/2004,13:28,1123.25,1123.50,1123.25,1123.50,43,65,108.00
12/30/2004,13:29,1123.25,1123.50,1123.00,1123.50,298,731,1029.00
12/30/2004,13:30,1123.50,1123.50,1123.25,1123.50,20,134,154.00
12/30/2004,13:31,1123.25,1123.50,1123.25,1123.50,146,7,153.00
12/30/2004,13:32,1123.25,1123.50,1123.25,1123.50,21,117,138.00
12/30/2004,13:33,1123.25,1123.75,1123.25,1123.50,273,293,566.00
12/30/2004,13:34,1123.75,1123.75,1123.50,1123.50,16,32,48.00
12/30/2004,13:35,1123.75,1123.75,1123.50,1123.75,13,4,17.00
12/30/2004,13:36,1123.50,1124.00,1123.50,1124.00,1030,19,1049.00
12/30/2004,13:37,1123.75,1124.00,1123.75,1124.00,5,250,255.00
12/30/2004,13:38,1123.75,1124.00,1123.75,1124.00,31,9,40.00
12/30/2004,13:39,1123.75,1124.00,1123.75,1124.00,82,154,236.00
12/30/2004,13:40,1124.00,1124.00,1123.50,1124.00,165,320,485.00
12/30/2004,13:41,1123.75,1124.00,1123.75,1124.00,563,1,564.00
12/30/2004,13:42,1124.00,1124.25,1124.00,1124.25,149,17,166.00
12/30/2004,13:43,1124.25,1124.25,1124.00,1124.00,192,45,237.00
12/30/2004,13:44,1124.00,1124.25,1124.00,1124.00,4,411,415.00
12/30/2004,13:45,1124.00,1124.25,1123.75,1123.75,26,70,96.00
12/30/2004,13:46,1123.75,1124.00,1123.50,1123.75,14,213,227.00
12/30/2004,13:47,1123.75,1124.00,1123.75,1123.75,119,252,371.00
12/30/2004,13:48,1123.75,1123.75,1123.50,1123.75,131,10,141.00
12/30/2004,13:49,1124.00,1124.00,1123.75,1123.75,15,15,30.00
12/30/2004,13:50,1124.00,1124.00,1123.75,1123.75,2,1,3.00
12/30/2004,13:51,1123.75,1124.00,1123.75,1123.75,92,32,124.00
12/30/2004,13:52,1123.75,1124.00,1123.75,1124.00,6,8,14.00
12/30/2004,13:53,1123.75,1124.00,1123.75,1123.75,14,12,26.00
12/30/2004,13:54,1123.75,1124.00,1123.50,1123.50,16,462,478.00
12/30/2004,13:55,1123.75,1123.75,1123.50,1123.50,21,3,24.00
12/30/2004,13:56,1123.50,1123.75,1123.50,1123.75,48,7,55.00
12/30/2004,13:57,1123.75,1123.75,1123.50,1123.50,68,4,72.00
12/30/2004,13:58,1123.75,1123.75,1123.50,1123.75,314,4,318.00
12/30/2004,13:59,1123.75,1124.00,1123.75,1124.00,13,264,277.00
12/30/2004,14:00,1124.00,1124.00,1123.75,1123.75,14,7,21.00
12/30/2004,14:01,1123.75,1123.75,1123.75,1123.75,0,38,38.00
12/30/2004,14:02,1123.75,1124.00,1123.75,1124.00,25,35,60.00
12/30/2004,14:03,1123.75,1124.00,1123.75,1124.00,9,9,18.00
12/30/2004,14:04,1124.00,1124.00,1123.75,1124.00,7,1,8.00
12/30/2004,14:05,1124.00,1124.00,1123.75,1123.75,8,23,31.00
12/30/2004,14:06,1123.75,1124.00,1123.75,1124.00,155,7,162.00
12/30/2004,14:07,1124.00,1124.00,1123.75,1124.00,4,5,9.00
12/30/2004,14:08,1124.00,1124.00,1123.75,1124.00,15,6,21.00
12/30/2004,14:09,1124.00,1124.00,1123.75,1124.00,5,1,6.00
12/30/2004,14:10,1124.00,1124.00,1123.75,1124.00,11,11,22.00
12/30/2004,14:11,1123.75,1124.00,1123.50,1123.75,205,358,563.00
12/30/2004,14:12,1123.50,1123.75,1123.50,1123.75,95,7,102.00
12/30/2004,14:13,1123.75,1123.75,1123.50,1123.75,45,11,56.00
12/30/2004,14:14,1123.50,1123.75,1123.50,1123.75,15,9,24.00
12/30/2004,14:15,1123.75,1123.75,1123.50,1123.75,80,24,104.00
12/30/2004,14:16,1123.50,1123.75,1123.50,1123.75,76,8,84.00
12/30/2004,14:17,1123.75,1124.00,1123.75,1123.75,326,14,340.00
12/30/2004,14:18,1123.75,1124.00,1123.75,1124.00,28,5,33.00
12/30/2004,14:19,1123.75,1124.00,1123.75,1124.00,18,68,86.00
12/30/2004,14:20,1123.75,1123.75,1123.50,1123.75,30,308,338.00
12/30/2004,14:21,1123.75,1123.75,1123.50,1123.50,66,13,79.00
12/30/2004,14:22,1123.75,1123.75,1123.25,1123.50,236,885,1121.00
12/30/2004,14:23,1123.50,1123.50,1123.00,1123.00,147,959,1106.00
12/30/2004,14:24,1123.00,1123.25,1122.75,1123.25,277,877,1154.00
12/30/2004,14:25,1123.00,1123.25,1123.00,1123.00,71,18,89.00
12/30/2004,14:26,1123.00,1123.25,1123.00,1123.25,8,175,183.00
12/30/2004,14:27,1123.00,1123.25,1123.00,1123.00,12,322,334.00
12/30/2004,14:28,1123.00,1123.25,1122.75,1123.25,43,328,371.00
12/30/2004,14:29,1123.25,1123.25,1123.00,1123.25,249,22,271.00
12/30/2004,14:30,1123.25,1123.25,1123.00,1123.00,34,11,45.00
12/30/2004,14:31,1123.00,1123.25,1123.00,1123.25,130,270,400.00
12/30/2004,14:32,1123.00,1123.25,1123.00,1123.25,486,46,532.00
12/30/2004,14:33,1123.25,1123.25,1123.25,1123.25,116,0,116.00
12/30/2004,14:34,1123.25,1123.50,1123.00,1123.50,611,98,709.00
12/30/2004,14:35,1123.25,1123.50,1123.25,1123.50,224,5,229.00
12/30/2004,14:36,1123.50,1123.75,1123.50,1123.75,279,286,565.00
12/30/2004,14:37,1123.50,1124.00,1123.50,1123.75,555,311,866.00
12/30/2004,14:38,1123.75,1123.75,1123.50,1123.75,8,65,73.00
12/30/2004,14:39,1123.75,1123.75,1123.50,1123.50,18,95,113.00
12/30/2004,14:40,1123.75,1123.75,1123.50,1123.75,29,12,41.00
12/30/2004,14:41,1123.75,1123.75,1123.50,1123.50,136,10,146.00
12/30/2004,14:42,1123.75,1123.75,1123.50,1123.75,101,7,108.00
12/30/2004,14:43,1123.75,1123.75,1123.50,1123.75,60,14,74.00
12/30/2004,14:44,1123.75,1124.00,1123.50,1123.75,393,364,757.00
12/30/2004,14:45,1123.75,1123.75,1123.50,1123.75,61,154,215.00
12/30/2004,14:46,1123.75,1123.75,1123.25,1123.50,218,902,1120.00
12/30/2004,14:47,1123.25,1123.50,1123.00,1123.00,510,411,921.00
12/30/2004,14:48,1123.25,1123.25,1123.00,1123.00,23,20,43.00
12/30/2004,14:49,1123.25,1123.50,1123.25,1123.25,370,28,398.00
12/30/2004,14:50,1123.25,1123.25,1123.00,1123.25,19,416,435.00
12/30/2004,14:51,1123.00,1123.25,1123.00,1123.25,34,39,73.00
12/30/2004,14:52,1123.25,1123.25,1122.75,1123.00,11,683,694.00
12/30/2004,14:53,1123.00,1123.00,1122.75,1122.75,12,319,331.00
12/30/2004,14:54,1122.75,1122.75,1122.25,1122.50,77,1854,1931.00
12/30/2004,14:55,1122.50,1122.50,1122.25,1122.50,431,392,823.00
12/30/2004,14:56,1122.50,1122.50,1122.00,1122.00,256,1694,1950.00
12/30/2004,14:57,1122.25,1122.25,1122.00,1122.25,813,150,963.00
12/30/2004,14:58,1122.25,1122.25,1122.00,1122.00,80,1386,1466.00
12/30/2004,14:59,1122.00,1122.00,1121.50,1121.50,273,2051,2324.00
12/30/2004,15:00,1121.75,1121.75,1120.50,1120.75,1739,7151,8890.00
12/30/2004,15:01,1121.00,1121.25,1120.50,1121.00,2152,2243,4395.00
12/30/2004,15:02,1121.00,1121.00,1120.25,1120.75,771,1031,1802.00
12/30/2004,15:03,1120.75,1120.75,1120.50,1120.75,364,201,565.00
12/30/2004,15:04,1120.75,1120.75,1120.25,1120.25,354,575,929.00
12/30/2004,15:05,1120.25,1120.50,1120.00,1120.25,223,908,1131.00
12/30/2004,15:06,1120.25,1120.50,1120.00,1120.50,954,210,1164.00
12/30/2004,15:07,1120.25,1120.50,1120.25,1120.25,385,436,821.00
12/30/2004,15:08,1120.25,1120.50,1120.00,1120.00,243,175,418.00
12/30/2004,15:09,1120.25,1120.25,1119.50,1119.50,180,1655,1835.00
12/30/2004,15:10,1119.75,1119.75,1118.75,1119.50,1847,2101,3948.00
12/30/2004,15:11,1119.50,1120.25,1119.25,1120.00,1593,108,1701.00
12/30/2004,15:12,1120.25,1120.25,1119.50,1119.50,36,852,888.00
12/30/2004,15:13,1119.75,1119.75,1119.25,1119.50,279,532,811.00
12/30/2004,15:14,1119.50,1119.75,1119.50,1119.50,258,379,637.00
12/30/2004,15:15,1119.50,1120.25,1119.25,1119.75,1632,1064,2696.00
12/30/2004,15:16,1120.00,1120.25,1120.00,1120.00,6,9,15.00
12/30/2004,15:31,1120.00,1120.25,1120.00,1120.00,91,74,165.00
12/30/2004,15:32,1120.00,1120.25,1120.00,1120.00,8,37,45.00
12/30/2004,15:33,1120.25,1120.25,1120.25,1120.25,67,0,67.00
12/30/2004,15:34,1120.25,1120.75,1120.25,1120.75,121,2,123.00
12/30/2004,15:35,1120.75,1120.75,1120.50,1120.75,30,20,50.00
12/30/2004,15:36,1120.75,1121.00,1120.75,1120.75,45,13,58.00
12/30/2004,15:37,1120.75,1121.00,1120.50,1120.75,13,13,26.00
12/30/2004,15:38,1120.75,1121.00,1120.75,1120.75,5,16,21.00
12/30/2004,15:39,1120.75,1120.75,1120.75,1120.75,0,5,5.00
12/30/2004,15:40,1120.75,1120.75,1120.50,1120.50,0,6,6.00
12/30/2004,15:41,1120.75,1121.00,1120.75,1121.00,64,0,64.00
12/30/2004,15:42,1120.75,1120.75,1120.75,1120.75,0,24,24.00
12/30/2004,15:43,1120.75,1120.75,1120.75,1120.75,0,9,9.00
12/30/2004,15:44,1120.75,1121.00,1120.75,1121.00,5,4,9.00
12/30/2004,15:45,1121.00,1121.00,1121.00,1121.00,8,0,8.00
12/30/2004,15:47,1121.00,1121.00,1121.00,1121.00,1,0,1.00
12/30/2004,15:48,1120.75,1121.00,1120.75,1120.75,115,18,133.00
12/30/2004,15:49,1121.00,1121.00,1121.00,1121.00,7,0,7.00
12/30/2004,15:50,1121.00,1121.00,1121.00,1121.00,6,0,6.00
12/30/2004,15:51,1121.00,1121.00,1121.00,1121.00,17,0,17.00
12/30/2004,15:54,1120.75,1121.00,1120.75,1121.00,102,7,109.00
12/30/2004,15:55,1121.00,1121.00,1120.75,1120.75,20,1,21.00
12/30/2004,15:56,1121.00,1121.00,1121.00,1121.00,33,0,33.00
12/30/2004,15:57,1121.00,1121.25,1121.00,1121.25,65,0,65.00
12/30/2004,16:00,1121.00,1121.00,1121.00,1121.00,0,65,65.00
12/30/2004,17:01,1120.50,1120.50,1120.50,1120.50,0,5,5.00
12/30/2004,17:02,1120.50,1120.75,1120.50,1120.50,1,8,9.00
12/30/2004,17:03,1120.50,1120.50,1120.50,1120.50,0,2,2.00
12/30/2004,17:04,1120.50,1120.50,1120.50,1120.50,0,7,7.00
12/30/2004,17:05,1120.50,1120.75,1120.50,1120.50,11,6,17.00
12/30/2004,17:07,1120.75,1120.75,1120.75,1120.75,4,0,4.00
12/30/2004,17:12,1120.50,1120.50,1120.50,1120.50,0,1,1.00
12/30/2004,17:13,1120.50,1120.50,1120.50,1120.50,0,1,1.00
12/30/2004,17:14,1120.50,1120.50,1120.50,1120.50,0,19,19.00
12/30/2004,17:15,1120.50,1120.50,1120.50,1120.50,0,1,1.00
12/30/2004,17:18,1120.50,1120.50,1120.25,1120.25,0,102,102.00
12/30/2004,17:19,1120.50,1120.50,1120.25,1120.50,11,1,12.00
12/30/2004,17:20,1120.25,1120.25,1120.25,1120.25,0,1,1.00
12/30/2004,17:22,1120.25,1120.25,1120.25,1120.25,0,6,6.00
12/30/2004,17:25,1120.25,1120.25,1120.25,1120.25,0,1,1.00
12/30/2004,17:32,1120.50,1120.50,1120.50,1120.50,15,0,15.00
12/30/2004,17:33,1120.50,1120.50,1120.50,1120.50,1,0,1.00
12/30/2004,17:36,1120.50,1120.50,1120.50,1120.50,31,0,31.00
12/30/2004,17:38,1120.50,1120.50,1120.50,1120.50,9,0,9.00
12/30/2004,17:39,1120.75,1120.75,1120.75,1120.75,1,0,1.00
12/30/2004,17:41,1120.50,1120.50,1120.50,1120.50,0,1,1.00
12/30/2004,17:42,1120.50,1120.50,1120.50,1120.50,0,1,1.00
12/30/2004,17:43,1120.50,1120.50,1120.50,1120.50,0,3,3.00
12/30/2004,17:45,1120.50,1120.50,1120.50,1120.50,0,1,1.00
12/30/2004,17:46,1120.50,1120.50,1120.50,1120.50,0,1,1.00
12/30/2004,17:47,1120.75,1120.75,1120.75,1120.75,10,0,10.00
12/30/2004,17:54,1120.50,1120.50,1120.50,1120.50,0,2,2.00
12/30/2004,17:55,1120.50,1120.50,1120.50,1120.50,0,1,1.00
12/30/2004,17:56,1120.50,1120.50,1120.50,1120.50,0,1,1.00
12/30/2004,17:57,1120.50,1120.50,1120.50,1120.50,0,1,1.00
12/30/2004,18:00,1120.50,1120.50,1120.50,1120.50,0,3,3.00
12/30/2004,18:01,1120.50,1120.50,1120.50,1120.50,0,1,1.00
12/30/2004,18:10,1120.75,1120.75,1120.75,1120.75,8,0,8.00
12/30/2004,18:12,1120.50,1120.50,1120.50,1120.50,0,1,1.00
12/30/2004,18:20,1120.50,1120.50,1120.50,1120.50,0,1,1.00
12/30/2004,18:23,1120.75,1120.75,1120.75,1120.75,21,0,21.00
12/30/2004,18:24,1120.75,1120.75,1120.75,1120.75,1,0,1.00
12/30/2004,18:27,1120.50,1120.50,1120.50,1120.50,0,1,1.00
12/30/2004,18:32,1120.50,1120.50,1120.50,1120.50,0,1,1.00
12/30/2004,18:39,1120.50,1120.50,1120.50,1120.50,0,6,6.00
12/30/2004,18:46,1120.50,1120.50,1120.50,1120.50,0,1,1.00
12/30/2004,18:47,1120.75,1120.75,1120.75,1120.75,30,0,30.00
12/30/2004,18:48,1120.75,1120.75,1120.75,1120.75,22,0,22.00
12/30/2004,18:53,1120.75,1120.75,1120.75,1120.75,1,0,1.00
12/30/2004,18:55,1120.75,1120.75,1120.75,1120.75,1,0,1.00
12/30/2004,18:58,1120.50,1120.75,1120.50,1120.75,1,1,2.00
12/30/2004,19:00,1120.75,1120.75,1120.75,1120.75,1,0,1.00
12/30/2004,19:08,1120.75,1120.75,1120.75,1120.75,46,0,46.00
12/30/2004,19:09,1120.75,1120.75,1120.75,1120.75,15,0,15.00
12/30/2004,19:10,1120.75,1120.75,1120.75,1120.75,34,0,34.00
12/30/2004,19:11,1120.75,1120.75,1120.75,1120.75,7,0,7.00
12/30/2004,19:12,1120.75,1120.75,1120.75,1120.75,5,0,5.00
12/30/2004,19:13,1120.75,1120.75,1120.75,1120.75,1,0,1.00
12/30/2004,19:14,1120.75,1120.75,1120.75,1120.75,3,0,3.00
12/30/2004,19:26,1120.75,1120.75,1120.75,1120.75,1,0,1.00
12/30/2004,19:33,1120.75,1120.75,1120.75,1120.75,5,0,5.00
12/30/2004,19:34,1121.00,1121.00,1121.00,1121.00,2,0,2.00
12/30/2004,19:35,1120.75,1120.75,1120.75,1120.75,0,1,1.00
12/30/2004,19:55,1120.75,1120.75,1120.75,1120.75,0,2,2.00
12/30/2004,20:04,1120.75,1120.75,1120.75,1120.75,0,1,1.00
12/30/2004,20:10,1120.75,1120.75,1120.75,1120.75,0,15,15.00
12/30/2004,20:12,1120.75,1120.75,1120.75,1120.75,0,41,41.00
12/30/2004,20:14,1120.50,1120.50,1120.50,1120.50,0,2,2.00
12/30/2004,20:18,1120.75,1120.75,1120.75,1120.75,1,0,1.00
12/30/2004,20:19,1120.75,1120.75,1120.75,1120.75,21,0,21.00
12/30/2004,20:20,1120.75,1121.00,1120.75,1121.00,18,0,18.00
12/30/2004,20:21,1120.75,1121.00,1120.75,1121.00,3,1,4.00
12/30/2004,20:22,1121.00,1121.00,1121.00,1121.00,1,0,1.00
12/30/2004,20:25,1120.75,1120.75,1120.75,1120.75,0,1,1.00
12/30/2004,20:27,1121.00,1121.00,1121.00,1121.00,2,0,2.00
12/30/2004,20:29,1121.00,1121.00,1121.00,1121.00,86,0,86.00
12/30/2004,20:32,1120.75,1120.75,1120.75,1120.75,0,1,1.00
12/30/2004,20:33,1121.00,1121.00,1121.00,1121.00,1,0,1.00
12/30/2004,20:34,1121.00,1121.00,1121.00,1121.00,2,0,2.00
12/30/2004,20:35,1121.00,1121.00,1121.00,1121.00,3,0,3.00
12/30/2004,20:36,1121.00,1121.00,1121.00,1121.00,1,0,1.00
12/30/2004,20:38,1121.00,1121.00,1121.00,1121.00,1,0,1.00
12/30/2004,20:41,1121.00,1121.00,1121.00,1121.00,15,0,15.00
12/30/2004,20:43,1120.75,1120.75,1120.75,1120.75,0,5,5.00
12/30/2004,20:44,1120.75,1120.75,1120.75,1120.75,0,7,7.00
12/30/2004,20:46,1121.00,1121.00,1121.00,1121.00,5,0,5.00
12/30/2004,20:51,1121.00,1121.00,1121.00,1121.00,21,0,21.00
12/30/2004,20:52,1121.00,1121.00,1121.00,1121.00,4,0,4.00
12/30/2004,20:55,1121.00,1121.00,1121.00,1121.00,4,0,4.00
12/30/2004,20:56,1121.00,1121.00,1121.00,1121.00,4,0,4.00
12/30/2004,20:59,1121.00,1121.00,1121.00,1121.00,1,0,1.00
12/30/2004,21:02,1121.00,1121.00,1121.00,1121.00,10,0,10.00
12/30/2004,21:03,1121.00,1121.00,1121.00,1121.00,6,0,6.00
12/30/2004,21:06,1121.00,1121.00,1121.00,1121.00,5,0,5.00
12/30/2004,21:07,1121.00,1121.00,1121.00,1121.00,5,0,5.00
12/30/2004,21:12,1121.00,1121.00,1121.00,1121.00,1,0,1.00
12/30/2004,21:13,1121.00,1121.00,1121.00,1121.00,2,0,2.00
12/30/2004,21:27,1121.00,1121.00,1121.00,1121.00,1,0,1.00
12/30/2004,21:28,1120.75,1120.75,1120.75,1120.75,0,2,2.00
12/30/2004,21:50,1121.00,1121.00,1121.00,1121.00,13,0,13.00
12/30/2004,21:52,1121.00,1121.00,1121.00,1121.00,51,0,51.00
12/30/2004,21:55,1121.00,1121.00,1121.00,1121.00,15,0,15.00
12/30/2004,22:05,1121.00,1121.00,1121.00,1121.00,14,0,14.00
12/30/2004,22:11,1121.00,1121.00,1121.00,1121.00,17,0,17.00
12/30/2004,22:14,1121.00,1121.00,1121.00,1121.00,1,0,1.00
12/30/2004,22:16,1121.00,1121.00,1121.00,1121.00,3,0,3.00
12/30/2004,22:17,1121.00,1121.00,1121.00,1121.00,1,0,1.00
12/30/2004,22:19,1121.00,1121.00,1121.00,1121.00,1,0,1.00
12/30/2004,22:22,1121.00,1121.00,1121.00,1121.00,1,0,1.00
12/30/2004,22:24,1121.00,1121.00,1121.00,1121.00,4,0,4.00
12/30/2004,22:25,1120.75,1120.75,1120.75,1120.75,0,1,1.00
12/30/2004,22:26,1121.00,1121.00,1121.00,1121.00,7,0,7.00
12/30/2004,22:28,1121.25,1121.25,1121.25,1121.25,12,0,12.00
12/30/2004,22:34,1121.00,1121.00,1121.00,1121.00,0,18,18.00
12/30/2004,22:36,1121.00,1121.00,1121.00,1121.00,0,11,11.00
12/30/2004,22:40,1121.00,1121.00,1121.00,1121.00,0,1,1.00
12/30/2004,22:42,1121.00,1121.00,1121.00,1121.00,0,1,1.00
12/30/2004,22:43,1121.00,1121.00,1121.00,1121.00,0,1,1.00
12/30/2004,22:52,1121.00,1121.00,1121.00,1121.00,0,1,1.00
12/30/2004,23:13,1120.75,1120.75,1120.75,1120.75,0,1,1.00
12/30/2004,23:19,1121.00,1121.00,1121.00,1121.00,1,0,1.00
12/30/2004,23:23,1120.75,1120.75,1120.75,1120.75,0,17,17.00
12/30/2004,23:24,1120.75,1120.75,1120.75,1120.75,0,40,40.00
12/30/2004,23:25,1120.75,1120.75,1120.75,1120.75,0,74,74.00
12/30/2004,23:26,1120.75,1120.75,1120.50,1120.50,0,4,4.00
12/30/2004,23:27,1120.75,1120.75,1120.75,1120.75,28,0,28.00
12/30/2004,23:28,1120.75,1120.75,1120.75,1120.75,10,0,10.00
12/30/2004,23:29,1120.75,1120.75,1120.75,1120.75,5,0,5.00
12/30/2004,23:32,1120.75,1120.75,1120.75,1120.75,50,0,50.00
12/30/2004,23:33,1120.75,1120.75,1120.75,1120.75,102,0,102.00
12/30/2004,23:34,1120.50,1120.75,1120.50,1120.50,5,2,7.00
12/30/2004,23:35,1120.75,1120.75,1120.50,1120.50,2,2,4.00
12/30/2004,23:36,1120.75,1120.75,1120.75,1120.75,7,0,7.00
12/30/2004,23:37,1120.75,1120.75,1120.50,1120.75,101,10,111.00
12/30/2004,23:38,1120.75,1120.75,1120.75,1120.75,1,0,1.00
12/30/2004,23:43,1120.75,1120.75,1120.75,1120.75,20,0,20.00
12/30/2004,23:44,1120.75,1120.75,1120.75,1120.75,100,0,100.00
12/30/2004,23:45,1120.50,1120.50,1120.50,1120.50,0,20,20.00
12/30/2004,23:46,1120.50,1120.50,1120.50,1120.50,0,128,128.00
12/30/2004,23:48,1120.25,1120.25,1120.25,1120.25,0,11,11.00
12/30/2004,23:49,1120.25,1120.25,1120.25,1120.25,0,23,23.00
12/30/2004,23:50,1120.50,1120.50,1120.50,1120.50,100,0,100.00
12/30/2004,23:51,1120.50,1120.50,1120.50,1120.50,121,0,121.00
12/30/2004,23:52,1120.50,1120.50,1120.50,1120.50,12,0,12.00
12/30/2004,23:54,1120.50,1120.50,1120.50,1120.50,10,0,10.00
12/30/2004,23:55,1120.50,1120.50,1120.50,1120.50,27,0,27.00
12/30/2004,23:56,1120.75,1120.75,1120.50,1120.50,1,5,6.00
12/30/2004,23:58,1120.75,1120.75,1120.25,1120.25,1,1,2.00
12/31/2004,00:01,1120.50,1120.50,1120.25,1120.25,1,1,2.00
12/31/2004,00:03,1120.50,1120.50,1120.50,1120.50,1,0,1.00
12/31/2004,00:04,1120.50,1120.50,1120.25,1120.50,2,1,3.00
12/31/2004,00:05,1120.50,1120.50,1120.25,1120.25,5,1,6.00
12/31/2004,00:07,1120.25,1120.25,1120.25,1120.25,0,55,55.00
12/31/2004,00:08,1120.50,1120.75,1120.25,1120.25,337,1,338.00
12/31/2004,00:09,1120.50,1120.50,1120.25,1120.25,1,1,2.00
12/31/2004,00:10,1120.50,1120.50,1120.50,1120.50,49,0,49.00
12/31/2004,00:14,1120.75,1120.75,1120.75,1120.75,3,0,3.00
12/31/2004,00:15,1121.00,1121.00,1121.00,1121.00,2,0,2.00
12/31/2004,00:17,1120.75,1120.75,1120.75,1120.75,0,1,1.00
12/31/2004,00:18,1120.75,1120.75,1120.75,1120.75,0,209,209.00
12/31/2004,00:19,1120.75,1120.75,1120.75,1120.75,0,11,11.00
12/31/2004,00:20,1120.75,1120.75,1120.75,1120.75,0,50,50.00
12/31/2004,00:21,1120.75,1120.75,1120.75,1120.75,0,15,15.00
12/31/2004,00:22,1120.75,1121.00,1120.75,1121.00,2,10,12.00
12/31/2004,00:23,1120.50,1120.50,1120.50,1120.50,0,1,1.00
12/31/2004,00:24,1120.50,1120.50,1120.50,1120.50,0,2,2.00
12/31/2004,00:25,1120.75,1120.75,1120.75,1120.75,5,0,5.00
12/31/2004,00:26,1120.50,1120.50,1120.50,1120.50,0,1,1.00
12/31/2004,00:28,1120.75,1120.75,1120.75,1120.75,27,0,27.00
12/31/2004,00:29,1120.75,1120.75,1120.75,1120.75,5,0,5.00
12/31/2004,00:31,1120.50,1120.50,1120.50,1120.50,0,4,4.00
12/31/2004,00:32,1120.50,1120.50,1120.25,1120.25,0,16,16.00
12/31/2004,00:33,1120.50,1120.50,1120.50,1120.50,3,0,3.00
12/31/2004,00:34,1120.50,1120.50,1120.50,1120.50,102,0,102.00
12/31/2004,00:35,1120.50,1120.50,1120.50,1120.50,20,0,20.00
12/31/2004,00:36,1120.50,1120.50,1120.25,1120.25,100,2,102.00
12/31/2004,00:37,1120.25,1120.25,1120.25,1120.25,0,1,1.00
12/31/2004,00:40,1120.50,1120.50,1120.25,1120.25,1,2,3.00
12/31/2004,00:41,1120.50,1120.50,1120.50,1120.50,1,0,1.00
12/31/2004,00:42,1120.50,1120.50,1120.50,1120.50,10,0,10.00
12/31/2004,00:43,1120.75,1120.75,1120.25,1120.25,163,1,164.00
12/31/2004,00:44,1120.50,1120.50,1120.50,1120.50,3,0,3.00
12/31/2004,00:45,1120.25,1120.25,1120.25,1120.25,0,1,1.00
12/31/2004,00:46,1120.25,1120.75,1120.25,1120.75,2,2,4.00
12/31/2004,00:47,1120.50,1120.50,1120.25,1120.25,1,6,7.00
12/31/2004,00:50,1120.50,1120.75,1120.50,1120.75,24,0,24.00
12/31/2004,00:51,1120.75,1120.75,1120.50,1120.50,8,11,19.00
12/31/2004,00:52,1120.50,1120.50,1120.50,1120.50,0,10,10.00
12/31/2004,00:53,1120.50,1120.50,1120.50,1120.50,0,1,1.00
12/31/2004,00:54,1120.50,1120.50,1120.25,1120.25,0,4,4.00
12/31/2004,00:55,1120.25,1120.75,1120.00,1120.25,20,56,76.00
12/31/2004,00:56,1120.50,1120.50,1120.50,1120.50,1,0,1.00
12/31/2004,00:57,1120.50,1120.50,1120.25,1120.25,2,1,3.00
12/31/2004,00:58,1120.75,1120.75,1120.25,1120.25,2,5,7.00
12/31/2004,00:59,1120.50,1120.50,1120.50,1120.50,1,0,1.00
12/31/2004,01:00,1120.75,1120.75,1120.25,1120.25,1,10,11.00
12/31/2004,01:01,1120.50,1120.50,1120.25,1120.25,2,101,103.00
12/31/2004,01:02,1120.00,1120.00,1120.00,1120.00,0,1,1.00
12/31/2004,01:03,1120.25,1120.75,1120.00,1120.75,59,1,60.00
12/31/2004,01:04,1120.25,1120.50,1120.25,1120.50,26,2,28.00
12/31/2004,01:05,1120.25,1120.25,1120.25,1120.25,0,7,7.00
12/31/2004,01:06,1120.25,1120.25,1120.25,1120.25,0,1,1.00
12/31/2004,01:07,1120.50,1120.50,1120.50,1120.50,1,0,1.00
12/31/2004,01:08,1120.75,1120.75,1120.25,1120.75,94,1,95.00
12/31/2004,01:09,1120.75,1120.75,1120.75,1120.75,37,0,37.00
12/31/2004,01:10,1120.75,1120.75,1120.50,1120.50,50,1,51.00
12/31/2004,01:25,1120.75,1121.00,1120.75,1121.00,7,0,7.00
12/31/2004,01:31,1120.75,1120.75,1120.75,1120.75,0,1,1.00
12/31/2004,01:37,1120.75,1120.75,1120.75,1120.75,0,10,10.00
12/31/2004,01:46,1120.75,1120.75,1120.75,1120.75,0,1,1.00
12/31/2004,01:57,1121.00,1121.00,1121.00,1121.00,1,0,1.00
12/31/2004,02:00,1121.00,1121.00,1121.00,1121.00,1,0,1.00
12/31/2004,02:01,1121.00,1121.00,1121.00,1121.00,11,0,11.00
12/31/2004,02:04,1121.00,1121.00,1121.00,1121.00,1,0,1.00
12/31/2004,02:07,1121.00,1121.00,1121.00,1121.00,5,0,5.00
12/31/2004,02:08,1120.75,1120.75,1120.75,1120.75,0,2,2.00
12/31/2004,02:12,1121.00,1121.00,1120.75,1121.00,4,1,5.00
12/31/2004,02:13,1120.75,1120.75,1120.75,1120.75,0,1,1.00
12/31/2004,02:14,1121.00,1121.00,1121.00,1121.00,50,0,50.00
12/31/2004,02:18,1121.00,1121.00,1121.00,1121.00,25,0,25.00
12/31/2004,02:29,1121.00,1121.00,1121.00,1121.00,55,0,55.00
12/31/2004,02:31,1121.00,1121.00,1121.00,1121.00,29,0,29.00
12/31/2004,02:32,1121.00,1121.00,1121.00,1121.00,12,0,12.00
12/31/2004,02:33,1121.00,1121.00,1121.00,1121.00,1,0,1.00
12/31/2004,02:34,1121.00,1121.00,1121.00,1121.00,18,0,18.00
12/31/2004,02:35,1121.00,1121.00,1120.75,1120.75,40,1,41.00
12/31/2004,02:36,1121.00,1121.00,1121.00,1121.00,6,0,6.00
12/31/2004,02:37,1121.00,1121.00,1121.00,1121.00,11,0,11.00
12/31/2004,02:38,1121.00,1121.00,1121.00,1121.00,9,0,9.00
12/31/2004,02:40,1121.00,1121.00,1121.00,1121.00,1,0,1.00
12/31/2004,02:41,1121.25,1121.25,1121.25,1121.25,2,0,2.00
12/31/2004,02:44,1121.00,1121.00,1121.00,1121.00,0,1,1.00
12/31/2004,02:45,1121.00,1121.00,1121.00,1121.00,0,3,3.00
12/31/2004,02:46,1121.25,1121.25,1121.25,1121.25,20,0,20.00
12/31/2004,02:47,1121.25,1121.25,1121.25,1121.25,1,0,1.00
12/31/2004,02:49,1121.25,1121.25,1121.25,1121.25,124,0,124.00
12/31/2004,02:54,1121.25,1121.25,1121.25,1121.25,20,0,20.00
12/31/2004,02:55,1121.25,1121.25,1121.25,1121.25,10,0,10.00
12/31/2004,02:59,1121.25,1121.50,1121.25,1121.50,5,0,5.00
12/31/2004,03:00,1121.25,1121.25,1121.25,1121.25,0,11,11.00
12/31/2004,03:01,1121.25,1121.25,1121.25,1121.25,0,1,1.00
12/31/2004,03:02,1121.25,1121.25,1121.25,1121.25,0,2,2.00
12/31/2004,03:04,1121.25,1121.25,1121.25,1121.25,0,2,2.00
12/31/2004,03:06,1121.25,1121.25,1121.25,1121.25,0,3,3.00
12/31/2004,03:08,1121.25,1121.25,1121.25,1121.25,0,1,1.00
12/31/2004,03:10,1121.25,1121.25,1121.25,1121.25,0,2,2.00
12/31/2004,03:11,1121.25,1121.25,1121.25,1121.25,0,2,2.00
12/31/2004,03:13,1121.25,1121.25,1121.25,1121.25,0,2,2.00
12/31/2004,03:21,1121.25,1121.25,1121.25,1121.25,0,1,1.00
12/31/2004,03:27,1121.25,1121.25,1121.25,1121.25,0,15,15.00
12/31/2004,03:29,1121.25,1121.25,1121.25,1121.25,0,1,1.00
12/31/2004,03:31,1121.25,1121.25,1121.25,1121.25,0,1,1.00
12/31/2004,03:32,1121.50,1121.50,1121.50,1121.50,42,0,42.00
12/31/2004,03:33,1121.50,1121.50,1121.50,1121.50,2,0,2.00
12/31/2004,03:36,1121.50,1121.50,1121.50,1121.50,1,0,1.00
12/31/2004,03:39,1121.50,1121.50,1121.50,1121.50,1,0,1.00
12/31/2004,03:44,1121.50,1121.50,1121.50,1121.50,5,0,5.00
12/31/2004,03:46,1121.75,1121.75,1121.75,1121.75,9,0,9.00
12/31/2004,03:47,1121.75,1121.75,1121.75,1121.75,1,0,1.00
12/31/2004,03:48,1121.75,1121.75,1121.75,1121.75,20,0,20.00
12/31/2004,03:53,1121.75,1121.75,1121.75,1121.75,30,0,30.00
12/31/2004,03:54,1121.75,1121.75,1121.75,1121.75,20,0,20.00
12/31/2004,03:58,1121.75,1121.75,1121.75,1121.75,6,0,6.00
12/31/2004,04:04,1121.75,1121.75,1121.75,1121.75,15,0,15.00
12/31/2004,04:08,1121.50,1121.50,1121.50,1121.50,0,2,2.00
12/31/2004,04:11,1121.50,1121.50,1121.50,1121.50,0,11,11.00
12/31/2004,04:13,1121.50,1121.50,1121.50,1121.50,0,1,1.00
12/31/2004,04:14,1121.50,1121.50,1121.50,1121.50,0,11,11.00
12/31/2004,04:16,1121.50,1121.50,1121.50,1121.50,0,52,52.00
12/31/2004,04:17,1121.50,1121.50,1121.50,1121.50,0,11,11.00
12/31/2004,04:19,1121.75,1121.75,1121.75,1121.75,6,0,6.00
12/31/2004,04:27,1121.50,1121.50,1121.50,1121.50,0,2,2.00
12/31/2004,04:29,1121.75,1121.75,1121.50,1121.50,1,1,2.00
12/31/2004,04:30,1121.50,1121.50,1121.50,1121.50,0,8,8.00
12/31/2004,04:32,1121.75,1121.75,1121.75,1121.75,14,0,14.00
12/31/2004,04:35,1121.50,1121.50,1121.50,1121.50,0,1,1.00
12/31/2004,04:36,1121.50,1121.50,1121.50,1121.50,0,10,10.00
12/31/2004,04:37,1121.50,1121.75,1121.50,1121.75,1,3,4.00
12/31/2004,04:39,1121.50,1121.50,1121.50,1121.50,0,16,16.00
12/31/2004,04:40,1121.50,1121.50,1121.50,1121.50,0,3,3.00
12/31/2004,04:41,1121.75,1121.75,1121.50,1121.50,1,23,24.00
12/31/2004,04:42,1121.50,1121.50,1121.50,1121.50,0,4,4.00
12/31/2004,04:45,1121.75,1121.75,1121.75,1121.75,38,0,38.00
12/31/2004,04:50,1121.75,1121.75,1121.75,1121.75,15,0,15.00
12/31/2004,04:51,1121.50,1121.50,1121.50,1121.50,0,2,2.00
12/31/2004,04:55,1121.50,1121.50,1121.50,1121.50,0,40,40.00
12/31/2004,04:56,1121.50,1121.50,1121.50,1121.50,0,1,1.00
12/31/2004,05:01,1121.50,1121.50,1121.50,1121.50,0,3,3.00
12/31/2004,05:03,1121.50,1121.50,1121.50,1121.50,0,1,1.00
12/31/2004,05:05,1121.50,1121.50,1121.50,1121.50,0,4,4.00
12/31/2004,05:06,1121.25,1121.25,1121.25,1121.25,0,1,1.00
12/31/2004,05:07,1121.25,1121.25,1121.25,1121.25,0,23,23.00
12/31/2004,05:09,1121.25,1121.25,1121.25,1121.25,0,28,28.00
12/31/2004,05:10,1121.25,1121.25,1121.25,1121.25,0,12,12.00
12/31/2004,05:13,1121.25,1121.25,1121.25,1121.25,0,33,33.00
12/31/2004,05:14,1121.25,1121.25,1121.25,1121.25,0,54,54.00
12/31/2004,05:15,1121.25,1121.25,1121.25,1121.25,0,5,5.00
12/31/2004,05:24,1121.00,1121.00,1121.00,1121.00,0,13,13.00
12/31/2004,05:25,1121.25,1121.25,1121.00,1121.00,1,12,13.00
12/31/2004,05:26,1121.00,1121.00,1121.00,1121.00,0,9,9.00
12/31/2004,05:27,1121.00,1121.25,1121.00,1121.25,5,1,6.00
12/31/2004,05:32,1121.25,1121.25,1121.25,1121.25,103,0,103.00
12/31/2004,05:33,1121.25,1121.25,1121.25,1121.25,6,0,6.00
12/31/2004,05:34,1121.25,1121.25,1121.25,1121.25,14,0,14.00
12/31/2004,05:35,1121.25,1121.25,1121.25,1121.25,1,0,1.00
12/31/2004,05:38,1121.25,1121.25,1121.25,1121.25,26,0,26.00
12/31/2004,05:39,1121.25,1121.25,1121.25,1121.25,13,0,13.00
12/31/2004,05:41,1121.25,1121.25,1121.25,1121.25,16,0,16.00
12/31/2004,05:42,1121.25,1121.25,1121.25,1121.25,11,0,11.00
12/31/2004,05:43,1121.25,1121.50,1121.25,1121.50,2,0,2.00
12/31/2004,05:47,1121.50,1121.50,1121.50,1121.50,10,0,10.00
12/31/2004,05:51,1121.25,1121.25,1121.25,1121.25,0,41,41.00
12/31/2004,05:52,1121.25,1121.25,1121.25,1121.25,0,33,33.00
12/31/2004,05:56,1121.00,1121.00,1121.00,1121.00,0,1,1.00
12/31/2004,05:58,1121.25,1121.25,1121.25,1121.25,4,0,4.00
12/31/2004,06:08,1121.00,1121.00,1121.00,1121.00,0,94,94.00
12/31/2004,06:12,1121.25,1121.25,1121.25,1121.25,5,0,5.00
12/31/2004,06:13,1121.25,1121.25,1121.25,1121.25,37,0,37.00
12/31/2004,06:15,1121.25,1121.25,1121.25,1121.25,5,0,5.00
12/31/2004,06:16,1121.25,1121.25,1121.25,1121.25,12,0,12.00
12/31/2004,06:17,1121.25,1121.25,1121.00,1121.00,1,20,21.00
12/31/2004,06:18,1121.25,1121.25,1121.25,1121.25,10,0,10.00
12/31/2004,06:21,1121.25,1121.25,1121.25,1121.25,1,0,1.00
12/31/2004,06:23,1121.25,1121.25,1121.25,1121.25,1,0,1.00
12/31/2004,06:25,1121.25,1121.25,1121.25,1121.25,19,0,19.00
12/31/2004,06:28,1121.50,1121.50,1121.50,1121.50,20,0,20.00
12/31/2004,06:29,1121.50,1121.50,1121.50,1121.50,50,0,50.00
12/31/2004,06:30,1121.50,1121.50,1121.50,1121.50,8,0,8.00
12/31/2004,06:31,1121.50,1121.50,1121.25,1121.25,5,1,6.00
12/31/2004,06:35,1121.50,1121.50,1121.50,1121.50,10,0,10.00
12/31/2004,06:37,1121.50,1121.50,1121.50,1121.50,12,0,12.00
12/31/2004,06:38,1121.50,1121.50,1121.50,1121.50,11,0,11.00
12/31/2004,06:39,1121.50,1121.50,1121.50,1121.50,5,0,5.00
12/31/2004,06:41,1121.50,1121.50,1121.50,1121.50,1,0,1.00
12/31/2004,06:42,1121.50,1121.50,1121.50,1121.50,22,0,22.00
12/31/2004,06:43,1121.75,1122.00,1121.75,1121.75,106,3,109.00
12/31/2004,06:44,1121.75,1121.75,1121.75,1121.75,0,6,6.00
12/31/2004,06:45,1121.75,1121.75,1121.75,1121.75,0,4,4.00
12/31/2004,06:46,1121.75,1121.75,1121.75,1121.75,0,8,8.00
12/31/2004,06:47,1121.75,1121.75,1121.75,1121.75,0,158,158.00
12/31/2004,06:48,1121.50,1121.75,1121.50,1121.75,28,9,37.00
12/31/2004,06:49,1121.75,1121.75,1121.75,1121.75,20,0,20.00
12/31/2004,06:50,1121.50,1121.50,1121.50,1121.50,0,10,10.00
12/31/2004,06:51,1121.75,1121.75,1121.75,1121.75,72,0,72.00
12/31/2004,06:52,1121.75,1121.75,1121.75,1121.75,1,0,1.00
12/31/2004,06:53,1121.75,1121.75,1121.75,1121.75,4,0,4.00
12/31/2004,06:55,1121.75,1121.75,1121.75,1121.75,8,0,8.00
12/31/2004,06:57,1121.75,1121.75,1121.75,1121.75,1,0,1.00
12/31/2004,06:59,1121.75,1121.75,1121.75,1121.75,60,0,60.00
12/31/2004,07:01,1122.00,1122.00,1122.00,1122.00,8,0,8.00
12/31/2004,07:02,1121.75,1121.75,1121.75,1121.75,0,12,12.00
12/31/2004,07:04,1121.75,1122.00,1121.75,1122.00,50,12,62.00
12/31/2004,07:06,1122.00,1122.25,1122.00,1122.25,155,0,155.00
12/31/2004,07:07,1122.00,1122.00,1122.00,1122.00,0,8,8.00
12/31/2004,07:08,1122.00,1122.00,1122.00,1122.00,0,1,1.00
12/31/2004,07:10,1122.00,1122.25,1122.00,1122.00,55,6,61.00
12/31/2004,07:11,1122.25,1122.50,1122.25,1122.25,61,8,69.00
12/31/2004,07:12,1122.25,1122.50,1122.25,1122.25,2,53,55.00
12/31/2004,07:13,1122.00,1122.00,1122.00,1122.00,0,13,13.00
12/31/2004,07:14,1122.25,1122.25,1122.25,1122.25,20,0,20.00
12/31/2004,07:15,1122.25,1122.25,1122.25,1122.25,93,0,93.00
12/31/2004,07:16,1122.25,1122.25,1122.25,1122.25,7,0,7.00
12/31/2004,07:17,1122.25,1122.50,1122.00,1122.00,19,9,28.00
12/31/2004,07:18,1122.00,1122.25,1122.00,1122.25,5,7,12.00
12/31/2004,07:19,1122.00,1122.00,1122.00,1122.00,0,7,7.00
12/31/2004,07:20,1122.00,1122.25,1122.00,1122.25,23,2,25.00
12/31/2004,07:21,1122.00,1122.25,1122.00,1122.25,61,70,131.00
12/31/2004,07:23,1122.25,1122.25,1122.25,1122.25,30,0,30.00
12/31/2004,07:24,1122.25,1122.50,1122.25,1122.50,4,0,4.00
12/31/2004,07:25,1122.25,1122.25,1122.25,1122.25,0,24,24.00
12/31/2004,07:26,1122.25,1122.25,1122.25,1122.25,0,17,17.00
12/31/2004,07:27,1122.25,1122.50,1122.25,1122.50,7,4,11.00
12/31/2004,07:28,1122.25,1122.25,1122.25,1122.25,0,7,7.00
12/31/2004,07:29,1122.50,1122.50,1122.50,1122.50,50,0,50.00
12/31/2004,07:30,1122.25,1122.25,1122.25,1122.25,0,16,16.00
12/31/2004,07:32,1122.25,1122.25,1122.25,1122.25,0,21,21.00
12/31/2004,07:33,1122.50,1122.50,1122.25,1122.25,5,49,54.00
12/31/2004,07:34,1122.25,1122.25,1122.25,1122.25,0,7,7.00
12/31/2004,07:35,1122.25,1122.50,1122.25,1122.25,1,233,234.00
12/31/2004,07:36,1122.25,1122.25,1122.25,1122.25,0,9,9.00
12/31/2004,07:37,1122.25,1122.25,1122.25,1122.25,0,20,20.00
12/31/2004,07:38,1122.25,1122.25,1122.25,1122.25,0,27,27.00
12/31/2004,07:39,1122.25,1122.25,1122.00,1122.00,0,11,11.00
12/31/2004,07:40,1122.25,1122.25,1122.25,1122.25,1,0,1.00
12/31/2004,07:42,1122.00,1122.00,1122.00,1122.00,0,113,113.00
12/31/2004,07:43,1122.00,1122.00,1122.00,1122.00,0,5,5.00
12/31/2004,07:44,1122.00,1122.00,1122.00,1122.00,0,6,6.00
12/31/2004,07:46,1121.75,1121.75,1121.75,1121.75,0,9,9.00
12/31/2004,07:47,1121.75,1121.75,1121.75,1121.75,0,1,1.00
12/31/2004,07:48,1121.75,1121.75,1121.75,1121.75,0,1,1.00
12/31/2004,07:50,1121.75,1121.75,1121.75,1121.75,0,122,122.00
12/31/2004,07:51,1121.75,1121.75,1121.50,1121.50,0,174,174.00
12/31/2004,07:52,1121.50,1121.50,1121.50,1121.50,0,20,20.00
12/31/2004,07:53,1121.50,1121.50,1121.50,1121.50,0,3,3.00
12/31/2004,07:54,1121.50,1121.50,1121.50,1121.50,0,74,74.00
12/31/2004,07:55,1121.50,1121.50,1121.25,1121.25,0,19,19.00
12/31/2004,07:56,1121.50,1121.50,1121.50,1121.50,21,0,21.00
12/31/2004,07:57,1121.50,1121.75,1121.50,1121.75,26,0,26.00
12/31/2004,07:58,1121.50,1121.50,1121.50,1121.50,0,17,17.00
12/31/2004,07:59,1121.50,1121.50,1121.25,1121.25,1,44,45.00
12/31/2004,08:00,1121.50,1121.50,1121.50,1121.50,1,0,1.00
12/31/2004,08:02,1121.50,1121.50,1121.25,1121.50,437,51,488.00
12/31/2004,08:03,1121.50,1121.50,1121.25,1121.50,526,1,527.00
12/31/2004,08:04,1121.25,1121.50,1121.25,1121.50,1,1,2.00
12/31/2004,08:05,1121.50,1121.50,1121.50,1121.50,2,0,2.00
12/31/2004,08:06,1121.25,1121.50,1121.25,1121.50,1,1,2.00
12/31/2004,08:07,1121.25,1121.50,1121.25,1121.50,2,1,3.00
12/31/2004,08:08,1121.50,1121.50,1121.50,1121.50,4,0,4.00
12/31/2004,08:11,1121.25,1121.25,1121.25,1121.25,0,4,4.00
12/31/2004,08:12,1121.50,1121.50,1121.25,1121.50,53,2,55.00
12/31/2004,08:13,1121.50,1121.75,1121.50,1121.50,724,3,727.00
12/31/2004,08:14,1121.25,1121.50,1121.25,1121.50,47,231,278.00
12/31/2004,08:15,1121.50,1121.50,1121.25,1121.25,51,31,82.00
12/31/2004,08:16,1121.50,1121.50,1121.25,1121.50,81,1,82.00
12/31/2004,08:17,1121.50,1121.50,1121.50,1121.50,1,0,1.00
12/31/2004,08:19,1121.50,1121.50,1121.50,1121.50,20,0,20.00
12/31/2004,08:20,1121.50,1121.75,1121.50,1121.75,11,0,11.00
12/31/2004,08:21,1121.50,1121.50,1121.50,1121.50,0,21,21.00
12/31/2004,08:22,1121.75,1122.25,1121.75,1122.25,437,0,437.00
12/31/2004,08:23,1122.00,1122.25,1121.75,1121.75,2,64,66.00
12/31/2004,08:24,1122.00,1122.00,1121.75,1121.75,1,2,3.00
12/31/2004,08:25,1122.00,1122.00,1122.00,1122.00,2,0,2.00
12/31/2004,08:26,1122.00,1122.00,1121.75,1121.75,1,44,45.00
12/31/2004,08:27,1122.00,1122.00,1122.00,1122.00,6,0,6.00
12/31/2004,08:28,1121.75,1122.00,1121.25,1121.25,9,239,248.00
12/31/2004,08:29,1121.25,1121.50,1121.00,1121.50,373,304,677.00
12/31/2004,08:30,1121.50,1121.75,1121.25,1121.50,145,328,473.00
12/31/2004,08:31,1121.50,1121.75,1121.25,1121.25,437,1153,1590.00
12/31/2004,08:32,1121.25,1121.50,1121.00,1121.00,131,378,509.00
12/31/2004,08:33,1121.00,1121.25,1120.50,1121.00,728,1734,2462.00
12/31/2004,08:34,1121.00,1121.00,1120.75,1121.00,299,405,704.00
12/31/2004,08:35,1121.25,1121.50,1121.00,1121.25,315,30,345.00
12/31/2004,08:36,1121.25,1122.00,1121.25,1122.00,458,221,679.00
12/31/2004,08:37,1122.00,1122.25,1121.75,1122.00,625,320,945.00
12/31/2004,08:38,1122.00,1122.25,1121.75,1121.75,219,364,583.00
12/31/2004,08:39,1122.00,1122.00,1121.75,1121.75,13,35,48.00
12/31/2004,08:40,1121.75,1122.25,1121.75,1122.00,587,73,660.00
12/31/2004,08:41,1122.25,1122.50,1122.00,1122.25,1208,559,1767.00
12/31/2004,08:42,1122.25,1122.50,1122.00,1122.25,279,200,479.00
12/31/2004,08:43,1122.25,1122.25,1122.00,1122.00,334,140,474.00
12/31/2004,08:44,1122.00,1122.00,1121.75,1121.75,32,768,800.00
12/31/2004,08:45,1121.75,1121.75,1121.25,1121.50,71,558,629.00
12/31/2004,08:46,1121.50,1121.75,1121.00,1121.25,408,882,1290.00
12/31/2004,08:47,1121.25,1121.75,1121.00,1121.50,695,55,750.00
12/31/2004,08:48,1121.50,1121.75,1121.25,1121.25,147,84,231.00
12/31/2004,08:49,1121.25,1121.50,1121.00,1121.25,52,553,605.00
12/31/2004,08:50,1121.00,1121.25,1120.75,1121.00,197,1033,1230.00
12/31/2004,08:51,1120.75,1121.00,1120.75,1121.00,128,357,485.00
12/31/2004,08:52,1121.00,1121.50,1120.75,1121.50,765,141,906.00
12/31/2004,08:53,1121.25,1121.75,1121.25,1121.50,402,76,478.00
12/31/2004,08:54,1121.50,1121.75,1121.00,1121.25,273,753,1026.00
12/31/2004,08:55,1121.25,1121.25,1121.00,1121.25,17,239,256.00
12/31/2004,08:56,1121.25,1121.50,1121.00,1121.25,127,39,166.00
12/31/2004,08:57,1121.25,1121.25,1121.00,1121.25,23,7,30.00
12/31/2004,08:58,1121.00,1121.25,1121.00,1121.00,34,10,44.00
12/31/2004,08:59,1121.25,1121.50,1121.25,1121.25,222,4,226.00
12/31/2004,09:00,1121.25,1121.50,1121.25,1121.50,34,8,42.00
12/31/2004,09:01,1121.50,1121.50,1121.25,1121.50,118,62,180.00
12/31/2004,09:02,1121.50,1121.50,1121.25,1121.25,27,32,59.00
12/31/2004,09:03,1121.50,1121.50,1121.25,1121.50,53,25,78.00
12/31/2004,09:04,1121.25,1121.75,1121.25,1121.50,370,20,390.00
12/31/2004,09:05,1121.75,1121.75,1121.50,1121.50,45,543,588.00
12/31/2004,09:06,1121.50,1121.75,1121.25,1121.50,29,416,445.00
12/31/2004,09:07,1121.50,1121.50,1121.00,1121.25,99,213,312.00
12/31/2004,09:08,1121.25,1121.50,1121.00,1121.50,149,4,153.00
12/31/2004,09:09,1121.25,1121.50,1121.00,1121.25,102,279,381.00
12/31/2004,09:10,1121.25,1121.25,1121.00,1121.25,235,255,490.00
12/31/2004,09:11,1121.00,1121.25,1120.75,1121.25,80,124,204.00
12/31/2004,09:12,1121.25,1121.50,1121.00,1121.25,141,7,148.00
12/31/2004,09:13,1121.25,1121.50,1121.00,1121.25,50,126,176.00
12/31/2004,09:14,1121.25,1121.50,1121.25,1121.25,1,7,8.00
12/31/2004,09:15,1121.50,1121.75,1121.25,1121.75,642,87,729.00
12/31/2004,09:16,1121.50,1121.75,1121.50,1121.75,9,19,28.00
12/31/2004,09:17,1121.50,1121.75,1121.50,1121.50,20,112,132.00
12/31/2004,09:18,1121.50,1121.75,1121.00,1121.25,130,557,687.00
12/31/2004,09:19,1121.25,1121.50,1121.00,1121.25,147,39,186.00
12/31/2004,09:20,1121.50,1121.50,1121.25,1121.50,14,1,15.00
12/31/2004,09:21,1121.50,1121.50,1121.25,1121.25,27,22,49.00
12/31/2004,09:22,1121.25,1121.75,1121.25,1121.50,366,20,386.00
12/31/2004,09:23,1121.50,1121.50,1121.25,1121.25,1,138,139.00
12/31/2004,09:24,1121.50,1121.50,1121.25,1121.50,32,25,57.00
12/31/2004,09:25,1121.50,1121.50,1121.25,1121.50,142,108,250.00
12/31/2004,09:26,1121.50,1121.50,1121.25,1121.50,25,1,26.00
12/31/2004,09:27,1121.50,1121.75,1121.25,1121.75,361,20,381.00
12/31/2004,09:28,1121.75,1122.00,1121.50,1122.00,369,8,377.00
12/31/2004,09:29,1121.75,1122.00,1121.75,1122.00,47,67,114.00
12/31/2004,09:30,1121.75,1122.00,1121.75,1122.00,19,47,66.00
12/31/2004,09:31,1121.75,1122.25,1121.75,1121.75,810,153,963.00
12/31/2004,09:32,1121.75,1122.00,1121.50,1121.75,123,388,511.00
12/31/2004,09:33,1121.75,1122.00,1121.75,1121.75,17,2,19.00
12/31/2004,09:34,1121.75,1121.75,1121.50,1121.50,0,187,187.00
12/31/2004,09:35,1121.50,1121.75,1121.50,1121.75,132,14,146.00
12/31/2004,09:36,1121.75,1121.75,1121.50,1121.75,219,1,220.00
12/31/2004,09:37,1121.75,1122.00,1121.50,1121.75,70,15,85.00
12/31/2004,09:38,1121.75,1121.75,1121.50,1121.75,32,512,544.00
12/31/2004,09:39,1121.50,1122.00,1121.50,1121.75,206,27,233.00
12/31/2004,09:40,1121.75,1121.75,1121.50,1121.50,0,258,258.00
12/31/2004,09:41,1121.75,1121.75,1121.50,1121.75,37,7,44.00
12/31/2004,09:42,1121.75,1121.75,1121.50,1121.75,78,12,90.00
12/31/2004,09:43,1121.75,1121.75,1121.50,1121.75,212,2,214.00
12/31/2004,09:44,1121.75,1122.25,1121.75,1122.00,463,122,585.00
12/31/2004,09:45,1122.00,1122.25,1121.75,1122.25,168,239,407.00
12/31/2004,09:46,1122.00,1122.25,1122.00,1122.00,373,35,408.00
12/31/2004,09:47,1122.00,1122.25,1121.75,1122.00,148,299,447.00
12/31/2004,09:48,1122.00,1122.25,1122.00,1122.00,22,29,51.00
12/31/2004,09:49,1122.00,1122.25,1122.00,1122.00,13,10,23.00
12/31/2004,09:50,1122.25,1122.25,1122.00,1122.00,25,318,343.00
12/31/2004,09:51,1122.00,1122.00,1121.75,1122.00,58,34,92.00
12/31/2004,09:52,1122.00,1122.00,1122.00,1122.00,187,0,187.00
12/31/2004,09:53,1122.00,1122.25,1122.00,1122.00,20,38,58.00
12/31/2004,09:54,1122.00,1122.25,1122.00,1122.00,8,85,93.00
12/31/2004,09:55,1122.25,1122.25,1122.00,1122.25,2,13,15.00
12/31/2004,09:56,1122.00,1122.25,1122.00,1122.25,19,14,33.00
12/31/2004,09:57,1122.25,1122.25,1122.00,1122.25,24,17,41.00
12/31/2004,09:58,1122.25,1122.25,1122.00,1122.25,22,124,146.00
12/31/2004,09:59,1122.25,1122.25,1121.75,1122.00,232,451,683.00
12/31/2004,10:00,1122.00,1122.00,1121.75,1122.00,63,5,68.00
12/31/2004,10:01,1121.75,1122.00,1121.75,1121.75,9,25,34.00
12/31/2004,10:02,1122.00,1122.00,1121.75,1122.00,22,1,23.00
12/31/2004,10:03,1122.00,1122.00,1121.75,1121.75,24,3,27.00
12/31/2004,10:04,1122.00,1122.00,1121.50,1122.00,169,657,826.00
12/31/2004,10:05,1121.75,1122.00,1121.75,1121.75,354,52,406.00
12/31/2004,10:06,1122.00,1122.25,1122.00,1122.25,222,11,233.00
12/31/2004,10:07,1122.00,1122.00,1121.75,1122.00,3,85,88.00
12/31/2004,10:08,1121.75,1122.00,1121.75,1121.75,3,631,634.00
12/31/2004,10:09,1121.75,1122.00,1121.75,1121.75,6,210,216.00
12/31/2004,10:10,1121.75,1122.00,1121.50,1121.75,60,103,163.00
12/31/2004,10:11,1121.75,1122.00,1121.75,1121.75,369,6,375.00
12/31/2004,10:12,1122.00,1122.00,1121.75,1122.00,64,2,66.00
12/31/2004,10:13,1121.75,1122.00,1121.75,1122.00,6,3,9.00
12/31/2004,10:14,1121.75,1121.75,1121.75,1121.75,0,2,2.00
12/31/2004,10:15,1122.00,1122.00,1121.75,1121.75,5,26,31.00
12/31/2004,10:16,1121.75,1122.00,1121.75,1122.00,8,8,16.00
12/31/2004,10:17,1122.00,1122.00,1121.75,1122.00,60,4,64.00
12/31/2004,10:18,1122.00,1122.25,1121.50,1121.50,143,1349,1492.00
12/31/2004,10:19,1121.75,1121.75,1121.25,1121.50,289,122,411.00
12/31/2004,10:20,1121.25,1121.50,1121.25,1121.50,345,484,829.00
12/31/2004,10:21,1121.25,1121.50,1121.25,1121.25,296,16,312.00
12/31/2004,10:22,1121.25,1121.50,1121.25,1121.25,3,616,619.00
12/31/2004,10:23,1121.25,1121.75,1121.25,1121.75,305,107,412.00
12/31/2004,10:24,1121.50,1121.50,1121.25,1121.50,109,46,155.00
12/31/2004,10:25,1121.50,1121.75,1121.25,1121.25,116,90,206.00
12/31/2004,10:26,1121.50,1121.50,1121.25,1121.50,155,102,257.00
12/31/2004,10:27,1121.50,1121.50,1121.25,1121.50,61,1,62.00
12/31/2004,10:28,1121.50,1121.50,1121.25,1121.50,304,1,305.00
12/31/2004,10:29,1121.50,1121.50,1121.25,1121.25,9,1,10.00
12/31/2004,10:30,1121.50,1121.50,1121.25,1121.25,10,734,744.00
12/31/2004,10:31,1121.00,1121.25,1121.00,1121.25,535,196,731.00
12/31/2004,10:32,1121.25,1121.50,1121.25,1121.25,17,55,72.00
12/31/2004,10:33,1121.25,1121.50,1121.25,1121.25,3,17,20.00
12/31/2004,10:34,1121.50,1121.50,1121.50,1121.50,31,0,31.00
12/31/2004,10:35,1121.50,1121.50,1121.25,1121.25,18,459,477.00
12/31/2004,10:36,1121.25,1121.50,1121.25,1121.25,17,248,265.00
12/31/2004,10:37,1121.25,1121.50,1121.25,1121.50,66,218,284.00
12/31/2004,10:38,1121.50,1121.50,1121.50,1121.50,1219,0,1219.00
12/31/2004,10:39,1121.50,1121.75,1121.50,1121.50,117,1,118.00
12/31/2004,10:40,1121.50,1121.75,1121.50,1121.50,39,13,52.00
12/31/2004,10:41,1121.50,1121.75,1121.50,1121.50,101,17,118.00
12/31/2004,10:42,1121.75,1121.75,1121.50,1121.75,6,2,8.00
12/31/2004,10:43,1121.75,1121.75,1121.75,1121.75,321,0,321.00
12/31/2004,10:44,1121.75,1122.00,1121.75,1121.75,97,231,328.00
12/31/2004,10:45,1121.75,1122.00,1121.50,1121.75,23,91,114.00
12/31/2004,10:46,1121.75,1121.75,1121.50,1121.50,24,481,505.00
12/31/2004,10:47,1121.75,1122.00,1121.75,1121.75,236,5,241.00
12/31/2004,10:48,1121.75,1122.00,1121.75,1122.00,62,75,137.00
12/31/2004,10:49,1121.75,1122.00,1121.75,1122.00,9,19,28.00
12/31/2004,10:50,1121.75,1122.00,1121.75,1121.75,57,324,381.00
12/31/2004,10:51,1121.75,1122.00,1121.75,1122.00,4,6,10.00
12/31/2004,10:52,1121.75,1122.00,1121.75,1121.75,1,154,155.00
12/31/2004,10:53,1121.75,1122.00,1121.75,1122.00,2,6,8.00
12/31/2004,10:54,1122.00,1122.00,1121.75,1121.75,16,6,22.00
12/31/2004,10:55,1121.75,1122.00,1121.75,1121.75,18,31,49.00
12/31/2004,10:56,1121.75,1122.00,1121.75,1121.75,3,278,281.00
12/31/2004,10:57,1121.75,1122.00,1121.75,1121.75,75,192,267.00
12/31/2004,10:58,1121.75,1122.00,1121.75,1122.00,2,23,25.00
12/31/2004,10:59,1121.75,1122.00,1121.50,1121.75,6,214,220.00
12/31/2004,11:00,1121.50,1121.75,1121.50,1121.50,176,69,245.00
12/31/2004,11:01,1121.75,1121.75,1121.50,1121.50,212,2,214.00
12/31/2004,11:02,1121.75,1122.00,1121.75,1121.75,75,74,149.00
12/31/2004,11:03,1121.75,1121.75,1121.50,1121.50,58,77,135.00
12/31/2004,11:04,1121.50,1122.00,1121.50,1121.50,45,38,83.00
12/31/2004,11:05,1121.75,1121.75,1121.50,1121.75,67,3,70.00
12/31/2004,11:06,1121.75,1121.75,1121.50,1121.75,31,100,131.00
12/31/2004,11:07,1121.75,1121.75,1121.50,1121.50,7,313,320.00
12/31/2004,11:08,1121.75,1121.75,1121.75,1121.75,4,0,4.00
12/31/2004,11:09,1121.75,1121.75,1121.50,1121.75,18,2,20.00
12/31/2004,11:10,1121.75,1121.75,1121.75,1121.75,3,0,3.00
12/31/2004,11:11,1121.50,1121.75,1121.50,1121.75,39,1,40.00
12/31/2004,11:12,1121.75,1121.75,1121.50,1121.50,1,459,460.00
12/31/2004,11:13,1121.50,1121.50,1121.25,1121.50,17,111,128.00
12/31/2004,11:14,1121.50,1121.75,1121.25,1121.50,35,14,49.00
12/31/2004,11:15,1121.50,1121.50,1121.25,1121.25,46,7,53.00
12/31/2004,11:16,1121.50,1121.50,1121.25,1121.50,91,2,93.00
12/31/2004,11:17,1121.50,1121.50,1121.25,1121.50,29,12,41.00
12/31/2004,11:18,1121.25,1121.50,1121.25,1121.25,5,561,566.00
12/31/2004,11:19,1121.25,1121.25,1121.00,1121.25,70,115,185.00
12/31/2004,11:20,1121.25,1121.25,1121.00,1121.25,24,14,38.00
12/31/2004,11:21,1121.25,1121.25,1121.00,1121.25,72,50,122.00
12/31/2004,11:22,1121.00,1121.25,1121.00,1121.00,6,190,196.00
12/31/2004,11:23,1121.00,1121.25,1120.75,1121.00,120,518,638.00
12/31/2004,11:24,1121.00,1121.25,1120.75,1121.00,32,196,228.00
12/31/2004,11:25,1121.00,1121.25,1121.00,1121.00,54,77,131.00
12/31/2004,11:26,1121.00,1121.25,1120.75,1121.00,53,42,95.00
12/31/2004,11:27,1120.75,1121.00,1120.75,1121.00,78,2,80.00
12/31/2004,11:28,1120.75,1121.00,1120.75,1121.00,241,4,245.00
12/31/2004,11:29,1121.25,1121.25,1120.75,1120.75,44,312,356.00
12/31/2004,11:30,1120.75,1121.00,1120.50,1121.00,388,1232,1620.00
12/31/2004,11:31,1121.00,1121.00,1120.75,1120.75,202,127,329.00
12/31/2004,11:32,1120.75,1121.00,1120.50,1120.75,219,17,236.00
12/31/2004,11:33,1120.75,1121.00,1120.50,1120.75,134,2,136.00
12/31/2004,11:34,1121.00,1121.00,1120.50,1120.75,20,69,89.00
12/31/2004,11:35,1120.75,1120.75,1120.50,1120.75,194,2,196.00
12/31/2004,11:36,1120.75,1120.75,1120.50,1120.50,57,7,64.00
12/31/2004,11:37,1120.50,1120.75,1120.50,1120.50,11,675,686.00
12/31/2004,11:38,1120.25,1120.50,1120.00,1120.25,476,958,1434.00
12/31/2004,11:39,1120.50,1120.50,1120.25,1120.50,37,10,47.00
12/31/2004,11:40,1120.25,1120.50,1120.25,1120.25,15,9,24.00
12/31/2004,11:41,1120.25,1120.50,1120.25,1120.25,80,74,154.00
12/31/2004,11:42,1120.25,1120.50,1120.25,1120.50,181,29,210.00
12/31/2004,11:43,1120.50,1120.75,1120.25,1120.50,318,151,469.00
12/31/2004,11:44,1120.50,1120.50,1120.25,1120.50,198,92,290.00
12/31/2004,11:45,1120.50,1120.75,1120.25,1120.50,187,111,298.00
12/31/2004,11:46,1120.75,1120.75,1120.50,1120.75,17,17,34.00
12/31/2004,11:47,1120.75,1120.75,1120.50,1120.50,25,18,43.00
12/31/2004,11:48,1120.75,1120.75,1120.50,1120.50,12,121,133.00
12/31/2004,11:49,1120.50,1120.75,1120.50,1120.50,206,26,232.00
12/31/2004,11:50,1120.50,1120.75,1120.50,1120.50,6,4,10.00
12/31/2004,11:51,1120.75,1120.75,1120.50,1120.50,15,318,333.00
12/31/2004,11:52,1120.50,1120.75,1120.50,1120.50,61,48,109.00
12/31/2004,11:53,1120.75,1121.00,1120.50,1121.00,337,19,356.00
12/31/2004,11:54,1120.75,1121.00,1120.75,1120.75,8,239,247.00
12/31/2004,11:55,1120.75,1121.00,1120.50,1120.75,175,127,302.00
12/31/2004,11:56,1120.50,1120.75,1120.50,1120.50,2,309,311.00
12/31/2004,11:57,1120.75,1120.75,1120.25,1120.50,14,118,132.00
12/31/2004,11:58,1120.50,1120.50,1120.00,1120.00,47,552,599.00
12/31/2004,11:59,1120.25,1120.50,1120.00,1120.50,292,7,299.00
12/31/2004,12:00,1120.25,1120.25,1120.00,1120.00,0,193,193.00
12/31/2004,12:01,1120.25,1120.25,1120.00,1120.25,18,34,52.00
12/31/2004,12:02,1120.25,1120.25,1120.00,1120.25,49,29,78.00
12/31/2004,12:03,1120.25,1120.50,1120.00,1120.50,270,49,319.00
12/31/2004,12:04,1120.50,1120.75,1120.25,1120.50,202,159,361.00
12/31/2004,12:05,1120.50,1120.75,1120.50,1120.50,91,9,100.00
12/31/2004,12:06,1120.75,1120.75,1120.50,1120.50,231,75,306.00
12/31/2004,12:07,1120.75,1120.75,1120.50,1120.50,9,138,147.00
12/31/2004,12:08,1120.50,1120.75,1120.50,1120.50,2,203,205.00
12/31/2004,12:09,1120.50,1120.75,1120.50,1120.50,6,177,183.00
12/31/2004,12:10,1120.50,1120.75,1120.50,1120.75,190,10,200.00
12/31/2004,12:11,1120.75,1121.00,1120.75,1120.75,85,247,332.00
12/31/2004,12:12,1120.75,1121.00,1120.75,1121.00,661,16,677.00
12/31/2004,12:13,1121.00,1121.25,1121.00,1121.00,154,17,171.00
12/31/2004,12:14,1121.25,1121.25,1121.00,1121.00,26,79,105.00
12/31/2004,12:15,1121.25,1121.25,1121.00,1121.00,77,29,106.00
12/31/2004,12:16,1121.00,1121.25,1121.00,1121.00,2,18,20.00
12/31/2004,12:17,1121.00,1121.25,1121.00,1121.00,112,5,117.00
12/31/2004,12:18,1121.25,1121.25,1121.00,1121.25,599,2,601.00
12/31/2004,12:19,1121.25,1121.25,1121.25,1121.25,7,0,7.00
12/31/2004,12:20,1121.25,1121.25,1121.00,1121.25,23,56,79.00
12/31/2004,12:21,1121.25,1121.25,1121.25,1121.25,59,0,59.00
12/31/2004,12:22,1121.25,1121.25,1121.00,1121.00,15,9,24.00
12/31/2004,12:23,1121.25,1121.25,1121.00,1121.25,48,14,62.00
12/31/2004,12:24,1121.00,1121.25,1121.00,1121.00,6,17,23.00
12/31/2004,12:25,1121.00,1121.25,1121.00,1121.00,4,18,22.00
12/31/2004,12:26,1121.00,1121.00,1121.00,1121.00,0,28,28.00
12/31/2004,12:27,1121.00,1121.25,1121.00,1121.25,23,21,44.00
12/31/2004,12:28,1121.00,1121.00,1120.75,1121.00,191,364,555.00
12/31/2004,12:29,1121.25,1121.25,1121.00,1121.00,7,100,107.00
12/31/2004,12:30,1121.00,1121.00,1121.00,1121.00,0,20,20.00
12/31/2004,12:31,1121.00,1121.25,1121.00,1121.25,358,17,375.00
12/31/2004,12:32,1121.25,1121.25,1121.00,1121.25,445,5,450.00
12/31/2004,12:33,1121.25,1121.50,1121.25,1121.25,121,111,232.00
12/31/2004,12:34,1121.50,1121.50,1121.25,1121.25,89,23,112.00
12/31/2004,12:35,1121.25,1121.50,1121.25,1121.50,128,8,136.00
12/31/2004,12:36,1121.50,1121.75,1121.25,1121.50,1035,107,1142.00
12/31/2004,12:37,1121.75,1121.75,1121.50,1121.50,59,262,321.00
12/31/2004,12:38,1121.50,1121.75,1121.50,1121.50,13,76,89.00
12/31/2004,12:39,1121.50,1121.75,1121.25,1121.25,126,79,205.00
12/31/2004,12:40,1121.25,1121.50,1121.25,1121.25,3,249,252.00
12/31/2004,12:41,1121.50,1121.50,1121.25,1121.50,8,13,21.00
12/31/2004,12:42,1121.50,1121.50,1121.25,1121.50,251,4,255.00
12/31/2004,12:43,1121.25,1121.50,1121.25,1121.50,30,36,66.00
12/31/2004,12:44,1121.25,1121.25,1121.25,1121.25,0,5,5.00
12/31/2004,12:45,1121.50,1121.50,1121.25,1121.50,12,17,29.00
12/31/2004,12:46,1121.25,1121.50,1121.25,1121.50,32,35,67.00
12/31/2004,12:47,1121.25,1121.50,1121.25,1121.50,37,13,50.00
12/31/2004,12:48,1121.50,1121.50,1121.50,1121.50,220,0,220.00
12/31/2004,12:49,1121.50,1121.50,1121.50,1121.50,9,0,9.00
12/31/2004,12:50,1121.50,1121.50,1121.50,1121.50,80,0,80.00
12/31/2004,12:51,1121.50,1121.50,1121.25,1121.50,58,15,73.00
12/31/2004,12:52,1121.25,1121.50,1121.25,1121.25,21,39,60.00
12/31/2004,12:53,1121.50,1121.50,1121.00,1121.25,102,668,770.00
12/31/2004,12:54,1121.25,1121.25,1121.00,1121.00,41,9,50.00
12/31/2004,12:55,1121.25,1121.25,1121.25,1121.25,54,0,54.00
12/31/2004,12:56,1121.25,1121.25,1121.25,1121.25,19,0,19.00
12/31/2004,12:57,1121.25,1121.25,1121.00,1121.25,163,7,170.00
12/31/2004,12:58,1121.25,1121.25,1121.25,1121.25,138,0,138.00
12/31/2004,12:59,1121.25,1121.50,1121.25,1121.25,136,16,152.00
12/31/2004,13:00,1121.50,1121.50,1121.25,1121.25,13,12,25.00
12/31/2004,13:01,1121.25,1121.50,1121.25,1121.50,48,2,50.00
12/31/2004,13:02,1121.50,1121.50,1121.25,1121.50,201,7,208.00
12/31/2004,13:03,1121.50,1121.75,1121.50,1121.75,74,0,74.00
12/31/2004,13:04,1121.50,1121.75,1121.50,1121.75,15,35,50.00
12/31/2004,13:05,1121.75,1122.00,1121.75,1121.75,277,79,356.00
12/31/2004,13:06,1121.75,1121.75,1121.50,1121.75,59,5,64.00
12/31/2004,13:07,1121.75,1121.75,1121.50,1121.75,11,8,19.00
12/31/2004,13:08,1121.75,1121.75,1121.50,1121.75,203,51,254.00
12/31/2004,13:09,1122.00,1122.00,1121.75,1121.75,109,22,131.00
12/31/2004,13:10,1121.75,1122.00,1121.75,1121.75,2,5,7.00
12/31/2004,13:11,1122.00,1122.00,1121.75,1121.75,60,4,64.00
12/31/2004,13:12,1121.75,1122.00,1121.75,1122.00,294,3,297.00
12/31/2004,13:13,1122.00,1122.25,1122.00,1122.00,107,210,317.00
12/31/2004,13:14,1122.00,1122.00,1122.00,1122.00,0,136,136.00
12/31/2004,13:15,1122.25,1122.25,1122.00,1122.00,19,253,272.00
12/31/2004,13:16,1122.00,1122.25,1122.00,1122.00,2083,115,2198.00
12/31/2004,13:17,1122.25,1122.50,1122.00,1122.25,613,396,1009.00
12/31/2004,13:18,1122.25,1122.25,1122.00,1122.25,212,4,216.00
12/31/2004,13:19,1122.25,1122.50,1122.25,1122.50,41,199,240.00
12/31/2004,13:20,1122.25,1122.50,1122.25,1122.25,1,49,50.00
12/31/2004,13:21,1122.50,1123.25,1122.50,1123.00,3227,229,3456.00
12/31/2004,13:22,1123.25,1123.25,1123.00,1123.00,1442,145,1587.00
12/31/2004,13:23,1123.00,1123.50,1123.00,1123.25,1034,449,1483.00
12/31/2004,13:24,1123.25,1123.25,1123.00,1123.25,105,45,150.00
12/31/2004,13:25,1123.25,1123.25,1123.00,1123.00,97,23,120.00
12/31/2004,13:26,1123.00,1123.25,1123.00,1123.00,27,58,85.00
12/31/2004,13:27,1123.25,1123.25,1123.00,1123.00,252,97,349.00
12/31/2004,13:28,1123.25,1123.25,1123.00,1123.25,814,133,947.00
12/31/2004,13:29,1123.25,1123.25,1123.00,1123.00,245,458,703.00
12/31/2004,13:30,1123.00,1123.25,1122.75,1122.75,142,569,711.00
12/31/2004,13:31,1123.00,1123.25,1122.75,1123.00,352,97,449.00
12/31/2004,13:32,1123.00,1123.75,1123.00,1123.50,1622,101,1723.00
12/31/2004,13:33,1123.75,1124.25,1123.50,1124.00,2817,978,3795.00
12/31/2004,13:34,1124.00,1124.75,1124.00,1124.50,2697,465,3162.00
12/31/2004,13:35,1124.50,1124.75,1124.25,1124.25,559,822,1381.00
12/31/2004,13:36,1124.50,1124.75,1124.25,1124.50,678,145,823.00
12/31/2004,13:37,1124.50,1124.75,1124.25,1124.50,610,631,1241.00
12/31/2004,13:38,1124.50,1124.75,1124.50,1124.50,61,164,225.00
12/31/2004,13:39,1124.75,1124.75,1124.50,1124.50,103,307,410.00
12/31/2004,13:40,1124.50,1124.50,1124.25,1124.50,154,104,258.00
12/31/2004,13:41,1124.50,1125.00,1124.25,1125.00,1185,126,1311.00
12/31/2004,13:42,1125.00,1125.00,1124.50,1124.75,174,389,563.00
12/31/2004,13:43,1124.75,1124.75,1124.50,1124.50,126,11,137.00
12/31/2004,13:44,1124.50,1124.75,1124.50,1124.50,105,48,153.00
12/31/2004,13:45,1124.50,1124.50,1124.25,1124.25,7,459,466.00
12/31/2004,13:46,1124.25,1124.25,1124.00,1124.00,4,528,532.00
12/31/2004,13:47,1124.00,1124.50,1124.00,1124.25,432,316,748.00
12/31/2004,13:48,1124.25,1124.25,1124.00,1124.25,125,64,189.00
12/31/2004,13:49,1124.25,1124.25,1124.00,1124.25,13,70,83.00
12/31/2004,13:50,1124.25,1124.25,1124.00,1124.25,4,9,13.00
12/31/2004,13:51,1124.25,1124.25,1124.00,1124.00,157,50,207.00
12/31/2004,13:52,1124.25,1124.25,1123.75,1123.75,59,690,749.00
12/31/2004,13:53,1123.75,1123.75,1123.25,1123.50,340,711,1051.00
12/31/2004,13:54,1123.50,1123.50,1123.25,1123.50,101,330,431.00
12/31/2004,13:55,1123.50,1123.50,1122.75,1123.00,276,749,1025.00
12/31/2004,13:56,1122.75,1123.00,1122.50,1123.00,209,1140,1349.00
12/31/2004,13:57,1123.00,1123.00,1122.75,1123.00,14,318,332.00
12/31/2004,13:58,1122.75,1123.00,1122.75,1122.75,52,497,549.00
12/31/2004,13:59,1123.00,1123.25,1123.00,1123.25,518,36,554.00
12/31/2004,14:00,1123.25,1123.25,1123.00,1123.25,117,3,120.00
12/31/2004,14:01,1123.25,1123.25,1123.00,1123.00,26,62,88.00
12/31/2004,14:02,1123.00,1123.25,1123.00,1123.25,541,5,546.00
12/31/2004,14:03,1123.25,1123.50,1123.25,1123.25,219,255,474.00
12/31/2004,14:04,1123.25,1123.50,1123.25,1123.25,1,340,341.00
12/31/2004,14:05,1123.25,1123.75,1123.25,1123.75,469,144,613.00
12/31/2004,14:06,1123.75,1123.75,1123.50,1123.75,164,45,209.00
12/31/2004,14:07,1123.50,1123.50,1123.00,1123.00,40,1080,1120.00
12/31/2004,14:08,1123.00,1123.25,1123.00,1123.00,228,43,271.00
12/31/2004,14:09,1123.25,1123.25,1123.00,1123.25,242,2,244.00
12/31/2004,14:10,1123.25,1123.25,1123.00,1123.00,53,34,87.00
12/31/2004,14:11,1123.00,1123.25,1123.00,1123.25,206,6,212.00
12/31/2004,14:12,1123.00,1123.25,1123.00,1123.00,2,2,4.00
12/31/2004,14:13,1123.25,1123.25,1123.00,1123.00,57,11,68.00
12/31/2004,14:14,1123.00,1123.50,1123.00,1123.25,390,873,1263.00
12/31/2004,14:15,1123.25,1123.50,1123.00,1123.25,28,43,71.00
12/31/2004,14:16,1123.25,1123.50,1123.00,1123.25,92,44,136.00
12/31/2004,14:17,1123.00,1123.25,1123.00,1123.25,24,112,136.00
12/31/2004,14:18,1123.00,1123.25,1123.00,1123.25,407,70,477.00
12/31/2004,14:19,1123.25,1123.50,1123.25,1123.50,61,114,175.00
12/31/2004,14:20,1123.25,1123.50,1123.25,1123.25,3,317,320.00
12/31/2004,14:21,1123.25,1123.25,1123.00,1123.25,137,293,430.00
12/31/2004,14:22,1123.25,1123.50,1123.00,1123.25,229,970,1199.00
12/31/2004,14:23,1123.25,1123.25,1122.75,1123.25,359,531,890.00
12/31/2004,14:24,1123.25,1123.25,1123.00,1123.25,235,81,316.00
12/31/2004,14:25,1123.25,1123.25,1123.00,1123.25,195,6,201.00
12/31/2004,14:26,1123.25,1123.25,1123.00,1123.00,217,3,220.00
12/31/2004,14:27,1123.25,1123.25,1123.00,1123.00,237,1,238.00
12/31/2004,14:28,1123.00,1123.25,1123.00,1123.00,183,349,532.00
12/31/2004,14:29,1123.25,1123.25,1123.00,1123.25,65,135,200.00
12/31/2004,14:30,1123.00,1123.25,1123.00,1123.00,134,315,449.00
12/31/2004,14:31,1123.00,1123.25,1122.75,1123.00,467,433,900.00
12/31/2004,14:32,1123.25,1123.50,1123.00,1123.00,418,82,500.00
12/31/2004,14:33,1123.00,1123.25,1122.75,1122.75,180,545,725.00
12/31/2004,14:34,1123.00,1123.25,1123.00,1123.25,203,45,248.00
12/31/2004,14:35,1123.00,1123.25,1123.00,1123.25,15,30,45.00
12/31/2004,14:36,1123.00,1123.25,1123.00,1123.00,1,855,856.00
12/31/2004,14:37,1123.00,1123.25,1123.00,1123.25,328,186,514.00
12/31/2004,14:38,1123.00,1123.25,1123.00,1123.25,33,74,107.00
12/31/2004,14:39,1123.00,1123.25,1122.75,1123.00,676,463,1139.00
12/31/2004,14:40,1123.25,1123.25,1122.75,1123.00,128,112,240.00
12/31/2004,14:41,1122.75,1123.00,1121.25,1121.50,729,5117,5846.00
12/31/2004,14:42,1121.25,1121.50,1121.00,1121.50,665,2179,2844.00
12/31/2004,14:43,1121.50,1121.50,1120.75,1120.75,213,1351,1564.00
12/31/2004,14:44,1121.00,1121.00,1120.75,1121.00,131,660,791.00
12/31/2004,14:45,1121.00,1121.25,1120.75,1121.25,1014,572,1586.00
12/31/2004,14:46,1121.00,1121.25,1120.75,1121.00,232,675,907.00
12/31/2004,14:47,1120.75,1120.75,1119.50,1119.75,472,5146,5618.00
12/31/2004,14:48,1119.75,1120.00,1119.50,1120.00,1047,363,1410.00
12/31/2004,14:49,1120.00,1120.00,1119.75,1120.00,152,1096,1248.00
12/31/2004,14:50,1119.75,1120.00,1119.75,1120.00,384,271,655.00
12/31/2004,14:51,1120.00,1120.00,1119.25,1119.50,323,1799,2122.00
12/31/2004,14:52,1119.50,1119.50,1119.00,1119.00,310,1338,1648.00
12/31/2004,14:53,1119.00,1119.25,1119.00,1119.00,526,336,862.00
12/31/2004,14:54,1119.00,1119.25,1119.00,1119.00,466,215,681.00
12/31/2004,14:55,1119.00,1120.00,1119.00,1120.00,3472,251,3723.00
12/31/2004,14:56,1119.75,1120.00,1119.50,1119.75,1900,886,2786.00
12/31/2004,14:57,1119.75,1120.00,1119.50,1119.75,939,682,1621.00
12/31/2004,14:58,1119.50,1119.75,1119.50,1119.50,1716,1355,3071.00
12/31/2004,14:59,1119.50,1119.75,1119.00,1119.25,689,2762,3451.00
12/31/2004,15:00,1119.25,1119.50,1118.50,1118.75,3420,5519,8939.00
12/31/2004,15:01,1118.75,1119.00,1118.00,1119.00,5739,5906,11645.00
12/31/2004,15:02,1118.75,1119.25,1118.50,1118.75,1994,1534,3528.00
12/31/2004,15:03,1118.50,1119.00,1118.00,1118.25,2076,1624,3700.00
12/31/2004,15:04,1118.25,1118.25,1117.00,1117.00,358,5725,6083.00
12/31/2004,15:05,1117.00,1117.75,1116.00,1117.75,2092,2206,4298.00
12/31/2004,15:06,1117.50,1118.00,1117.50,1117.75,1211,648,1859.00
12/31/2004,15:07,1117.75,1117.75,1117.25,1117.50,929,559,1488.00
12/31/2004,15:08,1117.50,1117.75,1117.25,1117.25,253,419,672.00
12/31/2004,15:09,1117.25,1117.50,1116.75,1117.00,226,1031,1257.00
12/31/2004,15:10,1117.25,1117.25,1116.50,1116.75,756,1252,2008.00
12/31/2004,15:11,1116.75,1116.75,1116.00,1116.75,1372,2433,3805.00
12/31/2004,15:12,1116.75,1116.75,1116.50,1116.50,129,1173,1302.00
12/31/2004,15:13,1116.75,1116.75,1116.50,1116.75,263,400,663.00
12/31/2004,15:14,1116.75,1116.75,1116.25,1116.50,1011,1191,2202.00
12/31/2004,15:15,1116.50,1117.00,1116.25,1116.75,1587,2620,4207.00
12/31/2004,15:16,1116.75,1116.75,1116.50,1116.75,46,2,48.00
01/02/2005,17:01,1118.75,1118.75,1118.00,1118.25,109,55,164.00
01/02/2005,17:02,1118.50,1118.75,1118.25,1118.75,89,1,90.00
01/02/2005,17:03,1118.50,1119.00,1118.50,1119.00,128,1,129.00
01/02/2005,17:04,1119.25,1119.25,1119.00,1119.00,11,63,74.00
01/02/2005,17:05,1119.25,1119.25,1119.00,1119.00,1,55,56.00
01/02/2005,17:06,1119.25,1119.50,1119.25,1119.25,69,48,117.00
01/02/2005,17:07,1119.25,1119.25,1119.25,1119.25,0,5,5.00
01/02/2005,17:08,1119.00,1119.00,1119.00,1119.00,0,5,5.00
01/02/2005,17:09,1119.25,1119.25,1119.25,1119.25,2,0,2.00
01/02/2005,17:10,1119.25,1119.25,1119.00,1119.00,6,1,7.00
01/02/2005,17:11,1119.00,1119.00,1119.00,1119.00,0,10,10.00
01/02/2005,17:12,1119.00,1119.00,1119.00,1119.00,0,22,22.00
01/02/2005,17:13,1119.00,1119.00,1118.75,1118.75,2,9,11.00
01/02/2005,17:14,1118.75,1118.75,1118.75,1118.75,0,3,3.00
01/02/2005,17:15,1118.75,1118.75,1118.75,1118.75,0,6,6.00
01/02/2005,17:16,1119.00,1119.00,1119.00,1119.00,63,0,63.00
01/02/2005,17:17,1119.00,1119.25,1119.00,1119.25,89,2,91.00
01/02/2005,17:18,1119.25,1119.25,1119.25,1119.25,8,0,8.00
01/02/2005,17:19,1119.25,1119.50,1119.25,1119.50,5,0,5.00
01/02/2005,17:20,1119.25,1119.50,1119.25,1119.25,61,10,71.00
01/02/2005,17:22,1119.50,1119.50,1119.00,1119.25,2,39,41.00
01/02/2005,17:23,1119.25,1119.25,1119.25,1119.25,1,0,1.00
01/02/2005,17:24,1119.50,1119.50,1119.50,1119.50,4,0,4.00
01/02/2005,17:25,1119.50,1119.50,1119.25,1119.25,5,1,6.00
01/02/2005,17:26,1119.25,1119.25,1119.25,1119.25,0,1,1.00
01/02/2005,17:27,1119.50,1119.50,1119.50,1119.50,1,0,1.00
01/02/2005,17:29,1119.25,1119.75,1119.25,1119.75,45,1,46.00
01/02/2005,17:30,1119.75,1119.75,1119.50,1119.50,2,15,17.00
01/02/2005,17:31,1119.50,1119.50,1119.25,1119.25,0,6,6.00
01/02/2005,17:32,1119.25,1119.25,1119.25,1119.25,0,1,1.00
01/02/2005,17:33,1119.50,1119.50,1119.50,1119.50,1,0,1.00
01/02/2005,17:34,1119.50,1119.50,1119.25,1119.25,1,1,2.00
01/02/2005,17:35,1119.50,1119.50,1119.25,1119.25,1,40,41.00
01/02/2005,17:36,1119.25,1119.25,1119.25,1119.25,0,32,32.00
01/02/2005,17:37,1119.25,1119.25,1119.25,1119.25,0,12,12.00
01/02/2005,17:38,1119.25,1119.25,1119.25,1119.25,0,4,4.00
01/02/2005,17:40,1119.50,1119.50,1119.25,1119.25,1,12,13.00
01/02/2005,17:41,1119.25,1119.50,1119.25,1119.25,2,9,11.00
01/02/2005,17:42,1119.25,1119.25,1119.25,1119.25,0,3,3.00
01/02/2005,17:43,1119.25,1119.25,1119.25,1119.25,0,7,7.00
01/02/2005,17:44,1119.25,1119.25,1119.25,1119.25,0,1,1.00
01/02/2005,17:45,1119.00,1119.00,1119.00,1119.00,0,8,8.00
01/02/2005,17:47,1119.00,1119.00,1119.00,1119.00,0,50,50.00
01/02/2005,17:48,1119.00,1119.00,1119.00,1119.00,0,3,3.00
01/02/2005,17:50,1119.00,1119.00,1119.00,1119.00,0,8,8.00
01/02/2005,17:51,1119.00,1119.00,1119.00,1119.00,0,15,15.00
01/02/2005,17:52,1119.00,1119.00,1119.00,1119.00,0,2,2.00
01/02/2005,17:53,1119.00,1119.00,1119.00,1119.00,0,1,1.00
01/02/2005,17:54,1119.00,1119.00,1119.00,1119.00,0,8,8.00
01/02/2005,17:55,1119.00,1119.00,1119.00,1119.00,0,1,1.00
01/02/2005,17:56,1119.00,1119.00,1119.00,1119.00,0,5,5.00
01/02/2005,17:57,1119.00,1119.00,1119.00,1119.00,0,5,5.00
01/02/2005,17:59,1119.25,1119.25,1119.25,1119.25,41,0,41.00
01/02/2005,18:00,1119.25,1119.25,1119.25,1119.25,3,0,3.00
01/02/2005,18:01,1119.00,1119.00,1119.00,1119.00,0,43,43.00
01/02/2005,18:03,1119.00,1119.00,1119.00,1119.00,0,11,11.00
01/02/2005,18:04,1119.00,1119.00,1119.00,1119.00,0,8,8.00
01/02/2005,18:05,1119.00,1119.00,1119.00,1119.00,0,2,2.00
01/02/2005,18:06,1119.00,1119.00,1119.00,1119.00,0,22,22.00
01/02/2005,18:07,1119.25,1119.25,1119.25,1119.25,5,0,5.00
01/02/2005,18:10,1119.25,1119.25,1119.25,1119.25,33,0,33.00
01/02/2005,18:11,1119.25,1119.25,1119.25,1119.25,14,0,14.00
01/02/2005,18:13,1119.25,1119.25,1119.25,1119.25,6,0,6.00
01/02/2005,18:14,1119.50,1119.50,1119.50,1119.50,5,0,5.00
01/02/2005,18:15,1119.25,1119.50,1119.25,1119.50,3,25,28.00
01/02/2005,18:17,1119.50,1119.50,1119.50,1119.50,13,0,13.00
01/02/2005,18:18,1119.25,1119.50,1119.25,1119.50,11,39,50.00
01/02/2005,18:19,1119.50,1119.50,1119.50,1119.50,1,0,1.00
01/02/2005,18:20,1119.50,1119.50,1119.50,1119.50,12,0,12.00
01/02/2005,18:23,1119.50,1119.50,1119.50,1119.50,4,0,4.00
01/02/2005,18:32,1119.25,1119.25,1119.25,1119.25,0,68,68.00
01/02/2005,18:33,1119.25,1119.25,1119.25,1119.25,0,2,2.00
01/02/2005,18:36,1119.25,1119.25,1119.25,1119.25,0,1,1.00
01/02/2005,18:38,1119.25,1119.25,1119.25,1119.25,0,1,1.00
01/02/2005,18:39,1119.25,1119.25,1119.25,1119.25,0,3,3.00
01/02/2005,18:42,1119.25,1119.25,1119.25,1119.25,0,1,1.00
01/02/2005,18:47,1119.25,1119.25,1119.25,1119.25,0,2,2.00
01/02/2005,18:55,1119.25,1119.25,1119.25,1119.25,0,41,41.00
01/02/2005,18:56,1119.25,1119.25,1119.25,1119.25,0,5,5.00
01/02/2005,18:57,1119.25,1119.25,1119.25,1119.25,0,5,5.00
01/02/2005,18:58,1119.25,1119.25,1119.25,1119.25,0,29,29.00
01/02/2005,18:59,1119.25,1119.25,1119.25,1119.25,0,3,3.00
01/02/2005,19:05,1119.25,1119.25,1119.00,1119.25,5,32,37.00
01/02/2005,19:08,1119.25,1119.25,1119.25,1119.25,25,0,25.00
01/02/2005,19:09,1119.25,1119.25,1119.25,1119.25,10,0,10.00
01/02/2005,19:11,1119.25,1119.25,1119.00,1119.00,3,1,4.00
01/02/2005,19:12,1119.25,1119.25,1119.25,1119.25,10,0,10.00
01/02/2005,19:13,1119.00,1119.00,1119.00,1119.00,0,1,1.00
01/02/2005,19:14,1119.00,1119.00,1119.00,1119.00,0,1,1.00
01/02/2005,19:16,1119.25,1119.25,1119.25,1119.25,2,0,2.00
01/02/2005,19:18,1119.25,1119.25,1119.25,1119.25,38,0,38.00
01/02/2005,19:19,1119.25,1119.25,1119.25,1119.25,13,0,13.00
01/02/2005,19:20,1119.25,1119.25,1119.25,1119.25,5,0,5.00
01/02/2005,19:22,1119.25,1119.25,1119.25,1119.25,16,0,16.00
01/02/2005,19:23,1119.25,1119.25,1119.25,1119.25,6,0,6.00
01/02/2005,19:25,1119.25,1119.25,1119.25,1119.25,2,0,2.00
01/02/2005,19:26,1119.00,1119.00,1119.00,1119.00,0,50,50.00
01/02/2005,19:28,1119.25,1119.25,1119.25,1119.25,1,0,1.00
01/02/2005,19:32,1119.25,1119.25,1119.25,1119.25,21,0,21.00
01/02/2005,19:33,1119.25,1119.25,1119.25,1119.25,2,0,2.00
01/02/2005,19:34,1119.25,1119.50,1119.25,1119.25,2,1,3.00
01/02/2005,19:36,1119.25,1119.25,1119.25,1119.25,0,1,1.00
01/02/2005,19:39,1119.25,1119.25,1119.25,1119.25,0,1,1.00
01/02/2005,19:46,1119.25,1119.25,1119.25,1119.25,0,1,1.00
01/02/2005,19:47,1119.50,1119.50,1119.50,1119.50,2,0,2.00
01/02/2005,19:48,1119.50,1119.50,1119.50,1119.50,1,0,1.00
01/02/2005,19:49,1119.25,1119.25,1119.25,1119.25,0,20,20.00
01/02/2005,19:50,1119.25,1119.25,1119.25,1119.25,0,1,1.00
01/02/2005,19:52,1119.25,1119.25,1119.25,1119.25,0,10,10.00
01/02/2005,19:58,1119.25,1119.25,1119.25,1119.25,0,6,6.00
01/02/2005,19:59,1119.25,1119.25,1119.25,1119.25,0,6,6.00
01/02/2005,20:00,1119.25,1119.25,1119.25,1119.25,0,1,1.00
01/02/2005,20:01,1119.50,1119.50,1119.50,1119.50,1,0,1.00
01/02/2005,20:04,1119.50,1119.50,1119.50,1119.50,2,0,2.00
01/02/2005,20:06,1119.50,1119.50,1119.50,1119.50,1,0,1.00
01/02/2005,20:07,1119.50,1119.50,1119.50,1119.50,2,0,2.00
01/02/2005,20:08,1119.50,1119.50,1119.50,1119.50,1,0,1.00
01/02/2005,20:12,1119.50,1119.50,1119.50,1119.50,5,0,5.00
01/02/2005,20:15,1119.25,1119.25,1119.25,1119.25,0,3,3.00
01/02/2005,20:16,1119.25,1119.25,1119.25,1119.25,0,3,3.00
01/02/2005,20:17,1119.25,1119.25,1119.25,1119.25,0,3,3.00
01/02/2005,20:23,1119.50,1119.50,1119.50,1119.50,5,0,5.00
01/02/2005,20:26,1119.50,1119.50,1119.50,1119.50,20,0,20.00
01/02/2005,20:28,1119.50,1119.50,1119.50,1119.50,42,0,42.00
01/02/2005,20:32,1119.75,1119.75,1119.75,1119.75,28,0,28.00
01/02/2005,20:33,1119.75,1119.75,1119.75,1119.75,1,0,1.00
01/02/2005,20:34,1119.75,1119.75,1119.75,1119.75,1,0,1.00
01/02/2005,20:36,1119.50,1119.75,1119.50,1119.75,2,1,3.00
01/02/2005,20:38,1119.75,1119.75,1119.75,1119.75,3,0,3.00
01/02/2005,20:42,1119.75,1119.75,1119.75,1119.75,6,0,6.00
01/02/2005,20:44,1119.75,1119.75,1119.75,1119.75,1,0,1.00
01/02/2005,20:46,1119.50,1119.50,1119.50,1119.50,0,1,1.00
01/02/2005,20:47,1119.50,1119.50,1119.50,1119.50,0,1,1.00
01/02/2005,20:50,1119.75,1119.75,1119.75,1119.75,1,0,1.00
01/02/2005,20:51,1119.50,1119.50,1119.50,1119.50,0,3,3.00
01/02/2005,20:53,1119.75,1119.75,1119.75,1119.75,4,0,4.00
01/02/2005,20:54,1119.50,1119.50,1119.50,1119.50,0,25,25.00
01/02/2005,20:55,1119.50,1119.50,1119.50,1119.50,0,20,20.00
01/02/2005,20:56,1119.50,1119.50,1119.50,1119.50,0,20,20.00
01/02/2005,20:57,1119.50,1119.50,1119.50,1119.50,0,5,5.00
01/02/2005,21:01,1119.50,1119.50,1119.50,1119.50,0,8,8.00
01/02/2005,21:02,1119.50,1119.50,1119.50,1119.50,0,1,1.00
01/02/2005,21:03,1119.50,1119.50,1119.50,1119.50,0,9,9.00
01/02/2005,21:04,1119.50,1119.50,1119.50,1119.50,0,1,1.00
01/02/2005,21:05,1119.50,1119.50,1119.50,1119.50,0,9,9.00
01/02/2005,21:06,1119.25,1119.25,1119.25,1119.25,0,40,40.00
01/02/2005,21:07,1119.50,1119.50,1119.50,1119.50,23,0,23.00
01/02/2005,21:08,1119.50,1119.50,1119.50,1119.50,1,0,1.00
01/02/2005,21:09,1119.50,1119.50,1119.50,1119.50,1,0,1.00
01/02/2005,21:10,1119.50,1119.50,1119.50,1119.50,1,0,1.00
01/02/2005,21:14,1119.25,1119.25,1119.25,1119.25,0,45,45.00
01/02/2005,21:15,1119.25,1119.25,1119.25,1119.25,0,18,18.00
01/02/2005,21:18,1119.50,1119.50,1119.50,1119.50,3,0,3.00
01/02/2005,21:19,1119.50,1119.50,1119.50,1119.50,3,0,3.00
01/02/2005,21:20,1119.25,1119.25,1119.25,1119.25,0,3,3.00
01/02/2005,21:25,1119.50,1119.50,1119.25,1119.25,2,43,45.00
01/02/2005,21:27,1119.25,1119.25,1119.25,1119.25,0,12,12.00
01/02/2005,21:28,1119.25,1119.25,1119.25,1119.25,0,9,9.00
01/02/2005,21:32,1119.00,1119.00,1119.00,1119.00,0,3,3.00
01/02/2005,21:35,1119.25,1119.25,1119.25,1119.25,1,0,1.00
01/02/2005,21:36,1119.25,1119.25,1119.25,1119.25,10,0,10.00
01/02/2005,21:39,1119.25,1119.25,1119.25,1119.25,1,0,1.00
01/02/2005,21:43,1119.25,1119.25,1119.25,1119.25,45,0,45.00
01/02/2005,21:44,1119.25,1119.25,1119.25,1119.25,2,0,2.00
01/02/2005,21:45,1119.25,1119.25,1119.25,1119.25,2,0,2.00
01/02/2005,21:48,1119.25,1119.25,1119.25,1119.25,15,0,15.00
01/02/2005,21:49,1119.25,1119.25,1119.25,1119.25,8,0,8.00
01/02/2005,21:51,1119.25,1119.25,1119.25,1119.25,6,0,6.00
01/02/2005,21:53,1119.25,1119.25,1119.25,1119.25,1,0,1.00
01/02/2005,21:54,1119.25,1119.25,1119.25,1119.25,1,0,1.00
01/02/2005,21:55,1119.00,1119.00,1119.00,1119.00,0,3,3.00
01/02/2005,21:56,1119.00,1119.00,1119.00,1119.00,0,21,21.00
01/02/2005,21:59,1119.00,1119.00,1119.00,1119.00,0,25,25.00
01/02/2005,22:01,1119.00,1119.00,1119.00,1119.00,0,1,1.00
01/02/2005,22:03,1119.00,1119.00,1119.00,1119.00,0,3,3.00
01/02/2005,22:05,1119.00,1119.00,1119.00,1119.00,0,1,1.00
01/02/2005,22:07,1119.00,1119.00,1118.75,1119.00,1,56,57.00
01/02/2005,22:10,1119.00,1119.00,1119.00,1119.00,3,0,3.00
01/02/2005,22:11,1119.00,1119.00,1119.00,1119.00,4,0,4.00
01/02/2005,22:12,1118.75,1118.75,1118.75,1118.75,0,1,1.00
01/02/2005,22:14,1118.75,1118.75,1118.75,1118.75,0,14,14.00
01/02/2005,22:16,1118.75,1118.75,1118.75,1118.75,0,13,13.00
01/02/2005,22:17,1118.75,1118.75,1118.75,1118.75,0,3,3.00
01/02/2005,22:19,1118.75,1118.75,1118.50,1118.50,0,51,51.00
01/02/2005,22:20,1118.50,1118.50,1118.50,1118.50,0,10,10.00
01/02/2005,22:22,1118.50,1118.75,1118.50,1118.50,1,3,4.00
01/02/2005,22:23,1118.50,1118.50,1118.50,1118.50,0,4,4.00
01/02/2005,22:26,1118.50,1118.50,1118.50,1118.50,0,11,11.00
01/02/2005,22:28,1118.50,1118.50,1118.50,1118.50,0,15,15.00
01/02/2005,22:29,1118.50,1118.50,1118.50,1118.50,0,3,3.00
01/02/2005,22:35,1118.75,1118.75,1118.75,1118.75,14,0,14.00
01/02/2005,22:38,1118.75,1118.75,1118.50,1118.50,28,59,87.00
01/02/2005,22:39,1118.50,1118.50,1118.50,1118.50,0,35,35.00
01/02/2005,22:41,1118.50,1118.50,1118.50,1118.50,0,2,2.00
01/02/2005,22:42,1118.50,1118.50,1118.50,1118.50,0,1,1.00
01/02/2005,22:44,1118.50,1118.50,1118.50,1118.50,0,1,1.00
01/02/2005,22:46,1118.75,1118.75,1118.75,1118.75,7,0,7.00
01/02/2005,22:47,1118.75,1118.75,1118.50,1118.50,8,5,13.00
01/02/2005,22:48,1118.75,1118.75,1118.75,1118.75,28,0,28.00
01/02/2005,22:49,1118.75,1118.75,1118.75,1118.75,10,0,10.00
01/02/2005,22:50,1118.75,1118.75,1118.75,1118.75,4,0,4.00
01/02/2005,22:51,1118.75,1118.75,1118.75,1118.75,1,0,1.00
01/02/2005,22:54,1118.75,1118.75,1118.75,1118.75,1,0,1.00
01/02/2005,22:55,1118.75,1118.75,1118.75,1118.75,41,0,41.00
01/02/2005,23:00,1118.75,1118.75,1118.75,1118.75,6,0,6.00
01/02/2005,23:03,1118.75,1118.75,1118.75,1118.75,1,0,1.00
01/02/2005,23:04,1118.50,1118.50,1118.50,1118.50,0,10,10.00
01/02/2005,23:05,1118.50,1118.50,1118.50,1118.50,0,1,1.00
01/02/2005,23:07,1118.50,1118.50,1118.50,1118.50,0,24,24.00
01/02/2005,23:08,1118.50,1118.50,1118.50,1118.50,0,9,9.00
01/02/2005,23:11,1118.50,1118.50,1118.50,1118.50,0,10,10.00
01/02/2005,23:24,1118.50,1118.50,1118.50,1118.50,0,1,1.00
01/02/2005,23:25,1118.50,1118.50,1118.50,1118.50,0,3,3.00
01/02/2005,23:26,1118.50,1118.50,1118.50,1118.50,0,4,4.00
01/02/2005,23:27,1118.50,1118.50,1118.50,1118.50,0,6,6.00
01/02/2005,23:32,1118.50,1118.50,1118.50,1118.50,0,3,3.00
01/02/2005,23:33,1118.50,1118.50,1118.50,1118.50,0,2,2.00
01/02/2005,23:38,1118.50,1118.50,1118.50,1118.50,0,1,1.00
01/02/2005,23:51,1118.75,1118.75,1118.75,1118.75,2,0,2.00
01/02/2005,23:55,1118.75,1118.75,1118.75,1118.75,1,0,1.00
01/03/2005,00:00,1118.75,1118.75,1118.75,1118.75,1,0,1.00
01/03/2005,00:02,1118.75,1118.75,1118.75,1118.75,1,0,1.00
01/03/2005,00:03,1118.75,1118.75,1118.75,1118.75,2,0,2.00
01/03/2005,00:05,1118.50,1118.75,1118.50,1118.75,1,2,3.00
01/03/2005,00:08,1118.50,1118.50,1118.50,1118.50,0,1,1.00
01/03/2005,00:10,1118.50,1118.50,1118.50,1118.50,0,2,2.00
01/03/2005,00:14,1118.50,1118.50,1118.50,1118.50,0,5,5.00
01/03/2005,00:17,1118.50,1118.50,1118.50,1118.50,0,2,2.00
01/03/2005,00:19,1118.75,1118.75,1118.75,1118.75,3,0,3.00
01/03/2005,00:20,1118.50,1118.50,1118.50,1118.50,0,5,5.00
01/03/2005,00:22,1118.75,1118.75,1118.50,1118.50,10,22,32.00
01/03/2005,00:24,1118.50,1118.50,1118.25,1118.25,0,100,100.00
01/03/2005,00:26,1118.50,1118.50,1118.50,1118.50,2,0,2.00
01/03/2005,00:27,1118.50,1118.50,1118.50,1118.50,2,0,2.00
01/03/2005,00:29,1118.25,1118.25,1118.25,1118.25,0,1,1.00
01/03/2005,00:30,1118.25,1118.25,1118.25,1118.25,0,1,1.00
01/03/2005,00:32,1118.50,1118.50,1118.50,1118.50,20,0,20.00
01/03/2005,00:35,1118.50,1118.50,1118.50,1118.50,2,0,2.00
01/03/2005,00:37,1118.25,1118.25,1118.25,1118.25,0,1,1.00
01/03/2005,00:53,1118.25,1118.25,1118.25,1118.25,0,1,1.00
01/03/2005,00:58,1118.25,1118.25,1118.25,1118.25,0,2,2.00
01/03/2005,01:00,1118.25,1118.25,1118.25,1118.25,0,1,1.00
01/03/2005,01:01,1118.25,1118.50,1118.25,1118.50,15,6,21.00
01/03/2005,01:02,1118.50,1118.50,1118.50,1118.50,14,0,14.00
01/03/2005,01:03,1118.50,1118.75,1118.25,1118.25,16,4,20.00
01/03/2005,01:05,1118.50,1118.75,1118.50,1118.50,13,2,15.00
01/03/2005,01:06,1118.50,1118.75,1118.50,1118.75,4,1,5.00
01/03/2005,01:07,1118.75,1118.75,1118.75,1118.75,5,0,5.00
01/03/2005,01:08,1118.75,1118.75,1118.75,1118.75,4,0,4.00
01/03/2005,01:09,1118.75,1118.75,1118.75,1118.75,7,0,7.00
01/03/2005,01:10,1118.50,1118.50,1118.50,1118.50,0,12,12.00
01/03/2005,01:11,1118.50,1118.50,1118.50,1118.50,0,5,5.00
01/03/2005,01:12,1118.50,1118.50,1118.50,1118.50,0,4,4.00
01/03/2005,01:13,1118.50,1118.50,1118.50,1118.50,0,6,6.00
01/03/2005,01:17,1118.75,1118.75,1118.75,1118.75,55,0,55.00
01/03/2005,01:18,1118.75,1118.75,1118.75,1118.75,2,0,2.00
01/03/2005,01:20,1118.75,1118.75,1118.75,1118.75,2,0,2.00
01/03/2005,01:23,1118.75,1118.75,1118.75,1118.75,1,0,1.00
01/03/2005,01:32,1118.75,1118.75,1118.75,1118.75,14,0,14.00
01/03/2005,01:40,1118.50,1118.75,1118.50,1118.75,14,3,17.00
01/03/2005,01:41,1118.75,1118.75,1118.75,1118.75,15,0,15.00
01/03/2005,01:42,1118.75,1119.00,1118.75,1118.75,12,3,15.00
01/03/2005,01:43,1118.75,1119.00,1118.75,1119.00,1,19,20.00
01/03/2005,01:44,1119.00,1119.00,1118.75,1118.75,1,10,11.00
01/03/2005,01:45,1119.00,1119.00,1119.00,1119.00,1,0,1.00
01/03/2005,01:46,1119.00,1119.00,1119.00,1119.00,5,0,5.00
01/03/2005,01:50,1118.75,1118.75,1118.75,1118.75,0,5,5.00
01/03/2005,01:51,1119.00,1119.25,1119.00,1119.00,22,17,39.00
01/03/2005,01:52,1119.00,1119.00,1119.00,1119.00,0,10,10.00
01/03/2005,01:53,1119.00,1119.25,1119.00,1119.25,1,9,10.00
01/03/2005,01:55,1119.25,1119.50,1119.25,1119.50,44,0,44.00
01/03/2005,01:56,1119.50,1119.50,1119.50,1119.50,8,0,8.00
01/03/2005,01:57,1119.50,1119.50,1119.50,1119.50,4,0,4.00
01/03/2005,01:58,1119.50,1119.50,1119.50,1119.50,2,0,2.00
01/03/2005,01:59,1119.25,1119.25,1119.25,1119.25,0,20,20.00
01/03/2005,02:01,1119.50,1120.00,1119.50,1119.75,222,3,225.00
01/03/2005,02:02,1119.75,1120.00,1119.75,1120.00,38,120,158.00
01/03/2005,02:03,1119.75,1120.00,1119.75,1119.75,100,353,453.00
01/03/2005,02:04,1120.00,1120.00,1120.00,1120.00,16,0,16.00
01/03/2005,02:05,1120.00,1120.25,1120.00,1120.25,163,0,163.00
01/03/2005,02:06,1120.25,1120.25,1119.75,1119.75,70,123,193.00
01/03/2005,02:07,1119.75,1119.75,1119.75,1119.75,0,25,25.00
01/03/2005,02:08,1119.50,1119.50,1119.50,1119.50,0,78,78.00
01/03/2005,02:09,1119.50,1119.75,1119.50,1119.75,50,5,55.00
01/03/2005,02:10,1120.00,1120.00,1120.00,1120.00,55,0,55.00
01/03/2005,02:11,1120.25,1120.25,1120.00,1120.25,99,5,104.00
01/03/2005,02:12,1120.25,1120.75,1120.25,1120.75,124,0,124.00
01/03/2005,02:13,1120.75,1120.75,1120.50,1120.75,197,7,204.00
01/03/2005,02:14,1120.75,1121.00,1120.75,1121.00,11,11,22.00
01/03/2005,02:15,1121.00,1121.25,1121.00,1121.25,248,0,248.00
01/03/2005,02:16,1121.50,1121.75,1121.50,1121.75,180,10,190.00
01/03/2005,02:17,1121.75,1121.75,1121.50,1121.75,225,60,285.00
01/03/2005,02:18,1121.75,1122.00,1121.25,1121.25,46,207,253.00
01/03/2005,02:19,1121.50,1121.75,1121.50,1121.75,114,0,114.00
01/03/2005,02:20,1121.50,1121.75,1121.50,1121.75,89,1,90.00
01/03/2005,02:21,1121.75,1122.00,1121.75,1121.75,40,52,92.00
01/03/2005,02:22,1121.75,1122.00,1121.75,1122.00,2,50,52.00
01/03/2005,02:23,1122.00,1122.00,1121.75,1121.75,11,10,21.00
01/03/2005,02:24,1121.75,1121.75,1121.75,1121.75,0,52,52.00
01/03/2005,02:25,1121.75,1121.75,1121.75,1121.75,0,1,1.00
01/03/2005,02:26,1122.00,1122.00,1122.00,1122.00,2,0,2.00
01/03/2005,02:27,1122.00,1122.25,1122.00,1122.25,167,35,202.00
01/03/2005,02:28,1122.00,1122.25,1122.00,1122.00,2,21,23.00
01/03/2005,02:29,1122.00,1122.25,1122.00,1122.25,66,2,68.00
01/03/2005,02:30,1122.25,1122.25,1122.25,1122.25,197,0,197.00
01/03/2005,02:31,1122.25,1122.75,1122.25,1122.75,304,0,304.00
01/03/2005,02:32,1122.75,1123.00,1122.50,1122.75,194,22,216.00
01/03/2005,02:33,1123.00,1123.25,1122.75,1123.00,211,32,243.00
01/03/2005,02:34,1123.00,1123.50,1123.00,1123.50,435,49,484.00
01/03/2005,02:35,1123.25,1124.00,1123.25,1123.75,376,9,385.00
01/03/2005,02:36,1124.00,1124.00,1123.75,1124.00,152,10,162.00
01/03/2005,02:37,1124.00,1124.00,1123.50,1123.75,70,130,200.00
01/03/2005,02:38,1123.75,1123.75,1123.50,1123.75,51,1,52.00
01/03/2005,02:39,1123.75,1124.00,1123.75,1124.00,15,0,15.00
01/03/2005,02:40,1124.00,1124.25,1124.00,1124.00,58,3,61.00
01/03/2005,02:41,1124.00,1124.50,1124.00,1124.25,181,38,219.00
01/03/2005,02:42,1124.25,1124.25,1124.00,1124.25,95,60,155.00
01/03/2005,02:43,1124.25,1124.25,1124.25,1124.25,96,0,96.00
01/03/2005,02:44,1124.25,1124.25,1124.25,1124.25,79,0,79.00
01/03/2005,02:45,1124.25,1124.25,1124.25,1124.25,26,0,26.00
01/03/2005,02:46,1124.25,1124.25,1123.75,1123.75,10,152,162.00
01/03/2005,02:47,1123.75,1123.75,1123.75,1123.75,0,73,73.00
01/03/2005,02:48,1123.75,1124.00,1123.75,1124.00,9,2,11.00
01/03/2005,02:49,1124.00,1124.00,1124.00,1124.00,8,0,8.00
01/03/2005,02:50,1124.00,1124.00,1124.00,1124.00,49,0,49.00
01/03/2005,02:51,1124.00,1124.25,1124.00,1124.00,4,23,27.00
01/03/2005,02:53,1124.00,1124.00,1124.00,1124.00,0,44,44.00
01/03/2005,02:54,1124.00,1124.00,1123.75,1123.75,0,58,58.00
01/03/2005,02:55,1124.00,1124.00,1124.00,1124.00,36,0,36.00
01/03/2005,02:56,1123.75,1124.00,1123.75,1124.00,33,15,48.00
01/03/2005,02:57,1124.00,1124.25,1124.00,1124.00,66,14,80.00
01/03/2005,02:58,1124.00,1124.00,1123.75,1123.75,0,13,13.00
01/03/2005,02:59,1123.75,1123.75,1123.75,1123.75,0,2,2.00
01/03/2005,03:00,1123.75,1124.00,1123.75,1123.75,2,16,18.00
01/03/2005,03:01,1124.00,1124.50,1124.00,1124.25,419,5,424.00
01/03/2005,03:02,1124.00,1124.25,1124.00,1124.00,3,2,5.00
01/03/2005,03:03,1124.25,1124.25,1124.25,1124.25,1,0,1.00
01/03/2005,03:04,1124.25,1124.25,1124.25,1124.25,92,0,92.00
01/03/2005,03:05,1124.50,1124.75,1124.50,1124.75,108,1,109.00
01/03/2005,03:06,1124.75,1124.75,1124.75,1124.75,3,0,3.00
01/03/2005,03:07,1124.50,1124.50,1124.50,1124.50,0,201,201.00
01/03/2005,03:08,1124.50,1124.75,1124.50,1124.50,1,23,24.00
01/03/2005,03:09,1124.50,1124.75,1124.50,1124.50,20,11,31.00
01/03/2005,03:10,1124.50,1124.50,1124.50,1124.50,0,34,34.00
01/03/2005,03:11,1124.50,1124.75,1124.50,1124.50,5,31,36.00
01/03/2005,03:12,1124.50,1124.50,1124.50,1124.50,0,9,9.00
01/03/2005,03:13,1124.50,1124.75,1124.50,1124.50,50,2,52.00
01/03/2005,03:14,1124.50,1124.50,1124.50,1124.50,0,1,1.00
01/03/2005,03:15,1124.75,1124.75,1124.50,1124.50,2,1,3.00
01/03/2005,03:16,1124.75,1125.25,1124.50,1125.25,347,6,353.00
01/03/2005,03:17,1125.25,1125.25,1125.00,1125.25,152,14,166.00
01/03/2005,03:18,1125.50,1125.50,1125.25,1125.50,39,53,92.00
01/03/2005,03:19,1125.50,1125.75,1125.00,1125.25,85,410,495.00
01/03/2005,03:20,1125.25,1125.50,1125.25,1125.25,4,23,27.00
01/03/2005,03:21,1125.25,1125.25,1125.25,1125.25,0,75,75.00
01/03/2005,03:22,1125.25,1125.50,1125.25,1125.50,65,37,102.00
01/03/2005,03:23,1125.25,1125.50,1125.25,1125.50,75,5,80.00
01/03/2005,03:24,1125.50,1125.50,1125.50,1125.50,95,0,95.00
01/03/2005,03:25,1125.50,1126.00,1125.50,1125.75,248,16,264.00
01/03/2005,03:26,1125.75,1126.00,1125.50,1125.75,14,39,53.00
01/03/2005,03:27,1125.75,1125.75,1125.50,1125.50,32,10,42.00
01/03/2005,03:28,1125.50,1125.75,1125.50,1125.75,41,1,42.00
01/03/2005,03:29,1125.75,1125.75,1125.50,1125.50,22,20,42.00
01/03/2005,03:30,1125.50,1125.75,1125.50,1125.50,30,85,115.00
01/03/2005,03:31,1125.75,1125.75,1125.50,1125.50,101,14,115.00
01/03/2005,03:32,1125.50,1125.75,1125.50,1125.75,4,46,50.00
01/03/2005,03:33,1125.50,1125.75,1125.50,1125.50,12,8,20.00
01/03/2005,03:34,1125.50,1125.50,1125.50,1125.50,0,15,15.00
01/03/2005,03:35,1125.50,1125.75,1125.50,1125.75,90,1,91.00
01/03/2005,03:36,1126.00,1126.00,1125.75,1126.00,65,3,68.00
01/03/2005,03:37,1125.75,1126.00,1125.75,1125.75,2,122,124.00
01/03/2005,03:38,1125.75,1126.25,1125.75,1126.00,204,27,231.00
01/03/2005,03:39,1126.00,1126.00,1126.00,1126.00,0,93,93.00
01/03/2005,03:40,1126.00,1126.00,1126.00,1126.00,0,4,4.00
01/03/2005,03:41,1126.00,1126.25,1126.00,1126.00,3,60,63.00
01/03/2005,03:42,1126.00,1126.25,1126.00,1126.00,3,16,19.00
01/03/2005,03:43,1126.00,1126.25,1126.00,1126.25,214,18,232.00
01/03/2005,03:44,1126.50,1126.50,1126.25,1126.50,42,6,48.00
01/03/2005,03:45,1126.25,1126.25,1126.25,1126.25,0,126,126.00
01/03/2005,03:46,1126.50,1126.50,1126.00,1126.00,10,18,28.00
01/03/2005,03:47,1126.00,1126.00,1126.00,1126.00,0,80,80.00
01/03/2005,03:48,1125.75,1126.00,1125.75,1125.75,2,33,35.00
01/03/2005,03:49,1126.00,1126.00,1125.75,1125.75,3,3,6.00
01/03/2005,03:50,1125.75,1125.75,1125.50,1125.75,1,82,83.00
01/03/2005,03:51,1125.50,1125.75,1125.50,1125.50,1,62,63.00
01/03/2005,03:52,1125.50,1125.75,1125.50,1125.75,34,30,64.00
01/03/2005,03:53,1125.75,1125.75,1125.75,1125.75,52,0,52.00
01/03/2005,03:55,1125.75,1125.75,1125.50,1125.50,1,5,6.00
01/03/2005,03:56,1125.50,1125.50,1125.25,1125.25,71,38,109.00
01/03/2005,03:57,1125.25,1125.25,1125.25,1125.25,0,12,12.00
01/03/2005,03:58,1125.25,1125.25,1125.25,1125.25,0,3,3.00
01/03/2005,03:59,1125.50,1125.50,1125.50,1125.50,6,0,6.00
01/03/2005,04:00,1125.25,1125.25,1125.25,1125.25,0,1,1.00
01/03/2005,04:01,1125.25,1125.50,1125.25,1125.50,15,2,17.00
01/03/2005,04:02,1125.50,1125.50,1125.25,1125.25,3,19,22.00
01/03/2005,04:03,1125.25,1125.50,1125.00,1125.25,19,293,312.00
01/03/2005,04:04,1125.25,1125.50,1125.25,1125.50,71,0,71.00
01/03/2005,04:05,1125.50,1125.50,1125.50,1125.50,40,0,40.00
01/03/2005,04:08,1125.50,1125.50,1125.50,1125.50,8,0,8.00
01/03/2005,04:10,1125.25,1125.50,1125.00,1125.25,26,46,72.00
01/03/2005,04:11,1125.25,1125.25,1125.25,1125.25,7,0,7.00
01/03/2005,04:12,1125.00,1125.00,1125.00,1125.00,0,1,1.00
01/03/2005,04:14,1125.00,1125.00,1125.00,1125.00,0,1,1.00
01/03/2005,04:15,1125.00,1125.25,1125.00,1125.00,1,10,11.00
01/03/2005,04:16,1125.00,1125.00,1125.00,1125.00,0,48,48.00
01/03/2005,04:17,1125.00,1125.00,1125.00,1125.00,0,7,7.00
01/03/2005,04:18,1125.00,1125.00,1125.00,1125.00,0,33,33.00
01/03/2005,04:19,1125.00,1125.00,1124.50,1124.50,0,263,263.00
01/03/2005,04:20,1124.50,1124.50,1124.25,1124.50,2,12,14.00
01/03/2005,04:21,1124.50,1124.50,1124.25,1124.25,1,73,74.00
01/03/2005,04:22,1124.25,1124.25,1123.75,1123.75,2,140,142.00
01/03/2005,04:23,1124.00,1124.00,1124.00,1124.00,45,0,45.00
01/03/2005,04:24,1124.00,1124.25,1124.00,1124.00,8,2,10.00
01/03/2005,04:25,1124.00,1124.00,1124.00,1124.00,0,25,25.00
01/03/2005,04:26,1124.00,1124.00,1124.00,1124.00,0,5,5.00
01/03/2005,04:27,1124.00,1124.00,1124.00,1124.00,0,42,42.00
01/03/2005,04:28,1123.75,1124.00,1123.75,1124.00,11,2,13.00
01/03/2005,04:29,1124.00,1124.25,1124.00,1124.25,13,0,13.00
01/03/2005,04:30,1124.25,1124.25,1124.00,1124.00,1,5,6.00
01/03/2005,04:32,1124.00,1124.00,1124.00,1124.00,0,11,11.00
01/03/2005,04:33,1124.00,1124.00,1124.00,1124.00,0,3,3.00
01/03/2005,04:34,1123.75,1123.75,1123.75,1123.75,0,2,2.00
01/03/2005,04:35,1123.75,1123.75,1123.75,1123.75,0,11,11.00
01/03/2005,04:36,1123.75,1124.00,1123.75,1123.75,1,98,99.00
01/03/2005,04:37,1123.75,1123.75,1123.75,1123.75,0,4,4.00
01/03/2005,04:38,1123.75,1124.00,1123.75,1124.00,17,3,20.00
01/03/2005,04:39,1124.00,1124.25,1124.00,1124.25,2,0,2.00
01/03/2005,04:40,1124.25,1124.25,1124.25,1124.25,2,0,2.00
01/03/2005,04:41,1124.25,1124.25,1124.25,1124.25,109,0,109.00
01/03/2005,04:42,1124.25,1124.25,1124.25,1124.25,22,0,22.00
01/03/2005,04:43,1124.25,1124.25,1124.00,1124.00,17,2,19.00
01/03/2005,04:44,1124.25,1124.25,1124.25,1124.25,12,0,12.00
01/03/2005,04:46,1124.25,1124.25,1124.25,1124.25,16,0,16.00
01/03/2005,04:47,1124.25,1124.25,1124.25,1124.25,21,0,21.00
01/03/2005,04:48,1124.25,1124.25,1124.00,1124.00,2,4,6.00
01/03/2005,04:49,1124.25,1124.25,1124.25,1124.25,3,0,3.00
01/03/2005,04:50,1124.25,1124.25,1124.25,1124.25,3,0,3.00
01/03/2005,04:52,1124.50,1124.50,1124.50,1124.50,1,0,1.00
01/03/2005,04:53,1124.25,1124.25,1124.25,1124.25,0,23,23.00
01/03/2005,04:54,1124.00,1124.00,1124.00,1124.00,0,2,2.00
01/03/2005,04:55,1124.50,1124.50,1124.50,1124.50,1,0,1.00
01/03/2005,04:56,1124.00,1124.00,1124.00,1124.00,0,1,1.00
01/03/2005,04:57,1124.00,1124.25,1124.00,1124.00,1,11,12.00
01/03/2005,04:58,1124.00,1124.00,1124.00,1124.00,0,2,2.00
01/03/2005,05:00,1124.00,1124.00,1124.00,1124.00,0,16,16.00
01/03/2005,05:01,1124.25,1124.25,1124.25,1124.25,61,0,61.00
01/03/2005,05:02,1124.00,1124.00,1124.00,1124.00,0,3,3.00
01/03/2005,05:04,1124.25,1124.50,1124.25,1124.50,40,0,40.00
01/03/2005,05:05,1124.25,1124.25,1124.25,1124.25,0,5,5.00
01/03/2005,05:06,1124.25,1124.25,1124.25,1124.25,0,1,1.00
01/03/2005,05:08,1124.25,1124.25,1124.25,1124.25,0,1,1.00
01/03/2005,05:09,1124.25,1124.25,1124.25,1124.25,0,50,50.00
01/03/2005,05:12,1124.25,1124.25,1124.25,1124.25,0,2,2.00
01/03/2005,05:14,1124.50,1124.50,1124.50,1124.50,36,0,36.00
01/03/2005,05:16,1124.75,1124.75,1124.50,1124.50,4,3,7.00
01/03/2005,05:17,1124.50,1124.50,1124.50,1124.50,0,3,3.00
01/03/2005,05:18,1124.75,1124.75,1124.75,1124.75,2,0,2.00
01/03/2005,05:19,1124.50,1124.50,1124.50,1124.50,0,34,34.00
01/03/2005,05:20,1124.50,1124.50,1124.50,1124.50,0,7,7.00
01/03/2005,05:21,1124.75,1125.00,1124.75,1125.00,50,3,53.00
01/03/2005,05:22,1125.00,1125.00,1124.75,1124.75,15,43,58.00
01/03/2005,05:24,1125.00,1125.00,1125.00,1125.00,1,0,1.00
01/03/2005,05:25,1124.75,1124.75,1124.75,1124.75,0,17,17.00
01/03/2005,05:26,1124.75,1124.75,1124.75,1124.75,0,6,6.00
01/03/2005,05:27,1124.75,1124.75,1124.75,1124.75,0,2,2.00
01/03/2005,05:28,1124.75,1124.75,1124.75,1124.75,0,13,13.00
01/03/2005,05:29,1124.75,1124.75,1124.75,1124.75,0,6,6.00
01/03/2005,05:30,1125.00,1125.00,1125.00,1125.00,5,0,5.00
01/03/2005,05:31,1124.75,1125.00,1124.75,1125.00,27,2,29.00
01/03/2005,05:34,1125.00,1125.00,1125.00,1125.00,1,0,1.00
01/03/2005,05:35,1124.75,1124.75,1124.75,1124.75,0,3,3.00
01/03/2005,05:36,1124.75,1124.75,1124.75,1124.75,0,1,1.00
01/03/2005,05:37,1124.75,1124.75,1124.75,1124.75,0,3,3.00
01/03/2005,05:38,1124.75,1124.75,1124.75,1124.75,0,7,7.00
01/03/2005,05:39,1125.00,1125.25,1125.00,1125.00,35,28,63.00
01/03/2005,05:40,1125.00,1125.00,1125.00,1125.00,0,31,31.00
01/03/2005,05:41,1125.00,1125.00,1124.75,1124.75,0,47,47.00
01/03/2005,05:42,1124.75,1124.75,1124.75,1124.75,0,75,75.00
01/03/2005,05:43,1124.75,1124.75,1124.75,1124.75,0,10,10.00
01/03/2005,05:44,1124.75,1125.00,1124.75,1124.75,3,3,6.00
01/03/2005,05:45,1124.75,1124.75,1124.75,1124.75,0,11,11.00
01/03/2005,05:46,1124.75,1124.75,1124.75,1124.75,0,8,8.00
01/03/2005,05:47,1124.75,1124.75,1124.75,1124.75,0,11,11.00
01/03/2005,05:48,1124.75,1124.75,1124.50,1124.50,0,2,2.00
01/03/2005,05:49,1124.50,1124.50,1124.50,1124.50,0,20,20.00
01/03/2005,05:50,1124.50,1124.50,1124.50,1124.50,0,12,12.00
01/03/2005,05:51,1124.75,1124.75,1124.75,1124.75,1,0,1.00
01/03/2005,05:52,1124.50,1124.75,1124.50,1124.75,14,5,19.00
01/03/2005,05:53,1124.50,1124.75,1124.50,1124.75,49,6,55.00
01/03/2005,05:54,1124.75,1124.75,1124.75,1124.75,6,0,6.00
01/03/2005,05:55,1124.75,1125.00,1124.75,1125.00,16,0,16.00
01/03/2005,05:56,1125.00,1125.00,1125.00,1125.00,67,0,67.00
01/03/2005,05:57,1124.75,1124.75,1124.75,1124.75,0,10,10.00
01/03/2005,05:58,1125.00,1125.00,1125.00,1125.00,34,0,34.00
01/03/2005,05:59,1124.75,1125.00,1124.75,1125.00,17,2,19.00
01/03/2005,06:01,1124.75,1124.75,1124.75,1124.75,0,141,141.00
01/03/2005,06:02,1124.75,1124.75,1124.75,1124.75,0,10,10.00
01/03/2005,06:03,1124.75,1124.75,1124.75,1124.75,0,2,2.00
01/03/2005,06:04,1124.75,1124.75,1124.75,1124.75,0,64,64.00
01/03/2005,06:05,1124.75,1124.75,1124.75,1124.75,0,1,1.00
01/03/2005,06:06,1124.75,1124.75,1124.75,1124.75,0,5,5.00
01/03/2005,06:07,1124.75,1124.75,1124.75,1124.75,0,6,6.00
01/03/2005,06:09,1124.75,1124.75,1124.75,1124.75,0,64,64.00
01/03/2005,06:10,1124.75,1124.75,1124.75,1124.75,0,23,23.00
01/03/2005,06:12,1124.75,1124.75,1124.75,1124.75,0,14,14.00
01/03/2005,06:13,1124.75,1124.75,1124.75,1124.75,0,1,1.00
01/03/2005,06:14,1124.50,1124.50,1124.50,1124.50,0,9,9.00
01/03/2005,06:15,1124.75,1124.75,1124.75,1124.75,15,0,15.00
01/03/2005,06:16,1124.75,1124.75,1124.75,1124.75,36,0,36.00
01/03/2005,06:17,1124.75,1124.75,1124.75,1124.75,2,0,2.00
01/03/2005,06:18,1124.50,1124.50,1124.50,1124.50,0,6,6.00
01/03/2005,06:19,1124.75,1124.75,1124.75,1124.75,24,0,24.00
01/03/2005,06:20,1124.75,1124.75,1124.50,1124.50,37,1,38.00
01/03/2005,06:21,1124.75,1124.75,1124.50,1124.50,1,6,7.00
01/03/2005,06:22,1124.75,1124.75,1124.75,1124.75,18,0,18.00
01/03/2005,06:23,1124.75,1124.75,1124.75,1124.75,73,0,73.00
01/03/2005,06:24,1124.75,1125.00,1124.75,1124.75,52,2,54.00
01/03/2005,06:25,1124.75,1125.00,1124.75,1125.00,13,3,16.00
01/03/2005,06:26,1124.75,1125.00,1124.75,1124.75,2,226,228.00
01/03/2005,06:27,1124.50,1124.75,1124.50,1124.75,72,1,73.00
01/03/2005,06:30,1125.00,1125.00,1124.75,1124.75,2,10,12.00
01/03/2005,06:31,1125.00,1125.00,1124.75,1124.75,5,1,6.00
01/03/2005,06:32,1124.75,1124.75,1124.75,1124.75,0,10,10.00
01/03/2005,06:33,1124.75,1124.75,1124.75,1124.75,0,36,36.00
01/03/2005,06:34,1124.75,1124.75,1124.75,1124.75,0,182,182.00
01/03/2005,06:38,1124.50,1124.50,1124.50,1124.50,0,5,5.00
01/03/2005,06:39,1124.50,1124.50,1124.50,1124.50,0,35,35.00
01/03/2005,06:40,1124.50,1124.50,1124.25,1124.25,0,44,44.00
01/03/2005,06:41,1124.25,1124.50,1124.25,1124.50,1,3,4.00
01/03/2005,06:42,1124.50,1124.50,1124.50,1124.50,1,0,1.00
01/03/2005,06:43,1124.50,1124.75,1124.25,1124.75,39,26,65.00
01/03/2005,06:44,1124.50,1124.50,1124.50,1124.50,0,63,63.00
01/03/2005,06:45,1124.50,1124.50,1124.50,1124.50,0,2,2.00
01/03/2005,06:46,1124.50,1124.50,1124.25,1124.25,0,3,3.00
01/03/2005,06:47,1124.50,1124.50,1124.50,1124.50,2,0,2.00
01/03/2005,06:48,1124.50,1124.50,1124.25,1124.25,1,24,25.00
01/03/2005,06:49,1124.25,1124.25,1124.25,1124.25,0,2,2.00
01/03/2005,06:50,1124.25,1124.25,1124.25,1124.25,0,31,31.00
01/03/2005,06:51,1124.25,1124.25,1124.00,1124.00,0,164,164.00
01/03/2005,06:52,1124.25,1124.25,1124.25,1124.25,76,0,76.00
01/03/2005,06:53,1124.25,1124.25,1124.00,1124.25,71,1,72.00
01/03/2005,06:54,1124.25,1124.50,1124.00,1124.25,39,34,73.00
01/03/2005,06:55,1124.25,1124.25,1124.25,1124.25,6,0,6.00
01/03/2005,06:56,1124.25,1124.25,1124.00,1124.25,24,2,26.00
01/03/2005,06:57,1124.25,1124.25,1124.25,1124.25,45,0,45.00
01/03/2005,06:58,1124.25,1124.25,1124.25,1124.25,7,0,7.00
01/03/2005,07:00,1124.00,1124.25,1124.00,1124.00,2,12,14.00
01/03/2005,07:01,1124.25,1124.25,1123.75,1124.00,42,135,177.00
01/03/2005,07:02,1123.75,1123.75,1123.75,1123.75,0,5,5.00
01/03/2005,07:03,1123.75,1124.00,1123.75,1124.00,3,1,4.00
01/03/2005,07:04,1124.00,1124.00,1123.75,1123.75,51,1,52.00
01/03/2005,07:05,1124.00,1124.00,1123.75,1124.00,167,6,173.00
01/03/2005,07:06,1124.00,1124.00,1124.00,1124.00,130,0,130.00
01/03/2005,07:07,1124.00,1124.00,1123.75,1124.00,18,4,22.00
01/03/2005,07:08,1124.00,1124.00,1124.00,1124.00,59,0,59.00
01/03/2005,07:09,1123.75,1124.00,1123.75,1124.00,2,1,3.00
01/03/2005,07:10,1124.00,1124.00,1123.75,1123.75,37,385,422.00
01/03/2005,07:11,1123.75,1123.75,1123.50,1123.50,1,22,23.00
01/03/2005,07:12,1123.75,1123.75,1123.75,1123.75,3,0,3.00
01/03/2005,07:13,1123.50,1123.75,1123.50,1123.75,50,179,229.00
01/03/2005,07:14,1123.50,1123.75,1123.50,1123.75,74,3,77.00
01/03/2005,07:15,1124.00,1124.00,1123.75,1123.75,1,96,97.00
01/03/2005,07:16,1123.75,1123.75,1123.50,1123.75,5,61,66.00
01/03/2005,07:18,1123.75,1123.75,1123.50,1123.50,5,19,24.00
01/03/2005,07:19,1123.75,1123.75,1123.50,1123.50,1,2,3.00
01/03/2005,07:20,1123.50,1123.50,1123.50,1123.50,0,107,107.00
01/03/2005,07:21,1123.50,1123.75,1123.50,1123.75,182,6,188.00
01/03/2005,07:22,1123.75,1123.75,1123.50,1123.50,11,23,34.00
01/03/2005,07:23,1123.75,1123.75,1123.75,1123.75,6,0,6.00
01/03/2005,07:24,1123.50,1123.75,1123.50,1123.75,28,3,31.00
01/03/2005,07:25,1123.75,1124.00,1123.75,1123.75,71,45,116.00
01/03/2005,07:26,1123.75,1124.00,1123.75,1123.75,2,12,14.00
01/03/2005,07:27,1124.00,1124.00,1123.75,1123.75,2,89,91.00
01/03/2005,07:28,1123.75,1124.00,1123.75,1124.00,2,13,15.00
01/03/2005,07:29,1124.00,1124.25,1124.00,1124.25,191,14,205.00
01/03/2005,07:30,1124.00,1124.00,1124.00,1124.00,0,6,6.00
01/03/2005,07:31,1124.00,1124.25,1124.00,1124.00,2,58,60.00
01/03/2005,07:32,1124.00,1124.00,1124.00,1124.00,0,41,41.00
01/03/2005,07:33,1124.00,1124.25,1124.00,1124.00,4,381,385.00
01/03/2005,07:34,1124.00,1124.25,1124.00,1124.00,108,197,305.00
01/03/2005,07:35,1124.00,1124.00,1124.00,1124.00,0,71,71.00
01/03/2005,07:36,1124.00,1124.25,1124.00,1124.00,42,83,125.00
01/03/2005,07:38,1124.00,1124.00,1124.00,1124.00,0,22,22.00
01/03/2005,07:39,1123.75,1123.75,1123.75,1123.75,0,4,4.00
01/03/2005,07:40,1124.00,1124.00,1124.00,1124.00,1,0,1.00
01/03/2005,07:41,1124.00,1124.00,1123.75,1123.75,11,148,159.00
01/03/2005,07:42,1123.75,1123.75,1123.75,1123.75,0,10,10.00
01/03/2005,07:43,1123.50,1123.75,1123.50,1123.75,130,13,143.00
01/03/2005,07:44,1123.75,1124.00,1123.75,1123.75,47,3,50.00
01/03/2005,07:45,1123.75,1123.75,1123.75,1123.75,0,3,3.00
01/03/2005,07:47,1123.75,1123.75,1123.75,1123.75,0,45,45.00
01/03/2005,07:48,1123.75,1123.75,1123.75,1123.75,0,18,18.00
01/03/2005,07:49,1123.75,1123.75,1123.75,1123.75,0,11,11.00
01/03/2005,07:50,1123.75,1123.75,1123.75,1123.75,0,100,100.00
01/03/2005,07:51,1123.75,1124.25,1123.75,1124.00,65,31,96.00
01/03/2005,07:52,1124.00,1124.00,1124.00,1124.00,0,13,13.00
01/03/2005,07:53,1124.00,1124.00,1124.00,1124.00,0,23,23.00
01/03/2005,07:54,1123.75,1124.00,1123.75,1123.75,4,102,106.00
01/03/2005,07:55,1123.75,1124.00,1123.75,1123.75,1,52,53.00
01/03/2005,07:56,1123.75,1124.00,1123.75,1124.00,20,2,22.00
01/03/2005,07:57,1124.00,1124.00,1123.50,1123.75,14,56,70.00
01/03/2005,07:58,1123.75,1123.75,1123.75,1123.75,36,0,36.00
01/03/2005,07:59,1123.75,1124.00,1123.75,1123.75,60,6,66.00
01/03/2005,08:00,1123.75,1124.00,1123.75,1123.75,10,16,26.00
01/03/2005,08:01,1124.00,1124.00,1123.75,1123.75,22,18,40.00
01/03/2005,08:02,1124.00,1124.00,1123.75,1124.00,130,2,132.00
01/03/2005,08:03,1123.75,1124.00,1123.75,1124.00,205,15,220.00
01/03/2005,08:04,1124.00,1124.50,1124.00,1124.50,430,2,432.00
01/03/2005,08:05,1124.50,1124.50,1124.25,1124.25,112,39,151.00
01/03/2005,08:06,1124.25,1124.25,1124.25,1124.25,0,22,22.00
01/03/2005,08:07,1124.25,1124.50,1124.25,1124.50,178,7,185.00
01/03/2005,08:08,1124.25,1124.50,1124.25,1124.25,22,89,111.00
01/03/2005,08:09,1124.25,1124.50,1124.25,1124.25,10,64,74.00
01/03/2005,08:10,1124.25,1124.25,1124.25,1124.25,0,37,37.00
01/03/2005,08:11,1124.50,1124.50,1124.00,1124.00,4,15,19.00
01/03/2005,08:12,1124.25,1124.25,1124.00,1124.25,103,1,104.00
01/03/2005,08:13,1124.25,1124.25,1124.00,1124.00,28,1,29.00
01/03/2005,08:14,1124.00,1124.25,1123.75,1124.00,16,101,117.00
01/03/2005,08:15,1124.00,1124.25,1124.00,1124.25,28,0,28.00
01/03/2005,08:16,1124.00,1124.00,1124.00,1124.00,0,41,41.00
01/03/2005,08:17,1124.25,1124.25,1123.75,1123.75,10,52,62.00
01/03/2005,08:18,1123.75,1124.00,1123.75,1123.75,33,4,37.00
01/03/2005,08:19,1123.75,1123.75,1123.75,1123.75,0,95,95.00
01/03/2005,08:20,1123.75,1123.75,1123.25,1123.25,23,378,401.00
01/03/2005,08:21,1123.25,1123.50,1123.25,1123.50,7,41,48.00
01/03/2005,08:22,1123.25,1123.50,1123.25,1123.25,32,541,573.00
01/03/2005,08:23,1123.50,1123.50,1122.75,1123.00,114,355,469.00
01/03/2005,08:24,1123.00,1123.25,1122.75,1123.00,22,103,125.00
01/03/2005,08:25,1123.00,1123.00,1122.75,1122.75,115,125,240.00
01/03/2005,08:26,1122.75,1123.25,1122.75,1123.00,417,88,505.00
01/03/2005,08:27,1123.25,1123.50,1123.00,1123.25,168,7,175.00
01/03/2005,08:28,1123.25,1123.50,1123.00,1123.25,86,63,149.00
01/03/2005,08:29,1123.25,1123.75,1123.25,1123.50,270,49,319.00
01/03/2005,08:30,1123.75,1124.00,1123.25,1123.75,835,703,1538.00
01/03/2005,08:31,1123.75,1124.00,1123.00,1123.25,1692,2666,4358.00
01/03/2005,08:32,1123.25,1124.00,1123.25,1124.00,1794,672,2466.00
01/03/2005,08:33,1123.75,1124.00,1123.50,1123.75,1136,1280,2416.00
01/03/2005,08:34,1123.75,1124.50,1123.50,1124.00,3899,596,4495.00
01/03/2005,08:35,1124.25,1124.75,1124.00,1124.50,2232,1152,3384.00
01/03/2005,08:36,1124.75,1125.25,1124.50,1125.00,2592,2094,4686.00
01/03/2005,08:37,1125.25,1125.50,1124.75,1125.25,4047,377,4424.00
01/03/2005,08:38,1125.25,1125.75,1125.00,1125.50,1565,2874,4439.00
01/03/2005,08:39,1125.25,1125.75,1125.00,1125.25,1612,1412,3024.00
01/03/2005,08:40,1125.25,1125.75,1125.00,1125.00,1526,1399,2925.00
01/03/2005,08:41,1125.00,1125.25,1124.75,1124.75,156,1170,1326.00
01/03/2005,08:42,1124.75,1125.25,1124.75,1125.00,1569,769,2338.00
01/03/2005,08:43,1125.00,1125.25,1124.75,1124.75,418,1915,2333.00
01/03/2005,08:44,1124.75,1125.00,1124.50,1124.50,89,1498,1587.00
01/03/2005,08:45,1124.50,1125.00,1124.50,1125.00,1502,1300,2802.00
01/03/2005,08:46,1125.00,1125.00,1124.75,1124.75,120,209,329.00
01/03/2005,08:47,1125.00,1125.50,1124.75,1125.50,2191,408,2599.00
01/03/2005,08:48,1125.50,1125.50,1125.00,1125.00,518,1688,2206.00
01/03/2005,08:49,1125.00,1125.25,1124.75,1125.00,411,246,657.00
01/03/2005,08:50,1124.75,1125.00,1124.00,1124.50,1417,2175,3592.00
01/03/2005,08:51,1124.50,1124.50,1124.00,1124.00,157,1157,1314.00
01/03/2005,08:52,1124.00,1124.25,1123.75,1123.75,208,870,1078.00
01/03/2005,08:53,1123.75,1124.00,1123.50,1123.50,247,1078,1325.00
01/03/2005,08:54,1123.50,1123.75,1123.25,1123.25,232,1519,1751.00
01/03/2005,08:55,1123.50,1123.50,1123.00,1123.00,299,1085,1384.00
01/03/2005,08:56,1123.00,1123.25,1123.00,1123.00,455,225,680.00
01/03/2005,08:57,1123.25,1123.50,1123.00,1123.50,1161,338,1499.00
01/03/2005,08:58,1123.50,1123.75,1123.25,1123.50,786,502,1288.00
01/03/2005,08:59,1123.50,1123.75,1123.25,1123.25,532,1085,1617.00
01/03/2005,09:00,1123.25,1123.50,1123.25,1123.25,470,135,605.00
01/03/2005,09:01,1123.50,1124.25,1122.75,1124.25,2676,2055,4731.00
01/03/2005,09:02,1124.00,1124.50,1122.50,1123.00,777,2377,3154.00
01/03/2005,09:03,1122.75,1123.00,1121.25,1121.75,2286,4997,7283.00
01/03/2005,09:04,1122.00,1122.00,1121.50,1122.00,1633,1380,3013.00
01/03/2005,09:05,1121.75,1122.00,1121.00,1121.00,1768,2618,4386.00
01/03/2005,09:06,1121.00,1121.00,1119.25,1119.50,2309,4665,6974.00
01/03/2005,09:07,1119.75,1120.00,1119.50,1120.00,1294,242,1536.00
01/03/2005,09:08,1120.00,1120.25,1119.75,1120.00,1553,2347,3900.00
01/03/2005,09:09,1120.00,1120.00,1119.00,1119.25,1165,3242,4407.00
01/03/2005,09:10,1119.25,1120.00,1119.00,1120.00,3440,669,4109.00
01/03/2005,09:11,1120.00,1120.50,1119.50,1120.50,2451,1111,3562.00
01/03/2005,09:12,1120.50,1120.50,1120.00,1120.25,1419,2331,3750.00
01/03/2005,09:13,1120.25,1120.50,1120.00,1120.25,1469,928,2397.00
01/03/2005,09:14,1120.00,1120.75,1120.00,1120.25,1339,1008,2347.00
01/03/2005,09:15,1120.25,1120.25,1119.75,1120.00,226,1595,1821.00
01/03/2005,09:16,1120.00,1120.00,1119.50,1119.50,615,1760,2375.00
01/03/2005,09:17,1119.50,1120.00,1118.50,1118.75,1796,3961,5757.00
01/03/2005,09:18,1118.75,1119.00,1118.50,1118.50,922,3134,4056.00
01/03/2005,09:19,1118.50,1118.75,1117.50,1118.25,1878,3785,5663.00
01/03/2005,09:20,1118.25,1118.75,1118.00,1118.25,1804,1056,2860.00
01/03/2005,09:21,1118.25,1118.25,1117.75,1118.25,1036,1049,2085.00
01/03/2005,09:22,1118.25,1118.25,1117.75,1118.25,992,654,1646.00
01/03/2005,09:23,1118.25,1119.00,1118.25,1118.75,1827,705,2532.00
01/03/2005,09:24,1118.50,1118.75,1118.50,1118.75,1004,94,1098.00
01/03/2005,09:25,1118.75,1118.75,1117.75,1117.75,873,2767,3640.00
01/03/2005,09:26,1118.00,1118.50,1117.75,1118.50,1164,869,2033.00
01/03/2005,09:27,1118.25,1118.50,1117.25,1117.50,1172,4251,5423.00
01/03/2005,09:28,1117.50,1118.00,1116.75,1117.75,3642,3617,7259.00
01/03/2005,09:29,1117.75,1118.25,1117.75,1118.00,2503,3036,5539.00
01/03/2005,09:30,1118.00,1118.25,1117.75,1117.75,642,1271,1913.00
01/03/2005,09:31,1118.00,1118.00,1116.75,1117.25,860,4312,5172.00
01/03/2005,09:32,1117.25,1117.25,1116.75,1117.25,1607,3120,4727.00
01/03/2005,09:33,1117.00,1117.75,1117.00,1117.50,1798,1040,2838.00
01/03/2005,09:34,1117.50,1117.75,1117.25,1117.25,763,980,1743.00
01/03/2005,09:35,1117.50,1117.50,1117.00,1117.00,583,1558,2141.00
01/03/2005,09:36,1117.00,1117.00,1115.75,1115.75,1586,6222,7808.00
01/03/2005,09:37,1115.75,1116.50,1115.50,1115.50,1561,2160,3721.00
01/03/2005,09:38,1115.50,1115.75,1114.75,1115.50,2118,3467,5585.00
01/03/2005,09:39,1115.75,1116.00,1115.25,1115.75,2326,1797,4123.00
01/03/2005,09:40,1116.00,1116.25,1115.75,1116.25,1255,346,1601.00
01/03/2005,09:41,1116.25,1116.50,1116.00,1116.50,1436,339,1775.00
01/03/2005,09:42,1116.50,1116.75,1116.25,1116.25,975,175,1150.00
01/03/2005,09:43,1116.25,1116.50,1116.00,1116.00,423,624,1047.00
01/03/2005,09:44,1116.25,1116.50,1116.00,1116.00,944,1842,2786.00
01/03/2005,09:45,1116.00,1116.25,1115.75,1115.75,301,581,882.00
01/03/2005,09:46,1116.00,1116.00,1115.50,1115.75,492,763,1255.00
01/03/2005,09:47,1115.50,1115.75,1115.25,1115.75,963,984,1947.00
01/03/2005,09:48,1116.00,1116.25,1115.75,1116.00,1111,882,1993.00
01/03/2005,09:49,1116.00,1116.00,1115.50,1116.00,877,520,1397.00
01/03/2005,09:50,1116.00,1116.50,1116.00,1116.25,1263,435,1698.00
01/03/2005,09:51,1116.50,1116.75,1116.25,1116.75,2095,191,2286.00
01/03/2005,09:52,1116.75,1116.75,1116.25,1116.50,181,538,719.00
01/03/2005,09:53,1116.50,1117.00,1116.25,1116.75,1480,437,1917.00
01/03/2005,09:54,1116.75,1117.00,1116.50,1116.75,546,243,789.00
01/03/2005,09:55,1116.75,1117.00,1116.50,1116.50,958,1067,2025.00
01/03/2005,09:56,1116.75,1116.75,1116.25,1116.50,137,386,523.00
01/03/2005,09:57,1116.50,1116.50,1116.00,1116.25,273,766,1039.00
01/03/2005,09:58,1116.00,1116.25,1116.00,1116.25,1150,95,1245.00
01/03/2005,09:59,1116.25,1116.75,1116.25,1116.50,735,382,1117.00
01/03/2005,10:00,1116.50,1116.75,1116.25,1116.50,382,770,1152.00
01/03/2005,10:01,1116.25,1116.50,1115.50,1115.50,295,2039,2334.00
01/03/2005,10:02,1115.50,1115.75,1115.25,1115.50,463,361,824.00
01/03/2005,10:03,1115.50,1115.75,1115.25,1115.50,598,344,942.00
01/03/2005,10:04,1115.50,1115.75,1114.25,1114.50,749,4634,5383.00
01/03/2005,10:05,1114.25,1114.50,1112.75,1112.75,2049,5228,7277.00
01/03/2005,10:06,1112.75,1113.75,1112.75,1113.50,2249,1784,4033.00
01/03/2005,10:07,1113.50,1114.00,1113.25,1114.00,962,324,1286.00
01/03/2005,10:08,1114.00,1114.00,1113.75,1114.00,444,383,827.00
01/03/2005,10:09,1114.00,1114.50,1113.75,1114.00,1185,350,1535.00
01/03/2005,10:10,1114.25,1114.25,1113.75,1114.25,426,593,1019.00
01/03/2005,10:11,1114.25,1114.50,1114.00,1114.50,927,559,1486.00
01/03/2005,10:12,1114.50,1114.75,1114.25,1114.50,412,620,1032.00
01/03/2005,10:13,1114.50,1114.75,1114.00,1114.50,964,1751,2715.00
01/03/2005,10:14,1114.50,1114.75,1114.25,1114.50,578,198,776.00
01/03/2005,10:15,1114.50,1114.75,1114.25,1114.50,161,182,343.00
01/03/2005,10:16,1114.25,1114.75,1114.25,1114.50,239,213,452.00
01/03/2005,10:17,1114.25,1114.50,1114.25,1114.25,67,303,370.00
01/03/2005,10:18,1114.25,1114.50,1114.00,1114.25,608,376,984.00
01/03/2005,10:19,1114.25,1114.50,1114.25,1114.25,489,63,552.00
01/03/2005,10:20,1114.25,1114.75,1114.25,1114.75,297,33,330.00
01/03/2005,10:21,1114.75,1114.75,1114.50,1114.75,168,15,183.00
01/03/2005,10:22,1114.75,1115.25,1114.50,1115.00,2291,51,2342.00
01/03/2005,10:23,1115.00,1115.25,1114.50,1115.00,785,581,1366.00
01/03/2005,10:24,1115.00,1115.00,1114.50,1114.75,134,682,816.00
01/03/2005,10:25,1114.75,1115.00,1114.50,1115.00,510,10,520.00
01/03/2005,10:26,1115.00,1115.00,1114.50,1115.00,223,312,535.00
01/03/2005,10:27,1115.00,1115.00,1114.75,1114.75,67,471,538.00
01/03/2005,10:28,1114.75,1115.00,1114.75,1115.00,69,240,309.00
01/03/2005,10:29,1115.00,1115.50,1114.75,1115.25,1300,852,2152.00
01/03/2005,10:30,1115.00,1115.25,1114.75,1115.25,329,517,846.00
01/03/2005,10:31,1115.00,1115.25,1114.75,1115.00,70,615,685.00
01/03/2005,10:32,1115.00,1115.00,1114.75,1115.00,570,32,602.00
01/03/2005,10:33,1114.75,1115.50,1114.75,1115.50,552,99,651.00
01/03/2005,10:34,1115.25,1116.00,1115.25,1115.75,1849,842,2691.00
01/03/2005,10:35,1115.75,1116.00,1115.50,1116.00,753,34,787.00
01/03/2005,10:36,1115.75,1116.50,1115.75,1116.25,2531,358,2889.00
01/03/2005,10:37,1116.25,1116.50,1116.00,1116.25,1518,509,2027.00
01/03/2005,10:38,1116.25,1116.25,1116.00,1116.25,37,194,231.00
01/03/2005,10:39,1116.00,1116.25,1115.75,1115.75,39,1020,1059.00
01/03/2005,10:40,1115.75,1116.25,1115.75,1116.00,436,1159,1595.00
01/03/2005,10:41,1115.75,1116.25,1115.50,1116.25,1271,756,2027.00
01/03/2005,10:42,1116.00,1116.25,1115.75,1115.75,81,261,342.00
01/03/2005,10:43,1115.75,1116.00,1115.75,1116.00,289,33,322.00
01/03/2005,10:44,1116.25,1116.50,1116.00,1116.25,395,268,663.00
01/03/2005,10:45,1116.25,1116.75,1116.25,1116.50,1075,272,1347.00
01/03/2005,10:46,1116.50,1116.75,1116.50,1116.75,399,550,949.00
01/03/2005,10:47,1116.75,1117.00,1116.50,1116.75,1737,290,2027.00
01/03/2005,10:48,1117.00,1117.00,1116.50,1116.75,294,551,845.00
01/03/2005,10:49,1116.75,1117.25,1116.75,1117.25,816,339,1155.00
01/03/2005,10:50,1117.25,1117.25,1116.50,1116.50,64,1374,1438.00
01/03/2005,10:51,1116.75,1116.75,1116.50,1116.50,31,567,598.00
01/03/2005,10:52,1116.50,1116.75,1116.25,1116.50,310,143,453.00
01/03/2005,10:53,1116.50,1117.25,1116.50,1116.75,981,161,1142.00
01/03/2005,10:54,1116.75,1117.00,1116.75,1117.00,228,44,272.00
01/03/2005,10:55,1117.00,1117.25,1116.75,1117.00,533,795,1328.00
01/03/2005,10:56,1117.00,1117.00,1116.50,1116.75,53,799,852.00
01/03/2005,10:57,1116.50,1116.75,1116.25,1116.50,138,607,745.00
01/03/2005,10:58,1116.25,1117.00,1116.25,1116.75,1042,247,1289.00
01/03/2005,10:59,1117.00,1117.00,1116.50,1116.75,134,43,177.00
01/03/2005,11:00,1116.75,1116.75,1116.25,1116.25,129,505,634.00
01/03/2005,11:01,1116.25,1116.50,1116.25,1116.25,19,307,326.00
01/03/2005,11:02,1116.25,1116.25,1115.50,1115.50,133,1869,2002.00
01/03/2005,11:03,1115.75,1116.00,1115.50,1116.00,275,60,335.00
01/03/2005,11:04,1115.75,1116.00,1115.25,1115.75,658,1622,2280.00
01/03/2005,11:05,1115.75,1115.75,1115.25,1115.50,130,573,703.00
01/03/2005,11:06,1115.25,1115.50,1115.00,1115.50,435,1054,1489.00
01/03/2005,11:07,1115.50,1115.50,1115.25,1115.25,31,173,204.00
01/03/2005,11:08,1115.50,1115.75,1115.25,1115.75,401,5,406.00
01/03/2005,11:09,1115.75,1116.00,1115.50,1115.50,422,384,806.00
01/03/2005,11:10,1115.50,1116.00,1115.50,1116.00,233,20,253.00
01/03/2005,11:11,1116.00,1116.25,1115.75,1116.00,369,683,1052.00
01/03/2005,11:12,1116.00,1116.00,1115.75,1116.00,198,8,206.00
01/03/2005,11:13,1115.75,1116.00,1115.75,1115.75,21,22,43.00
01/03/2005,11:14,1115.75,1116.00,1115.75,1115.75,11,454,465.00
01/03/2005,11:15,1115.75,1116.00,1115.75,1115.75,12,18,30.00
01/03/2005,11:16,1115.75,1116.00,1115.25,1115.50,75,272,347.00
01/03/2005,11:17,1115.50,1115.50,1115.25,1115.50,123,11,134.00
01/03/2005,11:18,1115.25,1115.50,1115.25,1115.25,53,214,267.00
01/03/2005,11:19,1115.25,1115.50,1115.25,1115.50,152,44,196.00
01/03/2005,11:20,1115.25,1115.50,1114.25,1114.50,337,1660,1997.00
01/03/2005,11:21,1114.50,1114.50,1114.25,1114.50,329,337,666.00
01/03/2005,11:22,1114.50,1114.75,1114.25,1114.50,256,29,285.00
01/03/2005,11:23,1114.75,1114.75,1114.50,1114.50,64,8,72.00
01/03/2005,11:24,1114.75,1114.75,1114.50,1114.75,64,32,96.00
01/03/2005,11:25,1114.75,1114.75,1114.00,1114.00,380,831,1211.00
01/03/2005,11:26,1114.00,1114.25,1113.75,1114.25,463,542,1005.00
01/03/2005,11:27,1114.25,1114.75,1114.00,1114.50,690,336,1026.00
01/03/2005,11:28,1114.50,1114.50,1114.25,1114.25,369,320,689.00
01/03/2005,11:29,1114.50,1114.50,1114.25,1114.50,30,42,72.00
01/03/2005,11:30,1114.25,1114.50,1114.25,1114.25,24,257,281.00
01/03/2005,11:31,1114.25,1114.75,1114.25,1114.50,546,135,681.00
01/03/2005,11:32,1114.50,1114.50,1114.25,1114.50,36,18,54.00
01/03/2005,11:33,1114.50,1114.50,1114.25,1114.25,28,64,92.00
01/03/2005,11:34,1114.50,1114.50,1114.00,1114.25,342,320,662.00
01/03/2005,11:35,1114.50,1114.50,1114.00,1114.25,31,418,449.00
01/03/2005,11:36,1114.25,1114.25,1114.00,1114.00,37,62,99.00
01/03/2005,11:37,1114.00,1114.25,1114.00,1114.25,342,69,411.00
01/03/2005,11:38,1114.00,1114.25,1114.00,1114.00,512,60,572.00
01/03/2005,11:39,1114.25,1114.50,1114.00,1114.50,249,257,506.00
01/03/2005,11:40,1114.25,1114.50,1114.00,1114.25,211,182,393.00
01/03/2005,11:41,1114.25,1114.50,1114.25,1114.25,154,5,159.00
01/03/2005,11:42,1114.50,1114.50,1114.25,1114.25,106,454,560.00
01/03/2005,11:43,1114.50,1114.50,1114.25,1114.50,19,58,77.00
01/03/2005,11:44,1114.50,1114.50,1114.25,1114.25,141,43,184.00
01/03/2005,11:45,1114.50,1114.75,1114.25,1114.50,267,51,318.00
01/03/2005,11:46,1114.50,1114.75,1114.25,1114.75,83,134,217.00
01/03/2005,11:47,1114.50,1114.75,1114.50,1114.75,113,69,182.00
01/03/2005,11:48,1114.75,1114.75,1114.50,1114.50,58,62,120.00
01/03/2005,11:49,1114.75,1115.00,1114.50,1115.00,867,220,1087.00
01/03/2005,11:50,1115.00,1115.25,1114.75,1115.00,1019,432,1451.00
01/03/2005,11:51,1115.00,1115.25,1114.75,1115.00,823,226,1049.00
01/03/2005,11:52,1115.00,1115.25,1115.00,1115.25,239,68,307.00
01/03/2005,11:53,1115.25,1115.25,1114.50,1115.00,132,962,1094.00
01/03/2005,11:54,1114.75,1115.25,1114.75,1115.00,274,50,324.00
01/03/2005,11:55,1115.00,1115.25,1114.75,1114.75,99,300,399.00
01/03/2005,11:56,1114.75,1115.00,1114.75,1115.00,8,12,20.00
01/03/2005,11:57,1115.00,1115.25,1114.75,1115.00,86,30,116.00
01/03/2005,11:58,1115.25,1115.25,1114.75,1114.75,31,150,181.00
01/03/2005,11:59,1114.75,1115.00,1114.75,1115.00,129,120,249.00
01/03/2005,12:00,1115.00,1115.00,1114.75,1115.00,8,115,123.00
01/03/2005,12:01,1114.75,1115.00,1114.50,1115.00,329,238,567.00
01/03/2005,12:02,1114.75,1115.00,1114.75,1114.75,47,140,187.00
01/03/2005,12:03,1114.75,1114.75,1114.50,1114.50,5,79,84.00
01/03/2005,12:04,1114.75,1114.75,1114.50,1114.50,106,172,278.00
01/03/2005,12:05,1114.50,1114.75,1114.50,1114.50,2,44,46.00
01/03/2005,12:06,1114.50,1114.50,1113.75,1113.75,70,1484,1554.00
01/03/2005,12:07,1113.75,1114.00,1113.50,1113.75,282,1028,1310.00
01/03/2005,12:08,1113.50,1113.75,1113.50,1113.50,70,38,108.00
01/03/2005,12:09,1113.75,1113.75,1113.25,1113.50,146,973,1119.00
01/03/2005,12:10,1113.50,1113.50,1113.25,1113.50,141,38,179.00
01/03/2005,12:11,1113.50,1113.75,1113.25,1113.75,890,32,922.00
01/03/2005,12:12,1113.75,1114.25,1113.75,1114.00,777,461,1238.00
01/03/2005,12:13,1114.00,1114.00,1113.75,1114.00,32,26,58.00
01/03/2005,12:14,1114.00,1114.00,1113.75,1114.00,57,63,120.00
01/03/2005,12:15,1113.75,1114.00,1113.75,1114.00,6,450,456.00
01/03/2005,12:16,1113.75,1114.25,1113.75,1114.25,509,15,524.00
01/03/2005,12:17,1114.00,1114.50,1114.00,1114.50,1687,40,1727.00
01/03/2005,12:18,1114.25,1114.50,1114.25,1114.50,85,34,119.00
01/03/2005,12:19,1114.25,1114.50,1114.25,1114.25,13,42,55.00
01/03/2005,12:20,1114.25,1114.75,1114.25,1114.50,508,107,615.00
01/03/2005,12:21,1114.25,1114.50,1114.25,1114.50,153,26,179.00
01/03/2005,12:22,1114.50,1114.50,1113.75,1114.00,64,887,951.00
01/03/2005,12:23,1113.75,1114.00,1113.50,1113.50,244,750,994.00
01/03/2005,12:24,1113.50,1113.75,1113.50,1113.75,46,138,184.00
01/03/2005,12:25,1113.50,1113.75,1112.00,1112.25,666,4621,5287.00
01/03/2005,12:26,1112.25,1112.50,1111.50,1111.50,2057,3741,5798.00
01/03/2005,12:27,1111.50,1111.50,1110.75,1111.00,1721,4269,5990.00
01/03/2005,12:28,1111.00,1111.50,1111.00,1111.25,1252,902,2154.00
01/03/2005,12:29,1111.00,1111.50,1111.00,1111.00,646,1262,1908.00
01/03/2005,12:30,1110.75,1111.50,1110.75,1111.50,1161,173,1334.00
01/03/2005,12:31,1111.50,1111.50,1111.00,1111.25,1214,1067,2281.00
01/03/2005,12:32,1111.25,1111.75,1111.25,1111.75,512,412,924.00
01/03/2005,12:33,1111.75,1112.25,1111.50,1112.25,1363,447,1810.00
01/03/2005,12:34,1112.00,1112.25,1111.75,1112.00,795,576,1371.00
01/03/2005,12:35,1111.75,1112.00,1111.50,1111.75,576,600,1176.00
01/03/2005,12:36,1111.75,1112.00,1111.75,1111.75,350,268,618.00
01/03/2005,12:37,1111.75,1112.00,1111.75,1112.00,136,92,228.00
01/03/2005,12:38,1112.00,1112.00,1111.75,1111.75,72,127,199.00
01/03/2005,12:39,1112.00,1112.25,1111.75,1112.00,625,78,703.00
01/03/2005,12:40,1112.25,1112.75,1112.00,1112.25,1383,200,1583.00
01/03/2005,12:41,1112.25,1112.50,1112.00,1112.25,26,641,667.00
01/03/2005,12:42,1112.25,1112.25,1112.00,1112.25,54,42,96.00
01/03/2005,12:43,1112.25,1112.50,1112.00,1112.25,500,661,1161.00
01/03/2005,12:44,1112.25,1112.25,1111.75,1111.75,166,447,613.00
01/03/2005,12:45,1111.75,1112.25,1111.75,1112.00,154,309,463.00
01/03/2005,12:46,1112.00,1112.00,1111.50,1112.00,316,497,813.00
01/03/2005,12:47,1111.75,1112.00,1111.50,1112.00,84,781,865.00
01/03/2005,12:48,1112.00,1112.00,1111.75,1112.00,33,400,433.00
01/03/2005,12:49,1111.75,1112.25,1111.50,1112.25,338,267,605.00
01/03/2005,12:50,1112.25,1112.25,1111.75,1112.00,78,669,747.00
01/03/2005,12:51,1112.00,1112.00,1111.75,1112.00,108,4,112.00
01/03/2005,12:52,1111.75,1112.00,1111.50,1112.00,113,368,481.00
01/03/2005,12:53,1112.00,1112.25,1111.50,1112.25,293,263,556.00
01/03/2005,12:54,1112.25,1112.75,1112.00,1112.75,769,346,1115.00
01/03/2005,12:55,1112.75,1112.75,1112.25,1112.50,384,251,635.00
01/03/2005,12:56,1112.50,1112.50,1112.25,1112.50,221,7,228.00
01/03/2005,12:57,1112.25,1112.50,1112.25,1112.25,26,29,55.00
01/03/2005,12:58,1112.25,1112.50,1111.50,1112.00,237,1066,1303.00
01/03/2005,12:59,1112.00,1112.25,1111.75,1112.25,200,86,286.00
01/03/2005,13:00,1112.00,1112.00,1110.75,1111.50,948,2035,2983.00
01/03/2005,13:01,1111.25,1111.75,1111.25,1111.75,337,117,454.00
01/03/2005,13:02,1111.75,1113.00,1111.75,1112.75,3068,1619,4687.00
01/03/2005,13:03,1112.75,1112.75,1111.50,1111.75,692,1881,2573.00
01/03/2005,13:04,1111.75,1112.00,1111.50,1112.00,700,407,1107.00
01/03/2005,13:05,1112.00,1112.00,1111.75,1112.00,123,29,152.00
01/03/2005,13:06,1112.00,1112.25,1111.75,1112.00,20,381,401.00
01/03/2005,13:07,1111.75,1112.00,1111.75,1112.00,11,31,42.00
01/03/2005,13:08,1112.00,1112.00,1111.00,1111.25,87,1281,1368.00
01/03/2005,13:09,1111.00,1111.50,1111.00,1111.50,899,37,936.00
01/03/2005,13:10,1111.50,1112.00,1111.50,1111.75,304,80,384.00
01/03/2005,13:11,1112.00,1112.00,1111.00,1112.00,808,677,1485.00
01/03/2005,13:12,1112.00,1112.25,1111.75,1112.00,463,441,904.00
01/03/2005,13:13,1112.00,1112.00,1111.50,1112.00,449,396,845.00
01/03/2005,13:14,1112.25,1112.25,1112.00,1112.25,1154,75,1229.00
01/03/2005,13:15,1112.25,1112.75,1112.25,1112.50,667,318,985.00
01/03/2005,13:16,1112.50,1112.75,1112.50,1112.75,349,78,427.00
01/03/2005,13:17,1112.75,1112.75,1112.25,1112.25,91,435,526.00
01/03/2005,13:18,1112.50,1112.50,1112.25,1112.25,298,162,460.00
01/03/2005,13:19,1112.25,1112.50,1111.75,1112.00,200,1054,1254.00
01/03/2005,13:20,1112.25,1112.25,1112.00,1112.00,5,69,74.00
01/03/2005,13:21,1112.25,1112.25,1112.00,1112.25,360,13,373.00
01/03/2005,13:22,1112.25,1112.50,1112.25,1112.50,292,212,504.00
01/03/2005,13:23,1112.50,1112.50,1112.00,1112.00,40,89,129.00
01/03/2005,13:24,1112.25,1112.50,1112.00,1112.50,245,14,259.00
01/03/2005,13:25,1112.50,1112.50,1112.00,1112.25,50,348,398.00
01/03/2005,13:26,1112.00,1112.25,1111.75,1111.75,18,405,423.00
01/03/2005,13:27,1111.75,1111.75,1111.25,1111.75,385,1115,1500.00
01/03/2005,13:28,1111.75,1112.00,1111.50,1112.00,280,341,621.00
01/03/2005,13:29,1111.75,1112.00,1111.25,1111.50,88,529,617.00
01/03/2005,13:30,1111.75,1111.75,1111.25,1111.25,21,280,301.00
01/03/2005,13:31,1111.50,1111.50,1111.25,1111.50,139,142,281.00
01/03/2005,13:32,1111.50,1112.25,1111.25,1112.00,964,184,1148.00
01/03/2005,13:33,1112.25,1113.00,1112.00,1113.00,1574,458,2032.00
01/03/2005,13:34,1113.00,1113.25,1112.50,1113.00,1112,722,1834.00
01/03/2005,13:35,1113.00,1113.50,1112.75,1113.00,2367,1465,3832.00
01/03/2005,13:36,1113.25,1113.50,1113.00,1113.25,627,862,1489.00
01/03/2005,13:37,1113.00,1113.50,1113.00,1113.25,378,436,814.00
01/03/2005,13:38,1113.25,1113.75,1113.00,1113.50,1449,504,1953.00
01/03/2005,13:39,1113.50,1113.50,1112.75,1113.00,206,1669,1875.00
01/03/2005,13:40,1113.00,1113.00,1112.50,1112.75,139,413,552.00
01/03/2005,13:41,1112.50,1113.00,1112.50,1113.00,276,87,363.00
01/03/2005,13:42,1112.75,1112.75,1111.75,1111.75,62,1459,1521.00
01/03/2005,13:43,1111.75,1112.00,1111.50,1112.00,363,714,1077.00
01/03/2005,13:44,1112.00,1112.25,1111.75,1112.00,954,130,1084.00
01/03/2005,13:45,1112.25,1112.50,1112.00,1112.50,507,137,644.00
01/03/2005,13:46,1112.50,1112.50,1112.00,1112.25,86,495,581.00
01/03/2005,13:47,1112.25,1112.25,1111.75,1112.00,277,381,658.00
01/03/2005,13:48,1112.00,1112.25,1111.75,1112.25,407,234,641.00
01/03/2005,13:49,1112.25,1112.25,1112.00,1112.25,81,45,126.00
01/03/2005,13:50,1112.25,1112.50,1112.25,1112.50,376,6,382.00
01/03/2005,13:51,1112.50,1112.50,1112.25,1112.25,170,501,671.00
01/03/2005,13:52,1112.25,1112.75,1112.25,1112.75,706,39,745.00
01/03/2005,13:53,1112.75,1112.75,1112.25,1112.50,19,344,363.00
01/03/2005,13:54,1112.25,1112.50,1112.00,1112.25,18,263,281.00
01/03/2005,13:55,1112.25,1112.25,1111.25,1111.50,1302,1983,3285.00
01/03/2005,13:56,1111.50,1111.75,1111.50,1111.75,374,75,449.00
01/03/2005,13:57,1111.75,1111.75,1111.00,1111.50,1523,1742,3265.00
01/03/2005,13:58,1111.25,1111.50,1110.75,1110.75,72,1845,1917.00
01/03/2005,13:59,1110.75,1111.00,1110.50,1111.00,1096,1416,2512.00
01/03/2005,14:00,1110.75,1111.25,1110.50,1111.00,1240,949,2189.00
01/03/2005,14:01,1111.00,1111.00,1110.50,1110.50,75,784,859.00
01/03/2005,14:02,1110.50,1110.75,1110.25,1110.50,1449,624,2073.00
01/03/2005,14:03,1110.50,1111.00,1110.50,1111.00,647,271,918.00
01/03/2005,14:04,1111.00,1111.00,1110.75,1111.00,227,15,242.00
01/03/2005,14:05,1110.75,1111.00,1110.75,1111.00,97,144,241.00
01/03/2005,14:06,1111.00,1112.00,1110.50,1112.00,2748,2192,4940.00
01/03/2005,14:07,1112.00,1112.00,1111.50,1111.50,550,279,829.00
01/03/2005,14:08,1111.75,1111.75,1111.50,1111.75,197,135,332.00
01/03/2005,14:09,1111.75,1112.00,1111.25,1111.25,526,594,1120.00
01/03/2005,14:10,1111.50,1111.50,1110.50,1110.75,493,1652,2145.00
01/03/2005,14:11,1111.00,1111.25,1110.75,1111.00,270,113,383.00
01/03/2005,14:12,1111.25,1111.25,1111.00,1111.25,24,119,143.00
01/03/2005,14:13,1111.00,1111.50,1111.00,1111.50,334,26,360.00
01/03/2005,14:14,1111.50,1111.75,1111.00,1111.25,635,639,1274.00
01/03/2005,14:15,1111.00,1111.25,1110.50,1111.00,498,1046,1544.00
01/03/2005,14:16,1111.25,1111.25,1110.75,1110.75,291,359,650.00
01/03/2005,14:17,1110.75,1111.00,1110.25,1110.50,827,1299,2126.00
01/03/2005,14:18,1110.50,1110.50,1109.75,1110.00,978,4750,5728.00
01/03/2005,14:19,1110.00,1110.00,1109.25,1109.50,1872,2279,4151.00
01/03/2005,14:20,1109.75,1109.75,1109.00,1109.25,580,1421,2001.00
01/03/2005,14:21,1109.00,1110.00,1109.00,1110.00,1460,278,1738.00
01/03/2005,14:22,1110.00,1110.25,1109.75,1110.25,972,226,1198.00
01/03/2005,14:23,1110.00,1110.50,1110.00,1110.50,661,484,1145.00
01/03/2005,14:24,1110.50,1110.50,1110.25,1110.50,444,144,588.00
01/03/2005,14:25,1110.25,1110.50,1110.00,1110.00,88,933,1021.00
01/03/2005,14:26,1110.25,1110.50,1110.00,1110.00,557,231,788.00
01/03/2005,14:27,1110.25,1110.25,1109.25,1109.50,439,1388,1827.00
01/03/2005,14:28,1109.25,1109.50,1109.00,1109.50,1927,1847,3774.00
01/03/2005,14:29,1109.50,1109.75,1109.25,1109.25,354,846,1200.00
01/03/2005,14:30,1109.25,1110.00,1109.25,1109.75,858,859,1717.00
01/03/2005,14:31,1109.50,1109.75,1108.75,1109.00,561,1648,2209.00
01/03/2005,14:32,1109.25,1109.75,1109.00,1109.50,1584,45,1629.00
01/03/2005,14:33,1109.75,1110.00,1108.50,1109.00,1383,3128,4511.00
01/03/2005,14:34,1109.00,1109.25,1108.50,1109.00,799,886,1685.00
01/03/2005,14:35,1108.75,1109.00,1108.00,1108.25,1097,2791,3888.00
01/03/2005,14:36,1108.25,1108.75,1108.00,1108.75,1985,922,2907.00
01/03/2005,14:37,1108.75,1108.75,1108.00,1108.50,378,1150,1528.00
01/03/2005,14:38,1108.25,1108.75,1108.25,1108.75,773,893,1666.00
01/03/2005,14:39,1108.50,1108.75,1108.25,1108.25,506,822,1328.00
01/03/2005,14:40,1108.50,1108.50,1107.75,1108.25,871,1232,2103.00
01/03/2005,14:41,1108.00,1109.25,1108.00,1109.25,2936,123,3059.00
01/03/2005,14:42,1109.25,1109.25,1108.75,1108.75,755,512,1267.00
01/03/2005,14:43,1109.00,1109.50,1108.75,1109.25,1836,1128,2964.00
01/03/2005,14:44,1109.25,1109.50,1109.00,1109.25,356,352,708.00
01/03/2005,14:45,1109.00,1109.50,1109.00,1109.50,1079,515,1594.00
01/03/2005,14:46,1109.50,1109.75,1109.00,1109.25,1486,791,2277.00
01/03/2005,14:47,1109.25,1109.75,1109.00,1109.25,1029,572,1601.00
01/03/2005,14:48,1109.25,1109.50,1108.25,1108.50,532,2623,3155.00
01/03/2005,14:49,1108.50,1108.75,1108.00,1108.00,1021,1075,2096.00
01/03/2005,14:50,1108.25,1108.50,1108.00,1108.25,1275,792,2067.00
01/03/2005,14:51,1108.00,1108.00,1107.50,1107.75,1588,1996,3584.00
01/03/2005,14:52,1108.00,1109.00,1107.75,1109.00,2418,330,2748.00
01/03/2005,14:53,1109.00,1109.00,1107.75,1107.75,134,1593,1727.00
01/03/2005,14:54,1108.00,1108.00,1107.00,1107.50,728,3626,4354.00
01/03/2005,14:55,1107.50,1107.50,1107.00,1107.25,1029,2312,3341.00
01/03/2005,14:56,1107.25,1107.50,1107.25,1107.25,362,1364,1726.00
01/03/2005,14:57,1107.50,1107.75,1107.25,1107.75,1106,305,1411.00
01/03/2005,14:58,1107.75,1108.00,1107.50,1108.00,2179,306,2485.00
01/03/2005,14:59,1108.00,1108.75,1108.00,1108.50,2582,229,2811.00
01/03/2005,15:00,1108.75,1109.00,1108.25,1108.75,4147,1852,5999.00
01/03/2005,15:01,1108.75,1109.25,1108.75,1109.00,4339,2686,7025.00
01/03/2005,15:02,1109.00,1109.75,1109.00,1109.25,2659,1156,3815.00
01/03/2005,15:03,1109.50,1109.50,1109.00,1109.25,681,1361,2042.00
01/03/2005,15:04,1109.25,1109.50,1109.00,1109.25,615,727,1342.00
01/03/2005,15:05,1109.25,1110.50,1109.25,1110.25,2596,223,2819.00
01/03/2005,15:06,1110.25,1110.50,1110.00,1110.25,1080,1448,2528.00
01/03/2005,15:07,1110.00,1110.50,1110.00,1110.25,840,136,976.00
01/03/2005,15:08,1110.50,1110.75,1110.25,1110.25,966,967,1933.00
01/03/2005,15:09,1110.50,1110.50,1110.00,1110.00,504,746,1250.00
01/03/2005,15:10,1110.25,1110.25,1110.00,1110.25,126,41,167.00
01/03/2005,15:11,1110.25,1110.75,1110.00,1110.50,1306,812,2118.00
01/03/2005,15:12,1110.50,1111.00,1110.25,1110.75,1467,591,2058.00
01/03/2005,15:13,1110.75,1111.25,1110.50,1111.00,2047,987,3034.00
01/03/2005,15:14,1111.00,1111.00,1110.50,1111.00,871,831,1702.00
01/03/2005,15:15,1110.75,1111.75,1110.75,1111.75,4015,2167,6182.00
01/03/2005,15:16,1111.75,1111.75,1111.50,1111.75,5,5,10.00
01/03/2005,15:31,1111.50,1111.75,1111.50,1111.50,70,355,425.00
01/03/2005,15:32,1111.50,1111.75,1111.50,1111.50,8,7,15.00
01/03/2005,15:33,1111.75,1111.75,1111.25,1111.50,17,207,224.00
01/03/2005,15:34,1111.50,1111.50,1111.25,1111.25,58,338,396.00
01/03/2005,15:35,1111.25,1111.25,1111.00,1111.25,120,315,435.00
01/03/2005,15:36,1111.00,1111.25,1111.00,1111.00,1,64,65.00
01/03/2005,15:37,1111.00,1111.00,1110.75,1111.00,2,213,215.00
01/03/2005,15:38,1111.00,1111.00,1110.75,1111.00,13,6,19.00
01/03/2005,15:39,1110.75,1110.75,1110.75,1110.75,0,2,2.00
01/03/2005,15:40,1110.75,1111.00,1110.75,1111.00,67,1,68.00
01/03/2005,15:42,1110.75,1110.75,1110.75,1110.75,0,1,1.00
01/03/2005,15:43,1111.00,1111.00,1110.50,1110.50,1,126,127.00
01/03/2005,15:44,1110.75,1110.75,1110.75,1110.75,1,0,1.00
01/03/2005,15:45,1110.75,1110.75,1110.75,1110.75,81,0,81.00
01/03/2005,15:46,1110.75,1110.75,1110.75,1110.75,7,0,7.00
01/03/2005,15:47,1110.75,1110.75,1110.75,1110.75,31,0,31.00
01/03/2005,15:48,1110.75,1110.75,1110.75,1110.75,20,0,20.00
01/03/2005,15:49,1110.75,1110.75,1110.75,1110.75,25,0,25.00
01/03/2005,15:50,1110.75,1110.75,1110.50,1110.75,57,1,58.00
01/03/2005,15:51,1110.75,1110.75,1110.75,1110.75,1,0,1.00
01/03/2005,15:52,1110.75,1110.75,1110.75,1110.75,16,0,16.00
01/03/2005,15:53,1110.75,1110.75,1110.75,1110.75,2,0,2.00
01/03/2005,15:54,1110.75,1110.75,1110.75,1110.75,29,0,29.00
01/03/2005,15:55,1110.50,1110.50,1110.50,1110.50,0,1,1.00
01/03/2005,15:57,1110.50,1110.50,1110.50,1110.50,0,1,1.00
01/03/2005,15:58,1110.50,1110.75,1110.50,1110.75,1,4,5.00
01/03/2005,15:59,1110.50,1110.50,1110.50,1110.50,0,1,1.00
01/03/2005,16:00,1110.75,1110.75,1110.50,1110.75,65,1,66.00
01/03/2005,17:01,1111.25,1111.25,1111.25,1111.25,85,0,85.00
01/03/2005,17:02,1111.25,1111.25,1111.25,1111.25,10,0,10.00
01/03/2005,17:03,1111.25,1111.25,1111.25,1111.25,1,0,1.00
01/03/2005,17:04,1111.25,1111.25,1111.25,1111.25,1,0,1.00
01/03/2005,17:05,1111.00,1111.00,1111.00,1111.00,0,1,1.00
01/03/2005,17:06,1111.25,1111.25,1111.25,1111.25,11,0,11.00
01/03/2005,17:07,1111.00,1111.00,1111.00,1111.00,0,1,1.00
01/03/2005,17:10,1111.25,1111.25,1111.25,1111.25,5,0,5.00
01/03/2005,17:11,1111.25,1111.25,1111.25,1111.25,1,0,1.00
01/03/2005,17:13,1111.00,1111.00,1111.00,1111.00,0,8,8.00
01/03/2005,17:14,1111.00,1111.25,1111.00,1111.25,1,11,12.00
01/03/2005,17:16,1111.25,1111.25,1111.25,1111.25,1,0,1.00
01/03/2005,17:17,1111.25,1111.25,1111.25,1111.25,1,0,1.00
01/03/2005,17:20,1111.25,1111.50,1111.25,1111.50,46,0,46.00
01/03/2005,17:21,1111.50,1111.50,1111.50,1111.50,15,0,15.00
01/03/2005,17:24,1111.25,1111.25,1111.25,1111.25,0,2,2.00
01/03/2005,17:25,1111.25,1111.25,1111.25,1111.25,0,2,2.00
01/03/2005,17:26,1111.50,1111.50,1111.50,1111.50,2,0,2.00
01/03/2005,17:29,1111.25,1111.25,1111.25,1111.25,0,2,2.00
01/03/2005,17:32,1111.25,1111.25,1111.25,1111.25,0,37,37.00
01/03/2005,17:33,1111.25,1111.50,1111.25,1111.50,1,19,20.00
01/03/2005,17:34,1111.25,1111.25,1111.25,1111.25,0,13,13.00
01/03/2005,17:35,1111.25,1111.25,1111.25,1111.25,0,3,3.00
01/03/2005,17:36,1111.25,1111.25,1111.25,1111.25,0,13,13.00
01/03/2005,17:37,1111.25,1111.25,1111.25,1111.25,0,2,2.00
01/03/2005,17:38,1111.25,1111.25,1111.25,1111.25,0,1,1.00
01/03/2005,17:39,1111.25,1111.25,1111.25,1111.25,0,2,2.00
01/03/2005,17:40,1111.25,1111.25,1111.25,1111.25,0,1,1.00
01/03/2005,17:41,1111.25,1111.25,1111.25,1111.25,0,4,4.00
01/03/2005,17:42,1111.25,1111.25,1111.25,1111.25,0,1,1.00
01/03/2005,17:43,1111.25,1111.25,1111.25,1111.25,0,4,4.00
01/03/2005,17:44,1111.25,1111.25,1111.25,1111.25,0,2,2.00
01/03/2005,17:45,1111.25,1111.25,1111.25,1111.25,0,1,1.00
01/03/2005,17:46,1111.25,1111.25,1111.25,1111.25,0,3,3.00
01/03/2005,17:47,1111.25,1111.25,1111.25,1111.25,0,4,4.00
01/03/2005,17:49,1111.25,1111.25,1111.25,1111.25,0,13,13.00
01/03/2005,17:50,1111.25,1111.50,1111.25,1111.50,1,5,6.00
01/03/2005,17:52,1111.50,1111.50,1111.50,1111.50,92,0,92.00
01/03/2005,17:53,1111.50,1111.50,1111.50,1111.50,13,0,13.00
01/03/2005,17:54,1111.50,1111.50,1111.50,1111.50,27,0,27.00
01/03/2005,17:55,1111.50,1111.50,1111.50,1111.50,1,0,1.00
01/03/2005,17:58,1111.50,1111.50,1111.50,1111.50,5,0,5.00
01/03/2005,17:59,1111.75,1111.75,1111.50,1111.50,1,2,3.00
01/03/2005,18:03,1111.75,1111.75,1111.75,1111.75,1,0,1.00
01/03/2005,18:04,1111.75,1111.75,1111.75,1111.75,4,0,4.00
01/03/2005,18:05,1111.75,1111.75,1111.75,1111.75,56,0,56.00
01/03/2005,18:07,1111.50,1111.50,1111.50,1111.50,0,1,1.00
01/03/2005,18:09,1111.50,1111.50,1111.50,1111.50,0,1,1.00
01/03/2005,18:10,1111.50,1111.50,1111.50,1111.50,0,25,25.00
01/03/2005,18:11,1111.50,1111.50,1111.25,1111.25,3,20,23.00
01/03/2005,18:12,1111.50,1111.50,1111.50,1111.50,5,0,5.00
01/03/2005,18:13,1111.50,1111.50,1111.50,1111.50,2,0,2.00
01/03/2005,18:14,1111.50,1111.50,1111.50,1111.50,3,0,3.00
01/03/2005,18:15,1111.50,1111.50,1111.50,1111.50,1,0,1.00
01/03/2005,18:17,1111.50,1111.50,1111.50,1111.50,1,0,1.00
01/03/2005,18:24,1111.75,1111.75,1111.75,1111.75,10,0,10.00
01/03/2005,18:25,1111.75,1111.75,1111.75,1111.75,1,0,1.00
01/03/2005,18:28,1111.50,1111.50,1111.50,1111.50,0,1,1.00
01/03/2005,18:30,1111.75,1111.75,1111.75,1111.75,2,0,2.00
01/03/2005,18:35,1111.50,1111.50,1111.50,1111.50,0,10,10.00
01/03/2005,18:38,1111.75,1111.75,1111.75,1111.75,42,0,42.00
01/03/2005,18:40,1111.75,1111.75,1111.75,1111.75,2,0,2.00
01/03/2005,18:41,1112.00,1112.00,1112.00,1112.00,2,0,2.00
01/03/2005,18:43,1112.00,1112.00,1112.00,1112.00,3,0,3.00
01/03/2005,18:45,1112.00,1112.00,1112.00,1112.00,2,0,2.00
01/03/2005,18:47,1111.75,1111.75,1111.75,1111.75,0,1,1.00
01/03/2005,18:52,1112.00,1112.00,1111.75,1111.75,10,7,17.00
01/03/2005,18:55,1111.75,1111.75,1111.75,1111.75,0,1,1.00
01/03/2005,18:59,1111.75,1111.75,1111.50,1111.50,0,35,35.00
01/03/2005,19:01,1111.50,1111.75,1111.50,1111.75,2,24,26.00
01/03/2005,19:02,1111.50,1111.50,1111.50,1111.50,0,2,2.00
01/03/2005,19:04,1111.50,1111.50,1111.50,1111.50,0,6,6.00
01/03/2005,19:07,1111.75,1111.75,1111.50,1111.50,3,20,23.00
01/03/2005,19:08,1111.75,1111.75,1111.75,1111.75,5,0,5.00
01/03/2005,19:09,1111.75,1111.75,1111.75,1111.75,1,0,1.00
01/03/2005,19:10,1111.50,1111.50,1111.50,1111.50,0,1,1.00
01/03/2005,19:11,1111.50,1111.50,1111.50,1111.50,0,1,1.00
01/03/2005,19:12,1111.75,1111.75,1111.75,1111.75,2,0,2.00
01/03/2005,19:17,1111.75,1111.75,1111.50,1111.50,9,5,14.00
01/03/2005,19:18,1111.50,1111.50,1111.50,1111.50,0,22,22.00
01/03/2005,19:21,1111.75,1111.75,1111.75,1111.75,2,0,2.00
01/03/2005,19:24,1111.50,1111.50,1111.50,1111.50,0,4,4.00
01/03/2005,19:25,1111.50,1111.50,1111.50,1111.50,0,2,2.00
01/03/2005,19:27,1111.75,1111.75,1111.75,1111.75,1,0,1.00
01/03/2005,19:31,1111.50,1111.50,1111.50,1111.50,0,1,1.00
01/03/2005,19:32,1111.50,1111.75,1111.50,1111.50,3,4,7.00
01/03/2005,19:33,1111.50,1111.50,1111.50,1111.50,0,1,1.00
01/03/2005,19:35,1111.50,1111.50,1111.50,1111.50,0,1,1.00
01/03/2005,19:37,1111.50,1111.50,1111.50,1111.50,0,2,2.00
01/03/2005,19:39,1111.75,1111.75,1111.75,1111.75,22,0,22.00
01/03/2005,19:40,1111.75,1111.75,1111.75,1111.75,2,0,2.00
01/03/2005,19:41,1111.75,1111.75,1111.75,1111.75,2,0,2.00
01/03/2005,19:42,1111.75,1111.75,1111.75,1111.75,1,0,1.00
01/03/2005,19:43,1111.75,1111.75,1111.75,1111.75,5,0,5.00
01/03/2005,19:45,1111.75,1111.75,1111.75,1111.75,6,0,6.00
01/03/2005,19:46,1111.75,1111.75,1111.75,1111.75,6,0,6.00
01/03/2005,19:48,1112.00,1112.00,1112.00,1112.00,37,0,37.00
01/03/2005,19:50,1111.75,1111.75,1111.75,1111.75,0,1,1.00
01/03/2005,19:51,1111.75,1111.75,1111.75,1111.75,0,10,10.00
01/03/2005,19:52,1111.75,1111.75,1111.75,1111.75,0,16,16.00
01/03/2005,19:54,1111.75,1111.75,1111.75,1111.75,0,6,6.00
01/03/2005,19:55,1111.75,1111.75,1111.75,1111.75,0,5,5.00
01/03/2005,19:56,1111.75,1111.75,1111.75,1111.75,0,1,1.00
01/03/2005,19:57,1111.75,1111.75,1111.75,1111.75,0,5,5.00
01/03/2005,19:59,1111.75,1111.75,1111.75,1111.75,0,1,1.00
01/03/2005,20:04,1111.50,1111.75,1111.50,1111.75,2,2,4.00
01/03/2005,20:05,1111.75,1111.75,1111.75,1111.75,19,0,19.00
01/03/2005,20:09,1111.75,1112.00,1111.75,1112.00,229,0,229.00
01/03/2005,20:10,1112.00,1112.00,1112.00,1112.00,1,0,1.00
01/03/2005,20:12,1112.25,1112.25,1112.25,1112.25,14,0,14.00
01/03/2005,20:13,1112.25,1112.25,1112.25,1112.25,96,0,96.00
01/03/2005,20:14,1112.25,1112.50,1112.25,1112.50,7,0,7.00
01/03/2005,20:15,1112.25,1112.25,1112.25,1112.25,0,1,1.00
01/03/2005,20:16,1112.25,1112.25,1112.25,1112.25,0,6,6.00
01/03/2005,20:17,1112.25,1112.25,1112.25,1112.25,0,9,9.00
01/03/2005,20:19,1112.25,1112.50,1112.25,1112.50,15,10,25.00
01/03/2005,20:21,1112.25,1112.25,1112.25,1112.25,0,2,2.00
01/03/2005,20:23,1112.25,1112.25,1112.25,1112.25,0,1,1.00
01/03/2005,20:25,1112.25,1112.25,1112.00,1112.00,0,9,9.00
01/03/2005,20:27,1112.00,1112.00,1112.00,1112.00,0,4,4.00
01/03/2005,20:29,1112.00,1112.00,1112.00,1112.00,0,2,2.00
01/03/2005,20:30,1112.00,1112.00,1112.00,1112.00,0,1,1.00
01/03/2005,20:31,1112.25,1112.25,1112.25,1112.25,2,0,2.00
01/03/2005,20:32,1112.00,1112.00,1112.00,1112.00,0,35,35.00
01/03/2005,20:33,1112.00,1112.00,1112.00,1112.00,0,38,38.00
01/03/2005,20:34,1112.00,1112.00,1112.00,1112.00,0,1,1.00
01/03/2005,20:35,1112.00,1112.25,1111.75,1112.25,1,6,7.00
01/03/2005,20:36,1112.00,1112.00,1111.75,1111.75,0,4,4.00
01/03/2005,20:38,1111.75,1112.00,1111.75,1111.75,1,6,7.00
01/03/2005,20:39,1111.75,1111.75,1111.75,1111.75,0,2,2.00
01/03/2005,20:44,1112.00,1112.00,1112.00,1112.00,4,0,4.00
01/03/2005,20:45,1111.75,1111.75,1111.75,1111.75,0,25,25.00
01/03/2005,20:46,1112.00,1112.00,1112.00,1112.00,50,0,50.00
01/03/2005,20:48,1112.25,1112.25,1112.25,1112.25,1,0,1.00
01/03/2005,20:51,1112.00,1112.00,1112.00,1112.00,0,8,8.00
01/03/2005,20:53,1112.00,1112.00,1112.00,1112.00,0,4,4.00
01/03/2005,20:54,1112.25,1112.25,1112.25,1112.25,20,0,20.00
01/03/2005,20:55,1112.25,1112.25,1112.25,1112.25,14,0,14.00
01/03/2005,20:56,1112.25,1112.25,1112.25,1112.25,2,0,2.00
01/03/2005,20:57,1112.25,1112.25,1112.25,1112.25,2,0,2.00
01/03/2005,20:58,1112.50,1112.50,1112.25,1112.25,15,32,47.00
01/03/2005,20:59,1112.25,1112.25,1112.25,1112.25,0,1,1.00
01/03/2005,21:00,1112.25,1112.50,1112.25,1112.50,20,1,21.00
01/03/2005,21:01,1112.50,1112.50,1112.50,1112.50,3,0,3.00
01/03/2005,21:02,1112.25,1112.25,1112.25,1112.25,0,1,1.00
01/03/2005,21:03,1112.25,1112.25,1112.25,1112.25,0,43,43.00
01/03/2005,21:07,1112.00,1112.00,1112.00,1112.00,0,27,27.00
01/03/2005,21:10,1112.25,1112.25,1112.00,1112.00,2,2,4.00
01/03/2005,21:11,1112.00,1112.00,1112.00,1112.00,0,8,8.00
01/03/2005,21:15,1112.00,1112.00,1112.00,1112.00,0,1,1.00
01/03/2005,21:16,1112.00,1112.00,1112.00,1112.00,0,8,8.00
01/03/2005,21:19,1112.00,1112.00,1112.00,1112.00,0,2,2.00
01/03/2005,21:20,1112.00,1112.00,1112.00,1112.00,0,5,5.00
01/03/2005,21:21,1112.25,1112.25,1112.25,1112.25,105,0,105.00
01/03/2005,21:22,1112.25,1112.25,1112.00,1112.25,108,10,118.00
01/03/2005,21:25,1112.25,1112.25,1112.25,1112.25,1,0,1.00
01/03/2005,21:27,1112.00,1112.00,1112.00,1112.00,0,1,1.00
01/03/2005,21:29,1112.00,1112.00,1112.00,1112.00,0,8,8.00
01/03/2005,21:31,1112.00,1112.25,1112.00,1112.25,2,3,5.00
01/03/2005,21:33,1112.00,1112.00,1112.00,1112.00,0,1,1.00
01/03/2005,21:34,1112.00,1112.00,1112.00,1112.00,0,4,4.00
01/03/2005,21:39,1112.00,1112.00,1112.00,1112.00,0,19,19.00
01/03/2005,21:41,1111.75,1111.75,1111.75,1111.75,0,13,13.00
01/03/2005,21:45,1111.75,1111.75,1111.75,1111.75,0,25,25.00
01/03/2005,21:48,1111.75,1111.75,1111.75,1111.75,0,48,48.00
01/03/2005,21:49,1111.75,1111.75,1111.75,1111.75,0,2,2.00
01/03/2005,21:51,1111.75,1111.75,1111.75,1111.75,0,2,2.00
01/03/2005,21:58,1112.00,1112.00,1111.50,1112.00,2,15,17.00
01/03/2005,21:59,1112.00,1112.00,1112.00,1112.00,1,0,1.00
01/03/2005,22:00,1112.00,1112.00,1112.00,1112.00,1,0,1.00
01/03/2005,22:01,1111.75,1112.00,1111.75,1112.00,1,23,24.00
01/03/2005,22:02,1111.75,1111.75,1111.75,1111.75,0,2,2.00
01/03/2005,22:03,1112.00,1112.00,1112.00,1112.00,1,0,1.00
01/03/2005,22:04,1112.00,1112.00,1112.00,1112.00,4,0,4.00
01/03/2005,22:05,1111.75,1112.00,1111.75,1112.00,1,1,2.00
01/03/2005,22:07,1111.75,1112.00,1111.75,1112.00,1,1,2.00
01/03/2005,22:10,1112.00,1112.00,1112.00,1112.00,4,0,4.00
01/03/2005,22:11,1112.00,1112.00,1112.00,1112.00,1,0,1.00
01/03/2005,22:12,1112.00,1112.00,1112.00,1112.00,12,0,12.00
01/03/2005,22:15,1111.75,1111.75,1111.75,1111.75,0,16,16.00
01/03/2005,22:17,1111.75,1111.75,1111.75,1111.75,0,3,3.00
01/03/2005,22:21,1111.75,1111.75,1111.75,1111.75,0,2,2.00
01/03/2005,22:22,1111.75,1111.75,1111.75,1111.75,0,2,2.00
01/03/2005,22:24,1111.75,1111.75,1111.75,1111.75,0,2,2.00
01/03/2005,22:27,1111.75,1111.75,1111.75,1111.75,0,6,6.00
01/03/2005,22:28,1111.75,1112.00,1111.75,1112.00,1,2,3.00
01/03/2005,22:31,1111.75,1111.75,1111.75,1111.75,0,1,1.00
01/03/2005,22:33,1111.75,1111.75,1111.75,1111.75,0,2,2.00
01/03/2005,22:36,1111.75,1111.75,1111.75,1111.75,0,4,4.00
01/03/2005,22:39,1111.75,1111.75,1111.75,1111.75,0,1,1.00
01/03/2005,22:40,1111.75,1111.75,1111.75,1111.75,0,1,1.00
01/03/2005,22:41,1111.75,1111.75,1111.75,1111.75,0,6,6.00
01/03/2005,22:42,1111.75,1111.75,1111.75,1111.75,0,1,1.00
01/03/2005,22:43,1111.75,1111.75,1111.75,1111.75,0,1,1.00
01/03/2005,22:44,1111.75,1111.75,1111.75,1111.75,0,1,1.00
01/03/2005,22:45,1111.75,1111.75,1111.75,1111.75,0,2,2.00
01/03/2005,22:47,1112.00,1112.00,1112.00,1112.00,29,0,29.00
01/03/2005,22:48,1111.75,1111.75,1111.75,1111.75,0,4,4.00
01/03/2005,22:49,1112.00,1112.00,1112.00,1112.00,1,0,1.00
01/03/2005,22:53,1111.75,1111.75,1111.75,1111.75,0,1,1.00
01/03/2005,22:55,1111.75,1111.75,1111.75,1111.75,0,1,1.00
01/03/2005,22:58,1112.00,1112.00,1112.00,1112.00,1,0,1.00
01/03/2005,22:59,1111.75,1111.75,1111.75,1111.75,0,4,4.00
01/03/2005,23:04,1111.75,1112.00,1111.75,1112.00,1,1,2.00
01/03/2005,23:05,1111.75,1112.00,1111.75,1112.00,1,1,2.00
01/03/2005,23:06,1111.75,1111.75,1111.75,1111.75,0,32,32.00
01/03/2005,23:09,1111.50,1111.75,1111.50,1111.75,26,3,29.00
01/03/2005,23:12,1111.75,1111.75,1111.75,1111.75,3,0,3.00
01/03/2005,23:13,1111.75,1111.75,1111.75,1111.75,2,0,2.00
01/03/2005,23:14,1111.75,1111.75,1111.75,1111.75,2,0,2.00
01/03/2005,23:21,1112.00,1112.00,1112.00,1112.00,20,0,20.00
01/03/2005,23:22,1112.00,1112.00,1112.00,1112.00,3,0,3.00
01/03/2005,23:24,1112.00,1112.00,1112.00,1112.00,1,0,1.00
01/03/2005,23:25,1112.00,1112.00,1112.00,1112.00,20,0,20.00
01/03/2005,23:28,1112.00,1112.00,1112.00,1112.00,1,0,1.00
01/03/2005,23:29,1111.75,1111.75,1111.75,1111.75,0,1,1.00
01/03/2005,23:31,1112.00,1112.00,1111.75,1111.75,4,30,34.00
01/03/2005,23:33,1111.75,1111.75,1111.75,1111.75,0,30,30.00
01/03/2005,23:37,1111.75,1111.75,1111.75,1111.75,0,1,1.00
01/03/2005,23:38,1111.75,1111.75,1111.75,1111.75,0,1,1.00
01/03/2005,23:42,1111.75,1112.00,1111.75,1112.00,4,2,6.00
01/03/2005,23:45,1111.75,1111.75,1111.75,1111.75,0,7,7.00
01/03/2005,23:47,1111.75,1111.75,1111.75,1111.75,0,58,58.00
01/03/2005,23:53,1111.75,1111.75,1111.75,1111.75,0,2,2.00
01/03/2005,23:58,1111.50,1111.50,1111.50,1111.50,0,49,49.00
01/03/2005,23:59,1111.50,1111.50,1111.50,1111.50,0,38,38.00
01/04/2005,00:04,1111.50,1111.50,1111.25,1111.50,3,12,15.00
01/04/2005,00:05,1111.50,1111.50,1111.50,1111.50,9,0,9.00
01/04/2005,00:07,1111.50,1111.50,1111.50,1111.50,6,0,6.00
01/04/2005,00:08,1111.50,1111.50,1111.50,1111.50,13,0,13.00
01/04/2005,00:09,1111.50,1111.50,1111.50,1111.50,9,0,9.00
01/04/2005,00:10,1111.50,1111.50,1111.50,1111.50,12,0,12.00
01/04/2005,00:11,1111.50,1111.50,1111.50,1111.50,7,0,7.00
01/04/2005,00:12,1111.50,1111.50,1111.50,1111.50,2,0,2.00
01/04/2005,00:13,1111.50,1111.50,1111.50,1111.50,5,0,5.00
01/04/2005,00:14,1111.50,1111.50,1111.50,1111.50,1,0,1.00
01/04/2005,00:15,1111.50,1111.50,1111.50,1111.50,8,0,8.00
01/04/2005,00:21,1111.50,1111.50,1111.50,1111.50,1,0,1.00
01/04/2005,00:26,1111.50,1111.50,1111.50,1111.50,12,0,12.00
01/04/2005,00:27,1111.50,1111.50,1111.25,1111.50,4,1,5.00
01/04/2005,00:28,1111.50,1111.50,1111.50,1111.50,5,0,5.00
01/04/2005,00:29,1111.50,1111.50,1111.50,1111.50,5,0,5.00
01/04/2005,00:35,1111.50,1111.75,1111.50,1111.75,5,0,5.00
01/04/2005,00:41,1111.75,1111.75,1111.75,1111.75,10,0,10.00
01/04/2005,00:42,1111.75,1111.75,1111.50,1111.75,2,1,3.00
01/04/2005,00:43,1111.75,1111.75,1111.75,1111.75,2,0,2.00
01/04/2005,00:44,1111.75,1111.75,1111.75,1111.75,6,0,6.00
01/04/2005,00:45,1111.75,1111.75,1111.75,1111.75,1,0,1.00
01/04/2005,00:58,1111.75,1111.75,1111.75,1111.75,1,0,1.00
01/04/2005,01:00,1111.50,1111.50,1111.50,1111.50,0,1,1.00
01/04/2005,01:05,1111.75,1111.75,1111.75,1111.75,26,0,26.00
01/04/2005,01:06,1111.75,1112.00,1111.75,1112.00,18,0,18.00
01/04/2005,01:07,1111.75,1111.75,1111.75,1111.75,0,13,13.00
01/04/2005,01:09,1111.75,1111.75,1111.75,1111.75,0,3,3.00
01/04/2005,01:10,1111.75,1111.75,1111.75,1111.75,0,11,11.00
01/04/2005,01:14,1111.75,1111.75,1111.75,1111.75,0,7,7.00
01/04/2005,01:17,1111.75,1111.75,1111.50,1111.50,0,11,11.00
01/04/2005,01:20,1111.75,1111.75,1111.50,1111.50,10,1,11.00
01/04/2005,01:21,1111.75,1111.75,1111.75,1111.75,10,0,10.00
01/04/2005,01:22,1111.75,1111.75,1111.75,1111.75,16,0,16.00
01/04/2005,01:23,1111.50,1111.50,1111.50,1111.50,0,2,2.00
01/04/2005,01:25,1111.75,1111.75,1111.75,1111.75,2,0,2.00
01/04/2005,01:30,1111.75,1111.75,1111.75,1111.75,2,0,2.00
01/04/2005,01:31,1111.75,1111.75,1111.75,1111.75,10,0,10.00
01/04/2005,01:32,1111.75,1111.75,1111.75,1111.75,1,0,1.00
01/04/2005,01:33,1111.75,1111.75,1111.75,1111.75,1,0,1.00
01/04/2005,01:34,1111.75,1111.75,1111.75,1111.75,40,0,40.00
01/04/2005,01:35,1111.75,1111.75,1111.75,1111.75,8,0,8.00
01/04/2005,01:37,1111.75,1111.75,1111.75,1111.75,2,0,2.00
01/04/2005,01:38,1111.75,1111.75,1111.75,1111.75,13,0,13.00
01/04/2005,01:40,1111.75,1111.75,1111.75,1111.75,1,0,1.00
01/04/2005,01:41,1111.75,1111.75,1111.75,1111.75,10,0,10.00
01/04/2005,01:42,1111.75,1111.75,1111.50,1111.50,1,1,2.00
01/04/2005,01:43,1111.75,1111.75,1111.75,1111.75,3,0,3.00
01/04/2005,01:44,1111.75,1112.00,1111.75,1112.00,55,0,55.00
01/04/2005,01:45,1112.00,1112.25,1111.75,1112.25,243,24,267.00
01/04/2005,01:46,1112.25,1112.25,1112.00,1112.00,10,14,24.00
01/04/2005,01:47,1112.25,1112.25,1112.00,1112.25,121,75,196.00
01/04/2005,01:48,1112.25,1112.50,1112.00,1112.00,230,3,233.00
01/04/2005,01:49,1112.25,1112.50,1112.25,1112.50,111,22,133.00
01/04/2005,01:50,1112.50,1112.50,1112.50,1112.50,41,0,41.00
01/04/2005,01:51,1112.25,1112.50,1112.25,1112.50,150,17,167.00
01/04/2005,01:52,1112.50,1112.75,1112.50,1112.75,55,0,55.00
01/04/2005,01:53,1112.75,1112.75,1112.50,1112.75,3,2,5.00
01/04/2005,01:54,1112.50,1112.75,1112.50,1112.75,1,38,39.00
01/04/2005,01:55,1112.50,1112.50,1112.50,1112.50,0,66,66.00
01/04/2005,01:57,1112.50,1112.50,1112.50,1112.50,0,104,104.00
01/04/2005,01:58,1112.50,1112.50,1112.50,1112.50,0,33,33.00
01/04/2005,01:59,1112.50,1112.50,1112.50,1112.50,0,55,55.00
01/04/2005,02:01,1112.75,1112.75,1112.50,1112.50,4,139,143.00
01/04/2005,02:02,1112.50,1112.75,1112.00,1112.00,20,285,305.00
01/04/2005,02:03,1112.25,1112.25,1111.75,1112.00,33,62,95.00
01/04/2005,02:04,1112.25,1112.25,1112.25,1112.25,19,0,19.00
01/04/2005,02:05,1112.25,1112.25,1112.00,1112.00,3,46,49.00
01/04/2005,02:06,1112.00,1112.25,1112.00,1112.25,45,35,80.00
01/04/2005,02:07,1112.25,1112.50,1112.25,1112.50,74,0,74.00
01/04/2005,02:08,1112.50,1112.50,1112.50,1112.50,63,0,63.00
01/04/2005,02:09,1112.50,1112.50,1112.50,1112.50,79,0,79.00
01/04/2005,02:10,1112.50,1112.50,1112.50,1112.50,28,0,28.00
01/04/2005,02:11,1112.75,1112.75,1112.50,1112.50,51,1,52.00
01/04/2005,02:12,1112.75,1113.00,1112.75,1113.00,296,0,296.00
01/04/2005,02:13,1112.75,1113.00,1112.75,1113.00,3,52,55.00
01/04/2005,02:14,1113.00,1113.00,1112.75,1113.00,3,23,26.00
01/04/2005,02:15,1112.75,1112.75,1112.75,1112.75,0,33,33.00
01/04/2005,02:16,1112.75,1112.75,1112.75,1112.75,0,29,29.00
01/04/2005,02:18,1112.75,1112.75,1112.75,1112.75,0,1,1.00
01/04/2005,02:19,1112.75,1112.75,1112.75,1112.75,0,1,1.00
01/04/2005,02:20,1113.00,1113.00,1112.75,1112.75,23,16,39.00
01/04/2005,02:21,1113.00,1113.25,1113.00,1113.25,173,2,175.00
01/04/2005,02:22,1113.00,1113.00,1113.00,1113.00,0,142,142.00
01/04/2005,02:23,1113.00,1113.00,1113.00,1113.00,0,132,132.00
01/04/2005,02:24,1112.75,1113.00,1112.75,1113.00,59,2,61.00
01/04/2005,02:25,1113.00,1113.25,1113.00,1113.25,21,0,21.00
01/04/2005,02:26,1113.00,1113.00,1113.00,1113.00,0,25,25.00
01/04/2005,02:27,1113.00,1113.00,1113.00,1113.00,0,34,34.00
01/04/2005,02:28,1113.00,1113.00,1112.75,1112.75,0,33,33.00
01/04/2005,02:29,1112.75,1112.75,1112.75,1112.75,0,13,13.00
01/04/2005,02:30,1112.75,1113.00,1112.75,1113.00,52,9,61.00
01/04/2005,02:31,1112.75,1113.00,1112.75,1113.00,30,33,63.00
01/04/2005,02:32,1113.25,1113.25,1112.75,1112.75,14,60,74.00
01/04/2005,02:33,1112.75,1112.75,1112.75,1112.75,0,2,2.00
01/04/2005,02:34,1113.00,1113.00,1112.75,1112.75,5,1,6.00
01/04/2005,02:35,1112.75,1112.75,1112.50,1112.50,0,34,34.00
01/04/2005,02:36,1112.75,1112.75,1112.50,1112.50,1,28,29.00
01/04/2005,02:37,1112.50,1112.50,1112.50,1112.50,0,2,2.00
01/04/2005,02:38,1112.50,1112.50,1112.25,1112.50,7,34,41.00
01/04/2005,02:39,1112.50,1112.50,1112.50,1112.50,10,0,10.00
01/04/2005,02:40,1112.50,1112.50,1112.50,1112.50,6,0,6.00
01/04/2005,02:41,1112.25,1112.25,1112.25,1112.25,0,26,26.00
01/04/2005,02:42,1112.25,1112.25,1112.25,1112.25,0,12,12.00
01/04/2005,02:44,1112.25,1112.25,1112.25,1112.25,0,3,3.00
01/04/2005,02:45,1112.25,1112.25,1112.25,1112.25,0,4,4.00
01/04/2005,02:46,1112.25,1112.25,1112.25,1112.25,0,16,16.00
01/04/2005,02:47,1112.50,1112.50,1112.50,1112.50,54,0,54.00
01/04/2005,02:48,1112.50,1112.50,1112.50,1112.50,8,0,8.00
01/04/2005,02:49,1112.50,1112.50,1112.50,1112.50,1,0,1.00
01/04/2005,02:50,1112.25,1112.25,1112.25,1112.25,0,16,16.00
01/04/2005,02:51,1112.25,1112.25,1112.25,1112.25,0,2,2.00
01/04/2005,02:52,1112.25,1112.25,1112.00,1112.25,14,54,68.00
01/04/2005,02:53,1112.00,1112.00,1112.00,1112.00,0,4,4.00
01/04/2005,02:54,1112.00,1112.25,1112.00,1112.25,34,1,35.00
01/04/2005,02:55,1112.50,1112.75,1112.50,1112.75,129,0,129.00
01/04/2005,02:56,1112.75,1112.75,1112.75,1112.75,1,0,1.00
01/04/2005,02:57,1113.00,1113.00,1113.00,1113.00,4,0,4.00
01/04/2005,02:58,1113.00,1113.00,1113.00,1113.00,53,0,53.00
01/04/2005,03:01,1112.75,1112.75,1112.75,1112.75,0,3,3.00
01/04/2005,03:02,1112.75,1112.75,1112.75,1112.75,0,87,87.00
01/04/2005,03:03,1112.75,1112.75,1112.75,1112.75,0,1,1.00
01/04/2005,03:04,1112.75,1112.75,1112.75,1112.75,0,2,2.00
01/04/2005,03:05,1112.75,1112.75,1112.75,1112.75,0,18,18.00
01/04/2005,03:07,1112.75,1112.75,1112.75,1112.75,0,11,11.00
01/04/2005,03:08,1112.75,1112.75,1112.75,1112.75,0,21,21.00
01/04/2005,03:10,1112.75,1112.75,1112.50,1112.75,10,53,63.00
01/04/2005,03:11,1112.75,1112.75,1112.50,1112.50,57,2,59.00
01/04/2005,03:12,1112.75,1112.75,1112.75,1112.75,5,0,5.00
01/04/2005,03:14,1112.75,1112.75,1112.75,1112.75,37,0,37.00
01/04/2005,03:15,1112.75,1112.75,1112.75,1112.75,21,0,21.00
01/04/2005,03:16,1112.75,1112.75,1112.75,1112.75,128,0,128.00
01/04/2005,03:18,1112.75,1112.75,1112.75,1112.75,32,0,32.00
01/04/2005,03:19,1112.75,1112.75,1112.75,1112.75,1,0,1.00
01/04/2005,03:20,1112.75,1113.00,1112.75,1113.00,33,0,33.00
01/04/2005,03:21,1113.25,1113.25,1113.25,1113.25,85,0,85.00
01/04/2005,03:22,1113.25,1113.50,1113.25,1113.25,72,3,75.00
01/04/2005,03:23,1113.25,1113.25,1113.25,1113.25,0,5,5.00
01/04/2005,03:24,1113.25,1113.25,1113.25,1113.25,0,1,1.00
01/04/2005,03:25,1113.50,1113.75,1113.50,1113.75,316,2,318.00
01/04/2005,03:27,1113.75,1114.00,1113.75,1113.75,331,1,332.00
01/04/2005,03:28,1113.75,1114.00,1113.75,1113.75,24,104,128.00
01/04/2005,03:29,1113.75,1114.00,1113.75,1113.75,2,3,5.00
01/04/2005,03:30,1113.75,1113.75,1113.75,1113.75,0,1,1.00
01/04/2005,03:31,1113.75,1114.00,1113.75,1114.00,89,11,100.00
01/04/2005,03:32,1114.00,1114.25,1114.00,1114.00,24,17,41.00
01/04/2005,03:33,1114.00,1114.00,1114.00,1114.00,0,22,22.00
01/04/2005,03:34,1114.00,1114.25,1114.00,1114.25,20,3,23.00
01/04/2005,03:35,1114.00,1114.00,1114.00,1114.00,0,1,1.00
01/04/2005,03:37,1114.00,1114.25,1114.00,1114.25,125,20,145.00
01/04/2005,03:38,1114.25,1114.50,1114.25,1114.25,297,6,303.00
01/04/2005,03:39,1114.25,1114.75,1114.25,1114.50,64,25,89.00
01/04/2005,03:40,1114.75,1114.75,1114.50,1114.50,85,3,88.00
01/04/2005,03:41,1114.75,1114.75,1114.25,1114.25,10,199,209.00
01/04/2005,03:42,1114.50,1114.50,1114.25,1114.25,50,2,52.00
01/04/2005,03:43,1114.25,1114.50,1114.25,1114.25,1,67,68.00
01/04/2005,03:44,1114.25,1114.25,1114.25,1114.25,0,52,52.00
01/04/2005,03:45,1114.25,1114.25,1114.25,1114.25,0,1,1.00
01/04/2005,03:46,1114.50,1114.50,1114.50,1114.50,58,0,58.00
01/04/2005,03:47,1114.50,1114.50,1114.50,1114.50,8,0,8.00
01/04/2005,03:48,1114.50,1114.50,1114.50,1114.50,77,0,77.00
01/04/2005,03:49,1114.50,1114.50,1114.50,1114.50,3,0,3.00
01/04/2005,03:50,1114.50,1114.50,1114.25,1114.50,37,20,57.00
01/04/2005,03:51,1114.50,1114.50,1114.50,1114.50,5,0,5.00
01/04/2005,03:54,1114.50,1114.50,1114.50,1114.50,54,0,54.00
01/04/2005,03:55,1114.50,1114.50,1114.50,1114.50,12,0,12.00
01/04/2005,03:56,1114.50,1114.50,1114.50,1114.50,1,0,1.00
01/04/2005,03:57,1114.50,1114.50,1114.50,1114.50,27,0,27.00
01/04/2005,03:58,1114.50,1114.50,1114.50,1114.50,56,0,56.00
01/04/2005,03:59,1114.50,1114.50,1114.50,1114.50,7,0,7.00
01/04/2005,04:00,1114.75,1114.75,1114.50,1114.50,20,5,25.00
01/04/2005,04:01,1114.50,1114.75,1114.50,1114.75,1,46,47.00
01/04/2005,04:02,1114.50,1114.50,1114.50,1114.50,0,1,1.00
01/04/2005,04:03,1114.50,1114.50,1114.50,1114.50,0,45,45.00
01/04/2005,04:04,1114.50,1114.50,1114.50,1114.50,0,5,5.00
01/04/2005,04:05,1114.50,1114.50,1114.50,1114.50,0,1,1.00
01/04/2005,04:06,1114.50,1114.50,1114.50,1114.50,0,11,11.00
01/04/2005,04:07,1114.50,1114.50,1114.50,1114.50,0,15,15.00
01/04/2005,04:08,1114.50,1114.50,1114.50,1114.50,0,3,3.00
01/04/2005,04:09,1114.50,1114.50,1114.25,1114.25,0,80,80.00
01/04/2005,04:10,1114.25,1114.25,1114.00,1114.25,1,37,38.00
01/04/2005,04:11,1114.00,1114.25,1114.00,1114.00,3,13,16.00
01/04/2005,04:12,1114.00,1114.00,1114.00,1114.00,0,126,126.00
01/04/2005,04:13,1114.00,1114.00,1114.00,1114.00,0,69,69.00
01/04/2005,04:14,1114.25,1114.25,1114.25,1114.25,2,0,2.00
01/04/2005,04:15,1114.00,1114.00,1114.00,1114.00,0,1,1.00
01/04/2005,04:16,1114.25,1114.25,1114.00,1114.00,17,149,166.00
01/04/2005,04:17,1114.00,1114.00,1114.00,1114.00,0,6,6.00
01/04/2005,04:18,1114.00,1114.00,1113.75,1113.75,75,368,443.00
01/04/2005,04:19,1113.75,1113.75,1113.75,1113.75,0,1,1.00
01/04/2005,04:20,1114.00,1114.00,1113.75,1114.00,53,2,55.00
01/04/2005,04:21,1114.00,1114.00,1113.75,1113.75,54,15,69.00
01/04/2005,04:23,1113.75,1113.75,1113.50,1113.50,0,84,84.00
01/04/2005,04:25,1113.75,1113.75,1113.75,1113.75,210,0,210.00
01/04/2005,04:26,1113.75,1114.25,1113.75,1114.25,82,0,82.00
01/04/2005,04:27,1113.75,1113.75,1113.75,1113.75,0,41,41.00
01/04/2005,04:28,1113.75,1114.00,1113.75,1113.75,24,16,40.00
01/04/2005,04:29,1113.50,1113.50,1113.50,1113.50,0,12,12.00
01/04/2005,04:31,1113.50,1113.75,1113.50,1113.75,5,4,9.00
01/04/2005,04:32,1113.75,1113.75,1113.75,1113.75,20,0,20.00
01/04/2005,04:34,1114.00,1114.00,1114.00,1114.00,144,0,144.00
01/04/2005,04:35,1114.00,1114.00,1114.00,1114.00,3,0,3.00
01/04/2005,04:37,1113.75,1113.75,1113.75,1113.75,0,102,102.00
01/04/2005,04:38,1113.75,1113.75,1113.75,1113.75,0,50,50.00
01/04/2005,04:39,1113.75,1113.75,1113.75,1113.75,0,2,2.00
01/04/2005,04:41,1113.75,1113.75,1113.50,1113.50,0,3,3.00
01/04/2005,04:42,1113.50,1113.50,1113.50,1113.50,0,1,1.00
01/04/2005,04:43,1113.50,1113.75,1113.25,1113.50,8,254,262.00
01/04/2005,04:44,1113.25,1113.50,1113.25,1113.50,1,1,2.00
01/04/2005,04:45,1113.25,1113.50,1113.25,1113.50,3,130,133.00
01/04/2005,04:46,1113.50,1113.50,1113.50,1113.50,85,0,85.00
01/04/2005,04:47,1113.50,1113.75,1113.50,1113.75,12,46,58.00
01/04/2005,04:49,1113.75,1114.00,1113.50,1113.75,27,4,31.00
01/04/2005,04:50,1114.00,1114.25,1114.00,1114.00,48,1,49.00
01/04/2005,04:53,1114.00,1114.00,1114.00,1114.00,0,1,1.00
01/04/2005,04:54,1114.00,1114.00,1113.75,1113.75,0,123,123.00
01/04/2005,04:55,1113.75,1113.75,1113.75,1113.75,0,3,3.00
01/04/2005,04:56,1113.75,1113.75,1113.75,1113.75,0,6,6.00
01/04/2005,04:57,1113.50,1113.75,1113.50,1113.75,3,1,4.00
01/04/2005,04:58,1113.75,1113.75,1113.75,1113.75,13,0,13.00
01/04/2005,04:59,1113.75,1113.75,1113.75,1113.75,61,0,61.00
01/04/2005,05:00,1113.50,1113.75,1113.50,1113.75,22,11,33.00
01/04/2005,05:02,1113.50,1113.50,1113.50,1113.50,0,2,2.00
01/04/2005,05:03,1113.50,1113.50,1113.50,1113.50,0,12,12.00
01/04/2005,05:04,1113.50,1113.50,1113.50,1113.50,0,25,25.00
01/04/2005,05:05,1113.50,1113.50,1113.25,1113.25,0,17,17.00
01/04/2005,05:06,1113.25,1113.25,1113.25,1113.25,0,3,3.00
01/04/2005,05:07,1113.25,1113.25,1113.25,1113.25,0,113,113.00
01/04/2005,05:08,1113.25,1113.50,1113.25,1113.25,1,68,69.00
01/04/2005,05:09,1113.50,1113.50,1113.50,1113.50,14,0,14.00
01/04/2005,05:11,1113.75,1114.00,1113.75,1114.00,32,0,32.00
01/04/2005,05:13,1113.75,1113.75,1113.75,1113.75,0,1,1.00
01/04/2005,05:14,1113.75,1114.00,1113.75,1114.00,5,4,9.00
01/04/2005,05:17,1114.00,1114.00,1114.00,1114.00,69,0,69.00
01/04/2005,05:18,1114.00,1114.25,1114.00,1114.00,109,28,137.00
01/04/2005,05:19,1114.00,1114.25,1114.00,1114.00,1,75,76.00
01/04/2005,05:20,1114.00,1114.00,1113.75,1113.75,0,22,22.00
01/04/2005,05:21,1113.75,1114.00,1113.75,1114.00,35,2,37.00
01/04/2005,05:23,1114.00,1114.00,1114.00,1114.00,1,0,1.00
01/04/2005,05:24,1114.00,1114.00,1114.00,1114.00,5,0,5.00
01/04/2005,05:25,1113.75,1114.00,1113.75,1114.00,11,4,15.00
01/04/2005,05:26,1114.00,1114.00,1114.00,1114.00,1,0,1.00
01/04/2005,05:27,1114.00,1114.00,1114.00,1114.00,4,0,4.00
01/04/2005,05:28,1114.25,1114.25,1114.25,1114.25,30,0,30.00
01/04/2005,05:29,1114.25,1114.25,1114.00,1114.00,25,1,26.00
01/04/2005,05:31,1114.25,1114.25,1114.25,1114.25,2,0,2.00
01/04/2005,05:32,1114.25,1114.25,1114.25,1114.25,7,0,7.00
01/04/2005,05:33,1114.25,1114.50,1114.25,1114.25,291,44,335.00
01/04/2005,05:34,1114.25,1114.25,1114.00,1114.00,0,52,52.00
01/04/2005,05:35,1114.00,1114.00,1113.75,1113.75,0,31,31.00
01/04/2005,05:36,1113.75,1114.00,1113.75,1114.00,235,1,236.00
01/04/2005,05:37,1113.75,1113.75,1113.75,1113.75,0,2,2.00
01/04/2005,05:40,1113.75,1113.75,1113.75,1113.75,0,150,150.00
01/04/2005,05:41,1113.75,1114.00,1113.75,1113.75,15,77,92.00
01/04/2005,05:42,1113.75,1113.75,1113.75,1113.75,0,10,10.00
01/04/2005,05:43,1113.75,1113.75,1113.75,1113.75,0,2,2.00
01/04/2005,05:44,1114.00,1114.00,1114.00,1114.00,2,0,2.00
01/04/2005,05:46,1114.00,1114.00,1113.75,1113.75,3,28,31.00
01/04/2005,05:47,1113.75,1113.75,1113.75,1113.75,0,48,48.00
01/04/2005,05:48,1113.75,1113.75,1113.75,1113.75,0,69,69.00
01/04/2005,05:50,1113.50,1113.50,1113.50,1113.50,0,66,66.00
01/04/2005,05:51,1113.25,1113.25,1113.00,1113.00,0,79,79.00
01/04/2005,05:52,1113.25,1113.25,1113.25,1113.25,31,0,31.00
01/04/2005,05:53,1113.25,1113.25,1112.50,1112.75,61,209,270.00
01/04/2005,05:54,1112.75,1112.75,1112.75,1112.75,43,0,43.00
01/04/2005,05:55,1113.00,1113.00,1112.75,1112.75,1,44,45.00
01/04/2005,05:57,1112.75,1113.00,1112.75,1112.75,2,25,27.00
01/04/2005,05:58,1113.00,1113.00,1113.00,1113.00,25,0,25.00
01/04/2005,05:59,1113.00,1113.25,1112.75,1112.75,4,52,56.00
01/04/2005,06:00,1112.75,1112.75,1112.50,1112.50,10,5,15.00
01/04/2005,06:01,1112.50,1112.75,1112.25,1112.50,111,223,334.00
01/04/2005,06:02,1112.75,1112.75,1112.50,1112.50,1,2,3.00
01/04/2005,06:03,1112.50,1112.50,1112.50,1112.50,0,35,35.00
01/04/2005,06:04,1112.50,1112.50,1112.50,1112.50,0,17,17.00
01/04/2005,06:05,1112.25,1112.25,1112.00,1112.00,0,193,193.00
01/04/2005,06:06,1112.00,1112.00,1111.75,1111.75,11,85,96.00
01/04/2005,06:07,1111.75,1112.00,1111.75,1112.00,121,9,130.00
01/04/2005,06:08,1111.75,1112.00,1111.75,1112.00,1,1,2.00
01/04/2005,06:09,1112.25,1112.25,1112.00,1112.25,52,14,66.00
01/04/2005,06:10,1112.25,1112.25,1112.25,1112.25,1,0,1.00
01/04/2005,06:11,1112.50,1112.50,1112.50,1112.50,4,0,4.00
01/04/2005,06:12,1112.50,1112.75,1112.25,1112.75,65,5,70.00
01/04/2005,06:13,1112.75,1113.00,1112.75,1113.00,116,0,116.00
01/04/2005,06:14,1113.00,1113.50,1113.00,1113.50,274,0,274.00
01/04/2005,06:15,1113.25,1113.25,1113.25,1113.25,0,69,69.00
01/04/2005,06:16,1113.25,1113.25,1113.25,1113.25,0,1,1.00
01/04/2005,06:17,1113.25,1113.25,1113.25,1113.25,0,18,18.00
01/04/2005,06:18,1113.25,1113.25,1113.25,1113.25,0,1,1.00
01/04/2005,06:19,1113.25,1113.25,1113.25,1113.25,0,10,10.00
01/04/2005,06:20,1113.25,1113.25,1113.25,1113.25,0,1,1.00
01/04/2005,06:21,1113.25,1113.25,1113.00,1113.25,5,6,11.00
01/04/2005,06:22,1113.25,1113.25,1113.25,1113.25,10,0,10.00
01/04/2005,06:24,1113.25,1113.25,1113.25,1113.25,40,0,40.00
01/04/2005,06:25,1113.25,1113.75,1113.25,1113.50,52,7,59.00
01/04/2005,06:26,1113.50,1113.50,1113.50,1113.50,0,35,35.00
01/04/2005,06:27,1113.50,1113.50,1113.50,1113.50,0,1,1.00
01/04/2005,06:28,1113.50,1113.75,1113.50,1113.75,1,1,2.00
01/04/2005,06:29,1113.50,1113.50,1113.50,1113.50,0,1,1.00
01/04/2005,06:31,1113.75,1113.75,1113.75,1113.75,2,0,2.00
01/04/2005,06:33,1113.75,1113.75,1113.50,1113.50,4,25,29.00
01/04/2005,06:34,1113.50,1113.50,1113.50,1113.50,0,28,28.00
01/04/2005,06:35,1113.50,1113.75,1113.50,1113.50,85,39,124.00
01/04/2005,06:36,1113.50,1113.75,1113.50,1113.50,20,34,54.00
01/04/2005,06:37,1113.50,1113.50,1113.50,1113.50,0,20,20.00
01/04/2005,06:38,1113.50,1113.50,1113.50,1113.50,0,8,8.00
01/04/2005,06:40,1113.50,1113.50,1113.00,1113.00,153,331,484.00
01/04/2005,06:41,1113.25,1113.25,1113.25,1113.25,11,0,11.00
01/04/2005,06:42,1113.25,1113.25,1113.25,1113.25,101,0,101.00
01/04/2005,06:43,1113.25,1113.25,1113.25,1113.25,4,0,4.00
01/04/2005,06:45,1113.25,1113.25,1113.25,1113.25,2,0,2.00
01/04/2005,06:46,1113.50,1113.50,1113.50,1113.50,51,0,51.00
01/04/2005,06:47,1113.50,1113.50,1113.50,1113.50,1,0,1.00
01/04/2005,06:48,1113.25,1113.50,1113.25,1113.50,5,20,25.00
01/04/2005,06:49,1113.25,1113.50,1113.25,1113.50,5,1,6.00
01/04/2005,06:50,1113.25,1113.25,1113.25,1113.25,0,5,5.00
01/04/2005,06:52,1113.50,1113.50,1113.25,1113.25,1,1,2.00
01/04/2005,06:53,1113.25,1113.25,1113.25,1113.25,0,5,5.00
01/04/2005,06:54,1113.25,1113.25,1113.00,1113.25,14,188,202.00
01/04/2005,06:55,1113.25,1113.25,1113.00,1113.00,6,15,21.00
01/04/2005,06:56,1113.00,1113.00,1113.00,1113.00,0,13,13.00
01/04/2005,06:57,1113.25,1113.50,1113.25,1113.50,70,0,70.00
01/04/2005,06:58,1113.25,1113.25,1113.25,1113.25,0,2,2.00
01/04/2005,06:59,1113.25,1113.50,1113.25,1113.25,1,6,7.00
01/04/2005,07:01,1113.25,1113.25,1113.25,1113.25,0,1,1.00
01/04/2005,07:03,1113.25,1113.25,1113.25,1113.25,0,63,63.00
01/04/2005,07:04,1113.25,1113.25,1113.25,1113.25,0,2,2.00
01/04/2005,07:05,1113.00,1113.00,1113.00,1113.00,0,37,37.00
01/04/2005,07:06,1113.25,1113.25,1113.25,1113.25,1,0,1.00
01/04/2005,07:07,1113.00,1113.25,1113.00,1113.25,1,9,10.00
01/04/2005,07:08,1113.25,1113.25,1113.25,1113.25,82,0,82.00
01/04/2005,07:09,1113.25,1113.25,1113.25,1113.25,22,0,22.00
01/04/2005,07:11,1113.00,1113.00,1113.00,1113.00,0,83,83.00
01/04/2005,07:12,1113.00,1113.00,1112.75,1112.75,0,46,46.00
01/04/2005,07:13,1112.75,1113.00,1112.75,1112.75,25,5,30.00
01/04/2005,07:14,1113.00,1113.00,1113.00,1113.00,32,0,32.00
01/04/2005,07:15,1112.75,1112.75,1112.75,1112.75,0,2,2.00
01/04/2005,07:17,1113.00,1113.00,1112.75,1112.75,19,3,22.00
01/04/2005,07:18,1112.75,1113.00,1112.75,1113.00,5,1,6.00
01/04/2005,07:19,1112.75,1113.00,1112.75,1113.00,51,2,53.00
01/04/2005,07:20,1113.00,1113.00,1112.75,1112.75,27,8,35.00
01/04/2005,07:22,1113.00,1113.00,1113.00,1113.00,5,0,5.00
01/04/2005,07:23,1113.00,1113.25,1113.00,1113.25,15,0,15.00
01/04/2005,07:24,1113.00,1113.25,1113.00,1113.25,32,152,184.00
01/04/2005,07:25,1113.25,1113.25,1113.00,1113.25,9,2,11.00
01/04/2005,07:26,1113.25,1113.25,1112.75,1113.00,4,73,77.00
01/04/2005,07:27,1113.00,1113.00,1112.75,1113.00,32,10,42.00
01/04/2005,07:28,1113.00,1113.25,1113.00,1113.25,39,0,39.00
01/04/2005,07:29,1113.00,1113.25,1113.00,1113.25,44,8,52.00
01/04/2005,07:30,1113.25,1113.25,1113.25,1113.25,324,0,324.00
01/04/2005,07:31,1113.25,1113.25,1113.25,1113.25,5,0,5.00
01/04/2005,07:32,1113.25,1113.25,1113.00,1113.00,23,1,24.00
01/04/2005,07:33,1113.00,1113.00,1113.00,1113.00,0,18,18.00
01/04/2005,07:34,1113.25,1113.25,1113.00,1113.25,15,1,16.00
01/04/2005,07:35,1113.25,1113.50,1113.25,1113.50,189,11,200.00
01/04/2005,07:36,1113.50,1113.50,1113.50,1113.50,93,0,93.00
01/04/2005,07:37,1113.50,1113.50,1113.25,1113.25,8,7,15.00
01/04/2005,07:38,1113.50,1113.50,1113.25,1113.25,18,1,19.00
01/04/2005,07:39,1113.25,1113.25,1113.25,1113.25,0,14,14.00
01/04/2005,07:40,1113.50,1113.50,1113.25,1113.25,50,13,63.00
01/04/2005,07:41,1113.25,1113.50,1113.25,1113.25,1,32,33.00
01/04/2005,07:42,1113.25,1113.25,1113.25,1113.25,0,101,101.00
01/04/2005,07:43,1113.00,1113.25,1113.00,1113.25,2,5,7.00
01/04/2005,07:44,1113.25,1113.25,1113.00,1113.00,3,1,4.00
01/04/2005,07:45,1113.00,1113.00,1113.00,1113.00,0,1,1.00
01/04/2005,07:46,1113.00,1113.25,1113.00,1113.25,13,6,19.00
01/04/2005,07:47,1113.25,1113.25,1113.25,1113.25,31,0,31.00
01/04/2005,07:48,1113.00,1113.00,1113.00,1113.00,0,280,280.00
01/04/2005,07:49,1113.00,1113.00,1113.00,1113.00,0,52,52.00
01/04/2005,07:50,1113.00,1113.00,1112.75,1112.75,0,9,9.00
01/04/2005,07:51,1112.75,1113.00,1112.75,1112.75,3,5,8.00
01/04/2005,07:52,1112.75,1113.00,1112.75,1113.00,102,1,103.00
01/04/2005,07:53,1112.75,1113.00,1112.75,1112.75,1,103,104.00
01/04/2005,07:54,1112.75,1112.75,1112.75,1112.75,0,11,11.00
01/04/2005,07:55,1113.00,1113.00,1112.75,1112.75,120,21,141.00
01/04/2005,07:56,1113.00,1113.00,1113.00,1113.00,180,0,180.00
01/04/2005,07:57,1113.25,1113.25,1113.00,1113.25,6,2,8.00
01/04/2005,07:58,1113.25,1113.50,1113.25,1113.25,142,1,143.00
01/04/2005,07:59,1113.25,1113.50,1113.25,1113.50,1,29,30.00
01/04/2005,08:00,1113.50,1113.50,1113.25,1113.25,2,143,145.00
01/04/2005,08:01,1113.25,1113.25,1113.25,1113.25,0,180,180.00
01/04/2005,08:02,1113.50,1113.50,1113.00,1113.25,2,114,116.00
01/04/2005,08:03,1113.25,1113.25,1112.75,1112.75,6,86,92.00
01/04/2005,08:04,1113.00,1113.00,1112.75,1112.75,51,16,67.00
01/04/2005,08:05,1113.00,1113.00,1112.75,1112.75,41,9,50.00
01/04/2005,08:06,1113.00,1113.00,1112.75,1112.75,7,26,33.00
01/04/2005,08:07,1112.75,1113.25,1112.75,1113.25,244,18,262.00
01/04/2005,08:08,1113.25,1113.25,1113.00,1113.25,39,1,40.00
01/04/2005,08:09,1113.00,1113.25,1113.00,1113.25,203,414,617.00
01/04/2005,08:10,1113.00,1113.25,1112.75,1113.25,66,211,277.00
01/04/2005,08:11,1113.00,1113.25,1113.00,1113.00,34,107,141.00
01/04/2005,08:12,1113.00,1113.25,1113.00,1113.25,4,20,24.00
01/04/2005,08:13,1113.25,1113.25,1113.25,1113.25,5,0,5.00
01/04/2005,08:14,1113.00,1113.00,1113.00,1113.00,0,56,56.00
01/04/2005,08:15,1113.00,1113.25,1113.00,1113.25,202,60,262.00
01/04/2005,08:16,1113.00,1113.00,1112.75,1112.75,2,264,266.00
01/04/2005,08:17,1112.75,1112.75,1112.50,1112.75,47,169,216.00
01/04/2005,08:18,1112.50,1113.00,1112.50,1113.00,175,109,284.00
01/04/2005,08:19,1113.00,1113.00,1112.75,1112.75,2,408,410.00
01/04/2005,08:20,1113.00,1113.00,1112.50,1112.50,3,50,53.00
01/04/2005,08:21,1112.50,1112.75,1112.50,1112.50,5,31,36.00
01/04/2005,08:22,1112.75,1112.75,1112.25,1112.25,9,465,474.00
01/04/2005,08:23,1112.25,1112.50,1112.25,1112.25,4,67,71.00
01/04/2005,08:24,1112.25,1112.25,1112.00,1112.25,46,364,410.00
01/04/2005,08:25,1112.25,1112.25,1112.00,1112.25,60,5,65.00
01/04/2005,08:26,1112.25,1112.25,1112.25,1112.25,38,0,38.00
01/04/2005,08:27,1112.00,1112.25,1112.00,1112.25,162,20,182.00
01/04/2005,08:28,1112.00,1112.50,1112.00,1112.25,460,7,467.00
01/04/2005,08:29,1112.25,1112.50,1112.25,1112.25,3,303,306.00
01/04/2005,08:30,1112.25,1112.75,1112.00,1112.75,1377,430,1807.00
01/04/2005,08:31,1112.75,1113.00,1112.25,1112.75,3000,1488,4488.00
01/04/2005,08:32,1112.75,1113.00,1112.25,1112.50,1137,2098,3235.00
01/04/2005,08:33,1112.50,1113.00,1112.50,1112.75,963,666,1629.00
01/04/2005,08:34,1112.75,1112.75,1112.50,1112.75,1365,378,1743.00
01/04/2005,08:35,1112.75,1113.00,1112.50,1112.75,1180,327,1507.00
01/04/2005,08:36,1112.75,1113.25,1112.75,1112.75,1778,1194,2972.00
01/04/2005,08:37,1112.75,1113.00,1112.25,1112.25,135,1277,1412.00
01/04/2005,08:38,1112.50,1112.50,1112.00,1112.00,366,1756,2122.00
01/04/2005,08:39,1112.00,1112.50,1112.00,1112.50,1454,574,2028.00
01/04/2005,08:40,1112.50,1112.50,1112.00,1112.25,506,1183,1689.00
01/04/2005,08:41,1112.00,1112.25,1111.75,1112.00,958,1774,2732.00
01/04/2005,08:42,1111.75,1112.00,1111.75,1111.75,234,615,849.00
01/04/2005,08:43,1111.75,1112.00,1111.50,1111.75,964,1177,2141.00
01/04/2005,08:44,1111.50,1111.50,1111.25,1111.25,330,1447,1777.00
01/04/2005,08:45,1111.25,1111.50,1111.00,1111.25,2152,1313,3465.00
01/04/2005,08:46,1111.25,1111.75,1111.25,1111.25,1883,508,2391.00
01/04/2005,08:47,1111.25,1111.75,1111.25,1111.75,913,327,1240.00
01/04/2005,08:48,1111.75,1112.25,1111.50,1112.00,1897,396,2293.00
01/04/2005,08:49,1112.00,1112.25,1111.75,1112.00,644,1097,1741.00
01/04/2005,08:50,1112.00,1112.25,1111.75,1111.75,885,562,1447.00
01/04/2005,08:51,1112.00,1112.00,1111.50,1111.75,459,1108,1567.00
01/04/2005,08:52,1111.50,1111.75,1111.25,1111.75,605,2231,2836.00
01/04/2005,08:53,1111.75,1111.75,1111.25,1111.25,343,763,1106.00
01/04/2005,08:54,1111.25,1111.75,1111.25,1111.50,1200,935,2135.00
01/04/2005,08:55,1111.50,1111.75,1111.25,1111.50,266,1737,2003.00
01/04/2005,08:56,1111.50,1111.75,1111.25,1111.25,213,359,572.00
01/04/2005,08:57,1111.50,1111.50,1111.25,1111.25,168,94,262.00
01/04/2005,08:58,1111.50,1111.50,1111.00,1111.00,578,1393,1971.00
01/04/2005,08:59,1111.00,1111.25,1110.50,1110.75,458,4002,4460.00
01/04/2005,09:00,1110.75,1111.00,1110.25,1110.50,70,2604,2674.00
01/04/2005,09:01,1110.50,1111.25,1110.00,1111.25,2303,2075,4378.00
01/04/2005,09:02,1111.25,1111.50,1111.00,1111.00,1638,902,2540.00
01/04/2005,09:03,1111.25,1111.50,1111.00,1111.50,379,286,665.00
01/04/2005,09:04,1111.50,1111.50,1111.00,1111.50,689,478,1167.00
01/04/2005,09:05,1111.50,1111.75,1111.25,1111.75,1144,256,1400.00
01/04/2005,09:06,1111.75,1112.25,1111.50,1112.00,3579,439,4018.00
01/04/2005,09:07,1112.25,1112.75,1112.00,1112.75,2598,842,3440.00
01/04/2005,09:08,1112.75,1113.00,1112.50,1112.75,1911,799,2710.00
01/04/2005,09:09,1112.75,1113.50,1112.75,1113.50,2275,617,2892.00
01/04/2005,09:10,1113.25,1113.50,1113.00,1113.25,215,1185,1400.00
01/04/2005,09:11,1113.25,1113.25,1112.75,1112.75,143,1086,1229.00
01/04/2005,09:12,1112.75,1113.00,1112.75,1113.00,800,283,1083.00
01/04/2005,09:13,1113.00,1113.00,1112.50,1112.50,74,1635,1709.00
01/04/2005,09:14,1112.50,1112.75,1112.25,1112.50,600,1863,2463.00
01/04/2005,09:15,1112.25,1112.50,1112.25,1112.50,1379,336,1715.00
01/04/2005,09:16,1112.50,1113.00,1112.50,1113.00,1502,123,1625.00
01/04/2005,09:17,1112.75,1113.00,1112.00,1112.25,502,1452,1954.00
01/04/2005,09:18,1112.50,1112.50,1111.25,1111.25,528,3054,3582.00
01/04/2005,09:19,1111.25,1112.00,1111.25,1111.75,946,359,1305.00
01/04/2005,09:20,1112.00,1112.25,1111.75,1112.00,692,760,1452.00
01/04/2005,09:21,1112.00,1112.25,1111.75,1112.00,59,887,946.00
01/04/2005,09:22,1111.75,1112.00,1111.75,1111.75,63,239,302.00
01/04/2005,09:23,1111.75,1112.00,1111.00,1111.00,160,1380,1540.00
01/04/2005,09:24,1111.00,1111.25,1110.50,1110.75,853,1563,2416.00
01/04/2005,09:25,1110.75,1110.75,1109.00,1109.25,1091,4805,5896.00
01/04/2005,09:26,1109.25,1109.50,1109.00,1109.25,1598,2819,4417.00
01/04/2005,09:27,1109.25,1109.25,1108.25,1108.25,1187,4849,6036.00
01/04/2005,09:28,1108.00,1108.50,1108.00,1108.25,1709,1619,3328.00
01/04/2005,09:29,1108.25,1109.00,1108.00,1109.00,3264,825,4089.00
01/04/2005,09:30,1108.75,1109.25,1108.50,1109.00,2010,458,2468.00
01/04/2005,09:31,1109.25,1109.50,1109.00,1109.00,1610,2244,3854.00
01/04/2005,09:32,1108.75,1109.25,1108.75,1109.00,649,142,791.00
01/04/2005,09:33,1109.25,1109.25,1108.50,1108.75,383,1708,2091.00
01/04/2005,09:34,1108.50,1108.75,1107.75,1108.00,1072,4272,5344.00
01/04/2005,09:35,1108.00,1108.50,1107.75,1108.50,1328,640,1968.00
01/04/2005,09:36,1108.50,1108.75,1108.25,1108.50,1651,561,2212.00
01/04/2005,09:37,1108.75,1108.75,1108.25,1108.50,948,1275,2223.00
01/04/2005,09:38,1108.50,1109.25,1108.00,1109.25,2952,1165,4117.00
01/04/2005,09:39,1109.25,1109.50,1109.00,1109.25,1646,334,1980.00
01/04/2005,09:40,1109.50,1109.50,1108.50,1108.75,518,1494,2012.00
01/04/2005,09:41,1108.75,1109.50,1108.75,1109.25,927,140,1067.00
01/04/2005,09:42,1109.00,1109.25,1109.00,1109.00,16,240,256.00
01/04/2005,09:43,1109.25,1109.25,1108.50,1108.50,195,492,687.00
01/04/2005,09:44,1108.50,1109.00,1108.50,1108.75,853,396,1249.00
01/04/2005,09:45,1108.50,1108.75,1107.75,1108.25,1939,4502,6441.00
01/04/2005,09:46,1108.25,1108.75,1108.00,1108.75,1547,267,1814.00
01/04/2005,09:47,1108.75,1108.75,1107.75,1107.75,689,1450,2139.00
01/04/2005,09:48,1107.75,1108.00,1107.25,1107.75,1175,3449,4624.00
01/04/2005,09:49,1107.75,1107.75,1107.00,1107.25,760,2916,3676.00
01/04/2005,09:50,1107.25,1108.00,1107.00,1108.00,3008,1498,4506.00
01/04/2005,09:51,1108.00,1108.00,1107.75,1108.00,415,1302,1717.00
01/04/2005,09:52,1107.75,1108.00,1107.75,1108.00,188,237,425.00
01/04/2005,09:53,1107.75,1108.00,1107.50,1107.75,848,1066,1914.00
01/04/2005,09:54,1107.75,1108.00,1107.75,1108.00,1294,679,1973.00
01/04/2005,09:55,1108.00,1108.25,1107.75,1108.00,576,543,1119.00
01/04/2005,09:56,1108.00,1108.00,1107.00,1107.00,637,3458,4095.00
01/04/2005,09:57,1107.25,1107.25,1106.75,1107.25,1334,1916,3250.00
01/04/2005,09:58,1107.25,1107.50,1107.00,1107.25,1052,1601,2653.00
01/04/2005,09:59,1107.25,1107.75,1107.25,1107.75,1151,125,1276.00
01/04/2005,10:00,1107.75,1107.75,1107.50,1107.75,1966,219,2185.00
01/04/2005,10:01,1107.75,1108.00,1107.50,1107.50,833,941,1774.00
01/04/2005,10:02,1107.75,1107.75,1107.00,1107.25,285,1441,1726.00
01/04/2005,10:03,1107.25,1107.50,1106.25,1106.50,727,5158,5885.00
01/04/2005,10:04,1106.25,1106.75,1106.25,1106.75,1541,1163,2704.00
01/04/2005,10:05,1106.75,1107.25,1106.75,1107.25,2307,159,2466.00
01/04/2005,10:06,1107.25,1107.25,1106.75,1107.00,640,1385,2025.00
01/04/2005,10:07,1107.00,1107.50,1106.75,1107.25,1289,1231,2520.00
01/04/2005,10:08,1107.00,1107.25,1106.75,1106.75,376,1128,1504.00
01/04/2005,10:09,1106.75,1106.75,1105.75,1106.25,1150,3330,4480.00
01/04/2005,10:10,1106.25,1107.00,1106.00,1107.00,1683,340,2023.00
01/04/2005,10:11,1107.00,1107.00,1106.50,1106.75,571,729,1300.00
01/04/2005,10:12,1106.50,1106.75,1106.50,1106.75,238,101,339.00
01/04/2005,10:13,1106.75,1107.25,1106.50,1107.25,3169,192,3361.00
01/04/2005,10:14,1107.00,1107.50,1107.00,1107.50,1063,69,1132.00
01/04/2005,10:15,1107.50,1107.50,1107.25,1107.25,979,711,1690.00
01/04/2005,10:16,1107.50,1107.75,1107.25,1107.75,1964,618,2582.00
01/04/2005,10:17,1107.75,1108.00,1107.50,1108.00,387,69,456.00
01/04/2005,10:18,1107.75,1108.00,1107.50,1107.50,586,1030,1616.00
01/04/2005,10:19,1107.75,1108.00,1107.50,1108.00,1286,358,1644.00
01/04/2005,10:20,1108.00,1108.25,1107.75,1108.25,2247,65,2312.00
01/04/2005,10:21,1108.25,1108.25,1108.00,1108.25,287,384,671.00
01/04/2005,10:22,1108.00,1108.25,1108.00,1108.00,21,76,97.00
01/04/2005,10:23,1108.00,1108.50,1108.00,1108.00,972,734,1706.00
01/04/2005,10:24,1108.00,1108.50,1108.00,1108.25,1167,111,1278.00
01/04/2005,10:25,1108.50,1108.50,1107.75,1107.75,195,1265,1460.00
01/04/2005,10:26,1108.00,1108.00,1107.50,1107.75,114,1282,1396.00
01/04/2005,10:27,1107.50,1107.75,1107.50,1107.50,874,655,1529.00
01/04/2005,10:28,1107.50,1108.25,1107.50,1108.25,891,129,1020.00
01/04/2005,10:29,1108.25,1108.25,1107.75,1107.75,98,1022,1120.00
01/04/2005,10:30,1107.50,1108.00,1107.50,1107.75,597,177,774.00
01/04/2005,10:31,1108.00,1108.25,1107.75,1108.00,313,285,598.00
01/04/2005,10:32,1108.25,1108.25,1108.00,1108.25,80,28,108.00
01/04/2005,10:33,1108.25,1108.25,1108.00,1108.25,197,61,258.00
01/04/2005,10:34,1108.00,1108.25,1108.00,1108.00,294,497,791.00
01/04/2005,10:35,1108.00,1108.25,1108.00,1108.25,63,167,230.00
01/04/2005,10:36,1108.25,1108.50,1108.00,1108.50,953,34,987.00
01/04/2005,10:37,1108.25,1108.75,1108.25,1108.25,720,639,1359.00
01/04/2005,10:38,1108.25,1108.50,1108.25,1108.25,403,321,724.00
01/04/2005,10:39,1108.50,1108.75,1108.25,1108.75,1936,183,2119.00
01/04/2005,10:40,1108.75,1108.75,1108.50,1108.75,281,194,475.00
01/04/2005,10:41,1108.75,1108.75,1108.50,1108.75,110,990,1100.00
01/04/2005,10:42,1108.75,1109.00,1108.50,1108.50,446,282,728.00
01/04/2005,10:43,1108.75,1108.75,1108.25,1108.25,18,651,669.00
01/04/2005,10:44,1108.25,1108.25,1108.00,1108.00,73,689,762.00
01/04/2005,10:45,1108.25,1108.25,1108.00,1108.25,66,11,77.00
01/04/2005,10:46,1108.25,1108.25,1107.50,1107.75,426,916,1342.00
01/04/2005,10:47,1108.00,1108.00,1107.50,1107.50,783,1014,1797.00
01/04/2005,10:48,1107.75,1107.75,1107.50,1107.50,51,26,77.00
01/04/2005,10:49,1107.50,1107.75,1107.25,1107.50,124,2001,2125.00
01/04/2005,10:50,1107.50,1107.50,1107.25,1107.50,383,1535,1918.00
01/04/2005,10:51,1107.50,1107.50,1107.25,1107.50,130,268,398.00
01/04/2005,10:52,1107.50,1107.50,1107.25,1107.25,62,298,360.00
01/04/2005,10:53,1107.25,1107.25,1107.00,1107.25,102,147,249.00
01/04/2005,10:54,1107.25,1107.50,1107.00,1107.50,667,149,816.00
01/04/2005,10:55,1107.25,1107.50,1107.25,1107.25,39,83,122.00
01/04/2005,10:56,1107.50,1107.50,1107.00,1107.25,42,800,842.00
01/04/2005,10:57,1107.25,1107.50,1107.00,1107.25,327,249,576.00
01/04/2005,10:58,1107.25,1107.50,1107.25,1107.50,57,124,181.00
01/04/2005,10:59,1107.25,1107.50,1107.25,1107.25,704,22,726.00
01/04/2005,11:00,1107.50,1107.50,1107.00,1107.25,181,819,1000.00
01/04/2005,11:01,1107.25,1107.50,1107.00,1107.25,556,208,764.00
01/04/2005,11:02,1107.25,1107.50,1106.50,1106.50,169,2604,2773.00
01/04/2005,11:03,1106.50,1107.00,1106.50,1106.75,261,713,974.00
01/04/2005,11:04,1106.50,1106.75,1106.25,1106.50,346,1531,1877.00
01/04/2005,11:05,1106.50,1106.50,1105.50,1106.00,504,3091,3595.00
01/04/2005,11:06,1106.00,1106.25,1105.75,1105.75,430,882,1312.00
01/04/2005,11:07,1106.00,1106.00,1105.50,1106.00,482,1243,1725.00
01/04/2005,11:08,1106.00,1106.25,1105.75,1106.25,395,762,1157.00
01/04/2005,11:09,1106.00,1106.25,1105.75,1105.75,562,761,1323.00
01/04/2005,11:10,1105.75,1106.00,1105.50,1105.75,567,805,1372.00
01/04/2005,11:11,1105.75,1106.25,1105.75,1106.00,479,454,933.00
01/04/2005,11:12,1106.00,1106.00,1105.75,1105.75,35,255,290.00
01/04/2005,11:13,1106.00,1106.00,1104.75,1105.00,1036,5441,6477.00
01/04/2005,11:14,1105.00,1105.25,1104.75,1104.75,472,1958,2430.00
01/04/2005,11:15,1104.75,1105.00,1103.50,1103.50,2211,5029,7240.00
01/04/2005,11:16,1103.75,1104.00,1103.25,1104.00,2087,2922,5009.00
01/04/2005,11:17,1104.00,1104.00,1103.25,1103.50,446,2759,3205.00
01/04/2005,11:18,1103.25,1103.50,1103.00,1103.25,1194,1540,2734.00
01/04/2005,11:19,1103.25,1104.00,1103.25,1104.00,1579,770,2349.00
01/04/2005,11:20,1104.00,1104.00,1103.75,1104.00,1935,110,2045.00
01/04/2005,11:21,1104.00,1104.25,1103.75,1104.00,849,57,906.00
01/04/2005,11:22,1104.00,1104.25,1103.75,1104.25,428,670,1098.00
01/04/2005,11:23,1104.00,1104.25,1104.00,1104.00,359,795,1154.00
01/04/2005,11:24,1104.00,1104.25,1103.50,1103.75,312,1375,1687.00
01/04/2005,11:25,1104.00,1104.25,1103.75,1104.25,854,33,887.00
01/04/2005,11:26,1104.00,1104.25,1103.50,1103.75,301,633,934.00
01/04/2005,11:27,1103.75,1104.00,1103.00,1103.25,1387,1311,2698.00
01/04/2005,11:28,1103.25,1103.75,1103.25,1103.75,298,1363,1661.00
01/04/2005,11:29,1103.50,1104.00,1103.25,1104.00,1492,515,2007.00
01/04/2005,11:30,1103.75,1104.75,1103.75,1104.50,2828,326,3154.00
01/04/2005,11:31,1104.50,1104.50,1104.25,1104.50,557,138,695.00
01/04/2005,11:32,1104.50,1104.50,1104.25,1104.25,184,144,328.00
01/04/2005,11:33,1104.25,1104.50,1104.25,1104.50,380,479,859.00
01/04/2005,11:34,1104.50,1105.00,1104.25,1105.00,1553,208,1761.00
01/04/2005,11:35,1105.00,1105.50,1104.75,1105.25,2776,64,2840.00
01/04/2005,11:36,1105.25,1105.50,1105.25,1105.50,306,239,545.00
01/04/2005,11:37,1105.50,1105.50,1105.25,1105.25,23,163,186.00
01/04/2005,11:38,1105.50,1105.50,1104.75,1105.00,815,1040,1855.00
01/04/2005,11:39,1104.75,1105.00,1104.50,1104.75,187,1058,1245.00
01/04/2005,11:40,1104.75,1105.00,1104.50,1105.00,535,149,684.00
01/04/2005,11:41,1104.75,1105.00,1104.25,1104.50,16,623,639.00
01/04/2005,11:42,1104.50,1104.50,1104.00,1104.00,46,920,966.00
01/04/2005,11:43,1104.25,1104.25,1103.75,1104.00,126,814,940.00
01/04/2005,11:44,1104.00,1104.25,1103.75,1104.25,555,349,904.00
01/04/2005,11:45,1104.25,1104.25,1103.75,1104.25,192,785,977.00
01/04/2005,11:46,1104.25,1104.75,1104.00,1104.75,1476,305,1781.00
01/04/2005,11:47,1104.75,1105.25,1104.50,1105.00,1397,60,1457.00
01/04/2005,11:48,1105.25,1105.25,1104.75,1105.00,181,342,523.00
01/04/2005,11:49,1105.00,1105.50,1104.75,1105.50,1688,49,1737.00
01/04/2005,11:50,1105.50,1105.50,1105.25,1105.25,51,281,332.00
01/04/2005,11:51,1105.50,1105.50,1105.25,1105.50,14,88,102.00
01/04/2005,11:52,1105.50,1106.25,1105.25,1106.00,2208,287,2495.00
01/04/2005,11:53,1106.00,1106.00,1105.50,1105.75,538,937,1475.00
01/04/2005,11:54,1105.75,1105.75,1105.50,1105.50,268,113,381.00
01/04/2005,11:55,1105.25,1105.50,1105.25,1105.25,25,824,849.00
01/04/2005,11:56,1105.25,1105.50,1105.25,1105.50,550,102,652.00
01/04/2005,11:57,1105.50,1105.50,1105.25,1105.50,285,229,514.00
01/04/2005,11:58,1105.50,1105.50,1104.75,1104.75,393,1253,1646.00
01/04/2005,11:59,1104.75,1105.00,1104.50,1104.75,40,612,652.00
01/04/2005,12:00,1104.75,1104.75,1103.25,1103.50,932,3786,4718.00
01/04/2005,12:01,1103.50,1103.75,1103.50,1103.75,545,198,743.00
01/04/2005,12:02,1103.75,1105.50,1103.50,1105.50,5967,449,6416.00
01/04/2005,12:03,1105.50,1105.75,1105.25,1105.50,1348,557,1905.00
01/04/2005,12:04,1105.25,1105.50,1105.00,1105.00,169,958,1127.00
01/04/2005,12:05,1105.25,1105.25,1104.50,1104.50,71,392,463.00
01/04/2005,12:06,1104.50,1104.50,1104.25,1104.25,116,397,513.00
01/04/2005,12:07,1104.50,1105.25,1104.25,1105.00,584,94,678.00
01/04/2005,12:08,1105.00,1105.00,1104.50,1105.00,134,405,539.00
01/04/2005,12:09,1104.75,1105.00,1104.75,1104.75,6,10,16.00
01/04/2005,12:10,1105.00,1105.25,1104.75,1105.00,357,405,762.00
01/04/2005,12:11,1105.00,1105.25,1105.00,1105.00,67,23,90.00
01/04/2005,12:12,1105.00,1105.50,1105.00,1105.25,264,56,320.00
01/04/2005,12:13,1105.25,1105.50,1104.75,1105.00,217,586,803.00
01/04/2005,12:14,1105.00,1105.25,1104.75,1105.00,760,265,1025.00
01/04/2005,12:15,1105.00,1105.75,1105.00,1105.50,968,286,1254.00
01/04/2005,12:16,1105.50,1105.50,1105.25,1105.50,134,497,631.00
01/04/2005,12:17,1105.50,1105.75,1105.25,1105.75,412,25,437.00
01/04/2005,12:18,1105.75,1105.75,1105.25,1105.25,638,180,818.00
01/04/2005,12:19,1105.25,1105.50,1105.25,1105.25,11,616,627.00
01/04/2005,12:20,1105.25,1105.50,1104.75,1104.75,27,661,688.00
01/04/2005,12:21,1104.75,1105.00,1104.75,1104.75,30,200,230.00
01/04/2005,12:22,1104.75,1104.75,1104.50,1104.75,179,311,490.00
01/04/2005,12:23,1104.50,1104.75,1104.00,1104.25,102,1222,1324.00
01/04/2005,12:24,1104.00,1105.00,1104.00,1105.00,935,96,1031.00
01/04/2005,12:25,1105.00,1105.00,1104.75,1104.75,54,268,322.00
01/04/2005,12:26,1104.75,1104.75,1104.50,1104.50,0,191,191.00
01/04/2005,12:27,1104.50,1104.75,1103.25,1103.50,217,1908,2125.00
01/04/2005,12:28,1103.75,1103.75,1103.50,1103.50,267,728,995.00
01/04/2005,12:29,1103.25,1104.00,1103.25,1104.00,814,165,979.00
01/04/2005,12:30,1103.75,1104.75,1103.75,1104.75,1956,630,2586.00
01/04/2005,12:31,1104.75,1104.75,1104.50,1104.50,148,275,423.00
01/04/2005,12:32,1104.75,1105.00,1104.50,1104.75,562,303,865.00
01/04/2005,12:33,1104.75,1104.75,1104.50,1104.50,45,136,181.00
01/04/2005,12:34,1104.50,1104.75,1104.50,1104.50,23,75,98.00
01/04/2005,12:35,1104.50,1104.75,1104.50,1104.50,7,7,14.00
01/04/2005,12:36,1104.50,1104.75,1104.50,1104.75,33,31,64.00
01/04/2005,12:37,1104.50,1104.75,1104.50,1104.50,135,74,209.00
01/04/2005,12:38,1104.75,1104.75,1104.00,1104.25,35,746,781.00
01/04/2005,12:39,1104.00,1104.25,1103.75,1103.75,53,299,352.00
01/04/2005,12:40,1103.75,1104.00,1103.75,1104.00,64,37,101.00
01/04/2005,12:41,1103.75,1104.50,1103.75,1104.25,1033,55,1088.00
01/04/2005,12:42,1104.50,1104.50,1104.00,1104.00,28,335,363.00
01/04/2005,12:43,1103.75,1104.25,1103.50,1104.00,460,739,1199.00
01/04/2005,12:44,1104.00,1104.25,1104.00,1104.00,12,58,70.00
01/04/2005,12:45,1104.00,1104.25,1104.00,1104.25,1294,461,1755.00
01/04/2005,12:46,1104.25,1104.50,1104.25,1104.25,37,147,184.00
01/04/2005,12:47,1104.25,1104.50,1104.25,1104.50,562,11,573.00
01/04/2005,12:48,1104.25,1104.75,1104.25,1104.75,332,8,340.00
01/04/2005,12:49,1104.75,1104.75,1104.00,1104.00,63,787,850.00
01/04/2005,12:50,1104.25,1104.50,1104.00,1104.50,596,217,813.00
01/04/2005,12:51,1104.50,1104.50,1104.00,1104.00,138,252,390.00
01/04/2005,12:52,1104.00,1104.50,1104.00,1104.25,265,13,278.00
01/04/2005,12:53,1104.25,1104.75,1104.25,1104.25,400,767,1167.00
01/04/2005,12:54,1104.25,1104.50,1104.25,1104.25,10,95,105.00
01/04/2005,12:55,1104.25,1104.25,1103.75,1104.00,544,805,1349.00
01/04/2005,12:56,1103.75,1103.75,1102.75,1103.50,1249,4095,5344.00
01/04/2005,12:57,1103.50,1103.75,1103.00,1103.00,203,915,1118.00
01/04/2005,12:58,1103.25,1103.75,1103.00,1103.75,983,978,1961.00
01/04/2005,12:59,1103.75,1103.75,1103.50,1103.75,920,18,938.00
01/04/2005,13:00,1103.75,1103.75,1103.50,1103.50,505,16,521.00
01/04/2005,13:01,1103.50,1103.50,1102.00,1102.00,355,3073,3428.00
01/04/2005,13:02,1102.00,1102.25,1101.50,1102.00,622,2375,2997.00
01/04/2005,13:03,1102.00,1102.25,1101.50,1101.75,2657,3329,5986.00
01/04/2005,13:04,1101.75,1101.75,1101.25,1101.50,898,1111,2009.00
01/04/2005,13:05,1101.50,1102.25,1101.50,1102.00,2732,1441,4173.00
01/04/2005,13:06,1102.25,1102.25,1101.50,1101.50,397,1026,1423.00
01/04/2005,13:07,1101.50,1102.00,1100.50,1100.50,1680,3230,4910.00
01/04/2005,13:08,1100.50,1101.00,1099.25,1100.25,2360,6787,9147.00
01/04/2005,13:09,1100.25,1100.25,1098.75,1099.50,3992,3883,7875.00
01/04/2005,13:10,1099.75,1099.75,1099.00,1099.50,2362,2339,4701.00
01/04/2005,13:11,1099.75,1100.00,1099.50,1099.75,2331,1428,3759.00
01/04/2005,13:12,1099.75,1100.25,1099.50,1100.25,3054,1257,4311.00
01/04/2005,13:13,1100.00,1100.50,1100.00,1100.25,1576,1080,2656.00
01/04/2005,13:14,1100.25,1100.50,1100.00,1100.00,1717,820,2537.00
01/04/2005,13:15,1100.25,1100.50,1100.00,1100.25,999,1461,2460.00
01/04/2005,13:16,1100.50,1100.50,1100.00,1100.50,610,264,874.00
01/04/2005,13:17,1100.50,1100.50,1099.75,1099.75,428,512,940.00
01/04/2005,13:18,1099.75,1100.00,1099.25,1100.00,1232,2388,3620.00
01/04/2005,13:19,1099.75,1100.00,1099.75,1099.75,1355,1004,2359.00
01/04/2005,13:20,1099.50,1099.75,1098.75,1099.25,590,2106,2696.00
01/04/2005,13:21,1099.00,1100.00,1099.00,1100.00,3010,1125,4135.00
01/04/2005,13:22,1100.00,1100.25,1099.75,1099.75,1096,1835,2931.00
01/04/2005,13:23,1099.75,1100.00,1099.00,1099.00,834,2507,3341.00
01/04/2005,13:24,1099.00,1099.25,1097.75,1098.25,1468,6340,7808.00
01/04/2005,13:25,1098.25,1098.25,1097.75,1098.25,1511,4350,5861.00
01/04/2005,13:26,1098.25,1098.25,1097.00,1097.25,2996,5839,8835.00
01/04/2005,13:27,1097.50,1097.50,1096.00,1096.00,1602,6741,8343.00
01/04/2005,13:28,1096.25,1096.25,1095.50,1096.00,2953,2973,5926.00
01/04/2005,13:29,1095.75,1096.50,1095.75,1096.25,2195,2190,4385.00
01/04/2005,13:30,1096.50,1096.75,1096.50,1096.75,2056,471,2527.00
01/04/2005,13:31,1096.50,1097.25,1096.50,1096.75,1994,277,2271.00
01/04/2005,13:32,1097.00,1097.00,1096.75,1096.75,1114,847,1961.00
01/04/2005,13:33,1097.00,1097.00,1096.75,1097.00,441,379,820.00
01/04/2005,13:34,1097.00,1097.00,1096.50,1096.50,611,1888,2499.00
01/04/2005,13:35,1096.75,1097.00,1096.50,1097.00,1776,119,1895.00
01/04/2005,13:36,1097.00,1097.00,1096.75,1097.00,414,367,781.00
01/04/2005,13:37,1096.75,1096.75,1096.25,1096.50,903,2196,3099.00
01/04/2005,13:38,1096.50,1096.50,1095.25,1095.50,1938,4132,6070.00
01/04/2005,13:39,1095.50,1096.00,1095.25,1096.00,1788,982,2770.00
01/04/2005,13:40,1096.00,1096.00,1095.25,1095.75,1224,1040,2264.00
01/04/2005,13:41,1095.75,1096.00,1095.50,1096.00,731,863,1594.00
01/04/2005,13:42,1096.00,1096.75,1095.75,1096.75,1425,174,1599.00
01/04/2005,13:43,1096.75,1097.00,1096.00,1096.25,1804,844,2648.00
01/04/2005,13:44,1096.25,1096.50,1095.50,1096.00,1222,1484,2706.00
01/04/2005,13:45,1096.25,1096.25,1094.75,1095.00,754,2805,3559.00
01/04/2005,13:46,1095.25,1095.75,1094.00,1094.25,1564,4220,5784.00
01/04/2005,13:47,1094.25,1094.50,1093.00,1093.00,2268,6733,9001.00
01/04/2005,13:48,1093.25,1093.50,1092.50,1093.25,1953,3137,5090.00
01/04/2005,13:49,1093.00,1093.25,1092.00,1092.50,2141,3323,5464.00
01/04/2005,13:50,1092.50,1093.50,1092.25,1093.25,2567,1620,4187.00
01/04/2005,13:51,1093.25,1093.50,1092.75,1093.25,893,798,1691.00
01/04/2005,13:52,1093.50,1094.25,1093.25,1094.00,3641,695,4336.00
01/04/2005,13:53,1094.25,1094.50,1094.00,1094.50,2670,1376,4046.00
01/04/2005,13:54,1094.50,1094.75,1094.00,1094.50,1844,671,2515.00
01/04/2005,13:55,1094.75,1094.75,1094.00,1094.00,266,1309,1575.00
01/04/2005,13:56,1094.25,1094.50,1094.00,1094.25,694,514,1208.00
01/04/2005,13:57,1094.25,1095.25,1094.25,1094.50,3480,2287,5767.00
01/04/2005,13:58,1094.50,1095.25,1094.25,1095.00,3987,1439,5426.00
01/04/2005,13:59,1095.00,1096.00,1094.50,1095.50,5298,1930,7228.00
01/04/2005,14:00,1095.75,1096.25,1095.50,1096.25,1857,1601,3458.00
01/04/2005,14:01,1096.25,1096.50,1095.75,1095.75,1192,774,1966.00
01/04/2005,14:02,1095.75,1096.00,1095.75,1095.75,798,1316,2114.00
01/04/2005,14:03,1096.00,1096.00,1095.50,1095.75,295,1410,1705.00
01/04/2005,14:04,1095.75,1096.50,1095.75,1096.00,1011,420,1431.00
01/04/2005,14:05,1096.25,1096.25,1095.50,1095.75,589,1111,1700.00
01/04/2005,14:06,1095.75,1096.25,1095.75,1096.00,772,694,1466.00
01/04/2005,14:07,1096.00,1096.25,1095.75,1096.25,216,143,359.00
01/04/2005,14:08,1096.00,1096.25,1095.50,1096.25,513,728,1241.00
01/04/2005,14:09,1096.25,1096.75,1096.00,1096.50,2406,518,2924.00
01/04/2005,14:10,1096.50,1096.75,1096.00,1096.25,245,1498,1743.00
01/04/2005,14:11,1096.00,1096.75,1095.75,1096.75,1351,558,1909.00
01/04/2005,14:12,1096.75,1097.00,1096.50,1096.75,414,496,910.00
01/04/2005,14:13,1096.75,1097.00,1096.50,1096.50,488,626,1114.00
01/04/2005,14:14,1096.50,1096.75,1095.75,1095.75,232,1535,1767.00
01/04/2005,14:15,1095.75,1096.25,1095.50,1096.00,778,755,1533.00
01/04/2005,14:16,1096.25,1096.50,1096.00,1096.50,738,189,927.00
01/04/2005,14:17,1096.50,1097.00,1096.50,1096.75,2148,534,2682.00
01/04/2005,14:18,1096.75,1096.75,1096.00,1096.00,460,910,1370.00
01/04/2005,14:19,1096.00,1096.25,1095.50,1095.50,831,1165,1996.00
01/04/2005,14:20,1095.75,1096.00,1095.50,1095.50,420,436,856.00
01/04/2005,14:21,1095.75,1095.75,1094.75,1094.75,556,2769,3325.00
01/04/2005,14:22,1094.75,1095.25,1094.50,1094.75,1442,1653,3095.00
01/04/2005,14:23,1094.75,1095.50,1094.50,1095.25,2352,468,2820.00
01/04/2005,14:24,1095.25,1095.25,1094.50,1094.50,228,1265,1493.00
01/04/2005,14:25,1094.75,1095.25,1094.25,1095.25,1238,1134,2372.00
01/04/2005,14:26,1095.25,1095.50,1094.50,1094.75,880,1648,2528.00
01/04/2005,14:27,1094.50,1095.25,1094.50,1095.00,805,136,941.00
01/04/2005,14:28,1095.25,1095.50,1095.00,1095.50,344,18,362.00
01/04/2005,14:29,1095.50,1096.00,1095.25,1095.50,1484,734,2218.00
01/04/2005,14:30,1095.50,1095.75,1095.00,1095.25,612,585,1197.00
01/04/2005,14:31,1095.25,1095.50,1094.75,1095.00,927,557,1484.00
01/04/2005,14:32,1095.25,1095.75,1095.00,1095.75,1101,95,1196.00
01/04/2005,14:33,1095.75,1095.75,1095.25,1095.50,413,294,707.00
01/04/2005,14:34,1095.50,1096.50,1095.50,1096.50,1523,582,2105.00
01/04/2005,14:35,1096.50,1097.00,1096.25,1096.75,2830,1129,3959.00
01/04/2005,14:36,1096.75,1097.50,1096.50,1097.25,3992,1166,5158.00
01/04/2005,14:37,1097.25,1097.25,1096.75,1096.75,409,848,1257.00
01/04/2005,14:38,1097.00,1097.25,1096.75,1097.00,508,671,1179.00
01/04/2005,14:39,1096.75,1097.00,1096.00,1096.50,683,2182,2865.00
01/04/2005,14:40,1096.50,1097.00,1096.25,1097.00,614,518,1132.00
01/04/2005,14:41,1097.00,1097.00,1096.25,1096.50,887,1411,2298.00
01/04/2005,14:42,1096.50,1096.75,1096.25,1096.50,45,389,434.00
01/04/2005,14:43,1096.50,1096.75,1096.50,1096.75,383,457,840.00
01/04/2005,14:44,1096.50,1097.25,1096.50,1097.00,684,387,1071.00
01/04/2005,14:45,1097.00,1097.25,1096.75,1097.00,582,67,649.00
01/04/2005,14:46,1097.00,1097.50,1097.00,1097.25,1950,431,2381.00
01/04/2005,14:47,1097.25,1097.50,1096.25,1096.25,616,2942,3558.00
01/04/2005,14:48,1096.50,1096.50,1095.75,1095.75,985,2172,3157.00
01/04/2005,14:49,1095.75,1096.00,1095.25,1095.25,381,1961,2342.00
01/04/2005,14:50,1095.50,1095.75,1095.00,1095.50,1598,2252,3850.00
01/04/2005,14:51,1095.50,1095.75,1095.50,1095.75,993,296,1289.00
01/04/2005,14:52,1095.75,1095.75,1095.50,1095.75,952,73,1025.00
01/04/2005,14:53,1095.75,1095.75,1095.25,1095.25,81,1659,1740.00
01/04/2005,14:54,1095.50,1095.75,1095.25,1095.25,411,330,741.00
01/04/2005,14:55,1095.25,1095.75,1095.25,1095.25,1158,1179,2337.00
01/04/2005,14:56,1095.50,1095.75,1095.25,1095.75,631,325,956.00
01/04/2005,14:57,1095.50,1095.50,1095.00,1095.25,836,1803,2639.00
01/04/2005,14:58,1095.00,1095.75,1095.00,1095.75,2773,644,3417.00
01/04/2005,14:59,1095.75,1095.75,1095.25,1095.50,422,2235,2657.00
01/04/2005,15:00,1095.25,1095.50,1095.00,1095.25,1564,3764,5328.00
01/04/2005,15:01,1095.25,1096.00,1095.00,1095.75,4365,1755,6120.00
01/04/2005,15:02,1095.50,1096.00,1095.25,1095.50,1357,1791,3148.00
01/04/2005,15:03,1095.50,1096.00,1095.25,1096.00,1795,609,2404.00
01/04/2005,15:04,1096.00,1096.25,1095.75,1096.25,804,673,1477.00
01/04/2005,15:05,1096.00,1096.25,1096.00,1096.25,279,1009,1288.00
01/04/2005,15:06,1096.25,1096.25,1096.00,1096.00,73,443,516.00
01/04/2005,15:07,1096.00,1096.25,1095.75,1095.75,453,750,1203.00
01/04/2005,15:08,1095.75,1096.00,1095.50,1095.75,729,770,1499.00
01/04/2005,15:09,1095.75,1096.00,1095.50,1096.00,1905,80,1985.00
01/04/2005,15:10,1096.00,1096.25,1095.75,1096.00,1675,207,1882.00
01/04/2005,15:11,1096.00,1096.25,1095.75,1096.00,615,255,870.00
01/04/2005,15:12,1096.00,1096.50,1095.75,1096.00,1803,1281,3084.00
01/04/2005,15:13,1095.75,1096.00,1095.75,1096.00,778,286,1064.00
01/04/2005,15:14,1095.75,1096.25,1095.75,1096.25,693,472,1165.00
01/04/2005,15:15,1096.00,1096.50,1096.00,1096.25,2613,3856,6469.00
01/04/2005,15:30,1096.00,1096.25,1096.00,1096.00,6,154,160.00
01/04/2005,15:31,1096.00,1096.25,1095.75,1096.00,182,187,369.00
01/04/2005,15:32,1096.00,1096.00,1096.00,1096.00,186,0,186.00
01/04/2005,15:33,1096.00,1096.50,1096.00,1096.25,222,19,241.00
01/04/2005,15:34,1096.25,1096.50,1096.25,1096.50,35,30,65.00
01/04/2005,15:35,1096.25,1096.50,1096.00,1096.00,32,111,143.00
01/04/2005,15:36,1096.25,1096.50,1096.00,1096.25,65,7,72.00
01/04/2005,15:37,1096.25,1096.25,1096.25,1096.25,41,0,41.00
01/04/2005,15:38,1096.25,1096.50,1096.25,1096.25,3,11,14.00
01/04/2005,15:39,1096.25,1096.50,1096.00,1096.00,10,43,53.00
01/04/2005,15:40,1096.00,1096.25,1095.75,1095.75,10,122,132.00
01/04/2005,15:41,1095.75,1096.25,1095.75,1096.00,43,53,96.00
01/04/2005,15:42,1096.00,1096.25,1096.00,1096.25,34,6,40.00
01/04/2005,15:43,1096.25,1096.25,1096.00,1096.25,122,4,126.00
01/04/2005,15:44,1096.25,1096.50,1096.25,1096.25,16,14,30.00
01/04/2005,15:45,1096.50,1096.50,1096.00,1096.00,1,76,77.00
01/04/2005,15:46,1096.00,1096.25,1096.00,1096.00,1,8,9.00
01/04/2005,15:49,1096.00,1096.00,1096.00,1096.00,0,1,1.00
01/04/2005,15:50,1096.25,1096.25,1096.25,1096.25,231,0,231.00
01/04/2005,15:51,1096.25,1096.25,1096.00,1096.25,18,1,19.00
01/04/2005,15:52,1096.25,1096.25,1096.00,1096.00,16,237,253.00
01/04/2005,15:53,1096.00,1096.00,1096.00,1096.00,0,63,63.00
01/04/2005,15:54,1096.25,1096.25,1096.25,1096.25,2,0,2.00
01/04/2005,15:55,1096.00,1096.00,1096.00,1096.00,0,12,12.00
01/04/2005,15:56,1096.00,1096.25,1096.00,1096.25,7,10,17.00
01/04/2005,15:57,1096.25,1096.25,1096.00,1096.00,15,20,35.00
01/04/2005,15:58,1096.00,1096.00,1096.00,1096.00,0,9,9.00
01/04/2005,15:59,1096.00,1096.00,1096.00,1096.00,0,14,14.00
01/04/2005,16:00,1096.00,1096.00,1095.75,1096.00,20,169,189.00
01/04/2005,17:01,1095.75,1096.00,1095.75,1096.00,138,34,172.00
01/04/2005,17:02,1095.75,1095.75,1095.75,1095.75,0,30,30.00
01/04/2005,17:03,1096.00,1096.00,1096.00,1096.00,2,0,2.00
01/04/2005,17:04,1096.00,1096.00,1096.00,1096.00,7,0,7.00
01/04/2005,17:05,1096.00,1096.00,1096.00,1096.00,18,0,18.00
01/04/2005,17:07,1096.25,1096.25,1096.25,1096.25,2,0,2.00
01/04/2005,17:08,1096.25,1096.25,1096.25,1096.25,10,0,10.00
01/04/2005,17:09,1096.25,1096.25,1096.25,1096.25,11,0,11.00
01/04/2005,17:10,1096.25,1096.25,1096.25,1096.25,7,0,7.00
01/04/2005,17:11,1096.25,1096.25,1096.25,1096.25,5,0,5.00
01/04/2005,17:12,1096.00,1096.25,1096.00,1096.25,3,3,6.00
01/04/2005,17:13,1096.25,1096.25,1096.25,1096.25,2,0,2.00
01/04/2005,17:14,1096.25,1096.25,1096.00,1096.25,58,5,63.00
01/04/2005,17:15,1096.25,1096.25,1096.25,1096.25,19,0,19.00
01/04/2005,17:16,1096.25,1096.25,1096.00,1096.00,23,1,24.00
01/04/2005,17:17,1096.25,1096.25,1096.25,1096.25,1,0,1.00
01/04/2005,17:18,1096.25,1096.25,1096.25,1096.25,6,0,6.00
01/04/2005,17:19,1096.25,1096.25,1096.25,1096.25,17,0,17.00
01/04/2005,17:20,1096.25,1096.25,1096.25,1096.25,11,0,11.00
01/04/2005,17:21,1096.25,1096.25,1096.25,1096.25,9,0,9.00
01/04/2005,17:22,1096.25,1096.25,1096.25,1096.25,2,0,2.00
01/04/2005,17:23,1096.25,1096.25,1096.00,1096.00,2,1,3.00
01/04/2005,17:24,1096.25,1096.25,1096.25,1096.25,8,0,8.00
01/04/2005,17:25,1096.25,1096.25,1096.25,1096.25,4,0,4.00
01/04/2005,17:26,1096.25,1096.25,1096.25,1096.25,5,0,5.00
01/04/2005,17:27,1096.25,1096.25,1096.25,1096.25,2,0,2.00
01/04/2005,17:28,1096.25,1096.50,1096.25,1096.50,25,0,25.00
01/04/2005,17:29,1096.50,1096.50,1096.25,1096.25,2,5,7.00
01/04/2005,17:30,1096.25,1096.25,1096.25,1096.25,0,10,10.00
01/04/2005,17:32,1096.25,1096.50,1096.25,1096.50,1,1,2.00
01/04/2005,17:33,1096.50,1096.50,1096.50,1096.50,46,0,46.00
01/04/2005,17:34,1096.50,1096.50,1096.25,1096.25,15,5,20.00
01/04/2005,17:35,1096.25,1096.25,1096.25,1096.25,0,41,41.00
01/04/2005,17:36,1096.50,1096.50,1096.50,1096.50,5,0,5.00
01/04/2005,17:37,1096.25,1096.25,1096.25,1096.25,0,1,1.00
01/04/2005,17:39,1096.25,1096.25,1096.25,1096.25,0,2,2.00
01/04/2005,17:41,1096.50,1096.50,1096.50,1096.50,2,0,2.00
01/04/2005,17:42,1096.50,1096.50,1096.50,1096.50,22,0,22.00
01/04/2005,17:43,1096.50,1096.50,1096.50,1096.50,2,0,2.00
01/04/2005,17:46,1096.25,1096.50,1096.25,1096.50,8,10,18.00
01/04/2005,17:48,1096.50,1096.50,1096.50,1096.50,1,0,1.00
01/04/2005,17:50,1096.25,1096.25,1096.25,1096.25,0,5,5.00
01/04/2005,17:54,1096.25,1096.25,1096.25,1096.25,0,26,26.00
01/04/2005,17:55,1096.00,1096.50,1096.00,1096.25,1,2,3.00
01/04/2005,17:56,1096.50,1096.50,1096.50,1096.50,1,0,1.00
01/04/2005,17:59,1096.50,1096.50,1096.50,1096.50,3,0,3.00
01/04/2005,18:00,1096.50,1096.75,1096.50,1096.50,18,5,23.00
01/04/2005,18:01,1096.50,1096.50,1096.50,1096.50,0,17,17.00
01/04/2005,18:02,1096.50,1096.50,1096.50,1096.50,0,20,20.00
01/04/2005,18:03,1096.25,1096.25,1096.25,1096.25,0,1,1.00
01/04/2005,18:04,1096.25,1096.25,1096.25,1096.25,0,23,23.00
01/04/2005,18:05,1096.50,1096.50,1096.50,1096.50,10,0,10.00
01/04/2005,18:08,1096.50,1096.50,1096.25,1096.50,2,1,3.00
01/04/2005,18:10,1096.50,1096.50,1096.50,1096.50,13,0,13.00
01/04/2005,18:11,1096.50,1096.50,1096.50,1096.50,5,0,5.00
01/04/2005,18:14,1096.50,1096.50,1096.50,1096.50,5,0,5.00
01/04/2005,18:16,1096.50,1096.50,1096.50,1096.50,8,0,8.00
01/04/2005,18:18,1096.50,1096.50,1096.50,1096.50,1,0,1.00
01/04/2005,18:20,1096.50,1096.50,1096.50,1096.50,5,0,5.00
01/04/2005,18:22,1096.50,1096.50,1096.50,1096.50,3,0,3.00
01/04/2005,18:24,1096.25,1096.25,1096.25,1096.25,0,5,5.00
01/04/2005,18:27,1096.25,1096.25,1096.25,1096.25,0,1,1.00
01/04/2005,18:34,1096.25,1096.25,1096.25,1096.25,0,5,5.00
01/04/2005,18:35,1096.25,1096.25,1096.25,1096.25,0,3,3.00
01/04/2005,18:38,1096.25,1096.25,1096.25,1096.25,0,5,5.00
01/04/2005,18:55,1096.25,1096.25,1096.25,1096.25,0,4,4.00
01/04/2005,19:00,1096.50,1096.50,1096.50,1096.50,3,0,3.00
01/04/2005,19:01,1096.25,1096.25,1096.25,1096.25,0,2,2.00
01/04/2005,19:02,1096.25,1096.25,1096.25,1096.25,0,9,9.00
01/04/2005,19:03,1096.25,1096.50,1096.25,1096.50,1,1,2.00
01/04/2005,19:05,1096.50,1096.50,1096.50,1096.50,1,0,1.00
01/04/2005,19:06,1096.50,1096.50,1096.50,1096.50,1,0,1.00
01/04/2005,19:07,1096.25,1096.25,1096.25,1096.25,0,20,20.00
01/04/2005,19:08,1096.25,1096.25,1096.25,1096.25,0,2,2.00
01/04/2005,19:10,1096.25,1096.25,1096.25,1096.25,0,8,8.00
01/04/2005,19:11,1096.25,1096.25,1096.25,1096.25,0,1,1.00
01/04/2005,19:15,1096.25,1096.25,1096.25,1096.25,0,2,2.00
01/04/2005,19:16,1096.50,1096.50,1096.25,1096.50,12,2,14.00
01/04/2005,19:17,1096.50,1096.50,1096.50,1096.50,2,0,2.00
01/04/2005,19:18,1096.50,1096.50,1096.50,1096.50,2,0,2.00
01/04/2005,19:20,1096.50,1096.75,1096.50,1096.75,16,0,16.00
01/04/2005,19:21,1096.50,1096.75,1096.50,1096.75,2,4,6.00
01/04/2005,19:23,1096.75,1096.75,1096.75,1096.75,3,0,3.00
01/04/2005,19:27,1096.75,1096.75,1096.75,1096.75,5,0,5.00
01/04/2005,19:30,1096.50,1096.50,1096.50,1096.50,0,3,3.00
01/04/2005,19:31,1096.50,1096.50,1096.50,1096.50,0,13,13.00
01/04/2005,19:32,1096.50,1096.50,1096.50,1096.50,0,1,1.00
01/04/2005,19:33,1096.50,1096.50,1096.50,1096.50,0,1,1.00
01/04/2005,19:34,1096.75,1097.00,1096.75,1097.00,107,0,107.00
01/04/2005,19:36,1097.00,1097.00,1097.00,1097.00,3,0,3.00
01/04/2005,19:37,1097.00,1097.00,1096.75,1096.75,1,1,2.00
01/04/2005,19:38,1096.75,1096.75,1096.50,1096.50,0,3,3.00
01/04/2005,19:40,1096.50,1096.50,1096.50,1096.50,0,2,2.00
01/04/2005,19:41,1096.75,1096.75,1096.75,1096.75,3,0,3.00
01/04/2005,19:43,1097.00,1097.00,1097.00,1097.00,1,0,1.00
01/04/2005,19:45,1097.00,1097.00,1097.00,1097.00,1,0,1.00
01/04/2005,19:46,1096.75,1096.75,1096.75,1096.75,0,22,22.00
01/04/2005,19:47,1096.75,1096.75,1096.50,1096.50,0,10,10.00
01/04/2005,19:48,1096.50,1096.50,1096.50,1096.50,0,9,9.00
01/04/2005,19:52,1096.75,1096.75,1096.75,1096.75,2,0,2.00
01/04/2005,19:56,1096.50,1096.50,1096.50,1096.50,0,1,1.00
01/04/2005,19:57,1096.50,1096.50,1096.50,1096.50,0,13,13.00
01/04/2005,19:58,1096.50,1096.50,1096.50,1096.50,0,5,5.00
01/04/2005,19:59,1096.25,1096.50,1096.25,1096.25,1,2,3.00
01/04/2005,20:00,1096.25,1096.50,1096.25,1096.50,6,44,50.00
01/04/2005,20:01,1096.50,1096.50,1096.50,1096.50,9,0,9.00
01/04/2005,20:02,1096.75,1096.75,1096.75,1096.75,1,0,1.00
01/04/2005,20:03,1096.75,1096.75,1096.50,1096.50,1,2,3.00
01/04/2005,20:06,1096.50,1096.50,1096.50,1096.50,0,3,3.00
01/04/2005,20:07,1096.50,1096.50,1096.50,1096.50,0,1,1.00
01/04/2005,20:08,1096.50,1096.50,1096.50,1096.50,0,7,7.00
01/04/2005,20:11,1096.50,1096.50,1096.50,1096.50,0,1,1.00
01/04/2005,20:12,1096.50,1096.50,1096.50,1096.50,0,9,9.00
01/04/2005,20:19,1096.50,1096.50,1096.50,1096.50,0,7,7.00
01/04/2005,20:20,1096.50,1096.50,1096.25,1096.25,0,64,64.00
01/04/2005,20:21,1096.25,1096.25,1096.25,1096.25,0,14,14.00
01/04/2005,20:22,1096.25,1096.25,1096.25,1096.25,0,27,27.00
01/04/2005,20:23,1096.25,1096.25,1096.25,1096.25,0,4,4.00
01/04/2005,20:27,1096.50,1096.50,1096.50,1096.50,5,0,5.00
01/04/2005,20:30,1096.50,1096.50,1096.50,1096.50,10,0,10.00
01/04/2005,20:32,1096.50,1096.50,1096.50,1096.50,9,0,9.00
01/04/2005,20:33,1096.75,1096.75,1096.75,1096.75,2,0,2.00
01/04/2005,20:34,1096.50,1096.50,1096.25,1096.25,0,2,2.00
01/04/2005,20:36,1096.25,1096.25,1096.00,1096.25,2,45,47.00
01/04/2005,20:37,1096.25,1096.25,1096.25,1096.25,2,0,2.00
01/04/2005,20:38,1096.50,1096.50,1096.50,1096.50,35,0,35.00
01/04/2005,20:44,1096.50,1096.50,1096.50,1096.50,15,0,15.00
01/04/2005,20:47,1096.50,1096.50,1096.50,1096.50,13,0,13.00
01/04/2005,20:48,1096.75,1096.75,1096.75,1096.75,1,0,1.00
01/04/2005,20:49,1096.50,1096.75,1096.50,1096.75,5,11,16.00
01/04/2005,20:51,1096.75,1096.75,1096.75,1096.75,2,0,2.00
01/04/2005,20:54,1096.75,1096.75,1096.75,1096.75,10,0,10.00
01/04/2005,20:55,1096.75,1096.75,1096.75,1096.75,2,0,2.00
01/04/2005,20:56,1096.75,1096.75,1096.75,1096.75,11,0,11.00
01/04/2005,20:57,1096.75,1096.75,1096.75,1096.75,2,0,2.00
01/04/2005,20:58,1096.75,1096.75,1096.75,1096.75,20,0,20.00
01/04/2005,20:59,1096.75,1096.75,1096.75,1096.75,10,0,10.00
01/04/2005,21:00,1096.75,1097.00,1096.75,1096.75,22,4,26.00
01/04/2005,21:02,1096.75,1096.75,1096.75,1096.75,0,1,1.00
01/04/2005,21:03,1097.00,1097.25,1097.00,1097.00,67,8,75.00
01/04/2005,21:04,1097.00,1097.00,1097.00,1097.00,0,4,4.00
01/04/2005,21:05,1097.00,1097.00,1097.00,1097.00,0,4,4.00
01/04/2005,21:06,1097.00,1097.25,1097.00,1097.00,5,14,19.00
01/04/2005,21:07,1097.00,1097.00,1097.00,1097.00,0,12,12.00
01/04/2005,21:08,1097.00,1097.00,1097.00,1097.00,0,3,3.00
01/04/2005,21:13,1096.75,1096.75,1096.75,1096.75,0,2,2.00
01/04/2005,21:14,1096.75,1097.00,1096.75,1097.00,1,1,2.00
01/04/2005,21:15,1097.00,1097.25,1096.75,1096.75,14,15,29.00
01/04/2005,21:16,1097.00,1097.25,1096.75,1096.75,14,14,28.00
01/04/2005,21:19,1096.75,1096.75,1096.75,1096.75,0,5,5.00
01/04/2005,21:20,1096.75,1096.75,1096.75,1096.75,0,11,11.00
01/04/2005,21:21,1096.75,1096.75,1096.75,1096.75,0,4,4.00
01/04/2005,21:24,1096.75,1096.75,1096.75,1096.75,0,1,1.00
01/04/2005,21:25,1096.75,1096.75,1096.75,1096.75,0,1,1.00
01/04/2005,21:27,1096.75,1096.75,1096.75,1096.75,0,3,3.00
01/04/2005,21:29,1096.75,1096.75,1096.75,1096.75,0,3,3.00
01/04/2005,21:37,1096.50,1096.50,1096.50,1096.50,0,10,10.00
01/04/2005,21:38,1096.75,1096.75,1096.75,1096.75,18,0,18.00
01/04/2005,21:39,1096.75,1096.75,1096.75,1096.75,20,0,20.00
01/04/2005,21:40,1096.75,1096.75,1096.75,1096.75,4,0,4.00
01/04/2005,21:41,1096.75,1096.75,1096.75,1096.75,20,0,20.00
01/04/2005,21:42,1096.75,1096.75,1096.75,1096.75,2,0,2.00
01/04/2005,21:43,1096.75,1096.75,1096.75,1096.75,10,0,10.00
01/04/2005,21:44,1096.50,1096.50,1096.50,1096.50,0,97,97.00
01/04/2005,21:45,1096.50,1096.75,1096.50,1096.75,15,24,39.00
01/04/2005,21:46,1096.75,1096.75,1096.75,1096.75,1,0,1.00
01/04/2005,21:49,1096.50,1096.50,1096.50,1096.50,0,3,3.00
01/04/2005,21:50,1096.50,1096.50,1096.50,1096.50,0,9,9.00
01/04/2005,21:52,1096.25,1096.25,1096.25,1096.25,0,62,62.00
01/04/2005,21:53,1096.25,1096.25,1096.25,1096.25,0,1,1.00
01/04/2005,21:54,1096.25,1096.25,1096.25,1096.25,0,27,27.00
01/04/2005,21:55,1096.25,1096.25,1096.25,1096.25,0,11,11.00
01/04/2005,21:56,1096.25,1096.25,1096.25,1096.25,0,10,10.00
01/04/2005,21:57,1096.00,1096.25,1096.00,1096.25,8,2,10.00
01/04/2005,21:59,1096.25,1096.25,1096.25,1096.25,19,0,19.00
01/04/2005,22:00,1096.25,1096.50,1096.25,1096.25,4,1,5.00
01/04/2005,22:01,1096.25,1096.25,1096.25,1096.25,0,3,3.00
01/04/2005,22:02,1096.25,1096.25,1096.25,1096.25,0,29,29.00
01/04/2005,22:03,1096.25,1096.25,1096.25,1096.25,0,1,1.00
01/04/2005,22:04,1096.25,1096.25,1096.25,1096.25,0,3,3.00
01/04/2005,22:05,1096.25,1096.25,1096.25,1096.25,0,3,3.00
01/04/2005,22:13,1096.25,1096.50,1096.25,1096.50,65,1,66.00
01/04/2005,22:14,1096.75,1096.75,1096.75,1096.75,1,0,1.00
01/04/2005,22:15,1096.50,1096.50,1096.50,1096.50,0,2,2.00
01/04/2005,22:19,1096.75,1096.75,1096.75,1096.75,1,0,1.00
01/04/2005,22:24,1096.75,1096.75,1096.75,1096.75,5,0,5.00
01/04/2005,22:29,1096.50,1096.50,1096.50,1096.50,0,2,2.00
01/04/2005,22:30,1096.50,1096.50,1096.50,1096.50,0,14,14.00
01/04/2005,22:31,1096.50,1096.50,1096.50,1096.50,0,1,1.00
01/04/2005,22:32,1096.50,1096.50,1096.50,1096.50,0,1,1.00
01/04/2005,22:33,1096.50,1096.50,1096.50,1096.50,0,9,9.00
01/04/2005,22:35,1096.25,1096.25,1096.25,1096.25,0,5,5.00
01/04/2005,22:38,1096.25,1096.25,1096.25,1096.25,0,2,2.00
01/04/2005,22:42,1096.50,1096.50,1096.50,1096.50,1,0,1.00
01/04/2005,22:43,1096.50,1096.50,1096.50,1096.50,1,0,1.00
01/04/2005,22:44,1096.50,1096.50,1096.50,1096.50,1,0,1.00
01/04/2005,22:52,1096.50,1096.50,1096.25,1096.25,2,1,3.00
01/04/2005,22:55,1096.25,1096.25,1096.25,1096.25,0,3,3.00
01/04/2005,22:56,1096.25,1096.25,1096.25,1096.25,0,3,3.00
01/04/2005,22:58,1096.25,1096.25,1096.25,1096.25,0,4,4.00
01/04/2005,23:00,1096.25,1096.25,1096.25,1096.25,0,3,3.00
01/04/2005,23:01,1096.25,1096.25,1096.25,1096.25,0,5,5.00
01/04/2005,23:04,1096.25,1096.25,1096.25,1096.25,0,1,1.00
01/04/2005,23:06,1096.25,1096.25,1096.25,1096.25,0,5,5.00
01/04/2005,23:13,1096.25,1096.25,1096.25,1096.25,0,1,1.00
01/04/2005,23:15,1096.50,1096.50,1096.50,1096.50,1,0,1.00
01/04/2005,23:22,1096.25,1096.25,1096.25,1096.25,0,10,10.00
01/04/2005,23:30,1096.25,1096.25,1096.25,1096.25,0,4,4.00
01/04/2005,23:31,1096.25,1096.25,1096.25,1096.25,0,21,21.00
01/04/2005,23:32,1096.25,1096.25,1096.25,1096.25,0,5,5.00
01/04/2005,23:47,1096.25,1096.25,1096.25,1096.25,0,5,5.00
01/04/2005,23:51,1096.25,1096.25,1096.25,1096.25,0,2,2.00
01/04/2005,23:52,1096.25,1096.25,1096.25,1096.25,0,2,2.00
01/04/2005,23:55,1096.25,1096.25,1096.25,1096.25,0,1,1.00
01/04/2005,23:56,1096.25,1096.50,1096.25,1096.50,2,5,7.00
01/04/2005,23:59,1096.25,1096.25,1096.25,1096.25,0,9,9.00
01/05/2005,00:00,1096.25,1096.25,1096.00,1096.00,0,61,61.00
01/05/2005,00:04,1096.00,1096.00,1096.00,1096.00,0,1,1.00
01/05/2005,00:07,1096.00,1096.00,1096.00,1096.00,0,13,13.00
01/05/2005,00:08,1096.25,1096.25,1096.25,1096.25,1,0,1.00
01/05/2005,00:09,1096.00,1096.00,1096.00,1096.00,0,1,1.00
01/05/2005,00:10,1096.00,1096.25,1096.00,1096.25,1,5,6.00
01/05/2005,00:13,1096.25,1096.25,1096.25,1096.25,2,0,2.00
01/05/2005,00:14,1096.25,1096.25,1096.25,1096.25,11,0,11.00
01/05/2005,00:15,1096.25,1096.25,1096.25,1096.25,1,0,1.00
01/05/2005,00:16,1096.00,1096.00,1096.00,1096.00,0,82,82.00
01/05/2005,00:19,1096.00,1096.00,1096.00,1096.00,0,1,1.00
01/05/2005,00:21,1096.00,1096.00,1096.00,1096.00,0,2,2.00
01/05/2005,00:22,1096.00,1096.00,1096.00,1096.00,0,1,1.00
01/05/2005,00:23,1096.00,1096.00,1096.00,1096.00,0,2,2.00
01/05/2005,00:25,1096.00,1096.00,1096.00,1096.00,0,2,2.00
01/05/2005,00:26,1096.00,1096.00,1096.00,1096.00,0,37,37.00
01/05/2005,00:28,1096.00,1096.00,1096.00,1096.00,0,5,5.00
01/05/2005,00:31,1095.75,1095.75,1095.75,1095.75,0,86,86.00
01/05/2005,00:32,1096.00,1096.00,1096.00,1096.00,1,0,1.00
01/05/2005,00:33,1096.00,1096.00,1095.75,1096.00,2,2,4.00
01/05/2005,00:34,1096.00,1096.00,1096.00,1096.00,2,0,2.00
01/05/2005,00:35,1096.00,1096.00,1096.00,1096.00,2,0,2.00
01/05/2005,00:37,1096.00,1096.00,1096.00,1096.00,5,0,5.00
01/05/2005,00:38,1096.00,1096.00,1096.00,1096.00,1,0,1.00
01/05/2005,00:49,1096.00,1096.00,1096.00,1096.00,1,0,1.00
01/05/2005,00:51,1096.00,1096.25,1096.00,1096.25,4,0,4.00
01/05/2005,00:53,1096.00,1096.00,1096.00,1096.00,0,2,2.00
01/05/2005,00:54,1096.00,1096.00,1096.00,1096.00,0,30,30.00
01/05/2005,00:55,1096.00,1096.00,1096.00,1096.00,0,21,21.00
01/05/2005,00:56,1095.75,1095.75,1095.75,1095.75,0,1,1.00
01/05/2005,00:57,1096.00,1096.00,1096.00,1096.00,74,0,74.00
01/05/2005,00:58,1096.00,1096.00,1096.00,1096.00,3,0,3.00
01/05/2005,00:59,1096.00,1096.00,1095.75,1095.75,2,1,3.00
01/05/2005,01:00,1096.00,1096.00,1096.00,1096.00,1,0,1.00
01/05/2005,01:01,1096.00,1096.00,1096.00,1096.00,5,0,5.00
01/05/2005,01:02,1096.00,1096.00,1096.00,1096.00,27,0,27.00
01/05/2005,01:03,1096.25,1096.25,1096.00,1096.00,1,12,13.00
01/05/2005,01:04,1096.00,1096.00,1095.75,1096.00,5,3,8.00
01/05/2005,01:05,1095.75,1096.00,1095.75,1096.00,60,11,71.00
01/05/2005,01:06,1096.00,1096.00,1096.00,1096.00,3,0,3.00
01/05/2005,01:07,1095.75,1095.75,1095.75,1095.75,0,102,102.00
01/05/2005,01:08,1095.75,1095.75,1095.25,1095.50,15,123,138.00
01/05/2005,01:09,1095.50,1095.50,1095.50,1095.50,14,0,14.00
01/05/2005,01:11,1095.50,1095.50,1095.50,1095.50,5,0,5.00
01/05/2005,01:12,1095.75,1095.75,1095.75,1095.75,3,0,3.00
01/05/2005,01:13,1095.50,1095.50,1095.50,1095.50,0,6,6.00
01/05/2005,01:15,1095.50,1095.50,1095.50,1095.50,0,3,3.00
01/05/2005,01:17,1095.50,1095.50,1095.50,1095.50,0,11,11.00
01/05/2005,01:18,1095.50,1095.50,1095.50,1095.50,0,5,5.00
01/05/2005,01:20,1095.50,1095.50,1095.50,1095.50,0,1,1.00
01/05/2005,01:21,1095.50,1095.50,1095.50,1095.50,0,2,2.00
01/05/2005,01:22,1095.50,1095.50,1095.50,1095.50,0,14,14.00
01/05/2005,01:23,1095.50,1095.50,1095.50,1095.50,0,3,3.00
01/05/2005,01:24,1095.50,1095.50,1095.50,1095.50,0,10,10.00
01/05/2005,01:25,1095.50,1095.50,1095.50,1095.50,0,16,16.00
01/05/2005,01:26,1095.75,1095.75,1095.75,1095.75,5,0,5.00
01/05/2005,01:27,1095.50,1095.50,1095.50,1095.50,0,10,10.00
01/05/2005,01:28,1095.50,1095.50,1095.50,1095.50,0,27,27.00
01/05/2005,01:29,1095.75,1095.75,1095.75,1095.75,111,0,111.00
01/05/2005,01:30,1096.00,1096.25,1096.00,1096.00,118,1,119.00
01/05/2005,01:31,1096.00,1096.00,1095.75,1096.00,1,17,18.00
01/05/2005,01:32,1096.00,1096.00,1096.00,1096.00,1,0,1.00
01/05/2005,01:33,1096.00,1096.00,1096.00,1096.00,3,0,3.00
01/05/2005,01:34,1096.00,1096.00,1096.00,1096.00,1,0,1.00
01/05/2005,01:35,1096.00,1096.00,1096.00,1096.00,1,0,1.00
01/05/2005,01:36,1096.00,1096.00,1095.75,1096.00,4,3,7.00
01/05/2005,01:38,1096.00,1096.00,1096.00,1096.00,2,0,2.00
01/05/2005,01:39,1096.00,1096.00,1096.00,1096.00,13,0,13.00
01/05/2005,01:40,1096.00,1096.25,1096.00,1096.00,16,3,19.00
01/05/2005,01:41,1096.00,1096.00,1096.00,1096.00,0,1,1.00
01/05/2005,01:43,1096.00,1096.25,1096.00,1096.25,4,1,5.00
01/05/2005,01:44,1096.25,1096.25,1096.00,1096.00,20,1,21.00
01/05/2005,01:45,1096.00,1096.25,1096.00,1096.25,36,1,37.00
01/05/2005,01:46,1096.50,1096.50,1096.50,1096.50,5,0,5.00
01/05/2005,01:47,1096.25,1096.25,1096.25,1096.25,0,72,72.00
01/05/2005,01:48,1096.25,1096.25,1096.25,1096.25,0,10,10.00
01/05/2005,01:49,1096.25,1096.25,1096.25,1096.25,0,7,7.00
01/05/2005,01:50,1096.25,1096.25,1096.25,1096.25,0,1,1.00
01/05/2005,01:54,1096.25,1096.25,1096.25,1096.25,0,10,10.00
01/05/2005,01:56,1096.25,1096.50,1096.25,1096.50,69,35,104.00
01/05/2005,01:57,1096.50,1096.50,1096.50,1096.50,4,0,4.00
01/05/2005,01:58,1096.50,1096.50,1096.50,1096.50,18,0,18.00
01/05/2005,01:59,1096.50,1096.50,1096.50,1096.50,16,0,16.00
01/05/2005,02:00,1096.25,1096.25,1096.25,1096.25,0,20,20.00
01/05/2005,02:01,1096.25,1096.25,1096.25,1096.25,0,98,98.00
01/05/2005,02:02,1096.50,1096.50,1096.25,1096.25,10,38,48.00
01/05/2005,02:03,1096.50,1096.50,1096.50,1096.50,46,0,46.00
01/05/2005,02:04,1096.50,1096.50,1096.50,1096.50,68,0,68.00
01/05/2005,02:05,1096.50,1096.50,1096.25,1096.25,22,35,57.00
01/05/2005,02:06,1096.25,1096.50,1096.25,1096.50,5,30,35.00
01/05/2005,02:07,1096.25,1096.50,1096.25,1096.50,10,4,14.00
01/05/2005,02:09,1096.50,1096.50,1096.50,1096.50,2,0,2.00
01/05/2005,02:11,1096.25,1096.25,1096.25,1096.25,0,78,78.00
01/05/2005,02:12,1096.25,1096.25,1096.25,1096.25,0,33,33.00
01/05/2005,02:13,1096.50,1096.50,1096.50,1096.50,61,0,61.00
01/05/2005,02:14,1096.25,1096.25,1095.75,1095.75,10,154,164.00
01/05/2005,02:15,1095.75,1095.75,1095.75,1095.75,0,89,89.00
01/05/2005,02:16,1095.50,1096.00,1095.50,1095.75,44,27,71.00
01/05/2005,02:17,1095.75,1095.75,1095.50,1095.50,0,203,203.00
01/05/2005,02:18,1095.50,1095.75,1095.50,1095.75,4,46,50.00
01/05/2005,02:19,1095.75,1096.00,1095.75,1096.00,108,0,108.00
01/05/2005,02:20,1096.00,1096.00,1096.00,1096.00,44,0,44.00
01/05/2005,02:21,1096.00,1096.25,1096.00,1096.25,52,0,52.00
01/05/2005,02:22,1096.25,1096.25,1096.25,1096.25,36,0,36.00
01/05/2005,02:23,1096.25,1096.50,1096.00,1096.50,90,1,91.00
01/05/2005,02:24,1096.25,1096.50,1096.25,1096.50,4,20,24.00
01/05/2005,02:25,1096.50,1096.50,1096.50,1096.50,43,0,43.00
01/05/2005,02:26,1096.50,1096.50,1096.50,1096.50,18,0,18.00
01/05/2005,02:27,1096.50,1096.50,1096.50,1096.50,1,0,1.00
01/05/2005,02:28,1096.25,1096.25,1096.25,1096.25,0,42,42.00
01/05/2005,02:29,1096.25,1096.25,1096.25,1096.25,0,27,27.00
01/05/2005,02:30,1096.50,1096.50,1096.25,1096.25,3,17,20.00
01/05/2005,02:31,1096.25,1096.25,1096.25,1096.25,0,19,19.00
01/05/2005,02:32,1096.25,1096.25,1096.25,1096.25,0,25,25.00
01/05/2005,02:33,1096.50,1096.50,1096.50,1096.50,53,0,53.00
01/05/2005,02:34,1096.50,1096.50,1096.50,1096.50,3,0,3.00
01/05/2005,02:35,1096.25,1096.25,1096.25,1096.25,0,6,6.00
01/05/2005,02:37,1096.50,1096.50,1096.50,1096.50,1,0,1.00
01/05/2005,02:38,1096.50,1096.50,1096.50,1096.50,27,0,27.00
01/05/2005,02:40,1096.25,1096.25,1096.25,1096.25,0,2,2.00
01/05/2005,02:41,1096.50,1096.50,1096.50,1096.50,39,0,39.00
01/05/2005,02:42,1096.50,1096.75,1096.25,1096.50,30,80,110.00
01/05/2005,02:45,1096.25,1096.25,1096.25,1096.25,0,48,48.00
01/05/2005,02:47,1096.00,1096.25,1096.00,1096.25,44,88,132.00
01/05/2005,02:48,1096.25,1096.25,1096.25,1096.25,16,0,16.00
01/05/2005,02:49,1096.50,1096.50,1096.50,1096.50,6,0,6.00
01/05/2005,02:51,1096.50,1096.75,1096.50,1096.50,136,7,143.00
01/05/2005,02:52,1096.75,1097.00,1096.75,1096.75,39,51,90.00
01/05/2005,02:53,1096.75,1096.75,1096.75,1096.75,0,7,7.00
01/05/2005,02:54,1096.75,1097.00,1096.50,1096.75,6,19,25.00
01/05/2005,02:55,1096.75,1096.75,1096.75,1096.75,9,0,9.00
01/05/2005,02:56,1096.75,1096.75,1096.75,1096.75,1,0,1.00
01/05/2005,02:57,1096.75,1096.75,1096.75,1096.75,51,0,51.00
01/05/2005,02:58,1096.50,1096.50,1096.50,1096.50,0,24,24.00
01/05/2005,02:59,1096.50,1096.50,1096.50,1096.50,0,1,1.00
01/05/2005,03:00,1096.50,1096.50,1096.25,1096.25,0,35,35.00
01/05/2005,03:01,1096.25,1096.25,1096.00,1096.25,21,29,50.00
01/05/2005,03:02,1096.25,1096.25,1096.25,1096.25,38,0,38.00
01/05/2005,03:03,1096.25,1096.25,1096.00,1096.25,40,3,43.00
01/05/2005,03:04,1096.25,1096.25,1095.50,1095.75,11,130,141.00
01/05/2005,03:05,1095.75,1095.75,1095.50,1095.75,18,9,27.00
01/05/2005,03:06,1096.00,1096.00,1096.00,1096.00,33,0,33.00
01/05/2005,03:07,1096.00,1096.00,1096.00,1096.00,36,0,36.00
01/05/2005,03:08,1096.00,1096.00,1096.00,1096.00,34,0,34.00
01/05/2005,03:09,1096.00,1096.00,1096.00,1096.00,11,0,11.00
01/05/2005,03:10,1095.75,1095.75,1095.50,1095.50,0,46,46.00
01/05/2005,03:11,1095.75,1095.75,1095.50,1095.75,23,416,439.00
01/05/2005,03:12,1095.75,1095.75,1095.25,1095.25,9,218,227.00
01/05/2005,03:13,1095.50,1095.50,1095.25,1095.50,5,8,13.00
01/05/2005,03:14,1095.50,1095.50,1095.50,1095.50,3,0,3.00
01/05/2005,03:15,1095.50,1095.75,1095.50,1095.50,2,27,29.00
01/05/2005,03:16,1095.50,1095.50,1095.50,1095.50,0,35,35.00
01/05/2005,03:17,1095.50,1095.50,1095.50,1095.50,0,19,19.00
01/05/2005,03:18,1095.50,1095.75,1095.50,1095.75,36,2,38.00
01/05/2005,03:19,1095.75,1096.00,1095.75,1096.00,84,0,84.00
01/05/2005,03:20,1096.00,1096.25,1096.00,1096.25,60,0,60.00
01/05/2005,03:23,1096.00,1096.25,1096.00,1096.00,2,61,63.00
01/05/2005,03:24,1096.00,1096.00,1096.00,1096.00,0,25,25.00
01/05/2005,03:25,1096.00,1096.00,1096.00,1096.00,0,36,36.00
01/05/2005,03:26,1096.00,1096.00,1095.75,1096.00,7,20,27.00
01/05/2005,03:27,1096.00,1096.00,1096.00,1096.00,6,0,6.00
01/05/2005,03:28,1096.00,1096.00,1096.00,1096.00,14,0,14.00
01/05/2005,03:31,1096.00,1096.00,1096.00,1096.00,14,0,14.00
01/05/2005,03:32,1096.00,1096.00,1096.00,1096.00,8,0,8.00
01/05/2005,03:33,1096.00,1096.00,1096.00,1096.00,53,0,53.00
01/05/2005,03:34,1096.00,1096.00,1096.00,1096.00,10,0,10.00
01/05/2005,03:35,1096.00,1096.00,1096.00,1096.00,33,0,33.00
01/05/2005,03:36,1096.00,1096.00,1096.00,1096.00,9,0,9.00
01/05/2005,03:37,1096.00,1096.00,1096.00,1096.00,14,0,14.00
01/05/2005,03:38,1096.00,1096.00,1096.00,1096.00,16,0,16.00
01/05/2005,03:39,1096.00,1096.00,1096.00,1096.00,1,0,1.00
01/05/2005,03:41,1096.25,1096.50,1096.25,1096.50,85,0,85.00
01/05/2005,03:42,1096.25,1096.25,1096.25,1096.25,0,2,2.00
01/05/2005,03:43,1096.25,1096.25,1096.25,1096.25,0,74,74.00
01/05/2005,03:44,1096.25,1096.25,1096.25,1096.25,0,64,64.00
01/05/2005,03:45,1096.25,1096.25,1096.25,1096.25,0,3,3.00
01/05/2005,03:46,1096.25,1096.25,1096.25,1096.25,0,22,22.00
01/05/2005,03:47,1096.25,1096.25,1096.25,1096.25,0,11,11.00
01/05/2005,03:48,1096.25,1096.25,1096.25,1096.25,0,12,12.00
01/05/2005,03:49,1096.25,1096.25,1096.25,1096.25,0,3,3.00
01/05/2005,03:51,1096.25,1096.25,1096.25,1096.25,0,12,12.00
01/05/2005,03:52,1096.25,1096.25,1096.25,1096.25,0,16,16.00
01/05/2005,03:54,1096.00,1096.00,1096.00,1096.00,0,26,26.00
01/05/2005,03:55,1096.00,1096.00,1096.00,1096.00,0,21,21.00
01/05/2005,03:56,1096.00,1096.00,1096.00,1096.00,0,133,133.00
01/05/2005,03:57,1095.75,1096.25,1095.75,1096.00,199,34,233.00
01/05/2005,03:58,1096.00,1096.25,1096.00,1096.25,94,10,104.00
01/05/2005,03:59,1096.25,1096.25,1096.25,1096.25,1,0,1.00
01/05/2005,04:00,1096.00,1096.00,1096.00,1096.00,0,1,1.00
01/05/2005,04:03,1096.00,1096.00,1096.00,1096.00,0,80,80.00
01/05/2005,04:04,1096.00,1096.00,1096.00,1096.00,0,1,1.00
01/05/2005,04:05,1096.00,1096.00,1096.00,1096.00,0,46,46.00
01/05/2005,04:06,1096.00,1096.00,1096.00,1096.00,0,16,16.00
01/05/2005,04:08,1096.00,1096.00,1096.00,1096.00,0,9,9.00
01/05/2005,04:10,1095.75,1096.00,1095.75,1096.00,5,10,15.00
01/05/2005,04:11,1096.00,1096.00,1096.00,1096.00,60,0,60.00
01/05/2005,04:12,1096.25,1096.25,1096.25,1096.25,5,0,5.00
01/05/2005,04:13,1096.25,1096.25,1096.25,1096.25,11,0,11.00
01/05/2005,04:14,1096.25,1096.25,1096.25,1096.25,2,0,2.00
01/05/2005,04:16,1096.25,1096.25,1096.25,1096.25,6,0,6.00
01/05/2005,04:17,1096.25,1096.25,1096.25,1096.25,10,0,10.00
01/05/2005,04:18,1096.00,1096.00,1096.00,1096.00,0,76,76.00
01/05/2005,04:19,1096.00,1096.00,1095.75,1096.00,68,6,74.00
01/05/2005,04:20,1096.00,1096.00,1096.00,1096.00,52,0,52.00
01/05/2005,04:21,1096.00,1096.25,1096.00,1096.25,115,0,115.00
01/05/2005,04:24,1096.00,1096.00,1096.00,1096.00,0,2,2.00
01/05/2005,04:28,1096.00,1096.00,1096.00,1096.00,0,117,117.00
01/05/2005,04:29,1096.00,1096.00,1096.00,1096.00,0,16,16.00
01/05/2005,04:30,1096.25,1096.25,1096.25,1096.25,5,0,5.00
01/05/2005,04:33,1096.25,1096.25,1096.25,1096.25,141,0,141.00
01/05/2005,04:34,1096.25,1096.25,1096.25,1096.25,10,0,10.00
01/05/2005,04:35,1096.25,1096.25,1096.25,1096.25,30,0,30.00
01/05/2005,04:36,1096.25,1096.25,1096.25,1096.25,2,0,2.00
01/05/2005,04:37,1096.00,1096.00,1096.00,1096.00,0,126,126.00
01/05/2005,04:38,1096.25,1096.25,1096.00,1096.00,6,38,44.00
01/05/2005,04:41,1096.00,1096.00,1096.00,1096.00,0,6,6.00
01/05/2005,04:42,1096.00,1096.25,1096.00,1096.00,2,25,27.00
01/05/2005,04:43,1096.00,1096.00,1095.75,1095.75,0,2,2.00
01/05/2005,04:44,1095.75,1096.00,1095.75,1096.00,2,2,4.00
01/05/2005,04:45,1096.00,1096.00,1096.00,1096.00,2,0,2.00
01/05/2005,04:46,1096.00,1096.00,1096.00,1096.00,29,0,29.00
01/05/2005,04:49,1096.25,1096.25,1096.25,1096.25,10,0,10.00
01/05/2005,04:50,1096.00,1096.25,1096.00,1096.25,22,38,60.00
01/05/2005,04:52,1096.25,1096.25,1096.25,1096.25,6,0,6.00
01/05/2005,04:53,1096.50,1096.50,1096.25,1096.25,26,3,29.00
01/05/2005,04:54,1096.25,1096.25,1096.25,1096.25,0,11,11.00
01/05/2005,04:55,1096.25,1096.25,1096.25,1096.25,0,5,5.00
01/05/2005,04:56,1096.25,1096.25,1096.25,1096.25,0,53,53.00
01/05/2005,04:58,1096.50,1096.50,1096.50,1096.50,60,0,60.00
01/05/2005,04:59,1096.50,1096.75,1096.50,1096.50,130,2,132.00
01/05/2005,05:00,1096.50,1096.75,1096.50,1096.75,155,6,161.00
01/05/2005,05:01,1096.75,1097.00,1096.75,1097.00,155,4,159.00
01/05/2005,05:03,1096.75,1096.75,1096.50,1096.50,0,102,102.00
01/05/2005,05:04,1096.50,1096.50,1096.50,1096.50,0,2,2.00
01/05/2005,05:05,1096.25,1096.25,1096.25,1096.25,0,84,84.00
01/05/2005,05:06,1096.25,1096.25,1096.25,1096.25,0,3,3.00
01/05/2005,05:07,1096.25,1096.25,1096.25,1096.25,0,16,16.00
01/05/2005,05:08,1096.25,1096.25,1096.00,1096.00,2,61,63.00
01/05/2005,05:09,1096.00,1096.00,1096.00,1096.00,0,2,2.00
01/05/2005,05:10,1096.25,1096.25,1096.25,1096.25,7,0,7.00
01/05/2005,05:11,1096.25,1096.25,1096.00,1096.00,24,91,115.00
01/05/2005,05:12,1096.00,1096.00,1096.00,1096.00,0,14,14.00
01/05/2005,05:14,1096.00,1096.00,1096.00,1096.00,0,1,1.00
01/05/2005,05:15,1096.25,1096.25,1096.25,1096.25,2,0,2.00
01/05/2005,05:16,1096.00,1096.00,1096.00,1096.00,0,1,1.00
01/05/2005,05:17,1096.00,1096.00,1096.00,1096.00,0,5,5.00
01/05/2005,05:18,1096.25,1096.25,1096.25,1096.25,5,0,5.00
01/05/2005,05:20,1096.25,1096.25,1096.25,1096.25,63,0,63.00
01/05/2005,05:22,1096.25,1096.25,1096.25,1096.25,3,0,3.00
01/05/2005,05:25,1096.25,1096.25,1096.25,1096.25,9,0,9.00
01/05/2005,05:26,1096.25,1096.25,1096.25,1096.25,4,0,4.00
01/05/2005,05:28,1096.25,1096.25,1096.25,1096.25,4,0,4.00
01/05/2005,05:29,1096.00,1096.00,1096.00,1096.00,0,1,1.00
01/05/2005,05:30,1096.25,1096.25,1096.25,1096.25,5,0,5.00
01/05/2005,05:31,1096.25,1096.25,1096.25,1096.25,18,0,18.00
01/05/2005,05:32,1096.25,1096.25,1096.25,1096.25,5,0,5.00
01/05/2005,05:33,1096.25,1096.25,1096.25,1096.25,8,0,8.00
01/05/2005,05:34,1096.25,1096.25,1096.25,1096.25,163,0,163.00
01/05/2005,05:35,1096.25,1096.25,1096.25,1096.25,104,0,104.00
01/05/2005,05:36,1096.25,1096.25,1096.25,1096.25,5,0,5.00
01/05/2005,05:37,1096.25,1096.25,1096.25,1096.25,7,0,7.00
01/05/2005,05:38,1096.25,1096.25,1096.00,1096.25,16,7,23.00
01/05/2005,05:40,1096.25,1096.50,1096.25,1096.50,9,0,9.00
01/05/2005,05:43,1096.25,1096.25,1096.25,1096.25,0,60,60.00
01/05/2005,05:44,1096.50,1096.50,1096.50,1096.50,4,0,4.00
01/05/2005,05:46,1096.25,1096.25,1096.25,1096.25,0,1,1.00
01/05/2005,05:49,1096.50,1096.50,1096.25,1096.25,3,23,26.00
01/05/2005,05:50,1096.25,1096.25,1096.25,1096.25,0,12,12.00
01/05/2005,05:55,1096.25,1096.25,1096.25,1096.25,0,10,10.00
01/05/2005,05:57,1096.50,1096.50,1096.25,1096.25,2,1,3.00
01/05/2005,05:59,1096.50,1096.50,1096.50,1096.50,32,0,32.00
01/05/2005,06:00,1096.50,1096.50,1096.50,1096.50,24,0,24.00
01/05/2005,06:01,1096.50,1096.50,1096.50,1096.50,21,0,21.00
01/05/2005,06:02,1096.50,1096.75,1096.50,1096.75,42,0,42.00
01/05/2005,06:03,1096.50,1096.50,1096.50,1096.50,0,27,27.00
01/05/2005,06:04,1096.50,1096.50,1096.25,1096.25,0,62,62.00
01/05/2005,06:05,1096.00,1096.25,1096.00,1096.00,15,250,265.00
01/05/2005,06:06,1096.00,1096.25,1095.75,1096.00,57,3,60.00
01/05/2005,06:07,1096.00,1096.00,1095.75,1095.75,20,4,24.00
01/05/2005,06:08,1096.00,1096.25,1096.00,1096.25,90,0,90.00
01/05/2005,06:09,1096.00,1096.00,1096.00,1096.00,0,73,73.00
01/05/2005,06:10,1096.00,1096.00,1096.00,1096.00,0,1,1.00
01/05/2005,06:11,1096.00,1096.00,1096.00,1096.00,0,8,8.00
01/05/2005,06:12,1096.00,1096.25,1096.00,1096.25,1,1,2.00
01/05/2005,06:13,1096.00,1096.00,1096.00,1096.00,0,29,29.00
01/05/2005,06:14,1096.00,1096.00,1095.75,1095.75,6,133,139.00
01/05/2005,06:15,1095.75,1095.75,1095.75,1095.75,0,29,29.00
01/05/2005,06:16,1095.75,1095.75,1095.50,1095.50,0,15,15.00
01/05/2005,06:17,1095.75,1095.75,1095.75,1095.75,3,0,3.00
01/05/2005,06:18,1095.75,1096.00,1095.75,1095.75,355,1,356.00
01/05/2005,06:19,1096.00,1096.00,1095.75,1095.75,3,15,18.00
01/05/2005,06:20,1095.75,1095.75,1095.50,1095.75,4,17,21.00
01/05/2005,06:21,1095.75,1095.75,1095.75,1095.75,19,0,19.00
01/05/2005,06:22,1095.75,1095.75,1095.75,1095.75,3,0,3.00
01/05/2005,06:23,1096.00,1096.00,1095.75,1095.75,5,17,22.00
01/05/2005,06:25,1095.75,1095.75,1095.50,1095.50,0,5,5.00
01/05/2005,06:26,1095.50,1095.50,1095.50,1095.50,0,124,124.00
01/05/2005,06:27,1095.50,1095.50,1095.50,1095.50,0,14,14.00
01/05/2005,06:29,1095.50,1095.50,1095.50,1095.50,0,3,3.00
01/05/2005,06:30,1095.50,1095.50,1095.50,1095.50,0,1,1.00
01/05/2005,06:32,1095.50,1095.50,1095.50,1095.50,0,117,117.00
01/05/2005,06:33,1095.50,1095.50,1095.25,1095.50,21,43,64.00
01/05/2005,06:34,1095.50,1095.50,1095.25,1095.50,20,1,21.00
01/05/2005,06:35,1095.50,1095.75,1095.50,1095.50,51,1,52.00
01/05/2005,06:36,1095.75,1095.75,1095.50,1095.50,5,4,9.00
01/05/2005,06:37,1095.50,1095.50,1095.50,1095.50,0,15,15.00
01/05/2005,06:38,1095.50,1095.50,1095.50,1095.50,0,35,35.00
01/05/2005,06:39,1095.50,1095.50,1095.50,1095.50,0,2,2.00
01/05/2005,06:40,1095.75,1095.75,1095.75,1095.75,17,0,17.00
01/05/2005,06:41,1095.75,1095.75,1095.75,1095.75,1,0,1.00
01/05/2005,06:42,1095.50,1095.75,1095.50,1095.50,14,57,71.00
01/05/2005,06:43,1095.25,1095.25,1095.25,1095.25,0,118,118.00
01/05/2005,06:44,1095.25,1095.50,1095.25,1095.50,2,1,3.00
01/05/2005,06:45,1095.25,1095.25,1095.25,1095.25,0,5,5.00
01/05/2005,06:47,1095.25,1095.25,1095.00,1095.00,50,311,361.00
01/05/2005,06:48,1095.25,1095.25,1095.00,1095.00,2,3,5.00
01/05/2005,06:49,1095.00,1095.50,1095.00,1095.25,110,52,162.00
01/05/2005,06:50,1095.25,1095.25,1095.25,1095.25,0,1,1.00
01/05/2005,06:51,1095.25,1095.25,1095.25,1095.25,0,53,53.00
01/05/2005,06:52,1095.00,1095.00,1095.00,1095.00,0,100,100.00
01/05/2005,06:53,1095.00,1095.00,1095.00,1095.00,0,1,1.00
01/05/2005,06:54,1095.00,1095.00,1095.00,1095.00,0,6,6.00
01/05/2005,06:55,1095.25,1095.25,1095.25,1095.25,5,0,5.00
01/05/2005,06:56,1095.25,1095.25,1095.25,1095.25,54,0,54.00
01/05/2005,06:57,1095.25,1095.25,1095.25,1095.25,3,0,3.00
01/05/2005,06:58,1095.00,1095.25,1095.00,1095.25,3,1,4.00
01/05/2005,07:00,1095.00,1095.25,1095.00,1095.25,3,75,78.00
01/05/2005,07:01,1095.00,1095.00,1095.00,1095.00,0,10,10.00
01/05/2005,07:02,1095.00,1095.25,1095.00,1095.25,1,4,5.00
01/05/2005,07:03,1095.00,1095.25,1095.00,1095.25,3,4,7.00
01/05/2005,07:04,1095.25,1095.25,1095.00,1095.25,276,70,346.00
01/05/2005,07:05,1095.25,1095.25,1095.25,1095.25,175,0,175.00
01/05/2005,07:06,1095.50,1095.75,1095.50,1095.75,94,2,96.00
01/05/2005,07:07,1095.75,1095.75,1095.75,1095.75,110,0,110.00
01/05/2005,07:08,1095.75,1095.75,1095.75,1095.75,115,0,115.00
01/05/2005,07:09,1095.75,1096.00,1095.75,1096.00,122,0,122.00
01/05/2005,07:10,1096.00,1096.00,1095.50,1095.50,27,106,133.00
01/05/2005,07:11,1095.50,1095.75,1095.50,1095.50,1,25,26.00
01/05/2005,07:12,1095.75,1095.75,1095.75,1095.75,32,0,32.00
01/05/2005,07:13,1095.75,1095.75,1095.75,1095.75,11,0,11.00
01/05/2005,07:14,1095.75,1095.75,1095.75,1095.75,27,0,27.00
01/05/2005,07:16,1095.75,1095.75,1095.50,1095.50,1,1,2.00
01/05/2005,07:17,1095.50,1096.00,1095.50,1095.75,122,95,217.00
01/05/2005,07:18,1095.75,1095.75,1095.75,1095.75,0,3,3.00
01/05/2005,07:19,1096.00,1096.00,1095.75,1096.00,2,113,115.00
01/05/2005,07:20,1096.00,1096.00,1096.00,1096.00,10,0,10.00
01/05/2005,07:21,1096.00,1096.00,1095.75,1096.00,10,10,20.00
01/05/2005,07:22,1095.75,1096.00,1095.75,1095.75,1,122,123.00
01/05/2005,07:23,1095.75,1095.75,1095.75,1095.75,0,27,27.00
01/05/2005,07:24,1095.75,1095.75,1095.75,1095.75,0,9,9.00
01/05/2005,07:25,1095.50,1095.50,1095.50,1095.50,0,16,16.00
01/05/2005,07:26,1095.50,1095.75,1095.25,1095.50,31,109,140.00
01/05/2005,07:27,1095.50,1095.75,1095.50,1095.75,22,1,23.00
01/05/2005,07:28,1095.75,1095.75,1095.75,1095.75,40,0,40.00
01/05/2005,07:29,1095.50,1095.75,1095.50,1095.50,16,18,34.00
01/05/2005,07:30,1095.50,1095.50,1095.50,1095.50,0,3,3.00
01/05/2005,07:31,1095.50,1095.50,1095.50,1095.50,0,15,15.00
01/05/2005,07:32,1095.50,1095.50,1095.50,1095.50,0,1,1.00
01/05/2005,07:33,1095.75,1095.75,1095.75,1095.75,11,0,11.00
01/05/2005,07:34,1095.75,1095.75,1095.75,1095.75,143,0,143.00
01/05/2005,07:35,1095.75,1095.75,1095.75,1095.75,1,0,1.00
01/05/2005,07:36,1095.75,1096.00,1095.50,1095.75,156,28,184.00
01/05/2005,07:37,1095.75,1095.75,1095.75,1095.75,0,61,61.00
01/05/2005,07:38,1095.50,1095.50,1095.25,1095.50,1,177,178.00
01/05/2005,07:39,1095.50,1095.50,1095.50,1095.50,47,0,47.00
01/05/2005,07:40,1095.25,1095.50,1095.25,1095.25,1,46,47.00
01/05/2005,07:41,1095.25,1095.50,1095.25,1095.50,65,29,94.00
01/05/2005,07:42,1095.25,1095.25,1095.25,1095.25,0,4,4.00
01/05/2005,07:43,1095.25,1095.25,1095.25,1095.25,0,169,169.00
01/05/2005,07:44,1095.25,1095.25,1095.00,1095.00,0,9,9.00
01/05/2005,07:45,1095.00,1095.25,1094.75,1094.75,13,187,200.00
01/05/2005,07:46,1095.00,1095.00,1094.50,1094.50,8,322,330.00
01/05/2005,07:47,1094.50,1094.75,1094.00,1094.00,78,1136,1214.00
01/05/2005,07:48,1094.00,1094.50,1094.00,1094.50,384,13,397.00
01/05/2005,07:49,1094.25,1094.75,1094.25,1094.50,443,100,543.00
01/05/2005,07:50,1094.75,1094.75,1094.25,1094.50,178,212,390.00
01/05/2005,07:51,1094.50,1094.50,1094.25,1094.25,50,37,87.00
01/05/2005,07:52,1094.50,1094.50,1094.00,1094.00,191,520,711.00
01/05/2005,07:53,1094.00,1094.25,1094.00,1094.00,14,196,210.00
01/05/2005,07:54,1094.00,1094.25,1093.75,1094.00,192,331,523.00
01/05/2005,07:55,1094.00,1094.00,1093.75,1094.00,86,103,189.00
01/05/2005,07:56,1094.25,1094.25,1094.00,1094.25,34,125,159.00
01/05/2005,07:57,1094.25,1094.25,1094.00,1094.25,71,12,83.00
01/05/2005,07:58,1094.00,1094.25,1094.00,1094.00,21,424,445.00
01/05/2005,07:59,1093.75,1094.00,1093.50,1093.75,155,386,541.00
01/05/2005,08:00,1093.50,1093.75,1093.50,1093.75,289,4,293.00
01/05/2005,08:01,1093.50,1093.75,1093.25,1093.50,131,317,448.00
01/05/2005,08:02,1093.50,1093.75,1093.50,1093.75,199,0,199.00
01/05/2005,08:03,1093.75,1094.00,1093.75,1093.75,13,2,15.00
01/05/2005,08:04,1094.00,1094.00,1093.75,1093.75,40,6,46.00
01/05/2005,08:05,1094.00,1094.00,1093.75,1093.75,3,51,54.00
01/05/2005,08:06,1093.75,1094.00,1093.75,1094.00,111,44,155.00
01/05/2005,08:07,1094.00,1094.25,1094.00,1094.00,254,106,360.00
01/05/2005,08:08,1094.00,1094.25,1094.00,1094.25,4,10,14.00
01/05/2005,08:09,1094.25,1094.25,1094.00,1094.25,4,15,19.00
01/05/2005,08:10,1094.25,1094.25,1094.25,1094.25,1,0,1.00
01/05/2005,08:11,1094.25,1094.25,1094.00,1094.00,11,25,36.00
01/05/2005,08:12,1094.25,1094.25,1094.00,1094.00,1,75,76.00
01/05/2005,08:13,1094.25,1094.25,1094.00,1094.00,3,8,11.00
01/05/2005,08:14,1094.00,1094.25,1094.00,1094.00,3,3,6.00
01/05/2005,08:15,1094.25,1094.25,1094.00,1094.25,10,1,11.00
01/05/2005,08:16,1094.25,1094.50,1094.00,1094.50,413,50,463.00
01/05/2005,08:17,1094.50,1094.75,1094.50,1094.50,286,103,389.00
01/05/2005,08:18,1094.75,1094.75,1094.75,1094.75,111,0,111.00
01/05/2005,08:19,1094.75,1095.00,1094.50,1094.75,342,6,348.00
01/05/2005,08:20,1094.75,1094.75,1094.75,1094.75,0,53,53.00
01/05/2005,08:21,1095.00,1095.00,1094.75,1094.75,2,1,3.00
01/05/2005,08:22,1094.75,1095.00,1094.75,1095.00,64,9,73.00
01/05/2005,08:23,1094.75,1095.00,1094.75,1094.75,46,24,70.00
01/05/2005,08:24,1094.75,1094.75,1094.50,1094.50,0,330,330.00
01/05/2005,08:25,1094.75,1094.75,1094.50,1094.75,55,35,90.00
01/05/2005,08:26,1094.50,1094.75,1094.50,1094.50,39,55,94.00
01/05/2005,08:27,1094.75,1094.75,1094.50,1094.75,97,268,365.00
01/05/2005,08:28,1094.50,1094.75,1094.50,1094.75,12,382,394.00
01/05/2005,08:29,1094.50,1094.75,1094.50,1094.75,310,125,435.00
01/05/2005,08:30,1094.75,1095.25,1094.50,1095.25,1641,638,2279.00
01/05/2005,08:31,1095.25,1096.75,1095.00,1096.25,7258,2789,10047.00
01/05/2005,08:32,1096.50,1096.75,1096.25,1096.75,2520,2084,4604.00
01/05/2005,08:33,1096.75,1097.00,1096.25,1096.50,1920,1825,3745.00
01/05/2005,08:34,1096.75,1097.25,1096.50,1097.00,2193,530,2723.00
01/05/2005,08:35,1097.00,1097.25,1096.50,1096.75,857,2519,3376.00
01/05/2005,08:36,1096.50,1096.75,1096.00,1096.25,1138,1798,2936.00
01/05/2005,08:37,1096.25,1096.75,1096.25,1096.75,839,1131,1970.00
01/05/2005,08:38,1096.50,1096.75,1096.25,1096.50,485,1396,1881.00
01/05/2005,08:39,1096.25,1097.00,1096.25,1097.00,1957,1181,3138.00
01/05/2005,08:40,1097.00,1097.50,1096.75,1097.25,4033,1370,5403.00
01/05/2005,08:41,1097.50,1097.50,1097.00,1097.25,1209,1557,2766.00
01/05/2005,08:42,1097.25,1097.50,1097.00,1097.00,110,849,959.00
01/05/2005,08:43,1097.00,1097.25,1096.50,1096.75,870,2032,2902.00
01/05/2005,08:44,1096.50,1097.00,1096.50,1096.75,1282,733,2015.00
01/05/2005,08:45,1096.75,1096.75,1096.00,1096.25,454,2450,2904.00
01/05/2005,08:46,1096.25,1096.75,1096.00,1096.75,772,1527,2299.00
01/05/2005,08:47,1096.75,1096.75,1096.00,1096.50,808,888,1696.00
01/05/2005,08:48,1096.50,1097.00,1096.25,1096.75,957,917,1874.00
01/05/2005,08:49,1096.75,1097.50,1096.50,1097.50,2251,484,2735.00
01/05/2005,08:50,1097.50,1098.25,1097.50,1098.00,3445,2105,5550.00
01/05/2005,08:51,1098.25,1099.00,1098.00,1098.75,4123,1171,5294.00
01/05/2005,08:52,1099.00,1099.25,1098.50,1098.75,2911,1787,4698.00
01/05/2005,08:53,1098.75,1099.00,1098.25,1098.25,1819,2004,3823.00
01/05/2005,08:54,1098.25,1099.00,1098.25,1098.50,1320,1013,2333.00
01/05/2005,08:55,1098.75,1098.75,1098.25,1098.25,74,1081,1155.00
01/05/2005,08:56,1098.50,1098.50,1098.00,1098.25,540,867,1407.00
01/05/2005,08:57,1098.00,1098.50,1097.25,1097.50,508,2355,2863.00
01/05/2005,08:58,1097.50,1097.50,1096.75,1097.25,892,2028,2920.00
01/05/2005,08:59,1097.25,1097.50,1096.75,1096.75,658,565,1223.00
01/05/2005,09:00,1096.75,1097.00,1096.50,1096.75,227,527,754.00
01/05/2005,09:01,1096.75,1097.75,1096.75,1097.50,2282,1780,4062.00
01/05/2005,09:02,1097.75,1098.00,1096.75,1097.50,1434,1247,2681.00
01/05/2005,09:03,1097.50,1098.00,1097.25,1098.00,1051,160,1211.00
01/05/2005,09:04,1097.75,1097.75,1097.25,1097.25,227,1186,1413.00
01/05/2005,09:05,1097.25,1098.50,1097.25,1097.75,3162,1185,4347.00
01/05/2005,09:06,1097.75,1098.00,1097.25,1097.75,1265,1825,3090.00
01/05/2005,09:07,1097.75,1098.25,1097.50,1098.25,2170,709,2879.00
01/05/2005,09:08,1098.25,1099.25,1098.00,1098.50,1991,1751,3742.00
01/05/2005,09:09,1098.75,1099.25,1098.50,1098.75,1669,667,2336.00
01/05/2005,09:10,1099.00,1099.50,1098.25,1098.50,2929,2541,5470.00
01/05/2005,09:11,1098.50,1099.00,1098.25,1098.50,1031,1180,2211.00
01/05/2005,09:12,1098.50,1099.25,1098.50,1098.75,1258,480,1738.00
01/05/2005,09:13,1099.00,1099.25,1098.50,1099.00,730,604,1334.00
01/05/2005,09:14,1099.00,1099.50,1098.75,1099.25,1779,292,2071.00
01/05/2005,09:15,1099.50,1099.75,1099.25,1099.75,2149,1720,3869.00
01/05/2005,09:16,1100.00,1100.00,1099.25,1099.50,1301,777,2078.00
01/05/2005,09:17,1099.50,1099.75,1098.75,1099.00,298,1592,1890.00
01/05/2005,09:18,1099.00,1099.25,1098.75,1099.00,667,808,1475.00
01/05/2005,09:19,1099.00,1100.00,1098.75,1100.00,3072,1508,4580.00
01/05/2005,09:20,1099.75,1100.00,1099.00,1099.25,413,2069,2482.00
01/05/2005,09:21,1099.25,1099.50,1099.00,1099.25,295,789,1084.00
01/05/2005,09:22,1099.25,1099.25,1098.75,1099.00,622,1546,2168.00
01/05/2005,09:23,1098.75,1099.25,1098.75,1098.75,592,766,1358.00
01/05/2005,09:24,1098.75,1098.75,1098.00,1098.25,367,2346,2713.00
01/05/2005,09:25,1098.25,1099.00,1098.00,1098.00,1600,1375,2975.00
01/05/2005,09:26,1098.00,1098.25,1097.75,1098.00,550,1545,2095.00
01/05/2005,09:27,1098.00,1098.00,1097.50,1098.00,290,470,760.00
01/05/2005,09:28,1098.00,1098.00,1097.25,1097.25,186,1273,1459.00
01/05/2005,09:29,1097.50,1097.50,1096.50,1096.50,1013,3975,4988.00
01/05/2005,09:30,1096.75,1096.75,1096.25,1096.25,754,1809,2563.00
01/05/2005,09:31,1096.25,1096.50,1094.75,1096.25,5498,6128,11626.00
01/05/2005,09:32,1096.50,1096.75,1095.75,1096.00,2041,2619,4660.00
01/05/2005,09:33,1096.00,1096.75,1095.75,1096.75,1618,678,2296.00
01/05/2005,09:34,1096.75,1097.00,1096.50,1097.00,1366,975,2341.00
01/05/2005,09:35,1097.00,1097.75,1096.75,1097.50,1764,808,2572.00
01/05/2005,09:36,1097.50,1097.50,1096.25,1096.75,1044,2562,3606.00
01/05/2005,09:37,1096.50,1096.75,1095.25,1095.50,1284,2274,3558.00
01/05/2005,09:38,1095.50,1096.00,1094.50,1094.50,928,3568,4496.00
01/05/2005,09:39,1094.25,1095.50,1094.25,1095.50,1715,2122,3837.00
01/05/2005,09:40,1095.25,1095.75,1094.75,1095.50,1669,1143,2812.00
01/05/2005,09:41,1095.25,1096.25,1095.25,1095.50,2071,1049,3120.00
01/05/2005,09:42,1095.50,1096.00,1095.50,1095.75,780,783,1563.00
01/05/2005,09:43,1095.50,1096.00,1095.25,1096.00,1097,310,1407.00
01/05/2005,09:44,1095.75,1096.00,1095.00,1095.25,733,1200,1933.00
01/05/2005,09:45,1095.25,1095.75,1095.00,1095.25,1185,1953,3138.00
01/05/2005,09:46,1095.25,1095.75,1095.00,1095.50,1904,634,2538.00
01/05/2005,09:47,1095.75,1096.25,1095.25,1095.25,1109,1387,2496.00
01/05/2005,09:48,1095.25,1095.25,1094.50,1095.00,1151,2007,3158.00
01/05/2005,09:49,1094.75,1095.25,1094.50,1094.75,790,1005,1795.00
01/05/2005,09:50,1094.75,1095.00,1094.00,1095.00,2126,3882,6008.00
01/05/2005,09:51,1095.00,1095.00,1094.50,1094.50,1398,1698,3096.00
01/05/2005,09:52,1094.75,1095.00,1094.50,1094.75,601,158,759.00
01/05/2005,09:53,1094.75,1095.50,1094.50,1095.50,1830,321,2151.00
01/05/2005,09:54,1095.50,1095.50,1094.75,1095.00,1031,1352,2383.00
01/05/2005,09:55,1095.00,1095.25,1094.75,1095.25,762,144,906.00
01/05/2005,09:56,1095.25,1095.25,1094.25,1094.75,886,1330,2216.00
01/05/2005,09:57,1094.75,1094.75,1094.25,1094.25,1478,985,2463.00
01/05/2005,09:58,1094.25,1095.25,1094.25,1095.25,2096,1191,3287.00
01/05/2005,09:59,1095.25,1095.50,1094.75,1094.75,565,1030,1595.00
01/05/2005,10:00,1094.75,1095.00,1094.50,1094.50,72,473,545.00
01/05/2005,10:01,1094.75,1096.25,1094.50,1096.25,3987,535,4522.00
01/05/2005,10:02,1096.25,1096.25,1095.75,1095.75,1504,1970,3474.00
01/05/2005,10:03,1096.00,1096.00,1095.25,1095.75,701,2425,3126.00
01/05/2005,10:04,1095.75,1095.75,1095.25,1095.75,268,388,656.00
01/05/2005,10:05,1095.75,1096.75,1095.50,1096.50,3101,742,3843.00
01/05/2005,10:06,1096.75,1096.75,1096.00,1096.25,430,597,1027.00
01/05/2005,10:07,1096.25,1098.00,1096.25,1097.75,5868,1494,7362.00
01/05/2005,10:08,1097.75,1098.00,1097.00,1097.50,1384,1505,2889.00
01/05/2005,10:09,1097.50,1098.25,1097.25,1097.25,1737,1086,2823.00
01/05/2005,10:10,1097.25,1097.75,1097.00,1097.50,727,1221,1948.00
01/05/2005,10:11,1097.50,1097.75,1096.75,1097.25,965,1801,2766.00
01/05/2005,10:12,1097.25,1097.50,1097.00,1097.25,471,726,1197.00
01/05/2005,10:13,1097.25,1097.25,1096.75,1096.75,28,648,676.00
01/05/2005,10:14,1097.00,1097.00,1096.50,1096.50,214,1128,1342.00
01/05/2005,10:15,1096.50,1097.00,1096.50,1096.75,283,265,548.00
01/05/2005,10:16,1096.75,1097.00,1096.50,1096.75,159,439,598.00
01/05/2005,10:17,1096.50,1096.75,1096.25,1096.50,65,450,515.00
01/05/2005,10:18,1096.25,1096.50,1096.00,1096.25,398,904,1302.00
01/05/2005,10:19,1096.50,1096.50,1096.25,1096.50,331,7,338.00
01/05/2005,10:20,1096.50,1097.25,1096.50,1097.25,1243,46,1289.00
01/05/2005,10:21,1097.00,1097.25,1095.75,1096.00,375,1480,1855.00
01/05/2005,10:22,1096.00,1096.25,1095.00,1095.50,879,3107,3986.00
01/05/2005,10:23,1095.25,1096.00,1095.25,1095.50,512,488,1000.00
01/05/2005,10:24,1095.50,1095.50,1094.75,1095.25,790,2053,2843.00
01/05/2005,10:25,1095.25,1095.25,1094.25,1094.75,1133,2193,3326.00
01/05/2005,10:26,1094.75,1094.75,1094.25,1094.75,459,1158,1617.00
01/05/2005,10:27,1094.50,1094.75,1094.00,1094.50,1114,1483,2597.00
01/05/2005,10:28,1094.25,1094.50,1094.00,1094.50,420,1462,1882.00
01/05/2005,10:29,1094.50,1095.00,1094.50,1095.00,1170,692,1862.00
01/05/2005,10:30,1095.00,1095.25,1094.50,1094.50,862,1174,2036.00
01/05/2005,10:31,1094.50,1095.75,1094.50,1095.50,1710,411,2121.00
01/05/2005,10:32,1095.50,1096.25,1095.50,1096.00,1615,976,2591.00
01/05/2005,10:33,1096.00,1096.00,1094.75,1094.75,144,1797,1941.00
01/05/2005,10:34,1095.00,1095.25,1094.75,1095.00,574,218,792.00
01/05/2005,10:35,1095.00,1095.75,1094.75,1095.50,531,531,1062.00
01/05/2005,10:36,1095.50,1095.75,1095.25,1095.25,216,322,538.00
01/05/2005,10:37,1095.00,1095.50,1094.75,1095.50,1404,684,2088.00
01/05/2005,10:38,1095.75,1096.00,1095.75,1095.75,1198,214,1412.00
01/05/2005,10:39,1095.75,1096.00,1095.00,1095.25,199,971,1170.00
01/05/2005,10:40,1095.25,1095.75,1095.00,1095.25,579,953,1532.00
01/05/2005,10:41,1095.50,1095.50,1094.75,1095.00,297,1569,1866.00
01/05/2005,10:42,1095.00,1095.75,1094.75,1095.50,1555,401,1956.00
01/05/2005,10:43,1095.25,1096.00,1095.25,1095.50,447,468,915.00
01/05/2005,10:44,1095.75,1096.00,1095.75,1095.75,426,1,427.00
01/05/2005,10:45,1095.75,1096.50,1095.50,1096.50,1656,266,1922.00
01/05/2005,10:46,1096.50,1097.25,1096.25,1097.00,2422,820,3242.00
01/05/2005,10:47,1097.00,1097.75,1096.50,1097.50,2296,714,3010.00
01/05/2005,10:48,1097.50,1097.50,1096.75,1096.75,837,982,1819.00
01/05/2005,10:49,1096.75,1096.75,1096.50,1096.75,501,452,953.00
01/05/2005,10:50,1096.75,1097.25,1096.50,1097.00,941,53,994.00
01/05/2005,10:51,1097.25,1097.25,1096.75,1096.75,164,726,890.00
01/05/2005,10:52,1096.75,1096.75,1096.25,1096.50,455,291,746.00
01/05/2005,10:53,1096.75,1097.00,1096.25,1096.25,899,350,1249.00
01/05/2005,10:54,1096.25,1096.50,1096.00,1096.25,566,1396,1962.00
01/05/2005,10:55,1096.00,1096.50,1095.75,1096.25,448,1148,1596.00
01/05/2005,10:56,1096.00,1096.50,1096.00,1096.00,606,463,1069.00
01/05/2005,10:57,1096.00,1096.50,1096.00,1096.25,165,646,811.00
01/05/2005,10:58,1096.00,1096.50,1095.75,1095.75,229,568,797.00
01/05/2005,10:59,1095.75,1096.25,1095.50,1096.25,999,842,1841.00
01/05/2005,11:00,1096.00,1096.50,1096.00,1096.00,691,1057,1748.00
01/05/2005,11:01,1096.25,1096.50,1095.75,1096.00,459,743,1202.00
01/05/2005,11:02,1096.00,1096.00,1095.75,1096.00,1074,452,1526.00
01/05/2005,11:03,1096.00,1096.00,1095.75,1095.75,392,1036,1428.00
01/05/2005,11:04,1095.75,1096.00,1095.00,1095.25,562,1571,2133.00
01/05/2005,11:05,1095.00,1095.50,1095.00,1095.50,726,87,813.00
01/05/2005,11:06,1095.50,1095.75,1094.75,1095.00,926,1121,2047.00
01/05/2005,11:07,1095.00,1095.50,1094.75,1095.25,495,186,681.00
01/05/2005,11:08,1095.50,1095.50,1094.75,1094.75,350,972,1322.00
01/05/2005,11:09,1094.50,1094.75,1094.25,1094.50,680,1124,1804.00
01/05/2005,11:10,1094.50,1094.75,1094.25,1094.75,404,347,751.00
01/05/2005,11:11,1094.75,1095.00,1094.25,1095.00,893,228,1121.00
01/05/2005,11:12,1095.00,1095.00,1094.00,1094.00,528,1911,2439.00
01/05/2005,11:13,1094.00,1094.25,1093.75,1094.25,1125,1242,2367.00
01/05/2005,11:14,1094.25,1094.25,1093.75,1094.00,1333,982,2315.00
01/05/2005,11:15,1094.00,1094.50,1094.00,1094.50,728,112,840.00
01/05/2005,11:16,1094.50,1095.00,1094.25,1094.75,881,408,1289.00
01/05/2005,11:17,1094.75,1095.00,1094.50,1094.75,239,653,892.00
01/05/2005,11:18,1095.00,1095.00,1094.50,1094.75,34,351,385.00
01/05/2005,11:19,1094.75,1094.75,1094.50,1094.75,521,17,538.00
01/05/2005,11:20,1094.75,1095.00,1094.25,1094.75,582,693,1275.00
01/05/2005,11:21,1094.50,1094.75,1094.25,1094.75,404,981,1385.00
01/05/2005,11:22,1094.50,1095.00,1094.50,1094.75,286,308,594.00
01/05/2005,11:23,1095.00,1095.25,1094.75,1095.25,751,162,913.00
01/05/2005,11:24,1095.25,1096.50,1095.00,1096.25,4290,964,5254.00
01/05/2005,11:25,1096.50,1096.75,1095.75,1095.75,870,482,1352.00
01/05/2005,11:26,1095.75,1096.25,1095.50,1095.50,229,705,934.00
01/05/2005,11:27,1095.75,1096.00,1095.50,1095.75,309,362,671.00
01/05/2005,11:28,1095.75,1096.00,1095.50,1095.50,131,268,399.00
01/05/2005,11:29,1095.75,1095.75,1095.00,1095.00,107,932,1039.00
01/05/2005,11:30,1095.00,1095.25,1094.25,1094.50,197,1885,2082.00
01/05/2005,11:31,1094.50,1094.75,1094.50,1094.75,811,419,1230.00
01/05/2005,11:32,1094.50,1094.75,1094.50,1094.50,11,76,87.00
01/05/2005,11:33,1094.50,1095.00,1094.50,1095.00,397,12,409.00
01/05/2005,11:34,1095.00,1095.00,1093.75,1094.25,970,1440,2410.00
01/05/2005,11:35,1094.25,1094.25,1093.75,1094.00,297,289,586.00
01/05/2005,11:36,1094.00,1094.00,1092.75,1093.00,1946,4848,6794.00
01/05/2005,11:37,1093.00,1093.25,1092.50,1092.50,867,2937,3804.00
01/05/2005,11:38,1092.50,1092.75,1092.25,1092.50,2008,689,2697.00
01/05/2005,11:39,1092.75,1093.00,1092.50,1092.75,628,952,1580.00
01/05/2005,11:40,1092.50,1092.75,1092.25,1092.50,903,917,1820.00
01/05/2005,11:41,1092.50,1093.25,1092.25,1092.75,1741,1144,2885.00
01/05/2005,11:42,1092.50,1093.00,1091.75,1092.00,643,2572,3215.00
01/05/2005,11:43,1092.00,1093.25,1092.00,1093.00,2848,600,3448.00
01/05/2005,11:44,1093.25,1093.75,1093.00,1093.50,1683,466,2149.00
01/05/2005,11:45,1093.75,1094.00,1093.50,1093.75,958,293,1251.00
01/05/2005,11:46,1093.75,1093.75,1093.25,1093.50,293,704,997.00
01/05/2005,11:47,1093.50,1093.50,1093.00,1093.25,968,575,1543.00
01/05/2005,11:48,1093.50,1094.00,1093.25,1093.75,1036,192,1228.00
01/05/2005,11:49,1093.75,1094.00,1093.50,1093.50,72,411,483.00
01/05/2005,11:50,1093.50,1093.75,1093.25,1093.50,90,118,208.00
01/05/2005,11:51,1093.75,1094.00,1093.25,1093.25,262,277,539.00
01/05/2005,11:52,1093.50,1094.00,1093.50,1093.75,456,223,679.00
01/05/2005,11:53,1094.00,1094.25,1093.75,1094.00,974,327,1301.00
01/05/2005,11:54,1094.00,1094.25,1093.75,1094.00,215,83,298.00
01/05/2005,11:55,1094.00,1095.00,1093.75,1094.75,5185,428,5613.00
01/05/2005,11:56,1095.00,1095.00,1094.75,1095.00,163,482,645.00
01/05/2005,11:57,1094.75,1095.75,1094.75,1095.25,3500,1084,4584.00
01/05/2005,11:58,1095.25,1095.50,1095.00,1095.00,286,856,1142.00
01/05/2005,11:59,1095.00,1095.75,1095.00,1095.25,1456,1750,3206.00
01/05/2005,12:00,1095.25,1095.50,1095.00,1095.25,1212,1431,2643.00
01/05/2005,12:01,1095.25,1096.00,1095.25,1095.50,2427,893,3320.00
01/05/2005,12:02,1095.50,1096.00,1095.25,1096.00,804,148,952.00
01/05/2005,12:03,1095.75,1096.25,1095.75,1096.00,1255,265,1520.00
01/05/2005,12:04,1096.00,1096.00,1095.75,1096.00,293,70,363.00
01/05/2005,12:05,1096.00,1096.50,1095.75,1096.50,2514,327,2841.00
01/05/2005,12:06,1096.50,1096.75,1096.25,1096.50,1415,1095,2510.00
01/05/2005,12:07,1096.25,1096.50,1096.00,1096.50,427,923,1350.00
01/05/2005,12:08,1096.50,1096.75,1096.25,1096.50,577,45,622.00
01/05/2005,12:09,1096.75,1097.25,1096.50,1097.00,2945,655,3600.00
01/05/2005,12:10,1096.75,1097.25,1096.75,1097.00,899,2248,3147.00
01/05/2005,12:11,1096.75,1097.00,1096.50,1096.50,825,1056,1881.00
01/05/2005,12:12,1096.50,1096.75,1096.50,1096.75,155,59,214.00
01/05/2005,12:13,1096.75,1096.75,1096.25,1096.25,372,844,1216.00
01/05/2005,12:14,1096.50,1097.00,1096.50,1096.75,561,301,862.00
01/05/2005,12:15,1096.75,1097.00,1096.75,1096.75,677,987,1664.00
01/05/2005,12:16,1096.50,1096.75,1096.50,1096.75,28,660,688.00
01/05/2005,12:17,1096.50,1097.00,1096.50,1097.00,403,277,680.00
01/05/2005,12:18,1097.00,1097.00,1096.75,1096.75,143,240,383.00
01/05/2005,12:19,1096.75,1097.00,1096.50,1096.50,19,423,442.00
01/05/2005,12:20,1096.50,1096.75,1096.50,1096.75,136,265,401.00
01/05/2005,12:21,1097.00,1097.75,1096.75,1097.25,3267,444,3711.00
01/05/2005,12:22,1097.25,1098.00,1097.25,1098.00,1765,998,2763.00
01/05/2005,12:23,1098.00,1098.50,1098.00,1098.50,2781,861,3642.00
01/05/2005,12:24,1098.75,1099.00,1098.25,1098.50,2424,1082,3506.00
01/05/2005,12:25,1098.50,1098.75,1098.50,1098.50,190,248,438.00
01/05/2005,12:26,1098.50,1099.00,1098.25,1098.25,816,1283,2099.00
01/05/2005,12:27,1098.25,1098.50,1098.25,1098.25,284,407,691.00
01/05/2005,12:28,1098.25,1098.50,1097.75,1098.00,384,1479,1863.00
01/05/2005,12:29,1097.75,1098.00,1097.75,1098.00,421,206,627.00
01/05/2005,12:30,1098.00,1098.75,1097.75,1098.50,2507,290,2797.00
01/05/2005,12:31,1098.75,1099.00,1098.50,1098.50,989,801,1790.00
01/05/2005,12:32,1098.50,1098.75,1098.50,1098.50,1265,167,1432.00
01/05/2005,12:33,1098.75,1099.25,1098.50,1099.00,2242,682,2924.00
01/05/2005,12:34,1099.00,1099.50,1098.75,1099.50,1357,441,1798.00
01/05/2005,12:35,1099.50,1099.75,1098.75,1099.50,1887,626,2513.00
01/05/2005,12:36,1099.75,1100.00,1099.25,1099.75,2879,521,3400.00
01/05/2005,12:37,1100.00,1100.25,1099.25,1099.50,1866,1422,3288.00
01/05/2005,12:38,1099.50,1100.00,1099.25,1099.50,1175,974,2149.00
01/05/2005,12:39,1099.50,1099.75,1099.00,1099.25,276,1132,1408.00
01/05/2005,12:40,1099.00,1099.25,1099.00,1099.00,46,679,725.00
01/05/2005,12:41,1099.25,1099.25,1098.75,1099.00,273,1037,1310.00
01/05/2005,12:42,1099.00,1099.00,1098.50,1098.50,428,952,1380.00
01/05/2005,12:43,1098.75,1098.75,1098.50,1098.75,894,78,972.00
01/05/2005,12:44,1098.75,1099.00,1098.50,1099.00,607,50,657.00
01/05/2005,12:45,1099.00,1099.00,1098.50,1098.50,92,426,518.00
01/05/2005,12:46,1098.75,1099.00,1098.75,1098.75,577,217,794.00
01/05/2005,12:47,1098.75,1099.00,1098.75,1098.75,91,75,166.00
01/05/2005,12:48,1098.75,1099.00,1098.50,1098.75,411,239,650.00
01/05/2005,12:49,1098.75,1099.00,1098.50,1099.00,296,286,582.00
01/05/2005,12:50,1099.00,1099.25,1098.75,1099.25,527,109,636.00
01/05/2005,12:51,1099.25,1099.25,1098.75,1099.00,29,458,487.00
01/05/2005,12:52,1099.00,1099.25,1098.75,1099.00,215,102,317.00
01/05/2005,12:53,1099.25,1099.25,1098.75,1099.00,761,545,1306.00
01/05/2005,12:54,1099.00,1099.00,1098.75,1099.00,225,90,315.00
01/05/2005,12:55,1099.00,1099.25,1098.75,1098.75,660,141,801.00
01/05/2005,12:56,1098.75,1099.00,1098.50,1098.50,22,1199,1221.00
01/05/2005,12:57,1098.50,1098.50,1097.75,1097.75,703,3079,3782.00
01/05/2005,12:58,1098.00,1098.00,1097.75,1097.75,187,1208,1395.00
01/05/2005,12:59,1097.75,1098.00,1097.75,1097.75,17,99,116.00
01/05/2005,13:00,1097.75,1098.00,1097.50,1097.75,347,414,761.00
01/05/2005,13:01,1098.00,1098.00,1097.75,1098.00,88,261,349.00
01/05/2005,13:02,1097.75,1098.00,1097.50,1097.50,20,1303,1323.00
01/05/2005,13:03,1097.50,1097.75,1097.25,1097.75,601,555,1156.00
01/05/2005,13:04,1097.50,1097.75,1097.50,1097.75,126,5,131.00
01/05/2005,13:05,1097.50,1098.00,1097.50,1098.00,506,8,514.00
01/05/2005,13:06,1097.75,1098.00,1097.50,1098.00,613,567,1180.00
01/05/2005,13:07,1098.00,1098.00,1097.75,1098.00,268,4,272.00
01/05/2005,13:08,1098.00,1098.25,1097.75,1098.00,365,445,810.00
01/05/2005,13:09,1098.25,1098.25,1098.00,1098.25,248,107,355.00
01/05/2005,13:10,1098.25,1098.50,1098.00,1098.50,1073,153,1226.00
01/05/2005,13:11,1098.25,1098.50,1098.00,1098.25,89,243,332.00
01/05/2005,13:12,1098.25,1098.25,1097.00,1097.00,785,2571,3356.00
01/05/2005,13:13,1097.25,1097.25,1096.50,1096.75,864,1449,2313.00
01/05/2005,13:14,1096.75,1097.50,1096.75,1097.50,1087,42,1129.00
01/05/2005,13:15,1097.50,1097.50,1097.00,1097.25,279,235,514.00
01/05/2005,13:16,1097.00,1097.25,1097.00,1097.00,65,87,152.00
01/05/2005,13:17,1097.00,1097.25,1096.75,1096.75,35,566,601.00
01/05/2005,13:18,1097.00,1097.00,1096.50,1096.75,260,781,1041.00
01/05/2005,13:19,1097.00,1097.00,1096.00,1096.25,442,1581,2023.00
01/05/2005,13:20,1096.25,1096.50,1096.25,1096.25,328,342,670.00
01/05/2005,13:21,1096.25,1096.50,1095.75,1095.75,149,1320,1469.00
01/05/2005,13:22,1096.00,1096.50,1095.50,1095.50,729,1715,2444.00
01/05/2005,13:23,1095.50,1096.00,1095.00,1095.75,2090,2868,4958.00
01/05/2005,13:24,1096.00,1096.00,1095.75,1096.00,1469,318,1787.00
01/05/2005,13:25,1095.75,1096.00,1095.75,1096.00,551,182,733.00
01/05/2005,13:26,1096.25,1096.75,1096.25,1096.50,1828,523,2351.00
01/05/2005,13:27,1096.50,1096.50,1096.25,1096.50,428,72,500.00
01/05/2005,13:28,1096.50,1096.75,1096.00,1096.00,198,724,922.00
01/05/2005,13:29,1096.00,1096.50,1096.00,1096.25,179,388,567.00
01/05/2005,13:30,1096.00,1096.75,1096.00,1096.50,237,38,275.00
01/05/2005,13:31,1096.50,1096.50,1096.25,1096.25,10,308,318.00
01/05/2005,13:32,1096.00,1096.50,1095.75,1096.50,1069,430,1499.00
01/05/2005,13:33,1096.50,1096.75,1096.25,1096.75,1504,213,1717.00
01/05/2005,13:34,1096.75,1097.00,1096.50,1096.75,1187,278,1465.00
01/05/2005,13:35,1097.00,1097.25,1096.75,1097.00,1083,305,1388.00
01/05/2005,13:36,1097.25,1097.25,1096.75,1096.75,29,854,883.00
01/05/2005,13:37,1096.75,1097.25,1096.50,1096.75,453,487,940.00
01/05/2005,13:38,1096.50,1097.25,1096.50,1097.00,1229,223,1452.00
01/05/2005,13:39,1097.00,1097.00,1096.75,1097.00,136,47,183.00
01/05/2005,13:40,1097.00,1097.25,1096.50,1096.75,236,315,551.00
01/05/2005,13:41,1097.00,1097.00,1096.50,1096.50,11,276,287.00
01/05/2005,13:42,1096.50,1096.50,1095.75,1096.50,1517,1869,3386.00
01/05/2005,13:43,1096.25,1096.50,1096.00,1096.00,115,204,319.00
01/05/2005,13:44,1096.25,1096.25,1095.50,1096.00,211,787,998.00
01/05/2005,13:45,1096.00,1096.25,1095.50,1095.50,159,599,758.00
01/05/2005,13:46,1095.75,1095.75,1095.50,1095.50,351,60,411.00
01/05/2005,13:47,1095.50,1095.75,1095.50,1095.75,818,18,836.00
01/05/2005,13:48,1096.00,1096.50,1095.75,1096.50,741,111,852.00
01/05/2005,13:49,1096.25,1096.50,1096.25,1096.25,291,189,480.00
01/05/2005,13:50,1096.50,1096.50,1095.75,1095.75,170,726,896.00
01/05/2005,13:51,1096.00,1096.25,1095.50,1095.75,346,412,758.00
01/05/2005,13:52,1095.50,1096.25,1095.50,1096.00,398,63,461.00
01/05/2005,13:53,1096.25,1096.25,1096.00,1096.25,116,161,277.00
01/05/2005,13:54,1096.00,1096.25,1096.00,1096.00,69,20,89.00
01/05/2005,13:55,1096.00,1096.00,1095.75,1096.00,213,777,990.00
01/05/2005,13:56,1096.25,1096.50,1095.75,1096.00,863,245,1108.00
01/05/2005,13:57,1096.00,1096.00,1095.25,1095.50,633,1481,2114.00
01/05/2005,13:58,1095.50,1095.75,1095.00,1095.25,451,752,1203.00
01/05/2005,13:59,1095.25,1095.75,1095.25,1095.50,1051,659,1710.00
01/05/2005,14:00,1095.25,1095.50,1094.25,1094.75,1851,2352,4203.00
01/05/2005,14:01,1094.75,1095.25,1094.50,1095.00,1438,1429,2867.00
01/05/2005,14:02,1095.00,1095.25,1094.50,1095.25,1260,1278,2538.00
01/05/2005,14:03,1095.25,1095.25,1094.50,1094.50,307,990,1297.00
01/05/2005,14:04,1094.75,1095.25,1094.50,1095.00,651,289,940.00
01/05/2005,14:05,1094.75,1095.00,1094.75,1094.75,42,94,136.00
01/05/2005,14:06,1095.00,1095.75,1094.75,1095.50,1754,446,2200.00
01/05/2005,14:07,1095.50,1095.75,1095.00,1095.25,498,520,1018.00
01/05/2005,14:08,1095.25,1095.50,1095.00,1095.00,34,136,170.00
01/05/2005,14:09,1095.00,1095.50,1094.75,1095.50,662,510,1172.00
01/05/2005,14:10,1095.50,1096.50,1095.00,1096.50,3687,1013,4700.00
01/05/2005,14:11,1096.50,1096.50,1096.00,1096.50,1372,1146,2518.00
01/05/2005,14:12,1096.25,1097.00,1096.25,1096.75,1551,331,1882.00
01/05/2005,14:13,1096.75,1098.00,1096.50,1097.50,4549,1439,5988.00
01/05/2005,14:14,1097.75,1097.75,1097.00,1097.25,284,908,1192.00
01/05/2005,14:15,1097.25,1097.25,1096.75,1097.00,538,468,1006.00
01/05/2005,14:16,1097.00,1097.75,1097.00,1097.50,2402,177,2579.00
01/05/2005,14:17,1097.50,1097.75,1097.00,1097.00,27,1369,1396.00
01/05/2005,14:18,1097.00,1097.50,1097.00,1097.00,1061,491,1552.00
01/05/2005,14:19,1097.25,1097.25,1096.75,1097.25,82,345,427.00
01/05/2005,14:20,1097.00,1097.25,1097.00,1097.00,10,464,474.00
01/05/2005,14:21,1097.00,1097.00,1096.25,1096.25,114,1150,1264.00
01/05/2005,14:22,1096.25,1096.25,1095.75,1095.75,236,1505,1741.00
01/05/2005,14:23,1096.00,1096.25,1095.75,1095.75,325,574,899.00
01/05/2005,14:24,1095.75,1096.25,1095.75,1096.00,384,43,427.00
01/05/2005,14:25,1096.00,1096.50,1096.00,1096.25,610,346,956.00
01/05/2005,14:26,1096.25,1096.25,1095.75,1095.75,64,894,958.00
01/05/2005,14:27,1096.00,1096.25,1095.75,1096.00,869,233,1102.00
01/05/2005,14:28,1096.00,1096.25,1095.00,1095.00,66,2797,2863.00
01/05/2005,14:29,1094.75,1095.00,1094.00,1094.50,1952,4000,5952.00
01/05/2005,14:30,1094.25,1094.75,1094.25,1094.50,622,826,1448.00
01/05/2005,14:31,1094.50,1094.50,1094.00,1094.00,474,1290,1764.00
01/05/2005,14:32,1094.00,1094.50,1093.75,1094.50,1109,554,1663.00
01/05/2005,14:33,1094.25,1094.75,1094.25,1094.75,631,183,814.00
01/05/2005,14:34,1094.75,1094.75,1094.25,1094.50,132,1203,1335.00
01/05/2005,14:35,1094.50,1094.50,1093.75,1094.00,1034,917,1951.00
01/05/2005,14:36,1094.00,1094.25,1093.50,1093.50,273,1410,1683.00
01/05/2005,14:37,1093.50,1094.25,1093.50,1093.75,1054,1542,2596.00
01/05/2005,14:38,1093.75,1094.00,1093.25,1094.00,803,820,1623.00
01/05/2005,14:39,1093.75,1094.00,1093.50,1093.50,126,750,876.00
01/05/2005,14:40,1093.50,1093.50,1092.50,1092.50,952,4148,5100.00
01/05/2005,14:41,1092.50,1093.00,1091.50,1092.00,2016,4100,6116.00
01/05/2005,14:42,1092.00,1092.25,1091.25,1092.00,1154,2464,3618.00
01/05/2005,14:43,1091.75,1092.00,1091.50,1092.00,1420,805,2225.00
01/05/2005,14:44,1092.25,1092.25,1091.75,1092.25,2975,1110,4085.00
01/05/2005,14:45,1092.50,1092.75,1092.25,1092.50,724,1246,1970.00
01/05/2005,14:46,1092.25,1092.50,1092.00,1092.50,1085,623,1708.00
01/05/2005,14:47,1092.50,1093.00,1092.25,1092.50,1582,591,2173.00
01/05/2005,14:48,1092.75,1093.25,1092.50,1093.25,1678,162,1840.00
01/05/2005,14:49,1093.25,1093.25,1092.50,1092.75,688,1446,2134.00
01/05/2005,14:50,1092.50,1093.00,1092.50,1092.50,155,762,917.00
01/05/2005,14:51,1092.75,1093.25,1092.50,1092.50,716,920,1636.00
01/05/2005,14:52,1092.75,1092.75,1092.25,1092.25,902,1046,1948.00
01/05/2005,14:53,1092.50,1092.50,1092.00,1092.25,87,2039,2126.00
01/05/2005,14:54,1092.00,1092.50,1091.75,1092.25,684,793,1477.00
01/05/2005,14:55,1092.25,1092.50,1091.75,1092.00,431,540,971.00
01/05/2005,14:56,1092.25,1092.25,1091.25,1091.50,885,2945,3830.00
01/05/2005,14:57,1091.50,1091.50,1090.75,1091.00,1883,2478,4361.00
01/05/2005,14:58,1091.00,1091.25,1090.75,1090.75,1643,1451,3094.00
01/05/2005,14:59,1091.00,1091.00,1090.50,1090.75,1941,3318,5259.00
01/05/2005,15:00,1090.50,1091.50,1090.50,1091.00,4292,4135,8427.00
01/05/2005,15:01,1090.75,1091.25,1090.00,1090.25,2471,4367,6838.00
01/05/2005,15:02,1090.50,1090.50,1089.50,1089.50,1150,3701,4851.00
01/05/2005,15:03,1089.50,1089.75,1089.00,1089.25,2456,4189,6645.00
01/05/2005,15:04,1089.25,1089.75,1089.25,1089.75,2366,1328,3694.00
01/05/2005,15:05,1089.75,1090.00,1089.50,1089.50,1623,446,2069.00
01/05/2005,15:06,1089.50,1090.25,1089.50,1090.00,3517,954,4471.00
01/05/2005,15:07,1090.00,1090.25,1089.50,1089.75,1433,1957,3390.00
01/05/2005,15:08,1089.75,1090.00,1089.50,1089.75,729,1116,1845.00
01/05/2005,15:09,1089.50,1089.75,1089.25,1089.50,313,1074,1387.00
01/05/2005,15:10,1089.50,1089.75,1089.00,1089.50,1758,1977,3735.00
01/05/2005,15:11,1089.50,1089.50,1088.50,1088.75,1710,2128,3838.00
01/05/2005,15:12,1088.75,1089.00,1088.50,1089.00,1764,532,2296.00
01/05/2005,15:13,1089.00,1089.25,1089.00,1089.00,260,1408,1668.00
01/05/2005,15:14,1089.00,1089.25,1088.75,1088.75,543,336,879.00
01/05/2005,15:15,1089.00,1089.00,1088.00,1088.00,2975,4705,7680.00
01/05/2005,15:16,1088.25,1088.25,1088.00,1088.00,1,5,6.00
01/05/2005,15:31,1088.50,1088.50,1088.25,1088.50,137,86,223.00
01/05/2005,15:32,1088.50,1088.50,1088.00,1088.00,3,226,229.00
01/05/2005,15:33,1088.00,1088.50,1088.00,1088.50,345,3,348.00
01/05/2005,15:34,1088.25,1088.50,1088.00,1088.25,159,53,212.00
01/05/2005,15:35,1088.25,1088.25,1088.00,1088.25,161,42,203.00
01/05/2005,15:36,1088.25,1088.50,1088.00,1088.25,100,19,119.00
01/05/2005,15:37,1088.25,1088.50,1088.25,1088.50,14,8,22.00
01/05/2005,15:38,1088.25,1088.50,1088.25,1088.25,50,3,53.00
01/05/2005,15:39,1088.50,1088.50,1088.25,1088.50,307,3,310.00
01/05/2005,15:40,1088.75,1088.75,1088.50,1088.50,163,106,269.00
01/05/2005,15:41,1088.50,1088.75,1088.50,1088.50,5,52,57.00
01/05/2005,15:42,1088.50,1088.75,1088.50,1088.50,1,23,24.00
01/05/2005,15:43,1088.75,1088.75,1088.75,1088.75,41,0,41.00
01/05/2005,15:44,1088.75,1088.75,1088.75,1088.75,15,0,15.00
01/05/2005,15:46,1088.75,1088.75,1088.50,1088.50,4,14,18.00
01/05/2005,15:47,1088.50,1088.75,1088.50,1088.75,2,4,6.00
01/05/2005,15:48,1088.50,1088.75,1088.50,1088.75,4,1,5.00
01/05/2005,15:49,1088.75,1088.75,1088.75,1088.75,75,0,75.00
01/05/2005,15:50,1088.75,1089.00,1088.75,1089.00,51,3,54.00
01/05/2005,15:51,1089.00,1089.00,1088.75,1088.75,1,86,87.00
01/05/2005,15:52,1088.75,1088.75,1088.75,1088.75,0,40,40.00
01/05/2005,15:53,1088.75,1088.75,1088.50,1088.75,5,11,16.00
01/05/2005,15:54,1088.50,1088.75,1088.50,1088.50,26,6,32.00
01/05/2005,15:55,1088.75,1088.75,1088.50,1088.75,10,3,13.00
01/05/2005,15:56,1088.75,1088.75,1088.75,1088.75,119,0,119.00
01/05/2005,15:58,1088.75,1088.75,1088.50,1088.50,3,100,103.00
01/05/2005,15:59,1088.50,1088.50,1088.50,1088.50,0,8,8.00
01/05/2005,16:00,1088.50,1088.75,1088.50,1088.75,152,5,157.00
01/05/2005,17:01,1088.75,1089.00,1088.75,1089.00,2,26,28.00
01/05/2005,17:02,1088.75,1088.75,1088.75,1088.75,0,3,3.00
01/05/2005,17:03,1089.00,1089.00,1089.00,1089.00,20,0,20.00
01/05/2005,17:04,1088.75,1089.00,1088.75,1088.75,2,56,58.00
01/05/2005,17:06,1088.75,1089.00,1088.75,1089.00,7,51,58.00
01/05/2005,17:07,1089.00,1089.00,1089.00,1089.00,1,0,1.00
01/05/2005,17:08,1089.00,1089.00,1088.75,1088.75,1,11,12.00
01/05/2005,17:09,1089.00,1089.00,1088.75,1088.75,15,4,19.00
01/05/2005,17:10,1089.00,1089.00,1089.00,1089.00,10,0,10.00
01/05/2005,17:11,1089.00,1089.00,1089.00,1089.00,1,0,1.00
01/05/2005,17:12,1088.75,1089.00,1088.75,1089.00,1,4,5.00
01/05/2005,17:13,1089.00,1089.00,1089.00,1089.00,2,0,2.00
01/05/2005,17:15,1088.75,1089.00,1088.75,1089.00,140,2,142.00
01/05/2005,17:16,1089.00,1089.25,1089.00,1089.00,3,1,4.00
01/05/2005,17:17,1089.00,1089.25,1089.00,1089.00,2,11,13.00
01/05/2005,17:18,1089.00,1089.00,1089.00,1089.00,0,8,8.00
01/05/2005,17:19,1089.25,1089.25,1089.00,1089.00,3,2,5.00
01/05/2005,17:21,1089.00,1089.00,1089.00,1089.00,0,1,1.00
01/05/2005,17:23,1089.00,1089.00,1089.00,1089.00,0,16,16.00
01/05/2005,17:25,1089.00,1089.00,1089.00,1089.00,0,4,4.00
01/05/2005,17:27,1089.00,1089.00,1089.00,1089.00,0,7,7.00
01/05/2005,17:28,1089.00,1089.00,1089.00,1089.00,0,5,5.00
01/05/2005,17:30,1089.00,1089.00,1089.00,1089.00,0,1,1.00
01/05/2005,17:33,1089.25,1089.25,1089.00,1089.00,4,1,5.00
01/05/2005,17:35,1089.25,1089.25,1089.25,1089.25,10,0,10.00
01/05/2005,17:36,1089.25,1089.25,1089.00,1089.00,60,1,61.00
01/05/2005,17:37,1089.25,1089.25,1089.25,1089.25,67,0,67.00
01/05/2005,17:39,1089.25,1089.25,1089.25,1089.25,1,0,1.00
01/05/2005,17:42,1089.00,1089.00,1089.00,1089.00,0,50,50.00
01/05/2005,17:43,1089.25,1089.25,1089.25,1089.25,4,0,4.00
01/05/2005,17:45,1089.25,1089.25,1089.25,1089.25,2,0,2.00
01/05/2005,17:46,1089.00,1089.25,1089.00,1089.25,5,5,10.00
01/05/2005,17:47,1089.00,1089.00,1089.00,1089.00,0,1,1.00
01/05/2005,17:48,1089.25,1089.25,1089.00,1089.25,99,1,100.00
01/05/2005,17:50,1089.50,1089.50,1089.50,1089.50,2,0,2.00
01/05/2005,17:52,1089.25,1089.25,1089.25,1089.25,0,1,1.00
01/05/2005,17:55,1089.50,1089.50,1089.50,1089.50,4,0,4.00
01/05/2005,17:57,1089.50,1089.50,1089.25,1089.25,1,1,2.00
01/05/2005,18:00,1089.50,1089.50,1089.50,1089.50,1,0,1.00
01/05/2005,18:02,1089.25,1089.25,1089.25,1089.25,0,15,15.00
01/05/2005,18:03,1089.25,1089.50,1089.25,1089.50,14,6,20.00
01/05/2005,18:05,1089.50,1089.50,1089.50,1089.50,1,0,1.00
01/05/2005,18:07,1089.50,1089.50,1089.50,1089.50,52,0,52.00
01/05/2005,18:08,1089.50,1089.75,1089.50,1089.75,7,0,7.00
01/05/2005,18:09,1089.75,1089.75,1089.75,1089.75,6,0,6.00
01/05/2005,18:10,1089.75,1089.75,1089.75,1089.75,5,0,5.00
01/05/2005,18:11,1089.50,1089.50,1089.50,1089.50,0,2,2.00
01/05/2005,18:12,1089.50,1089.50,1089.50,1089.50,0,13,13.00
01/05/2005,18:13,1089.50,1089.50,1089.50,1089.50,0,3,3.00
01/05/2005,18:14,1089.75,1089.75,1089.50,1089.50,2,15,17.00
01/05/2005,18:15,1089.75,1089.75,1089.75,1089.75,50,0,50.00
01/05/2005,18:17,1089.75,1089.75,1089.75,1089.75,1,0,1.00
01/05/2005,18:19,1089.75,1089.75,1089.75,1089.75,2,0,2.00
01/05/2005,18:20,1089.75,1089.75,1089.75,1089.75,1,0,1.00
01/05/2005,18:21,1089.75,1089.75,1089.75,1089.75,2,0,2.00
01/05/2005,18:23,1089.75,1089.75,1089.75,1089.75,38,0,38.00
01/05/2005,18:24,1089.75,1089.75,1089.75,1089.75,2,0,2.00
01/05/2005,18:27,1089.50,1089.75,1089.50,1089.75,1,1,2.00
01/05/2005,18:28,1089.75,1089.75,1089.75,1089.75,1,0,1.00
01/05/2005,18:29,1089.75,1090.00,1089.75,1090.00,6,0,6.00
01/05/2005,18:31,1089.75,1090.00,1089.75,1090.00,15,2,17.00
01/05/2005,18:32,1089.75,1089.75,1089.75,1089.75,0,2,2.00
01/05/2005,18:33,1089.75,1089.75,1089.75,1089.75,0,11,11.00
01/05/2005,18:34,1090.00,1090.00,1090.00,1090.00,2,0,2.00
01/05/2005,18:35,1089.75,1089.75,1089.75,1089.75,0,1,1.00
01/05/2005,18:36,1089.75,1089.75,1089.75,1089.75,0,5,5.00
01/05/2005,18:37,1090.00,1090.00,1090.00,1090.00,5,0,5.00
01/05/2005,18:38,1089.75,1089.75,1089.75,1089.75,0,1,1.00
01/05/2005,18:39,1089.75,1089.75,1089.75,1089.75,0,16,16.00
01/05/2005,18:40,1089.75,1090.00,1089.75,1090.00,1,2,3.00
01/05/2005,18:43,1090.00,1090.00,1090.00,1090.00,5,0,5.00
01/05/2005,18:44,1089.75,1089.75,1089.75,1089.75,0,1,1.00
01/05/2005,18:45,1090.00,1090.00,1090.00,1090.00,3,0,3.00
01/05/2005,18:46,1089.75,1089.75,1089.75,1089.75,0,5,5.00
01/05/2005,18:47,1089.75,1089.75,1089.75,1089.75,0,9,9.00
01/05/2005,18:48,1089.75,1089.75,1089.75,1089.75,0,2,2.00
01/05/2005,18:49,1089.75,1089.75,1089.75,1089.75,0,1,1.00
01/05/2005,18:50,1089.50,1089.50,1089.50,1089.50,0,10,10.00
01/05/2005,18:56,1089.75,1089.75,1089.75,1089.75,6,0,6.00
01/05/2005,18:57,1089.75,1089.75,1089.75,1089.75,2,0,2.00
01/05/2005,18:59,1089.75,1089.75,1089.75,1089.75,13,0,13.00
01/05/2005,19:00,1089.75,1089.75,1089.75,1089.75,40,0,40.00
01/05/2005,19:02,1089.50,1089.75,1089.50,1089.75,5,1,6.00
01/05/2005,19:03,1089.75,1089.75,1089.75,1089.75,17,0,17.00
01/05/2005,19:04,1089.75,1089.75,1089.50,1089.50,1,3,4.00
01/05/2005,19:05,1089.50,1089.50,1089.50,1089.50,0,32,32.00
01/05/2005,19:06,1089.50,1089.75,1089.50,1089.50,1,34,35.00
01/05/2005,19:07,1089.75,1089.75,1089.50,1089.50,2,11,13.00
01/05/2005,19:09,1089.50,1089.50,1089.50,1089.50,0,1,1.00
01/05/2005,19:10,1089.50,1089.50,1089.50,1089.50,0,12,12.00
01/05/2005,19:11,1089.50,1089.50,1089.50,1089.50,0,22,22.00
01/05/2005,19:14,1089.25,1089.25,1089.25,1089.25,0,1,1.00
01/05/2005,19:15,1089.50,1089.50,1089.50,1089.50,3,0,3.00
01/05/2005,19:16,1089.50,1089.50,1089.50,1089.50,2,0,2.00
01/05/2005,19:18,1089.50,1089.50,1089.50,1089.50,46,0,46.00
01/05/2005,19:19,1089.50,1089.50,1089.50,1089.50,1,0,1.00
01/05/2005,19:20,1089.50,1089.50,1089.50,1089.50,3,0,3.00
01/05/2005,19:21,1089.50,1089.50,1089.50,1089.50,1,0,1.00
01/05/2005,19:22,1089.75,1089.75,1089.75,1089.75,2,0,2.00
01/05/2005,19:24,1089.50,1089.50,1089.50,1089.50,0,25,25.00
01/05/2005,19:25,1089.50,1089.50,1089.50,1089.50,0,55,55.00
01/05/2005,19:27,1089.25,1089.25,1089.25,1089.25,0,1,1.00
01/05/2005,19:28,1089.25,1089.50,1089.25,1089.50,1,1,2.00
01/05/2005,19:29,1089.50,1089.50,1089.50,1089.50,1,0,1.00
01/05/2005,19:30,1089.50,1089.50,1089.50,1089.50,2,0,2.00
01/05/2005,19:32,1089.50,1089.50,1089.50,1089.50,1,0,1.00
01/05/2005,19:36,1089.50,1089.50,1089.50,1089.50,2,0,2.00
01/05/2005,19:40,1089.50,1089.50,1089.25,1089.25,1,3,4.00
01/05/2005,19:44,1089.50,1089.50,1089.50,1089.50,10,0,10.00
01/05/2005,19:45,1089.50,1089.50,1089.50,1089.50,4,0,4.00
01/05/2005,19:47,1089.25,1089.25,1089.25,1089.25,0,2,2.00
01/05/2005,19:51,1089.50,1089.50,1089.50,1089.50,2,0,2.00
01/05/2005,19:54,1089.25,1089.25,1089.25,1089.25,0,1,1.00
01/05/2005,19:55,1089.50,1089.50,1089.50,1089.50,1,0,1.00
01/05/2005,19:56,1089.50,1089.50,1089.50,1089.50,1,0,1.00
01/05/2005,19:57,1089.50,1089.50,1089.50,1089.50,26,0,26.00
01/05/2005,19:59,1089.50,1089.50,1089.50,1089.50,6,0,6.00
01/05/2005,20:01,1089.50,1089.50,1089.50,1089.50,11,0,11.00
01/05/2005,20:02,1089.25,1089.25,1089.25,1089.25,0,1,1.00
01/05/2005,20:03,1089.50,1089.50,1089.50,1089.50,24,0,24.00
01/05/2005,20:04,1089.50,1089.50,1089.50,1089.50,5,0,5.00
01/05/2005,20:05,1089.50,1089.50,1089.50,1089.50,38,0,38.00
01/05/2005,20:06,1089.50,1089.50,1089.50,1089.50,4,0,4.00
01/05/2005,20:08,1089.50,1089.50,1089.50,1089.50,3,0,3.00
01/05/2005,20:09,1089.50,1089.50,1089.50,1089.50,3,0,3.00
01/05/2005,20:10,1089.50,1089.50,1089.50,1089.50,8,0,8.00
01/05/2005,20:11,1089.25,1089.25,1089.25,1089.25,0,10,10.00
01/05/2005,20:12,1089.25,1089.25,1089.25,1089.25,0,1,1.00
01/05/2005,20:15,1089.50,1089.50,1089.50,1089.50,1,0,1.00
01/05/2005,20:19,1089.50,1089.50,1089.50,1089.50,2,0,2.00
01/05/2005,20:20,1089.50,1089.50,1089.50,1089.50,1,0,1.00
01/05/2005,20:23,1089.50,1089.50,1089.25,1089.50,10,2,12.00
01/05/2005,20:25,1089.50,1089.50,1089.50,1089.50,1,0,1.00
01/05/2005,20:27,1089.50,1089.50,1089.50,1089.50,100,0,100.00
01/05/2005,20:28,1089.25,1089.25,1089.25,1089.25,0,4,4.00
01/05/2005,20:29,1089.50,1089.50,1089.50,1089.50,2,0,2.00
01/05/2005,20:33,1089.50,1089.50,1089.50,1089.50,1,0,1.00
01/05/2005,20:38,1089.50,1089.50,1089.50,1089.50,41,0,41.00
01/05/2005,20:39,1089.50,1089.50,1089.50,1089.50,5,0,5.00
01/05/2005,20:41,1089.25,1089.25,1089.25,1089.25,0,1,1.00
01/05/2005,20:42,1089.50,1089.50,1089.50,1089.50,20,0,20.00
01/05/2005,20:43,1089.50,1089.50,1089.50,1089.50,5,0,5.00
01/05/2005,20:44,1089.50,1089.50,1089.50,1089.50,1,0,1.00
01/05/2005,20:45,1089.50,1089.50,1089.50,1089.50,14,0,14.00
01/05/2005,20:46,1089.50,1089.50,1089.50,1089.50,1,0,1.00
01/05/2005,20:50,1089.25,1089.50,1089.25,1089.50,1,1,2.00
01/05/2005,20:52,1089.50,1089.75,1089.50,1089.50,40,1,41.00
01/05/2005,20:59,1089.50,1089.75,1089.50,1089.75,2,1,3.00
01/05/2005,21:00,1089.50,1089.50,1089.50,1089.50,0,1,1.00
01/05/2005,21:04,1089.75,1089.75,1089.75,1089.75,1,0,1.00
01/05/2005,21:06,1089.50,1089.50,1089.50,1089.50,0,3,3.00
01/05/2005,21:07,1089.50,1089.50,1089.50,1089.50,0,1,1.00
01/05/2005,21:09,1089.75,1089.75,1089.75,1089.75,2,0,2.00
01/05/2005,21:10,1089.75,1089.75,1089.75,1089.75,7,0,7.00
01/05/2005,21:15,1089.75,1089.75,1089.50,1089.50,7,1,8.00
01/05/2005,21:16,1089.75,1089.75,1089.75,1089.75,3,0,3.00
01/05/2005,21:17,1089.50,1089.50,1089.50,1089.50,0,1,1.00
01/05/2005,21:19,1089.75,1089.75,1089.75,1089.75,1,0,1.00
01/05/2005,21:22,1089.50,1089.50,1089.50,1089.50,0,10,10.00
01/05/2005,21:24,1089.75,1089.75,1089.75,1089.75,1,0,1.00
01/05/2005,21:25,1089.75,1089.75,1089.75,1089.75,1,0,1.00
01/05/2005,21:27,1089.75,1089.75,1089.75,1089.75,45,0,45.00
01/05/2005,21:28,1089.75,1089.75,1089.50,1089.50,1,1,2.00
01/05/2005,21:31,1089.50,1089.50,1089.50,1089.50,0,1,1.00
01/05/2005,21:36,1089.75,1089.75,1089.75,1089.75,1,0,1.00
01/05/2005,21:38,1089.75,1089.75,1089.75,1089.75,22,0,22.00
01/05/2005,21:39,1089.75,1089.75,1089.75,1089.75,2,0,2.00
01/05/2005,21:42,1090.00,1090.00,1090.00,1090.00,2,0,2.00
01/05/2005,21:43,1089.75,1089.75,1089.75,1089.75,0,2,2.00
01/05/2005,21:44,1089.75,1089.75,1089.75,1089.75,0,10,10.00
01/05/2005,21:46,1090.00,1090.00,1089.75,1089.75,10,29,39.00
01/05/2005,21:48,1089.75,1089.75,1089.75,1089.75,0,23,23.00
01/05/2005,21:49,1089.75,1089.75,1089.75,1089.75,0,4,4.00
01/05/2005,21:50,1089.75,1089.75,1089.75,1089.75,0,13,13.00
01/05/2005,21:51,1089.75,1089.75,1089.75,1089.75,0,1,1.00
01/05/2005,21:52,1089.75,1089.75,1089.75,1089.75,0,21,21.00
01/05/2005,21:53,1089.75,1090.00,1089.75,1090.00,1,1,2.00
01/05/2005,21:54,1089.75,1089.75,1089.75,1089.75,0,8,8.00
01/05/2005,21:55,1089.75,1089.75,1089.75,1089.75,0,2,2.00
01/05/2005,21:56,1089.50,1089.75,1089.50,1089.75,1,2,3.00
01/05/2005,21:59,1089.75,1089.75,1089.75,1089.75,1,0,1.00
01/05/2005,22:00,1089.75,1089.75,1089.75,1089.75,24,0,24.00
01/05/2005,22:01,1090.00,1090.00,1090.00,1090.00,85,0,85.00
01/05/2005,22:03,1090.00,1090.00,1090.00,1090.00,6,0,6.00
01/05/2005,22:04,1090.00,1090.00,1090.00,1090.00,10,0,10.00
01/05/2005,22:07,1090.00,1090.00,1090.00,1090.00,7,0,7.00
01/05/2005,22:08,1090.00,1090.00,1090.00,1090.00,24,0,24.00
01/05/2005,22:09,1090.00,1090.00,1090.00,1090.00,8,0,8.00
01/05/2005,22:11,1090.00,1090.25,1090.00,1090.25,13,0,13.00
01/05/2005,22:12,1090.00,1090.00,1089.75,1090.00,2,12,14.00
01/05/2005,22:13,1090.00,1090.00,1090.00,1090.00,3,0,3.00
01/05/2005,22:14,1090.00,1090.00,1090.00,1090.00,20,0,20.00
01/05/2005,22:15,1090.25,1090.25,1090.00,1090.00,1,10,11.00
01/05/2005,22:16,1089.75,1090.00,1089.75,1090.00,2,1,3.00
01/05/2005,22:17,1090.00,1090.00,1090.00,1090.00,3,0,3.00
01/05/2005,22:18,1090.25,1090.25,1090.25,1090.25,2,0,2.00
01/05/2005,22:19,1090.25,1090.25,1090.25,1090.25,7,0,7.00
01/05/2005,22:20,1090.00,1090.00,1090.00,1090.00,0,2,2.00
01/05/2005,22:23,1090.00,1090.00,1090.00,1090.00,0,1,1.00
01/05/2005,22:24,1090.00,1090.00,1090.00,1090.00,0,1,1.00
01/05/2005,22:27,1090.25,1090.25,1090.25,1090.25,1,0,1.00
01/05/2005,22:29,1090.00,1090.00,1090.00,1090.00,0,3,3.00
01/05/2005,22:30,1090.00,1090.00,1090.00,1090.00,0,1,1.00
01/05/2005,22:31,1090.25,1090.25,1090.25,1090.25,2,0,2.00
01/05/2005,22:36,1090.00,1090.00,1090.00,1090.00,0,12,12.00
01/05/2005,22:37,1090.00,1090.00,1090.00,1090.00,0,10,10.00
01/05/2005,22:38,1090.00,1090.00,1090.00,1090.00,0,1,1.00
01/05/2005,22:39,1090.00,1090.00,1090.00,1090.00,0,6,6.00
01/05/2005,22:41,1090.00,1090.00,1090.00,1090.00,0,2,2.00
01/05/2005,22:42,1090.00,1090.00,1090.00,1090.00,0,17,17.00
01/05/2005,22:46,1090.00,1090.00,1090.00,1090.00,0,10,10.00
01/05/2005,22:49,1090.00,1090.00,1090.00,1090.00,0,3,3.00
01/05/2005,22:52,1090.25,1090.25,1090.25,1090.25,2,0,2.00
01/05/2005,22:56,1090.25,1090.25,1090.00,1090.00,1,6,7.00
01/05/2005,23:02,1090.25,1090.25,1090.25,1090.25,15,0,15.00
01/05/2005,23:05,1090.25,1090.25,1090.25,1090.25,1,0,1.00
01/05/2005,23:06,1090.25,1090.25,1090.25,1090.25,22,0,22.00
01/05/2005,23:07,1090.00,1090.00,1090.00,1090.00,0,1,1.00
01/05/2005,23:08,1090.00,1090.00,1090.00,1090.00,0,1,1.00
01/05/2005,23:09,1090.00,1090.00,1090.00,1090.00,0,6,6.00
01/05/2005,23:11,1090.00,1090.00,1090.00,1090.00,0,71,71.00
01/05/2005,23:12,1090.00,1090.00,1090.00,1090.00,0,64,64.00
01/05/2005,23:13,1090.25,1090.25,1090.00,1090.00,7,6,13.00
01/05/2005,23:15,1090.00,1090.00,1090.00,1090.00,0,2,2.00
01/05/2005,23:21,1090.00,1090.00,1090.00,1090.00,0,9,9.00
01/05/2005,23:28,1090.00,1090.00,1090.00,1090.00,0,1,1.00
01/05/2005,23:31,1090.00,1090.00,1090.00,1090.00,0,32,32.00
01/05/2005,23:32,1090.00,1090.00,1090.00,1090.00,0,32,32.00
01/05/2005,23:33,1090.00,1090.00,1090.00,1090.00,0,1,1.00
01/05/2005,23:42,1090.00,1090.00,1090.00,1090.00,0,5,5.00
01/05/2005,23:43,1090.00,1090.00,1090.00,1090.00,0,5,5.00
01/05/2005,23:48,1090.00,1090.00,1090.00,1090.00,0,7,7.00
01/05/2005,23:49,1090.00,1090.00,1090.00,1090.00,0,3,3.00
01/05/2005,23:50,1090.00,1090.00,1090.00,1090.00,0,1,1.00
01/05/2005,23:51,1090.00,1090.00,1090.00,1090.00,0,1,1.00
01/05/2005,23:52,1089.75,1089.75,1089.75,1089.75,0,40,40.00
01/05/2005,23:55,1089.75,1089.75,1089.75,1089.75,0,1,1.00
01/05/2005,23:58,1090.00,1090.00,1090.00,1090.00,1,0,1.00
01/05/2005,23:59,1089.75,1089.75,1089.75,1089.75,0,6,6.00
01/06/2005,00:06,1090.00,1090.00,1090.00,1090.00,1,0,1.00
01/06/2005,00:08,1090.00,1090.00,1090.00,1090.00,1,0,1.00
01/06/2005,00:14,1090.00,1090.00,1089.75,1089.75,1,2,3.00
01/06/2005,00:18,1090.00,1090.00,1090.00,1090.00,4,0,4.00
01/06/2005,00:20,1090.00,1090.00,1090.00,1090.00,2,0,2.00
01/06/2005,00:26,1089.75,1089.75,1089.75,1089.75,0,1,1.00
01/06/2005,00:27,1089.75,1089.75,1089.75,1089.75,0,1,1.00
01/06/2005,00:29,1089.75,1089.75,1089.75,1089.75,0,5,5.00
01/06/2005,00:30,1089.75,1089.75,1089.75,1089.75,0,10,10.00
01/06/2005,00:31,1090.00,1090.00,1090.00,1090.00,1,0,1.00
01/06/2005,00:35,1090.00,1090.00,1089.75,1089.75,8,2,10.00
01/06/2005,00:36,1089.75,1089.75,1089.75,1089.75,0,1,1.00
01/06/2005,00:37,1089.75,1089.75,1089.75,1089.75,0,1,1.00
01/06/2005,00:38,1089.75,1089.75,1089.75,1089.75,0,1,1.00
01/06/2005,00:44,1090.00,1090.00,1090.00,1090.00,5,0,5.00
01/06/2005,00:48,1090.00,1090.00,1090.00,1090.00,3,0,3.00
01/06/2005,01:02,1090.00,1090.00,1090.00,1090.00,2,0,2.00
01/06/2005,01:03,1089.75,1089.75,1089.75,1089.75,0,23,23.00
01/06/2005,01:08,1089.75,1089.75,1089.75,1089.75,0,20,20.00
01/06/2005,01:11,1089.75,1089.75,1089.75,1089.75,0,5,5.00
01/06/2005,01:14,1089.50,1089.50,1089.50,1089.50,0,1,1.00
01/06/2005,01:15,1089.75,1089.75,1089.75,1089.75,1,0,1.00
01/06/2005,01:21,1090.00,1090.00,1090.00,1090.00,3,0,3.00
01/06/2005,01:23,1090.00,1090.00,1090.00,1090.00,1,0,1.00
01/06/2005,01:24,1089.75,1089.75,1089.75,1089.75,0,5,5.00
01/06/2005,01:27,1089.75,1089.75,1089.75,1089.75,0,1,1.00
01/06/2005,01:28,1089.75,1089.75,1089.75,1089.75,0,1,1.00
01/06/2005,01:30,1090.00,1090.00,1090.00,1090.00,2,0,2.00
01/06/2005,01:31,1090.00,1090.00,1090.00,1090.00,10,0,10.00
01/06/2005,01:32,1090.00,1090.25,1090.00,1090.25,4,0,4.00
01/06/2005,01:33,1090.00,1090.00,1090.00,1090.00,0,1,1.00
01/06/2005,01:34,1090.00,1090.00,1090.00,1090.00,0,1,1.00
01/06/2005,01:35,1090.00,1090.00,1090.00,1090.00,0,1,1.00
01/06/2005,01:36,1090.00,1090.00,1089.75,1089.75,0,13,13.00
01/06/2005,01:37,1090.00,1090.00,1090.00,1090.00,7,0,7.00
01/06/2005,01:38,1090.00,1090.00,1090.00,1090.00,14,0,14.00
01/06/2005,01:40,1090.00,1090.00,1090.00,1090.00,9,0,9.00
01/06/2005,01:41,1090.00,1090.00,1090.00,1090.00,1,0,1.00
01/06/2005,01:44,1090.00,1090.00,1090.00,1090.00,20,0,20.00
01/06/2005,01:47,1090.00,1090.00,1089.75,1089.75,30,16,46.00
01/06/2005,01:50,1089.75,1089.75,1089.50,1089.50,0,23,23.00
01/06/2005,01:52,1089.75,1089.75,1089.75,1089.75,43,0,43.00
01/06/2005,01:54,1089.75,1089.75,1089.75,1089.75,35,0,35.00
01/06/2005,01:55,1089.75,1089.75,1089.75,1089.75,90,0,90.00
01/06/2005,01:56,1089.75,1089.75,1089.75,1089.75,4,0,4.00
01/06/2005,01:59,1089.75,1089.75,1089.75,1089.75,44,0,44.00
01/06/2005,02:00,1089.75,1089.75,1089.75,1089.75,17,0,17.00
01/06/2005,02:01,1089.75,1090.00,1089.50,1090.00,23,15,38.00
01/06/2005,02:02,1090.00,1090.00,1090.00,1090.00,48,0,48.00
01/06/2005,02:03,1090.25,1090.25,1090.00,1090.00,6,22,28.00
01/06/2005,02:04,1090.00,1090.00,1090.00,1090.00,0,16,16.00
01/06/2005,02:05,1090.00,1090.00,1090.00,1090.00,0,5,5.00
01/06/2005,02:06,1090.00,1090.00,1089.75,1089.75,0,50,50.00
01/06/2005,02:07,1090.00,1090.00,1090.00,1090.00,21,0,21.00
01/06/2005,02:08,1090.25,1090.25,1090.25,1090.25,5,0,5.00
01/06/2005,02:09,1090.25,1090.50,1090.25,1090.50,96,0,96.00
01/06/2005,02:10,1090.50,1090.50,1090.25,1090.25,1,34,35.00
01/06/2005,02:11,1090.25,1090.25,1090.25,1090.25,0,1,1.00
01/06/2005,02:12,1090.25,1090.25,1090.25,1090.25,0,55,55.00
01/06/2005,02:13,1090.25,1090.25,1090.25,1090.25,0,55,55.00
01/06/2005,02:14,1090.25,1090.25,1090.25,1090.25,0,5,5.00
01/06/2005,02:15,1090.50,1090.50,1090.50,1090.50,37,0,37.00
01/06/2005,02:16,1090.50,1090.75,1090.50,1090.75,154,1,155.00
01/06/2005,02:17,1090.50,1090.75,1090.50,1090.75,5,2,7.00
01/06/2005,02:18,1090.75,1090.75,1090.75,1090.75,2,0,2.00
01/06/2005,02:20,1090.75,1090.75,1090.75,1090.75,5,0,5.00
01/06/2005,02:21,1090.50,1090.50,1090.50,1090.50,0,15,15.00
01/06/2005,02:22,1090.50,1090.75,1090.50,1090.75,44,171,215.00
01/06/2005,02:23,1090.50,1090.50,1090.50,1090.50,0,26,26.00
01/06/2005,02:24,1090.50,1090.50,1090.50,1090.50,0,6,6.00
01/06/2005,02:25,1090.50,1090.75,1090.50,1090.50,3,9,12.00
01/06/2005,02:26,1090.50,1090.50,1090.50,1090.50,0,40,40.00
01/06/2005,02:30,1090.75,1090.75,1090.50,1090.50,30,60,90.00
01/06/2005,02:31,1090.75,1090.75,1090.50,1090.50,21,17,38.00
01/06/2005,02:32,1090.50,1090.50,1090.50,1090.50,0,14,14.00
01/06/2005,02:33,1090.50,1090.75,1090.50,1090.50,1,13,14.00
01/06/2005,02:34,1090.50,1090.50,1090.25,1090.50,28,66,94.00
01/06/2005,02:35,1090.25,1090.25,1090.25,1090.25,0,98,98.00
01/06/2005,02:36,1090.25,1090.25,1090.25,1090.25,0,15,15.00
01/06/2005,02:37,1090.25,1090.25,1090.25,1090.25,0,10,10.00
01/06/2005,02:38,1090.25,1090.25,1090.25,1090.25,0,48,48.00
01/06/2005,02:39,1090.25,1090.25,1090.25,1090.25,0,8,8.00
01/06/2005,02:40,1090.25,1090.25,1090.25,1090.25,0,7,7.00
01/06/2005,02:43,1090.25,1090.25,1090.25,1090.25,0,6,6.00
01/06/2005,02:44,1090.25,1090.25,1090.00,1090.00,0,22,22.00
01/06/2005,02:45,1090.25,1090.25,1090.25,1090.25,57,0,57.00
01/06/2005,02:46,1090.00,1090.00,1090.00,1090.00,0,48,48.00
01/06/2005,02:47,1090.00,1090.00,1090.00,1090.00,0,10,10.00
01/06/2005,02:48,1090.00,1090.00,1090.00,1090.00,0,3,3.00
01/06/2005,02:50,1090.00,1090.00,1090.00,1090.00,0,49,49.00
01/06/2005,02:51,1090.00,1090.25,1090.00,1090.25,63,6,69.00
01/06/2005,02:52,1090.25,1090.25,1090.25,1090.25,43,0,43.00
01/06/2005,02:53,1090.00,1090.25,1090.00,1090.25,70,3,73.00
01/06/2005,02:54,1090.25,1090.25,1090.25,1090.25,92,0,92.00
01/06/2005,02:55,1090.00,1090.25,1090.00,1090.25,7,1,8.00
01/06/2005,02:56,1090.25,1090.25,1090.25,1090.25,16,0,16.00
01/06/2005,02:57,1090.25,1090.25,1090.25,1090.25,70,0,70.00
01/06/2005,02:58,1090.25,1090.25,1090.25,1090.25,6,0,6.00
01/06/2005,02:59,1090.25,1090.25,1090.00,1090.00,4,5,9.00
01/06/2005,03:01,1090.25,1090.50,1090.25,1090.25,160,39,199.00
01/06/2005,03:02,1090.50,1090.50,1090.50,1090.50,102,0,102.00
01/06/2005,03:03,1090.50,1090.50,1090.50,1090.50,43,0,43.00
01/06/2005,03:04,1090.50,1090.50,1090.25,1090.25,2,12,14.00
01/06/2005,03:05,1090.50,1090.50,1090.50,1090.50,129,0,129.00
01/06/2005,03:07,1090.50,1090.50,1090.50,1090.50,115,0,115.00
01/06/2005,03:08,1090.50,1091.00,1090.50,1090.75,395,14,409.00
01/06/2005,03:09,1090.75,1091.00,1090.75,1090.75,50,212,262.00
01/06/2005,03:10,1090.75,1091.25,1090.75,1091.00,325,72,397.00
01/06/2005,03:11,1091.00,1091.00,1091.00,1091.00,0,10,10.00
01/06/2005,03:12,1091.25,1091.25,1090.75,1091.00,120,102,222.00
01/06/2005,03:13,1091.00,1091.25,1091.00,1091.00,24,103,127.00
01/06/2005,03:14,1091.00,1091.00,1091.00,1091.00,0,1,1.00
01/06/2005,03:15,1091.00,1091.00,1091.00,1091.00,0,14,14.00
01/06/2005,03:17,1091.25,1091.25,1091.00,1091.25,4,2,6.00
01/06/2005,03:18,1091.00,1091.00,1091.00,1091.00,0,59,59.00
01/06/2005,03:19,1091.00,1091.00,1090.75,1090.75,0,53,53.00
01/06/2005,03:20,1090.75,1090.75,1090.75,1090.75,0,18,18.00
01/06/2005,03:22,1090.75,1090.75,1090.75,1090.75,0,6,6.00
01/06/2005,03:23,1090.75,1091.00,1090.75,1091.00,21,62,83.00
01/06/2005,03:24,1091.00,1091.00,1091.00,1091.00,42,0,42.00
01/06/2005,03:25,1091.00,1091.25,1091.00,1091.00,15,82,97.00
01/06/2005,03:26,1091.00,1091.00,1090.75,1091.00,34,22,56.00
01/06/2005,03:27,1091.00,1091.25,1091.00,1091.25,12,0,12.00
01/06/2005,03:28,1091.00,1091.00,1091.00,1091.00,0,77,77.00
01/06/2005,03:29,1091.00,1091.00,1091.00,1091.00,0,1,1.00
01/06/2005,03:30,1091.25,1091.50,1091.25,1091.25,372,38,410.00
01/06/2005,03:31,1091.25,1091.25,1091.25,1091.25,0,31,31.00
01/06/2005,03:32,1091.25,1091.25,1091.25,1091.25,0,177,177.00
01/06/2005,03:33,1091.00,1091.25,1090.75,1091.25,171,12,183.00
01/06/2005,03:34,1091.25,1091.25,1091.25,1091.25,14,0,14.00
01/06/2005,03:35,1091.25,1091.25,1091.25,1091.25,7,0,7.00
01/06/2005,03:36,1091.25,1091.50,1091.25,1091.25,76,1,77.00
01/06/2005,03:37,1091.25,1091.50,1091.25,1091.50,86,1,87.00
01/06/2005,03:38,1091.75,1091.75,1091.50,1091.50,102,6,108.00
01/06/2005,03:39,1091.75,1091.75,1091.75,1091.75,2,0,2.00
01/06/2005,03:40,1091.75,1091.75,1091.75,1091.75,1,0,1.00
01/06/2005,03:41,1091.75,1091.75,1091.75,1091.75,12,0,12.00
01/06/2005,03:42,1091.50,1091.50,1091.50,1091.50,0,8,8.00
01/06/2005,03:43,1091.50,1091.50,1091.50,1091.50,0,36,36.00
01/06/2005,03:44,1091.75,1091.75,1091.75,1091.75,4,0,4.00
01/06/2005,03:45,1091.50,1091.50,1091.50,1091.50,0,5,5.00
01/06/2005,03:46,1091.75,1091.75,1091.75,1091.75,102,0,102.00
01/06/2005,03:47,1091.75,1091.75,1091.75,1091.75,3,0,3.00
01/06/2005,03:48,1091.75,1092.00,1091.75,1092.00,46,0,46.00
01/06/2005,03:49,1091.75,1092.00,1091.75,1092.00,1,25,26.00
01/06/2005,03:50,1092.00,1092.25,1092.00,1092.25,209,0,209.00
01/06/2005,03:51,1092.00,1092.00,1092.00,1092.00,0,40,40.00
01/06/2005,03:52,1092.00,1092.00,1092.00,1092.00,0,45,45.00
01/06/2005,03:53,1092.00,1092.00,1091.75,1092.00,18,18,36.00
01/06/2005,03:54,1092.00,1092.00,1092.00,1092.00,54,0,54.00
01/06/2005,03:55,1092.00,1092.00,1091.75,1091.75,5,3,8.00
01/06/2005,03:56,1091.75,1092.00,1091.75,1092.00,11,101,112.00
01/06/2005,03:58,1092.00,1092.00,1092.00,1092.00,20,0,20.00
01/06/2005,03:59,1091.75,1091.75,1091.75,1091.75,0,90,90.00
01/06/2005,04:00,1091.75,1091.75,1091.50,1091.75,41,50,91.00
01/06/2005,04:01,1091.75,1092.00,1091.75,1091.75,39,36,75.00
01/06/2005,04:02,1091.75,1091.75,1091.75,1091.75,0,4,4.00
01/06/2005,04:03,1091.75,1091.75,1091.75,1091.75,0,53,53.00
01/06/2005,04:04,1091.75,1091.75,1091.75,1091.75,0,11,11.00
01/06/2005,04:05,1091.75,1091.75,1091.75,1091.75,0,21,21.00
01/06/2005,04:06,1091.75,1091.75,1091.75,1091.75,0,3,3.00
01/06/2005,04:08,1091.75,1091.75,1091.75,1091.75,0,37,37.00
01/06/2005,04:09,1091.75,1091.75,1091.75,1091.75,0,10,10.00
01/06/2005,04:10,1091.75,1091.75,1091.75,1091.75,0,10,10.00
01/06/2005,04:11,1091.75,1091.75,1091.75,1091.75,0,2,2.00
01/06/2005,04:12,1091.75,1091.75,1091.75,1091.75,0,16,16.00
01/06/2005,04:13,1091.75,1091.75,1091.75,1091.75,0,10,10.00
01/06/2005,04:14,1091.75,1091.75,1091.75,1091.75,0,9,9.00
01/06/2005,04:15,1092.00,1092.00,1091.75,1091.75,72,28,100.00
01/06/2005,04:17,1092.00,1092.00,1092.00,1092.00,20,0,20.00
01/06/2005,04:18,1092.00,1092.00,1092.00,1092.00,13,0,13.00
01/06/2005,04:19,1092.25,1092.25,1092.25,1092.25,10,0,10.00
01/06/2005,04:20,1092.00,1092.25,1092.00,1092.00,1,2,3.00
01/06/2005,04:22,1092.00,1092.00,1092.00,1092.00,0,26,26.00
01/06/2005,04:23,1092.00,1092.25,1092.00,1092.00,1,55,56.00
01/06/2005,04:24,1092.00,1092.00,1092.00,1092.00,0,23,23.00
01/06/2005,04:25,1092.00,1092.00,1092.00,1092.00,0,5,5.00
01/06/2005,04:26,1092.00,1092.00,1092.00,1092.00,0,5,5.00
01/06/2005,04:28,1092.25,1092.50,1092.25,1092.50,334,6,340.00
01/06/2005,04:29,1092.50,1092.50,1092.50,1092.50,8,0,8.00
01/06/2005,04:31,1092.25,1092.25,1092.25,1092.25,0,120,120.00
01/06/2005,04:32,1092.25,1092.25,1092.25,1092.25,0,33,33.00
01/06/2005,04:33,1092.25,1092.50,1092.25,1092.50,52,3,55.00
01/06/2005,04:34,1092.50,1092.50,1092.50,1092.50,1,0,1.00
01/06/2005,04:35,1092.50,1092.50,1092.50,1092.50,90,0,90.00
01/06/2005,04:36,1092.25,1092.25,1092.25,1092.25,0,7,7.00
01/06/2005,04:37,1092.25,1092.50,1092.25,1092.50,19,1,20.00
01/06/2005,04:38,1092.50,1092.50,1092.50,1092.50,51,0,51.00
01/06/2005,04:39,1092.50,1092.50,1092.50,1092.50,8,0,8.00
01/06/2005,04:40,1092.50,1092.50,1092.50,1092.50,12,0,12.00
01/06/2005,04:41,1092.50,1092.50,1092.25,1092.50,39,2,41.00
01/06/2005,04:42,1092.50,1092.50,1092.25,1092.25,10,173,183.00
01/06/2005,04:43,1092.25,1092.25,1092.25,1092.25,0,3,3.00
01/06/2005,04:44,1092.25,1092.25,1092.25,1092.25,0,87,87.00
01/06/2005,04:45,1092.25,1092.25,1092.25,1092.25,0,26,26.00
01/06/2005,04:46,1092.25,1092.25,1092.25,1092.25,0,5,5.00
01/06/2005,04:47,1092.25,1092.25,1092.25,1092.25,0,1,1.00
01/06/2005,04:48,1092.25,1092.25,1092.25,1092.25,0,10,10.00
01/06/2005,04:49,1092.50,1092.50,1092.25,1092.25,5,1,6.00
01/06/2005,04:50,1092.25,1092.25,1092.25,1092.25,0,9,9.00
01/06/2005,04:51,1092.00,1092.00,1092.00,1092.00,0,1,1.00
01/06/2005,04:53,1092.25,1092.25,1092.25,1092.25,64,0,64.00
01/06/2005,04:54,1092.25,1092.25,1092.25,1092.25,19,0,19.00
01/06/2005,04:56,1092.25,1092.25,1092.25,1092.25,1,0,1.00
01/06/2005,04:57,1092.25,1092.25,1092.00,1092.00,1,5,6.00
01/06/2005,04:58,1092.25,1092.25,1092.25,1092.25,125,0,125.00
01/06/2005,04:59,1092.25,1092.25,1092.25,1092.25,2,0,2.00
01/06/2005,05:00,1092.00,1092.25,1092.00,1092.25,1,3,4.00
01/06/2005,05:02,1092.00,1092.00,1092.00,1092.00,0,122,122.00
01/06/2005,05:04,1091.75,1091.75,1091.25,1091.50,19,322,341.00
01/06/2005,05:05,1091.50,1091.50,1091.25,1091.25,18,2,20.00
01/06/2005,05:07,1091.25,1091.25,1091.25,1091.25,0,26,26.00
01/06/2005,05:08,1091.25,1091.25,1091.00,1091.25,3,66,69.00
01/06/2005,05:09,1091.00,1091.00,1091.00,1091.00,0,8,8.00
01/06/2005,05:10,1091.00,1091.00,1091.00,1091.00,0,19,19.00
01/06/2005,05:11,1091.00,1091.00,1090.75,1090.75,0,38,38.00
01/06/2005,05:12,1091.00,1091.00,1091.00,1091.00,15,0,15.00
01/06/2005,05:13,1090.75,1090.75,1090.75,1090.75,0,4,4.00
01/06/2005,05:14,1091.00,1091.00,1090.75,1090.75,56,1,57.00
01/06/2005,05:15,1090.75,1090.75,1090.75,1090.75,0,5,5.00
01/06/2005,05:20,1091.25,1091.25,1091.25,1091.25,38,0,38.00
01/06/2005,05:21,1091.50,1091.50,1091.25,1091.25,6,6,12.00
01/06/2005,05:23,1091.50,1091.50,1091.50,1091.50,2,0,2.00
01/06/2005,05:24,1091.25,1091.25,1091.25,1091.25,0,3,3.00
01/06/2005,05:27,1091.50,1091.50,1091.50,1091.50,5,0,5.00
01/06/2005,05:28,1091.50,1091.50,1091.50,1091.50,22,0,22.00
01/06/2005,05:29,1091.25,1091.25,1091.25,1091.25,0,1,1.00
01/06/2005,05:31,1091.50,1091.50,1091.50,1091.50,8,0,8.00
01/06/2005,05:33,1091.50,1091.50,1091.50,1091.50,6,0,6.00
01/06/2005,05:34,1091.50,1091.50,1091.50,1091.50,25,0,25.00
01/06/2005,05:35,1091.50,1091.75,1091.50,1091.50,114,18,132.00
01/06/2005,05:36,1091.75,1091.75,1091.50,1091.50,1,8,9.00
01/06/2005,05:38,1091.50,1091.50,1091.50,1091.50,0,9,9.00
01/06/2005,05:39,1091.50,1091.50,1091.50,1091.50,0,5,5.00
01/06/2005,05:40,1091.50,1091.50,1091.50,1091.50,0,10,10.00
01/06/2005,05:47,1091.50,1091.50,1091.50,1091.50,0,7,7.00
01/06/2005,05:49,1091.50,1091.50,1091.50,1091.50,0,1,1.00
01/06/2005,05:51,1091.75,1092.00,1091.75,1092.00,175,0,175.00
01/06/2005,05:52,1092.00,1092.00,1091.75,1091.75,10,1,11.00
01/06/2005,05:53,1091.75,1092.00,1091.75,1092.00,10,9,19.00
01/06/2005,05:54,1092.00,1092.25,1092.00,1092.25,138,0,138.00
01/06/2005,05:55,1092.00,1092.00,1092.00,1092.00,0,1,1.00
01/06/2005,05:57,1092.25,1092.25,1092.25,1092.25,1,0,1.00
01/06/2005,05:59,1092.25,1092.25,1092.25,1092.25,8,0,8.00
01/06/2005,06:00,1092.00,1092.00,1092.00,1092.00,0,2,2.00
01/06/2005,06:01,1092.00,1092.00,1092.00,1092.00,0,55,55.00
01/06/2005,06:02,1091.75,1092.00,1091.75,1092.00,20,6,26.00
01/06/2005,06:03,1091.75,1091.75,1091.75,1091.75,0,108,108.00
01/06/2005,06:04,1091.75,1091.75,1091.75,1091.75,0,39,39.00
01/06/2005,06:05,1091.75,1091.75,1091.75,1091.75,0,12,12.00
01/06/2005,06:06,1092.00,1092.00,1092.00,1092.00,46,0,46.00
01/06/2005,06:07,1092.00,1092.00,1092.00,1092.00,12,0,12.00
01/06/2005,06:09,1092.00,1092.25,1092.00,1092.25,8,0,8.00
01/06/2005,06:10,1092.00,1092.00,1092.00,1092.00,0,2,2.00
01/06/2005,06:11,1092.00,1092.00,1092.00,1092.00,0,3,3.00
01/06/2005,06:12,1092.00,1092.00,1092.00,1092.00,0,65,65.00
01/06/2005,06:13,1092.00,1092.25,1092.00,1092.25,137,52,189.00
01/06/2005,06:14,1092.50,1092.75,1092.25,1092.50,211,15,226.00
01/06/2005,06:15,1092.50,1092.50,1092.50,1092.50,0,5,5.00
01/06/2005,06:16,1092.50,1092.50,1092.25,1092.25,0,2,2.00
01/06/2005,06:17,1092.25,1092.25,1092.25,1092.25,0,3,3.00
01/06/2005,06:18,1092.50,1092.50,1092.25,1092.50,109,9,118.00
01/06/2005,06:19,1092.25,1092.25,1092.25,1092.25,0,131,131.00
01/06/2005,06:20,1092.25,1092.50,1092.25,1092.50,25,2,27.00
01/06/2005,06:21,1092.50,1092.50,1092.50,1092.50,198,0,198.00
01/06/2005,06:22,1092.25,1092.50,1092.25,1092.50,1,206,207.00
01/06/2005,06:23,1092.25,1092.25,1091.75,1091.75,0,192,192.00
01/06/2005,06:24,1092.00,1092.00,1092.00,1092.00,71,0,71.00
01/06/2005,06:25,1092.00,1092.00,1092.00,1092.00,52,0,52.00
01/06/2005,06:27,1091.75,1091.75,1091.75,1091.75,0,202,202.00
01/06/2005,06:28,1091.75,1091.75,1091.75,1091.75,0,79,79.00
01/06/2005,06:29,1091.75,1091.75,1091.75,1091.75,0,30,30.00
01/06/2005,06:30,1091.75,1091.75,1091.75,1091.75,0,15,15.00
01/06/2005,06:31,1091.75,1092.00,1091.75,1092.00,48,6,54.00
01/06/2005,06:32,1092.00,1092.00,1092.00,1092.00,40,0,40.00
01/06/2005,06:33,1092.25,1092.25,1092.25,1092.25,119,0,119.00
01/06/2005,06:34,1092.25,1092.25,1092.25,1092.25,5,0,5.00
01/06/2005,06:35,1092.25,1092.25,1092.25,1092.25,85,0,85.00
01/06/2005,06:36,1092.25,1092.25,1092.25,1092.25,20,0,20.00
01/06/2005,06:37,1092.25,1092.25,1092.25,1092.25,50,0,50.00
01/06/2005,06:38,1092.25,1092.25,1092.25,1092.25,32,0,32.00
01/06/2005,06:39,1092.25,1092.25,1092.25,1092.25,6,0,6.00
01/06/2005,06:40,1092.25,1092.25,1092.25,1092.25,1,0,1.00
01/06/2005,06:41,1092.00,1092.00,1092.00,1092.00,0,2,2.00
01/06/2005,06:42,1092.00,1092.25,1092.00,1092.00,1,6,7.00
01/06/2005,06:43,1092.00,1092.25,1092.00,1092.25,5,2,7.00
01/06/2005,06:44,1092.00,1092.00,1092.00,1092.00,0,1,1.00
01/06/2005,06:45,1092.25,1092.25,1092.00,1092.00,152,1,153.00
01/06/2005,06:46,1092.00,1092.25,1092.00,1092.25,4,20,24.00
01/06/2005,06:47,1092.25,1092.25,1092.25,1092.25,13,0,13.00
01/06/2005,06:48,1092.25,1092.25,1092.25,1092.25,1,0,1.00
01/06/2005,06:49,1092.00,1092.00,1092.00,1092.00,0,1,1.00
01/06/2005,06:50,1092.00,1092.00,1092.00,1092.00,0,5,5.00
01/06/2005,06:51,1092.00,1092.00,1092.00,1092.00,0,2,2.00
01/06/2005,06:52,1092.00,1092.00,1092.00,1092.00,0,113,113.00
01/06/2005,06:53,1092.00,1092.25,1092.00,1092.25,5,3,8.00
01/06/2005,06:54,1092.00,1092.00,1092.00,1092.00,0,3,3.00
01/06/2005,06:55,1092.25,1092.25,1092.25,1092.25,1,0,1.00
01/06/2005,06:56,1092.25,1092.25,1092.25,1092.25,225,0,225.00
01/06/2005,06:57,1092.25,1092.50,1092.25,1092.50,6,0,6.00
01/06/2005,06:58,1092.50,1092.50,1092.25,1092.25,1,124,125.00
01/06/2005,06:59,1092.25,1092.50,1092.25,1092.50,2,92,94.00
01/06/2005,07:00,1092.25,1092.25,1092.25,1092.25,0,79,79.00
01/06/2005,07:01,1092.25,1092.25,1092.25,1092.25,0,7,7.00
01/06/2005,07:02,1092.25,1092.25,1092.25,1092.25,0,11,11.00
01/06/2005,07:03,1092.25,1092.25,1092.25,1092.25,0,16,16.00
01/06/2005,07:04,1092.25,1092.25,1092.00,1092.00,0,145,145.00
01/06/2005,07:05,1091.75,1091.75,1091.50,1091.50,1,104,105.00
01/06/2005,07:06,1091.75,1091.75,1091.75,1091.75,20,0,20.00
01/06/2005,07:07,1091.75,1092.00,1091.50,1091.75,36,44,80.00
01/06/2005,07:08,1091.75,1091.75,1091.50,1091.75,11,55,66.00
01/06/2005,07:09,1091.50,1091.75,1091.50,1091.75,81,3,84.00
01/06/2005,07:10,1091.75,1091.75,1091.75,1091.75,8,0,8.00
01/06/2005,07:11,1092.00,1092.00,1091.75,1091.75,14,12,26.00
01/06/2005,07:12,1091.75,1091.75,1091.75,1091.75,0,8,8.00
01/06/2005,07:13,1091.75,1091.75,1091.75,1091.75,0,1,1.00
01/06/2005,07:14,1092.00,1092.00,1092.00,1092.00,43,0,43.00
01/06/2005,07:15,1091.75,1091.75,1091.75,1091.75,0,4,4.00
01/06/2005,07:16,1091.75,1091.75,1091.75,1091.75,0,75,75.00
01/06/2005,07:17,1091.75,1091.75,1091.75,1091.75,0,3,3.00
01/06/2005,07:18,1091.75,1092.00,1091.75,1092.00,1,10,11.00
01/06/2005,07:19,1092.00,1092.00,1091.75,1092.00,11,12,23.00
01/06/2005,07:20,1092.00,1092.00,1091.75,1091.75,70,188,258.00
01/06/2005,07:21,1091.75,1092.00,1091.75,1091.75,8,103,111.00
01/06/2005,07:22,1091.50,1092.00,1091.50,1091.75,100,32,132.00
01/06/2005,07:23,1091.75,1092.00,1091.75,1091.75,5,8,13.00
01/06/2005,07:24,1091.50,1092.00,1091.50,1092.00,262,121,383.00
01/06/2005,07:25,1091.75,1092.00,1091.75,1092.00,1,2,3.00
01/06/2005,07:26,1092.00,1092.00,1091.50,1091.75,134,339,473.00
01/06/2005,07:27,1091.75,1091.75,1091.50,1091.75,121,1,122.00
01/06/2005,07:28,1091.75,1092.00,1091.75,1092.00,142,0,142.00
01/06/2005,07:29,1091.75,1092.25,1091.75,1092.00,255,4,259.00
01/06/2005,07:30,1092.25,1092.25,1091.50,1091.50,23,93,116.00
01/06/2005,07:31,1091.50,1092.25,1090.75,1091.00,1037,1419,2456.00
01/06/2005,07:32,1091.00,1091.75,1090.75,1091.50,729,357,1086.00
01/06/2005,07:33,1091.25,1091.50,1091.25,1091.25,255,234,489.00
01/06/2005,07:34,1091.50,1091.50,1091.25,1091.25,7,88,95.00
01/06/2005,07:35,1091.25,1091.50,1091.25,1091.50,236,5,241.00
01/06/2005,07:36,1091.50,1091.75,1091.50,1091.50,90,55,145.00
01/06/2005,07:37,1091.25,1091.25,1091.00,1091.00,3,154,157.00
01/06/2005,07:38,1091.00,1091.50,1091.00,1091.50,147,72,219.00
01/06/2005,07:39,1091.50,1091.75,1091.50,1091.75,86,38,124.00
01/06/2005,07:40,1091.50,1091.75,1091.50,1091.75,3,64,67.00
01/06/2005,07:41,1091.75,1092.00,1091.75,1091.75,94,78,172.00
01/06/2005,07:42,1091.75,1091.75,1091.75,1091.75,0,31,31.00
01/06/2005,07:43,1091.75,1091.75,1091.50,1091.75,64,28,92.00
01/06/2005,07:44,1091.75,1091.75,1091.75,1091.75,6,0,6.00
01/06/2005,07:45,1091.75,1092.00,1091.75,1092.00,428,47,475.00
01/06/2005,07:46,1092.00,1092.00,1091.75,1092.00,6,1,7.00
01/06/2005,07:47,1092.00,1092.25,1091.75,1092.00,111,188,299.00
01/06/2005,07:48,1092.00,1092.00,1091.75,1092.00,214,1,215.00
01/06/2005,07:49,1092.00,1092.25,1091.75,1091.75,8,43,51.00
01/06/2005,07:50,1091.75,1092.00,1091.75,1092.00,166,3,169.00
01/06/2005,07:51,1092.00,1092.00,1091.50,1091.75,47,112,159.00
01/06/2005,07:52,1091.75,1092.00,1091.75,1091.75,53,68,121.00
01/06/2005,07:53,1091.75,1092.00,1091.50,1092.00,18,3,21.00
01/06/2005,07:54,1091.75,1091.75,1091.75,1091.75,0,41,41.00
01/06/2005,07:55,1091.75,1091.75,1091.75,1091.75,0,20,20.00
01/06/2005,07:56,1092.00,1092.00,1091.75,1092.00,3,1,4.00
01/06/2005,07:57,1092.00,1092.00,1091.75,1092.00,2,1,3.00
01/06/2005,07:59,1091.75,1091.75,1091.75,1091.75,0,2,2.00
01/06/2005,08:00,1092.00,1092.00,1092.00,1092.00,19,0,19.00
01/06/2005,08:01,1091.75,1092.00,1091.75,1091.75,10,5,15.00
01/06/2005,08:02,1092.00,1092.25,1092.00,1092.00,170,1,171.00
01/06/2005,08:03,1092.00,1092.25,1092.00,1092.25,2,117,119.00
01/06/2005,08:04,1092.00,1092.00,1091.75,1092.00,22,29,51.00
01/06/2005,08:05,1092.00,1092.25,1091.75,1092.00,49,30,79.00
01/06/2005,08:06,1092.00,1092.25,1092.00,1092.00,61,12,73.00
01/06/2005,08:07,1092.00,1092.00,1092.00,1092.00,0,134,134.00
01/06/2005,08:08,1092.00,1092.25,1092.00,1092.00,18,41,59.00
01/06/2005,08:09,1092.25,1092.25,1092.00,1092.25,5,1,6.00
01/06/2005,08:10,1092.00,1092.25,1092.00,1092.00,309,2,311.00
01/06/2005,08:11,1092.25,1092.25,1092.25,1092.25,28,0,28.00
01/06/2005,08:12,1092.00,1092.50,1092.00,1092.50,265,3,268.00
01/06/2005,08:13,1092.25,1092.50,1092.25,1092.50,4,10,14.00
01/06/2005,08:14,1092.50,1092.50,1092.25,1092.25,4,84,88.00
01/06/2005,08:15,1092.50,1092.50,1092.50,1092.50,127,0,127.00
01/06/2005,08:16,1092.25,1092.25,1092.25,1092.25,0,28,28.00
01/06/2005,08:17,1092.50,1092.50,1092.25,1092.25,7,148,155.00
01/06/2005,08:18,1092.00,1092.25,1092.00,1092.00,2,4,6.00
01/06/2005,08:19,1092.00,1092.25,1092.00,1092.25,218,1,219.00
01/06/2005,08:20,1092.25,1092.25,1092.25,1092.25,17,0,17.00
01/06/2005,08:21,1092.25,1092.25,1092.00,1092.25,8,30,38.00
01/06/2005,08:22,1092.00,1092.00,1091.75,1091.75,1,109,110.00
01/06/2005,08:23,1092.00,1092.00,1092.00,1092.00,11,0,11.00
01/06/2005,08:24,1092.00,1092.00,1091.75,1092.00,222,2,224.00
01/06/2005,08:25,1092.00,1092.00,1092.00,1092.00,65,0,65.00
01/06/2005,08:26,1092.00,1092.25,1091.75,1092.00,112,2,114.00
01/06/2005,08:27,1092.25,1092.50,1092.25,1092.50,253,0,253.00
01/06/2005,08:28,1092.50,1093.00,1092.50,1092.75,832,799,1631.00
01/06/2005,08:29,1092.50,1092.75,1092.50,1092.50,133,1265,1398.00
01/06/2005,08:30,1092.50,1092.50,1091.75,1092.00,899,1320,2219.00
01/06/2005,08:31,1092.00,1092.25,1091.50,1091.75,1771,2270,4041.00
01/06/2005,08:32,1091.75,1092.00,1091.50,1091.75,1310,2347,3657.00
01/06/2005,08:33,1091.75,1092.25,1091.50,1092.25,1778,1558,3336.00
01/06/2005,08:34,1092.25,1093.00,1092.00,1092.75,3251,999,4250.00
01/06/2005,08:35,1092.50,1093.25,1092.50,1093.25,2273,1255,3528.00
01/06/2005,08:36,1093.25,1093.75,1093.00,1093.50,2461,1497,3958.00
01/06/2005,08:37,1093.75,1094.00,1093.50,1093.75,2433,1167,3600.00
01/06/2005,08:38,1094.00,1094.25,1093.50,1093.75,1582,3354,4936.00
01/06/2005,08:39,1094.00,1094.25,1093.75,1094.00,1309,909,2218.00
01/06/2005,08:40,1094.00,1094.25,1093.50,1093.75,1020,846,1866.00
01/06/2005,08:41,1093.50,1094.25,1093.25,1094.00,1728,1358,3086.00
01/06/2005,08:42,1094.00,1094.25,1093.25,1093.50,807,2126,2933.00
01/06/2005,08:43,1093.50,1093.50,1093.00,1093.00,827,1004,1831.00
01/06/2005,08:44,1093.25,1093.25,1092.75,1093.00,401,1255,1656.00
01/06/2005,08:45,1093.00,1093.25,1092.75,1092.75,682,421,1103.00
01/06/2005,08:46,1092.75,1093.25,1092.75,1092.75,950,882,1832.00
01/06/2005,08:47,1092.75,1093.50,1092.75,1093.25,1114,927,2041.00
01/06/2005,08:48,1093.25,1094.50,1093.25,1094.25,2730,484,3214.00
01/06/2005,08:49,1094.25,1094.50,1094.00,1094.00,1093,691,1784.00
01/06/2005,08:50,1094.00,1094.25,1093.75,1093.75,92,966,1058.00
01/06/2005,08:51,1093.75,1094.00,1093.25,1093.50,640,1487,2127.00
01/06/2005,08:52,1093.50,1093.75,1093.25,1093.75,1448,215,1663.00
01/06/2005,08:53,1093.75,1094.25,1093.75,1094.00,1506,787,2293.00
01/06/2005,08:54,1094.25,1094.25,1093.50,1093.50,114,1682,1796.00
01/06/2005,08:55,1093.50,1093.75,1093.50,1093.75,59,799,858.00
01/06/2005,08:56,1093.50,1093.75,1092.75,1092.75,191,1849,2040.00
01/06/2005,08:57,1092.75,1093.00,1092.50,1092.50,829,1207,2036.00
01/06/2005,08:58,1092.75,1093.25,1092.50,1093.25,846,98,944.00
01/06/2005,08:59,1093.25,1093.25,1092.75,1093.00,95,455,550.00
01/06/2005,09:00,1093.00,1093.50,1092.75,1093.00,1143,687,1830.00
01/06/2005,09:01,1093.00,1093.00,1092.50,1092.75,616,586,1202.00
01/06/2005,09:02,1092.50,1093.00,1091.75,1092.00,906,2519,3425.00
01/06/2005,09:03,1091.75,1092.25,1091.50,1092.00,1007,2421,3428.00
01/06/2005,09:04,1092.00,1092.75,1092.00,1092.25,1548,1718,3266.00
01/06/2005,09:05,1092.25,1092.75,1092.25,1092.75,456,439,895.00
01/06/2005,09:06,1092.75,1092.75,1092.50,1092.75,253,466,719.00
01/06/2005,09:07,1092.75,1092.75,1092.25,1092.25,324,772,1096.00
01/06/2005,09:08,1092.25,1092.50,1091.50,1092.00,610,2364,2974.00
01/06/2005,09:09,1092.00,1092.25,1092.00,1092.25,690,237,927.00
01/06/2005,09:10,1092.25,1093.00,1092.00,1092.75,3441,599,4040.00
01/06/2005,09:11,1092.50,1093.00,1092.50,1092.75,536,520,1056.00
01/06/2005,09:12,1092.75,1093.00,1092.50,1092.50,146,708,854.00
01/06/2005,09:13,1092.50,1092.75,1092.00,1092.50,539,738,1277.00
01/06/2005,09:14,1092.50,1093.75,1092.25,1093.50,3274,216,3490.00
01/06/2005,09:15,1093.50,1094.00,1093.25,1093.75,1904,578,2482.00
01/06/2005,09:16,1093.50,1094.00,1093.50,1094.00,584,92,676.00
01/06/2005,09:17,1094.00,1094.25,1093.75,1094.00,2229,875,3104.00
01/06/2005,09:18,1094.25,1094.25,1093.25,1093.50,207,1616,1823.00
01/06/2005,09:19,1093.50,1093.50,1093.00,1093.25,212,2043,2255.00
01/06/2005,09:20,1093.25,1093.25,1092.75,1092.75,100,701,801.00
01/06/2005,09:21,1092.75,1093.00,1092.00,1092.50,1172,2417,3589.00
01/06/2005,09:22,1092.25,1092.50,1092.25,1092.50,472,539,1011.00
01/06/2005,09:23,1092.25,1092.75,1091.75,1092.75,1722,1797,3519.00
01/06/2005,09:24,1092.75,1093.25,1092.50,1093.00,1409,325,1734.00
01/06/2005,09:25,1093.25,1093.75,1093.00,1093.75,2221,478,2699.00
01/06/2005,09:26,1093.75,1094.75,1093.50,1094.50,4750,395,5145.00
01/06/2005,09:27,1094.75,1094.75,1094.00,1094.25,506,813,1319.00
01/06/2005,09:28,1094.00,1094.25,1093.75,1094.00,870,1220,2090.00
01/06/2005,09:29,1094.00,1094.25,1093.50,1093.75,598,1333,1931.00
01/06/2005,09:30,1093.50,1094.00,1093.25,1093.25,607,637,1244.00
01/06/2005,09:31,1093.25,1093.50,1092.75,1092.75,428,1760,2188.00
01/06/2005,09:32,1093.00,1093.75,1092.75,1093.25,1836,685,2521.00
01/06/2005,09:33,1093.25,1093.75,1093.00,1093.00,926,1443,2369.00
01/06/2005,09:34,1093.25,1093.25,1092.00,1092.25,972,3348,4320.00
01/06/2005,09:35,1092.25,1093.25,1092.00,1092.50,1074,1580,2654.00
01/06/2005,09:36,1092.75,1093.00,1092.25,1092.25,748,970,1718.00
01/06/2005,09:37,1092.50,1093.00,1092.25,1092.75,708,603,1311.00
01/06/2005,09:38,1092.75,1093.25,1092.75,1093.00,431,89,520.00
01/06/2005,09:39,1093.00,1093.50,1093.00,1093.00,584,841,1425.00
01/06/2005,09:40,1093.00,1093.50,1093.00,1093.25,291,487,778.00
01/06/2005,09:41,1093.25,1093.50,1092.50,1092.75,207,712,919.00
01/06/2005,09:42,1092.75,1093.00,1092.25,1092.25,687,1377,2064.00
01/06/2005,09:43,1092.25,1092.75,1092.00,1092.25,426,883,1309.00
01/06/2005,09:44,1092.50,1093.25,1092.00,1093.25,1619,830,2449.00
01/06/2005,09:45,1093.25,1093.25,1092.75,1093.25,819,370,1189.00
01/06/2005,09:46,1093.00,1093.50,1092.75,1093.25,785,371,1156.00
01/06/2005,09:47,1093.50,1093.50,1092.50,1092.75,117,760,877.00
01/06/2005,09:48,1092.50,1093.00,1092.50,1093.00,449,344,793.00
01/06/2005,09:49,1093.00,1093.25,1092.50,1093.00,241,276,517.00
01/06/2005,09:50,1092.75,1093.00,1092.50,1092.75,279,268,547.00
01/06/2005,09:51,1092.50,1092.75,1092.00,1092.00,380,2561,2941.00
01/06/2005,09:52,1092.00,1092.50,1091.75,1092.25,755,932,1687.00
01/06/2005,09:53,1092.25,1092.25,1091.25,1091.50,820,2618,3438.00
01/06/2005,09:54,1091.50,1091.75,1090.75,1091.00,1968,4744,6712.00
01/06/2005,09:55,1091.00,1091.25,1090.50,1090.75,848,2364,3212.00
01/06/2005,09:56,1090.75,1090.75,1090.00,1090.25,1042,3429,4471.00
01/06/2005,09:57,1090.00,1090.75,1090.00,1090.75,2142,1422,3564.00
01/06/2005,09:58,1090.75,1090.75,1090.50,1090.75,302,219,521.00
01/06/2005,09:59,1090.75,1091.25,1090.50,1091.25,3832,85,3917.00
01/06/2005,10:00,1091.00,1091.25,1090.75,1090.75,787,1197,1984.00
01/06/2005,10:01,1090.75,1091.25,1090.75,1090.75,658,1091,1749.00
01/06/2005,10:02,1090.75,1091.25,1090.50,1090.75,1265,2134,3399.00
01/06/2005,10:03,1091.00,1091.00,1090.75,1091.00,543,751,1294.00
01/06/2005,10:04,1090.75,1091.00,1090.50,1091.00,410,899,1309.00
01/06/2005,10:05,1090.75,1091.25,1090.50,1091.00,898,589,1487.00
01/06/2005,10:06,1091.25,1091.50,1091.00,1091.25,959,1309,2268.00
01/06/2005,10:07,1091.25,1091.50,1090.75,1091.25,1287,634,1921.00
01/06/2005,10:08,1091.25,1092.75,1091.25,1092.50,5334,1204,6538.00
01/06/2005,10:09,1092.50,1093.00,1092.50,1092.75,2671,1360,4031.00
01/06/2005,10:10,1092.75,1093.75,1092.50,1093.50,4487,1309,5796.00
01/06/2005,10:11,1093.25,1093.75,1093.00,1093.75,1904,593,2497.00
01/06/2005,10:12,1093.75,1093.75,1093.25,1093.25,331,556,887.00
01/06/2005,10:13,1093.25,1093.25,1092.75,1092.75,625,886,1511.00
01/06/2005,10:14,1092.75,1094.00,1092.75,1093.75,1863,270,2133.00
01/06/2005,10:15,1093.75,1093.75,1092.75,1093.00,793,1412,2205.00
01/06/2005,10:16,1093.25,1093.50,1092.75,1093.50,462,338,800.00
01/06/2005,10:17,1093.50,1093.75,1093.25,1093.50,257,256,513.00
01/06/2005,10:18,1093.50,1094.00,1093.25,1094.00,1047,218,1265.00
01/06/2005,10:19,1094.00,1094.25,1093.75,1094.00,1470,926,2396.00
01/06/2005,10:20,1094.00,1094.25,1093.75,1094.00,330,716,1046.00
01/06/2005,10:21,1094.25,1095.25,1094.00,1095.00,4544,835,5379.00
01/06/2005,10:22,1095.25,1095.25,1094.75,1095.00,2563,1259,3822.00
01/06/2005,10:23,1095.00,1095.25,1094.25,1094.25,1272,1927,3199.00
01/06/2005,10:24,1094.25,1094.75,1094.00,1094.50,508,846,1354.00
01/06/2005,10:25,1094.50,1094.75,1094.50,1094.75,51,49,100.00
01/06/2005,10:26,1094.75,1094.75,1094.25,1094.50,538,1019,1557.00
01/06/2005,10:27,1094.50,1094.50,1094.00,1094.50,779,757,1536.00
01/06/2005,10:28,1094.25,1094.50,1093.75,1094.25,584,1244,1828.00
01/06/2005,10:29,1094.25,1094.50,1094.00,1094.25,418,275,693.00
01/06/2005,10:30,1094.25,1095.25,1094.00,1095.25,3417,242,3659.00
01/06/2005,10:31,1095.25,1096.75,1095.25,1096.75,8424,922,9346.00
01/06/2005,10:32,1096.50,1097.25,1096.25,1096.25,5489,4545,10034.00
01/06/2005,10:33,1096.25,1096.75,1095.75,1096.00,1134,2091,3225.00
01/06/2005,10:34,1096.00,1096.50,1096.00,1096.00,788,343,1131.00
01/06/2005,10:35,1096.25,1096.75,1095.75,1096.50,1029,1120,2149.00
01/06/2005,10:36,1096.50,1096.75,1096.25,1096.50,513,991,1504.00
01/06/2005,10:37,1096.50,1096.75,1096.25,1096.25,614,925,1539.00
01/06/2005,10:38,1096.50,1096.50,1095.50,1095.75,297,1702,1999.00
01/06/2005,10:39,1095.50,1095.75,1095.00,1095.25,448,1161,1609.00
01/06/2005,10:40,1095.50,1095.50,1095.00,1095.00,267,273,540.00
01/06/2005,10:41,1095.00,1095.75,1095.00,1095.50,1259,491,1750.00
01/06/2005,10:42,1095.50,1095.50,1095.25,1095.25,124,915,1039.00
01/06/2005,10:43,1095.25,1095.25,1095.00,1095.25,779,295,1074.00
01/06/2005,10:44,1095.25,1095.50,1095.25,1095.25,70,21,91.00
01/06/2005,10:45,1095.25,1095.50,1094.50,1094.50,1032,1485,2517.00
01/06/2005,10:46,1094.50,1095.25,1094.50,1095.25,1345,284,1629.00
01/06/2005,10:47,1095.25,1095.50,1095.00,1095.25,533,678,1211.00
01/06/2005,10:48,1095.25,1095.50,1094.75,1094.75,193,1242,1435.00
01/06/2005,10:49,1095.00,1095.75,1094.75,1095.25,2053,273,2326.00
01/06/2005,10:50,1095.25,1096.25,1095.25,1096.25,1231,434,1665.00
01/06/2005,10:51,1096.25,1096.25,1095.50,1095.75,349,625,974.00
01/06/2005,10:52,1095.50,1096.00,1095.25,1095.25,129,340,469.00
01/06/2005,10:53,1095.25,1095.50,1095.00,1095.25,220,496,716.00
01/06/2005,10:54,1095.25,1095.25,1094.75,1095.25,461,277,738.00
01/06/2005,10:55,1095.00,1095.25,1094.75,1094.75,127,267,394.00
01/06/2005,10:56,1095.00,1095.25,1094.25,1094.50,457,1740,2197.00
01/06/2005,10:57,1094.50,1094.75,1094.25,1094.25,311,494,805.00
01/06/2005,10:58,1094.50,1094.75,1094.00,1094.75,396,457,853.00
01/06/2005,10:59,1094.75,1095.00,1094.75,1095.00,1669,87,1756.00
01/06/2005,11:00,1095.00,1095.00,1094.50,1094.75,401,380,781.00
01/06/2005,11:01,1094.75,1095.25,1094.75,1094.75,155,264,419.00
01/06/2005,11:02,1095.00,1095.00,1094.75,1094.75,35,153,188.00
01/06/2005,11:03,1094.75,1095.00,1094.50,1094.75,184,430,614.00
01/06/2005,11:04,1094.75,1095.00,1094.75,1095.00,24,286,310.00
01/06/2005,11:05,1095.00,1096.00,1094.75,1096.00,1664,60,1724.00
01/06/2005,11:06,1095.75,1096.00,1095.25,1095.25,80,621,701.00
01/06/2005,11:07,1095.25,1095.50,1095.25,1095.25,225,129,354.00
01/06/2005,11:08,1095.25,1096.00,1095.00,1095.75,1457,1124,2581.00
01/06/2005,11:09,1095.75,1096.00,1095.50,1095.50,140,511,651.00
01/06/2005,11:10,1095.50,1095.50,1095.25,1095.50,184,195,379.00
01/06/2005,11:11,1095.50,1095.50,1094.75,1094.75,341,1319,1660.00
01/06/2005,11:12,1094.50,1094.75,1094.25,1094.75,713,483,1196.00
01/06/2005,11:13,1094.50,1094.75,1094.00,1094.25,291,1153,1444.00
01/06/2005,11:14,1094.00,1094.50,1094.00,1094.25,1077,41,1118.00
01/06/2005,11:15,1094.50,1095.50,1094.50,1095.25,1613,69,1682.00
01/06/2005,11:16,1095.25,1095.50,1095.00,1095.25,589,748,1337.00
01/06/2005,11:17,1095.25,1095.50,1095.25,1095.25,15,52,67.00
01/06/2005,11:18,1095.25,1095.75,1095.25,1095.75,189,96,285.00
01/06/2005,11:19,1095.50,1095.75,1095.25,1095.25,298,857,1155.00
01/06/2005,11:20,1095.50,1095.75,1095.25,1095.75,415,30,445.00
01/06/2005,11:21,1095.75,1096.00,1095.25,1095.25,1375,1121,2496.00
01/06/2005,11:22,1095.50,1095.50,1095.25,1095.50,470,121,591.00
01/06/2005,11:23,1095.50,1095.50,1095.00,1095.25,268,312,580.00
01/06/2005,11:24,1095.25,1095.50,1095.25,1095.25,259,5,264.00
01/06/2005,11:25,1095.50,1095.50,1095.00,1095.00,89,161,250.00
01/06/2005,11:26,1095.00,1095.75,1095.00,1095.50,468,58,526.00
01/06/2005,11:27,1095.50,1095.50,1095.25,1095.25,16,24,40.00
01/06/2005,11:28,1095.25,1095.50,1095.25,1095.50,24,105,129.00
01/06/2005,11:29,1095.50,1095.50,1094.50,1094.75,94,1092,1186.00
01/06/2005,11:30,1094.75,1095.75,1094.75,1095.00,1023,208,1231.00
01/06/2005,11:31,1095.00,1095.50,1095.00,1095.25,293,28,321.00
01/06/2005,11:32,1095.25,1095.50,1095.00,1095.00,219,690,909.00
01/06/2005,11:33,1095.00,1095.00,1094.75,1095.00,326,442,768.00
01/06/2005,11:34,1094.75,1095.00,1094.75,1094.75,95,22,117.00
01/06/2005,11:35,1095.00,1095.00,1094.50,1094.75,55,180,235.00
01/06/2005,11:36,1095.00,1095.00,1094.75,1094.75,28,6,34.00
01/06/2005,11:37,1094.75,1095.25,1094.75,1095.25,431,40,471.00
01/06/2005,11:38,1095.00,1095.25,1094.50,1094.75,389,827,1216.00
01/06/2005,11:39,1094.75,1095.00,1094.75,1095.00,12,4,16.00
01/06/2005,11:40,1094.75,1095.00,1094.75,1094.75,87,178,265.00
01/06/2005,11:41,1094.75,1095.00,1094.50,1095.00,93,159,252.00
01/06/2005,11:42,1094.75,1095.25,1094.75,1095.25,506,31,537.00
01/06/2005,11:43,1095.25,1095.50,1095.25,1095.50,897,207,1104.00
01/06/2005,11:44,1095.50,1095.75,1095.25,1095.25,385,67,452.00
01/06/2005,11:45,1095.25,1095.50,1095.00,1095.50,38,608,646.00
01/06/2005,11:46,1095.50,1095.50,1095.00,1095.25,217,115,332.00
01/06/2005,11:47,1095.25,1095.50,1095.25,1095.25,35,62,97.00
01/06/2005,11:48,1095.25,1095.50,1095.25,1095.50,15,193,208.00
01/06/2005,11:49,1095.25,1095.50,1095.25,1095.50,23,10,33.00
01/06/2005,11:50,1095.50,1095.50,1095.25,1095.50,457,227,684.00
01/06/2005,11:51,1095.50,1095.75,1095.25,1095.50,314,157,471.00
01/06/2005,11:52,1095.50,1095.75,1095.25,1095.25,97,31,128.00
01/06/2005,11:53,1095.50,1095.50,1095.00,1095.00,204,149,353.00
01/06/2005,11:54,1095.00,1095.25,1095.00,1095.00,61,16,77.00
01/06/2005,11:55,1095.00,1095.25,1095.00,1095.00,64,34,98.00
01/06/2005,11:56,1095.25,1095.25,1094.75,1094.75,30,575,605.00
01/06/2005,11:57,1095.00,1095.00,1094.75,1094.75,17,624,641.00
01/06/2005,11:58,1094.75,1095.00,1094.25,1094.25,316,1014,1330.00
01/06/2005,11:59,1094.50,1094.50,1093.75,1094.00,601,2000,2601.00
01/06/2005,12:00,1094.00,1094.25,1093.25,1093.75,422,1834,2256.00
01/06/2005,12:01,1093.50,1094.25,1093.50,1094.25,930,116,1046.00
01/06/2005,12:02,1094.25,1094.25,1093.75,1093.75,67,217,284.00
01/06/2005,12:03,1094.00,1094.25,1093.75,1094.25,977,589,1566.00
01/06/2005,12:04,1094.25,1094.25,1094.00,1094.25,94,51,145.00
01/06/2005,12:05,1094.00,1094.50,1094.00,1094.50,914,16,930.00
01/06/2005,12:06,1094.75,1094.75,1094.25,1094.25,48,236,284.00
01/06/2005,12:07,1094.25,1094.50,1093.25,1093.25,770,2670,3440.00
01/06/2005,12:08,1093.50,1093.50,1093.00,1093.25,45,724,769.00
01/06/2005,12:09,1093.00,1093.25,1093.00,1093.00,457,25,482.00
01/06/2005,12:10,1093.00,1093.50,1093.00,1093.25,378,370,748.00
01/06/2005,12:11,1093.25,1093.75,1093.25,1093.75,1098,567,1665.00
01/06/2005,12:12,1093.75,1094.00,1093.75,1094.00,231,158,389.00
01/06/2005,12:13,1094.00,1094.00,1093.75,1093.75,292,70,362.00
01/06/2005,12:14,1094.00,1094.00,1093.75,1094.00,192,8,200.00
01/06/2005,12:15,1094.00,1094.00,1093.75,1094.00,148,7,155.00
01/06/2005,12:16,1094.00,1094.50,1094.00,1094.00,877,189,1066.00
01/06/2005,12:17,1094.00,1094.00,1093.75,1094.00,169,337,506.00
01/06/2005,12:18,1094.00,1094.25,1094.00,1094.25,59,24,83.00
01/06/2005,12:19,1094.00,1094.25,1094.00,1094.25,343,364,707.00
01/06/2005,12:20,1094.25,1094.50,1093.75,1093.75,48,584,632.00
01/06/2005,12:21,1094.00,1094.50,1094.00,1094.00,219,232,451.00
01/06/2005,12:22,1094.25,1094.75,1094.25,1094.50,850,166,1016.00
01/06/2005,12:23,1094.50,1095.50,1094.50,1095.25,3347,391,3738.00
01/06/2005,12:24,1095.25,1096.75,1095.25,1096.75,3538,1602,5140.00
01/06/2005,12:25,1096.50,1098.00,1096.25,1097.25,6715,3074,9789.00
01/06/2005,12:26,1097.25,1097.50,1096.75,1096.75,2063,2024,4087.00
01/06/2005,12:27,1097.00,1097.50,1096.75,1097.25,1382,742,2124.00
01/06/2005,12:28,1097.25,1097.25,1097.00,1097.00,317,732,1049.00
01/06/2005,12:29,1097.25,1097.25,1096.50,1096.50,105,1214,1319.00
01/06/2005,12:30,1096.75,1097.25,1096.50,1096.75,797,535,1332.00
01/06/2005,12:31,1096.75,1097.00,1096.75,1096.75,427,406,833.00
01/06/2005,12:32,1096.75,1097.00,1096.50,1096.50,264,441,705.00
01/06/2005,12:33,1096.50,1096.75,1096.25,1096.25,41,1106,1147.00
01/06/2005,12:34,1096.25,1096.75,1096.25,1096.75,1011,60,1071.00
01/06/2005,12:35,1096.75,1096.75,1096.25,1096.50,207,530,737.00
01/06/2005,12:36,1096.50,1097.00,1096.25,1097.00,975,582,1557.00
01/06/2005,12:37,1097.00,1097.25,1096.75,1097.25,759,181,940.00
01/06/2005,12:38,1097.25,1097.25,1096.75,1096.75,25,498,523.00
01/06/2005,12:39,1096.75,1096.75,1096.50,1096.75,366,174,540.00
01/06/2005,12:40,1096.50,1097.25,1096.50,1096.75,485,130,615.00
01/06/2005,12:41,1096.75,1097.25,1096.50,1097.25,1070,182,1252.00
01/06/2005,12:42,1097.25,1097.50,1096.75,1096.75,333,510,843.00
01/06/2005,12:43,1096.75,1097.00,1096.50,1096.75,496,268,764.00
01/06/2005,12:44,1097.00,1097.25,1096.75,1097.00,367,36,403.00
01/06/2005,12:45,1097.00,1097.00,1096.50,1096.50,430,997,1427.00
01/06/2005,12:46,1096.50,1096.75,1096.25,1096.50,563,81,644.00
01/06/2005,12:47,1096.75,1097.25,1096.50,1097.25,613,85,698.00
01/06/2005,12:48,1097.25,1097.25,1096.75,1097.00,438,173,611.00
01/06/2005,12:49,1096.75,1097.50,1096.75,1097.25,786,336,1122.00
01/06/2005,12:50,1097.25,1098.25,1097.25,1097.50,3649,993,4642.00
01/06/2005,12:51,1097.50,1098.75,1097.50,1098.50,2530,1140,3670.00
01/06/2005,12:52,1098.50,1098.75,1098.25,1098.50,925,1264,2189.00
01/06/2005,12:53,1098.50,1098.75,1098.25,1098.25,1364,771,2135.00
01/06/2005,12:54,1098.50,1098.50,1098.00,1098.25,949,768,1717.00
01/06/2005,12:55,1098.25,1098.50,1098.00,1098.50,1139,1277,2416.00
01/06/2005,12:56,1098.50,1098.50,1098.25,1098.50,756,231,987.00
01/06/2005,12:57,1098.50,1099.00,1098.50,1098.50,1470,533,2003.00
01/06/2005,12:58,1098.50,1099.00,1098.25,1098.25,725,1057,1782.00
01/06/2005,12:59,1098.25,1098.50,1097.75,1097.75,106,1265,1371.00
01/06/2005,13:00,1097.75,1098.50,1097.75,1098.25,1007,293,1300.00
01/06/2005,13:01,1098.25,1098.25,1097.75,1098.25,401,601,1002.00
01/06/2005,13:02,1098.00,1098.50,1098.00,1098.50,295,325,620.00
01/06/2005,13:03,1098.25,1098.75,1098.00,1098.25,705,667,1372.00
01/06/2005,13:04,1098.25,1098.50,1097.75,1097.75,135,560,695.00
01/06/2005,13:05,1097.75,1098.00,1097.75,1097.75,403,143,546.00
01/06/2005,13:06,1098.00,1098.25,1097.75,1098.00,220,39,259.00
01/06/2005,13:07,1098.00,1098.50,1098.00,1098.00,250,566,816.00
01/06/2005,13:08,1098.00,1098.25,1098.00,1098.25,14,380,394.00
01/06/2005,13:09,1098.00,1099.00,1098.00,1098.75,1755,350,2105.00
01/06/2005,13:10,1098.75,1099.00,1097.75,1097.75,921,820,1741.00
01/06/2005,13:11,1098.00,1098.00,1097.25,1097.50,874,2494,3368.00
01/06/2005,13:12,1097.50,1097.50,1097.00,1097.25,1054,575,1629.00
01/06/2005,13:13,1097.50,1097.75,1097.25,1097.50,404,368,772.00
01/06/2005,13:14,1097.50,1097.50,1097.00,1097.50,330,483,813.00
01/06/2005,13:15,1097.25,1097.50,1097.00,1097.25,70,929,999.00
01/06/2005,13:16,1097.00,1097.50,1097.00,1097.25,432,216,648.00
01/06/2005,13:17,1097.25,1097.50,1096.75,1097.50,1331,944,2275.00
01/06/2005,13:18,1097.50,1097.50,1097.25,1097.50,731,54,785.00
01/06/2005,13:19,1097.50,1098.50,1097.50,1098.00,1791,484,2275.00
01/06/2005,13:20,1098.00,1098.50,1097.75,1098.50,768,507,1275.00
01/06/2005,13:21,1098.25,1099.00,1098.25,1098.75,1629,601,2230.00
01/06/2005,13:22,1099.00,1099.00,1097.75,1098.00,484,1153,1637.00
01/06/2005,13:23,1098.00,1098.25,1097.75,1098.00,581,677,1258.00
01/06/2005,13:24,1097.75,1098.00,1097.50,1097.75,46,921,967.00
01/06/2005,13:25,1097.50,1098.00,1097.25,1097.50,399,575,974.00
01/06/2005,13:26,1097.50,1098.00,1097.25,1098.00,711,123,834.00
01/06/2005,13:27,1098.00,1098.00,1097.50,1097.75,283,292,575.00
01/06/2005,13:28,1097.75,1098.00,1097.50,1097.50,271,73,344.00
01/06/2005,13:29,1097.75,1098.00,1097.75,1097.75,84,125,209.00
01/06/2005,13:30,1097.75,1098.25,1097.75,1098.25,377,113,490.00
01/06/2005,13:31,1098.00,1098.25,1098.00,1098.00,444,335,779.00
01/06/2005,13:32,1098.00,1098.00,1097.75,1097.75,7,23,30.00
01/06/2005,13:33,1097.75,1098.00,1097.50,1098.00,145,465,610.00
01/06/2005,13:34,1098.00,1098.50,1097.75,1098.25,685,618,1303.00
01/06/2005,13:35,1098.00,1098.75,1098.00,1098.75,911,734,1645.00
01/06/2005,13:36,1098.75,1098.75,1098.00,1098.25,358,322,680.00
01/06/2005,13:37,1098.25,1098.50,1097.75,1097.75,17,253,270.00
01/06/2005,13:38,1097.75,1098.25,1097.75,1098.25,130,122,252.00
01/06/2005,13:39,1098.25,1098.50,1097.75,1098.50,194,151,345.00
01/06/2005,13:40,1098.25,1098.50,1098.00,1098.00,77,259,336.00
01/06/2005,13:41,1098.00,1098.25,1097.75,1098.25,113,212,325.00
01/06/2005,13:42,1098.00,1098.25,1097.50,1097.75,444,567,1011.00
01/06/2005,13:43,1097.75,1097.75,1097.25,1097.50,156,501,657.00
01/06/2005,13:44,1097.50,1097.75,1097.00,1097.00,77,1222,1299.00
01/06/2005,13:45,1097.00,1097.25,1097.00,1097.25,36,746,782.00
01/06/2005,13:46,1097.00,1097.25,1097.00,1097.25,233,44,277.00
01/06/2005,13:47,1097.25,1097.75,1097.00,1097.75,453,337,790.00
01/06/2005,13:48,1097.50,1097.75,1097.25,1097.50,39,433,472.00
01/06/2005,13:49,1097.25,1097.25,1097.00,1097.00,14,755,769.00
01/06/2005,13:50,1097.25,1097.25,1096.75,1097.00,398,554,952.00
01/06/2005,13:51,1097.00,1097.50,1096.75,1097.50,327,13,340.00
01/06/2005,13:52,1097.25,1097.50,1096.75,1097.00,30,337,367.00
01/06/2005,13:53,1096.75,1097.25,1096.75,1097.00,115,451,566.00
01/06/2005,13:54,1097.00,1097.25,1096.75,1097.00,56,94,150.00
01/06/2005,13:55,1097.00,1097.25,1096.75,1097.25,908,30,938.00
01/06/2005,13:56,1097.25,1097.50,1097.00,1097.00,161,202,363.00
01/06/2005,13:57,1097.25,1097.50,1097.25,1097.50,151,19,170.00
01/06/2005,13:58,1097.50,1097.75,1096.75,1096.75,511,776,1287.00
01/06/2005,13:59,1096.75,1097.00,1095.75,1096.00,298,3264,3562.00
01/06/2005,14:00,1095.75,1096.00,1095.50,1095.75,1380,1307,2687.00
01/06/2005,14:01,1095.75,1096.00,1095.25,1095.50,790,1953,2743.00
01/06/2005,14:02,1095.50,1096.00,1095.50,1096.00,530,84,614.00
01/06/2005,14:03,1096.00,1096.00,1095.75,1096.00,1280,61,1341.00
01/06/2005,14:04,1096.00,1096.25,1095.75,1096.25,397,571,968.00
01/06/2005,14:05,1096.00,1096.25,1095.25,1095.50,142,2039,2181.00
01/06/2005,14:06,1095.25,1095.75,1095.00,1095.75,688,879,1567.00
01/06/2005,14:07,1095.75,1095.75,1094.75,1094.75,79,1810,1889.00
01/06/2005,14:08,1094.75,1095.75,1094.75,1095.75,1277,556,1833.00
01/06/2005,14:09,1095.50,1096.50,1095.50,1096.25,2004,310,2314.00
01/06/2005,14:10,1096.50,1096.50,1095.75,1096.00,197,514,711.00
01/06/2005,14:11,1096.00,1096.00,1095.50,1095.75,145,357,502.00
01/06/2005,14:12,1095.75,1095.75,1095.25,1095.75,480,356,836.00
01/06/2005,14:13,1095.75,1096.00,1095.50,1095.75,304,260,564.00
01/06/2005,14:14,1096.00,1096.00,1095.50,1096.00,143,213,356.00
01/06/2005,14:15,1096.00,1096.25,1095.50,1095.75,246,622,868.00
01/06/2005,14:16,1095.50,1096.00,1095.50,1095.75,310,671,981.00
01/06/2005,14:17,1095.75,1096.00,1095.50,1095.75,62,291,353.00
01/06/2005,14:18,1095.75,1095.75,1094.75,1094.75,311,2300,2611.00
01/06/2005,14:19,1095.00,1095.25,1094.50,1095.25,829,713,1542.00
01/06/2005,14:20,1095.00,1095.25,1094.50,1094.75,849,1428,2277.00
01/06/2005,14:21,1094.75,1095.00,1093.75,1093.75,1128,3280,4408.00
01/06/2005,14:22,1093.75,1094.25,1093.50,1094.00,2055,1668,3723.00
01/06/2005,14:23,1094.25,1094.25,1093.25,1093.75,1069,1656,2725.00
01/06/2005,14:24,1093.75,1094.25,1093.50,1094.25,808,332,1140.00
01/06/2005,14:25,1094.25,1094.25,1093.75,1093.75,334,354,688.00
01/06/2005,14:26,1094.00,1094.75,1093.75,1094.75,1928,98,2026.00
01/06/2005,14:27,1094.50,1094.75,1094.50,1094.50,437,702,1139.00
01/06/2005,14:28,1094.25,1094.75,1094.00,1094.00,600,917,1517.00
01/06/2005,14:29,1094.25,1095.00,1094.00,1095.00,987,144,1131.00
01/06/2005,14:30,1095.00,1095.00,1094.25,1094.50,218,959,1177.00
01/06/2005,14:31,1094.50,1095.25,1094.50,1095.00,1077,350,1427.00
01/06/2005,14:32,1095.00,1095.25,1094.75,1095.00,102,722,824.00
01/06/2005,14:33,1094.75,1095.50,1094.75,1095.25,1149,182,1331.00
01/06/2005,14:34,1095.25,1095.50,1095.00,1095.50,195,169,364.00
01/06/2005,14:35,1095.50,1095.50,1095.00,1095.25,28,707,735.00
01/06/2005,14:36,1095.25,1095.50,1095.00,1095.50,218,198,416.00
01/06/2005,14:37,1095.25,1095.50,1095.00,1095.00,37,518,555.00
01/06/2005,14:38,1095.00,1095.50,1095.00,1095.25,1051,616,1667.00
01/06/2005,14:39,1095.25,1095.50,1095.00,1095.00,304,385,689.00
01/06/2005,14:40,1095.00,1095.75,1095.00,1095.50,1290,632,1922.00
01/06/2005,14:41,1095.50,1096.00,1095.25,1096.00,2677,748,3425.00
01/06/2005,14:42,1096.25,1096.50,1095.75,1096.00,1696,1727,3423.00
01/06/2005,14:43,1095.75,1096.50,1095.75,1096.50,950,695,1645.00
01/06/2005,14:44,1096.50,1096.75,1096.25,1096.50,1422,76,1498.00
01/06/2005,14:45,1096.75,1096.75,1096.00,1096.25,741,894,1635.00
01/06/2005,14:46,1096.50,1096.50,1096.00,1096.25,475,391,866.00
01/06/2005,14:47,1096.25,1096.50,1096.00,1096.25,459,258,717.00
01/06/2005,14:48,1096.25,1096.25,1096.00,1096.25,153,425,578.00
01/06/2005,14:49,1096.25,1096.50,1096.00,1096.25,826,505,1331.00
01/06/2005,14:50,1096.25,1096.25,1096.00,1096.00,8,415,423.00
01/06/2005,14:51,1096.00,1096.25,1095.75,1096.00,213,1025,1238.00
01/06/2005,14:52,1096.00,1096.25,1095.50,1095.50,132,765,897.00
01/06/2005,14:53,1095.50,1096.25,1095.50,1096.25,1667,904,2571.00
01/06/2005,14:54,1096.25,1096.25,1095.75,1095.75,552,450,1002.00
01/06/2005,14:55,1096.00,1096.00,1095.50,1095.75,504,1161,1665.00
01/06/2005,14:56,1095.75,1096.25,1095.50,1095.75,829,1355,2184.00
01/06/2005,14:57,1095.50,1095.75,1095.50,1095.75,684,1286,1970.00
01/06/2005,14:58,1095.50,1095.50,1094.75,1095.00,1175,3242,4417.00
01/06/2005,14:59,1095.00,1095.25,1094.50,1094.75,1384,1614,2998.00
01/06/2005,15:00,1094.50,1095.00,1094.25,1095.00,2373,4937,7310.00
01/06/2005,15:01,1094.75,1095.50,1094.75,1095.50,2572,1957,4529.00
01/06/2005,15:02,1095.25,1095.50,1095.00,1095.00,1043,947,1990.00
01/06/2005,15:03,1095.25,1095.75,1095.00,1095.25,1530,561,2091.00
01/06/2005,15:04,1095.50,1095.50,1095.00,1095.25,285,811,1096.00
01/06/2005,15:05,1095.25,1095.75,1095.00,1095.50,949,114,1063.00
01/06/2005,15:06,1095.50,1095.75,1095.00,1095.25,384,1119,1503.00
01/06/2005,15:07,1095.25,1095.50,1095.00,1095.00,397,350,747.00
01/06/2005,15:08,1095.00,1095.25,1094.50,1095.25,519,1265,1784.00
01/06/2005,15:09,1095.00,1095.25,1094.75,1095.00,123,355,478.00
01/06/2005,15:10,1095.00,1095.00,1094.25,1094.75,401,1321,1722.00
01/06/2005,15:11,1094.75,1094.75,1094.25,1094.50,358,1193,1551.00
01/06/2005,15:12,1094.50,1095.00,1094.50,1094.50,302,606,908.00
01/06/2005,15:13,1094.50,1094.75,1094.25,1094.50,844,368,1212.00
01/06/2005,15:14,1094.50,1094.50,1094.00,1094.25,118,1292,1410.00
01/06/2005,15:15,1094.00,1094.25,1093.25,1093.25,2183,5127,7310.00
01/06/2005,15:16,1093.25,1093.25,1093.25,1093.25,0,5,5.00
01/06/2005,15:30,1093.75,1093.75,1093.75,1093.75,108,0,108.00
01/06/2005,15:31,1093.75,1093.75,1093.50,1093.50,209,274,483.00
01/06/2005,15:32,1093.50,1094.00,1093.50,1094.00,128,2,130.00
01/06/2005,15:33,1093.75,1093.75,1093.50,1093.75,8,85,93.00
01/06/2005,15:34,1093.50,1093.75,1093.25,1093.75,151,358,509.00
01/06/2005,15:35,1093.50,1093.75,1093.50,1093.50,2,129,131.00
01/06/2005,15:36,1093.50,1093.75,1093.50,1093.50,5,21,26.00
01/06/2005,15:38,1093.75,1093.75,1093.50,1093.75,3,4,7.00
01/06/2005,15:39,1093.75,1093.75,1093.50,1093.50,14,2,16.00
01/06/2005,15:40,1093.75,1093.75,1093.75,1093.75,51,0,51.00
01/06/2005,15:41,1093.75,1093.75,1093.75,1093.75,46,0,46.00
01/06/2005,15:42,1093.75,1093.75,1093.75,1093.75,6,0,6.00
01/06/2005,15:43,1093.75,1093.75,1093.75,1093.75,1,0,1.00
01/06/2005,15:44,1093.75,1093.75,1093.50,1093.75,32,5,37.00
01/06/2005,15:45,1094.00,1094.00,1093.75,1093.75,2,54,56.00
01/06/2005,15:46,1094.00,1094.00,1093.75,1093.75,8,5,13.00
01/06/2005,15:47,1093.75,1094.00,1093.75,1093.75,2,21,23.00
01/06/2005,15:49,1093.75,1093.75,1093.75,1093.75,0,75,75.00
01/06/2005,15:50,1093.50,1093.50,1093.50,1093.50,0,25,25.00
01/06/2005,15:51,1093.50,1093.75,1093.50,1093.75,61,20,81.00
01/06/2005,15:52,1093.75,1094.25,1093.75,1094.25,372,4,376.00
01/06/2005,15:53,1094.25,1094.25,1094.00,1094.00,2,17,19.00
01/06/2005,15:54,1094.00,1094.25,1094.00,1094.00,1,115,116.00
01/06/2005,15:55,1094.00,1094.00,1093.75,1094.00,40,29,69.00
01/06/2005,15:56,1094.00,1094.00,1094.00,1094.00,21,0,21.00
01/06/2005,15:57,1094.00,1094.00,1094.00,1094.00,20,0,20.00
01/06/2005,15:58,1094.00,1094.00,1094.00,1094.00,50,0,50.00
01/06/2005,15:59,1094.25,1094.25,1094.00,1094.00,10,111,121.00
01/06/2005,16:00,1094.00,1094.00,1093.75,1093.75,3,137,140.00
01/06/2005,17:01,1094.25,1094.50,1094.25,1094.50,132,0,132.00
01/06/2005,17:02,1094.50,1094.50,1094.50,1094.50,119,0,119.00
01/06/2005,17:03,1094.50,1094.75,1094.50,1094.50,9,2,11.00
01/06/2005,17:04,1094.50,1094.75,1094.25,1094.75,3,7,10.00
01/06/2005,17:06,1094.50,1094.50,1094.25,1094.25,0,55,55.00
01/06/2005,17:07,1094.25,1094.25,1094.25,1094.25,0,20,20.00
01/06/2005,17:08,1094.00,1094.25,1094.00,1094.25,1,20,21.00
01/06/2005,17:09,1094.25,1094.25,1094.00,1094.00,3,143,146.00
01/06/2005,17:10,1094.00,1094.00,1093.75,1093.75,0,21,21.00
01/06/2005,17:11,1093.75,1093.75,1093.75,1093.75,0,2,2.00
01/06/2005,17:13,1094.00,1094.00,1094.00,1094.00,4,0,4.00
01/06/2005,17:14,1094.00,1094.25,1094.00,1094.25,3,0,3.00
01/06/2005,17:15,1094.25,1094.25,1094.25,1094.25,1,0,1.00
01/06/2005,17:17,1094.00,1094.00,1093.75,1094.00,10,35,45.00
01/06/2005,17:18,1094.00,1094.00,1093.75,1093.75,15,163,178.00
01/06/2005,17:21,1093.75,1093.75,1093.75,1093.75,0,1,1.00
01/06/2005,17:32,1093.75,1094.00,1093.75,1094.00,1,10,11.00
01/06/2005,17:34,1094.00,1094.00,1094.00,1094.00,3,0,3.00
01/06/2005,17:35,1094.00,1094.00,1094.00,1094.00,1,0,1.00
01/06/2005,17:36,1093.75,1093.75,1093.75,1093.75,0,1,1.00
01/06/2005,17:39,1093.75,1093.75,1093.75,1093.75,0,5,5.00
01/06/2005,17:41,1093.75,1093.75,1093.75,1093.75,0,1,1.00
01/06/2005,17:42,1093.75,1094.00,1093.75,1094.00,1,2,3.00
01/06/2005,17:47,1094.00,1094.00,1094.00,1094.00,1,0,1.00
01/06/2005,17:48,1093.75,1093.75,1093.75,1093.75,0,1,1.00
01/06/2005,17:56,1093.75,1093.75,1093.75,1093.75,0,1,1.00
01/06/2005,18:03,1093.75,1093.75,1093.75,1093.75,0,1,1.00
01/06/2005,18:14,1093.75,1093.75,1093.75,1093.75,0,46,46.00
01/06/2005,18:15,1093.75,1093.75,1093.75,1093.75,0,7,7.00
01/06/2005,18:16,1093.75,1093.75,1093.75,1093.75,0,5,5.00
01/06/2005,18:18,1093.50,1093.50,1093.50,1093.50,0,1,1.00
01/06/2005,18:20,1093.50,1093.50,1093.50,1093.50,0,42,42.00
01/06/2005,18:21,1093.50,1093.50,1093.50,1093.50,0,3,3.00
01/06/2005,18:22,1093.75,1093.75,1093.50,1093.75,11,2,13.00
01/06/2005,18:25,1093.75,1093.75,1093.50,1093.50,1,45,46.00
01/06/2005,18:26,1093.50,1093.50,1093.50,1093.50,0,1,1.00
01/06/2005,18:27,1093.50,1093.75,1093.50,1093.50,4,18,22.00
01/06/2005,18:28,1093.50,1093.75,1093.50,1093.75,1,15,16.00
01/06/2005,18:32,1093.50,1093.50,1093.50,1093.50,0,2,2.00
01/06/2005,18:35,1093.50,1093.50,1093.50,1093.50,0,6,6.00
01/06/2005,18:36,1093.75,1093.75,1093.75,1093.75,2,0,2.00
01/06/2005,18:37,1093.75,1093.75,1093.50,1093.50,17,15,32.00
01/06/2005,18:38,1093.50,1093.50,1093.50,1093.50,0,1,1.00
01/06/2005,18:41,1093.50,1093.50,1093.50,1093.50,0,3,3.00
01/06/2005,18:46,1093.50,1093.50,1093.50,1093.50,0,1,1.00
01/06/2005,18:50,1093.50,1093.50,1093.25,1093.25,0,42,42.00
01/06/2005,18:51,1093.50,1093.50,1093.50,1093.50,2,0,2.00
01/06/2005,18:52,1093.75,1093.75,1093.75,1093.75,4,0,4.00
01/06/2005,19:03,1093.75,1093.75,1093.75,1093.75,1,0,1.00
01/06/2005,19:07,1093.75,1093.75,1093.75,1093.75,11,0,11.00
01/06/2005,19:09,1093.50,1093.50,1093.50,1093.50,0,1,1.00
01/06/2005,19:13,1093.50,1093.50,1093.50,1093.50,0,34,34.00
01/06/2005,19:14,1093.50,1093.50,1093.25,1093.25,0,17,17.00
01/06/2005,19:15,1093.25,1093.25,1093.25,1093.25,0,20,20.00
01/06/2005,19:17,1093.25,1093.25,1093.25,1093.25,0,3,3.00
01/06/2005,19:19,1093.25,1093.25,1093.25,1093.25,0,22,22.00
01/06/2005,19:20,1093.25,1093.50,1093.25,1093.25,1,28,29.00
01/06/2005,19:21,1093.25,1093.25,1093.00,1093.00,0,83,83.00
01/06/2005,19:22,1093.25,1093.25,1093.00,1093.25,7,15,22.00
01/06/2005,19:23,1093.25,1093.25,1093.25,1093.25,11,0,11.00
01/06/2005,19:24,1093.25,1093.25,1093.25,1093.25,7,0,7.00
01/06/2005,19:27,1093.00,1093.00,1093.00,1093.00,0,10,10.00
01/06/2005,19:28,1093.25,1093.25,1093.25,1093.25,5,0,5.00
01/06/2005,19:29,1093.25,1093.25,1093.25,1093.25,5,0,5.00
01/06/2005,19:34,1093.25,1093.25,1093.25,1093.25,5,0,5.00
01/06/2005,19:36,1093.50,1093.50,1093.50,1093.50,1,0,1.00
01/06/2005,19:39,1093.50,1093.50,1093.50,1093.50,20,0,20.00
01/06/2005,19:40,1093.75,1093.75,1093.75,1093.75,1,0,1.00
01/06/2005,19:41,1093.50,1093.50,1093.50,1093.50,0,13,13.00
01/06/2005,19:43,1093.50,1093.50,1093.50,1093.50,0,1,1.00
01/06/2005,19:44,1093.50,1093.75,1093.25,1093.25,2,7,9.00
01/06/2005,19:45,1093.25,1093.25,1093.25,1093.25,0,6,6.00
01/06/2005,19:57,1093.50,1093.50,1093.50,1093.50,8,0,8.00
01/06/2005,19:58,1093.50,1093.50,1093.50,1093.50,6,0,6.00
01/06/2005,20:00,1093.50,1093.50,1093.50,1093.50,5,0,5.00
01/06/2005,20:01,1093.50,1093.50,1093.50,1093.50,1,0,1.00
01/06/2005,20:03,1093.50,1093.75,1093.50,1093.75,8,0,8.00
01/06/2005,20:07,1093.50,1093.50,1093.50,1093.50,0,1,1.00
01/06/2005,20:11,1093.50,1093.50,1093.50,1093.50,0,15,15.00
01/06/2005,20:12,1093.50,1093.50,1093.50,1093.50,0,2,2.00
01/06/2005,20:14,1093.50,1093.50,1093.50,1093.50,0,5,5.00
01/06/2005,20:15,1093.50,1093.50,1093.50,1093.50,0,9,9.00
01/06/2005,20:21,1093.75,1093.75,1093.75,1093.75,7,0,7.00
01/06/2005,20:22,1093.75,1093.75,1093.75,1093.75,10,0,10.00
01/06/2005,20:25,1093.75,1093.75,1093.75,1093.75,10,0,10.00
01/06/2005,20:31,1093.75,1093.75,1093.75,1093.75,1,0,1.00
01/06/2005,20:32,1093.75,1093.75,1093.75,1093.75,1,0,1.00
01/06/2005,20:33,1093.75,1093.75,1093.75,1093.75,5,0,5.00
01/06/2005,20:34,1093.50,1093.50,1093.50,1093.50,0,19,19.00
01/06/2005,20:35,1093.50,1093.50,1093.50,1093.50,0,1,1.00
01/06/2005,20:37,1093.50,1093.50,1093.50,1093.50,0,15,15.00
01/06/2005,20:39,1093.50,1093.50,1093.50,1093.50,0,42,42.00
01/06/2005,20:40,1093.50,1093.50,1093.50,1093.50,0,5,5.00
01/06/2005,20:41,1093.50,1093.50,1093.50,1093.50,0,20,20.00
01/06/2005,20:42,1093.25,1093.75,1093.25,1093.75,67,1,68.00
01/06/2005,20:43,1093.75,1093.75,1093.75,1093.75,11,0,11.00
01/06/2005,20:44,1093.75,1093.75,1093.75,1093.75,17,0,17.00
01/06/2005,20:49,1093.50,1093.50,1093.50,1093.50,0,1,1.00
01/06/2005,20:50,1093.50,1093.50,1093.50,1093.50,0,10,10.00
01/06/2005,21:00,1093.50,1093.50,1093.50,1093.50,0,49,49.00
01/06/2005,21:02,1093.50,1093.50,1093.50,1093.50,0,11,11.00
01/06/2005,21:03,1093.75,1093.75,1093.75,1093.75,1,0,1.00
01/06/2005,21:04,1093.50,1093.50,1093.50,1093.50,0,1,1.00
01/06/2005,21:05,1093.50,1093.50,1093.50,1093.50,0,14,14.00
01/06/2005,21:06,1093.50,1093.50,1093.50,1093.50,0,6,6.00
01/06/2005,21:07,1093.50,1093.50,1093.50,1093.50,0,1,1.00
01/06/2005,21:08,1093.50,1093.50,1093.50,1093.50,0,1,1.00
01/06/2005,21:09,1093.50,1093.50,1093.50,1093.50,0,8,8.00
01/06/2005,21:12,1093.50,1093.50,1093.50,1093.50,0,11,11.00
01/06/2005,21:14,1093.75,1093.75,1093.75,1093.75,1,0,1.00
01/06/2005,21:31,1093.50,1093.50,1093.50,1093.50,0,1,1.00
01/06/2005,21:32,1093.50,1093.50,1093.50,1093.50,0,43,43.00
01/06/2005,21:36,1093.50,1093.50,1093.50,1093.50,0,1,1.00
01/06/2005,21:38,1093.50,1093.50,1093.50,1093.50,0,1,1.00
01/06/2005,21:39,1093.50,1093.50,1093.50,1093.50,0,5,5.00
01/06/2005,21:40,1093.25,1093.25,1093.25,1093.25,0,4,4.00
01/06/2005,21:41,1093.25,1093.25,1093.25,1093.25,0,36,36.00
01/06/2005,21:42,1093.25,1093.25,1093.00,1093.00,0,25,25.00
01/06/2005,21:43,1093.25,1093.25,1093.25,1093.25,20,0,20.00
01/06/2005,21:45,1093.25,1093.25,1093.00,1093.00,10,1,11.00
01/06/2005,21:46,1093.25,1093.25,1093.25,1093.25,12,0,12.00
01/06/2005,21:47,1093.25,1093.25,1093.25,1093.25,7,0,7.00
01/06/2005,21:48,1093.25,1093.25,1093.25,1093.25,7,0,7.00
01/06/2005,21:52,1093.25,1093.25,1093.25,1093.25,1,0,1.00
01/06/2005,21:53,1093.25,1093.25,1093.25,1093.25,1,0,1.00
01/06/2005,21:55,1093.25,1093.25,1093.25,1093.25,1,0,1.00
01/06/2005,21:56,1093.25,1093.25,1093.25,1093.25,3,0,3.00
01/06/2005,21:57,1093.25,1093.25,1093.25,1093.25,2,0,2.00
01/06/2005,21:58,1093.25,1093.25,1093.25,1093.25,10,0,10.00
01/06/2005,22:00,1093.25,1093.25,1093.25,1093.25,10,0,10.00
01/06/2005,22:03,1093.25,1093.25,1093.25,1093.25,20,0,20.00
01/06/2005,22:04,1093.25,1093.25,1093.25,1093.25,5,0,5.00
01/06/2005,22:05,1093.25,1093.25,1093.25,1093.25,3,0,3.00
01/06/2005,22:06,1093.25,1093.25,1093.25,1093.25,7,0,7.00
01/06/2005,22:11,1093.25,1093.25,1093.25,1093.25,1,0,1.00
01/06/2005,22:12,1093.25,1093.25,1093.25,1093.25,3,0,3.00
01/06/2005,22:13,1093.25,1093.25,1093.25,1093.25,1,0,1.00
01/06/2005,22:14,1093.25,1093.25,1093.25,1093.25,1,0,1.00
01/06/2005,22:20,1093.25,1093.25,1093.25,1093.25,2,0,2.00
01/06/2005,22:22,1093.00,1093.00,1093.00,1093.00,0,6,6.00
01/06/2005,22:24,1093.00,1093.00,1093.00,1093.00,0,5,5.00
01/06/2005,22:25,1093.00,1093.00,1093.00,1093.00,0,25,25.00
01/06/2005,22:26,1093.00,1093.00,1093.00,1093.00,0,40,40.00
01/06/2005,22:27,1093.00,1093.00,1093.00,1093.00,0,2,2.00
01/06/2005,22:28,1093.00,1093.00,1093.00,1093.00,0,20,20.00
01/06/2005,22:29,1093.00,1093.00,1092.75,1092.75,0,10,10.00
01/06/2005,22:30,1092.75,1093.00,1092.75,1093.00,6,6,12.00
01/06/2005,22:31,1093.00,1093.00,1093.00,1093.00,8,0,8.00
01/06/2005,22:34,1092.75,1092.75,1092.75,1092.75,0,2,2.00
01/06/2005,22:35,1093.00,1093.00,1093.00,1093.00,18,0,18.00
01/06/2005,22:36,1093.00,1093.00,1093.00,1093.00,163,0,163.00
01/06/2005,22:38,1092.75,1092.75,1092.75,1092.75,0,25,25.00
01/06/2005,22:39,1092.75,1092.75,1092.75,1092.75,0,41,41.00
01/06/2005,22:40,1092.75,1092.75,1092.75,1092.75,0,2,2.00
01/06/2005,22:42,1092.50,1092.75,1092.50,1092.75,9,70,79.00
01/06/2005,22:43,1092.75,1092.75,1092.75,1092.75,2,0,2.00
01/06/2005,22:44,1092.50,1092.50,1092.50,1092.50,0,5,5.00
01/06/2005,22:45,1092.75,1092.75,1092.75,1092.75,5,0,5.00
01/06/2005,22:46,1092.50,1092.75,1092.50,1092.75,20,5,25.00
01/06/2005,22:47,1092.50,1092.50,1092.50,1092.50,0,1,1.00
01/06/2005,22:48,1092.75,1092.75,1092.75,1092.75,12,0,12.00
01/06/2005,22:49,1092.75,1092.75,1092.75,1092.75,42,0,42.00
01/06/2005,22:50,1092.75,1092.75,1092.75,1092.75,2,0,2.00
01/06/2005,22:52,1092.75,1092.75,1092.75,1092.75,16,0,16.00
01/06/2005,22:53,1092.75,1092.75,1092.75,1092.75,1,0,1.00
01/06/2005,22:54,1092.75,1092.75,1092.50,1092.50,5,25,30.00
01/06/2005,22:55,1092.50,1092.50,1092.50,1092.50,0,1,1.00
01/06/2005,22:56,1092.50,1092.50,1092.50,1092.50,0,12,12.00
01/06/2005,23:00,1092.50,1092.50,1092.50,1092.50,0,29,29.00
01/06/2005,23:01,1092.25,1092.25,1092.25,1092.25,0,16,16.00
01/06/2005,23:02,1092.50,1092.50,1092.25,1092.25,1,100,101.00
01/06/2005,23:03,1092.25,1092.25,1092.25,1092.25,0,31,31.00
01/06/2005,23:04,1092.25,1092.50,1092.25,1092.50,12,1,13.00
01/06/2005,23:05,1092.50,1092.50,1092.50,1092.50,8,0,8.00
01/06/2005,23:06,1092.25,1092.25,1092.25,1092.25,0,2,2.00
01/06/2005,23:07,1092.25,1092.25,1092.25,1092.25,0,28,28.00
01/06/2005,23:08,1092.50,1092.50,1092.50,1092.50,9,0,9.00
01/06/2005,23:09,1092.50,1092.50,1092.50,1092.50,17,0,17.00
01/06/2005,23:11,1092.50,1092.50,1092.50,1092.50,10,0,10.00
01/06/2005,23:14,1092.25,1092.25,1092.25,1092.25,0,56,56.00
01/06/2005,23:15,1092.50,1092.75,1092.50,1092.75,28,0,28.00
01/06/2005,23:16,1092.50,1092.50,1092.50,1092.50,0,11,11.00
01/06/2005,23:17,1092.50,1092.50,1092.50,1092.50,0,1,1.00
01/06/2005,23:20,1092.50,1092.50,1092.50,1092.50,0,32,32.00
01/06/2005,23:26,1092.50,1092.50,1092.50,1092.50,0,5,5.00
01/06/2005,23:28,1092.50,1092.50,1092.25,1092.25,0,2,2.00
01/06/2005,23:30,1092.50,1092.50,1092.50,1092.50,16,0,16.00
01/06/2005,23:31,1092.50,1092.50,1092.50,1092.50,22,0,22.00
01/06/2005,23:34,1092.75,1092.75,1092.75,1092.75,1,0,1.00
01/06/2005,23:35,1092.50,1092.50,1092.50,1092.50,0,11,11.00
01/06/2005,23:39,1092.25,1092.25,1092.25,1092.25,0,1,1.00
01/06/2005,23:40,1092.50,1092.50,1092.50,1092.50,12,0,12.00
01/06/2005,23:41,1092.50,1092.50,1092.50,1092.50,5,0,5.00
01/06/2005,23:42,1092.75,1092.75,1092.25,1092.25,15,15,30.00
01/06/2005,23:43,1092.50,1092.50,1092.50,1092.50,10,0,10.00
01/06/2005,23:44,1092.50,1092.50,1092.50,1092.50,2,0,2.00
01/06/2005,23:47,1092.50,1092.50,1092.50,1092.50,3,0,3.00
01/06/2005,23:50,1092.75,1092.75,1092.75,1092.75,1,0,1.00
01/06/2005,23:54,1092.50,1092.50,1092.50,1092.50,0,28,28.00
01/06/2005,23:57,1092.50,1092.50,1092.50,1092.50,0,7,7.00
01/06/2005,23:58,1092.50,1092.50,1092.50,1092.50,0,15,15.00
01/06/2005,23:59,1092.75,1092.75,1092.50,1092.50,1,5,6.00
01/07/2005,00:01,1092.50,1092.50,1092.50,1092.50,0,5,5.00
01/07/2005,00:02,1092.50,1092.50,1092.50,1092.50,0,5,5.00
01/07/2005,00:03,1092.50,1092.50,1092.50,1092.50,0,5,5.00
01/07/2005,00:04,1092.50,1092.50,1092.50,1092.50,0,5,5.00
01/07/2005,00:05,1092.50,1092.50,1092.25,1092.25,0,9,9.00
01/07/2005,00:07,1092.50,1092.50,1092.50,1092.50,15,0,15.00
01/07/2005,00:08,1092.50,1092.50,1092.50,1092.50,10,0,10.00
01/07/2005,00:09,1092.50,1092.50,1092.50,1092.50,12,0,12.00
01/07/2005,00:11,1092.50,1092.50,1092.50,1092.50,1,0,1.00
01/07/2005,00:16,1092.50,1092.50,1092.50,1092.50,7,0,7.00
01/07/2005,00:18,1092.50,1092.50,1092.50,1092.50,5,0,5.00
01/07/2005,00:21,1092.75,1092.75,1092.50,1092.75,3,2,5.00
01/07/2005,00:22,1092.75,1092.75,1092.75,1092.75,1,0,1.00
01/07/2005,00:23,1092.75,1092.75,1092.75,1092.75,2,0,2.00
01/07/2005,00:24,1092.75,1092.75,1092.75,1092.75,4,0,4.00
01/07/2005,00:31,1092.75,1092.75,1092.75,1092.75,4,0,4.00
01/07/2005,00:32,1092.75,1092.75,1092.75,1092.75,5,0,5.00
01/07/2005,00:34,1092.50,1092.50,1092.50,1092.50,0,10,10.00
01/07/2005,00:36,1092.75,1092.75,1092.75,1092.75,7,0,7.00
01/07/2005,00:37,1093.00,1093.00,1093.00,1093.00,1,0,1.00
01/07/2005,00:39,1093.00,1093.00,1093.00,1093.00,1,0,1.00
01/07/2005,00:40,1092.75,1092.75,1092.75,1092.75,0,1,1.00
01/07/2005,00:44,1092.75,1092.75,1092.75,1092.75,0,16,16.00
01/07/2005,00:45,1092.50,1092.75,1092.50,1092.50,15,55,70.00
01/07/2005,00:47,1092.50,1092.75,1092.25,1092.50,26,14,40.00
01/07/2005,00:48,1092.50,1092.50,1092.25,1092.50,21,1,22.00
01/07/2005,00:51,1092.50,1092.75,1092.50,1092.75,22,0,22.00
01/07/2005,00:52,1092.75,1092.75,1092.75,1092.75,5,0,5.00
01/07/2005,00:57,1092.75,1092.75,1092.75,1092.75,1,0,1.00
01/07/2005,01:01,1092.50,1092.50,1092.50,1092.50,0,1,1.00
01/07/2005,01:02,1092.50,1092.50,1092.50,1092.50,0,1,1.00
01/07/2005,01:03,1092.75,1092.75,1092.75,1092.75,1,0,1.00
01/07/2005,01:05,1092.75,1092.75,1092.75,1092.75,5,0,5.00
01/07/2005,01:08,1092.50,1092.50,1092.25,1092.25,0,7,7.00
01/07/2005,01:09,1092.25,1092.25,1092.25,1092.25,0,117,117.00
01/07/2005,01:10,1092.25,1092.25,1092.00,1092.00,26,39,65.00
01/07/2005,01:11,1092.25,1092.25,1092.25,1092.25,2,0,2.00
01/07/2005,01:13,1092.50,1092.50,1092.50,1092.50,1,0,1.00
01/07/2005,01:14,1092.25,1092.25,1092.25,1092.25,0,11,11.00
01/07/2005,01:16,1092.25,1092.50,1092.25,1092.50,52,25,77.00
01/07/2005,01:19,1092.75,1092.75,1092.75,1092.75,7,0,7.00
01/07/2005,01:20,1092.50,1092.50,1092.50,1092.50,0,1,1.00
01/07/2005,01:21,1092.50,1092.50,1092.50,1092.50,0,7,7.00
01/07/2005,01:22,1092.50,1092.50,1092.50,1092.50,0,7,7.00
01/07/2005,01:27,1092.50,1092.50,1092.50,1092.50,0,1,1.00
01/07/2005,01:28,1092.50,1092.50,1092.50,1092.50,0,13,13.00
01/07/2005,01:31,1092.50,1092.50,1092.50,1092.50,0,2,2.00
01/07/2005,01:32,1092.50,1092.50,1092.50,1092.50,0,2,2.00
01/07/2005,01:34,1092.50,1092.50,1092.50,1092.50,0,2,2.00
01/07/2005,01:37,1092.50,1092.50,1092.50,1092.50,0,5,5.00
01/07/2005,01:38,1092.50,1092.50,1092.50,1092.50,0,24,24.00
01/07/2005,01:39,1092.50,1092.50,1092.50,1092.50,0,21,21.00
01/07/2005,01:40,1092.50,1092.75,1092.50,1092.75,1,12,13.00
01/07/2005,01:45,1092.75,1093.25,1092.75,1093.00,201,10,211.00
01/07/2005,01:47,1093.00,1093.00,1093.00,1093.00,0,3,3.00
01/07/2005,01:48,1093.25,1093.25,1093.25,1093.25,55,0,55.00
01/07/2005,01:49,1093.25,1093.25,1093.25,1093.25,36,0,36.00
01/07/2005,01:50,1093.25,1093.25,1093.25,1093.25,1,0,1.00
01/07/2005,01:51,1093.25,1093.25,1093.25,1093.25,5,0,5.00
01/07/2005,01:55,1093.00,1093.00,1093.00,1093.00,0,65,65.00
01/07/2005,01:57,1093.00,1093.00,1092.75,1092.75,0,112,112.00
01/07/2005,02:00,1093.00,1093.00,1093.00,1093.00,20,0,20.00
01/07/2005,02:01,1093.25,1093.25,1093.00,1093.25,47,45,92.00
01/07/2005,02:02,1093.50,1093.50,1093.25,1093.25,1,44,45.00
01/07/2005,02:03,1093.25,1093.25,1093.25,1093.25,0,8,8.00
01/07/2005,02:04,1093.25,1093.25,1093.25,1093.25,0,17,17.00
01/07/2005,02:05,1093.25,1093.50,1093.25,1093.50,5,19,24.00
01/07/2005,02:06,1093.25,1093.50,1093.25,1093.25,3,33,36.00
01/07/2005,02:07,1093.50,1093.50,1093.50,1093.50,138,0,138.00
01/07/2005,02:08,1093.50,1093.50,1093.50,1093.50,29,0,29.00
01/07/2005,02:09,1093.50,1093.50,1093.50,1093.50,19,0,19.00
01/07/2005,02:10,1093.50,1093.50,1093.50,1093.50,25,0,25.00
01/07/2005,02:11,1093.50,1093.50,1093.50,1093.50,57,0,57.00
01/07/2005,02:12,1093.25,1093.50,1093.25,1093.50,21,3,24.00
01/07/2005,02:13,1093.50,1093.50,1093.50,1093.50,47,0,47.00
01/07/2005,02:14,1093.50,1093.50,1093.50,1093.50,18,0,18.00
01/07/2005,02:15,1093.50,1093.50,1093.50,1093.50,12,0,12.00
01/07/2005,02:16,1093.75,1093.75,1093.50,1093.50,20,32,52.00
01/07/2005,02:17,1093.25,1093.25,1093.00,1093.25,25,19,44.00
01/07/2005,02:18,1093.25,1093.50,1093.25,1093.50,71,0,71.00
01/07/2005,02:19,1093.50,1093.75,1093.50,1093.75,45,0,45.00
01/07/2005,02:20,1093.75,1093.75,1093.50,1093.50,110,79,189.00
01/07/2005,02:21,1093.50,1093.75,1093.25,1093.50,11,58,69.00
01/07/2005,02:22,1093.50,1093.50,1093.50,1093.50,0,2,2.00
01/07/2005,02:23,1093.25,1093.50,1093.25,1093.50,65,17,82.00
01/07/2005,02:24,1093.50,1093.50,1093.50,1093.50,159,0,159.00
01/07/2005,02:25,1093.50,1093.75,1093.50,1093.75,2,0,2.00
01/07/2005,02:26,1093.75,1093.75,1093.50,1093.50,16,37,53.00
01/07/2005,02:27,1093.75,1093.75,1093.75,1093.75,20,0,20.00
01/07/2005,02:28,1093.75,1093.75,1093.75,1093.75,11,0,11.00
01/07/2005,02:29,1093.75,1093.75,1093.75,1093.75,14,0,14.00
01/07/2005,02:30,1093.50,1093.75,1093.50,1093.75,118,1,119.00
01/07/2005,02:31,1093.75,1094.00,1093.50,1093.50,38,115,153.00
01/07/2005,02:32,1093.50,1093.50,1093.25,1093.50,24,73,97.00
01/07/2005,02:33,1093.50,1093.50,1093.50,1093.50,2,0,2.00
01/07/2005,02:34,1093.50,1093.50,1093.25,1093.25,1,9,10.00
01/07/2005,02:35,1093.25,1093.25,1093.00,1093.00,0,120,120.00
01/07/2005,02:36,1093.00,1093.25,1093.00,1093.25,20,22,42.00
01/07/2005,02:38,1093.00,1093.00,1093.00,1093.00,0,63,63.00
01/07/2005,02:40,1093.25,1093.25,1093.25,1093.25,77,0,77.00
01/07/2005,02:41,1093.25,1093.25,1093.25,1093.25,29,0,29.00
01/07/2005,02:44,1093.25,1093.25,1093.25,1093.25,12,0,12.00
01/07/2005,02:45,1093.25,1093.25,1093.25,1093.25,26,0,26.00
01/07/2005,02:46,1093.25,1093.25,1093.25,1093.25,20,0,20.00
01/07/2005,02:48,1093.00,1093.25,1093.00,1093.00,15,31,46.00
01/07/2005,02:49,1093.25,1093.25,1093.25,1093.25,30,0,30.00
01/07/2005,02:52,1093.50,1093.50,1093.50,1093.50,100,0,100.00
01/07/2005,02:53,1093.50,1093.50,1093.50,1093.50,8,0,8.00
01/07/2005,02:55,1093.25,1093.50,1093.25,1093.25,1,2,3.00
01/07/2005,02:56,1093.50,1093.50,1093.50,1093.50,153,0,153.00
01/07/2005,02:57,1093.50,1093.75,1093.50,1093.75,140,0,140.00
01/07/2005,02:58,1093.75,1094.25,1093.75,1094.00,114,1,115.00
01/07/2005,02:59,1094.00,1094.00,1093.75,1093.75,0,143,143.00
01/07/2005,03:00,1093.75,1093.75,1093.75,1093.75,0,1,1.00
01/07/2005,03:01,1093.75,1094.00,1093.75,1094.00,13,65,78.00
01/07/2005,03:02,1094.00,1094.00,1094.00,1094.00,17,0,17.00
01/07/2005,03:03,1094.00,1094.25,1094.00,1094.25,4,0,4.00
01/07/2005,03:04,1094.00,1094.00,1094.00,1094.00,0,8,8.00
01/07/2005,03:05,1094.25,1094.25,1094.25,1094.25,22,0,22.00
01/07/2005,03:06,1094.25,1094.25,1094.25,1094.25,2,0,2.00
01/07/2005,03:07,1094.25,1094.25,1094.25,1094.25,2,0,2.00
01/07/2005,03:12,1094.00,1094.00,1094.00,1094.00,0,4,4.00
01/07/2005,03:13,1094.00,1094.00,1094.00,1094.00,0,8,8.00
01/07/2005,03:17,1094.25,1094.50,1094.25,1094.50,228,0,228.00
01/07/2005,03:22,1094.50,1094.50,1094.50,1094.50,167,0,167.00
01/07/2005,03:24,1094.75,1094.75,1094.75,1094.75,4,0,4.00
01/07/2005,03:25,1094.75,1094.75,1094.75,1094.75,1,0,1.00
01/07/2005,03:26,1094.50,1094.50,1094.50,1094.50,0,5,5.00
01/07/2005,03:27,1094.50,1094.50,1094.25,1094.50,3,38,41.00
01/07/2005,03:28,1094.50,1094.50,1094.50,1094.50,5,0,5.00
01/07/2005,03:29,1094.25,1094.25,1094.25,1094.25,0,1,1.00
01/07/2005,03:30,1094.50,1094.50,1094.25,1094.25,5,12,17.00
01/07/2005,03:32,1094.50,1094.50,1094.50,1094.50,45,0,45.00
01/07/2005,03:33,1094.50,1094.50,1094.50,1094.50,14,0,14.00
01/07/2005,03:34,1094.50,1094.50,1094.50,1094.50,29,0,29.00
01/07/2005,03:35,1094.50,1094.50,1094.25,1094.25,1,20,21.00
01/07/2005,03:36,1094.25,1094.25,1094.25,1094.25,0,3,3.00
01/07/2005,03:37,1094.25,1094.25,1094.25,1094.25,0,21,21.00
01/07/2005,03:38,1094.25,1094.25,1094.00,1094.00,0,84,84.00
01/07/2005,03:39,1094.00,1094.00,1094.00,1094.00,0,8,8.00
01/07/2005,03:41,1094.25,1094.25,1094.25,1094.25,10,0,10.00
01/07/2005,03:42,1094.25,1094.25,1094.25,1094.25,1,0,1.00
01/07/2005,03:43,1094.25,1094.25,1094.25,1094.25,2,0,2.00
01/07/2005,03:45,1094.25,1094.25,1094.25,1094.25,1,0,1.00
01/07/2005,03:50,1094.00,1094.00,1093.75,1093.75,0,50,50.00
01/07/2005,03:53,1093.75,1093.75,1093.75,1093.75,0,6,6.00
01/07/2005,03:54,1093.75,1093.75,1093.75,1093.75,0,201,201.00
01/07/2005,03:55,1093.50,1093.75,1093.50,1093.75,189,3,192.00
01/07/2005,03:56,1093.75,1093.75,1093.75,1093.75,1,0,1.00
01/07/2005,03:57,1094.00,1094.00,1093.75,1093.75,1,10,11.00
01/07/2005,03:58,1093.75,1094.00,1093.75,1094.00,3,58,61.00
01/07/2005,03:59,1094.00,1094.00,1094.00,1094.00,10,0,10.00
01/07/2005,04:00,1094.00,1094.00,1094.00,1094.00,76,0,76.00
01/07/2005,04:01,1094.25,1094.50,1094.25,1094.25,88,115,203.00
01/07/2005,04:03,1094.25,1094.25,1094.25,1094.25,0,55,55.00
01/07/2005,04:04,1094.25,1094.25,1094.25,1094.25,0,2,2.00
01/07/2005,04:05,1094.25,1094.50,1094.25,1094.50,223,1,224.00
01/07/2005,04:06,1094.50,1094.50,1094.50,1094.50,1,0,1.00
01/07/2005,04:07,1094.50,1094.50,1094.50,1094.50,138,0,138.00
01/07/2005,04:08,1094.50,1094.75,1094.50,1094.75,3,0,3.00
01/07/2005,04:09,1094.50,1094.50,1094.25,1094.25,0,25,25.00
01/07/2005,04:10,1094.50,1094.50,1094.50,1094.50,10,0,10.00
01/07/2005,04:11,1094.25,1094.25,1094.25,1094.25,0,1,1.00
01/07/2005,04:12,1094.25,1094.25,1094.25,1094.25,0,2,2.00
01/07/2005,04:13,1094.25,1094.50,1094.25,1094.50,62,12,74.00
01/07/2005,04:14,1094.50,1094.50,1094.50,1094.50,60,0,60.00
01/07/2005,04:15,1094.50,1094.50,1094.50,1094.50,3,0,3.00
01/07/2005,04:17,1094.75,1094.75,1094.75,1094.75,3,0,3.00
01/07/2005,04:19,1094.50,1094.50,1094.50,1094.50,0,26,26.00
01/07/2005,04:20,1094.50,1094.50,1094.50,1094.50,0,39,39.00
01/07/2005,04:21,1094.50,1094.50,1094.25,1094.50,8,5,13.00
01/07/2005,04:22,1094.50,1094.50,1094.50,1094.50,11,0,11.00
01/07/2005,04:23,1094.50,1094.50,1094.50,1094.50,1,0,1.00
01/07/2005,04:24,1094.25,1094.25,1094.25,1094.25,0,1,1.00
01/07/2005,04:25,1094.25,1094.25,1094.25,1094.25,0,75,75.00
01/07/2005,04:26,1094.25,1094.25,1094.00,1094.00,0,3,3.00
01/07/2005,04:27,1094.25,1094.25,1094.25,1094.25,10,0,10.00
01/07/2005,04:28,1094.25,1094.25,1094.25,1094.25,23,0,23.00
01/07/2005,04:29,1094.25,1094.25,1094.25,1094.25,10,0,10.00
01/07/2005,04:30,1094.25,1094.25,1094.25,1094.25,4,0,4.00
01/07/2005,04:32,1094.50,1094.50,1094.50,1094.50,15,0,15.00
01/07/2005,04:33,1094.50,1094.50,1094.50,1094.50,144,0,144.00
01/07/2005,04:34,1094.50,1094.50,1094.50,1094.50,74,0,74.00
01/07/2005,04:35,1094.50,1094.50,1094.25,1094.25,29,1,30.00
01/07/2005,04:37,1094.50,1094.50,1094.50,1094.50,35,0,35.00
01/07/2005,04:41,1094.50,1094.50,1094.50,1094.50,1,0,1.00
01/07/2005,04:42,1094.50,1094.50,1094.50,1094.50,3,0,3.00
01/07/2005,04:43,1094.50,1094.50,1094.50,1094.50,8,0,8.00
01/07/2005,04:45,1094.50,1094.50,1094.50,1094.50,66,0,66.00
01/07/2005,04:46,1094.50,1094.50,1094.50,1094.50,50,0,50.00
01/07/2005,04:47,1094.50,1094.50,1094.50,1094.50,100,0,100.00
01/07/2005,04:48,1094.50,1094.50,1094.50,1094.50,14,0,14.00
01/07/2005,04:49,1094.50,1094.50,1094.50,1094.50,1,0,1.00
01/07/2005,04:56,1094.75,1094.75,1094.75,1094.75,202,0,202.00
01/07/2005,04:57,1095.00,1095.00,1095.00,1095.00,7,0,7.00
01/07/2005,04:59,1094.75,1094.75,1094.75,1094.75,0,97,97.00
01/07/2005,05:00,1094.75,1094.75,1094.75,1094.75,0,65,65.00
01/07/2005,05:01,1094.75,1094.75,1094.75,1094.75,0,83,83.00
01/07/2005,05:03,1094.50,1094.75,1094.50,1094.75,7,25,32.00
01/07/2005,05:04,1094.50,1094.50,1094.50,1094.50,0,1,1.00
01/07/2005,05:07,1094.50,1094.75,1094.50,1094.50,22,2,24.00
01/07/2005,05:08,1094.75,1094.75,1094.75,1094.75,3,0,3.00
01/07/2005,05:09,1094.75,1094.75,1094.75,1094.75,1,0,1.00
01/07/2005,05:10,1094.75,1094.75,1094.75,1094.75,6,0,6.00
01/07/2005,05:11,1094.75,1094.75,1094.75,1094.75,88,0,88.00
01/07/2005,05:12,1094.75,1095.00,1094.75,1095.00,42,0,42.00
01/07/2005,05:13,1095.00,1095.00,1095.00,1095.00,3,0,3.00
01/07/2005,05:14,1095.00,1095.00,1095.00,1095.00,5,0,5.00
01/07/2005,05:15,1094.75,1094.75,1094.75,1094.75,0,61,61.00
01/07/2005,05:16,1094.75,1094.75,1094.75,1094.75,0,52,52.00
01/07/2005,05:17,1095.00,1095.00,1095.00,1095.00,2,0,2.00
01/07/2005,05:18,1095.00,1095.00,1094.75,1094.75,1,56,57.00
01/07/2005,05:19,1094.75,1094.75,1094.75,1094.75,0,15,15.00
01/07/2005,05:20,1094.75,1094.75,1094.75,1094.75,0,6,6.00
01/07/2005,05:21,1094.75,1094.75,1094.75,1094.75,0,6,6.00
01/07/2005,05:22,1094.75,1094.75,1094.75,1094.75,0,2,2.00
01/07/2005,05:23,1094.75,1094.75,1094.50,1094.50,0,161,161.00
01/07/2005,05:24,1094.25,1094.25,1094.25,1094.25,0,3,3.00
01/07/2005,05:25,1094.25,1094.50,1094.25,1094.50,5,6,11.00
01/07/2005,05:26,1094.25,1094.25,1094.25,1094.25,0,2,2.00
01/07/2005,05:27,1094.25,1094.25,1094.25,1094.25,0,57,57.00
01/07/2005,05:28,1094.25,1094.25,1094.25,1094.25,0,43,43.00
01/07/2005,05:29,1094.25,1094.25,1094.25,1094.25,0,10,10.00
01/07/2005,05:30,1094.25,1094.25,1094.25,1094.25,0,59,59.00
01/07/2005,05:31,1094.25,1094.25,1094.25,1094.25,0,48,48.00
01/07/2005,05:32,1094.25,1094.25,1094.25,1094.25,0,7,7.00
01/07/2005,05:33,1094.25,1094.25,1094.25,1094.25,0,9,9.00
01/07/2005,05:34,1094.25,1094.25,1094.25,1094.25,0,68,68.00
01/07/2005,05:35,1094.25,1094.50,1094.25,1094.50,140,2,142.00
01/07/2005,05:36,1094.50,1094.50,1094.50,1094.50,6,0,6.00
01/07/2005,05:37,1094.50,1094.50,1094.50,1094.50,2,0,2.00
01/07/2005,05:38,1094.50,1094.50,1094.50,1094.50,1,0,1.00
01/07/2005,05:39,1094.50,1094.50,1094.50,1094.50,15,0,15.00
01/07/2005,05:40,1094.50,1094.50,1094.50,1094.50,5,0,5.00
01/07/2005,05:41,1094.50,1094.50,1094.50,1094.50,3,0,3.00
01/07/2005,05:42,1094.50,1094.50,1094.50,1094.50,27,0,27.00
01/07/2005,05:43,1094.50,1094.50,1094.50,1094.50,29,0,29.00
01/07/2005,05:44,1094.50,1094.50,1094.50,1094.50,2,0,2.00
01/07/2005,05:48,1094.25,1094.25,1094.25,1094.25,0,8,8.00
01/07/2005,05:49,1094.25,1094.50,1094.00,1094.25,25,73,98.00
01/07/2005,05:50,1094.25,1094.25,1094.25,1094.25,2,0,2.00
01/07/2005,05:51,1094.25,1094.25,1094.25,1094.25,5,0,5.00
01/07/2005,05:52,1094.25,1094.25,1094.25,1094.25,10,0,10.00
01/07/2005,05:53,1094.25,1094.25,1094.00,1094.00,5,1,6.00
01/07/2005,05:54,1094.00,1094.00,1094.00,1094.00,0,8,8.00
01/07/2005,05:55,1094.00,1094.00,1094.00,1094.00,0,1,1.00
01/07/2005,05:57,1094.25,1094.25,1094.00,1094.00,1,127,128.00
01/07/2005,05:58,1094.00,1094.00,1094.00,1094.00,0,8,8.00
01/07/2005,05:59,1093.75,1093.75,1093.75,1093.75,0,7,7.00
01/07/2005,06:00,1093.75,1093.75,1093.75,1093.75,0,5,5.00
01/07/2005,06:01,1094.00,1094.00,1094.00,1094.00,5,0,5.00
01/07/2005,06:02,1093.75,1093.75,1093.50,1093.75,3,98,101.00
01/07/2005,06:03,1093.75,1093.75,1093.75,1093.75,9,0,9.00
01/07/2005,06:04,1093.75,1093.75,1093.50,1093.75,2,6,8.00
01/07/2005,06:05,1093.50,1093.50,1093.25,1093.50,99,133,232.00
01/07/2005,06:06,1093.50,1093.50,1093.50,1093.50,17,0,17.00
01/07/2005,06:07,1093.50,1093.75,1093.50,1093.50,105,1,106.00
01/07/2005,06:08,1093.75,1093.75,1093.75,1093.75,22,0,22.00
01/07/2005,06:09,1093.75,1094.00,1093.75,1094.00,5,0,5.00
01/07/2005,06:10,1094.00,1094.00,1094.00,1094.00,110,0,110.00
01/07/2005,06:11,1094.25,1094.25,1094.25,1094.25,61,0,61.00
01/07/2005,06:12,1094.00,1094.00,1094.00,1094.00,0,64,64.00
01/07/2005,06:13,1094.00,1094.00,1094.00,1094.00,0,17,17.00
01/07/2005,06:14,1093.75,1093.75,1093.75,1093.75,0,50,50.00
01/07/2005,06:15,1093.75,1093.75,1093.75,1093.75,0,2,2.00
01/07/2005,06:16,1093.75,1093.75,1093.75,1093.75,0,15,15.00
01/07/2005,06:17,1094.00,1094.00,1094.00,1094.00,110,0,110.00
01/07/2005,06:18,1094.00,1094.00,1094.00,1094.00,40,0,40.00
01/07/2005,06:19,1093.75,1094.00,1093.75,1094.00,1,1,2.00
01/07/2005,06:21,1094.00,1094.00,1094.00,1094.00,3,0,3.00
01/07/2005,06:22,1093.75,1093.75,1093.75,1093.75,0,15,15.00
01/07/2005,06:24,1093.75,1093.75,1093.75,1093.75,0,10,10.00
01/07/2005,06:25,1093.75,1093.75,1093.75,1093.75,0,12,12.00
01/07/2005,06:26,1094.00,1094.00,1094.00,1094.00,60,0,60.00
01/07/2005,06:27,1094.00,1094.00,1094.00,1094.00,32,0,32.00
01/07/2005,06:28,1094.00,1094.25,1094.00,1094.25,56,0,56.00
01/07/2005,06:29,1094.25,1094.25,1094.00,1094.00,15,28,43.00
01/07/2005,06:30,1094.25,1094.25,1094.25,1094.25,1,0,1.00
01/07/2005,06:31,1094.25,1094.25,1094.00,1094.25,69,1,70.00
01/07/2005,06:32,1094.00,1094.00,1094.00,1094.00,0,19,19.00
01/07/2005,06:33,1094.00,1094.00,1094.00,1094.00,0,8,8.00
01/07/2005,06:34,1094.00,1094.00,1094.00,1094.00,0,14,14.00
01/07/2005,06:35,1094.00,1094.00,1094.00,1094.00,0,34,34.00
01/07/2005,06:36,1094.00,1094.00,1094.00,1094.00,0,22,22.00
01/07/2005,06:38,1094.00,1094.25,1093.75,1094.25,3,75,78.00
01/07/2005,06:39,1094.25,1094.25,1094.25,1094.25,1,0,1.00
01/07/2005,06:41,1093.75,1093.75,1093.75,1093.75,0,55,55.00
01/07/2005,06:42,1093.75,1093.75,1093.50,1093.75,7,25,32.00
01/07/2005,06:43,1093.75,1093.75,1093.75,1093.75,101,0,101.00
01/07/2005,06:44,1093.75,1094.00,1093.75,1094.00,50,0,50.00
01/07/2005,06:45,1093.75,1093.75,1093.75,1093.75,0,20,20.00
01/07/2005,06:46,1093.75,1093.75,1093.75,1093.75,0,1,1.00
01/07/2005,06:47,1093.75,1093.75,1093.75,1093.75,0,1,1.00
01/07/2005,06:48,1093.75,1093.75,1093.75,1093.75,0,54,54.00
01/07/2005,06:49,1094.00,1094.00,1094.00,1094.00,1,0,1.00
01/07/2005,06:50,1093.75,1094.00,1093.75,1094.00,95,6,101.00
01/07/2005,06:51,1094.00,1094.00,1093.75,1094.00,57,1,58.00
01/07/2005,06:52,1093.75,1093.75,1093.75,1093.75,0,1,1.00
01/07/2005,06:53,1094.00,1094.00,1093.75,1093.75,101,9,110.00
01/07/2005,06:54,1094.00,1094.25,1094.00,1094.25,421,0,421.00
01/07/2005,06:55,1094.25,1094.25,1094.25,1094.25,126,0,126.00
01/07/2005,06:56,1094.25,1094.25,1094.25,1094.25,4,0,4.00
01/07/2005,06:57,1094.25,1094.50,1094.25,1094.50,182,1,183.00
01/07/2005,06:58,1094.50,1094.50,1094.50,1094.50,137,0,137.00
01/07/2005,06:59,1094.50,1094.75,1094.50,1094.75,336,17,353.00
01/07/2005,07:00,1094.75,1095.00,1094.75,1094.75,4,44,48.00
01/07/2005,07:01,1094.75,1095.00,1094.75,1095.00,3,9,12.00
01/07/2005,07:02,1095.00,1095.00,1094.75,1095.00,62,1,63.00
01/07/2005,07:03,1095.00,1095.25,1095.00,1095.00,71,25,96.00
01/07/2005,07:04,1095.00,1095.50,1095.00,1095.25,313,29,342.00
01/07/2005,07:05,1095.25,1095.50,1095.25,1095.50,102,7,109.00
01/07/2005,07:06,1095.50,1095.50,1095.25,1095.25,65,16,81.00
01/07/2005,07:07,1095.25,1095.50,1095.25,1095.25,5,48,53.00
01/07/2005,07:08,1095.50,1095.50,1095.00,1095.00,2,183,185.00
01/07/2005,07:09,1095.00,1095.25,1094.50,1094.75,16,80,96.00
01/07/2005,07:10,1094.75,1095.00,1094.75,1094.75,109,18,127.00
01/07/2005,07:11,1094.75,1094.75,1094.75,1094.75,0,4,4.00
01/07/2005,07:12,1095.00,1095.00,1094.75,1095.00,3,6,9.00
01/07/2005,07:13,1095.00,1095.00,1094.75,1094.75,1,62,63.00
01/07/2005,07:14,1094.75,1094.75,1094.50,1094.75,37,19,56.00
01/07/2005,07:15,1094.75,1094.75,1094.75,1094.75,111,0,111.00
01/07/2005,07:16,1094.75,1094.75,1094.75,1094.75,90,0,90.00
01/07/2005,07:17,1094.50,1094.50,1094.25,1094.25,13,241,254.00
01/07/2005,07:18,1094.25,1094.50,1094.25,1094.50,100,49,149.00
01/07/2005,07:19,1094.50,1094.75,1094.50,1094.50,24,1,25.00
01/07/2005,07:20,1094.50,1094.75,1094.25,1094.25,50,107,157.00
01/07/2005,07:21,1094.25,1094.50,1094.00,1094.25,3,211,214.00
01/07/2005,07:22,1094.00,1094.25,1093.75,1093.75,10,137,147.00
01/07/2005,07:23,1093.75,1094.00,1093.50,1093.75,31,156,187.00
01/07/2005,07:24,1093.75,1094.00,1093.75,1093.75,14,70,84.00
01/07/2005,07:25,1093.75,1094.00,1093.75,1093.75,20,123,143.00
01/07/2005,07:26,1093.75,1094.25,1093.75,1094.25,231,41,272.00
01/07/2005,07:27,1094.25,1094.50,1094.00,1094.50,82,24,106.00
01/07/2005,07:28,1094.25,1094.75,1094.25,1094.50,158,425,583.00
01/07/2005,07:29,1094.50,1094.75,1094.25,1094.50,120,60,180.00
01/07/2005,07:30,1094.50,1098.25,1094.25,1097.00,1934,691,2625.00
01/07/2005,07:31,1097.25,1097.50,1090.25,1097.50,4515,5177,9692.00
01/07/2005,07:32,1097.50,1099.00,1097.50,1098.75,2835,1801,4636.00
01/07/2005,07:33,1098.75,1098.75,1097.00,1097.50,1183,2457,3640.00
01/07/2005,07:34,1097.50,1097.75,1097.00,1097.25,1112,767,1879.00
01/07/2005,07:35,1097.75,1098.25,1097.50,1098.00,577,378,955.00
01/07/2005,07:36,1098.00,1098.75,1097.50,1098.25,1644,1299,2943.00
01/07/2005,07:37,1098.00,1098.25,1097.00,1097.00,65,1122,1187.00
01/07/2005,07:38,1097.00,1097.25,1096.75,1097.00,143,301,444.00
01/07/2005,07:39,1097.00,1097.50,1097.00,1097.00,259,195,454.00
01/07/2005,07:40,1097.00,1097.75,1096.75,1097.50,629,99,728.00
01/07/2005,07:41,1097.75,1098.75,1097.75,1098.75,761,31,792.00
01/07/2005,07:42,1098.75,1098.75,1097.75,1097.75,74,657,731.00
01/07/2005,07:43,1098.00,1099.00,1097.75,1098.25,763,454,1217.00
01/07/2005,07:44,1098.25,1099.00,1098.25,1098.25,230,106,336.00
01/07/2005,07:45,1098.25,1099.00,1098.25,1098.75,231,290,521.00
01/07/2005,07:46,1098.75,1098.75,1098.00,1098.50,181,273,454.00
01/07/2005,07:47,1098.75,1099.00,1098.50,1099.00,531,156,687.00
01/07/2005,07:48,1099.00,1099.25,1098.75,1099.25,481,342,823.00
01/07/2005,07:49,1099.00,1099.00,1098.75,1098.75,388,89,477.00
01/07/2005,07:50,1099.00,1099.00,1098.25,1098.50,552,257,809.00
01/07/2005,07:51,1098.50,1098.50,1098.00,1098.25,205,293,498.00
01/07/2005,07:52,1098.25,1098.50,1097.75,1097.75,5,218,223.00
01/07/2005,07:53,1097.75,1097.75,1097.25,1097.75,832,319,1151.00
01/07/2005,07:54,1097.75,1098.25,1097.50,1098.00,740,314,1054.00
01/07/2005,07:55,1098.00,1098.00,1097.50,1097.75,36,114,150.00
01/07/2005,07:56,1097.75,1098.25,1097.50,1097.75,324,334,658.00
01/07/2005,07:57,1097.75,1098.00,1097.50,1097.75,69,142,211.00
01/07/2005,07:58,1097.75,1097.75,1097.50,1097.75,27,3,30.00
01/07/2005,07:59,1097.75,1098.00,1097.50,1097.75,90,14,104.00
01/07/2005,08:00,1097.75,1098.25,1097.50,1098.25,159,11,170.00
01/07/2005,08:01,1098.25,1098.25,1097.75,1097.75,1,35,36.00
01/07/2005,08:02,1097.75,1097.75,1097.75,1097.75,0,2,2.00
01/07/2005,08:03,1098.00,1098.50,1097.75,1098.50,172,2,174.00
01/07/2005,08:04,1098.50,1098.50,1098.00,1098.50,116,219,335.00
01/07/2005,08:05,1098.50,1098.75,1098.50,1098.50,119,54,173.00
01/07/2005,08:06,1098.50,1098.75,1098.25,1098.50,84,137,221.00
01/07/2005,08:07,1098.50,1098.75,1098.50,1098.50,2,15,17.00
01/07/2005,08:08,1098.50,1098.75,1098.50,1098.50,3,104,107.00
01/07/2005,08:09,1098.50,1098.50,1098.50,1098.50,0,7,7.00
01/07/2005,08:10,1098.50,1098.75,1098.50,1098.50,20,167,187.00
01/07/2005,08:11,1098.50,1098.50,1098.50,1098.50,0,184,184.00
01/07/2005,08:12,1098.50,1098.50,1098.25,1098.25,0,16,16.00
01/07/2005,08:13,1098.25,1098.50,1098.00,1098.00,59,242,301.00
01/07/2005,08:14,1098.00,1098.50,1098.00,1098.25,44,22,66.00
01/07/2005,08:15,1098.50,1098.50,1098.25,1098.25,166,139,305.00
01/07/2005,08:16,1098.00,1098.25,1098.00,1098.25,10,2,12.00
01/07/2005,08:17,1098.00,1098.25,1098.00,1098.25,155,4,159.00
01/07/2005,08:18,1098.25,1098.25,1098.00,1098.00,81,21,102.00
01/07/2005,08:19,1098.25,1098.50,1098.00,1098.50,153,6,159.00
01/07/2005,08:20,1098.25,1098.50,1098.25,1098.25,6,4,10.00
01/07/2005,08:21,1098.25,1098.25,1098.25,1098.25,0,4,4.00
01/07/2005,08:22,1098.25,1098.50,1098.25,1098.25,1,6,7.00
01/07/2005,08:23,1098.25,1098.50,1098.25,1098.50,7,2,9.00
01/07/2005,08:24,1098.50,1098.50,1098.25,1098.25,2,86,88.00
01/07/2005,08:25,1098.25,1098.25,1098.00,1098.25,260,151,411.00
01/07/2005,08:26,1098.25,1098.25,1098.00,1098.00,21,2,23.00
01/07/2005,08:27,1098.00,1098.50,1097.75,1098.50,496,247,743.00
01/07/2005,08:28,1098.50,1098.50,1097.75,1098.00,217,585,802.00
01/07/2005,08:29,1098.00,1098.25,1097.75,1097.75,111,188,299.00
01/07/2005,08:30,1097.75,1097.75,1097.00,1097.25,160,890,1050.00
01/07/2005,08:31,1097.25,1097.50,1095.75,1096.25,3049,4467,7516.00
01/07/2005,08:32,1096.00,1096.75,1096.00,1096.75,1456,655,2111.00
01/07/2005,08:33,1096.75,1097.50,1096.75,1097.25,1696,434,2130.00
01/07/2005,08:34,1097.25,1097.75,1097.00,1097.50,986,1573,2559.00
01/07/2005,08:35,1097.25,1098.00,1097.00,1098.00,2976,645,3621.00
01/07/2005,08:36,1098.00,1098.75,1097.75,1098.25,2669,1092,3761.00
01/07/2005,08:37,1098.25,1098.50,1097.75,1098.00,800,1284,2084.00
01/07/2005,08:38,1098.00,1098.00,1097.50,1097.50,1331,915,2246.00
01/07/2005,08:39,1097.50,1097.75,1096.25,1096.25,844,4245,5089.00
01/07/2005,08:40,1096.25,1096.75,1095.75,1096.25,1290,2141,3431.00
01/07/2005,08:41,1096.25,1097.25,1096.00,1097.00,2475,1447,3922.00
01/07/2005,08:42,1097.00,1097.75,1096.75,1097.00,1222,1176,2398.00
01/07/2005,08:43,1097.25,1098.00,1097.00,1097.25,2502,1144,3646.00
01/07/2005,08:44,1097.00,1097.75,1097.00,1097.25,596,459,1055.00
01/07/2005,08:45,1097.50,1097.75,1096.50,1096.50,1234,1485,2719.00
01/07/2005,08:46,1096.50,1097.75,1096.50,1097.50,1250,816,2066.00
01/07/2005,08:47,1097.50,1097.50,1096.50,1097.00,1471,1308,2779.00
01/07/2005,08:48,1096.75,1097.00,1096.25,1096.75,1505,1644,3149.00
01/07/2005,08:49,1096.50,1097.50,1096.50,1097.50,1255,709,1964.00
01/07/2005,08:50,1097.50,1098.25,1097.25,1098.00,1841,700,2541.00
01/07/2005,08:51,1098.00,1098.50,1098.00,1098.25,1120,1503,2623.00
01/07/2005,08:52,1098.25,1098.25,1096.75,1096.75,1152,2467,3619.00
01/07/2005,08:53,1096.75,1097.00,1096.00,1096.00,897,2819,3716.00
01/07/2005,08:54,1096.00,1096.75,1096.00,1096.75,1744,1483,3227.00
01/07/2005,08:55,1096.75,1096.75,1096.25,1096.25,514,1161,1675.00
01/07/2005,08:56,1096.50,1096.50,1096.00,1096.00,179,975,1154.00
01/07/2005,08:57,1096.00,1096.25,1094.75,1095.50,1909,3973,5882.00
01/07/2005,08:58,1095.50,1096.00,1095.00,1095.00,2209,1119,3328.00
01/07/2005,08:59,1095.00,1095.50,1094.75,1095.00,704,1265,1969.00
01/07/2005,09:00,1095.25,1096.00,1095.00,1096.00,2391,146,2537.00
01/07/2005,09:01,1096.00,1097.50,1095.75,1097.00,3859,1512,5371.00
01/07/2005,09:02,1097.00,1097.25,1096.50,1096.75,1291,1439,2730.00
01/07/2005,09:03,1097.00,1097.75,1096.50,1097.50,2875,1669,4544.00
01/07/2005,09:04,1097.50,1098.00,1097.25,1097.75,1584,394,1978.00
01/07/2005,09:05,1097.75,1098.25,1097.50,1098.00,2132,1195,3327.00
01/07/2005,09:06,1097.75,1098.00,1097.50,1097.75,879,725,1604.00
01/07/2005,09:07,1097.75,1098.50,1097.75,1098.00,2530,1182,3712.00
01/07/2005,09:08,1098.00,1098.75,1097.75,1097.75,1461,1364,2825.00
01/07/2005,09:09,1098.00,1098.00,1096.25,1096.25,675,2668,3343.00
01/07/2005,09:10,1096.25,1096.50,1095.50,1096.00,892,2707,3599.00
01/07/2005,09:11,1096.00,1096.25,1095.25,1096.00,1197,1959,3156.00
01/07/2005,09:12,1096.00,1096.00,1095.25,1095.75,1345,1836,3181.00
01/07/2005,09:13,1095.75,1096.75,1095.75,1095.75,2819,1256,4075.00
01/07/2005,09:14,1095.75,1096.25,1095.25,1096.25,1082,1167,2249.00
01/07/2005,09:15,1096.25,1096.50,1095.00,1095.00,648,2095,2743.00
01/07/2005,09:16,1095.00,1096.00,1094.25,1096.00,2782,2417,5199.00
01/07/2005,09:17,1096.00,1096.25,1095.50,1095.50,414,947,1361.00
01/07/2005,09:18,1095.75,1095.75,1095.00,1095.25,801,1004,1805.00
01/07/2005,09:19,1095.25,1096.00,1094.50,1096.00,2877,2240,5117.00
01/07/2005,09:20,1095.75,1096.25,1095.75,1096.00,1061,722,1783.00
01/07/2005,09:21,1096.00,1096.00,1095.50,1095.50,261,629,890.00
01/07/2005,09:22,1095.75,1096.00,1095.50,1095.75,840,262,1102.00
01/07/2005,09:23,1095.75,1095.75,1095.00,1095.00,285,1189,1474.00
01/07/2005,09:24,1095.25,1095.25,1094.00,1094.25,922,4004,4926.00
01/07/2005,09:25,1094.25,1094.75,1093.50,1093.75,2223,3024,5247.00
01/07/2005,09:26,1093.75,1093.75,1093.00,1093.25,1726,3113,4839.00
01/07/2005,09:27,1093.50,1093.50,1092.00,1092.25,2492,6106,8598.00
01/07/2005,09:28,1092.00,1092.50,1091.25,1091.75,1893,3592,5485.00
01/07/2005,09:29,1092.00,1092.50,1091.50,1092.00,1799,3171,4970.00
01/07/2005,09:30,1092.00,1092.75,1092.00,1092.25,1867,1021,2888.00
01/07/2005,09:31,1092.50,1093.25,1092.25,1092.75,4057,1029,5086.00
01/07/2005,09:32,1092.75,1093.00,1092.25,1092.50,912,1425,2337.00
01/07/2005,09:33,1092.50,1093.00,1092.25,1092.75,1153,146,1299.00
01/07/2005,09:34,1093.00,1093.00,1092.50,1092.75,365,963,1328.00
01/07/2005,09:35,1093.00,1093.00,1092.00,1092.00,195,1899,2094.00
01/07/2005,09:36,1092.25,1092.25,1091.50,1091.75,1302,4025,5327.00
01/07/2005,09:37,1092.00,1092.25,1091.75,1092.00,2030,529,2559.00
01/07/2005,09:38,1092.00,1092.25,1091.50,1092.00,2069,902,2971.00
01/07/2005,09:39,1092.00,1092.25,1090.00,1090.25,1392,6263,7655.00
01/07/2005,09:40,1090.25,1090.75,1089.50,1090.25,1859,3731,5590.00
01/07/2005,09:41,1090.25,1090.25,1088.75,1089.50,4248,7461,11709.00
01/07/2005,09:42,1089.50,1090.00,1088.75,1090.00,2713,2328,5041.00
01/07/2005,09:43,1089.75,1090.00,1088.75,1088.75,1472,4308,5780.00
01/07/2005,09:44,1089.00,1090.00,1088.75,1090.00,1997,1022,3019.00
01/07/2005,09:45,1089.75,1090.25,1089.50,1090.25,1396,521,1917.00
01/07/2005,09:46,1090.25,1091.00,1090.00,1090.75,2519,1723,4242.00
01/07/2005,09:47,1091.00,1091.25,1090.50,1090.75,1310,1382,2692.00
01/07/2005,09:48,1090.75,1091.00,1090.50,1090.75,387,870,1257.00
01/07/2005,09:49,1090.75,1090.75,1090.00,1090.25,939,1922,2861.00
01/07/2005,09:50,1090.25,1091.25,1090.00,1091.00,1270,893,2163.00
01/07/2005,09:51,1090.75,1091.00,1090.50,1090.75,671,882,1553.00
01/07/2005,09:52,1091.00,1091.25,1090.25,1090.50,666,1267,1933.00
01/07/2005,09:53,1090.50,1090.75,1090.25,1090.25,477,197,674.00
01/07/2005,09:54,1090.25,1091.00,1090.25,1090.75,1288,670,1958.00
01/07/2005,09:55,1091.00,1091.75,1090.75,1091.75,1943,1366,3309.00
01/07/2005,09:56,1091.75,1091.75,1091.00,1091.75,1701,876,2577.00
01/07/2005,09:57,1091.75,1092.00,1091.50,1091.75,1299,574,1873.00
01/07/2005,09:58,1091.75,1092.25,1091.25,1091.25,894,1321,2215.00
01/07/2005,09:59,1091.50,1091.50,1090.75,1091.25,725,1832,2557.00
01/07/2005,10:00,1091.00,1091.25,1090.75,1090.75,384,306,690.00
01/07/2005,10:01,1091.00,1091.75,1091.00,1091.50,2116,217,2333.00
01/07/2005,10:02,1091.75,1092.00,1091.25,1092.00,756,395,1151.00
01/07/2005,10:03,1092.00,1092.25,1091.50,1091.75,882,932,1814.00
01/07/2005,10:04,1092.00,1092.25,1091.75,1092.00,859,402,1261.00
01/07/2005,10:05,1092.00,1093.00,1092.00,1092.50,2415,1091,3506.00
01/07/2005,10:06,1092.50,1093.75,1092.25,1093.25,4475,1754,6229.00
01/07/2005,10:07,1093.50,1093.75,1093.00,1093.00,1544,2271,3815.00
01/07/2005,10:08,1093.00,1093.25,1092.50,1092.50,680,1442,2122.00
01/07/2005,10:09,1092.50,1092.75,1092.50,1092.75,1247,175,1422.00
01/07/2005,10:10,1092.75,1093.25,1092.75,1093.00,918,190,1108.00
01/07/2005,10:11,1093.00,1094.25,1093.00,1094.00,2937,931,3868.00
01/07/2005,10:12,1094.00,1094.25,1093.75,1094.00,1162,1542,2704.00
01/07/2005,10:13,1094.00,1094.50,1093.50,1093.75,1288,1482,2770.00
01/07/2005,10:14,1093.50,1094.00,1093.50,1093.75,872,515,1387.00
01/07/2005,10:15,1093.50,1094.25,1093.50,1094.00,1028,155,1183.00
01/07/2005,10:16,1094.25,1094.75,1093.75,1094.00,1764,1502,3266.00
01/07/2005,10:17,1094.00,1094.50,1093.75,1094.25,939,852,1791.00
01/07/2005,10:18,1094.25,1094.75,1093.75,1093.75,448,801,1249.00
01/07/2005,10:19,1094.00,1094.00,1093.75,1093.75,89,321,410.00
01/07/2005,10:20,1094.00,1094.00,1093.25,1093.25,491,819,1310.00
01/07/2005,10:21,1093.50,1093.75,1093.25,1093.50,474,680,1154.00
01/07/2005,10:22,1093.75,1095.25,1093.50,1095.00,3656,308,3964.00
01/07/2005,10:23,1095.25,1095.75,1094.75,1095.50,3230,1080,4310.00
01/07/2005,10:24,1095.50,1095.75,1095.00,1095.00,761,2015,2776.00
01/07/2005,10:25,1095.25,1095.75,1095.00,1095.50,1471,493,1964.00
01/07/2005,10:26,1095.50,1096.00,1095.25,1096.00,3349,414,3763.00
01/07/2005,10:27,1096.00,1096.25,1095.50,1096.00,1923,1254,3177.00
01/07/2005,10:28,1095.75,1097.00,1095.75,1097.00,3281,748,4029.00
01/07/2005,10:29,1097.00,1097.25,1096.75,1096.75,2449,2495,4944.00
01/07/2005,10:30,1096.75,1097.00,1096.50,1096.50,884,1314,2198.00
01/07/2005,10:31,1096.75,1096.75,1096.25,1096.50,741,1260,2001.00
01/07/2005,10:32,1096.50,1097.25,1096.50,1096.75,2038,874,2912.00
01/07/2005,10:33,1096.75,1097.00,1096.50,1096.50,304,345,649.00
01/07/2005,10:34,1096.75,1097.75,1096.50,1097.75,3958,809,4767.00
01/07/2005,10:35,1097.75,1097.75,1096.75,1096.75,740,1306,2046.00
01/07/2005,10:36,1096.75,1097.00,1096.75,1097.00,116,357,473.00
01/07/2005,10:37,1096.75,1097.00,1096.50,1096.50,587,973,1560.00
01/07/2005,10:38,1096.50,1096.75,1095.75,1096.00,118,1914,2032.00
01/07/2005,10:39,1095.75,1096.25,1095.75,1096.00,1138,1185,2323.00
01/07/2005,10:40,1096.00,1096.25,1095.75,1096.00,402,278,680.00
01/07/2005,10:41,1096.00,1096.00,1095.50,1095.50,109,591,700.00
01/07/2005,10:42,1095.50,1096.00,1095.25,1095.50,1181,1186,2367.00
01/07/2005,10:43,1095.75,1096.00,1095.50,1096.00,598,188,786.00
01/07/2005,10:44,1096.00,1096.00,1095.75,1096.00,412,70,482.00
01/07/2005,10:45,1095.75,1096.25,1095.75,1096.00,451,252,703.00
01/07/2005,10:46,1096.00,1096.00,1095.00,1095.25,232,1374,1606.00
01/07/2005,10:47,1095.25,1095.50,1095.25,1095.50,1342,401,1743.00
01/07/2005,10:48,1095.25,1096.25,1095.25,1096.25,1960,279,2239.00
01/07/2005,10:49,1096.25,1096.50,1095.75,1096.00,648,1108,1756.00
01/07/2005,10:50,1096.00,1096.25,1095.50,1095.75,390,1177,1567.00
01/07/2005,10:51,1095.75,1095.75,1095.50,1095.75,350,12,362.00
01/07/2005,10:52,1095.75,1096.00,1095.75,1096.00,384,304,688.00
01/07/2005,10:53,1095.75,1096.00,1095.50,1095.50,153,557,710.00
01/07/2005,10:54,1095.25,1095.50,1095.25,1095.25,407,31,438.00
01/07/2005,10:55,1095.25,1096.00,1095.25,1095.75,1035,138,1173.00
01/07/2005,10:56,1095.75,1095.75,1095.25,1095.25,223,134,357.00
01/07/2005,10:57,1095.25,1095.50,1095.00,1095.25,652,1180,1832.00
01/07/2005,10:58,1095.25,1095.75,1095.25,1095.50,307,328,635.00
01/07/2005,10:59,1095.50,1096.25,1095.25,1096.00,1046,59,1105.00
01/07/2005,11:00,1096.25,1097.00,1096.25,1096.75,1606,683,2289.00
01/07/2005,11:01,1097.00,1097.00,1096.25,1096.50,368,411,779.00
01/07/2005,11:02,1096.50,1096.50,1095.75,1095.75,324,1153,1477.00
01/07/2005,11:03,1095.75,1096.00,1095.50,1096.00,177,232,409.00
01/07/2005,11:04,1096.00,1096.25,1095.75,1096.00,515,319,834.00
01/07/2005,11:05,1096.00,1096.00,1095.50,1095.50,16,731,747.00
01/07/2005,11:06,1095.50,1095.75,1095.00,1095.50,977,698,1675.00
01/07/2005,11:07,1095.50,1095.75,1095.25,1095.50,140,291,431.00
01/07/2005,11:08,1095.50,1096.00,1095.25,1095.75,333,148,481.00
01/07/2005,11:09,1095.75,1096.00,1095.75,1095.75,311,40,351.00
01/07/2005,11:10,1095.75,1096.00,1095.75,1095.75,20,206,226.00
01/07/2005,11:11,1096.00,1096.25,1095.75,1095.75,182,522,704.00
01/07/2005,11:12,1095.75,1095.75,1095.50,1095.50,12,131,143.00
01/07/2005,11:13,1095.50,1095.75,1095.50,1095.50,4,97,101.00
01/07/2005,11:14,1095.50,1095.75,1095.50,1095.75,601,107,708.00
01/07/2005,11:15,1095.75,1096.00,1095.50,1096.00,612,7,619.00
01/07/2005,11:16,1096.00,1097.00,1095.75,1096.75,1999,255,2254.00
01/07/2005,11:17,1096.75,1097.00,1095.50,1096.00,793,1560,2353.00
01/07/2005,11:18,1095.75,1096.00,1095.50,1095.75,309,352,661.00
01/07/2005,11:19,1095.75,1096.00,1094.75,1095.25,638,1748,2386.00
01/07/2005,11:20,1095.25,1095.75,1095.25,1095.50,473,249,722.00
01/07/2005,11:21,1095.50,1095.75,1095.50,1095.50,46,183,229.00
01/07/2005,11:22,1095.50,1096.25,1095.50,1096.00,574,448,1022.00
01/07/2005,11:23,1096.00,1096.75,1095.75,1096.75,1811,126,1937.00
01/07/2005,11:24,1096.75,1097.50,1096.50,1097.25,1831,935,2766.00
01/07/2005,11:25,1097.00,1097.25,1096.75,1096.75,1293,1076,2369.00
01/07/2005,11:26,1096.75,1097.00,1096.50,1096.50,234,406,640.00
01/07/2005,11:27,1096.50,1096.75,1096.25,1096.75,433,608,1041.00
01/07/2005,11:28,1096.75,1096.75,1096.50,1096.50,84,123,207.00
01/07/2005,11:29,1096.50,1096.75,1096.50,1096.75,149,138,287.00
01/07/2005,11:30,1096.75,1098.25,1096.75,1097.75,3170,1074,4244.00
01/07/2005,11:31,1097.50,1098.25,1097.50,1097.75,3547,257,3804.00
01/07/2005,11:32,1098.00,1098.25,1097.75,1098.00,1378,950,2328.00
01/07/2005,11:33,1098.00,1098.25,1097.75,1097.75,246,864,1110.00
01/07/2005,11:34,1098.00,1098.25,1097.75,1098.25,1347,174,1521.00
01/07/2005,11:35,1098.25,1098.75,1098.00,1098.25,2258,1005,3263.00
01/07/2005,11:36,1098.25,1098.50,1098.25,1098.25,284,525,809.00
01/07/2005,11:37,1098.25,1098.75,1098.00,1098.50,1012,1526,2538.00
01/07/2005,11:38,1098.75,1099.75,1098.50,1099.00,5321,1773,7094.00
01/07/2005,11:39,1099.00,1099.00,1098.00,1098.00,281,1780,2061.00
01/07/2005,11:40,1098.00,1098.25,1097.75,1097.75,1039,1208,2247.00
01/07/2005,11:41,1098.00,1098.00,1097.50,1097.50,91,656,747.00
01/07/2005,11:42,1097.75,1097.75,1097.25,1097.75,694,510,1204.00
01/07/2005,11:43,1097.50,1098.00,1097.50,1097.75,999,409,1408.00
01/07/2005,11:44,1097.75,1098.00,1097.75,1097.75,102,73,175.00
01/07/2005,11:45,1097.75,1098.00,1097.25,1097.75,716,1109,1825.00
01/07/2005,11:46,1097.50,1097.75,1097.50,1097.75,160,210,370.00
01/07/2005,11:47,1097.75,1098.00,1097.50,1097.75,228,69,297.00
01/07/2005,11:48,1097.75,1097.75,1097.50,1097.50,39,503,542.00
01/07/2005,11:49,1097.50,1097.75,1097.25,1097.50,221,95,316.00
01/07/2005,11:50,1097.50,1097.75,1097.25,1097.75,139,64,203.00
01/07/2005,11:51,1097.50,1097.75,1097.50,1097.75,271,239,510.00
01/07/2005,11:52,1097.75,1097.75,1097.25,1097.50,123,210,333.00
01/07/2005,11:53,1097.25,1097.50,1097.00,1097.25,53,638,691.00
01/07/2005,11:54,1097.25,1098.00,1097.25,1097.75,450,31,481.00
01/07/2005,11:55,1098.00,1098.00,1097.50,1097.50,240,240,480.00
01/07/2005,11:56,1097.50,1097.75,1097.00,1097.25,334,771,1105.00
01/07/2005,11:57,1097.25,1097.50,1097.25,1097.25,23,209,232.00
01/07/2005,11:58,1097.50,1097.50,1097.25,1097.50,265,17,282.00
01/07/2005,11:59,1097.50,1097.75,1097.25,1097.50,167,10,177.00
01/07/2005,12:00,1097.75,1098.00,1097.50,1097.50,659,217,876.00
01/07/2005,12:01,1097.75,1098.00,1097.75,1097.75,103,195,298.00
01/07/2005,12:02,1097.75,1098.00,1097.50,1097.75,168,143,311.00
01/07/2005,12:03,1097.75,1098.50,1097.75,1098.25,1065,283,1348.00
01/07/2005,12:04,1098.25,1098.50,1098.00,1098.50,346,79,425.00
01/07/2005,12:05,1098.50,1098.75,1098.25,1098.25,554,617,1171.00
01/07/2005,12:06,1098.50,1098.50,1098.25,1098.25,124,121,245.00
01/07/2005,12:07,1098.25,1098.25,1097.50,1097.50,25,734,759.00
01/07/2005,12:08,1097.50,1098.00,1097.50,1097.75,300,80,380.00
01/07/2005,12:09,1097.75,1097.75,1097.50,1097.75,125,64,189.00
01/07/2005,12:10,1097.75,1097.75,1097.50,1097.50,133,159,292.00
01/07/2005,12:11,1097.50,1097.75,1097.25,1097.25,35,645,680.00
01/07/2005,12:12,1097.50,1097.50,1096.50,1096.50,209,1433,1642.00
01/07/2005,12:13,1096.50,1097.00,1096.50,1096.75,357,432,789.00
01/07/2005,12:14,1096.50,1096.75,1096.25,1096.50,151,474,625.00
01/07/2005,12:15,1096.50,1097.00,1096.50,1096.50,676,680,1356.00
01/07/2005,12:16,1096.50,1097.00,1096.50,1096.75,97,115,212.00
01/07/2005,12:17,1096.75,1097.00,1096.50,1097.00,583,26,609.00
01/07/2005,12:18,1097.00,1097.25,1096.75,1097.00,126,233,359.00
01/07/2005,12:19,1097.25,1097.25,1096.75,1097.00,54,279,333.00
01/07/2005,12:20,1096.75,1097.00,1096.75,1096.75,40,70,110.00
01/07/2005,12:21,1096.75,1097.00,1096.50,1097.00,139,263,402.00
01/07/2005,12:22,1097.00,1097.00,1096.50,1096.75,284,408,692.00
01/07/2005,12:23,1096.75,1097.00,1096.50,1097.00,215,124,339.00
01/07/2005,12:24,1096.75,1097.25,1096.75,1096.75,227,295,522.00
01/07/2005,12:25,1096.75,1096.75,1096.50,1096.75,224,69,293.00
01/07/2005,12:26,1096.75,1096.75,1096.25,1096.25,195,526,721.00
01/07/2005,12:27,1096.25,1096.50,1096.25,1096.25,126,759,885.00
01/07/2005,12:28,1096.25,1096.75,1096.00,1096.50,740,665,1405.00
01/07/2005,12:29,1096.75,1096.75,1096.50,1096.75,515,33,548.00
01/07/2005,12:30,1096.50,1097.00,1096.50,1096.50,119,123,242.00
01/07/2005,12:31,1096.75,1097.00,1096.25,1096.75,292,429,721.00
01/07/2005,12:32,1096.75,1097.00,1096.50,1097.00,399,167,566.00
01/07/2005,12:33,1097.00,1097.25,1096.75,1097.25,844,257,1101.00
01/07/2005,12:34,1097.25,1098.25,1097.25,1098.00,2769,1136,3905.00
01/07/2005,12:35,1098.25,1098.25,1098.00,1098.25,36,716,752.00
01/07/2005,12:36,1098.25,1098.50,1098.00,1098.00,290,500,790.00
01/07/2005,12:37,1098.00,1098.00,1097.50,1097.75,98,567,665.00
01/07/2005,12:38,1097.50,1098.00,1097.50,1097.50,234,300,534.00
01/07/2005,12:39,1097.50,1097.75,1097.25,1097.25,169,218,387.00
01/07/2005,12:40,1097.50,1097.50,1096.25,1096.25,282,1323,1605.00
01/07/2005,12:41,1096.25,1096.75,1096.25,1096.50,626,510,1136.00
01/07/2005,12:42,1096.75,1097.25,1096.50,1097.00,497,20,517.00
01/07/2005,12:43,1097.25,1097.25,1096.75,1096.75,142,274,416.00
01/07/2005,12:44,1096.75,1097.00,1096.75,1097.00,29,9,38.00
01/07/2005,12:45,1097.00,1097.00,1096.50,1096.75,203,165,368.00
01/07/2005,12:46,1096.50,1097.00,1096.50,1096.75,293,119,412.00
01/07/2005,12:47,1096.75,1097.00,1096.75,1096.75,6,411,417.00
01/07/2005,12:48,1096.75,1097.25,1096.75,1097.00,158,100,258.00
01/07/2005,12:49,1097.00,1097.50,1096.50,1096.50,422,952,1374.00
01/07/2005,12:50,1096.50,1097.00,1096.50,1097.00,382,129,511.00
01/07/2005,12:51,1097.00,1097.25,1096.50,1096.75,101,195,296.00
01/07/2005,12:52,1096.75,1096.75,1096.50,1096.75,144,19,163.00
01/07/2005,12:53,1096.75,1096.75,1096.25,1096.50,241,528,769.00
01/07/2005,12:54,1096.50,1096.50,1096.00,1096.50,409,580,989.00
01/07/2005,12:55,1096.75,1096.75,1096.25,1096.75,970,140,1110.00
01/07/2005,12:56,1097.00,1097.25,1096.75,1097.00,401,402,803.00
01/07/2005,12:57,1097.00,1097.75,1097.00,1097.50,1141,176,1317.00
01/07/2005,12:58,1097.75,1097.75,1097.00,1097.25,149,671,820.00
01/07/2005,12:59,1097.25,1097.50,1097.00,1097.25,203,125,328.00
01/07/2005,13:00,1097.00,1097.50,1097.00,1097.25,105,68,173.00
01/07/2005,13:01,1097.25,1097.25,1097.00,1097.25,378,4,382.00
01/07/2005,13:02,1097.25,1098.25,1097.25,1097.75,1463,728,2191.00
01/07/2005,13:03,1097.50,1097.75,1097.00,1097.50,195,611,806.00
01/07/2005,13:04,1097.50,1097.50,1097.25,1097.25,302,297,599.00
01/07/2005,13:05,1097.50,1098.00,1097.25,1097.50,767,295,1062.00
01/07/2005,13:06,1097.50,1097.75,1097.25,1097.50,575,120,695.00
01/07/2005,13:07,1097.50,1097.75,1097.50,1097.50,22,306,328.00
01/07/2005,13:08,1097.50,1098.00,1097.25,1097.50,568,672,1240.00
01/07/2005,13:09,1097.50,1097.75,1097.00,1097.00,62,489,551.00
01/07/2005,13:10,1097.00,1097.00,1096.50,1096.50,366,1212,1578.00
01/07/2005,13:11,1096.50,1096.75,1095.75,1096.00,321,2122,2443.00
01/07/2005,13:12,1095.75,1096.25,1095.75,1096.25,1286,800,2086.00
01/07/2005,13:13,1096.00,1097.00,1095.75,1097.00,842,404,1246.00
01/07/2005,13:14,1097.00,1097.25,1096.75,1097.00,758,329,1087.00
01/07/2005,13:15,1096.75,1097.00,1096.50,1096.75,476,332,808.00
01/07/2005,13:16,1097.00,1097.00,1096.50,1096.75,153,257,410.00
01/07/2005,13:17,1096.75,1096.75,1096.25,1096.25,16,561,577.00
01/07/2005,13:18,1096.25,1096.75,1096.25,1096.50,222,278,500.00
01/07/2005,13:19,1096.25,1096.25,1096.00,1096.00,346,1024,1370.00
01/07/2005,13:20,1096.00,1096.25,1095.75,1096.00,188,466,654.00
01/07/2005,13:21,1096.25,1096.25,1095.75,1095.75,32,300,332.00
01/07/2005,13:22,1095.75,1096.25,1095.75,1096.00,101,199,300.00
01/07/2005,13:23,1096.00,1096.25,1095.25,1095.50,685,1752,2437.00
01/07/2005,13:24,1095.50,1096.00,1095.25,1095.75,561,554,1115.00
01/07/2005,13:25,1095.75,1096.00,1095.50,1095.75,385,264,649.00
01/07/2005,13:26,1095.50,1096.00,1095.50,1096.00,275,18,293.00
01/07/2005,13:27,1095.75,1096.25,1095.50,1096.00,771,486,1257.00
01/07/2005,13:28,1096.00,1096.25,1095.75,1096.25,591,590,1181.00
01/07/2005,13:29,1096.00,1096.00,1095.50,1095.50,14,880,894.00
01/07/2005,13:30,1095.50,1096.00,1095.50,1095.75,220,468,688.00
01/07/2005,13:31,1095.75,1095.75,1095.50,1095.75,437,8,445.00
01/07/2005,13:32,1095.75,1096.00,1095.50,1095.75,189,80,269.00
01/07/2005,13:33,1095.75,1097.00,1095.75,1096.75,1809,97,1906.00
01/07/2005,13:34,1096.50,1096.75,1096.25,1096.25,55,251,306.00
01/07/2005,13:35,1096.50,1096.50,1095.00,1095.25,321,2951,3272.00
01/07/2005,13:36,1095.25,1095.50,1094.00,1094.00,715,3678,4393.00
01/07/2005,13:37,1094.25,1094.50,1094.00,1094.25,1200,2219,3419.00
01/07/2005,13:38,1094.25,1094.50,1094.00,1094.00,866,1137,2003.00
01/07/2005,13:39,1094.25,1094.25,1093.75,1094.00,1167,1033,2200.00
01/07/2005,13:40,1094.00,1094.25,1093.75,1094.00,619,68,687.00
01/07/2005,13:41,1094.00,1095.50,1094.00,1095.50,3486,691,4177.00
01/07/2005,13:42,1095.25,1095.75,1094.75,1094.75,586,898,1484.00
01/07/2005,13:43,1094.75,1095.25,1094.75,1095.00,466,164,630.00
01/07/2005,13:44,1095.00,1095.25,1094.75,1094.75,80,404,484.00
01/07/2005,13:45,1094.75,1095.00,1094.25,1094.25,233,944,1177.00
01/07/2005,13:46,1094.25,1094.50,1093.00,1093.00,376,3987,4363.00
01/07/2005,13:47,1093.00,1094.00,1093.00,1094.00,1987,821,2808.00
01/07/2005,13:48,1094.00,1094.75,1093.75,1094.75,1842,187,2029.00
01/07/2005,13:49,1094.75,1095.00,1094.25,1094.75,443,1045,1488.00
01/07/2005,13:50,1094.50,1094.75,1094.25,1094.25,60,902,962.00
01/07/2005,13:51,1094.25,1094.75,1094.00,1094.75,713,197,910.00
01/07/2005,13:52,1094.75,1095.00,1094.50,1094.75,391,227,618.00
01/07/2005,13:53,1094.75,1094.75,1094.25,1094.50,124,675,799.00
01/07/2005,13:54,1094.50,1095.00,1094.50,1094.50,144,226,370.00
01/07/2005,13:55,1094.75,1095.00,1094.50,1095.00,192,54,246.00
01/07/2005,13:56,1095.00,1095.25,1094.50,1094.50,449,677,1126.00
01/07/2005,13:57,1094.50,1095.00,1094.50,1094.75,338,67,405.00
01/07/2005,13:58,1094.75,1095.00,1094.25,1095.00,422,336,758.00
01/07/2005,13:59,1095.00,1095.25,1094.75,1095.25,274,262,536.00
01/07/2005,14:00,1095.25,1095.25,1095.00,1095.25,57,216,273.00
01/07/2005,14:01,1095.25,1096.25,1095.00,1096.25,1926,486,2412.00
01/07/2005,14:02,1096.25,1096.25,1095.00,1095.25,546,1144,1690.00
01/07/2005,14:03,1095.25,1095.75,1095.00,1095.25,410,558,968.00
01/07/2005,14:04,1095.50,1095.50,1095.00,1095.25,227,215,442.00
01/07/2005,14:05,1095.25,1095.50,1094.75,1094.75,53,666,719.00
01/07/2005,14:06,1094.75,1096.00,1094.75,1095.75,893,615,1508.00
01/07/2005,14:07,1095.75,1096.00,1095.00,1095.25,128,655,783.00
01/07/2005,14:08,1095.25,1095.50,1095.00,1095.25,253,127,380.00
01/07/2005,14:09,1095.25,1095.50,1095.00,1095.00,1,306,307.00
01/07/2005,14:10,1095.00,1095.25,1094.50,1094.50,54,1283,1337.00
01/07/2005,14:11,1094.50,1095.00,1094.25,1095.00,1009,668,1677.00
01/07/2005,14:12,1095.00,1095.25,1094.75,1095.00,171,473,644.00
01/07/2005,14:13,1095.25,1095.75,1095.00,1095.75,811,106,917.00
01/07/2005,14:14,1095.75,1095.75,1095.00,1095.25,171,959,1130.00
01/07/2005,14:15,1095.25,1095.50,1095.00,1095.00,33,297,330.00
01/07/2005,14:16,1095.00,1095.00,1094.75,1095.00,88,147,235.00
01/07/2005,14:17,1095.00,1095.00,1094.75,1094.75,275,243,518.00
01/07/2005,14:18,1095.00,1095.00,1094.50,1094.75,246,343,589.00
01/07/2005,14:19,1094.75,1095.25,1094.50,1094.75,347,549,896.00
01/07/2005,14:20,1094.75,1095.50,1094.75,1095.00,514,259,773.00
01/07/2005,14:21,1095.00,1095.75,1095.00,1095.50,1052,64,1116.00
01/07/2005,14:22,1095.50,1095.75,1095.25,1095.25,43,436,479.00
01/07/2005,14:23,1095.25,1095.25,1095.00,1095.25,18,393,411.00
01/07/2005,14:24,1095.25,1095.50,1095.00,1095.25,96,37,133.00
01/07/2005,14:25,1095.50,1096.00,1095.00,1095.50,1005,283,1288.00
01/07/2005,14:26,1095.25,1095.25,1094.25,1094.25,386,2262,2648.00
01/07/2005,14:27,1094.50,1095.00,1094.25,1094.75,408,55,463.00
01/07/2005,14:28,1095.00,1095.00,1094.75,1095.00,11,9,20.00
01/07/2005,14:29,1094.75,1094.75,1094.50,1094.75,69,545,614.00
01/07/2005,14:30,1094.75,1095.00,1094.50,1094.75,102,121,223.00
01/07/2005,14:31,1094.50,1095.50,1094.50,1095.50,1038,199,1237.00
01/07/2005,14:32,1095.50,1095.50,1095.00,1095.25,216,451,667.00
01/07/2005,14:33,1095.25,1095.25,1094.75,1095.00,337,199,536.00
01/07/2005,14:34,1094.75,1095.25,1094.50,1095.00,387,457,844.00
01/07/2005,14:35,1095.00,1095.25,1094.75,1095.00,436,249,685.00
01/07/2005,14:36,1095.00,1095.25,1094.75,1095.00,358,97,455.00
01/07/2005,14:37,1095.00,1095.25,1094.75,1095.25,305,42,347.00
01/07/2005,14:38,1095.25,1095.25,1095.00,1095.25,33,9,42.00
01/07/2005,14:39,1095.00,1095.25,1094.75,1095.00,71,235,306.00
01/07/2005,14:40,1095.00,1095.00,1094.50,1094.75,469,444,913.00
01/07/2005,14:41,1094.75,1095.25,1094.75,1095.00,290,135,425.00
01/07/2005,14:42,1095.00,1095.00,1094.75,1094.75,166,115,281.00
01/07/2005,14:43,1094.75,1095.00,1094.75,1095.00,134,44,178.00
01/07/2005,14:44,1095.00,1095.00,1094.50,1094.75,673,524,1197.00
01/07/2005,14:45,1094.75,1095.00,1094.25,1094.50,275,774,1049.00
01/07/2005,14:46,1094.25,1094.75,1093.75,1094.00,464,1657,2121.00
01/07/2005,14:47,1094.00,1094.25,1093.75,1094.00,1258,585,1843.00
01/07/2005,14:48,1094.00,1094.25,1093.75,1094.00,751,606,1357.00
01/07/2005,14:49,1094.00,1094.00,1093.50,1093.75,1199,581,1780.00
01/07/2005,14:50,1093.75,1093.75,1093.50,1093.50,248,334,582.00
01/07/2005,14:51,1093.50,1093.75,1093.00,1093.00,131,2211,2342.00
01/07/2005,14:52,1093.00,1093.50,1092.25,1092.50,1400,3255,4655.00
01/07/2005,14:53,1092.50,1093.25,1092.50,1093.25,1014,348,1362.00
01/07/2005,14:54,1093.25,1093.25,1092.75,1093.25,795,775,1570.00
01/07/2005,14:55,1093.25,1093.25,1092.75,1092.75,1067,408,1475.00
01/07/2005,14:56,1093.00,1093.25,1092.75,1093.00,466,747,1213.00
01/07/2005,14:57,1093.00,1093.25,1093.00,1093.25,124,285,409.00
01/07/2005,14:58,1093.25,1093.50,1093.00,1093.00,1303,857,2160.00
01/07/2005,14:59,1093.25,1093.25,1092.75,1092.75,975,1629,2604.00
01/07/2005,15:00,1092.75,1093.25,1092.50,1093.00,3305,2063,5368.00
01/07/2005,15:01,1093.25,1093.50,1092.25,1092.75,1060,2852,3912.00
01/07/2005,15:02,1092.75,1093.00,1092.50,1092.75,1043,416,1459.00
01/07/2005,15:03,1092.75,1093.25,1092.75,1092.75,1331,774,2105.00
01/07/2005,15:04,1093.00,1093.25,1092.75,1093.25,457,646,1103.00
01/07/2005,15:05,1093.25,1093.25,1092.75,1092.75,120,254,374.00
01/07/2005,15:06,1093.00,1093.25,1092.75,1092.75,433,874,1307.00
01/07/2005,15:07,1093.00,1093.00,1092.50,1092.75,567,469,1036.00
01/07/2005,15:08,1092.75,1092.75,1092.25,1092.50,446,906,1352.00
01/07/2005,15:09,1092.50,1092.50,1091.75,1092.00,963,2406,3369.00
01/07/2005,15:10,1092.00,1092.50,1091.75,1092.25,1525,207,1732.00
01/07/2005,15:11,1092.25,1092.50,1091.75,1091.75,784,1887,2671.00
01/07/2005,15:12,1091.75,1092.25,1091.75,1092.25,704,793,1497.00
01/07/2005,15:13,1092.00,1092.25,1091.00,1091.00,925,3410,4335.00
01/07/2005,15:14,1091.25,1091.50,1091.00,1091.25,1133,1531,2664.00
01/07/2005,15:15,1091.50,1091.75,1090.75,1091.00,1714,2165,3879.00
01/09/2005,17:01,1092.25,1093.00,1092.25,1092.50,243,158,401.00
01/09/2005,17:02,1092.25,1092.75,1092.25,1092.50,7,7,14.00
01/09/2005,17:03,1092.50,1092.50,1092.50,1092.50,0,31,31.00
01/09/2005,17:04,1092.25,1092.50,1092.25,1092.25,27,10,37.00
01/09/2005,17:05,1092.25,1092.50,1092.25,1092.50,24,1,25.00
01/09/2005,17:06,1092.75,1092.75,1092.50,1092.50,2,35,37.00
01/09/2005,17:07,1092.50,1092.75,1092.00,1092.25,31,64,95.00
01/09/2005,17:08,1092.25,1092.25,1092.00,1092.00,13,9,22.00
01/09/2005,17:09,1092.00,1092.00,1092.00,1092.00,0,3,3.00
01/09/2005,17:10,1092.25,1092.25,1092.00,1092.00,1,73,74.00
01/09/2005,17:11,1092.00,1092.00,1091.75,1092.00,25,24,49.00
01/09/2005,17:12,1092.00,1092.00,1092.00,1092.00,26,0,26.00
01/09/2005,17:13,1092.00,1092.00,1092.00,1092.00,9,0,9.00
01/09/2005,17:14,1092.25,1092.25,1092.00,1092.00,1,5,6.00
01/09/2005,17:15,1092.25,1092.25,1092.25,1092.25,15,0,15.00
01/09/2005,17:16,1092.25,1092.50,1092.25,1092.25,101,5,106.00
01/09/2005,17:17,1092.50,1092.50,1092.50,1092.50,28,0,28.00
01/09/2005,17:18,1092.75,1092.75,1092.25,1092.75,4,1,5.00
01/09/2005,17:19,1092.25,1092.50,1092.25,1092.50,22,25,47.00
01/09/2005,17:20,1092.50,1092.50,1092.25,1092.25,54,9,63.00
01/09/2005,17:21,1092.25,1092.25,1092.25,1092.25,0,13,13.00
01/09/2005,17:22,1092.25,1092.25,1092.00,1092.25,4,6,10.00
01/09/2005,17:23,1092.25,1092.25,1092.25,1092.25,5,0,5.00
01/09/2005,17:24,1092.25,1092.25,1092.25,1092.25,4,0,4.00
01/09/2005,17:25,1092.25,1092.25,1092.00,1092.00,6,7,13.00
01/09/2005,17:26,1092.00,1092.00,1092.00,1092.00,0,1,1.00
01/09/2005,17:27,1092.00,1092.00,1092.00,1092.00,0,1,1.00
01/09/2005,17:28,1092.00,1092.00,1091.75,1092.00,10,82,92.00
01/09/2005,17:29,1092.00,1092.50,1092.00,1092.50,92,0,92.00
01/09/2005,17:30,1092.25,1092.25,1092.25,1092.25,0,8,8.00
01/09/2005,17:31,1092.25,1092.25,1092.00,1092.25,11,5,16.00
01/09/2005,17:32,1092.50,1092.50,1092.50,1092.50,11,0,11.00
01/09/2005,17:34,1092.50,1092.50,1092.50,1092.50,58,0,58.00
01/09/2005,17:35,1092.50,1092.75,1092.50,1092.50,210,1,211.00
01/09/2005,17:36,1092.50,1092.50,1092.50,1092.50,0,3,3.00
01/09/2005,17:37,1092.75,1092.75,1092.50,1092.50,1,6,7.00
01/09/2005,17:38,1092.50,1092.50,1092.50,1092.50,0,10,10.00
01/09/2005,17:39,1092.75,1092.75,1092.50,1092.50,25,11,36.00
01/09/2005,17:40,1092.75,1092.75,1092.75,1092.75,5,0,5.00
01/09/2005,17:41,1092.50,1092.50,1092.50,1092.50,0,1,1.00
01/09/2005,17:42,1092.50,1092.50,1092.50,1092.50,0,2,2.00
01/09/2005,17:43,1092.50,1092.50,1092.50,1092.50,0,48,48.00
01/09/2005,17:45,1092.25,1092.50,1092.25,1092.50,5,1,6.00
01/09/2005,17:46,1092.50,1092.50,1092.50,1092.50,2,0,2.00
01/09/2005,17:47,1092.75,1092.75,1092.75,1092.75,1,0,1.00
01/09/2005,17:48,1092.75,1092.75,1092.50,1092.50,10,2,12.00
01/09/2005,17:49,1092.50,1092.50,1092.50,1092.50,0,16,16.00
01/09/2005,17:50,1092.50,1092.50,1092.25,1092.25,1,7,8.00
01/09/2005,17:51,1092.50,1092.50,1092.50,1092.50,6,0,6.00
01/09/2005,17:53,1092.50,1092.50,1092.50,1092.50,3,0,3.00
01/09/2005,17:54,1092.75,1092.75,1092.75,1092.75,2,0,2.00
01/09/2005,17:55,1092.50,1092.75,1092.50,1092.75,1,1,2.00
01/09/2005,17:56,1092.50,1092.75,1092.25,1092.75,2,7,9.00
01/09/2005,17:58,1092.50,1092.50,1092.50,1092.50,0,2,2.00
01/09/2005,18:00,1092.50,1092.50,1092.50,1092.50,0,24,24.00
01/09/2005,18:01,1092.75,1092.75,1092.75,1092.75,65,0,65.00
01/09/2005,18:03,1092.75,1092.75,1092.75,1092.75,26,0,26.00
01/09/2005,18:04,1092.75,1092.75,1092.75,1092.75,2,0,2.00
01/09/2005,18:05,1092.75,1093.00,1092.75,1093.00,6,0,6.00
01/09/2005,18:06,1093.00,1093.00,1092.50,1092.50,1,1,2.00
01/09/2005,18:09,1092.75,1092.75,1092.75,1092.75,1,0,1.00
01/09/2005,18:10,1092.75,1092.75,1092.75,1092.75,1,0,1.00
01/09/2005,18:11,1092.75,1092.75,1092.75,1092.75,31,0,31.00
01/09/2005,18:12,1092.75,1092.75,1092.75,1092.75,3,0,3.00
01/09/2005,18:13,1092.75,1092.75,1092.75,1092.75,1,0,1.00
01/09/2005,18:17,1092.50,1092.50,1092.50,1092.50,0,1,1.00
01/09/2005,18:18,1092.75,1092.75,1092.50,1092.50,1,2,3.00
01/09/2005,18:19,1092.50,1092.50,1092.50,1092.50,0,14,14.00
01/09/2005,18:22,1092.50,1092.50,1092.50,1092.50,0,1,1.00
01/09/2005,18:24,1093.00,1093.00,1093.00,1093.00,2,0,2.00
01/09/2005,18:30,1092.75,1092.75,1092.75,1092.75,0,1,1.00
01/09/2005,18:32,1092.75,1093.00,1092.75,1092.75,181,20,201.00
01/09/2005,18:34,1093.00,1093.25,1093.00,1093.00,84,1,85.00
01/09/2005,18:35,1093.25,1093.25,1093.25,1093.25,8,0,8.00
01/09/2005,18:36,1093.25,1093.25,1093.25,1093.25,3,0,3.00
01/09/2005,18:37,1093.25,1093.25,1093.25,1093.25,20,0,20.00
01/09/2005,18:38,1093.00,1093.25,1093.00,1093.25,63,2,65.00
01/09/2005,18:39,1093.25,1093.25,1093.25,1093.25,1,0,1.00
01/09/2005,18:40,1093.50,1093.75,1093.50,1093.50,83,29,112.00
01/09/2005,18:41,1093.50,1093.50,1093.50,1093.50,0,1,1.00
01/09/2005,18:42,1093.25,1093.25,1093.25,1093.25,0,4,4.00
01/09/2005,18:43,1093.25,1093.25,1093.00,1093.00,0,78,78.00
01/09/2005,18:44,1093.00,1093.00,1093.00,1093.00,0,6,6.00
01/09/2005,18:45,1093.00,1093.50,1093.00,1093.50,75,1,76.00
01/09/2005,18:46,1093.50,1093.50,1093.25,1093.25,7,2,9.00
01/09/2005,18:47,1093.25,1093.25,1093.25,1093.25,0,17,17.00
01/09/2005,18:49,1093.50,1093.75,1093.50,1093.75,25,0,25.00
01/09/2005,18:52,1093.75,1093.75,1093.50,1093.50,1,2,3.00
01/09/2005,18:53,1093.50,1093.75,1093.50,1093.75,101,2,103.00
01/09/2005,18:54,1093.75,1093.75,1093.75,1093.75,26,0,26.00
01/09/2005,18:55,1093.75,1093.75,1093.75,1093.75,27,0,27.00
01/09/2005,18:57,1093.75,1094.00,1093.75,1094.00,3,0,3.00
01/09/2005,18:59,1094.00,1094.00,1093.75,1093.75,2,2,4.00
01/09/2005,19:00,1094.00,1094.00,1093.75,1093.75,6,5,11.00
01/09/2005,19:01,1093.75,1093.75,1093.75,1093.75,0,20,20.00
01/09/2005,19:02,1093.75,1093.75,1093.75,1093.75,0,30,30.00
01/09/2005,19:03,1093.50,1093.50,1093.50,1093.50,0,4,4.00
01/09/2005,19:04,1093.50,1093.50,1093.50,1093.50,0,1,1.00
01/09/2005,19:06,1093.50,1093.50,1093.50,1093.50,0,1,1.00
01/09/2005,19:07,1093.50,1093.50,1093.50,1093.50,0,5,5.00
01/09/2005,19:08,1093.50,1093.50,1093.50,1093.50,0,2,2.00
01/09/2005,19:09,1093.75,1093.75,1093.75,1093.75,2,0,2.00
01/09/2005,19:10,1093.75,1093.75,1093.75,1093.75,24,0,24.00
01/09/2005,19:12,1093.75,1093.75,1093.75,1093.75,8,0,8.00
01/09/2005,19:13,1093.75,1093.75,1093.75,1093.75,2,0,2.00
01/09/2005,19:14,1093.75,1093.75,1093.75,1093.75,1,0,1.00
01/09/2005,19:15,1093.75,1093.75,1093.75,1093.75,18,0,18.00
01/09/2005,19:18,1093.75,1093.75,1093.75,1093.75,1,0,1.00
01/09/2005,19:19,1093.75,1093.75,1093.75,1093.75,4,0,4.00
01/09/2005,19:20,1093.50,1093.50,1093.50,1093.50,0,2,2.00
01/09/2005,19:21,1093.50,1093.50,1093.50,1093.50,0,11,11.00
01/09/2005,19:22,1093.75,1093.75,1093.75,1093.75,2,0,2.00
01/09/2005,19:23,1093.75,1093.75,1093.75,1093.75,41,0,41.00
01/09/2005,19:24,1093.75,1093.75,1093.50,1093.50,8,2,10.00
01/09/2005,19:25,1093.50,1093.50,1093.50,1093.50,0,5,5.00
01/09/2005,19:30,1093.50,1093.50,1093.50,1093.50,0,10,10.00
01/09/2005,19:32,1093.75,1093.75,1093.75,1093.75,2,0,2.00
01/09/2005,19:33,1093.50,1093.50,1093.50,1093.50,0,2,2.00
01/09/2005,19:34,1093.75,1093.75,1093.75,1093.75,1,0,1.00
01/09/2005,19:35,1093.50,1093.50,1093.50,1093.50,0,18,18.00
01/09/2005,19:37,1093.50,1093.50,1093.50,1093.50,0,22,22.00
01/09/2005,19:38,1093.75,1093.75,1093.50,1093.50,2,9,11.00
01/09/2005,19:40,1093.50,1093.50,1093.50,1093.50,0,1,1.00
01/09/2005,19:45,1093.50,1093.50,1093.50,1093.50,0,6,6.00
01/09/2005,19:46,1093.50,1093.50,1093.50,1093.50,0,1,1.00
01/09/2005,19:47,1093.50,1093.50,1093.50,1093.50,0,10,10.00
01/09/2005,19:48,1093.25,1093.25,1093.25,1093.25,0,3,3.00
01/09/2005,19:50,1093.50,1093.50,1093.50,1093.50,2,0,2.00
01/09/2005,19:54,1093.75,1093.75,1093.75,1093.75,55,0,55.00
01/09/2005,19:55,1093.50,1093.50,1093.50,1093.50,0,5,5.00
01/09/2005,19:56,1093.50,1093.50,1093.50,1093.50,0,14,14.00
01/09/2005,19:58,1093.25,1093.25,1093.25,1093.25,0,3,3.00
01/09/2005,19:59,1093.25,1093.25,1093.25,1093.25,0,10,10.00
01/09/2005,20:00,1093.25,1093.25,1093.25,1093.25,0,2,2.00
01/09/2005,20:01,1093.25,1093.25,1093.25,1093.25,0,6,6.00
01/09/2005,20:03,1093.25,1093.25,1093.25,1093.25,0,4,4.00
01/09/2005,20:04,1093.25,1093.25,1093.25,1093.25,0,5,5.00
01/09/2005,20:06,1093.25,1093.50,1093.25,1093.50,4,5,9.00
01/09/2005,20:07,1093.25,1093.25,1093.25,1093.25,0,5,5.00
01/09/2005,20:09,1093.50,1093.50,1093.50,1093.50,1,0,1.00
01/09/2005,20:12,1093.25,1093.25,1093.25,1093.25,0,1,1.00
01/09/2005,20:13,1093.25,1093.25,1093.25,1093.25,0,55,55.00
01/09/2005,20:14,1093.25,1093.50,1093.25,1093.50,1,20,21.00
01/09/2005,20:15,1093.25,1093.25,1093.25,1093.25,0,4,4.00
01/09/2005,20:16,1093.25,1093.25,1093.25,1093.25,0,3,3.00
01/09/2005,20:18,1093.25,1093.25,1093.25,1093.25,0,4,4.00
01/09/2005,20:24,1093.25,1093.25,1093.25,1093.25,0,3,3.00
01/09/2005,20:27,1093.25,1093.25,1093.25,1093.25,0,1,1.00
01/09/2005,20:30,1093.00,1093.00,1093.00,1093.00,0,2,2.00
01/09/2005,20:35,1093.25,1093.25,1093.25,1093.25,2,0,2.00
01/09/2005,20:36,1093.25,1093.25,1093.25,1093.25,1,0,1.00
01/09/2005,20:37,1093.25,1093.25,1093.25,1093.25,1,0,1.00
01/09/2005,20:38,1093.25,1093.25,1093.25,1093.25,4,0,4.00
01/09/2005,20:39,1093.25,1093.50,1093.00,1093.25,18,16,34.00
01/09/2005,20:41,1093.25,1093.25,1093.25,1093.25,1,0,1.00
01/09/2005,20:42,1093.25,1093.25,1093.25,1093.25,5,0,5.00
01/09/2005,20:44,1093.00,1093.00,1093.00,1093.00,0,1,1.00
01/09/2005,20:47,1093.00,1093.25,1093.00,1093.25,18,8,26.00
01/09/2005,20:48,1093.25,1093.50,1093.25,1093.25,4,1,5.00
01/09/2005,20:49,1093.25,1093.25,1093.25,1093.25,0,1,1.00
01/09/2005,20:50,1093.50,1093.50,1093.50,1093.50,15,0,15.00
01/09/2005,20:51,1093.25,1093.25,1093.00,1093.00,0,15,15.00
01/09/2005,20:52,1093.25,1093.25,1093.25,1093.25,1,0,1.00
01/09/2005,20:53,1093.25,1093.25,1093.25,1093.25,1,0,1.00
01/09/2005,20:54,1093.25,1093.25,1093.25,1093.25,1,0,1.00
01/09/2005,20:56,1093.25,1093.25,1093.25,1093.25,4,0,4.00
01/09/2005,20:57,1093.25,1093.25,1093.25,1093.25,5,0,5.00
01/09/2005,20:58,1093.25,1093.25,1093.25,1093.25,2,0,2.00
01/09/2005,21:01,1093.25,1093.25,1093.25,1093.25,3,0,3.00
01/09/2005,21:03,1093.25,1093.25,1093.25,1093.25,6,0,6.00
01/09/2005,21:04,1093.25,1093.25,1093.25,1093.25,2,0,2.00
01/09/2005,21:05,1093.25,1093.25,1093.25,1093.25,32,0,32.00
01/09/2005,21:06,1093.25,1093.25,1093.25,1093.25,1,0,1.00
01/09/2005,21:08,1093.25,1093.25,1093.25,1093.25,2,0,2.00
01/09/2005,21:10,1093.00,1093.00,1093.00,1093.00,0,1,1.00
01/09/2005,21:11,1093.25,1093.25,1093.25,1093.25,1,0,1.00
01/09/2005,21:12,1093.25,1093.25,1093.25,1093.25,1,0,1.00
01/09/2005,21:13,1093.50,1093.50,1093.50,1093.50,5,0,5.00
01/09/2005,21:21,1093.50,1093.50,1093.50,1093.50,1,0,1.00
01/09/2005,21:25,1093.50,1093.50,1093.50,1093.50,20,0,20.00
01/09/2005,21:26,1093.25,1093.25,1093.00,1093.25,6,40,46.00
01/09/2005,21:30,1093.00,1093.00,1093.00,1093.00,0,5,5.00
01/09/2005,21:39,1093.25,1093.25,1093.25,1093.25,1,0,1.00
01/09/2005,21:40,1093.25,1093.25,1093.25,1093.25,9,0,9.00
01/09/2005,21:42,1093.25,1093.25,1093.25,1093.25,1,0,1.00
01/09/2005,21:44,1093.25,1093.25,1093.25,1093.25,11,0,11.00
01/09/2005,21:47,1093.25,1093.25,1093.25,1093.25,2,0,2.00
01/09/2005,21:56,1093.00,1093.00,1093.00,1093.00,0,1,1.00
01/09/2005,21:59,1093.00,1093.00,1093.00,1093.00,0,5,5.00
01/09/2005,22:02,1093.25,1093.25,1093.00,1093.00,7,5,12.00
01/09/2005,22:06,1093.25,1093.50,1093.25,1093.50,45,0,45.00
01/09/2005,22:08,1093.25,1093.25,1093.25,1093.25,0,9,9.00
01/09/2005,22:09,1093.25,1093.25,1093.25,1093.25,0,1,1.00
01/09/2005,22:15,1093.25,1093.25,1093.25,1093.25,0,20,20.00
01/09/2005,22:17,1093.25,1093.25,1093.25,1093.25,0,1,1.00
01/09/2005,22:21,1093.25,1093.25,1093.00,1093.25,1,3,4.00
01/09/2005,22:22,1093.00,1093.00,1093.00,1093.00,0,2,2.00
01/09/2005,22:34,1093.00,1093.00,1093.00,1093.00,0,7,7.00
01/09/2005,22:36,1093.00,1093.00,1093.00,1093.00,0,17,17.00
01/09/2005,22:39,1093.25,1093.25,1093.25,1093.25,1,0,1.00
01/09/2005,22:45,1093.00,1093.00,1093.00,1093.00,0,1,1.00
01/09/2005,22:48,1093.25,1093.25,1093.25,1093.25,1,0,1.00
01/09/2005,22:50,1093.00,1093.25,1093.00,1093.25,9,4,13.00
01/09/2005,22:51,1093.00,1093.00,1093.00,1093.00,0,5,5.00
01/09/2005,22:57,1093.00,1093.00,1093.00,1093.00,0,4,4.00
01/09/2005,22:58,1093.00,1093.00,1093.00,1093.00,0,1,1.00
01/09/2005,23:04,1093.25,1093.25,1093.25,1093.25,16,0,16.00
01/09/2005,23:17,1093.25,1093.25,1093.25,1093.25,4,0,4.00
01/09/2005,23:26,1093.00,1093.25,1093.00,1093.00,15,5,20.00
01/09/2005,23:41,1093.00,1093.00,1093.00,1093.00,0,2,2.00
01/09/2005,23:49,1093.00,1093.00,1093.00,1093.00,0,4,4.00
01/09/2005,23:51,1093.00,1093.00,1093.00,1093.00,0,6,6.00
01/09/2005,23:57,1093.00,1093.00,1093.00,1093.00,0,5,5.00
01/09/2005,23:58,1093.00,1093.00,1093.00,1093.00,0,1,1.00
01/10/2005,00:01,1093.00,1093.00,1093.00,1093.00,0,1,1.00
01/10/2005,00:04,1093.00,1093.00,1093.00,1093.00,0,5,5.00
01/10/2005,00:06,1093.25,1093.25,1093.25,1093.25,1,0,1.00
01/10/2005,00:07,1093.00,1093.00,1093.00,1093.00,0,2,2.00
01/10/2005,00:10,1093.25,1093.25,1093.25,1093.25,2,0,2.00
01/10/2005,00:23,1093.00,1093.00,1093.00,1093.00,0,3,3.00
01/10/2005,00:25,1093.25,1093.25,1093.25,1093.25,1,0,1.00
01/10/2005,00:26,1093.25,1093.25,1093.25,1093.25,1,0,1.00
01/10/2005,00:27,1093.25,1093.25,1093.25,1093.25,30,0,30.00
01/10/2005,00:28,1093.25,1093.25,1093.25,1093.25,12,0,12.00
01/10/2005,00:29,1093.25,1093.25,1093.25,1093.25,2,0,2.00
01/10/2005,00:30,1093.50,1093.50,1093.50,1093.50,5,0,5.00
01/10/2005,00:34,1093.25,1093.25,1093.25,1093.25,0,5,5.00
01/10/2005,00:47,1093.50,1093.50,1093.50,1093.50,1,0,1.00
01/10/2005,00:48,1093.50,1093.50,1093.50,1093.50,1,0,1.00
01/10/2005,00:49,1093.25,1093.25,1093.25,1093.25,0,1,1.00
01/10/2005,00:50,1093.25,1093.50,1093.25,1093.50,1,1,2.00
01/10/2005,00:54,1093.25,1093.25,1093.25,1093.25,0,1,1.00
01/10/2005,00:55,1093.25,1093.25,1093.25,1093.25,0,4,4.00
01/10/2005,00:56,1093.25,1093.25,1093.25,1093.25,0,10,10.00
01/10/2005,00:57,1093.25,1093.25,1093.25,1093.25,0,9,9.00
01/10/2005,00:58,1093.50,1093.50,1093.50,1093.50,1,0,1.00
01/10/2005,00:59,1093.25,1093.25,1093.25,1093.25,0,6,6.00
01/10/2005,01:01,1093.25,1093.25,1093.25,1093.25,0,2,2.00
01/10/2005,01:03,1093.25,1093.25,1093.25,1093.25,0,4,4.00
01/10/2005,01:07,1093.00,1093.00,1093.00,1093.00,0,1,1.00
01/10/2005,01:13,1093.25,1093.25,1093.25,1093.25,54,0,54.00
01/10/2005,01:15,1093.50,1093.50,1093.50,1093.50,4,0,4.00
01/10/2005,01:18,1093.25,1093.25,1093.25,1093.25,0,6,6.00
01/10/2005,01:19,1093.25,1093.25,1093.25,1093.25,0,11,11.00
01/10/2005,01:20,1093.25,1093.25,1093.25,1093.25,0,1,1.00
01/10/2005,01:25,1093.25,1093.25,1093.25,1093.25,0,1,1.00
01/10/2005,01:26,1093.25,1093.25,1093.25,1093.25,0,27,27.00
01/10/2005,01:28,1093.25,1093.25,1093.25,1093.25,0,3,3.00
01/10/2005,01:29,1093.25,1093.25,1093.25,1093.25,0,1,1.00
01/10/2005,01:30,1093.25,1093.25,1093.25,1093.25,0,5,5.00
01/10/2005,01:31,1093.25,1093.25,1093.25,1093.25,0,1,1.00
01/10/2005,01:34,1093.50,1093.50,1093.50,1093.50,116,0,116.00
01/10/2005,01:35,1093.50,1093.50,1093.50,1093.50,51,0,51.00
01/10/2005,01:37,1093.75,1093.75,1093.75,1093.75,11,0,11.00
01/10/2005,01:41,1093.75,1093.75,1093.50,1093.50,4,1,5.00
01/10/2005,01:42,1093.75,1093.75,1093.75,1093.75,1,0,1.00
01/10/2005,01:43,1093.75,1093.75,1093.75,1093.75,2,0,2.00
01/10/2005,01:44,1093.75,1093.75,1093.75,1093.75,1,0,1.00
01/10/2005,01:48,1093.75,1093.75,1093.75,1093.75,2,0,2.00
01/10/2005,01:50,1093.75,1093.75,1093.75,1093.75,3,0,3.00
01/10/2005,01:52,1093.75,1093.75,1093.75,1093.75,9,0,9.00
01/10/2005,01:53,1093.50,1093.50,1093.50,1093.50,0,5,5.00
01/10/2005,01:54,1093.50,1093.50,1093.50,1093.50,0,5,5.00
01/10/2005,01:55,1093.50,1093.50,1093.50,1093.50,0,1,1.00
01/10/2005,01:56,1093.50,1093.50,1093.50,1093.50,0,1,1.00
01/10/2005,01:57,1093.50,1093.50,1093.50,1093.50,0,2,2.00
01/10/2005,01:59,1093.50,1093.75,1093.50,1093.75,150,2,152.00
01/10/2005,02:00,1093.75,1093.75,1093.75,1093.75,82,0,82.00
01/10/2005,02:01,1093.75,1093.75,1093.75,1093.75,51,0,51.00
01/10/2005,02:02,1093.75,1093.75,1093.75,1093.75,56,0,56.00
01/10/2005,02:04,1093.75,1094.00,1093.75,1094.00,169,0,169.00
01/10/2005,02:05,1094.00,1094.25,1094.00,1094.00,38,21,59.00
01/10/2005,02:06,1094.00,1094.25,1093.75,1093.75,5,118,123.00
01/10/2005,02:07,1093.75,1093.75,1093.50,1093.75,8,96,104.00
01/10/2005,02:08,1093.75,1094.00,1093.75,1094.00,85,0,85.00
01/10/2005,02:09,1093.75,1093.75,1093.75,1093.75,0,10,10.00
01/10/2005,02:11,1093.75,1093.75,1093.75,1093.75,0,79,79.00
01/10/2005,02:12,1093.75,1093.75,1093.75,1093.75,0,53,53.00
01/10/2005,02:13,1093.50,1093.75,1093.50,1093.50,20,22,42.00
01/10/2005,02:14,1093.50,1093.75,1093.50,1093.75,4,1,5.00
01/10/2005,02:15,1093.75,1093.75,1093.75,1093.75,38,0,38.00
01/10/2005,02:16,1093.75,1093.75,1093.75,1093.75,41,0,41.00
01/10/2005,02:18,1093.75,1093.75,1093.75,1093.75,10,0,10.00
01/10/2005,02:19,1094.00,1094.00,1094.00,1094.00,130,0,130.00
01/10/2005,02:20,1094.00,1094.25,1094.00,1094.25,111,0,111.00
01/10/2005,02:21,1094.25,1094.25,1094.00,1094.00,6,155,161.00
01/10/2005,02:22,1094.00,1094.00,1093.75,1093.75,0,81,81.00
01/10/2005,02:23,1094.00,1094.00,1093.75,1094.00,26,5,31.00
01/10/2005,02:24,1094.00,1094.00,1094.00,1094.00,14,0,14.00
01/10/2005,02:25,1094.00,1094.25,1094.00,1094.25,34,0,34.00
01/10/2005,02:26,1094.25,1094.25,1094.00,1094.25,21,25,46.00
01/10/2005,02:29,1094.25,1094.25,1094.00,1094.00,10,3,13.00
01/10/2005,02:31,1094.00,1094.00,1094.00,1094.00,0,133,133.00
01/10/2005,02:32,1094.00,1094.50,1094.00,1094.50,151,8,159.00
01/10/2005,02:33,1094.25,1094.25,1094.00,1094.25,10,71,81.00
01/10/2005,02:34,1094.25,1094.50,1094.25,1094.50,56,0,56.00
01/10/2005,02:35,1094.25,1094.25,1094.25,1094.25,0,173,173.00
01/10/2005,02:37,1094.25,1094.25,1094.25,1094.25,0,57,57.00
01/10/2005,02:38,1094.25,1094.50,1094.25,1094.50,1,5,6.00
01/10/2005,02:39,1094.25,1094.25,1094.25,1094.25,0,20,20.00
01/10/2005,02:40,1094.25,1094.50,1094.25,1094.25,1,12,13.00
01/10/2005,02:41,1094.25,1094.25,1094.25,1094.25,0,87,87.00
01/10/2005,02:42,1094.25,1094.50,1094.25,1094.50,1,6,7.00
01/10/2005,02:43,1094.50,1094.50,1094.50,1094.50,20,0,20.00
01/10/2005,02:45,1094.25,1094.50,1094.25,1094.25,20,7,27.00
01/10/2005,02:46,1094.25,1094.25,1094.00,1094.00,0,171,171.00
01/10/2005,02:48,1094.00,1094.25,1094.00,1094.25,24,6,30.00
01/10/2005,02:49,1094.25,1094.50,1094.25,1094.50,47,0,47.00
01/10/2005,02:50,1094.75,1094.75,1094.75,1094.75,3,0,3.00
01/10/2005,02:51,1094.50,1094.50,1094.50,1094.50,0,50,50.00
01/10/2005,02:52,1094.50,1094.50,1094.50,1094.50,0,33,33.00
01/10/2005,02:53,1094.50,1094.50,1094.50,1094.50,0,67,67.00
01/10/2005,02:54,1094.50,1094.50,1094.50,1094.50,0,25,25.00
01/10/2005,02:56,1094.50,1094.50,1094.50,1094.50,0,23,23.00
01/10/2005,02:58,1094.50,1094.50,1094.25,1094.25,0,2,2.00
01/10/2005,02:59,1094.50,1094.50,1094.50,1094.50,6,0,6.00
01/10/2005,03:00,1094.50,1094.50,1094.00,1094.00,5,146,151.00
01/10/2005,03:01,1094.00,1094.25,1094.00,1094.25,10,46,56.00
01/10/2005,03:02,1094.00,1094.00,1094.00,1094.00,0,11,11.00
01/10/2005,03:03,1094.00,1094.00,1094.00,1094.00,0,68,68.00
01/10/2005,03:04,1094.00,1094.00,1094.00,1094.00,0,4,4.00
01/10/2005,03:05,1094.00,1094.00,1094.00,1094.00,0,21,21.00
01/10/2005,03:06,1094.00,1094.00,1094.00,1094.00,0,116,116.00
01/10/2005,03:07,1094.25,1094.25,1094.00,1094.00,2,15,17.00
01/10/2005,03:08,1093.75,1093.75,1093.50,1093.50,0,96,96.00
01/10/2005,03:09,1093.75,1093.75,1093.75,1093.75,25,0,25.00
01/10/2005,03:10,1093.75,1093.75,1093.75,1093.75,12,0,12.00
01/10/2005,03:12,1093.75,1093.75,1093.75,1093.75,11,0,11.00
01/10/2005,03:13,1093.50,1093.50,1093.25,1093.25,1,214,215.00
01/10/2005,03:15,1093.25,1093.25,1093.25,1093.25,0,3,3.00
01/10/2005,03:16,1093.50,1093.75,1093.50,1093.75,170,0,170.00
01/10/2005,03:17,1093.50,1093.75,1093.50,1093.50,1,9,10.00
01/10/2005,03:18,1093.75,1093.75,1093.75,1093.75,52,0,52.00
01/10/2005,03:19,1093.75,1093.75,1093.75,1093.75,33,0,33.00
01/10/2005,03:20,1093.75,1093.75,1093.75,1093.75,3,0,3.00
01/10/2005,03:22,1093.75,1093.75,1093.75,1093.75,21,0,21.00
01/10/2005,03:24,1093.75,1093.75,1093.50,1093.50,28,2,30.00
01/10/2005,03:25,1093.75,1093.75,1093.75,1093.75,1,0,1.00
01/10/2005,03:28,1093.50,1093.50,1093.50,1093.50,0,2,2.00
01/10/2005,03:29,1093.50,1093.75,1093.50,1093.75,61,2,63.00
01/10/2005,03:31,1093.75,1093.75,1093.75,1093.75,50,0,50.00
01/10/2005,03:32,1093.50,1094.00,1093.50,1093.75,15,48,63.00
01/10/2005,03:33,1093.50,1093.50,1093.50,1093.50,0,21,21.00
01/10/2005,03:34,1093.50,1093.50,1093.50,1093.50,0,27,27.00
01/10/2005,03:35,1093.50,1093.50,1093.50,1093.50,0,1,1.00
01/10/2005,03:36,1093.50,1093.50,1093.25,1093.25,0,17,17.00
01/10/2005,03:37,1093.50,1093.50,1093.50,1093.50,6,0,6.00
01/10/2005,03:39,1093.50,1093.50,1093.50,1093.50,98,0,98.00
01/10/2005,03:40,1093.50,1093.50,1093.50,1093.50,50,0,50.00
01/10/2005,03:41,1093.50,1093.75,1093.50,1093.75,73,0,73.00
01/10/2005,03:42,1093.50,1093.75,1093.50,1093.75,1,1,2.00
01/10/2005,03:43,1093.75,1093.75,1093.75,1093.75,32,0,32.00
01/10/2005,03:44,1093.75,1093.75,1093.50,1093.50,20,5,25.00
01/10/2005,03:45,1093.75,1093.75,1093.50,1093.50,6,20,26.00
01/10/2005,03:46,1093.50,1093.50,1093.50,1093.50,0,7,7.00
01/10/2005,03:47,1093.25,1093.25,1093.25,1093.25,0,73,73.00
01/10/2005,03:48,1093.25,1093.25,1093.25,1093.25,0,34,34.00
01/10/2005,03:49,1093.25,1093.25,1093.25,1093.25,0,8,8.00
01/10/2005,03:50,1093.25,1093.25,1093.25,1093.25,0,10,10.00
01/10/2005,03:51,1093.00,1093.00,1093.00,1093.00,0,114,114.00
01/10/2005,03:52,1093.25,1093.50,1093.25,1093.50,30,0,30.00
01/10/2005,03:53,1093.25,1093.25,1093.25,1093.25,0,18,18.00
01/10/2005,03:54,1093.25,1093.25,1093.25,1093.25,0,82,82.00
01/10/2005,03:55,1093.25,1093.25,1093.25,1093.25,0,30,30.00
01/10/2005,03:58,1093.25,1093.25,1093.25,1093.25,0,122,122.00
01/10/2005,03:59,1093.50,1093.50,1093.50,1093.50,50,0,50.00
01/10/2005,04:00,1093.25,1093.50,1093.25,1093.50,41,5,46.00
01/10/2005,04:02,1093.50,1093.50,1093.50,1093.50,27,0,27.00
01/10/2005,04:03,1093.50,1093.50,1093.50,1093.50,4,0,4.00
01/10/2005,04:05,1093.75,1093.75,1093.75,1093.75,29,0,29.00
01/10/2005,04:09,1093.75,1093.75,1093.75,1093.75,29,0,29.00
01/10/2005,04:10,1093.75,1094.00,1093.75,1093.75,15,48,63.00
01/10/2005,04:11,1093.75,1093.75,1093.75,1093.75,0,16,16.00
01/10/2005,04:12,1093.75,1093.75,1093.75,1093.75,0,1,1.00
01/10/2005,04:14,1093.75,1093.75,1093.50,1093.50,0,26,26.00
01/10/2005,04:19,1093.75,1093.75,1093.50,1093.50,54,6,60.00
01/10/2005,04:20,1093.50,1093.50,1093.25,1093.25,0,68,68.00
01/10/2005,04:21,1093.00,1093.25,1093.00,1093.00,46,6,52.00
01/10/2005,04:22,1093.00,1093.00,1093.00,1093.00,0,6,6.00
01/10/2005,04:23,1093.25,1093.25,1093.25,1093.25,122,0,122.00
01/10/2005,04:24,1093.25,1093.25,1093.25,1093.25,20,0,20.00
01/10/2005,04:25,1093.25,1093.25,1093.25,1093.25,100,0,100.00
01/10/2005,04:26,1093.25,1093.25,1093.25,1093.25,62,0,62.00
01/10/2005,04:28,1093.25,1093.25,1093.25,1093.25,10,0,10.00
01/10/2005,04:30,1093.50,1093.50,1093.50,1093.50,3,0,3.00
01/10/2005,04:31,1093.50,1093.50,1093.50,1093.50,1,0,1.00
01/10/2005,04:32,1093.50,1093.50,1093.50,1093.50,1,0,1.00
01/10/2005,04:33,1093.50,1093.50,1093.25,1093.25,5,2,7.00
01/10/2005,04:34,1093.50,1093.50,1093.25,1093.25,1,1,2.00
01/10/2005,04:36,1093.25,1093.25,1093.25,1093.25,0,21,21.00
01/10/2005,04:37,1093.25,1093.25,1093.25,1093.25,0,41,41.00
01/10/2005,04:38,1093.50,1093.50,1093.50,1093.50,5,0,5.00
01/10/2005,04:41,1093.50,1093.50,1093.25,1093.25,8,1,9.00
01/10/2005,04:44,1093.25,1093.25,1093.25,1093.25,0,12,12.00
01/10/2005,04:45,1093.25,1093.25,1093.25,1093.25,0,10,10.00
01/10/2005,04:46,1093.50,1093.50,1093.50,1093.50,10,0,10.00
01/10/2005,04:48,1093.50,1093.50,1093.50,1093.50,2,0,2.00
01/10/2005,04:50,1093.50,1093.50,1093.50,1093.50,1,0,1.00
01/10/2005,04:52,1093.50,1093.50,1093.50,1093.50,1,0,1.00
01/10/2005,04:54,1093.25,1093.25,1093.25,1093.25,0,27,27.00
01/10/2005,04:55,1093.25,1093.25,1093.25,1093.25,0,2,2.00
01/10/2005,05:01,1093.25,1093.25,1093.25,1093.25,0,20,20.00
01/10/2005,05:04,1093.00,1093.00,1093.00,1093.00,0,49,49.00
01/10/2005,05:05,1093.00,1093.00,1093.00,1093.00,0,10,10.00
01/10/2005,05:06,1093.00,1093.00,1093.00,1093.00,0,19,19.00
01/10/2005,05:07,1093.00,1093.00,1093.00,1093.00,0,7,7.00
01/10/2005,05:09,1092.75,1093.00,1092.75,1093.00,18,7,25.00
01/10/2005,05:14,1093.00,1093.00,1093.00,1093.00,1,0,1.00
01/10/2005,05:15,1093.00,1093.00,1093.00,1093.00,1,0,1.00
01/10/2005,05:16,1093.00,1093.00,1093.00,1093.00,25,0,25.00
01/10/2005,05:17,1093.00,1093.00,1093.00,1093.00,20,0,20.00
01/10/2005,05:18,1093.00,1093.00,1093.00,1093.00,1,0,1.00
01/10/2005,05:20,1092.75,1092.75,1092.75,1092.75,0,4,4.00
01/10/2005,05:21,1092.75,1092.75,1092.75,1092.75,0,6,6.00
01/10/2005,05:22,1092.75,1092.75,1092.75,1092.75,0,2,2.00
01/10/2005,05:27,1093.00,1093.00,1093.00,1093.00,12,0,12.00
01/10/2005,05:28,1092.75,1092.75,1092.75,1092.75,0,10,10.00
01/10/2005,05:30,1092.75,1092.75,1092.75,1092.75,0,1,1.00
01/10/2005,05:31,1092.75,1093.00,1092.75,1093.00,1,1,2.00
01/10/2005,05:32,1093.00,1093.00,1093.00,1093.00,7,0,7.00
01/10/2005,05:33,1093.00,1093.00,1092.75,1092.75,1,1,2.00
01/10/2005,05:34,1093.00,1093.00,1093.00,1093.00,2,0,2.00
01/10/2005,05:36,1092.75,1092.75,1092.75,1092.75,0,20,20.00
01/10/2005,05:38,1092.75,1092.75,1092.75,1092.75,0,1,1.00
01/10/2005,05:39,1092.75,1093.00,1092.75,1093.00,1,1,2.00
01/10/2005,05:40,1092.75,1092.75,1092.75,1092.75,0,10,10.00
01/10/2005,05:42,1092.75,1092.75,1092.75,1092.75,0,123,123.00
01/10/2005,05:43,1092.50,1092.75,1092.50,1092.75,1,15,16.00
01/10/2005,05:44,1092.75,1092.75,1092.75,1092.75,1,0,1.00
01/10/2005,05:45,1092.75,1092.75,1092.75,1092.75,1,0,1.00
01/10/2005,05:47,1092.75,1092.75,1092.75,1092.75,2,0,2.00
01/10/2005,05:48,1092.75,1092.75,1092.75,1092.75,6,0,6.00
01/10/2005,05:49,1092.75,1092.75,1092.75,1092.75,2,0,2.00
01/10/2005,05:51,1092.75,1092.75,1092.75,1092.75,81,0,81.00
01/10/2005,05:52,1092.75,1092.75,1092.75,1092.75,1,0,1.00
01/10/2005,05:53,1092.75,1092.75,1092.50,1092.75,16,21,37.00
01/10/2005,05:54,1092.75,1092.75,1092.75,1092.75,2,0,2.00
01/10/2005,05:55,1092.75,1093.00,1092.75,1093.00,15,0,15.00
01/10/2005,05:56,1092.75,1092.75,1092.75,1092.75,0,80,80.00
01/10/2005,05:57,1092.75,1092.75,1092.75,1092.75,0,9,9.00
01/10/2005,05:58,1093.00,1093.00,1092.75,1092.75,1,30,31.00
01/10/2005,05:59,1092.75,1092.75,1092.75,1092.75,0,2,2.00
01/10/2005,06:00,1093.00,1093.00,1093.00,1093.00,1,0,1.00
01/10/2005,06:02,1092.75,1092.75,1092.75,1092.75,0,1,1.00
01/10/2005,06:03,1093.00,1093.00,1093.00,1093.00,2,0,2.00
01/10/2005,06:04,1093.00,1093.00,1093.00,1093.00,3,0,3.00
01/10/2005,06:05,1093.00,1093.00,1092.75,1092.75,2,1,3.00
01/10/2005,06:06,1092.75,1092.75,1092.75,1092.75,0,23,23.00
01/10/2005,06:07,1093.00,1093.00,1093.00,1093.00,5,0,5.00
01/10/2005,06:09,1092.75,1093.00,1092.75,1093.00,2,1,3.00
01/10/2005,06:10,1093.00,1093.00,1093.00,1093.00,8,0,8.00
01/10/2005,06:11,1093.00,1093.00,1093.00,1093.00,1,0,1.00
01/10/2005,06:12,1093.00,1093.00,1093.00,1093.00,201,0,201.00
01/10/2005,06:13,1093.25,1093.25,1093.00,1093.00,1,25,26.00
01/10/2005,06:14,1093.00,1093.00,1093.00,1093.00,0,30,30.00
01/10/2005,06:15,1093.00,1093.00,1093.00,1093.00,0,16,16.00
01/10/2005,06:16,1092.75,1093.25,1092.75,1093.00,4,5,9.00
01/10/2005,06:17,1093.25,1093.25,1093.25,1093.25,2,0,2.00
01/10/2005,06:19,1093.00,1093.25,1093.00,1093.00,1,4,5.00
01/10/2005,06:20,1093.00,1093.25,1093.00,1093.25,1,2,3.00
01/10/2005,06:22,1093.00,1093.00,1093.00,1093.00,0,57,57.00
01/10/2005,06:23,1093.00,1093.00,1093.00,1093.00,0,60,60.00
01/10/2005,06:24,1093.00,1093.00,1093.00,1093.00,0,10,10.00
01/10/2005,06:28,1093.25,1093.25,1093.00,1093.00,1,6,7.00
01/10/2005,06:29,1093.00,1093.00,1093.00,1093.00,0,27,27.00
01/10/2005,06:30,1093.00,1093.00,1092.75,1092.75,0,20,20.00
01/10/2005,06:31,1092.75,1093.00,1092.75,1092.75,2,38,40.00
01/10/2005,06:32,1092.50,1092.50,1092.50,1092.50,0,137,137.00
01/10/2005,06:34,1092.50,1092.50,1092.50,1092.50,0,4,4.00
01/10/2005,06:35,1092.50,1092.50,1092.50,1092.50,0,23,23.00
01/10/2005,06:36,1092.50,1092.50,1092.50,1092.50,0,60,60.00
01/10/2005,06:37,1092.25,1092.25,1092.25,1092.25,0,106,106.00
01/10/2005,06:38,1092.50,1092.50,1092.00,1092.00,4,179,183.00
01/10/2005,06:39,1092.25,1092.25,1092.00,1092.25,134,84,218.00
01/10/2005,06:40,1092.00,1092.00,1092.00,1092.00,0,52,52.00
01/10/2005,06:41,1092.00,1092.00,1092.00,1092.00,0,214,214.00
01/10/2005,06:42,1091.75,1092.00,1091.75,1092.00,57,423,480.00
01/10/2005,06:43,1091.75,1092.00,1091.75,1092.00,7,102,109.00
01/10/2005,06:44,1092.00,1092.00,1092.00,1092.00,56,0,56.00
01/10/2005,06:45,1091.75,1092.00,1091.50,1092.00,86,95,181.00
01/10/2005,06:46,1092.00,1092.25,1092.00,1092.25,237,2,239.00
01/10/2005,06:47,1092.25,1092.25,1092.25,1092.25,149,0,149.00
01/10/2005,06:48,1092.25,1092.25,1092.25,1092.25,88,0,88.00
01/10/2005,06:49,1092.00,1092.00,1092.00,1092.00,0,25,25.00
01/10/2005,06:50,1092.00,1092.00,1091.75,1092.00,20,54,74.00
01/10/2005,06:51,1092.00,1092.25,1092.00,1092.25,18,0,18.00
01/10/2005,06:52,1092.25,1092.25,1091.75,1092.00,6,47,53.00
01/10/2005,06:53,1092.00,1092.25,1092.00,1092.00,24,30,54.00
01/10/2005,06:55,1092.00,1092.00,1091.75,1092.00,45,88,133.00
01/10/2005,06:56,1091.75,1092.00,1091.75,1092.00,5,4,9.00
01/10/2005,06:57,1092.00,1092.25,1092.00,1092.25,34,0,34.00
01/10/2005,06:58,1092.25,1092.25,1092.25,1092.25,3,0,3.00
01/10/2005,06:59,1092.25,1092.25,1092.25,1092.25,72,0,72.00
01/10/2005,07:00,1092.25,1092.50,1092.25,1092.25,11,41,52.00
01/10/2005,07:01,1092.25,1092.25,1092.25,1092.25,0,6,6.00
01/10/2005,07:02,1092.50,1092.75,1092.50,1092.50,151,15,166.00
01/10/2005,07:03,1092.75,1092.75,1092.50,1092.50,3,3,6.00
01/10/2005,07:04,1092.75,1092.75,1092.75,1092.75,7,0,7.00
01/10/2005,07:05,1092.75,1092.75,1092.75,1092.75,2,0,2.00
01/10/2005,07:06,1092.75,1092.75,1092.75,1092.75,1,0,1.00
01/10/2005,07:07,1092.75,1092.75,1092.75,1092.75,2,0,2.00
01/10/2005,07:08,1092.75,1092.75,1092.75,1092.75,2,0,2.00
01/10/2005,07:09,1092.50,1092.50,1092.50,1092.50,0,138,138.00
01/10/2005,07:10,1092.75,1092.75,1092.25,1092.25,2,78,80.00
01/10/2005,07:11,1092.50,1092.50,1092.50,1092.50,23,0,23.00
01/10/2005,07:13,1092.25,1092.50,1092.25,1092.50,2,1,3.00
01/10/2005,07:14,1092.50,1092.50,1092.25,1092.25,8,1,9.00
01/10/2005,07:16,1092.25,1092.25,1092.25,1092.25,0,4,4.00
01/10/2005,07:17,1092.50,1092.50,1092.50,1092.50,1,0,1.00
01/10/2005,07:18,1092.50,1092.50,1092.50,1092.50,103,0,103.00
01/10/2005,07:19,1092.50,1092.75,1092.50,1092.50,8,4,12.00
01/10/2005,07:20,1092.50,1092.50,1092.50,1092.50,0,47,47.00
01/10/2005,07:21,1092.50,1092.75,1092.50,1092.50,2,26,28.00
01/10/2005,07:22,1092.50,1092.50,1092.50,1092.50,0,18,18.00
01/10/2005,07:23,1092.50,1092.50,1092.50,1092.50,0,49,49.00
01/10/2005,07:24,1092.25,1092.50,1092.25,1092.50,42,4,46.00
01/10/2005,07:25,1092.50,1092.50,1092.50,1092.50,32,0,32.00
01/10/2005,07:26,1092.50,1092.50,1092.25,1092.25,12,8,20.00
01/10/2005,07:27,1092.25,1092.25,1092.25,1092.25,0,196,196.00
01/10/2005,07:28,1092.25,1092.25,1092.00,1092.00,0,223,223.00
01/10/2005,07:29,1092.25,1092.25,1092.00,1092.00,70,306,376.00
01/10/2005,07:30,1092.25,1092.25,1092.25,1092.25,5,0,5.00
01/10/2005,07:31,1092.25,1092.25,1092.25,1092.25,1,0,1.00
01/10/2005,07:32,1092.25,1092.25,1092.25,1092.25,9,0,9.00
01/10/2005,07:33,1092.00,1092.00,1091.75,1091.75,0,210,210.00
01/10/2005,07:34,1091.75,1092.00,1091.75,1092.00,3,149,152.00
01/10/2005,07:35,1092.00,1092.00,1091.75,1091.75,19,21,40.00
01/10/2005,07:36,1092.00,1092.25,1092.00,1092.00,160,46,206.00
01/10/2005,07:37,1092.00,1092.25,1092.00,1092.00,7,22,29.00
01/10/2005,07:38,1092.25,1092.25,1092.00,1092.00,1,4,5.00
01/10/2005,07:40,1092.00,1092.25,1092.00,1092.25,1,2,3.00
01/10/2005,07:41,1092.00,1092.00,1092.00,1092.00,0,1,1.00
01/10/2005,07:43,1092.25,1092.25,1092.25,1092.25,168,0,168.00
01/10/2005,07:44,1092.25,1092.25,1092.25,1092.25,7,0,7.00
01/10/2005,07:45,1092.50,1092.50,1092.25,1092.25,4,139,143.00
01/10/2005,07:46,1092.25,1092.50,1092.25,1092.50,147,1,148.00
01/10/2005,07:47,1092.50,1092.50,1092.25,1092.25,12,10,22.00
01/10/2005,07:49,1092.25,1092.50,1092.25,1092.25,26,22,48.00
01/10/2005,07:50,1092.50,1092.50,1092.50,1092.50,39,0,39.00
01/10/2005,07:51,1092.50,1092.50,1092.50,1092.50,42,0,42.00
01/10/2005,07:52,1092.50,1092.75,1092.50,1092.50,31,20,51.00
01/10/2005,07:53,1092.50,1092.50,1092.25,1092.25,0,35,35.00
01/10/2005,07:54,1092.50,1092.50,1092.50,1092.50,5,0,5.00
01/10/2005,07:55,1092.50,1092.50,1092.25,1092.25,62,326,388.00
01/10/2005,07:56,1092.00,1092.00,1091.75,1092.00,74,329,403.00
01/10/2005,07:57,1092.00,1092.25,1091.75,1092.00,172,23,195.00
01/10/2005,07:58,1092.00,1092.00,1092.00,1092.00,0,78,78.00
01/10/2005,07:59,1092.00,1092.25,1092.00,1092.00,1,156,157.00
01/10/2005,08:00,1092.00,1092.00,1092.00,1092.00,0,50,50.00
01/10/2005,08:01,1092.00,1092.00,1092.00,1092.00,0,93,93.00
01/10/2005,08:02,1091.75,1092.00,1091.75,1092.00,1,53,54.00
01/10/2005,08:03,1092.00,1092.00,1091.75,1091.75,10,2,12.00
01/10/2005,08:04,1091.75,1092.00,1091.75,1092.00,27,5,32.00
01/10/2005,08:05,1092.00,1092.00,1091.75,1092.00,152,1,153.00
01/10/2005,08:06,1091.75,1091.75,1091.25,1091.50,112,1360,1472.00
01/10/2005,08:07,1091.50,1091.50,1091.50,1091.50,0,34,34.00
01/10/2005,08:08,1091.50,1091.75,1091.50,1091.75,2,8,10.00
01/10/2005,08:09,1091.50,1091.75,1091.50,1091.75,23,477,500.00
01/10/2005,08:10,1091.75,1091.75,1091.50,1091.50,1,110,111.00
01/10/2005,08:11,1091.50,1091.50,1091.50,1091.50,0,25,25.00
01/10/2005,08:12,1091.50,1091.50,1091.50,1091.50,0,58,58.00
01/10/2005,08:13,1091.50,1091.50,1091.25,1091.50,26,134,160.00
01/10/2005,08:14,1091.25,1091.25,1091.00,1091.00,1,678,679.00
01/10/2005,08:15,1091.25,1091.25,1091.00,1091.25,87,27,114.00
01/10/2005,08:16,1091.00,1091.25,1091.00,1091.00,16,115,131.00
01/10/2005,08:17,1091.00,1091.25,1091.00,1091.25,15,60,75.00
01/10/2005,08:18,1091.25,1091.25,1091.25,1091.25,3,0,3.00
01/10/2005,08:19,1091.00,1091.25,1090.75,1091.25,39,224,263.00
01/10/2005,08:20,1091.25,1091.25,1091.00,1091.00,13,101,114.00
01/10/2005,08:21,1091.00,1091.00,1091.00,1091.00,0,11,11.00
01/10/2005,08:22,1091.25,1091.25,1091.00,1091.25,38,9,47.00
01/10/2005,08:23,1091.25,1091.25,1091.00,1091.00,43,4,47.00
01/10/2005,08:24,1091.00,1091.25,1090.75,1090.75,1,263,264.00
01/10/2005,08:25,1091.00,1091.25,1091.00,1091.25,93,15,108.00
01/10/2005,08:26,1091.25,1091.25,1091.00,1091.25,60,8,68.00
01/10/2005,08:27,1091.25,1091.50,1091.25,1091.50,276,9,285.00
01/10/2005,08:28,1091.50,1091.75,1091.25,1091.50,237,72,309.00
01/10/2005,08:29,1091.50,1091.50,1091.25,1091.50,274,64,338.00
01/10/2005,08:30,1091.50,1091.75,1090.50,1090.50,571,2295,2866.00
01/10/2005,08:31,1090.50,1091.75,1090.50,1091.75,2031,1745,3776.00
01/10/2005,08:32,1091.50,1092.25,1091.00,1091.25,2557,2627,5184.00
01/10/2005,08:33,1091.25,1092.00,1091.25,1091.50,867,1107,1974.00
01/10/2005,08:34,1091.50,1092.00,1091.25,1091.50,1103,2009,3112.00
01/10/2005,08:35,1091.50,1092.00,1091.00,1091.75,1394,1711,3105.00
01/10/2005,08:36,1092.00,1092.75,1091.75,1092.50,2955,1160,4115.00
01/10/2005,08:37,1092.50,1093.75,1092.50,1093.50,3221,738,3959.00
01/10/2005,08:38,1093.75,1094.50,1093.50,1094.00,3985,1698,5683.00
01/10/2005,08:39,1094.00,1094.25,1093.50,1093.50,609,2652,3261.00
01/10/2005,08:40,1093.50,1093.75,1092.50,1093.00,583,2097,2680.00
01/10/2005,08:41,1093.00,1093.00,1092.00,1092.00,246,1973,2219.00
01/10/2005,08:42,1092.00,1092.50,1091.75,1092.00,1086,2264,3350.00
01/10/2005,08:43,1091.75,1092.50,1091.75,1092.50,675,391,1066.00
01/10/2005,08:44,1092.25,1092.75,1092.00,1092.25,977,1059,2036.00
01/10/2005,08:45,1092.25,1093.00,1092.00,1093.00,1353,492,1845.00
01/10/2005,08:46,1092.75,1093.50,1092.75,1093.00,2397,1237,3634.00
01/10/2005,08:47,1093.00,1093.25,1092.25,1092.50,1100,1393,2493.00
01/10/2005,08:48,1092.50,1093.25,1092.50,1093.00,826,305,1131.00
01/10/2005,08:49,1093.00,1093.25,1092.50,1092.50,607,1141,1748.00
01/10/2005,08:50,1092.50,1092.75,1092.00,1092.75,616,1077,1693.00
01/10/2005,08:51,1092.50,1093.25,1092.25,1092.50,1538,1522,3060.00
01/10/2005,08:52,1092.50,1092.75,1092.00,1092.25,825,961,1786.00
01/10/2005,08:53,1092.50,1093.50,1092.25,1093.00,2498,522,3020.00
01/10/2005,08:54,1093.00,1094.00,1093.00,1093.75,2143,498,2641.00
01/10/2005,08:55,1093.75,1093.75,1093.25,1093.50,1141,1509,2650.00
01/10/2005,08:56,1093.50,1094.25,1093.25,1094.25,1241,874,2115.00
01/10/2005,08:57,1094.25,1094.50,1094.00,1094.25,1119,1641,2760.00
01/10/2005,08:58,1094.25,1094.50,1093.75,1094.00,554,1061,1615.00
01/10/2005,08:59,1094.00,1094.00,1093.50,1093.50,514,1851,2365.00
01/10/2005,09:00,1093.75,1094.25,1093.25,1094.25,1519,839,2358.00
01/10/2005,09:01,1094.25,1095.25,1094.00,1094.25,2858,2412,5270.00
01/10/2005,09:02,1094.50,1094.50,1093.50,1094.00,1732,1866,3598.00
01/10/2005,09:03,1094.00,1094.50,1093.75,1094.25,1082,991,2073.00
01/10/2005,09:04,1094.00,1094.75,1094.00,1094.50,1261,745,2006.00
01/10/2005,09:05,1094.25,1094.50,1093.25,1093.50,740,2037,2777.00
01/10/2005,09:06,1093.75,1094.75,1093.50,1094.50,1582,675,2257.00
01/10/2005,09:07,1094.25,1094.25,1093.50,1093.50,434,862,1296.00
01/10/2005,09:08,1093.50,1094.00,1093.50,1093.75,637,512,1149.00
01/10/2005,09:09,1093.50,1093.50,1092.75,1093.25,1646,3086,4732.00
01/10/2005,09:10,1093.25,1094.00,1093.00,1094.00,1489,593,2082.00
01/10/2005,09:11,1093.75,1094.00,1093.25,1093.75,747,1073,1820.00
01/10/2005,09:12,1093.75,1094.00,1093.50,1093.50,663,556,1219.00
01/10/2005,09:13,1093.50,1094.00,1093.00,1093.25,1478,2103,3581.00
01/10/2005,09:14,1093.25,1093.75,1093.00,1093.25,2022,1056,3078.00
01/10/2005,09:15,1093.00,1093.50,1093.00,1093.50,1099,1071,2170.00
01/10/2005,09:16,1093.50,1096.00,1093.00,1096.00,7951,1210,9161.00
01/10/2005,09:17,1095.75,1096.25,1095.00,1096.00,3891,2800,6691.00
01/10/2005,09:18,1096.00,1096.50,1095.75,1095.75,2029,1461,3490.00
01/10/2005,09:19,1095.75,1097.00,1095.75,1096.50,2602,1945,4547.00
01/10/2005,09:20,1096.25,1097.00,1096.00,1096.50,3201,1925,5126.00
01/10/2005,09:21,1096.50,1097.50,1096.50,1097.25,4237,2186,6423.00
01/10/2005,09:22,1097.50,1098.00,1097.00,1097.50,5420,1639,7059.00
01/10/2005,09:23,1097.75,1098.00,1097.00,1097.00,1513,2184,3697.00
01/10/2005,09:24,1097.00,1097.75,1097.00,1097.25,1045,611,1656.00
01/10/2005,09:25,1097.50,1097.50,1097.00,1097.25,1529,678,2207.00
01/10/2005,09:26,1097.50,1097.50,1097.25,1097.50,1045,825,1870.00
01/10/2005,09:27,1097.50,1098.25,1097.50,1098.25,1822,1133,2955.00
01/10/2005,09:28,1098.00,1098.50,1097.75,1098.50,2239,2566,4805.00
01/10/2005,09:29,1098.25,1098.75,1098.00,1098.25,1159,4041,5200.00
01/10/2005,09:30,1098.25,1098.50,1098.25,1098.50,1452,1785,3237.00
01/10/2005,09:31,1098.50,1098.50,1097.75,1098.00,1442,2140,3582.00
01/10/2005,09:32,1098.00,1098.50,1097.75,1098.50,846,231,1077.00
01/10/2005,09:33,1098.50,1099.25,1098.25,1098.75,3136,642,3778.00
01/10/2005,09:34,1098.75,1099.00,1098.25,1098.25,669,1284,1953.00
01/10/2005,09:35,1098.50,1099.00,1098.25,1098.50,2208,899,3107.00
01/10/2005,09:36,1098.50,1098.75,1098.25,1098.25,318,1316,1634.00
01/10/2005,09:37,1098.25,1098.50,1098.00,1098.00,385,794,1179.00
01/10/2005,09:38,1098.00,1098.25,1097.75,1097.75,34,1548,1582.00
01/10/2005,09:39,1097.75,1098.50,1097.75,1098.50,1063,115,1178.00
01/10/2005,09:40,1098.50,1098.75,1098.25,1098.50,1186,812,1998.00
01/10/2005,09:41,1098.75,1099.00,1098.25,1098.50,1884,1209,3093.00
01/10/2005,09:42,1098.50,1099.00,1098.50,1098.50,350,304,654.00
01/10/2005,09:43,1098.50,1098.75,1098.25,1098.50,345,1650,1995.00
01/10/2005,09:44,1098.50,1098.75,1098.25,1098.50,273,273,546.00
01/10/2005,09:45,1098.75,1099.25,1098.50,1099.25,2908,1184,4092.00
01/10/2005,09:46,1099.25,1099.50,1099.00,1099.00,2361,1771,4132.00
01/10/2005,09:47,1099.00,1099.25,1098.75,1098.75,498,1346,1844.00
01/10/2005,09:48,1098.75,1099.00,1098.75,1098.75,69,1237,1306.00
01/10/2005,09:49,1099.00,1099.00,1098.25,1098.50,744,2315,3059.00
01/10/2005,09:50,1098.25,1098.75,1098.00,1098.25,1430,870,2300.00
01/10/2005,09:51,1098.25,1098.50,1098.00,1098.00,137,608,745.00
01/10/2005,09:52,1098.25,1098.25,1097.75,1098.25,360,985,1345.00
01/10/2005,09:53,1098.25,1098.25,1098.00,1098.00,157,558,715.00
01/10/2005,09:54,1098.00,1098.25,1097.75,1097.75,241,292,533.00
01/10/2005,09:55,1098.00,1098.75,1097.75,1098.50,1500,663,2163.00
01/10/2005,09:56,1098.50,1099.00,1098.25,1098.50,1040,999,2039.00
01/10/2005,09:57,1098.50,1098.75,1098.25,1098.50,105,270,375.00
01/10/2005,09:58,1098.25,1098.50,1098.00,1098.00,519,531,1050.00
01/10/2005,09:59,1098.25,1098.25,1097.50,1097.50,466,1715,2181.00
01/10/2005,10:00,1097.50,1098.25,1097.50,1098.00,365,373,738.00
01/10/2005,10:01,1097.75,1098.25,1097.75,1098.00,462,1054,1516.00
01/10/2005,10:02,1098.00,1098.25,1097.75,1098.25,231,662,893.00
01/10/2005,10:03,1098.00,1098.25,1097.75,1097.75,112,1080,1192.00
01/10/2005,10:04,1097.75,1098.25,1097.75,1098.00,256,851,1107.00
01/10/2005,10:05,1098.00,1098.25,1097.75,1097.75,45,604,649.00
01/10/2005,10:06,1098.00,1098.50,1097.75,1098.50,1628,71,1699.00
01/10/2005,10:07,1098.50,1099.50,1098.25,1099.50,4166,248,4414.00
01/10/2005,10:08,1099.75,1099.75,1099.25,1099.25,1544,1552,3096.00
01/10/2005,10:09,1099.00,1099.25,1098.75,1099.00,292,1468,1760.00
01/10/2005,10:10,1098.75,1099.25,1098.75,1099.00,335,123,458.00
01/10/2005,10:11,1099.25,1099.25,1098.75,1099.00,471,340,811.00
01/10/2005,10:12,1099.00,1099.25,1098.75,1098.75,632,726,1358.00
01/10/2005,10:13,1098.75,1099.25,1098.25,1098.50,478,1919,2397.00
01/10/2005,10:14,1098.25,1098.75,1098.25,1098.75,1036,204,1240.00
01/10/2005,10:15,1098.50,1099.00,1098.50,1099.00,364,57,421.00
01/10/2005,10:16,1098.75,1099.00,1098.00,1098.00,336,2975,3311.00
01/10/2005,10:17,1098.25,1098.25,1098.00,1098.00,33,141,174.00
01/10/2005,10:18,1098.25,1098.50,1098.00,1098.50,605,25,630.00
01/10/2005,10:19,1098.50,1099.00,1098.50,1099.00,1179,171,1350.00
01/10/2005,10:20,1099.00,1099.00,1098.75,1098.75,13,163,176.00
01/10/2005,10:21,1098.75,1099.00,1098.50,1098.50,148,871,1019.00
01/10/2005,10:22,1098.50,1098.75,1098.25,1098.75,394,286,680.00
01/10/2005,10:23,1099.00,1099.00,1098.00,1098.25,127,1411,1538.00
01/10/2005,10:24,1098.25,1098.75,1098.25,1098.50,364,636,1000.00
01/10/2005,10:25,1098.25,1098.50,1098.00,1098.00,488,436,924.00
01/10/2005,10:26,1098.00,1098.25,1097.50,1098.25,482,1693,2175.00
01/10/2005,10:27,1098.00,1098.25,1097.75,1098.00,37,460,497.00
01/10/2005,10:28,1098.00,1098.25,1097.75,1098.25,888,296,1184.00
01/10/2005,10:29,1098.00,1099.25,1098.00,1098.50,2042,588,2630.00
01/10/2005,10:30,1098.50,1099.25,1098.50,1099.00,1333,258,1591.00
01/10/2005,10:31,1099.00,1099.50,1098.75,1099.25,900,456,1356.00
01/10/2005,10:32,1099.25,1099.25,1098.75,1099.00,545,1250,1795.00
01/10/2005,10:33,1099.00,1099.00,1098.50,1098.75,121,247,368.00
01/10/2005,10:34,1098.75,1098.75,1098.25,1098.50,290,763,1053.00
01/10/2005,10:35,1098.50,1098.75,1098.25,1098.50,42,913,955.00
01/10/2005,10:36,1098.50,1098.75,1098.00,1098.25,442,1371,1813.00
01/10/2005,10:37,1098.50,1098.50,1097.50,1098.00,591,1430,2021.00
01/10/2005,10:38,1097.75,1098.25,1097.50,1098.25,491,520,1011.00
01/10/2005,10:39,1098.00,1098.25,1097.50,1097.75,132,807,939.00
01/10/2005,10:40,1097.75,1097.75,1097.50,1097.75,77,432,509.00
01/10/2005,10:41,1097.50,1097.75,1097.25,1097.75,201,418,619.00
01/10/2005,10:42,1097.75,1098.00,1097.50,1097.75,612,214,826.00
01/10/2005,10:43,1097.75,1098.25,1097.50,1098.25,1241,160,1401.00
01/10/2005,10:44,1098.25,1098.50,1098.00,1098.25,1400,334,1734.00
01/10/2005,10:45,1098.50,1098.50,1098.00,1098.25,18,438,456.00
01/10/2005,10:46,1098.00,1098.25,1098.00,1098.00,15,62,77.00
01/10/2005,10:47,1098.00,1098.25,1097.75,1098.00,292,370,662.00
01/10/2005,10:48,1098.00,1098.25,1097.75,1097.75,12,107,119.00
01/10/2005,10:49,1097.75,1098.00,1097.75,1097.75,218,71,289.00
01/10/2005,10:50,1097.75,1098.00,1097.50,1097.75,158,736,894.00
01/10/2005,10:51,1097.50,1097.75,1097.50,1097.50,77,750,827.00
01/10/2005,10:52,1097.50,1098.25,1097.50,1098.00,745,138,883.00
01/10/2005,10:53,1098.00,1098.50,1098.00,1098.50,462,373,835.00
01/10/2005,10:54,1098.25,1099.00,1098.25,1098.75,1676,418,2094.00
01/10/2005,10:55,1098.75,1099.00,1098.50,1098.50,385,297,682.00
01/10/2005,10:56,1098.75,1098.75,1098.25,1098.50,61,579,640.00
01/10/2005,10:57,1098.50,1099.00,1098.25,1098.50,495,201,696.00
01/10/2005,10:58,1098.75,1098.75,1098.25,1098.75,247,261,508.00
01/10/2005,10:59,1098.50,1098.75,1098.50,1098.50,22,78,100.00
01/10/2005,11:00,1098.50,1098.75,1098.50,1098.50,73,322,395.00
01/10/2005,11:01,1098.50,1099.00,1098.50,1099.00,353,86,439.00
01/10/2005,11:02,1098.75,1099.25,1098.75,1099.00,334,174,508.00
01/10/2005,11:03,1099.00,1099.50,1099.00,1099.25,1129,403,1532.00
01/10/2005,11:04,1099.25,1099.75,1099.00,1099.50,2237,327,2564.00
01/10/2005,11:05,1099.75,1100.25,1099.50,1100.00,4851,1020,5871.00
01/10/2005,11:06,1099.75,1100.25,1099.75,1100.00,880,1392,2272.00
01/10/2005,11:07,1100.25,1100.25,1099.75,1100.00,1795,1065,2860.00
01/10/2005,11:08,1100.00,1100.00,1099.75,1100.00,301,142,443.00
01/10/2005,11:09,1100.00,1100.25,1099.50,1099.50,327,1410,1737.00
01/10/2005,11:10,1099.75,1099.75,1099.25,1099.25,178,1057,1235.00
01/10/2005,11:11,1099.25,1099.25,1098.50,1099.25,1044,1505,2549.00
01/10/2005,11:12,1099.25,1099.25,1099.00,1099.00,677,10,687.00
01/10/2005,11:13,1099.25,1099.25,1098.75,1098.75,31,931,962.00
01/10/2005,11:14,1098.75,1098.75,1098.50,1098.50,81,1890,1971.00
01/10/2005,11:15,1098.50,1098.75,1098.25,1098.75,696,253,949.00
01/10/2005,11:16,1098.50,1099.00,1098.25,1098.50,352,784,1136.00
01/10/2005,11:17,1098.50,1098.75,1098.25,1098.75,403,13,416.00
01/10/2005,11:18,1098.75,1098.75,1098.50,1098.50,19,542,561.00
01/10/2005,11:19,1098.75,1098.75,1098.50,1098.75,342,161,503.00
01/10/2005,11:20,1098.75,1098.75,1098.25,1098.25,29,529,558.00
01/10/2005,11:21,1098.25,1098.50,1098.25,1098.50,533,343,876.00
01/10/2005,11:22,1098.50,1098.75,1098.25,1098.75,464,171,635.00
01/10/2005,11:23,1099.00,1099.00,1098.50,1098.75,216,108,324.00
01/10/2005,11:24,1098.75,1099.00,1098.75,1099.00,57,50,107.00
01/10/2005,11:25,1098.75,1099.25,1098.75,1099.00,841,58,899.00
01/10/2005,11:26,1099.25,1099.50,1099.25,1099.25,516,21,537.00
01/10/2005,11:27,1099.25,1099.50,1099.00,1099.00,31,130,161.00
01/10/2005,11:28,1099.00,1099.25,1099.00,1099.25,9,25,34.00
01/10/2005,11:29,1099.00,1099.25,1099.00,1099.25,61,9,70.00
01/10/2005,11:30,1099.25,1099.50,1099.25,1099.25,498,26,524.00
01/10/2005,11:31,1099.50,1099.75,1099.25,1099.25,461,386,847.00
01/10/2005,11:32,1099.25,1099.50,1099.00,1099.25,135,121,256.00
01/10/2005,11:33,1099.25,1099.50,1099.25,1099.25,36,72,108.00
01/10/2005,11:34,1099.25,1099.25,1099.00,1099.00,2,196,198.00
01/10/2005,11:35,1099.25,1099.75,1099.25,1099.50,458,310,768.00
01/10/2005,11:36,1099.50,1100.00,1099.50,1100.00,975,119,1094.00
01/10/2005,11:37,1100.00,1100.00,1099.50,1099.75,432,274,706.00
01/10/2005,11:38,1099.75,1100.25,1099.75,1100.00,1210,647,1857.00
01/10/2005,11:39,1100.00,1100.25,1099.75,1100.00,79,329,408.00
01/10/2005,11:40,1100.00,1100.00,1099.50,1099.50,137,386,523.00
01/10/2005,11:41,1099.50,1099.75,1099.50,1099.75,8,209,217.00
01/10/2005,11:42,1099.75,1099.75,1099.25,1099.75,284,569,853.00
01/10/2005,11:43,1099.50,1099.50,1098.75,1099.25,50,1165,1215.00
01/10/2005,11:44,1099.25,1099.25,1098.25,1098.50,392,1568,1960.00
01/10/2005,11:45,1098.50,1098.75,1098.50,1098.50,129,409,538.00
01/10/2005,11:46,1098.50,1098.75,1098.00,1098.25,392,1298,1690.00
01/10/2005,11:47,1098.25,1098.50,1097.75,1098.50,843,918,1761.00
01/10/2005,11:48,1098.50,1099.25,1098.50,1099.00,859,280,1139.00
01/10/2005,11:49,1099.00,1099.00,1098.75,1098.75,11,97,108.00
01/10/2005,11:50,1099.00,1099.00,1098.75,1099.00,400,188,588.00
01/10/2005,11:51,1098.75,1099.25,1098.75,1099.00,145,137,282.00
01/10/2005,11:52,1099.00,1099.00,1098.75,1098.75,6,554,560.00
01/10/2005,11:53,1099.00,1099.00,1098.75,1098.75,220,31,251.00
01/10/2005,11:54,1099.00,1099.50,1099.00,1099.50,1280,50,1330.00
01/10/2005,11:55,1099.50,1099.75,1099.50,1099.50,288,42,330.00
01/10/2005,11:56,1099.75,1100.00,1099.50,1099.50,626,299,925.00
01/10/2005,11:57,1099.50,1099.75,1099.25,1099.25,181,323,504.00
01/10/2005,11:58,1099.25,1099.75,1099.25,1099.50,68,115,183.00
01/10/2005,11:59,1099.50,1099.75,1099.25,1099.50,93,22,115.00
01/10/2005,12:00,1099.50,1099.75,1099.50,1099.50,13,173,186.00
01/10/2005,12:01,1099.75,1100.00,1099.50,1099.50,491,299,790.00
01/10/2005,12:02,1099.75,1099.75,1099.50,1099.50,50,13,63.00
01/10/2005,12:03,1099.50,1099.75,1099.25,1099.50,542,408,950.00
01/10/2005,12:04,1099.50,1099.50,1099.25,1099.25,127,69,196.00
01/10/2005,12:05,1099.25,1099.50,1098.75,1099.25,349,520,869.00
01/10/2005,12:06,1099.25,1099.50,1099.25,1099.25,6,185,191.00
01/10/2005,12:07,1099.25,1099.50,1099.25,1099.25,64,82,146.00
01/10/2005,12:08,1099.25,1099.75,1099.25,1099.50,782,253,1035.00
01/10/2005,12:09,1099.50,1099.75,1099.25,1099.25,11,154,165.00
01/10/2005,12:10,1099.50,1099.50,1099.25,1099.25,2,108,110.00
01/10/2005,12:11,1099.25,1099.75,1099.25,1099.75,221,1,222.00
01/10/2005,12:12,1099.75,1099.75,1099.50,1099.50,55,11,66.00
01/10/2005,12:13,1099.50,1099.75,1099.50,1099.75,520,5,525.00
01/10/2005,12:14,1099.75,1100.00,1099.50,1099.75,148,296,444.00
01/10/2005,12:15,1100.00,1100.50,1099.75,1100.25,1741,1166,2907.00
01/10/2005,12:16,1100.25,1101.50,1100.25,1101.00,7446,1294,8740.00
01/10/2005,12:17,1101.25,1102.00,1101.00,1101.50,4125,1947,6072.00
01/10/2005,12:18,1101.50,1101.50,1101.00,1101.00,1643,1427,3070.00
01/10/2005,12:19,1101.25,1101.25,1101.00,1101.25,129,32,161.00
01/10/2005,12:20,1101.00,1101.50,1101.00,1101.00,396,610,1006.00
01/10/2005,12:21,1101.25,1101.25,1101.00,1101.25,1049,54,1103.00
01/10/2005,12:22,1101.25,1101.50,1101.00,1101.00,233,440,673.00
01/10/2005,12:23,1101.25,1101.50,1101.00,1101.50,257,44,301.00
01/10/2005,12:24,1101.50,1101.75,1101.00,1101.25,1167,554,1721.00
01/10/2005,12:25,1101.25,1101.25,1101.00,1101.00,136,130,266.00
01/10/2005,12:26,1101.25,1101.75,1101.00,1101.75,1156,329,1485.00
01/10/2005,12:27,1101.75,1102.00,1101.50,1101.75,1696,134,1830.00
01/10/2005,12:28,1101.50,1101.75,1101.25,1101.50,119,886,1005.00
01/10/2005,12:29,1101.50,1101.50,1101.25,1101.25,702,623,1325.00
01/10/2005,12:30,1101.25,1101.50,1101.25,1101.50,133,68,201.00
01/10/2005,12:31,1101.50,1101.50,1101.25,1101.25,234,700,934.00
01/10/2005,12:32,1101.25,1101.25,1101.00,1101.00,33,851,884.00
01/10/2005,12:33,1101.00,1101.50,1101.00,1101.25,145,814,959.00
01/10/2005,12:34,1101.25,1101.25,1101.00,1101.00,48,172,220.00
01/10/2005,12:35,1101.25,1101.75,1101.25,1101.50,1498,33,1531.00
01/10/2005,12:36,1101.75,1101.75,1101.25,1101.50,114,239,353.00
01/10/2005,12:37,1101.50,1101.75,1101.25,1101.50,305,314,619.00
01/10/2005,12:38,1101.50,1101.50,1101.00,1101.25,750,823,1573.00
01/10/2005,12:39,1101.25,1101.25,1101.00,1101.00,428,89,517.00
01/10/2005,12:40,1101.25,1101.25,1101.00,1101.00,472,158,630.00
01/10/2005,12:41,1101.00,1101.50,1101.00,1101.25,377,124,501.00
01/10/2005,12:42,1101.25,1101.50,1101.00,1101.25,45,400,445.00
01/10/2005,12:43,1101.25,1101.75,1101.25,1101.25,895,320,1215.00
01/10/2005,12:44,1101.25,1101.50,1101.25,1101.50,48,39,87.00
01/10/2005,12:45,1101.25,1101.50,1101.25,1101.25,379,99,478.00
01/10/2005,12:46,1101.25,1101.50,1101.25,1101.25,2,7,9.00
01/10/2005,12:47,1101.50,1101.75,1101.00,1101.50,1193,429,1622.00
01/10/2005,12:48,1101.50,1101.75,1101.25,1101.25,23,247,270.00
01/10/2005,12:49,1101.25,1101.50,1101.00,1101.50,942,314,1256.00
01/10/2005,12:50,1101.50,1101.75,1101.25,1101.50,460,586,1046.00
01/10/2005,12:51,1101.50,1101.50,1101.25,1101.50,36,311,347.00
01/10/2005,12:52,1101.50,1102.00,1101.25,1101.75,1417,197,1614.00
01/10/2005,12:53,1101.75,1102.00,1101.25,1101.25,67,781,848.00
01/10/2005,12:54,1101.25,1101.50,1101.25,1101.50,385,53,438.00
01/10/2005,12:55,1101.50,1101.50,1101.00,1101.00,120,418,538.00
01/10/2005,12:56,1101.25,1101.25,1101.00,1101.25,259,443,702.00
01/10/2005,12:57,1101.00,1101.50,1101.00,1101.25,705,205,910.00
01/10/2005,12:58,1101.25,1101.50,1101.00,1101.00,705,442,1147.00
01/10/2005,12:59,1101.25,1101.25,1101.00,1101.00,44,814,858.00
01/10/2005,13:00,1101.00,1101.25,1101.00,1101.25,668,111,779.00
01/10/2005,13:01,1101.00,1101.25,1100.75,1100.75,91,1884,1975.00
01/10/2005,13:02,1100.75,1100.75,1100.50,1100.50,105,865,970.00
01/10/2005,13:03,1100.50,1100.50,1100.00,1100.25,610,1820,2430.00
01/10/2005,13:04,1100.25,1100.75,1100.25,1100.50,414,282,696.00
01/10/2005,13:05,1100.50,1100.75,1100.50,1100.75,657,50,707.00
01/10/2005,13:06,1100.75,1100.75,1100.00,1100.25,382,1439,1821.00
01/10/2005,13:07,1100.25,1100.50,1100.00,1100.50,376,277,653.00
01/10/2005,13:08,1100.25,1100.50,1100.25,1100.25,123,637,760.00
01/10/2005,13:09,1100.50,1100.50,1100.00,1100.25,147,257,404.00
01/10/2005,13:10,1100.25,1100.50,1100.25,1100.25,59,53,112.00
01/10/2005,13:11,1100.25,1100.50,1099.50,1099.50,239,1943,2182.00
01/10/2005,13:12,1099.50,1099.75,1099.00,1099.00,646,1539,2185.00
01/10/2005,13:13,1099.00,1099.50,1098.75,1099.00,1422,2515,3937.00
01/10/2005,13:14,1099.00,1099.50,1099.00,1099.25,1030,575,1605.00
01/10/2005,13:15,1099.50,1099.75,1099.25,1099.50,596,671,1267.00
01/10/2005,13:16,1099.50,1099.50,1099.25,1099.50,43,680,723.00
01/10/2005,13:17,1099.25,1099.50,1098.75,1099.00,698,1671,2369.00
01/10/2005,13:18,1098.75,1099.75,1098.75,1099.75,1162,214,1376.00
01/10/2005,13:19,1099.75,1099.75,1099.25,1099.25,155,532,687.00
01/10/2005,13:20,1099.50,1100.00,1099.25,1099.75,729,342,1071.00
01/10/2005,13:21,1099.75,1100.00,1099.50,1099.75,297,250,547.00
01/10/2005,13:22,1099.75,1100.50,1099.75,1100.25,1747,315,2062.00
01/10/2005,13:23,1100.50,1100.50,1100.00,1100.25,387,491,878.00
01/10/2005,13:24,1100.25,1100.25,1100.00,1100.00,427,8,435.00
01/10/2005,13:25,1100.00,1100.00,1099.75,1100.00,444,331,775.00
01/10/2005,13:26,1100.00,1100.25,1099.75,1100.00,226,15,241.00
01/10/2005,13:27,1100.25,1100.25,1099.75,1100.25,180,242,422.00
01/10/2005,13:28,1100.00,1100.50,1100.00,1100.00,312,545,857.00
01/10/2005,13:29,1100.00,1100.50,1100.00,1100.50,209,42,251.00
01/10/2005,13:30,1100.25,1100.25,1099.50,1099.50,86,854,940.00
01/10/2005,13:31,1099.50,1100.25,1099.25,1099.75,757,1011,1768.00
01/10/2005,13:32,1100.00,1100.00,1099.25,1099.50,496,573,1069.00
01/10/2005,13:33,1099.50,1099.75,1099.25,1099.50,247,539,786.00
01/10/2005,13:34,1099.50,1099.50,1099.00,1099.50,373,294,667.00
01/10/2005,13:35,1099.25,1100.00,1099.25,1099.75,842,529,1371.00
01/10/2005,13:36,1099.50,1099.75,1099.50,1099.75,155,469,624.00
01/10/2005,13:37,1099.75,1099.75,1099.50,1099.50,154,327,481.00
01/10/2005,13:38,1099.75,1099.75,1099.00,1099.25,26,668,694.00
01/10/2005,13:39,1099.25,1099.50,1099.00,1099.50,530,1667,2197.00
01/10/2005,13:40,1099.25,1099.50,1099.00,1099.00,590,1119,1709.00
01/10/2005,13:41,1099.25,1099.50,1099.00,1099.25,178,365,543.00
01/10/2005,13:42,1099.00,1099.25,1098.75,1099.25,271,665,936.00
01/10/2005,13:43,1099.25,1099.25,1098.75,1098.75,240,749,989.00
01/10/2005,13:44,1098.75,1099.00,1098.50,1098.75,320,1110,1430.00
01/10/2005,13:45,1099.00,1099.00,1098.25,1098.50,289,1175,1464.00
01/10/2005,13:46,1098.25,1098.75,1098.00,1098.50,892,1759,2651.00
01/10/2005,13:47,1098.50,1098.75,1098.00,1098.25,367,1359,1726.00
01/10/2005,13:48,1098.25,1098.50,1098.00,1098.00,293,1073,1366.00
01/10/2005,13:49,1098.25,1098.50,1097.75,1098.25,925,1330,2255.00
01/10/2005,13:50,1098.25,1098.50,1098.00,1098.25,196,254,450.00
01/10/2005,13:51,1098.25,1098.75,1098.00,1098.75,1642,374,2016.00
01/10/2005,13:52,1098.75,1099.00,1098.25,1098.50,1159,1445,2604.00
01/10/2005,13:53,1098.50,1098.50,1098.25,1098.25,695,39,734.00
01/10/2005,13:54,1098.25,1098.50,1098.00,1098.25,653,363,1016.00
01/10/2005,13:55,1098.25,1098.50,1098.00,1098.50,151,213,364.00
01/10/2005,13:56,1098.25,1098.75,1098.25,1098.25,779,129,908.00
01/10/2005,13:57,1098.25,1098.75,1098.25,1098.50,284,159,443.00
01/10/2005,13:58,1098.50,1098.50,1098.00,1098.00,13,1291,1304.00
01/10/2005,13:59,1098.00,1098.25,1098.00,1098.25,202,53,255.00
01/10/2005,14:00,1098.25,1098.50,1098.25,1098.25,657,27,684.00
01/10/2005,14:01,1098.25,1099.00,1098.25,1099.00,940,84,1024.00
01/10/2005,14:02,1099.00,1099.50,1098.75,1099.25,2417,429,2846.00
01/10/2005,14:03,1099.25,1099.75,1099.25,1099.25,1330,694,2024.00
01/10/2005,14:04,1099.25,1099.50,1099.00,1099.25,431,512,943.00
01/10/2005,14:05,1099.00,1099.25,1099.00,1099.00,18,37,55.00
01/10/2005,14:06,1099.00,1099.25,1098.50,1099.00,353,1554,1907.00
01/10/2005,14:07,1099.00,1099.25,1098.50,1098.50,436,299,735.00
01/10/2005,14:08,1098.50,1099.25,1098.50,1098.75,306,701,1007.00
01/10/2005,14:09,1098.75,1098.75,1097.75,1098.50,1227,2596,3823.00
01/10/2005,14:10,1098.50,1098.75,1098.50,1098.50,947,233,1180.00
01/10/2005,14:11,1098.25,1098.50,1098.00,1098.25,379,441,820.00
01/10/2005,14:12,1098.50,1098.50,1098.25,1098.25,410,1168,1578.00
01/10/2005,14:13,1098.25,1098.75,1098.00,1098.50,523,274,797.00
01/10/2005,14:14,1098.25,1098.75,1098.25,1098.75,301,280,581.00
01/10/2005,14:15,1098.75,1098.75,1098.25,1098.50,367,434,801.00
01/10/2005,14:16,1098.50,1098.50,1097.75,1097.75,881,3874,4755.00
01/10/2005,14:17,1097.75,1098.00,1097.50,1098.00,505,781,1286.00
01/10/2005,14:18,1098.00,1098.00,1097.50,1097.75,56,270,326.00
01/10/2005,14:19,1097.50,1097.75,1095.75,1096.00,1318,8492,9810.00
01/10/2005,14:20,1096.25,1096.50,1095.75,1096.50,3319,2397,5716.00
01/10/2005,14:21,1096.50,1096.50,1095.75,1095.75,327,1938,2265.00
01/10/2005,14:22,1095.75,1096.00,1095.00,1095.50,1883,4939,6822.00
01/10/2005,14:23,1095.50,1096.00,1095.50,1095.75,2820,203,3023.00
01/10/2005,14:24,1096.00,1096.00,1094.50,1094.75,1851,6086,7937.00
01/10/2005,14:25,1094.75,1095.25,1094.50,1095.00,2688,2363,5051.00
01/10/2005,14:26,1095.00,1095.75,1095.00,1095.25,2189,1996,4185.00
01/10/2005,14:27,1095.25,1095.75,1095.00,1095.50,1254,256,1510.00
01/10/2005,14:28,1095.25,1095.50,1095.00,1095.25,427,1355,1782.00
01/10/2005,14:29,1095.25,1095.75,1095.25,1095.50,717,631,1348.00
01/10/2005,14:30,1095.50,1095.50,1095.25,1095.25,640,766,1406.00
01/10/2005,14:31,1095.25,1095.50,1094.00,1094.00,2130,5539,7669.00
01/10/2005,14:32,1094.25,1094.25,1093.00,1093.25,2685,5967,8652.00
01/10/2005,14:33,1093.25,1094.00,1093.00,1094.00,2368,3212,5580.00
01/10/2005,14:34,1094.00,1094.00,1093.50,1093.75,304,1676,1980.00
01/10/2005,14:35,1093.75,1094.25,1093.50,1094.25,1364,376,1740.00
01/10/2005,14:36,1094.25,1094.50,1093.75,1094.50,1760,413,2173.00
01/10/2005,14:37,1094.50,1094.50,1094.00,1094.25,871,768,1639.00
01/10/2005,14:38,1094.25,1094.75,1094.25,1094.50,1469,690,2159.00
01/10/2005,14:39,1094.75,1095.00,1094.50,1095.00,1103,70,1173.00
01/10/2005,14:40,1095.00,1095.25,1094.75,1095.00,902,605,1507.00
01/10/2005,14:41,1094.75,1095.75,1094.75,1095.50,3535,348,3883.00
01/10/2005,14:42,1095.50,1095.75,1095.25,1095.50,968,1020,1988.00
01/10/2005,14:43,1095.50,1096.25,1095.25,1096.00,2481,600,3081.00
01/10/2005,14:44,1096.00,1096.00,1095.50,1095.75,1184,2148,3332.00
01/10/2005,14:45,1095.50,1095.75,1095.50,1095.50,167,1298,1465.00
01/10/2005,14:46,1095.75,1095.75,1095.25,1095.50,379,1344,1723.00
01/10/2005,14:47,1095.25,1095.75,1095.25,1095.50,738,966,1704.00
01/10/2005,14:48,1095.25,1095.75,1095.25,1095.50,777,92,869.00
01/10/2005,14:49,1095.50,1096.00,1095.50,1096.00,1290,856,2146.00
01/10/2005,14:50,1096.00,1096.00,1094.75,1094.75,476,2818,3294.00
01/10/2005,14:51,1095.00,1095.50,1094.75,1095.25,686,462,1148.00
01/10/2005,14:52,1095.25,1095.75,1095.00,1095.00,1195,529,1724.00
01/10/2005,14:53,1095.25,1095.75,1095.00,1095.50,893,474,1367.00
01/10/2005,14:54,1095.50,1096.00,1095.50,1095.75,1064,828,1892.00
01/10/2005,14:55,1095.75,1096.00,1095.50,1095.75,666,389,1055.00
01/10/2005,14:56,1096.00,1096.50,1095.75,1096.25,3862,1059,4921.00
01/10/2005,14:57,1096.00,1096.50,1096.00,1096.25,808,986,1794.00
01/10/2005,14:58,1096.25,1096.50,1096.00,1096.50,1618,1371,2989.00
01/10/2005,14:59,1096.50,1096.75,1096.25,1096.50,1868,775,2643.00
01/10/2005,15:00,1096.75,1097.00,1096.25,1096.50,2994,2729,5723.00
01/10/2005,15:01,1096.75,1097.00,1095.75,1096.50,1729,4244,5973.00
01/10/2005,15:02,1096.50,1096.75,1096.00,1096.25,2255,3140,5395.00
01/10/2005,15:03,1096.25,1097.00,1096.00,1096.75,2693,537,3230.00
01/10/2005,15:04,1096.75,1097.25,1096.75,1097.00,2206,658,2864.00
01/10/2005,15:05,1097.00,1097.25,1097.00,1097.00,535,187,722.00
01/10/2005,15:06,1097.00,1097.50,1097.00,1097.25,1117,1344,2461.00
01/10/2005,15:07,1097.25,1097.50,1097.00,1097.25,809,813,1622.00
01/10/2005,15:08,1097.25,1097.50,1097.00,1097.25,79,821,900.00
01/10/2005,15:09,1097.25,1097.25,1096.75,1097.00,536,1009,1545.00
01/10/2005,15:10,1096.75,1097.00,1096.75,1097.00,227,10,237.00
01/10/2005,15:11,1097.00,1097.25,1096.75,1096.75,540,1448,1988.00
01/10/2005,15:12,1096.75,1097.00,1096.50,1096.50,319,636,955.00
01/10/2005,15:13,1096.75,1097.00,1096.25,1096.75,1325,2140,3465.00
01/10/2005,15:14,1097.00,1097.00,1096.50,1097.00,512,1053,1565.00
01/10/2005,15:15,1096.75,1097.25,1096.75,1097.00,3356,2514,5870.00
01/10/2005,15:16,1097.00,1097.25,1097.00,1097.00,30,8,38.00
01/10/2005,15:31,1096.50,1096.50,1096.25,1096.25,199,388,587.00
01/10/2005,15:32,1096.50,1096.50,1096.25,1096.50,259,20,279.00
01/10/2005,15:33,1096.75,1096.75,1096.25,1096.50,15,201,216.00
01/10/2005,15:34,1096.50,1096.50,1096.00,1096.25,41,262,303.00
01/10/2005,15:35,1096.25,1096.25,1096.25,1096.25,5,0,5.00
01/10/2005,15:36,1096.25,1096.50,1096.25,1096.50,215,0,215.00
01/10/2005,15:37,1096.50,1096.75,1096.50,1096.75,155,0,155.00
01/10/2005,15:38,1096.50,1096.75,1096.50,1096.75,300,5,305.00
01/10/2005,15:39,1096.75,1096.75,1096.75,1096.75,145,0,145.00
01/10/2005,15:40,1097.00,1097.00,1097.00,1097.00,192,0,192.00
01/10/2005,15:41,1097.00,1097.25,1097.00,1097.25,201,0,201.00
01/10/2005,15:42,1097.00,1097.00,1096.75,1096.75,0,93,93.00
01/10/2005,15:43,1097.00,1097.00,1097.00,1097.00,40,0,40.00
01/10/2005,15:44,1097.00,1097.00,1096.75,1097.00,23,13,36.00
01/10/2005,15:45,1097.00,1097.00,1097.00,1097.00,15,0,15.00
01/10/2005,15:46,1096.75,1096.75,1096.75,1096.75,0,1,1.00
01/10/2005,15:47,1096.75,1096.75,1096.75,1096.75,0,106,106.00
01/10/2005,15:48,1096.75,1097.00,1096.50,1096.75,6,44,50.00
01/10/2005,15:49,1096.75,1096.75,1096.75,1096.75,0,102,102.00
01/10/2005,15:50,1096.75,1096.75,1096.75,1096.75,0,24,24.00
01/10/2005,15:51,1096.75,1097.25,1096.75,1097.25,119,15,134.00
01/10/2005,15:52,1097.25,1097.25,1097.00,1097.00,75,6,81.00
01/10/2005,15:53,1097.25,1097.75,1097.25,1097.75,355,111,466.00
01/10/2005,15:54,1097.75,1097.75,1097.50,1097.75,236,4,240.00
01/10/2005,15:55,1097.75,1097.75,1097.75,1097.75,92,0,92.00
01/10/2005,15:56,1097.75,1098.00,1097.75,1097.75,13,65,78.00
01/10/2005,15:57,1097.75,1097.75,1097.50,1097.50,0,148,148.00
01/10/2005,15:59,1097.75,1097.75,1097.50,1097.50,258,1,259.00
01/10/2005,16:00,1097.50,1097.50,1097.00,1097.00,50,206,256.00
01/10/2005,17:01,1097.25,1097.50,1097.25,1097.25,23,7,30.00
01/10/2005,17:02,1097.00,1097.25,1097.00,1097.25,10,1,11.00
01/10/2005,17:05,1097.50,1097.50,1097.50,1097.50,37,0,37.00
01/10/2005,17:06,1097.50,1097.50,1097.50,1097.50,34,0,34.00
01/10/2005,17:07,1097.50,1097.75,1097.50,1097.75,31,0,31.00
01/10/2005,17:08,1097.75,1097.75,1097.75,1097.75,1,0,1.00
01/10/2005,17:09,1097.75,1098.00,1097.75,1098.00,47,0,47.00
01/10/2005,17:10,1098.00,1098.00,1097.75,1097.75,11,2,13.00
01/10/2005,17:11,1097.75,1097.75,1097.75,1097.75,0,3,3.00
01/10/2005,17:12,1098.00,1098.00,1098.00,1098.00,8,0,8.00
01/10/2005,17:13,1097.75,1097.75,1097.75,1097.75,0,5,5.00
01/10/2005,17:14,1097.75,1097.75,1097.75,1097.75,0,14,14.00
01/10/2005,17:15,1097.75,1097.75,1097.75,1097.75,0,4,4.00
01/10/2005,17:16,1097.75,1097.75,1097.75,1097.75,0,10,10.00
01/10/2005,17:18,1097.75,1097.75,1097.75,1097.75,0,1,1.00
01/10/2005,17:19,1097.75,1097.75,1097.50,1097.50,0,3,3.00
01/10/2005,17:20,1097.50,1097.50,1097.50,1097.50,0,4,4.00
01/10/2005,17:22,1097.50,1097.50,1097.50,1097.50,0,54,54.00
01/10/2005,17:23,1097.50,1097.50,1097.25,1097.25,0,7,7.00
01/10/2005,17:24,1097.50,1097.50,1097.50,1097.50,5,0,5.00
01/10/2005,17:25,1097.50,1097.50,1097.50,1097.50,3,0,3.00
01/10/2005,17:28,1097.25,1097.25,1097.25,1097.25,0,3,3.00
01/10/2005,17:30,1097.25,1097.25,1097.25,1097.25,0,1,1.00
01/10/2005,17:31,1097.50,1097.50,1097.50,1097.50,3,0,3.00
01/10/2005,17:33,1097.50,1097.50,1097.50,1097.50,4,0,4.00
01/10/2005,17:34,1097.25,1097.25,1097.25,1097.25,0,29,29.00
01/10/2005,17:35,1097.25,1097.25,1097.25,1097.25,0,26,26.00
01/10/2005,17:36,1097.25,1097.25,1097.25,1097.25,0,19,19.00
01/10/2005,17:37,1097.25,1097.25,1097.00,1097.00,0,24,24.00
01/10/2005,17:38,1097.25,1097.25,1097.25,1097.25,10,0,10.00
01/10/2005,17:40,1097.25,1097.25,1097.25,1097.25,21,0,21.00
01/10/2005,17:41,1097.00,1097.00,1097.00,1097.00,0,1,1.00
01/10/2005,17:43,1097.25,1097.25,1097.00,1097.00,3,3,6.00
01/10/2005,17:45,1097.00,1097.00,1097.00,1097.00,0,59,59.00
01/10/2005,17:46,1097.00,1097.00,1097.00,1097.00,0,1,1.00
01/10/2005,17:47,1097.00,1097.00,1097.00,1097.00,0,1,1.00
01/10/2005,17:48,1097.00,1097.00,1097.00,1097.00,0,2,2.00
01/10/2005,17:49,1097.00,1097.25,1096.75,1097.00,1,8,9.00
01/10/2005,17:50,1097.00,1097.00,1097.00,1097.00,0,1,1.00
01/10/2005,17:51,1097.00,1097.00,1097.00,1097.00,0,1,1.00
01/10/2005,17:56,1096.75,1097.00,1096.75,1097.00,20,5,25.00
01/10/2005,17:57,1097.00,1097.00,1097.00,1097.00,2,0,2.00
01/10/2005,17:58,1097.00,1097.00,1097.00,1097.00,3,0,3.00
01/10/2005,17:59,1097.00,1097.00,1097.00,1097.00,2,0,2.00
01/10/2005,18:00,1096.75,1097.00,1096.75,1097.00,2,1,3.00
01/10/2005,18:01,1097.00,1097.25,1097.00,1097.25,201,20,221.00
01/10/2005,18:02,1097.00,1097.25,1097.00,1097.25,3,1,4.00
01/10/2005,18:04,1097.25,1097.25,1097.25,1097.25,20,0,20.00
01/10/2005,18:06,1097.25,1097.25,1097.25,1097.25,13,0,13.00
01/10/2005,18:09,1097.25,1097.25,1097.25,1097.25,9,0,9.00
01/10/2005,18:10,1097.25,1097.25,1097.25,1097.25,5,0,5.00
01/10/2005,18:12,1097.00,1097.00,1097.00,1097.00,0,10,10.00
01/10/2005,18:19,1097.00,1097.00,1097.00,1097.00,0,2,2.00
01/10/2005,18:26,1097.25,1097.25,1097.25,1097.25,4,0,4.00
01/10/2005,18:28,1097.25,1097.25,1097.25,1097.25,2,0,2.00
01/10/2005,18:31,1097.00,1097.00,1097.00,1097.00,0,11,11.00
01/10/2005,18:32,1097.00,1097.00,1097.00,1097.00,0,21,21.00
01/10/2005,18:34,1097.00,1097.00,1097.00,1097.00,0,11,11.00
01/10/2005,18:35,1097.00,1097.00,1097.00,1097.00,0,15,15.00
01/10/2005,18:40,1097.25,1097.25,1097.25,1097.25,20,0,20.00
01/10/2005,18:41,1097.25,1097.25,1097.25,1097.25,8,0,8.00
01/10/2005,18:43,1097.25,1097.25,1097.25,1097.25,1,0,1.00
01/10/2005,18:45,1097.25,1097.25,1097.25,1097.25,3,0,3.00
01/10/2005,18:46,1097.25,1097.25,1096.75,1097.00,10,105,115.00
01/10/2005,18:47,1097.00,1097.00,1096.75,1096.75,2,56,58.00
01/10/2005,18:48,1096.75,1096.75,1096.75,1096.75,0,6,6.00
01/10/2005,18:49,1096.75,1096.75,1096.75,1096.75,0,8,8.00
01/10/2005,18:50,1096.50,1096.50,1096.25,1096.25,0,68,68.00
01/10/2005,18:51,1096.75,1097.00,1096.75,1096.75,105,21,126.00
01/10/2005,18:52,1096.75,1096.75,1096.25,1096.50,17,111,128.00
01/10/2005,18:53,1096.50,1097.25,1096.25,1096.50,114,162,276.00
01/10/2005,18:55,1096.75,1096.75,1096.75,1096.75,2,0,2.00
01/10/2005,18:56,1096.75,1096.75,1096.75,1096.75,22,0,22.00
01/10/2005,18:58,1096.75,1096.75,1096.75,1096.75,1,0,1.00
01/10/2005,18:59,1096.75,1096.75,1096.75,1096.75,24,0,24.00
01/10/2005,19:01,1096.50,1096.50,1096.25,1096.50,6,45,51.00
01/10/2005,19:02,1096.25,1096.25,1096.25,1096.25,0,11,11.00
01/10/2005,19:03,1096.50,1096.50,1096.25,1096.50,11,1,12.00
01/10/2005,19:05,1096.50,1096.50,1096.50,1096.50,15,0,15.00
01/10/2005,19:06,1096.50,1096.50,1096.50,1096.50,29,0,29.00
01/10/2005,19:11,1096.50,1096.50,1096.25,1096.25,14,30,44.00
01/10/2005,19:12,1096.25,1096.25,1096.25,1096.25,0,13,13.00
01/10/2005,19:13,1096.50,1096.50,1096.25,1096.25,1,1,2.00
01/10/2005,19:15,1096.25,1096.50,1096.25,1096.50,3,4,7.00
01/10/2005,19:18,1096.25,1096.25,1096.25,1096.25,0,1,1.00
01/10/2005,19:23,1096.50,1096.50,1096.50,1096.50,20,0,20.00
01/10/2005,19:27,1096.25,1096.25,1096.25,1096.25,0,1,1.00
01/10/2005,19:28,1096.50,1096.50,1096.50,1096.50,1,0,1.00
01/10/2005,19:29,1096.50,1096.50,1096.50,1096.50,6,0,6.00
01/10/2005,19:30,1096.50,1096.50,1096.50,1096.50,2,0,2.00
01/10/2005,19:31,1096.50,1096.50,1096.50,1096.50,28,0,28.00
01/10/2005,19:36,1096.75,1096.75,1096.75,1096.75,2,0,2.00
01/10/2005,19:37,1096.75,1096.75,1096.75,1096.75,21,0,21.00
01/10/2005,19:38,1096.75,1096.75,1096.75,1096.75,2,0,2.00
01/10/2005,19:41,1096.50,1096.50,1096.50,1096.50,0,1,1.00
01/10/2005,19:42,1096.50,1096.50,1096.50,1096.50,0,73,73.00
01/10/2005,19:43,1096.50,1096.50,1096.50,1096.50,0,14,14.00
01/10/2005,19:46,1096.50,1096.50,1096.25,1096.50,1,21,22.00
01/10/2005,19:47,1096.50,1096.50,1096.50,1096.50,7,0,7.00
01/10/2005,19:48,1096.25,1096.25,1096.25,1096.25,0,1,1.00
01/10/2005,19:49,1096.25,1096.50,1096.25,1096.50,1,1,2.00
01/10/2005,19:52,1096.50,1096.50,1096.50,1096.50,2,0,2.00
01/10/2005,19:55,1096.25,1096.25,1096.25,1096.25,0,1,1.00
01/10/2005,19:57,1096.50,1096.50,1096.50,1096.50,13,0,13.00
01/10/2005,19:58,1096.50,1096.50,1096.50,1096.50,2,0,2.00
01/10/2005,20:01,1096.25,1096.25,1096.25,1096.25,0,3,3.00
01/10/2005,20:02,1096.25,1096.25,1096.25,1096.25,0,4,4.00
01/10/2005,20:03,1096.25,1096.50,1096.25,1096.50,10,20,30.00
01/10/2005,20:10,1096.75,1096.75,1096.75,1096.75,33,0,33.00
01/10/2005,20:12,1097.00,1097.00,1097.00,1097.00,87,0,87.00
01/10/2005,20:13,1097.00,1097.00,1097.00,1097.00,25,0,25.00
01/10/2005,20:14,1097.00,1097.00,1097.00,1097.00,2,0,2.00
01/10/2005,20:16,1097.00,1097.50,1097.00,1097.25,118,5,123.00
01/10/2005,20:17,1097.25,1097.25,1097.25,1097.25,0,5,5.00
01/10/2005,20:19,1097.25,1097.25,1097.25,1097.25,0,1,1.00
01/10/2005,20:23,1097.00,1097.00,1096.75,1096.75,0,65,65.00
01/10/2005,20:24,1096.75,1096.75,1096.75,1096.75,0,13,13.00
01/10/2005,20:29,1096.75,1096.75,1096.75,1096.75,0,5,5.00
01/10/2005,20:32,1096.75,1096.75,1096.75,1096.75,0,9,9.00
01/10/2005,20:34,1096.75,1097.00,1096.75,1097.00,2,25,27.00
01/10/2005,20:36,1096.75,1096.75,1096.75,1096.75,0,1,1.00
01/10/2005,20:38,1097.00,1097.00,1097.00,1097.00,45,0,45.00
01/10/2005,20:41,1097.00,1097.00,1097.00,1097.00,1,0,1.00
01/10/2005,20:42,1097.00,1097.00,1097.00,1097.00,1,0,1.00
01/10/2005,20:43,1097.00,1097.00,1097.00,1097.00,2,0,2.00
01/10/2005,20:45,1096.75,1096.75,1096.75,1096.75,0,15,15.00
01/10/2005,20:50,1096.75,1096.75,1096.75,1096.75,0,4,4.00
01/10/2005,20:52,1096.50,1096.75,1096.50,1096.75,10,2,12.00
01/10/2005,20:56,1096.50,1096.75,1096.50,1096.75,2,11,13.00
01/10/2005,20:59,1096.75,1096.75,1096.75,1096.75,2,0,2.00
01/10/2005,21:01,1096.75,1096.75,1096.50,1096.50,15,47,62.00
01/10/2005,21:03,1096.50,1096.50,1096.50,1096.50,0,9,9.00
01/10/2005,21:04,1096.25,1096.50,1096.25,1096.25,5,7,12.00
01/10/2005,21:05,1096.50,1096.50,1096.50,1096.50,1,0,1.00
01/10/2005,21:06,1096.50,1096.50,1096.50,1096.50,1,0,1.00
01/10/2005,21:07,1096.50,1096.50,1096.50,1096.50,4,0,4.00
01/10/2005,21:10,1096.50,1096.50,1096.50,1096.50,1,0,1.00
01/10/2005,21:11,1096.75,1096.75,1096.75,1096.75,50,0,50.00
01/10/2005,21:12,1096.75,1096.75,1096.75,1096.75,1,0,1.00
01/10/2005,21:15,1096.50,1096.50,1096.50,1096.50,0,1,1.00
01/10/2005,21:17,1096.75,1096.75,1096.75,1096.75,1,0,1.00
01/10/2005,21:22,1096.75,1096.75,1096.75,1096.75,1,0,1.00
01/10/2005,21:23,1096.75,1096.75,1096.75,1096.75,20,0,20.00
01/10/2005,21:25,1096.75,1096.75,1096.75,1096.75,11,0,11.00
01/10/2005,21:27,1096.75,1096.75,1096.75,1096.75,18,0,18.00
01/10/2005,21:29,1096.75,1096.75,1096.75,1096.75,1,0,1.00
01/10/2005,21:30,1096.75,1096.75,1096.75,1096.75,4,0,4.00
01/10/2005,21:36,1096.75,1096.75,1096.75,1096.75,4,0,4.00
01/10/2005,21:37,1096.75,1096.75,1096.75,1096.75,1,0,1.00
01/10/2005,21:41,1096.75,1096.75,1096.75,1096.75,1,0,1.00
01/10/2005,21:42,1097.00,1097.00,1097.00,1097.00,1,0,1.00
01/10/2005,21:44,1097.00,1097.00,1097.00,1097.00,26,0,26.00
01/10/2005,21:46,1097.00,1097.00,1097.00,1097.00,12,0,12.00
01/10/2005,21:47,1097.25,1097.25,1097.00,1097.00,2,4,6.00
01/10/2005,21:48,1097.00,1097.00,1097.00,1097.00,0,7,7.00
01/10/2005,21:51,1097.25,1097.25,1097.00,1097.00,28,1,29.00
01/10/2005,21:52,1097.25,1097.25,1097.25,1097.25,11,0,11.00
01/10/2005,21:53,1097.25,1097.25,1097.25,1097.25,1,0,1.00
01/10/2005,21:54,1097.00,1097.00,1097.00,1097.00,0,1,1.00
01/10/2005,21:55,1097.00,1097.00,1097.00,1097.00,0,11,11.00
01/10/2005,21:56,1097.00,1097.00,1097.00,1097.00,0,1,1.00
01/10/2005,22:01,1096.75,1096.75,1096.75,1096.75,0,18,18.00
01/10/2005,22:02,1096.75,1096.75,1096.75,1096.75,0,15,15.00
01/10/2005,22:06,1097.00,1097.00,1097.00,1097.00,6,0,6.00
01/10/2005,22:07,1097.25,1097.25,1097.00,1097.00,25,1,26.00
01/10/2005,22:08,1097.25,1097.25,1097.25,1097.25,9,0,9.00
01/10/2005,22:09,1097.25,1097.25,1097.25,1097.25,1,0,1.00
01/10/2005,22:10,1097.50,1097.50,1097.25,1097.25,7,10,17.00
01/10/2005,22:15,1097.50,1097.50,1097.50,1097.50,51,0,51.00
01/10/2005,22:16,1097.50,1097.50,1097.50,1097.50,29,0,29.00
01/10/2005,22:17,1097.50,1097.50,1097.50,1097.50,3,0,3.00
01/10/2005,22:18,1097.50,1097.50,1097.50,1097.50,3,0,3.00
01/10/2005,22:19,1097.50,1097.50,1097.50,1097.50,1,0,1.00
01/10/2005,22:21,1097.50,1097.50,1097.25,1097.25,1,1,2.00
01/10/2005,22:23,1097.50,1097.50,1097.50,1097.50,1,0,1.00
01/10/2005,22:24,1097.25,1097.50,1097.25,1097.50,1,2,3.00
01/10/2005,22:27,1097.50,1097.50,1097.50,1097.50,3,0,3.00
01/10/2005,22:29,1097.25,1097.25,1097.25,1097.25,0,1,1.00
01/10/2005,22:32,1097.25,1097.25,1097.25,1097.25,0,5,5.00
01/10/2005,22:33,1097.25,1097.25,1097.25,1097.25,0,2,2.00
01/10/2005,22:36,1097.25,1097.25,1097.25,1097.25,0,2,2.00
01/10/2005,22:46,1097.50,1097.50,1097.50,1097.50,5,0,5.00
01/10/2005,22:49,1097.50,1097.50,1097.25,1097.25,2,18,20.00
01/10/2005,22:50,1097.25,1097.25,1097.25,1097.25,0,10,10.00
01/10/2005,22:55,1097.25,1097.25,1097.25,1097.25,0,3,3.00
01/10/2005,22:57,1097.50,1097.50,1097.50,1097.50,20,0,20.00
01/10/2005,22:58,1097.50,1097.50,1097.50,1097.50,21,0,21.00
01/10/2005,22:59,1097.50,1097.50,1097.50,1097.50,20,0,20.00
01/10/2005,23:00,1097.25,1097.25,1097.25,1097.25,0,1,1.00
01/10/2005,23:04,1097.25,1097.25,1097.25,1097.25,0,1,1.00
01/10/2005,23:05,1097.50,1097.50,1097.50,1097.50,1,0,1.00
01/10/2005,23:06,1097.50,1097.50,1097.50,1097.50,1,0,1.00
01/10/2005,23:07,1097.25,1097.25,1097.25,1097.25,0,10,10.00
01/10/2005,23:09,1097.25,1097.25,1097.25,1097.25,0,11,11.00
01/10/2005,23:11,1097.50,1097.50,1097.50,1097.50,10,0,10.00
01/10/2005,23:12,1097.50,1097.50,1097.50,1097.50,5,0,5.00
01/10/2005,23:14,1097.25,1097.50,1097.25,1097.50,15,4,19.00
01/10/2005,23:16,1097.25,1097.25,1097.25,1097.25,0,16,16.00
01/10/2005,23:17,1097.25,1097.25,1097.25,1097.25,0,16,16.00
01/10/2005,23:18,1097.25,1097.25,1097.25,1097.25,0,2,2.00
01/10/2005,23:19,1097.25,1097.25,1097.25,1097.25,0,22,22.00
01/10/2005,23:20,1097.25,1097.25,1097.25,1097.25,0,1,1.00
01/10/2005,23:22,1097.50,1097.50,1097.50,1097.50,21,0,21.00
01/10/2005,23:23,1097.50,1097.50,1097.25,1097.25,2,4,6.00
01/10/2005,23:24,1097.50,1097.50,1097.50,1097.50,9,0,9.00
01/10/2005,23:25,1097.50,1097.50,1097.50,1097.50,4,0,4.00
01/10/2005,23:28,1097.75,1098.00,1097.75,1097.75,124,12,136.00
01/10/2005,23:30,1097.75,1097.75,1097.75,1097.75,0,4,4.00
01/10/2005,23:32,1097.75,1097.75,1097.75,1097.75,0,2,2.00
01/10/2005,23:38,1097.50,1097.75,1097.50,1097.75,1,1,2.00
01/10/2005,23:39,1097.75,1098.00,1097.75,1098.00,21,0,21.00
01/10/2005,23:40,1097.50,1097.50,1097.50,1097.50,0,48,48.00
01/10/2005,23:41,1097.50,1097.50,1097.25,1097.50,9,18,27.00
01/10/2005,23:42,1097.50,1097.50,1097.50,1097.50,1,0,1.00
01/10/2005,23:43,1097.50,1097.50,1097.50,1097.50,12,0,12.00
01/10/2005,23:44,1097.50,1097.75,1097.50,1097.75,29,0,29.00
01/10/2005,23:45,1097.75,1098.00,1097.75,1097.75,21,3,24.00
01/10/2005,23:46,1098.00,1098.00,1098.00,1098.00,1,0,1.00
01/10/2005,23:47,1097.50,1097.50,1097.50,1097.50,0,37,37.00
01/10/2005,23:48,1097.50,1097.50,1097.25,1097.50,3,20,23.00
01/10/2005,23:49,1097.50,1097.75,1097.50,1097.50,21,2,23.00
01/10/2005,23:52,1097.50,1097.50,1097.50,1097.50,0,5,5.00
01/10/2005,23:54,1097.50,1097.50,1097.50,1097.50,0,20,20.00
01/10/2005,23:57,1097.25,1097.25,1097.00,1097.00,0,101,101.00
01/10/2005,23:58,1097.00,1097.00,1096.50,1096.50,0,116,116.00
01/10/2005,23:59,1096.50,1096.50,1096.50,1096.50,0,18,18.00
01/11/2005,00:00,1096.50,1096.50,1096.50,1096.50,0,10,10.00
01/11/2005,00:01,1096.75,1096.75,1096.75,1096.75,11,0,11.00
01/11/2005,00:05,1096.50,1096.50,1096.50,1096.50,0,1,1.00
01/11/2005,00:06,1096.50,1096.50,1096.50,1096.50,0,4,4.00
01/11/2005,00:07,1096.50,1096.50,1096.50,1096.50,0,6,6.00
01/11/2005,00:09,1096.50,1096.50,1096.50,1096.50,0,1,1.00
01/11/2005,00:10,1096.50,1096.50,1096.50,1096.50,0,9,9.00
01/11/2005,00:13,1096.50,1096.50,1096.50,1096.50,0,1,1.00
01/11/2005,00:16,1096.75,1096.75,1096.75,1096.75,6,0,6.00
01/11/2005,00:23,1096.75,1096.75,1096.75,1096.75,1,0,1.00
01/11/2005,00:25,1096.50,1096.50,1096.50,1096.50,0,1,1.00
01/11/2005,00:36,1096.50,1096.50,1096.50,1096.50,0,1,1.00
01/11/2005,00:45,1096.50,1096.50,1096.50,1096.50,0,2,2.00
01/11/2005,00:46,1096.50,1096.50,1096.50,1096.50,0,50,50.00
01/11/2005,00:48,1096.50,1096.50,1096.50,1096.50,0,1,1.00
01/11/2005,00:54,1096.50,1096.50,1096.50,1096.50,0,11,11.00
01/11/2005,00:56,1096.50,1096.50,1096.50,1096.50,0,5,5.00
01/11/2005,00:59,1096.50,1096.50,1096.50,1096.50,0,5,5.00
01/11/2005,01:01,1096.50,1096.50,1096.50,1096.50,0,1,1.00
01/11/2005,01:04,1096.75,1096.75,1096.75,1096.75,1,0,1.00
01/11/2005,01:05,1096.75,1096.75,1096.75,1096.75,3,0,3.00
01/11/2005,01:13,1096.75,1096.75,1096.75,1096.75,1,0,1.00
01/11/2005,01:16,1096.75,1096.75,1096.75,1096.75,3,0,3.00
01/11/2005,01:23,1096.50,1096.50,1096.50,1096.50,0,12,12.00
01/11/2005,01:24,1096.75,1096.75,1096.75,1096.75,1,0,1.00
01/11/2005,01:25,1096.75,1096.75,1096.75,1096.75,1,0,1.00
01/11/2005,01:28,1096.75,1097.00,1096.75,1097.00,105,10,115.00
01/11/2005,01:30,1097.25,1097.25,1097.25,1097.25,60,0,60.00
01/11/2005,01:31,1097.50,1097.50,1097.50,1097.50,52,0,52.00
01/11/2005,01:33,1097.50,1097.50,1097.50,1097.50,66,0,66.00
01/11/2005,01:35,1097.50,1097.50,1097.50,1097.50,14,0,14.00
01/11/2005,01:36,1097.50,1097.50,1097.50,1097.50,7,0,7.00
01/11/2005,01:37,1097.50,1097.50,1097.50,1097.50,14,0,14.00
01/11/2005,01:45,1097.25,1097.50,1097.25,1097.25,12,21,33.00
01/11/2005,01:46,1097.25,1097.25,1097.00,1097.00,0,43,43.00
01/11/2005,01:50,1097.00,1097.00,1097.00,1097.00,0,2,2.00
01/11/2005,01:52,1097.00,1097.00,1097.00,1097.00,0,74,74.00
01/11/2005,01:53,1097.25,1097.25,1097.00,1097.00,10,1,11.00
01/11/2005,01:54,1097.00,1097.00,1097.00,1097.00,0,30,30.00
01/11/2005,01:58,1097.00,1097.00,1097.00,1097.00,0,50,50.00
01/11/2005,01:59,1097.00,1097.00,1097.00,1097.00,0,1,1.00
01/11/2005,02:00,1097.00,1097.00,1097.00,1097.00,0,6,6.00
01/11/2005,02:01,1097.00,1097.25,1097.00,1097.00,10,82,92.00
01/11/2005,02:02,1097.00,1097.00,1097.00,1097.00,0,17,17.00
01/11/2005,02:03,1096.75,1096.75,1096.75,1096.75,0,98,98.00
01/11/2005,02:04,1096.75,1096.75,1096.75,1096.75,0,52,52.00
01/11/2005,02:05,1096.75,1097.00,1096.75,1097.00,4,11,15.00
01/11/2005,02:06,1097.00,1097.00,1097.00,1097.00,74,0,74.00
01/11/2005,02:07,1097.00,1097.00,1097.00,1097.00,11,0,11.00
01/11/2005,02:08,1097.25,1097.25,1097.25,1097.25,26,0,26.00
01/11/2005,02:09,1097.25,1097.25,1097.00,1097.25,42,56,98.00
01/11/2005,02:10,1097.00,1097.00,1097.00,1097.00,0,6,6.00
01/11/2005,02:12,1097.25,1097.50,1097.25,1097.50,163,0,163.00
01/11/2005,02:13,1097.50,1097.50,1097.50,1097.50,66,0,66.00
01/11/2005,02:14,1097.50,1097.75,1097.50,1097.50,83,17,100.00
01/11/2005,02:15,1097.50,1097.50,1097.50,1097.50,0,15,15.00
01/11/2005,02:16,1097.50,1097.50,1097.50,1097.50,0,36,36.00
01/11/2005,02:17,1097.50,1097.50,1097.50,1097.50,0,49,49.00
01/11/2005,02:18,1097.50,1097.50,1097.50,1097.50,0,157,157.00
01/11/2005,02:19,1097.50,1097.50,1097.50,1097.50,0,44,44.00
01/11/2005,02:21,1097.25,1097.25,1097.25,1097.25,0,1,1.00
01/11/2005,02:22,1097.50,1097.50,1097.50,1097.50,124,0,124.00
01/11/2005,02:23,1097.50,1097.50,1097.50,1097.50,5,0,5.00
01/11/2005,02:24,1097.50,1097.50,1097.50,1097.50,32,0,32.00
01/11/2005,02:28,1097.75,1097.75,1097.75,1097.75,120,0,120.00
01/11/2005,02:30,1097.75,1097.75,1097.50,1097.50,65,31,96.00
01/11/2005,02:31,1097.50,1097.50,1097.50,1097.50,0,45,45.00
01/11/2005,02:33,1097.25,1097.25,1097.00,1097.00,0,102,102.00
01/11/2005,02:34,1097.00,1097.00,1097.00,1097.00,0,78,78.00
01/11/2005,02:35,1097.00,1097.00,1097.00,1097.00,0,3,3.00
01/11/2005,02:37,1097.25,1097.25,1097.25,1097.25,9,0,9.00
01/11/2005,02:38,1097.25,1097.25,1097.25,1097.25,6,0,6.00
01/11/2005,02:39,1097.25,1097.25,1097.25,1097.25,13,0,13.00
01/11/2005,02:40,1097.25,1097.25,1097.25,1097.25,11,0,11.00
01/11/2005,02:41,1097.25,1097.25,1097.25,1097.25,2,0,2.00
01/11/2005,02:42,1097.25,1097.25,1097.25,1097.25,6,0,6.00
01/11/2005,02:44,1097.25,1097.50,1097.25,1097.50,87,0,87.00
01/11/2005,02:45,1097.50,1097.50,1097.50,1097.50,4,0,4.00
01/11/2005,02:46,1097.50,1097.50,1097.50,1097.50,6,0,6.00
01/11/2005,02:47,1097.50,1097.50,1097.50,1097.50,7,0,7.00
01/11/2005,02:48,1097.50,1097.50,1097.50,1097.50,2,0,2.00
01/11/2005,02:50,1097.50,1097.50,1097.50,1097.50,2,0,2.00
01/11/2005,02:51,1097.25,1097.25,1097.25,1097.25,0,29,29.00
01/11/2005,02:52,1097.25,1097.25,1097.25,1097.25,0,8,8.00
01/11/2005,02:53,1097.25,1097.50,1097.25,1097.50,55,5,60.00
01/11/2005,02:54,1097.50,1097.50,1097.50,1097.50,34,0,34.00
01/11/2005,02:55,1097.25,1097.25,1097.25,1097.25,0,1,1.00
01/11/2005,02:56,1097.50,1097.75,1097.50,1097.75,36,0,36.00
01/11/2005,02:57,1097.75,1097.75,1097.50,1097.50,1,20,21.00
01/11/2005,02:58,1097.25,1097.25,1097.25,1097.25,0,31,31.00
01/11/2005,02:59,1097.25,1097.25,1097.00,1097.00,0,9,9.00
01/11/2005,03:01,1097.00,1097.00,1097.00,1097.00,0,100,100.00
01/11/2005,03:02,1097.00,1097.00,1097.00,1097.00,0,35,35.00
01/11/2005,03:03,1096.75,1097.00,1096.75,1097.00,1,3,4.00
01/11/2005,03:04,1096.75,1096.75,1096.75,1096.75,0,6,6.00
01/11/2005,03:06,1097.00,1097.00,1097.00,1097.00,46,0,46.00
01/11/2005,03:07,1096.75,1096.75,1096.50,1096.50,0,78,78.00
01/11/2005,03:08,1096.50,1096.50,1096.50,1096.50,0,86,86.00
01/11/2005,03:09,1096.50,1096.75,1096.25,1096.50,19,50,69.00
01/11/2005,03:10,1096.50,1096.50,1096.25,1096.25,0,4,4.00
01/11/2005,03:11,1096.50,1096.50,1096.50,1096.50,106,0,106.00
01/11/2005,03:12,1096.50,1096.50,1096.50,1096.50,37,0,37.00
01/11/2005,03:13,1096.50,1096.50,1096.25,1096.25,27,1,28.00
01/11/2005,03:14,1096.50,1096.50,1096.25,1096.50,19,8,27.00
01/11/2005,03:15,1096.50,1096.50,1096.50,1096.50,58,0,58.00
01/11/2005,03:16,1096.75,1096.75,1096.75,1096.75,2,0,2.00
01/11/2005,03:17,1096.50,1096.50,1096.50,1096.50,0,3,3.00
01/11/2005,03:18,1096.50,1096.50,1096.50,1096.50,0,66,66.00
01/11/2005,03:19,1096.50,1096.50,1096.50,1096.50,0,15,15.00
01/11/2005,03:20,1096.50,1096.50,1096.25,1096.25,0,56,56.00
01/11/2005,03:21,1096.25,1096.25,1096.25,1096.25,0,49,49.00
01/11/2005,03:22,1096.25,1096.25,1096.25,1096.25,0,45,45.00
01/11/2005,03:23,1096.00,1096.00,1096.00,1096.00,0,122,122.00
01/11/2005,03:24,1096.00,1096.00,1095.75,1096.00,74,11,85.00
01/11/2005,03:25,1096.00,1096.00,1096.00,1096.00,142,0,142.00
01/11/2005,03:26,1096.00,1096.00,1095.75,1095.75,28,7,35.00
01/11/2005,03:29,1095.75,1095.75,1095.50,1095.75,38,150,188.00
01/11/2005,03:30,1095.75,1095.75,1095.75,1095.75,68,0,68.00
01/11/2005,03:31,1095.50,1095.75,1095.50,1095.75,85,2,87.00
01/11/2005,03:32,1095.75,1095.75,1095.75,1095.75,10,0,10.00
01/11/2005,03:33,1095.50,1095.50,1095.25,1095.25,0,406,406.00
01/11/2005,03:34,1095.50,1095.50,1095.50,1095.50,50,0,50.00
01/11/2005,03:35,1095.50,1095.50,1095.50,1095.50,252,0,252.00
01/11/2005,03:36,1095.25,1095.50,1095.00,1095.00,1,169,170.00
01/11/2005,03:37,1095.00,1095.00,1095.00,1095.00,0,40,40.00
01/11/2005,03:38,1095.25,1095.25,1095.25,1095.25,66,0,66.00
01/11/2005,03:39,1095.25,1095.50,1095.25,1095.50,36,0,36.00
01/11/2005,03:40,1095.25,1095.75,1095.25,1095.25,68,13,81.00
01/11/2005,03:41,1095.25,1095.25,1095.00,1095.25,3,166,169.00
01/11/2005,03:42,1095.00,1095.00,1094.75,1094.75,0,195,195.00
01/11/2005,03:43,1095.00,1095.25,1094.75,1094.75,111,48,159.00
01/11/2005,03:44,1095.00,1095.00,1094.75,1095.00,57,68,125.00
01/11/2005,03:45,1095.00,1095.00,1095.00,1095.00,12,0,12.00
01/11/2005,03:46,1095.00,1095.00,1094.75,1094.75,86,119,205.00
01/11/2005,03:47,1094.75,1095.00,1094.50,1095.00,75,151,226.00
01/11/2005,03:48,1094.75,1095.00,1094.75,1095.00,1,1,2.00
01/11/2005,03:50,1094.75,1095.25,1094.75,1095.25,15,2,17.00
01/11/2005,03:51,1095.25,1095.25,1095.00,1095.00,3,72,75.00
01/11/2005,03:52,1095.00,1095.25,1095.00,1095.25,1,38,39.00
01/11/2005,03:53,1095.00,1095.00,1095.00,1095.00,0,44,44.00
01/11/2005,03:54,1095.00,1095.00,1095.00,1095.00,0,22,22.00
01/11/2005,03:55,1094.75,1094.75,1094.75,1094.75,0,1,1.00
01/11/2005,03:56,1095.00,1095.00,1095.00,1095.00,60,0,60.00
01/11/2005,03:57,1095.00,1095.00,1095.00,1095.00,7,0,7.00
01/11/2005,03:58,1095.00,1095.00,1095.00,1095.00,30,0,30.00
01/11/2005,03:59,1094.75,1094.75,1094.75,1094.75,0,9,9.00
01/11/2005,04:00,1094.75,1094.75,1094.75,1094.75,0,25,25.00
01/11/2005,04:01,1095.00,1095.25,1095.00,1095.00,60,62,122.00
01/11/2005,04:02,1095.00,1095.25,1095.00,1095.25,15,15,30.00
01/11/2005,04:03,1095.00,1095.25,1094.75,1094.75,10,92,102.00
01/11/2005,04:04,1094.75,1094.75,1094.75,1094.75,0,50,50.00
01/11/2005,04:05,1094.75,1094.75,1094.25,1094.25,80,81,161.00
01/11/2005,04:06,1094.25,1094.50,1094.25,1094.50,68,37,105.00
01/11/2005,04:07,1094.25,1095.00,1094.25,1094.75,153,16,169.00
01/11/2005,04:08,1094.75,1094.75,1094.50,1094.50,0,109,109.00
01/11/2005,04:09,1094.75,1095.00,1094.75,1094.75,43,43,86.00
01/11/2005,04:10,1094.75,1094.75,1094.75,1094.75,0,145,145.00
01/11/2005,04:12,1094.75,1094.75,1094.75,1094.75,0,100,100.00
01/11/2005,04:13,1094.75,1094.75,1094.75,1094.75,0,52,52.00
01/11/2005,04:14,1094.75,1094.75,1094.75,1094.75,0,36,36.00
01/11/2005,04:15,1094.50,1094.75,1094.50,1094.75,5,5,10.00
01/11/2005,04:16,1094.75,1094.75,1094.75,1094.75,6,0,6.00
01/11/2005,04:18,1094.50,1094.50,1094.50,1094.50,0,174,174.00
01/11/2005,04:19,1094.50,1094.50,1094.50,1094.50,0,44,44.00
01/11/2005,04:20,1094.50,1094.50,1094.50,1094.50,0,4,4.00
01/11/2005,04:21,1094.25,1094.50,1094.25,1094.50,3,75,78.00
01/11/2005,04:22,1094.50,1094.50,1094.50,1094.50,2,0,2.00
01/11/2005,04:23,1094.50,1094.75,1094.50,1094.75,140,0,140.00
01/11/2005,04:24,1094.50,1094.75,1094.25,1094.75,50,19,69.00
01/11/2005,04:25,1094.75,1094.75,1094.50,1094.75,7,11,18.00
01/11/2005,04:26,1094.50,1094.75,1094.50,1094.75,21,2,23.00
01/11/2005,04:28,1094.50,1094.50,1094.50,1094.50,0,1,1.00
01/11/2005,04:30,1094.50,1094.50,1094.50,1094.50,0,45,45.00
01/11/2005,04:32,1094.25,1094.25,1093.75,1094.00,81,289,370.00
01/11/2005,04:33,1094.00,1094.25,1094.00,1094.00,38,2,40.00
01/11/2005,04:34,1094.25,1094.25,1094.25,1094.25,11,0,11.00
01/11/2005,04:35,1094.50,1094.50,1094.50,1094.50,8,0,8.00
01/11/2005,04:36,1094.50,1094.50,1094.25,1094.50,48,2,50.00
01/11/2005,04:37,1094.25,1094.25,1094.25,1094.25,0,5,5.00
01/11/2005,04:39,1094.50,1094.50,1094.50,1094.50,40,0,40.00
01/11/2005,04:40,1094.50,1094.50,1094.50,1094.50,14,0,14.00
01/11/2005,04:41,1094.50,1094.50,1094.50,1094.50,3,0,3.00
01/11/2005,04:42,1094.50,1094.50,1094.50,1094.50,27,0,27.00
01/11/2005,04:43,1094.50,1094.50,1094.50,1094.50,3,0,3.00
01/11/2005,04:45,1094.50,1094.50,1094.50,1094.50,4,0,4.00
01/11/2005,04:46,1094.50,1094.75,1094.50,1094.75,8,14,22.00
01/11/2005,04:47,1094.75,1094.75,1094.50,1094.50,1,32,33.00
01/11/2005,04:50,1094.50,1094.50,1094.50,1094.50,0,44,44.00
01/11/2005,04:51,1094.75,1094.75,1094.75,1094.75,1,0,1.00
01/11/2005,04:52,1094.50,1094.75,1094.50,1094.75,2,43,45.00
01/11/2005,04:53,1094.50,1094.50,1094.50,1094.50,0,9,9.00
01/11/2005,04:54,1094.50,1094.50,1094.50,1094.50,0,2,2.00
01/11/2005,04:55,1094.50,1094.50,1094.50,1094.50,0,32,32.00
01/11/2005,04:57,1094.50,1094.50,1094.50,1094.50,0,25,25.00
01/11/2005,04:58,1094.50,1094.50,1094.50,1094.50,0,11,11.00
01/11/2005,05:00,1094.50,1094.50,1094.50,1094.50,0,2,2.00
01/11/2005,05:01,1094.25,1094.50,1094.25,1094.50,2,4,6.00
01/11/2005,05:02,1094.50,1094.50,1094.50,1094.50,2,0,2.00
01/11/2005,05:03,1094.25,1094.25,1094.25,1094.25,0,29,29.00
01/11/2005,05:04,1094.25,1094.25,1094.25,1094.25,0,4,4.00
01/11/2005,05:05,1094.25,1094.25,1094.25,1094.25,0,71,71.00
01/11/2005,05:06,1094.50,1094.50,1094.50,1094.50,1,0,1.00
01/11/2005,05:07,1094.50,1094.50,1094.50,1094.50,57,0,57.00
01/11/2005,05:08,1094.50,1094.75,1094.50,1094.75,10,0,10.00
01/11/2005,05:10,1094.50,1094.50,1094.50,1094.50,0,14,14.00
01/11/2005,05:11,1094.50,1094.50,1094.50,1094.50,0,10,10.00
01/11/2005,05:13,1094.50,1094.50,1094.50,1094.50,0,35,35.00
01/11/2005,05:14,1094.50,1094.50,1094.50,1094.50,0,5,5.00
01/11/2005,05:16,1094.50,1094.50,1094.50,1094.50,0,1,1.00
01/11/2005,05:17,1094.50,1094.50,1094.50,1094.50,0,30,30.00
01/11/2005,05:18,1094.50,1094.50,1094.50,1094.50,0,1,1.00
01/11/2005,05:23,1094.50,1094.50,1094.50,1094.50,0,1,1.00
01/11/2005,05:24,1094.75,1094.75,1094.50,1094.50,1,30,31.00
01/11/2005,05:25,1094.50,1094.50,1094.50,1094.50,0,1,1.00
01/11/2005,05:26,1094.50,1094.50,1094.50,1094.50,0,19,19.00
01/11/2005,05:27,1094.25,1094.25,1094.25,1094.25,0,1,1.00
01/11/2005,05:28,1094.50,1094.50,1094.50,1094.50,50,0,50.00
01/11/2005,05:30,1094.50,1094.50,1094.50,1094.50,59,0,59.00
01/11/2005,05:31,1094.50,1094.50,1094.50,1094.50,40,0,40.00
01/11/2005,05:32,1094.50,1094.50,1094.50,1094.50,3,0,3.00
01/11/2005,05:35,1094.50,1094.50,1094.50,1094.50,1,0,1.00
01/11/2005,05:36,1094.50,1094.50,1094.50,1094.50,1,0,1.00
01/11/2005,05:37,1094.50,1094.50,1094.50,1094.50,21,0,21.00
01/11/2005,05:38,1094.50,1094.50,1094.50,1094.50,18,0,18.00
01/11/2005,05:39,1094.50,1094.75,1094.50,1094.50,5,134,139.00
01/11/2005,05:40,1094.75,1094.75,1094.75,1094.75,1,0,1.00
01/11/2005,05:41,1094.75,1095.00,1094.75,1095.00,207,0,207.00
01/11/2005,05:42,1095.00,1095.00,1094.75,1095.00,16,1,17.00
01/11/2005,05:43,1095.00,1095.00,1095.00,1095.00,83,0,83.00
01/11/2005,05:44,1095.00,1095.00,1094.75,1095.00,52,1,53.00
01/11/2005,05:45,1095.00,1095.00,1095.00,1095.00,2,0,2.00
01/11/2005,05:46,1094.75,1094.75,1094.75,1094.75,0,186,186.00
01/11/2005,05:47,1094.75,1094.75,1094.25,1094.50,37,72,109.00
01/11/2005,05:48,1094.50,1094.50,1094.25,1094.25,90,1,91.00
01/11/2005,05:49,1094.50,1094.50,1094.25,1094.25,10,119,129.00
01/11/2005,05:50,1094.25,1094.25,1094.25,1094.25,0,11,11.00
01/11/2005,05:51,1094.25,1094.25,1094.00,1094.00,0,16,16.00
01/11/2005,05:52,1094.00,1094.25,1094.00,1094.25,77,45,122.00
01/11/2005,05:53,1094.25,1094.25,1094.25,1094.25,49,0,49.00
01/11/2005,05:54,1094.25,1094.25,1094.00,1094.00,108,1,109.00
01/11/2005,05:55,1094.25,1094.25,1094.25,1094.25,109,0,109.00
01/11/2005,05:56,1094.25,1094.25,1094.25,1094.25,16,0,16.00
01/11/2005,05:57,1094.25,1094.25,1094.25,1094.25,13,0,13.00
01/11/2005,05:58,1094.00,1094.00,1094.00,1094.00,0,1,1.00
01/11/2005,05:59,1094.00,1094.00,1093.75,1094.00,111,111,222.00
01/11/2005,06:00,1094.00,1094.25,1094.00,1094.00,45,2,47.00
01/11/2005,06:01,1094.25,1094.50,1094.25,1094.50,35,35,70.00
01/11/2005,06:02,1094.25,1094.25,1094.25,1094.25,0,33,33.00
01/11/2005,06:03,1094.25,1094.25,1094.25,1094.25,0,5,5.00
01/11/2005,06:04,1094.25,1094.50,1094.25,1094.50,3,29,32.00
01/11/2005,06:05,1094.50,1094.50,1094.50,1094.50,2,0,2.00
01/11/2005,06:06,1094.25,1094.25,1094.25,1094.25,0,56,56.00
01/11/2005,06:07,1094.25,1094.25,1093.75,1094.25,79,187,266.00
01/11/2005,06:08,1094.00,1094.00,1094.00,1094.00,0,5,5.00
01/11/2005,06:09,1094.25,1094.25,1094.00,1094.25,21,4,25.00
01/11/2005,06:10,1094.25,1094.25,1094.25,1094.25,65,0,65.00
01/11/2005,06:11,1094.25,1094.50,1094.25,1094.50,69,0,69.00
01/11/2005,06:12,1094.50,1094.50,1094.50,1094.50,4,0,4.00
01/11/2005,06:13,1094.25,1094.25,1094.25,1094.25,0,10,10.00
01/11/2005,06:14,1094.25,1094.25,1094.25,1094.25,0,115,115.00
01/11/2005,06:15,1094.25,1094.25,1094.25,1094.25,0,3,3.00
01/11/2005,06:16,1094.00,1094.00,1094.00,1094.00,0,115,115.00
01/11/2005,06:17,1094.00,1094.00,1094.00,1094.00,0,1,1.00
01/11/2005,06:18,1094.25,1094.25,1094.00,1094.25,81,7,88.00
01/11/2005,06:19,1094.25,1094.50,1094.25,1094.50,34,0,34.00
01/11/2005,06:20,1094.25,1094.25,1094.25,1094.25,0,10,10.00
01/11/2005,06:21,1094.25,1094.25,1094.25,1094.25,0,10,10.00
01/11/2005,06:22,1094.25,1094.25,1094.25,1094.25,0,100,100.00
01/11/2005,06:23,1094.50,1094.50,1094.25,1094.25,2,6,8.00
01/11/2005,06:25,1094.50,1094.50,1094.50,1094.50,62,0,62.00
01/11/2005,06:26,1094.50,1094.50,1094.50,1094.50,23,0,23.00
01/11/2005,06:27,1094.75,1094.75,1094.50,1094.75,110,50,160.00
01/11/2005,06:29,1094.75,1094.75,1094.75,1094.75,148,0,148.00
01/11/2005,06:30,1094.75,1095.00,1094.75,1095.00,10,0,10.00
01/11/2005,06:31,1095.00,1095.00,1095.00,1095.00,3,0,3.00
01/11/2005,06:32,1094.75,1094.75,1094.75,1094.75,0,5,5.00
01/11/2005,06:33,1095.00,1095.00,1095.00,1095.00,12,0,12.00
01/11/2005,06:34,1095.00,1095.00,1094.50,1094.50,15,91,106.00
01/11/2005,06:35,1094.75,1094.75,1094.75,1094.75,29,0,29.00
01/11/2005,06:36,1094.75,1094.75,1094.75,1094.75,158,0,158.00
01/11/2005,06:37,1094.75,1094.75,1094.75,1094.75,26,0,26.00
01/11/2005,06:39,1095.00,1095.00,1095.00,1095.00,1,0,1.00
01/11/2005,06:40,1095.00,1095.00,1095.00,1095.00,2,0,2.00
01/11/2005,06:41,1095.00,1095.00,1095.00,1095.00,16,0,16.00
01/11/2005,06:42,1095.00,1095.00,1095.00,1095.00,1,0,1.00
01/11/2005,06:43,1095.00,1095.00,1094.75,1094.75,1,135,136.00
01/11/2005,06:44,1094.75,1094.75,1094.50,1094.75,45,418,463.00
01/11/2005,06:45,1094.75,1094.75,1094.75,1094.75,37,0,37.00
01/11/2005,06:46,1094.75,1094.75,1094.75,1094.75,100,0,100.00
01/11/2005,06:48,1094.50,1094.50,1094.25,1094.25,0,94,94.00
01/11/2005,06:49,1094.50,1094.50,1094.50,1094.50,50,0,50.00
01/11/2005,06:50,1094.25,1094.25,1094.25,1094.25,0,265,265.00
01/11/2005,06:51,1094.25,1094.25,1094.25,1094.25,0,103,103.00
01/11/2005,06:52,1094.25,1094.25,1094.00,1094.25,37,15,52.00
01/11/2005,06:53,1094.25,1094.25,1094.25,1094.25,13,0,13.00
01/11/2005,06:54,1094.00,1094.00,1094.00,1094.00,0,7,7.00
01/11/2005,06:55,1094.25,1094.25,1094.25,1094.25,301,0,301.00
01/11/2005,06:56,1094.25,1094.25,1094.25,1094.25,1,0,1.00
01/11/2005,06:57,1094.25,1094.50,1094.25,1094.25,131,2,133.00
01/11/2005,06:58,1094.50,1094.50,1094.50,1094.50,16,0,16.00
01/11/2005,06:59,1094.50,1094.75,1094.50,1094.75,5,0,5.00
01/11/2005,07:00,1094.50,1094.50,1094.50,1094.50,0,8,8.00
01/11/2005,07:01,1094.75,1094.75,1094.50,1094.50,1,3,4.00
01/11/2005,07:02,1094.50,1094.50,1094.50,1094.50,0,52,52.00
01/11/2005,07:03,1094.50,1094.50,1094.50,1094.50,0,37,37.00
01/11/2005,07:05,1094.25,1094.50,1094.25,1094.50,10,152,162.00
01/11/2005,07:06,1094.25,1094.25,1094.25,1094.25,0,8,8.00
01/11/2005,07:07,1094.25,1094.25,1094.25,1094.25,0,116,116.00
01/11/2005,07:08,1094.25,1094.50,1094.25,1094.50,147,2,149.00
01/11/2005,07:09,1094.25,1094.50,1094.25,1094.50,32,6,38.00
01/11/2005,07:10,1094.50,1094.50,1094.50,1094.50,159,0,159.00
01/11/2005,07:11,1094.50,1094.75,1094.50,1094.75,92,15,107.00
01/11/2005,07:12,1094.75,1094.75,1094.50,1094.50,338,1,339.00
01/11/2005,07:13,1094.75,1095.00,1094.75,1095.00,183,0,183.00
01/11/2005,07:14,1094.75,1094.75,1094.50,1094.50,0,52,52.00
01/11/2005,07:15,1094.75,1094.75,1094.50,1094.50,17,10,27.00
01/11/2005,07:18,1094.75,1094.75,1094.50,1094.50,2,40,42.00
01/11/2005,07:19,1094.50,1094.50,1094.50,1094.50,0,121,121.00
01/11/2005,07:20,1094.50,1094.50,1094.25,1094.50,64,8,72.00
01/11/2005,07:21,1094.50,1094.50,1094.50,1094.50,38,0,38.00
01/11/2005,07:22,1094.50,1094.50,1094.25,1094.25,73,6,79.00
01/11/2005,07:23,1094.50,1094.75,1094.25,1094.50,120,47,167.00
01/11/2005,07:24,1094.50,1094.50,1094.25,1094.25,1,30,31.00
01/11/2005,07:25,1094.25,1094.25,1094.25,1094.25,0,98,98.00
01/11/2005,07:26,1094.25,1094.25,1094.00,1094.00,0,380,380.00
01/11/2005,07:27,1094.00,1094.00,1093.50,1093.50,342,1020,1362.00
01/11/2005,07:28,1093.50,1094.00,1093.25,1093.75,507,499,1006.00
01/11/2005,07:29,1094.00,1094.00,1093.75,1094.00,147,402,549.00
01/11/2005,07:30,1094.00,1094.00,1093.75,1093.75,12,20,32.00
01/11/2005,07:31,1093.75,1093.75,1093.50,1093.75,16,85,101.00
01/11/2005,07:32,1093.75,1093.75,1093.25,1093.50,471,348,819.00
01/11/2005,07:33,1093.50,1093.75,1093.50,1093.50,59,349,408.00
01/11/2005,07:34,1093.50,1093.75,1093.50,1093.75,458,70,528.00
01/11/2005,07:35,1093.75,1093.75,1093.75,1093.75,53,0,53.00
01/11/2005,07:36,1093.75,1094.00,1093.50,1093.50,89,33,122.00
01/11/2005,07:37,1093.75,1093.75,1093.75,1093.75,69,0,69.00
01/11/2005,07:38,1094.00,1094.00,1093.50,1093.75,2,16,18.00
01/11/2005,07:39,1093.75,1094.00,1093.75,1094.00,7,14,21.00
01/11/2005,07:40,1093.75,1093.75,1093.75,1093.75,0,85,85.00
01/11/2005,07:41,1093.75,1094.00,1093.75,1093.75,5,75,80.00
01/11/2005,07:42,1093.75,1093.75,1093.50,1093.50,7,45,52.00
01/11/2005,07:43,1093.75,1093.75,1093.50,1093.75,6,3,9.00
01/11/2005,07:44,1093.75,1093.75,1093.75,1093.75,4,0,4.00
01/11/2005,07:45,1093.50,1093.75,1093.50,1093.50,129,123,252.00
01/11/2005,07:46,1093.50,1093.75,1093.25,1093.75,72,130,202.00
01/11/2005,07:47,1093.75,1093.75,1093.50,1093.75,66,1,67.00
01/11/2005,07:48,1093.75,1093.75,1093.50,1093.50,3,85,88.00
01/11/2005,07:49,1093.50,1093.75,1093.50,1093.75,58,10,68.00
01/11/2005,07:50,1093.50,1093.75,1093.50,1093.75,64,25,89.00
01/11/2005,07:51,1093.75,1094.00,1093.50,1093.75,67,44,111.00
01/11/2005,07:52,1093.50,1093.50,1093.25,1093.25,0,133,133.00
01/11/2005,07:53,1093.25,1093.50,1093.00,1093.00,9,422,431.00
01/11/2005,07:54,1093.00,1093.50,1093.00,1093.00,61,283,344.00
01/11/2005,07:55,1093.25,1093.50,1093.00,1093.50,136,27,163.00
01/11/2005,07:56,1093.25,1093.25,1092.75,1093.00,169,1171,1340.00
01/11/2005,07:57,1093.00,1093.50,1093.00,1093.25,148,93,241.00
01/11/2005,07:58,1093.25,1093.50,1093.00,1093.50,239,12,251.00
01/11/2005,07:59,1093.50,1093.75,1093.50,1093.50,51,1,52.00
01/11/2005,08:00,1093.75,1094.00,1093.50,1094.00,540,10,550.00
01/11/2005,08:01,1094.00,1094.25,1094.00,1094.00,102,110,212.00
01/11/2005,08:02,1094.00,1094.00,1093.75,1094.00,8,90,98.00
01/11/2005,08:03,1093.75,1094.00,1093.75,1094.00,1,202,203.00
01/11/2005,08:04,1093.75,1093.75,1093.75,1093.75,0,5,5.00
01/11/2005,08:05,1094.00,1094.00,1094.00,1094.00,1,0,1.00
01/11/2005,08:06,1093.75,1094.00,1093.75,1094.00,1,27,28.00
01/11/2005,08:07,1094.00,1094.00,1093.75,1094.00,7,14,21.00
01/11/2005,08:08,1093.75,1093.75,1093.75,1093.75,0,60,60.00
01/11/2005,08:09,1093.75,1094.00,1093.50,1094.00,41,75,116.00
01/11/2005,08:10,1093.75,1093.75,1093.75,1093.75,0,138,138.00
01/11/2005,08:11,1093.75,1093.75,1093.75,1093.75,0,11,11.00
01/11/2005,08:12,1093.75,1094.00,1093.75,1093.75,5,25,30.00
01/11/2005,08:13,1094.00,1094.00,1094.00,1094.00,4,0,4.00
01/11/2005,08:14,1093.75,1093.75,1093.50,1093.75,143,110,253.00
01/11/2005,08:15,1093.75,1093.75,1093.50,1093.50,45,116,161.00
01/11/2005,08:16,1093.50,1094.00,1093.50,1093.75,56,41,97.00
01/11/2005,08:17,1093.75,1094.00,1093.75,1094.00,22,5,27.00
01/11/2005,08:18,1094.00,1094.00,1093.75,1093.75,198,3,201.00
01/11/2005,08:19,1093.75,1094.25,1093.75,1094.25,163,11,174.00
01/11/2005,08:20,1094.25,1094.25,1094.00,1094.25,26,5,31.00
01/11/2005,08:21,1094.25,1094.25,1094.00,1094.00,23,142,165.00
01/11/2005,08:22,1094.00,1094.00,1094.00,1094.00,0,101,101.00
01/11/2005,08:23,1093.75,1094.00,1093.75,1093.75,1,10,11.00
01/11/2005,08:24,1094.00,1094.00,1093.75,1093.75,5,3,8.00
01/11/2005,08:25,1093.75,1094.00,1093.75,1093.75,14,6,20.00
01/11/2005,08:26,1093.75,1094.00,1093.75,1093.75,67,4,71.00
01/11/2005,08:27,1093.75,1094.00,1093.50,1093.75,193,611,804.00
01/11/2005,08:28,1093.75,1093.75,1093.50,1093.75,385,2,387.00
01/11/2005,08:29,1093.75,1094.00,1093.50,1093.75,64,16,80.00
01/11/2005,08:30,1093.75,1094.00,1093.50,1093.50,615,409,1024.00
01/11/2005,08:31,1093.75,1093.75,1092.75,1093.25,2395,3301,5696.00
01/11/2005,08:32,1093.25,1093.25,1092.00,1093.00,3379,3089,6468.00
01/11/2005,08:33,1092.75,1093.00,1092.25,1092.50,1252,1670,2922.00
01/11/2005,08:34,1092.50,1093.75,1092.50,1093.50,3226,815,4041.00
01/11/2005,08:35,1093.25,1093.75,1093.25,1093.50,2185,121,2306.00
01/11/2005,08:36,1093.50,1093.75,1092.75,1092.75,590,4047,4637.00
01/11/2005,08:37,1093.00,1093.00,1091.75,1092.00,1044,3410,4454.00
01/11/2005,08:38,1091.75,1092.50,1091.50,1092.50,2363,1812,4175.00
01/11/2005,08:39,1092.25,1093.00,1092.25,1092.75,1543,1026,2569.00
01/11/2005,08:40,1092.75,1093.00,1092.50,1093.00,1203,722,1925.00
01/11/2005,08:41,1093.00,1093.25,1092.50,1093.00,1870,1795,3665.00
01/11/2005,08:42,1093.25,1093.25,1092.00,1092.25,2162,3143,5305.00
01/11/2005,08:43,1092.25,1092.50,1092.00,1092.25,487,1960,2447.00
01/11/2005,08:44,1092.00,1092.75,1091.75,1092.00,1487,1567,3054.00
01/11/2005,08:45,1091.75,1092.00,1091.25,1091.50,2193,5697,7890.00
01/11/2005,08:46,1091.25,1091.50,1090.75,1090.75,2011,3901,5912.00
01/11/2005,08:47,1090.75,1091.00,1090.00,1090.25,2190,4608,6798.00
01/11/2005,08:48,1090.25,1090.75,1090.00,1090.75,2400,1722,4122.00
01/11/2005,08:49,1090.50,1090.50,1089.50,1090.25,3011,4650,7661.00
01/11/2005,08:50,1090.25,1090.75,1090.00,1090.50,1388,925,2313.00
01/11/2005,08:51,1090.50,1090.75,1090.25,1090.25,1297,1388,2685.00
01/11/2005,08:52,1090.50,1090.50,1089.75,1090.25,821,2205,3026.00
01/11/2005,08:53,1090.25,1090.75,1089.75,1090.75,1514,497,2011.00
01/11/2005,08:54,1090.50,1091.25,1090.25,1091.25,2818,1362,4180.00
01/11/2005,08:55,1091.00,1091.50,1091.00,1091.25,1469,1204,2673.00
01/11/2005,08:56,1091.25,1091.50,1091.00,1091.25,1083,1173,2256.00
01/11/2005,08:57,1091.25,1091.50,1090.75,1090.75,823,2607,3430.00
01/11/2005,08:58,1090.75,1091.00,1090.50,1090.75,614,420,1034.00
01/11/2005,08:59,1091.00,1091.50,1090.75,1091.25,502,467,969.00
01/11/2005,09:00,1091.00,1091.75,1091.00,1091.25,1494,1354,2848.00
01/11/2005,09:01,1091.25,1091.50,1090.50,1090.75,804,1406,2210.00
01/11/2005,09:02,1090.50,1090.75,1090.00,1090.25,761,2047,2808.00
01/11/2005,09:03,1090.50,1090.50,1088.25,1088.50,2509,8933,11442.00
01/11/2005,09:04,1088.50,1089.00,1088.50,1089.00,1952,2195,4147.00
01/11/2005,09:05,1089.00,1089.00,1088.50,1088.75,718,2737,3455.00
01/11/2005,09:06,1088.75,1089.25,1088.50,1089.00,1909,1483,3392.00
01/11/2005,09:07,1089.00,1089.50,1088.75,1089.25,1131,1286,2417.00
01/11/2005,09:08,1089.00,1089.50,1089.00,1089.00,1454,358,1812.00
01/11/2005,09:09,1089.00,1090.00,1089.00,1089.75,3055,318,3373.00
01/11/2005,09:10,1090.00,1090.00,1089.50,1089.75,897,950,1847.00
01/11/2005,09:11,1089.50,1090.75,1089.50,1090.25,2581,1030,3611.00
01/11/2005,09:12,1090.50,1090.50,1089.75,1090.00,736,1214,1950.00
01/11/2005,09:13,1090.00,1090.00,1089.25,1089.75,561,1924,2485.00
01/11/2005,09:14,1089.75,1090.25,1089.50,1090.00,1255,450,1705.00
01/11/2005,09:15,1090.00,1090.50,1089.75,1090.25,1268,560,1828.00
01/11/2005,09:16,1090.25,1090.50,1090.00,1090.25,814,548,1362.00
01/11/2005,09:17,1090.25,1090.25,1089.25,1089.50,1304,1647,2951.00
01/11/2005,09:18,1089.50,1089.75,1089.00,1089.25,936,2665,3601.00
01/11/2005,09:19,1089.25,1089.50,1089.00,1089.25,1156,1107,2263.00
01/11/2005,09:20,1089.50,1090.25,1089.25,1090.00,1667,689,2356.00
01/11/2005,09:21,1089.75,1090.25,1089.75,1090.00,486,807,1293.00
01/11/2005,09:22,1090.25,1091.25,1090.25,1091.00,3607,1259,4866.00
01/11/2005,09:23,1091.00,1092.00,1091.00,1091.75,3985,1290,5275.00
01/11/2005,09:24,1092.00,1092.00,1091.50,1091.75,1322,1178,2500.00
01/11/2005,09:25,1091.50,1092.00,1091.50,1091.75,701,403,1104.00
01/11/2005,09:26,1091.50,1091.75,1091.00,1091.00,534,2280,2814.00
01/11/2005,09:27,1091.00,1091.75,1091.00,1091.50,1155,1119,2274.00
01/11/2005,09:28,1091.50,1092.25,1091.25,1092.25,2648,213,2861.00
01/11/2005,09:29,1092.25,1092.75,1092.00,1092.25,3538,2389,5927.00
01/11/2005,09:30,1092.25,1092.25,1091.50,1091.50,691,1641,2332.00
01/11/2005,09:31,1091.50,1092.00,1090.50,1090.50,963,3855,4818.00
01/11/2005,09:32,1090.75,1091.00,1090.25,1090.50,1343,1906,3249.00
01/11/2005,09:33,1090.75,1090.75,1090.00,1090.50,743,2289,3032.00
01/11/2005,09:34,1090.50,1091.00,1090.25,1091.00,1411,233,1644.00
01/11/2005,09:35,1091.00,1091.00,1090.50,1090.50,130,542,672.00
01/11/2005,09:36,1090.50,1090.75,1089.75,1089.75,710,2129,2839.00
01/11/2005,09:37,1089.75,1090.00,1089.25,1090.00,1211,3203,4414.00
01/11/2005,09:38,1090.00,1090.75,1089.75,1090.50,1389,589,1978.00
01/11/2005,09:39,1090.50,1090.75,1090.00,1090.25,159,1194,1353.00
01/11/2005,09:40,1090.00,1091.00,1089.75,1090.75,2352,763,3115.00
01/11/2005,09:41,1090.75,1091.00,1090.50,1091.00,342,1476,1818.00
01/11/2005,09:42,1090.75,1091.00,1090.25,1090.50,23,1072,1095.00
01/11/2005,09:43,1090.25,1090.50,1090.00,1090.25,699,559,1258.00
01/11/2005,09:44,1090.00,1090.25,1089.75,1090.25,330,872,1202.00
01/11/2005,09:45,1090.25,1090.75,1090.00,1090.25,840,513,1353.00
01/11/2005,09:46,1090.25,1091.00,1090.25,1090.50,1291,650,1941.00
01/11/2005,09:47,1090.25,1090.75,1090.25,1090.50,387,577,964.00
01/11/2005,09:48,1090.50,1091.00,1090.25,1090.50,514,419,933.00
01/11/2005,09:49,1090.50,1090.50,1089.75,1090.25,593,858,1451.00
01/11/2005,09:50,1090.25,1090.75,1090.00,1090.75,1079,622,1701.00
01/11/2005,09:51,1090.75,1090.75,1090.25,1090.50,424,420,844.00
01/11/2005,09:52,1090.75,1091.00,1089.75,1090.00,719,2147,2866.00
01/11/2005,09:53,1090.00,1090.25,1089.75,1090.25,197,533,730.00
01/11/2005,09:54,1090.25,1090.75,1090.00,1090.75,1425,162,1587.00
01/11/2005,09:55,1090.75,1091.00,1090.50,1090.75,826,624,1450.00
01/11/2005,09:56,1090.75,1091.50,1090.75,1091.25,1966,800,2766.00
01/11/2005,09:57,1091.00,1091.50,1090.75,1090.75,814,2772,3586.00
01/11/2005,09:58,1091.00,1091.00,1090.25,1090.75,717,543,1260.00
01/11/2005,09:59,1090.75,1091.00,1090.50,1090.75,593,315,908.00
01/11/2005,10:00,1090.50,1091.25,1090.50,1090.75,634,520,1154.00
01/11/2005,10:01,1091.00,1091.00,1090.75,1091.00,590,81,671.00
01/11/2005,10:02,1091.00,1091.50,1091.00,1091.25,1828,401,2229.00
01/11/2005,10:03,1091.25,1091.50,1090.50,1090.75,668,1513,2181.00
01/11/2005,10:04,1090.75,1091.00,1090.50,1090.50,450,527,977.00
01/11/2005,10:05,1090.75,1091.00,1090.50,1090.75,348,87,435.00
01/11/2005,10:06,1090.75,1091.25,1090.50,1091.00,385,286,671.00
01/11/2005,10:07,1090.75,1092.00,1090.75,1091.50,2754,197,2951.00
01/11/2005,10:08,1091.75,1092.25,1091.50,1092.00,3183,1572,4755.00
01/11/2005,10:09,1092.00,1092.25,1091.75,1092.00,1220,942,2162.00
01/11/2005,10:10,1092.00,1092.00,1091.50,1092.00,117,1071,1188.00
01/11/2005,10:11,1091.75,1092.25,1091.75,1091.75,185,496,681.00
01/11/2005,10:12,1091.50,1092.00,1091.50,1092.00,893,1092,1985.00
01/11/2005,10:13,1092.00,1092.50,1091.75,1092.00,888,529,1417.00
01/11/2005,10:14,1092.00,1092.00,1091.50,1091.75,600,1013,1613.00
01/11/2005,10:15,1091.50,1091.75,1091.25,1091.75,463,704,1167.00
01/11/2005,10:16,1091.75,1091.75,1091.50,1091.75,352,84,436.00
01/11/2005,10:17,1091.75,1092.00,1091.50,1091.75,437,180,617.00
01/11/2005,10:18,1091.75,1091.75,1091.50,1091.75,44,54,98.00
01/11/2005,10:19,1091.75,1091.75,1090.75,1090.75,204,1886,2090.00
01/11/2005,10:20,1090.75,1091.25,1090.75,1090.75,928,522,1450.00
01/11/2005,10:21,1091.00,1091.00,1090.75,1090.75,60,1028,1088.00
01/11/2005,10:22,1090.75,1091.00,1090.75,1090.75,293,484,777.00
01/11/2005,10:23,1090.75,1091.00,1090.75,1091.00,44,454,498.00
01/11/2005,10:24,1090.75,1091.00,1090.75,1091.00,160,160,320.00
01/11/2005,10:25,1091.00,1091.25,1090.75,1091.00,326,154,480.00
01/11/2005,10:26,1091.25,1091.50,1091.25,1091.50,414,48,462.00
01/11/2005,10:27,1091.50,1091.75,1091.25,1091.50,509,198,707.00
01/11/2005,10:28,1091.50,1091.75,1091.25,1091.75,244,525,769.00
01/11/2005,10:29,1091.50,1091.75,1091.25,1091.50,142,140,282.00
01/11/2005,10:30,1091.50,1091.75,1091.25,1091.50,388,18,406.00
01/11/2005,10:31,1091.50,1091.75,1091.00,1091.00,54,1615,1669.00
01/11/2005,10:32,1091.00,1091.50,1091.00,1091.50,220,476,696.00
01/11/2005,10:33,1091.25,1092.25,1091.25,1092.00,1873,180,2053.00
01/11/2005,10:34,1092.00,1092.00,1091.75,1091.75,9,358,367.00
01/11/2005,10:35,1091.75,1092.00,1091.50,1091.75,52,564,616.00
01/11/2005,10:36,1091.75,1092.25,1091.50,1092.00,577,91,668.00
01/11/2005,10:37,1092.00,1092.50,1092.00,1092.25,2457,554,3011.00
01/11/2005,10:38,1092.50,1092.50,1092.00,1092.25,340,290,630.00
01/11/2005,10:39,1092.25,1092.50,1092.00,1092.25,405,369,774.00
01/11/2005,10:40,1092.00,1092.25,1091.50,1091.50,366,1693,2059.00
01/11/2005,10:41,1091.75,1091.75,1091.50,1091.75,398,637,1035.00
01/11/2005,10:42,1091.50,1091.75,1091.50,1091.75,474,37,511.00
01/11/2005,10:43,1091.75,1092.50,1091.50,1092.50,868,147,1015.00
01/11/2005,10:44,1092.50,1092.50,1092.00,1092.00,39,302,341.00
01/11/2005,10:45,1092.00,1092.25,1091.50,1091.75,138,571,709.00
01/11/2005,10:46,1092.00,1092.00,1091.75,1091.75,24,59,83.00
01/11/2005,10:47,1091.75,1092.00,1091.75,1092.00,28,112,140.00
01/11/2005,10:48,1091.75,1092.50,1091.75,1092.00,683,213,896.00
01/11/2005,10:49,1092.25,1092.25,1092.00,1092.00,347,34,381.00
01/11/2005,10:50,1092.00,1092.25,1091.75,1092.00,416,1398,1814.00
01/11/2005,10:51,1092.00,1092.25,1091.75,1091.75,62,262,324.00
01/11/2005,10:52,1092.00,1092.00,1091.25,1091.25,314,1848,2162.00
01/11/2005,10:53,1091.25,1091.50,1091.00,1091.25,311,1709,2020.00
01/11/2005,10:54,1091.25,1091.75,1091.00,1091.50,574,196,770.00
01/11/2005,10:55,1091.50,1091.50,1091.00,1091.00,53,1409,1462.00
01/11/2005,10:56,1091.00,1091.25,1091.00,1091.00,42,636,678.00
01/11/2005,10:57,1091.25,1091.25,1090.75,1091.25,216,439,655.00
01/11/2005,10:58,1091.25,1091.25,1091.00,1091.00,108,522,630.00
01/11/2005,10:59,1091.25,1091.75,1091.25,1091.75,726,34,760.00
01/11/2005,11:00,1091.50,1092.00,1091.25,1092.00,687,491,1178.00
01/11/2005,11:01,1092.00,1092.00,1091.50,1091.75,264,159,423.00
01/11/2005,11:02,1091.75,1091.75,1091.00,1091.25,223,1053,1276.00
01/11/2005,11:03,1091.25,1091.25,1090.75,1090.75,145,738,883.00
01/11/2005,11:04,1090.75,1091.50,1090.75,1091.25,1010,602,1612.00
01/11/2005,11:05,1091.25,1091.25,1091.00,1091.25,120,116,236.00
01/11/2005,11:06,1091.25,1091.25,1090.75,1091.00,230,334,564.00
01/11/2005,11:07,1091.00,1091.25,1090.75,1091.00,407,112,519.00
01/11/2005,11:08,1090.75,1091.00,1090.75,1090.75,137,1224,1361.00
01/11/2005,11:09,1090.75,1091.00,1090.50,1090.50,89,388,477.00
01/11/2005,11:10,1090.50,1091.00,1090.50,1091.00,452,71,523.00
01/11/2005,11:11,1090.75,1091.00,1089.75,1089.75,738,3938,4676.00
01/11/2005,11:12,1090.00,1090.25,1089.50,1089.75,934,1635,2569.00
01/11/2005,11:13,1089.75,1090.00,1089.50,1089.75,707,632,1339.00
01/11/2005,11:14,1089.75,1090.00,1089.50,1089.75,297,1095,1392.00
01/11/2005,11:15,1089.75,1090.25,1089.75,1090.25,629,454,1083.00
01/11/2005,11:16,1090.00,1090.25,1089.75,1090.00,468,387,855.00
01/11/2005,11:17,1089.75,1090.00,1089.25,1089.25,65,1480,1545.00
01/11/2005,11:18,1089.25,1089.75,1088.75,1089.75,2078,3219,5297.00
01/11/2005,11:19,1089.75,1089.75,1089.50,1089.50,92,116,208.00
01/11/2005,11:20,1089.50,1089.75,1089.25,1089.25,584,1228,1812.00
01/11/2005,11:21,1089.25,1089.50,1088.75,1089.00,305,2012,2317.00
01/11/2005,11:22,1089.00,1089.50,1088.75,1089.25,852,827,1679.00
01/11/2005,11:23,1089.25,1089.50,1089.00,1089.25,1130,124,1254.00
01/11/2005,11:24,1089.25,1089.50,1088.75,1089.00,465,1894,2359.00
01/11/2005,11:25,1089.00,1089.50,1088.75,1089.25,1370,912,2282.00
01/11/2005,11:26,1089.25,1089.50,1089.00,1089.25,555,107,662.00
01/11/2005,11:27,1089.50,1089.50,1089.25,1089.50,420,821,1241.00
01/11/2005,11:28,1089.25,1090.00,1089.25,1089.50,1029,657,1686.00
01/11/2005,11:29,1089.50,1089.50,1089.00,1089.25,445,715,1160.00
01/11/2005,11:30,1089.25,1089.50,1088.75,1088.75,411,1548,1959.00
01/11/2005,11:31,1088.75,1089.25,1088.50,1089.00,1835,1507,3342.00
01/11/2005,11:32,1089.00,1089.50,1088.75,1089.25,748,172,920.00
01/11/2005,11:33,1089.50,1089.50,1089.25,1089.25,374,161,535.00
01/11/2005,11:34,1089.50,1089.75,1089.25,1089.75,425,357,782.00
01/11/2005,11:35,1089.75,1090.25,1089.50,1090.00,1551,247,1798.00
01/11/2005,11:36,1090.00,1090.25,1089.25,1089.50,397,2083,2480.00
01/11/2005,11:37,1089.50,1089.75,1089.25,1089.75,253,493,746.00
01/11/2005,11:38,1089.50,1089.75,1089.50,1089.75,525,94,619.00
01/11/2005,11:39,1089.75,1089.75,1089.50,1089.75,174,6,180.00
01/11/2005,11:40,1089.75,1089.75,1089.50,1089.75,75,13,88.00
01/11/2005,11:41,1089.50,1090.25,1089.50,1090.00,471,442,913.00
01/11/2005,11:42,1090.00,1090.25,1089.50,1089.75,135,747,882.00
01/11/2005,11:43,1089.75,1089.75,1089.25,1089.50,149,897,1046.00
01/11/2005,11:44,1089.50,1089.50,1089.00,1089.25,589,1351,1940.00
01/11/2005,11:45,1089.25,1089.50,1089.25,1089.50,262,254,516.00
01/11/2005,11:46,1089.50,1089.75,1089.25,1089.50,761,349,1110.00
01/11/2005,11:47,1089.50,1089.75,1089.00,1089.50,261,247,508.00
01/11/2005,11:48,1089.75,1089.75,1088.75,1089.25,772,1789,2561.00
01/11/2005,11:49,1089.25,1089.25,1089.00,1089.00,238,1103,1341.00
01/11/2005,11:50,1089.00,1089.25,1088.25,1088.50,1041,2112,3153.00
01/11/2005,11:51,1088.50,1089.25,1088.25,1089.00,1177,850,2027.00
01/11/2005,11:52,1089.00,1089.50,1088.75,1089.50,1338,124,1462.00
01/11/2005,11:53,1089.50,1089.50,1089.25,1089.50,458,254,712.00
01/11/2005,11:54,1089.50,1089.50,1089.00,1089.00,384,602,986.00
01/11/2005,11:55,1089.25,1089.25,1088.75,1088.75,96,669,765.00
01/11/2005,11:56,1089.00,1089.00,1088.75,1089.00,147,984,1131.00
01/11/2005,11:57,1088.75,1089.25,1088.50,1088.75,925,1111,2036.00
01/11/2005,11:58,1088.75,1089.00,1088.50,1088.75,353,461,814.00
01/11/2005,11:59,1088.75,1089.00,1088.50,1089.00,731,377,1108.00
01/11/2005,12:00,1088.75,1089.00,1088.25,1088.50,133,1464,1597.00
01/11/2005,12:01,1088.50,1088.50,1087.50,1087.75,1443,4757,6200.00
01/11/2005,12:02,1087.75,1088.00,1087.00,1087.25,1994,5296,7290.00
01/11/2005,12:03,1087.50,1087.50,1087.00,1087.00,1525,2591,4116.00
01/11/2005,12:04,1087.25,1087.50,1087.00,1087.50,793,1031,1824.00
01/11/2005,12:05,1087.50,1087.75,1087.25,1087.50,1417,1502,2919.00
01/11/2005,12:06,1087.50,1088.00,1087.25,1087.50,886,1614,2500.00
01/11/2005,12:07,1087.50,1088.00,1087.50,1087.75,565,471,1036.00
01/11/2005,12:08,1087.50,1088.00,1087.50,1088.00,1324,68,1392.00
01/11/2005,12:09,1088.00,1088.25,1087.75,1088.00,589,303,892.00
01/11/2005,12:10,1087.75,1088.00,1087.75,1087.75,260,824,1084.00
01/11/2005,12:11,1088.00,1088.25,1087.75,1088.00,1003,587,1590.00
01/11/2005,12:12,1088.00,1088.25,1087.75,1088.25,280,56,336.00
01/11/2005,12:13,1088.25,1088.75,1088.00,1088.50,1548,708,2256.00
01/11/2005,12:14,1088.50,1088.50,1088.25,1088.50,264,66,330.00
01/11/2005,12:15,1088.50,1088.50,1088.25,1088.50,607,1890,2497.00
01/11/2005,12:16,1088.50,1088.50,1088.00,1088.00,776,888,1664.00
01/11/2005,12:17,1088.25,1088.25,1088.00,1088.25,869,332,1201.00
01/11/2005,12:18,1088.25,1088.25,1088.00,1088.00,55,630,685.00
01/11/2005,12:19,1088.00,1088.50,1088.00,1088.50,780,55,835.00
01/11/2005,12:20,1088.25,1088.50,1088.00,1088.25,541,202,743.00
01/11/2005,12:21,1088.25,1088.75,1088.00,1088.50,709,258,967.00
01/11/2005,12:22,1088.50,1089.00,1088.50,1089.00,749,24,773.00
01/11/2005,12:23,1089.00,1089.25,1088.75,1089.00,984,78,1062.00
01/11/2005,12:24,1089.25,1089.75,1089.00,1089.75,2228,151,2379.00
01/11/2005,12:25,1089.75,1089.75,1089.25,1089.25,350,932,1282.00
01/11/2005,12:26,1089.25,1089.75,1089.00,1089.50,697,443,1140.00
01/11/2005,12:27,1089.50,1089.75,1089.50,1089.75,55,192,247.00
01/11/2005,12:28,1089.50,1089.75,1089.25,1089.50,125,607,732.00
01/11/2005,12:29,1089.50,1089.75,1089.50,1089.50,45,600,645.00
01/11/2005,12:30,1089.75,1089.75,1089.50,1089.50,113,79,192.00
01/11/2005,12:31,1089.75,1090.25,1089.50,1090.00,1781,493,2274.00
01/11/2005,12:32,1090.00,1090.25,1090.00,1090.00,362,434,796.00
01/11/2005,12:33,1090.00,1090.25,1089.75,1090.00,269,177,446.00
01/11/2005,12:34,1089.75,1090.00,1089.50,1089.50,122,320,442.00
01/11/2005,12:35,1089.50,1089.75,1089.50,1089.75,527,46,573.00
01/11/2005,12:36,1089.75,1089.75,1089.50,1089.75,61,32,93.00
01/11/2005,12:37,1089.50,1090.00,1089.50,1090.00,425,538,963.00
01/11/2005,12:38,1089.75,1090.00,1089.75,1090.00,78,177,255.00
01/11/2005,12:39,1090.00,1090.00,1089.75,1090.00,48,94,142.00
01/11/2005,12:40,1089.75,1090.00,1089.50,1089.50,10,1064,1074.00
01/11/2005,12:41,1089.50,1089.75,1089.25,1089.25,47,1071,1118.00
01/11/2005,12:42,1089.25,1089.25,1089.00,1089.00,134,1269,1403.00
01/11/2005,12:43,1089.00,1089.75,1089.00,1089.50,534,389,923.00
01/11/2005,12:44,1089.75,1089.75,1089.25,1089.25,5,162,167.00
01/11/2005,12:45,1089.50,1089.75,1089.25,1089.25,95,61,156.00
01/11/2005,12:46,1089.25,1089.50,1089.25,1089.25,15,413,428.00
01/11/2005,12:47,1089.25,1089.25,1088.75,1089.25,372,929,1301.00
01/11/2005,12:48,1089.25,1089.50,1089.00,1089.50,262,33,295.00
01/11/2005,12:49,1089.50,1089.75,1089.25,1089.50,953,198,1151.00
01/11/2005,12:50,1089.50,1090.00,1089.50,1089.75,525,71,596.00
01/11/2005,12:51,1090.00,1090.75,1089.75,1090.75,3373,408,3781.00
01/11/2005,12:52,1090.50,1091.25,1090.25,1091.25,1972,732,2704.00
01/11/2005,12:53,1091.25,1091.75,1091.00,1091.25,2883,1208,4091.00
01/11/2005,12:54,1091.25,1091.50,1091.00,1091.25,615,1161,1776.00
01/11/2005,12:55,1091.50,1092.25,1091.50,1091.75,4398,2415,6813.00
01/11/2005,12:56,1092.00,1092.25,1091.75,1092.00,2320,799,3119.00
01/11/2005,12:57,1092.25,1092.25,1091.75,1091.75,368,995,1363.00
01/11/2005,12:58,1092.00,1092.00,1091.50,1091.75,287,980,1267.00
01/11/2005,12:59,1091.75,1091.75,1091.25,1091.50,499,1668,2167.00
01/11/2005,13:00,1091.50,1091.75,1091.25,1091.75,401,577,978.00
01/11/2005,13:01,1091.50,1092.00,1091.50,1091.75,402,268,670.00
01/11/2005,13:02,1091.75,1092.50,1091.50,1092.25,2848,319,3167.00
01/11/2005,13:03,1092.00,1092.25,1091.50,1091.50,1724,1223,2947.00
01/11/2005,13:04,1091.50,1092.00,1091.50,1091.75,306,351,657.00
01/11/2005,13:05,1091.50,1091.75,1091.50,1091.75,133,40,173.00
01/11/2005,13:06,1091.75,1092.25,1091.50,1092.00,806,216,1022.00
01/11/2005,13:07,1092.25,1092.50,1092.00,1092.25,2268,766,3034.00
01/11/2005,13:08,1092.25,1093.25,1092.25,1093.25,4332,905,5237.00
01/11/2005,13:09,1093.00,1093.50,1093.00,1093.25,2201,1627,3828.00
01/11/2005,13:10,1093.25,1093.75,1093.25,1093.25,1435,2344,3779.00
01/11/2005,13:11,1093.25,1094.25,1093.25,1094.00,3172,1846,5018.00
01/11/2005,13:12,1094.00,1094.50,1093.75,1094.00,2862,1908,4770.00
01/11/2005,13:13,1094.00,1094.25,1093.50,1093.75,843,1182,2025.00
01/11/2005,13:14,1093.75,1094.00,1093.75,1093.75,320,1146,1466.00
01/11/2005,13:15,1094.00,1094.00,1093.50,1093.50,143,772,915.00
01/11/2005,13:16,1093.50,1093.75,1093.25,1093.50,742,993,1735.00
01/11/2005,13:17,1093.75,1093.75,1093.25,1093.25,21,1023,1044.00
01/11/2005,13:18,1093.50,1093.50,1093.00,1093.25,140,779,919.00
01/11/2005,13:19,1093.25,1093.50,1093.00,1093.00,832,313,1145.00
01/11/2005,13:20,1093.25,1093.25,1093.00,1093.00,64,329,393.00
01/11/2005,13:21,1093.00,1093.50,1093.00,1093.00,666,819,1485.00
01/11/2005,13:22,1093.25,1093.50,1093.00,1093.25,499,1028,1527.00
01/11/2005,13:23,1093.25,1093.25,1092.50,1092.50,154,1536,1690.00
01/11/2005,13:24,1092.50,1093.25,1092.50,1093.25,1207,772,1979.00
01/11/2005,13:25,1093.00,1093.50,1093.00,1093.25,770,496,1266.00
01/11/2005,13:26,1093.25,1093.25,1093.00,1093.00,357,93,450.00
01/11/2005,13:27,1093.00,1093.50,1093.00,1093.25,216,82,298.00
01/11/2005,13:28,1093.00,1093.50,1093.00,1093.00,223,921,1144.00
01/11/2005,13:29,1093.00,1093.25,1092.75,1093.00,119,116,235.00
01/11/2005,13:30,1093.25,1093.25,1092.50,1092.50,6,584,590.00
01/11/2005,13:31,1092.50,1093.25,1092.50,1093.25,1107,213,1320.00
01/11/2005,13:32,1093.25,1093.25,1092.75,1092.75,92,379,471.00
01/11/2005,13:33,1092.75,1093.00,1092.50,1093.00,465,547,1012.00
01/11/2005,13:34,1093.00,1093.00,1091.75,1092.00,155,2612,2767.00
01/11/2005,13:35,1092.00,1092.25,1091.75,1091.75,567,502,1069.00
01/11/2005,13:36,1091.75,1092.25,1091.75,1092.00,311,410,721.00
01/11/2005,13:37,1092.00,1092.00,1091.50,1092.00,382,729,1111.00
01/11/2005,13:38,1091.75,1092.00,1091.75,1092.00,604,104,708.00
01/11/2005,13:39,1092.00,1092.00,1091.75,1092.00,290,34,324.00
01/11/2005,13:40,1092.00,1092.25,1091.50,1092.25,635,800,1435.00
01/11/2005,13:41,1092.00,1092.50,1091.75,1092.00,897,375,1272.00
01/11/2005,13:42,1091.75,1092.25,1091.75,1092.00,476,38,514.00
01/11/2005,13:43,1092.00,1092.50,1092.00,1092.50,755,85,840.00
01/11/2005,13:44,1092.25,1092.50,1091.75,1092.00,153,1707,1860.00
01/11/2005,13:45,1092.00,1092.25,1091.75,1092.00,222,274,496.00
01/11/2005,13:46,1091.75,1092.00,1091.75,1092.00,284,184,468.00
01/11/2005,13:47,1092.00,1092.25,1091.75,1092.00,178,27,205.00
01/11/2005,13:48,1091.75,1092.00,1091.50,1091.75,1154,1015,2169.00
01/11/2005,13:49,1092.00,1092.00,1091.75,1091.75,16,246,262.00
01/11/2005,13:50,1091.75,1092.50,1091.75,1092.00,1201,256,1457.00
01/11/2005,13:51,1092.00,1092.25,1092.00,1092.00,17,413,430.00
01/11/2005,13:52,1092.00,1092.50,1092.00,1092.00,502,281,783.00
01/11/2005,13:53,1092.25,1092.25,1091.75,1092.00,181,324,505.00
01/11/2005,13:54,1092.00,1092.25,1091.25,1091.25,65,3397,3462.00
01/11/2005,13:55,1091.25,1091.50,1091.00,1091.25,249,686,935.00
01/11/2005,13:56,1091.25,1091.50,1091.00,1091.00,191,526,717.00
01/11/2005,13:57,1091.00,1091.25,1090.75,1090.75,655,1111,1766.00
01/11/2005,13:58,1091.00,1091.00,1090.50,1091.00,795,1216,2011.00
01/11/2005,13:59,1090.75,1091.00,1090.75,1091.00,74,29,103.00
01/11/2005,14:00,1091.00,1091.50,1091.00,1091.25,1854,300,2154.00
01/11/2005,14:01,1091.25,1091.25,1091.00,1091.25,271,31,302.00
01/11/2005,14:02,1091.25,1091.50,1090.75,1091.00,536,579,1115.00
01/11/2005,14:03,1091.00,1091.25,1090.50,1090.50,170,964,1134.00
01/11/2005,14:04,1090.50,1091.25,1090.50,1091.00,817,278,1095.00
01/11/2005,14:05,1091.00,1091.25,1090.75,1091.25,779,456,1235.00
01/11/2005,14:06,1091.25,1092.00,1091.25,1091.75,2086,480,2566.00
01/11/2005,14:07,1091.75,1092.25,1091.75,1092.00,1134,1387,2521.00
01/11/2005,14:08,1091.75,1092.00,1091.75,1091.75,122,538,660.00
01/11/2005,14:09,1091.75,1092.00,1091.50,1091.75,95,257,352.00
01/11/2005,14:10,1091.75,1092.75,1091.75,1092.50,2331,270,2601.00
01/11/2005,14:11,1092.50,1092.75,1092.25,1092.50,1712,1047,2759.00
01/11/2005,14:12,1092.50,1092.50,1092.25,1092.25,13,335,348.00
01/11/2005,14:13,1092.25,1092.50,1091.75,1092.00,60,1097,1157.00
01/11/2005,14:14,1091.75,1092.25,1091.75,1092.00,369,98,467.00
01/11/2005,14:15,1092.25,1092.25,1092.00,1092.00,75,286,361.00
01/11/2005,14:16,1092.25,1092.25,1092.00,1092.00,346,175,521.00
01/11/2005,14:17,1092.00,1092.25,1092.00,1092.25,290,74,364.00
01/11/2005,14:18,1092.25,1092.75,1092.00,1092.50,2316,458,2774.00
01/11/2005,14:19,1092.75,1092.75,1092.50,1092.75,295,140,435.00
01/11/2005,14:20,1092.50,1092.50,1092.25,1092.25,48,586,634.00
01/11/2005,14:21,1092.50,1092.50,1091.75,1092.00,595,3952,4547.00
01/11/2005,14:22,1091.75,1092.75,1091.75,1092.75,2455,276,2731.00
01/11/2005,14:23,1092.50,1092.75,1092.25,1092.75,651,250,901.00
01/11/2005,14:24,1092.75,1092.75,1092.25,1092.25,155,1299,1454.00
01/11/2005,14:25,1092.25,1092.50,1092.25,1092.50,544,80,624.00
01/11/2005,14:26,1092.25,1092.25,1091.75,1092.00,465,569,1034.00
01/11/2005,14:27,1092.00,1092.00,1091.75,1091.75,18,1255,1273.00
01/11/2005,14:28,1091.75,1092.00,1091.50,1091.50,306,340,646.00
01/11/2005,14:29,1091.75,1092.00,1091.50,1091.75,648,49,697.00
01/11/2005,14:30,1091.75,1091.75,1091.50,1091.75,59,947,1006.00
01/11/2005,14:31,1091.50,1091.75,1091.25,1091.50,752,1153,1905.00
01/11/2005,14:32,1091.25,1091.50,1091.00,1091.00,43,1132,1175.00
01/11/2005,14:33,1091.00,1091.50,1091.00,1091.25,421,627,1048.00
01/11/2005,14:34,1091.25,1091.50,1090.75,1090.75,309,943,1252.00
01/11/2005,14:35,1090.75,1091.00,1090.75,1091.00,35,1052,1087.00
01/11/2005,14:36,1090.75,1091.50,1090.75,1091.50,1875,60,1935.00
01/11/2005,14:37,1091.50,1091.75,1091.25,1091.50,241,728,969.00
01/11/2005,14:38,1091.50,1091.75,1091.25,1091.25,67,182,249.00
01/11/2005,14:39,1091.50,1091.50,1090.75,1091.00,89,973,1062.00
01/11/2005,14:40,1091.00,1091.25,1090.75,1091.25,599,544,1143.00
01/11/2005,14:41,1091.25,1091.50,1091.00,1091.00,662,760,1422.00
01/11/2005,14:42,1091.00,1091.50,1091.00,1091.50,554,206,760.00
01/11/2005,14:43,1091.50,1091.75,1091.00,1091.50,563,532,1095.00
01/11/2005,14:44,1091.00,1091.75,1091.00,1091.75,498,51,549.00
01/11/2005,14:45,1091.75,1092.00,1091.50,1092.00,636,293,929.00
01/11/2005,14:46,1092.00,1092.75,1091.75,1092.25,2563,795,3358.00
01/11/2005,14:47,1092.25,1092.50,1091.75,1091.75,595,612,1207.00
01/11/2005,14:48,1092.00,1092.25,1091.75,1092.00,458,180,638.00
01/11/2005,14:49,1092.00,1092.50,1091.75,1092.00,435,316,751.00
01/11/2005,14:50,1091.75,1092.00,1091.00,1091.25,1030,1487,2517.00
01/11/2005,14:51,1091.25,1091.25,1090.75,1090.75,1093,1358,2451.00
01/11/2005,14:52,1091.00,1091.00,1089.75,1089.75,1399,2811,4210.00
01/11/2005,14:53,1090.00,1090.25,1089.50,1089.50,1045,2142,3187.00
01/11/2005,14:54,1089.75,1090.00,1089.25,1089.75,1656,1360,3016.00
01/11/2005,14:55,1089.75,1090.25,1089.50,1090.00,1545,823,2368.00
01/11/2005,14:56,1089.75,1090.50,1089.75,1090.25,1780,641,2421.00
01/11/2005,14:57,1090.25,1090.50,1090.00,1090.25,1352,1055,2407.00
01/11/2005,14:58,1090.25,1090.50,1090.00,1090.25,1079,946,2025.00
01/11/2005,14:59,1090.00,1090.25,1089.75,1089.75,1178,1409,2587.00
01/11/2005,15:00,1090.00,1090.25,1089.75,1090.25,1443,1246,2689.00
01/11/2005,15:01,1090.25,1090.50,1089.25,1089.50,2864,2993,5857.00
01/11/2005,15:02,1089.75,1089.75,1089.25,1089.50,1454,3000,4454.00
01/11/2005,15:03,1089.25,1089.50,1089.25,1089.50,978,114,1092.00
01/11/2005,15:04,1089.25,1089.75,1089.00,1089.50,589,1062,1651.00
01/11/2005,15:05,1089.50,1089.75,1089.25,1089.25,148,744,892.00
01/11/2005,15:06,1089.50,1089.50,1088.75,1088.75,293,1011,1304.00
01/11/2005,15:07,1088.75,1089.50,1088.75,1089.25,1132,378,1510.00
01/11/2005,15:08,1089.25,1089.25,1088.75,1089.00,181,544,725.00
01/11/2005,15:09,1088.75,1089.25,1088.75,1088.75,392,745,1137.00
01/11/2005,15:10,1089.00,1089.25,1088.50,1089.00,1660,1472,3132.00
01/11/2005,15:11,1089.25,1089.50,1089.00,1089.25,784,377,1161.00
01/11/2005,15:12,1089.50,1089.50,1089.25,1089.50,631,297,928.00
01/11/2005,15:13,1089.50,1089.50,1088.75,1089.00,1752,949,2701.00
01/11/2005,15:14,1089.25,1089.25,1088.75,1088.75,641,842,1483.00
01/11/2005,15:15,1089.00,1089.50,1088.50,1089.50,2315,1758,4073.00
01/11/2005,15:16,1089.50,1089.50,1089.25,1089.25,48,10,58.00
01/11/2005,15:31,1091.25,1092.00,1091.25,1091.75,1376,837,2213.00
01/11/2005,15:32,1091.50,1092.50,1091.50,1092.50,1266,508,1774.00
01/11/2005,15:33,1092.25,1092.25,1091.75,1092.00,150,817,967.00
01/11/2005,15:34,1092.00,1092.00,1091.50,1091.50,21,615,636.00
01/11/2005,15:35,1091.75,1091.75,1091.25,1091.50,585,460,1045.00
01/11/2005,15:36,1091.75,1091.75,1091.50,1091.75,113,52,165.00
01/11/2005,15:37,1091.50,1091.75,1091.25,1091.50,126,283,409.00
01/11/2005,15:38,1091.75,1091.75,1091.50,1091.75,24,35,59.00
01/11/2005,15:39,1091.50,1091.50,1091.25,1091.25,137,53,190.00
01/11/2005,15:40,1091.50,1091.50,1091.00,1091.25,28,155,183.00
01/11/2005,15:41,1091.25,1091.25,1091.25,1091.25,46,0,46.00
01/11/2005,15:42,1091.50,1091.50,1091.25,1091.25,1,11,12.00
01/11/2005,15:43,1091.25,1091.50,1091.25,1091.50,2,25,27.00
01/11/2005,15:44,1091.25,1091.25,1091.25,1091.25,0,5,5.00
01/11/2005,15:45,1091.25,1091.50,1091.25,1091.25,6,128,134.00
01/11/2005,15:46,1091.50,1091.75,1091.50,1091.50,235,9,244.00
01/11/2005,15:47,1091.50,1091.50,1091.50,1091.50,0,47,47.00
01/11/2005,15:48,1091.50,1091.75,1091.25,1091.50,25,37,62.00
01/11/2005,15:49,1091.75,1092.00,1091.75,1092.00,272,0,272.00
01/11/2005,15:50,1091.75,1092.00,1091.75,1091.75,41,19,60.00
01/11/2005,15:51,1092.00,1092.25,1091.75,1092.25,194,12,206.00
01/11/2005,15:52,1092.25,1092.50,1092.25,1092.50,311,0,311.00
01/11/2005,15:53,1092.25,1092.50,1092.25,1092.25,9,201,210.00
01/11/2005,15:54,1092.25,1092.25,1092.00,1092.00,2,85,87.00
01/11/2005,15:55,1092.25,1092.25,1092.00,1092.00,7,2,9.00
01/11/2005,15:56,1092.25,1092.25,1092.25,1092.25,4,0,4.00
01/11/2005,15:57,1092.25,1092.50,1092.25,1092.25,47,78,125.00
01/11/2005,15:59,1092.25,1092.25,1092.25,1092.25,0,16,16.00
01/11/2005,16:00,1092.00,1092.25,1091.75,1092.25,123,209,332.00
01/11/2005,17:01,1091.00,1091.00,1090.50,1090.75,15,491,506.00
01/11/2005,17:02,1090.75,1090.75,1090.75,1090.75,0,124,124.00
01/11/2005,17:03,1091.00,1091.00,1090.75,1090.75,100,1,101.00
01/11/2005,17:04,1091.00,1091.00,1091.00,1091.00,114,0,114.00
01/11/2005,17:05,1091.00,1091.00,1090.75,1091.00,20,1,21.00
01/11/2005,17:06,1091.25,1091.25,1091.00,1091.00,1,35,36.00
01/11/2005,17:07,1091.25,1091.25,1091.25,1091.25,51,0,51.00
01/11/2005,17:08,1091.50,1091.75,1091.50,1091.75,161,0,161.00
01/11/2005,17:10,1091.75,1091.75,1091.25,1091.50,12,20,32.00
01/11/2005,17:11,1091.50,1091.50,1091.50,1091.50,6,0,6.00
01/11/2005,17:12,1091.50,1092.00,1091.50,1092.00,120,5,125.00
01/11/2005,17:14,1092.00,1092.00,1092.00,1092.00,126,0,126.00
01/11/2005,17:15,1092.25,1092.25,1092.00,1092.00,1,1,2.00
01/11/2005,17:16,1092.00,1092.25,1091.75,1092.00,28,36,64.00
01/11/2005,17:17,1092.00,1092.25,1092.00,1092.00,5,1,6.00
01/11/2005,17:18,1092.00,1092.25,1092.00,1092.00,1,101,102.00
01/11/2005,17:19,1092.00,1092.25,1092.00,1092.00,1,26,27.00
01/11/2005,17:20,1092.00,1092.00,1091.75,1091.75,0,8,8.00
01/11/2005,17:21,1091.75,1091.75,1091.50,1091.50,0,35,35.00
01/11/2005,17:22,1091.75,1092.00,1091.50,1091.75,12,1,13.00
01/11/2005,17:23,1091.75,1091.75,1091.75,1091.75,12,0,12.00
01/11/2005,17:24,1091.75,1092.00,1091.75,1092.00,3,0,3.00
01/11/2005,17:25,1092.00,1092.00,1092.00,1092.00,20,0,20.00
01/11/2005,17:27,1092.00,1092.00,1092.00,1092.00,8,0,8.00
01/11/2005,17:28,1092.00,1092.00,1092.00,1092.00,19,0,19.00
01/11/2005,17:29,1092.00,1092.00,1091.75,1091.75,8,2,10.00
01/11/2005,17:30,1092.00,1092.00,1092.00,1092.00,28,0,28.00
01/11/2005,17:31,1092.00,1092.00,1092.00,1092.00,3,0,3.00
01/11/2005,17:32,1092.00,1092.00,1092.00,1092.00,3,0,3.00
01/11/2005,17:33,1092.00,1092.25,1091.50,1091.50,11,105,116.00
01/11/2005,17:34,1091.75,1091.75,1091.75,1091.75,5,0,5.00
01/11/2005,17:37,1091.50,1091.50,1091.50,1091.50,0,15,15.00
01/11/2005,17:38,1091.50,1091.50,1091.50,1091.50,0,2,2.00
01/11/2005,17:40,1091.75,1091.75,1091.75,1091.75,136,0,136.00
01/11/2005,17:41,1091.75,1092.00,1091.75,1092.00,70,0,70.00
01/11/2005,17:42,1091.75,1091.75,1091.75,1091.75,0,11,11.00
01/11/2005,17:43,1091.75,1092.50,1091.75,1092.50,112,16,128.00
01/11/2005,17:44,1092.25,1092.25,1092.25,1092.25,0,9,9.00
01/11/2005,17:45,1092.50,1092.75,1092.50,1092.75,220,0,220.00
01/11/2005,17:46,1092.75,1093.00,1092.75,1093.00,128,0,128.00
01/11/2005,17:47,1093.00,1093.25,1093.00,1093.25,51,37,88.00
01/11/2005,17:48,1093.25,1093.25,1093.00,1093.00,4,46,50.00
01/11/2005,17:49,1092.75,1092.75,1092.75,1092.75,0,22,22.00
01/11/2005,17:50,1092.75,1092.75,1092.75,1092.75,0,1,1.00
01/11/2005,17:51,1092.75,1092.75,1092.75,1092.75,0,11,11.00
01/11/2005,17:52,1092.75,1092.75,1092.75,1092.75,0,14,14.00
01/11/2005,17:53,1092.75,1092.75,1092.75,1092.75,0,2,2.00
01/11/2005,17:54,1092.75,1092.75,1092.75,1092.75,0,12,12.00
01/11/2005,17:55,1092.75,1092.75,1092.75,1092.75,0,1,1.00
01/11/2005,17:58,1092.75,1092.75,1092.75,1092.75,0,2,2.00
01/11/2005,18:00,1093.00,1093.00,1093.00,1093.00,1,0,1.00
01/11/2005,18:01,1092.75,1092.75,1092.75,1092.75,0,8,8.00
01/11/2005,18:02,1093.00,1093.00,1092.75,1092.75,1,8,9.00
01/11/2005,18:03,1092.75,1092.75,1092.75,1092.75,0,6,6.00
01/11/2005,18:05,1092.75,1092.75,1092.75,1092.75,0,44,44.00
01/11/2005,18:06,1092.75,1092.75,1092.75,1092.75,0,1,1.00
01/11/2005,18:08,1093.00,1093.25,1093.00,1093.25,106,0,106.00
01/11/2005,18:09,1093.00,1093.00,1093.00,1093.00,0,2,2.00
01/11/2005,18:11,1093.00,1093.00,1093.00,1093.00,0,1,1.00
01/11/2005,18:12,1092.75,1093.00,1092.75,1093.00,4,2,6.00
01/11/2005,18:13,1093.00,1093.25,1093.00,1093.25,3,0,3.00
01/11/2005,18:18,1092.75,1092.75,1092.75,1092.75,0,7,7.00
01/11/2005,18:20,1092.75,1092.75,1092.75,1092.75,0,2,2.00
01/11/2005,18:21,1092.75,1093.00,1092.75,1093.00,2,1,3.00
01/11/2005,18:22,1092.75,1092.75,1092.75,1092.75,0,1,1.00
01/11/2005,18:23,1093.00,1093.00,1092.75,1092.75,3,1,4.00
01/11/2005,18:24,1092.75,1092.75,1092.75,1092.75,0,1,1.00
01/11/2005,18:26,1092.75,1092.75,1092.75,1092.75,0,1,1.00
01/11/2005,18:28,1093.00,1093.00,1092.75,1092.75,1,20,21.00
01/11/2005,18:29,1092.75,1092.75,1092.75,1092.75,0,5,5.00
01/11/2005,18:30,1092.75,1092.75,1092.75,1092.75,0,3,3.00
01/11/2005,18:31,1092.50,1092.50,1092.50,1092.50,0,1,1.00
01/11/2005,18:33,1092.75,1092.75,1092.75,1092.75,7,0,7.00
01/11/2005,18:35,1092.75,1092.75,1092.75,1092.75,1,0,1.00
01/11/2005,18:38,1092.50,1092.50,1092.50,1092.50,0,2,2.00
01/11/2005,18:39,1092.75,1092.75,1092.75,1092.75,1,0,1.00
01/11/2005,18:40,1092.75,1092.75,1092.75,1092.75,1,0,1.00
01/11/2005,18:41,1092.50,1092.75,1092.50,1092.75,1,6,7.00
01/11/2005,18:43,1092.75,1092.75,1092.75,1092.75,10,0,10.00
01/11/2005,18:45,1092.75,1092.75,1092.75,1092.75,25,0,25.00
01/11/2005,18:46,1092.75,1092.75,1092.75,1092.75,3,0,3.00
01/11/2005,18:47,1092.75,1092.75,1092.75,1092.75,1,0,1.00
01/11/2005,18:53,1092.75,1092.75,1092.75,1092.75,5,0,5.00
01/11/2005,18:54,1092.75,1092.75,1092.75,1092.75,5,0,5.00
01/11/2005,19:00,1092.50,1092.50,1092.50,1092.50,0,86,86.00
01/11/2005,19:05,1092.50,1092.75,1092.50,1092.75,4,18,22.00
01/11/2005,19:09,1092.75,1092.75,1092.75,1092.75,2,0,2.00
01/11/2005,19:11,1092.75,1092.75,1092.75,1092.75,4,0,4.00
01/11/2005,19:14,1092.75,1092.75,1092.75,1092.75,12,0,12.00
01/11/2005,19:16,1092.75,1092.75,1092.50,1092.75,3,2,5.00
01/11/2005,19:17,1092.75,1092.75,1092.75,1092.75,9,0,9.00
01/11/2005,19:18,1092.75,1092.75,1092.75,1092.75,4,0,4.00
01/11/2005,19:19,1092.75,1092.75,1092.75,1092.75,8,0,8.00
01/11/2005,19:21,1092.50,1092.50,1092.50,1092.50,0,10,10.00
01/11/2005,19:24,1092.50,1092.50,1092.50,1092.50,0,96,96.00
01/11/2005,19:25,1092.50,1092.50,1092.50,1092.50,0,1,1.00
01/11/2005,19:26,1092.50,1092.50,1092.50,1092.50,0,1,1.00
01/11/2005,19:27,1092.25,1092.25,1092.25,1092.25,0,1,1.00
01/11/2005,19:28,1092.50,1092.50,1092.50,1092.50,2,0,2.00
01/11/2005,19:32,1092.25,1092.25,1092.25,1092.25,0,1,1.00
01/11/2005,19:34,1092.25,1092.25,1092.25,1092.25,0,1,1.00
01/11/2005,19:36,1092.25,1092.25,1092.25,1092.25,0,1,1.00
01/11/2005,19:37,1092.50,1092.50,1092.50,1092.50,1,0,1.00
01/11/2005,19:39,1092.50,1092.50,1092.50,1092.50,32,0,32.00
01/11/2005,19:41,1092.50,1092.50,1092.50,1092.50,1,0,1.00
01/11/2005,19:43,1092.75,1092.75,1092.75,1092.75,1,0,1.00
01/11/2005,19:51,1092.50,1092.50,1092.50,1092.50,0,4,4.00
01/11/2005,19:52,1092.50,1092.50,1092.25,1092.50,1,2,3.00
01/11/2005,19:53,1092.75,1092.75,1092.75,1092.75,1,0,1.00
01/11/2005,19:54,1092.50,1092.50,1092.50,1092.50,0,2,2.00
01/11/2005,19:57,1092.50,1092.50,1092.50,1092.50,0,2,2.00
01/11/2005,20:05,1092.75,1092.75,1092.75,1092.75,2,0,2.00
01/11/2005,20:12,1092.75,1092.75,1092.75,1092.75,5,0,5.00
01/11/2005,20:14,1092.75,1092.75,1092.75,1092.75,5,0,5.00
01/11/2005,20:17,1092.75,1092.75,1092.50,1092.50,2,10,12.00
01/11/2005,20:18,1092.50,1092.50,1092.50,1092.50,0,22,22.00
01/11/2005,20:19,1092.50,1092.50,1092.50,1092.50,0,15,15.00
01/11/2005,20:20,1092.25,1092.25,1092.25,1092.25,0,2,2.00
01/11/2005,20:29,1092.50,1092.50,1092.50,1092.50,4,0,4.00
01/11/2005,20:30,1092.50,1092.50,1092.50,1092.50,25,0,25.00
01/11/2005,20:33,1092.25,1092.50,1092.25,1092.50,1,1,2.00
01/11/2005,20:38,1092.50,1092.50,1092.50,1092.50,11,0,11.00
01/11/2005,20:39,1092.50,1092.50,1092.50,1092.50,1,0,1.00
01/11/2005,20:42,1092.50,1092.50,1092.50,1092.50,1,0,1.00
01/11/2005,20:43,1092.50,1092.50,1092.50,1092.50,1,0,1.00
01/11/2005,20:46,1092.50,1092.50,1092.50,1092.50,1,0,1.00
01/11/2005,20:47,1092.50,1092.50,1092.50,1092.50,4,0,4.00
01/11/2005,20:48,1092.50,1092.50,1092.50,1092.50,1,0,1.00
01/11/2005,20:49,1092.50,1092.50,1092.50,1092.50,2,0,2.00
01/11/2005,20:51,1092.50,1092.50,1092.25,1092.25,4,1,5.00
01/11/2005,20:52,1092.25,1092.25,1092.25,1092.25,0,2,2.00
01/11/2005,20:53,1092.25,1092.25,1092.25,1092.25,0,2,2.00
01/11/2005,20:54,1092.25,1092.25,1092.25,1092.25,0,1,1.00
01/11/2005,20:56,1092.50,1092.50,1092.50,1092.50,1,0,1.00
01/11/2005,20:58,1092.50,1092.50,1092.50,1092.50,1,0,1.00
01/11/2005,20:59,1092.25,1092.25,1092.25,1092.25,0,1,1.00
01/11/2005,21:02,1092.25,1092.25,1092.25,1092.25,0,7,7.00
01/11/2005,21:03,1092.25,1092.50,1092.25,1092.25,2,4,6.00
01/11/2005,21:04,1092.25,1092.25,1092.25,1092.25,0,14,14.00
01/11/2005,21:07,1092.25,1092.25,1092.25,1092.25,0,4,4.00
01/11/2005,21:08,1092.25,1092.25,1092.25,1092.25,0,14,14.00
01/11/2005,21:09,1092.50,1092.50,1092.50,1092.50,2,0,2.00
01/11/2005,21:10,1092.50,1092.50,1092.50,1092.50,3,0,3.00
01/11/2005,21:17,1092.25,1092.25,1092.25,1092.25,0,11,11.00
01/11/2005,21:18,1092.25,1092.25,1092.25,1092.25,0,2,2.00
01/11/2005,21:19,1092.50,1092.50,1092.50,1092.50,2,0,2.00
01/11/2005,21:20,1092.50,1092.50,1092.50,1092.50,1,0,1.00
01/11/2005,21:22,1092.50,1092.50,1092.50,1092.50,6,0,6.00
01/11/2005,21:26,1092.25,1092.50,1092.25,1092.50,1,5,6.00
01/11/2005,21:27,1092.25,1092.25,1092.25,1092.25,0,110,110.00
01/11/2005,21:29,1092.00,1092.25,1092.00,1092.25,15,1,16.00
01/11/2005,21:31,1092.00,1092.00,1092.00,1092.00,0,11,11.00
01/11/2005,21:32,1092.25,1092.25,1092.00,1092.00,2,29,31.00
01/11/2005,21:33,1092.00,1092.00,1091.75,1092.00,15,5,20.00
01/11/2005,21:35,1092.00,1092.00,1092.00,1092.00,15,0,15.00
01/11/2005,21:37,1091.75,1091.75,1091.75,1091.75,0,22,22.00
01/11/2005,21:38,1091.75,1091.75,1091.75,1091.75,0,56,56.00
01/11/2005,21:41,1091.75,1091.75,1091.25,1091.50,2,88,90.00
01/11/2005,21:42,1091.50,1091.50,1091.25,1091.25,10,2,12.00
01/11/2005,21:44,1091.50,1091.50,1091.50,1091.50,71,0,71.00
01/11/2005,21:45,1091.50,1091.50,1091.50,1091.50,10,0,10.00
01/11/2005,21:46,1091.75,1092.00,1091.50,1091.75,52,1,53.00
01/11/2005,21:47,1091.75,1091.75,1091.75,1091.75,1,0,1.00
01/11/2005,21:49,1091.75,1091.75,1091.75,1091.75,1,0,1.00
01/11/2005,21:50,1091.50,1091.50,1091.50,1091.50,0,5,5.00
01/11/2005,21:52,1091.50,1091.50,1091.50,1091.50,0,10,10.00
01/11/2005,21:53,1091.50,1091.50,1091.25,1091.25,0,110,110.00
01/11/2005,21:54,1091.50,1091.50,1091.50,1091.50,6,0,6.00
01/11/2005,21:57,1091.50,1091.50,1091.25,1091.25,1,21,22.00
01/11/2005,22:00,1091.50,1091.50,1091.50,1091.50,1,0,1.00
01/11/2005,22:02,1091.25,1091.25,1091.25,1091.25,0,3,3.00
01/11/2005,22:06,1091.25,1091.25,1091.00,1091.25,4,14,18.00
01/11/2005,22:07,1091.25,1091.25,1091.25,1091.25,7,0,7.00
01/11/2005,22:08,1091.25,1091.25,1091.25,1091.25,4,0,4.00
01/11/2005,22:09,1091.25,1091.25,1091.25,1091.25,10,0,10.00
01/11/2005,22:12,1091.50,1091.50,1091.50,1091.50,1,0,1.00
01/11/2005,22:13,1091.25,1091.25,1091.25,1091.25,0,19,19.00
01/11/2005,22:14,1091.25,1091.25,1091.00,1091.00,1,7,8.00
01/11/2005,22:17,1091.00,1091.00,1091.00,1091.00,0,30,30.00
01/11/2005,22:18,1091.25,1091.25,1091.00,1091.00,1,20,21.00
01/11/2005,22:19,1091.00,1091.25,1090.75,1091.00,15,30,45.00
01/11/2005,22:20,1091.00,1091.00,1091.00,1091.00,1,0,1.00
01/11/2005,22:21,1091.00,1091.00,1091.00,1091.00,5,0,5.00
01/11/2005,22:22,1091.00,1091.00,1091.00,1091.00,3,0,3.00
01/11/2005,22:23,1091.00,1091.00,1091.00,1091.00,49,0,49.00
01/11/2005,22:24,1091.00,1091.00,1091.00,1091.00,4,0,4.00
01/11/2005,22:26,1091.00,1091.25,1090.75,1090.75,11,3,14.00
01/11/2005,22:27,1091.00,1091.00,1091.00,1091.00,1,0,1.00
01/11/2005,22:28,1091.00,1091.00,1091.00,1091.00,1,0,1.00
01/11/2005,22:29,1091.00,1091.00,1091.00,1091.00,49,0,49.00
01/11/2005,22:30,1091.00,1091.00,1091.00,1091.00,10,0,10.00
01/11/2005,22:31,1091.25,1091.25,1091.00,1091.25,30,13,43.00
01/11/2005,22:32,1091.25,1091.25,1091.25,1091.25,1,0,1.00
01/11/2005,22:33,1091.25,1091.25,1091.25,1091.25,12,0,12.00
01/11/2005,22:34,1091.25,1091.50,1091.25,1091.25,49,5,54.00
01/11/2005,22:35,1091.25,1091.25,1091.25,1091.25,0,2,2.00
01/11/2005,22:36,1091.25,1091.25,1091.25,1091.25,0,4,4.00
01/11/2005,22:38,1091.25,1091.25,1091.25,1091.25,0,2,2.00
01/11/2005,22:39,1091.25,1091.25,1091.00,1091.00,0,10,10.00
01/11/2005,22:40,1091.25,1091.25,1091.25,1091.25,2,0,2.00
01/11/2005,22:42,1091.25,1091.25,1091.00,1091.25,5,1,6.00
01/11/2005,22:43,1091.25,1091.25,1091.25,1091.25,1,0,1.00
01/11/2005,22:44,1091.25,1091.25,1091.25,1091.25,1,0,1.00
01/11/2005,22:45,1091.50,1091.50,1091.50,1091.50,19,0,19.00
01/11/2005,22:47,1091.50,1091.50,1091.50,1091.50,16,0,16.00
01/11/2005,22:48,1091.25,1091.25,1091.25,1091.25,0,19,19.00
01/11/2005,22:49,1091.25,1091.25,1091.00,1091.00,0,2,2.00
01/11/2005,22:50,1091.25,1091.25,1091.25,1091.25,1,0,1.00
01/11/2005,22:51,1091.00,1091.00,1091.00,1091.00,0,70,70.00
01/11/2005,22:53,1091.00,1091.00,1091.00,1091.00,0,5,5.00
01/11/2005,22:55,1091.00,1091.25,1091.00,1091.25,3,1,4.00
01/11/2005,22:57,1091.00,1091.00,1091.00,1091.00,0,22,22.00
01/11/2005,22:59,1091.25,1091.25,1091.25,1091.25,6,0,6.00
01/11/2005,23:01,1091.50,1091.50,1091.50,1091.50,1,0,1.00
01/11/2005,23:04,1091.25,1091.25,1091.25,1091.25,0,3,3.00
01/11/2005,23:05,1091.25,1091.25,1091.25,1091.25,0,1,1.00
01/11/2005,23:06,1091.25,1091.25,1091.25,1091.25,0,2,2.00
01/11/2005,23:08,1091.00,1091.25,1091.00,1091.25,15,1,16.00
01/11/2005,23:09,1091.25,1091.25,1091.25,1091.25,1,0,1.00
01/11/2005,23:12,1091.25,1091.25,1091.25,1091.25,10,0,10.00
01/11/2005,23:13,1091.50,1091.50,1091.50,1091.50,1,0,1.00
01/11/2005,23:14,1091.50,1091.50,1091.50,1091.50,1,0,1.00
01/11/2005,23:15,1091.25,1091.25,1091.25,1091.25,0,1,1.00
01/11/2005,23:19,1091.25,1091.25,1091.25,1091.25,0,6,6.00
01/11/2005,23:20,1091.25,1091.25,1091.25,1091.25,0,1,1.00
01/11/2005,23:22,1091.25,1091.25,1091.25,1091.25,0,10,10.00
01/11/2005,23:23,1091.00,1091.00,1091.00,1091.00,0,3,3.00
01/11/2005,23:24,1091.25,1091.25,1091.25,1091.25,16,0,16.00
01/11/2005,23:25,1091.25,1091.25,1091.25,1091.25,5,0,5.00
01/11/2005,23:27,1091.25,1091.25,1091.25,1091.25,1,0,1.00
01/11/2005,23:28,1091.00,1091.25,1091.00,1091.25,1,50,51.00
01/11/2005,23:30,1091.25,1091.25,1091.25,1091.25,4,0,4.00
01/11/2005,23:31,1091.25,1091.25,1091.00,1091.00,1,13,14.00
01/11/2005,23:32,1091.00,1091.00,1091.00,1091.00,0,10,10.00
01/11/2005,23:35,1091.00,1091.00,1091.00,1091.00,0,5,5.00
01/11/2005,23:36,1091.00,1091.00,1091.00,1091.00,0,1,1.00
01/11/2005,23:38,1090.75,1091.25,1090.75,1091.25,5,3,8.00
01/11/2005,23:39,1091.00,1091.00,1091.00,1091.00,0,1,1.00
01/11/2005,23:41,1091.25,1091.25,1091.25,1091.25,2,0,2.00
01/11/2005,23:44,1091.25,1091.25,1091.25,1091.25,1,0,1.00
01/11/2005,23:46,1091.00,1091.00,1091.00,1091.00,0,2,2.00
01/11/2005,23:48,1091.00,1091.25,1091.00,1091.00,4,6,10.00
01/11/2005,23:52,1091.00,1091.00,1091.00,1091.00,0,1,1.00
01/11/2005,23:59,1091.00,1091.00,1091.00,1091.00,0,1,1.00
01/12/2005,00:03,1091.00,1091.00,1091.00,1091.00,0,10,10.00
01/12/2005,00:12,1091.00,1091.00,1091.00,1091.00,0,10,10.00
01/12/2005,00:13,1091.00,1091.00,1091.00,1091.00,0,2,2.00
01/12/2005,00:14,1091.00,1091.00,1091.00,1091.00,0,5,5.00
01/12/2005,00:18,1091.25,1091.25,1091.25,1091.25,19,0,19.00
01/12/2005,00:19,1091.25,1091.25,1091.25,1091.25,1,0,1.00
01/12/2005,00:23,1091.25,1091.25,1091.25,1091.25,1,0,1.00
01/12/2005,00:24,1091.25,1091.25,1091.25,1091.25,2,0,2.00
01/12/2005,00:29,1091.25,1091.25,1091.25,1091.25,3,0,3.00
01/12/2005,00:30,1091.25,1091.25,1091.25,1091.25,3,0,3.00
01/12/2005,00:33,1091.25,1091.25,1091.25,1091.25,2,0,2.00
01/12/2005,00:34,1091.25,1091.25,1091.25,1091.25,2,0,2.00
01/12/2005,00:41,1091.00,1091.25,1090.75,1091.00,21,40,61.00
01/12/2005,00:43,1091.00,1091.00,1091.00,1091.00,13,0,13.00
01/12/2005,00:52,1091.25,1091.25,1091.25,1091.25,1,0,1.00
01/12/2005,00:59,1091.25,1091.25,1091.00,1091.00,5,1,6.00
01/12/2005,01:02,1091.00,1091.00,1091.00,1091.00,0,15,15.00
01/12/2005,01:05,1091.00,1091.00,1091.00,1091.00,0,5,5.00
01/12/2005,01:07,1091.25,1091.25,1091.25,1091.25,10,0,10.00
01/12/2005,01:10,1091.25,1091.25,1091.25,1091.25,11,0,11.00
01/12/2005,01:12,1091.25,1091.25,1091.25,1091.25,1,0,1.00
01/12/2005,01:13,1091.25,1091.25,1091.25,1091.25,5,0,5.00
01/12/2005,01:14,1091.25,1091.25,1091.25,1091.25,35,0,35.00
01/12/2005,01:15,1091.50,1091.50,1091.50,1091.50,5,0,5.00
01/12/2005,01:21,1091.50,1091.50,1091.50,1091.50,4,0,4.00
01/12/2005,01:25,1091.50,1091.50,1091.25,1091.25,17,7,24.00
01/12/2005,01:28,1091.25,1091.25,1091.25,1091.25,0,4,4.00
01/12/2005,01:30,1091.50,1091.50,1091.25,1091.25,8,10,18.00
01/12/2005,01:31,1091.25,1091.25,1091.25,1091.25,0,20,20.00
01/12/2005,01:32,1091.25,1091.25,1091.25,1091.25,0,9,9.00
01/12/2005,01:33,1091.25,1091.25,1091.25,1091.25,0,4,4.00
01/12/2005,01:34,1091.25,1091.25,1091.25,1091.25,0,7,7.00
01/12/2005,01:36,1091.50,1091.50,1091.25,1091.50,23,1,24.00
01/12/2005,01:37,1091.50,1091.50,1091.50,1091.50,5,0,5.00
01/12/2005,01:38,1091.50,1091.50,1091.50,1091.50,1,0,1.00
01/12/2005,01:39,1091.50,1091.50,1091.50,1091.50,7,0,7.00
01/12/2005,01:40,1091.75,1091.75,1091.75,1091.75,5,0,5.00
01/12/2005,01:41,1091.75,1091.75,1091.75,1091.75,1,0,1.00
01/12/2005,01:42,1091.75,1091.75,1091.75,1091.75,2,0,2.00
01/12/2005,01:43,1091.50,1091.50,1091.50,1091.50,0,25,25.00
01/12/2005,01:45,1091.75,1091.75,1091.75,1091.75,1,0,1.00
01/12/2005,01:46,1091.75,1091.75,1091.75,1091.75,1,0,1.00
01/12/2005,01:49,1091.50,1091.50,1091.50,1091.50,0,83,83.00
01/12/2005,01:51,1091.50,1091.50,1091.50,1091.50,0,3,3.00
01/12/2005,01:55,1091.50,1091.50,1091.50,1091.50,0,6,6.00
01/12/2005,01:56,1091.50,1091.75,1091.50,1091.75,1,1,2.00
01/12/2005,01:57,1091.75,1091.75,1091.75,1091.75,156,0,156.00
01/12/2005,02:00,1092.00,1092.25,1092.00,1092.25,413,0,413.00
01/12/2005,02:01,1092.25,1092.75,1092.25,1092.50,256,72,328.00
01/12/2005,02:02,1092.25,1092.50,1092.25,1092.50,133,25,158.00
01/12/2005,02:03,1092.50,1092.75,1092.50,1092.75,74,0,74.00
01/12/2005,02:04,1092.75,1093.00,1092.75,1093.00,273,0,273.00
01/12/2005,02:05,1092.75,1092.75,1092.50,1092.50,0,103,103.00
01/12/2005,02:06,1092.50,1092.50,1092.25,1092.50,57,55,112.00
01/12/2005,02:07,1092.50,1092.75,1092.50,1092.75,28,0,28.00
01/12/2005,02:08,1092.75,1092.75,1092.50,1092.75,63,20,83.00
01/12/2005,02:09,1092.75,1092.75,1092.75,1092.75,40,0,40.00
01/12/2005,02:10,1092.75,1092.75,1092.50,1092.50,32,116,148.00
01/12/2005,02:11,1092.75,1092.75,1092.75,1092.75,78,0,78.00
01/12/2005,02:12,1092.75,1092.75,1092.75,1092.75,2,0,2.00
01/12/2005,02:13,1093.00,1093.00,1093.00,1093.00,4,0,4.00
01/12/2005,02:15,1092.75,1093.00,1092.75,1092.75,6,4,10.00
01/12/2005,02:16,1092.75,1092.75,1092.25,1092.25,24,296,320.00
01/12/2005,02:17,1092.25,1092.25,1092.00,1092.25,17,58,75.00
01/12/2005,02:18,1092.25,1092.25,1092.25,1092.25,13,0,13.00
01/12/2005,02:19,1092.25,1092.25,1092.25,1092.25,171,0,171.00
01/12/2005,02:20,1092.00,1092.25,1092.00,1092.25,193,32,225.00
01/12/2005,02:22,1092.25,1092.25,1092.00,1092.00,37,47,84.00
01/12/2005,02:23,1092.00,1092.00,1091.75,1092.00,22,31,53.00
01/12/2005,02:24,1092.00,1092.00,1092.00,1092.00,2,0,2.00
01/12/2005,02:26,1092.25,1092.25,1092.25,1092.25,1,0,1.00
01/12/2005,02:27,1092.25,1092.25,1092.25,1092.25,3,0,3.00
01/12/2005,02:28,1092.00,1092.00,1092.00,1092.00,0,61,61.00
01/12/2005,02:29,1091.75,1091.75,1091.75,1091.75,0,11,11.00
01/12/2005,02:30,1091.75,1091.75,1091.50,1091.50,0,184,184.00
01/12/2005,02:31,1091.50,1091.50,1091.25,1091.25,0,21,21.00
01/12/2005,02:32,1091.25,1091.50,1091.00,1091.00,15,161,176.00
01/12/2005,02:33,1091.00,1091.00,1091.00,1091.00,0,109,109.00
01/12/2005,02:35,1091.00,1091.00,1091.00,1091.00,0,21,21.00
01/12/2005,02:36,1091.00,1091.00,1091.00,1091.00,0,176,176.00
01/12/2005,02:37,1091.00,1091.00,1091.00,1091.00,0,26,26.00
01/12/2005,02:38,1091.25,1091.25,1091.00,1091.00,4,4,8.00
01/12/2005,02:39,1091.25,1091.25,1091.25,1091.25,1,0,1.00
01/12/2005,02:40,1091.25,1091.25,1091.25,1091.25,50,0,50.00
01/12/2005,02:41,1091.25,1091.25,1091.25,1091.25,3,0,3.00
01/12/2005,02:42,1091.50,1091.50,1091.50,1091.50,87,0,87.00
01/12/2005,02:43,1091.50,1091.50,1091.50,1091.50,2,0,2.00
01/12/2005,02:44,1091.50,1091.50,1091.50,1091.50,7,0,7.00
01/12/2005,02:45,1091.75,1091.75,1091.75,1091.75,1,0,1.00
01/12/2005,02:46,1091.75,1091.75,1091.75,1091.75,2,0,2.00
01/12/2005,02:47,1091.50,1091.50,1091.50,1091.50,0,95,95.00
01/12/2005,02:48,1091.25,1091.25,1091.00,1091.25,2,37,39.00
01/12/2005,02:49,1091.25,1091.50,1091.25,1091.50,55,0,55.00
01/12/2005,02:51,1091.50,1091.50,1091.50,1091.50,14,0,14.00
01/12/2005,02:52,1091.50,1091.50,1091.50,1091.50,4,0,4.00
01/12/2005,02:53,1091.50,1091.75,1091.50,1091.50,7,15,22.00
01/12/2005,02:55,1091.25,1091.25,1091.00,1091.25,12,62,74.00
01/12/2005,02:56,1091.25,1091.25,1091.25,1091.25,12,0,12.00
01/12/2005,02:57,1091.50,1091.50,1091.50,1091.50,89,0,89.00
01/12/2005,02:58,1091.50,1091.50,1091.50,1091.50,3,0,3.00
01/12/2005,02:59,1091.50,1091.50,1091.50,1091.50,18,0,18.00
01/12/2005,03:01,1091.50,1091.50,1091.50,1091.50,25,0,25.00
01/12/2005,03:02,1091.75,1091.75,1091.75,1091.75,126,0,126.00
01/12/2005,03:03,1092.00,1092.25,1091.75,1092.00,22,44,66.00
01/12/2005,03:05,1091.75,1091.75,1091.75,1091.75,0,69,69.00
01/12/2005,03:06,1091.75,1091.75,1091.75,1091.75,0,4,4.00
01/12/2005,03:10,1092.00,1092.00,1092.00,1092.00,12,0,12.00
01/12/2005,03:12,1092.00,1092.00,1091.75,1092.00,33,5,38.00
01/12/2005,03:13,1092.25,1092.50,1092.25,1092.50,104,0,104.00
01/12/2005,03:14,1092.25,1092.25,1092.25,1092.25,0,1,1.00
01/12/2005,03:15,1092.25,1092.50,1092.25,1092.50,1,2,3.00
01/12/2005,03:16,1092.50,1092.50,1092.50,1092.50,10,0,10.00
01/12/2005,03:17,1092.25,1092.25,1092.00,1092.00,0,72,72.00
01/12/2005,03:18,1092.00,1092.00,1091.75,1091.75,0,51,51.00
01/12/2005,03:20,1092.00,1092.25,1092.00,1092.25,79,0,79.00
01/12/2005,03:21,1092.25,1092.50,1092.25,1092.50,36,0,36.00
01/12/2005,03:24,1092.00,1092.00,1092.00,1092.00,0,13,13.00
01/12/2005,03:25,1092.00,1092.00,1092.00,1092.00,0,6,6.00
01/12/2005,03:26,1092.00,1092.00,1092.00,1092.00,0,2,2.00
01/12/2005,03:27,1091.75,1091.75,1091.75,1091.75,0,44,44.00
01/12/2005,03:28,1091.75,1091.75,1091.75,1091.75,0,13,13.00
01/12/2005,03:30,1092.00,1092.00,1092.00,1092.00,71,0,71.00
01/12/2005,03:31,1091.75,1092.00,1091.75,1092.00,10,2,12.00
01/12/2005,03:32,1092.00,1092.00,1092.00,1092.00,1,0,1.00
01/12/2005,03:33,1091.75,1091.75,1091.50,1091.50,0,42,42.00
01/12/2005,03:34,1091.50,1091.50,1091.50,1091.50,0,1,1.00
01/12/2005,03:35,1091.50,1091.75,1091.50,1091.75,51,25,76.00
01/12/2005,03:36,1091.75,1091.75,1091.75,1091.75,5,0,5.00
01/12/2005,03:37,1091.50,1091.50,1091.50,1091.50,0,28,28.00
01/12/2005,03:38,1091.50,1091.50,1091.50,1091.50,0,66,66.00
01/12/2005,03:39,1091.50,1091.75,1091.50,1091.50,3,48,51.00
01/12/2005,03:40,1091.50,1091.50,1091.50,1091.50,0,13,13.00
01/12/2005,03:41,1091.50,1091.50,1091.50,1091.50,0,1,1.00
01/12/2005,03:42,1091.50,1091.75,1091.50,1091.75,22,6,28.00
01/12/2005,03:43,1091.75,1091.75,1091.75,1091.75,27,0,27.00
01/12/2005,03:44,1091.75,1091.75,1091.75,1091.75,9,0,9.00
01/12/2005,03:46,1091.75,1091.75,1091.75,1091.75,3,0,3.00
01/12/2005,03:47,1091.75,1091.75,1091.75,1091.75,2,0,2.00
01/12/2005,03:48,1091.75,1091.75,1091.75,1091.75,52,0,52.00
01/12/2005,03:49,1091.75,1091.75,1091.50,1091.50,1,74,75.00
01/12/2005,03:50,1091.50,1091.50,1091.50,1091.50,0,1,1.00
01/12/2005,03:53,1091.50,1091.50,1091.50,1091.50,0,50,50.00
01/12/2005,03:54,1091.50,1091.50,1091.50,1091.50,0,39,39.00
01/12/2005,03:58,1091.50,1091.50,1091.50,1091.50,0,10,10.00
01/12/2005,03:59,1091.25,1091.50,1091.25,1091.50,20,10,30.00
01/12/2005,04:00,1091.50,1091.50,1091.50,1091.50,2,0,2.00
01/12/2005,04:02,1091.25,1091.25,1091.25,1091.25,0,48,48.00
01/12/2005,04:03,1091.25,1091.25,1091.25,1091.25,0,28,28.00
01/12/2005,04:04,1091.25,1091.25,1091.25,1091.25,0,32,32.00
01/12/2005,04:05,1091.25,1091.25,1091.25,1091.25,0,5,5.00
01/12/2005,04:07,1091.00,1091.00,1091.00,1091.00,0,88,88.00
01/12/2005,04:08,1091.00,1091.00,1090.75,1090.75,0,50,50.00
01/12/2005,04:09,1090.75,1091.00,1090.75,1091.00,27,72,99.00
01/12/2005,04:10,1091.00,1091.00,1090.75,1090.75,2,25,27.00
01/12/2005,04:11,1090.75,1090.75,1090.75,1090.75,0,1,1.00
01/12/2005,04:12,1090.75,1090.75,1090.75,1090.75,0,15,15.00
01/12/2005,04:13,1091.00,1091.00,1091.00,1091.00,1,0,1.00
01/12/2005,04:14,1091.00,1091.00,1091.00,1091.00,12,0,12.00
01/12/2005,04:15,1091.00,1091.00,1091.00,1091.00,1,0,1.00
01/12/2005,04:16,1091.00,1091.00,1091.00,1091.00,12,0,12.00
01/12/2005,04:17,1091.00,1091.00,1091.00,1091.00,42,0,42.00
01/12/2005,04:18,1091.25,1091.50,1091.25,1091.50,81,0,81.00
01/12/2005,04:19,1091.25,1091.25,1091.25,1091.25,0,63,63.00
01/12/2005,04:20,1091.25,1091.25,1091.25,1091.25,0,21,21.00
01/12/2005,04:26,1091.50,1091.50,1091.50,1091.50,57,0,57.00
01/12/2005,04:27,1091.50,1091.50,1091.50,1091.50,20,0,20.00
01/12/2005,04:28,1091.50,1091.50,1091.50,1091.50,5,0,5.00
01/12/2005,04:30,1091.75,1091.75,1091.75,1091.75,103,0,103.00
01/12/2005,04:31,1091.50,1091.50,1091.50,1091.50,0,63,63.00
01/12/2005,04:34,1091.50,1091.50,1091.50,1091.50,0,21,21.00
01/12/2005,04:36,1091.50,1091.50,1091.50,1091.50,0,5,5.00
01/12/2005,04:37,1091.50,1091.50,1091.50,1091.50,0,20,20.00
01/12/2005,04:38,1091.50,1091.75,1091.50,1091.75,6,14,20.00
01/12/2005,04:39,1091.75,1091.75,1091.75,1091.75,3,0,3.00
01/12/2005,04:41,1091.50,1091.50,1091.50,1091.50,0,7,7.00
01/12/2005,04:42,1091.75,1091.75,1091.50,1091.50,2,3,5.00
01/12/2005,04:43,1091.25,1091.25,1091.25,1091.25,0,35,35.00
01/12/2005,04:44,1091.25,1091.25,1091.25,1091.25,0,2,2.00
01/12/2005,04:45,1091.25,1091.25,1091.25,1091.25,0,26,26.00
01/12/2005,04:47,1091.25,1091.25,1091.25,1091.25,0,13,13.00
01/12/2005,04:48,1091.25,1091.25,1091.25,1091.25,0,1,1.00
01/12/2005,04:49,1091.25,1091.25,1091.25,1091.25,0,17,17.00
01/12/2005,04:50,1091.25,1091.25,1091.25,1091.25,0,11,11.00
01/12/2005,04:51,1091.25,1091.25,1091.25,1091.25,0,21,21.00
01/12/2005,04:52,1091.25,1091.25,1091.25,1091.25,0,20,20.00
01/12/2005,04:56,1091.25,1091.25,1091.25,1091.25,0,20,20.00
01/12/2005,04:57,1091.25,1091.25,1091.25,1091.25,0,1,1.00
01/12/2005,04:58,1091.25,1091.50,1091.25,1091.50,8,5,13.00
01/12/2005,04:59,1091.50,1091.50,1091.50,1091.50,111,0,111.00
01/12/2005,05:00,1091.50,1091.50,1091.50,1091.50,41,0,41.00
01/12/2005,05:02,1091.25,1091.50,1091.25,1091.50,5,2,7.00
01/12/2005,05:03,1091.50,1091.50,1091.25,1091.25,8,39,47.00
01/12/2005,05:04,1091.25,1091.25,1091.25,1091.25,0,5,5.00
01/12/2005,05:06,1091.25,1091.25,1091.25,1091.25,0,2,2.00
01/12/2005,05:09,1091.25,1091.25,1091.25,1091.25,0,1,1.00
01/12/2005,05:10,1091.00,1091.00,1091.00,1091.00,0,3,3.00
01/12/2005,05:13,1091.00,1091.00,1091.00,1091.00,0,2,2.00
01/12/2005,05:14,1091.25,1091.25,1091.25,1091.25,3,0,3.00
01/12/2005,05:18,1091.25,1091.25,1091.25,1091.25,1,0,1.00
01/12/2005,05:20,1091.25,1091.25,1091.25,1091.25,4,0,4.00
01/12/2005,05:21,1091.25,1091.25,1091.25,1091.25,1,0,1.00
01/12/2005,05:24,1091.25,1091.25,1091.25,1091.25,26,0,26.00
01/12/2005,05:25,1091.25,1091.25,1091.25,1091.25,24,0,24.00
01/12/2005,05:26,1091.25,1091.25,1091.25,1091.25,27,0,27.00
01/12/2005,05:27,1091.50,1091.75,1091.50,1091.75,101,0,101.00
01/12/2005,05:28,1091.75,1091.75,1091.75,1091.75,57,0,57.00
01/12/2005,05:29,1091.75,1091.75,1091.75,1091.75,27,0,27.00
01/12/2005,05:30,1091.75,1091.75,1091.75,1091.75,40,0,40.00
01/12/2005,05:31,1092.00,1092.00,1092.00,1092.00,121,0,121.00
01/12/2005,05:32,1092.00,1092.00,1092.00,1092.00,36,0,36.00
01/12/2005,05:33,1092.00,1092.25,1092.00,1092.25,26,0,26.00
01/12/2005,05:34,1092.00,1092.00,1092.00,1092.00,0,49,49.00
01/12/2005,05:35,1092.00,1092.00,1091.75,1092.00,102,47,149.00
01/12/2005,05:36,1092.00,1092.25,1092.00,1092.00,7,35,42.00
01/12/2005,05:38,1092.00,1092.00,1092.00,1092.00,0,36,36.00
01/12/2005,05:41,1092.25,1092.25,1092.25,1092.25,106,0,106.00
01/12/2005,05:42,1092.25,1092.25,1092.25,1092.25,83,0,83.00
01/12/2005,05:43,1092.50,1092.50,1092.50,1092.50,270,0,270.00
01/12/2005,05:44,1092.75,1092.75,1092.50,1092.50,14,33,47.00
01/12/2005,05:45,1092.50,1092.75,1092.50,1092.50,2,127,129.00
01/12/2005,05:46,1092.50,1092.50,1092.50,1092.50,0,22,22.00
01/12/2005,05:47,1092.50,1092.50,1092.25,1092.25,0,25,25.00
01/12/2005,05:48,1092.25,1092.50,1092.25,1092.25,1,30,31.00
01/12/2005,05:49,1092.25,1092.25,1092.25,1092.25,0,1,1.00
01/12/2005,05:50,1092.25,1092.25,1092.25,1092.25,0,5,5.00
01/12/2005,05:51,1092.25,1092.25,1092.25,1092.25,0,5,5.00
01/12/2005,05:52,1092.25,1092.25,1092.25,1092.25,0,4,4.00
01/12/2005,05:53,1092.25,1092.25,1092.25,1092.25,0,24,24.00
01/12/2005,05:54,1092.00,1092.00,1092.00,1092.00,0,1,1.00
01/12/2005,05:55,1092.25,1092.25,1092.25,1092.25,79,0,79.00
01/12/2005,05:57,1092.25,1092.25,1092.25,1092.25,31,0,31.00
01/12/2005,05:58,1092.25,1092.25,1092.25,1092.25,13,0,13.00
01/12/2005,05:59,1092.25,1092.25,1092.25,1092.25,12,0,12.00
01/12/2005,06:00,1092.25,1092.25,1092.00,1092.00,4,24,28.00
01/12/2005,06:01,1092.00,1092.00,1092.00,1092.00,0,25,25.00
01/12/2005,06:02,1092.00,1092.00,1091.75,1091.75,0,3,3.00
01/12/2005,06:03,1091.75,1091.75,1091.75,1091.75,0,26,26.00
01/12/2005,06:04,1091.75,1092.00,1091.75,1091.75,1,17,18.00
01/12/2005,06:05,1092.00,1092.00,1092.00,1092.00,184,0,184.00
01/12/2005,06:06,1092.25,1092.25,1092.25,1092.25,33,0,33.00
01/12/2005,06:07,1092.25,1092.25,1092.25,1092.25,42,0,42.00
01/12/2005,06:09,1092.50,1092.50,1092.50,1092.50,1,0,1.00
01/12/2005,06:10,1092.25,1092.50,1092.25,1092.50,5,7,12.00
01/12/2005,06:12,1092.50,1092.50,1092.25,1092.25,10,3,13.00
01/12/2005,06:13,1092.25,1092.25,1092.25,1092.25,0,5,5.00
01/12/2005,06:15,1092.25,1092.25,1092.25,1092.25,0,1,1.00
01/12/2005,06:16,1092.25,1092.25,1092.25,1092.25,0,2,2.00
01/12/2005,06:17,1092.50,1092.50,1092.50,1092.50,115,0,115.00
01/12/2005,06:19,1092.25,1092.25,1092.25,1092.25,0,1,1.00
01/12/2005,06:20,1092.50,1092.50,1092.50,1092.50,137,0,137.00
01/12/2005,06:21,1092.50,1092.75,1092.50,1092.75,11,0,11.00
01/12/2005,06:23,1092.50,1092.50,1092.50,1092.50,0,1,1.00
01/12/2005,06:24,1092.75,1092.75,1092.75,1092.75,213,0,213.00
01/12/2005,06:25,1092.75,1093.00,1092.75,1092.75,4,3,7.00
01/12/2005,06:26,1093.00,1093.00,1093.00,1093.00,136,0,136.00
01/12/2005,06:27,1093.00,1093.00,1093.00,1093.00,10,0,10.00
01/12/2005,06:28,1093.00,1093.00,1092.75,1093.00,91,1,92.00
01/12/2005,06:29,1093.00,1093.00,1093.00,1093.00,1,0,1.00
01/12/2005,06:30,1093.00,1093.00,1093.00,1093.00,3,0,3.00
01/12/2005,06:31,1093.00,1093.00,1093.00,1093.00,35,0,35.00
01/12/2005,06:32,1093.00,1093.00,1093.00,1093.00,186,0,186.00
01/12/2005,06:34,1093.00,1093.00,1093.00,1093.00,16,0,16.00
01/12/2005,06:35,1093.00,1093.00,1093.00,1093.00,3,0,3.00
01/12/2005,06:36,1093.00,1093.25,1093.00,1093.00,124,15,139.00
01/12/2005,06:37,1093.00,1093.00,1093.00,1093.00,0,54,54.00
01/12/2005,06:38,1093.00,1093.25,1093.00,1093.25,1,20,21.00
01/12/2005,06:39,1093.25,1093.25,1093.00,1093.25,13,3,16.00
01/12/2005,06:40,1093.25,1093.50,1093.00,1093.00,178,64,242.00
01/12/2005,06:41,1093.25,1093.25,1093.00,1093.25,22,2,24.00
01/12/2005,06:42,1093.25,1093.25,1093.25,1093.25,171,0,171.00
01/12/2005,06:43,1093.50,1093.50,1093.50,1093.50,127,0,127.00
01/12/2005,06:44,1093.50,1093.50,1093.25,1093.25,2,1,3.00
01/12/2005,06:45,1093.25,1093.50,1093.25,1093.50,2,140,142.00
01/12/2005,06:46,1093.25,1093.25,1093.00,1093.25,112,87,199.00
01/12/2005,06:47,1093.25,1093.25,1093.25,1093.25,56,0,56.00
01/12/2005,06:48,1093.25,1093.25,1093.25,1093.25,138,0,138.00
01/12/2005,06:49,1093.25,1093.25,1093.00,1093.00,6,15,21.00
01/12/2005,06:51,1093.25,1093.25,1092.75,1092.75,31,259,290.00
01/12/2005,06:52,1092.75,1092.75,1092.75,1092.75,0,33,33.00
01/12/2005,06:53,1092.75,1093.00,1092.75,1092.75,10,30,40.00
01/12/2005,06:54,1092.75,1092.75,1092.75,1092.75,0,132,132.00
01/12/2005,06:55,1092.75,1092.75,1092.50,1092.50,0,293,293.00
01/12/2005,06:56,1092.50,1092.50,1092.50,1092.50,0,101,101.00
01/12/2005,06:57,1092.50,1092.50,1092.50,1092.50,0,2,2.00
01/12/2005,06:58,1092.50,1092.50,1092.50,1092.50,0,1,1.00
01/12/2005,06:59,1092.50,1092.50,1092.50,1092.50,0,61,61.00
01/12/2005,07:00,1092.25,1092.25,1092.25,1092.25,0,168,168.00
01/12/2005,07:01,1092.00,1092.25,1092.00,1092.00,107,221,328.00
01/12/2005,07:02,1092.00,1092.00,1092.00,1092.00,0,72,72.00
01/12/2005,07:03,1092.25,1092.25,1092.00,1092.25,12,98,110.00
01/12/2005,07:04,1092.25,1092.25,1092.00,1092.25,121,20,141.00
01/12/2005,07:05,1092.25,1092.25,1092.25,1092.25,7,0,7.00
01/12/2005,07:06,1092.25,1092.25,1092.25,1092.25,232,0,232.00
01/12/2005,07:07,1092.25,1092.50,1092.25,1092.50,24,0,24.00
01/12/2005,07:08,1092.50,1092.50,1092.50,1092.50,163,0,163.00
01/12/2005,07:09,1092.75,1092.75,1092.50,1092.75,5,20,25.00
01/12/2005,07:10,1092.50,1092.50,1092.50,1092.50,0,272,272.00
01/12/2005,07:11,1092.50,1092.75,1092.50,1092.50,4,25,29.00
01/12/2005,07:13,1092.75,1092.75,1092.50,1092.50,50,1,51.00
01/12/2005,07:14,1092.50,1092.75,1092.50,1092.75,204,9,213.00
01/12/2005,07:15,1092.75,1092.75,1092.75,1092.75,1,0,1.00
01/12/2005,07:16,1092.50,1092.75,1092.50,1092.75,4,118,122.00
01/12/2005,07:17,1092.50,1092.50,1092.50,1092.50,0,23,23.00
01/12/2005,07:18,1092.50,1092.50,1092.50,1092.50,0,5,5.00
01/12/2005,07:19,1092.50,1092.75,1092.50,1092.75,85,13,98.00
01/12/2005,07:20,1092.75,1093.00,1092.75,1093.00,52,0,52.00
01/12/2005,07:21,1093.00,1093.00,1092.75,1092.75,7,333,340.00
01/12/2005,07:22,1092.75,1092.75,1092.75,1092.75,0,17,17.00
01/12/2005,07:23,1092.75,1092.75,1092.50,1092.75,15,84,99.00
01/12/2005,07:24,1092.75,1092.75,1092.75,1092.75,90,0,90.00
01/12/2005,07:25,1092.75,1092.75,1092.50,1092.50,3,1,4.00
01/12/2005,07:26,1092.75,1092.75,1092.50,1092.50,10,7,17.00
01/12/2005,07:28,1092.50,1092.75,1092.50,1092.50,4,4,8.00
01/12/2005,07:29,1092.50,1092.50,1092.50,1092.50,0,19,19.00
01/12/2005,07:30,1092.50,1092.50,1092.25,1092.50,45,131,176.00
01/12/2005,07:31,1092.75,1092.75,1091.50,1092.00,598,1545,2143.00
01/12/2005,07:32,1092.00,1092.25,1091.50,1092.00,310,631,941.00
01/12/2005,07:33,1092.00,1092.00,1091.75,1092.00,61,23,84.00
01/12/2005,07:34,1091.75,1092.00,1091.50,1092.00,242,513,755.00
01/12/2005,07:35,1092.00,1092.25,1091.75,1092.00,154,477,631.00
01/12/2005,07:36,1092.00,1092.25,1091.50,1091.50,715,284,999.00
01/12/2005,07:37,1091.50,1091.75,1091.25,1091.50,812,358,1170.00
01/12/2005,07:38,1091.50,1091.75,1091.25,1091.25,262,75,337.00
01/12/2005,07:39,1091.25,1092.00,1091.25,1091.75,665,80,745.00
01/12/2005,07:40,1091.75,1092.00,1091.75,1091.75,701,111,812.00
01/12/2005,07:41,1091.75,1092.00,1091.75,1092.00,127,115,242.00
01/12/2005,07:42,1091.75,1092.00,1091.75,1091.75,4,31,35.00
01/12/2005,07:43,1091.75,1092.00,1091.75,1092.00,174,81,255.00
01/12/2005,07:44,1091.75,1092.00,1091.75,1091.75,197,115,312.00
01/12/2005,07:45,1091.75,1092.00,1091.50,1092.00,274,130,404.00
01/12/2005,07:46,1092.00,1092.00,1091.75,1092.00,13,1,14.00
01/12/2005,07:47,1092.00,1092.00,1091.75,1091.75,179,7,186.00
01/12/2005,07:48,1091.75,1091.75,1091.75,1091.75,0,25,25.00
01/12/2005,07:49,1091.75,1092.00,1091.75,1091.75,1,18,19.00
01/12/2005,07:50,1091.75,1091.75,1091.50,1091.50,0,200,200.00
01/12/2005,07:51,1091.50,1091.75,1091.25,1091.25,48,306,354.00
01/12/2005,07:52,1091.25,1091.50,1091.00,1091.25,61,148,209.00
01/12/2005,07:53,1091.25,1091.25,1091.00,1091.00,114,4,118.00
01/12/2005,07:54,1091.00,1091.25,1090.50,1091.00,238,1368,1606.00
01/12/2005,07:55,1091.00,1091.00,1090.75,1090.75,6,41,47.00
01/12/2005,07:56,1090.75,1091.00,1090.50,1090.75,38,243,281.00
01/12/2005,07:57,1090.75,1090.75,1090.50,1090.50,0,543,543.00
01/12/2005,07:58,1090.75,1091.00,1090.75,1091.00,302,0,302.00
01/12/2005,07:59,1090.75,1091.00,1090.75,1090.75,10,611,621.00
01/12/2005,08:00,1090.75,1091.00,1090.75,1090.75,2,225,227.00
01/12/2005,08:01,1090.50,1090.75,1090.50,1090.75,353,61,414.00
01/12/2005,08:02,1090.75,1091.25,1090.75,1091.00,269,15,284.00
01/12/2005,08:03,1091.25,1091.25,1091.00,1091.25,293,3,296.00
01/12/2005,08:04,1091.25,1091.25,1091.25,1091.25,324,0,324.00
01/12/2005,08:05,1091.25,1091.25,1091.00,1091.25,98,1,99.00
01/12/2005,08:06,1091.25,1091.25,1091.25,1091.25,100,0,100.00
01/12/2005,08:07,1091.25,1091.25,1090.50,1090.75,162,465,627.00
01/12/2005,08:08,1091.00,1091.25,1090.75,1091.00,169,519,688.00
01/12/2005,08:09,1091.00,1091.00,1090.75,1091.00,49,7,56.00
01/12/2005,08:10,1091.00,1091.00,1090.75,1090.75,68,10,78.00
01/12/2005,08:11,1091.00,1091.00,1090.75,1091.00,7,11,18.00
01/12/2005,08:12,1091.00,1091.00,1091.00,1091.00,10,0,10.00
01/12/2005,08:13,1091.00,1091.00,1091.00,1091.00,27,0,27.00
01/12/2005,08:14,1091.00,1091.00,1090.75,1090.75,4,3,7.00
01/12/2005,08:15,1090.75,1091.00,1090.75,1091.00,1,169,170.00
01/12/2005,08:16,1091.00,1091.00,1091.00,1091.00,1,0,1.00
01/12/2005,08:17,1091.00,1091.00,1090.75,1091.00,8,50,58.00
01/12/2005,08:18,1090.75,1091.00,1090.75,1091.00,1,1,2.00
01/12/2005,08:19,1090.75,1090.75,1090.75,1090.75,0,2,2.00
01/12/2005,08:20,1090.75,1091.00,1090.75,1091.00,5,38,43.00
01/12/2005,08:21,1090.75,1091.00,1090.50,1090.75,64,227,291.00
01/12/2005,08:22,1090.75,1091.00,1090.75,1091.00,53,62,115.00
01/12/2005,08:23,1091.00,1091.00,1091.00,1091.00,4,0,4.00
01/12/2005,08:24,1091.00,1091.00,1090.75,1090.75,3,2,5.00
01/12/2005,08:25,1090.75,1091.00,1090.75,1091.00,2,57,59.00
01/12/2005,08:26,1090.75,1090.75,1090.50,1090.75,53,242,295.00
01/12/2005,08:27,1090.50,1090.75,1090.50,1090.50,10,174,184.00
01/12/2005,08:28,1090.75,1090.75,1090.50,1090.50,86,42,128.00
01/12/2005,08:29,1090.50,1091.00,1090.50,1090.50,916,160,1076.00
01/12/2005,08:30,1090.75,1091.25,1090.50,1091.00,1501,526,2027.00
01/12/2005,08:31,1091.00,1091.00,1090.25,1090.75,2245,2325,4570.00
01/12/2005,08:32,1090.75,1091.00,1090.25,1091.00,1563,698,2261.00
01/12/2005,08:33,1090.75,1091.00,1090.50,1090.75,606,1180,1786.00
01/12/2005,08:34,1090.75,1091.25,1090.50,1091.00,883,408,1291.00
01/12/2005,08:35,1091.00,1091.00,1090.00,1090.00,880,2683,3563.00
01/12/2005,08:36,1090.25,1090.50,1090.00,1090.25,1073,1661,2734.00
01/12/2005,08:37,1090.25,1091.25,1090.00,1091.00,1712,226,1938.00
01/12/2005,08:38,1091.00,1091.00,1089.75,1089.75,2015,3845,5860.00
01/12/2005,08:39,1089.75,1090.25,1089.50,1090.25,2126,2312,4438.00
01/12/2005,08:40,1090.25,1091.00,1090.25,1090.50,1875,991,2866.00
01/12/2005,08:41,1090.50,1090.75,1090.25,1090.50,1025,403,1428.00
01/12/2005,08:42,1090.50,1091.00,1090.50,1090.75,458,827,1285.00
01/12/2005,08:43,1090.75,1091.50,1090.50,1091.00,2342,627,2969.00
01/12/2005,08:44,1091.00,1091.00,1090.25,1090.50,1085,1018,2103.00
01/12/2005,08:45,1090.75,1090.75,1090.00,1090.00,713,1738,2451.00
01/12/2005,08:46,1090.25,1090.75,1089.75,1090.25,853,1718,2571.00
01/12/2005,08:47,1090.25,1090.75,1090.25,1090.25,284,773,1057.00
01/12/2005,08:48,1090.25,1090.50,1089.50,1089.50,1538,2123,3661.00
01/12/2005,08:49,1089.75,1090.00,1089.25,1089.75,611,2632,3243.00
01/12/2005,08:50,1089.75,1089.75,1088.50,1088.50,944,3914,4858.00
01/12/2005,08:51,1088.50,1088.75,1087.50,1087.75,2372,4377,6749.00
01/12/2005,08:52,1088.00,1088.00,1087.25,1087.25,844,3744,4588.00
01/12/2005,08:53,1087.25,1088.00,1087.25,1087.75,2432,2060,4492.00
01/12/2005,08:54,1087.50,1087.75,1087.25,1087.50,1653,607,2260.00
01/12/2005,08:55,1087.25,1087.50,1086.00,1086.25,3217,7623,10840.00
01/12/2005,08:56,1086.25,1087.50,1086.00,1086.75,3354,3092,6446.00
01/12/2005,08:57,1086.50,1087.50,1086.25,1087.25,3766,1216,4982.00
01/12/2005,08:58,1087.50,1087.75,1087.25,1087.50,1030,1897,2927.00
01/12/2005,08:59,1087.25,1087.50,1086.75,1087.25,1054,1726,2780.00
01/12/2005,09:00,1087.25,1087.25,1086.50,1087.00,1143,1676,2819.00
01/12/2005,09:01,1086.75,1087.75,1086.75,1087.50,1368,785,2153.00
01/12/2005,09:02,1087.50,1087.75,1087.25,1087.50,1018,1068,2086.00
01/12/2005,09:03,1087.25,1088.50,1087.25,1088.25,3282,1017,4299.00
01/12/2005,09:04,1088.25,1089.25,1088.25,1089.00,4015,1882,5897.00
01/12/2005,09:05,1089.00,1089.50,1089.00,1089.00,969,1366,2335.00
01/12/2005,09:06,1089.00,1090.25,1089.00,1090.00,3875,1247,5122.00
01/12/2005,09:07,1089.75,1090.25,1089.75,1089.75,794,468,1262.00
01/12/2005,09:08,1089.75,1090.00,1089.50,1089.50,808,1229,2037.00
01/12/2005,09:09,1089.50,1089.75,1089.25,1089.50,83,697,780.00
01/12/2005,09:10,1089.25,1089.75,1089.25,1089.50,1085,589,1674.00
01/12/2005,09:11,1089.75,1089.75,1089.25,1089.50,632,566,1198.00
01/12/2005,09:12,1089.50,1089.75,1089.00,1089.25,1197,1326,2523.00
01/12/2005,09:13,1089.25,1089.50,1089.00,1089.50,2172,724,2896.00
01/12/2005,09:14,1089.50,1090.25,1089.50,1089.75,3495,1187,4682.00
01/12/2005,09:15,1089.75,1090.00,1089.00,1089.25,534,1609,2143.00
01/12/2005,09:16,1089.25,1089.75,1089.00,1089.25,742,893,1635.00
01/12/2005,09:17,1089.50,1089.75,1089.25,1089.50,570,695,1265.00
01/12/2005,09:18,1089.50,1090.00,1089.00,1089.50,839,1697,2536.00
01/12/2005,09:19,1089.25,1089.50,1088.50,1089.25,599,2521,3120.00
01/12/2005,09:20,1089.25,1089.25,1087.50,1087.75,1088,3678,4766.00
01/12/2005,09:21,1087.75,1087.75,1087.25,1087.75,2338,1644,3982.00
01/12/2005,09:22,1087.75,1087.75,1087.00,1087.25,1365,2580,3945.00
01/12/2005,09:23,1087.25,1087.25,1086.00,1086.00,395,4162,4557.00
01/12/2005,09:24,1086.00,1086.75,1085.50,1086.75,4034,2808,6842.00
01/12/2005,09:25,1086.75,1087.00,1086.25,1086.25,1643,1112,2755.00
01/12/2005,09:26,1086.50,1087.25,1086.25,1087.25,1706,780,2486.00
01/12/2005,09:27,1087.25,1087.50,1087.00,1087.25,696,755,1451.00
01/12/2005,09:28,1087.00,1087.25,1086.25,1086.75,669,2402,3071.00
01/12/2005,09:29,1086.50,1087.50,1086.50,1087.25,1079,423,1502.00
01/12/2005,09:30,1087.00,1087.50,1087.00,1087.25,1138,719,1857.00
01/12/2005,09:31,1087.00,1087.75,1086.50,1087.50,1977,1786,3763.00
01/12/2005,09:32,1087.75,1088.00,1086.50,1086.50,1683,2903,4586.00
01/12/2005,09:33,1086.25,1088.00,1086.25,1088.00,2934,1856,4790.00
01/12/2005,09:34,1088.00,1088.00,1087.00,1087.25,615,2006,2621.00
01/12/2005,09:35,1087.25,1088.00,1087.00,1088.00,1274,662,1936.00
01/12/2005,09:36,1088.00,1088.00,1087.50,1087.75,1264,1291,2555.00
01/12/2005,09:37,1087.75,1088.00,1086.75,1087.00,1119,1613,2732.00
01/12/2005,09:38,1087.00,1087.00,1086.50,1086.75,873,1028,1901.00
01/12/2005,09:39,1086.75,1086.75,1085.75,1085.75,2223,3996,6219.00
01/12/2005,09:40,1086.00,1086.00,1084.25,1084.25,4121,9009,13130.00
01/12/2005,09:41,1084.50,1084.75,1083.75,1084.50,3770,4666,8436.00
01/12/2005,09:42,1084.75,1084.75,1084.25,1084.75,2581,1520,4101.00
01/12/2005,09:43,1084.75,1085.00,1084.00,1084.50,1410,2914,4324.00
01/12/2005,09:44,1084.50,1084.50,1083.25,1083.75,2467,4771,7238.00
01/12/2005,09:45,1083.75,1084.00,1083.25,1084.00,2186,1731,3917.00
01/12/2005,09:46,1084.00,1084.25,1083.50,1083.75,962,2678,3640.00
01/12/2005,09:47,1083.75,1084.75,1083.50,1084.50,2659,1433,4092.00
01/12/2005,09:48,1084.50,1084.50,1083.75,1084.00,1081,2357,3438.00
01/12/2005,09:49,1084.00,1084.75,1083.75,1084.50,1135,1464,2599.00
01/12/2005,09:50,1084.50,1084.75,1083.75,1083.75,185,1641,1826.00
01/12/2005,09:51,1083.75,1084.50,1083.50,1084.25,1405,1377,2782.00
01/12/2005,09:52,1084.00,1084.50,1084.00,1084.00,719,225,944.00
01/12/2005,09:53,1084.00,1084.25,1083.50,1083.50,371,1858,2229.00
01/12/2005,09:54,1083.50,1083.75,1082.75,1082.75,1596,4293,5889.00
01/12/2005,09:55,1082.75,1083.25,1082.00,1082.75,4096,7572,11668.00
01/12/2005,09:56,1082.50,1083.00,1082.25,1083.00,1774,1986,3760.00
01/12/2005,09:57,1082.75,1083.00,1082.50,1082.75,1184,1089,2273.00
01/12/2005,09:58,1083.00,1083.00,1082.50,1082.75,916,1161,2077.00
01/12/2005,09:59,1082.50,1083.75,1082.50,1083.75,3365,1211,4576.00
01/12/2005,10:00,1083.75,1084.00,1083.25,1083.50,1855,1233,3088.00
01/12/2005,10:01,1083.50,1084.25,1083.50,1084.00,2311,1011,3322.00
01/12/2005,10:02,1084.25,1084.25,1083.50,1083.75,363,1595,1958.00
01/12/2005,10:03,1083.50,1083.75,1083.00,1083.25,868,1728,2596.00
01/12/2005,10:04,1083.25,1083.75,1083.25,1083.50,474,96,570.00
01/12/2005,10:05,1083.75,1083.75,1083.50,1083.50,204,63,267.00
01/12/2005,10:06,1083.50,1084.00,1083.25,1083.75,564,592,1156.00
01/12/2005,10:07,1083.75,1083.75,1083.25,1083.75,715,1244,1959.00
01/12/2005,10:08,1083.50,1084.25,1083.50,1084.25,1443,251,1694.00
01/12/2005,10:09,1084.25,1084.75,1084.00,1084.50,3118,1429,4547.00
01/12/2005,10:10,1084.75,1084.75,1084.25,1084.50,436,893,1329.00
01/12/2005,10:11,1084.25,1084.75,1084.25,1084.25,515,748,1263.00
01/12/2005,10:12,1084.25,1084.50,1083.75,1084.25,750,1894,2644.00
01/12/2005,10:13,1084.25,1085.00,1084.25,1084.50,2504,976,3480.00
01/12/2005,10:14,1084.50,1085.25,1084.25,1085.00,1959,791,2750.00
01/12/2005,10:15,1084.75,1085.25,1084.75,1085.25,1957,186,2143.00
01/12/2005,10:16,1085.00,1085.75,1084.75,1085.50,2959,2399,5358.00
01/12/2005,10:17,1085.75,1085.75,1085.25,1085.25,2169,1229,3398.00
01/12/2005,10:18,1085.25,1086.00,1085.25,1085.75,2656,1396,4052.00
01/12/2005,10:19,1085.75,1086.00,1085.50,1085.75,349,484,833.00
01/12/2005,10:20,1085.75,1086.00,1085.25,1085.50,566,1408,1974.00
01/12/2005,10:21,1085.75,1086.00,1085.25,1085.25,1299,975,2274.00
01/12/2005,10:22,1085.25,1085.50,1085.25,1085.50,316,1496,1812.00
01/12/2005,10:23,1085.25,1085.50,1085.00,1085.00,585,1236,1821.00
01/12/2005,10:24,1085.00,1085.25,1084.75,1085.00,1085,735,1820.00
01/12/2005,10:25,1085.00,1085.25,1084.75,1085.00,519,391,910.00
01/12/2005,10:26,1085.00,1085.50,1084.75,1085.25,1157,706,1863.00
01/12/2005,10:27,1085.25,1085.75,1084.75,1085.25,1048,880,1928.00
01/12/2005,10:28,1085.00,1085.75,1084.75,1085.50,2049,1008,3057.00
01/12/2005,10:29,1085.50,1085.75,1085.25,1085.50,230,275,505.00
01/12/2005,10:30,1085.50,1086.00,1085.50,1086.00,856,73,929.00
01/12/2005,10:31,1086.00,1087.50,1086.00,1087.00,7343,2955,10298.00
01/12/2005,10:32,1087.00,1087.50,1086.75,1086.75,2422,1001,3423.00
01/12/2005,10:33,1086.75,1087.50,1086.75,1087.00,2525,1203,3728.00
01/12/2005,10:34,1087.00,1087.75,1086.75,1087.00,2255,667,2922.00
01/12/2005,10:35,1087.25,1087.75,1087.25,1087.50,1599,872,2471.00
01/12/2005,10:36,1087.50,1088.00,1087.25,1087.50,2819,1242,4061.00
01/12/2005,10:37,1087.50,1088.00,1087.25,1088.00,882,1227,2109.00
01/12/2005,10:38,1088.00,1088.75,1088.00,1088.25,2902,1538,4440.00
01/12/2005,10:39,1088.25,1089.00,1088.25,1088.75,2220,1534,3754.00
01/12/2005,10:40,1088.75,1089.75,1088.50,1089.25,5972,1584,7556.00
01/12/2005,10:41,1089.50,1089.50,1088.75,1089.00,1089,4365,5454.00
01/12/2005,10:42,1089.25,1089.25,1088.75,1089.00,1632,698,2330.00
01/12/2005,10:43,1089.00,1089.25,1089.00,1089.00,373,999,1372.00
01/12/2005,10:44,1089.00,1089.25,1088.50,1088.50,454,1766,2220.00
01/12/2005,10:45,1088.50,1089.25,1088.50,1089.25,2470,412,2882.00
01/12/2005,10:46,1089.25,1089.25,1088.75,1088.75,338,801,1139.00
01/12/2005,10:47,1089.00,1089.75,1088.75,1089.75,2330,607,2937.00
01/12/2005,10:48,1089.75,1090.75,1089.50,1090.25,6660,3722,10382.00
01/12/2005,10:49,1090.25,1090.75,1090.00,1090.25,1132,1557,2689.00
01/12/2005,10:50,1090.00,1090.25,1089.75,1090.00,1078,2283,3361.00
01/12/2005,10:51,1090.00,1090.25,1089.50,1090.00,871,767,1638.00
01/12/2005,10:52,1090.25,1090.50,1090.00,1090.25,1642,810,2452.00
01/12/2005,10:53,1090.25,1090.50,1090.00,1090.00,282,1204,1486.00
01/12/2005,10:54,1090.00,1090.25,1089.75,1089.75,608,923,1531.00
01/12/2005,10:55,1090.00,1090.00,1089.50,1089.75,17,867,884.00
01/12/2005,10:56,1089.50,1089.75,1089.25,1089.50,702,1532,2234.00
01/12/2005,10:57,1089.50,1089.75,1089.25,1089.50,588,75,663.00
01/12/2005,10:58,1089.50,1089.75,1089.25,1089.25,103,1438,1541.00
01/12/2005,10:59,1089.50,1089.50,1088.75,1089.00,461,2575,3036.00
01/12/2005,11:00,1089.00,1089.75,1089.00,1089.75,1066,486,1552.00
01/12/2005,11:01,1089.75,1089.75,1089.25,1089.50,403,368,771.00
01/12/2005,11:02,1089.50,1089.75,1089.25,1089.50,902,84,986.00
01/12/2005,11:03,1089.50,1090.00,1089.25,1089.50,1011,580,1591.00
01/12/2005,11:04,1089.25,1089.50,1089.00,1089.25,293,424,717.00
01/12/2005,11:05,1089.25,1089.50,1089.00,1089.25,288,415,703.00
01/12/2005,11:06,1089.25,1089.50,1089.25,1089.50,568,148,716.00
01/12/2005,11:07,1089.50,1089.75,1089.00,1089.00,511,529,1040.00
01/12/2005,11:08,1089.00,1089.25,1088.75,1088.75,197,436,633.00
01/12/2005,11:09,1088.75,1089.00,1088.75,1088.75,14,523,537.00
01/12/2005,11:10,1088.75,1089.00,1088.50,1088.75,110,256,366.00
01/12/2005,11:11,1088.75,1089.25,1088.50,1088.50,521,501,1022.00
01/12/2005,11:12,1088.75,1088.75,1088.00,1088.50,707,2050,2757.00
01/12/2005,11:13,1088.50,1089.00,1088.50,1088.75,1050,116,1166.00
01/12/2005,11:14,1088.75,1089.25,1088.75,1089.25,1489,600,2089.00
01/12/2005,11:15,1089.00,1089.50,1089.00,1089.25,247,200,447.00
01/12/2005,11:16,1089.00,1089.50,1088.50,1089.50,1014,630,1644.00
01/12/2005,11:17,1089.25,1090.25,1089.25,1090.00,2459,606,3065.00
01/12/2005,11:18,1090.00,1090.25,1089.75,1090.00,613,353,966.00
01/12/2005,11:19,1090.25,1090.50,1089.75,1090.00,2029,1213,3242.00
01/12/2005,11:20,1090.00,1090.00,1089.50,1089.50,742,1568,2310.00
01/12/2005,11:21,1089.75,1090.00,1089.50,1089.75,606,192,798.00
01/12/2005,11:22,1089.75,1090.00,1089.50,1089.50,74,414,488.00
01/12/2005,11:23,1089.75,1090.00,1089.50,1089.75,912,168,1080.00
01/12/2005,11:24,1089.75,1090.25,1089.75,1090.25,854,66,920.00
01/12/2005,11:25,1090.25,1090.50,1089.75,1090.50,761,390,1151.00
01/12/2005,11:26,1090.50,1091.00,1090.00,1090.25,2660,973,3633.00
01/12/2005,11:27,1090.25,1090.75,1090.25,1090.75,350,226,576.00
01/12/2005,11:28,1090.75,1091.00,1090.50,1090.75,940,269,1209.00
01/12/2005,11:29,1090.75,1091.50,1090.50,1091.25,2215,562,2777.00
01/12/2005,11:30,1091.00,1091.50,1090.75,1091.00,1269,1200,2469.00
01/12/2005,11:31,1091.25,1091.50,1090.75,1091.00,1264,1215,2479.00
01/12/2005,11:32,1091.00,1091.25,1090.75,1091.00,1472,544,2016.00
01/12/2005,11:33,1091.00,1091.25,1090.75,1090.75,13,818,831.00
01/12/2005,11:34,1091.00,1091.25,1090.75,1091.25,1403,89,1492.00
01/12/2005,11:35,1091.25,1091.50,1091.00,1091.25,1149,1431,2580.00
01/12/2005,11:36,1091.25,1091.25,1091.00,1091.25,523,57,580.00
01/12/2005,11:37,1091.00,1091.25,1091.00,1091.25,370,185,555.00
01/12/2005,11:38,1091.25,1091.25,1090.00,1090.25,365,2456,2821.00
01/12/2005,11:39,1090.00,1090.25,1090.00,1090.00,488,875,1363.00
01/12/2005,11:40,1090.00,1090.50,1090.00,1090.25,597,242,839.00
01/12/2005,11:41,1090.50,1090.50,1090.00,1090.25,446,99,545.00
01/12/2005,11:42,1090.25,1090.50,1090.25,1090.25,71,321,392.00
01/12/2005,11:43,1090.25,1090.50,1090.00,1090.25,460,137,597.00
01/12/2005,11:44,1090.25,1090.50,1090.00,1090.50,623,8,631.00
01/12/2005,11:45,1090.50,1090.50,1089.75,1090.00,226,907,1133.00
01/12/2005,11:46,1089.75,1090.25,1089.75,1090.00,329,369,698.00
01/12/2005,11:47,1090.25,1090.25,1089.75,1090.00,63,549,612.00
01/12/2005,11:48,1089.75,1090.00,1089.75,1090.00,147,38,185.00
01/12/2005,11:49,1090.00,1090.00,1089.50,1089.50,32,1431,1463.00
01/12/2005,11:50,1089.75,1089.75,1089.25,1089.50,553,1074,1627.00
01/12/2005,11:51,1089.50,1089.75,1089.25,1089.50,379,1042,1421.00
01/12/2005,11:52,1089.50,1089.75,1089.25,1089.75,136,273,409.00
01/12/2005,11:53,1089.75,1089.75,1089.50,1089.75,265,36,301.00
01/12/2005,11:54,1089.50,1089.75,1089.50,1089.75,66,71,137.00
01/12/2005,11:55,1089.75,1089.75,1089.50,1089.50,253,308,561.00
01/12/2005,11:56,1089.75,1089.75,1089.25,1089.25,463,667,1130.00
01/12/2005,11:57,1089.25,1089.50,1089.00,1089.25,448,989,1437.00
01/12/2005,11:58,1089.25,1089.50,1089.25,1089.25,158,189,347.00
01/12/2005,11:59,1089.50,1089.50,1088.75,1088.75,49,2096,2145.00
01/12/2005,12:00,1088.75,1088.75,1088.25,1088.25,471,934,1405.00
01/12/2005,12:01,1088.50,1088.75,1088.25,1088.75,431,239,670.00
01/12/2005,12:02,1088.75,1088.75,1088.50,1088.75,309,74,383.00
01/12/2005,12:03,1088.75,1088.75,1088.50,1088.75,293,8,301.00
01/12/2005,12:04,1088.75,1089.00,1088.50,1089.00,644,69,713.00
01/12/2005,12:05,1089.00,1089.00,1088.75,1089.00,23,83,106.00
01/12/2005,12:06,1088.75,1089.00,1088.75,1089.00,294,183,477.00
01/12/2005,12:07,1089.00,1089.00,1088.50,1088.50,476,983,1459.00
01/12/2005,12:08,1088.50,1089.00,1088.50,1089.00,207,27,234.00
01/12/2005,12:09,1089.00,1089.00,1088.50,1088.75,41,132,173.00
01/12/2005,12:10,1088.50,1088.75,1088.50,1088.75,314,156,470.00
01/12/2005,12:11,1089.00,1089.50,1088.75,1089.25,1338,339,1677.00
01/12/2005,12:12,1089.25,1089.50,1089.00,1089.50,173,78,251.00
01/12/2005,12:13,1089.25,1089.75,1089.25,1089.50,242,51,293.00
01/12/2005,12:14,1089.50,1089.50,1089.25,1089.25,19,208,227.00
01/12/2005,12:15,1089.50,1089.50,1089.25,1089.50,31,23,54.00
01/12/2005,12:16,1089.50,1089.50,1089.25,1089.25,28,11,39.00
01/12/2005,12:17,1089.25,1090.00,1089.25,1089.50,994,363,1357.00
01/12/2005,12:18,1089.75,1090.25,1089.75,1090.25,665,151,816.00
01/12/2005,12:19,1090.25,1090.25,1089.75,1090.00,113,229,342.00
01/12/2005,12:20,1090.00,1090.00,1089.75,1089.75,12,176,188.00
01/12/2005,12:21,1089.75,1089.75,1089.50,1089.50,234,106,340.00
01/12/2005,12:22,1089.50,1089.75,1089.50,1089.75,4,14,18.00
01/12/2005,12:23,1089.50,1089.75,1089.50,1089.50,64,336,400.00
01/12/2005,12:24,1089.75,1089.75,1089.25,1089.25,2,544,546.00
01/12/2005,12:25,1089.25,1089.50,1089.25,1089.25,1,201,202.00
01/12/2005,12:26,1089.25,1089.25,1089.00,1089.00,196,286,482.00
01/12/2005,12:27,1089.25,1089.25,1088.50,1088.75,184,1148,1332.00
01/12/2005,12:28,1089.00,1089.00,1088.75,1088.75,36,513,549.00
01/12/2005,12:29,1088.50,1088.75,1088.50,1088.75,234,115,349.00
01/12/2005,12:30,1088.50,1088.75,1088.00,1088.00,95,2556,2651.00
01/12/2005,12:31,1088.00,1088.25,1087.50,1087.50,657,3693,4350.00
01/12/2005,12:32,1087.50,1087.75,1086.75,1087.25,1144,3743,4887.00
01/12/2005,12:33,1087.25,1087.75,1087.00,1087.75,1885,858,2743.00
01/12/2005,12:34,1087.75,1088.00,1087.25,1087.50,772,1282,2054.00
01/12/2005,12:35,1087.25,1088.00,1087.25,1087.75,901,524,1425.00
01/12/2005,12:36,1087.75,1087.75,1087.25,1087.50,205,447,652.00
01/12/2005,12:37,1087.75,1088.00,1087.50,1087.50,781,1398,2179.00
01/12/2005,12:38,1087.75,1087.75,1087.50,1087.50,63,102,165.00
01/12/2005,12:39,1087.75,1087.75,1087.00,1087.25,140,1201,1341.00
01/12/2005,12:40,1087.25,1089.00,1086.75,1088.75,4476,782,5258.00
01/12/2005,12:41,1088.75,1088.75,1088.25,1088.25,366,500,866.00
01/12/2005,12:42,1088.50,1088.75,1088.25,1088.50,484,111,595.00
01/12/2005,12:43,1088.50,1088.75,1088.25,1088.50,308,148,456.00
01/12/2005,12:44,1088.25,1088.75,1088.25,1088.50,171,112,283.00
01/12/2005,12:45,1088.50,1088.50,1088.25,1088.50,41,22,63.00
01/12/2005,12:46,1088.25,1088.50,1087.50,1087.75,303,1577,1880.00
01/12/2005,12:47,1087.50,1087.75,1087.50,1087.50,330,355,685.00
01/12/2005,12:48,1087.75,1088.00,1087.50,1087.50,266,350,616.00
01/12/2005,12:49,1087.50,1087.75,1087.00,1087.00,959,918,1877.00
01/12/2005,12:50,1087.00,1087.25,1086.25,1086.25,264,4382,4646.00
01/12/2005,12:51,1086.25,1086.50,1086.00,1086.50,1606,1586,3192.00
01/12/2005,12:52,1086.50,1087.00,1086.25,1086.75,1327,363,1690.00
01/12/2005,12:53,1086.75,1087.00,1086.50,1086.75,631,881,1512.00
01/12/2005,12:54,1086.75,1086.75,1086.00,1086.25,559,1582,2141.00
01/12/2005,12:55,1086.25,1086.25,1085.75,1086.25,836,1472,2308.00
01/12/2005,12:56,1086.00,1086.50,1086.00,1086.50,1012,232,1244.00
01/12/2005,12:57,1086.50,1086.75,1086.25,1086.75,1073,156,1229.00
01/12/2005,12:58,1086.75,1087.00,1086.50,1086.75,729,723,1452.00
01/12/2005,12:59,1086.50,1087.25,1086.50,1087.25,1268,208,1476.00
01/12/2005,13:00,1087.25,1087.25,1087.00,1087.00,255,269,524.00
01/12/2005,13:01,1087.00,1087.25,1086.50,1087.00,958,659,1617.00
01/12/2005,13:02,1087.25,1087.75,1087.25,1087.75,2430,331,2761.00
01/12/2005,13:03,1087.75,1088.00,1087.50,1087.50,1048,193,1241.00
01/12/2005,13:04,1087.50,1088.25,1087.50,1088.25,2003,396,2399.00
01/12/2005,13:05,1088.00,1088.50,1088.00,1088.25,855,680,1535.00
01/12/2005,13:06,1088.25,1088.25,1087.50,1087.75,626,1581,2207.00
01/12/2005,13:07,1087.75,1088.00,1087.50,1088.00,858,436,1294.00
01/12/2005,13:08,1088.00,1088.00,1087.75,1088.00,16,35,51.00
01/12/2005,13:09,1087.75,1088.00,1087.75,1088.00,265,93,358.00
01/12/2005,13:10,1088.00,1089.00,1087.75,1088.75,1885,156,2041.00
01/12/2005,13:11,1088.75,1089.00,1088.50,1088.75,420,433,853.00
01/12/2005,13:12,1088.75,1088.75,1088.25,1088.25,28,714,742.00
01/12/2005,13:13,1088.25,1088.75,1088.25,1088.75,1184,313,1497.00
01/12/2005,13:14,1088.50,1088.75,1088.25,1088.25,185,391,576.00
01/12/2005,13:15,1088.25,1088.50,1087.50,1087.75,276,1593,1869.00
01/12/2005,13:16,1088.00,1088.00,1087.50,1088.00,227,278,505.00
01/12/2005,13:17,1088.00,1088.00,1087.75,1088.00,145,17,162.00
01/12/2005,13:18,1088.00,1088.75,1087.75,1088.50,1417,122,1539.00
01/12/2005,13:19,1088.75,1090.00,1088.50,1089.75,4511,810,5321.00
01/12/2005,13:20,1089.75,1090.25,1089.50,1090.25,3798,844,4642.00
01/12/2005,13:21,1090.25,1090.50,1089.50,1089.75,916,2337,3253.00
01/12/2005,13:22,1089.75,1090.00,1089.50,1089.50,255,354,609.00
01/12/2005,13:23,1089.75,1089.75,1089.25,1089.25,130,1926,2056.00
01/12/2005,13:24,1089.25,1089.75,1089.25,1089.50,877,304,1181.00
01/12/2005,13:25,1089.50,1089.75,1089.25,1089.50,186,65,251.00
01/12/2005,13:26,1089.50,1089.50,1089.00,1089.00,201,529,730.00
01/12/2005,13:27,1089.00,1089.50,1089.00,1089.50,509,163,672.00
01/12/2005,13:28,1089.50,1089.75,1089.25,1089.75,1062,271,1333.00
01/12/2005,13:29,1089.75,1089.75,1089.50,1089.75,174,28,202.00
01/12/2005,13:30,1089.50,1089.50,1088.75,1089.00,278,1228,1506.00
01/12/2005,13:31,1089.00,1089.25,1088.75,1089.00,67,419,486.00
01/12/2005,13:32,1088.75,1089.00,1088.00,1088.25,578,1336,1914.00
01/12/2005,13:33,1088.25,1089.25,1088.25,1089.00,1048,264,1312.00
01/12/2005,13:34,1089.25,1089.25,1088.75,1088.75,281,275,556.00
01/12/2005,13:35,1089.00,1089.00,1088.75,1088.75,284,178,462.00
01/12/2005,13:36,1088.50,1088.75,1088.25,1088.75,193,1479,1672.00
01/12/2005,13:37,1088.50,1089.50,1088.50,1089.25,1962,800,2762.00
01/12/2005,13:38,1089.25,1089.75,1089.25,1089.50,960,622,1582.00
01/12/2005,13:39,1089.50,1089.75,1088.75,1088.75,145,861,1006.00
01/12/2005,13:40,1088.75,1088.75,1088.50,1088.75,368,268,636.00
01/12/2005,13:41,1088.75,1089.00,1088.50,1088.75,320,245,565.00
01/12/2005,13:42,1088.50,1089.00,1088.50,1089.00,324,705,1029.00
01/12/2005,13:43,1089.00,1089.50,1088.50,1088.75,913,351,1264.00
01/12/2005,13:44,1088.75,1088.75,1088.50,1088.50,71,282,353.00
01/12/2005,13:45,1088.50,1088.75,1087.25,1088.00,750,3079,3829.00
01/12/2005,13:46,1088.00,1088.00,1087.50,1087.75,399,401,800.00
01/12/2005,13:47,1088.00,1088.25,1087.75,1088.00,220,211,431.00
01/12/2005,13:48,1088.25,1088.50,1088.00,1088.25,314,103,417.00
01/12/2005,13:49,1088.25,1088.25,1088.00,1088.00,61,333,394.00
01/12/2005,13:50,1088.00,1088.50,1087.75,1088.25,487,82,569.00
01/12/2005,13:51,1088.50,1089.25,1088.25,1088.75,1623,517,2140.00
01/12/2005,13:52,1088.50,1089.00,1088.25,1089.00,668,475,1143.00
01/12/2005,13:53,1088.75,1089.25,1088.25,1089.25,1140,352,1492.00
01/12/2005,13:54,1089.00,1089.25,1088.75,1089.00,163,687,850.00
01/12/2005,13:55,1089.00,1089.50,1088.75,1089.50,1135,233,1368.00
01/12/2005,13:56,1089.50,1089.50,1088.75,1089.00,308,761,1069.00
01/12/2005,13:57,1089.00,1089.50,1088.75,1089.25,556,402,958.00
01/12/2005,13:58,1089.50,1089.75,1089.00,1089.25,869,388,1257.00
01/12/2005,13:59,1089.25,1089.50,1088.75,1089.00,112,558,670.00
01/12/2005,14:00,1089.00,1089.25,1088.75,1089.00,178,33,211.00
01/12/2005,14:01,1089.00,1089.00,1088.25,1088.50,142,951,1093.00
01/12/2005,14:02,1088.25,1088.75,1088.25,1088.75,382,53,435.00
01/12/2005,14:03,1088.75,1089.00,1088.25,1088.25,297,392,689.00
01/12/2005,14:04,1088.25,1089.00,1088.25,1089.00,537,25,562.00
01/12/2005,14:05,1089.00,1090.00,1088.75,1089.75,2573,737,3310.00
01/12/2005,14:06,1090.00,1090.00,1089.25,1089.50,107,444,551.00
01/12/2005,14:07,1089.50,1089.75,1089.25,1089.50,439,432,871.00
01/12/2005,14:08,1089.50,1090.50,1089.50,1090.50,3184,681,3865.00
01/12/2005,14:09,1090.50,1091.00,1090.25,1090.25,3463,1928,5391.00
01/12/2005,14:10,1090.50,1090.50,1089.50,1090.00,1218,1655,2873.00
01/12/2005,14:11,1090.00,1090.00,1089.50,1090.00,277,369,646.00
01/12/2005,14:12,1089.75,1090.25,1089.25,1089.75,413,1536,1949.00
01/12/2005,14:13,1089.50,1089.50,1089.00,1089.25,625,1062,1687.00
01/12/2005,14:14,1089.25,1089.75,1088.75,1089.75,1285,867,2152.00
01/12/2005,14:15,1089.75,1089.75,1089.50,1089.75,265,2,267.00
01/12/2005,14:16,1089.50,1089.75,1089.25,1089.50,471,428,899.00
01/12/2005,14:17,1089.75,1089.75,1089.50,1089.75,521,49,570.00
01/12/2005,14:18,1090.00,1090.25,1089.50,1089.50,1737,939,2676.00
01/12/2005,14:19,1089.50,1089.75,1088.75,1089.00,624,1658,2282.00
01/12/2005,14:20,1089.00,1089.50,1088.75,1089.25,766,895,1661.00
01/12/2005,14:21,1089.25,1089.50,1089.00,1089.50,864,113,977.00
01/12/2005,14:22,1089.50,1090.00,1089.00,1090.00,933,459,1392.00
01/12/2005,14:23,1090.00,1090.25,1090.00,1090.00,727,244,971.00
01/12/2005,14:24,1090.25,1090.50,1089.50,1090.25,2057,1091,3148.00
01/12/2005,14:25,1090.25,1090.25,1089.50,1090.25,848,712,1560.00
01/12/2005,14:26,1090.25,1091.00,1090.25,1090.75,1801,245,2046.00
01/12/2005,14:27,1090.50,1091.00,1090.50,1090.75,1863,553,2416.00
01/12/2005,14:28,1090.50,1090.75,1089.75,1090.25,450,2102,2552.00
01/12/2005,14:29,1090.25,1090.50,1090.00,1090.50,450,567,1017.00
01/12/2005,14:30,1090.25,1090.50,1090.25,1090.50,222,304,526.00
01/12/2005,14:31,1090.50,1090.50,1089.75,1090.00,731,1429,2160.00
01/12/2005,14:32,1090.25,1091.25,1090.00,1091.25,3566,982,4548.00
01/12/2005,14:33,1091.00,1092.25,1091.00,1091.75,4547,2471,7018.00
01/12/2005,14:34,1091.75,1092.75,1091.75,1092.50,3347,1289,4636.00
01/12/2005,14:35,1092.50,1093.25,1092.25,1092.75,3907,894,4801.00
01/12/2005,14:36,1092.75,1093.50,1092.75,1093.50,3997,2254,6251.00
01/12/2005,14:37,1093.50,1093.75,1093.00,1093.25,2637,1301,3938.00
01/12/2005,14:38,1093.25,1094.00,1093.25,1093.50,1896,1561,3457.00
01/12/2005,14:39,1093.50,1094.00,1093.00,1094.00,3329,1617,4946.00
01/12/2005,14:40,1093.75,1094.50,1093.75,1094.25,5271,2940,8211.00
01/12/2005,14:41,1094.25,1094.50,1093.75,1093.75,399,1675,2074.00
01/12/2005,14:42,1093.75,1094.25,1093.75,1093.75,1210,1611,2821.00
01/12/2005,14:43,1093.75,1094.25,1093.50,1093.75,1507,2944,4451.00
01/12/2005,14:44,1093.75,1094.00,1093.50,1094.00,1374,819,2193.00
01/12/2005,14:45,1094.00,1094.75,1093.75,1094.50,3226,1062,4288.00
01/12/2005,14:46,1094.25,1094.75,1094.25,1094.50,1344,1288,2632.00
01/12/2005,14:47,1094.50,1094.75,1094.25,1094.25,1410,1744,3154.00
01/12/2005,14:48,1094.25,1094.50,1093.75,1093.75,83,3004,3087.00
01/12/2005,14:49,1094.00,1094.00,1093.25,1093.25,360,2355,2715.00
01/12/2005,14:50,1093.25,1093.75,1093.25,1093.50,1427,482,1909.00
01/12/2005,14:51,1093.50,1094.00,1093.50,1094.00,665,853,1518.00
01/12/2005,14:52,1093.75,1094.00,1093.50,1093.50,127,731,858.00
01/12/2005,14:53,1093.50,1093.75,1093.25,1093.50,720,468,1188.00
01/12/2005,14:54,1093.75,1094.00,1093.50,1093.50,879,733,1612.00
01/12/2005,14:55,1093.75,1094.00,1093.50,1094.00,859,193,1052.00
01/12/2005,14:56,1093.75,1094.25,1093.75,1094.25,960,222,1182.00
01/12/2005,14:57,1094.25,1094.50,1094.00,1094.50,2918,273,3191.00
01/12/2005,14:58,1094.50,1095.00,1094.25,1094.75,3808,1073,4881.00
01/12/2005,14:59,1095.00,1095.00,1094.50,1094.75,1489,679,2168.00
01/12/2005,15:00,1094.75,1095.00,1094.50,1094.50,2816,3063,5879.00
01/12/2005,15:01,1094.50,1094.75,1094.25,1094.50,2814,1847,4661.00
01/12/2005,15:02,1094.50,1094.50,1094.00,1094.25,1256,1760,3016.00
01/12/2005,15:03,1094.25,1094.50,1094.00,1094.25,234,661,895.00
01/12/2005,15:04,1094.25,1094.50,1094.00,1094.25,833,137,970.00
01/12/2005,15:05,1094.25,1094.50,1094.25,1094.25,106,1608,1714.00
01/12/2005,15:06,1094.25,1094.50,1094.00,1094.00,515,408,923.00
01/12/2005,15:07,1094.00,1094.25,1094.00,1094.25,228,89,317.00
01/12/2005,15:08,1094.00,1094.25,1094.00,1094.00,420,1588,2008.00
01/12/2005,15:09,1094.00,1094.00,1093.50,1093.75,511,1082,1593.00
01/12/2005,15:10,1093.75,1094.00,1093.50,1093.50,119,1531,1650.00
01/12/2005,15:11,1093.50,1093.75,1093.00,1093.25,942,3364,4306.00
01/12/2005,15:12,1093.25,1093.75,1093.25,1093.75,1206,706,1912.00
01/12/2005,15:13,1093.50,1093.75,1093.25,1093.75,386,909,1295.00
01/12/2005,15:14,1093.75,1093.75,1093.00,1093.50,902,2343,3245.00
01/12/2005,15:15,1093.25,1093.50,1092.50,1093.00,2123,4465,6588.00
01/12/2005,15:16,1092.75,1093.00,1092.75,1093.00,4,1,5.00
01/12/2005,15:31,1093.00,1094.25,1093.00,1093.75,1011,791,1802.00
01/12/2005,15:32,1093.75,1094.00,1093.50,1093.75,321,118,439.00
01/12/2005,15:33,1093.75,1094.00,1093.75,1093.75,297,101,398.00
01/12/2005,15:34,1093.75,1093.75,1093.75,1093.75,0,91,91.00
01/12/2005,15:35,1093.75,1094.00,1093.75,1094.00,28,251,279.00
01/12/2005,15:36,1094.00,1094.25,1094.00,1094.25,112,11,123.00
01/12/2005,15:37,1094.25,1094.75,1094.25,1094.25,435,83,518.00
01/12/2005,15:38,1094.25,1094.75,1094.25,1094.50,174,140,314.00
01/12/2005,15:39,1094.50,1095.00,1094.50,1094.50,379,27,406.00
01/12/2005,15:40,1094.50,1094.75,1094.50,1094.50,22,81,103.00
01/12/2005,15:41,1094.50,1094.75,1094.50,1094.50,1,70,71.00
01/12/2005,15:42,1094.50,1095.00,1094.50,1094.75,295,28,323.00
01/12/2005,15:43,1094.75,1095.25,1094.75,1095.00,203,51,254.00
01/12/2005,15:44,1095.00,1095.00,1095.00,1095.00,0,237,237.00
01/12/2005,15:45,1095.00,1095.50,1095.00,1095.25,291,197,488.00
01/12/2005,15:46,1095.50,1095.50,1094.75,1095.25,105,526,631.00
01/12/2005,15:47,1095.00,1095.25,1095.00,1095.25,142,7,149.00
01/12/2005,15:48,1095.25,1095.25,1095.00,1095.00,67,84,151.00
01/12/2005,15:49,1094.75,1095.00,1094.75,1095.00,41,25,66.00
01/12/2005,15:50,1094.75,1094.75,1094.75,1094.75,0,45,45.00
01/12/2005,15:51,1094.75,1095.25,1094.75,1095.25,429,51,480.00
01/12/2005,15:52,1095.25,1095.25,1095.00,1095.00,157,5,162.00
01/12/2005,15:53,1095.25,1095.25,1095.00,1095.00,1,249,250.00
01/12/2005,15:54,1094.75,1094.75,1094.75,1094.75,0,20,20.00
01/12/2005,15:55,1094.75,1095.25,1094.75,1095.00,144,620,764.00
01/12/2005,15:56,1095.00,1095.25,1095.00,1095.25,1,68,69.00
01/12/2005,15:57,1095.00,1095.00,1095.00,1095.00,0,83,83.00
01/12/2005,15:58,1094.75,1094.75,1094.75,1094.75,0,163,163.00
01/12/2005,15:59,1094.75,1095.00,1094.50,1094.75,54,166,220.00
01/12/2005,16:00,1094.75,1095.00,1094.50,1095.00,373,208,581.00
01/12/2005,17:01,1094.75,1094.75,1094.75,1094.75,103,0,103.00
01/12/2005,17:02,1094.75,1094.75,1094.75,1094.75,12,0,12.00
01/12/2005,17:03,1094.50,1094.75,1094.50,1094.75,2,15,17.00
01/12/2005,17:04,1094.50,1094.50,1094.50,1094.50,0,4,4.00
01/12/2005,17:06,1094.50,1094.75,1094.50,1094.75,9,1,10.00
01/12/2005,17:07,1094.75,1094.75,1094.75,1094.75,1,0,1.00
01/12/2005,17:08,1094.50,1094.75,1094.50,1094.75,1,1,2.00
01/12/2005,17:09,1094.75,1094.75,1094.75,1094.75,1,0,1.00
01/12/2005,17:10,1094.50,1094.50,1094.50,1094.50,0,1,1.00
01/12/2005,17:11,1094.50,1094.50,1094.50,1094.50,0,11,11.00
01/12/2005,17:12,1094.50,1094.75,1094.50,1094.75,2,2,4.00
01/12/2005,17:13,1094.75,1094.75,1094.75,1094.75,12,0,12.00
01/12/2005,17:15,1094.75,1094.75,1094.75,1094.75,43,0,43.00
01/12/2005,17:16,1094.75,1094.75,1094.75,1094.75,3,0,3.00
01/12/2005,17:17,1095.00,1095.00,1094.50,1094.50,3,16,19.00
01/12/2005,17:18,1094.50,1094.75,1094.50,1094.50,3,6,9.00
01/12/2005,17:19,1094.75,1094.75,1094.50,1094.50,11,197,208.00
01/12/2005,17:20,1094.25,1094.50,1094.25,1094.50,1,3,4.00
01/12/2005,17:21,1094.50,1094.50,1094.50,1094.50,15,0,15.00
01/12/2005,17:22,1094.75,1094.75,1094.75,1094.75,15,0,15.00
01/12/2005,17:23,1094.75,1094.75,1094.50,1094.50,4,21,25.00
01/12/2005,17:24,1094.50,1094.50,1094.50,1094.50,0,1,1.00
01/12/2005,17:25,1094.50,1094.50,1094.50,1094.50,0,10,10.00
01/12/2005,17:28,1094.50,1094.50,1094.50,1094.50,0,1,1.00
01/12/2005,17:30,1094.50,1094.50,1094.50,1094.50,0,1,1.00
01/12/2005,17:31,1094.75,1094.75,1094.75,1094.75,4,0,4.00
01/12/2005,17:32,1094.75,1094.75,1094.75,1094.75,2,0,2.00
01/12/2005,17:33,1094.75,1094.75,1094.75,1094.75,1,0,1.00
01/12/2005,17:34,1094.75,1094.75,1094.75,1094.75,1,0,1.00
01/12/2005,17:35,1094.75,1094.75,1094.75,1094.75,1,0,1.00
01/12/2005,17:38,1094.75,1094.75,1094.75,1094.75,4,0,4.00
01/12/2005,17:39,1094.50,1094.50,1094.25,1094.25,0,100,100.00
01/12/2005,17:42,1094.50,1094.50,1094.50,1094.50,15,0,15.00
01/12/2005,17:43,1094.50,1094.50,1094.50,1094.50,2,0,2.00
01/12/2005,17:46,1094.50,1094.75,1094.50,1094.75,6,0,6.00
01/12/2005,17:48,1094.50,1094.50,1094.50,1094.50,0,1,1.00
01/12/2005,17:49,1094.50,1094.50,1094.50,1094.50,0,4,4.00
01/12/2005,17:53,1094.50,1094.50,1094.50,1094.50,0,15,15.00
01/12/2005,17:55,1094.50,1094.75,1094.50,1094.75,1,1,2.00
01/12/2005,17:57,1094.75,1094.75,1094.75,1094.75,2,0,2.00
01/12/2005,17:59,1094.50,1094.50,1094.50,1094.50,0,6,6.00
01/12/2005,18:00,1094.50,1094.50,1094.50,1094.50,0,31,31.00
01/12/2005,18:04,1094.50,1094.50,1094.50,1094.50,0,27,27.00
01/12/2005,18:07,1094.25,1094.25,1094.25,1094.25,0,3,3.00
01/12/2005,18:08,1094.25,1094.25,1094.25,1094.25,0,3,3.00
01/12/2005,18:09,1094.25,1094.25,1094.25,1094.25,0,1,1.00
01/12/2005,18:12,1094.50,1094.50,1094.25,1094.25,1,1,2.00
01/12/2005,18:14,1094.50,1094.50,1094.50,1094.50,1,0,1.00
01/12/2005,18:17,1094.25,1094.25,1094.25,1094.25,0,1,1.00
01/12/2005,18:19,1094.25,1094.25,1094.25,1094.25,0,6,6.00
01/12/2005,18:20,1094.25,1094.25,1094.25,1094.25,0,1,1.00
01/12/2005,18:25,1094.50,1094.50,1094.50,1094.50,2,0,2.00
01/12/2005,18:30,1094.50,1094.50,1094.50,1094.50,1,0,1.00
01/12/2005,18:32,1094.25,1094.25,1094.25,1094.25,0,15,15.00
01/12/2005,18:33,1094.25,1094.25,1094.25,1094.25,0,1,1.00
01/12/2005,18:35,1094.50,1094.50,1094.50,1094.50,1,0,1.00
01/12/2005,18:44,1094.25,1094.25,1094.25,1094.25,0,41,41.00
01/12/2005,18:45,1094.25,1094.25,1094.25,1094.25,0,3,3.00
01/12/2005,18:46,1094.25,1094.50,1094.25,1094.50,1,1,2.00
01/12/2005,18:47,1094.50,1094.50,1094.50,1094.50,1,0,1.00
01/12/2005,18:48,1094.25,1094.25,1094.00,1094.00,0,7,7.00
01/12/2005,18:49,1094.00,1094.00,1094.00,1094.00,0,20,20.00
01/12/2005,18:50,1094.00,1094.00,1094.00,1094.00,0,47,47.00
01/12/2005,18:51,1094.00,1094.00,1094.00,1094.00,0,7,7.00
01/12/2005,18:52,1094.00,1094.00,1094.00,1094.00,0,6,6.00
01/12/2005,18:53,1094.00,1094.00,1094.00,1094.00,0,2,2.00
01/12/2005,18:54,1093.75,1093.75,1093.75,1093.75,0,4,4.00
01/12/2005,18:55,1094.00,1094.00,1094.00,1094.00,11,0,11.00
01/12/2005,18:56,1094.00,1094.00,1093.50,1093.50,4,145,149.00
01/12/2005,18:57,1093.50,1093.50,1093.50,1093.50,0,5,5.00
01/12/2005,18:58,1093.50,1093.50,1093.50,1093.50,0,1,1.00
01/12/2005,18:59,1093.75,1093.75,1093.75,1093.75,2,0,2.00
01/12/2005,19:00,1093.75,1093.75,1093.75,1093.75,1,0,1.00
01/12/2005,19:02,1093.75,1093.75,1093.75,1093.75,65,0,65.00
01/12/2005,19:04,1093.75,1094.00,1093.75,1093.75,11,15,26.00
01/12/2005,19:06,1093.50,1093.50,1093.50,1093.50,0,1,1.00
01/12/2005,19:07,1093.50,1093.75,1093.50,1093.75,15,1,16.00
01/12/2005,19:09,1093.50,1093.50,1093.50,1093.50,0,2,2.00
01/12/2005,19:11,1093.50,1093.50,1093.50,1093.50,0,40,40.00
01/12/2005,19:12,1093.50,1093.50,1093.50,1093.50,0,1,1.00
01/12/2005,19:13,1093.50,1093.50,1093.50,1093.50,0,18,18.00
01/12/2005,19:14,1093.50,1093.50,1093.50,1093.50,0,5,5.00
01/12/2005,19:15,1093.25,1093.50,1093.25,1093.50,3,202,205.00
01/12/2005,19:16,1093.25,1093.25,1093.00,1093.00,0,23,23.00
01/12/2005,19:17,1093.00,1093.25,1093.00,1093.25,2,4,6.00
01/12/2005,19:18,1093.25,1093.75,1093.25,1093.50,28,1,29.00
01/12/2005,19:19,1093.50,1093.50,1093.50,1093.50,4,0,4.00
01/12/2005,19:20,1093.50,1093.75,1093.50,1093.75,11,5,16.00
01/12/2005,19:21,1093.50,1093.75,1093.50,1093.75,1,1,2.00
01/12/2005,19:22,1093.75,1093.75,1093.75,1093.75,1,0,1.00
01/12/2005,19:23,1093.50,1093.50,1093.50,1093.50,0,1,1.00
01/12/2005,19:24,1093.50,1093.50,1093.50,1093.50,0,1,1.00
01/12/2005,19:25,1093.50,1093.50,1093.50,1093.50,0,3,3.00
01/12/2005,19:27,1093.75,1093.75,1093.75,1093.75,6,0,6.00
01/12/2005,19:29,1093.50,1093.75,1093.50,1093.75,1,10,11.00
01/12/2005,19:30,1093.50,1093.50,1093.50,1093.50,0,1,1.00
01/12/2005,19:32,1093.50,1093.50,1093.50,1093.50,0,25,25.00
01/12/2005,19:34,1093.50,1093.50,1093.50,1093.50,0,3,3.00
01/12/2005,19:35,1093.75,1093.75,1093.75,1093.75,1,0,1.00
01/12/2005,19:38,1093.75,1093.75,1093.75,1093.75,1,0,1.00
01/12/2005,19:39,1093.50,1093.75,1093.50,1093.50,6,10,16.00
01/12/2005,19:40,1093.75,1093.75,1093.75,1093.75,1,0,1.00
01/12/2005,19:47,1093.75,1093.75,1093.75,1093.75,1,0,1.00
01/12/2005,19:49,1093.50,1093.50,1093.50,1093.50,0,1,1.00
01/12/2005,19:50,1093.75,1093.75,1093.75,1093.75,1,0,1.00
01/12/2005,19:52,1093.75,1093.75,1093.75,1093.75,5,0,5.00
01/12/2005,19:53,1093.50,1093.75,1093.50,1093.75,10,1,11.00
01/12/2005,19:55,1093.75,1094.00,1093.75,1094.00,151,0,151.00
01/12/2005,19:56,1094.25,1094.25,1094.25,1094.25,46,0,46.00
01/12/2005,19:57,1094.25,1094.50,1094.25,1094.25,28,21,49.00
01/12/2005,19:58,1094.50,1094.50,1094.50,1094.50,1,0,1.00
01/12/2005,19:59,1094.50,1094.75,1094.50,1094.75,47,0,47.00
01/12/2005,20:01,1094.50,1094.50,1094.50,1094.50,0,3,3.00
01/12/2005,20:02,1094.75,1094.75,1094.75,1094.75,1,0,1.00
01/12/2005,20:04,1094.50,1094.75,1094.50,1094.75,1,8,9.00
01/12/2005,20:05,1094.75,1095.00,1094.75,1095.00,43,0,43.00
01/12/2005,20:06,1094.75,1094.75,1094.75,1094.75,0,26,26.00
01/12/2005,20:07,1094.75,1094.75,1094.75,1094.75,0,21,21.00
01/12/2005,20:09,1095.00,1095.00,1095.00,1095.00,1,0,1.00
01/12/2005,20:10,1094.75,1094.75,1094.75,1094.75,0,12,12.00
01/12/2005,20:11,1094.75,1094.75,1094.25,1094.25,0,18,18.00
01/12/2005,20:12,1094.50,1094.50,1094.50,1094.50,2,0,2.00
01/12/2005,20:13,1094.50,1094.50,1094.50,1094.50,10,0,10.00
01/12/2005,20:16,1094.25,1094.75,1094.25,1094.25,1,19,20.00
01/12/2005,20:17,1094.25,1094.25,1094.25,1094.25,0,12,12.00
01/12/2005,20:19,1094.50,1094.50,1094.50,1094.50,1,0,1.00
01/12/2005,20:25,1094.25,1094.25,1094.25,1094.25,0,10,10.00
01/12/2005,20:26,1094.25,1094.25,1094.25,1094.25,0,5,5.00
01/12/2005,20:27,1094.25,1094.25,1094.25,1094.25,0,9,9.00
01/12/2005,20:30,1094.25,1094.25,1094.25,1094.25,0,1,1.00
01/12/2005,20:36,1094.25,1094.25,1094.25,1094.25,0,1,1.00
01/12/2005,20:43,1094.25,1094.50,1094.25,1094.25,15,12,27.00
01/12/2005,20:45,1094.25,1094.25,1094.25,1094.25,0,6,6.00
01/12/2005,20:47,1094.50,1094.50,1094.50,1094.50,10,0,10.00
01/12/2005,20:50,1094.50,1094.50,1094.50,1094.50,4,0,4.00
01/12/2005,20:51,1094.25,1094.25,1094.25,1094.25,0,1,1.00
01/12/2005,20:54,1094.50,1094.50,1094.50,1094.50,1,0,1.00
01/12/2005,20:58,1094.50,1094.50,1094.50,1094.50,2,0,2.00
01/12/2005,20:59,1094.25,1094.25,1094.25,1094.25,0,1,1.00
01/12/2005,21:00,1094.25,1094.25,1094.25,1094.25,0,4,4.00
01/12/2005,21:01,1094.25,1094.25,1094.25,1094.25,0,14,14.00
01/12/2005,21:02,1094.25,1094.25,1094.25,1094.25,0,3,3.00
01/12/2005,21:03,1094.25,1094.25,1094.25,1094.25,0,1,1.00
01/12/2005,21:13,1094.50,1094.50,1094.50,1094.50,5,0,5.00
01/12/2005,21:22,1094.25,1094.25,1094.25,1094.25,0,1,1.00
01/12/2005,21:23,1094.50,1094.50,1094.50,1094.50,11,0,11.00
01/12/2005,21:25,1094.50,1094.50,1094.50,1094.50,1,0,1.00
01/12/2005,21:27,1094.25,1094.25,1094.25,1094.25,0,1,1.00
01/12/2005,21:33,1094.25,1094.25,1094.25,1094.25,0,34,34.00
01/12/2005,21:34,1094.25,1094.25,1094.25,1094.25,0,11,11.00
01/12/2005,21:35,1094.25,1094.25,1094.25,1094.25,0,3,3.00
01/12/2005,21:38,1094.25,1094.25,1094.00,1094.00,0,20,20.00
01/12/2005,21:39,1094.25,1094.25,1094.00,1094.25,18,1,19.00
01/12/2005,21:41,1094.50,1094.50,1094.50,1094.50,1,0,1.00
01/12/2005,21:46,1094.25,1094.25,1094.25,1094.25,0,23,23.00
01/12/2005,21:47,1094.00,1094.00,1094.00,1094.00,0,1,1.00
01/12/2005,21:50,1094.00,1094.00,1094.00,1094.00,0,1,1.00
01/12/2005,21:58,1094.25,1094.25,1094.00,1094.00,1,15,16.00
01/12/2005,21:59,1094.00,1094.00,1094.00,1094.00,0,20,20.00
01/12/2005,22:00,1094.25,1094.25,1094.00,1094.00,2,1,3.00
01/12/2005,22:07,1094.00,1094.00,1094.00,1094.00,0,7,7.00
01/12/2005,22:08,1094.00,1094.00,1094.00,1094.00,0,1,1.00
01/12/2005,22:09,1094.00,1094.00,1094.00,1094.00,0,5,5.00
01/12/2005,22:28,1094.00,1094.00,1094.00,1094.00,0,1,1.00
01/12/2005,22:31,1094.00,1094.00,1094.00,1094.00,0,20,20.00
01/12/2005,22:34,1094.00,1094.00,1094.00,1094.00,0,14,14.00
01/12/2005,22:35,1093.75,1093.75,1093.75,1093.75,0,7,7.00
01/12/2005,22:36,1094.00,1094.00,1094.00,1094.00,2,0,2.00
01/12/2005,22:37,1094.00,1094.00,1094.00,1094.00,1,0,1.00
01/12/2005,22:43,1093.75,1093.75,1093.75,1093.75,0,1,1.00
01/12/2005,22:44,1093.75,1093.75,1093.75,1093.75,0,2,2.00
01/12/2005,22:45,1093.75,1093.75,1093.75,1093.75,0,1,1.00
01/12/2005,22:49,1093.75,1094.00,1093.75,1094.00,5,1,6.00
01/12/2005,22:50,1094.00,1094.00,1094.00,1094.00,5,0,5.00
01/12/2005,22:51,1093.75,1093.75,1093.75,1093.75,0,1,1.00
01/12/2005,22:53,1094.00,1094.00,1093.75,1093.75,1,2,3.00
01/12/2005,22:55,1093.75,1093.75,1093.75,1093.75,0,4,4.00
01/12/2005,23:05,1094.00,1094.00,1094.00,1094.00,1,0,1.00
01/12/2005,23:13,1094.00,1094.00,1094.00,1094.00,2,0,2.00
01/12/2005,23:15,1093.75,1093.75,1093.75,1093.75,0,3,3.00
01/12/2005,23:20,1094.00,1094.00,1094.00,1094.00,1,0,1.00
01/12/2005,23:23,1094.00,1094.00,1094.00,1094.00,2,0,2.00
01/12/2005,23:24,1094.00,1094.00,1094.00,1094.00,5,0,5.00
01/12/2005,23:27,1093.75,1093.75,1093.75,1093.75,0,1,1.00
01/12/2005,23:31,1093.75,1094.00,1093.75,1094.00,4,6,10.00
01/12/2005,23:32,1094.00,1094.00,1094.00,1094.00,1,0,1.00
01/12/2005,23:33,1094.00,1094.00,1094.00,1094.00,1,0,1.00
01/12/2005,23:35,1094.00,1094.00,1094.00,1094.00,2,0,2.00
01/12/2005,23:36,1094.00,1094.00,1094.00,1094.00,1,0,1.00
01/12/2005,23:40,1094.00,1094.00,1094.00,1094.00,2,0,2.00
01/12/2005,23:41,1094.00,1094.00,1094.00,1094.00,7,0,7.00
01/12/2005,23:43,1094.00,1094.00,1094.00,1094.00,1,0,1.00
01/12/2005,23:44,1094.00,1094.00,1094.00,1094.00,10,0,10.00
01/12/2005,23:45,1094.25,1094.25,1094.25,1094.25,27,0,27.00
01/12/2005,23:46,1094.25,1094.25,1094.25,1094.25,3,0,3.00
01/12/2005,23:48,1094.25,1094.25,1094.25,1094.25,12,0,12.00
01/12/2005,23:51,1094.00,1094.00,1094.00,1094.00,0,1,1.00
01/12/2005,23:52,1094.00,1094.00,1094.00,1094.00,0,5,5.00
01/12/2005,23:53,1094.25,1094.25,1094.25,1094.25,1,0,1.00
01/12/2005,23:56,1094.00,1094.25,1094.00,1094.25,15,5,20.00
01/13/2005,00:02,1094.25,1094.25,1094.25,1094.25,1,0,1.00
01/13/2005,00:06,1094.00,1094.00,1094.00,1094.00,0,1,1.00
01/13/2005,00:11,1094.25,1094.25,1094.00,1094.00,1,22,23.00
01/13/2005,00:13,1093.75,1093.75,1093.75,1093.75,0,2,2.00
01/13/2005,00:16,1093.75,1093.75,1093.75,1093.75,0,5,5.00
01/13/2005,00:21,1093.75,1093.75,1093.75,1093.75,0,1,1.00
01/13/2005,00:23,1093.75,1093.75,1093.75,1093.75,0,30,30.00
01/13/2005,00:25,1093.75,1093.75,1093.75,1093.75,0,2,2.00
01/13/2005,00:26,1093.50,1093.50,1093.50,1093.50,0,125,125.00
01/13/2005,00:27,1093.50,1093.50,1093.50,1093.50,0,2,2.00
01/13/2005,00:28,1093.50,1093.50,1093.50,1093.50,0,25,25.00
01/13/2005,00:32,1093.75,1093.75,1093.75,1093.75,38,0,38.00
01/13/2005,00:36,1093.75,1093.75,1093.75,1093.75,4,0,4.00
01/13/2005,00:37,1093.50,1093.75,1093.50,1093.75,21,1,22.00
01/13/2005,00:41,1094.00,1094.00,1094.00,1094.00,5,0,5.00
01/13/2005,00:43,1093.75,1093.75,1093.75,1093.75,0,1,1.00
01/13/2005,00:47,1094.00,1094.00,1094.00,1094.00,1,0,1.00
01/13/2005,01:00,1093.75,1094.00,1093.75,1094.00,15,5,20.00
01/13/2005,01:01,1094.00,1094.00,1093.75,1093.75,1,10,11.00
01/13/2005,01:03,1093.75,1093.75,1093.75,1093.75,0,11,11.00
01/13/2005,01:04,1093.75,1093.75,1093.75,1093.75,0,2,2.00
01/13/2005,01:05,1093.75,1093.75,1093.75,1093.75,0,1,1.00
01/13/2005,01:08,1093.75,1093.75,1093.75,1093.75,0,15,15.00
01/13/2005,01:10,1093.50,1093.50,1093.50,1093.50,0,2,2.00
01/13/2005,01:11,1093.75,1093.75,1093.75,1093.75,15,0,15.00
01/13/2005,01:12,1094.00,1094.00,1094.00,1094.00,2,0,2.00
01/13/2005,01:14,1094.00,1094.00,1094.00,1094.00,1,0,1.00
01/13/2005,01:15,1093.75,1093.75,1093.75,1093.75,0,3,3.00
01/13/2005,01:17,1094.00,1094.00,1094.00,1094.00,1,0,1.00
01/13/2005,01:18,1094.00,1094.00,1094.00,1094.00,31,0,31.00
01/13/2005,01:21,1093.75,1093.75,1093.75,1093.75,0,6,6.00
01/13/2005,01:22,1094.00,1094.00,1094.00,1094.00,30,0,30.00
01/13/2005,01:23,1094.00,1094.00,1094.00,1094.00,4,0,4.00
01/13/2005,01:25,1094.00,1094.00,1094.00,1094.00,12,0,12.00
01/13/2005,01:26,1094.00,1094.00,1094.00,1094.00,1,0,1.00
01/13/2005,01:27,1094.00,1094.00,1094.00,1094.00,7,0,7.00
01/13/2005,01:29,1094.00,1094.00,1094.00,1094.00,14,0,14.00
01/13/2005,01:31,1094.25,1094.25,1094.00,1094.00,1,2,3.00
01/13/2005,01:34,1094.25,1094.25,1094.25,1094.25,1,0,1.00
01/13/2005,01:38,1094.00,1094.00,1094.00,1094.00,0,2,2.00
01/13/2005,01:40,1094.00,1094.00,1094.00,1094.00,0,5,5.00
01/13/2005,01:41,1094.00,1094.00,1093.75,1093.75,0,77,77.00
01/13/2005,01:42,1093.75,1093.75,1093.75,1093.75,0,12,12.00
01/13/2005,01:43,1093.50,1093.50,1093.50,1093.50,0,20,20.00
01/13/2005,01:45,1093.50,1093.75,1093.50,1093.75,10,1,11.00
01/13/2005,01:46,1093.75,1093.75,1093.75,1093.75,14,0,14.00
01/13/2005,01:47,1093.75,1093.75,1093.75,1093.75,50,0,50.00
01/13/2005,01:48,1093.50,1093.75,1093.50,1093.75,21,10,31.00
01/13/2005,01:49,1094.00,1094.00,1093.75,1093.75,24,10,34.00
01/13/2005,01:50,1093.75,1093.75,1093.75,1093.75,0,16,16.00
01/13/2005,01:51,1093.75,1093.75,1093.75,1093.75,0,2,2.00
01/13/2005,01:52,1093.75,1093.75,1093.75,1093.75,0,4,4.00
01/13/2005,01:53,1093.75,1093.75,1093.50,1093.50,0,40,40.00
01/13/2005,01:55,1093.75,1093.75,1093.75,1093.75,35,0,35.00
01/13/2005,01:56,1093.75,1093.75,1093.75,1093.75,50,0,50.00
01/13/2005,01:57,1094.00,1094.00,1094.00,1094.00,40,0,40.00
01/13/2005,01:59,1094.00,1094.00,1094.00,1094.00,10,0,10.00
01/13/2005,02:00,1094.00,1094.00,1093.75,1094.00,58,42,100.00
01/13/2005,02:01,1094.00,1094.25,1094.00,1094.00,42,25,67.00
01/13/2005,02:02,1094.00,1094.00,1093.75,1093.75,0,26,26.00
01/13/2005,02:03,1094.00,1094.00,1093.75,1093.75,20,40,60.00
01/13/2005,02:04,1093.75,1094.25,1093.75,1094.25,106,57,163.00
01/13/2005,02:05,1094.00,1094.00,1094.00,1094.00,0,48,48.00
01/13/2005,02:06,1093.75,1093.75,1093.75,1093.75,0,67,67.00
01/13/2005,02:07,1093.75,1093.75,1093.50,1093.50,0,7,7.00
01/13/2005,02:08,1093.75,1093.75,1093.75,1093.75,33,0,33.00
01/13/2005,02:09,1093.75,1093.75,1093.75,1093.75,5,0,5.00
01/13/2005,02:10,1093.75,1093.75,1093.75,1093.75,37,0,37.00
01/13/2005,02:11,1093.75,1093.75,1093.75,1093.75,20,0,20.00
01/13/2005,02:12,1093.75,1093.75,1093.50,1093.50,5,21,26.00
01/13/2005,02:14,1093.50,1093.50,1093.50,1093.50,0,230,230.00
01/13/2005,02:15,1093.50,1093.50,1093.25,1093.25,0,46,46.00
01/13/2005,02:16,1093.50,1093.50,1093.50,1093.50,11,0,11.00
01/13/2005,02:17,1093.50,1093.50,1093.25,1093.25,41,239,280.00
01/13/2005,02:18,1093.25,1093.25,1093.25,1093.25,0,18,18.00
01/13/2005,02:19,1093.50,1093.50,1093.50,1093.50,131,0,131.00
01/13/2005,02:20,1093.50,1093.50,1093.50,1093.50,17,0,17.00
01/13/2005,02:21,1093.75,1093.75,1093.75,1093.75,1,0,1.00
01/13/2005,02:22,1093.75,1094.00,1093.75,1094.00,98,0,98.00
01/13/2005,02:23,1093.75,1093.75,1093.75,1093.75,0,29,29.00
01/13/2005,02:24,1093.75,1093.75,1093.75,1093.75,0,42,42.00
01/13/2005,02:25,1093.75,1093.75,1093.75,1093.75,0,1,1.00
01/13/2005,02:26,1093.75,1094.00,1093.75,1094.00,1,114,115.00
01/13/2005,02:27,1093.75,1093.75,1093.50,1093.75,13,12,25.00
01/13/2005,02:30,1093.75,1093.75,1093.75,1093.75,84,0,84.00
01/13/2005,02:31,1093.75,1093.75,1093.75,1093.75,45,0,45.00
01/13/2005,02:32,1093.75,1093.75,1093.75,1093.75,18,0,18.00
01/13/2005,02:33,1093.75,1093.75,1093.75,1093.75,37,0,37.00
01/13/2005,02:34,1093.75,1093.75,1093.75,1093.75,6,0,6.00
01/13/2005,02:35,1093.75,1093.75,1093.75,1093.75,31,0,31.00
01/13/2005,02:36,1093.75,1093.75,1093.75,1093.75,7,0,7.00
01/13/2005,02:37,1093.75,1093.75,1093.75,1093.75,49,0,49.00
01/13/2005,02:38,1094.00,1094.00,1094.00,1094.00,90,0,90.00
01/13/2005,02:39,1094.00,1094.25,1094.00,1094.25,66,0,66.00
01/13/2005,02:40,1094.00,1094.00,1094.00,1094.00,0,15,15.00
01/13/2005,02:41,1094.00,1094.00,1093.75,1093.75,0,13,13.00
01/13/2005,02:42,1094.00,1094.00,1093.75,1093.75,22,50,72.00
01/13/2005,02:43,1093.75,1093.75,1093.75,1093.75,0,60,60.00
01/13/2005,02:44,1093.75,1093.75,1093.75,1093.75,0,1,1.00
01/13/2005,02:45,1093.75,1094.00,1093.75,1094.00,1,3,4.00
01/13/2005,02:46,1093.75,1094.00,1093.75,1094.00,5,5,10.00
01/13/2005,02:47,1094.00,1094.25,1094.00,1094.00,20,1,21.00
01/13/2005,02:48,1093.75,1093.75,1093.75,1093.75,0,4,4.00
01/13/2005,02:50,1094.00,1094.00,1094.00,1094.00,28,0,28.00
01/13/2005,02:51,1094.00,1094.00,1094.00,1094.00,1,0,1.00
01/13/2005,02:53,1093.75,1093.75,1093.75,1093.75,0,130,130.00
01/13/2005,02:54,1093.75,1093.75,1093.75,1093.75,0,5,5.00
01/13/2005,02:55,1093.75,1093.75,1093.75,1093.75,0,9,9.00
01/13/2005,02:57,1093.75,1093.75,1093.75,1093.75,0,9,9.00
01/13/2005,02:58,1093.75,1093.75,1093.50,1093.50,0,105,105.00
01/13/2005,02:59,1093.50,1093.50,1093.50,1093.50,0,54,54.00
01/13/2005,03:00,1093.50,1093.50,1093.50,1093.50,0,60,60.00
01/13/2005,03:01,1093.50,1093.50,1093.50,1093.50,0,6,6.00
01/13/2005,03:02,1093.50,1093.50,1093.50,1093.50,0,6,6.00
01/13/2005,03:03,1093.50,1093.50,1093.25,1093.50,17,2,19.00
01/13/2005,03:04,1093.75,1093.75,1093.75,1093.75,1,0,1.00
01/13/2005,03:06,1093.50,1093.50,1093.00,1093.25,37,409,446.00
01/13/2005,03:07,1093.25,1093.25,1093.25,1093.25,8,0,8.00
01/13/2005,03:08,1093.25,1093.25,1093.25,1093.25,20,0,20.00
01/13/2005,03:09,1093.00,1093.25,1093.00,1093.25,1,1,2.00
01/13/2005,03:11,1093.00,1093.00,1093.00,1093.00,0,1,1.00
01/13/2005,03:13,1093.00,1093.00,1092.75,1093.00,119,156,275.00
01/13/2005,03:14,1093.00,1093.00,1092.25,1092.50,39,476,515.00
01/13/2005,03:15,1092.50,1092.75,1092.50,1092.50,28,76,104.00
01/13/2005,03:16,1092.75,1092.75,1092.75,1092.75,3,0,3.00
01/13/2005,03:18,1092.50,1092.50,1092.25,1092.25,0,128,128.00
01/13/2005,03:19,1092.50,1092.50,1092.50,1092.50,97,0,97.00
01/13/2005,03:21,1092.50,1092.50,1092.50,1092.50,20,0,20.00
01/13/2005,03:22,1092.50,1092.50,1092.25,1092.50,29,1,30.00
01/13/2005,03:23,1092.50,1092.50,1092.50,1092.50,472,0,472.00
01/13/2005,03:24,1092.25,1092.25,1092.00,1092.00,4,131,135.00
01/13/2005,03:25,1092.00,1092.00,1092.00,1092.00,0,6,6.00
01/13/2005,03:26,1092.00,1092.25,1092.00,1092.25,1,1,2.00
01/13/2005,03:27,1092.25,1092.25,1092.25,1092.25,106,0,106.00
01/13/2005,03:28,1092.25,1092.25,1092.25,1092.25,65,0,65.00
01/13/2005,03:29,1092.25,1092.25,1092.25,1092.25,49,0,49.00
01/13/2005,03:30,1092.50,1092.50,1092.50,1092.50,1,0,1.00
01/13/2005,03:32,1092.25,1092.50,1092.25,1092.25,5,133,138.00
01/13/2005,03:33,1092.25,1092.25,1092.25,1092.25,0,10,10.00
01/13/2005,03:34,1092.25,1092.25,1092.25,1092.25,0,181,181.00
01/13/2005,03:35,1092.25,1092.25,1092.25,1092.25,0,23,23.00
01/13/2005,03:36,1092.25,1092.50,1092.00,1092.50,101,121,222.00
01/13/2005,03:37,1092.50,1092.50,1092.50,1092.50,45,0,45.00
01/13/2005,03:38,1092.75,1092.75,1092.75,1092.75,10,0,10.00
01/13/2005,03:40,1092.50,1092.50,1092.50,1092.50,0,64,64.00
01/13/2005,03:42,1092.50,1092.50,1092.50,1092.50,0,54,54.00
01/13/2005,03:43,1092.50,1092.50,1092.25,1092.25,0,12,12.00
01/13/2005,03:44,1092.25,1092.25,1092.25,1092.25,0,27,27.00
01/13/2005,03:45,1092.00,1092.25,1092.00,1092.25,2,1,3.00
01/13/2005,03:46,1092.00,1092.00,1092.00,1092.00,0,10,10.00
01/13/2005,03:47,1092.25,1092.25,1092.25,1092.25,10,0,10.00
01/13/2005,03:49,1092.25,1092.25,1092.25,1092.25,10,0,10.00
01/13/2005,03:50,1092.00,1092.00,1091.75,1092.00,6,308,314.00
01/13/2005,03:51,1092.00,1092.00,1092.00,1092.00,205,0,205.00
01/13/2005,03:52,1092.25,1092.25,1092.25,1092.25,30,0,30.00
01/13/2005,03:53,1092.25,1092.25,1092.25,1092.25,173,0,173.00
01/13/2005,03:55,1092.25,1092.25,1092.00,1092.25,50,10,60.00
01/13/2005,03:56,1092.25,1092.25,1092.25,1092.25,11,0,11.00
01/13/2005,03:57,1092.25,1092.25,1092.25,1092.25,4,0,4.00
01/13/2005,03:58,1092.25,1092.50,1092.25,1092.50,68,0,68.00
01/13/2005,03:59,1092.50,1092.75,1092.50,1092.75,14,0,14.00
01/13/2005,04:00,1092.75,1092.75,1092.75,1092.75,3,0,3.00
01/13/2005,04:01,1092.50,1092.75,1092.50,1092.75,1,2,3.00
01/13/2005,04:03,1092.50,1092.50,1092.50,1092.50,0,21,21.00
01/13/2005,04:04,1092.50,1092.50,1092.50,1092.50,0,30,30.00
01/13/2005,04:05,1092.50,1092.50,1092.50,1092.50,0,3,3.00
01/13/2005,04:06,1092.50,1092.50,1092.50,1092.50,0,2,2.00
01/13/2005,04:07,1092.75,1092.75,1092.75,1092.75,1,0,1.00
01/13/2005,04:08,1092.50,1092.50,1092.50,1092.50,0,68,68.00
01/13/2005,04:09,1092.50,1092.50,1092.25,1092.50,50,6,56.00
01/13/2005,04:11,1092.50,1092.75,1092.50,1092.75,61,0,61.00
01/13/2005,04:12,1092.50,1092.50,1092.50,1092.50,0,95,95.00
01/13/2005,04:13,1092.50,1092.50,1092.50,1092.50,0,11,11.00
01/13/2005,04:16,1092.50,1092.50,1092.50,1092.50,0,2,2.00
01/13/2005,04:17,1092.50,1092.50,1092.50,1092.50,0,1,1.00
01/13/2005,04:18,1092.50,1092.50,1092.50,1092.50,0,11,11.00
01/13/2005,04:19,1092.75,1092.75,1092.75,1092.75,5,0,5.00
01/13/2005,04:20,1092.50,1092.50,1092.50,1092.50,0,43,43.00
01/13/2005,04:21,1092.25,1092.25,1092.25,1092.25,0,25,25.00
01/13/2005,04:22,1092.00,1092.25,1092.00,1092.25,36,5,41.00
01/13/2005,04:23,1092.25,1092.25,1092.25,1092.25,15,0,15.00
01/13/2005,04:26,1092.25,1092.25,1092.25,1092.25,31,0,31.00
01/13/2005,04:27,1092.25,1092.25,1092.25,1092.25,1,0,1.00
01/13/2005,04:28,1092.25,1092.25,1092.25,1092.25,43,0,43.00
01/13/2005,04:29,1092.50,1092.50,1092.50,1092.50,62,0,62.00
01/13/2005,04:30,1092.50,1092.75,1092.50,1092.75,41,0,41.00
01/13/2005,04:31,1092.50,1092.50,1092.50,1092.50,0,62,62.00
01/13/2005,04:32,1092.50,1092.50,1092.50,1092.50,0,10,10.00
01/13/2005,04:33,1092.50,1092.50,1092.50,1092.50,0,26,26.00
01/13/2005,04:34,1092.50,1092.50,1092.25,1092.50,12,11,23.00
01/13/2005,04:35,1092.50,1092.50,1092.50,1092.50,1,0,1.00
01/13/2005,04:38,1092.50,1092.50,1092.50,1092.50,6,0,6.00
01/13/2005,04:40,1092.50,1092.50,1092.50,1092.50,5,0,5.00
01/13/2005,04:43,1092.75,1092.75,1092.50,1092.50,1,22,23.00
01/13/2005,04:44,1092.25,1092.25,1092.25,1092.25,0,59,59.00
01/13/2005,04:45,1092.50,1092.50,1092.25,1092.25,111,57,168.00
01/13/2005,04:46,1092.50,1092.50,1092.50,1092.50,7,0,7.00
01/13/2005,04:47,1092.50,1092.50,1092.50,1092.50,8,0,8.00
01/13/2005,04:49,1092.50,1092.50,1092.50,1092.50,10,0,10.00
01/13/2005,04:51,1092.50,1092.50,1092.50,1092.50,75,0,75.00
01/13/2005,04:52,1092.75,1092.75,1092.75,1092.75,3,0,3.00
01/13/2005,04:53,1092.50,1092.50,1092.50,1092.50,0,60,60.00
01/13/2005,04:54,1092.50,1092.50,1092.50,1092.50,0,16,16.00
01/13/2005,04:55,1092.50,1092.50,1092.50,1092.50,0,34,34.00
01/13/2005,04:56,1092.50,1092.50,1092.50,1092.50,0,6,6.00
01/13/2005,04:58,1092.50,1092.50,1092.50,1092.50,0,78,78.00
01/13/2005,05:00,1092.50,1092.50,1092.50,1092.50,0,10,10.00
01/13/2005,05:01,1092.50,1092.50,1092.25,1092.50,1,115,116.00
01/13/2005,05:02,1092.50,1092.50,1092.50,1092.50,56,0,56.00
01/13/2005,05:03,1092.25,1092.50,1092.25,1092.50,7,8,15.00
01/13/2005,05:04,1092.50,1092.50,1092.50,1092.50,11,0,11.00
01/13/2005,05:05,1092.50,1092.50,1092.50,1092.50,11,0,11.00
01/13/2005,05:06,1092.50,1092.50,1092.50,1092.50,1,0,1.00
01/13/2005,05:12,1092.75,1092.75,1092.75,1092.75,2,0,2.00
01/13/2005,05:14,1092.50,1092.50,1092.50,1092.50,0,50,50.00
01/13/2005,05:15,1092.50,1092.50,1092.50,1092.50,0,15,15.00
01/13/2005,05:16,1092.50,1092.50,1092.25,1092.50,5,12,17.00
01/13/2005,05:17,1092.50,1092.50,1092.50,1092.50,10,0,10.00
01/13/2005,05:18,1092.25,1092.50,1092.25,1092.50,1,136,137.00
01/13/2005,05:19,1092.25,1092.25,1092.25,1092.25,0,3,3.00
01/13/2005,05:20,1092.25,1092.50,1092.00,1092.00,35,194,229.00
01/13/2005,05:21,1092.00,1092.00,1091.75,1092.00,54,152,206.00
01/13/2005,05:22,1092.00,1092.00,1092.00,1092.00,28,0,28.00
01/13/2005,05:23,1092.00,1092.00,1092.00,1092.00,54,0,54.00
01/13/2005,05:24,1092.00,1092.00,1092.00,1092.00,3,0,3.00
01/13/2005,05:25,1092.00,1092.25,1092.00,1092.25,6,0,6.00
01/13/2005,05:26,1092.00,1092.00,1092.00,1092.00,0,36,36.00
01/13/2005,05:27,1092.00,1092.00,1091.75,1091.75,0,15,15.00
01/13/2005,05:28,1092.25,1092.25,1092.00,1092.00,9,16,25.00
01/13/2005,05:29,1092.00,1092.00,1092.00,1092.00,0,1,1.00
01/13/2005,05:30,1092.25,1092.25,1092.00,1092.00,3,18,21.00
01/13/2005,05:31,1092.00,1092.00,1092.00,1092.00,0,58,58.00
01/13/2005,05:32,1092.00,1092.00,1092.00,1092.00,0,42,42.00
01/13/2005,05:33,1092.00,1092.00,1092.00,1092.00,0,36,36.00
01/13/2005,05:34,1092.00,1092.00,1092.00,1092.00,0,15,15.00
01/13/2005,05:35,1092.00,1092.00,1092.00,1092.00,0,21,21.00
01/13/2005,05:36,1092.00,1092.00,1092.00,1092.00,0,85,85.00
01/13/2005,05:37,1092.00,1092.00,1091.75,1092.00,7,3,10.00
01/13/2005,05:38,1092.00,1092.00,1092.00,1092.00,19,0,19.00
01/13/2005,05:39,1092.00,1092.25,1092.00,1092.25,2,0,2.00
01/13/2005,05:40,1092.00,1092.00,1091.75,1091.75,0,158,158.00
01/13/2005,05:41,1091.75,1091.75,1091.50,1091.75,40,375,415.00
01/13/2005,05:42,1091.50,1091.75,1091.50,1091.75,79,3,82.00
01/13/2005,05:43,1092.00,1092.00,1092.00,1092.00,114,0,114.00
01/13/2005,05:45,1092.25,1092.25,1092.00,1092.25,164,1,165.00
01/13/2005,05:46,1092.25,1092.50,1092.25,1092.25,62,43,105.00
01/13/2005,05:48,1092.25,1092.25,1092.25,1092.25,0,7,7.00
01/13/2005,05:49,1092.25,1092.25,1092.25,1092.25,0,57,57.00
01/13/2005,05:52,1092.25,1092.25,1092.25,1092.25,0,58,58.00
01/13/2005,05:53,1092.25,1092.25,1092.25,1092.25,0,8,8.00
01/13/2005,05:54,1092.25,1092.25,1092.25,1092.25,0,5,5.00
01/13/2005,05:55,1092.25,1092.25,1092.25,1092.25,0,122,122.00
01/13/2005,05:57,1092.25,1092.25,1092.25,1092.25,0,60,60.00
01/13/2005,05:59,1092.50,1092.50,1092.50,1092.50,106,0,106.00
01/13/2005,06:02,1092.25,1092.25,1092.00,1092.00,0,317,317.00
01/13/2005,06:03,1092.25,1092.25,1092.25,1092.25,11,0,11.00
01/13/2005,06:04,1092.25,1092.25,1092.25,1092.25,8,0,8.00
01/13/2005,06:05,1092.25,1092.50,1092.25,1092.50,63,0,63.00
01/13/2005,06:06,1092.50,1092.75,1092.50,1092.50,173,25,198.00
01/13/2005,06:08,1092.50,1092.50,1092.50,1092.50,0,2,2.00
01/13/2005,06:10,1092.75,1092.75,1092.50,1092.50,1,40,41.00
01/13/2005,06:11,1092.50,1092.50,1092.50,1092.50,0,32,32.00
01/13/2005,06:12,1092.25,1092.50,1092.25,1092.50,24,25,49.00
01/13/2005,06:13,1092.75,1092.75,1092.75,1092.75,9,0,9.00
01/13/2005,06:14,1092.75,1092.75,1092.75,1092.75,105,0,105.00
01/13/2005,06:15,1092.75,1092.75,1092.75,1092.75,3,0,3.00
01/13/2005,06:16,1092.75,1092.75,1092.75,1092.75,2,0,2.00
01/13/2005,06:17,1092.75,1092.75,1092.75,1092.75,1,0,1.00
01/13/2005,06:20,1092.50,1092.50,1092.50,1092.50,0,88,88.00
01/13/2005,06:22,1092.25,1092.25,1092.25,1092.25,0,2,2.00
01/13/2005,06:24,1092.50,1092.50,1092.25,1092.25,6,51,57.00
01/13/2005,06:25,1092.25,1092.50,1092.25,1092.50,25,13,38.00
01/13/2005,06:27,1092.25,1092.25,1092.25,1092.25,0,59,59.00
01/13/2005,06:28,1092.25,1092.25,1092.25,1092.25,0,6,6.00
01/13/2005,06:29,1092.25,1092.25,1092.25,1092.25,0,1,1.00
01/13/2005,06:30,1092.25,1092.25,1092.25,1092.25,0,22,22.00
01/13/2005,06:31,1092.25,1092.25,1092.25,1092.25,0,13,13.00
01/13/2005,06:32,1092.25,1092.50,1092.25,1092.50,1,32,33.00
01/13/2005,06:33,1092.50,1092.50,1092.50,1092.50,1,0,1.00
01/13/2005,06:35,1092.25,1092.25,1092.25,1092.25,0,2,2.00
01/13/2005,06:36,1092.50,1092.75,1092.50,1092.50,133,2,135.00
01/13/2005,06:37,1092.50,1092.75,1092.50,1092.75,1,1,2.00
01/13/2005,06:38,1092.50,1092.50,1092.50,1092.50,0,17,17.00
01/13/2005,06:40,1092.50,1092.50,1092.50,1092.50,0,34,34.00
01/13/2005,06:42,1092.25,1092.50,1092.25,1092.50,44,11,55.00
01/13/2005,06:43,1092.50,1092.75,1092.50,1092.50,12,5,17.00
01/13/2005,06:44,1092.75,1092.75,1092.75,1092.75,6,0,6.00
01/13/2005,06:45,1092.50,1092.75,1092.50,1092.75,5,15,20.00
01/13/2005,06:46,1092.75,1092.75,1092.75,1092.75,1,0,1.00
01/13/2005,06:47,1092.75,1092.75,1092.75,1092.75,1,0,1.00
01/13/2005,06:48,1092.75,1092.75,1092.75,1092.75,12,0,12.00
01/13/2005,06:49,1092.75,1092.75,1092.75,1092.75,7,0,7.00
01/13/2005,06:50,1092.75,1092.75,1092.75,1092.75,61,0,61.00
01/13/2005,06:51,1092.75,1093.00,1092.75,1092.75,154,60,214.00
01/13/2005,06:52,1092.75,1092.75,1092.75,1092.75,0,2,2.00
01/13/2005,06:53,1092.75,1092.75,1092.75,1092.75,0,4,4.00
01/13/2005,06:54,1092.50,1092.50,1092.25,1092.50,38,147,185.00
01/13/2005,06:55,1092.50,1092.50,1092.50,1092.50,63,0,63.00
01/13/2005,06:56,1092.75,1092.75,1092.50,1092.50,5,2,7.00
01/13/2005,06:57,1092.50,1092.50,1092.25,1092.50,1,85,86.00
01/13/2005,06:59,1092.50,1092.50,1092.50,1092.50,2,0,2.00
01/13/2005,07:00,1092.25,1092.25,1092.25,1092.25,0,19,19.00
01/13/2005,07:01,1092.25,1092.25,1092.25,1092.25,0,121,121.00
01/13/2005,07:02,1092.25,1092.25,1092.00,1092.00,0,101,101.00
01/13/2005,07:03,1092.00,1092.25,1092.00,1092.25,1,6,7.00
01/13/2005,07:04,1092.25,1092.25,1092.00,1092.00,1,2,3.00
01/13/2005,07:05,1092.00,1092.25,1092.00,1092.25,14,7,21.00
01/13/2005,07:06,1092.25,1092.25,1092.25,1092.25,33,0,33.00
01/13/2005,07:07,1092.25,1092.50,1092.25,1092.25,63,2,65.00
01/13/2005,07:08,1092.25,1092.25,1092.25,1092.25,0,2,2.00
01/13/2005,07:09,1092.50,1092.50,1092.50,1092.50,7,0,7.00
01/13/2005,07:10,1092.50,1092.50,1092.50,1092.50,2,0,2.00
01/13/2005,07:11,1092.50,1092.50,1092.50,1092.50,6,0,6.00
01/13/2005,07:12,1092.50,1092.75,1092.50,1092.50,123,50,173.00
01/13/2005,07:13,1092.75,1092.75,1092.75,1092.75,50,0,50.00
01/13/2005,07:14,1092.75,1092.75,1092.75,1092.75,5,0,5.00
01/13/2005,07:15,1092.50,1092.50,1092.25,1092.50,17,20,37.00
01/13/2005,07:16,1092.25,1092.25,1092.25,1092.25,0,20,20.00
01/13/2005,07:17,1092.50,1092.50,1092.50,1092.50,3,0,3.00
01/13/2005,07:18,1092.50,1092.50,1092.50,1092.50,78,0,78.00
01/13/2005,07:19,1092.50,1092.50,1092.50,1092.50,35,0,35.00
01/13/2005,07:20,1092.50,1092.50,1092.25,1092.50,111,6,117.00
01/13/2005,07:21,1092.25,1092.25,1092.00,1092.00,0,82,82.00
01/13/2005,07:22,1092.25,1092.25,1092.25,1092.25,146,0,146.00
01/13/2005,07:23,1092.25,1092.50,1092.25,1092.25,52,133,185.00
01/13/2005,07:24,1092.00,1092.00,1091.75,1092.00,42,153,195.00
01/13/2005,07:25,1092.00,1092.00,1091.75,1092.00,62,2,64.00
01/13/2005,07:26,1092.00,1092.25,1092.00,1092.00,2,11,13.00
01/13/2005,07:27,1092.00,1092.25,1092.00,1092.25,3,7,10.00
01/13/2005,07:28,1092.25,1092.25,1091.50,1091.75,14,362,376.00
01/13/2005,07:29,1091.75,1091.75,1091.50,1091.75,86,14,100.00
01/13/2005,07:30,1091.75,1092.00,1091.50,1091.50,170,171,341.00
01/13/2005,07:31,1091.50,1092.50,1091.50,1092.00,505,477,982.00
01/13/2005,07:32,1092.25,1092.25,1092.00,1092.25,291,35,326.00
01/13/2005,07:33,1092.25,1092.50,1092.25,1092.50,220,0,220.00
01/13/2005,07:34,1092.50,1092.50,1092.00,1092.25,230,159,389.00
01/13/2005,07:35,1092.00,1092.25,1091.75,1092.25,93,121,214.00
01/13/2005,07:36,1092.25,1092.25,1092.00,1092.00,135,149,284.00
01/13/2005,07:37,1092.00,1092.50,1092.00,1092.25,113,339,452.00
01/13/2005,07:38,1092.25,1092.25,1092.00,1092.25,16,183,199.00
01/13/2005,07:39,1092.25,1092.25,1091.75,1091.75,29,69,98.00
01/13/2005,07:40,1092.00,1092.00,1091.50,1092.00,88,360,448.00
01/13/2005,07:41,1091.75,1092.25,1091.75,1092.25,228,3,231.00
01/13/2005,07:42,1092.25,1092.25,1092.25,1092.25,35,0,35.00
01/13/2005,07:43,1092.25,1092.25,1092.00,1092.25,37,1,38.00
01/13/2005,07:44,1092.25,1092.25,1092.00,1092.00,13,97,110.00
01/13/2005,07:45,1092.00,1092.00,1091.75,1091.75,0,6,6.00
01/13/2005,07:46,1092.00,1092.00,1092.00,1092.00,140,0,140.00
01/13/2005,07:47,1092.00,1092.00,1091.75,1092.00,142,1,143.00
01/13/2005,07:48,1092.00,1092.25,1092.00,1092.25,604,0,604.00
01/13/2005,07:49,1092.00,1092.25,1092.00,1092.25,23,1,24.00
01/13/2005,07:50,1092.25,1092.25,1092.25,1092.25,24,0,24.00
01/13/2005,07:51,1092.25,1092.50,1092.00,1092.25,65,8,73.00
01/13/2005,07:52,1092.25,1092.50,1092.25,1092.50,234,1,235.00
01/13/2005,07:53,1092.50,1092.50,1092.50,1092.50,2,0,2.00
01/13/2005,07:54,1092.50,1092.75,1092.50,1092.50,98,15,113.00
01/13/2005,07:55,1092.75,1092.75,1092.75,1092.75,18,0,18.00
01/13/2005,07:56,1092.75,1092.75,1092.75,1092.75,226,0,226.00
01/13/2005,07:57,1092.75,1093.00,1092.75,1092.75,85,166,251.00
01/13/2005,07:58,1092.75,1092.75,1092.50,1092.75,158,12,170.00
01/13/2005,07:59,1092.75,1092.75,1092.50,1092.50,18,263,281.00
01/13/2005,08:00,1092.75,1092.75,1092.50,1092.75,116,3,119.00
01/13/2005,08:01,1092.75,1093.00,1092.75,1092.75,21,80,101.00
01/13/2005,08:02,1092.75,1092.75,1092.50,1092.75,16,11,27.00
01/13/2005,08:03,1092.75,1092.75,1092.75,1092.75,13,0,13.00
01/13/2005,08:04,1092.50,1092.50,1092.25,1092.25,0,192,192.00
01/13/2005,08:05,1092.50,1092.50,1092.50,1092.50,57,0,57.00
01/13/2005,08:06,1092.50,1092.50,1092.25,1092.25,4,6,10.00
01/13/2005,08:07,1092.50,1092.75,1092.50,1092.75,360,6,366.00
01/13/2005,08:08,1092.75,1092.75,1092.50,1092.75,105,6,111.00
01/13/2005,08:09,1092.75,1092.75,1092.25,1092.25,3,35,38.00
01/13/2005,08:11,1092.50,1092.75,1092.50,1092.75,214,0,214.00
01/13/2005,08:12,1092.75,1092.75,1092.75,1092.75,172,0,172.00
01/13/2005,08:13,1092.75,1093.00,1092.75,1092.75,117,2,119.00
01/13/2005,08:14,1092.75,1092.75,1092.75,1092.75,0,66,66.00
01/13/2005,08:15,1092.75,1092.75,1092.25,1092.50,61,1200,1261.00
01/13/2005,08:16,1092.25,1093.00,1092.25,1093.00,299,71,370.00
01/13/2005,08:17,1093.00,1093.00,1092.50,1092.75,269,202,471.00
01/13/2005,08:18,1092.75,1092.75,1092.75,1092.75,2,0,2.00
01/13/2005,08:19,1092.75,1093.50,1092.75,1093.50,684,23,707.00
01/13/2005,08:20,1093.50,1093.75,1093.25,1093.75,977,40,1017.00
01/13/2005,08:21,1093.75,1093.75,1093.25,1093.25,91,209,300.00
01/13/2005,08:22,1093.25,1093.50,1093.25,1093.50,41,8,49.00
01/13/2005,08:23,1093.50,1093.50,1093.25,1093.25,161,3,164.00
01/13/2005,08:24,1093.50,1093.50,1093.25,1093.25,29,4,33.00
01/13/2005,08:25,1093.25,1093.50,1093.25,1093.50,152,4,156.00
01/13/2005,08:26,1093.50,1093.50,1093.25,1093.25,1,257,258.00
01/13/2005,08:27,1093.00,1093.25,1093.00,1093.00,6,26,32.00
01/13/2005,08:28,1093.25,1093.25,1093.00,1093.25,57,5,62.00
01/13/2005,08:29,1093.00,1093.25,1093.00,1093.25,106,11,117.00
01/13/2005,08:30,1093.00,1093.50,1092.75,1092.75,795,1288,2083.00
01/13/2005,08:31,1093.00,1093.75,1092.50,1093.50,2903,1655,4558.00
01/13/2005,08:32,1093.25,1093.75,1093.25,1093.75,947,628,1575.00
01/13/2005,08:33,1093.75,1094.00,1093.50,1094.00,729,752,1481.00
01/13/2005,08:34,1094.00,1094.00,1093.25,1093.50,628,1714,2342.00
01/13/2005,08:35,1093.50,1093.50,1092.50,1092.75,470,3685,4155.00
01/13/2005,08:36,1093.00,1093.00,1091.75,1092.25,1440,2263,3703.00
01/13/2005,08:37,1092.25,1092.50,1092.00,1092.25,410,1019,1429.00
01/13/2005,08:38,1092.25,1092.25,1091.75,1092.25,642,638,1280.00
01/13/2005,08:39,1092.25,1092.75,1092.00,1092.50,1189,1248,2437.00
01/13/2005,08:40,1092.50,1092.50,1092.00,1092.00,442,1319,1761.00
01/13/2005,08:41,1092.00,1092.75,1092.00,1092.75,2241,400,2641.00
01/13/2005,08:42,1092.75,1093.00,1092.25,1093.00,1710,540,2250.00
01/13/2005,08:43,1093.00,1093.25,1092.75,1093.00,1105,606,1711.00
01/13/2005,08:44,1093.00,1093.25,1092.75,1092.75,444,537,981.00
01/13/2005,08:45,1092.75,1093.25,1092.25,1092.25,1009,1272,2281.00
01/13/2005,08:46,1092.25,1092.50,1091.00,1091.25,767,5410,6177.00
01/13/2005,08:47,1091.50,1091.75,1091.00,1091.25,1276,1048,2324.00
01/13/2005,08:48,1091.00,1091.50,1090.50,1090.50,1037,4052,5089.00
01/13/2005,08:49,1090.75,1091.25,1090.50,1091.00,1585,1813,3398.00
01/13/2005,08:50,1091.00,1091.25,1090.75,1091.00,782,255,1037.00
01/13/2005,08:51,1091.00,1091.50,1090.50,1090.75,1078,1523,2601.00
01/13/2005,08:52,1091.00,1091.75,1090.75,1091.75,2870,286,3156.00
01/13/2005,08:53,1091.75,1091.75,1091.25,1091.50,985,441,1426.00
01/13/2005,08:54,1091.50,1091.50,1090.75,1090.75,228,2835,3063.00
01/13/2005,08:55,1091.00,1091.75,1090.75,1091.50,912,351,1263.00
01/13/2005,08:56,1091.50,1091.50,1091.00,1091.25,609,426,1035.00
01/13/2005,08:57,1091.50,1092.00,1091.25,1092.00,1378,335,1713.00
01/13/2005,08:58,1092.00,1092.50,1091.75,1092.00,2911,921,3832.00
01/13/2005,08:59,1092.25,1092.25,1092.00,1092.00,819,392,1211.00
01/13/2005,09:00,1092.00,1092.75,1092.00,1092.50,1175,1185,2360.00
01/13/2005,09:01,1092.25,1092.50,1091.75,1092.00,844,1179,2023.00
01/13/2005,09:02,1092.00,1092.25,1091.75,1092.25,591,1232,1823.00
01/13/2005,09:03,1092.25,1092.25,1091.75,1092.00,682,779,1461.00
01/13/2005,09:04,1092.00,1092.75,1092.00,1092.50,2170,418,2588.00
01/13/2005,09:05,1092.50,1093.25,1092.50,1093.25,2603,1584,4187.00
01/13/2005,09:06,1093.25,1093.50,1092.75,1093.00,1782,1169,2951.00
01/13/2005,09:07,1093.00,1093.00,1092.50,1092.75,376,954,1330.00
01/13/2005,09:08,1092.75,1093.00,1092.75,1092.75,666,22,688.00
01/13/2005,09:09,1092.75,1093.00,1092.50,1092.75,846,245,1091.00
01/13/2005,09:10,1092.75,1092.75,1092.00,1092.00,463,1547,2010.00
01/13/2005,09:11,1092.00,1092.75,1092.00,1092.75,1546,201,1747.00
01/13/2005,09:12,1092.75,1093.25,1092.50,1092.75,878,678,1556.00
01/13/2005,09:13,1092.50,1093.00,1092.25,1093.00,682,915,1597.00
01/13/2005,09:14,1093.00,1093.00,1092.50,1092.75,1218,845,2063.00
01/13/2005,09:15,1092.75,1093.50,1092.75,1092.75,2763,1015,3778.00
01/13/2005,09:16,1092.75,1093.75,1092.75,1093.75,1812,400,2212.00
01/13/2005,09:17,1093.75,1093.75,1093.25,1093.50,535,998,1533.00
01/13/2005,09:18,1093.75,1093.75,1093.00,1093.00,391,1190,1581.00
01/13/2005,09:19,1093.25,1093.25,1092.50,1092.75,839,875,1714.00
01/13/2005,09:20,1092.75,1093.25,1092.50,1093.00,628,593,1221.00
01/13/2005,09:21,1092.75,1093.75,1092.75,1093.50,1586,896,2482.00
01/13/2005,09:22,1093.25,1094.00,1093.25,1093.50,2126,1083,3209.00
01/13/2005,09:23,1093.50,1094.00,1093.25,1093.25,1282,1040,2322.00
01/13/2005,09:24,1093.25,1093.50,1092.75,1093.00,458,986,1444.00
01/13/2005,09:25,1092.75,1092.75,1092.00,1092.25,631,1997,2628.00
01/13/2005,09:26,1092.25,1093.00,1092.00,1093.00,1954,650,2604.00
01/13/2005,09:27,1092.75,1093.00,1092.25,1092.25,635,1447,2082.00
01/13/2005,09:28,1092.00,1092.75,1092.00,1092.25,1765,894,2659.00
01/13/2005,09:29,1092.25,1092.75,1092.25,1092.50,241,59,300.00
01/13/2005,09:30,1092.75,1093.50,1092.50,1093.00,2654,1212,3866.00
01/13/2005,09:31,1093.25,1093.50,1092.75,1093.50,743,674,1417.00
01/13/2005,09:32,1093.50,1093.50,1092.25,1093.00,1313,2302,3615.00
01/13/2005,09:33,1092.75,1093.50,1092.75,1093.50,1882,266,2148.00
01/13/2005,09:34,1093.50,1093.75,1093.00,1093.50,919,531,1450.00
01/13/2005,09:35,1093.25,1093.50,1093.00,1093.50,953,622,1575.00
01/13/2005,09:36,1093.50,1093.75,1093.25,1093.50,406,224,630.00
01/13/2005,09:37,1093.75,1094.00,1093.25,1093.50,1563,1212,2775.00
01/13/2005,09:38,1093.50,1093.50,1092.75,1093.50,1265,1307,2572.00
01/13/2005,09:39,1093.25,1093.75,1092.75,1093.00,126,654,780.00
01/13/2005,09:40,1093.25,1093.25,1092.25,1092.50,32,1494,1526.00
01/13/2005,09:41,1092.75,1092.75,1092.00,1092.25,528,1620,2148.00
01/13/2005,09:42,1092.50,1092.50,1092.25,1092.50,1252,752,2004.00
01/13/2005,09:43,1092.50,1092.50,1091.50,1091.75,844,3030,3874.00
01/13/2005,09:44,1092.00,1092.25,1091.75,1092.25,415,468,883.00
01/13/2005,09:45,1092.00,1092.25,1092.00,1092.00,599,129,728.00
01/13/2005,09:46,1092.00,1092.50,1091.75,1092.50,664,692,1356.00
01/13/2005,09:47,1092.25,1092.50,1091.75,1092.25,1415,918,2333.00
01/13/2005,09:48,1092.00,1092.25,1091.75,1092.00,622,1354,1976.00
01/13/2005,09:49,1092.00,1092.25,1091.50,1092.00,661,974,1635.00
01/13/2005,09:50,1092.00,1092.25,1091.75,1092.00,678,797,1475.00
01/13/2005,09:51,1092.00,1092.50,1092.00,1092.50,2261,201,2462.00
01/13/2005,09:52,1092.50,1092.75,1092.25,1092.50,977,809,1786.00
01/13/2005,09:53,1092.25,1092.50,1091.00,1091.00,421,5503,5924.00
01/13/2005,09:54,1091.00,1091.50,1090.75,1091.00,1961,2985,4946.00
01/13/2005,09:55,1090.75,1091.50,1090.75,1091.25,1238,1356,2594.00
01/13/2005,09:56,1091.50,1091.50,1091.00,1091.25,739,246,985.00
01/13/2005,09:57,1091.50,1091.50,1090.50,1091.00,1174,2783,3957.00
01/13/2005,09:58,1090.75,1091.75,1090.75,1091.50,1801,482,2283.00
01/13/2005,09:59,1091.75,1091.75,1090.75,1091.25,755,1818,2573.00
01/13/2005,10:00,1091.25,1091.50,1091.00,1091.25,986,634,1620.00
01/13/2005,10:01,1091.25,1091.75,1091.25,1091.25,861,1292,2153.00
01/13/2005,10:02,1091.00,1091.50,1090.75,1091.25,826,1368,2194.00
01/13/2005,10:03,1091.25,1091.75,1091.00,1091.75,1476,96,1572.00
01/13/2005,10:04,1091.75,1092.00,1091.50,1092.00,1137,265,1402.00
01/13/2005,10:05,1092.00,1092.25,1091.75,1092.00,649,357,1006.00
01/13/2005,10:06,1092.00,1092.25,1091.75,1092.00,807,441,1248.00
01/13/2005,10:07,1092.00,1092.25,1091.75,1092.00,239,140,379.00
01/13/2005,10:08,1092.00,1092.50,1092.00,1092.25,925,148,1073.00
01/13/2005,10:09,1092.50,1093.00,1092.25,1092.75,2902,1492,4394.00
01/13/2005,10:10,1093.00,1093.00,1092.25,1092.75,269,660,929.00
01/13/2005,10:11,1092.50,1092.75,1092.50,1092.50,197,75,272.00
01/13/2005,10:12,1092.50,1092.75,1092.50,1092.75,418,73,491.00
01/13/2005,10:13,1092.75,1093.00,1092.00,1092.25,227,1962,2189.00
01/13/2005,10:14,1092.25,1092.50,1091.75,1092.25,289,857,1146.00
01/13/2005,10:15,1092.25,1092.50,1091.75,1092.00,183,799,982.00
01/13/2005,10:16,1092.00,1092.50,1091.75,1092.25,496,342,838.00
01/13/2005,10:17,1092.50,1092.50,1092.00,1092.00,546,325,871.00
01/13/2005,10:18,1092.00,1092.25,1091.75,1091.75,179,389,568.00
01/13/2005,10:19,1092.00,1092.50,1091.75,1092.50,595,32,627.00
01/13/2005,10:20,1092.25,1092.75,1092.00,1092.25,173,416,589.00
01/13/2005,10:21,1092.25,1092.75,1091.75,1092.75,550,148,698.00
01/13/2005,10:22,1092.50,1092.50,1092.00,1092.00,17,340,357.00
01/13/2005,10:23,1092.25,1092.50,1092.00,1092.25,138,61,199.00
01/13/2005,10:24,1092.25,1092.50,1092.00,1092.25,355,112,467.00
01/13/2005,10:25,1092.25,1092.50,1092.00,1092.50,478,94,572.00
01/13/2005,10:26,1092.50,1092.75,1092.25,1092.50,422,299,721.00
01/13/2005,10:27,1092.50,1092.75,1092.25,1092.75,1020,72,1092.00
01/13/2005,10:28,1092.75,1093.00,1092.50,1092.75,651,391,1042.00
01/13/2005,10:29,1092.75,1092.75,1092.25,1092.75,319,775,1094.00
01/13/2005,10:30,1092.50,1092.75,1092.25,1092.50,614,696,1310.00
01/13/2005,10:31,1092.75,1093.00,1091.50,1091.75,1611,2974,4585.00
01/13/2005,10:32,1091.75,1092.00,1091.50,1091.75,1099,652,1751.00
01/13/2005,10:33,1091.75,1091.75,1091.50,1091.50,140,1783,1923.00
01/13/2005,10:34,1091.50,1091.75,1091.25,1091.50,298,1288,1586.00
01/13/2005,10:35,1091.25,1092.00,1091.25,1092.00,1278,194,1472.00
01/13/2005,10:36,1092.00,1092.25,1091.50,1091.50,455,380,835.00
01/13/2005,10:37,1091.50,1091.75,1091.00,1091.00,565,2008,2573.00
01/13/2005,10:38,1091.25,1091.75,1091.00,1091.75,873,24,897.00
01/13/2005,10:39,1091.75,1092.00,1091.50,1091.50,641,921,1562.00
01/13/2005,10:40,1091.50,1091.75,1091.25,1091.50,274,359,633.00
01/13/2005,10:41,1091.25,1091.25,1090.75,1091.00,456,1117,1573.00
01/13/2005,10:42,1091.00,1091.00,1090.25,1090.25,1926,3051,4977.00
01/13/2005,10:43,1090.25,1090.75,1090.00,1090.25,1652,4137,5789.00
01/13/2005,10:44,1090.25,1090.75,1090.00,1090.75,999,822,1821.00
01/13/2005,10:45,1090.50,1090.75,1090.25,1090.25,524,1412,1936.00
01/13/2005,10:46,1090.25,1090.25,1089.25,1090.00,2352,4134,6486.00
01/13/2005,10:47,1090.00,1090.25,1089.50,1089.75,671,1768,2439.00
01/13/2005,10:48,1089.50,1090.00,1089.25,1089.25,690,1510,2200.00
01/13/2005,10:49,1089.25,1090.00,1089.25,1090.00,1458,68,1526.00
01/13/2005,10:50,1090.00,1090.25,1089.75,1090.25,554,327,881.00
01/13/2005,10:51,1090.25,1090.25,1089.75,1089.75,1427,994,2421.00
01/13/2005,10:52,1090.00,1090.50,1089.75,1090.00,1211,1132,2343.00
01/13/2005,10:53,1090.25,1090.50,1090.00,1090.50,991,99,1090.00
01/13/2005,10:54,1090.50,1090.75,1090.25,1090.50,897,273,1170.00
01/13/2005,10:55,1090.75,1091.00,1090.50,1091.00,842,174,1016.00
01/13/2005,10:56,1091.00,1091.00,1090.25,1090.25,100,1587,1687.00
01/13/2005,10:57,1090.25,1090.50,1090.25,1090.50,66,65,131.00
01/13/2005,10:58,1090.25,1090.75,1090.25,1090.50,217,297,514.00
01/13/2005,10:59,1090.50,1090.75,1090.50,1090.75,163,159,322.00
01/13/2005,11:00,1090.50,1090.75,1090.25,1090.25,82,345,427.00
01/13/2005,11:01,1090.50,1090.50,1090.25,1090.50,664,160,824.00
01/13/2005,11:02,1090.50,1090.75,1090.50,1090.50,126,364,490.00
01/13/2005,11:03,1090.50,1090.75,1090.25,1090.50,125,412,537.00
01/13/2005,11:04,1090.50,1090.75,1090.50,1090.50,125,69,194.00
01/13/2005,11:05,1090.50,1090.50,1090.25,1090.50,105,106,211.00
01/13/2005,11:06,1090.50,1090.75,1090.25,1090.50,175,123,298.00
01/13/2005,11:07,1090.75,1090.75,1090.50,1090.75,13,59,72.00
01/13/2005,11:08,1090.50,1090.75,1090.50,1090.50,40,151,191.00
01/13/2005,11:09,1090.50,1090.75,1090.25,1090.50,77,188,265.00
01/13/2005,11:10,1090.25,1090.50,1090.25,1090.50,382,60,442.00
01/13/2005,11:11,1090.50,1090.50,1090.25,1090.50,196,137,333.00
01/13/2005,11:12,1090.50,1090.50,1089.75,1090.00,663,1572,2235.00
01/13/2005,11:13,1090.00,1090.25,1089.75,1090.25,737,274,1011.00
01/13/2005,11:14,1090.00,1090.25,1090.00,1090.25,91,50,141.00
01/13/2005,11:15,1090.25,1090.75,1090.00,1090.50,833,35,868.00
01/13/2005,11:16,1090.50,1090.75,1090.50,1090.50,258,63,321.00
01/13/2005,11:17,1090.75,1091.00,1090.50,1091.00,1024,43,1067.00
01/13/2005,11:18,1091.00,1091.00,1090.75,1090.75,59,12,71.00
01/13/2005,11:19,1090.75,1091.25,1090.75,1091.00,1134,990,2124.00
01/13/2005,11:20,1091.25,1091.25,1091.00,1091.00,55,212,267.00
01/13/2005,11:21,1091.25,1091.25,1090.75,1091.00,210,345,555.00
01/13/2005,11:22,1091.00,1091.25,1091.00,1091.00,22,83,105.00
01/13/2005,11:23,1091.00,1091.25,1090.75,1090.75,159,379,538.00
01/13/2005,11:24,1090.75,1091.00,1090.75,1090.75,114,141,255.00
01/13/2005,11:25,1090.75,1091.00,1090.50,1090.50,49,506,555.00
01/13/2005,11:26,1090.50,1090.75,1090.50,1090.75,73,476,549.00
01/13/2005,11:27,1090.50,1090.75,1090.50,1090.75,319,16,335.00
01/13/2005,11:28,1090.75,1091.00,1090.75,1090.75,22,7,29.00
01/13/2005,11:29,1091.00,1091.00,1090.75,1091.00,267,9,276.00
01/13/2005,11:30,1091.00,1091.25,1091.00,1091.00,19,363,382.00
01/13/2005,11:31,1091.00,1091.25,1090.75,1091.25,575,29,604.00
01/13/2005,11:32,1091.25,1091.75,1091.25,1091.75,1547,41,1588.00
01/13/2005,11:33,1091.75,1091.75,1091.25,1091.50,68,244,312.00
01/13/2005,11:34,1091.50,1091.50,1091.25,1091.25,40,242,282.00
01/13/2005,11:35,1091.25,1091.25,1091.00,1091.25,166,178,344.00
01/13/2005,11:36,1091.25,1091.25,1090.75,1091.00,28,252,280.00
01/13/2005,11:37,1091.00,1091.00,1090.75,1090.75,86,17,103.00
01/13/2005,11:38,1091.00,1091.00,1090.75,1090.75,26,5,31.00
01/13/2005,11:39,1090.75,1091.00,1090.75,1091.00,17,9,26.00
01/13/2005,11:40,1090.75,1091.00,1090.75,1090.75,68,11,79.00
01/13/2005,11:41,1090.75,1091.00,1090.75,1091.00,11,14,25.00
01/13/2005,11:42,1090.75,1091.50,1090.75,1091.50,1068,23,1091.00
01/13/2005,11:43,1091.50,1091.50,1091.25,1091.50,333,4,337.00
01/13/2005,11:44,1091.50,1091.75,1091.25,1091.25,241,197,438.00
01/13/2005,11:45,1091.25,1091.50,1091.00,1091.50,243,649,892.00
01/13/2005,11:46,1091.50,1091.50,1091.00,1091.25,97,179,276.00
01/13/2005,11:47,1091.50,1091.50,1091.00,1091.00,15,140,155.00
01/13/2005,11:48,1091.25,1091.25,1091.00,1091.00,29,28,57.00
01/13/2005,11:49,1091.25,1091.25,1091.00,1091.25,16,29,45.00
01/13/2005,11:50,1091.00,1091.25,1091.00,1091.00,31,24,55.00
01/13/2005,11:51,1091.00,1091.25,1090.75,1090.75,35,406,441.00
01/13/2005,11:52,1090.75,1091.25,1090.75,1091.00,362,38,400.00
01/13/2005,11:53,1091.00,1091.50,1091.00,1091.50,654,8,662.00
01/13/2005,11:54,1091.25,1091.50,1091.25,1091.25,13,344,357.00
01/13/2005,11:55,1091.25,1091.25,1091.00,1091.25,343,15,358.00
01/13/2005,11:56,1091.25,1091.50,1091.25,1091.25,38,357,395.00
01/13/2005,11:57,1091.25,1092.00,1091.25,1091.75,1255,326,1581.00
01/13/2005,11:58,1091.75,1092.00,1091.75,1092.00,1286,53,1339.00
01/13/2005,11:59,1091.75,1092.00,1091.75,1091.75,215,35,250.00
01/13/2005,12:00,1092.00,1092.00,1091.50,1091.50,27,573,600.00
01/13/2005,12:01,1091.75,1091.75,1091.50,1091.50,697,439,1136.00
01/13/2005,12:02,1091.50,1091.75,1091.25,1091.50,245,339,584.00
01/13/2005,12:03,1091.75,1092.50,1091.50,1092.25,1537,524,2061.00
01/13/2005,12:04,1092.25,1092.25,1091.75,1092.00,210,453,663.00
01/13/2005,12:05,1092.00,1092.00,1091.75,1091.75,118,481,599.00
01/13/2005,12:06,1091.75,1092.00,1091.75,1091.75,124,110,234.00
01/13/2005,12:07,1091.75,1092.00,1091.75,1092.00,52,524,576.00
01/13/2005,12:08,1091.75,1092.00,1091.75,1091.75,12,173,185.00
01/13/2005,12:09,1092.00,1092.25,1091.75,1091.75,465,144,609.00
01/13/2005,12:10,1091.75,1092.00,1091.75,1091.75,38,43,81.00
01/13/2005,12:11,1091.75,1092.00,1091.75,1091.75,11,103,114.00
01/13/2005,12:12,1091.75,1092.00,1091.75,1092.00,30,18,48.00
01/13/2005,12:13,1092.00,1092.00,1091.75,1091.75,14,29,43.00
01/13/2005,12:14,1091.75,1092.25,1091.75,1092.00,290,119,409.00
01/13/2005,12:15,1091.75,1092.25,1091.75,1092.25,210,121,331.00
01/13/2005,12:16,1092.25,1092.25,1091.75,1092.00,819,54,873.00
01/13/2005,12:17,1092.00,1092.25,1092.00,1092.25,279,94,373.00
01/13/2005,12:18,1092.25,1092.50,1092.00,1092.00,303,311,614.00
01/13/2005,12:19,1092.25,1092.50,1092.00,1092.00,190,174,364.00
01/13/2005,12:20,1092.25,1092.25,1092.00,1092.00,268,46,314.00
01/13/2005,12:21,1092.00,1092.25,1091.75,1091.75,19,1096,1115.00
01/13/2005,12:22,1091.75,1092.00,1091.75,1091.75,8,270,278.00
01/13/2005,12:23,1091.75,1092.00,1091.50,1091.50,24,226,250.00
01/13/2005,12:24,1091.50,1091.75,1091.50,1091.50,8,384,392.00
01/13/2005,12:25,1091.50,1092.00,1091.50,1091.75,460,178,638.00
01/13/2005,12:26,1091.75,1091.75,1091.50,1091.50,296,26,322.00
01/13/2005,12:27,1091.50,1091.75,1091.50,1091.75,51,12,63.00
01/13/2005,12:28,1091.75,1091.75,1091.00,1091.25,40,1685,1725.00
01/13/2005,12:29,1091.00,1091.25,1091.00,1091.00,94,156,250.00
01/13/2005,12:30,1091.25,1091.25,1091.00,1091.25,34,19,53.00
01/13/2005,12:31,1091.00,1091.25,1091.00,1091.00,182,108,290.00
01/13/2005,12:32,1091.00,1091.25,1091.00,1091.25,97,79,176.00
01/13/2005,12:33,1091.25,1091.25,1091.00,1091.25,76,119,195.00
01/13/2005,12:34,1091.25,1091.25,1090.50,1090.75,115,1912,2027.00
01/13/2005,12:35,1090.50,1091.25,1090.50,1091.25,906,21,927.00
01/13/2005,12:36,1091.25,1091.25,1091.00,1091.00,29,55,84.00
01/13/2005,12:37,1091.25,1091.75,1091.00,1091.75,622,8,630.00
01/13/2005,12:38,1091.75,1091.75,1091.25,1091.25,60,616,676.00
01/13/2005,12:39,1091.25,1091.50,1091.25,1091.25,208,125,333.00
01/13/2005,12:40,1091.25,1091.75,1091.25,1091.50,252,30,282.00
01/13/2005,12:41,1091.50,1091.75,1091.25,1091.25,20,365,385.00
01/13/2005,12:42,1091.50,1091.75,1091.50,1091.75,196,48,244.00
01/13/2005,12:43,1091.75,1092.00,1091.50,1091.50,494,92,586.00
01/13/2005,12:44,1091.50,1091.75,1091.50,1091.75,33,12,45.00
01/13/2005,12:45,1091.75,1091.75,1091.50,1091.50,23,40,63.00
01/13/2005,12:46,1091.75,1091.75,1091.50,1091.75,400,5,405.00
01/13/2005,12:47,1091.50,1092.25,1091.50,1092.00,735,516,1251.00
01/13/2005,12:48,1092.00,1092.25,1092.00,1092.00,608,46,654.00
01/13/2005,12:49,1092.00,1092.25,1091.75,1091.75,17,620,637.00
01/13/2005,12:50,1091.75,1092.25,1091.75,1092.00,284,483,767.00
01/13/2005,12:51,1092.00,1092.25,1091.75,1091.75,10,235,245.00
01/13/2005,12:52,1092.00,1092.25,1091.75,1092.00,269,440,709.00
01/13/2005,12:53,1092.00,1092.25,1092.00,1092.25,585,223,808.00
01/13/2005,12:54,1092.25,1092.50,1092.25,1092.25,954,32,986.00
01/13/2005,12:55,1092.25,1092.50,1092.00,1092.50,752,368,1120.00
01/13/2005,12:56,1092.50,1093.00,1092.25,1093.00,4483,655,5138.00
01/13/2005,12:57,1093.00,1093.00,1092.50,1092.75,599,770,1369.00
01/13/2005,12:58,1092.50,1093.00,1092.50,1092.75,966,270,1236.00
01/13/2005,12:59,1092.50,1093.00,1092.50,1092.75,445,33,478.00
01/13/2005,13:00,1093.00,1093.25,1092.75,1093.25,2272,1183,3455.00
01/13/2005,13:01,1093.00,1093.25,1093.00,1093.25,2784,924,3708.00
01/13/2005,13:02,1093.25,1093.50,1093.00,1093.50,780,208,988.00
01/13/2005,13:03,1093.50,1093.50,1092.50,1092.75,350,1323,1673.00
01/13/2005,13:04,1092.75,1093.00,1092.50,1092.50,85,477,562.00
01/13/2005,13:05,1092.75,1093.00,1092.50,1092.75,236,476,712.00
01/13/2005,13:06,1092.75,1093.00,1092.25,1092.25,244,1335,1579.00
01/13/2005,13:07,1092.50,1092.50,1092.00,1092.25,94,488,582.00
01/13/2005,13:08,1092.25,1092.50,1092.00,1092.50,422,23,445.00
01/13/2005,13:09,1092.50,1092.75,1092.50,1092.75,594,125,719.00
01/13/2005,13:10,1092.75,1092.75,1092.25,1092.25,108,1104,1212.00
01/13/2005,13:11,1092.25,1092.75,1092.00,1092.50,400,258,658.00
01/13/2005,13:12,1092.50,1092.50,1092.00,1092.25,37,846,883.00
01/13/2005,13:13,1092.00,1092.25,1092.00,1092.25,244,566,810.00
01/13/2005,13:14,1092.00,1092.50,1092.00,1092.25,141,31,172.00
01/13/2005,13:15,1092.50,1092.50,1092.25,1092.50,737,5,742.00
01/13/2005,13:16,1092.75,1092.75,1092.25,1092.50,150,203,353.00
01/13/2005,13:17,1092.25,1092.50,1092.25,1092.50,13,5,18.00
01/13/2005,13:18,1092.50,1093.00,1092.25,1093.00,1300,21,1321.00
01/13/2005,13:19,1093.00,1093.00,1092.50,1092.75,705,677,1382.00
01/13/2005,13:20,1092.75,1093.00,1092.75,1093.00,276,12,288.00
01/13/2005,13:21,1093.00,1093.00,1092.75,1093.00,155,47,202.00
01/13/2005,13:22,1093.00,1093.00,1092.75,1093.00,134,117,251.00
01/13/2005,13:23,1092.75,1093.00,1092.50,1092.50,5,325,330.00
01/13/2005,13:24,1092.75,1093.00,1092.50,1092.75,179,223,402.00
01/13/2005,13:25,1092.75,1093.00,1092.50,1092.75,70,169,239.00
01/13/2005,13:26,1092.75,1093.00,1092.50,1093.00,444,336,780.00
01/13/2005,13:27,1092.75,1093.50,1092.75,1093.50,1635,729,2364.00
01/13/2005,13:28,1093.50,1093.75,1093.00,1093.50,1661,545,2206.00
01/13/2005,13:29,1093.25,1093.50,1093.25,1093.50,30,52,82.00
01/13/2005,13:30,1093.25,1093.50,1093.00,1093.25,1112,468,1580.00
01/13/2005,13:31,1093.50,1093.50,1093.25,1093.50,2083,1053,3136.00
01/13/2005,13:32,1093.50,1093.50,1093.25,1093.50,747,922,1669.00
01/13/2005,13:33,1093.50,1093.50,1093.25,1093.50,441,380,821.00
01/13/2005,13:34,1093.50,1093.75,1093.25,1093.50,174,410,584.00
01/13/2005,13:35,1093.50,1093.50,1092.50,1092.75,101,3405,3506.00
01/13/2005,13:36,1092.50,1092.75,1092.25,1092.50,790,745,1535.00
01/13/2005,13:37,1092.25,1092.50,1092.25,1092.50,53,143,196.00
01/13/2005,13:38,1092.50,1093.25,1092.50,1092.75,2569,277,2846.00
01/13/2005,13:39,1092.75,1092.75,1092.00,1092.50,311,1673,1984.00
01/13/2005,13:40,1092.50,1092.50,1092.25,1092.50,435,18,453.00
01/13/2005,13:41,1092.50,1092.50,1092.25,1092.25,9,701,710.00
01/13/2005,13:42,1092.25,1092.25,1092.00,1092.25,41,427,468.00
01/13/2005,13:43,1092.00,1092.25,1091.25,1091.75,1211,3733,4944.00
01/13/2005,13:44,1091.50,1091.75,1091.50,1091.50,47,564,611.00
01/13/2005,13:45,1091.50,1092.00,1091.50,1092.00,1434,1186,2620.00
01/13/2005,13:46,1091.75,1092.00,1091.75,1092.00,26,313,339.00
01/13/2005,13:47,1092.00,1092.00,1091.75,1092.00,75,41,116.00
01/13/2005,13:48,1091.75,1092.00,1091.75,1092.00,230,19,249.00
01/13/2005,13:49,1091.75,1092.00,1091.50,1091.75,34,805,839.00
01/13/2005,13:50,1091.75,1092.00,1091.50,1091.75,181,423,604.00
01/13/2005,13:51,1091.75,1092.00,1091.50,1091.75,148,401,549.00
01/13/2005,13:52,1091.75,1092.00,1091.50,1091.50,171,692,863.00
01/13/2005,13:53,1091.50,1091.75,1091.25,1091.25,28,1061,1089.00
01/13/2005,13:54,1091.25,1091.50,1090.75,1091.00,157,1857,2014.00
01/13/2005,13:55,1091.00,1091.25,1090.75,1090.75,689,1050,1739.00
01/13/2005,13:56,1090.75,1091.50,1090.75,1091.25,1018,234,1252.00
01/13/2005,13:57,1091.25,1091.50,1091.00,1091.00,963,501,1464.00
01/13/2005,13:58,1091.25,1091.25,1090.75,1091.00,739,631,1370.00
01/13/2005,13:59,1091.00,1091.25,1091.00,1091.25,513,154,667.00
01/13/2005,14:00,1091.25,1091.25,1090.75,1091.00,750,181,931.00
01/13/2005,14:01,1091.25,1091.25,1090.75,1091.00,709,370,1079.00
01/13/2005,14:02,1091.00,1091.50,1091.00,1091.50,489,101,590.00
01/13/2005,14:03,1091.25,1091.50,1091.00,1091.00,17,368,385.00
01/13/2005,14:04,1091.25,1091.25,1090.75,1091.00,299,772,1071.00
01/13/2005,14:05,1091.00,1091.00,1090.75,1090.75,77,61,138.00
01/13/2005,14:06,1090.75,1091.00,1090.00,1090.25,278,3063,3341.00
01/13/2005,14:07,1090.00,1090.75,1090.00,1090.50,1724,1112,2836.00
01/13/2005,14:08,1090.50,1090.50,1090.25,1090.25,65,510,575.00
01/13/2005,14:09,1090.25,1090.75,1090.25,1090.75,869,872,1741.00
01/13/2005,14:10,1090.75,1090.75,1090.25,1090.50,501,376,877.00
01/13/2005,14:11,1090.50,1090.75,1090.25,1090.75,803,279,1082.00
01/13/2005,14:12,1090.50,1091.00,1090.50,1091.00,1742,57,1799.00
01/13/2005,14:13,1091.00,1091.00,1090.75,1090.75,397,130,527.00
01/13/2005,14:14,1090.75,1091.00,1090.25,1090.25,29,1201,1230.00
01/13/2005,14:15,1090.25,1090.50,1090.00,1090.25,586,1011,1597.00
01/13/2005,14:16,1090.25,1090.50,1090.00,1090.25,362,77,439.00
01/13/2005,14:17,1090.25,1090.50,1090.00,1090.25,394,613,1007.00
01/13/2005,14:18,1090.25,1090.50,1090.00,1090.25,114,499,613.00
01/13/2005,14:19,1090.00,1090.25,1088.75,1088.75,1654,5470,7124.00
01/13/2005,14:20,1089.00,1089.00,1088.25,1088.75,2460,2442,4902.00
01/13/2005,14:21,1088.75,1088.75,1088.00,1088.00,1322,2758,4080.00
01/13/2005,14:22,1088.00,1088.25,1087.50,1088.00,1689,3906,5595.00
01/13/2005,14:23,1087.75,1088.00,1087.00,1087.00,1189,3559,4748.00
01/13/2005,14:24,1087.00,1087.25,1086.75,1087.00,2674,2661,5335.00
01/13/2005,14:25,1087.00,1087.00,1086.25,1086.75,2058,3175,5233.00
01/13/2005,14:26,1086.75,1087.50,1086.50,1087.00,2042,1734,3776.00
01/13/2005,14:27,1087.00,1087.50,1086.75,1087.50,1494,399,1893.00
01/13/2005,14:28,1087.50,1087.50,1087.00,1087.50,956,812,1768.00
01/13/2005,14:29,1087.50,1087.50,1086.50,1086.50,1415,3182,4597.00
01/13/2005,14:30,1086.50,1086.75,1085.00,1085.25,2439,6952,9391.00
01/13/2005,14:31,1085.50,1085.50,1083.75,1084.00,2177,6136,8313.00
01/13/2005,14:32,1084.00,1084.50,1083.50,1084.25,4664,3157,7821.00
01/13/2005,14:33,1084.25,1084.75,1084.00,1084.25,1837,1897,3734.00
01/13/2005,14:34,1084.50,1084.75,1084.00,1084.25,1097,1821,2918.00
01/13/2005,14:35,1084.25,1085.00,1084.25,1084.50,1473,710,2183.00
01/13/2005,14:36,1084.75,1085.75,1084.25,1085.75,3411,2112,5523.00
01/13/2005,14:37,1085.50,1086.00,1085.50,1085.75,1213,1257,2470.00
01/13/2005,14:38,1086.00,1086.00,1085.50,1085.50,1414,1079,2493.00
01/13/2005,14:39,1085.75,1085.75,1085.00,1085.00,420,1956,2376.00
01/13/2005,14:40,1085.00,1085.25,1084.50,1084.50,1925,2190,4115.00
01/13/2005,14:41,1084.50,1084.75,1084.25,1084.50,1934,2581,4515.00
01/13/2005,14:42,1084.25,1084.50,1084.25,1084.25,920,1486,2406.00
01/13/2005,14:43,1084.25,1084.25,1082.75,1083.00,1749,6736,8485.00
01/13/2005,14:44,1083.25,1083.25,1082.25,1082.75,3416,4114,7530.00
01/13/2005,14:45,1082.75,1083.00,1082.00,1082.25,2209,3637,5846.00
01/13/2005,14:46,1082.25,1082.50,1081.50,1082.50,2548,2542,5090.00
01/13/2005,14:47,1082.50,1082.50,1081.75,1082.25,2044,2122,4166.00
01/13/2005,14:48,1082.25,1082.75,1082.25,1082.50,1786,1278,3064.00
01/13/2005,14:49,1082.50,1082.75,1082.25,1082.75,1980,1340,3320.00
01/13/2005,14:50,1082.75,1083.25,1082.75,1083.00,3392,2060,5452.00
01/13/2005,14:51,1083.00,1083.25,1082.75,1083.00,1755,1119,2874.00
01/13/2005,14:52,1082.75,1083.25,1082.75,1083.00,1085,63,1148.00
01/13/2005,14:53,1083.25,1083.50,1083.00,1083.50,1331,301,1632.00
01/13/2005,14:54,1083.50,1083.50,1082.50,1082.75,802,4221,5023.00
01/13/2005,14:55,1082.50,1083.00,1082.25,1082.75,1656,1157,2813.00
01/13/2005,14:56,1082.50,1083.50,1082.50,1083.25,3476,747,4223.00
01/13/2005,14:57,1083.00,1083.75,1082.75,1083.50,2329,1891,4220.00
01/13/2005,14:58,1083.50,1084.00,1083.25,1083.75,3198,1385,4583.00
01/13/2005,14:59,1083.50,1084.00,1083.50,1084.00,2588,1240,3828.00
01/13/2005,15:00,1084.00,1084.00,1083.25,1083.75,2907,3609,6516.00
01/13/2005,15:01,1083.75,1084.25,1083.25,1084.00,5759,3667,9426.00
01/13/2005,15:02,1083.75,1084.25,1083.50,1083.75,1944,2081,4025.00
01/13/2005,15:03,1083.75,1084.00,1083.50,1083.50,742,693,1435.00
01/13/2005,15:04,1083.75,1083.75,1083.00,1083.25,1006,2539,3545.00
01/13/2005,15:05,1083.25,1083.25,1082.75,1083.25,1151,2897,4048.00
01/13/2005,15:06,1083.00,1083.25,1083.00,1083.25,345,102,447.00
01/13/2005,15:07,1083.25,1083.50,1083.00,1083.50,1234,294,1528.00
01/13/2005,15:08,1083.25,1083.50,1083.25,1083.50,1523,1097,2620.00
01/13/2005,15:09,1083.50,1083.75,1083.50,1083.50,353,712,1065.00
01/13/2005,15:10,1083.75,1083.75,1083.00,1083.00,239,1627,1866.00
01/13/2005,15:11,1083.25,1083.50,1082.50,1082.75,1353,1974,3327.00
01/13/2005,15:12,1082.50,1083.00,1082.50,1083.00,898,1347,2245.00
01/13/2005,15:13,1083.00,1083.25,1082.75,1083.25,785,70,855.00
01/13/2005,15:14,1083.00,1083.25,1083.00,1083.25,277,289,566.00
01/13/2005,15:15,1083.25,1083.50,1083.00,1083.25,3330,1946,5276.00
01/13/2005,15:31,1083.50,1083.75,1083.25,1083.50,176,187,363.00
01/13/2005,15:32,1083.50,1083.50,1083.00,1083.25,113,395,508.00
01/13/2005,15:33,1083.50,1083.75,1083.25,1083.50,433,58,491.00
01/13/2005,15:34,1083.50,1083.50,1083.50,1083.50,0,430,430.00
01/13/2005,15:35,1083.50,1083.75,1083.50,1083.50,2,246,248.00
01/13/2005,15:36,1083.75,1083.75,1083.50,1083.75,11,5,16.00
01/13/2005,15:37,1083.75,1083.75,1083.50,1083.75,342,47,389.00
01/13/2005,15:38,1083.75,1084.00,1083.75,1084.00,82,100,182.00
01/13/2005,15:39,1083.75,1084.00,1083.75,1083.75,3,113,116.00
01/13/2005,15:40,1083.75,1084.00,1083.75,1084.00,205,71,276.00
01/13/2005,15:41,1084.00,1084.00,1083.50,1083.50,4,205,209.00
01/13/2005,15:42,1083.50,1083.50,1083.50,1083.50,0,63,63.00
01/13/2005,15:43,1083.50,1083.50,1083.50,1083.50,0,154,154.00
01/13/2005,15:44,1083.75,1083.75,1083.50,1083.50,1,2,3.00
01/13/2005,15:45,1083.75,1083.75,1083.75,1083.75,7,0,7.00
01/13/2005,15:46,1083.50,1083.50,1083.50,1083.50,0,50,50.00
01/13/2005,15:47,1083.50,1083.50,1083.25,1083.25,0,327,327.00
01/13/2005,15:48,1083.25,1083.50,1083.25,1083.25,7,305,312.00
01/13/2005,15:49,1083.25,1083.25,1083.25,1083.25,0,320,320.00
01/13/2005,15:50,1083.50,1083.50,1083.50,1083.50,117,0,117.00
01/13/2005,15:51,1083.50,1083.75,1083.50,1083.50,52,13,65.00
01/13/2005,15:52,1083.25,1083.50,1083.25,1083.25,2,4,6.00
01/13/2005,15:53,1083.25,1083.25,1083.00,1083.25,76,40,116.00
01/13/2005,15:54,1083.25,1083.25,1083.00,1083.25,40,1,41.00
01/13/2005,15:55,1083.25,1083.50,1083.25,1083.50,22,6,28.00
01/13/2005,15:56,1083.25,1083.50,1083.25,1083.25,1,9,10.00
01/13/2005,15:57,1083.25,1083.25,1083.25,1083.25,0,3,3.00
01/13/2005,15:58,1083.50,1083.50,1083.50,1083.50,3,0,3.00
01/13/2005,16:00,1083.50,1083.50,1083.50,1083.50,2,0,2.00
01/13/2005,17:01,1082.25,1082.25,1082.00,1082.25,51,60,111.00
01/13/2005,17:02,1082.25,1082.75,1082.25,1082.75,59,0,59.00
01/13/2005,17:03,1082.50,1082.50,1082.25,1082.25,1,31,32.00
01/13/2005,17:04,1082.25,1082.75,1082.25,1082.50,5,4,9.00
01/13/2005,17:05,1082.50,1082.75,1082.50,1082.50,2,87,89.00
01/13/2005,17:06,1082.50,1082.50,1082.50,1082.50,0,12,12.00
01/13/2005,17:07,1082.50,1082.50,1082.50,1082.50,0,14,14.00
01/13/2005,17:08,1082.50,1082.50,1082.50,1082.50,0,73,73.00
01/13/2005,17:09,1082.75,1082.75,1082.75,1082.75,122,0,122.00
01/13/2005,17:10,1082.75,1082.75,1082.75,1082.75,2,0,2.00
01/13/2005,17:11,1082.75,1083.00,1082.75,1083.00,16,0,16.00
01/13/2005,17:12,1083.00,1083.00,1083.00,1083.00,107,0,107.00
01/13/2005,17:13,1083.00,1083.00,1083.00,1083.00,1,0,1.00
01/13/2005,17:14,1083.25,1083.25,1083.00,1083.00,3,2,5.00
01/13/2005,17:15,1083.25,1083.50,1083.25,1083.25,65,71,136.00
01/13/2005,17:16,1083.25,1083.25,1083.00,1083.25,20,18,38.00
01/13/2005,17:17,1083.25,1083.25,1083.25,1083.25,47,0,47.00
01/13/2005,17:18,1083.25,1083.25,1083.25,1083.25,42,0,42.00
01/13/2005,17:19,1083.25,1083.50,1083.25,1083.50,7,0,7.00
01/13/2005,17:20,1083.25,1083.25,1083.25,1083.25,0,8,8.00
01/13/2005,17:21,1083.25,1083.25,1083.25,1083.25,0,21,21.00
01/13/2005,17:22,1083.25,1083.25,1083.00,1083.00,1,9,10.00
01/13/2005,17:23,1083.25,1083.50,1083.25,1083.25,50,7,57.00
01/13/2005,17:24,1083.25,1083.25,1083.25,1083.25,0,7,7.00
01/13/2005,17:25,1083.25,1083.50,1083.25,1083.50,4,14,18.00
01/13/2005,17:26,1083.25,1083.25,1083.25,1083.25,0,1,1.00
01/13/2005,17:27,1083.25,1083.25,1083.25,1083.25,0,1,1.00
01/13/2005,17:28,1083.25,1083.25,1083.25,1083.25,0,3,3.00
01/13/2005,17:29,1083.50,1083.50,1083.50,1083.50,2,0,2.00
01/13/2005,17:30,1083.50,1083.50,1083.25,1083.50,52,1,53.00
01/13/2005,17:31,1083.50,1083.75,1083.50,1083.75,12,0,12.00
01/13/2005,17:32,1083.50,1083.50,1083.50,1083.50,0,7,7.00
01/13/2005,17:33,1083.50,1083.50,1083.00,1083.25,20,81,101.00
01/13/2005,17:34,1083.25,1083.25,1083.25,1083.25,6,0,6.00
01/13/2005,17:35,1083.25,1083.25,1083.25,1083.25,15,0,15.00
01/13/2005,17:36,1083.25,1083.25,1083.00,1083.00,2,93,95.00
01/13/2005,17:37,1083.00,1083.00,1082.75,1082.75,0,16,16.00
01/13/2005,17:38,1083.00,1083.00,1083.00,1083.00,24,0,24.00
01/13/2005,17:39,1083.25,1083.25,1083.25,1083.25,1,0,1.00
01/13/2005,17:41,1083.00,1083.25,1083.00,1083.25,70,1,71.00
01/13/2005,17:42,1083.25,1083.25,1083.25,1083.25,1,0,1.00
01/13/2005,17:43,1083.25,1083.25,1083.25,1083.25,14,0,14.00
01/13/2005,17:45,1083.00,1083.00,1083.00,1083.00,0,1,1.00
01/13/2005,17:46,1083.25,1083.25,1083.00,1083.00,28,1,29.00
01/13/2005,17:47,1083.25,1083.25,1083.25,1083.25,12,0,12.00
01/13/2005,17:48,1083.25,1083.25,1082.75,1083.00,14,66,80.00
01/13/2005,17:49,1083.00,1083.25,1083.00,1083.00,13,5,18.00
01/13/2005,17:52,1083.00,1083.00,1083.00,1083.00,0,7,7.00
01/13/2005,17:54,1083.00,1083.00,1083.00,1083.00,0,50,50.00
01/13/2005,17:59,1083.25,1083.25,1083.25,1083.25,3,0,3.00
01/13/2005,18:01,1083.00,1083.00,1083.00,1083.00,0,2,2.00
01/13/2005,18:02,1083.25,1083.25,1083.25,1083.25,9,0,9.00
01/13/2005,18:03,1083.25,1083.25,1083.25,1083.25,14,0,14.00
01/13/2005,18:04,1083.25,1083.25,1083.25,1083.25,2,0,2.00
01/13/2005,18:05,1083.25,1083.25,1083.25,1083.25,6,0,6.00
01/13/2005,18:08,1083.00,1083.25,1083.00,1083.25,2,1,3.00
01/13/2005,18:10,1083.00,1083.00,1083.00,1083.00,0,2,2.00
01/13/2005,18:13,1083.00,1083.00,1082.75,1083.00,25,40,65.00
01/13/2005,18:14,1083.00,1083.00,1082.75,1082.75,20,3,23.00
01/13/2005,18:15,1082.75,1083.00,1082.75,1083.00,10,40,50.00
01/13/2005,18:16,1083.00,1083.00,1083.00,1083.00,1,0,1.00
01/13/2005,18:17,1083.00,1083.00,1083.00,1083.00,2,0,2.00
01/13/2005,18:19,1083.00,1083.00,1083.00,1083.00,2,0,2.00
01/13/2005,18:21,1083.00,1083.00,1083.00,1083.00,2,0,2.00
01/13/2005,18:22,1083.00,1083.25,1083.00,1083.25,23,0,23.00
01/13/2005,18:24,1083.25,1083.25,1083.25,1083.25,25,0,25.00
01/13/2005,18:25,1083.25,1083.50,1083.25,1083.25,25,1,26.00
01/13/2005,18:26,1083.25,1083.25,1083.25,1083.25,0,12,12.00
01/13/2005,18:27,1083.25,1083.25,1083.25,1083.25,0,26,26.00
01/13/2005,18:28,1083.25,1083.25,1083.25,1083.25,0,3,3.00
01/13/2005,18:29,1083.25,1083.25,1083.25,1083.25,0,13,13.00
01/13/2005,18:30,1083.00,1083.00,1082.75,1083.00,27,35,62.00
01/13/2005,18:31,1083.00,1083.25,1083.00,1083.25,20,0,20.00
01/13/2005,18:32,1083.25,1083.25,1083.25,1083.25,13,0,13.00
01/13/2005,18:33,1083.25,1083.50,1083.00,1083.25,5,4,9.00
01/13/2005,18:34,1083.25,1083.50,1083.25,1083.50,20,0,20.00
01/13/2005,18:35,1083.25,1083.25,1083.25,1083.25,0,3,3.00
01/13/2005,18:36,1083.25,1083.75,1083.25,1083.25,27,52,79.00
01/13/2005,18:37,1083.50,1083.75,1083.00,1083.00,12,25,37.00
01/13/2005,18:38,1083.25,1083.50,1083.00,1083.50,8,2,10.00
01/13/2005,18:39,1083.50,1083.75,1083.50,1083.75,14,0,14.00
01/13/2005,18:40,1083.25,1083.50,1083.00,1083.50,7,12,19.00
01/13/2005,18:41,1083.50,1083.50,1083.50,1083.50,4,0,4.00
01/13/2005,18:42,1083.50,1083.50,1083.25,1083.25,1,15,16.00
01/13/2005,18:43,1083.25,1083.25,1083.25,1083.25,0,5,5.00
01/13/2005,18:44,1083.25,1083.25,1082.75,1082.75,0,22,22.00
01/13/2005,18:45,1083.00,1083.25,1082.75,1082.75,29,13,42.00
01/13/2005,18:46,1083.00,1083.00,1083.00,1083.00,79,0,79.00
01/13/2005,18:47,1083.00,1083.25,1082.75,1083.25,25,5,30.00
01/13/2005,18:48,1083.25,1083.25,1083.25,1083.25,29,0,29.00
01/13/2005,18:49,1083.25,1083.25,1083.00,1083.25,33,25,58.00
01/13/2005,18:50,1083.50,1083.50,1082.75,1083.00,17,41,58.00
01/13/2005,18:51,1083.00,1083.00,1082.75,1083.00,207,1,208.00
01/13/2005,18:53,1083.00,1083.00,1083.00,1083.00,5,0,5.00
01/13/2005,18:59,1083.00,1083.00,1083.00,1083.00,2,0,2.00
01/13/2005,19:00,1083.00,1083.00,1083.00,1083.00,4,0,4.00
01/13/2005,19:02,1083.00,1083.00,1083.00,1083.00,1,0,1.00
01/13/2005,19:04,1083.00,1083.25,1083.00,1083.25,121,0,121.00
01/13/2005,19:05,1083.25,1083.25,1083.25,1083.25,7,0,7.00
01/13/2005,19:06,1083.25,1083.25,1083.25,1083.25,1,0,1.00
01/13/2005,19:07,1083.00,1083.00,1083.00,1083.00,0,1,1.00
01/13/2005,19:11,1083.25,1083.25,1083.25,1083.25,1,0,1.00
01/13/2005,19:14,1083.25,1083.25,1083.00,1083.00,50,1,51.00
01/13/2005,19:18,1083.25,1083.25,1083.25,1083.25,17,0,17.00
01/13/2005,19:20,1083.25,1083.25,1083.25,1083.25,1,0,1.00
01/13/2005,19:21,1083.50,1083.50,1083.50,1083.50,12,0,12.00
01/13/2005,19:22,1083.50,1083.50,1083.50,1083.50,1,0,1.00
01/13/2005,19:23,1083.50,1083.50,1083.00,1083.25,3,21,24.00
01/13/2005,19:24,1083.25,1083.25,1083.25,1083.25,14,0,14.00
01/13/2005,19:25,1083.25,1083.50,1083.00,1083.25,29,6,35.00
01/13/2005,19:27,1083.25,1083.25,1083.25,1083.25,5,0,5.00
01/13/2005,19:28,1083.00,1083.25,1083.00,1083.00,11,2,13.00
01/13/2005,19:29,1083.25,1083.25,1083.00,1083.00,8,1,9.00
01/13/2005,19:30,1083.00,1083.25,1083.00,1083.25,5,4,9.00
01/13/2005,19:32,1083.25,1083.25,1083.25,1083.25,1,0,1.00
01/13/2005,19:34,1083.25,1083.25,1083.25,1083.25,1,0,1.00
01/13/2005,19:41,1083.25,1083.25,1083.25,1083.25,5,0,5.00
01/13/2005,19:42,1083.50,1083.50,1083.50,1083.50,4,0,4.00
01/13/2005,19:43,1083.25,1083.50,1083.25,1083.50,21,13,34.00
01/13/2005,19:46,1083.50,1083.50,1083.50,1083.50,1,0,1.00
01/13/2005,19:47,1083.50,1083.50,1083.50,1083.50,11,0,11.00
01/13/2005,19:49,1083.50,1083.75,1083.50,1083.50,5,5,10.00
01/13/2005,19:50,1083.50,1083.50,1083.25,1083.25,0,12,12.00
01/13/2005,19:54,1083.25,1083.50,1083.25,1083.50,6,2,8.00
01/13/2005,19:55,1083.25,1083.25,1083.25,1083.25,0,1,1.00
01/13/2005,19:56,1083.50,1083.50,1083.25,1083.25,1,5,6.00
01/13/2005,19:59,1083.25,1083.25,1083.25,1083.25,0,1,1.00
01/13/2005,20:00,1083.25,1083.25,1083.25,1083.25,0,3,3.00
01/13/2005,20:01,1083.25,1083.50,1083.25,1083.50,2,2,4.00
01/13/2005,20:02,1083.25,1083.50,1083.25,1083.25,1,2,3.00
01/13/2005,20:03,1083.50,1083.50,1083.50,1083.50,17,0,17.00
01/13/2005,20:04,1083.50,1083.50,1083.50,1083.50,18,0,18.00
01/13/2005,20:05,1083.75,1083.75,1083.75,1083.75,1,0,1.00
01/13/2005,20:08,1083.75,1083.75,1083.75,1083.75,2,0,2.00
01/13/2005,20:09,1083.75,1083.75,1083.75,1083.75,1,0,1.00
01/13/2005,20:11,1083.50,1083.50,1083.50,1083.50,0,1,1.00
01/13/2005,20:14,1083.50,1083.50,1083.00,1083.00,0,169,169.00
01/13/2005,20:15,1083.25,1083.25,1083.25,1083.25,25,0,25.00
01/13/2005,20:16,1083.25,1083.25,1083.25,1083.25,32,0,32.00
01/13/2005,20:17,1083.50,1083.50,1083.50,1083.50,1,0,1.00
01/13/2005,20:21,1083.25,1083.50,1083.25,1083.50,1,1,2.00
01/13/2005,20:23,1083.25,1083.25,1083.25,1083.25,0,2,2.00
01/13/2005,20:24,1083.25,1083.25,1083.25,1083.25,0,19,19.00
01/13/2005,20:25,1083.25,1083.25,1083.00,1083.00,0,2,2.00
01/13/2005,20:26,1083.25,1083.25,1083.25,1083.25,8,0,8.00
01/13/2005,20:27,1083.25,1083.25,1083.25,1083.25,9,0,9.00
01/13/2005,20:28,1083.25,1083.25,1083.00,1083.25,103,5,108.00
01/13/2005,20:29,1083.25,1083.25,1083.25,1083.25,13,0,13.00
01/13/2005,20:30,1083.25,1083.50,1083.00,1083.50,84,3,87.00
01/13/2005,20:31,1083.25,1083.25,1083.25,1083.25,0,1,1.00
01/13/2005,20:32,1083.50,1083.50,1083.50,1083.50,2,0,2.00
01/13/2005,20:33,1083.50,1083.50,1083.50,1083.50,16,0,16.00
01/13/2005,20:35,1083.50,1083.50,1083.50,1083.50,1,0,1.00
01/13/2005,20:36,1083.50,1083.50,1083.50,1083.50,10,0,10.00
01/13/2005,20:37,1083.25,1083.25,1083.25,1083.25,0,2,2.00
01/13/2005,20:38,1083.25,1083.25,1083.25,1083.25,0,31,31.00
01/13/2005,20:41,1083.25,1083.25,1083.25,1083.25,0,1,1.00
01/13/2005,20:44,1083.00,1083.00,1083.00,1083.00,0,1,1.00
01/13/2005,20:45,1083.00,1083.00,1083.00,1083.00,0,1,1.00
01/13/2005,20:46,1083.25,1083.25,1083.25,1083.25,5,0,5.00
01/13/2005,20:49,1083.25,1083.25,1083.25,1083.25,89,0,89.00
01/13/2005,20:50,1083.25,1083.25,1083.25,1083.25,24,0,24.00
01/13/2005,20:51,1083.25,1083.25,1083.25,1083.25,12,0,12.00
01/13/2005,20:52,1083.25,1083.25,1083.00,1083.25,13,1,14.00
01/13/2005,20:54,1083.50,1083.50,1083.50,1083.50,1,0,1.00
01/13/2005,20:55,1083.25,1083.25,1083.25,1083.25,0,5,5.00
01/13/2005,21:13,1083.25,1083.25,1083.25,1083.25,0,1,1.00
01/13/2005,21:14,1083.25,1083.25,1083.25,1083.25,0,3,3.00
01/13/2005,21:15,1083.25,1083.25,1083.25,1083.25,0,2,2.00
01/13/2005,21:20,1083.50,1083.50,1083.50,1083.50,27,0,27.00
01/13/2005,21:22,1083.25,1083.50,1083.25,1083.50,41,6,47.00
01/13/2005,21:23,1083.50,1083.50,1083.00,1083.25,45,77,122.00
01/13/2005,21:25,1083.25,1083.25,1083.25,1083.25,2,0,2.00
01/13/2005,21:26,1083.25,1083.50,1083.25,1083.50,19,0,19.00
01/13/2005,21:27,1083.25,1083.25,1083.25,1083.25,0,2,2.00
01/13/2005,21:28,1083.25,1083.25,1083.00,1083.00,0,3,3.00
01/13/2005,21:32,1083.25,1083.25,1083.25,1083.25,1,0,1.00
01/13/2005,21:35,1083.25,1083.25,1083.00,1083.00,32,5,37.00
01/13/2005,21:37,1083.25,1083.25,1083.25,1083.25,1,0,1.00
01/13/2005,21:38,1083.00,1083.00,1083.00,1083.00,0,1,1.00
01/13/2005,21:39,1083.00,1083.00,1083.00,1083.00,0,2,2.00
01/13/2005,21:40,1083.00,1083.00,1082.75,1083.00,5,83,88.00
01/13/2005,21:41,1082.75,1083.00,1082.75,1082.75,10,2,12.00
01/13/2005,21:42,1082.75,1083.00,1082.75,1083.00,32,6,38.00
01/13/2005,21:43,1083.00,1083.00,1083.00,1083.00,15,0,15.00
01/13/2005,21:44,1083.25,1083.25,1083.25,1083.25,2,0,2.00
01/13/2005,21:45,1083.25,1083.25,1083.25,1083.25,20,0,20.00
01/13/2005,21:46,1083.00,1083.25,1083.00,1083.25,30,1,31.00
01/13/2005,21:47,1083.25,1083.25,1083.25,1083.25,1,0,1.00
01/13/2005,21:48,1083.25,1083.25,1083.00,1083.00,20,1,21.00
01/13/2005,21:49,1083.00,1083.00,1083.00,1083.00,0,10,10.00
01/13/2005,21:50,1083.00,1083.00,1083.00,1083.00,0,20,20.00
01/13/2005,21:51,1083.00,1083.00,1083.00,1083.00,0,3,3.00
01/13/2005,21:52,1083.25,1083.25,1083.25,1083.25,52,0,52.00
01/13/2005,21:53,1083.25,1083.25,1083.25,1083.25,1,0,1.00
01/13/2005,21:55,1083.25,1083.25,1083.25,1083.25,20,0,20.00
01/13/2005,21:57,1083.25,1083.25,1083.25,1083.25,30,0,30.00
01/13/2005,21:59,1083.25,1083.25,1083.25,1083.25,2,0,2.00
01/13/2005,22:01,1083.25,1083.25,1083.25,1083.25,4,0,4.00
01/13/2005,22:02,1083.50,1083.50,1083.25,1083.25,4,5,9.00
01/13/2005,22:03,1083.50,1083.50,1083.50,1083.50,9,0,9.00
01/13/2005,22:04,1083.25,1083.25,1083.25,1083.25,0,1,1.00
01/13/2005,22:06,1083.25,1083.25,1083.25,1083.25,0,1,1.00
01/13/2005,22:07,1083.50,1083.50,1083.25,1083.25,15,6,21.00
01/13/2005,22:08,1083.25,1083.25,1083.25,1083.25,0,12,12.00
01/13/2005,22:10,1083.25,1083.25,1083.25,1083.25,0,19,19.00
01/13/2005,22:11,1083.25,1083.25,1083.25,1083.25,0,11,11.00
01/13/2005,22:12,1083.25,1083.25,1083.25,1083.25,0,11,11.00
01/13/2005,22:13,1083.25,1083.25,1083.00,1083.00,0,7,7.00
01/13/2005,22:16,1083.00,1083.25,1083.00,1083.25,2,1,3.00
01/13/2005,22:17,1083.25,1083.25,1083.25,1083.25,1,0,1.00
01/13/2005,22:18,1083.00,1083.25,1083.00,1083.25,2,1,3.00
01/13/2005,22:19,1083.00,1083.00,1083.00,1083.00,0,1,1.00
01/13/2005,22:20,1083.25,1083.25,1083.25,1083.25,2,0,2.00
01/13/2005,22:22,1083.25,1083.25,1083.25,1083.25,1,0,1.00
01/13/2005,22:23,1083.25,1083.25,1083.00,1083.00,1,6,7.00
01/13/2005,22:24,1083.00,1083.00,1082.75,1082.75,6,124,130.00
01/13/2005,22:25,1082.75,1082.75,1082.50,1082.50,1,29,30.00
01/13/2005,22:26,1082.75,1082.75,1082.75,1082.75,31,0,31.00
01/13/2005,22:27,1082.75,1082.75,1082.50,1082.50,14,10,24.00
01/13/2005,22:28,1082.50,1082.50,1082.50,1082.50,0,2,2.00
01/13/2005,22:29,1082.50,1082.50,1082.50,1082.50,0,1,1.00
01/13/2005,22:30,1082.75,1082.75,1082.50,1082.50,1,6,7.00
01/13/2005,22:35,1082.75,1082.75,1082.75,1082.75,20,0,20.00
01/13/2005,22:36,1082.75,1082.75,1082.50,1082.75,22,1,23.00
01/13/2005,22:37,1082.75,1082.75,1082.50,1082.50,1,1,2.00
01/13/2005,22:38,1082.50,1082.50,1082.50,1082.50,0,5,5.00
01/13/2005,22:39,1082.50,1082.50,1082.50,1082.50,0,3,3.00
01/13/2005,22:41,1082.50,1082.50,1082.50,1082.50,0,56,56.00
01/13/2005,22:42,1082.50,1082.50,1082.50,1082.50,0,1,1.00
01/13/2005,22:44,1082.50,1082.50,1082.50,1082.50,0,5,5.00
01/13/2005,22:45,1082.50,1082.50,1082.50,1082.50,0,6,6.00
01/13/2005,22:47,1082.75,1082.75,1082.75,1082.75,28,0,28.00
01/13/2005,22:48,1082.50,1082.50,1082.50,1082.50,0,1,1.00
01/13/2005,22:49,1082.50,1082.50,1082.50,1082.50,0,5,5.00
01/13/2005,22:52,1082.50,1082.50,1082.25,1082.50,12,40,52.00
01/13/2005,22:53,1082.50,1082.50,1082.25,1082.25,4,1,5.00
01/13/2005,22:54,1082.50,1082.50,1082.50,1082.50,6,0,6.00
01/13/2005,22:55,1082.50,1082.50,1082.25,1082.25,7,2,9.00
01/13/2005,22:58,1082.50,1082.50,1082.25,1082.25,1,1,2.00
01/13/2005,23:00,1082.50,1082.75,1082.50,1082.75,2,0,2.00
01/13/2005,23:03,1082.50,1082.50,1082.50,1082.50,0,10,10.00
01/13/2005,23:04,1082.50,1082.50,1082.50,1082.50,0,1,1.00
01/13/2005,23:05,1082.50,1082.50,1082.50,1082.50,0,20,20.00
01/13/2005,23:06,1082.50,1082.50,1082.25,1082.25,1,28,29.00
01/13/2005,23:07,1082.50,1082.50,1082.50,1082.50,17,0,17.00
01/13/2005,23:08,1082.75,1082.75,1082.75,1082.75,20,0,20.00
01/13/2005,23:09,1082.75,1083.00,1082.75,1083.00,34,0,34.00
01/13/2005,23:10,1083.00,1083.00,1083.00,1083.00,1,0,1.00
01/13/2005,23:14,1083.25,1083.25,1083.00,1083.00,30,1,31.00
01/13/2005,23:15,1083.00,1083.00,1083.00,1083.00,0,1,1.00
01/13/2005,23:16,1082.75,1083.00,1082.50,1083.00,29,6,35.00
01/13/2005,23:18,1083.00,1083.00,1083.00,1083.00,10,0,10.00
01/13/2005,23:19,1083.00,1083.00,1083.00,1083.00,6,0,6.00
01/13/2005,23:26,1083.00,1083.00,1083.00,1083.00,5,0,5.00
01/13/2005,23:27,1083.25,1083.25,1083.00,1083.25,50,3,53.00
01/13/2005,23:28,1083.25,1083.25,1083.25,1083.25,2,0,2.00
01/13/2005,23:29,1083.50,1083.50,1083.50,1083.50,1,0,1.00
01/13/2005,23:30,1083.25,1083.25,1083.25,1083.25,0,11,11.00
01/13/2005,23:31,1083.50,1083.50,1083.00,1083.00,6,6,12.00
01/13/2005,23:36,1083.50,1083.50,1083.50,1083.50,5,0,5.00
01/13/2005,23:37,1083.50,1083.50,1083.50,1083.50,15,0,15.00
01/13/2005,23:39,1083.25,1083.25,1083.25,1083.25,0,2,2.00
01/13/2005,23:40,1083.50,1083.50,1083.50,1083.50,34,0,34.00
01/13/2005,23:42,1083.50,1084.00,1083.50,1083.75,100,2,102.00
01/13/2005,23:43,1084.00,1084.00,1084.00,1084.00,19,0,19.00
01/13/2005,23:44,1084.00,1084.00,1084.00,1084.00,6,0,6.00
01/13/2005,23:45,1084.00,1084.00,1084.00,1084.00,77,0,77.00
01/13/2005,23:46,1084.00,1084.00,1084.00,1084.00,3,0,3.00
01/13/2005,23:47,1084.00,1084.00,1084.00,1084.00,9,0,9.00
01/13/2005,23:48,1084.00,1084.00,1084.00,1084.00,1,0,1.00
01/13/2005,23:49,1084.00,1084.00,1084.00,1084.00,2,0,2.00
01/13/2005,23:54,1083.75,1083.75,1083.75,1083.75,0,2,2.00
01/13/2005,23:55,1083.75,1084.00,1083.50,1083.50,9,8,17.00
01/13/2005,23:56,1083.75,1083.75,1083.75,1083.75,2,0,2.00
01/13/2005,23:57,1084.00,1084.00,1084.00,1084.00,32,0,32.00
01/13/2005,23:58,1084.00,1084.00,1084.00,1084.00,2,0,2.00
01/14/2005,00:00,1084.00,1084.00,1084.00,1084.00,10,0,10.00
01/14/2005,00:01,1084.25,1084.25,1084.00,1084.00,8,10,18.00
01/14/2005,00:02,1084.00,1084.25,1084.00,1084.25,50,5,55.00
01/14/2005,00:03,1084.25,1084.25,1084.00,1084.00,52,2,54.00
01/14/2005,00:06,1084.00,1084.00,1084.00,1084.00,0,5,5.00
01/14/2005,00:12,1084.00,1084.00,1084.00,1084.00,0,14,14.00
01/14/2005,00:13,1084.00,1084.00,1084.00,1084.00,0,1,1.00
01/14/2005,00:24,1083.75,1083.75,1083.50,1083.50,0,21,21.00
01/14/2005,00:26,1083.50,1083.50,1083.50,1083.50,0,2,2.00
01/14/2005,00:33,1083.50,1083.50,1083.50,1083.50,0,2,2.00
01/14/2005,00:35,1083.50,1083.50,1083.50,1083.50,0,18,18.00
01/14/2005,00:38,1083.50,1083.50,1083.50,1083.50,0,2,2.00
01/14/2005,00:40,1083.50,1083.50,1083.50,1083.50,0,3,3.00
01/14/2005,00:41,1083.50,1083.75,1083.50,1083.75,7,1,8.00
01/14/2005,00:42,1083.75,1083.75,1083.75,1083.75,7,0,7.00
01/14/2005,00:45,1084.00,1084.00,1084.00,1084.00,3,0,3.00
01/14/2005,00:47,1083.75,1083.75,1083.75,1083.75,0,1,1.00
01/14/2005,00:51,1083.75,1083.75,1083.75,1083.75,0,1,1.00
01/14/2005,00:54,1083.75,1083.75,1083.75,1083.75,0,1,1.00
01/14/2005,00:55,1083.75,1083.75,1083.75,1083.75,0,2,2.00
01/14/2005,00:57,1083.75,1083.75,1083.75,1083.75,0,1,1.00
01/14/2005,00:58,1083.75,1083.75,1083.75,1083.75,0,1,1.00
01/14/2005,01:02,1083.75,1083.75,1083.50,1083.75,14,44,58.00
01/14/2005,01:03,1083.75,1083.75,1083.75,1083.75,1,0,1.00
01/14/2005,01:07,1083.50,1083.75,1083.50,1083.75,6,4,10.00
01/14/2005,01:09,1083.75,1083.75,1083.75,1083.75,11,0,11.00
01/14/2005,01:12,1083.75,1083.75,1083.75,1083.75,2,0,2.00
01/14/2005,01:13,1083.75,1083.75,1083.50,1083.50,3,1,4.00
01/14/2005,01:14,1083.75,1083.75,1083.75,1083.75,40,0,40.00
01/14/2005,01:15,1083.75,1083.75,1083.75,1083.75,5,0,5.00
01/14/2005,01:16,1083.75,1083.75,1083.75,1083.75,3,0,3.00
01/14/2005,01:17,1084.00,1084.00,1083.50,1083.50,2,1,3.00
01/14/2005,01:20,1084.00,1084.00,1084.00,1084.00,9,0,9.00
01/14/2005,01:22,1084.00,1084.00,1084.00,1084.00,4,0,4.00
01/14/2005,01:23,1083.75,1084.00,1083.75,1084.00,2,43,45.00
01/14/2005,01:24,1084.25,1084.50,1084.25,1084.50,94,0,94.00
01/14/2005,01:25,1084.50,1084.50,1084.50,1084.50,2,0,2.00
01/14/2005,01:26,1084.25,1084.25,1084.25,1084.25,0,7,7.00
01/14/2005,01:27,1084.25,1084.25,1084.25,1084.25,0,3,3.00
01/14/2005,01:28,1084.25,1084.25,1084.25,1084.25,0,3,3.00
01/14/2005,01:29,1084.25,1084.25,1084.25,1084.25,0,11,11.00
01/14/2005,01:30,1084.25,1084.25,1084.25,1084.25,0,5,5.00
01/14/2005,01:31,1084.25,1084.25,1084.25,1084.25,0,22,22.00
01/14/2005,01:32,1084.00,1084.00,1084.00,1084.00,0,1,1.00
01/14/2005,01:34,1084.25,1084.25,1084.25,1084.25,6,0,6.00
01/14/2005,01:35,1084.50,1084.50,1084.50,1084.50,77,0,77.00
01/14/2005,01:36,1084.50,1084.75,1084.50,1084.75,2,0,2.00
01/14/2005,01:38,1084.75,1085.00,1084.75,1085.00,510,1,511.00
01/14/2005,01:39,1085.00,1085.25,1085.00,1085.00,14,52,66.00
01/14/2005,01:40,1085.25,1085.25,1084.50,1084.50,3,153,156.00
01/14/2005,01:41,1084.75,1085.00,1084.75,1085.00,7,0,7.00
01/14/2005,01:43,1084.75,1085.00,1084.75,1085.00,20,5,25.00
01/14/2005,01:44,1085.00,1085.00,1084.75,1084.75,2,2,4.00
01/14/2005,01:46,1084.75,1084.75,1084.75,1084.75,0,15,15.00
01/14/2005,01:47,1085.00,1085.00,1085.00,1085.00,34,0,34.00
01/14/2005,01:49,1085.00,1085.00,1084.75,1084.75,2,12,14.00
01/14/2005,01:50,1085.00,1085.00,1085.00,1085.00,86,0,86.00
01/14/2005,01:51,1085.00,1085.00,1085.00,1085.00,4,0,4.00
01/14/2005,01:52,1085.00,1085.00,1085.00,1085.00,2,0,2.00
01/14/2005,01:53,1085.00,1085.00,1084.75,1085.00,25,3,28.00
01/14/2005,01:54,1085.00,1085.00,1085.00,1085.00,32,0,32.00
01/14/2005,01:55,1085.00,1085.00,1085.00,1085.00,8,0,8.00
01/14/2005,01:56,1085.00,1085.00,1084.75,1084.75,5,1,6.00
01/14/2005,01:59,1084.75,1084.75,1084.75,1084.75,0,5,5.00
01/14/2005,02:00,1085.00,1085.00,1085.00,1085.00,44,0,44.00
01/14/2005,02:01,1085.00,1085.25,1084.75,1085.25,52,27,79.00
01/14/2005,02:02,1085.00,1085.25,1085.00,1085.25,6,1,7.00
01/14/2005,02:03,1085.00,1085.25,1085.00,1085.25,2,27,29.00
01/14/2005,02:04,1085.00,1085.25,1085.00,1085.25,1,26,27.00
01/14/2005,02:05,1085.00,1085.00,1085.00,1085.00,0,18,18.00
01/14/2005,02:06,1085.00,1085.25,1085.00,1085.00,8,77,85.00
01/14/2005,02:07,1085.00,1085.00,1085.00,1085.00,0,39,39.00
01/14/2005,02:08,1084.75,1084.75,1084.75,1084.75,0,8,8.00
01/14/2005,02:09,1084.75,1085.00,1084.75,1085.00,20,70,90.00
01/14/2005,02:10,1085.00,1085.00,1085.00,1085.00,20,0,20.00
01/14/2005,02:11,1085.25,1085.25,1084.75,1084.75,20,16,36.00
01/14/2005,02:12,1085.00,1085.25,1085.00,1085.00,86,1,87.00
01/14/2005,02:13,1085.00,1085.00,1084.75,1084.75,0,35,35.00
01/14/2005,02:14,1085.00,1085.25,1085.00,1085.25,52,0,52.00
01/14/2005,02:15,1085.00,1085.00,1085.00,1085.00,0,1,1.00
01/14/2005,02:16,1085.00,1085.00,1085.00,1085.00,0,15,15.00
01/14/2005,02:17,1085.25,1085.25,1085.25,1085.25,3,0,3.00
01/14/2005,02:18,1085.25,1085.25,1085.00,1085.00,3,10,13.00
01/14/2005,02:19,1085.25,1085.25,1085.00,1085.25,25,3,28.00
01/14/2005,02:20,1085.25,1085.25,1085.00,1085.00,10,1,11.00
01/14/2005,02:21,1085.00,1085.00,1085.00,1085.00,0,16,16.00
01/14/2005,02:22,1085.00,1085.00,1084.75,1085.00,1,71,72.00
01/14/2005,02:23,1085.00,1085.00,1085.00,1085.00,11,0,11.00
01/14/2005,02:24,1085.00,1085.00,1085.00,1085.00,6,0,6.00
01/14/2005,02:25,1085.25,1085.50,1085.25,1085.50,376,0,376.00
01/14/2005,02:26,1085.50,1085.75,1085.50,1085.50,160,3,163.00
01/14/2005,02:27,1085.50,1085.50,1085.00,1085.25,20,84,104.00
01/14/2005,02:28,1085.25,1085.25,1085.25,1085.25,22,0,22.00
01/14/2005,02:29,1085.25,1085.25,1085.25,1085.25,15,0,15.00
01/14/2005,02:30,1085.25,1085.50,1085.25,1085.25,18,2,20.00
01/14/2005,02:31,1085.25,1085.25,1084.75,1085.00,1,54,55.00
01/14/2005,02:32,1085.00,1085.00,1084.75,1085.00,15,2,17.00
01/14/2005,02:33,1085.00,1085.00,1085.00,1085.00,29,0,29.00
01/14/2005,02:34,1085.00,1085.00,1085.00,1085.00,58,0,58.00
01/14/2005,02:35,1085.00,1085.00,1085.00,1085.00,3,0,3.00
01/14/2005,02:36,1084.75,1084.75,1084.50,1084.75,1,68,69.00
01/14/2005,02:37,1084.75,1084.75,1084.25,1084.50,113,157,270.00
01/14/2005,02:38,1084.50,1084.50,1084.00,1084.25,11,104,115.00
01/14/2005,02:39,1084.25,1084.75,1084.25,1084.75,151,0,151.00
01/14/2005,02:40,1085.00,1085.00,1084.75,1084.75,65,102,167.00
01/14/2005,02:41,1084.75,1084.75,1084.50,1084.75,5,147,152.00
01/14/2005,02:42,1084.50,1084.75,1084.50,1084.75,237,275,512.00
01/14/2005,02:43,1084.75,1084.75,1084.75,1084.75,57,0,57.00
01/14/2005,02:44,1084.75,1084.75,1084.75,1084.75,42,0,42.00
01/14/2005,02:45,1085.00,1085.25,1085.00,1085.25,127,5,132.00
01/14/2005,02:47,1085.00,1085.00,1084.75,1084.75,0,53,53.00
01/14/2005,02:48,1084.75,1084.75,1084.75,1084.75,0,36,36.00
01/14/2005,02:49,1085.00,1085.25,1085.00,1085.00,75,1,76.00
01/14/2005,02:50,1085.25,1085.25,1085.25,1085.25,2,0,2.00
01/14/2005,02:51,1085.00,1085.00,1085.00,1085.00,0,92,92.00
01/14/2005,02:52,1085.00,1085.00,1085.00,1085.00,0,7,7.00
01/14/2005,02:54,1085.25,1085.25,1085.00,1085.00,159,3,162.00
01/14/2005,02:55,1085.50,1085.75,1085.50,1085.50,39,34,73.00
01/14/2005,02:56,1085.50,1085.50,1085.50,1085.50,0,27,27.00
01/14/2005,02:57,1085.50,1085.75,1085.25,1085.75,47,6,53.00
01/14/2005,02:58,1085.75,1086.00,1085.50,1085.50,144,101,245.00
01/14/2005,02:59,1085.75,1085.75,1085.50,1085.75,83,1,84.00
01/14/2005,03:00,1085.75,1086.00,1085.25,1085.25,21,248,269.00
01/14/2005,03:01,1085.25,1085.50,1085.25,1085.25,3,27,30.00
01/14/2005,03:02,1085.25,1085.50,1085.00,1085.25,106,388,494.00
01/14/2005,03:03,1085.25,1085.25,1085.25,1085.25,7,0,7.00
01/14/2005,03:04,1085.50,1085.50,1085.50,1085.50,24,0,24.00
01/14/2005,03:05,1085.75,1085.75,1085.75,1085.75,98,0,98.00
01/14/2005,03:06,1085.75,1086.00,1085.75,1086.00,115,0,115.00
01/14/2005,03:07,1085.75,1085.75,1085.75,1085.75,0,81,81.00
01/14/2005,03:08,1085.50,1085.50,1085.50,1085.50,0,42,42.00
01/14/2005,03:09,1085.50,1085.50,1085.50,1085.50,0,11,11.00
01/14/2005,03:10,1085.75,1085.75,1085.75,1085.75,50,0,50.00
01/14/2005,03:11,1085.50,1085.50,1085.50,1085.50,0,11,11.00
01/14/2005,03:12,1085.75,1085.75,1085.50,1085.50,30,207,237.00
01/14/2005,03:13,1085.50,1085.50,1085.25,1085.25,0,145,145.00
01/14/2005,03:14,1085.25,1085.25,1085.00,1085.25,23,52,75.00
01/14/2005,03:15,1085.00,1085.50,1085.00,1085.50,30,2,32.00
01/14/2005,03:16,1085.50,1085.75,1085.50,1085.75,280,116,396.00
01/14/2005,03:17,1086.00,1086.00,1085.75,1085.75,1,90,91.00
01/14/2005,03:18,1086.00,1086.25,1086.00,1086.00,217,68,285.00
01/14/2005,03:19,1086.00,1086.00,1085.75,1085.75,0,127,127.00
01/14/2005,03:20,1085.75,1086.00,1085.75,1085.75,22,29,51.00
01/14/2005,03:21,1085.75,1086.00,1085.75,1086.00,97,2,99.00
01/14/2005,03:22,1085.75,1085.75,1085.75,1085.75,0,116,116.00
01/14/2005,03:23,1086.00,1086.00,1085.75,1086.00,3,12,15.00
01/14/2005,03:24,1085.75,1085.75,1085.75,1085.75,0,44,44.00
01/14/2005,03:25,1085.75,1086.00,1085.75,1085.75,1,17,18.00
01/14/2005,03:26,1085.75,1086.00,1085.75,1085.75,28,92,120.00
01/14/2005,03:27,1085.75,1085.75,1085.75,1085.75,0,62,62.00
01/14/2005,03:28,1085.75,1085.75,1085.75,1085.75,0,1,1.00
01/14/2005,03:29,1085.50,1086.00,1085.50,1086.00,46,1,47.00
01/14/2005,03:30,1085.75,1086.25,1085.75,1086.00,111,12,123.00
01/14/2005,03:31,1086.25,1086.25,1086.00,1086.00,5,19,24.00
01/14/2005,03:32,1086.00,1086.25,1086.00,1086.00,1,63,64.00
01/14/2005,03:33,1086.00,1086.00,1086.00,1086.00,0,4,4.00
01/14/2005,03:34,1086.00,1086.00,1086.00,1086.00,0,28,28.00
01/14/2005,03:35,1086.00,1086.00,1086.00,1086.00,0,3,3.00
01/14/2005,03:36,1085.75,1085.75,1085.75,1085.75,0,5,5.00
01/14/2005,03:37,1085.75,1085.75,1085.75,1085.75,0,124,124.00
01/14/2005,03:38,1085.75,1085.75,1085.75,1085.75,0,1,1.00
01/14/2005,03:39,1085.75,1085.75,1085.75,1085.75,0,2,2.00
01/14/2005,03:41,1085.75,1085.75,1085.75,1085.75,0,5,5.00
01/14/2005,03:42,1085.50,1085.75,1085.50,1085.75,1,51,52.00
01/14/2005,03:44,1085.50,1085.50,1085.50,1085.50,0,3,3.00
01/14/2005,03:45,1085.75,1085.75,1085.75,1085.75,4,0,4.00
01/14/2005,03:46,1085.50,1085.50,1085.50,1085.50,0,60,60.00
01/14/2005,03:47,1085.50,1085.50,1085.50,1085.50,0,25,25.00
01/14/2005,03:49,1085.50,1085.50,1085.50,1085.50,0,10,10.00
01/14/2005,03:50,1085.50,1085.50,1085.25,1085.25,0,41,41.00
01/14/2005,03:53,1085.50,1085.50,1085.50,1085.50,21,0,21.00
01/14/2005,03:55,1085.75,1085.75,1085.75,1085.75,39,0,39.00
01/14/2005,03:56,1086.00,1086.00,1085.75,1085.75,6,2,8.00
01/14/2005,03:57,1085.75,1086.00,1085.75,1085.75,11,48,59.00
01/14/2005,03:58,1085.75,1085.75,1085.75,1085.75,0,6,6.00
01/14/2005,03:59,1085.75,1085.75,1085.75,1085.75,0,24,24.00
01/14/2005,04:00,1085.75,1085.75,1085.75,1085.75,0,54,54.00
01/14/2005,04:03,1085.75,1085.75,1085.75,1085.75,0,5,5.00
01/14/2005,04:04,1086.00,1086.00,1086.00,1086.00,85,0,85.00
01/14/2005,04:05,1086.25,1086.25,1086.00,1086.00,20,3,23.00
01/14/2005,04:06,1086.00,1086.00,1086.00,1086.00,0,1,1.00
01/14/2005,04:07,1086.25,1086.25,1086.00,1086.00,2,2,4.00
01/14/2005,04:08,1086.00,1086.50,1086.00,1086.25,393,17,410.00
01/14/2005,04:09,1086.25,1086.25,1086.25,1086.25,16,0,16.00
01/14/2005,04:10,1086.25,1086.50,1086.25,1086.50,36,0,36.00
01/14/2005,04:11,1086.50,1086.50,1086.25,1086.25,2,14,16.00
01/14/2005,04:12,1086.25,1086.50,1086.00,1086.25,38,22,60.00
01/14/2005,04:13,1086.25,1086.25,1086.00,1086.00,33,1,34.00
01/14/2005,04:14,1086.00,1086.25,1085.75,1085.75,1,49,50.00
01/14/2005,04:15,1085.75,1086.00,1085.75,1086.00,7,1,8.00
01/14/2005,04:16,1086.00,1086.00,1086.00,1086.00,20,0,20.00
01/14/2005,04:17,1086.00,1086.00,1086.00,1086.00,18,0,18.00
01/14/2005,04:18,1086.00,1086.00,1086.00,1086.00,3,0,3.00
01/14/2005,04:19,1086.00,1086.25,1086.00,1086.00,192,6,198.00
01/14/2005,04:20,1086.25,1086.25,1086.00,1086.00,92,2,94.00
01/14/2005,04:21,1086.25,1086.25,1086.25,1086.25,161,0,161.00
01/14/2005,04:22,1086.25,1086.25,1086.00,1086.25,120,1,121.00
01/14/2005,04:23,1086.25,1086.25,1086.25,1086.25,7,0,7.00
01/14/2005,04:24,1086.25,1086.25,1086.00,1086.25,41,14,55.00
01/14/2005,04:26,1086.25,1086.25,1086.25,1086.25,75,0,75.00
01/14/2005,04:27,1086.00,1086.00,1085.75,1086.00,5,45,50.00
01/14/2005,04:28,1085.75,1086.00,1085.75,1085.75,150,81,231.00
01/14/2005,04:29,1085.75,1086.00,1085.75,1086.00,1,5,6.00
01/14/2005,04:30,1086.00,1086.00,1086.00,1086.00,4,0,4.00
01/14/2005,04:31,1086.00,1086.25,1086.00,1086.25,114,0,114.00
01/14/2005,04:32,1086.00,1086.00,1085.75,1085.75,0,158,158.00
01/14/2005,04:35,1085.50,1085.50,1085.50,1085.50,0,3,3.00
01/14/2005,04:36,1085.50,1085.50,1085.50,1085.50,0,3,3.00
01/14/2005,04:37,1085.50,1085.75,1085.50,1085.75,36,1,37.00
01/14/2005,04:38,1085.75,1085.75,1085.50,1085.50,10,1,11.00
01/14/2005,04:39,1085.75,1085.75,1085.75,1085.75,2,0,2.00
01/14/2005,04:42,1085.50,1085.50,1085.25,1085.50,1,80,81.00
01/14/2005,04:43,1085.50,1085.50,1085.50,1085.50,7,0,7.00
01/14/2005,04:45,1085.75,1085.75,1085.75,1085.75,1,0,1.00
01/14/2005,04:46,1085.50,1085.75,1085.50,1085.75,20,2,22.00
01/14/2005,04:47,1085.75,1085.75,1085.75,1085.75,24,0,24.00
01/14/2005,04:48,1085.50,1085.50,1085.50,1085.50,0,41,41.00
01/14/2005,04:49,1085.50,1085.50,1085.25,1085.50,25,11,36.00
01/14/2005,04:50,1085.50,1085.50,1085.50,1085.50,1,0,1.00
01/14/2005,04:51,1085.50,1085.50,1085.50,1085.50,90,0,90.00
01/14/2005,04:52,1085.50,1085.50,1085.50,1085.50,6,0,6.00
01/14/2005,04:53,1085.50,1085.75,1085.50,1085.75,39,0,39.00
01/14/2005,04:54,1085.50,1085.50,1085.50,1085.50,0,6,6.00
01/14/2005,04:55,1085.50,1085.50,1085.50,1085.50,0,28,28.00
01/14/2005,04:56,1085.50,1085.75,1085.50,1085.50,41,6,47.00
01/14/2005,04:57,1085.50,1085.75,1085.50,1085.75,15,1,16.00
01/14/2005,04:58,1085.75,1085.75,1085.75,1085.75,1,0,1.00
01/14/2005,04:59,1085.50,1085.50,1085.50,1085.50,0,56,56.00
01/14/2005,05:00,1085.25,1085.25,1085.25,1085.25,0,89,89.00
01/14/2005,05:01,1085.25,1085.25,1085.25,1085.25,0,3,3.00
01/14/2005,05:02,1085.50,1085.50,1085.50,1085.50,44,0,44.00
01/14/2005,05:03,1085.50,1085.50,1085.50,1085.50,17,0,17.00
01/14/2005,05:04,1085.50,1085.50,1085.50,1085.50,1,0,1.00
01/14/2005,05:05,1085.50,1085.50,1085.25,1085.25,6,1,7.00
01/14/2005,05:06,1085.50,1085.50,1085.50,1085.50,11,0,11.00
01/14/2005,05:07,1085.50,1085.50,1085.50,1085.50,1,0,1.00
01/14/2005,05:10,1085.75,1085.75,1085.50,1085.50,62,2,64.00
01/14/2005,05:11,1085.50,1085.50,1085.50,1085.50,0,2,2.00
01/14/2005,05:12,1085.50,1085.50,1085.50,1085.50,0,18,18.00
01/14/2005,05:13,1085.50,1085.50,1085.50,1085.50,0,9,9.00
01/14/2005,05:14,1085.50,1085.50,1085.50,1085.50,0,1,1.00
01/14/2005,05:16,1085.50,1085.50,1085.50,1085.50,0,7,7.00
01/14/2005,05:19,1085.50,1085.50,1085.50,1085.50,0,14,14.00
01/14/2005,05:20,1085.50,1085.75,1085.50,1085.75,7,1,8.00
01/14/2005,05:21,1085.75,1085.75,1085.75,1085.75,1,0,1.00
01/14/2005,05:23,1086.00,1086.00,1085.75,1086.00,74,4,78.00
01/14/2005,05:24,1086.00,1086.00,1086.00,1086.00,6,0,6.00
01/14/2005,05:26,1086.00,1086.00,1086.00,1086.00,5,0,5.00
01/14/2005,05:27,1085.75,1086.00,1085.75,1086.00,16,5,21.00
01/14/2005,05:28,1086.00,1086.00,1086.00,1086.00,22,0,22.00
01/14/2005,05:30,1085.75,1085.75,1085.75,1085.75,0,1,1.00
01/14/2005,05:31,1086.00,1086.00,1086.00,1086.00,3,0,3.00
01/14/2005,05:33,1085.75,1085.75,1085.75,1085.75,0,102,102.00
01/14/2005,05:34,1086.00,1086.00,1086.00,1086.00,1,0,1.00
01/14/2005,05:35,1086.00,1086.00,1086.00,1086.00,38,0,38.00
01/14/2005,05:37,1086.00,1086.00,1086.00,1086.00,2,0,2.00
01/14/2005,05:38,1086.00,1086.00,1086.00,1086.00,1,0,1.00
01/14/2005,05:39,1086.25,1086.25,1086.00,1086.00,5,1,6.00
01/14/2005,05:40,1086.00,1086.25,1086.00,1086.25,5,5,10.00
01/14/2005,05:41,1086.00,1086.00,1086.00,1086.00,0,3,3.00
01/14/2005,05:42,1086.25,1086.25,1086.25,1086.25,80,0,80.00
01/14/2005,05:43,1086.25,1086.25,1086.25,1086.25,28,0,28.00
01/14/2005,05:44,1086.25,1086.25,1086.25,1086.25,2,0,2.00
01/14/2005,05:46,1086.25,1086.25,1086.25,1086.25,194,0,194.00
01/14/2005,05:47,1086.25,1086.25,1086.25,1086.25,24,0,24.00
01/14/2005,05:49,1086.25,1086.25,1086.25,1086.25,5,0,5.00
01/14/2005,05:50,1086.50,1086.50,1086.25,1086.25,90,2,92.00
01/14/2005,05:51,1086.25,1086.25,1086.25,1086.25,0,3,3.00
01/14/2005,05:52,1086.25,1086.25,1086.25,1086.25,0,100,100.00
01/14/2005,05:53,1086.25,1086.25,1086.00,1086.25,27,3,30.00
01/14/2005,05:54,1086.25,1086.50,1086.25,1086.50,8,0,8.00
01/14/2005,05:55,1086.25,1086.50,1086.25,1086.25,40,79,119.00
01/14/2005,05:56,1086.00,1086.00,1086.00,1086.00,0,200,200.00
01/14/2005,05:57,1086.00,1086.00,1086.00,1086.00,0,71,71.00
01/14/2005,05:58,1086.00,1086.00,1086.00,1086.00,0,115,115.00
01/14/2005,05:59,1086.00,1086.00,1086.00,1086.00,0,11,11.00
01/14/2005,06:00,1086.00,1086.25,1086.00,1086.25,1,6,7.00
01/14/2005,06:01,1086.00,1086.00,1086.00,1086.00,0,10,10.00
01/14/2005,06:02,1086.00,1086.00,1086.00,1086.00,0,6,6.00
01/14/2005,06:03,1086.00,1086.00,1086.00,1086.00,0,2,2.00
01/14/2005,06:04,1085.75,1085.75,1085.75,1085.75,0,27,27.00
01/14/2005,06:05,1085.75,1085.75,1085.75,1085.75,0,2,2.00
01/14/2005,06:07,1085.75,1086.00,1085.75,1085.75,2,37,39.00
01/14/2005,06:08,1086.00,1086.00,1086.00,1086.00,110,0,110.00
01/14/2005,06:09,1085.75,1085.75,1085.75,1085.75,0,3,3.00
01/14/2005,06:10,1085.75,1085.75,1085.75,1085.75,0,10,10.00
01/14/2005,06:11,1085.75,1086.00,1085.75,1086.00,15,11,26.00
01/14/2005,06:12,1085.75,1085.75,1085.75,1085.75,0,5,5.00
01/14/2005,06:14,1085.75,1085.75,1085.75,1085.75,0,60,60.00
01/14/2005,06:15,1085.75,1085.75,1085.75,1085.75,0,2,2.00
01/14/2005,06:16,1085.50,1085.50,1085.50,1085.50,0,2,2.00
01/14/2005,06:17,1085.75,1085.75,1085.75,1085.75,103,0,103.00
01/14/2005,06:18,1085.75,1085.75,1085.75,1085.75,4,0,4.00
01/14/2005,06:19,1085.75,1085.75,1085.50,1085.75,49,1,50.00
01/14/2005,06:20,1085.75,1085.75,1085.50,1085.75,3,3,6.00
01/14/2005,06:21,1085.75,1085.75,1085.75,1085.75,6,0,6.00
01/14/2005,06:22,1085.75,1085.75,1085.50,1085.75,63,21,84.00
01/14/2005,06:23,1085.75,1085.75,1085.75,1085.75,69,0,69.00
01/14/2005,06:24,1085.75,1086.00,1085.75,1086.00,20,0,20.00
01/14/2005,06:25,1085.75,1085.75,1085.75,1085.75,0,10,10.00
01/14/2005,06:26,1086.00,1086.00,1086.00,1086.00,12,0,12.00
01/14/2005,06:28,1085.75,1085.75,1085.75,1085.75,0,7,7.00
01/14/2005,06:29,1085.75,1085.75,1085.75,1085.75,0,27,27.00
01/14/2005,06:30,1085.75,1085.75,1085.75,1085.75,0,4,4.00
01/14/2005,06:31,1085.75,1085.75,1085.75,1085.75,0,2,2.00
01/14/2005,06:32,1085.75,1086.00,1085.50,1086.00,15,131,146.00
01/14/2005,06:33,1085.75,1085.75,1085.75,1085.75,0,5,5.00
01/14/2005,06:34,1085.50,1085.75,1085.50,1085.75,1,2,3.00
01/14/2005,06:35,1085.50,1086.00,1085.50,1086.00,51,4,55.00
01/14/2005,06:37,1085.50,1085.50,1085.50,1085.50,0,101,101.00
01/14/2005,06:38,1085.50,1085.50,1085.50,1085.50,0,64,64.00
01/14/2005,06:39,1085.75,1085.75,1085.75,1085.75,100,0,100.00
01/14/2005,06:40,1085.50,1085.50,1085.25,1085.25,0,265,265.00
01/14/2005,06:41,1085.50,1085.50,1085.25,1085.25,32,21,53.00
01/14/2005,06:42,1085.25,1085.25,1085.25,1085.25,0,2,2.00
01/14/2005,06:43,1085.50,1085.50,1085.25,1085.25,8,3,11.00
01/14/2005,06:44,1085.50,1085.50,1085.50,1085.50,17,0,17.00
01/14/2005,06:45,1085.50,1085.50,1085.50,1085.50,14,0,14.00
01/14/2005,06:46,1085.50,1085.50,1085.50,1085.50,28,0,28.00
01/14/2005,06:47,1085.50,1085.50,1085.50,1085.50,4,0,4.00
01/14/2005,06:48,1085.25,1085.25,1085.25,1085.25,0,1,1.00
01/14/2005,06:49,1085.25,1085.50,1085.25,1085.50,1,6,7.00
01/14/2005,06:50,1085.50,1085.50,1085.50,1085.50,65,0,65.00
01/14/2005,06:51,1085.50,1085.50,1085.25,1085.50,42,1,43.00
01/14/2005,06:52,1085.50,1085.50,1085.50,1085.50,1,0,1.00
01/14/2005,06:53,1085.50,1085.50,1085.50,1085.50,44,0,44.00
01/14/2005,06:54,1085.50,1085.50,1085.50,1085.50,47,0,47.00
01/14/2005,06:55,1085.50,1085.50,1085.50,1085.50,9,0,9.00
01/14/2005,06:56,1085.50,1085.50,1085.50,1085.50,5,0,5.00
01/14/2005,06:57,1085.50,1085.50,1085.50,1085.50,20,0,20.00
01/14/2005,06:58,1085.25,1085.50,1085.25,1085.50,57,14,71.00
01/14/2005,06:59,1085.75,1085.75,1085.75,1085.75,2,0,2.00
01/14/2005,07:00,1085.50,1085.50,1085.50,1085.50,0,64,64.00
01/14/2005,07:01,1085.50,1085.50,1085.25,1085.50,55,4,59.00
01/14/2005,07:02,1085.50,1085.50,1085.25,1085.25,158,205,363.00
01/14/2005,07:03,1085.25,1085.25,1085.00,1085.25,33,114,147.00
01/14/2005,07:04,1085.25,1085.25,1084.75,1084.75,57,241,298.00
01/14/2005,07:05,1085.00,1085.00,1084.75,1085.00,26,15,41.00
01/14/2005,07:06,1084.75,1085.00,1084.75,1085.00,126,3,129.00
01/14/2005,07:07,1085.00,1085.25,1085.00,1085.25,88,0,88.00
01/14/2005,07:08,1085.25,1085.25,1085.25,1085.25,18,0,18.00
01/14/2005,07:09,1085.25,1085.50,1085.25,1085.50,28,0,28.00
01/14/2005,07:10,1085.25,1085.50,1085.25,1085.50,5,1,6.00
01/14/2005,07:11,1085.50,1085.50,1085.25,1085.25,1,2,3.00
01/14/2005,07:12,1085.25,1085.25,1085.25,1085.25,0,10,10.00
01/14/2005,07:13,1085.50,1085.50,1085.25,1085.25,6,95,101.00
01/14/2005,07:14,1085.25,1085.25,1085.25,1085.25,0,2,2.00
01/14/2005,07:15,1085.25,1085.25,1085.00,1085.25,15,199,214.00
01/14/2005,07:16,1085.25,1085.25,1085.25,1085.25,1,0,1.00
01/14/2005,07:17,1085.00,1085.25,1085.00,1085.25,6,29,35.00
01/14/2005,07:18,1085.00,1085.25,1085.00,1085.25,108,3,111.00
01/14/2005,07:19,1085.25,1085.25,1085.00,1085.25,13,4,17.00
01/14/2005,07:20,1085.25,1085.25,1085.00,1085.00,3,1,4.00
01/14/2005,07:21,1085.00,1085.00,1084.75,1084.75,1,289,290.00
01/14/2005,07:22,1084.75,1085.00,1084.75,1084.75,9,104,113.00
01/14/2005,07:23,1084.75,1085.00,1084.50,1084.75,9,54,63.00
01/14/2005,07:24,1084.75,1085.00,1084.75,1085.00,2,3,5.00
01/14/2005,07:25,1084.75,1085.00,1084.75,1085.00,1,1,2.00
01/14/2005,07:26,1085.00,1085.00,1084.75,1085.00,136,6,142.00
01/14/2005,07:27,1085.00,1085.00,1084.75,1084.75,21,257,278.00
01/14/2005,07:28,1084.50,1084.75,1084.50,1084.75,276,275,551.00
01/14/2005,07:29,1084.50,1084.75,1084.25,1084.50,150,282,432.00
01/14/2005,07:30,1084.50,1085.00,1084.25,1085.00,160,26,186.00
01/14/2005,07:31,1084.75,1087.25,1084.75,1086.75,2524,891,3415.00
01/14/2005,07:32,1086.75,1087.25,1086.75,1087.25,1302,797,2099.00
01/14/2005,07:33,1087.25,1087.75,1086.75,1087.50,1750,331,2081.00
01/14/2005,07:34,1087.75,1087.75,1087.00,1087.25,410,860,1270.00
01/14/2005,07:35,1087.25,1087.25,1086.75,1086.75,47,554,601.00
01/14/2005,07:36,1086.75,1087.00,1086.50,1086.75,270,205,475.00
01/14/2005,07:37,1086.75,1087.00,1086.50,1086.50,120,278,398.00
01/14/2005,07:38,1086.75,1086.75,1086.25,1086.25,279,558,837.00
01/14/2005,07:39,1086.00,1086.25,1085.75,1085.75,10,208,218.00
01/14/2005,07:40,1086.00,1086.25,1085.75,1086.25,121,12,133.00
01/14/2005,07:41,1086.00,1086.25,1086.00,1086.00,3,10,13.00
01/14/2005,07:42,1086.00,1086.25,1086.00,1086.00,110,5,115.00
01/14/2005,07:43,1086.00,1086.50,1086.00,1086.50,300,1,301.00
01/14/2005,07:44,1086.50,1086.50,1086.00,1086.00,12,61,73.00
01/14/2005,07:45,1086.00,1086.00,1086.00,1086.00,0,11,11.00
01/14/2005,07:46,1086.25,1086.25,1086.00,1086.00,2,26,28.00
01/14/2005,07:47,1086.25,1086.50,1086.25,1086.50,202,19,221.00
01/14/2005,07:48,1086.50,1086.50,1086.25,1086.25,52,8,60.00
01/14/2005,07:49,1086.25,1086.50,1086.25,1086.50,74,66,140.00
01/14/2005,07:50,1086.50,1086.50,1086.50,1086.50,225,0,225.00
01/14/2005,07:51,1086.50,1086.50,1086.50,1086.50,13,0,13.00
01/14/2005,07:52,1086.25,1086.25,1086.25,1086.25,0,253,253.00
01/14/2005,07:53,1086.25,1086.25,1086.25,1086.25,0,65,65.00
01/14/2005,07:54,1086.25,1086.25,1086.25,1086.25,0,7,7.00
01/14/2005,07:55,1086.50,1086.50,1086.25,1086.25,4,34,38.00
01/14/2005,07:56,1086.25,1086.50,1086.25,1086.50,19,14,33.00
01/14/2005,07:57,1086.50,1086.50,1086.00,1086.25,56,71,127.00
01/14/2005,07:58,1086.25,1086.25,1086.25,1086.25,25,0,25.00
01/14/2005,07:59,1086.50,1086.50,1086.50,1086.50,1,0,1.00
01/14/2005,08:00,1086.50,1086.50,1086.25,1086.50,122,1,123.00
01/14/2005,08:01,1086.25,1086.50,1086.25,1086.25,22,23,45.00
01/14/2005,08:02,1086.25,1086.50,1086.25,1086.50,13,4,17.00
01/14/2005,08:03,1086.25,1086.50,1086.25,1086.50,171,5,176.00
01/14/2005,08:04,1086.50,1086.75,1086.50,1086.75,12,0,12.00
01/14/2005,08:05,1086.50,1086.50,1086.25,1086.50,7,157,164.00
01/14/2005,08:06,1086.25,1086.50,1086.25,1086.50,576,107,683.00
01/14/2005,08:07,1086.50,1087.00,1086.50,1086.75,469,267,736.00
01/14/2005,08:08,1086.75,1087.25,1086.75,1087.00,69,18,87.00
01/14/2005,08:09,1087.00,1087.25,1087.00,1087.25,7,11,18.00
01/14/2005,08:10,1087.00,1087.25,1087.00,1087.25,38,155,193.00
01/14/2005,08:11,1087.25,1087.50,1087.00,1087.50,990,260,1250.00
01/14/2005,08:12,1087.50,1087.50,1087.25,1087.25,8,82,90.00
01/14/2005,08:13,1087.25,1087.25,1087.25,1087.25,0,42,42.00
01/14/2005,08:14,1087.25,1087.75,1087.25,1087.75,742,194,936.00
01/14/2005,08:15,1087.50,1087.50,1087.25,1087.50,28,135,163.00
01/14/2005,08:16,1087.50,1087.50,1087.00,1087.50,274,163,437.00
01/14/2005,08:17,1087.25,1087.50,1087.25,1087.25,4,147,151.00
01/14/2005,08:18,1087.25,1087.25,1087.00,1087.00,0,43,43.00
01/14/2005,08:19,1087.00,1087.25,1087.00,1087.00,134,44,178.00
01/14/2005,08:20,1087.00,1087.00,1086.50,1086.50,16,668,684.00
01/14/2005,08:21,1086.75,1086.75,1086.50,1086.50,5,279,284.00
01/14/2005,08:22,1086.50,1086.75,1086.25,1086.25,3,91,94.00
01/14/2005,08:23,1086.50,1086.75,1086.50,1086.75,87,38,125.00
01/14/2005,08:24,1086.50,1086.75,1086.50,1086.50,1,215,216.00
01/14/2005,08:25,1086.50,1086.50,1086.25,1086.50,12,68,80.00
01/14/2005,08:26,1086.50,1086.75,1086.25,1086.25,81,41,122.00
01/14/2005,08:27,1086.25,1086.50,1085.75,1085.75,11,916,927.00
01/14/2005,08:28,1085.75,1086.00,1085.50,1086.00,360,678,1038.00
01/14/2005,08:29,1086.00,1086.25,1086.00,1086.00,531,331,862.00
01/14/2005,08:30,1086.25,1086.25,1085.75,1086.00,383,512,895.00
01/14/2005,08:31,1086.00,1087.00,1085.75,1087.00,2664,1092,3756.00
01/14/2005,08:32,1087.00,1087.00,1086.50,1086.75,413,1120,1533.00
01/14/2005,08:33,1086.75,1087.25,1086.75,1087.00,908,854,1762.00
01/14/2005,08:34,1087.00,1087.25,1086.50,1086.50,885,1356,2241.00
01/14/2005,08:35,1086.50,1086.75,1086.25,1086.25,1098,1053,2151.00
01/14/2005,08:36,1086.25,1086.50,1086.00,1086.50,844,2026,2870.00
01/14/2005,08:37,1086.25,1086.75,1086.00,1086.25,2057,1104,3161.00
01/14/2005,08:38,1086.50,1086.50,1086.00,1086.25,608,384,992.00
01/14/2005,08:39,1086.50,1086.75,1086.00,1086.25,380,663,1043.00
01/14/2005,08:40,1086.00,1086.75,1086.00,1086.00,1366,698,2064.00
01/14/2005,08:41,1086.00,1087.00,1086.00,1086.50,2406,1862,4268.00
01/14/2005,08:42,1086.50,1087.00,1086.25,1086.75,698,426,1124.00
01/14/2005,08:43,1086.75,1086.75,1085.50,1085.50,973,2974,3947.00
01/14/2005,08:44,1085.50,1086.00,1085.25,1085.25,773,942,1715.00
01/14/2005,08:45,1085.25,1085.50,1084.75,1085.00,698,1953,2651.00
01/14/2005,08:46,1085.00,1085.25,1084.25,1084.50,489,2726,3215.00
01/14/2005,08:47,1084.75,1084.75,1084.25,1084.50,1168,1143,2311.00
01/14/2005,08:48,1084.50,1085.00,1084.25,1084.75,886,936,1822.00
01/14/2005,08:49,1084.75,1085.25,1084.50,1085.00,1078,53,1131.00
01/14/2005,08:50,1085.25,1085.75,1085.00,1085.25,1405,1341,2746.00
01/14/2005,08:51,1085.25,1085.50,1085.00,1085.00,612,590,1202.00
01/14/2005,08:52,1085.25,1086.00,1085.00,1085.75,2107,249,2356.00
01/14/2005,08:53,1086.00,1086.00,1085.50,1085.75,392,478,870.00
01/14/2005,08:54,1085.75,1085.75,1085.50,1085.75,637,658,1295.00
01/14/2005,08:55,1085.75,1086.75,1085.50,1086.75,2371,267,2638.00
01/14/2005,08:56,1086.75,1087.25,1086.50,1087.00,1318,588,1906.00
01/14/2005,08:57,1087.00,1087.25,1086.75,1087.00,324,989,1313.00
01/14/2005,08:58,1087.00,1087.25,1086.50,1086.50,196,1521,1717.00
01/14/2005,08:59,1086.75,1087.00,1086.50,1087.00,1619,107,1726.00
01/14/2005,09:00,1087.00,1087.00,1086.50,1087.00,1582,686,2268.00
01/14/2005,09:01,1086.75,1087.00,1086.50,1086.75,493,1333,1826.00
01/14/2005,09:02,1086.75,1086.75,1086.25,1086.50,259,901,1160.00
01/14/2005,09:03,1086.50,1087.25,1086.25,1087.00,1246,595,1841.00
01/14/2005,09:04,1087.00,1087.25,1086.75,1086.75,387,561,948.00
01/14/2005,09:05,1086.75,1087.00,1085.75,1085.75,238,1621,1859.00
01/14/2005,09:06,1086.00,1086.25,1085.75,1086.00,295,367,662.00
01/14/2005,09:07,1086.00,1086.25,1085.50,1085.50,141,1221,1362.00
01/14/2005,09:08,1085.50,1085.75,1085.25,1085.25,1064,3514,4578.00
01/14/2005,09:09,1085.25,1085.75,1085.00,1085.25,1470,415,1885.00
01/14/2005,09:10,1085.25,1085.25,1084.50,1084.75,679,1686,2365.00
01/14/2005,09:11,1084.75,1085.75,1084.75,1085.50,1609,1087,2696.00
01/14/2005,09:12,1085.50,1085.75,1085.25,1085.50,890,286,1176.00
01/14/2005,09:13,1085.50,1086.00,1085.00,1085.50,959,789,1748.00
01/14/2005,09:14,1085.75,1086.25,1085.50,1086.25,2290,72,2362.00
01/14/2005,09:15,1086.25,1086.75,1086.00,1086.50,1496,449,1945.00
01/14/2005,09:16,1086.75,1087.50,1086.50,1087.50,2933,435,3368.00
01/14/2005,09:17,1087.50,1088.00,1087.50,1087.75,3274,1799,5073.00
01/14/2005,09:18,1087.75,1088.00,1087.25,1087.25,680,808,1488.00
01/14/2005,09:19,1087.25,1087.50,1086.75,1087.00,1013,1809,2822.00
01/14/2005,09:20,1087.00,1087.50,1087.00,1087.25,747,594,1341.00
01/14/2005,09:21,1087.25,1087.25,1087.00,1087.25,124,37,161.00
01/14/2005,09:22,1087.25,1087.75,1087.00,1087.75,655,445,1100.00
01/14/2005,09:23,1087.75,1088.00,1087.00,1087.00,767,1683,2450.00
01/14/2005,09:24,1087.00,1087.50,1087.00,1087.25,1002,269,1271.00
01/14/2005,09:25,1087.25,1087.50,1086.50,1086.50,419,1966,2385.00
01/14/2005,09:26,1086.75,1087.25,1086.50,1087.25,1238,238,1476.00
01/14/2005,09:27,1087.25,1087.50,1087.00,1087.25,324,196,520.00
01/14/2005,09:28,1087.50,1088.00,1087.25,1088.00,3068,215,3283.00
01/14/2005,09:29,1088.00,1089.50,1087.75,1089.00,7474,1678,9152.00
01/14/2005,09:30,1089.25,1090.00,1089.00,1090.00,4996,2209,7205.00
01/14/2005,09:31,1089.75,1090.00,1089.25,1089.75,1993,2567,4560.00
01/14/2005,09:32,1089.50,1089.75,1089.25,1089.50,234,1470,1704.00
01/14/2005,09:33,1089.25,1089.50,1089.00,1089.00,84,1094,1178.00
01/14/2005,09:34,1089.00,1089.75,1089.00,1089.50,1869,261,2130.00
01/14/2005,09:35,1089.50,1090.25,1089.25,1090.25,2216,920,3136.00
01/14/2005,09:36,1090.00,1090.50,1090.00,1090.25,3228,2623,5851.00
01/14/2005,09:37,1090.25,1090.75,1090.00,1090.25,1032,1624,2656.00
01/14/2005,09:38,1090.25,1090.50,1090.00,1090.50,1381,922,2303.00
01/14/2005,09:39,1090.50,1090.50,1089.50,1089.50,727,2934,3661.00
01/14/2005,09:40,1089.50,1089.75,1089.50,1089.75,693,329,1022.00
01/14/2005,09:41,1089.75,1090.00,1089.50,1089.50,299,443,742.00
01/14/2005,09:42,1089.75,1089.75,1089.50,1089.50,79,365,444.00
01/14/2005,09:43,1089.75,1090.25,1089.50,1090.00,961,660,1621.00
01/14/2005,09:44,1090.00,1090.50,1090.00,1090.25,530,211,741.00
01/14/2005,09:45,1090.00,1090.25,1089.25,1089.25,127,2235,2362.00
01/14/2005,09:46,1089.25,1090.75,1089.25,1090.50,3352,555,3907.00
01/14/2005,09:47,1090.50,1090.50,1089.75,1089.75,194,2262,2456.00
01/14/2005,09:48,1089.75,1090.00,1089.25,1089.50,524,1339,1863.00
01/14/2005,09:49,1089.50,1089.50,1089.25,1089.50,297,253,550.00
01/14/2005,09:50,1089.25,1089.75,1089.00,1089.25,698,1928,2626.00
01/14/2005,09:51,1089.00,1089.25,1088.75,1088.75,394,649,1043.00
01/14/2005,09:52,1088.75,1089.25,1088.75,1089.25,490,317,807.00
01/14/2005,09:53,1089.25,1089.75,1088.75,1089.00,1144,1112,2256.00
01/14/2005,09:54,1089.00,1089.25,1088.75,1089.00,344,297,641.00
01/14/2005,09:55,1089.25,1089.25,1088.75,1088.75,61,501,562.00
01/14/2005,09:56,1088.75,1089.25,1088.75,1089.00,326,918,1244.00
01/14/2005,09:57,1088.75,1089.00,1088.75,1089.00,97,275,372.00
01/14/2005,09:58,1088.75,1089.00,1088.25,1088.50,79,1220,1299.00
01/14/2005,09:59,1088.25,1088.50,1088.00,1088.25,628,1292,1920.00
01/14/2005,10:00,1088.25,1089.00,1088.00,1088.75,2029,431,2460.00
01/14/2005,10:01,1089.00,1089.00,1088.75,1088.75,119,446,565.00
01/14/2005,10:02,1088.75,1089.00,1088.50,1088.75,353,129,482.00
01/14/2005,10:03,1088.75,1089.25,1088.75,1089.25,1005,230,1235.00
01/14/2005,10:04,1089.00,1089.25,1088.75,1089.25,369,313,682.00
01/14/2005,10:05,1089.25,1089.50,1089.00,1089.25,671,184,855.00
01/14/2005,10:06,1089.25,1089.25,1089.00,1089.25,437,79,516.00
01/14/2005,10:07,1089.00,1089.50,1089.00,1089.25,518,123,641.00
01/14/2005,10:08,1089.25,1089.50,1089.25,1089.25,20,275,295.00
01/14/2005,10:09,1089.50,1089.75,1089.25,1089.75,1163,70,1233.00
01/14/2005,10:10,1089.75,1089.75,1089.50,1089.50,43,200,243.00
01/14/2005,10:11,1089.50,1089.75,1089.00,1089.25,294,1319,1613.00
01/14/2005,10:12,1089.25,1089.50,1089.00,1089.25,446,236,682.00
01/14/2005,10:13,1089.25,1089.75,1089.25,1089.25,347,52,399.00
01/14/2005,10:14,1089.25,1089.75,1089.25,1089.25,360,149,509.00
01/14/2005,10:15,1089.25,1089.50,1089.00,1089.00,465,617,1082.00
01/14/2005,10:16,1089.00,1089.50,1089.00,1089.00,86,190,276.00
01/14/2005,10:17,1089.25,1089.25,1089.00,1089.00,43,207,250.00
01/14/2005,10:18,1089.25,1089.25,1089.00,1089.25,406,852,1258.00
01/14/2005,10:19,1089.00,1089.00,1088.75,1089.00,283,451,734.00
01/14/2005,10:20,1088.75,1089.25,1088.75,1088.75,212,647,859.00
01/14/2005,10:21,1089.00,1089.00,1088.75,1088.75,99,790,889.00
01/14/2005,10:22,1088.75,1089.25,1088.50,1089.00,901,1043,1944.00
01/14/2005,10:23,1089.00,1089.50,1088.75,1089.25,492,359,851.00
01/14/2005,10:24,1089.25,1089.25,1089.00,1089.00,52,180,232.00
01/14/2005,10:25,1089.25,1089.25,1088.75,1089.00,89,527,616.00
01/14/2005,10:26,1089.00,1089.25,1088.75,1089.00,26,165,191.00
01/14/2005,10:27,1089.00,1089.00,1088.75,1089.00,6,7,13.00
01/14/2005,10:28,1088.75,1089.00,1088.50,1088.75,453,930,1383.00
01/14/2005,10:29,1089.00,1089.25,1088.75,1089.25,755,328,1083.00
01/14/2005,10:30,1089.25,1089.50,1089.00,1089.25,1250,215,1465.00
01/14/2005,10:31,1089.25,1089.50,1088.75,1088.75,465,633,1098.00
01/14/2005,10:32,1088.75,1089.25,1088.75,1089.00,347,41,388.00
01/14/2005,10:33,1089.25,1089.25,1089.00,1089.25,464,6,470.00
01/14/2005,10:34,1089.00,1089.25,1088.75,1089.00,56,376,432.00
01/14/2005,10:35,1089.00,1089.25,1089.00,1089.25,307,45,352.00
01/14/2005,10:36,1089.25,1089.75,1089.25,1089.50,987,174,1161.00
01/14/2005,10:37,1089.25,1089.50,1089.00,1089.25,30,305,335.00
01/14/2005,10:38,1089.25,1089.25,1088.75,1088.75,156,984,1140.00
01/14/2005,10:39,1089.00,1089.00,1088.75,1088.75,18,455,473.00
01/14/2005,10:40,1088.75,1089.00,1088.75,1089.00,15,161,176.00
01/14/2005,10:41,1089.00,1089.00,1088.50,1088.75,71,794,865.00
01/14/2005,10:42,1088.50,1088.75,1088.50,1088.50,85,100,185.00
01/14/2005,10:43,1088.50,1088.75,1087.00,1087.00,990,5469,6459.00
01/14/2005,10:44,1087.00,1087.75,1087.00,1087.50,804,839,1643.00
01/14/2005,10:45,1087.50,1087.75,1087.50,1087.50,151,127,278.00
01/14/2005,10:46,1087.50,1087.75,1087.50,1087.75,585,172,757.00
01/14/2005,10:47,1087.75,1088.00,1087.75,1087.75,343,693,1036.00
01/14/2005,10:48,1087.75,1088.00,1087.75,1088.00,14,138,152.00
01/14/2005,10:49,1088.00,1088.00,1087.75,1088.00,23,68,91.00
01/14/2005,10:50,1087.75,1088.00,1087.75,1087.75,11,148,159.00
01/14/2005,10:51,1087.75,1088.25,1087.75,1088.25,786,52,838.00
01/14/2005,10:52,1088.25,1088.25,1088.00,1088.25,836,61,897.00
01/14/2005,10:53,1088.25,1088.25,1087.50,1087.50,58,1013,1071.00
01/14/2005,10:54,1087.50,1088.00,1087.50,1087.75,473,232,705.00
01/14/2005,10:55,1087.75,1088.00,1087.50,1087.75,301,9,310.00
01/14/2005,10:56,1087.75,1088.00,1087.75,1088.00,31,86,117.00
01/14/2005,10:57,1087.75,1088.00,1087.50,1087.75,241,651,892.00
01/14/2005,10:58,1088.00,1088.00,1087.50,1087.75,109,495,604.00
01/14/2005,10:59,1087.50,1088.00,1087.50,1087.75,383,48,431.00
01/14/2005,11:00,1087.75,1088.00,1087.75,1088.00,5,13,18.00
01/14/2005,11:01,1088.00,1088.25,1087.75,1088.25,475,380,855.00
01/14/2005,11:02,1088.25,1088.50,1088.00,1088.25,221,403,624.00
01/14/2005,11:03,1088.25,1088.50,1088.00,1088.50,641,38,679.00
01/14/2005,11:04,1088.50,1088.75,1088.25,1088.50,564,303,867.00
01/14/2005,11:05,1088.50,1088.75,1088.25,1088.25,179,412,591.00
01/14/2005,11:06,1088.50,1088.50,1088.00,1088.50,156,500,656.00
01/14/2005,11:07,1088.50,1088.50,1088.25,1088.25,327,66,393.00
01/14/2005,11:08,1088.50,1088.50,1088.25,1088.25,80,90,170.00
01/14/2005,11:09,1088.50,1088.50,1088.25,1088.25,380,77,457.00
01/14/2005,11:10,1088.25,1088.50,1088.25,1088.50,68,82,150.00
01/14/2005,11:11,1088.50,1088.50,1088.00,1088.00,103,463,566.00
01/14/2005,11:12,1088.00,1088.25,1088.00,1088.25,15,32,47.00
01/14/2005,11:13,1088.00,1088.25,1088.00,1088.25,36,105,141.00
01/14/2005,11:14,1088.25,1088.50,1088.25,1088.50,233,0,233.00
01/14/2005,11:15,1088.50,1088.50,1088.25,1088.25,72,150,222.00
01/14/2005,11:16,1088.25,1088.50,1088.25,1088.50,37,124,161.00
01/14/2005,11:17,1088.50,1088.50,1088.25,1088.25,8,135,143.00
01/14/2005,11:18,1088.25,1088.50,1088.25,1088.25,18,191,209.00
01/14/2005,11:19,1088.25,1089.00,1088.25,1089.00,1322,23,1345.00
01/14/2005,11:20,1088.75,1089.50,1088.75,1089.50,2156,583,2739.00
01/14/2005,11:21,1089.50,1090.25,1089.25,1089.75,3614,985,4599.00
01/14/2005,11:22,1089.75,1090.00,1089.50,1089.50,130,459,589.00
01/14/2005,11:23,1089.50,1089.75,1089.25,1089.50,22,685,707.00
01/14/2005,11:24,1089.50,1089.75,1089.50,1089.50,16,339,355.00
01/14/2005,11:25,1089.50,1089.75,1089.25,1089.25,59,295,354.00
01/14/2005,11:26,1089.50,1090.25,1089.25,1090.00,2724,482,3206.00
01/14/2005,11:27,1090.00,1090.00,1089.75,1090.00,46,332,378.00
01/14/2005,11:28,1090.00,1090.00,1089.50,1089.75,62,409,471.00
01/14/2005,11:29,1089.50,1090.00,1089.50,1089.75,245,92,337.00
01/14/2005,11:30,1089.75,1090.25,1089.75,1090.25,536,48,584.00
01/14/2005,11:31,1090.25,1091.75,1090.00,1091.00,5948,2505,8453.00
01/14/2005,11:32,1091.25,1091.25,1091.00,1091.00,115,1397,1512.00
01/14/2005,11:33,1090.75,1091.25,1090.75,1091.00,577,859,1436.00
01/14/2005,11:34,1091.00,1091.25,1090.50,1090.50,20,1511,1531.00
01/14/2005,11:35,1090.50,1090.75,1090.25,1090.25,1202,1066,2268.00
01/14/2005,11:36,1090.50,1091.25,1090.25,1091.25,1706,175,1881.00
01/14/2005,11:37,1091.25,1091.25,1090.75,1091.00,787,333,1120.00
01/14/2005,11:38,1091.00,1091.00,1090.75,1091.00,186,17,203.00
01/14/2005,11:39,1091.00,1091.00,1090.75,1090.75,239,184,423.00
01/14/2005,11:40,1090.75,1091.25,1090.75,1091.25,1111,83,1194.00
01/14/2005,11:41,1091.25,1091.50,1090.50,1090.50,626,905,1531.00
01/14/2005,11:42,1090.50,1090.75,1090.50,1090.50,142,268,410.00
01/14/2005,11:43,1090.50,1090.75,1090.50,1090.50,6,252,258.00
01/14/2005,11:44,1090.75,1091.00,1090.50,1090.50,368,162,530.00
01/14/2005,11:45,1090.50,1090.75,1090.25,1090.75,285,205,490.00
01/14/2005,11:46,1090.75,1090.75,1090.50,1090.50,338,27,365.00
01/14/2005,11:47,1090.75,1090.75,1090.25,1090.50,189,279,468.00
01/14/2005,11:48,1090.50,1090.75,1090.25,1090.25,16,110,126.00
01/14/2005,11:49,1090.50,1090.50,1090.25,1090.50,371,103,474.00
01/14/2005,11:50,1090.25,1090.75,1090.25,1090.75,222,203,425.00
01/14/2005,11:51,1090.75,1090.75,1090.25,1090.50,47,340,387.00
01/14/2005,11:52,1090.50,1090.75,1090.25,1090.50,212,67,279.00
01/14/2005,11:53,1090.50,1090.50,1090.25,1090.25,0,228,228.00
01/14/2005,11:54,1090.25,1090.75,1090.25,1090.75,79,16,95.00
01/14/2005,11:55,1090.50,1090.75,1090.50,1090.75,15,208,223.00
01/14/2005,11:56,1090.50,1090.75,1090.50,1090.50,3,329,332.00
01/14/2005,11:57,1090.50,1090.75,1090.25,1090.25,14,434,448.00
01/14/2005,11:58,1090.25,1090.50,1090.25,1090.50,17,73,90.00
01/14/2005,11:59,1090.25,1090.50,1090.00,1090.00,3,455,458.00
01/14/2005,12:00,1090.25,1090.25,1090.00,1090.25,321,79,400.00
01/14/2005,12:01,1090.00,1090.00,1089.50,1089.50,489,1549,2038.00
01/14/2005,12:02,1089.50,1090.00,1089.50,1089.75,351,555,906.00
01/14/2005,12:03,1089.50,1090.00,1089.50,1090.00,196,349,545.00
01/14/2005,12:04,1090.00,1090.25,1089.75,1090.00,254,85,339.00
01/14/2005,12:05,1090.00,1090.50,1090.00,1090.25,1045,177,1222.00
01/14/2005,12:06,1090.25,1090.75,1090.00,1090.50,476,688,1164.00
01/14/2005,12:07,1090.50,1090.75,1090.25,1090.75,412,437,849.00
01/14/2005,12:08,1090.75,1090.75,1090.25,1090.25,5,551,556.00
01/14/2005,12:09,1090.25,1090.50,1090.00,1090.25,212,197,409.00
01/14/2005,12:10,1090.00,1090.50,1090.00,1090.25,93,94,187.00
01/14/2005,12:11,1090.00,1090.25,1090.00,1090.25,247,34,281.00
01/14/2005,12:12,1090.25,1090.25,1089.75,1090.00,291,393,684.00
01/14/2005,12:13,1090.00,1090.25,1090.00,1090.00,66,105,171.00
01/14/2005,12:14,1090.00,1090.00,1089.75,1090.00,3,87,90.00
01/14/2005,12:15,1089.75,1090.00,1089.75,1090.00,17,134,151.00
01/14/2005,12:16,1090.00,1090.00,1089.25,1089.50,149,984,1133.00
01/14/2005,12:17,1089.50,1089.50,1089.25,1089.25,297,199,496.00
01/14/2005,12:18,1089.25,1089.25,1088.75,1089.00,484,1898,2382.00
01/14/2005,12:19,1089.00,1089.25,1088.75,1089.25,306,64,370.00
01/14/2005,12:20,1089.00,1089.50,1089.00,1089.00,293,178,471.00
01/14/2005,12:21,1089.00,1089.50,1089.00,1089.25,402,67,469.00
01/14/2005,12:22,1089.25,1089.25,1089.00,1089.00,14,327,341.00
01/14/2005,12:23,1089.25,1089.50,1089.00,1089.25,308,4,312.00
01/14/2005,12:24,1089.25,1089.50,1089.25,1089.50,31,26,57.00
01/14/2005,12:25,1089.50,1089.50,1089.25,1089.25,121,2,123.00
01/14/2005,12:26,1089.25,1089.50,1089.25,1089.50,263,3,266.00
01/14/2005,12:27,1089.50,1089.75,1089.50,1089.75,81,15,96.00
01/14/2005,12:28,1089.75,1090.25,1089.75,1090.00,1134,163,1297.00
01/14/2005,12:29,1090.25,1090.25,1089.75,1089.75,195,165,360.00
01/14/2005,12:30,1090.00,1090.25,1089.75,1090.00,280,122,402.00
01/14/2005,12:31,1089.75,1090.00,1089.75,1090.00,43,280,323.00
01/14/2005,12:32,1090.00,1090.00,1089.75,1089.75,5,19,24.00
01/14/2005,12:33,1090.00,1090.00,1089.75,1089.75,15,50,65.00
01/14/2005,12:34,1089.75,1090.25,1089.75,1090.00,353,33,386.00
01/14/2005,12:35,1090.00,1090.25,1089.75,1089.75,24,225,249.00
01/14/2005,12:36,1089.75,1090.00,1089.75,1090.00,66,18,84.00
01/14/2005,12:37,1089.75,1090.00,1089.75,1090.00,8,61,69.00
01/14/2005,12:38,1090.00,1090.00,1089.75,1090.00,149,7,156.00
01/14/2005,12:39,1089.75,1089.75,1089.25,1089.75,165,643,808.00
01/14/2005,12:40,1089.50,1089.75,1089.25,1089.50,173,1125,1298.00
01/14/2005,12:41,1089.25,1089.25,1089.00,1089.00,23,501,524.00
01/14/2005,12:42,1089.00,1089.50,1089.00,1089.25,360,289,649.00
01/14/2005,12:43,1089.25,1089.50,1089.00,1089.00,12,206,218.00
01/14/2005,12:44,1089.00,1089.25,1088.75,1089.00,60,603,663.00
01/14/2005,12:45,1089.00,1089.25,1089.00,1089.00,23,189,212.00
01/14/2005,12:46,1089.00,1089.25,1089.00,1089.00,23,183,206.00
01/14/2005,12:47,1089.25,1089.25,1089.00,1089.00,52,331,383.00
01/14/2005,12:48,1089.25,1089.25,1089.00,1089.25,67,222,289.00
01/14/2005,12:49,1089.00,1089.75,1089.00,1089.75,996,122,1118.00
01/14/2005,12:50,1089.75,1089.75,1089.00,1089.50,192,649,841.00
01/14/2005,12:51,1089.50,1089.50,1089.25,1089.50,71,50,121.00
01/14/2005,12:52,1089.25,1089.50,1089.00,1089.00,17,141,158.00
01/14/2005,12:53,1089.25,1089.25,1089.00,1089.25,87,16,103.00
01/14/2005,12:54,1089.25,1089.50,1089.00,1089.25,319,112,431.00
01/14/2005,12:55,1089.50,1089.50,1089.25,1089.25,3,127,130.00
01/14/2005,12:56,1089.25,1089.25,1088.75,1089.00,75,821,896.00
01/14/2005,12:57,1089.00,1089.25,1088.75,1089.25,254,103,357.00
01/14/2005,12:58,1089.25,1089.50,1089.00,1089.25,287,145,432.00
01/14/2005,12:59,1089.25,1089.50,1089.00,1089.25,11,126,137.00
01/14/2005,13:00,1089.25,1089.25,1088.75,1089.00,279,356,635.00
01/14/2005,13:01,1088.75,1089.25,1088.75,1089.00,444,178,622.00
01/14/2005,13:02,1089.00,1089.00,1088.75,1088.75,6,245,251.00
01/14/2005,13:03,1088.75,1089.00,1088.75,1088.75,26,20,46.00
01/14/2005,13:04,1088.75,1089.00,1088.75,1089.00,708,26,734.00
01/14/2005,13:05,1089.00,1089.25,1089.00,1089.25,181,73,254.00
01/14/2005,13:06,1089.25,1089.75,1089.00,1089.75,927,216,1143.00
01/14/2005,13:07,1089.75,1090.00,1089.50,1089.75,640,74,714.00
01/14/2005,13:08,1089.75,1090.00,1089.50,1089.75,125,262,387.00
01/14/2005,13:09,1089.50,1089.75,1089.50,1089.75,38,74,112.00
01/14/2005,13:10,1089.50,1090.00,1089.50,1089.75,457,123,580.00
01/14/2005,13:11,1089.75,1089.75,1089.50,1089.50,35,14,49.00
01/14/2005,13:12,1089.50,1089.50,1089.00,1089.25,493,1383,1876.00
01/14/2005,13:13,1089.00,1089.25,1088.75,1089.00,218,773,991.00
01/14/2005,13:14,1089.00,1089.00,1088.00,1088.25,894,3266,4160.00
01/14/2005,13:15,1088.25,1088.25,1087.75,1088.25,820,1277,2097.00
01/14/2005,13:16,1088.25,1088.50,1088.00,1088.25,544,486,1030.00
01/14/2005,13:17,1088.25,1088.50,1088.25,1088.50,529,98,627.00
01/14/2005,13:18,1088.50,1088.75,1088.25,1088.75,996,747,1743.00
01/14/2005,13:19,1088.50,1089.25,1088.25,1089.00,1244,106,1350.00
01/14/2005,13:20,1089.00,1089.25,1088.50,1088.75,335,924,1259.00
01/14/2005,13:21,1088.50,1089.00,1088.50,1089.00,219,38,257.00
01/14/2005,13:22,1089.00,1089.00,1088.75,1089.00,12,613,625.00
01/14/2005,13:23,1088.75,1089.25,1088.50,1089.25,543,185,728.00
01/14/2005,13:24,1089.25,1089.50,1089.00,1089.25,471,269,740.00
01/14/2005,13:25,1089.00,1089.25,1089.00,1089.25,53,52,105.00
01/14/2005,13:26,1089.25,1090.25,1089.25,1090.00,2465,304,2769.00
01/14/2005,13:27,1090.00,1090.00,1089.75,1090.00,213,46,259.00
01/14/2005,13:28,1090.00,1090.00,1089.50,1089.75,26,416,442.00
01/14/2005,13:29,1089.50,1089.75,1089.50,1089.50,21,288,309.00
01/14/2005,13:30,1089.25,1089.50,1089.00,1089.25,406,524,930.00
01/14/2005,13:31,1089.00,1089.50,1089.00,1089.50,287,7,294.00
01/14/2005,13:32,1089.25,1089.50,1089.25,1089.25,15,106,121.00
01/14/2005,13:33,1089.50,1089.50,1089.25,1089.50,39,183,222.00
01/14/2005,13:34,1089.50,1089.50,1089.25,1089.50,40,24,64.00
01/14/2005,13:35,1089.50,1090.00,1089.25,1090.00,807,18,825.00
01/14/2005,13:36,1090.00,1090.25,1090.00,1090.00,542,135,677.00
01/14/2005,13:37,1090.00,1090.00,1089.75,1089.75,53,356,409.00
01/14/2005,13:38,1089.75,1090.00,1089.50,1089.50,86,663,749.00
01/14/2005,13:39,1089.75,1089.75,1089.50,1089.50,25,35,60.00
01/14/2005,13:40,1089.50,1090.00,1089.50,1089.50,312,217,529.00
01/14/2005,13:41,1089.50,1090.25,1089.50,1090.00,1163,112,1275.00
01/14/2005,13:42,1090.00,1090.50,1090.00,1090.00,932,452,1384.00
01/14/2005,13:43,1090.25,1090.25,1089.75,1090.00,266,368,634.00
01/14/2005,13:44,1089.75,1090.00,1089.50,1090.00,346,612,958.00
01/14/2005,13:45,1090.00,1090.25,1089.75,1090.00,308,98,406.00
01/14/2005,13:46,1090.00,1090.00,1089.50,1089.75,186,312,498.00
01/14/2005,13:47,1089.50,1090.00,1089.50,1089.50,136,30,166.00
01/14/2005,13:48,1089.50,1089.75,1089.50,1089.50,25,45,70.00
01/14/2005,13:49,1089.75,1089.75,1089.50,1089.75,38,2,40.00
01/14/2005,13:50,1089.75,1090.00,1089.50,1089.75,313,295,608.00
01/14/2005,13:51,1089.75,1090.00,1089.75,1090.00,139,33,172.00
01/14/2005,13:52,1090.00,1090.25,1090.00,1090.25,374,261,635.00
01/14/2005,13:53,1090.00,1090.75,1090.00,1090.50,1158,272,1430.00
01/14/2005,13:54,1090.50,1090.75,1090.25,1090.50,480,523,1003.00
01/14/2005,13:55,1090.75,1091.00,1090.25,1091.00,670,239,909.00
01/14/2005,13:56,1091.00,1091.00,1090.50,1090.50,169,710,879.00
01/14/2005,13:57,1090.25,1090.75,1090.25,1090.75,806,70,876.00
01/14/2005,13:58,1090.75,1091.50,1090.75,1091.00,2277,520,2797.00
01/14/2005,13:59,1091.00,1091.25,1091.00,1091.00,107,222,329.00
01/14/2005,14:00,1091.00,1091.25,1090.75,1091.25,376,171,547.00
01/14/2005,14:01,1091.25,1091.25,1090.75,1091.00,408,384,792.00
01/14/2005,14:02,1090.75,1091.00,1090.50,1090.75,170,392,562.00
01/14/2005,14:03,1091.00,1091.00,1090.50,1090.75,483,353,836.00
01/14/2005,14:04,1090.50,1090.50,1090.25,1090.25,452,511,963.00
01/14/2005,14:05,1090.50,1090.50,1090.00,1090.25,314,736,1050.00
01/14/2005,14:06,1090.25,1090.50,1090.00,1090.25,438,307,745.00
01/14/2005,14:07,1090.25,1090.50,1089.75,1089.75,283,827,1110.00
01/14/2005,14:08,1089.75,1090.00,1089.75,1089.75,59,81,140.00
01/14/2005,14:09,1089.75,1090.25,1089.75,1090.00,383,489,872.00
01/14/2005,14:10,1090.00,1090.25,1090.00,1090.25,105,26,131.00
01/14/2005,14:11,1090.00,1090.25,1089.75,1090.00,329,230,559.00
01/14/2005,14:12,1090.00,1090.50,1090.00,1090.50,405,409,814.00
01/14/2005,14:13,1090.50,1090.50,1090.25,1090.50,70,11,81.00
01/14/2005,14:14,1090.50,1090.50,1090.25,1090.50,20,319,339.00
01/14/2005,14:15,1090.50,1090.50,1090.25,1090.50,11,552,563.00
01/14/2005,14:16,1090.25,1090.50,1090.00,1090.25,184,381,565.00
01/14/2005,14:17,1090.25,1090.75,1090.25,1090.50,279,417,696.00
01/14/2005,14:18,1090.50,1090.50,1089.75,1089.75,127,1135,1262.00
01/14/2005,14:19,1089.75,1090.00,1089.50,1089.75,395,526,921.00
01/14/2005,14:20,1089.75,1090.00,1089.75,1090.00,37,54,91.00
01/14/2005,14:21,1090.00,1090.25,1089.75,1090.00,268,149,417.00
01/14/2005,14:22,1089.75,1090.25,1089.75,1090.25,561,411,972.00
01/14/2005,14:23,1090.25,1090.50,1090.00,1090.25,599,17,616.00
01/14/2005,14:24,1090.50,1090.50,1089.75,1090.00,179,279,458.00
01/14/2005,14:25,1090.00,1090.25,1090.00,1090.25,12,23,35.00
01/14/2005,14:26,1090.25,1090.25,1090.00,1090.00,66,14,80.00
01/14/2005,14:27,1090.25,1090.25,1090.00,1090.00,43,13,56.00
01/14/2005,14:28,1090.25,1090.25,1090.00,1090.00,9,63,72.00
01/14/2005,14:29,1090.25,1090.25,1089.75,1090.25,790,537,1327.00
01/14/2005,14:30,1090.25,1090.50,1090.00,1090.50,242,43,285.00
01/14/2005,14:31,1090.50,1090.50,1090.00,1090.25,135,342,477.00
01/14/2005,14:32,1090.50,1090.50,1090.00,1090.25,120,135,255.00
01/14/2005,14:33,1090.50,1090.50,1090.25,1090.50,513,45,558.00
01/14/2005,14:34,1090.50,1090.75,1090.25,1090.25,187,264,451.00
01/14/2005,14:35,1090.50,1090.50,1090.25,1090.25,69,411,480.00
01/14/2005,14:36,1090.50,1090.75,1090.25,1090.75,216,116,332.00
01/14/2005,14:37,1090.50,1090.75,1090.25,1090.25,19,215,234.00
01/14/2005,14:38,1090.25,1090.75,1090.25,1090.50,223,19,242.00
01/14/2005,14:39,1090.75,1091.25,1090.50,1091.25,2071,277,2348.00
01/14/2005,14:40,1091.25,1091.25,1090.75,1091.00,308,607,915.00
01/14/2005,14:41,1091.25,1091.75,1091.00,1091.75,2014,741,2755.00
01/14/2005,14:42,1091.75,1092.00,1091.50,1091.75,1502,1683,3185.00
01/14/2005,14:43,1091.50,1091.75,1091.25,1091.25,466,1422,1888.00
01/14/2005,14:44,1091.25,1091.75,1091.25,1091.25,374,380,754.00
01/14/2005,14:45,1091.25,1091.50,1091.25,1091.50,19,61,80.00
01/14/2005,14:46,1091.25,1091.50,1090.75,1091.00,176,1650,1826.00
01/14/2005,14:47,1091.00,1091.00,1090.75,1090.75,169,240,409.00
01/14/2005,14:48,1091.00,1091.25,1090.50,1090.75,1066,1070,2136.00
01/14/2005,14:49,1090.75,1091.00,1090.50,1091.00,361,1036,1397.00
01/14/2005,14:50,1091.00,1091.25,1091.00,1091.25,362,205,567.00
01/14/2005,14:51,1091.00,1091.25,1091.00,1091.25,448,74,522.00
01/14/2005,14:52,1091.25,1091.25,1090.75,1091.00,410,763,1173.00
01/14/2005,14:53,1091.00,1091.25,1090.75,1091.00,148,698,846.00
01/14/2005,14:54,1090.75,1091.50,1090.75,1091.50,1497,59,1556.00
01/14/2005,14:55,1091.50,1091.50,1091.00,1091.00,211,630,841.00
01/14/2005,14:56,1091.25,1091.50,1091.00,1091.25,525,670,1195.00
01/14/2005,14:57,1091.25,1091.50,1091.00,1091.25,414,913,1327.00
01/14/2005,14:58,1091.25,1091.25,1090.75,1090.75,1351,2288,3639.00
01/14/2005,14:59,1091.00,1091.25,1090.75,1091.00,738,932,1670.00
01/14/2005,15:00,1090.75,1091.25,1090.50,1090.50,1760,2997,4757.00
01/14/2005,15:01,1090.50,1090.75,1089.50,1089.75,4057,4273,8330.00
01/14/2005,15:02,1089.50,1090.00,1089.25,1089.75,2782,2274,5056.00
01/14/2005,15:03,1089.75,1090.00,1089.50,1089.75,1282,802,2084.00
01/14/2005,15:04,1090.00,1090.00,1089.50,1089.50,409,966,1375.00
01/14/2005,15:05,1089.75,1090.00,1089.75,1089.75,285,792,1077.00
01/14/2005,15:06,1089.75,1090.00,1089.50,1090.00,1225,317,1542.00
01/14/2005,15:07,1089.75,1090.25,1089.75,1090.00,855,706,1561.00
01/14/2005,15:08,1090.00,1090.00,1089.50,1089.75,511,1439,1950.00
01/14/2005,15:09,1089.75,1090.00,1089.50,1090.00,334,536,870.00
01/14/2005,15:10,1089.75,1090.00,1089.50,1089.75,67,640,707.00
01/14/2005,15:11,1089.75,1089.75,1089.25,1089.50,452,1665,2117.00
01/14/2005,15:12,1089.50,1089.75,1089.25,1089.50,987,663,1650.00
01/14/2005,15:13,1089.50,1089.50,1089.00,1089.25,355,912,1267.00
01/14/2005,15:14,1089.25,1089.50,1088.75,1089.25,2388,2410,4798.00
01/14/2005,15:15,1089.25,1089.25,1088.75,1088.75,2330,2264,4594.00
01/16/2005,17:01,1090.25,1090.50,1090.25,1090.25,126,4,130.00
01/16/2005,17:02,1090.25,1090.25,1090.00,1090.25,1,46,47.00
01/16/2005,17:03,1090.00,1090.00,1090.00,1090.00,0,1,1.00
01/16/2005,17:04,1090.25,1090.25,1090.25,1090.25,8,0,8.00
01/16/2005,17:05,1090.25,1090.25,1090.25,1090.25,2,0,2.00
01/16/2005,17:06,1090.25,1090.50,1090.25,1090.50,11,0,11.00
01/16/2005,17:10,1090.25,1090.50,1090.25,1090.50,30,2,32.00
01/16/2005,17:11,1090.50,1090.75,1090.50,1090.50,8,4,12.00
01/16/2005,17:12,1090.50,1090.75,1090.50,1090.75,46,6,52.00
01/16/2005,17:13,1090.75,1091.00,1090.75,1090.75,5,3,8.00
01/16/2005,17:14,1090.75,1091.00,1090.75,1091.00,6,4,10.00
01/16/2005,17:15,1090.75,1090.75,1090.75,1090.75,0,26,26.00
01/16/2005,17:17,1090.50,1090.50,1090.50,1090.50,0,2,2.00
01/16/2005,17:18,1090.75,1091.00,1090.50,1091.00,22,1,23.00
01/16/2005,17:19,1091.00,1091.00,1091.00,1091.00,1,0,1.00
01/16/2005,17:21,1090.75,1090.75,1090.75,1090.75,0,12,12.00
01/16/2005,17:22,1090.50,1090.50,1090.50,1090.50,0,1,1.00
01/16/2005,17:23,1090.75,1090.75,1090.75,1090.75,2,0,2.00
01/16/2005,17:24,1090.75,1090.75,1090.75,1090.75,1,0,1.00
01/16/2005,17:26,1090.75,1090.75,1090.75,1090.75,4,0,4.00
01/16/2005,17:28,1090.75,1090.75,1090.75,1090.75,10,0,10.00
01/16/2005,17:29,1090.75,1091.00,1090.75,1090.75,96,5,101.00
01/16/2005,17:30,1090.75,1091.00,1090.75,1090.75,15,4,19.00
01/16/2005,17:32,1091.00,1091.00,1091.00,1091.00,1,0,1.00
01/16/2005,17:33,1091.00,1091.00,1091.00,1091.00,3,0,3.00
01/16/2005,17:36,1090.75,1090.75,1090.75,1090.75,0,2,2.00
01/16/2005,17:37,1090.75,1091.00,1090.75,1091.00,2,5,7.00
01/16/2005,17:38,1090.75,1090.75,1090.75,1090.75,0,14,14.00
01/16/2005,17:40,1090.50,1090.50,1090.50,1090.50,0,1,1.00
01/16/2005,17:41,1090.50,1090.50,1090.50,1090.50,0,51,51.00
01/16/2005,17:46,1090.50,1090.50,1090.50,1090.50,0,1,1.00
01/16/2005,17:48,1090.25,1090.25,1090.25,1090.25,0,6,6.00
01/16/2005,17:50,1090.25,1090.25,1090.25,1090.25,0,23,23.00
01/16/2005,17:51,1090.25,1090.25,1090.25,1090.25,0,2,2.00
01/16/2005,17:54,1090.25,1090.25,1090.25,1090.25,0,2,2.00
01/16/2005,17:55,1090.25,1090.25,1090.25,1090.25,0,5,5.00
01/16/2005,17:56,1090.25,1090.25,1090.25,1090.25,0,5,5.00
01/16/2005,17:58,1090.25,1090.25,1090.25,1090.25,0,10,10.00
01/16/2005,17:59,1090.00,1090.00,1090.00,1090.00,0,1,1.00
01/16/2005,18:00,1090.50,1090.50,1090.25,1090.25,10,5,15.00
01/16/2005,18:02,1090.50,1090.50,1090.50,1090.50,53,0,53.00
01/16/2005,18:03,1090.75,1090.75,1090.50,1090.50,1,1,2.00
01/16/2005,18:06,1090.50,1090.50,1090.50,1090.50,0,1,1.00
01/16/2005,18:07,1090.75,1090.75,1090.25,1090.50,2,1,3.00
01/16/2005,18:09,1090.75,1090.75,1090.75,1090.75,25,0,25.00
01/16/2005,18:10,1090.75,1090.75,1090.75,1090.75,1,0,1.00
01/16/2005,18:11,1090.75,1090.75,1090.75,1090.75,1,0,1.00
01/16/2005,18:12,1090.50,1090.75,1090.50,1090.75,1,1,2.00
01/16/2005,18:13,1091.00,1091.00,1091.00,1091.00,1,0,1.00
01/16/2005,18:14,1091.00,1091.00,1091.00,1091.00,51,0,51.00
01/16/2005,18:15,1091.00,1091.00,1091.00,1091.00,1,0,1.00
01/16/2005,18:17,1090.75,1090.75,1090.75,1090.75,0,1,1.00
01/16/2005,18:18,1091.25,1091.25,1091.25,1091.25,46,0,46.00
01/16/2005,18:19,1091.25,1091.25,1091.25,1091.25,81,0,81.00
01/16/2005,18:20,1091.25,1091.50,1091.25,1091.25,2,1,3.00
01/16/2005,18:21,1091.25,1091.25,1091.25,1091.25,0,102,102.00
01/16/2005,18:22,1091.50,1091.50,1091.00,1091.25,2,3,5.00
01/16/2005,18:23,1091.25,1091.25,1091.25,1091.25,16,0,16.00
01/16/2005,18:24,1091.25,1091.50,1091.25,1091.25,2,4,6.00
01/16/2005,18:25,1091.25,1091.25,1091.25,1091.25,0,1,1.00
01/16/2005,18:27,1091.25,1091.25,1091.25,1091.25,0,4,4.00
01/16/2005,18:30,1091.00,1091.00,1091.00,1091.00,0,1,1.00
01/16/2005,18:34,1091.00,1091.00,1091.00,1091.00,0,32,32.00
01/16/2005,18:36,1091.00,1091.00,1091.00,1091.00,0,10,10.00
01/16/2005,18:37,1091.00,1091.00,1091.00,1091.00,0,1,1.00
01/16/2005,18:39,1091.25,1091.25,1091.25,1091.25,74,0,74.00
01/16/2005,18:40,1091.25,1091.25,1091.25,1091.25,32,0,32.00
01/16/2005,18:44,1091.25,1091.25,1091.25,1091.25,2,0,2.00
01/16/2005,18:45,1091.00,1091.00,1091.00,1091.00,0,5,5.00
01/16/2005,18:48,1091.25,1091.25,1091.25,1091.25,1,0,1.00
01/16/2005,18:49,1091.00,1091.00,1090.75,1090.75,0,8,8.00
01/16/2005,18:54,1091.00,1091.00,1091.00,1091.00,2,0,2.00
01/16/2005,18:56,1091.25,1091.25,1091.25,1091.25,23,0,23.00
01/16/2005,18:57,1091.25,1091.25,1091.25,1091.25,30,0,30.00
01/16/2005,18:58,1091.00,1091.25,1091.00,1091.25,1,3,4.00
01/16/2005,18:59,1091.00,1091.00,1091.00,1091.00,0,4,4.00
01/16/2005,19:06,1091.25,1091.25,1091.25,1091.25,8,0,8.00
01/16/2005,19:07,1091.00,1091.00,1091.00,1091.00,0,1,1.00
01/16/2005,19:14,1091.25,1091.25,1091.25,1091.25,52,0,52.00
01/16/2005,19:15,1091.25,1091.25,1091.25,1091.25,7,0,7.00
01/16/2005,19:17,1091.25,1091.25,1091.25,1091.25,1,0,1.00
01/16/2005,19:18,1091.25,1091.25,1091.25,1091.25,3,0,3.00
01/16/2005,19:23,1091.50,1091.50,1091.25,1091.25,2,45,47.00
01/16/2005,19:24,1091.25,1091.25,1091.25,1091.25,0,26,26.00
01/16/2005,19:31,1091.25,1091.25,1091.25,1091.25,0,1,1.00
01/16/2005,19:32,1091.25,1091.25,1091.25,1091.25,0,1,1.00
01/16/2005,19:33,1091.25,1091.25,1091.25,1091.25,0,1,1.00
01/16/2005,19:34,1091.25,1091.25,1091.25,1091.25,0,26,26.00
01/16/2005,19:35,1091.25,1091.50,1091.00,1091.25,3,11,14.00
01/16/2005,19:37,1091.25,1091.25,1091.25,1091.25,5,0,5.00
01/16/2005,19:38,1091.00,1091.00,1091.00,1091.00,0,10,10.00
01/16/2005,19:41,1091.00,1091.00,1091.00,1091.00,0,1,1.00
01/16/2005,19:42,1091.00,1091.00,1091.00,1091.00,0,10,10.00
01/16/2005,19:44,1090.75,1090.75,1090.75,1090.75,0,1,1.00
01/16/2005,19:52,1091.00,1091.25,1091.00,1091.25,216,0,216.00
01/16/2005,19:53,1091.25,1091.25,1091.25,1091.25,54,0,54.00
01/16/2005,19:54,1091.25,1091.25,1091.25,1091.25,41,0,41.00
01/16/2005,19:55,1091.25,1091.25,1091.25,1091.25,1,0,1.00
01/16/2005,19:57,1091.25,1091.25,1091.25,1091.25,4,0,4.00
01/16/2005,19:58,1091.25,1091.50,1091.25,1091.50,35,0,35.00
01/16/2005,19:59,1091.50,1091.50,1091.50,1091.50,144,0,144.00
01/16/2005,20:00,1091.50,1091.50,1091.50,1091.50,25,0,25.00
01/16/2005,20:01,1091.25,1091.25,1091.25,1091.25,0,5,5.00
01/16/2005,20:09,1091.50,1091.50,1091.50,1091.50,1,0,1.00
01/16/2005,20:10,1091.50,1091.50,1091.50,1091.50,1,0,1.00
01/16/2005,20:11,1091.50,1091.50,1091.50,1091.50,4,0,4.00
01/16/2005,20:13,1091.50,1091.75,1091.50,1091.75,8,0,8.00
01/16/2005,20:14,1091.25,1091.25,1091.25,1091.25,0,25,25.00
01/16/2005,20:17,1091.25,1091.25,1091.25,1091.25,0,7,7.00
01/16/2005,20:19,1091.25,1091.25,1091.25,1091.25,0,2,2.00
01/16/2005,20:26,1091.25,1091.25,1091.25,1091.25,0,3,3.00
01/16/2005,20:27,1091.25,1091.50,1091.25,1091.50,1,2,3.00
01/16/2005,20:39,1091.00,1091.50,1091.00,1091.50,1,1,2.00
01/16/2005,20:43,1091.25,1091.25,1091.25,1091.25,0,6,6.00
01/16/2005,20:48,1091.00,1091.00,1091.00,1091.00,0,2,2.00
01/16/2005,20:56,1091.25,1091.25,1091.25,1091.25,3,0,3.00
01/16/2005,20:57,1091.25,1091.25,1091.25,1091.25,2,0,2.00
01/16/2005,20:58,1091.25,1091.25,1091.25,1091.25,2,0,2.00
01/16/2005,21:08,1091.00,1091.00,1091.00,1091.00,0,1,1.00
01/16/2005,21:13,1091.25,1091.25,1091.25,1091.25,1,0,1.00
01/16/2005,21:17,1091.00,1091.00,1091.00,1091.00,0,1,1.00
01/16/2005,21:22,1091.25,1091.25,1091.25,1091.25,1,0,1.00
01/16/2005,21:23,1091.00,1091.00,1091.00,1091.00,0,2,2.00
01/16/2005,21:24,1091.25,1091.25,1091.25,1091.25,2,0,2.00
01/16/2005,21:35,1091.00,1091.00,1091.00,1091.00,0,1,1.00
01/16/2005,21:36,1091.00,1091.00,1091.00,1091.00,0,1,1.00
01/16/2005,21:48,1091.25,1091.25,1091.25,1091.25,1,0,1.00
01/16/2005,22:00,1091.25,1091.25,1091.25,1091.25,13,0,13.00
01/16/2005,22:02,1091.00,1091.00,1091.00,1091.00,0,2,2.00
01/16/2005,22:03,1091.25,1091.25,1091.25,1091.25,2,0,2.00
01/16/2005,22:07,1091.00,1091.00,1091.00,1091.00,0,2,2.00
01/16/2005,22:08,1091.00,1091.00,1091.00,1091.00,0,1,1.00
01/16/2005,22:17,1091.25,1091.25,1091.25,1091.25,2,0,2.00
01/16/2005,22:21,1091.25,1091.25,1091.25,1091.25,1,0,1.00
01/16/2005,22:22,1091.25,1091.25,1091.25,1091.25,2,0,2.00
01/16/2005,22:24,1091.00,1091.00,1091.00,1091.00,0,15,15.00
01/16/2005,22:27,1091.00,1091.00,1091.00,1091.00,0,1,1.00
01/16/2005,22:28,1091.00,1091.00,1090.75,1090.75,0,5,5.00
01/16/2005,22:30,1091.00,1091.00,1091.00,1091.00,4,0,4.00
01/16/2005,22:33,1091.00,1091.00,1091.00,1091.00,3,0,3.00
01/16/2005,22:34,1091.00,1091.00,1091.00,1091.00,1,0,1.00
01/16/2005,22:39,1091.00,1091.00,1090.75,1090.75,1,1,2.00
01/16/2005,22:41,1091.00,1091.00,1091.00,1091.00,1,0,1.00
01/16/2005,22:42,1091.00,1091.00,1091.00,1091.00,1,0,1.00
01/16/2005,22:43,1091.00,1091.00,1091.00,1091.00,2,0,2.00
01/16/2005,22:54,1090.75,1090.75,1090.75,1090.75,0,3,3.00
01/16/2005,22:55,1091.00,1091.00,1091.00,1091.00,5,0,5.00
01/16/2005,22:57,1091.00,1091.00,1091.00,1091.00,2,0,2.00
01/16/2005,22:58,1091.00,1091.00,1091.00,1091.00,18,0,18.00
01/16/2005,23:10,1091.25,1091.25,1091.25,1091.25,5,0,5.00
01/16/2005,23:11,1091.25,1091.25,1091.25,1091.25,15,0,15.00
01/16/2005,23:13,1091.25,1091.25,1091.25,1091.25,3,0,3.00
01/16/2005,23:16,1091.25,1091.25,1091.25,1091.25,1,0,1.00
01/16/2005,23:19,1091.25,1091.25,1091.25,1091.25,5,0,5.00
01/16/2005,23:20,1091.25,1091.25,1091.25,1091.25,10,0,10.00
01/16/2005,23:22,1091.25,1091.25,1091.25,1091.25,6,0,6.00
01/16/2005,23:23,1091.25,1091.25,1091.25,1091.25,3,0,3.00
01/16/2005,23:26,1091.25,1091.25,1091.25,1091.25,34,0,34.00
01/16/2005,23:27,1091.25,1091.25,1091.25,1091.25,5,0,5.00
01/16/2005,23:29,1091.25,1091.25,1091.25,1091.25,14,0,14.00
01/16/2005,23:30,1091.25,1091.25,1091.25,1091.25,4,0,4.00
01/16/2005,23:31,1091.50,1091.50,1091.50,1091.50,32,0,32.00
01/16/2005,23:32,1091.50,1091.50,1091.50,1091.50,9,0,9.00
01/16/2005,23:33,1091.50,1091.50,1091.50,1091.50,5,0,5.00
01/16/2005,23:34,1091.50,1091.50,1091.50,1091.50,27,0,27.00
01/16/2005,23:35,1091.50,1091.50,1091.50,1091.50,5,0,5.00
01/16/2005,23:41,1091.25,1091.25,1091.25,1091.25,0,3,3.00
01/16/2005,23:45,1091.50,1091.50,1091.50,1091.50,1,0,1.00
01/16/2005,23:55,1091.50,1091.50,1091.50,1091.50,3,0,3.00
01/16/2005,23:57,1091.50,1091.50,1091.50,1091.50,10,0,10.00
01/17/2005,00:05,1091.25,1091.25,1091.25,1091.25,0,21,21.00
01/17/2005,00:13,1091.25,1091.25,1091.25,1091.25,0,5,5.00
01/17/2005,00:17,1091.25,1091.25,1091.25,1091.25,0,2,2.00
01/17/2005,00:21,1091.25,1091.25,1091.25,1091.25,0,3,3.00
01/17/2005,00:25,1091.25,1091.50,1091.25,1091.25,1,9,10.00
01/17/2005,00:30,1091.50,1091.50,1091.50,1091.50,37,0,37.00
01/17/2005,00:31,1091.50,1091.50,1091.50,1091.50,6,0,6.00
01/17/2005,00:34,1091.50,1091.50,1091.50,1091.50,6,0,6.00
01/17/2005,00:36,1091.50,1091.50,1091.50,1091.50,1,0,1.00
01/17/2005,00:39,1091.50,1091.50,1091.50,1091.50,5,0,5.00
01/17/2005,00:44,1091.25,1091.25,1091.25,1091.25,0,1,1.00
01/17/2005,00:45,1091.50,1091.75,1091.50,1091.75,6,0,6.00
01/17/2005,01:11,1091.50,1091.50,1091.50,1091.50,0,1,1.00
01/17/2005,01:13,1091.50,1091.50,1091.50,1091.50,0,2,2.00
01/17/2005,01:21,1091.25,1091.25,1091.25,1091.25,0,1,1.00
01/17/2005,01:22,1091.50,1091.50,1091.50,1091.50,5,0,5.00
01/17/2005,01:23,1091.50,1091.50,1091.50,1091.50,2,0,2.00
01/17/2005,01:24,1091.50,1091.50,1091.50,1091.50,10,0,10.00
01/17/2005,01:29,1091.50,1091.50,1091.50,1091.50,17,0,17.00
01/17/2005,01:30,1091.50,1091.50,1091.50,1091.50,5,0,5.00
01/17/2005,01:31,1091.50,1091.50,1091.50,1091.50,3,0,3.00
01/17/2005,01:32,1091.50,1091.50,1091.50,1091.50,1,0,1.00
01/17/2005,01:34,1091.50,1091.50,1091.50,1091.50,1,0,1.00
01/17/2005,01:35,1091.50,1091.50,1091.50,1091.50,1,0,1.00
01/17/2005,01:36,1091.50,1091.50,1091.50,1091.50,2,0,2.00
01/17/2005,01:43,1091.50,1091.50,1091.50,1091.50,10,0,10.00
01/17/2005,01:46,1091.50,1091.50,1091.50,1091.50,57,0,57.00
01/17/2005,01:47,1091.50,1091.50,1091.50,1091.50,6,0,6.00
01/17/2005,01:48,1091.50,1091.50,1091.50,1091.50,5,0,5.00
01/17/2005,01:49,1091.50,1091.50,1091.25,1091.25,2,4,6.00
01/17/2005,01:50,1091.25,1091.25,1091.25,1091.25,0,5,5.00
01/17/2005,01:51,1091.50,1091.50,1091.50,1091.50,1,0,1.00
01/17/2005,01:52,1091.50,1091.75,1091.50,1091.75,17,0,17.00
01/17/2005,01:56,1091.50,1091.50,1091.50,1091.50,0,7,7.00
01/17/2005,01:57,1091.50,1091.50,1091.50,1091.50,0,21,21.00
01/17/2005,01:59,1091.75,1091.75,1091.75,1091.75,1,0,1.00
01/17/2005,02:00,1091.75,1091.75,1091.75,1091.75,98,0,98.00
01/17/2005,02:01,1092.00,1092.00,1091.75,1091.75,231,12,243.00
01/17/2005,02:02,1091.75,1092.00,1091.75,1092.00,17,23,40.00
01/17/2005,02:03,1092.00,1092.00,1092.00,1092.00,23,0,23.00
01/17/2005,02:04,1092.00,1092.00,1092.00,1092.00,21,0,21.00
01/17/2005,02:05,1092.00,1092.00,1092.00,1092.00,60,0,60.00
01/17/2005,02:06,1092.00,1092.00,1092.00,1092.00,9,0,9.00
01/17/2005,02:10,1091.75,1091.75,1091.75,1091.75,0,20,20.00
01/17/2005,02:12,1092.00,1092.00,1092.00,1092.00,10,0,10.00
01/17/2005,02:13,1092.00,1092.25,1092.00,1092.25,94,20,114.00
01/17/2005,02:14,1092.00,1092.00,1092.00,1092.00,0,37,37.00
01/17/2005,02:15,1092.00,1092.00,1092.00,1092.00,0,22,22.00
01/17/2005,02:16,1092.00,1092.00,1092.00,1092.00,0,30,30.00
01/17/2005,02:18,1092.00,1092.00,1092.00,1092.00,0,4,4.00
01/17/2005,02:22,1092.00,1092.00,1092.00,1092.00,0,185,185.00
01/17/2005,02:23,1091.75,1091.75,1091.75,1091.75,0,6,6.00
01/17/2005,02:24,1091.75,1091.75,1091.75,1091.75,0,3,3.00
01/17/2005,02:25,1091.50,1091.75,1091.50,1091.75,4,8,12.00
01/17/2005,02:26,1091.75,1091.75,1091.75,1091.75,2,0,2.00
01/17/2005,02:27,1091.75,1091.75,1091.75,1091.75,82,0,82.00
01/17/2005,02:28,1091.50,1091.50,1091.50,1091.50,0,4,4.00
01/17/2005,02:31,1091.50,1091.50,1091.50,1091.50,0,92,92.00
01/17/2005,02:32,1091.50,1091.50,1091.50,1091.50,0,61,61.00
01/17/2005,02:33,1091.50,1091.50,1091.50,1091.50,0,5,5.00
01/17/2005,02:34,1091.50,1091.50,1091.50,1091.50,0,10,10.00
01/17/2005,02:35,1091.50,1091.50,1091.50,1091.50,0,2,2.00
01/17/2005,02:36,1091.50,1091.50,1091.50,1091.50,0,1,1.00
01/17/2005,02:37,1091.50,1091.50,1091.50,1091.50,0,17,17.00
01/17/2005,02:38,1091.50,1091.50,1091.50,1091.50,0,18,18.00
01/17/2005,02:39,1091.25,1091.50,1091.25,1091.50,23,10,33.00
01/17/2005,02:40,1091.50,1091.50,1091.50,1091.50,2,0,2.00
01/17/2005,02:41,1091.50,1091.50,1091.50,1091.50,5,0,5.00
01/17/2005,02:43,1091.50,1091.50,1091.50,1091.50,42,0,42.00
01/17/2005,02:44,1091.50,1091.50,1091.50,1091.50,23,0,23.00
01/17/2005,02:45,1091.25,1091.25,1091.25,1091.25,0,1,1.00
01/17/2005,02:47,1091.25,1091.25,1091.25,1091.25,0,2,2.00
01/17/2005,02:50,1091.50,1091.50,1091.50,1091.50,28,0,28.00
01/17/2005,02:51,1091.25,1091.50,1091.25,1091.50,40,1,41.00
01/17/2005,02:52,1091.25,1091.25,1091.25,1091.25,0,5,5.00
01/17/2005,02:53,1091.50,1091.50,1091.50,1091.50,50,0,50.00
01/17/2005,02:54,1091.50,1091.50,1091.50,1091.50,6,0,6.00
01/17/2005,02:55,1091.50,1091.50,1091.50,1091.50,13,0,13.00
01/17/2005,02:57,1091.50,1091.50,1091.50,1091.50,1,0,1.00
01/17/2005,03:02,1091.50,1091.50,1091.50,1091.50,30,0,30.00
01/17/2005,03:10,1091.25,1091.25,1091.25,1091.25,0,100,100.00
01/17/2005,03:12,1091.25,1091.25,1091.25,1091.25,0,1,1.00
01/17/2005,03:14,1091.50,1091.50,1091.50,1091.50,1,0,1.00
01/17/2005,03:16,1091.50,1091.50,1091.50,1091.50,54,0,54.00
01/17/2005,03:18,1091.50,1091.50,1091.50,1091.50,16,0,16.00
01/17/2005,03:19,1091.50,1091.50,1091.50,1091.50,2,0,2.00
01/17/2005,03:25,1091.50,1091.50,1091.50,1091.50,1,0,1.00
01/17/2005,03:28,1091.50,1091.50,1091.50,1091.50,58,0,58.00
01/17/2005,03:29,1091.50,1091.50,1091.50,1091.50,73,0,73.00
01/17/2005,03:30,1091.25,1091.25,1091.25,1091.25,0,1,1.00
01/17/2005,03:33,1091.50,1091.50,1091.50,1091.50,12,0,12.00
01/17/2005,03:34,1091.50,1091.50,1091.50,1091.50,10,0,10.00
01/17/2005,03:36,1091.25,1091.25,1091.25,1091.25,0,172,172.00
01/17/2005,03:37,1091.25,1091.25,1091.25,1091.25,0,1,1.00
01/17/2005,03:38,1091.25,1091.25,1091.25,1091.25,0,25,25.00
01/17/2005,03:39,1091.25,1091.25,1091.25,1091.25,0,10,10.00
01/17/2005,03:43,1091.25,1091.25,1091.25,1091.25,0,3,3.00
01/17/2005,03:48,1091.00,1091.00,1091.00,1091.00,0,5,5.00
01/17/2005,03:50,1091.25,1091.25,1091.25,1091.25,2,0,2.00
01/17/2005,03:52,1091.25,1091.25,1091.25,1091.25,1,0,1.00
01/17/2005,03:55,1091.00,1091.25,1091.00,1091.25,1,36,37.00
01/17/2005,03:56,1091.25,1091.25,1091.25,1091.25,1,0,1.00
01/17/2005,03:57,1091.25,1091.25,1091.25,1091.25,1,0,1.00
01/17/2005,03:58,1091.25,1091.25,1091.25,1091.25,1,0,1.00
01/17/2005,04:02,1091.00,1091.00,1091.00,1091.00,0,52,52.00
01/17/2005,04:03,1091.00,1091.00,1090.75,1090.75,0,27,27.00
01/17/2005,04:04,1091.00,1091.00,1091.00,1091.00,27,0,27.00
01/17/2005,04:07,1091.00,1091.00,1091.00,1091.00,1,0,1.00
01/17/2005,04:09,1091.00,1091.00,1091.00,1091.00,10,0,10.00
01/17/2005,04:12,1091.00,1091.00,1091.00,1091.00,1,0,1.00
01/17/2005,04:13,1091.00,1091.25,1091.00,1091.25,3,0,3.00
01/17/2005,04:15,1091.25,1091.50,1091.25,1091.50,56,0,56.00
01/17/2005,04:16,1091.50,1091.75,1091.50,1091.50,12,1,13.00
01/17/2005,04:18,1091.50,1091.50,1091.50,1091.50,0,9,9.00
01/17/2005,04:19,1091.50,1091.50,1091.50,1091.50,0,1,1.00
01/17/2005,04:20,1091.50,1091.50,1091.50,1091.50,0,1,1.00
01/17/2005,04:30,1091.50,1091.50,1091.50,1091.50,0,1,1.00
01/17/2005,04:32,1091.50,1091.50,1091.50,1091.50,0,22,22.00
01/17/2005,04:33,1091.50,1091.50,1091.50,1091.50,0,1,1.00
01/17/2005,04:35,1091.50,1091.50,1091.50,1091.50,0,20,20.00
01/17/2005,04:37,1091.75,1091.75,1091.75,1091.75,102,0,102.00
01/17/2005,04:38,1091.75,1092.00,1091.75,1092.00,4,0,4.00
01/17/2005,04:40,1092.00,1092.00,1092.00,1092.00,3,0,3.00
01/17/2005,04:42,1091.75,1091.75,1091.75,1091.75,0,10,10.00
01/17/2005,04:44,1092.00,1092.00,1092.00,1092.00,1,0,1.00
01/17/2005,04:46,1091.75,1091.75,1091.75,1091.75,0,1,1.00
01/17/2005,04:48,1091.75,1091.75,1091.75,1091.75,0,6,6.00
01/17/2005,04:51,1091.75,1092.00,1091.75,1092.00,60,3,63.00
01/17/2005,04:56,1092.00,1092.00,1091.75,1092.00,6,50,56.00
01/17/2005,05:00,1092.00,1092.00,1092.00,1092.00,1,0,1.00
01/17/2005,05:02,1091.75,1091.75,1091.75,1091.75,0,1,1.00
01/17/2005,05:03,1091.75,1091.75,1091.50,1091.50,0,77,77.00
01/17/2005,05:12,1091.50,1091.50,1091.50,1091.50,0,2,2.00
01/17/2005,05:14,1091.75,1091.75,1091.75,1091.75,33,0,33.00
01/17/2005,05:16,1091.75,1091.75,1091.75,1091.75,4,0,4.00
01/17/2005,05:23,1091.50,1091.50,1091.50,1091.50,0,15,15.00
01/17/2005,05:24,1091.25,1091.50,1091.25,1091.50,7,10,17.00
01/17/2005,05:26,1091.25,1091.25,1091.25,1091.25,0,1,1.00
01/17/2005,05:34,1091.50,1091.50,1091.50,1091.50,18,0,18.00
01/17/2005,05:38,1091.50,1091.50,1091.50,1091.50,1,0,1.00
01/17/2005,05:43,1091.50,1091.50,1091.50,1091.50,1,0,1.00
01/17/2005,06:01,1091.50,1091.50,1091.50,1091.50,4,0,4.00
01/17/2005,06:02,1091.50,1091.50,1091.50,1091.50,16,0,16.00
01/17/2005,06:03,1091.50,1091.50,1091.50,1091.50,5,0,5.00
01/17/2005,06:06,1091.25,1091.25,1091.25,1091.25,0,107,107.00
01/17/2005,06:07,1091.25,1091.25,1091.25,1091.25,0,1,1.00
01/17/2005,06:09,1091.25,1091.25,1091.25,1091.25,0,1,1.00
01/17/2005,06:10,1091.00,1091.00,1091.00,1091.00,0,20,20.00
01/17/2005,06:15,1091.25,1091.25,1091.00,1091.25,63,5,68.00
01/17/2005,06:19,1091.00,1091.00,1091.00,1091.00,0,79,79.00
01/17/2005,06:20,1091.00,1091.00,1091.00,1091.00,0,33,33.00
01/17/2005,06:21,1091.00,1091.00,1091.00,1091.00,0,1,1.00
01/17/2005,06:22,1091.00,1091.00,1091.00,1091.00,0,5,5.00
01/17/2005,06:23,1091.00,1091.00,1091.00,1091.00,0,9,9.00
01/17/2005,06:25,1090.75,1091.00,1090.75,1091.00,3,2,5.00
01/17/2005,06:27,1091.00,1091.00,1091.00,1091.00,7,0,7.00
01/17/2005,06:30,1091.00,1091.00,1091.00,1091.00,1,0,1.00
01/17/2005,06:32,1091.00,1091.00,1091.00,1091.00,8,0,8.00
01/17/2005,06:36,1091.00,1091.00,1091.00,1091.00,1,0,1.00
01/17/2005,06:37,1091.00,1091.00,1091.00,1091.00,1,0,1.00
01/17/2005,06:41,1090.75,1090.75,1090.75,1090.75,0,60,60.00
01/17/2005,06:45,1090.75,1090.75,1090.75,1090.75,0,29,29.00
01/17/2005,06:46,1091.00,1091.00,1091.00,1091.00,3,0,3.00
01/17/2005,06:47,1090.75,1090.75,1090.75,1090.75,0,3,3.00
01/17/2005,06:53,1091.00,1091.00,1090.75,1090.75,3,37,40.00
01/17/2005,06:54,1091.00,1091.00,1090.75,1090.75,1,15,16.00
01/17/2005,06:55,1090.75,1090.75,1090.75,1090.75,0,21,21.00
01/17/2005,06:56,1090.50,1090.50,1090.50,1090.50,0,2,2.00
01/17/2005,06:57,1090.75,1090.75,1090.75,1090.75,24,0,24.00
01/17/2005,06:58,1090.75,1090.75,1090.75,1090.75,1,0,1.00
01/17/2005,07:00,1090.75,1090.75,1090.75,1090.75,22,0,22.00
01/17/2005,07:01,1090.75,1090.75,1090.75,1090.75,10,0,10.00
01/17/2005,07:02,1090.50,1090.50,1090.50,1090.50,0,1,1.00
01/17/2005,07:04,1090.75,1090.75,1090.75,1090.75,3,0,3.00
01/17/2005,07:05,1090.75,1090.75,1090.75,1090.75,12,0,12.00
01/17/2005,07:07,1090.50,1090.75,1090.50,1090.75,5,6,11.00
01/17/2005,07:12,1090.75,1090.75,1090.75,1090.75,1,0,1.00
01/17/2005,07:13,1090.50,1090.50,1090.50,1090.50,0,10,10.00
01/17/2005,07:14,1090.75,1090.75,1090.75,1090.75,3,0,3.00
01/17/2005,07:16,1090.75,1090.75,1090.75,1090.75,5,0,5.00
01/17/2005,07:17,1090.75,1090.75,1090.75,1090.75,1,0,1.00
01/17/2005,07:18,1090.75,1090.75,1090.75,1090.75,4,0,4.00
01/17/2005,07:19,1090.75,1090.75,1090.75,1090.75,1,0,1.00
01/17/2005,07:22,1090.75,1090.75,1090.75,1090.75,3,0,3.00
01/17/2005,07:23,1090.75,1090.75,1090.75,1090.75,2,0,2.00
01/17/2005,07:24,1090.75,1090.75,1090.75,1090.75,1,0,1.00
01/17/2005,07:25,1090.75,1090.75,1090.75,1090.75,5,0,5.00
01/17/2005,07:27,1090.75,1090.75,1090.75,1090.75,16,0,16.00
01/17/2005,07:36,1091.00,1091.00,1091.00,1091.00,2,0,2.00
01/17/2005,07:37,1090.75,1091.00,1090.75,1091.00,80,10,90.00
01/17/2005,07:38,1091.00,1091.00,1091.00,1091.00,5,0,5.00
01/17/2005,07:39,1091.00,1091.25,1090.75,1091.25,10,2,12.00
01/17/2005,07:40,1091.00,1091.00,1091.00,1091.00,0,55,55.00
01/17/2005,07:43,1091.25,1091.25,1091.25,1091.25,3,0,3.00
01/17/2005,07:45,1091.00,1091.00,1091.00,1091.00,0,1,1.00
01/17/2005,07:46,1091.00,1091.00,1091.00,1091.00,0,20,20.00
01/17/2005,07:47,1091.00,1091.00,1091.00,1091.00,0,5,5.00
01/17/2005,07:48,1091.00,1091.00,1091.00,1091.00,0,8,8.00
01/17/2005,07:49,1091.25,1091.25,1091.25,1091.25,40,0,40.00
01/17/2005,07:53,1091.00,1091.00,1091.00,1091.00,0,1,1.00
01/17/2005,07:55,1091.25,1091.25,1091.25,1091.25,7,0,7.00
01/17/2005,07:57,1091.00,1091.00,1091.00,1091.00,0,1,1.00
01/17/2005,07:58,1091.00,1091.00,1091.00,1091.00,0,5,5.00
01/17/2005,08:01,1091.00,1091.00,1091.00,1091.00,0,2,2.00
01/17/2005,08:02,1091.00,1091.00,1091.00,1091.00,0,35,35.00
01/17/2005,08:04,1091.00,1091.00,1091.00,1091.00,0,5,5.00
01/17/2005,08:05,1090.75,1091.00,1090.75,1091.00,6,1,7.00
01/17/2005,08:09,1091.00,1091.00,1091.00,1091.00,25,0,25.00
01/17/2005,08:10,1091.00,1091.00,1091.00,1091.00,5,0,5.00
01/17/2005,08:11,1091.25,1091.25,1091.25,1091.25,1,0,1.00
01/17/2005,08:15,1091.00,1091.00,1091.00,1091.00,0,1,1.00
01/17/2005,08:16,1091.00,1091.00,1091.00,1091.00,0,1,1.00
01/17/2005,08:17,1091.00,1091.00,1091.00,1091.00,0,1,1.00
01/17/2005,08:22,1091.25,1091.25,1091.25,1091.25,1,0,1.00
01/17/2005,08:23,1091.00,1091.00,1091.00,1091.00,0,3,3.00
01/17/2005,08:27,1091.00,1091.00,1091.00,1091.00,0,1,1.00
01/17/2005,08:28,1091.00,1091.00,1091.00,1091.00,0,3,3.00
01/17/2005,08:31,1091.25,1091.25,1091.00,1091.00,5,5,10.00
01/17/2005,08:32,1091.00,1091.00,1091.00,1091.00,0,2,2.00
01/17/2005,08:33,1091.00,1091.00,1091.00,1091.00,0,31,31.00
01/17/2005,08:34,1091.00,1091.00,1091.00,1091.00,0,16,16.00
01/17/2005,08:35,1091.00,1091.00,1091.00,1091.00,0,4,4.00
01/17/2005,08:36,1091.00,1091.00,1090.75,1090.75,0,4,4.00
01/17/2005,08:37,1090.75,1091.25,1090.75,1091.25,75,1,76.00
01/17/2005,08:41,1091.25,1091.25,1091.00,1091.00,6,1,7.00
01/17/2005,08:43,1091.00,1091.00,1091.00,1091.00,0,2,2.00
01/17/2005,08:45,1091.00,1091.00,1090.75,1090.75,0,61,61.00
01/17/2005,08:46,1090.75,1090.75,1090.75,1090.75,0,5,5.00
01/17/2005,08:47,1091.00,1091.00,1090.75,1090.75,1,4,5.00
01/17/2005,08:49,1090.75,1090.75,1090.75,1090.75,0,26,26.00
01/17/2005,08:50,1090.75,1090.75,1090.75,1090.75,0,38,38.00
01/17/2005,08:52,1091.00,1091.00,1091.00,1091.00,10,0,10.00
01/17/2005,08:53,1090.75,1090.75,1090.75,1090.75,0,3,3.00
01/17/2005,08:55,1090.75,1090.75,1090.75,1090.75,0,21,21.00
01/17/2005,08:56,1091.00,1091.00,1091.00,1091.00,10,0,10.00
01/17/2005,08:57,1090.75,1090.75,1090.75,1090.75,0,50,50.00
01/17/2005,08:58,1090.75,1091.00,1090.75,1091.00,1,1,2.00
01/17/2005,08:59,1091.00,1091.00,1090.75,1091.00,73,52,125.00
01/17/2005,09:00,1091.00,1091.00,1091.00,1091.00,14,0,14.00
01/17/2005,09:01,1091.00,1091.00,1091.00,1091.00,14,0,14.00
01/17/2005,09:02,1091.00,1091.00,1091.00,1091.00,15,0,15.00
01/17/2005,09:03,1091.00,1091.00,1091.00,1091.00,1,0,1.00
01/17/2005,09:04,1091.00,1091.00,1091.00,1091.00,12,0,12.00
01/17/2005,09:06,1090.75,1090.75,1090.75,1090.75,0,1,1.00
01/17/2005,09:08,1090.75,1090.75,1090.75,1090.75,0,3,3.00
01/17/2005,09:09,1090.75,1090.75,1090.50,1090.50,3,302,305.00
01/17/2005,09:10,1090.50,1091.00,1090.50,1090.50,80,38,118.00
01/17/2005,09:11,1090.50,1090.50,1090.25,1090.50,65,137,202.00
01/17/2005,09:13,1090.50,1090.50,1090.50,1090.50,23,0,23.00
01/17/2005,09:14,1090.50,1090.50,1090.50,1090.50,43,0,43.00
01/17/2005,09:15,1090.50,1090.75,1090.50,1090.50,65,10,75.00
01/17/2005,09:17,1090.75,1090.75,1090.75,1090.75,10,0,10.00
01/17/2005,09:20,1090.75,1090.75,1090.75,1090.75,10,0,10.00
01/17/2005,09:21,1090.50,1090.50,1090.50,1090.50,0,2,2.00
01/17/2005,09:22,1090.50,1090.50,1090.25,1090.25,0,28,28.00
01/17/2005,09:23,1090.50,1090.50,1090.50,1090.50,47,0,47.00
01/17/2005,09:24,1090.50,1090.50,1090.25,1090.25,18,5,23.00
01/17/2005,09:25,1090.75,1090.75,1090.75,1090.75,10,0,10.00
01/17/2005,09:26,1090.50,1090.50,1090.50,1090.50,0,28,28.00
01/17/2005,09:27,1090.50,1090.50,1090.50,1090.50,0,2,2.00
01/17/2005,09:28,1090.50,1090.50,1090.50,1090.50,0,2,2.00
01/17/2005,09:29,1090.50,1090.50,1090.50,1090.50,0,2,2.00
01/17/2005,09:30,1090.50,1090.50,1090.50,1090.50,0,31,31.00
01/17/2005,09:32,1090.50,1090.50,1090.50,1090.50,0,25,25.00
01/17/2005,09:33,1090.75,1090.75,1090.75,1090.75,1,0,1.00
01/17/2005,09:34,1090.50,1090.75,1090.50,1090.75,20,27,47.00
01/17/2005,09:35,1090.75,1090.75,1090.75,1090.75,3,0,3.00
01/17/2005,09:36,1091.00,1091.00,1090.75,1091.00,3,5,8.00
01/17/2005,09:37,1090.75,1090.75,1090.75,1090.75,0,73,73.00
01/17/2005,09:38,1090.50,1090.75,1090.50,1090.75,21,2,23.00
01/17/2005,09:39,1090.75,1090.75,1090.75,1090.75,6,0,6.00
01/17/2005,09:41,1090.50,1090.50,1090.50,1090.50,0,1,1.00
01/17/2005,09:42,1090.75,1090.75,1090.75,1090.75,10,0,10.00
01/17/2005,09:43,1090.75,1090.75,1090.75,1090.75,5,0,5.00
01/17/2005,09:47,1090.75,1090.75,1090.75,1090.75,6,0,6.00
01/17/2005,09:51,1090.75,1090.75,1090.75,1090.75,1,0,1.00
01/17/2005,09:52,1091.00,1091.00,1091.00,1091.00,27,0,27.00
01/17/2005,09:53,1091.00,1091.25,1091.00,1091.00,25,20,45.00
01/17/2005,09:54,1091.00,1091.00,1091.00,1091.00,0,14,14.00
01/17/2005,09:56,1091.25,1091.25,1091.25,1091.25,1,0,1.00
01/17/2005,09:57,1091.00,1091.00,1091.00,1091.00,0,1,1.00
01/17/2005,09:58,1091.25,1091.25,1091.00,1091.00,20,30,50.00
01/17/2005,10:02,1091.00,1091.25,1091.00,1091.25,303,1,304.00
01/17/2005,10:03,1091.25,1091.25,1091.25,1091.25,1,0,1.00
01/17/2005,10:04,1091.25,1091.25,1091.25,1091.25,10,0,10.00
01/17/2005,10:05,1091.00,1091.00,1091.00,1091.00,0,5,5.00
01/17/2005,10:07,1091.00,1091.00,1091.00,1091.00,0,3,3.00
01/17/2005,10:10,1091.00,1091.00,1091.00,1091.00,0,5,5.00
01/17/2005,10:12,1091.00,1091.00,1091.00,1091.00,0,2,2.00
01/17/2005,10:16,1091.00,1091.00,1091.00,1091.00,0,2,2.00
01/17/2005,10:17,1091.00,1091.25,1091.00,1091.25,1,8,9.00
01/17/2005,10:18,1091.25,1091.25,1091.00,1091.00,3,72,75.00
01/17/2005,10:20,1091.00,1091.00,1091.00,1091.00,0,21,21.00
01/17/2005,10:22,1090.75,1091.00,1090.75,1091.00,15,1,16.00
01/17/2005,10:23,1091.00,1091.25,1091.00,1091.25,23,0,23.00
01/17/2005,10:24,1091.00,1091.25,1091.00,1091.25,12,1,13.00
01/17/2005,10:25,1091.25,1091.25,1091.25,1091.25,71,0,71.00
01/17/2005,10:27,1091.25,1091.25,1091.25,1091.25,2,0,2.00
01/17/2005,10:28,1091.25,1091.25,1091.25,1091.25,11,0,11.00
01/17/2005,10:29,1091.25,1091.25,1091.25,1091.25,28,0,28.00
01/17/2005,10:30,1091.25,1091.50,1091.25,1091.25,46,17,63.00
01/17/2005,17:01,1091.50,1091.50,1091.50,1091.50,36,0,36.00
01/17/2005,17:02,1091.50,1091.50,1091.25,1091.50,5,1,6.00
01/17/2005,17:03,1091.25,1091.25,1091.25,1091.25,0,4,4.00
01/17/2005,17:04,1091.25,1091.25,1091.25,1091.25,0,2,2.00
01/17/2005,17:05,1091.25,1091.25,1091.25,1091.25,0,19,19.00
01/17/2005,17:06,1091.25,1091.25,1091.00,1091.00,0,83,83.00
01/17/2005,17:07,1091.00,1091.00,1091.00,1091.00,0,1,1.00
01/17/2005,17:09,1091.25,1091.25,1091.25,1091.25,4,0,4.00
01/17/2005,17:12,1091.25,1091.25,1091.25,1091.25,1,0,1.00
01/17/2005,17:13,1091.25,1091.25,1091.25,1091.25,10,0,10.00
01/17/2005,17:15,1091.25,1091.25,1091.25,1091.25,15,0,15.00
01/17/2005,17:16,1091.25,1091.25,1091.25,1091.25,3,0,3.00
01/17/2005,17:17,1091.25,1091.50,1090.75,1091.00,45,34,79.00
01/17/2005,17:18,1091.25,1091.25,1091.00,1091.00,30,10,40.00
01/17/2005,17:19,1091.00,1091.00,1090.75,1091.00,7,9,16.00
01/17/2005,17:20,1091.25,1091.25,1091.25,1091.25,4,0,4.00
01/17/2005,17:22,1091.25,1091.25,1091.25,1091.25,9,0,9.00
01/17/2005,17:24,1091.50,1091.50,1091.50,1091.50,15,0,15.00
01/17/2005,17:25,1091.50,1091.50,1091.50,1091.50,2,0,2.00
01/17/2005,17:27,1091.50,1091.50,1091.50,1091.50,27,0,27.00
01/17/2005,17:32,1091.75,1091.75,1091.50,1091.50,1,2,3.00
01/17/2005,17:35,1091.50,1091.75,1091.50,1091.75,1,10,11.00
01/17/2005,17:42,1091.50,1091.50,1091.50,1091.50,0,5,5.00
01/17/2005,17:43,1091.50,1091.50,1091.50,1091.50,0,3,3.00
01/17/2005,17:45,1091.50,1091.50,1091.50,1091.50,0,4,4.00
01/17/2005,17:48,1091.50,1091.50,1091.50,1091.50,0,3,3.00
01/17/2005,17:49,1091.50,1091.50,1091.50,1091.50,0,1,1.00
01/17/2005,17:51,1091.50,1091.75,1091.50,1091.50,3,3,6.00
01/17/2005,17:54,1091.50,1091.50,1091.50,1091.50,0,21,21.00
01/17/2005,17:56,1091.50,1091.50,1091.50,1091.50,0,3,3.00
01/17/2005,18:00,1091.50,1091.50,1091.50,1091.50,0,10,10.00
01/17/2005,18:05,1091.50,1091.50,1091.50,1091.50,0,4,4.00
01/17/2005,18:07,1091.50,1091.50,1091.50,1091.50,0,2,2.00
01/17/2005,18:09,1091.50,1091.50,1091.50,1091.50,0,16,16.00
01/17/2005,18:10,1091.75,1091.75,1091.75,1091.75,5,0,5.00
01/17/2005,18:11,1091.75,1091.75,1091.75,1091.75,2,0,2.00
01/17/2005,18:15,1091.50,1091.50,1091.50,1091.50,0,22,22.00
01/17/2005,18:16,1091.50,1091.50,1091.50,1091.50,0,1,1.00
01/17/2005,18:19,1091.75,1091.75,1091.75,1091.75,2,0,2.00
01/17/2005,18:21,1091.50,1091.75,1091.50,1091.75,1,1,2.00
01/17/2005,18:24,1091.50,1091.50,1091.50,1091.50,0,3,3.00
01/17/2005,18:25,1091.50,1091.50,1091.25,1091.50,5,28,33.00
01/17/2005,18:26,1091.50,1091.50,1091.50,1091.50,2,0,2.00
01/17/2005,18:28,1091.50,1091.50,1091.50,1091.50,5,0,5.00
01/17/2005,18:29,1091.25,1091.25,1091.25,1091.25,0,1,1.00
01/17/2005,18:30,1091.25,1091.25,1091.25,1091.25,0,37,37.00
01/17/2005,18:33,1091.25,1091.25,1091.25,1091.25,0,25,25.00
01/17/2005,18:34,1091.25,1091.25,1091.25,1091.25,0,5,5.00
01/17/2005,18:35,1091.25,1091.25,1091.25,1091.25,0,51,51.00
01/17/2005,18:37,1091.00,1091.25,1091.00,1091.00,1,10,11.00
01/17/2005,18:38,1091.00,1091.25,1091.00,1091.25,1,1,2.00
01/17/2005,18:41,1091.00,1091.00,1091.00,1091.00,0,5,5.00
01/17/2005,18:46,1091.00,1091.00,1091.00,1091.00,0,32,32.00
01/17/2005,18:47,1091.00,1091.00,1091.00,1091.00,0,5,5.00
01/17/2005,18:48,1091.00,1091.00,1091.00,1091.00,0,2,2.00
01/17/2005,18:50,1091.25,1091.25,1091.25,1091.25,4,0,4.00
01/17/2005,18:51,1091.25,1091.25,1091.25,1091.25,2,0,2.00
01/17/2005,18:55,1091.25,1091.25,1091.25,1091.25,1,0,1.00
01/17/2005,19:04,1091.25,1091.25,1091.25,1091.25,1,0,1.00
01/17/2005,19:05,1091.25,1091.25,1091.00,1091.00,1,1,2.00
01/17/2005,19:08,1091.00,1091.00,1091.00,1091.00,0,2,2.00
01/17/2005,19:11,1091.00,1091.00,1091.00,1091.00,0,5,5.00
01/17/2005,19:13,1091.00,1091.00,1091.00,1091.00,0,14,14.00
01/17/2005,19:20,1091.00,1091.00,1091.00,1091.00,0,13,13.00
01/17/2005,19:21,1091.00,1091.00,1091.00,1091.00,0,1,1.00
01/17/2005,19:24,1091.00,1091.00,1091.00,1091.00,0,2,2.00
01/17/2005,19:25,1090.75,1090.75,1090.75,1090.75,0,163,163.00
01/17/2005,19:26,1090.75,1090.75,1090.75,1090.75,0,10,10.00
01/17/2005,19:27,1090.50,1090.50,1090.50,1090.50,0,7,7.00
01/17/2005,19:28,1090.75,1090.75,1090.75,1090.75,1,0,1.00
01/17/2005,19:29,1090.75,1090.75,1090.75,1090.75,36,0,36.00
01/17/2005,19:30,1090.75,1090.75,1090.75,1090.75,11,0,11.00
01/17/2005,19:33,1091.00,1091.00,1091.00,1091.00,5,0,5.00
01/17/2005,19:38,1091.00,1091.00,1091.00,1091.00,5,0,5.00
01/17/2005,19:41,1090.75,1090.75,1090.75,1090.75,0,11,11.00
01/17/2005,19:43,1090.75,1090.75,1090.75,1090.75,0,2,2.00
01/17/2005,19:45,1090.75,1090.75,1090.75,1090.75,0,5,5.00
01/17/2005,19:46,1090.75,1090.75,1090.75,1090.75,0,4,4.00
01/17/2005,19:47,1090.50,1090.75,1090.50,1090.75,2,2,4.00
01/17/2005,19:49,1091.00,1091.00,1091.00,1091.00,6,0,6.00
01/17/2005,19:51,1090.75,1090.75,1090.75,1090.75,0,20,20.00
01/17/2005,19:53,1091.00,1091.00,1090.75,1090.75,1,1,2.00
01/17/2005,19:58,1090.75,1090.75,1090.75,1090.75,0,4,4.00
01/17/2005,20:00,1090.75,1090.75,1090.75,1090.75,0,3,3.00
01/17/2005,20:01,1090.75,1090.75,1090.75,1090.75,0,1,1.00
01/17/2005,20:02,1090.75,1090.75,1090.75,1090.75,0,1,1.00
01/17/2005,20:03,1090.75,1090.75,1090.75,1090.75,0,1,1.00
01/17/2005,20:04,1091.00,1091.00,1090.75,1090.75,4,1,5.00
01/17/2005,20:05,1090.75,1090.75,1090.75,1090.75,0,1,1.00
01/17/2005,20:06,1090.75,1090.75,1090.50,1090.50,0,7,7.00
01/17/2005,20:08,1090.50,1090.50,1090.50,1090.50,0,1,1.00
01/17/2005,20:11,1090.50,1090.50,1090.50,1090.50,0,1,1.00
01/17/2005,20:13,1090.50,1090.50,1090.50,1090.50,0,1,1.00
01/17/2005,20:24,1090.50,1090.50,1090.50,1090.50,0,10,10.00
01/17/2005,20:25,1090.50,1090.50,1090.50,1090.50,0,15,15.00
01/17/2005,20:27,1090.75,1090.75,1090.75,1090.75,1,0,1.00
01/17/2005,20:36,1090.75,1090.75,1090.75,1090.75,1,0,1.00
01/17/2005,20:37,1090.50,1090.50,1090.50,1090.50,0,1,1.00
01/17/2005,20:38,1090.50,1090.50,1090.50,1090.50,0,2,2.00
01/17/2005,20:40,1090.50,1090.50,1090.50,1090.50,0,1,1.00
01/17/2005,20:41,1090.75,1090.75,1090.75,1090.75,1,0,1.00
01/17/2005,20:42,1090.50,1090.50,1090.50,1090.50,0,31,31.00
01/17/2005,20:43,1090.50,1090.50,1090.50,1090.50,0,3,3.00
01/17/2005,20:44,1090.50,1090.50,1090.50,1090.50,0,1,1.00
01/17/2005,20:46,1090.50,1090.50,1090.50,1090.50,0,1,1.00
01/17/2005,20:47,1090.50,1090.50,1090.50,1090.50,0,4,4.00
01/17/2005,20:48,1090.50,1090.50,1090.50,1090.50,0,3,3.00
01/17/2005,20:49,1090.50,1090.50,1090.50,1090.50,0,7,7.00
01/17/2005,20:50,1090.50,1090.50,1090.50,1090.50,0,1,1.00
01/17/2005,20:51,1090.50,1090.50,1090.50,1090.50,0,1,1.00
01/17/2005,20:53,1090.75,1090.75,1090.75,1090.75,51,0,51.00
01/17/2005,20:57,1090.75,1090.75,1090.75,1090.75,66,0,66.00
01/17/2005,20:58,1090.75,1090.75,1090.75,1090.75,105,0,105.00
01/17/2005,20:59,1090.75,1090.75,1090.75,1090.75,12,0,12.00
01/17/2005,21:00,1090.75,1090.75,1090.75,1090.75,3,0,3.00
01/17/2005,21:01,1090.75,1090.75,1090.75,1090.75,2,0,2.00
01/17/2005,21:04,1090.75,1090.75,1090.75,1090.75,11,0,11.00
01/17/2005,21:05,1090.75,1090.75,1090.75,1090.75,7,0,7.00
01/17/2005,21:06,1090.75,1090.75,1090.75,1090.75,1,0,1.00
01/17/2005,21:09,1090.75,1090.75,1090.75,1090.75,6,0,6.00
01/17/2005,21:10,1090.75,1090.75,1090.75,1090.75,34,0,34.00
01/17/2005,21:11,1090.75,1090.75,1090.75,1090.75,2,0,2.00
01/17/2005,21:13,1090.75,1090.75,1090.75,1090.75,1,0,1.00
01/17/2005,21:15,1090.50,1090.50,1090.50,1090.50,0,5,5.00
01/17/2005,21:20,1090.75,1090.75,1090.75,1090.75,10,0,10.00
01/17/2005,21:23,1090.75,1090.75,1090.75,1090.75,3,0,3.00
01/17/2005,21:24,1090.50,1090.50,1090.50,1090.50,0,1,1.00
01/17/2005,21:25,1090.50,1090.50,1090.50,1090.50,0,29,29.00
01/17/2005,21:26,1090.50,1090.50,1090.50,1090.50,0,5,5.00
01/17/2005,21:29,1090.75,1090.75,1090.75,1090.75,1,0,1.00
01/17/2005,21:30,1090.50,1090.50,1090.50,1090.50,0,2,2.00
01/17/2005,21:33,1090.50,1090.50,1090.50,1090.50,0,5,5.00
01/17/2005,21:34,1090.50,1090.50,1090.50,1090.50,0,20,20.00
01/17/2005,21:37,1090.75,1090.75,1090.75,1090.75,1,0,1.00
01/17/2005,21:39,1090.75,1090.75,1090.75,1090.75,5,0,5.00
01/17/2005,21:40,1090.75,1090.75,1090.50,1090.50,35,45,80.00
01/17/2005,21:41,1090.75,1090.75,1090.75,1090.75,12,0,12.00
01/17/2005,21:42,1090.75,1091.00,1090.75,1091.00,5,0,5.00
01/17/2005,21:43,1090.75,1090.75,1090.75,1090.75,0,5,5.00
01/17/2005,21:44,1090.75,1090.75,1090.75,1090.75,0,12,12.00
01/17/2005,21:45,1090.75,1090.75,1090.75,1090.75,0,3,3.00
01/17/2005,21:49,1090.75,1090.75,1090.75,1090.75,0,2,2.00
01/17/2005,21:53,1090.75,1090.75,1090.75,1090.75,0,1,1.00
01/17/2005,22:01,1090.50,1090.50,1090.25,1090.25,0,100,100.00
01/17/2005,22:02,1090.25,1090.50,1090.25,1090.50,4,100,104.00
01/17/2005,22:04,1090.25,1090.25,1090.25,1090.25,0,2,2.00
01/17/2005,22:05,1090.50,1090.50,1090.50,1090.50,31,0,31.00
01/17/2005,22:10,1090.50,1090.50,1090.50,1090.50,50,0,50.00
01/17/2005,22:11,1090.75,1090.75,1090.75,1090.75,1,0,1.00
01/17/2005,22:13,1090.50,1090.50,1090.50,1090.50,0,30,30.00
01/17/2005,22:14,1090.50,1090.50,1090.50,1090.50,0,8,8.00
01/17/2005,22:21,1090.50,1090.50,1090.50,1090.50,0,2,2.00
01/17/2005,22:22,1090.50,1090.50,1090.50,1090.50,0,36,36.00
01/17/2005,22:23,1090.50,1090.50,1090.50,1090.50,0,7,7.00
01/17/2005,22:24,1090.50,1090.50,1090.50,1090.50,0,1,1.00
01/17/2005,22:25,1090.50,1090.50,1090.25,1090.25,0,3,3.00
01/17/2005,22:27,1090.75,1090.75,1090.75,1090.75,88,0,88.00
01/17/2005,22:28,1091.00,1091.00,1090.75,1090.75,4,7,11.00
01/17/2005,22:30,1090.75,1090.75,1090.75,1090.75,0,5,5.00
01/17/2005,22:31,1090.75,1090.75,1090.75,1090.75,0,1,1.00
01/17/2005,22:34,1090.75,1090.75,1090.75,1090.75,0,8,8.00
01/17/2005,22:40,1090.75,1090.75,1090.75,1090.75,0,10,10.00
01/17/2005,22:42,1090.75,1090.75,1090.75,1090.75,0,1,1.00
01/17/2005,22:43,1091.00,1091.00,1091.00,1091.00,50,0,50.00
01/17/2005,22:44,1090.75,1090.75,1090.75,1090.75,0,5,5.00
01/17/2005,22:51,1091.00,1091.00,1091.00,1091.00,50,0,50.00
01/17/2005,22:52,1091.00,1091.00,1091.00,1091.00,13,0,13.00
01/17/2005,22:53,1091.00,1091.00,1091.00,1091.00,1,0,1.00
01/17/2005,22:54,1091.00,1091.00,1091.00,1091.00,25,0,25.00
01/17/2005,22:55,1091.00,1091.00,1091.00,1091.00,5,0,5.00
01/17/2005,22:58,1091.00,1091.00,1091.00,1091.00,12,0,12.00
01/17/2005,22:59,1091.00,1091.00,1091.00,1091.00,4,0,4.00
01/17/2005,23:12,1090.75,1090.75,1090.75,1090.75,0,1,1.00
01/17/2005,23:14,1090.75,1090.75,1090.75,1090.75,0,7,7.00
01/17/2005,23:15,1090.75,1090.75,1090.75,1090.75,0,1,1.00
01/17/2005,23:20,1090.75,1090.75,1090.75,1090.75,0,11,11.00
01/17/2005,23:22,1091.00,1091.00,1091.00,1091.00,1,0,1.00
01/17/2005,23:26,1091.00,1091.00,1091.00,1091.00,1,0,1.00
01/17/2005,23:30,1090.75,1090.75,1090.75,1090.75,0,69,69.00
01/17/2005,23:31,1090.50,1090.75,1090.50,1090.75,7,4,11.00
01/17/2005,23:33,1090.50,1090.50,1090.50,1090.50,0,41,41.00
01/17/2005,23:34,1090.50,1090.50,1090.50,1090.50,0,41,41.00
01/17/2005,23:38,1090.50,1090.50,1090.50,1090.50,0,2,2.00
01/17/2005,23:39,1090.25,1090.25,1090.25,1090.25,0,1,1.00
01/17/2005,23:40,1090.50,1090.50,1090.50,1090.50,2,0,2.00
01/17/2005,23:41,1090.50,1090.75,1090.50,1090.75,28,0,28.00
01/17/2005,23:42,1090.50,1090.75,1090.50,1090.75,2,2,4.00
01/17/2005,23:43,1090.50,1090.50,1090.50,1090.50,0,1,1.00
01/17/2005,23:44,1090.50,1090.50,1090.50,1090.50,0,3,3.00
01/17/2005,23:45,1090.50,1090.50,1090.50,1090.50,0,2,2.00
01/17/2005,23:48,1090.75,1090.75,1090.75,1090.75,1,0,1.00
01/17/2005,23:50,1090.50,1090.50,1090.50,1090.50,0,6,6.00
01/17/2005,23:53,1090.75,1090.75,1090.50,1090.50,2,1,3.00
01/17/2005,23:59,1090.75,1090.75,1090.75,1090.75,5,0,5.00
01/18/2005,00:00,1090.75,1090.75,1090.75,1090.75,6,0,6.00
01/18/2005,00:02,1090.50,1090.50,1090.50,1090.50,0,1,1.00
01/18/2005,00:04,1090.75,1090.75,1090.50,1090.50,1,1,2.00
01/18/2005,00:05,1090.50,1090.50,1090.50,1090.50,0,1,1.00
01/18/2005,00:07,1090.25,1090.25,1090.00,1090.00,2,123,125.00
01/18/2005,00:08,1090.00,1090.00,1090.00,1090.00,0,38,38.00
01/18/2005,00:09,1089.75,1090.00,1089.75,1089.75,14,5,19.00
01/18/2005,00:10,1090.00,1090.00,1089.75,1089.75,1,1,2.00
01/18/2005,00:11,1090.25,1090.25,1090.25,1090.25,9,0,9.00
01/18/2005,00:13,1090.00,1090.00,1090.00,1090.00,0,1,1.00
01/18/2005,00:17,1090.00,1090.00,1090.00,1090.00,0,1,1.00
01/18/2005,00:25,1089.75,1089.75,1089.75,1089.75,0,68,68.00
01/18/2005,00:26,1089.50,1089.75,1089.50,1089.75,1,26,27.00
01/18/2005,00:27,1089.75,1089.75,1089.75,1089.75,3,0,3.00
01/18/2005,00:28,1089.50,1089.75,1089.50,1089.75,1,7,8.00
01/18/2005,00:29,1089.75,1089.75,1089.75,1089.75,2,0,2.00
01/18/2005,00:31,1089.50,1089.50,1089.50,1089.50,0,2,2.00
01/18/2005,00:32,1089.50,1089.50,1089.50,1089.50,0,4,4.00
01/18/2005,00:34,1089.75,1089.75,1089.75,1089.75,2,0,2.00
01/18/2005,00:35,1089.75,1089.75,1089.75,1089.75,5,0,5.00
01/18/2005,00:36,1089.50,1089.50,1089.25,1089.50,3,49,52.00
01/18/2005,00:38,1089.75,1089.75,1089.75,1089.75,1,0,1.00
01/18/2005,00:39,1089.50,1089.50,1089.50,1089.50,0,1,1.00
01/18/2005,00:40,1089.75,1089.75,1089.50,1089.50,1,19,20.00
01/18/2005,00:41,1089.50,1089.50,1089.50,1089.50,0,1,1.00
01/18/2005,00:42,1089.50,1089.50,1089.50,1089.50,0,19,19.00
01/18/2005,00:43,1089.50,1089.50,1089.50,1089.50,0,47,47.00
01/18/2005,00:44,1089.50,1089.50,1089.50,1089.50,0,1,1.00
01/18/2005,00:45,1089.25,1089.25,1089.25,1089.25,0,70,70.00
01/18/2005,00:47,1089.50,1089.50,1089.25,1089.25,1,2,3.00
01/18/2005,00:48,1089.50,1089.50,1089.50,1089.50,19,0,19.00
01/18/2005,00:49,1089.75,1090.25,1089.75,1090.00,40,2,42.00
01/18/2005,00:54,1090.00,1090.00,1090.00,1090.00,0,25,25.00
01/18/2005,00:55,1090.00,1090.00,1089.50,1089.50,3,19,22.00
01/18/2005,00:56,1089.50,1089.50,1089.50,1089.50,0,3,3.00
01/18/2005,00:58,1089.50,1089.50,1089.50,1089.50,0,13,13.00
01/18/2005,00:59,1089.50,1089.50,1089.50,1089.50,0,1,1.00
01/18/2005,01:03,1089.50,1089.50,1089.25,1089.25,0,7,7.00
01/18/2005,01:04,1089.25,1089.25,1089.25,1089.25,0,10,10.00
01/18/2005,01:05,1089.25,1089.25,1089.25,1089.25,0,7,7.00
01/18/2005,01:06,1089.25,1089.25,1089.25,1089.25,0,4,4.00
01/18/2005,01:08,1089.25,1089.25,1089.25,1089.25,0,19,19.00
01/18/2005,01:09,1089.00,1089.25,1089.00,1089.25,2,2,4.00
01/18/2005,01:10,1089.25,1089.25,1089.25,1089.25,7,0,7.00
01/18/2005,01:12,1089.25,1089.25,1089.25,1089.25,2,0,2.00
01/18/2005,01:14,1089.25,1089.25,1089.25,1089.25,6,0,6.00
01/18/2005,01:15,1089.25,1089.25,1089.25,1089.25,3,0,3.00
01/18/2005,01:16,1089.25,1089.25,1089.25,1089.25,3,0,3.00
01/18/2005,01:18,1089.50,1089.50,1089.50,1089.50,5,0,5.00
01/18/2005,01:23,1089.50,1089.50,1089.50,1089.50,5,0,5.00
01/18/2005,01:24,1089.25,1089.25,1089.25,1089.25,0,7,7.00
01/18/2005,01:25,1089.25,1089.25,1089.25,1089.25,0,4,4.00
01/18/2005,01:28,1089.50,1089.50,1089.50,1089.50,2,0,2.00
01/18/2005,01:29,1089.25,1089.25,1089.25,1089.25,0,4,4.00
01/18/2005,01:30,1089.50,1089.50,1089.50,1089.50,2,0,2.00
01/18/2005,01:31,1089.50,1089.50,1089.50,1089.50,1,0,1.00
01/18/2005,01:36,1089.75,1089.75,1089.75,1089.75,8,0,8.00
01/18/2005,01:37,1089.50,1089.50,1089.50,1089.50,0,1,1.00
01/18/2005,01:38,1089.50,1089.50,1089.50,1089.50,0,1,1.00
01/18/2005,01:39,1089.50,1089.50,1089.50,1089.50,0,2,2.00
01/18/2005,01:44,1089.75,1089.75,1089.75,1089.75,1,0,1.00
01/18/2005,01:45,1089.50,1089.50,1089.50,1089.50,0,2,2.00
01/18/2005,01:48,1089.50,1089.50,1089.50,1089.50,0,3,3.00
01/18/2005,01:49,1089.50,1089.50,1089.50,1089.50,0,16,16.00
01/18/2005,01:50,1089.25,1089.25,1089.25,1089.25,0,25,25.00
01/18/2005,01:51,1089.25,1089.25,1089.25,1089.25,0,2,2.00
01/18/2005,01:52,1089.25,1089.25,1089.25,1089.25,0,31,31.00
01/18/2005,01:53,1089.00,1089.25,1089.00,1089.25,76,3,79.00
01/18/2005,01:55,1089.25,1089.50,1089.25,1089.50,15,0,15.00
01/18/2005,01:56,1089.25,1089.25,1089.25,1089.25,0,5,5.00
01/18/2005,01:57,1089.25,1089.25,1089.25,1089.25,0,20,20.00
01/18/2005,01:59,1089.25,1089.25,1088.75,1088.75,0,246,246.00
01/18/2005,02:00,1088.75,1089.25,1088.75,1089.25,1,9,10.00
01/18/2005,02:01,1089.00,1089.00,1089.00,1089.00,0,21,21.00
01/18/2005,02:02,1089.00,1089.00,1089.00,1089.00,0,60,60.00
01/18/2005,02:03,1088.75,1089.00,1088.75,1089.00,5,2,7.00
01/18/2005,02:04,1088.75,1088.75,1088.50,1088.75,32,157,189.00
01/18/2005,02:05,1088.75,1088.75,1088.75,1088.75,165,0,165.00
01/18/2005,02:06,1088.75,1088.75,1088.75,1088.75,107,0,107.00
01/18/2005,02:07,1088.75,1088.75,1088.50,1088.75,271,14,285.00
01/18/2005,02:08,1088.75,1088.75,1088.75,1088.75,74,0,74.00
01/18/2005,02:11,1088.75,1088.75,1088.75,1088.75,49,0,49.00
01/18/2005,02:12,1088.75,1088.75,1088.75,1088.75,38,0,38.00
01/18/2005,02:13,1088.75,1088.75,1088.75,1088.75,19,0,19.00
01/18/2005,02:14,1088.75,1088.75,1088.75,1088.75,18,0,18.00
01/18/2005,02:15,1088.75,1088.75,1088.75,1088.75,81,0,81.00
01/18/2005,02:17,1088.50,1088.50,1088.50,1088.50,0,72,72.00
01/18/2005,02:18,1088.50,1088.50,1088.25,1088.50,98,26,124.00
01/18/2005,02:19,1088.50,1088.50,1088.25,1088.25,10,20,30.00
01/18/2005,02:20,1088.50,1088.50,1088.50,1088.50,39,0,39.00
01/18/2005,02:21,1088.50,1088.50,1088.50,1088.50,17,0,17.00
01/18/2005,02:22,1088.50,1088.50,1088.50,1088.50,88,0,88.00
01/18/2005,02:23,1088.75,1088.75,1088.75,1088.75,62,0,62.00
01/18/2005,02:24,1088.75,1088.75,1088.75,1088.75,201,0,201.00
01/18/2005,02:25,1088.50,1088.75,1088.50,1088.50,14,110,124.00
01/18/2005,02:27,1088.25,1088.25,1088.25,1088.25,0,5,5.00
01/18/2005,02:28,1088.25,1088.25,1087.75,1087.75,0,330,330.00
01/18/2005,02:29,1087.75,1088.00,1087.75,1088.00,15,140,155.00
01/18/2005,02:30,1088.00,1088.00,1087.75,1088.00,156,54,210.00
01/18/2005,02:31,1088.00,1088.25,1088.00,1088.25,47,0,47.00
01/18/2005,02:32,1088.00,1088.00,1087.75,1088.00,5,81,86.00
01/18/2005,02:33,1087.75,1088.00,1087.75,1088.00,22,1,23.00
01/18/2005,02:34,1088.00,1088.00,1088.00,1088.00,14,0,14.00
01/18/2005,02:35,1088.00,1088.00,1087.50,1087.75,16,110,126.00
01/18/2005,02:36,1087.75,1088.00,1087.75,1088.00,197,0,197.00
01/18/2005,02:37,1088.00,1088.25,1088.00,1088.25,22,0,22.00
01/18/2005,02:38,1088.25,1088.25,1088.25,1088.25,15,0,15.00
01/18/2005,02:39,1088.00,1088.00,1088.00,1088.00,0,29,29.00
01/18/2005,02:40,1088.00,1088.00,1087.75,1087.75,0,32,32.00
01/18/2005,02:41,1087.75,1087.75,1087.50,1087.75,3,25,28.00
01/18/2005,02:42,1087.75,1087.75,1087.50,1087.75,62,1,63.00
01/18/2005,02:43,1087.75,1087.75,1087.50,1087.50,2,10,12.00
01/18/2005,02:45,1087.75,1087.75,1087.75,1087.75,114,0,114.00
01/18/2005,02:46,1088.00,1088.25,1088.00,1088.00,233,2,235.00
01/18/2005,02:47,1088.00,1088.00,1088.00,1088.00,0,32,32.00
01/18/2005,02:48,1088.00,1088.00,1088.00,1088.00,0,5,5.00
01/18/2005,02:49,1088.25,1088.25,1088.25,1088.25,4,0,4.00
01/18/2005,02:50,1088.25,1088.25,1088.00,1088.00,2,1,3.00
01/18/2005,02:52,1088.00,1088.00,1088.00,1088.00,0,106,106.00
01/18/2005,02:53,1088.00,1088.00,1088.00,1088.00,0,28,28.00
01/18/2005,02:54,1088.25,1088.25,1088.00,1088.00,1,6,7.00
01/18/2005,02:55,1088.00,1088.00,1088.00,1088.00,0,3,3.00
01/18/2005,02:56,1088.25,1088.25,1088.25,1088.25,71,0,71.00
01/18/2005,02:57,1088.25,1088.25,1088.25,1088.25,2,0,2.00
01/18/2005,02:58,1088.25,1088.25,1088.25,1088.25,70,0,70.00
01/18/2005,02:59,1088.50,1088.50,1088.25,1088.25,3,47,50.00
01/18/2005,03:00,1088.25,1088.25,1088.25,1088.25,0,32,32.00
01/18/2005,03:01,1088.50,1088.50,1088.50,1088.50,1,0,1.00
01/18/2005,03:03,1088.50,1088.50,1088.00,1088.25,8,153,161.00
01/18/2005,03:04,1088.25,1088.25,1088.25,1088.25,88,0,88.00
01/18/2005,03:05,1088.25,1088.25,1088.25,1088.25,2,0,2.00
01/18/2005,03:06,1088.25,1088.25,1088.25,1088.25,14,0,14.00
01/18/2005,03:07,1088.50,1088.50,1088.50,1088.50,1,0,1.00
01/18/2005,03:08,1088.25,1088.25,1088.25,1088.25,0,2,2.00
01/18/2005,03:09,1088.50,1088.50,1088.50,1088.50,94,0,94.00
01/18/2005,03:10,1088.50,1088.75,1088.50,1088.75,100,3,103.00
01/18/2005,03:11,1088.50,1088.50,1088.50,1088.50,0,39,39.00
01/18/2005,03:12,1088.25,1088.25,1088.25,1088.25,0,125,125.00
01/18/2005,03:13,1088.50,1088.50,1088.50,1088.50,6,0,6.00
01/18/2005,03:14,1088.25,1088.25,1088.25,1088.25,0,39,39.00
01/18/2005,03:15,1088.25,1088.25,1088.25,1088.25,0,5,5.00
01/18/2005,03:16,1088.25,1088.25,1088.25,1088.25,0,10,10.00
01/18/2005,03:17,1088.25,1088.25,1088.25,1088.25,0,16,16.00
01/18/2005,03:18,1088.25,1088.25,1088.25,1088.25,0,61,61.00
01/18/2005,03:20,1088.25,1088.50,1088.25,1088.50,96,32,128.00
01/18/2005,03:21,1088.50,1088.50,1088.50,1088.50,1,0,1.00
01/18/2005,03:23,1088.50,1088.75,1088.50,1088.75,18,0,18.00
01/18/2005,03:24,1088.50,1088.50,1088.25,1088.25,0,89,89.00
01/18/2005,03:25,1088.25,1088.25,1088.25,1088.25,0,4,4.00
01/18/2005,03:26,1088.25,1088.25,1088.00,1088.00,0,8,8.00
01/18/2005,03:27,1088.00,1088.00,1088.00,1088.00,0,224,224.00
01/18/2005,03:28,1088.25,1088.25,1088.25,1088.25,10,0,10.00
01/18/2005,03:29,1088.00,1088.00,1088.00,1088.00,0,14,14.00
01/18/2005,03:30,1088.25,1088.25,1088.00,1088.00,13,54,67.00
01/18/2005,03:31,1088.25,1088.25,1088.00,1088.00,1,34,35.00
01/18/2005,03:32,1088.00,1088.00,1088.00,1088.00,0,27,27.00
01/18/2005,03:33,1088.00,1088.25,1088.00,1088.00,10,101,111.00
01/18/2005,03:35,1088.25,1088.25,1088.25,1088.25,43,0,43.00
01/18/2005,03:36,1088.00,1088.25,1088.00,1088.25,10,160,170.00
01/18/2005,03:37,1088.25,1088.25,1088.25,1088.25,35,0,35.00
01/18/2005,03:38,1088.25,1088.25,1088.25,1088.25,10,0,10.00
01/18/2005,03:39,1088.00,1088.00,1088.00,1088.00,0,2,2.00
01/18/2005,03:40,1088.25,1088.25,1088.25,1088.25,48,0,48.00
01/18/2005,03:41,1088.50,1088.50,1088.25,1088.50,3,42,45.00
01/18/2005,03:42,1088.50,1088.50,1088.50,1088.50,1,0,1.00
01/18/2005,03:44,1088.25,1088.25,1088.25,1088.25,0,17,17.00
01/18/2005,03:45,1088.00,1088.00,1087.75,1087.75,0,160,160.00
01/18/2005,03:46,1087.75,1087.75,1087.50,1087.75,14,213,227.00
01/18/2005,03:47,1087.75,1087.75,1087.75,1087.75,23,0,23.00
01/18/2005,03:49,1087.75,1087.75,1087.75,1087.75,96,0,96.00
01/18/2005,03:50,1087.75,1088.00,1087.75,1088.00,10,0,10.00
01/18/2005,03:51,1087.75,1087.75,1087.75,1087.75,0,102,102.00
01/18/2005,03:52,1087.75,1087.75,1087.75,1087.75,0,68,68.00
01/18/2005,03:53,1087.50,1087.75,1087.50,1087.75,50,1,51.00
01/18/2005,03:54,1087.75,1088.00,1087.75,1088.00,8,0,8.00
01/18/2005,03:55,1088.00,1088.00,1088.00,1088.00,25,0,25.00
01/18/2005,03:56,1088.00,1088.00,1088.00,1088.00,8,0,8.00
01/18/2005,03:57,1088.00,1088.00,1088.00,1088.00,2,0,2.00
01/18/2005,03:58,1088.00,1088.00,1088.00,1088.00,9,0,9.00
01/18/2005,03:59,1088.00,1088.00,1088.00,1088.00,16,0,16.00
01/18/2005,04:01,1088.00,1088.00,1088.00,1088.00,20,0,20.00
01/18/2005,04:02,1088.00,1088.00,1088.00,1088.00,9,0,9.00
01/18/2005,04:03,1088.00,1088.25,1088.00,1088.00,100,23,123.00
01/18/2005,04:04,1088.00,1088.00,1088.00,1088.00,0,18,18.00
01/18/2005,04:06,1088.25,1088.25,1088.25,1088.25,5,0,5.00
01/18/2005,04:07,1088.00,1088.00,1088.00,1088.00,0,1,1.00
01/18/2005,04:08,1088.00,1088.00,1088.00,1088.00,0,70,70.00
01/18/2005,04:09,1088.00,1088.00,1087.75,1087.75,0,18,18.00
01/18/2005,04:10,1087.75,1088.00,1087.75,1088.00,1,42,43.00
01/18/2005,04:13,1087.75,1087.75,1087.50,1087.50,0,23,23.00
01/18/2005,04:14,1087.75,1087.75,1087.50,1087.75,12,3,15.00
01/18/2005,04:15,1087.75,1087.75,1087.75,1087.75,7,0,7.00
01/18/2005,04:16,1087.75,1087.75,1087.75,1087.75,25,0,25.00
01/18/2005,04:17,1087.75,1087.75,1087.75,1087.75,1,0,1.00
01/18/2005,04:18,1087.75,1088.00,1087.75,1088.00,4,0,4.00
01/18/2005,04:20,1088.00,1088.00,1088.00,1088.00,90,0,90.00
01/18/2005,04:21,1088.00,1088.00,1088.00,1088.00,6,0,6.00
01/18/2005,04:23,1088.00,1088.00,1088.00,1088.00,8,0,8.00
01/18/2005,04:24,1088.00,1088.00,1088.00,1088.00,2,0,2.00
01/18/2005,04:25,1088.00,1088.00,1088.00,1088.00,20,0,20.00
01/18/2005,04:26,1088.25,1088.25,1088.25,1088.25,151,0,151.00
01/18/2005,04:27,1088.25,1088.25,1088.25,1088.25,22,0,22.00
01/18/2005,04:30,1088.50,1088.50,1088.50,1088.50,1,0,1.00
01/18/2005,04:31,1088.50,1088.50,1088.50,1088.50,64,0,64.00
01/18/2005,04:32,1088.50,1088.50,1088.50,1088.50,61,0,61.00
01/18/2005,04:33,1088.50,1088.50,1088.50,1088.50,20,0,20.00
01/18/2005,04:34,1088.50,1088.50,1088.50,1088.50,67,0,67.00
01/18/2005,04:35,1088.50,1088.50,1088.50,1088.50,4,0,4.00
01/18/2005,04:37,1088.50,1088.50,1088.50,1088.50,2,0,2.00
01/18/2005,04:38,1088.50,1088.50,1088.50,1088.50,1,0,1.00
01/18/2005,04:39,1088.50,1089.00,1088.50,1088.75,205,80,285.00
01/18/2005,04:40,1088.50,1088.50,1088.50,1088.50,0,88,88.00
01/18/2005,04:41,1088.50,1088.50,1088.50,1088.50,0,5,5.00
01/18/2005,04:42,1088.50,1088.50,1088.25,1088.25,0,45,45.00
01/18/2005,04:43,1088.25,1088.25,1088.25,1088.25,0,12,12.00
01/18/2005,04:44,1088.25,1088.25,1088.25,1088.25,0,26,26.00
01/18/2005,04:45,1088.50,1089.00,1088.50,1089.00,123,0,123.00
01/18/2005,04:46,1088.75,1088.75,1088.50,1088.50,0,6,6.00
01/18/2005,04:47,1088.75,1088.75,1088.75,1088.75,13,0,13.00
01/18/2005,04:48,1088.75,1088.75,1088.75,1088.75,20,0,20.00
01/18/2005,04:49,1089.00,1089.00,1088.75,1088.75,197,152,349.00
01/18/2005,04:50,1088.75,1088.75,1088.75,1088.75,0,20,20.00
01/18/2005,04:51,1088.75,1088.75,1088.75,1088.75,0,2,2.00
01/18/2005,04:52,1088.50,1088.50,1088.50,1088.50,0,2,2.00
01/18/2005,04:53,1088.50,1088.50,1088.50,1088.50,0,78,78.00
01/18/2005,04:54,1088.50,1088.50,1088.50,1088.50,0,7,7.00
01/18/2005,04:55,1088.50,1088.50,1088.25,1088.25,0,40,40.00
01/18/2005,04:56,1088.25,1088.25,1088.25,1088.25,0,1,1.00
01/18/2005,04:57,1088.50,1088.50,1088.50,1088.50,10,0,10.00
01/18/2005,04:58,1088.25,1088.25,1088.25,1088.25,0,35,35.00
01/18/2005,04:59,1088.25,1088.25,1088.25,1088.25,0,26,26.00
01/18/2005,05:00,1088.25,1088.25,1088.25,1088.25,0,4,4.00
01/18/2005,05:01,1088.50,1088.50,1088.50,1088.50,3,0,3.00
01/18/2005,05:03,1088.25,1088.25,1088.25,1088.25,0,26,26.00
01/18/2005,05:06,1088.25,1088.25,1088.25,1088.25,0,2,2.00
01/18/2005,05:07,1088.25,1088.25,1088.25,1088.25,0,32,32.00
01/18/2005,05:09,1088.25,1088.25,1088.25,1088.25,0,30,30.00
01/18/2005,05:10,1088.50,1088.50,1088.50,1088.50,12,0,12.00
01/18/2005,05:11,1088.25,1088.25,1088.25,1088.25,0,25,25.00
01/18/2005,05:12,1088.25,1088.25,1088.25,1088.25,0,7,7.00
01/18/2005,05:13,1088.25,1088.25,1088.25,1088.25,0,6,6.00
01/18/2005,05:15,1088.25,1088.50,1088.25,1088.50,4,50,54.00
01/18/2005,05:16,1088.50,1088.50,1088.50,1088.50,2,0,2.00
01/18/2005,05:17,1088.25,1088.25,1088.25,1088.25,0,2,2.00
01/18/2005,05:18,1088.25,1088.25,1088.25,1088.25,0,63,63.00
01/18/2005,05:20,1088.25,1088.25,1088.25,1088.25,0,1,1.00
01/18/2005,05:22,1088.25,1088.25,1088.25,1088.25,0,6,6.00
01/18/2005,05:23,1088.25,1088.25,1088.25,1088.25,0,3,3.00
01/18/2005,05:25,1088.25,1088.25,1088.25,1088.25,0,2,2.00
01/18/2005,05:30,1088.25,1088.25,1088.25,1088.25,0,30,30.00
01/18/2005,05:31,1088.25,1088.25,1088.00,1088.00,0,38,38.00
01/18/2005,05:34,1088.25,1088.25,1088.25,1088.25,77,0,77.00
01/18/2005,05:35,1088.25,1088.25,1088.25,1088.25,15,0,15.00
01/18/2005,05:36,1088.25,1088.25,1088.25,1088.25,5,0,5.00
01/18/2005,05:37,1088.25,1088.25,1088.25,1088.25,2,0,2.00
01/18/2005,05:38,1088.25,1088.25,1088.25,1088.25,34,0,34.00
01/18/2005,05:39,1088.25,1088.25,1088.25,1088.25,5,0,5.00
01/18/2005,05:43,1088.25,1088.25,1088.00,1088.00,2,2,4.00
01/18/2005,05:44,1088.25,1088.25,1088.25,1088.25,58,0,58.00
01/18/2005,05:45,1088.25,1088.25,1088.25,1088.25,12,0,12.00
01/18/2005,05:46,1088.25,1088.25,1088.25,1088.25,31,0,31.00
01/18/2005,05:47,1088.00,1088.00,1088.00,1088.00,0,5,5.00
01/18/2005,05:48,1088.00,1088.00,1087.75,1087.75,0,98,98.00
01/18/2005,05:49,1088.00,1088.00,1088.00,1088.00,15,0,15.00
01/18/2005,05:50,1088.25,1088.25,1088.25,1088.25,17,0,17.00
01/18/2005,05:51,1088.25,1088.25,1088.25,1088.25,4,0,4.00
01/18/2005,05:52,1088.25,1088.25,1088.00,1088.00,1,3,4.00
01/18/2005,05:53,1088.25,1088.25,1088.25,1088.25,15,0,15.00
01/18/2005,05:54,1088.25,1088.25,1088.00,1088.00,1,88,89.00
01/18/2005,05:55,1088.00,1088.00,1088.00,1088.00,0,111,111.00
01/18/2005,05:56,1088.00,1088.00,1088.00,1088.00,0,77,77.00
01/18/2005,05:57,1088.00,1088.00,1088.00,1088.00,0,9,9.00
01/18/2005,06:00,1088.00,1088.00,1088.00,1088.00,0,8,8.00
01/18/2005,06:01,1088.25,1088.25,1088.25,1088.25,16,0,16.00
01/18/2005,06:02,1088.25,1088.25,1088.25,1088.25,6,0,6.00
01/18/2005,06:04,1088.00,1088.00,1088.00,1088.00,0,67,67.00
01/18/2005,06:06,1088.25,1088.25,1088.25,1088.25,58,0,58.00
01/18/2005,06:08,1088.25,1088.50,1088.25,1088.50,25,0,25.00
01/18/2005,06:09,1088.25,1088.25,1088.25,1088.25,0,62,62.00
01/18/2005,06:10,1088.00,1088.00,1088.00,1088.00,0,21,21.00
01/18/2005,06:13,1088.00,1088.00,1088.00,1088.00,0,6,6.00
01/18/2005,06:15,1088.00,1088.00,1088.00,1088.00,0,41,41.00
01/18/2005,06:16,1088.25,1088.25,1088.00,1088.00,3,1,4.00
01/18/2005,06:17,1088.00,1088.00,1088.00,1088.00,0,1,1.00
01/18/2005,06:18,1088.00,1088.00,1088.00,1088.00,0,1,1.00
01/18/2005,06:20,1088.00,1088.25,1088.00,1088.25,1,1,2.00
01/18/2005,06:21,1088.25,1088.25,1088.25,1088.25,1,0,1.00
01/18/2005,06:23,1088.00,1088.00,1088.00,1088.00,0,46,46.00
01/18/2005,06:24,1088.00,1088.00,1087.75,1087.75,0,19,19.00
01/18/2005,06:25,1087.75,1088.00,1087.75,1088.00,1,2,3.00
01/18/2005,06:26,1088.00,1088.00,1088.00,1088.00,36,0,36.00
01/18/2005,06:27,1087.75,1087.75,1087.75,1087.75,0,3,3.00
01/18/2005,06:28,1087.75,1088.00,1087.75,1088.00,4,3,7.00
01/18/2005,06:29,1087.75,1087.75,1087.75,1087.75,0,100,100.00
01/18/2005,06:30,1087.75,1087.75,1087.50,1087.75,2,154,156.00
01/18/2005,06:31,1087.75,1087.75,1087.75,1087.75,9,0,9.00
01/18/2005,06:32,1087.50,1087.50,1087.25,1087.50,42,89,131.00
01/18/2005,06:33,1087.50,1087.50,1087.50,1087.50,9,0,9.00
01/18/2005,06:34,1087.25,1087.50,1087.25,1087.50,62,2,64.00
01/18/2005,06:35,1087.75,1087.75,1087.50,1087.75,16,2,18.00
01/18/2005,06:36,1087.75,1087.75,1087.50,1087.75,56,32,88.00
01/18/2005,06:37,1088.00,1088.00,1088.00,1088.00,2,0,2.00
01/18/2005,06:38,1087.75,1088.00,1087.75,1088.00,1,86,87.00
01/18/2005,06:39,1088.00,1088.00,1087.75,1088.00,65,21,86.00
01/18/2005,06:40,1088.00,1088.00,1088.00,1088.00,113,0,113.00
01/18/2005,06:41,1088.00,1088.00,1088.00,1088.00,3,0,3.00
01/18/2005,06:42,1087.75,1087.75,1087.75,1087.75,0,57,57.00
01/18/2005,06:43,1087.75,1087.75,1087.75,1087.75,0,12,12.00
01/18/2005,06:44,1087.75,1087.75,1087.75,1087.75,0,1,1.00
01/18/2005,06:45,1087.75,1088.00,1087.75,1088.00,1,59,60.00
01/18/2005,06:46,1088.00,1088.00,1088.00,1088.00,56,0,56.00
01/18/2005,06:47,1088.00,1088.00,1088.00,1088.00,10,0,10.00
01/18/2005,06:48,1088.00,1088.00,1088.00,1088.00,30,0,30.00
01/18/2005,06:49,1088.00,1088.00,1088.00,1088.00,2,0,2.00
01/18/2005,06:50,1088.00,1088.00,1088.00,1088.00,17,0,17.00
01/18/2005,06:51,1087.75,1088.00,1087.75,1088.00,4,54,58.00
01/18/2005,06:52,1087.75,1087.75,1087.75,1087.75,0,92,92.00
01/18/2005,06:53,1087.75,1087.75,1087.75,1087.75,0,1,1.00
01/18/2005,06:54,1087.75,1087.75,1087.75,1087.75,0,1,1.00
01/18/2005,06:55,1088.00,1088.00,1088.00,1088.00,3,0,3.00
01/18/2005,06:56,1087.75,1087.75,1087.75,1087.75,0,21,21.00
01/18/2005,06:57,1087.75,1087.75,1087.75,1087.75,0,11,11.00
01/18/2005,06:58,1088.00,1088.00,1088.00,1088.00,106,0,106.00
01/18/2005,06:59,1087.75,1087.75,1087.75,1087.75,0,4,4.00
01/18/2005,07:00,1087.75,1087.75,1087.75,1087.75,0,3,3.00
01/18/2005,07:02,1087.75,1087.75,1087.75,1087.75,0,4,4.00
01/18/2005,07:03,1088.00,1088.00,1088.00,1088.00,118,0,118.00
01/18/2005,07:04,1088.00,1088.00,1088.00,1088.00,65,0,65.00
01/18/2005,07:05,1087.75,1087.75,1087.50,1087.75,10,180,190.00
01/18/2005,07:06,1087.75,1087.75,1087.75,1087.75,169,0,169.00
01/18/2005,07:07,1087.75,1087.75,1087.50,1087.75,3,3,6.00
01/18/2005,07:08,1087.75,1087.75,1087.75,1087.75,76,0,76.00
01/18/2005,07:09,1087.75,1087.75,1087.75,1087.75,15,0,15.00
01/18/2005,07:10,1087.75,1087.75,1087.75,1087.75,76,0,76.00
01/18/2005,07:11,1088.00,1088.00,1088.00,1088.00,1,0,1.00
01/18/2005,07:12,1088.00,1088.00,1087.75,1087.75,2,2,4.00
01/18/2005,07:13,1088.00,1088.00,1088.00,1088.00,5,0,5.00
01/18/2005,07:15,1087.75,1087.75,1087.75,1087.75,0,6,6.00
01/18/2005,07:16,1088.00,1088.00,1087.75,1087.75,6,137,143.00
01/18/2005,07:17,1087.75,1088.00,1087.75,1087.75,1,9,10.00
01/18/2005,07:19,1087.75,1087.75,1087.75,1087.75,0,2,2.00
01/18/2005,07:20,1088.00,1088.00,1087.75,1087.75,10,5,15.00
01/18/2005,07:21,1087.75,1087.75,1087.50,1087.75,3,87,90.00
01/18/2005,07:22,1087.75,1088.00,1087.75,1088.00,146,0,146.00
01/18/2005,07:23,1087.75,1087.75,1087.75,1087.75,0,8,8.00
01/18/2005,07:24,1087.75,1087.75,1087.50,1087.50,0,495,495.00
01/18/2005,07:25,1087.50,1087.50,1087.50,1087.50,0,129,129.00
01/18/2005,07:26,1087.50,1087.50,1087.00,1087.25,185,239,424.00
01/18/2005,07:27,1087.25,1087.50,1087.25,1087.50,145,4,149.00
01/18/2005,07:28,1087.25,1087.50,1087.25,1087.50,23,5,28.00
01/18/2005,07:29,1087.50,1087.75,1087.50,1087.75,127,0,127.00
01/18/2005,07:30,1087.50,1087.75,1087.25,1087.50,348,416,764.00
01/18/2005,07:31,1087.50,1087.50,1087.25,1087.50,7,325,332.00
01/18/2005,07:32,1087.50,1087.75,1087.50,1087.75,248,0,248.00
01/18/2005,07:33,1087.50,1087.75,1087.25,1087.75,102,231,333.00
01/18/2005,07:34,1087.75,1088.00,1087.50,1087.75,334,184,518.00
01/18/2005,07:36,1087.50,1087.75,1087.50,1087.75,105,52,157.00
01/18/2005,07:37,1087.75,1087.75,1087.50,1087.75,152,2,154.00
01/18/2005,07:38,1087.75,1087.75,1087.75,1087.75,50,0,50.00
01/18/2005,07:39,1087.75,1087.75,1087.50,1087.50,20,26,46.00
01/18/2005,07:40,1087.50,1087.75,1087.50,1087.75,27,57,84.00
01/18/2005,07:41,1087.75,1087.75,1087.50,1087.50,6,2,8.00
01/18/2005,07:43,1087.50,1087.75,1087.50,1087.75,25,21,46.00
01/18/2005,07:44,1087.50,1087.50,1087.50,1087.50,0,26,26.00
01/18/2005,07:45,1087.75,1087.75,1087.50,1087.50,204,86,290.00
01/18/2005,07:46,1087.50,1087.75,1087.50,1087.75,17,4,21.00
01/18/2005,07:47,1087.75,1087.75,1087.75,1087.75,3,0,3.00
01/18/2005,07:48,1087.75,1088.00,1087.75,1088.00,203,0,203.00
01/18/2005,07:49,1087.75,1087.75,1087.50,1087.50,10,253,263.00
01/18/2005,07:50,1087.50,1087.75,1087.50,1087.75,35,3,38.00
01/18/2005,07:51,1087.75,1087.75,1087.75,1087.75,895,0,895.00
01/18/2005,07:52,1088.00,1088.00,1087.75,1087.75,1,2,3.00
01/18/2005,07:53,1087.75,1087.75,1087.75,1087.75,0,99,99.00
01/18/2005,07:54,1087.75,1087.75,1087.75,1087.75,0,5,5.00
01/18/2005,07:55,1087.75,1087.75,1087.75,1087.75,0,33,33.00
01/18/2005,07:56,1087.75,1087.75,1087.75,1087.75,0,172,172.00
01/18/2005,07:57,1087.75,1087.75,1087.50,1087.50,0,10,10.00
01/18/2005,07:58,1087.75,1087.75,1087.75,1087.75,3,0,3.00
01/18/2005,07:59,1087.50,1087.75,1087.50,1087.75,158,2,160.00
01/18/2005,08:00,1087.50,1087.50,1087.50,1087.50,0,12,12.00
01/18/2005,08:01,1087.50,1087.75,1087.50,1087.75,658,30,688.00
01/18/2005,08:02,1087.75,1087.75,1087.50,1087.50,532,21,553.00
01/18/2005,08:03,1087.50,1087.50,1087.00,1087.25,45,465,510.00
01/18/2005,08:04,1087.25,1087.25,1087.00,1087.00,103,81,184.00
01/18/2005,08:05,1087.00,1087.25,1087.00,1087.25,170,4,174.00
01/18/2005,08:06,1087.00,1087.00,1086.50,1086.50,100,901,1001.00
01/18/2005,08:07,1086.75,1086.75,1086.50,1086.75,63,20,83.00
01/18/2005,08:08,1086.75,1087.00,1086.50,1087.00,542,89,631.00
01/18/2005,08:09,1087.00,1087.00,1086.75,1087.00,30,2,32.00
01/18/2005,08:10,1087.00,1087.00,1086.75,1087.00,46,258,304.00
01/18/2005,08:11,1087.00,1087.00,1086.75,1087.00,5,133,138.00
01/18/2005,08:12,1087.00,1087.00,1086.75,1086.75,28,18,46.00
01/18/2005,08:13,1087.00,1087.25,1086.75,1087.25,314,310,624.00
01/18/2005,08:14,1087.00,1087.25,1087.00,1087.25,16,4,20.00
01/18/2005,08:15,1087.25,1087.25,1087.00,1087.25,15,33,48.00
01/18/2005,08:16,1087.25,1087.25,1087.00,1087.00,3,53,56.00
01/18/2005,08:17,1087.00,1087.25,1087.00,1087.00,1,8,9.00
01/18/2005,08:18,1087.00,1087.00,1087.00,1087.00,0,12,12.00
01/18/2005,08:19,1087.00,1087.25,1087.00,1087.25,22,9,31.00
01/18/2005,08:20,1087.25,1087.25,1087.25,1087.25,5,0,5.00
01/18/2005,08:21,1087.00,1087.25,1087.00,1087.00,102,90,192.00
01/18/2005,08:22,1087.25,1087.25,1087.00,1087.00,11,52,63.00
01/18/2005,08:23,1087.00,1087.25,1087.00,1087.25,2,410,412.00
01/18/2005,08:24,1087.00,1087.25,1087.00,1087.00,44,140,184.00
01/18/2005,08:25,1087.00,1087.25,1086.25,1087.00,420,829,1249.00
01/18/2005,08:26,1087.00,1087.25,1087.00,1087.25,13,2,15.00
01/18/2005,08:27,1087.25,1087.25,1087.00,1087.00,6,225,231.00
01/18/2005,08:28,1087.25,1087.25,1087.00,1087.25,12,144,156.00
01/18/2005,08:29,1087.25,1087.25,1087.00,1087.00,11,208,219.00
01/18/2005,08:30,1087.00,1087.25,1086.75,1087.00,615,705,1320.00
01/18/2005,08:31,1087.25,1087.75,1087.00,1087.25,1724,2561,4285.00
01/18/2005,08:32,1087.25,1088.25,1087.00,1087.75,2498,1170,3668.00
01/18/2005,08:33,1088.00,1088.00,1087.00,1087.00,503,2914,3417.00
01/18/2005,08:34,1087.00,1087.75,1087.00,1087.50,1258,1323,2581.00
01/18/2005,08:35,1087.25,1087.50,1086.50,1087.00,1901,3600,5501.00
01/18/2005,08:36,1087.00,1087.25,1086.50,1086.75,931,2149,3080.00
01/18/2005,08:37,1086.75,1087.00,1086.50,1086.75,828,948,1776.00
01/18/2005,08:38,1086.75,1087.00,1086.00,1086.00,1319,2419,3738.00
01/18/2005,08:39,1086.00,1086.75,1085.75,1086.50,1706,1219,2925.00
01/18/2005,08:40,1086.50,1087.00,1086.50,1086.75,1187,958,2145.00
01/18/2005,08:41,1087.00,1087.00,1086.50,1086.75,903,1477,2380.00
01/18/2005,08:42,1086.75,1087.00,1086.25,1086.75,718,720,1438.00
01/18/2005,08:43,1086.75,1087.25,1086.50,1087.25,1483,449,1932.00
01/18/2005,08:44,1087.25,1087.50,1087.00,1087.25,920,600,1520.00
01/18/2005,08:45,1087.25,1087.25,1086.25,1086.75,1392,2118,3510.00
01/18/2005,08:46,1086.75,1087.00,1086.50,1087.00,1737,516,2253.00
01/18/2005,08:47,1087.00,1087.00,1086.25,1086.75,981,1974,2955.00
01/18/2005,08:48,1086.75,1087.25,1086.75,1087.00,1175,364,1539.00
01/18/2005,08:49,1087.25,1087.50,1086.75,1086.75,537,1105,1642.00
01/18/2005,08:50,1086.75,1087.25,1086.75,1087.00,524,472,996.00
01/18/2005,08:51,1087.00,1087.75,1087.00,1087.75,1911,770,2681.00
01/18/2005,08:52,1087.75,1088.00,1087.50,1087.75,1962,700,2662.00
01/18/2005,08:53,1087.75,1088.00,1087.50,1087.75,454,1354,1808.00
01/18/2005,08:54,1087.75,1087.75,1087.50,1087.50,963,1158,2121.00
01/18/2005,08:55,1087.50,1088.25,1087.50,1087.75,2611,1249,3860.00
01/18/2005,08:56,1087.75,1087.75,1087.00,1087.25,446,2367,2813.00
01/18/2005,08:57,1087.25,1087.25,1086.75,1086.75,712,1471,2183.00
01/18/2005,08:58,1087.00,1087.00,1086.25,1086.50,473,2164,2637.00
01/18/2005,08:59,1086.75,1087.25,1086.50,1087.25,1250,120,1370.00
01/18/2005,09:00,1087.25,1087.75,1086.75,1087.75,2172,590,2762.00
01/18/2005,09:01,1087.50,1088.00,1087.50,1088.00,1739,162,1901.00
01/18/2005,09:02,1088.00,1088.25,1088.00,1088.25,2040,803,2843.00
01/18/2005,09:03,1088.00,1088.25,1087.50,1087.75,686,1366,2052.00
01/18/2005,09:04,1087.75,1088.25,1087.50,1088.25,888,287,1175.00
01/18/2005,09:05,1088.25,1088.75,1088.00,1088.25,4687,1057,5744.00
01/18/2005,09:06,1088.25,1088.75,1088.25,1088.25,2147,576,2723.00
01/18/2005,09:07,1088.25,1088.50,1088.25,1088.25,85,1301,1386.00
01/18/2005,09:08,1088.00,1088.50,1088.00,1088.25,756,636,1392.00
01/18/2005,09:09,1088.50,1088.50,1087.75,1087.75,102,2954,3056.00
01/18/2005,09:10,1087.75,1087.75,1087.50,1087.75,579,2015,2594.00
01/18/2005,09:11,1087.50,1088.00,1087.25,1087.75,740,682,1422.00
01/18/2005,09:12,1087.75,1088.00,1087.50,1087.75,140,640,780.00
01/18/2005,09:13,1087.75,1088.00,1087.50,1088.00,891,424,1315.00
01/18/2005,09:14,1087.75,1088.25,1087.75,1088.00,523,279,802.00
01/18/2005,09:15,1088.00,1088.00,1087.25,1087.25,259,1402,1661.00
01/18/2005,09:16,1087.25,1087.50,1087.00,1087.50,835,1100,1935.00
01/18/2005,09:17,1087.50,1088.00,1087.00,1087.75,878,1543,2421.00
01/18/2005,09:18,1087.50,1087.50,1087.00,1087.00,174,803,977.00
01/18/2005,09:19,1087.00,1087.75,1087.00,1087.50,432,670,1102.00
01/18/2005,09:20,1087.50,1087.75,1087.25,1087.25,508,495,1003.00
01/18/2005,09:21,1087.25,1087.50,1087.25,1087.25,545,1549,2094.00
01/18/2005,09:22,1087.50,1087.75,1087.00,1087.50,530,251,781.00
01/18/2005,09:23,1087.50,1088.00,1087.50,1087.75,980,119,1099.00
01/18/2005,09:24,1088.00,1088.00,1087.50,1088.00,207,612,819.00
01/18/2005,09:25,1088.00,1089.25,1088.00,1089.25,5244,885,6129.00
01/18/2005,09:26,1089.25,1089.75,1089.00,1089.75,3864,2050,5914.00
01/18/2005,09:27,1089.75,1090.00,1089.25,1089.75,848,1515,2363.00
01/18/2005,09:28,1089.50,1090.25,1089.50,1090.00,1640,899,2539.00
01/18/2005,09:29,1090.00,1090.25,1090.00,1090.25,2138,467,2605.00
01/18/2005,09:30,1090.25,1090.75,1090.00,1090.75,2282,538,2820.00
01/18/2005,09:31,1090.75,1092.50,1090.50,1092.00,12634,3669,16303.00
01/18/2005,09:32,1092.00,1093.00,1092.00,1092.25,3992,3677,7669.00
01/18/2005,09:33,1092.25,1092.75,1092.25,1092.50,2157,835,2992.00
01/18/2005,09:34,1092.75,1092.75,1092.25,1092.50,3503,2265,5768.00
01/18/2005,09:35,1092.25,1092.50,1092.25,1092.50,477,1083,1560.00
01/18/2005,09:36,1092.50,1094.25,1092.25,1094.00,7900,2901,10801.00
01/18/2005,09:37,1094.00,1094.75,1093.75,1094.25,4707,2852,7559.00
01/18/2005,09:38,1094.25,1094.75,1094.00,1094.50,2864,1550,4414.00
01/18/2005,09:39,1094.25,1094.50,1093.75,1094.00,522,1714,2236.00
01/18/2005,09:40,1094.00,1094.25,1093.75,1093.75,183,2245,2428.00
01/18/2005,09:41,1093.75,1094.50,1093.75,1094.25,2095,1188,3283.00
01/18/2005,09:42,1094.00,1095.25,1094.00,1095.00,4372,1665,6037.00
01/18/2005,09:43,1095.00,1095.75,1094.75,1095.50,6244,2300,8544.00
01/18/2005,09:44,1095.75,1096.25,1095.50,1095.75,4551,3424,7975.00
01/18/2005,09:45,1095.50,1095.75,1095.25,1095.50,949,2675,3624.00
01/18/2005,09:46,1095.50,1095.75,1095.25,1095.50,1272,1825,3097.00
01/18/2005,09:47,1095.25,1095.50,1095.00,1095.25,1201,2385,3586.00
01/18/2005,09:48,1095.25,1095.25,1094.75,1095.25,749,1248,1997.00
01/18/2005,09:49,1095.25,1095.75,1095.00,1095.50,2091,906,2997.00
01/18/2005,09:50,1095.75,1095.75,1095.25,1095.25,601,1014,1615.00
01/18/2005,09:51,1095.25,1096.00,1095.00,1095.75,1435,1590,3025.00
01/18/2005,09:52,1095.75,1097.25,1095.75,1096.75,6865,2845,9710.00
01/18/2005,09:53,1096.75,1097.00,1095.75,1096.00,801,3251,4052.00
01/18/2005,09:54,1095.75,1096.25,1095.75,1096.00,774,413,1187.00
01/18/2005,09:55,1096.00,1096.25,1095.75,1096.00,501,727,1228.00
01/18/2005,09:56,1096.00,1096.25,1095.50,1095.50,294,2036,2330.00
01/18/2005,09:57,1095.75,1095.75,1095.50,1095.50,437,502,939.00
01/18/2005,09:58,1095.50,1095.75,1095.25,1095.25,64,583,647.00
01/18/2005,09:59,1095.25,1096.00,1095.25,1095.75,1570,1076,2646.00
01/18/2005,10:00,1095.75,1096.00,1095.50,1096.00,673,898,1571.00
01/18/2005,10:01,1095.75,1096.25,1095.75,1096.00,1108,1452,2560.00
01/18/2005,10:02,1095.75,1096.00,1095.50,1096.00,613,677,1290.00
01/18/2005,10:03,1095.75,1096.25,1095.75,1096.00,1061,400,1461.00
01/18/2005,10:04,1096.00,1096.25,1095.75,1096.00,577,279,856.00
01/18/2005,10:05,1095.75,1096.00,1095.50,1095.50,376,1433,1809.00
01/18/2005,10:06,1095.50,1095.75,1095.25,1095.50,647,913,1560.00
01/18/2005,10:07,1095.50,1095.75,1095.50,1095.50,229,411,640.00
01/18/2005,10:08,1095.75,1095.75,1095.25,1095.50,47,1168,1215.00
01/18/2005,10:09,1095.25,1095.50,1095.00,1095.00,563,1585,2148.00
01/18/2005,10:10,1095.00,1095.25,1094.75,1095.00,242,799,1041.00
01/18/2005,10:11,1095.00,1095.75,1095.00,1095.75,2312,115,2427.00
01/18/2005,10:12,1095.50,1095.75,1095.25,1095.25,788,1546,2334.00
01/18/2005,10:13,1095.50,1095.75,1095.25,1095.75,467,137,604.00
01/18/2005,10:14,1095.75,1095.75,1095.25,1095.25,82,604,686.00
01/18/2005,10:15,1095.25,1095.75,1095.25,1095.50,256,175,431.00
01/18/2005,10:16,1095.75,1096.00,1095.25,1095.75,1087,465,1552.00
01/18/2005,10:17,1095.75,1095.75,1095.50,1095.50,313,39,352.00
01/18/2005,10:18,1095.75,1096.00,1095.50,1095.75,503,252,755.00
01/18/2005,10:19,1096.00,1096.25,1095.75,1096.00,1367,600,1967.00
01/18/2005,10:20,1095.75,1096.25,1095.75,1095.75,377,142,519.00
01/18/2005,10:21,1096.00,1096.00,1095.75,1095.75,190,53,243.00
01/18/2005,10:22,1095.75,1096.00,1095.75,1096.00,224,50,274.00
01/18/2005,10:23,1095.75,1096.75,1095.75,1096.50,2025,939,2964.00
01/18/2005,10:24,1096.25,1096.75,1096.25,1096.25,814,882,1696.00
01/18/2005,10:25,1096.50,1096.75,1095.75,1095.75,1455,1040,2495.00
01/18/2005,10:26,1096.00,1096.50,1095.75,1096.25,804,275,1079.00
01/18/2005,10:27,1096.50,1096.50,1096.00,1096.25,496,760,1256.00
01/18/2005,10:28,1096.50,1096.50,1096.00,1096.25,116,314,430.00
01/18/2005,10:29,1096.00,1096.25,1096.00,1096.00,139,465,604.00
01/18/2005,10:30,1096.00,1096.25,1096.00,1096.25,72,49,121.00
01/18/2005,10:31,1096.00,1096.75,1096.00,1096.50,1234,544,1778.00
01/18/2005,10:32,1096.50,1097.50,1096.25,1097.00,3292,877,4169.00
01/18/2005,10:33,1096.75,1097.75,1096.75,1097.50,1826,843,2669.00
01/18/2005,10:34,1097.25,1097.50,1097.00,1097.00,298,460,758.00
01/18/2005,10:35,1097.00,1097.50,1097.00,1097.25,446,105,551.00
01/18/2005,10:36,1097.25,1097.50,1097.00,1097.25,180,810,990.00
01/18/2005,10:37,1097.00,1097.25,1097.00,1097.25,600,59,659.00
01/18/2005,10:38,1097.25,1099.25,1097.25,1098.75,9580,2915,12495.00
01/18/2005,10:39,1098.75,1099.00,1098.50,1098.75,1721,2213,3934.00
01/18/2005,10:40,1098.50,1098.75,1098.25,1098.50,782,1226,2008.00
01/18/2005,10:41,1098.50,1098.75,1098.25,1098.50,1642,413,2055.00
01/18/2005,10:42,1098.75,1098.75,1098.25,1098.50,1133,565,1698.00
01/18/2005,10:43,1098.50,1098.75,1098.25,1098.25,193,2936,3129.00
01/18/2005,10:44,1098.25,1098.50,1098.00,1098.00,437,386,823.00
01/18/2005,10:45,1098.25,1098.25,1098.00,1098.25,71,37,108.00
01/18/2005,10:46,1098.00,1098.25,1097.75,1098.00,58,1734,1792.00
01/18/2005,10:47,1098.00,1098.50,1097.75,1098.50,1647,477,2124.00
01/18/2005,10:48,1098.50,1098.50,1098.25,1098.25,90,72,162.00
01/18/2005,10:49,1098.25,1099.00,1098.25,1099.00,2898,256,3154.00
01/18/2005,10:50,1098.75,1098.75,1098.25,1098.50,614,1731,2345.00
01/18/2005,10:51,1098.50,1099.00,1098.50,1098.75,330,131,461.00
01/18/2005,10:52,1098.75,1099.00,1098.50,1098.50,122,676,798.00
01/18/2005,10:53,1098.50,1099.50,1098.25,1099.50,3184,533,3717.00
01/18/2005,10:54,1099.25,1099.75,1098.75,1098.75,997,2603,3600.00
01/18/2005,10:55,1099.00,1099.00,1098.50,1098.75,773,1032,1805.00
01/18/2005,10:56,1098.75,1099.00,1098.50,1098.75,469,1174,1643.00
01/18/2005,10:57,1099.00,1099.00,1098.50,1098.50,275,661,936.00
01/18/2005,10:58,1098.50,1098.75,1098.50,1098.50,690,521,1211.00
01/18/2005,10:59,1098.50,1099.00,1098.50,1098.75,676,174,850.00
01/18/2005,11:00,1098.50,1098.75,1098.00,1098.00,63,1614,1677.00
01/18/2005,11:01,1098.25,1098.50,1098.00,1098.50,679,278,957.00
01/18/2005,11:02,1098.25,1098.50,1098.25,1098.50,612,223,835.00
01/18/2005,11:03,1098.25,1099.25,1098.25,1099.00,1520,198,1718.00
01/18/2005,11:04,1099.00,1099.25,1098.75,1098.75,164,756,920.00
01/18/2005,11:05,1099.00,1099.00,1098.50,1098.75,1324,447,1771.00
01/18/2005,11:06,1098.75,1099.00,1098.75,1098.75,398,42,440.00
01/18/2005,11:07,1098.75,1099.00,1098.50,1098.50,114,484,598.00
01/18/2005,11:08,1098.50,1098.75,1098.50,1098.50,613,208,821.00
01/18/2005,11:09,1098.50,1098.75,1098.50,1098.50,67,102,169.00
01/18/2005,11:10,1098.75,1099.50,1098.50,1099.25,2759,157,2916.00
01/18/2005,11:11,1099.50,1100.25,1099.00,1099.75,4505,1188,5693.00
01/18/2005,11:12,1099.75,1100.00,1099.75,1100.00,389,367,756.00
01/18/2005,11:13,1100.00,1100.00,1099.50,1099.75,233,1238,1471.00
01/18/2005,11:14,1099.50,1099.75,1099.00,1099.00,341,1318,1659.00
01/18/2005,11:15,1099.25,1099.25,1099.00,1099.00,304,133,437.00
01/18/2005,11:16,1099.00,1099.25,1098.75,1099.25,720,1023,1743.00
01/18/2005,11:17,1099.25,1099.50,1099.00,1099.25,689,151,840.00
01/18/2005,11:18,1099.25,1099.25,1099.00,1099.00,28,232,260.00
01/18/2005,11:19,1099.00,1099.25,1099.00,1099.00,15,104,119.00
01/18/2005,11:20,1099.00,1099.25,1099.00,1099.00,570,54,624.00
01/18/2005,11:21,1099.25,1099.75,1099.00,1099.75,1700,9,1709.00
01/18/2005,11:22,1099.50,1099.75,1099.00,1099.00,468,531,999.00
01/18/2005,11:23,1099.25,1099.25,1099.00,1099.00,1620,589,2209.00
01/18/2005,11:24,1099.25,1099.50,1099.00,1099.50,786,93,879.00
01/18/2005,11:25,1099.25,1099.50,1099.00,1099.00,331,218,549.00
01/18/2005,11:26,1099.00,1099.50,1099.00,1099.00,101,600,701.00
01/18/2005,11:27,1099.25,1099.75,1099.00,1099.50,911,475,1386.00
01/18/2005,11:28,1099.50,1099.75,1099.25,1099.50,196,1366,1562.00
01/18/2005,11:29,1099.25,1099.50,1099.25,1099.50,592,54,646.00
01/18/2005,11:30,1099.25,1099.50,1099.00,1099.25,198,888,1086.00
01/18/2005,11:31,1099.00,1099.75,1099.00,1099.25,681,473,1154.00
01/18/2005,11:32,1099.25,1099.50,1098.75,1098.75,675,1123,1798.00
01/18/2005,11:33,1098.75,1099.00,1098.50,1098.50,153,677,830.00
01/18/2005,11:34,1098.75,1098.75,1098.25,1098.50,141,1947,2088.00
01/18/2005,11:35,1098.25,1098.50,1098.25,1098.25,8,75,83.00
01/18/2005,11:36,1098.25,1098.75,1098.25,1098.50,1234,107,1341.00
01/18/2005,11:37,1098.50,1098.75,1098.50,1098.50,53,67,120.00
01/18/2005,11:38,1098.50,1098.75,1098.25,1098.50,492,1278,1770.00
01/18/2005,11:39,1098.50,1098.50,1098.25,1098.50,399,112,511.00
01/18/2005,11:40,1098.50,1098.75,1098.25,1098.25,254,214,468.00
01/18/2005,11:41,1098.50,1098.50,1098.00,1098.25,1151,827,1978.00
01/18/2005,11:42,1098.25,1098.75,1098.25,1098.50,435,40,475.00
01/18/2005,11:43,1098.75,1099.00,1098.50,1098.75,427,34,461.00
01/18/2005,11:44,1099.00,1099.00,1098.75,1098.75,32,108,140.00
01/18/2005,11:45,1099.00,1099.00,1098.50,1098.75,34,815,849.00
01/18/2005,11:46,1098.75,1098.75,1098.50,1098.50,25,9,34.00
01/18/2005,11:47,1098.50,1098.75,1098.50,1098.75,19,33,52.00
01/18/2005,11:48,1098.75,1099.00,1098.50,1098.75,588,378,966.00
01/18/2005,11:49,1098.75,1099.25,1098.75,1098.75,1735,266,2001.00
01/18/2005,11:50,1098.75,1099.00,1098.50,1098.75,72,76,148.00
01/18/2005,11:51,1098.75,1099.00,1098.75,1099.00,257,258,515.00
01/18/2005,11:52,1098.75,1099.25,1098.75,1099.00,844,267,1111.00
01/18/2005,11:53,1099.00,1099.25,1098.75,1099.00,690,449,1139.00
01/18/2005,11:54,1099.00,1099.25,1098.75,1099.00,358,17,375.00
01/18/2005,11:55,1099.00,1099.25,1098.75,1098.75,477,631,1108.00
01/18/2005,11:56,1099.00,1099.00,1098.75,1099.00,422,8,430.00
01/18/2005,11:57,1099.00,1099.00,1098.75,1099.00,16,42,58.00
01/18/2005,11:58,1098.75,1099.00,1098.75,1098.75,17,38,55.00
01/18/2005,11:59,1099.00,1099.00,1098.75,1098.75,10,331,341.00
01/18/2005,12:00,1098.75,1099.00,1098.75,1098.75,5,96,101.00
01/18/2005,12:01,1098.75,1099.25,1098.75,1099.25,632,117,749.00
01/18/2005,12:02,1099.00,1099.25,1099.00,1099.00,92,70,162.00
01/18/2005,12:03,1099.00,1099.25,1098.75,1098.75,7,797,804.00
01/18/2005,12:04,1099.00,1099.25,1099.00,1099.25,178,39,217.00
01/18/2005,12:05,1099.00,1099.25,1099.00,1099.00,15,102,117.00
01/18/2005,12:06,1099.00,1099.25,1098.75,1098.75,117,430,547.00
01/18/2005,12:07,1098.75,1099.00,1098.75,1099.00,61,262,323.00
01/18/2005,12:08,1098.75,1099.25,1098.75,1099.00,423,743,1166.00
01/18/2005,12:09,1099.00,1099.00,1098.75,1098.75,109,309,418.00
01/18/2005,12:10,1098.75,1099.00,1098.50,1099.00,77,164,241.00
01/18/2005,12:11,1099.00,1099.00,1098.50,1098.75,36,835,871.00
01/18/2005,12:12,1098.50,1098.75,1098.50,1098.50,55,474,529.00
01/18/2005,12:13,1098.50,1098.50,1098.25,1098.25,4,334,338.00
01/18/2005,12:14,1098.25,1098.50,1098.25,1098.25,117,129,246.00
01/18/2005,12:15,1098.50,1098.50,1098.25,1098.50,877,153,1030.00
01/18/2005,12:16,1098.50,1098.50,1098.00,1098.25,1143,637,1780.00
01/18/2005,12:17,1098.25,1098.50,1098.00,1098.25,372,330,702.00
01/18/2005,12:18,1098.25,1098.50,1098.25,1098.25,96,126,222.00
01/18/2005,12:19,1098.25,1098.50,1098.00,1098.50,847,310,1157.00
01/18/2005,12:20,1098.50,1098.75,1098.25,1098.75,412,70,482.00
01/18/2005,12:21,1098.50,1098.75,1098.50,1098.75,38,89,127.00
01/18/2005,12:22,1098.50,1098.75,1098.25,1098.25,439,422,861.00
01/18/2005,12:23,1098.50,1098.50,1098.25,1098.50,133,4,137.00
01/18/2005,12:24,1098.25,1098.50,1098.25,1098.50,539,7,546.00
01/18/2005,12:25,1098.50,1098.50,1098.25,1098.25,22,254,276.00
01/18/2005,12:26,1098.25,1098.50,1098.25,1098.25,2,80,82.00
01/18/2005,12:27,1098.50,1098.50,1098.25,1098.25,8,203,211.00
01/18/2005,12:28,1098.50,1098.75,1098.25,1098.75,203,7,210.00
01/18/2005,12:29,1098.75,1099.00,1098.75,1098.75,757,126,883.00
01/18/2005,12:30,1098.75,1099.00,1098.75,1099.00,1105,121,1226.00
01/18/2005,12:31,1099.00,1099.50,1099.00,1099.00,1822,302,2124.00
01/18/2005,12:32,1099.00,1099.25,1099.00,1099.25,76,213,289.00
01/18/2005,12:33,1099.00,1099.25,1099.00,1099.00,71,98,169.00
01/18/2005,12:34,1099.00,1099.50,1099.00,1099.50,589,202,791.00
01/18/2005,12:35,1099.50,1099.50,1099.00,1099.25,260,574,834.00
01/18/2005,12:36,1099.25,1099.50,1099.00,1099.00,44,183,227.00
01/18/2005,12:37,1099.00,1099.25,1099.00,1099.00,453,37,490.00
01/18/2005,12:38,1099.25,1099.25,1099.00,1099.25,125,16,141.00
01/18/2005,12:39,1099.25,1099.50,1099.25,1099.50,611,23,634.00
01/18/2005,12:40,1099.50,1099.50,1099.25,1099.50,266,2,268.00
01/18/2005,12:41,1099.50,1100.00,1099.25,1099.75,1047,575,1622.00
01/18/2005,12:42,1099.75,1099.75,1099.50,1099.75,345,47,392.00
01/18/2005,12:43,1099.75,1100.00,1099.50,1099.75,655,430,1085.00
01/18/2005,12:44,1099.75,1100.00,1099.50,1099.50,976,170,1146.00
01/18/2005,12:45,1099.50,1100.00,1099.50,1099.75,282,201,483.00
01/18/2005,12:46,1099.50,1099.75,1099.50,1099.50,410,27,437.00
01/18/2005,12:47,1099.75,1100.75,1099.50,1100.50,6539,984,7523.00
01/18/2005,12:48,1100.50,1100.50,1100.25,1100.50,1114,194,1308.00
01/18/2005,12:49,1100.25,1100.50,1100.00,1100.25,1084,1502,2586.00
01/18/2005,12:50,1100.25,1100.50,1100.25,1100.50,461,39,500.00
01/18/2005,12:51,1100.50,1101.00,1100.25,1100.75,2609,606,3215.00
01/18/2005,12:52,1100.50,1100.75,1100.25,1100.25,544,1169,1713.00
01/18/2005,12:53,1100.25,1100.50,1100.25,1100.25,44,351,395.00
01/18/2005,12:54,1100.25,1100.75,1100.25,1100.50,1385,134,1519.00
01/18/2005,12:55,1100.50,1100.50,1100.25,1100.50,188,454,642.00
01/18/2005,12:56,1100.25,1100.50,1100.25,1100.25,242,238,480.00
01/18/2005,12:57,1100.25,1100.75,1100.25,1100.25,162,579,741.00
01/18/2005,12:58,1100.25,1100.50,1100.25,1100.25,374,410,784.00
01/18/2005,12:59,1100.25,1100.50,1099.25,1099.50,226,2674,2900.00
01/18/2005,13:00,1099.50,1100.00,1099.50,1099.75,638,406,1044.00
01/18/2005,13:01,1099.75,1100.00,1099.50,1099.75,384,623,1007.00
01/18/2005,13:02,1099.75,1100.50,1099.75,1100.25,1149,622,1771.00
01/18/2005,13:03,1100.25,1100.50,1100.00,1100.00,13,819,832.00
01/18/2005,13:04,1100.00,1100.25,1100.00,1100.00,31,74,105.00
01/18/2005,13:05,1100.00,1100.25,1100.00,1100.00,259,39,298.00
01/18/2005,13:06,1100.00,1100.50,1100.00,1100.25,256,315,571.00
01/18/2005,13:07,1100.25,1100.25,1099.75,1099.75,85,658,743.00
01/18/2005,13:08,1100.00,1100.25,1099.75,1100.25,292,124,416.00
01/18/2005,13:09,1100.00,1100.50,1100.00,1100.00,418,191,609.00
01/18/2005,13:10,1100.00,1100.25,1099.75,1100.00,7,212,219.00
01/18/2005,13:11,1100.25,1100.75,1100.00,1100.75,2275,220,2495.00
01/18/2005,13:12,1100.75,1101.00,1100.75,1101.00,2750,1247,3997.00
01/18/2005,13:13,1100.75,1101.25,1100.25,1100.25,1965,2167,4132.00
01/18/2005,13:14,1100.50,1100.50,1100.25,1100.50,324,752,1076.00
01/18/2005,13:15,1100.50,1100.50,1100.25,1100.25,83,705,788.00
01/18/2005,13:16,1100.25,1100.25,1100.00,1100.25,645,260,905.00
01/18/2005,13:17,1100.00,1100.25,1099.75,1099.75,325,1535,1860.00
01/18/2005,13:18,1099.75,1100.00,1099.75,1099.75,71,842,913.00
01/18/2005,13:19,1100.00,1100.25,1099.75,1099.75,343,860,1203.00
01/18/2005,13:20,1100.00,1100.00,1099.75,1099.75,12,47,59.00
01/18/2005,13:21,1099.75,1100.25,1099.75,1100.00,183,751,934.00
01/18/2005,13:22,1100.25,1100.25,1100.00,1100.00,47,531,578.00
01/18/2005,13:23,1100.00,1100.50,1100.00,1100.50,752,177,929.00
01/18/2005,13:24,1100.25,1100.50,1100.00,1100.00,89,341,430.00
01/18/2005,13:25,1100.25,1100.50,1099.75,1099.75,237,719,956.00
01/18/2005,13:26,1099.75,1100.50,1099.75,1100.50,573,17,590.00
01/18/2005,13:27,1100.50,1100.75,1100.50,1100.50,1638,480,2118.00
01/18/2005,13:28,1100.50,1100.75,1100.25,1100.50,11,670,681.00
01/18/2005,13:29,1100.50,1100.50,1100.25,1100.50,30,233,263.00
01/18/2005,13:30,1100.25,1101.50,1100.25,1101.50,3530,319,3849.00
01/18/2005,13:31,1101.25,1101.75,1101.25,1101.50,2319,1431,3750.00
01/18/2005,13:32,1101.50,1101.50,1101.00,1101.00,1594,1699,3293.00
01/18/2005,13:33,1101.00,1101.25,1100.75,1101.00,422,210,632.00
01/18/2005,13:34,1101.00,1101.25,1100.75,1101.00,11,925,936.00
01/18/2005,13:35,1100.75,1101.25,1100.75,1101.00,265,215,480.00
01/18/2005,13:36,1101.00,1101.25,1100.75,1101.00,39,352,391.00
01/18/2005,13:37,1101.00,1101.00,1100.00,1100.25,70,3821,3891.00
01/18/2005,13:38,1100.00,1100.25,1099.75,1100.00,800,2189,2989.00
01/18/2005,13:39,1100.00,1100.25,1099.75,1100.00,393,188,581.00
01/18/2005,13:40,1100.00,1100.00,1099.50,1099.50,34,1297,1331.00
01/18/2005,13:41,1099.50,1099.75,1099.25,1099.50,819,2362,3181.00
01/18/2005,13:42,1099.50,1100.00,1099.50,1100.00,802,702,1504.00
01/18/2005,13:43,1100.00,1100.00,1099.25,1099.50,1695,955,2650.00
01/18/2005,13:44,1099.50,1099.75,1099.25,1099.75,664,945,1609.00
01/18/2005,13:45,1099.50,1099.75,1099.25,1099.50,887,423,1310.00
01/18/2005,13:46,1099.50,1099.50,1098.75,1099.00,1037,2999,4036.00
01/18/2005,13:47,1099.00,1099.50,1098.75,1099.50,1023,328,1351.00
01/18/2005,13:48,1099.50,1099.50,1099.00,1099.50,453,768,1221.00
01/18/2005,13:49,1099.50,1100.00,1099.25,1099.50,2008,610,2618.00
01/18/2005,13:50,1099.75,1099.75,1099.50,1099.50,73,25,98.00
01/18/2005,13:51,1099.50,1099.75,1099.25,1099.75,365,317,682.00
01/18/2005,13:52,1099.75,1099.75,1099.00,1099.00,31,934,965.00
01/18/2005,13:53,1099.25,1099.25,1098.75,1099.25,1896,621,2517.00
01/18/2005,13:54,1099.25,1099.50,1099.00,1099.25,223,356,579.00
01/18/2005,13:55,1099.25,1099.50,1099.25,1099.50,333,179,512.00
01/18/2005,13:56,1099.50,1100.00,1099.50,1100.00,3424,710,4134.00
01/18/2005,13:57,1099.75,1100.25,1099.75,1099.75,838,720,1558.00
01/18/2005,13:58,1100.00,1100.00,1099.75,1099.75,243,812,1055.00
01/18/2005,13:59,1100.00,1100.00,1099.75,1099.75,56,426,482.00
01/18/2005,14:00,1099.75,1099.75,1099.50,1099.75,187,284,471.00
01/18/2005,14:01,1100.00,1100.00,1099.25,1099.25,534,441,975.00
01/18/2005,14:02,1099.50,1099.75,1099.25,1099.25,377,767,1144.00
01/18/2005,14:03,1099.25,1099.50,1099.25,1099.25,19,697,716.00
01/18/2005,14:04,1099.25,1099.50,1099.00,1099.25,214,173,387.00
01/18/2005,14:05,1099.50,1100.00,1099.25,1099.50,971,764,1735.00
01/18/2005,14:06,1099.75,1099.75,1098.75,1099.00,233,1570,1803.00
01/18/2005,14:07,1098.75,1099.25,1098.75,1098.75,827,895,1722.00
01/18/2005,14:08,1098.75,1099.00,1098.75,1098.75,83,223,306.00
01/18/2005,14:09,1099.00,1099.50,1099.00,1099.50,841,617,1458.00
01/18/2005,14:10,1099.50,1100.00,1099.25,1099.50,3314,918,4232.00
01/18/2005,14:11,1099.50,1100.25,1099.50,1100.25,862,106,968.00
01/18/2005,14:12,1100.25,1100.25,1099.75,1099.75,302,563,865.00
01/18/2005,14:13,1099.75,1100.00,1099.75,1099.75,70,162,232.00
01/18/2005,14:14,1099.75,1100.25,1099.75,1100.25,1627,144,1771.00
01/18/2005,14:15,1100.25,1100.25,1099.75,1100.00,59,683,742.00
01/18/2005,14:16,1100.00,1100.00,1099.75,1100.00,354,266,620.00
01/18/2005,14:17,1100.25,1100.75,1100.00,1100.75,2464,1126,3590.00
01/18/2005,14:18,1100.75,1101.00,1100.50,1101.00,1977,1188,3165.00
01/18/2005,14:19,1100.75,1101.00,1100.50,1100.75,497,1205,1702.00
01/18/2005,14:20,1100.50,1100.75,1100.50,1100.50,538,25,563.00
01/18/2005,14:21,1100.75,1101.25,1100.50,1101.25,1203,504,1707.00
01/18/2005,14:22,1101.25,1101.75,1101.00,1101.25,2804,2083,4887.00
01/18/2005,14:23,1101.00,1101.25,1101.00,1101.00,953,31,984.00
01/18/2005,14:24,1101.25,1101.25,1100.50,1100.75,319,2100,2419.00
01/18/2005,14:25,1100.75,1101.00,1100.50,1101.00,167,75,242.00
01/18/2005,14:26,1100.75,1101.00,1100.50,1100.75,364,476,840.00
01/18/2005,14:27,1100.75,1101.50,1100.75,1101.50,1585,164,1749.00
01/18/2005,14:28,1101.50,1101.50,1100.50,1101.00,501,1072,1573.00
01/18/2005,14:29,1101.00,1101.00,1100.75,1101.00,83,50,133.00
01/18/2005,14:30,1100.75,1101.00,1100.25,1100.25,209,1279,1488.00
01/18/2005,14:31,1100.50,1100.50,1100.00,1100.25,655,1174,1829.00
01/18/2005,14:32,1100.50,1100.75,1100.25,1100.50,395,606,1001.00
01/18/2005,14:33,1100.75,1100.75,1100.25,1100.50,616,551,1167.00
01/18/2005,14:34,1100.75,1101.25,1100.75,1101.25,1127,359,1486.00
01/18/2005,14:35,1101.25,1101.25,1101.00,1101.00,166,301,467.00
01/18/2005,14:36,1101.25,1101.25,1100.50,1100.75,436,1195,1631.00
01/18/2005,14:37,1100.75,1101.00,1100.25,1100.50,272,771,1043.00
01/18/2005,14:38,1100.50,1100.75,1100.25,1100.50,172,1143,1315.00
01/18/2005,14:39,1100.50,1101.00,1100.50,1100.75,598,264,862.00
01/18/2005,14:40,1100.75,1100.75,1100.00,1100.50,513,923,1436.00
01/18/2005,14:41,1100.50,1101.75,1100.50,1101.50,4004,913,4917.00
01/18/2005,14:42,1101.75,1101.75,1101.00,1101.00,1165,1012,2177.00
01/18/2005,14:43,1101.25,1101.25,1101.00,1101.00,424,200,624.00
01/18/2005,14:44,1101.25,1101.75,1101.00,1101.50,1643,469,2112.00
01/18/2005,14:45,1101.75,1102.00,1101.50,1101.50,2538,1217,3755.00
01/18/2005,14:46,1101.50,1101.75,1101.50,1101.50,92,1108,1200.00
01/18/2005,14:47,1101.75,1102.00,1101.25,1101.25,1193,1807,3000.00
01/18/2005,14:48,1101.25,1101.50,1101.25,1101.25,562,231,793.00
01/18/2005,14:49,1101.50,1101.75,1101.25,1101.50,1754,409,2163.00
01/18/2005,14:50,1101.50,1102.00,1101.50,1102.00,2508,1204,3712.00
01/18/2005,14:51,1102.25,1102.50,1102.00,1102.25,3725,2057,5782.00
01/18/2005,14:52,1102.00,1102.25,1102.00,1102.25,290,410,700.00
01/18/2005,14:53,1102.25,1102.25,1101.75,1101.75,371,1397,1768.00
01/18/2005,14:54,1102.00,1102.00,1101.75,1101.75,127,613,740.00
01/18/2005,14:55,1102.00,1102.00,1101.50,1101.75,1363,1414,2777.00
01/18/2005,14:56,1101.75,1102.00,1101.75,1101.75,458,201,659.00
01/18/2005,14:57,1102.00,1102.00,1101.50,1102.00,2382,1256,3638.00
01/18/2005,14:58,1102.00,1102.25,1101.75,1102.00,1918,1531,3449.00
01/18/2005,14:59,1102.00,1102.00,1101.75,1102.00,1107,521,1628.00
01/18/2005,15:00,1102.00,1102.50,1101.50,1102.50,6040,3553,9593.00
01/18/2005,15:01,1102.50,1102.75,1101.75,1102.00,3762,4604,8366.00
01/18/2005,15:02,1102.25,1102.25,1102.00,1102.00,1367,504,1871.00
01/18/2005,15:03,1102.25,1102.25,1102.00,1102.00,286,1413,1699.00
01/18/2005,15:04,1102.00,1102.50,1102.00,1102.25,1253,439,1692.00
01/18/2005,15:05,1102.25,1102.50,1102.25,1102.25,341,738,1079.00
01/18/2005,15:06,1102.25,1102.50,1102.00,1102.25,255,1389,1644.00
01/18/2005,15:07,1102.00,1103.00,1102.00,1102.50,3012,1787,4799.00
01/18/2005,15:08,1102.50,1102.75,1102.25,1102.75,937,348,1285.00
01/18/2005,15:09,1102.75,1103.00,1102.25,1102.50,1670,572,2242.00
01/18/2005,15:10,1102.50,1103.00,1102.00,1102.50,2179,2392,4571.00
01/18/2005,15:11,1102.25,1102.25,1101.50,1101.75,1582,3042,4624.00
01/18/2005,15:12,1101.75,1102.25,1101.75,1102.00,1216,2106,3322.00
01/18/2005,15:13,1102.00,1102.50,1101.75,1102.25,917,662,1579.00
01/18/2005,15:14,1102.50,1102.50,1101.75,1101.75,1174,2860,4034.00
01/18/2005,15:15,1101.75,1102.00,1100.75,1101.25,1635,4578,6213.00
01/18/2005,15:16,1101.25,1101.25,1101.25,1101.25,3,0,3.00
01/18/2005,15:31,1101.25,1102.25,1101.25,1102.25,465,103,568.00
01/18/2005,15:32,1102.00,1102.00,1101.00,1101.25,102,318,420.00
01/18/2005,15:33,1101.50,1101.50,1100.75,1101.00,145,451,596.00
01/18/2005,15:34,1101.25,1101.75,1101.25,1101.50,266,20,286.00
01/18/2005,15:35,1101.50,1102.00,1101.50,1101.75,250,241,491.00
01/18/2005,15:36,1102.00,1102.50,1102.00,1102.50,877,8,885.00
01/18/2005,15:37,1102.25,1102.50,1101.50,1101.50,133,441,574.00
01/18/2005,15:38,1101.50,1101.75,1101.50,1101.75,79,97,176.00
01/18/2005,15:39,1101.75,1101.75,1101.75,1101.75,87,0,87.00
01/18/2005,15:40,1101.75,1101.75,1101.50,1101.50,3,1,4.00
01/18/2005,15:41,1101.75,1101.75,1101.50,1101.75,50,10,60.00
01/18/2005,15:42,1101.50,1101.75,1101.50,1101.50,26,40,66.00
01/18/2005,15:43,1101.50,1101.50,1101.50,1101.50,0,11,11.00
01/18/2005,15:44,1101.75,1101.75,1101.75,1101.75,30,0,30.00
01/18/2005,15:45,1101.75,1101.75,1101.50,1101.75,6,5,11.00
01/18/2005,15:46,1101.50,1101.50,1101.50,1101.50,0,118,118.00
01/18/2005,15:48,1101.50,1101.50,1101.50,1101.50,0,5,5.00
01/18/2005,15:49,1101.75,1101.75,1101.75,1101.75,42,0,42.00
01/18/2005,15:50,1101.50,1101.75,1101.50,1101.75,3,1,4.00
01/18/2005,15:51,1101.75,1101.75,1101.75,1101.75,105,0,105.00
01/18/2005,15:52,1101.50,1101.50,1101.50,1101.50,0,1,1.00
01/18/2005,15:53,1101.75,1101.75,1101.75,1101.75,52,0,52.00
01/18/2005,15:54,1101.75,1102.00,1101.75,1101.75,151,22,173.00
01/18/2005,15:55,1101.75,1101.75,1101.75,1101.75,0,74,74.00
01/18/2005,15:56,1101.75,1101.75,1101.75,1101.75,0,60,60.00
01/18/2005,15:57,1101.75,1101.75,1101.50,1101.75,5,66,71.00
01/18/2005,15:58,1101.75,1101.75,1101.50,1101.50,4,1,5.00
01/18/2005,15:59,1101.50,1101.75,1101.50,1101.75,1,5,6.00
01/18/2005,16:00,1101.50,1101.75,1101.50,1101.75,4,6,10.00
01/18/2005,17:01,1101.50,1101.75,1101.50,1101.50,20,4,24.00
01/18/2005,17:02,1101.50,1101.50,1101.50,1101.50,0,6,6.00
01/18/2005,17:03,1101.50,1101.50,1101.25,1101.50,1,15,16.00
01/18/2005,17:04,1101.50,1101.50,1101.50,1101.50,5,0,5.00
01/18/2005,17:05,1101.50,1101.50,1101.50,1101.50,2,0,2.00
01/18/2005,17:06,1101.50,1101.50,1101.50,1101.50,2,0,2.00
01/18/2005,17:08,1101.50,1101.50,1101.50,1101.50,2,0,2.00
01/18/2005,17:10,1101.50,1101.50,1101.50,1101.50,25,0,25.00
01/18/2005,17:11,1101.50,1101.50,1101.50,1101.50,4,0,4.00
01/18/2005,17:12,1101.50,1101.75,1101.50,1101.50,2,1,3.00
01/18/2005,17:13,1101.50,1101.50,1101.50,1101.50,0,2,2.00
01/18/2005,17:14,1101.50,1101.50,1101.50,1101.50,0,17,17.00
01/18/2005,17:15,1101.50,1101.50,1101.50,1101.50,0,6,6.00
01/18/2005,17:17,1101.50,1101.75,1101.25,1101.50,14,43,57.00
01/18/2005,17:19,1101.50,1101.50,1101.50,1101.50,0,1,1.00
01/18/2005,17:23,1101.25,1101.50,1101.25,1101.50,5,1,6.00
01/18/2005,17:25,1101.25,1101.25,1101.25,1101.25,0,4,4.00
01/18/2005,17:26,1101.25,1101.25,1101.25,1101.25,0,9,9.00
01/18/2005,17:27,1101.25,1101.25,1101.25,1101.25,0,1,1.00
01/18/2005,17:28,1101.25,1101.25,1101.25,1101.25,0,5,5.00
01/18/2005,17:29,1101.25,1101.25,1101.25,1101.25,0,7,7.00
01/18/2005,17:33,1101.25,1101.25,1101.25,1101.25,0,1,1.00
01/18/2005,17:34,1101.25,1101.25,1101.25,1101.25,0,10,10.00
01/18/2005,17:35,1101.25,1101.25,1101.25,1101.25,0,54,54.00
01/18/2005,17:36,1101.25,1101.25,1101.25,1101.25,0,25,25.00
01/18/2005,17:37,1101.25,1101.25,1101.25,1101.25,0,2,2.00
01/18/2005,17:38,1101.50,1101.50,1101.50,1101.50,12,0,12.00
01/18/2005,17:39,1101.25,1101.25,1101.25,1101.25,0,2,2.00
01/18/2005,17:40,1101.50,1101.50,1101.50,1101.50,9,0,9.00
01/18/2005,17:43,1101.25,1101.50,1101.25,1101.50,1,35,36.00
01/18/2005,17:44,1101.50,1101.50,1101.50,1101.50,2,0,2.00
01/18/2005,17:45,1101.25,1101.25,1101.25,1101.25,0,1,1.00
01/18/2005,17:49,1101.25,1101.25,1101.25,1101.25,0,5,5.00
01/18/2005,17:55,1101.50,1101.50,1101.50,1101.50,2,0,2.00
01/18/2005,17:58,1101.25,1101.25,1101.25,1101.25,0,1,1.00
01/18/2005,17:59,1101.25,1101.25,1101.25,1101.25,0,2,2.00
01/18/2005,18:00,1101.25,1101.25,1101.25,1101.25,0,4,4.00
01/18/2005,18:01,1101.25,1101.25,1101.25,1101.25,0,2,2.00
01/18/2005,18:03,1101.25,1101.25,1101.25,1101.25,0,10,10.00
01/18/2005,18:04,1101.25,1101.25,1101.25,1101.25,0,11,11.00
01/18/2005,18:07,1101.25,1101.25,1101.25,1101.25,0,2,2.00
01/18/2005,18:08,1101.50,1101.50,1101.50,1101.50,3,0,3.00
01/18/2005,18:09,1101.50,1101.50,1101.25,1101.25,2,1,3.00
01/18/2005,18:10,1101.50,1101.50,1101.50,1101.50,3,0,3.00
01/18/2005,18:12,1101.50,1101.50,1101.50,1101.50,1,0,1.00
01/18/2005,18:13,1101.50,1101.50,1101.50,1101.50,5,0,5.00
01/18/2005,18:14,1101.25,1101.50,1101.25,1101.50,5,4,9.00
01/18/2005,18:15,1101.25,1101.25,1101.25,1101.25,0,1,1.00
01/18/2005,18:16,1101.25,1101.50,1101.25,1101.50,3,4,7.00
01/18/2005,18:18,1101.50,1101.50,1101.50,1101.50,2,0,2.00
01/18/2005,18:19,1101.50,1101.50,1101.50,1101.50,1,0,1.00
01/18/2005,18:20,1101.50,1101.50,1101.50,1101.50,11,0,11.00
01/18/2005,18:22,1101.25,1101.25,1101.25,1101.25,0,11,11.00
01/18/2005,18:23,1101.25,1101.25,1101.25,1101.25,0,3,3.00
01/18/2005,18:24,1101.25,1101.25,1101.25,1101.25,0,36,36.00
01/18/2005,18:25,1101.25,1101.50,1101.25,1101.25,5,13,18.00
01/18/2005,18:26,1101.25,1101.25,1101.25,1101.25,0,1,1.00
01/18/2005,18:27,1101.25,1101.25,1101.25,1101.25,0,3,3.00
01/18/2005,18:28,1101.25,1101.25,1101.25,1101.25,0,11,11.00
01/18/2005,18:29,1101.25,1101.50,1101.00,1101.25,14,20,34.00
01/18/2005,18:30,1101.25,1101.25,1101.25,1101.25,0,1,1.00
01/18/2005,18:31,1101.25,1101.25,1101.25,1101.25,0,3,3.00
01/18/2005,18:32,1101.25,1101.25,1101.25,1101.25,0,4,4.00
01/18/2005,18:34,1101.25,1101.25,1101.25,1101.25,0,1,1.00
01/18/2005,18:39,1101.25,1101.25,1101.25,1101.25,0,1,1.00
01/18/2005,18:40,1101.50,1101.50,1101.00,1101.00,1,10,11.00
01/18/2005,18:41,1101.00,1101.25,1101.00,1101.25,1,6,7.00
01/18/2005,18:45,1101.25,1101.25,1101.25,1101.25,1,0,1.00
01/18/2005,18:47,1101.25,1101.25,1101.25,1101.25,1,0,1.00
01/18/2005,18:50,1101.50,1101.50,1101.50,1101.50,2,0,2.00
01/18/2005,18:51,1101.50,1101.50,1101.25,1101.25,1,1,2.00
01/18/2005,18:53,1101.50,1101.50,1101.50,1101.50,11,0,11.00
01/18/2005,18:55,1101.50,1101.50,1101.50,1101.50,2,0,2.00
01/18/2005,18:56,1101.50,1101.75,1101.50,1101.75,4,0,4.00
01/18/2005,18:58,1101.50,1101.50,1101.50,1101.50,0,1,1.00
01/18/2005,18:59,1101.75,1101.75,1101.75,1101.75,4,0,4.00
01/18/2005,19:02,1101.75,1101.75,1101.75,1101.75,19,0,19.00
01/18/2005,19:12,1101.50,1101.50,1101.25,1101.25,0,64,64.00
01/18/2005,19:13,1101.25,1101.25,1101.25,1101.25,0,1,1.00
01/18/2005,19:16,1101.25,1101.25,1101.25,1101.25,0,3,3.00
01/18/2005,19:17,1101.00,1101.00,1101.00,1101.00,0,1,1.00
01/18/2005,19:18,1101.25,1101.25,1101.25,1101.25,2,0,2.00
01/18/2005,19:19,1101.25,1101.25,1101.25,1101.25,2,0,2.00
01/18/2005,19:22,1101.00,1101.00,1101.00,1101.00,0,2,2.00
01/18/2005,19:26,1101.00,1101.00,1101.00,1101.00,0,2,2.00
01/18/2005,19:28,1101.00,1101.00,1101.00,1101.00,0,1,1.00
01/18/2005,19:29,1101.00,1101.00,1101.00,1101.00,0,81,81.00
01/18/2005,19:30,1100.75,1100.75,1100.75,1100.75,0,10,10.00
01/18/2005,19:31,1100.75,1100.75,1100.75,1100.75,0,1,1.00
01/18/2005,19:32,1101.00,1101.00,1101.00,1101.00,1,0,1.00
01/18/2005,19:34,1101.00,1101.00,1101.00,1101.00,7,0,7.00
01/18/2005,19:35,1101.00,1101.00,1101.00,1101.00,2,0,2.00
01/18/2005,19:36,1101.00,1101.00,1101.00,1101.00,1,0,1.00
01/18/2005,19:37,1101.00,1101.00,1101.00,1101.00,4,0,4.00
01/18/2005,19:38,1101.00,1101.00,1101.00,1101.00,1,0,1.00
01/18/2005,19:39,1101.00,1101.00,1101.00,1101.00,1,0,1.00
01/18/2005,19:40,1101.00,1101.00,1101.00,1101.00,4,0,4.00
01/18/2005,19:41,1101.00,1101.00,1101.00,1101.00,2,0,2.00
01/18/2005,19:42,1100.75,1100.75,1100.75,1100.75,0,2,2.00
01/18/2005,19:44,1100.75,1100.75,1100.75,1100.75,0,1,1.00
01/18/2005,19:45,1101.00,1101.00,1101.00,1101.00,5,0,5.00
01/18/2005,19:46,1101.00,1101.00,1101.00,1101.00,47,0,47.00
01/18/2005,19:47,1101.00,1101.00,1101.00,1101.00,2,0,2.00
01/18/2005,19:49,1101.00,1101.00,1101.00,1101.00,2,0,2.00
01/18/2005,19:50,1101.00,1101.00,1101.00,1101.00,17,0,17.00
01/18/2005,19:51,1101.00,1101.00,1101.00,1101.00,10,0,10.00
01/18/2005,19:52,1100.75,1101.00,1100.75,1101.00,2,1,3.00
01/18/2005,19:55,1101.00,1101.00,1101.00,1101.00,11,0,11.00
01/18/2005,19:57,1101.00,1101.00,1100.75,1101.00,5,51,56.00
01/18/2005,19:58,1101.00,1101.00,1101.00,1101.00,1,0,1.00
01/18/2005,19:59,1101.00,1101.00,1101.00,1101.00,25,0,25.00
01/18/2005,20:00,1101.00,1101.25,1101.00,1101.25,9,0,9.00
01/18/2005,20:02,1101.25,1101.25,1101.25,1101.25,1,0,1.00
01/18/2005,20:04,1101.00,1101.00,1101.00,1101.00,0,3,3.00
01/18/2005,20:05,1101.00,1101.00,1101.00,1101.00,0,25,25.00
01/18/2005,20:11,1101.25,1101.25,1101.25,1101.25,2,0,2.00
01/18/2005,20:12,1101.25,1101.25,1101.25,1101.25,2,0,2.00
01/18/2005,20:13,1101.25,1101.25,1101.25,1101.25,1,0,1.00
01/18/2005,20:16,1101.25,1101.25,1101.25,1101.25,6,0,6.00
01/18/2005,20:17,1101.25,1101.25,1101.25,1101.25,3,0,3.00
01/18/2005,20:18,1101.25,1101.25,1101.25,1101.25,3,0,3.00
01/18/2005,20:19,1101.25,1101.25,1101.25,1101.25,3,0,3.00
01/18/2005,20:20,1101.25,1101.25,1101.25,1101.25,3,0,3.00
01/18/2005,20:21,1101.25,1101.25,1101.25,1101.25,3,0,3.00
01/18/2005,20:22,1101.00,1101.00,1101.00,1101.00,0,2,2.00
01/18/2005,20:24,1101.25,1101.25,1101.25,1101.25,1,0,1.00
01/18/2005,20:25,1101.25,1101.25,1101.25,1101.25,1,0,1.00
01/18/2005,20:28,1101.00,1101.00,1101.00,1101.00,0,1,1.00
01/18/2005,20:29,1101.00,1101.00,1101.00,1101.00,0,1,1.00
01/18/2005,20:31,1101.25,1101.25,1101.25,1101.25,2,0,2.00
01/18/2005,20:33,1101.25,1101.25,1101.25,1101.25,26,0,26.00
01/18/2005,20:34,1101.25,1101.25,1101.25,1101.25,1,0,1.00
01/18/2005,20:38,1101.25,1101.25,1101.25,1101.25,12,0,12.00
01/18/2005,20:44,1101.25,1101.25,1101.25,1101.25,4,0,4.00
01/18/2005,20:45,1101.25,1101.25,1101.25,1101.25,1,0,1.00
01/18/2005,20:50,1101.00,1101.00,1101.00,1101.00,0,26,26.00
01/18/2005,20:51,1101.25,1101.25,1101.25,1101.25,2,0,2.00
01/18/2005,20:53,1101.00,1101.00,1101.00,1101.00,0,5,5.00
01/18/2005,20:54,1101.00,1101.00,1101.00,1101.00,0,1,1.00
01/18/2005,20:57,1101.00,1101.00,1101.00,1101.00,0,58,58.00
01/18/2005,20:58,1101.00,1101.00,1101.00,1101.00,0,5,5.00
01/18/2005,20:59,1101.00,1101.00,1101.00,1101.00,0,5,5.00
01/18/2005,21:00,1101.00,1101.00,1100.75,1100.75,0,45,45.00
01/18/2005,21:01,1101.00,1101.00,1101.00,1101.00,3,0,3.00
01/18/2005,21:02,1101.00,1101.00,1101.00,1101.00,4,0,4.00
01/18/2005,21:03,1100.75,1101.00,1100.75,1101.00,2,1,3.00
01/18/2005,21:05,1101.00,1101.00,1101.00,1101.00,5,0,5.00
01/18/2005,21:07,1101.00,1101.00,1101.00,1101.00,17,0,17.00
01/18/2005,21:08,1101.00,1101.00,1101.00,1101.00,6,0,6.00
01/18/2005,21:11,1101.00,1101.00,1101.00,1101.00,7,0,7.00
01/18/2005,21:12,1101.00,1101.00,1101.00,1101.00,5,0,5.00
01/18/2005,21:13,1100.75,1100.75,1100.75,1100.75,0,3,3.00
01/18/2005,21:14,1101.00,1101.00,1101.00,1101.00,1,0,1.00
01/18/2005,21:17,1101.00,1101.25,1101.00,1101.00,6,4,10.00
01/18/2005,21:19,1101.00,1101.00,1101.00,1101.00,0,2,2.00
01/18/2005,21:20,1101.00,1101.00,1101.00,1101.00,0,3,3.00
01/18/2005,21:22,1101.25,1101.25,1101.25,1101.25,1,0,1.00
01/18/2005,21:25,1101.25,1101.25,1101.25,1101.25,2,0,2.00
01/18/2005,21:30,1101.00,1101.00,1101.00,1101.00,0,65,65.00
01/18/2005,21:32,1101.00,1101.00,1101.00,1101.00,0,2,2.00
01/18/2005,21:34,1101.00,1101.00,1101.00,1101.00,0,2,2.00
01/18/2005,21:35,1101.00,1101.00,1101.00,1101.00,0,2,2.00
01/18/2005,21:38,1100.75,1101.00,1100.75,1101.00,74,2,76.00
01/18/2005,21:39,1101.00,1101.00,1101.00,1101.00,5,0,5.00
01/18/2005,21:49,1101.25,1101.25,1101.25,1101.25,1,0,1.00
01/18/2005,21:50,1101.25,1101.25,1101.25,1101.25,1,0,1.00
01/18/2005,21:56,1101.25,1101.25,1101.25,1101.25,2,0,2.00
01/18/2005,21:58,1101.00,1101.00,1101.00,1101.00,0,3,3.00
01/18/2005,21:59,1101.00,1101.00,1101.00,1101.00,0,1,1.00
01/18/2005,22:02,1101.25,1101.25,1101.25,1101.25,9,0,9.00
01/18/2005,22:07,1101.25,1101.25,1101.25,1101.25,1,0,1.00
01/18/2005,22:08,1101.25,1101.25,1101.25,1101.25,1,0,1.00
01/18/2005,22:10,1101.25,1101.25,1101.25,1101.25,1,0,1.00
01/18/2005,22:16,1101.25,1101.25,1101.25,1101.25,5,0,5.00
01/18/2005,22:22,1101.00,1101.00,1101.00,1101.00,0,1,1.00
01/18/2005,22:23,1101.00,1101.00,1101.00,1101.00,0,10,10.00
01/18/2005,22:32,1101.25,1101.25,1101.00,1101.00,1,1,2.00
01/18/2005,22:34,1101.25,1101.25,1101.25,1101.25,3,0,3.00
01/18/2005,22:39,1101.25,1101.25,1101.25,1101.25,1,0,1.00
01/18/2005,22:43,1101.25,1101.25,1101.25,1101.25,1,0,1.00
01/18/2005,22:48,1101.25,1101.25,1101.25,1101.25,25,0,25.00
01/18/2005,22:57,1101.25,1101.25,1101.25,1101.25,35,0,35.00
01/18/2005,22:59,1101.25,1101.25,1101.25,1101.25,1,0,1.00
01/18/2005,23:00,1101.25,1101.25,1101.25,1101.25,1,0,1.00
01/18/2005,23:01,1101.25,1101.25,1101.25,1101.25,4,0,4.00
01/18/2005,23:04,1101.25,1101.25,1101.25,1101.25,12,0,12.00
01/18/2005,23:08,1101.25,1101.25,1101.00,1101.00,1,5,6.00
01/18/2005,23:09,1101.25,1101.25,1101.25,1101.25,2,0,2.00
01/18/2005,23:12,1101.25,1101.25,1101.25,1101.25,1,0,1.00
01/18/2005,23:16,1101.25,1101.25,1101.25,1101.25,5,0,5.00
01/18/2005,23:21,1101.25,1101.25,1101.25,1101.25,2,0,2.00
01/18/2005,23:22,1101.25,1101.25,1101.25,1101.25,18,0,18.00
01/18/2005,23:24,1101.00,1101.25,1101.00,1101.25,14,5,19.00
01/18/2005,23:30,1101.25,1101.25,1101.25,1101.25,1,0,1.00
01/18/2005,23:31,1101.00,1101.00,1101.00,1101.00,0,10,10.00
01/18/2005,23:33,1101.00,1101.00,1101.00,1101.00,0,2,2.00
01/18/2005,23:36,1101.00,1101.00,1101.00,1101.00,0,1,1.00
01/18/2005,23:37,1101.00,1101.00,1101.00,1101.00,0,1,1.00
01/18/2005,23:39,1101.00,1101.00,1101.00,1101.00,0,2,2.00
01/18/2005,23:41,1101.25,1101.25,1101.25,1101.25,1,0,1.00
01/18/2005,23:42,1101.25,1101.25,1101.25,1101.25,3,0,3.00
01/18/2005,23:43,1101.25,1101.25,1101.25,1101.25,2,0,2.00
01/18/2005,23:48,1101.25,1101.25,1101.25,1101.25,9,0,9.00
01/18/2005,23:49,1101.00,1101.00,1101.00,1101.00,0,14,14.00
01/18/2005,23:51,1101.25,1101.25,1101.25,1101.25,9,0,9.00
01/18/2005,23:53,1101.00,1101.25,1101.00,1101.25,1,1,2.00
01/18/2005,23:56,1101.00,1101.25,1101.00,1101.25,1,6,7.00
01/18/2005,23:57,1101.00,1101.00,1101.00,1101.00,0,1,1.00
01/18/2005,23:58,1101.00,1101.00,1101.00,1101.00,0,4,4.00
01/18/2005,23:59,1101.00,1101.25,1101.00,1101.25,75,8,83.00
01/19/2005,00:00,1101.00,1101.00,1101.00,1101.00,0,1,1.00
01/19/2005,00:04,1101.00,1101.00,1101.00,1101.00,0,28,28.00
01/19/2005,00:06,1100.75,1100.75,1100.75,1100.75,0,11,11.00
01/19/2005,00:10,1100.75,1100.75,1100.75,1100.75,0,1,1.00
01/19/2005,00:11,1100.75,1100.75,1100.75,1100.75,0,1,1.00
01/19/2005,00:14,1100.75,1100.75,1100.75,1100.75,0,9,9.00
01/19/2005,00:20,1100.75,1100.75,1100.75,1100.75,0,2,2.00
01/19/2005,00:29,1100.75,1100.75,1100.75,1100.75,0,20,20.00
01/19/2005,00:30,1101.00,1101.00,1101.00,1101.00,1,0,1.00
01/19/2005,00:31,1100.75,1101.00,1100.75,1101.00,38,20,58.00
01/19/2005,00:33,1101.00,1101.00,1101.00,1101.00,1,0,1.00
01/19/2005,00:34,1100.75,1100.75,1100.75,1100.75,0,22,22.00
01/19/2005,00:35,1101.00,1101.00,1101.00,1101.00,2,0,2.00
01/19/2005,00:38,1100.75,1100.75,1100.75,1100.75,0,3,3.00
01/19/2005,00:42,1101.00,1101.00,1101.00,1101.00,7,0,7.00
01/19/2005,00:47,1101.00,1101.00,1101.00,1101.00,1,0,1.00
01/19/2005,00:54,1101.00,1101.00,1101.00,1101.00,4,0,4.00
01/19/2005,01:00,1101.00,1101.00,1101.00,1101.00,1,0,1.00
01/19/2005,01:01,1101.00,1101.00,1101.00,1101.00,1,0,1.00
01/19/2005,01:02,1101.00,1101.00,1101.00,1101.00,1,0,1.00
01/19/2005,01:03,1101.00,1101.00,1101.00,1101.00,1,0,1.00
01/19/2005,01:04,1100.75,1100.75,1100.75,1100.75,0,2,2.00
01/19/2005,01:06,1101.00,1101.00,1101.00,1101.00,1,0,1.00
01/19/2005,01:10,1101.00,1101.00,1100.75,1100.75,38,1,39.00
01/19/2005,01:14,1101.00,1101.00,1100.75,1101.00,11,85,96.00
01/19/2005,01:15,1101.00,1101.00,1101.00,1101.00,4,0,4.00
01/19/2005,01:18,1101.00,1101.00,1100.75,1100.75,2,6,8.00
01/19/2005,01:20,1101.00,1101.00,1100.75,1100.75,1,1,2.00
01/19/2005,01:21,1100.75,1100.75,1100.75,1100.75,0,1,1.00
01/19/2005,01:24,1100.75,1100.75,1100.75,1100.75,0,5,5.00
01/19/2005,01:27,1100.75,1100.75,1100.75,1100.75,0,5,5.00
01/19/2005,01:28,1100.75,1100.75,1100.75,1100.75,0,1,1.00
01/19/2005,01:29,1100.75,1100.75,1100.75,1100.75,0,2,2.00
01/19/2005,01:30,1101.00,1101.00,1101.00,1101.00,5,0,5.00
01/19/2005,01:31,1100.75,1101.00,1100.75,1101.00,1,1,2.00
01/19/2005,01:33,1101.00,1101.00,1101.00,1101.00,16,0,16.00
01/19/2005,01:34,1101.00,1101.00,1101.00,1101.00,21,0,21.00
01/19/2005,01:42,1100.75,1100.75,1100.75,1100.75,0,18,18.00
01/19/2005,01:43,1100.50,1100.75,1100.50,1100.75,6,1,7.00
01/19/2005,01:44,1100.75,1100.75,1100.50,1100.50,1,10,11.00
01/19/2005,01:45,1100.50,1100.50,1100.50,1100.50,0,11,11.00
01/19/2005,01:46,1100.75,1100.75,1100.75,1100.75,25,0,25.00
01/19/2005,01:47,1100.75,1100.75,1100.75,1100.75,1,0,1.00
01/19/2005,01:50,1100.75,1100.75,1100.75,1100.75,8,0,8.00
01/19/2005,01:52,1100.75,1100.75,1100.75,1100.75,19,0,19.00
01/19/2005,01:53,1100.75,1100.75,1100.75,1100.75,24,0,24.00
01/19/2005,01:54,1100.75,1100.75,1100.75,1100.75,13,0,13.00
01/19/2005,01:55,1100.75,1100.75,1100.75,1100.75,1,0,1.00
01/19/2005,01:57,1100.50,1100.50,1100.50,1100.50,0,30,30.00
01/19/2005,01:59,1100.75,1100.75,1100.75,1100.75,4,0,4.00
01/19/2005,02:00,1100.75,1100.75,1100.75,1100.75,17,0,17.00
01/19/2005,02:01,1100.75,1100.75,1100.50,1100.50,11,65,76.00
01/19/2005,02:02,1100.25,1100.25,1100.25,1100.25,0,72,72.00
01/19/2005,02:03,1100.50,1100.50,1100.00,1100.25,27,102,129.00
01/19/2005,02:04,1100.25,1100.25,1100.00,1100.25,112,9,121.00
01/19/2005,02:05,1100.25,1100.25,1100.25,1100.25,12,0,12.00
01/19/2005,02:06,1100.00,1100.00,1100.00,1100.00,0,2,2.00
01/19/2005,02:07,1100.00,1100.00,1100.00,1100.00,0,184,184.00
01/19/2005,02:08,1100.00,1100.00,1100.00,1100.00,0,5,5.00
01/19/2005,02:09,1100.25,1100.25,1100.25,1100.25,1,0,1.00
01/19/2005,02:10,1100.25,1100.25,1099.75,1099.75,3,135,138.00
01/19/2005,02:11,1099.75,1100.00,1099.75,1100.00,1,1,2.00
01/19/2005,02:12,1100.00,1100.00,1100.00,1100.00,117,0,117.00
01/19/2005,02:13,1100.00,1100.00,1100.00,1100.00,1,0,1.00
01/19/2005,02:14,1100.00,1100.00,1100.00,1100.00,103,0,103.00
01/19/2005,02:15,1100.00,1100.00,1099.75,1099.75,2,4,6.00
01/19/2005,02:16,1100.00,1100.00,1100.00,1100.00,39,0,39.00
01/19/2005,02:19,1100.25,1100.25,1100.25,1100.25,60,0,60.00
01/19/2005,02:20,1100.25,1100.50,1100.25,1100.50,103,0,103.00
01/19/2005,02:21,1100.50,1100.50,1100.25,1100.25,21,10,31.00
01/19/2005,02:22,1100.50,1100.50,1100.50,1100.50,72,0,72.00
01/19/2005,02:23,1100.75,1100.75,1100.75,1100.75,11,0,11.00
01/19/2005,02:25,1100.75,1100.75,1100.75,1100.75,16,0,16.00
01/19/2005,02:26,1100.75,1100.75,1100.75,1100.75,117,0,117.00
01/19/2005,02:27,1100.75,1100.75,1100.75,1100.75,20,0,20.00
01/19/2005,02:28,1100.50,1100.50,1100.25,1100.25,0,120,120.00
01/19/2005,02:29,1100.50,1100.50,1100.50,1100.50,24,0,24.00
01/19/2005,02:30,1100.75,1100.75,1100.50,1100.50,20,16,36.00
01/19/2005,02:31,1100.50,1100.75,1100.50,1100.75,1,74,75.00
01/19/2005,02:32,1100.75,1100.75,1100.50,1100.50,54,51,105.00
01/19/2005,02:33,1100.50,1100.75,1100.50,1100.75,1,29,30.00
01/19/2005,02:34,1100.50,1100.50,1100.50,1100.50,0,9,9.00
01/19/2005,02:36,1100.50,1100.50,1100.50,1100.50,0,7,7.00
01/19/2005,02:37,1100.50,1100.50,1100.50,1100.50,0,16,16.00
01/19/2005,02:39,1100.50,1100.50,1100.50,1100.50,0,3,3.00
01/19/2005,02:40,1100.50,1100.75,1100.50,1100.75,16,1,17.00
01/19/2005,02:41,1100.75,1101.25,1100.75,1101.00,488,12,500.00
01/19/2005,02:42,1101.00,1101.00,1100.75,1100.75,60,1,61.00
01/19/2005,02:43,1100.75,1100.75,1100.75,1100.75,0,1,1.00
01/19/2005,02:44,1100.75,1100.75,1100.75,1100.75,0,82,82.00
01/19/2005,02:45,1100.75,1100.75,1100.50,1100.50,0,44,44.00
01/19/2005,02:46,1100.50,1100.75,1100.50,1100.75,50,29,79.00
01/19/2005,02:47,1101.00,1101.00,1100.75,1100.75,10,2,12.00
01/19/2005,02:48,1100.75,1100.75,1100.75,1100.75,0,56,56.00
01/19/2005,02:49,1100.75,1100.75,1100.50,1100.50,0,44,44.00
01/19/2005,02:50,1100.50,1100.50,1100.50,1100.50,0,1,1.00
01/19/2005,02:51,1100.50,1100.50,1100.50,1100.50,0,4,4.00
01/19/2005,02:52,1100.50,1100.50,1100.50,1100.50,0,10,10.00
01/19/2005,02:53,1100.50,1100.50,1100.50,1100.50,0,3,3.00
01/19/2005,02:54,1100.25,1100.25,1100.25,1100.25,0,1,1.00
01/19/2005,02:55,1100.25,1100.50,1100.25,1100.50,27,5,32.00
01/19/2005,02:56,1100.50,1100.50,1100.50,1100.50,6,0,6.00
01/19/2005,02:58,1100.25,1100.25,1100.25,1100.25,0,58,58.00
01/19/2005,02:59,1100.25,1100.50,1100.25,1100.50,2,10,12.00
01/19/2005,03:00,1100.25,1100.50,1100.25,1100.50,1,1,2.00
01/19/2005,03:01,1100.50,1100.50,1100.50,1100.50,3,0,3.00
01/19/2005,03:04,1100.50,1100.50,1100.50,1100.50,4,0,4.00
01/19/2005,03:06,1100.25,1100.50,1100.25,1100.50,1,27,28.00
01/19/2005,03:07,1100.50,1100.50,1100.50,1100.50,22,0,22.00
01/19/2005,03:08,1100.50,1100.50,1100.50,1100.50,2,0,2.00
01/19/2005,03:09,1100.50,1100.75,1100.50,1100.75,38,0,38.00
01/19/2005,03:10,1100.50,1100.75,1100.50,1100.50,1,35,36.00
01/19/2005,03:11,1100.50,1100.50,1100.50,1100.50,0,11,11.00
01/19/2005,03:12,1100.50,1100.50,1100.50,1100.50,0,44,44.00
01/19/2005,03:13,1100.50,1100.50,1100.50,1100.50,0,84,84.00
01/19/2005,03:14,1100.25,1100.25,1100.25,1100.25,0,42,42.00
01/19/2005,03:16,1100.25,1100.25,1100.25,1100.25,0,15,15.00
01/19/2005,03:17,1100.25,1100.25,1100.25,1100.25,0,35,35.00
01/19/2005,03:18,1100.25,1100.25,1100.25,1100.25,0,2,2.00
01/19/2005,03:20,1100.50,1100.50,1100.50,1100.50,9,0,9.00
01/19/2005,03:22,1100.25,1100.25,1100.25,1100.25,0,50,50.00
01/19/2005,03:23,1100.50,1100.50,1100.50,1100.50,70,0,70.00
01/19/2005,03:25,1100.25,1100.50,1100.25,1100.50,2,2,4.00
01/19/2005,03:28,1100.50,1100.50,1100.50,1100.50,10,0,10.00
01/19/2005,03:29,1100.25,1100.50,1100.25,1100.50,2,2,4.00
01/19/2005,03:32,1100.25,1100.50,1100.25,1100.25,30,26,56.00
01/19/2005,03:33,1100.50,1100.50,1100.50,1100.50,17,0,17.00
01/19/2005,03:35,1100.25,1100.25,1100.25,1100.25,0,1,1.00
01/19/2005,03:37,1100.50,1100.50,1100.50,1100.50,23,0,23.00
01/19/2005,03:38,1100.50,1100.50,1100.50,1100.50,1,0,1.00
01/19/2005,03:40,1100.50,1100.50,1100.50,1100.50,85,0,85.00
01/19/2005,03:41,1100.50,1100.50,1100.50,1100.50,34,0,34.00
01/19/2005,03:42,1100.25,1100.25,1100.25,1100.25,0,135,135.00
01/19/2005,03:43,1100.25,1100.25,1100.00,1100.00,0,271,271.00
01/19/2005,03:44,1100.25,1100.25,1100.25,1100.25,134,0,134.00
01/19/2005,03:45,1100.25,1100.25,1100.25,1100.25,3,0,3.00
01/19/2005,03:48,1100.50,1100.50,1100.50,1100.50,26,0,26.00
01/19/2005,03:49,1100.25,1100.25,1100.25,1100.25,0,25,25.00
01/19/2005,03:51,1100.25,1100.25,1100.25,1100.25,0,2,2.00
01/19/2005,03:52,1100.25,1100.25,1100.25,1100.25,0,1,1.00
01/19/2005,03:53,1100.00,1100.00,1100.00,1100.00,0,15,15.00
01/19/2005,03:55,1100.00,1100.00,1099.75,1100.00,30,37,67.00
01/19/2005,03:56,1100.25,1100.25,1100.00,1100.00,5,3,8.00
01/19/2005,04:00,1100.00,1100.00,1100.00,1100.00,0,51,51.00
01/19/2005,04:01,1100.00,1100.25,1100.00,1100.25,129,1,130.00
01/19/2005,04:02,1100.25,1100.25,1100.00,1100.00,27,1,28.00
01/19/2005,04:03,1100.00,1100.00,1100.00,1100.00,0,24,24.00
01/19/2005,04:05,1100.25,1100.25,1100.00,1100.00,1,20,21.00
01/19/2005,04:06,1100.00,1100.00,1100.00,1100.00,0,10,10.00
01/19/2005,04:07,1100.00,1100.00,1100.00,1100.00,0,1,1.00
01/19/2005,04:08,1100.00,1100.00,1099.75,1099.75,0,9,9.00
01/19/2005,04:09,1100.00,1100.00,1100.00,1100.00,4,0,4.00
01/19/2005,04:15,1100.25,1100.25,1100.25,1100.25,5,0,5.00
01/19/2005,04:18,1100.25,1100.25,1100.25,1100.25,27,0,27.00
01/19/2005,04:19,1100.25,1100.25,1100.25,1100.25,208,0,208.00
01/19/2005,04:20,1100.25,1100.25,1100.25,1100.25,1,0,1.00
01/19/2005,04:21,1100.25,1100.25,1100.25,1100.25,7,0,7.00
01/19/2005,04:22,1100.25,1100.25,1100.25,1100.25,2,0,2.00
01/19/2005,04:23,1100.25,1100.25,1100.25,1100.25,12,0,12.00
01/19/2005,04:25,1100.00,1100.00,1100.00,1100.00,0,50,50.00
01/19/2005,04:29,1100.00,1100.00,1099.75,1099.75,0,42,42.00
01/19/2005,04:30,1100.00,1100.25,1100.00,1100.25,20,0,20.00
01/19/2005,04:31,1100.25,1100.25,1100.25,1100.25,5,0,5.00
01/19/2005,04:33,1100.25,1100.25,1100.25,1100.25,1,0,1.00
01/19/2005,04:34,1100.00,1100.00,1100.00,1100.00,0,12,12.00
01/19/2005,04:37,1100.25,1100.25,1100.25,1100.25,2,0,2.00
01/19/2005,04:38,1100.00,1100.00,1100.00,1100.00,0,91,91.00
01/19/2005,04:39,1100.00,1100.00,1100.00,1100.00,0,3,3.00
01/19/2005,04:40,1099.75,1100.00,1099.75,1100.00,7,1,8.00
01/19/2005,04:41,1100.00,1100.00,1100.00,1100.00,1,0,1.00
01/19/2005,04:43,1100.00,1100.00,1100.00,1100.00,2,0,2.00
01/19/2005,04:46,1099.75,1099.75,1099.75,1099.75,0,5,5.00
01/19/2005,04:47,1100.00,1100.00,1099.75,1099.75,18,105,123.00
01/19/2005,04:48,1099.75,1099.75,1099.50,1099.75,1,242,243.00
01/19/2005,04:49,1099.75,1099.75,1099.75,1099.75,20,0,20.00
01/19/2005,04:50,1099.75,1099.75,1099.75,1099.75,6,0,6.00
01/19/2005,04:51,1099.75,1099.75,1099.75,1099.75,6,0,6.00
01/19/2005,04:52,1099.75,1099.75,1099.75,1099.75,21,0,21.00
01/19/2005,04:53,1099.75,1099.75,1099.50,1099.50,2,6,8.00
01/19/2005,04:54,1099.50,1099.50,1099.50,1099.50,0,2,2.00
01/19/2005,04:56,1099.50,1099.50,1099.25,1099.50,16,169,185.00
01/19/2005,04:57,1099.50,1099.50,1099.50,1099.50,3,0,3.00
01/19/2005,04:58,1099.50,1099.50,1099.50,1099.50,60,0,60.00
01/19/2005,04:59,1099.50,1099.50,1099.50,1099.50,50,0,50.00
01/19/2005,05:00,1099.75,1099.75,1099.75,1099.75,1,0,1.00
01/19/2005,05:01,1099.75,1099.75,1099.75,1099.75,59,0,59.00
01/19/2005,05:02,1099.75,1100.00,1099.75,1100.00,3,5,8.00
01/19/2005,05:04,1099.75,1099.75,1099.75,1099.75,0,31,31.00
01/19/2005,05:05,1099.75,1099.75,1099.75,1099.75,0,2,2.00
01/19/2005,05:07,1099.75,1099.75,1099.75,1099.75,0,78,78.00
01/19/2005,05:08,1099.75,1099.75,1099.75,1099.75,0,64,64.00
01/19/2005,05:11,1100.00,1100.00,1100.00,1100.00,1,0,1.00
01/19/2005,05:12,1100.00,1100.00,1100.00,1100.00,10,0,10.00
01/19/2005,05:13,1100.00,1100.00,1100.00,1100.00,77,0,77.00
01/19/2005,05:14,1100.00,1100.00,1100.00,1100.00,2,0,2.00
01/19/2005,05:18,1100.25,1100.25,1100.00,1100.00,11,2,13.00
01/19/2005,05:20,1100.25,1100.25,1100.25,1100.25,23,0,23.00
01/19/2005,05:22,1100.25,1100.25,1100.25,1100.25,44,0,44.00
01/19/2005,05:24,1100.25,1100.25,1100.25,1100.25,1,0,1.00
01/19/2005,05:25,1100.25,1100.25,1100.25,1100.25,3,0,3.00
01/19/2005,05:31,1100.25,1100.25,1100.00,1100.00,1,2,3.00
01/19/2005,05:33,1100.00,1100.00,1100.00,1100.00,0,7,7.00
01/19/2005,05:34,1100.00,1100.00,1100.00,1100.00,0,13,13.00
01/19/2005,05:35,1100.00,1100.00,1100.00,1100.00,0,3,3.00
01/19/2005,05:37,1100.00,1100.00,1100.00,1100.00,0,20,20.00
01/19/2005,05:39,1100.00,1100.00,1100.00,1100.00,0,2,2.00
01/19/2005,05:42,1100.00,1100.00,1100.00,1100.00,0,6,6.00
01/19/2005,05:44,1100.00,1100.00,1100.00,1100.00,0,5,5.00
01/19/2005,05:45,1100.00,1100.00,1100.00,1100.00,0,8,8.00
01/19/2005,05:46,1100.00,1100.00,1100.00,1100.00,0,1,1.00
01/19/2005,05:49,1100.00,1100.00,1100.00,1100.00,0,10,10.00
01/19/2005,05:50,1100.00,1100.00,1100.00,1100.00,0,10,10.00
01/19/2005,05:51,1100.25,1100.25,1100.25,1100.25,42,0,42.00
01/19/2005,05:52,1100.50,1100.50,1100.00,1100.00,2,119,121.00
01/19/2005,05:53,1100.00,1100.00,1099.50,1099.50,0,320,320.00
01/19/2005,05:54,1099.50,1099.50,1099.25,1099.25,20,260,280.00
01/19/2005,05:55,1099.25,1099.25,1099.00,1099.25,150,317,467.00
01/19/2005,05:56,1099.25,1099.25,1099.25,1099.25,189,0,189.00
01/19/2005,05:57,1099.25,1099.25,1099.25,1099.25,184,0,184.00
01/19/2005,05:58,1099.50,1099.50,1099.25,1099.25,3,80,83.00
01/19/2005,06:00,1099.50,1099.50,1099.25,1099.50,232,8,240.00
01/19/2005,06:01,1099.50,1099.50,1099.50,1099.50,29,0,29.00
01/19/2005,06:02,1099.25,1099.50,1099.25,1099.50,5,1,6.00
01/19/2005,06:03,1099.50,1099.50,1099.50,1099.50,11,0,11.00
01/19/2005,06:04,1099.50,1099.50,1099.25,1099.50,16,10,26.00
01/19/2005,06:05,1099.25,1099.50,1099.25,1099.50,2,107,109.00
01/19/2005,06:06,1099.25,1099.25,1099.25,1099.25,0,2,2.00
01/19/2005,06:07,1099.25,1099.25,1099.00,1099.00,10,41,51.00
01/19/2005,06:08,1099.00,1099.00,1099.00,1099.00,0,70,70.00
01/19/2005,06:09,1099.00,1099.25,1098.75,1099.25,19,62,81.00
01/19/2005,06:10,1099.00,1099.00,1099.00,1099.00,0,10,10.00
01/19/2005,06:11,1099.00,1099.25,1099.00,1099.00,1,67,68.00
01/19/2005,06:12,1099.00,1099.25,1099.00,1099.25,41,15,56.00
01/19/2005,06:13,1099.50,1099.50,1099.50,1099.50,3,0,3.00
01/19/2005,06:14,1099.25,1099.25,1099.00,1099.00,0,96,96.00
01/19/2005,06:15,1099.25,1099.25,1099.00,1099.00,52,17,69.00
01/19/2005,06:16,1099.25,1099.25,1099.25,1099.25,5,0,5.00
01/19/2005,06:17,1099.25,1099.25,1099.25,1099.25,37,0,37.00
01/19/2005,06:18,1099.25,1099.25,1099.25,1099.25,20,0,20.00
01/19/2005,06:19,1099.25,1099.25,1099.25,1099.25,20,0,20.00
01/19/2005,06:20,1099.25,1099.25,1099.25,1099.25,15,0,15.00
01/19/2005,06:21,1099.25,1099.25,1099.25,1099.25,114,0,114.00
01/19/2005,06:22,1099.25,1099.25,1099.25,1099.25,7,0,7.00
01/19/2005,06:23,1099.25,1099.25,1099.25,1099.25,52,0,52.00
01/19/2005,06:25,1099.25,1099.25,1099.25,1099.25,19,0,19.00
01/19/2005,06:26,1099.25,1099.25,1099.25,1099.25,9,0,9.00
01/19/2005,06:27,1099.25,1099.25,1099.00,1099.00,5,99,104.00
01/19/2005,06:28,1099.00,1099.25,1099.00,1099.25,6,45,51.00
01/19/2005,06:29,1099.00,1099.00,1099.00,1099.00,0,16,16.00
01/19/2005,06:30,1099.00,1099.25,1099.00,1099.25,2,7,9.00
01/19/2005,06:31,1099.00,1099.00,1099.00,1099.00,0,17,17.00
01/19/2005,06:33,1099.25,1099.50,1099.25,1099.50,69,0,69.00
01/19/2005,06:34,1099.25,1099.25,1099.25,1099.25,0,21,21.00
01/19/2005,06:35,1099.25,1099.25,1099.25,1099.25,0,8,8.00
01/19/2005,06:36,1099.50,1099.50,1099.50,1099.50,8,0,8.00
01/19/2005,06:37,1099.50,1099.50,1099.50,1099.50,35,0,35.00
01/19/2005,06:38,1099.50,1099.50,1099.50,1099.50,21,0,21.00
01/19/2005,06:39,1099.50,1099.75,1099.50,1099.75,52,1,53.00
01/19/2005,06:40,1099.75,1099.75,1099.75,1099.75,5,0,5.00
01/19/2005,06:41,1099.75,1099.75,1099.75,1099.75,3,0,3.00
01/19/2005,06:42,1099.75,1099.75,1099.50,1099.50,2,1,3.00
01/19/2005,06:43,1099.50,1099.75,1099.50,1099.75,9,1,10.00
01/19/2005,06:44,1099.50,1099.50,1099.50,1099.50,0,79,79.00
01/19/2005,06:45,1099.50,1099.50,1099.50,1099.50,0,4,4.00
01/19/2005,06:46,1099.50,1099.50,1099.50,1099.50,0,1,1.00
01/19/2005,06:47,1099.50,1099.50,1099.50,1099.50,0,150,150.00
01/19/2005,06:48,1099.50,1099.50,1099.50,1099.50,0,85,85.00
01/19/2005,06:49,1099.50,1099.50,1099.50,1099.50,0,428,428.00
01/19/2005,06:50,1099.25,1099.25,1099.25,1099.25,0,152,152.00
01/19/2005,06:52,1099.25,1099.25,1099.25,1099.25,0,90,90.00
01/19/2005,06:53,1099.25,1099.25,1098.75,1099.00,14,527,541.00
01/19/2005,06:54,1099.00,1099.25,1099.00,1099.00,86,1,87.00
01/19/2005,06:55,1099.00,1099.00,1099.00,1099.00,0,40,40.00
01/19/2005,06:56,1099.25,1099.25,1099.25,1099.25,9,0,9.00
01/19/2005,06:57,1099.00,1099.25,1099.00,1099.25,290,5,295.00
01/19/2005,06:58,1099.50,1099.50,1099.50,1099.50,104,0,104.00
01/19/2005,06:59,1099.50,1099.50,1099.50,1099.50,241,0,241.00
01/19/2005,07:00,1099.75,1099.75,1099.00,1099.25,57,308,365.00
01/19/2005,07:01,1099.25,1099.25,1099.25,1099.25,1,0,1.00
01/19/2005,07:02,1099.25,1099.25,1099.25,1099.25,1,0,1.00
01/19/2005,07:03,1099.25,1099.25,1099.25,1099.25,274,0,274.00
01/19/2005,07:04,1099.25,1099.25,1099.25,1099.25,50,0,50.00
01/19/2005,07:05,1099.25,1099.25,1099.25,1099.25,11,0,11.00
01/19/2005,07:06,1099.00,1099.25,1099.00,1099.25,29,4,33.00
01/19/2005,07:07,1099.25,1099.25,1099.00,1099.00,20,1,21.00
01/19/2005,07:08,1099.00,1099.25,1099.00,1099.25,95,1,96.00
01/19/2005,07:09,1099.25,1099.25,1099.00,1099.00,9,20,29.00
01/19/2005,07:10,1099.25,1099.25,1099.25,1099.25,81,0,81.00
01/19/2005,07:11,1099.25,1099.25,1099.25,1099.25,13,0,13.00
01/19/2005,07:12,1099.25,1099.25,1099.25,1099.25,20,0,20.00
01/19/2005,07:13,1099.25,1099.25,1099.25,1099.25,2,0,2.00
01/19/2005,07:14,1099.00,1099.25,1099.00,1099.25,1,333,334.00
01/19/2005,07:15,1099.00,1099.00,1099.00,1099.00,0,75,75.00
01/19/2005,07:16,1099.00,1099.00,1099.00,1099.00,0,14,14.00
01/19/2005,07:17,1098.75,1098.75,1098.50,1098.75,1,284,285.00
01/19/2005,07:18,1098.75,1098.75,1098.50,1098.75,320,5,325.00
01/19/2005,07:19,1098.75,1098.75,1098.75,1098.75,158,0,158.00
01/19/2005,07:20,1098.75,1099.00,1098.75,1098.75,14,6,20.00
01/19/2005,07:21,1098.75,1098.75,1098.50,1098.75,45,89,134.00
01/19/2005,07:22,1098.50,1098.75,1098.50,1098.50,31,17,48.00
01/19/2005,07:23,1098.75,1099.00,1098.75,1099.00,40,0,40.00
01/19/2005,07:24,1099.00,1099.00,1098.75,1099.00,313,2,315.00
01/19/2005,07:25,1099.25,1099.50,1099.00,1099.50,568,9,577.00
01/19/2005,07:26,1099.50,1099.50,1099.00,1099.00,10,237,247.00
01/19/2005,07:27,1099.00,1099.25,1099.00,1099.25,49,2,51.00
01/19/2005,07:28,1099.50,1099.50,1099.25,1099.25,18,2,20.00
01/19/2005,07:29,1099.50,1099.50,1099.25,1099.50,466,2,468.00
01/19/2005,07:30,1099.50,1099.50,1099.25,1099.50,286,39,325.00
01/19/2005,07:31,1099.25,1101.00,1099.25,1100.75,1784,678,2462.00
01/19/2005,07:32,1100.75,1101.00,1099.75,1100.00,929,1515,2444.00
01/19/2005,07:33,1100.00,1100.75,1100.00,1100.75,1422,203,1625.00
01/19/2005,07:34,1100.75,1101.25,1100.75,1101.00,732,124,856.00
01/19/2005,07:35,1101.00,1101.25,1101.00,1101.00,779,185,964.00
01/19/2005,07:36,1101.00,1101.50,1101.00,1101.25,405,27,432.00
01/19/2005,07:37,1101.25,1101.50,1101.25,1101.50,821,262,1083.00
01/19/2005,07:38,1101.50,1101.75,1101.50,1101.75,412,3,415.00
01/19/2005,07:39,1101.75,1101.75,1101.50,1101.50,373,43,416.00
01/19/2005,07:40,1101.75,1101.75,1101.50,1101.50,285,81,366.00
01/19/2005,07:41,1101.75,1101.75,1101.25,1101.50,46,471,517.00
01/19/2005,07:42,1101.50,1101.75,1101.50,1101.75,131,23,154.00
01/19/2005,07:43,1101.50,1101.75,1101.50,1101.75,27,2,29.00
01/19/2005,07:44,1101.75,1101.75,1101.50,1101.50,17,172,189.00
01/19/2005,07:45,1101.50,1101.50,1101.25,1101.25,0,274,274.00
01/19/2005,07:46,1101.50,1101.75,1101.50,1101.50,126,22,148.00
01/19/2005,07:47,1101.50,1101.75,1101.50,1101.75,122,3,125.00
01/19/2005,07:48,1101.50,1101.75,1101.25,1101.50,28,97,125.00
01/19/2005,07:49,1101.50,1101.75,1101.50,1101.75,86,27,113.00
01/19/2005,07:50,1101.50,1102.00,1101.50,1102.00,320,38,358.00
01/19/2005,07:51,1102.00,1102.00,1101.75,1101.75,4,9,13.00
01/19/2005,07:52,1101.75,1101.75,1101.75,1101.75,0,139,139.00
01/19/2005,07:53,1101.75,1101.75,1101.75,1101.75,0,3,3.00
01/19/2005,07:55,1101.75,1102.00,1101.75,1101.75,63,190,253.00
01/19/2005,07:56,1101.75,1102.00,1101.50,1101.75,644,98,742.00
01/19/2005,07:57,1101.75,1102.00,1101.50,1101.75,68,331,399.00
01/19/2005,07:58,1101.75,1101.75,1101.50,1101.75,154,9,163.00
01/19/2005,07:59,1101.75,1101.75,1101.50,1101.50,73,23,96.00
01/19/2005,08:00,1101.50,1101.75,1101.25,1101.75,183,360,543.00
01/19/2005,08:01,1101.75,1101.75,1101.50,1101.50,6,93,99.00
01/19/2005,08:02,1101.25,1101.25,1101.25,1101.25,0,19,19.00
01/19/2005,08:03,1101.25,1101.25,1101.00,1101.25,1,160,161.00
01/19/2005,08:04,1101.25,1101.25,1101.00,1101.00,6,45,51.00
01/19/2005,08:05,1101.00,1101.00,1101.00,1101.00,0,6,6.00
01/19/2005,08:06,1101.25,1101.25,1101.00,1101.00,3,13,16.00
01/19/2005,08:07,1101.00,1101.25,1101.00,1101.00,2,9,11.00
01/19/2005,08:08,1101.00,1101.25,1101.00,1101.00,60,178,238.00
01/19/2005,08:09,1101.00,1101.25,1101.00,1101.00,2,426,428.00
01/19/2005,08:10,1101.00,1101.00,1101.00,1101.00,0,96,96.00
01/19/2005,08:11,1101.00,1101.25,1101.00,1101.00,1,94,95.00
01/19/2005,08:12,1101.25,1101.25,1101.25,1101.25,66,0,66.00
01/19/2005,08:13,1101.00,1101.00,1101.00,1101.00,0,32,32.00
01/19/2005,08:14,1101.00,1101.25,1101.00,1101.25,1,26,27.00
01/19/2005,08:15,1101.00,1101.00,1100.75,1101.00,34,112,146.00
01/19/2005,08:16,1100.75,1101.00,1100.75,1101.00,42,3,45.00
01/19/2005,08:17,1101.00,1101.00,1101.00,1101.00,20,0,20.00
01/19/2005,08:18,1101.00,1101.00,1100.75,1100.75,39,2,41.00
01/19/2005,08:19,1101.00,1101.00,1101.00,1101.00,11,0,11.00
01/19/2005,08:20,1100.75,1101.00,1100.75,1101.00,4,14,18.00
01/19/2005,08:21,1101.00,1101.00,1100.75,1100.75,44,1,45.00
01/19/2005,08:22,1101.00,1101.00,1100.75,1101.00,81,29,110.00
01/19/2005,08:23,1101.00,1101.25,1100.75,1101.00,72,41,113.00
01/19/2005,08:24,1101.00,1101.25,1100.75,1101.00,27,135,162.00
01/19/2005,08:25,1101.00,1101.25,1101.00,1101.00,48,36,84.00
01/19/2005,08:26,1101.00,1101.25,1100.75,1101.00,6,223,229.00
01/19/2005,08:27,1100.75,1101.00,1100.75,1101.00,60,167,227.00
01/19/2005,08:28,1101.00,1101.00,1100.75,1100.75,41,15,56.00
01/19/2005,08:29,1101.00,1101.00,1100.75,1100.75,11,240,251.00
01/19/2005,08:30,1100.75,1101.00,1100.50,1100.50,368,730,1098.00
01/19/2005,08:31,1100.50,1100.75,1100.00,1100.25,1937,2483,4420.00
01/19/2005,08:32,1100.00,1100.50,1100.00,1100.00,1287,1771,3058.00
01/19/2005,08:33,1100.25,1100.50,1100.00,1100.50,1798,1532,3330.00
01/19/2005,08:34,1100.25,1100.75,1100.25,1100.75,1817,144,1961.00
01/19/2005,08:35,1100.75,1101.50,1100.50,1101.50,2000,477,2477.00
01/19/2005,08:36,1101.50,1101.50,1101.25,1101.25,963,504,1467.00
01/19/2005,08:37,1101.25,1101.50,1101.00,1101.00,134,783,917.00
01/19/2005,08:38,1101.00,1101.25,1100.75,1100.75,151,1472,1623.00
01/19/2005,08:39,1100.75,1101.00,1100.50,1100.75,2766,3461,6227.00
01/19/2005,08:40,1100.75,1100.75,1099.75,1099.75,1599,4122,5721.00
01/19/2005,08:41,1099.75,1100.00,1099.50,1100.00,1290,1102,2392.00
01/19/2005,08:42,1099.75,1100.50,1099.75,1100.00,1701,837,2538.00
01/19/2005,08:43,1100.00,1101.00,1100.00,1101.00,2965,519,3484.00
01/19/2005,08:44,1100.75,1101.00,1100.25,1100.25,1129,2754,3883.00
01/19/2005,08:45,1100.25,1100.75,1100.00,1100.50,764,696,1460.00
01/19/2005,08:46,1100.25,1100.75,1100.25,1100.50,1107,606,1713.00
01/19/2005,08:47,1100.50,1100.75,1100.00,1100.25,174,772,946.00
01/19/2005,08:48,1100.00,1100.75,1099.75,1100.50,1167,1322,2489.00
01/19/2005,08:49,1100.50,1100.75,1100.00,1100.25,543,969,1512.00
01/19/2005,08:50,1100.25,1100.25,1099.75,1099.75,889,1971,2860.00
01/19/2005,08:51,1099.75,1100.50,1099.50,1100.25,1389,1006,2395.00
01/19/2005,08:52,1100.25,1100.50,1100.25,1100.50,942,140,1082.00
01/19/2005,08:53,1100.25,1100.50,1099.50,1100.25,1284,1377,2661.00
01/19/2005,08:54,1100.25,1100.75,1100.00,1100.25,1534,1267,2801.00
01/19/2005,08:55,1100.25,1100.75,1100.00,1100.50,627,673,1300.00
01/19/2005,08:56,1100.25,1100.50,1099.75,1099.75,496,1602,2098.00
01/19/2005,08:57,1099.75,1100.50,1099.75,1100.50,1829,176,2005.00
01/19/2005,08:58,1100.50,1100.50,1099.75,1100.25,610,759,1369.00
01/19/2005,08:59,1100.25,1100.25,1099.50,1100.00,595,846,1441.00
01/19/2005,09:00,1100.00,1100.50,1100.00,1100.50,1000,370,1370.00
01/19/2005,09:01,1100.25,1101.25,1100.25,1101.25,2743,270,3013.00
01/19/2005,09:02,1101.25,1101.25,1100.50,1100.75,734,1340,2074.00
01/19/2005,09:03,1100.50,1101.25,1100.50,1100.75,914,382,1296.00
01/19/2005,09:04,1101.00,1101.00,1100.50,1100.75,1220,2117,3337.00
01/19/2005,09:05,1100.75,1101.00,1100.00,1100.00,1012,2434,3446.00
01/19/2005,09:06,1100.00,1100.50,1099.25,1099.50,616,2330,2946.00
01/19/2005,09:07,1099.50,1100.25,1099.50,1099.75,855,612,1467.00
01/19/2005,09:08,1099.75,1099.75,1099.25,1099.75,1191,932,2123.00
01/19/2005,09:09,1099.50,1100.50,1099.50,1100.50,1231,152,1383.00
01/19/2005,09:10,1100.50,1100.50,1099.75,1100.25,434,511,945.00
01/19/2005,09:11,1100.25,1100.25,1100.00,1100.25,820,9,829.00
01/19/2005,09:12,1100.25,1100.75,1099.75,1100.75,1595,339,1934.00
01/19/2005,09:13,1100.75,1100.75,1100.25,1100.25,670,369,1039.00
01/19/2005,09:14,1100.25,1100.50,1099.75,1099.75,314,851,1165.00
01/19/2005,09:15,1099.75,1100.25,1099.75,1100.00,823,854,1677.00
01/19/2005,09:16,1100.00,1100.50,1100.00,1100.25,416,264,680.00
01/19/2005,09:17,1100.25,1100.25,1099.50,1099.75,107,1694,1801.00
01/19/2005,09:18,1099.50,1099.75,1099.25,1099.75,483,914,1397.00
01/19/2005,09:19,1099.50,1099.75,1099.00,1099.00,195,1941,2136.00
01/19/2005,09:20,1099.25,1099.25,1098.75,1099.25,949,2986,3935.00
01/19/2005,09:21,1099.00,1099.25,1098.75,1099.25,1385,1227,2612.00
01/19/2005,09:22,1099.00,1099.25,1098.75,1098.75,511,722,1233.00
01/19/2005,09:23,1099.00,1099.25,1098.75,1098.75,992,1125,2117.00
01/19/2005,09:24,1098.75,1099.00,1098.50,1098.75,581,2264,2845.00
01/19/2005,09:25,1098.75,1099.00,1098.50,1098.75,206,859,1065.00
01/19/2005,09:26,1099.00,1099.25,1098.75,1099.00,1113,1141,2254.00
01/19/2005,09:27,1099.00,1099.25,1098.50,1098.75,1340,1903,3243.00
01/19/2005,09:28,1098.75,1099.25,1098.50,1099.00,1541,713,2254.00
01/19/2005,09:29,1099.00,1099.25,1099.00,1099.25,282,574,856.00
01/19/2005,09:30,1099.25,1099.25,1098.75,1098.75,41,387,428.00
01/19/2005,09:31,1099.00,1099.00,1098.25,1098.75,1483,1618,3101.00
01/19/2005,09:32,1098.75,1099.25,1098.75,1099.00,865,252,1117.00
01/19/2005,09:33,1099.00,1099.25,1098.75,1098.75,262,495,757.00
01/19/2005,09:34,1099.00,1099.00,1098.00,1098.00,253,2656,2909.00
01/19/2005,09:35,1098.00,1098.00,1097.25,1097.50,767,4638,5405.00
01/19/2005,09:36,1097.50,1097.75,1097.00,1097.25,1316,3038,4354.00
01/19/2005,09:37,1097.25,1097.75,1097.00,1097.75,2282,669,2951.00
01/19/2005,09:38,1097.75,1097.75,1097.25,1097.50,1317,1490,2807.00
01/19/2005,09:39,1097.50,1097.75,1097.50,1097.75,127,353,480.00
01/19/2005,09:40,1097.50,1097.75,1097.25,1097.50,861,501,1362.00
01/19/2005,09:41,1097.75,1097.75,1097.00,1097.75,1111,1572,2683.00
01/19/2005,09:42,1097.75,1098.00,1097.50,1098.00,2318,138,2456.00
01/19/2005,09:43,1097.75,1098.25,1097.75,1098.25,1326,270,1596.00
01/19/2005,09:44,1098.25,1098.25,1098.00,1098.25,782,278,1060.00
01/19/2005,09:45,1098.00,1098.25,1097.75,1098.00,719,1848,2567.00
01/19/2005,09:46,1098.00,1098.00,1097.75,1097.75,336,153,489.00
01/19/2005,09:47,1097.75,1098.00,1097.50,1097.75,619,1047,1666.00
01/19/2005,09:48,1097.75,1098.25,1097.75,1098.00,1231,478,1709.00
01/19/2005,09:49,1098.00,1098.00,1097.25,1097.50,270,1562,1832.00
01/19/2005,09:50,1097.25,1097.75,1097.00,1097.00,589,1101,1690.00
01/19/2005,09:51,1097.25,1097.50,1097.00,1097.50,593,983,1576.00
01/19/2005,09:52,1097.50,1097.50,1097.00,1097.25,504,1073,1577.00
01/19/2005,09:53,1097.00,1097.25,1096.50,1096.75,815,3324,4139.00
01/19/2005,09:54,1096.75,1097.25,1096.75,1097.25,1308,254,1562.00
01/19/2005,09:55,1097.25,1097.50,1097.00,1097.25,1013,302,1315.00
01/19/2005,09:56,1097.25,1097.50,1097.00,1097.50,746,306,1052.00
01/19/2005,09:57,1097.50,1097.75,1097.25,1097.75,1645,176,1821.00
01/19/2005,09:58,1097.75,1097.75,1097.50,1097.50,153,680,833.00
01/19/2005,09:59,1097.50,1097.75,1097.25,1097.50,332,288,620.00
01/19/2005,10:00,1097.50,1097.75,1097.25,1097.50,427,512,939.00
01/19/2005,10:01,1097.75,1098.00,1097.50,1097.50,1152,823,1975.00
01/19/2005,10:02,1097.50,1097.75,1097.25,1097.50,602,562,1164.00
01/19/2005,10:03,1097.75,1097.75,1097.25,1097.50,223,338,561.00
01/19/2005,10:04,1097.50,1097.50,1097.25,1097.50,506,50,556.00
01/19/2005,10:05,1097.50,1098.00,1097.50,1098.00,1133,338,1471.00
01/19/2005,10:06,1098.00,1098.25,1097.75,1098.25,933,121,1054.00
01/19/2005,10:07,1098.25,1098.50,1098.00,1098.00,1256,447,1703.00
01/19/2005,10:08,1098.25,1098.25,1098.00,1098.00,102,113,215.00
01/19/2005,10:09,1098.00,1098.25,1097.75,1098.00,192,540,732.00
01/19/2005,10:10,1098.00,1098.50,1098.00,1098.25,847,273,1120.00
01/19/2005,10:11,1098.25,1098.25,1097.75,1097.75,281,958,1239.00
01/19/2005,10:12,1098.00,1098.00,1097.75,1097.75,19,50,69.00
01/19/2005,10:13,1097.75,1098.00,1097.50,1097.50,278,361,639.00
01/19/2005,10:14,1097.50,1097.75,1097.50,1097.50,728,496,1224.00
01/19/2005,10:15,1097.25,1097.50,1097.00,1097.50,661,803,1464.00
01/19/2005,10:16,1097.25,1097.50,1097.25,1097.50,149,330,479.00
01/19/2005,10:17,1097.25,1097.50,1097.25,1097.50,83,853,936.00
01/19/2005,10:18,1097.25,1097.50,1097.00,1097.25,126,494,620.00
01/19/2005,10:19,1097.25,1097.50,1097.00,1097.25,189,712,901.00
01/19/2005,10:20,1097.50,1097.50,1097.25,1097.25,43,533,576.00
01/19/2005,10:21,1097.00,1097.25,1097.00,1097.00,76,985,1061.00
01/19/2005,10:22,1097.00,1097.25,1096.75,1097.25,462,633,1095.00
01/19/2005,10:23,1097.00,1098.00,1097.00,1097.75,1843,480,2323.00
01/19/2005,10:24,1098.00,1098.25,1097.50,1098.00,985,508,1493.00
01/19/2005,10:25,1098.00,1098.50,1097.75,1098.25,2798,424,3222.00
01/19/2005,10:26,1098.25,1098.50,1098.00,1098.00,371,1297,1668.00
01/19/2005,10:27,1098.25,1098.25,1098.00,1098.25,234,189,423.00
01/19/2005,10:28,1098.25,1098.25,1098.00,1098.25,388,121,509.00
01/19/2005,10:29,1098.00,1098.25,1097.75,1097.75,393,366,759.00
01/19/2005,10:30,1098.00,1098.00,1097.75,1097.75,339,354,693.00
01/19/2005,10:31,1098.00,1098.25,1097.75,1098.00,138,41,179.00
01/19/2005,10:32,1098.25,1098.25,1098.00,1098.00,18,262,280.00
01/19/2005,10:33,1098.25,1099.00,1098.00,1098.75,4078,118,4196.00
01/19/2005,10:34,1099.00,1099.00,1098.50,1098.50,843,695,1538.00
01/19/2005,10:35,1098.75,1099.00,1098.50,1098.75,513,376,889.00
01/19/2005,10:36,1098.50,1098.75,1098.50,1098.75,634,33,667.00
01/19/2005,10:37,1098.75,1099.00,1098.25,1098.50,560,404,964.00
01/19/2005,10:38,1098.50,1098.75,1098.25,1098.25,42,719,761.00
01/19/2005,10:39,1098.25,1098.50,1098.25,1098.25,16,341,357.00
01/19/2005,10:40,1098.25,1098.25,1098.00,1098.00,82,548,630.00
01/19/2005,10:41,1098.00,1098.25,1098.00,1098.00,228,6,234.00
01/19/2005,10:42,1098.00,1098.25,1098.00,1098.00,33,489,522.00
01/19/2005,10:43,1098.00,1098.25,1098.00,1098.00,21,528,549.00
01/19/2005,10:44,1098.00,1098.25,1098.00,1098.00,231,44,275.00
01/19/2005,10:45,1098.25,1098.25,1097.75,1098.00,137,327,464.00
01/19/2005,10:46,1097.75,1098.00,1097.75,1097.75,146,21,167.00
01/19/2005,10:47,1098.00,1098.00,1097.50,1097.75,34,528,562.00
01/19/2005,10:48,1097.75,1097.75,1097.25,1097.25,100,970,1070.00
01/19/2005,10:49,1097.50,1097.50,1097.00,1097.25,340,1023,1363.00
01/19/2005,10:50,1097.00,1097.50,1097.00,1097.25,384,1129,1513.00
01/19/2005,10:51,1097.25,1097.50,1097.00,1097.25,121,569,690.00
01/19/2005,10:52,1097.25,1097.25,1096.75,1097.00,427,717,1144.00
01/19/2005,10:53,1096.75,1097.25,1096.75,1097.00,419,516,935.00
01/19/2005,10:54,1097.25,1097.25,1097.00,1097.25,348,5,353.00
01/19/2005,10:55,1097.00,1097.50,1097.00,1097.25,665,588,1253.00
01/19/2005,10:56,1097.00,1097.25,1096.75,1096.75,350,341,691.00
01/19/2005,10:57,1096.75,1097.25,1096.75,1097.25,295,135,430.00
01/19/2005,10:58,1097.00,1097.25,1097.00,1097.25,113,203,316.00
01/19/2005,10:59,1097.00,1097.50,1096.75,1097.00,483,422,905.00
01/19/2005,11:00,1096.75,1097.00,1096.75,1097.00,198,801,999.00
01/19/2005,11:01,1097.00,1097.50,1096.75,1097.50,583,141,724.00
01/19/2005,11:02,1097.50,1097.50,1097.00,1097.50,376,474,850.00
01/19/2005,11:03,1097.25,1097.50,1097.25,1097.25,59,528,587.00
01/19/2005,11:04,1097.50,1097.50,1097.00,1097.25,118,251,369.00
01/19/2005,11:05,1097.25,1097.25,1096.50,1096.50,76,1011,1087.00
01/19/2005,11:06,1096.75,1096.75,1095.50,1096.00,1583,5337,6920.00
01/19/2005,11:07,1096.00,1096.25,1095.50,1095.50,386,2247,2633.00
01/19/2005,11:08,1095.50,1096.25,1095.25,1096.00,2152,1152,3304.00
01/19/2005,11:09,1095.75,1096.00,1095.75,1096.00,267,676,943.00
01/19/2005,11:10,1096.00,1096.00,1095.75,1096.00,809,84,893.00
01/19/2005,11:11,1095.75,1096.00,1095.50,1095.75,120,497,617.00
01/19/2005,11:12,1096.00,1096.00,1095.75,1095.75,94,375,469.00
01/19/2005,11:13,1095.75,1096.25,1095.75,1096.25,1478,61,1539.00
01/19/2005,11:14,1096.25,1096.50,1096.00,1096.25,171,647,818.00
01/19/2005,11:15,1096.00,1096.25,1096.00,1096.00,893,455,1348.00
01/19/2005,11:16,1096.00,1096.25,1096.00,1096.25,16,453,469.00
01/19/2005,11:17,1096.25,1096.50,1096.00,1096.50,533,200,733.00
01/19/2005,11:18,1096.25,1096.50,1096.00,1096.25,206,472,678.00
01/19/2005,11:19,1096.25,1096.25,1096.00,1096.00,22,29,51.00
01/19/2005,11:20,1096.00,1096.25,1096.00,1096.00,23,49,72.00
01/19/2005,11:21,1096.00,1096.25,1095.75,1096.00,313,476,789.00
01/19/2005,11:22,1095.75,1096.25,1095.75,1096.25,263,182,445.00
01/19/2005,11:23,1096.00,1096.25,1095.25,1095.50,180,2744,2924.00
01/19/2005,11:24,1095.50,1095.75,1095.50,1095.50,111,220,331.00
01/19/2005,11:25,1095.75,1096.00,1095.50,1096.00,1819,107,1926.00
01/19/2005,11:26,1096.00,1096.00,1095.75,1096.00,57,398,455.00
01/19/2005,11:27,1096.00,1096.00,1095.75,1095.75,836,366,1202.00
01/19/2005,11:28,1095.75,1096.00,1095.75,1095.75,8,846,854.00
01/19/2005,11:29,1095.75,1096.25,1095.50,1096.25,1080,120,1200.00
01/19/2005,11:30,1096.25,1096.75,1096.00,1096.50,2055,325,2380.00
01/19/2005,11:31,1096.50,1096.75,1096.00,1096.75,696,340,1036.00
01/19/2005,11:32,1096.50,1096.75,1096.50,1096.75,243,117,360.00
01/19/2005,11:33,1096.75,1097.00,1096.50,1097.00,995,132,1127.00
01/19/2005,11:34,1097.00,1097.00,1096.75,1096.75,155,55,210.00
01/19/2005,11:35,1096.75,1097.00,1096.50,1096.75,17,477,494.00
01/19/2005,11:36,1096.50,1097.00,1096.50,1096.75,804,541,1345.00
01/19/2005,11:37,1096.75,1097.00,1096.50,1096.50,14,257,271.00
01/19/2005,11:38,1096.75,1096.75,1096.25,1096.50,185,1020,1205.00
01/19/2005,11:39,1096.50,1097.00,1096.50,1096.75,352,99,451.00
01/19/2005,11:40,1096.75,1096.75,1096.50,1096.75,277,6,283.00
01/19/2005,11:41,1096.75,1097.00,1096.75,1096.75,145,303,448.00
01/19/2005,11:42,1096.75,1096.75,1096.50,1096.75,202,273,475.00
01/19/2005,11:43,1096.75,1096.75,1096.50,1096.75,45,17,62.00
01/19/2005,11:44,1096.50,1096.75,1096.25,1096.50,206,913,1119.00
01/19/2005,11:45,1096.50,1096.75,1096.50,1096.50,150,1,151.00
01/19/2005,11:46,1096.75,1097.00,1096.75,1097.00,1157,531,1688.00
01/19/2005,11:47,1097.25,1097.75,1097.25,1097.50,2458,1203,3661.00
01/19/2005,11:48,1097.50,1097.75,1097.50,1097.75,501,101,602.00
01/19/2005,11:49,1097.50,1097.75,1097.25,1097.50,610,597,1207.00
01/19/2005,11:50,1097.50,1097.75,1097.50,1097.75,41,22,63.00
01/19/2005,11:51,1097.75,1098.00,1097.75,1098.00,1574,101,1675.00
01/19/2005,11:52,1098.00,1098.00,1097.75,1098.00,857,61,918.00
01/19/2005,11:53,1097.75,1098.25,1097.75,1098.00,1234,234,1468.00
01/19/2005,11:54,1097.75,1097.75,1097.50,1097.75,14,789,803.00
01/19/2005,11:55,1097.50,1098.00,1097.50,1097.75,180,874,1054.00
01/19/2005,11:56,1097.50,1098.00,1097.50,1097.75,485,380,865.00
01/19/2005,11:57,1097.75,1097.75,1097.50,1097.75,457,21,478.00
01/19/2005,11:58,1097.75,1098.00,1097.50,1097.75,139,11,150.00
01/19/2005,11:59,1098.00,1098.25,1098.00,1098.25,542,12,554.00
01/19/2005,12:00,1098.25,1098.50,1098.00,1098.25,1878,168,2046.00
01/19/2005,12:01,1098.25,1098.50,1098.00,1098.00,148,713,861.00
01/19/2005,12:02,1098.00,1098.25,1097.50,1097.75,37,829,866.00
01/19/2005,12:03,1097.50,1097.75,1097.25,1097.50,142,791,933.00
01/19/2005,12:04,1097.25,1097.75,1097.25,1097.50,394,92,486.00
01/19/2005,12:05,1097.25,1097.75,1097.25,1097.75,320,48,368.00
01/19/2005,12:06,1097.75,1097.75,1097.50,1097.50,60,331,391.00
01/19/2005,12:07,1097.50,1097.75,1097.25,1097.25,61,181,242.00
01/19/2005,12:08,1097.25,1097.50,1097.25,1097.50,626,9,635.00
01/19/2005,12:09,1097.50,1097.75,1097.25,1097.50,166,61,227.00
01/19/2005,12:10,1097.50,1097.75,1097.50,1097.50,58,84,142.00
01/19/2005,12:11,1097.75,1097.75,1097.25,1097.50,110,265,375.00
01/19/2005,12:12,1097.50,1097.75,1097.25,1097.50,165,92,257.00
01/19/2005,12:13,1097.50,1097.75,1097.25,1097.75,211,72,283.00
01/19/2005,12:14,1097.75,1097.75,1097.50,1097.50,23,146,169.00
01/19/2005,12:15,1097.75,1097.75,1097.25,1097.50,17,116,133.00
01/19/2005,12:16,1097.50,1097.75,1097.25,1097.25,104,230,334.00
01/19/2005,12:17,1097.25,1097.50,1097.00,1097.25,230,559,789.00
01/19/2005,12:18,1097.25,1097.75,1097.25,1097.50,580,157,737.00
01/19/2005,12:19,1097.50,1097.75,1097.50,1097.50,17,471,488.00
01/19/2005,12:20,1097.75,1098.25,1097.75,1098.00,2093,208,2301.00
01/19/2005,12:21,1098.25,1098.50,1098.00,1098.50,1010,221,1231.00
01/19/2005,12:22,1098.50,1098.75,1098.25,1098.50,2660,261,2921.00
01/19/2005,12:23,1098.75,1098.75,1098.00,1098.00,431,2136,2567.00
01/19/2005,12:24,1098.00,1098.50,1097.75,1097.75,164,586,750.00
01/19/2005,12:25,1097.75,1098.00,1097.75,1098.00,70,490,560.00
01/19/2005,12:26,1097.75,1098.00,1097.50,1097.50,212,548,760.00
01/19/2005,12:27,1097.50,1097.75,1097.25,1097.75,536,584,1120.00
01/19/2005,12:28,1097.50,1097.75,1097.50,1097.75,312,227,539.00
01/19/2005,12:29,1097.75,1098.00,1097.50,1097.75,275,102,377.00
01/19/2005,12:30,1097.50,1097.75,1097.50,1097.75,62,10,72.00
01/19/2005,12:31,1097.75,1098.00,1097.50,1097.75,523,161,684.00
01/19/2005,12:32,1097.50,1097.75,1097.25,1097.75,439,455,894.00
01/19/2005,12:33,1097.75,1098.00,1097.75,1097.75,314,51,365.00
01/19/2005,12:34,1098.00,1098.00,1097.50,1097.75,104,369,473.00
01/19/2005,12:35,1097.75,1098.00,1097.00,1097.25,286,1738,2024.00
01/19/2005,12:36,1097.00,1097.25,1097.00,1097.25,209,242,451.00
01/19/2005,12:37,1097.25,1097.25,1097.00,1097.25,683,110,793.00
01/19/2005,12:38,1097.00,1097.25,1096.75,1097.00,560,549,1109.00
01/19/2005,12:39,1097.00,1097.00,1096.75,1097.00,508,12,520.00
01/19/2005,12:40,1097.00,1097.25,1097.00,1097.25,28,4,32.00
01/19/2005,12:41,1097.00,1097.25,1097.00,1097.25,687,10,697.00
01/19/2005,12:42,1097.25,1097.50,1097.25,1097.25,105,170,275.00
01/19/2005,12:43,1097.25,1097.50,1097.25,1097.50,45,247,292.00
01/19/2005,12:44,1097.50,1097.50,1097.00,1097.25,51,238,289.00
01/19/2005,12:45,1097.25,1097.25,1097.00,1097.25,477,18,495.00
01/19/2005,12:46,1097.00,1097.50,1097.00,1097.25,144,17,161.00
01/19/2005,12:47,1097.25,1097.75,1097.25,1097.50,718,275,993.00
01/19/2005,12:48,1097.50,1097.50,1097.25,1097.50,308,5,313.00
01/19/2005,12:49,1097.50,1097.75,1097.25,1097.50,125,114,239.00
01/19/2005,12:50,1097.50,1097.50,1097.25,1097.50,132,25,157.00
01/19/2005,12:51,1097.50,1097.75,1097.50,1097.50,620,3,623.00
01/19/2005,12:52,1097.50,1097.75,1097.50,1097.50,54,579,633.00
01/19/2005,12:53,1097.50,1097.50,1096.75,1096.75,75,1203,1278.00
01/19/2005,12:54,1096.75,1097.00,1096.75,1096.75,1006,77,1083.00
01/19/2005,12:55,1097.00,1097.00,1096.25,1096.50,475,2090,2565.00
01/19/2005,12:56,1096.50,1096.75,1096.50,1096.50,445,113,558.00
01/19/2005,12:57,1096.50,1097.00,1096.50,1096.75,273,463,736.00
01/19/2005,12:58,1096.75,1096.75,1096.50,1096.75,482,3,485.00
01/19/2005,12:59,1096.75,1097.00,1096.50,1096.75,73,298,371.00
01/19/2005,13:00,1096.75,1096.75,1096.50,1096.75,369,291,660.00
01/19/2005,13:01,1096.75,1097.50,1096.50,1097.50,3304,1027,4331.00
01/19/2005,13:02,1097.50,1097.50,1096.50,1097.00,550,1623,2173.00
01/19/2005,13:03,1097.00,1097.25,1097.00,1097.25,417,550,967.00
01/19/2005,13:04,1097.00,1097.25,1096.50,1096.75,616,478,1094.00
01/19/2005,13:05,1096.75,1097.25,1096.75,1097.25,1129,41,1170.00
01/19/2005,13:06,1097.25,1097.25,1096.50,1096.75,285,725,1010.00
01/19/2005,13:07,1096.75,1096.75,1096.25,1096.50,496,862,1358.00
01/19/2005,13:08,1096.50,1096.75,1096.25,1096.50,1075,790,1865.00
01/19/2005,13:09,1096.25,1096.50,1095.75,1096.00,572,3328,3900.00
01/19/2005,13:10,1095.75,1096.25,1095.75,1096.25,1127,372,1499.00
01/19/2005,13:11,1096.00,1096.75,1096.00,1096.75,1098,166,1264.00
01/19/2005,13:12,1096.75,1096.75,1096.25,1096.25,38,293,331.00
01/19/2005,13:13,1096.50,1096.50,1095.75,1096.00,404,2070,2474.00
01/19/2005,13:14,1096.00,1096.50,1096.00,1096.50,618,344,962.00
01/19/2005,13:15,1096.50,1097.00,1096.25,1096.50,1168,707,1875.00
01/19/2005,13:16,1096.75,1096.75,1096.25,1096.50,239,861,1100.00
01/19/2005,13:17,1096.50,1096.75,1096.25,1096.75,649,266,915.00
01/19/2005,13:18,1096.75,1097.00,1096.50,1096.75,725,35,760.00
01/19/2005,13:19,1096.75,1097.25,1096.50,1097.00,829,680,1509.00
01/19/2005,13:20,1097.25,1097.50,1097.00,1097.25,1045,386,1431.00
01/19/2005,13:21,1097.25,1097.50,1097.00,1097.50,1428,256,1684.00
01/19/2005,13:22,1097.50,1097.75,1097.00,1097.75,1758,1032,2790.00
01/19/2005,13:23,1097.50,1098.00,1097.50,1098.00,1621,1211,2832.00
01/19/2005,13:24,1098.00,1098.00,1097.50,1097.75,292,898,1190.00
01/19/2005,13:25,1097.75,1098.00,1097.50,1097.75,198,974,1172.00
01/19/2005,13:26,1097.75,1097.75,1097.50,1097.75,325,268,593.00
01/19/2005,13:27,1097.75,1097.75,1097.00,1097.25,968,1274,2242.00
01/19/2005,13:28,1097.25,1097.50,1097.25,1097.25,135,544,679.00
01/19/2005,13:29,1097.25,1098.00,1097.25,1097.75,931,324,1255.00
01/19/2005,13:30,1098.00,1098.50,1097.75,1098.50,2760,488,3248.00
01/19/2005,13:31,1098.50,1098.75,1098.25,1098.25,1459,1211,2670.00
01/19/2005,13:32,1098.50,1098.50,1098.00,1098.25,754,700,1454.00
01/19/2005,13:33,1098.00,1098.50,1097.75,1098.00,1066,976,2042.00
01/19/2005,13:34,1098.00,1098.25,1097.75,1098.25,1247,31,1278.00
01/19/2005,13:35,1098.00,1098.25,1098.00,1098.00,609,88,697.00
01/19/2005,13:36,1098.00,1098.50,1097.75,1098.00,225,413,638.00
01/19/2005,13:37,1098.00,1098.00,1097.50,1097.50,654,694,1348.00
01/19/2005,13:38,1097.50,1097.75,1097.25,1097.50,881,865,1746.00
01/19/2005,13:39,1097.50,1097.75,1097.25,1097.75,775,36,811.00
01/19/2005,13:40,1098.00,1098.00,1097.75,1098.00,791,188,979.00
01/19/2005,13:41,1097.75,1098.00,1097.50,1097.50,36,373,409.00
01/19/2005,13:42,1097.50,1097.75,1097.25,1097.50,523,947,1470.00
01/19/2005,13:43,1097.25,1097.50,1097.25,1097.25,18,1059,1077.00
01/19/2005,13:44,1097.25,1097.50,1097.25,1097.25,140,34,174.00
01/19/2005,13:45,1097.25,1097.75,1097.25,1097.50,239,13,252.00
01/19/2005,13:46,1097.50,1097.75,1097.25,1097.50,35,242,277.00
01/19/2005,13:47,1097.25,1097.50,1097.00,1097.25,179,466,645.00
01/19/2005,13:48,1097.25,1097.50,1096.50,1097.00,423,2377,2800.00
01/19/2005,13:49,1097.00,1097.00,1096.75,1097.00,202,209,411.00
01/19/2005,13:50,1097.00,1097.00,1096.75,1097.00,275,760,1035.00
01/19/2005,13:51,1097.00,1097.00,1096.50,1096.75,71,693,764.00
01/19/2005,13:52,1097.00,1097.25,1096.75,1097.25,543,46,589.00
01/19/2005,13:53,1097.00,1097.50,1097.00,1097.50,842,210,1052.00
01/19/2005,13:54,1097.50,1097.75,1097.00,1097.00,664,627,1291.00
01/19/2005,13:55,1097.25,1097.25,1096.75,1096.75,320,698,1018.00
01/19/2005,13:56,1096.75,1097.00,1096.50,1096.75,447,520,967.00
01/19/2005,13:57,1096.75,1097.00,1096.50,1096.75,178,6,184.00
01/19/2005,13:58,1096.75,1097.25,1096.75,1097.25,1622,31,1653.00
01/19/2005,13:59,1097.50,1097.50,1097.00,1097.25,135,295,430.00
01/19/2005,14:00,1097.25,1097.50,1097.00,1097.25,348,490,838.00
01/19/2005,14:01,1097.50,1097.50,1097.00,1097.25,424,412,836.00
01/19/2005,14:02,1097.25,1097.75,1097.00,1097.50,818,436,1254.00
01/19/2005,14:03,1097.50,1097.50,1097.25,1097.50,31,626,657.00
01/19/2005,14:04,1097.25,1097.50,1097.25,1097.25,482,55,537.00
01/19/2005,14:05,1097.25,1097.50,1097.25,1097.50,1955,126,2081.00
01/19/2005,14:06,1097.75,1097.75,1097.50,1097.50,141,492,633.00
01/19/2005,14:07,1097.50,1097.50,1097.25,1097.25,20,321,341.00
01/19/2005,14:08,1097.25,1097.50,1097.00,1097.00,58,271,329.00
01/19/2005,14:09,1097.00,1097.25,1097.00,1097.25,19,24,43.00
01/19/2005,14:10,1097.25,1097.25,1096.50,1096.50,162,2397,2559.00
01/19/2005,14:11,1096.50,1097.00,1096.50,1096.50,313,743,1056.00
01/19/2005,14:12,1096.50,1096.75,1095.75,1095.75,73,3290,3363.00
01/19/2005,14:13,1095.75,1096.25,1095.75,1096.00,578,377,955.00
01/19/2005,14:14,1096.00,1096.00,1095.00,1095.50,3406,5462,8868.00
01/19/2005,14:15,1095.50,1095.75,1095.25,1095.25,226,1411,1637.00
01/19/2005,14:16,1095.25,1095.25,1094.75,1094.75,1966,2165,4131.00
01/19/2005,14:17,1095.00,1095.50,1094.50,1095.50,1827,1641,3468.00
01/19/2005,14:18,1095.50,1095.50,1095.00,1095.25,1268,720,1988.00
01/19/2005,14:19,1095.50,1095.50,1095.25,1095.50,1441,331,1772.00
01/19/2005,14:20,1095.50,1095.75,1095.25,1095.50,1120,1686,2806.00
01/19/2005,14:21,1095.50,1095.50,1095.00,1095.25,497,816,1313.00
01/19/2005,14:22,1095.25,1095.50,1094.75,1095.00,335,1301,1636.00
01/19/2005,14:23,1094.75,1095.25,1094.50,1094.50,1184,1796,2980.00
01/19/2005,14:24,1094.50,1094.50,1093.75,1094.00,2317,8235,10552.00
01/19/2005,14:25,1094.00,1094.25,1093.25,1093.50,1245,4772,6017.00
01/19/2005,14:26,1093.50,1093.75,1093.00,1093.00,1738,7304,9042.00
01/19/2005,14:27,1093.00,1093.50,1092.50,1093.25,2737,3941,6678.00
01/19/2005,14:28,1093.00,1093.50,1092.75,1093.00,1752,2457,4209.00
01/19/2005,14:29,1092.75,1093.25,1092.00,1092.50,1508,5470,6978.00
01/19/2005,14:30,1092.50,1092.50,1091.50,1091.75,1648,3485,5133.00
01/19/2005,14:31,1091.75,1092.25,1091.25,1091.75,3869,3172,7041.00
01/19/2005,14:32,1091.75,1092.00,1090.75,1091.25,3379,2933,6312.00
01/19/2005,14:33,1091.25,1092.00,1091.25,1092.00,2740,1823,4563.00
01/19/2005,14:34,1092.00,1092.00,1091.75,1092.00,1501,2111,3612.00
01/19/2005,14:35,1092.00,1092.00,1091.50,1091.75,1563,851,2414.00
01/19/2005,14:36,1091.75,1092.00,1091.50,1091.75,1085,1387,2472.00
01/19/2005,14:37,1091.75,1092.25,1091.50,1092.00,1829,1121,2950.00
01/19/2005,14:38,1092.25,1092.75,1092.00,1092.75,2027,796,2823.00
01/19/2005,14:39,1092.50,1092.75,1092.00,1092.25,1473,2523,3996.00
01/19/2005,14:40,1092.00,1092.50,1092.00,1092.00,476,664,1140.00
01/19/2005,14:41,1092.25,1092.50,1091.75,1092.25,2203,1381,3584.00
01/19/2005,14:42,1092.25,1092.50,1092.00,1092.25,905,995,1900.00
01/19/2005,14:43,1092.25,1092.50,1091.75,1092.00,682,1727,2409.00
01/19/2005,14:44,1092.00,1092.50,1091.75,1092.50,1425,116,1541.00
01/19/2005,14:45,1092.25,1093.00,1092.25,1093.00,2221,580,2801.00
01/19/2005,14:46,1092.75,1093.00,1092.50,1092.50,159,2045,2204.00
01/19/2005,14:47,1092.50,1092.50,1091.75,1092.00,1259,2138,3397.00
01/19/2005,14:48,1092.00,1092.25,1091.50,1091.50,236,2220,2456.00
01/19/2005,14:49,1091.75,1091.75,1091.00,1091.25,2105,3207,5312.00
01/19/2005,14:50,1091.25,1091.75,1091.00,1091.75,1490,977,2467.00
01/19/2005,14:51,1091.75,1091.75,1091.25,1091.25,697,2033,2730.00
01/19/2005,14:52,1091.25,1091.75,1091.25,1091.75,2180,642,2822.00
01/19/2005,14:53,1091.75,1091.75,1091.50,1091.75,1295,48,1343.00
01/19/2005,14:54,1091.75,1091.75,1091.50,1091.50,485,1637,2122.00
01/19/2005,14:55,1091.50,1091.75,1091.00,1091.25,480,2292,2772.00
01/19/2005,14:56,1091.25,1091.50,1090.75,1091.00,807,3118,3925.00
01/19/2005,14:57,1091.00,1091.00,1090.75,1090.75,2418,3333,5751.00
01/19/2005,14:58,1090.75,1091.00,1090.50,1090.75,857,957,1814.00
01/19/2005,14:59,1090.50,1090.75,1090.25,1090.25,1472,2727,4199.00
01/19/2005,15:00,1090.50,1090.75,1090.00,1090.00,2349,3861,6210.00
01/19/2005,15:01,1090.25,1090.50,1089.75,1089.75,3777,3416,7193.00
01/19/2005,15:02,1089.75,1090.25,1089.75,1090.25,1908,519,2427.00
01/19/2005,15:03,1090.25,1090.50,1090.00,1090.00,2854,1330,4184.00
01/19/2005,15:04,1090.25,1090.25,1089.75,1089.75,1278,2032,3310.00
01/19/2005,15:05,1089.75,1090.25,1089.75,1089.75,713,2907,3620.00
01/19/2005,15:06,1089.75,1090.00,1089.00,1089.75,3578,4890,8468.00
01/19/2005,15:07,1089.75,1090.25,1089.50,1090.00,1366,1040,2406.00
01/19/2005,15:08,1090.00,1090.00,1089.25,1089.50,1189,2532,3721.00
01/19/2005,15:09,1089.75,1090.00,1089.50,1089.50,485,2149,2634.00
01/19/2005,15:10,1089.75,1089.75,1089.25,1089.50,525,1007,1532.00
01/19/2005,15:11,1089.50,1089.50,1089.00,1089.25,1087,2589,3676.00
01/19/2005,15:12,1089.25,1089.25,1088.75,1089.00,812,2555,3367.00
01/19/2005,15:13,1089.00,1089.25,1088.75,1089.00,1425,1394,2819.00
01/19/2005,15:14,1089.25,1089.25,1088.50,1088.75,1237,2050,3287.00
01/19/2005,15:15,1088.75,1089.00,1088.50,1088.50,4525,3318,7843.00
01/19/2005,15:16,1088.50,1088.75,1088.50,1088.50,17,123,140.00
01/19/2005,15:31,1086.75,1086.75,1085.00,1085.00,437,1356,1793.00
01/19/2005,15:32,1085.00,1085.25,1083.75,1084.50,572,1243,1815.00
01/19/2005,15:33,1084.50,1085.25,1084.25,1085.00,416,213,629.00
01/19/2005,15:34,1085.00,1085.25,1084.75,1085.00,146,393,539.00
01/19/2005,15:35,1084.75,1085.00,1084.75,1084.75,15,245,260.00
01/19/2005,15:36,1084.75,1084.75,1084.25,1084.75,161,255,416.00
01/19/2005,15:37,1084.50,1084.75,1084.25,1084.50,322,353,675.00
01/19/2005,15:38,1084.50,1085.25,1084.50,1084.75,492,707,1199.00
01/19/2005,15:39,1084.50,1084.75,1084.25,1084.50,104,488,592.00
01/19/2005,15:40,1084.50,1085.25,1084.50,1085.25,451,147,598.00
01/19/2005,15:41,1085.00,1085.25,1085.00,1085.25,272,158,430.00
01/19/2005,15:42,1085.25,1085.75,1085.25,1085.25,276,234,510.00
01/19/2005,15:43,1085.25,1085.75,1085.25,1085.25,300,579,879.00
01/19/2005,15:44,1085.50,1085.50,1085.25,1085.25,91,156,247.00
01/19/2005,15:45,1085.25,1085.25,1084.75,1085.25,173,243,416.00
01/19/2005,15:46,1085.00,1085.25,1085.00,1085.25,79,46,125.00
01/19/2005,15:47,1085.25,1085.25,1085.00,1085.25,128,30,158.00
01/19/2005,15:48,1085.25,1085.25,1085.00,1085.25,44,1,45.00
01/19/2005,15:49,1085.25,1085.25,1084.75,1085.00,25,95,120.00
01/19/2005,15:50,1085.00,1085.00,1085.00,1085.00,86,0,86.00
01/19/2005,15:51,1085.00,1085.25,1085.00,1085.00,7,5,12.00
01/19/2005,15:52,1085.00,1085.00,1084.75,1085.00,3,200,203.00
01/19/2005,15:53,1085.00,1085.25,1085.00,1085.00,49,30,79.00
01/19/2005,15:54,1085.00,1085.00,1085.00,1085.00,0,36,36.00
01/19/2005,15:55,1085.25,1085.25,1085.00,1085.00,3,98,101.00
01/19/2005,15:56,1085.00,1085.25,1085.00,1085.00,6,21,27.00
01/19/2005,15:57,1085.00,1085.00,1084.75,1085.00,37,17,54.00
01/19/2005,15:58,1085.00,1085.25,1085.00,1085.00,5,39,44.00
01/19/2005,15:59,1085.00,1085.00,1084.75,1084.75,10,55,65.00
01/19/2005,16:00,1084.75,1085.50,1084.50,1085.00,359,461,820.00
01/19/2005,17:01,1082.75,1083.25,1082.75,1083.25,213,18,231.00
01/19/2005,17:02,1083.25,1083.25,1083.25,1083.25,137,0,137.00
01/19/2005,17:03,1083.25,1083.50,1083.00,1083.50,72,1,73.00
01/19/2005,17:04,1083.25,1083.50,1083.25,1083.50,50,55,105.00
01/19/2005,17:05,1083.50,1083.50,1083.50,1083.50,73,0,73.00
01/19/2005,17:06,1083.50,1083.50,1083.50,1083.50,26,0,26.00
01/19/2005,17:07,1083.50,1083.50,1083.25,1083.25,8,4,12.00
01/19/2005,17:08,1083.50,1083.50,1083.50,1083.50,74,0,74.00
01/19/2005,17:09,1083.50,1083.50,1083.50,1083.50,53,0,53.00
01/19/2005,17:10,1083.50,1083.50,1083.25,1083.50,51,1,52.00
01/19/2005,17:11,1083.50,1083.50,1083.25,1083.50,42,3,45.00
01/19/2005,17:12,1083.50,1083.50,1083.50,1083.50,9,0,9.00
01/19/2005,17:13,1083.50,1083.75,1083.25,1083.50,101,6,107.00
01/19/2005,17:14,1083.50,1083.50,1083.50,1083.50,0,113,113.00
01/19/2005,17:15,1083.50,1083.50,1083.50,1083.50,0,22,22.00
01/19/2005,17:16,1083.50,1083.50,1083.50,1083.50,0,35,35.00
01/19/2005,17:17,1083.50,1083.50,1083.25,1083.25,0,3,3.00
01/19/2005,17:18,1083.25,1083.25,1083.25,1083.25,0,11,11.00
01/19/2005,17:19,1083.50,1083.50,1083.25,1083.25,15,121,136.00
01/19/2005,17:20,1083.25,1083.50,1083.25,1083.50,4,1,5.00
01/19/2005,17:21,1083.50,1083.50,1083.25,1083.50,105,125,230.00
01/19/2005,17:22,1083.50,1083.50,1083.50,1083.50,14,0,14.00
01/19/2005,17:23,1083.75,1083.75,1083.50,1083.50,2,7,9.00
01/19/2005,17:24,1083.50,1083.75,1083.50,1083.75,3,3,6.00
01/19/2005,17:25,1083.75,1083.75,1083.75,1083.75,219,0,219.00
01/19/2005,17:26,1083.75,1084.00,1083.75,1084.00,53,2,55.00
01/19/2005,17:27,1084.00,1084.00,1084.00,1084.00,10,0,10.00
01/19/2005,17:28,1084.00,1084.00,1084.00,1084.00,1,0,1.00
01/19/2005,17:29,1084.00,1084.00,1084.00,1084.00,1,0,1.00
01/19/2005,17:30,1084.00,1084.00,1083.75,1083.75,1,32,33.00
01/19/2005,17:31,1084.00,1084.00,1083.75,1083.75,19,1,20.00
01/19/2005,17:32,1083.75,1084.00,1083.75,1083.75,3,2,5.00
01/19/2005,17:33,1083.75,1084.00,1083.75,1083.75,2,7,9.00
01/19/2005,17:34,1083.75,1084.00,1083.75,1083.75,1,126,127.00
01/19/2005,17:35,1084.00,1084.25,1083.75,1084.25,255,37,292.00
01/19/2005,17:36,1084.00,1084.50,1084.00,1084.50,379,6,385.00
01/19/2005,17:37,1084.25,1084.25,1084.00,1084.25,1,17,18.00
01/19/2005,17:38,1084.00,1084.50,1084.00,1084.50,22,5,27.00
01/19/2005,17:39,1084.25,1084.50,1084.25,1084.50,11,3,14.00
01/19/2005,17:40,1084.25,1084.25,1084.25,1084.25,0,5,5.00
01/19/2005,17:41,1084.25,1084.25,1084.00,1084.25,4,7,11.00
01/19/2005,17:42,1084.25,1084.25,1084.00,1084.00,9,2,11.00
01/19/2005,17:43,1084.00,1084.25,1084.00,1084.25,26,4,30.00
01/19/2005,17:44,1084.25,1084.25,1084.25,1084.25,47,0,47.00
01/19/2005,17:45,1084.25,1084.25,1084.25,1084.25,43,0,43.00
01/19/2005,17:46,1084.25,1084.50,1084.25,1084.25,87,7,94.00
01/19/2005,17:47,1084.50,1084.50,1084.25,1084.25,23,6,29.00
01/19/2005,17:48,1084.25,1084.50,1084.25,1084.25,5,9,14.00
01/19/2005,17:49,1084.25,1084.25,1084.25,1084.25,0,91,91.00
01/19/2005,17:50,1084.25,1084.50,1084.25,1084.50,2,31,33.00
01/19/2005,17:51,1084.25,1084.50,1084.25,1084.50,30,12,42.00
01/19/2005,17:52,1084.50,1084.50,1084.50,1084.50,7,0,7.00
01/19/2005,17:53,1084.50,1084.50,1084.50,1084.50,28,0,28.00
01/19/2005,17:54,1084.50,1084.75,1084.25,1084.75,36,18,54.00
01/19/2005,17:55,1084.75,1084.75,1084.75,1084.75,5,0,5.00
01/19/2005,17:56,1084.50,1084.75,1084.50,1084.75,30,1,31.00
01/19/2005,17:57,1084.50,1084.50,1084.50,1084.50,0,69,69.00
01/19/2005,17:58,1084.50,1084.50,1084.25,1084.25,0,21,21.00
01/19/2005,17:59,1084.25,1084.25,1084.25,1084.25,0,59,59.00
01/19/2005,18:00,1084.25,1084.50,1084.25,1084.50,7,10,17.00
01/19/2005,18:02,1084.25,1084.25,1084.25,1084.25,0,88,88.00
01/19/2005,18:03,1084.25,1084.50,1084.00,1084.25,4,11,15.00
01/19/2005,18:04,1084.25,1084.25,1084.25,1084.25,0,84,84.00
01/19/2005,18:05,1084.25,1084.25,1084.25,1084.25,0,45,45.00
01/19/2005,18:06,1084.50,1084.50,1084.25,1084.25,3,1,4.00
01/19/2005,18:07,1084.25,1084.25,1084.25,1084.25,0,5,5.00
01/19/2005,18:08,1084.25,1084.25,1084.25,1084.25,0,20,20.00
01/19/2005,18:09,1084.25,1084.25,1084.25,1084.25,0,2,2.00
01/19/2005,18:10,1084.25,1084.25,1084.25,1084.25,0,1,1.00
01/19/2005,18:11,1084.25,1084.25,1084.00,1084.00,0,4,4.00
01/19/2005,18:12,1084.00,1084.25,1084.00,1084.25,1,2,3.00
01/19/2005,18:13,1084.00,1084.00,1084.00,1084.00,0,3,3.00
01/19/2005,18:14,1084.25,1084.25,1084.25,1084.25,2,0,2.00
01/19/2005,18:15,1084.25,1084.25,1084.25,1084.25,1,0,1.00
01/19/2005,18:16,1084.00,1084.00,1084.00,1084.00,0,2,2.00
01/19/2005,18:19,1084.25,1084.25,1084.25,1084.25,1,0,1.00
01/19/2005,18:20,1084.00,1084.00,1084.00,1084.00,0,1,1.00
01/19/2005,18:21,1084.00,1084.00,1084.00,1084.00,0,1,1.00
01/19/2005,18:22,1084.00,1084.00,1084.00,1084.00,0,1,1.00
01/19/2005,18:24,1084.00,1084.00,1084.00,1084.00,0,1,1.00
01/19/2005,18:26,1084.00,1084.00,1084.00,1084.00,0,8,8.00
01/19/2005,18:28,1084.00,1084.00,1084.00,1084.00,0,15,15.00
01/19/2005,18:29,1084.00,1084.00,1084.00,1084.00,0,12,12.00
01/19/2005,18:30,1084.00,1084.25,1084.00,1084.25,1,9,10.00
01/19/2005,18:31,1084.00,1084.00,1084.00,1084.00,0,12,12.00
01/19/2005,18:36,1084.25,1084.25,1084.25,1084.25,11,0,11.00
01/19/2005,18:37,1084.25,1084.25,1084.25,1084.25,28,0,28.00
01/19/2005,18:40,1084.25,1084.25,1084.25,1084.25,3,0,3.00
01/19/2005,18:41,1084.25,1084.25,1084.25,1084.25,109,0,109.00
01/19/2005,18:42,1084.25,1084.25,1084.25,1084.25,12,0,12.00
01/19/2005,18:43,1084.25,1084.25,1084.25,1084.25,1,0,1.00
01/19/2005,18:45,1084.25,1084.25,1084.25,1084.25,2,0,2.00
01/19/2005,18:46,1084.25,1084.25,1084.00,1084.25,4,1,5.00
01/19/2005,18:47,1084.00,1084.00,1084.00,1084.00,0,1,1.00
01/19/2005,18:48,1084.25,1084.25,1084.00,1084.00,10,50,60.00
01/19/2005,18:49,1084.00,1084.00,1084.00,1084.00,0,12,12.00
01/19/2005,18:50,1084.25,1084.25,1084.25,1084.25,2,0,2.00
01/19/2005,18:53,1084.25,1084.25,1084.00,1084.00,6,1,7.00
01/19/2005,18:56,1084.25,1084.25,1084.25,1084.25,1,0,1.00
01/19/2005,18:57,1084.25,1084.25,1084.00,1084.00,3,2,5.00
01/19/2005,18:58,1084.25,1084.25,1084.25,1084.25,1,0,1.00
01/19/2005,18:59,1084.25,1084.25,1084.25,1084.25,7,0,7.00
01/19/2005,19:00,1084.25,1084.25,1084.25,1084.25,1,0,1.00
01/19/2005,19:01,1084.25,1084.25,1084.25,1084.25,8,0,8.00
01/19/2005,19:02,1084.25,1084.25,1084.00,1084.00,4,27,31.00
01/19/2005,19:08,1084.25,1084.25,1084.25,1084.25,3,0,3.00
01/19/2005,19:09,1084.25,1084.25,1084.25,1084.25,4,0,4.00
01/19/2005,19:11,1084.25,1084.25,1084.25,1084.25,10,0,10.00
01/19/2005,19:12,1084.25,1084.50,1084.25,1084.50,11,0,11.00
01/19/2005,19:13,1084.50,1084.50,1084.50,1084.50,2,0,2.00
01/19/2005,19:14,1084.75,1084.75,1084.50,1084.50,1,1,2.00
01/19/2005,19:15,1084.50,1084.50,1084.50,1084.50,0,1,1.00
01/19/2005,19:16,1084.50,1084.50,1084.50,1084.50,0,1,1.00
01/19/2005,19:18,1084.50,1084.50,1084.50,1084.50,0,1,1.00
01/19/2005,19:20,1084.50,1084.50,1084.50,1084.50,0,5,5.00
01/19/2005,19:21,1084.75,1084.75,1084.50,1084.75,80,1,81.00
01/19/2005,19:22,1084.75,1085.00,1084.75,1085.00,78,1,79.00
01/19/2005,19:23,1085.00,1085.00,1085.00,1085.00,1,0,1.00
01/19/2005,19:24,1084.75,1084.75,1084.75,1084.75,0,2,2.00
01/19/2005,19:25,1084.75,1085.00,1084.75,1085.00,2,3,5.00
01/19/2005,19:26,1085.00,1085.00,1085.00,1085.00,1,0,1.00
01/19/2005,19:27,1085.00,1085.00,1084.75,1084.75,21,69,90.00
01/19/2005,19:30,1084.75,1084.75,1084.75,1084.75,0,24,24.00
01/19/2005,19:31,1084.75,1084.75,1084.75,1084.75,0,1,1.00
01/19/2005,19:32,1084.75,1084.75,1084.75,1084.75,0,1,1.00
01/19/2005,19:33,1084.75,1084.75,1084.75,1084.75,0,10,10.00
01/19/2005,19:34,1084.75,1084.75,1084.75,1084.75,0,1,1.00
01/19/2005,19:35,1084.75,1085.00,1084.75,1085.00,3,3,6.00
01/19/2005,19:37,1084.75,1084.75,1084.75,1084.75,0,2,2.00
01/19/2005,19:38,1085.00,1085.00,1085.00,1085.00,1,0,1.00
01/19/2005,19:39,1085.00,1085.00,1084.75,1084.75,1,4,5.00
01/19/2005,19:40,1084.75,1084.75,1084.75,1084.75,0,17,17.00
01/19/2005,19:41,1084.75,1084.75,1084.75,1084.75,0,4,4.00
01/19/2005,19:42,1084.75,1085.00,1084.75,1084.75,50,6,56.00
01/19/2005,19:43,1084.75,1084.75,1084.75,1084.75,0,8,8.00
01/19/2005,19:44,1084.75,1084.75,1084.75,1084.75,0,9,9.00
01/19/2005,19:45,1084.75,1084.75,1084.75,1084.75,0,6,6.00
01/19/2005,19:46,1084.75,1084.75,1084.50,1084.75,7,5,12.00
01/19/2005,19:47,1084.75,1084.75,1084.75,1084.75,8,0,8.00
01/19/2005,19:48,1084.75,1084.75,1084.75,1084.75,2,0,2.00
01/19/2005,19:49,1084.75,1085.00,1084.75,1085.00,16,0,16.00
01/19/2005,19:51,1084.75,1084.75,1084.75,1084.75,0,2,2.00
01/19/2005,19:53,1084.75,1084.75,1084.75,1084.75,0,2,2.00
01/19/2005,19:55,1084.75,1084.75,1084.75,1084.75,0,2,2.00
01/19/2005,19:56,1084.75,1084.75,1084.75,1084.75,0,15,15.00
01/19/2005,19:57,1084.75,1084.75,1084.75,1084.75,0,1,1.00
01/19/2005,19:58,1085.00,1085.00,1085.00,1085.00,2,0,2.00
01/19/2005,19:59,1084.75,1084.75,1084.75,1084.75,0,3,3.00
01/19/2005,20:00,1084.75,1084.75,1084.75,1084.75,0,1,1.00
01/19/2005,20:01,1084.75,1084.75,1084.75,1084.75,0,7,7.00
01/19/2005,20:03,1084.75,1084.75,1084.75,1084.75,0,2,2.00
01/19/2005,20:04,1084.75,1084.75,1084.75,1084.75,0,5,5.00
01/19/2005,20:05,1084.75,1084.75,1084.75,1084.75,0,10,10.00
01/19/2005,20:06,1085.00,1085.00,1084.75,1084.75,1,1,2.00
01/19/2005,20:07,1084.75,1084.75,1084.75,1084.75,0,2,2.00
01/19/2005,20:09,1084.75,1084.75,1084.75,1084.75,0,1,1.00
01/19/2005,20:10,1084.75,1084.75,1084.75,1084.75,0,1,1.00
01/19/2005,20:11,1084.75,1084.75,1084.75,1084.75,0,2,2.00
01/19/2005,20:13,1084.75,1085.00,1084.75,1085.00,1,2,3.00
01/19/2005,20:15,1084.75,1084.75,1084.75,1084.75,0,2,2.00
01/19/2005,20:17,1084.75,1085.00,1084.75,1084.75,1,43,44.00
01/19/2005,20:19,1084.50,1084.75,1084.50,1084.75,1,2,3.00
01/19/2005,20:20,1084.50,1084.50,1084.50,1084.50,0,1,1.00
01/19/2005,20:21,1084.50,1084.50,1084.50,1084.50,0,4,4.00
01/19/2005,20:22,1084.50,1084.50,1084.50,1084.50,0,3,3.00
01/19/2005,20:23,1084.50,1084.50,1084.50,1084.50,0,43,43.00
01/19/2005,20:24,1084.50,1084.75,1084.50,1084.50,1,24,25.00
01/19/2005,20:25,1084.50,1084.50,1084.50,1084.50,0,2,2.00
01/19/2005,20:26,1084.75,1084.75,1084.75,1084.75,20,0,20.00
01/19/2005,20:27,1084.50,1084.75,1084.50,1084.75,65,2,67.00
01/19/2005,20:28,1084.75,1084.75,1084.75,1084.75,40,0,40.00
01/19/2005,20:29,1084.75,1084.75,1084.50,1084.75,11,2,13.00
01/19/2005,20:30,1084.50,1084.50,1084.50,1084.50,0,2,2.00
01/19/2005,20:31,1084.50,1084.50,1084.50,1084.50,0,1,1.00
01/19/2005,20:33,1084.50,1084.50,1084.50,1084.50,0,5,5.00
01/19/2005,20:36,1084.50,1084.50,1084.50,1084.50,0,2,2.00
01/19/2005,20:37,1084.50,1084.50,1084.50,1084.50,0,5,5.00
01/19/2005,20:40,1084.50,1084.50,1084.50,1084.50,0,3,3.00
01/19/2005,20:42,1084.75,1084.75,1084.75,1084.75,2,0,2.00
01/19/2005,20:43,1084.50,1084.50,1084.50,1084.50,0,9,9.00
01/19/2005,20:44,1084.50,1084.50,1084.50,1084.50,0,3,3.00
01/19/2005,20:49,1084.50,1084.50,1084.50,1084.50,0,1,1.00
01/19/2005,20:51,1084.50,1084.50,1084.50,1084.50,0,45,45.00
01/19/2005,20:52,1084.50,1084.50,1084.50,1084.50,0,4,4.00
01/19/2005,20:54,1084.50,1084.50,1084.50,1084.50,0,12,12.00
01/19/2005,20:55,1084.50,1084.50,1084.50,1084.50,0,7,7.00
01/19/2005,20:56,1084.50,1084.50,1084.50,1084.50,0,3,3.00
01/19/2005,20:57,1084.50,1084.50,1084.50,1084.50,0,1,1.00
01/19/2005,20:59,1084.75,1084.75,1084.75,1084.75,1,0,1.00
01/19/2005,21:01,1084.75,1084.75,1084.50,1084.50,1,2,3.00
01/19/2005,21:02,1084.50,1084.75,1084.50,1084.75,1,2,3.00
01/19/2005,21:03,1084.75,1084.75,1084.75,1084.75,2,0,2.00
01/19/2005,21:05,1084.50,1084.50,1084.50,1084.50,0,23,23.00
01/19/2005,21:08,1084.50,1084.50,1084.50,1084.50,0,2,2.00
01/19/2005,21:09,1084.50,1084.50,1084.50,1084.50,0,1,1.00
01/19/2005,21:13,1084.50,1084.50,1084.50,1084.50,0,1,1.00
01/19/2005,21:14,1084.50,1084.50,1084.50,1084.50,0,1,1.00
01/19/2005,21:15,1084.75,1084.75,1084.75,1084.75,1,0,1.00
01/19/2005,21:20,1084.50,1084.50,1084.50,1084.50,0,4,4.00
01/19/2005,21:21,1084.50,1084.50,1084.50,1084.50,0,74,74.00
01/19/2005,21:22,1084.50,1084.50,1084.25,1084.50,3,5,8.00
01/19/2005,21:23,1084.50,1084.50,1084.50,1084.50,11,0,11.00
01/19/2005,21:25,1084.50,1084.50,1084.50,1084.50,2,0,2.00
01/19/2005,21:28,1084.50,1084.50,1084.50,1084.50,2,0,2.00
01/19/2005,21:29,1084.25,1084.25,1084.25,1084.25,0,1,1.00
01/19/2005,21:31,1084.50,1084.50,1084.50,1084.50,1,0,1.00
01/19/2005,21:34,1084.50,1084.50,1084.50,1084.50,61,0,61.00
01/19/2005,21:37,1084.50,1084.50,1084.50,1084.50,1,0,1.00
01/19/2005,21:38,1084.50,1084.50,1084.50,1084.50,1,0,1.00
01/19/2005,21:39,1084.50,1084.50,1084.50,1084.50,1,0,1.00
01/19/2005,21:40,1084.75,1084.75,1084.50,1084.50,7,5,12.00
01/19/2005,21:43,1084.75,1084.75,1084.75,1084.75,45,0,45.00
01/19/2005,21:44,1084.75,1084.75,1084.75,1084.75,5,0,5.00
01/19/2005,21:45,1084.75,1084.75,1084.75,1084.75,28,0,28.00
01/19/2005,21:48,1084.75,1084.75,1084.75,1084.75,6,0,6.00
01/19/2005,21:50,1084.75,1084.75,1084.50,1084.50,1,1,2.00
01/19/2005,21:52,1084.50,1084.50,1084.50,1084.50,0,1,1.00
01/19/2005,21:53,1084.50,1084.50,1084.50,1084.50,0,1,1.00
01/19/2005,21:56,1084.50,1084.50,1084.50,1084.50,0,1,1.00
01/19/2005,21:58,1084.75,1084.75,1084.75,1084.75,10,0,10.00
01/19/2005,21:59,1084.75,1084.75,1084.75,1084.75,80,0,80.00
01/19/2005,22:00,1084.75,1084.75,1084.75,1084.75,46,0,46.00
01/19/2005,22:01,1084.75,1084.75,1084.75,1084.75,1,0,1.00
01/19/2005,22:02,1084.75,1084.75,1084.50,1084.50,3,33,36.00
01/19/2005,22:05,1084.75,1084.75,1084.75,1084.75,1,0,1.00
01/19/2005,22:07,1084.75,1084.75,1084.75,1084.75,66,0,66.00
01/19/2005,22:10,1084.75,1084.75,1084.75,1084.75,2,0,2.00
01/19/2005,22:12,1084.75,1084.75,1084.75,1084.75,1,0,1.00
01/19/2005,22:14,1084.75,1085.00,1084.75,1085.00,21,0,21.00
01/19/2005,22:16,1085.00,1085.00,1085.00,1085.00,1,0,1.00
01/19/2005,22:19,1085.00,1085.00,1085.00,1085.00,1,0,1.00
01/19/2005,22:21,1084.75,1084.75,1084.50,1084.75,15,89,104.00
01/19/2005,22:22,1084.75,1084.75,1084.75,1084.75,20,0,20.00
01/19/2005,22:26,1084.75,1084.75,1084.75,1084.75,2,0,2.00
01/19/2005,22:28,1084.75,1084.75,1084.75,1084.75,14,0,14.00
01/19/2005,22:34,1084.50,1084.50,1084.50,1084.50,0,2,2.00
01/19/2005,22:39,1084.50,1084.75,1084.50,1084.75,30,5,35.00
01/19/2005,22:40,1084.75,1084.75,1084.75,1084.75,1,0,1.00
01/19/2005,22:41,1085.00,1085.00,1085.00,1085.00,5,0,5.00
01/19/2005,22:43,1084.75,1084.75,1084.75,1084.75,0,5,5.00
01/19/2005,22:45,1084.75,1084.75,1084.75,1084.75,0,8,8.00
01/19/2005,22:51,1085.00,1085.00,1085.00,1085.00,5,0,5.00
01/19/2005,22:59,1085.00,1085.00,1085.00,1085.00,34,0,34.00
01/19/2005,23:00,1085.00,1085.00,1085.00,1085.00,5,0,5.00
01/19/2005,23:03,1085.00,1085.00,1085.00,1085.00,16,0,16.00
01/19/2005,23:05,1084.75,1084.75,1084.75,1084.75,0,2,2.00
01/19/2005,23:08,1084.75,1085.00,1084.75,1085.00,4,10,14.00
01/19/2005,23:10,1085.00,1085.00,1085.00,1085.00,28,0,28.00
01/19/2005,23:11,1085.25,1085.25,1085.00,1085.00,2,17,19.00
01/19/2005,23:15,1084.75,1084.75,1084.75,1084.75,0,7,7.00
01/19/2005,23:16,1084.75,1084.75,1084.75,1084.75,0,5,5.00
01/19/2005,23:17,1084.75,1085.00,1084.75,1085.00,1,10,11.00
01/19/2005,23:18,1084.75,1084.75,1084.75,1084.75,0,2,2.00
01/19/2005,23:22,1085.00,1085.00,1085.00,1085.00,1,0,1.00
01/19/2005,23:30,1085.00,1085.00,1085.00,1085.00,1,0,1.00
01/19/2005,23:32,1085.00,1085.00,1085.00,1085.00,1,0,1.00
01/19/2005,23:33,1084.75,1085.00,1084.75,1085.00,16,10,26.00
01/19/2005,23:34,1085.00,1085.00,1085.00,1085.00,3,0,3.00
01/19/2005,23:38,1085.25,1085.25,1085.25,1085.25,1,0,1.00
01/19/2005,23:39,1085.00,1085.00,1085.00,1085.00,0,2,2.00
01/19/2005,23:41,1085.00,1085.00,1085.00,1085.00,0,63,63.00
01/19/2005,23:43,1085.00,1085.00,1085.00,1085.00,0,2,2.00
01/19/2005,23:47,1085.00,1085.00,1085.00,1085.00,0,12,12.00
01/19/2005,23:50,1084.75,1084.75,1084.75,1084.75,0,4,4.00
01/19/2005,23:51,1084.75,1084.75,1084.75,1084.75,0,1,1.00
01/19/2005,23:54,1084.75,1084.75,1084.75,1084.75,0,45,45.00
01/19/2005,23:55,1084.75,1084.75,1084.75,1084.75,0,7,7.00
01/19/2005,23:56,1084.75,1084.75,1084.75,1084.75,0,5,5.00
01/19/2005,23:58,1085.00,1085.00,1085.00,1085.00,7,0,7.00
01/20/2005,00:00,1084.75,1084.75,1084.75,1084.75,0,4,4.00
01/20/2005,00:03,1084.75,1084.75,1084.75,1084.75,0,50,50.00
01/20/2005,00:11,1084.75,1085.00,1084.75,1085.00,6,5,11.00
01/20/2005,00:12,1085.00,1085.00,1085.00,1085.00,1,0,1.00
01/20/2005,00:13,1084.75,1084.75,1084.75,1084.75,0,2,2.00
01/20/2005,00:14,1084.75,1085.00,1084.75,1085.00,2,1,3.00
01/20/2005,00:15,1085.00,1085.00,1085.00,1085.00,2,0,2.00
01/20/2005,00:18,1084.75,1085.00,1084.75,1085.00,15,1,16.00
01/20/2005,00:19,1084.75,1084.75,1084.75,1084.75,0,1,1.00
01/20/2005,00:21,1084.75,1084.75,1084.75,1084.75,0,13,13.00
01/20/2005,00:22,1084.75,1084.75,1084.75,1084.75,0,1,1.00
01/20/2005,00:23,1084.75,1084.75,1084.75,1084.75,0,1,1.00
01/20/2005,00:25,1084.75,1085.00,1084.75,1085.00,1,1,2.00
01/20/2005,00:27,1085.00,1085.00,1085.00,1085.00,1,0,1.00
01/20/2005,00:33,1084.75,1084.75,1084.75,1084.75,0,10,10.00
01/20/2005,00:36,1085.00,1085.00,1085.00,1085.00,3,0,3.00
01/20/2005,00:38,1084.75,1084.75,1084.75,1084.75,0,45,45.00
01/20/2005,00:44,1085.00,1085.00,1085.00,1085.00,6,0,6.00
01/20/2005,00:45,1085.00,1085.00,1085.00,1085.00,40,0,40.00
01/20/2005,00:46,1085.00,1085.00,1085.00,1085.00,2,0,2.00
01/20/2005,00:48,1085.00,1085.00,1085.00,1085.00,11,0,11.00
01/20/2005,00:57,1085.00,1085.00,1085.00,1085.00,20,0,20.00
01/20/2005,01:00,1084.75,1084.75,1084.75,1084.75,0,1,1.00
01/20/2005,01:01,1084.75,1084.75,1084.75,1084.75,0,1,1.00
01/20/2005,01:04,1085.00,1085.00,1085.00,1085.00,2,0,2.00
01/20/2005,01:05,1085.00,1085.00,1085.00,1085.00,5,0,5.00
01/20/2005,01:06,1085.00,1085.00,1085.00,1085.00,18,0,18.00
01/20/2005,01:07,1085.00,1085.00,1085.00,1085.00,1,0,1.00
01/20/2005,01:08,1085.00,1085.00,1085.00,1085.00,5,0,5.00
01/20/2005,01:10,1084.75,1084.75,1084.75,1084.75,0,5,5.00
01/20/2005,01:11,1085.00,1085.00,1084.75,1084.75,21,21,42.00
01/20/2005,01:13,1085.00,1085.00,1085.00,1085.00,21,0,21.00
01/20/2005,01:14,1085.00,1085.00,1085.00,1085.00,21,0,21.00
01/20/2005,01:15,1085.00,1085.00,1085.00,1085.00,3,0,3.00
01/20/2005,01:16,1085.00,1085.00,1085.00,1085.00,7,0,7.00
01/20/2005,01:17,1085.00,1085.00,1085.00,1085.00,22,0,22.00
01/20/2005,01:18,1085.00,1085.00,1085.00,1085.00,60,0,60.00
01/20/2005,01:19,1085.00,1085.00,1085.00,1085.00,5,0,5.00
01/20/2005,01:20,1085.25,1085.25,1085.25,1085.25,13,0,13.00
01/20/2005,01:22,1085.00,1085.00,1085.00,1085.00,0,5,5.00
01/20/2005,01:24,1085.25,1085.25,1085.25,1085.25,3,0,3.00
01/20/2005,01:30,1085.25,1085.25,1085.00,1085.00,3,2,5.00
01/20/2005,01:31,1085.25,1085.25,1085.25,1085.25,22,0,22.00
01/20/2005,01:33,1085.25,1085.25,1085.25,1085.25,1,0,1.00
01/20/2005,01:34,1085.00,1085.00,1085.00,1085.00,0,21,21.00
01/20/2005,01:35,1085.00,1085.00,1085.00,1085.00,0,228,228.00
01/20/2005,01:37,1085.00,1085.00,1085.00,1085.00,0,6,6.00
01/20/2005,01:38,1085.00,1085.00,1085.00,1085.00,0,2,2.00
01/20/2005,01:41,1085.00,1085.00,1085.00,1085.00,0,20,20.00
01/20/2005,01:45,1085.00,1085.00,1085.00,1085.00,0,4,4.00
01/20/2005,01:46,1085.25,1085.25,1085.00,1085.00,2,108,110.00
01/20/2005,01:47,1085.00,1085.00,1085.00,1085.00,0,1,1.00
01/20/2005,01:48,1085.00,1085.00,1085.00,1085.00,0,12,12.00
01/20/2005,01:49,1084.75,1084.75,1084.75,1084.75,0,1,1.00
01/20/2005,01:50,1084.75,1084.75,1084.75,1084.75,0,2,2.00
01/20/2005,01:51,1085.00,1085.00,1085.00,1085.00,1,0,1.00
01/20/2005,01:54,1085.00,1085.00,1085.00,1085.00,30,0,30.00
01/20/2005,01:55,1085.25,1085.25,1085.25,1085.25,4,0,4.00
01/20/2005,01:56,1085.25,1085.25,1085.25,1085.25,1,0,1.00
01/20/2005,01:57,1085.25,1085.25,1085.00,1085.25,23,1,24.00
01/20/2005,01:58,1085.25,1085.25,1085.25,1085.25,4,0,4.00
01/20/2005,01:59,1085.25,1085.25,1085.00,1085.00,2,3,5.00
01/20/2005,02:00,1085.25,1085.25,1085.25,1085.25,84,0,84.00
01/20/2005,02:01,1085.25,1085.25,1085.00,1085.25,88,3,91.00
01/20/2005,02:02,1085.25,1085.50,1085.25,1085.50,748,10,758.00
01/20/2005,02:03,1085.50,1085.75,1085.50,1085.75,138,5,143.00
01/20/2005,02:04,1085.50,1085.50,1085.50,1085.50,0,170,170.00
01/20/2005,02:05,1085.50,1085.75,1085.50,1085.75,4,35,39.00
01/20/2005,02:06,1085.75,1085.75,1085.75,1085.75,3,0,3.00
01/20/2005,02:07,1085.50,1085.75,1085.50,1085.50,2,20,22.00
01/20/2005,02:08,1085.75,1085.75,1085.75,1085.75,371,0,371.00
01/20/2005,02:09,1085.75,1086.00,1085.75,1085.75,62,1,63.00
01/20/2005,02:10,1086.00,1086.00,1085.75,1085.75,5,2,7.00
01/20/2005,02:11,1085.75,1085.75,1085.00,1085.25,1,315,316.00
01/20/2005,02:12,1085.25,1085.25,1085.25,1085.25,169,0,169.00
01/20/2005,02:13,1085.50,1085.50,1085.00,1085.00,3,53,56.00
01/20/2005,02:14,1085.00,1085.00,1085.00,1085.00,0,74,74.00
01/20/2005,02:15,1085.25,1085.25,1085.25,1085.25,30,0,30.00
01/20/2005,02:16,1085.50,1085.50,1085.25,1085.25,11,35,46.00
01/20/2005,02:17,1085.25,1085.50,1085.25,1085.50,20,7,27.00
01/20/2005,02:18,1085.50,1085.50,1085.00,1085.00,3,141,144.00
01/20/2005,02:19,1085.00,1085.25,1084.75,1085.00,29,134,163.00
01/20/2005,02:20,1084.75,1085.00,1084.75,1085.00,66,20,86.00
01/20/2005,02:21,1085.00,1085.00,1085.00,1085.00,54,0,54.00
01/20/2005,02:23,1085.25,1085.25,1085.25,1085.25,87,0,87.00
01/20/2005,02:24,1085.25,1085.50,1085.25,1085.50,171,1,172.00
01/20/2005,02:25,1085.50,1085.50,1085.50,1085.50,27,0,27.00
01/20/2005,02:26,1085.75,1085.75,1085.50,1085.75,11,3,14.00
01/20/2005,02:27,1085.75,1085.75,1085.50,1085.50,14,30,44.00
01/20/2005,02:28,1085.75,1085.75,1085.75,1085.75,27,0,27.00
01/20/2005,02:29,1085.50,1085.50,1085.50,1085.50,0,21,21.00
01/20/2005,02:30,1085.50,1085.75,1085.50,1085.75,89,10,99.00
01/20/2005,02:31,1086.00,1086.00,1085.50,1085.50,55,71,126.00
01/20/2005,02:32,1085.75,1085.75,1085.50,1085.50,18,36,54.00
01/20/2005,02:33,1085.50,1085.75,1085.50,1085.75,1,1,2.00
01/20/2005,02:34,1085.75,1085.75,1085.75,1085.75,41,0,41.00
01/20/2005,02:35,1085.75,1085.75,1085.75,1085.75,11,0,11.00
01/20/2005,02:36,1085.75,1085.75,1085.75,1085.75,3,0,3.00
01/20/2005,02:37,1085.75,1086.00,1085.75,1086.00,220,0,220.00
01/20/2005,02:38,1086.00,1086.00,1085.75,1086.00,17,4,21.00
01/20/2005,02:39,1086.00,1086.00,1086.00,1086.00,1,0,1.00
01/20/2005,02:41,1086.00,1086.00,1085.75,1086.00,67,2,69.00
01/20/2005,02:42,1086.00,1086.00,1085.75,1086.00,26,50,76.00
01/20/2005,02:43,1086.00,1086.00,1085.50,1085.50,4,101,105.00
01/20/2005,02:44,1085.75,1085.75,1085.75,1085.75,2,0,2.00
01/20/2005,02:45,1085.50,1085.50,1085.50,1085.50,0,101,101.00
01/20/2005,02:46,1085.25,1085.25,1085.25,1085.25,0,8,8.00
01/20/2005,02:47,1085.25,1085.25,1085.25,1085.25,0,1,1.00
01/20/2005,02:48,1085.25,1085.50,1085.25,1085.50,226,10,236.00
01/20/2005,02:50,1085.50,1085.50,1085.50,1085.50,5,0,5.00
01/20/2005,02:51,1085.50,1085.50,1085.50,1085.50,8,0,8.00
01/20/2005,02:52,1085.25,1085.25,1085.25,1085.25,0,178,178.00
01/20/2005,02:53,1085.00,1085.00,1084.75,1084.75,9,538,547.00
01/20/2005,02:54,1084.75,1085.00,1084.75,1085.00,32,12,44.00
01/20/2005,02:55,1085.25,1085.25,1085.25,1085.25,12,0,12.00
01/20/2005,02:56,1085.25,1085.25,1085.00,1085.00,36,6,42.00
01/20/2005,02:58,1085.25,1085.25,1085.25,1085.25,128,0,128.00
01/20/2005,02:59,1085.25,1085.25,1085.00,1085.00,1,42,43.00
01/20/2005,03:00,1085.00,1085.00,1085.00,1085.00,0,8,8.00
01/20/2005,03:01,1085.00,1085.00,1085.00,1085.00,0,8,8.00
01/20/2005,03:02,1085.00,1085.25,1085.00,1085.25,60,16,76.00
01/20/2005,03:03,1085.25,1085.25,1085.00,1085.25,11,4,15.00
01/20/2005,03:04,1085.25,1085.50,1085.25,1085.25,17,4,21.00
01/20/2005,03:05,1085.25,1085.50,1085.25,1085.50,2,10,12.00
01/20/2005,03:07,1085.50,1085.50,1085.50,1085.50,1,0,1.00
01/20/2005,03:08,1085.50,1085.50,1085.25,1085.25,6,12,18.00
01/20/2005,03:09,1085.25,1085.50,1085.25,1085.50,1,1,2.00
01/20/2005,03:10,1085.25,1085.25,1085.25,1085.25,0,11,11.00
01/20/2005,03:11,1085.25,1085.50,1085.25,1085.50,1,9,10.00
01/20/2005,03:13,1085.25,1085.25,1085.25,1085.25,0,3,3.00
01/20/2005,03:14,1085.25,1085.25,1085.25,1085.25,0,20,20.00
01/20/2005,03:15,1085.25,1085.50,1085.25,1085.50,99,4,103.00
01/20/2005,03:16,1085.50,1085.50,1085.50,1085.50,33,0,33.00
01/20/2005,03:17,1085.50,1085.50,1085.50,1085.50,51,0,51.00
01/20/2005,03:18,1085.75,1085.75,1085.75,1085.75,82,0,82.00
01/20/2005,03:19,1085.75,1085.75,1085.75,1085.75,3,0,3.00
01/20/2005,03:20,1085.50,1086.00,1085.50,1085.75,57,18,75.00
01/20/2005,03:21,1085.75,1086.00,1085.75,1086.00,21,7,28.00
01/20/2005,03:22,1086.00,1086.00,1086.00,1086.00,153,0,153.00
01/20/2005,03:23,1085.75,1085.75,1085.75,1085.75,0,6,6.00
01/20/2005,03:24,1086.00,1086.00,1086.00,1086.00,11,0,11.00
01/20/2005,03:25,1086.00,1086.25,1086.00,1086.00,21,46,67.00
01/20/2005,03:26,1086.00,1086.00,1086.00,1086.00,0,29,29.00
01/20/2005,03:27,1086.00,1086.00,1086.00,1086.00,0,17,17.00
01/20/2005,03:28,1086.00,1086.00,1086.00,1086.00,0,3,3.00
01/20/2005,03:29,1085.75,1085.75,1085.75,1085.75,0,70,70.00
01/20/2005,03:30,1085.75,1085.75,1085.75,1085.75,0,20,20.00
01/20/2005,03:31,1085.75,1085.75,1085.50,1085.50,0,44,44.00
01/20/2005,03:32,1085.50,1085.50,1085.50,1085.50,0,35,35.00
01/20/2005,03:33,1085.50,1085.50,1085.50,1085.50,0,11,11.00
01/20/2005,03:34,1085.75,1085.75,1085.75,1085.75,20,0,20.00
01/20/2005,03:35,1085.50,1085.75,1085.50,1085.75,23,38,61.00
01/20/2005,03:36,1085.75,1085.75,1085.75,1085.75,58,0,58.00
01/20/2005,03:37,1085.75,1085.75,1085.75,1085.75,10,0,10.00
01/20/2005,03:38,1085.75,1086.00,1085.75,1086.00,7,0,7.00
01/20/2005,03:39,1086.00,1086.00,1085.75,1086.00,83,3,86.00
01/20/2005,03:40,1085.75,1085.75,1085.75,1085.75,0,13,13.00
01/20/2005,03:42,1085.75,1085.75,1085.75,1085.75,0,10,10.00
01/20/2005,03:43,1085.75,1085.75,1085.75,1085.75,0,181,181.00
01/20/2005,03:44,1085.75,1085.75,1085.50,1085.75,10,121,131.00
01/20/2005,03:45,1085.75,1085.75,1085.75,1085.75,9,0,9.00
01/20/2005,03:46,1085.75,1085.75,1085.75,1085.75,18,0,18.00
01/20/2005,03:47,1085.75,1085.75,1085.75,1085.75,8,0,8.00
01/20/2005,03:48,1085.75,1085.75,1085.75,1085.75,6,0,6.00
01/20/2005,03:50,1085.75,1086.00,1085.75,1086.00,57,2,59.00
01/20/2005,03:51,1086.00,1086.00,1085.75,1085.75,22,1,23.00
01/20/2005,03:52,1085.75,1085.75,1085.75,1085.75,0,8,8.00
01/20/2005,03:53,1085.75,1085.75,1085.75,1085.75,0,1,1.00
01/20/2005,03:54,1086.00,1086.00,1086.00,1086.00,6,0,6.00
01/20/2005,03:55,1086.00,1086.00,1085.75,1086.00,34,10,44.00
01/20/2005,03:57,1086.00,1086.00,1086.00,1086.00,69,0,69.00
01/20/2005,03:58,1086.00,1086.00,1086.00,1086.00,64,0,64.00
01/20/2005,03:59,1086.00,1086.00,1086.00,1086.00,60,0,60.00
01/20/2005,04:01,1086.00,1086.00,1086.00,1086.00,54,0,54.00
01/20/2005,04:02,1086.00,1086.00,1086.00,1086.00,8,0,8.00
01/20/2005,04:03,1086.00,1086.00,1086.00,1086.00,10,0,10.00
01/20/2005,04:04,1086.00,1086.00,1086.00,1086.00,22,0,22.00
01/20/2005,04:05,1086.00,1086.00,1086.00,1086.00,22,0,22.00
01/20/2005,04:06,1085.75,1085.75,1085.75,1085.75,0,5,5.00
01/20/2005,04:07,1085.75,1085.75,1085.50,1085.75,1,53,54.00
01/20/2005,04:08,1085.75,1085.75,1085.75,1085.75,1,0,1.00
01/20/2005,04:09,1085.75,1085.75,1085.75,1085.75,33,0,33.00
01/20/2005,04:10,1085.75,1085.75,1085.50,1085.50,50,65,115.00
01/20/2005,04:11,1085.50,1085.75,1085.50,1085.50,2,50,52.00
01/20/2005,04:12,1085.25,1085.25,1085.00,1085.25,2,48,50.00
01/20/2005,04:13,1085.00,1085.25,1085.00,1085.25,40,3,43.00
01/20/2005,04:14,1085.25,1085.25,1085.25,1085.25,13,0,13.00
01/20/2005,04:15,1085.25,1085.25,1085.25,1085.25,84,0,84.00
01/20/2005,04:16,1085.25,1085.50,1085.25,1085.50,37,0,37.00
01/20/2005,04:17,1085.50,1085.50,1085.50,1085.50,2,0,2.00
01/20/2005,04:19,1085.50,1085.50,1085.50,1085.50,19,0,19.00
01/20/2005,04:20,1085.50,1085.50,1085.50,1085.50,2,0,2.00
01/20/2005,04:22,1085.25,1085.50,1085.25,1085.50,25,1,26.00
01/20/2005,04:24,1085.50,1085.50,1085.50,1085.50,20,0,20.00
01/20/2005,04:26,1085.75,1085.75,1085.75,1085.75,100,0,100.00
01/20/2005,04:27,1085.50,1085.50,1085.50,1085.50,0,5,5.00
01/20/2005,04:29,1085.50,1085.50,1085.50,1085.50,0,2,2.00
01/20/2005,04:30,1085.75,1085.75,1085.75,1085.75,40,0,40.00
01/20/2005,04:32,1085.75,1086.00,1085.75,1086.00,4,0,4.00
01/20/2005,04:33,1085.75,1085.75,1085.75,1085.75,0,1,1.00
01/20/2005,04:34,1085.75,1085.75,1085.75,1085.75,0,4,4.00
01/20/2005,04:35,1085.75,1085.75,1085.75,1085.75,0,2,2.00
01/20/2005,04:36,1085.75,1085.75,1085.75,1085.75,0,26,26.00
01/20/2005,04:39,1085.75,1085.75,1085.75,1085.75,0,2,2.00
01/20/2005,04:40,1085.75,1085.75,1085.75,1085.75,0,2,2.00
01/20/2005,04:41,1085.75,1085.75,1085.75,1085.75,0,4,4.00
01/20/2005,04:42,1086.00,1086.00,1085.75,1085.75,20,1,21.00
01/20/2005,04:43,1085.75,1085.75,1085.75,1085.75,0,9,9.00
01/20/2005,04:44,1085.75,1085.75,1085.75,1085.75,0,1,1.00
01/20/2005,04:45,1085.75,1085.75,1085.75,1085.75,0,218,218.00
01/20/2005,04:46,1085.75,1085.75,1085.50,1085.50,0,7,7.00
01/20/2005,04:47,1085.75,1085.75,1085.75,1085.75,2,0,2.00
01/20/2005,04:48,1085.75,1085.75,1085.75,1085.75,3,0,3.00
01/20/2005,04:50,1085.75,1085.75,1085.75,1085.75,1,0,1.00
01/20/2005,04:51,1085.75,1085.75,1085.50,1085.75,5,4,9.00
01/20/2005,04:52,1085.75,1085.75,1085.75,1085.75,5,0,5.00
01/20/2005,04:53,1085.75,1085.75,1085.75,1085.75,3,0,3.00
01/20/2005,04:54,1085.75,1085.75,1085.75,1085.75,3,0,3.00
01/20/2005,04:57,1085.50,1085.50,1085.50,1085.50,0,1,1.00
01/20/2005,04:58,1085.75,1085.75,1085.75,1085.75,22,0,22.00
01/20/2005,05:00,1085.75,1085.75,1085.75,1085.75,1,0,1.00
01/20/2005,05:01,1085.75,1086.00,1085.50,1086.00,6,2,8.00
01/20/2005,05:03,1086.00,1086.00,1086.00,1086.00,1,0,1.00
01/20/2005,05:04,1086.00,1086.00,1086.00,1086.00,1,0,1.00
01/20/2005,05:05,1085.75,1086.00,1085.75,1086.00,17,3,20.00
01/20/2005,05:06,1086.00,1086.00,1085.75,1086.00,179,3,182.00
01/20/2005,05:07,1086.00,1086.00,1086.00,1086.00,4,0,4.00
01/20/2005,05:08,1086.00,1086.00,1086.00,1086.00,19,0,19.00
01/20/2005,05:09,1086.00,1086.25,1086.00,1086.25,25,0,25.00
01/20/2005,05:10,1086.25,1086.25,1086.25,1086.25,1,0,1.00
01/20/2005,05:12,1086.00,1086.00,1086.00,1086.00,0,1,1.00
01/20/2005,05:13,1086.00,1086.00,1085.75,1085.75,0,47,47.00
01/20/2005,05:14,1085.75,1086.00,1085.75,1086.00,1,5,6.00
01/20/2005,05:15,1085.75,1085.75,1085.75,1085.75,0,44,44.00
01/20/2005,05:16,1086.00,1086.00,1085.75,1085.75,3,1,4.00
01/20/2005,05:17,1085.75,1085.75,1085.75,1085.75,0,25,25.00
01/20/2005,05:19,1085.75,1085.75,1085.75,1085.75,0,1,1.00
01/20/2005,05:22,1085.75,1085.75,1085.75,1085.75,0,1,1.00
01/20/2005,05:23,1086.00,1086.00,1086.00,1086.00,1,0,1.00
01/20/2005,05:24,1086.00,1086.00,1085.75,1085.75,1,10,11.00
01/20/2005,05:26,1085.75,1085.75,1085.75,1085.75,0,2,2.00
01/20/2005,05:27,1085.75,1086.00,1085.75,1086.00,2,1,3.00
01/20/2005,05:29,1086.00,1086.00,1086.00,1086.00,1,0,1.00
01/20/2005,05:30,1085.75,1085.75,1085.75,1085.75,0,2,2.00
01/20/2005,05:32,1086.00,1086.00,1085.75,1085.75,4,32,36.00
01/20/2005,05:34,1086.00,1086.00,1086.00,1086.00,1,0,1.00
01/20/2005,05:35,1086.00,1086.00,1086.00,1086.00,231,0,231.00
01/20/2005,05:37,1086.25,1086.25,1086.25,1086.25,7,0,7.00
01/20/2005,05:38,1086.25,1086.50,1086.25,1086.25,456,30,486.00
01/20/2005,05:39,1086.25,1086.50,1086.25,1086.25,2,30,32.00
01/20/2005,05:40,1086.25,1086.25,1086.25,1086.25,0,4,4.00
01/20/2005,05:41,1086.25,1086.25,1086.25,1086.25,0,1,1.00
01/20/2005,05:42,1086.25,1086.25,1086.25,1086.25,0,62,62.00
01/20/2005,05:43,1086.00,1086.00,1086.00,1086.00,0,1,1.00
01/20/2005,05:44,1086.25,1086.25,1086.00,1086.00,7,1,8.00
01/20/2005,05:45,1086.25,1086.50,1086.25,1086.50,139,4,143.00
01/20/2005,05:46,1086.50,1086.50,1086.25,1086.50,99,1,100.00
01/20/2005,05:47,1086.75,1087.00,1086.75,1086.75,309,96,405.00
01/20/2005,05:48,1086.75,1086.75,1086.50,1086.75,6,5,11.00
01/20/2005,05:49,1086.50,1086.75,1086.50,1086.50,5,66,71.00
01/20/2005,05:50,1086.50,1086.50,1086.25,1086.25,0,131,131.00
01/20/2005,05:51,1086.25,1086.50,1086.25,1086.50,15,1,16.00
01/20/2005,05:52,1086.50,1086.50,1086.50,1086.50,27,0,27.00
01/20/2005,05:53,1086.75,1086.75,1086.75,1086.75,3,0,3.00
01/20/2005,05:54,1086.50,1086.50,1086.50,1086.50,0,3,3.00
01/20/2005,05:55,1086.50,1086.75,1086.50,1086.75,4,4,8.00
01/20/2005,05:56,1086.75,1086.75,1086.75,1086.75,10,0,10.00
01/20/2005,05:57,1086.75,1086.75,1086.75,1086.75,109,0,109.00
01/20/2005,05:58,1086.75,1086.75,1086.75,1086.75,74,0,74.00
01/20/2005,06:00,1086.50,1086.50,1086.25,1086.25,0,262,262.00
01/20/2005,06:01,1086.00,1086.25,1086.00,1086.25,8,1,9.00
01/20/2005,06:03,1086.00,1086.00,1085.75,1085.75,0,186,186.00
01/20/2005,06:04,1085.75,1086.00,1085.75,1085.75,24,6,30.00
01/20/2005,06:05,1085.75,1086.00,1085.75,1085.75,15,17,32.00
01/20/2005,06:06,1085.75,1085.75,1085.75,1085.75,0,66,66.00
01/20/2005,06:07,1085.75,1086.00,1085.75,1085.75,3,144,147.00
01/20/2005,06:08,1085.75,1085.75,1085.50,1085.50,0,34,34.00
01/20/2005,06:09,1085.75,1085.75,1085.75,1085.75,169,0,169.00
01/20/2005,06:10,1085.75,1085.75,1085.75,1085.75,15,0,15.00
01/20/2005,06:11,1085.75,1085.75,1085.50,1085.75,62,100,162.00
01/20/2005,06:12,1085.50,1085.75,1085.50,1085.50,15,222,237.00
01/20/2005,06:13,1085.50,1085.50,1085.50,1085.50,0,68,68.00
01/20/2005,06:14,1085.50,1085.50,1085.50,1085.50,0,1,1.00
01/20/2005,06:15,1085.50,1085.50,1085.25,1085.25,0,224,224.00
01/20/2005,06:16,1085.25,1085.25,1085.00,1085.25,22,3,25.00
01/20/2005,06:17,1085.00,1085.25,1085.00,1085.25,29,5,34.00
01/20/2005,06:18,1085.25,1085.25,1085.25,1085.25,5,0,5.00
01/20/2005,06:19,1085.25,1085.25,1085.00,1085.00,1,212,213.00
01/20/2005,06:20,1085.00,1085.00,1085.00,1085.00,0,230,230.00
01/20/2005,06:21,1085.00,1085.00,1084.75,1085.00,15,89,104.00
01/20/2005,06:22,1084.75,1085.00,1084.75,1085.00,2,91,93.00
01/20/2005,06:23,1085.00,1085.00,1085.00,1085.00,240,0,240.00
01/20/2005,06:24,1085.00,1085.00,1085.00,1085.00,2,0,2.00
01/20/2005,06:25,1085.25,1085.25,1085.00,1085.00,2,1,3.00
01/20/2005,06:26,1085.00,1085.00,1085.00,1085.00,0,4,4.00
01/20/2005,06:27,1085.00,1085.00,1085.00,1085.00,0,16,16.00
01/20/2005,06:28,1085.25,1085.25,1085.25,1085.25,2,0,2.00
01/20/2005,06:29,1085.00,1085.00,1085.00,1085.00,0,81,81.00
01/20/2005,06:30,1085.00,1085.25,1085.00,1085.25,2,2,4.00
01/20/2005,06:31,1085.00,1085.25,1085.00,1085.00,50,30,80.00
01/20/2005,06:32,1085.00,1085.00,1084.75,1084.75,0,183,183.00
01/20/2005,06:33,1084.75,1084.75,1084.50,1084.50,0,241,241.00
01/20/2005,06:34,1084.50,1084.75,1084.50,1084.75,10,21,31.00
01/20/2005,06:35,1084.50,1084.75,1084.50,1084.75,306,2,308.00
01/20/2005,06:36,1084.75,1084.75,1084.25,1084.50,40,408,448.00
01/20/2005,06:37,1084.75,1084.75,1084.50,1084.75,6,100,106.00
01/20/2005,06:38,1084.50,1084.75,1084.50,1084.75,3,40,43.00
01/20/2005,06:40,1084.50,1084.50,1084.50,1084.50,0,1,1.00
01/20/2005,06:41,1084.75,1084.75,1084.50,1084.75,2,80,82.00
01/20/2005,06:42,1084.75,1084.75,1084.75,1084.75,5,0,5.00
01/20/2005,06:43,1084.50,1084.50,1084.50,1084.50,0,20,20.00
01/20/2005,06:44,1084.50,1084.75,1084.50,1084.75,50,36,86.00
01/20/2005,06:45,1084.75,1084.75,1084.75,1084.75,38,0,38.00
01/20/2005,06:46,1084.75,1085.00,1084.75,1085.00,3,0,3.00
01/20/2005,06:47,1084.75,1085.00,1084.75,1085.00,4,1,5.00
01/20/2005,06:48,1085.00,1085.00,1084.75,1085.00,79,2,81.00
01/20/2005,06:49,1084.75,1084.75,1084.75,1084.75,0,1,1.00
01/20/2005,06:51,1085.00,1085.00,1084.75,1084.75,1,2,3.00
01/20/2005,06:52,1084.75,1084.75,1084.75,1084.75,0,1,1.00
01/20/2005,06:53,1084.75,1085.00,1084.75,1085.00,3,15,18.00
01/20/2005,06:54,1084.75,1084.75,1084.75,1084.75,0,35,35.00
01/20/2005,06:55,1084.75,1085.00,1084.75,1084.75,2,4,6.00
01/20/2005,06:56,1084.75,1084.75,1084.75,1084.75,0,164,164.00
01/20/2005,06:57,1084.50,1084.75,1084.50,1084.75,4,100,104.00
01/20/2005,06:58,1084.75,1084.75,1084.75,1084.75,1,0,1.00
01/20/2005,06:59,1084.75,1084.75,1084.75,1084.75,2,0,2.00
01/20/2005,07:00,1084.75,1084.75,1084.75,1084.75,6,0,6.00
01/20/2005,07:01,1084.50,1084.75,1084.50,1084.75,1,51,52.00
01/20/2005,07:02,1084.50,1084.75,1084.50,1084.75,46,5,51.00
01/20/2005,07:03,1084.75,1084.75,1084.50,1084.50,10,51,61.00
01/20/2005,07:04,1084.75,1084.75,1084.50,1084.75,222,8,230.00
01/20/2005,07:05,1084.75,1084.75,1084.75,1084.75,78,0,78.00
01/20/2005,07:06,1084.50,1084.50,1084.50,1084.50,0,5,5.00
01/20/2005,07:07,1084.75,1084.75,1084.75,1084.75,2,0,2.00
01/20/2005,07:08,1084.75,1084.75,1084.75,1084.75,3,0,3.00
01/20/2005,07:09,1084.75,1084.75,1084.75,1084.75,1,0,1.00
01/20/2005,07:10,1084.50,1084.75,1084.50,1084.75,78,1,79.00
01/20/2005,07:11,1084.75,1084.75,1084.50,1084.75,60,2,62.00
01/20/2005,07:12,1084.75,1084.75,1084.50,1084.50,3,1,4.00
01/20/2005,07:13,1084.75,1084.75,1084.75,1084.75,1,0,1.00
01/20/2005,07:14,1084.50,1084.50,1084.50,1084.50,0,5,5.00
01/20/2005,07:15,1084.75,1084.75,1084.50,1084.50,2,1,3.00
01/20/2005,07:16,1084.75,1084.75,1084.25,1084.25,9,424,433.00
01/20/2005,07:17,1084.50,1084.50,1084.25,1084.25,15,6,21.00
01/20/2005,07:18,1084.25,1084.75,1084.25,1084.50,189,45,234.00
01/20/2005,07:19,1084.50,1084.50,1084.50,1084.50,0,21,21.00
01/20/2005,07:20,1084.50,1084.75,1084.25,1084.75,117,559,676.00
01/20/2005,07:21,1084.50,1084.75,1084.50,1084.50,203,38,241.00
01/20/2005,07:22,1084.75,1084.75,1084.50,1084.50,5,51,56.00
01/20/2005,07:23,1084.50,1084.75,1084.50,1084.75,2,50,52.00
01/20/2005,07:24,1084.75,1084.75,1084.50,1084.50,1,5,6.00
01/20/2005,07:25,1084.75,1085.00,1084.75,1084.75,154,629,783.00
01/20/2005,07:26,1084.75,1084.75,1084.75,1084.75,0,208,208.00
01/20/2005,07:27,1084.75,1084.75,1084.50,1084.50,10,33,43.00
01/20/2005,07:28,1084.75,1084.75,1084.50,1084.50,10,180,190.00
01/20/2005,07:29,1084.50,1084.75,1084.50,1084.75,1,29,30.00
01/20/2005,07:30,1084.75,1084.75,1084.50,1084.50,87,14,101.00
01/20/2005,07:31,1084.75,1084.75,1084.75,1084.75,25,0,25.00
01/20/2005,07:32,1084.75,1084.75,1084.50,1084.50,43,1,44.00
01/20/2005,07:34,1084.75,1084.75,1084.75,1084.75,8,0,8.00
01/20/2005,07:35,1084.75,1085.00,1084.75,1085.00,428,2,430.00
01/20/2005,07:36,1085.00,1085.00,1085.00,1085.00,191,0,191.00
01/20/2005,07:37,1085.00,1085.25,1084.75,1084.75,80,448,528.00
01/20/2005,07:38,1085.00,1085.00,1084.75,1084.75,5,45,50.00
01/20/2005,07:39,1084.75,1085.00,1084.75,1085.00,1,43,44.00
01/20/2005,07:40,1085.00,1085.00,1085.00,1085.00,45,0,45.00
01/20/2005,07:41,1085.00,1085.00,1084.75,1084.75,1,6,7.00
01/20/2005,07:42,1084.75,1085.00,1084.75,1085.00,12,15,27.00
01/20/2005,07:43,1084.75,1084.75,1084.75,1084.75,0,1,1.00
01/20/2005,07:44,1085.00,1085.00,1084.75,1084.75,11,20,31.00
01/20/2005,07:45,1085.00,1085.00,1084.50,1084.75,5,201,206.00
01/20/2005,07:46,1084.75,1085.00,1084.75,1085.00,87,0,87.00
01/20/2005,07:47,1085.00,1085.00,1085.00,1085.00,1,0,1.00
01/20/2005,07:48,1084.75,1084.75,1084.75,1084.75,0,2,2.00
01/20/2005,07:49,1084.75,1085.00,1084.75,1085.00,176,7,183.00
01/20/2005,07:50,1085.00,1085.00,1084.75,1085.00,54,62,116.00
01/20/2005,07:51,1084.75,1085.00,1084.75,1085.00,24,1,25.00
01/20/2005,07:52,1085.00,1085.00,1084.75,1084.75,20,1,21.00
01/20/2005,07:53,1085.00,1085.00,1084.75,1084.75,2,389,391.00
01/20/2005,07:54,1084.50,1084.75,1084.50,1084.75,6,6,12.00
01/20/2005,07:56,1084.50,1084.50,1084.50,1084.50,0,6,6.00
01/20/2005,07:57,1084.50,1084.75,1084.50,1084.75,2,9,11.00
01/20/2005,07:58,1084.75,1084.75,1084.75,1084.75,6,0,6.00
01/20/2005,07:59,1084.75,1084.75,1084.75,1084.75,6,0,6.00
01/20/2005,08:00,1084.50,1084.75,1084.50,1084.75,51,11,62.00
01/20/2005,08:01,1084.75,1084.75,1084.50,1084.50,1,4,5.00
01/20/2005,08:02,1084.50,1084.75,1084.50,1084.50,25,3,28.00
01/20/2005,08:03,1084.50,1084.50,1084.50,1084.50,0,236,236.00
01/20/2005,08:04,1084.50,1084.50,1084.50,1084.50,0,54,54.00
01/20/2005,08:05,1084.50,1084.75,1084.50,1084.50,12,65,77.00
01/20/2005,08:06,1084.50,1084.75,1084.50,1084.75,30,199,229.00
01/20/2005,08:07,1084.50,1084.75,1084.50,1084.75,6,186,192.00
01/20/2005,08:08,1084.75,1084.75,1084.50,1084.50,15,62,77.00
01/20/2005,08:09,1084.50,1084.75,1084.50,1084.75,1,70,71.00
01/20/2005,08:10,1084.50,1084.75,1084.50,1084.75,24,1,25.00
01/20/2005,08:11,1084.75,1084.75,1084.50,1084.75,160,2,162.00
01/20/2005,08:12,1084.75,1085.00,1084.75,1084.75,106,8,114.00
01/20/2005,08:13,1084.75,1085.00,1084.75,1084.75,3,56,59.00
01/20/2005,08:14,1085.00,1085.00,1085.00,1085.00,144,0,144.00
01/20/2005,08:15,1085.00,1085.25,1085.00,1085.00,57,3,60.00
01/20/2005,08:16,1085.00,1085.25,1085.00,1085.00,20,28,48.00
01/20/2005,08:17,1085.00,1085.50,1085.00,1085.25,474,23,497.00
01/20/2005,08:18,1085.25,1085.50,1085.25,1085.25,27,51,78.00
01/20/2005,08:19,1085.25,1085.75,1085.25,1085.50,292,204,496.00
01/20/2005,08:20,1085.50,1085.50,1085.25,1085.50,64,40,104.00
01/20/2005,08:21,1085.50,1085.75,1085.25,1085.25,57,80,137.00
01/20/2005,08:22,1085.25,1085.50,1085.25,1085.50,126,4,130.00
01/20/2005,08:23,1085.50,1085.75,1085.25,1085.50,58,9,67.00
01/20/2005,08:24,1085.50,1085.50,1085.25,1085.50,21,169,190.00
01/20/2005,08:25,1085.50,1085.75,1085.25,1085.50,65,176,241.00
01/20/2005,08:26,1085.50,1085.75,1085.50,1085.50,13,93,106.00
01/20/2005,08:27,1085.50,1085.50,1085.25,1085.50,5,331,336.00
01/20/2005,08:28,1085.25,1085.50,1085.25,1085.50,24,296,320.00
01/20/2005,08:29,1085.25,1085.50,1085.00,1085.25,97,309,406.00
01/20/2005,08:30,1085.00,1085.50,1085.00,1085.25,555,902,1457.00
01/20/2005,08:31,1085.00,1085.75,1084.75,1085.25,2031,2330,4361.00
01/20/2005,08:32,1085.25,1085.75,1085.00,1085.25,1600,1114,2714.00
01/20/2005,08:33,1085.25,1086.00,1085.00,1085.75,1810,1287,3097.00
01/20/2005,08:34,1085.50,1086.00,1085.50,1085.75,990,958,1948.00
01/20/2005,08:35,1085.75,1086.25,1085.50,1085.50,1840,1810,3650.00
01/20/2005,08:36,1085.75,1086.25,1085.50,1086.00,1627,1020,2647.00
01/20/2005,08:37,1086.25,1086.50,1085.75,1086.50,2735,783,3518.00
01/20/2005,08:38,1086.50,1086.50,1086.00,1086.25,1155,561,1716.00
01/20/2005,08:39,1086.25,1086.50,1085.75,1086.00,315,1836,2151.00
01/20/2005,08:40,1086.00,1086.50,1085.75,1086.00,1189,1115,2304.00
01/20/2005,08:41,1085.75,1086.50,1085.75,1086.00,1070,763,1833.00
01/20/2005,08:42,1086.25,1086.25,1085.00,1085.25,1980,3456,5436.00
01/20/2005,08:43,1085.25,1085.75,1085.00,1085.25,1525,1844,3369.00
01/20/2005,08:44,1085.25,1085.50,1085.25,1085.50,110,530,640.00
01/20/2005,08:45,1085.50,1085.50,1084.75,1084.75,1032,2614,3646.00
01/20/2005,08:46,1084.75,1085.00,1084.00,1084.50,754,3818,4572.00
01/20/2005,08:47,1084.50,1084.50,1083.75,1084.00,2562,3264,5826.00
01/20/2005,08:48,1083.75,1084.25,1083.75,1084.00,2109,1857,3966.00
01/20/2005,08:49,1084.25,1084.50,1084.00,1084.25,1998,892,2890.00
01/20/2005,08:50,1084.25,1084.75,1084.00,1084.50,1445,1126,2571.00
01/20/2005,08:51,1084.50,1084.50,1084.00,1084.25,779,1019,1798.00
01/20/2005,08:52,1084.25,1084.75,1084.25,1084.50,2259,1033,3292.00
01/20/2005,08:53,1084.25,1084.50,1084.00,1084.00,864,1359,2223.00
01/20/2005,08:54,1084.00,1084.25,1083.75,1084.00,678,1037,1715.00
01/20/2005,08:55,1084.00,1084.00,1083.50,1083.50,224,1812,2036.00
01/20/2005,08:56,1083.75,1083.75,1083.00,1083.75,2296,3330,5626.00
01/20/2005,08:57,1083.75,1084.00,1083.25,1083.50,2013,753,2766.00
01/20/2005,08:58,1083.75,1083.75,1083.25,1083.50,346,1457,1803.00
01/20/2005,08:59,1083.50,1084.25,1083.50,1084.00,2437,1532,3969.00
01/20/2005,09:00,1084.00,1084.25,1083.75,1084.00,826,1418,2244.00
01/20/2005,09:01,1083.75,1084.50,1083.00,1084.00,2685,2162,4847.00
01/20/2005,09:02,1084.00,1085.00,1083.75,1084.25,1562,1144,2706.00
01/20/2005,09:03,1084.00,1084.50,1083.75,1084.25,1483,1712,3195.00
01/20/2005,09:04,1084.25,1085.00,1084.00,1085.00,1727,527,2254.00
01/20/2005,09:05,1085.00,1085.00,1084.00,1084.50,1725,1395,3120.00
01/20/2005,09:06,1084.50,1084.75,1084.00,1084.25,630,755,1385.00
01/20/2005,09:07,1084.25,1084.50,1084.00,1084.25,397,575,972.00
01/20/2005,09:08,1084.25,1085.00,1084.00,1085.00,1231,554,1785.00
01/20/2005,09:09,1085.00,1085.75,1085.00,1085.50,3744,2316,6060.00
01/20/2005,09:10,1085.50,1086.00,1085.50,1085.75,2410,834,3244.00
01/20/2005,09:11,1085.75,1086.50,1085.50,1086.50,2138,1215,3353.00
01/20/2005,09:12,1086.25,1086.75,1086.00,1086.75,3042,1416,4458.00
01/20/2005,09:13,1087.00,1087.75,1086.75,1087.75,7303,3770,11073.00
01/20/2005,09:14,1087.75,1088.25,1087.50,1087.75,5333,3662,8995.00
01/20/2005,09:15,1087.75,1088.00,1087.50,1087.75,849,2082,2931.00
01/20/2005,09:16,1087.75,1088.00,1087.25,1087.25,935,2100,3035.00
01/20/2005,09:17,1087.25,1087.50,1087.00,1087.00,744,2325,3069.00
01/20/2005,09:18,1087.00,1087.25,1086.75,1087.00,970,839,1809.00
01/20/2005,09:19,1087.25,1087.25,1087.00,1087.25,187,406,593.00
01/20/2005,09:20,1087.25,1087.25,1086.75,1086.75,243,759,1002.00
01/20/2005,09:21,1086.75,1087.75,1086.75,1087.75,4115,670,4785.00
01/20/2005,09:22,1087.75,1088.25,1087.50,1088.25,3212,914,4126.00
01/20/2005,09:23,1088.25,1088.25,1087.50,1087.50,486,1283,1769.00
01/20/2005,09:24,1087.50,1087.75,1087.00,1087.25,1965,1386,3351.00
01/20/2005,09:25,1087.25,1087.50,1086.50,1086.50,505,2214,2719.00
01/20/2005,09:26,1086.50,1087.00,1086.50,1086.50,1168,1477,2645.00
01/20/2005,09:27,1086.75,1086.75,1086.00,1086.25,148,1801,1949.00
01/20/2005,09:28,1086.00,1086.25,1084.50,1084.75,936,5179,6115.00
01/20/2005,09:29,1085.00,1085.00,1084.25,1084.50,672,2767,3439.00
01/20/2005,09:30,1084.50,1085.25,1084.50,1085.00,1775,640,2415.00
01/20/2005,09:31,1085.00,1085.25,1084.50,1085.25,1877,1990,3867.00
01/20/2005,09:32,1085.00,1085.25,1084.75,1085.00,216,826,1042.00
01/20/2005,09:33,1085.00,1085.25,1084.50,1084.75,692,1884,2576.00
01/20/2005,09:34,1084.75,1084.75,1084.25,1084.50,365,773,1138.00
01/20/2005,09:35,1084.50,1084.50,1083.25,1083.75,1858,5173,7031.00
01/20/2005,09:36,1083.75,1084.25,1083.75,1084.00,766,745,1511.00
01/20/2005,09:37,1084.00,1084.50,1083.75,1084.25,1809,1207,3016.00
01/20/2005,09:38,1084.25,1084.75,1084.00,1084.25,1481,1179,2660.00
01/20/2005,09:39,1084.25,1084.75,1084.25,1084.50,697,604,1301.00
01/20/2005,09:40,1084.50,1085.25,1084.50,1084.75,2359,379,2738.00
01/20/2005,09:41,1085.00,1085.50,1084.75,1085.00,2242,1356,3598.00
01/20/2005,09:42,1085.00,1085.00,1084.75,1084.75,447,678,1125.00
01/20/2005,09:43,1084.75,1085.25,1084.50,1085.00,1473,851,2324.00
01/20/2005,09:44,1085.00,1085.00,1084.75,1085.00,405,33,438.00
01/20/2005,09:45,1084.75,1085.00,1084.25,1084.50,591,2466,3057.00
01/20/2005,09:46,1084.50,1085.00,1084.50,1085.00,1070,312,1382.00
01/20/2005,09:47,1085.00,1085.25,1085.00,1085.00,448,447,895.00
01/20/2005,09:48,1085.00,1085.00,1084.50,1084.75,326,417,743.00
01/20/2005,09:49,1084.75,1085.00,1084.50,1084.50,402,946,1348.00
01/20/2005,09:50,1084.50,1085.00,1084.50,1084.75,751,305,1056.00
01/20/2005,09:51,1084.75,1085.25,1084.75,1085.25,938,99,1037.00
01/20/2005,09:52,1085.25,1085.75,1085.00,1085.50,1676,499,2175.00
01/20/2005,09:53,1085.50,1085.50,1085.00,1085.50,225,762,987.00
01/20/2005,09:54,1085.50,1085.75,1085.25,1085.75,1185,83,1268.00
01/20/2005,09:55,1085.75,1086.00,1085.75,1085.75,188,435,623.00
01/20/2005,09:56,1085.75,1086.25,1085.50,1085.75,636,1380,2016.00
01/20/2005,09:57,1085.75,1086.25,1085.50,1086.00,790,683,1473.00
01/20/2005,09:58,1086.00,1086.00,1085.50,1085.50,24,392,416.00
01/20/2005,09:59,1085.75,1085.75,1085.00,1085.25,298,1928,2226.00
01/20/2005,10:00,1085.00,1085.25,1085.00,1085.00,874,814,1688.00
01/20/2005,10:01,1085.00,1086.25,1085.00,1086.25,4186,2059,6245.00
01/20/2005,10:02,1086.25,1086.50,1086.00,1086.25,3113,1465,4578.00
01/20/2005,10:03,1086.25,1086.50,1086.00,1086.25,1141,442,1583.00
01/20/2005,10:04,1086.25,1086.50,1085.50,1085.50,166,1463,1629.00
01/20/2005,10:05,1085.75,1086.25,1085.25,1086.25,965,572,1537.00
01/20/2005,10:06,1086.50,1087.50,1086.25,1087.00,5134,1759,6893.00
01/20/2005,10:07,1087.25,1087.50,1087.00,1087.50,1342,756,2098.00
01/20/2005,10:08,1087.50,1087.75,1087.00,1087.25,930,1084,2014.00
01/20/2005,10:09,1087.00,1087.75,1087.00,1087.25,1334,795,2129.00
01/20/2005,10:10,1087.50,1087.50,1086.75,1086.75,620,1101,1721.00
01/20/2005,10:11,1086.75,1087.00,1086.50,1086.50,600,655,1255.00
01/20/2005,10:12,1086.50,1086.75,1086.50,1086.50,42,1595,1637.00
01/20/2005,10:13,1086.50,1086.75,1086.25,1086.75,836,596,1432.00
01/20/2005,10:14,1086.50,1086.75,1086.25,1086.50,845,780,1625.00
01/20/2005,10:15,1086.50,1087.00,1086.50,1087.00,1047,220,1267.00
01/20/2005,10:16,1086.75,1086.75,1086.25,1086.25,288,548,836.00
01/20/2005,10:17,1086.25,1086.75,1086.00,1086.75,637,603,1240.00
01/20/2005,10:18,1086.50,1086.75,1086.25,1086.75,173,1098,1271.00
01/20/2005,10:19,1086.50,1087.00,1086.50,1086.75,521,189,710.00
01/20/2005,10:20,1086.75,1086.75,1086.50,1086.75,9,611,620.00
01/20/2005,10:21,1086.75,1086.75,1086.50,1086.75,513,49,562.00
01/20/2005,10:22,1086.75,1086.75,1086.25,1086.50,401,512,913.00
01/20/2005,10:23,1086.50,1086.50,1085.50,1085.50,462,2445,2907.00
01/20/2005,10:24,1085.50,1085.75,1085.00,1085.50,470,1772,2242.00
01/20/2005,10:25,1085.50,1085.75,1085.25,1085.50,875,287,1162.00
01/20/2005,10:26,1085.75,1085.75,1085.25,1085.25,145,698,843.00
01/20/2005,10:27,1085.50,1085.75,1085.25,1085.75,236,172,408.00
01/20/2005,10:28,1085.75,1085.75,1085.50,1085.50,70,40,110.00
01/20/2005,10:29,1085.75,1085.75,1085.25,1085.75,473,375,848.00
01/20/2005,10:30,1085.75,1086.25,1085.75,1085.75,485,238,723.00
01/20/2005,10:31,1085.75,1086.00,1085.75,1086.00,47,48,95.00
01/20/2005,10:32,1086.00,1086.00,1085.50,1085.75,496,1399,1895.00
01/20/2005,10:33,1085.75,1086.00,1085.50,1085.75,714,456,1170.00
01/20/2005,10:34,1085.75,1086.50,1085.50,1086.25,1771,523,2294.00
01/20/2005,10:35,1086.50,1086.75,1086.25,1086.75,758,34,792.00
01/20/2005,10:36,1086.75,1087.00,1086.50,1086.75,964,167,1131.00
01/20/2005,10:37,1086.75,1086.75,1086.50,1086.75,575,435,1010.00
01/20/2005,10:38,1086.75,1087.00,1086.50,1086.50,256,253,509.00
01/20/2005,10:39,1086.50,1087.50,1086.25,1087.25,1740,1520,3260.00
01/20/2005,10:40,1087.25,1087.50,1086.75,1087.00,486,499,985.00
01/20/2005,10:41,1087.00,1087.00,1086.75,1086.75,137,66,203.00
01/20/2005,10:42,1087.00,1087.00,1086.75,1086.75,303,182,485.00
01/20/2005,10:43,1086.75,1087.00,1086.75,1087.00,403,98,501.00
01/20/2005,10:44,1087.00,1087.25,1086.75,1087.00,1227,249,1476.00
01/20/2005,10:45,1087.25,1087.75,1087.25,1087.50,1534,566,2100.00
01/20/2005,10:46,1087.75,1087.75,1087.00,1087.25,545,2557,3102.00
01/20/2005,10:47,1087.50,1088.00,1087.25,1087.50,2265,925,3190.00
01/20/2005,10:48,1087.75,1088.00,1087.50,1088.00,2257,52,2309.00
01/20/2005,10:49,1088.00,1088.25,1087.50,1087.75,1200,1104,2304.00
01/20/2005,10:50,1087.75,1087.75,1087.25,1087.25,89,1393,1482.00
01/20/2005,10:51,1087.25,1087.50,1087.00,1087.00,180,1151,1331.00
01/20/2005,10:52,1087.25,1087.25,1086.75,1087.00,241,809,1050.00
01/20/2005,10:53,1087.25,1087.75,1087.00,1087.50,1501,425,1926.00
01/20/2005,10:54,1087.25,1087.50,1086.00,1086.00,415,2272,2687.00
01/20/2005,10:55,1086.00,1086.75,1086.00,1086.75,1108,227,1335.00
01/20/2005,10:56,1086.75,1087.00,1086.25,1086.50,209,490,699.00
01/20/2005,10:57,1086.75,1086.75,1086.00,1086.00,110,985,1095.00
01/20/2005,10:58,1086.00,1086.75,1085.75,1086.75,996,400,1396.00
01/20/2005,10:59,1086.75,1087.00,1086.25,1086.50,581,349,930.00
01/20/2005,11:00,1086.50,1086.50,1086.25,1086.50,306,63,369.00
01/20/2005,11:01,1086.50,1086.75,1085.00,1085.75,2277,4147,6424.00
01/20/2005,11:02,1085.75,1085.75,1084.25,1085.00,2975,3336,6311.00
01/20/2005,11:03,1085.00,1085.75,1084.75,1085.75,2320,1474,3794.00
01/20/2005,11:04,1085.75,1085.75,1084.75,1085.00,690,1715,2405.00
01/20/2005,11:05,1085.00,1085.50,1084.75,1085.25,859,409,1268.00
01/20/2005,11:06,1085.25,1086.00,1085.25,1086.00,886,297,1183.00
01/20/2005,11:07,1086.00,1086.00,1085.50,1085.75,425,686,1111.00
01/20/2005,11:08,1086.00,1086.00,1085.50,1086.00,541,160,701.00
01/20/2005,11:09,1085.75,1086.50,1085.75,1086.00,932,1004,1936.00
01/20/2005,11:10,1086.00,1086.00,1085.25,1085.50,196,1303,1499.00
01/20/2005,11:11,1085.25,1085.75,1085.25,1085.50,408,213,621.00
01/20/2005,11:12,1085.50,1085.50,1084.50,1084.75,306,2045,2351.00
01/20/2005,11:13,1084.75,1085.50,1084.50,1085.50,1284,371,1655.00
01/20/2005,11:14,1085.50,1085.75,1085.25,1085.75,774,340,1114.00
01/20/2005,11:15,1085.75,1085.75,1085.25,1085.25,19,515,534.00
01/20/2005,11:16,1085.25,1085.50,1085.00,1085.50,609,220,829.00
01/20/2005,11:17,1085.50,1085.50,1085.00,1085.25,229,772,1001.00
01/20/2005,11:18,1085.25,1085.50,1085.00,1085.25,122,270,392.00
01/20/2005,11:19,1085.50,1085.50,1085.00,1085.25,630,1038,1668.00
01/20/2005,11:20,1085.25,1085.75,1085.25,1085.50,424,246,670.00
01/20/2005,11:21,1085.50,1085.75,1085.25,1085.75,114,188,302.00
01/20/2005,11:22,1085.75,1085.75,1085.25,1085.25,83,348,431.00
01/20/2005,11:23,1085.50,1085.50,1085.25,1085.50,17,46,63.00
01/20/2005,11:24,1085.50,1085.75,1085.00,1085.00,206,605,811.00
01/20/2005,11:25,1085.00,1085.25,1084.50,1085.25,1020,1320,2340.00
01/20/2005,11:26,1085.00,1085.50,1084.75,1085.00,749,958,1707.00
01/20/2005,11:27,1085.00,1085.00,1084.50,1084.75,763,929,1692.00
01/20/2005,11:28,1084.75,1085.00,1084.50,1084.75,246,369,615.00
01/20/2005,11:29,1084.75,1085.25,1084.75,1085.00,395,735,1130.00
01/20/2005,11:30,1085.00,1085.00,1084.75,1085.00,28,69,97.00
01/20/2005,11:31,1084.75,1085.00,1084.75,1085.00,34,11,45.00
01/20/2005,11:32,1085.00,1085.25,1084.75,1085.25,418,4,422.00
01/20/2005,11:33,1085.25,1085.25,1085.00,1085.25,41,46,87.00
01/20/2005,11:34,1085.25,1085.75,1085.00,1085.50,1661,26,1687.00
01/20/2005,11:35,1085.75,1085.75,1085.50,1085.50,506,1121,1627.00
01/20/2005,11:36,1085.50,1085.75,1085.00,1085.00,313,816,1129.00
01/20/2005,11:37,1085.25,1085.25,1085.00,1085.25,122,660,782.00
01/20/2005,11:38,1085.00,1085.25,1084.75,1085.00,468,1240,1708.00
01/20/2005,11:39,1084.75,1085.00,1084.25,1084.50,661,1681,2342.00
01/20/2005,11:40,1084.50,1085.00,1084.50,1084.50,168,663,831.00
01/20/2005,11:41,1084.50,1085.00,1084.25,1084.50,392,646,1038.00
01/20/2005,11:42,1084.50,1084.50,1083.75,1084.25,331,2009,2340.00
01/20/2005,11:43,1084.25,1084.25,1083.75,1084.00,265,984,1249.00
01/20/2005,11:44,1084.00,1084.25,1083.75,1083.75,312,1274,1586.00
01/20/2005,11:45,1084.00,1084.00,1083.50,1083.75,2363,1636,3999.00
01/20/2005,11:46,1083.75,1084.25,1083.75,1084.00,775,226,1001.00
01/20/2005,11:47,1084.00,1084.50,1083.75,1084.25,1265,920,2185.00
01/20/2005,11:48,1084.50,1084.75,1084.50,1084.50,570,638,1208.00
01/20/2005,11:49,1084.50,1084.75,1084.00,1084.00,33,475,508.00
01/20/2005,11:50,1084.00,1084.50,1084.00,1084.25,499,194,693.00
01/20/2005,11:51,1084.25,1084.50,1084.00,1084.50,344,39,383.00
01/20/2005,11:52,1084.50,1084.50,1084.25,1084.25,18,377,395.00
01/20/2005,11:53,1084.25,1084.75,1084.00,1084.50,658,370,1028.00
01/20/2005,11:54,1084.50,1084.50,1083.75,1083.75,157,1130,1287.00
01/20/2005,11:55,1083.75,1084.25,1083.75,1084.00,625,398,1023.00
01/20/2005,11:56,1083.75,1084.00,1083.75,1084.00,83,418,501.00
01/20/2005,11:57,1084.00,1084.00,1083.75,1083.75,14,686,700.00
01/20/2005,11:58,1084.00,1084.25,1083.75,1084.00,426,260,686.00
01/20/2005,11:59,1084.00,1084.00,1083.50,1083.75,331,522,853.00
01/20/2005,12:00,1083.75,1084.00,1083.75,1084.00,168,110,278.00
01/20/2005,12:01,1083.75,1084.00,1083.50,1083.50,38,512,550.00
01/20/2005,12:02,1083.50,1084.50,1083.50,1084.50,2030,146,2176.00
01/20/2005,12:03,1084.50,1084.75,1084.25,1084.25,684,506,1190.00
01/20/2005,12:04,1084.50,1084.75,1084.25,1084.50,339,219,558.00
01/20/2005,12:05,1084.75,1084.75,1084.25,1084.50,19,467,486.00
01/20/2005,12:06,1084.50,1084.50,1084.25,1084.50,105,312,417.00
01/20/2005,12:07,1084.25,1084.50,1084.25,1084.25,27,32,59.00
01/20/2005,12:08,1084.25,1084.50,1084.00,1084.25,446,401,847.00
01/20/2005,12:09,1084.25,1084.25,1084.00,1084.25,224,64,288.00
01/20/2005,12:10,1084.25,1084.50,1084.00,1084.25,350,241,591.00
01/20/2005,12:11,1084.00,1084.00,1083.00,1083.25,1172,4192,5364.00
01/20/2005,12:12,1083.25,1083.50,1082.50,1082.75,1638,2641,4279.00
01/20/2005,12:13,1083.00,1083.00,1082.00,1082.00,562,4354,4916.00
01/20/2005,12:14,1082.00,1082.50,1081.75,1082.50,1513,1579,3092.00
01/20/2005,12:15,1082.50,1082.50,1081.75,1081.75,648,980,1628.00
01/20/2005,12:16,1081.75,1082.00,1080.50,1081.00,2925,6539,9464.00
01/20/2005,12:17,1080.75,1081.00,1080.25,1080.25,2450,4130,6580.00
01/20/2005,12:18,1080.50,1080.75,1080.00,1080.00,2612,3023,5635.00
01/20/2005,12:19,1080.25,1080.25,1079.50,1079.75,2960,3664,6624.00
01/20/2005,12:20,1080.00,1080.00,1079.25,1079.75,3387,2962,6349.00
01/20/2005,12:21,1080.00,1080.25,1079.75,1080.25,2215,292,2507.00
01/20/2005,12:22,1080.25,1080.75,1080.00,1080.75,1893,617,2510.00
01/20/2005,12:23,1080.75,1080.75,1080.25,1080.75,1162,665,1827.00
01/20/2005,12:24,1080.75,1081.00,1080.50,1080.75,1381,175,1556.00
01/20/2005,12:25,1080.75,1080.75,1080.25,1080.50,584,1236,1820.00
01/20/2005,12:26,1080.50,1081.00,1080.25,1081.00,787,857,1644.00
01/20/2005,12:27,1080.75,1081.75,1080.75,1081.50,3628,417,4045.00
01/20/2005,12:28,1081.75,1081.75,1081.25,1081.50,1492,604,2096.00
01/20/2005,12:29,1081.25,1081.50,1081.25,1081.25,712,80,792.00
01/20/2005,12:30,1081.25,1082.00,1081.25,1081.50,1671,1118,2789.00
01/20/2005,12:31,1081.50,1081.75,1081.25,1081.25,43,299,342.00
01/20/2005,12:32,1081.50,1081.75,1081.25,1081.75,299,235,534.00
01/20/2005,12:33,1081.75,1082.00,1081.50,1081.50,432,899,1331.00
01/20/2005,12:34,1081.50,1081.75,1081.25,1081.25,216,280,496.00
01/20/2005,12:35,1081.50,1081.50,1081.25,1081.25,53,133,186.00
01/20/2005,12:36,1081.25,1081.50,1080.50,1081.00,1260,2782,4042.00
01/20/2005,12:37,1081.00,1081.25,1080.75,1080.75,673,1106,1779.00
01/20/2005,12:38,1080.75,1081.75,1080.75,1081.75,1809,985,2794.00
01/20/2005,12:39,1081.75,1082.25,1081.50,1082.00,1953,838,2791.00
01/20/2005,12:40,1082.25,1082.75,1082.00,1082.25,3268,411,3679.00
01/20/2005,12:41,1082.25,1082.75,1082.25,1082.50,1505,459,1964.00
01/20/2005,12:42,1082.75,1083.00,1082.25,1082.25,1149,813,1962.00
01/20/2005,12:43,1082.25,1082.75,1082.25,1082.50,659,2043,2702.00
01/20/2005,12:44,1082.50,1082.50,1082.00,1082.00,305,472,777.00
01/20/2005,12:45,1082.00,1082.25,1081.75,1081.75,16,877,893.00
01/20/2005,12:46,1081.75,1082.00,1081.50,1082.00,488,295,783.00
01/20/2005,12:47,1082.00,1082.00,1081.50,1082.00,864,150,1014.00
01/20/2005,12:48,1081.75,1082.25,1081.75,1082.00,571,310,881.00
01/20/2005,12:49,1082.00,1082.00,1081.50,1082.00,352,570,922.00
01/20/2005,12:50,1082.00,1082.00,1081.75,1082.00,10,108,118.00
01/20/2005,12:51,1082.00,1082.00,1081.50,1081.50,225,804,1029.00
01/20/2005,12:52,1081.75,1082.00,1081.50,1081.75,413,810,1223.00
01/20/2005,12:53,1081.75,1082.00,1081.50,1082.00,511,649,1160.00
01/20/2005,12:54,1082.00,1082.00,1081.25,1081.50,168,1492,1660.00
01/20/2005,12:55,1081.25,1081.50,1080.75,1081.00,1257,1903,3160.00
01/20/2005,12:56,1081.00,1081.25,1080.75,1080.75,254,659,913.00
01/20/2005,12:57,1080.75,1081.50,1080.50,1081.50,1535,729,2264.00
01/20/2005,12:58,1081.50,1081.50,1081.00,1081.25,242,343,585.00
01/20/2005,12:59,1081.25,1081.50,1081.25,1081.25,146,491,637.00
01/20/2005,13:00,1081.50,1081.75,1081.25,1081.50,662,49,711.00
01/20/2005,13:01,1081.75,1082.75,1081.50,1082.50,2711,539,3250.00
01/20/2005,13:02,1082.50,1082.50,1082.00,1082.00,286,412,698.00
01/20/2005,13:03,1082.00,1082.50,1082.00,1082.25,990,887,1877.00
01/20/2005,13:04,1082.25,1082.50,1082.25,1082.25,251,445,696.00
01/20/2005,13:05,1082.25,1082.50,1082.00,1082.25,671,957,1628.00
01/20/2005,13:06,1082.25,1082.50,1081.75,1081.75,127,610,737.00
01/20/2005,13:07,1081.75,1083.00,1081.75,1083.00,3131,482,3613.00
01/20/2005,13:08,1083.00,1083.25,1082.75,1083.00,2688,1027,3715.00
01/20/2005,13:09,1083.00,1083.25,1082.50,1083.00,936,1630,2566.00
01/20/2005,13:10,1083.00,1083.50,1083.00,1083.25,2188,552,2740.00
01/20/2005,13:11,1083.25,1084.00,1083.00,1083.75,3948,1218,5166.00
01/20/2005,13:12,1083.75,1084.00,1083.50,1083.75,1970,1784,3754.00
01/20/2005,13:13,1083.75,1084.75,1083.50,1084.50,3230,1086,4316.00
01/20/2005,13:14,1084.50,1084.75,1084.00,1084.25,1201,1569,2770.00
01/20/2005,13:15,1084.25,1084.25,1084.00,1084.00,1347,109,1456.00
01/20/2005,13:16,1084.25,1087.25,1084.00,1086.75,11343,3163,14506.00
01/20/2005,13:17,1087.00,1087.00,1085.75,1086.25,2836,5215,8051.00
01/20/2005,13:18,1086.00,1086.25,1085.50,1085.75,1904,1374,3278.00
01/20/2005,13:19,1085.75,1086.25,1085.75,1085.75,1079,600,1679.00
01/20/2005,13:20,1085.75,1086.25,1085.75,1086.00,986,494,1480.00
01/20/2005,13:21,1085.75,1086.25,1085.75,1085.75,1780,720,2500.00
01/20/2005,13:22,1085.75,1086.00,1085.50,1085.50,504,1681,2185.00
01/20/2005,13:23,1085.50,1086.00,1085.50,1085.75,820,994,1814.00
01/20/2005,13:24,1085.75,1085.75,1085.25,1085.25,180,1762,1942.00
01/20/2005,13:25,1085.25,1085.75,1085.00,1085.50,854,989,1843.00
01/20/2005,13:26,1085.50,1085.75,1085.25,1085.50,205,897,1102.00
01/20/2005,13:27,1085.50,1085.75,1085.25,1085.50,540,35,575.00
01/20/2005,13:28,1085.50,1085.75,1085.00,1085.00,77,938,1015.00
01/20/2005,13:29,1085.25,1085.25,1083.50,1083.75,1167,4659,5826.00
01/20/2005,13:30,1083.75,1084.25,1083.50,1084.00,1207,1588,2795.00
01/20/2005,13:31,1084.25,1084.75,1084.00,1084.50,1456,348,1804.00
01/20/2005,13:32,1084.25,1084.50,1084.00,1084.25,374,594,968.00
01/20/2005,13:33,1084.25,1085.00,1084.25,1084.50,844,851,1695.00
01/20/2005,13:34,1084.50,1085.50,1084.50,1085.50,1852,1066,2918.00
01/20/2005,13:35,1085.50,1085.50,1085.00,1085.00,474,336,810.00
01/20/2005,13:36,1085.00,1085.25,1084.75,1084.75,403,535,938.00
01/20/2005,13:37,1085.00,1085.00,1084.00,1084.00,156,2877,3033.00
01/20/2005,13:38,1084.00,1084.25,1083.75,1084.00,252,668,920.00
01/20/2005,13:39,1084.00,1084.25,1083.75,1084.00,613,642,1255.00
01/20/2005,13:40,1083.75,1083.75,1083.00,1083.50,1040,3488,4528.00
01/20/2005,13:41,1083.50,1084.00,1083.50,1084.00,936,737,1673.00
01/20/2005,13:42,1083.75,1084.75,1083.75,1084.25,2286,556,2842.00
01/20/2005,13:43,1084.25,1084.25,1083.75,1084.25,1093,557,1650.00
01/20/2005,13:44,1084.25,1084.50,1084.25,1084.50,193,225,418.00
01/20/2005,13:45,1084.25,1085.25,1084.25,1085.25,3363,189,3552.00
01/20/2005,13:46,1085.25,1085.75,1085.00,1085.50,3044,741,3785.00
01/20/2005,13:47,1085.50,1085.50,1085.25,1085.25,552,707,1259.00
01/20/2005,13:48,1085.25,1085.50,1084.00,1084.25,608,1600,2208.00
01/20/2005,13:49,1084.25,1085.00,1084.00,1084.75,999,385,1384.00
01/20/2005,13:50,1084.75,1085.00,1084.50,1084.50,335,230,565.00
01/20/2005,13:51,1084.50,1085.00,1084.50,1084.75,268,64,332.00
01/20/2005,13:52,1084.75,1085.25,1084.75,1085.25,824,45,869.00
01/20/2005,13:53,1085.25,1085.25,1085.00,1085.25,631,334,965.00
01/20/2005,13:54,1085.25,1086.25,1085.00,1086.00,1989,224,2213.00
01/20/2005,13:55,1086.00,1086.25,1085.75,1085.75,1637,496,2133.00
01/20/2005,13:56,1085.75,1086.00,1085.25,1085.25,32,874,906.00
01/20/2005,13:57,1085.25,1085.75,1085.25,1085.25,200,123,323.00
01/20/2005,13:58,1085.25,1085.25,1084.50,1084.75,597,1834,2431.00
01/20/2005,13:59,1084.75,1086.00,1084.75,1085.75,2043,375,2418.00
01/20/2005,14:00,1085.75,1085.75,1085.00,1085.00,328,652,980.00
01/20/2005,14:01,1085.00,1085.00,1084.00,1084.25,696,2220,2916.00
01/20/2005,14:02,1084.50,1085.00,1084.25,1084.75,887,416,1303.00
01/20/2005,14:03,1084.50,1084.50,1084.00,1084.25,730,1671,2401.00
01/20/2005,14:04,1084.25,1084.25,1083.25,1084.25,1931,1540,3471.00
01/20/2005,14:05,1084.25,1084.25,1083.75,1084.25,457,339,796.00
01/20/2005,14:06,1084.25,1084.25,1083.75,1083.75,344,535,879.00
01/20/2005,14:07,1083.75,1084.00,1083.50,1083.75,160,600,760.00
01/20/2005,14:08,1084.00,1084.00,1083.50,1083.75,277,837,1114.00
01/20/2005,14:09,1083.75,1084.00,1083.50,1083.75,67,722,789.00
01/20/2005,14:10,1083.75,1084.25,1083.50,1084.00,1721,433,2154.00
01/20/2005,14:11,1084.25,1085.50,1084.00,1085.00,3723,864,4587.00
01/20/2005,14:12,1085.25,1085.25,1085.00,1085.00,393,918,1311.00
01/20/2005,14:13,1085.00,1085.25,1085.00,1085.00,369,992,1361.00
01/20/2005,14:14,1085.00,1085.25,1084.75,1084.75,234,369,603.00
01/20/2005,14:15,1085.00,1085.50,1084.75,1085.50,2178,365,2543.00
01/20/2005,14:16,1085.50,1085.75,1084.00,1084.50,1003,3659,4662.00
01/20/2005,14:17,1084.25,1084.75,1084.00,1084.50,907,347,1254.00
01/20/2005,14:18,1084.75,1085.25,1084.50,1085.25,1127,53,1180.00
01/20/2005,14:19,1085.25,1085.25,1084.50,1084.50,247,973,1220.00
01/20/2005,14:20,1084.50,1085.00,1084.25,1084.75,608,418,1026.00
01/20/2005,14:21,1084.75,1085.50,1084.75,1085.25,1388,577,1965.00
01/20/2005,14:22,1085.25,1085.25,1084.50,1084.50,90,283,373.00
01/20/2005,14:23,1084.50,1084.75,1084.50,1084.50,89,83,172.00
01/20/2005,14:24,1084.50,1084.75,1083.75,1083.75,479,1438,1917.00
01/20/2005,14:25,1083.75,1084.50,1083.75,1084.25,629,367,996.00
01/20/2005,14:26,1084.25,1084.50,1084.00,1084.25,437,529,966.00
01/20/2005,14:27,1084.00,1084.25,1083.00,1083.25,1115,4539,5654.00
01/20/2005,14:28,1083.25,1083.50,1083.00,1083.25,1376,1065,2441.00
01/20/2005,14:29,1083.25,1083.25,1082.00,1082.00,864,5132,5996.00
01/20/2005,14:30,1082.00,1082.50,1082.00,1082.25,1943,1946,3889.00
01/20/2005,14:31,1082.25,1083.00,1082.00,1082.75,2637,1237,3874.00
01/20/2005,14:32,1082.75,1083.50,1082.50,1083.50,2002,248,2250.00
01/20/2005,14:33,1083.50,1083.50,1083.00,1083.00,429,654,1083.00
01/20/2005,14:34,1083.25,1083.25,1082.25,1082.25,328,3319,3647.00
01/20/2005,14:35,1082.25,1082.75,1082.00,1082.50,995,1642,2637.00
01/20/2005,14:36,1082.75,1083.25,1082.50,1083.00,1371,589,1960.00
01/20/2005,14:37,1083.00,1083.75,1083.00,1083.75,2379,114,2493.00
01/20/2005,14:38,1083.50,1083.75,1083.00,1083.00,441,1994,2435.00
01/20/2005,14:39,1083.00,1083.25,1082.75,1083.25,458,304,762.00
01/20/2005,14:40,1083.50,1083.75,1083.00,1083.25,761,231,992.00
01/20/2005,14:41,1083.50,1083.50,1082.50,1082.75,976,2250,3226.00
01/20/2005,14:42,1082.75,1083.00,1082.75,1082.75,235,547,782.00
01/20/2005,14:43,1082.75,1083.00,1081.75,1082.00,1395,4473,5868.00
01/20/2005,14:44,1082.00,1082.25,1080.75,1081.25,1545,4535,6080.00
01/20/2005,14:45,1081.25,1081.75,1081.00,1081.50,1376,1066,2442.00
01/20/2005,14:46,1081.50,1081.50,1080.50,1081.25,2134,2729,4863.00
01/20/2005,14:47,1081.25,1081.75,1081.00,1081.00,1044,1459,2503.00
01/20/2005,14:48,1081.25,1081.75,1081.00,1081.50,1421,1185,2606.00
01/20/2005,14:49,1081.50,1081.75,1081.00,1081.25,398,1073,1471.00
01/20/2005,14:50,1081.00,1081.50,1080.75,1081.00,1050,1782,2832.00
01/20/2005,14:51,1081.00,1081.00,1080.75,1081.00,1395,1064,2459.00
01/20/2005,14:52,1081.00,1081.75,1080.75,1081.50,2649,301,2950.00
01/20/2005,14:53,1081.75,1081.75,1081.25,1081.25,733,2055,2788.00
01/20/2005,14:54,1081.50,1081.50,1081.00,1081.25,1235,1451,2686.00
01/20/2005,14:55,1081.50,1081.50,1081.00,1081.25,1146,1730,2876.00
01/20/2005,14:56,1081.25,1081.25,1080.50,1081.00,349,3082,3431.00
01/20/2005,14:57,1080.75,1081.25,1080.75,1081.25,1445,474,1919.00
01/20/2005,14:58,1081.25,1081.75,1081.00,1081.75,2569,1511,4080.00
01/20/2005,14:59,1081.75,1082.00,1081.50,1082.00,2530,400,2930.00
01/20/2005,15:00,1081.75,1082.25,1081.50,1081.50,966,3568,4534.00
01/20/2005,15:01,1081.50,1081.75,1081.25,1081.75,2041,2129,4170.00
01/20/2005,15:02,1081.75,1081.75,1081.25,1081.25,785,827,1612.00
01/20/2005,15:03,1081.25,1081.25,1080.75,1080.75,532,2289,2821.00
01/20/2005,15:04,1080.75,1081.25,1080.50,1081.00,1001,360,1361.00
01/20/2005,15:05,1081.25,1081.50,1081.00,1081.25,983,339,1322.00
01/20/2005,15:06,1081.25,1081.50,1081.00,1081.25,188,692,880.00
01/20/2005,15:07,1081.25,1081.25,1080.75,1080.75,934,1527,2461.00
01/20/2005,15:08,1081.00,1081.50,1080.75,1081.25,1677,81,1758.00
01/20/2005,15:09,1081.50,1081.75,1081.25,1081.25,1554,378,1932.00
01/20/2005,15:10,1081.25,1081.50,1081.25,1081.50,902,116,1018.00
01/20/2005,15:11,1081.50,1081.75,1081.25,1081.50,1728,727,2455.00
01/20/2005,15:12,1081.50,1081.50,1081.00,1081.25,307,968,1275.00
01/20/2005,15:13,1081.25,1081.50,1080.75,1081.50,1878,1200,3078.00
01/20/2005,15:14,1081.50,1081.50,1081.00,1081.25,611,1103,1714.00
01/20/2005,15:15,1081.25,1081.75,1081.00,1081.75,3895,2324,6219.00
01/20/2005,15:16,1081.75,1081.75,1081.75,1081.75,20,0,20.00
01/20/2005,15:31,1082.50,1082.75,1082.25,1082.50,497,574,1071.00
01/20/2005,15:32,1082.50,1082.75,1082.50,1082.50,65,286,351.00
01/20/2005,15:33,1082.25,1082.50,1082.00,1082.25,48,189,237.00
01/20/2005,15:34,1082.00,1082.25,1082.00,1082.00,94,250,344.00
01/20/2005,15:35,1082.00,1082.25,1082.00,1082.00,1,317,318.00
01/20/2005,15:36,1082.00,1082.25,1082.00,1082.25,1,147,148.00
01/20/2005,15:37,1082.25,1082.50,1082.00,1082.50,92,2,94.00
01/20/2005,15:38,1082.25,1082.50,1082.25,1082.25,8,216,224.00
01/20/2005,15:39,1082.50,1082.50,1082.50,1082.50,298,0,298.00
01/20/2005,15:40,1082.25,1082.50,1082.25,1082.25,1,171,172.00
01/20/2005,15:41,1082.50,1082.50,1082.25,1082.25,7,103,110.00
01/20/2005,15:42,1082.25,1082.25,1081.75,1082.00,6,267,273.00
01/20/2005,15:43,1081.75,1082.00,1081.75,1082.00,21,2,23.00
01/20/2005,15:44,1082.00,1082.00,1082.00,1082.00,79,0,79.00
01/20/2005,15:45,1082.00,1082.00,1082.00,1082.00,2,0,2.00
01/20/2005,15:46,1082.00,1082.00,1081.75,1081.75,268,44,312.00
01/20/2005,15:47,1082.00,1082.00,1082.00,1082.00,9,0,9.00
01/20/2005,15:48,1081.75,1081.75,1081.75,1081.75,0,29,29.00
01/20/2005,15:49,1082.00,1082.00,1082.00,1082.00,172,0,172.00
01/20/2005,15:50,1081.75,1082.00,1081.50,1081.75,14,285,299.00
01/20/2005,15:51,1081.75,1081.75,1081.50,1081.50,0,12,12.00
01/20/2005,15:52,1081.50,1081.75,1081.50,1081.50,1,4,5.00
01/20/2005,15:53,1081.75,1081.75,1081.75,1081.75,47,0,47.00
01/20/2005,15:54,1082.00,1082.00,1081.50,1081.75,14,1,15.00
01/20/2005,15:55,1081.75,1081.75,1081.75,1081.75,1,0,1.00
01/20/2005,15:56,1081.75,1081.75,1081.75,1081.75,2,0,2.00
01/20/2005,15:57,1081.50,1081.50,1081.50,1081.50,0,183,183.00
01/20/2005,15:58,1081.50,1081.75,1081.50,1081.75,100,5,105.00
01/20/2005,15:59,1081.75,1081.75,1081.75,1081.75,60,0,60.00
01/20/2005,16:00,1081.75,1082.00,1081.50,1081.75,68,270,338.00
01/20/2005,17:01,1082.25,1082.50,1082.25,1082.50,116,1,117.00
01/20/2005,17:02,1082.25,1082.50,1082.25,1082.50,1,1,2.00
01/20/2005,17:03,1082.50,1082.50,1082.50,1082.50,53,0,53.00
01/20/2005,17:04,1082.50,1082.50,1082.50,1082.50,1,0,1.00
01/20/2005,17:05,1082.75,1082.75,1082.50,1082.50,2,100,102.00
01/20/2005,17:06,1082.50,1082.50,1082.50,1082.50,0,65,65.00
01/20/2005,17:07,1082.50,1082.50,1082.50,1082.50,0,101,101.00
01/20/2005,17:08,1082.50,1082.50,1082.50,1082.50,0,10,10.00
01/20/2005,17:09,1082.75,1083.00,1082.75,1083.00,140,0,140.00
01/20/2005,17:10,1082.75,1082.75,1082.75,1082.75,0,7,7.00
01/20/2005,17:11,1082.75,1083.00,1082.75,1082.75,50,3,53.00
01/20/2005,17:12,1082.75,1082.75,1082.75,1082.75,0,2,2.00
01/20/2005,17:13,1082.75,1082.75,1082.75,1082.75,0,11,11.00
01/20/2005,17:14,1082.75,1082.75,1082.75,1082.75,0,3,3.00
01/20/2005,17:15,1082.75,1083.00,1082.75,1083.00,60,5,65.00
01/20/2005,17:16,1083.00,1083.25,1082.75,1083.00,38,100,138.00
01/20/2005,17:17,1083.00,1083.00,1082.75,1083.00,276,1,277.00
01/20/2005,17:18,1082.75,1083.25,1082.75,1083.00,12,5,17.00
01/20/2005,17:19,1083.00,1083.25,1083.00,1083.00,1,15,16.00
01/20/2005,17:20,1083.00,1083.25,1083.00,1083.25,1,5,6.00
01/20/2005,17:21,1083.00,1083.25,1083.00,1083.00,1,3,4.00
01/20/2005,17:22,1082.75,1082.75,1082.75,1082.75,0,3,3.00
01/20/2005,17:23,1083.00,1083.00,1082.75,1082.75,1,1,2.00
01/20/2005,17:24,1083.00,1083.25,1083.00,1083.00,37,5,42.00
01/20/2005,17:25,1083.00,1083.00,1082.75,1082.75,0,46,46.00
01/20/2005,17:26,1083.00,1083.00,1083.00,1083.00,7,0,7.00
01/20/2005,17:27,1083.25,1083.25,1083.00,1083.00,5,8,13.00
01/20/2005,17:28,1082.75,1083.00,1082.75,1082.75,1,104,105.00
01/20/2005,17:29,1082.75,1082.75,1082.75,1082.75,0,2,2.00
01/20/2005,17:30,1082.75,1082.75,1082.75,1082.75,0,2,2.00
01/20/2005,17:31,1083.00,1083.25,1082.75,1083.25,110,1,111.00
01/20/2005,17:32,1083.00,1083.00,1082.75,1082.75,1,3,4.00
01/20/2005,17:33,1082.75,1082.75,1082.75,1082.75,0,102,102.00
01/20/2005,17:34,1082.75,1082.75,1082.75,1082.75,0,22,22.00
01/20/2005,17:35,1082.75,1082.75,1082.75,1082.75,0,4,4.00
01/20/2005,17:37,1082.50,1082.50,1082.50,1082.50,0,87,87.00
01/20/2005,17:39,1082.50,1082.50,1082.50,1082.50,0,2,2.00
01/20/2005,17:40,1082.50,1082.50,1082.50,1082.50,0,9,9.00
01/20/2005,17:41,1082.50,1082.50,1082.50,1082.50,0,3,3.00
01/20/2005,17:42,1082.75,1082.75,1082.50,1082.50,1,3,4.00
01/20/2005,17:43,1082.50,1082.50,1082.50,1082.50,0,2,2.00
01/20/2005,17:45,1082.75,1082.75,1082.75,1082.75,2,0,2.00
01/20/2005,17:46,1082.75,1082.75,1082.75,1082.75,2,0,2.00
01/20/2005,17:49,1082.75,1082.75,1082.75,1082.75,2,0,2.00
01/20/2005,17:53,1082.75,1082.75,1082.50,1082.50,1,4,5.00
01/20/2005,17:54,1082.50,1082.50,1082.50,1082.50,0,1,1.00
01/20/2005,17:55,1082.50,1082.75,1082.50,1082.50,1,14,15.00
01/20/2005,17:56,1082.50,1082.50,1082.50,1082.50,0,4,4.00
01/20/2005,18:03,1082.75,1082.75,1082.50,1082.50,5,46,51.00
01/20/2005,18:05,1082.25,1082.25,1082.25,1082.25,0,35,35.00
01/20/2005,18:11,1082.25,1082.25,1082.25,1082.25,0,1,1.00
01/20/2005,18:14,1082.25,1082.25,1082.25,1082.25,0,1,1.00
01/20/2005,18:17,1082.50,1082.50,1082.25,1082.25,1,50,51.00
01/20/2005,18:18,1082.25,1082.50,1082.25,1082.25,1,26,27.00
01/20/2005,18:20,1082.25,1082.25,1082.25,1082.25,0,3,3.00
01/20/2005,18:23,1082.25,1082.25,1082.25,1082.25,0,1,1.00
01/20/2005,18:24,1082.25,1082.25,1082.25,1082.25,0,20,20.00
01/20/2005,18:25,1082.25,1082.25,1082.25,1082.25,0,5,5.00
01/20/2005,18:26,1082.25,1082.25,1082.25,1082.25,0,2,2.00
01/20/2005,18:27,1082.25,1082.25,1082.25,1082.25,0,28,28.00
01/20/2005,18:29,1082.25,1082.25,1082.25,1082.25,0,1,1.00
01/20/2005,18:36,1082.00,1082.00,1082.00,1082.00,0,1,1.00
01/20/2005,18:38,1082.00,1082.00,1082.00,1082.00,0,6,6.00
01/20/2005,18:42,1082.25,1082.25,1082.25,1082.25,1,0,1.00
01/20/2005,18:43,1082.00,1082.00,1082.00,1082.00,0,1,1.00
01/20/2005,18:45,1082.00,1082.00,1082.00,1082.00,0,1,1.00
01/20/2005,18:47,1082.25,1082.25,1082.25,1082.25,1,0,1.00
01/20/2005,18:48,1082.25,1082.25,1082.25,1082.25,11,0,11.00
01/20/2005,18:49,1082.25,1082.25,1082.25,1082.25,1,0,1.00
01/20/2005,18:50,1082.25,1082.25,1082.25,1082.25,34,0,34.00
01/20/2005,19:00,1082.50,1082.50,1082.50,1082.50,2,0,2.00
01/20/2005,19:02,1082.50,1082.50,1082.50,1082.50,3,0,3.00
01/20/2005,19:07,1082.50,1082.50,1082.50,1082.50,1,0,1.00
01/20/2005,19:09,1082.50,1082.50,1082.50,1082.50,3,0,3.00
01/20/2005,19:16,1082.50,1082.50,1082.50,1082.50,6,0,6.00
01/20/2005,19:17,1082.50,1082.50,1082.50,1082.50,4,0,4.00
01/20/2005,19:19,1082.50,1082.50,1082.50,1082.50,4,0,4.00
01/20/2005,19:21,1082.50,1082.50,1082.50,1082.50,15,0,15.00
01/20/2005,19:22,1082.50,1082.50,1082.50,1082.50,33,0,33.00
01/20/2005,19:23,1082.75,1082.75,1082.75,1082.75,4,0,4.00
01/20/2005,19:31,1082.75,1082.75,1082.75,1082.75,35,0,35.00
01/20/2005,19:33,1082.75,1082.75,1082.75,1082.75,16,0,16.00
01/20/2005,19:35,1082.75,1082.75,1082.50,1082.50,1,2,3.00
01/20/2005,19:37,1082.50,1082.50,1082.50,1082.50,0,2,2.00
01/20/2005,19:40,1082.75,1082.75,1082.75,1082.75,2,0,2.00
01/20/2005,19:42,1082.75,1082.75,1082.75,1082.75,1,0,1.00
01/20/2005,19:43,1082.50,1082.50,1082.50,1082.50,0,1,1.00
01/20/2005,19:44,1082.50,1082.50,1082.50,1082.50,0,1,1.00
01/20/2005,19:47,1082.50,1082.50,1082.50,1082.50,0,1,1.00
01/20/2005,19:48,1082.50,1082.50,1082.50,1082.50,0,5,5.00
01/20/2005,19:50,1082.50,1082.50,1082.50,1082.50,0,8,8.00
01/20/2005,19:51,1082.50,1082.50,1082.50,1082.50,0,37,37.00
01/20/2005,19:52,1082.50,1082.50,1082.50,1082.50,0,2,2.00
01/20/2005,19:53,1082.50,1082.50,1082.50,1082.50,0,1,1.00
01/20/2005,19:54,1082.50,1082.75,1082.50,1082.75,2,4,6.00
01/20/2005,19:55,1082.75,1082.75,1082.75,1082.75,5,0,5.00
01/20/2005,19:56,1082.50,1082.50,1082.50,1082.50,0,7,7.00
01/20/2005,19:57,1082.50,1082.50,1082.50,1082.50,0,2,2.00
01/20/2005,20:00,1082.25,1082.25,1082.00,1082.25,15,46,61.00
01/20/2005,20:01,1082.25,1082.25,1082.25,1082.25,3,0,3.00
01/20/2005,20:02,1082.25,1082.25,1082.25,1082.25,4,0,4.00
01/20/2005,20:04,1082.25,1082.25,1082.00,1082.00,1,1,2.00
01/20/2005,20:06,1082.25,1082.25,1082.25,1082.25,47,0,47.00
01/20/2005,20:07,1082.50,1082.50,1082.50,1082.50,10,0,10.00
01/20/2005,20:08,1082.25,1082.50,1082.25,1082.50,1,2,3.00
01/20/2005,20:09,1082.25,1082.25,1082.25,1082.25,0,5,5.00
01/20/2005,20:10,1082.25,1082.25,1082.25,1082.25,0,1,1.00
01/20/2005,20:15,1082.50,1082.50,1082.50,1082.50,1,0,1.00
01/20/2005,20:19,1082.25,1082.50,1082.25,1082.50,23,5,28.00
01/20/2005,20:21,1082.25,1082.50,1082.25,1082.50,1,3,4.00
01/20/2005,20:22,1082.50,1082.50,1082.50,1082.50,4,0,4.00
01/20/2005,20:23,1082.50,1082.50,1082.50,1082.50,51,0,51.00
01/20/2005,20:25,1082.50,1082.50,1082.50,1082.50,31,0,31.00
01/20/2005,20:28,1082.50,1082.50,1082.50,1082.50,10,0,10.00
01/20/2005,20:30,1082.50,1082.50,1082.50,1082.50,1,0,1.00
01/20/2005,20:31,1082.50,1082.50,1082.50,1082.50,1,0,1.00
01/20/2005,20:32,1082.50,1082.50,1082.50,1082.50,5,0,5.00
01/20/2005,20:33,1082.50,1082.50,1082.50,1082.50,1,0,1.00
01/20/2005,20:37,1082.50,1082.50,1082.50,1082.50,2,0,2.00
01/20/2005,20:40,1082.25,1082.25,1082.25,1082.25,0,5,5.00
01/20/2005,20:43,1082.25,1082.25,1082.25,1082.25,0,1,1.00
01/20/2005,20:46,1082.50,1082.50,1082.50,1082.50,1,0,1.00
01/20/2005,20:47,1082.25,1082.25,1082.25,1082.25,0,1,1.00
01/20/2005,20:48,1082.25,1082.25,1082.25,1082.25,0,1,1.00
01/20/2005,20:50,1082.50,1082.50,1082.50,1082.50,5,0,5.00
01/20/2005,20:58,1082.50,1082.50,1082.50,1082.50,10,0,10.00
01/20/2005,20:59,1082.50,1082.50,1082.50,1082.50,4,0,4.00
01/20/2005,21:02,1082.50,1082.50,1082.50,1082.50,72,0,72.00
01/20/2005,21:03,1082.50,1082.50,1082.25,1082.50,41,1,42.00
01/20/2005,21:07,1082.25,1082.25,1082.25,1082.25,0,1,1.00
01/20/2005,21:15,1082.25,1082.25,1082.25,1082.25,0,63,63.00
01/20/2005,21:17,1082.00,1082.00,1082.00,1082.00,0,1,1.00
01/20/2005,21:21,1082.25,1082.25,1082.25,1082.25,1,0,1.00
01/20/2005,21:22,1082.25,1082.25,1082.25,1082.25,39,0,39.00
01/20/2005,21:23,1082.25,1082.25,1082.25,1082.25,1,0,1.00
01/20/2005,21:24,1082.25,1082.25,1082.25,1082.25,1,0,1.00
01/20/2005,21:26,1082.25,1082.25,1082.25,1082.25,62,0,62.00
01/20/2005,21:27,1082.25,1082.25,1082.25,1082.25,1,0,1.00
01/20/2005,21:28,1082.00,1082.00,1082.00,1082.00,0,10,10.00
01/20/2005,21:30,1082.25,1082.25,1082.25,1082.25,1,0,1.00
01/20/2005,21:31,1082.25,1082.25,1082.25,1082.25,1,0,1.00
01/20/2005,21:32,1082.00,1082.25,1082.00,1082.25,1,10,11.00
01/20/2005,21:34,1082.25,1082.25,1082.25,1082.25,21,0,21.00
01/20/2005,21:36,1082.25,1082.25,1082.25,1082.25,1,0,1.00
01/20/2005,21:37,1082.00,1082.00,1082.00,1082.00,0,1,1.00
01/20/2005,21:38,1082.25,1082.25,1082.25,1082.25,27,0,27.00
01/20/2005,21:39,1082.25,1082.25,1082.25,1082.25,2,0,2.00
01/20/2005,21:40,1082.25,1082.25,1082.25,1082.25,2,0,2.00
01/20/2005,21:42,1082.25,1082.25,1082.25,1082.25,1,0,1.00
01/20/2005,21:44,1082.25,1082.25,1082.25,1082.25,2,0,2.00
01/20/2005,21:46,1082.00,1082.00,1082.00,1082.00,0,1,1.00
01/20/2005,21:49,1082.00,1082.00,1082.00,1082.00,0,1,1.00
01/20/2005,21:57,1082.00,1082.25,1082.00,1082.25,6,1,7.00
01/20/2005,21:58,1082.25,1082.25,1082.25,1082.25,6,0,6.00
01/20/2005,21:59,1082.00,1082.00,1082.00,1082.00,0,5,5.00
01/20/2005,22:03,1082.00,1082.00,1082.00,1082.00,0,9,9.00
01/20/2005,22:05,1082.25,1082.25,1082.00,1082.00,1,5,6.00
01/20/2005,22:09,1082.25,1082.25,1082.25,1082.25,1,0,1.00
01/20/2005,22:10,1082.25,1082.25,1082.25,1082.25,3,0,3.00
01/20/2005,22:14,1082.25,1082.25,1082.25,1082.25,3,0,3.00
01/20/2005,22:19,1082.25,1082.25,1082.25,1082.25,1,0,1.00
01/20/2005,22:24,1082.25,1082.25,1082.25,1082.25,12,0,12.00
01/20/2005,22:25,1082.25,1082.25,1082.25,1082.25,6,0,6.00
01/20/2005,22:29,1082.00,1082.00,1082.00,1082.00,0,20,20.00
01/20/2005,22:30,1082.00,1082.00,1082.00,1082.00,0,5,5.00
01/20/2005,22:32,1082.00,1082.00,1082.00,1082.00,0,20,20.00
01/20/2005,22:33,1082.00,1082.00,1082.00,1082.00,0,5,5.00
01/20/2005,22:36,1082.25,1082.25,1081.75,1081.75,14,14,28.00
01/20/2005,22:38,1082.00,1082.00,1082.00,1082.00,5,0,5.00
01/20/2005,22:39,1082.00,1082.00,1082.00,1082.00,5,0,5.00
01/20/2005,22:41,1082.00,1082.00,1082.00,1082.00,15,0,15.00
01/20/2005,22:42,1082.00,1082.00,1082.00,1082.00,1,0,1.00
01/20/2005,22:43,1081.75,1081.75,1081.75,1081.75,0,1,1.00
01/20/2005,22:44,1082.00,1082.00,1082.00,1082.00,4,0,4.00
01/20/2005,22:49,1082.00,1082.00,1082.00,1082.00,6,0,6.00
01/20/2005,22:56,1082.25,1082.25,1082.25,1082.25,2,0,2.00
01/20/2005,23:04,1082.00,1082.00,1082.00,1082.00,0,2,2.00
01/20/2005,23:21,1082.25,1082.25,1082.25,1082.25,15,0,15.00
01/20/2005,23:22,1082.00,1082.00,1082.00,1082.00,0,2,2.00
01/20/2005,23:31,1082.00,1082.00,1082.00,1082.00,0,5,5.00
01/20/2005,23:35,1082.00,1082.00,1082.00,1082.00,0,9,9.00
01/20/2005,23:36,1082.25,1082.25,1082.25,1082.25,1,0,1.00
01/20/2005,23:37,1082.00,1082.00,1082.00,1082.00,0,5,5.00
01/20/2005,23:47,1082.25,1082.25,1082.25,1082.25,1,0,1.00
01/20/2005,23:53,1082.25,1082.25,1082.25,1082.25,18,0,18.00
01/20/2005,23:54,1082.50,1082.50,1082.50,1082.50,2,0,2.00
01/20/2005,23:55,1082.50,1082.50,1082.50,1082.50,3,0,3.00
01/21/2005,00:01,1082.50,1082.50,1082.50,1082.50,1,0,1.00
01/21/2005,00:03,1082.50,1082.50,1082.50,1082.50,5,0,5.00
01/21/2005,00:12,1082.25,1082.50,1082.25,1082.50,15,4,19.00
01/21/2005,00:13,1082.25,1082.25,1082.25,1082.25,0,4,4.00
01/21/2005,00:17,1082.50,1082.50,1082.50,1082.50,1,0,1.00
01/21/2005,00:20,1082.50,1082.50,1082.50,1082.50,10,0,10.00
01/21/2005,00:21,1082.50,1082.50,1082.50,1082.50,3,0,3.00
01/21/2005,00:22,1082.50,1082.50,1082.50,1082.50,2,0,2.00
01/21/2005,00:26,1082.75,1082.75,1082.75,1082.75,2,0,2.00
01/21/2005,00:28,1082.75,1082.75,1082.75,1082.75,87,0,87.00
01/21/2005,00:29,1082.75,1082.75,1082.75,1082.75,15,0,15.00
01/21/2005,00:32,1082.50,1082.50,1082.50,1082.50,0,1,1.00
01/21/2005,00:35,1082.75,1082.75,1082.75,1082.75,5,0,5.00
01/21/2005,00:39,1082.50,1082.50,1082.50,1082.50,0,1,1.00
01/21/2005,00:45,1082.50,1082.50,1082.50,1082.50,0,1,1.00
01/21/2005,00:48,1082.50,1082.50,1082.50,1082.50,0,1,1.00
01/21/2005,00:53,1082.75,1082.75,1082.75,1082.75,7,0,7.00
01/21/2005,00:55,1082.75,1082.75,1082.75,1082.75,1,0,1.00
01/21/2005,00:56,1082.75,1082.75,1082.75,1082.75,5,0,5.00
01/21/2005,00:59,1082.75,1082.75,1082.75,1082.75,1,0,1.00
01/21/2005,01:01,1082.75,1082.75,1082.75,1082.75,1,0,1.00
01/21/2005,01:02,1082.50,1082.50,1082.50,1082.50,0,1,1.00
01/21/2005,01:04,1082.50,1082.50,1082.50,1082.50,0,3,3.00
01/21/2005,01:05,1082.75,1082.75,1082.75,1082.75,37,0,37.00
01/21/2005,01:06,1083.00,1083.00,1083.00,1083.00,62,0,62.00
01/21/2005,01:08,1083.00,1083.00,1083.00,1083.00,1,0,1.00
01/21/2005,01:09,1083.25,1083.25,1083.00,1083.00,2,2,4.00
01/21/2005,01:10,1083.00,1083.00,1083.00,1083.00,0,11,11.00
01/21/2005,01:11,1083.00,1083.00,1082.75,1082.75,0,44,44.00
01/21/2005,01:12,1083.00,1083.25,1083.00,1083.25,400,0,400.00
01/21/2005,01:13,1083.25,1083.25,1083.25,1083.25,7,0,7.00
01/21/2005,01:14,1083.25,1083.25,1083.25,1083.25,1,0,1.00
01/21/2005,01:15,1083.50,1083.50,1083.50,1083.50,3,0,3.00
01/21/2005,01:16,1083.50,1083.50,1083.50,1083.50,1,0,1.00
01/21/2005,01:19,1083.50,1083.50,1083.50,1083.50,70,0,70.00
01/21/2005,01:20,1083.50,1083.50,1083.50,1083.50,1,0,1.00
01/21/2005,01:21,1083.75,1083.75,1083.75,1083.75,62,0,62.00
01/21/2005,01:22,1083.75,1083.75,1083.75,1083.75,1,0,1.00
01/21/2005,01:23,1083.75,1083.75,1083.75,1083.75,7,0,7.00
01/21/2005,01:24,1083.75,1083.75,1083.75,1083.75,60,0,60.00
01/21/2005,01:25,1083.75,1083.75,1083.75,1083.75,1,0,1.00
01/21/2005,01:26,1083.75,1083.75,1083.75,1083.75,5,0,5.00
01/21/2005,01:27,1083.75,1083.75,1083.50,1083.50,2,2,4.00
01/21/2005,01:30,1083.50,1083.50,1083.50,1083.50,0,1,1.00
01/21/2005,01:31,1083.50,1083.50,1083.50,1083.50,0,3,3.00
01/21/2005,01:32,1083.50,1083.50,1083.50,1083.50,0,1,1.00
01/21/2005,01:33,1083.50,1083.50,1083.50,1083.50,0,12,12.00
01/21/2005,01:35,1083.75,1083.75,1083.75,1083.75,3,0,3.00
01/21/2005,01:40,1083.50,1083.50,1083.50,1083.50,0,10,10.00
01/21/2005,01:42,1083.50,1083.50,1083.50,1083.50,0,1,1.00
01/21/2005,01:43,1083.75,1083.75,1083.75,1083.75,10,0,10.00
01/21/2005,01:44,1083.75,1083.75,1083.75,1083.75,3,0,3.00
01/21/2005,01:45,1083.50,1083.75,1083.50,1083.75,14,20,34.00
01/21/2005,01:46,1083.75,1083.75,1083.75,1083.75,50,0,50.00
01/21/2005,01:47,1083.75,1083.75,1083.50,1083.75,48,1,49.00
01/21/2005,01:48,1083.75,1083.75,1083.75,1083.75,1,0,1.00
01/21/2005,01:49,1083.75,1083.75,1083.75,1083.75,342,0,342.00
01/21/2005,01:50,1083.75,1083.75,1083.75,1083.75,7,0,7.00
01/21/2005,01:51,1083.75,1083.75,1083.75,1083.75,13,0,13.00
01/21/2005,01:53,1083.75,1083.75,1083.75,1083.75,5,0,5.00
01/21/2005,01:54,1083.75,1083.75,1083.75,1083.75,3,0,3.00
01/21/2005,01:55,1083.75,1083.75,1083.75,1083.75,10,0,10.00
01/21/2005,01:56,1083.75,1083.75,1083.75,1083.75,1,0,1.00
01/21/2005,01:58,1083.75,1083.75,1083.75,1083.75,22,0,22.00
01/21/2005,01:59,1083.75,1084.00,1083.75,1084.00,28,0,28.00
01/21/2005,02:00,1084.00,1084.00,1084.00,1084.00,19,0,19.00
01/21/2005,02:01,1084.00,1084.00,1084.00,1084.00,23,0,23.00
01/21/2005,02:02,1084.00,1084.00,1083.75,1083.75,29,73,102.00
01/21/2005,02:03,1083.50,1083.75,1083.50,1083.75,31,6,37.00
01/21/2005,02:04,1083.75,1084.25,1083.75,1084.00,231,5,236.00
01/21/2005,02:05,1084.00,1084.25,1084.00,1084.25,16,3,19.00
01/21/2005,02:06,1084.25,1084.25,1084.00,1084.00,24,2,26.00
01/21/2005,02:07,1084.25,1084.25,1084.25,1084.25,9,0,9.00
01/21/2005,02:08,1084.25,1084.25,1084.25,1084.25,91,0,91.00
01/21/2005,02:09,1084.25,1084.25,1084.00,1084.25,50,2,52.00
01/21/2005,02:12,1084.25,1084.25,1084.25,1084.25,17,0,17.00
01/21/2005,02:14,1084.00,1084.25,1084.00,1084.00,1,4,5.00
01/21/2005,02:15,1084.00,1084.00,1084.00,1084.00,0,154,154.00
01/21/2005,02:16,1084.25,1084.25,1084.00,1084.00,1,15,16.00
01/21/2005,02:17,1084.00,1084.00,1084.00,1084.00,0,66,66.00
01/21/2005,02:18,1084.25,1084.50,1084.25,1084.25,98,2,100.00
01/21/2005,02:19,1084.50,1084.50,1084.25,1084.25,3,1,4.00
01/21/2005,02:20,1084.25,1084.25,1084.25,1084.25,0,72,72.00
01/21/2005,02:21,1084.25,1084.25,1084.25,1084.25,0,23,23.00
01/21/2005,02:22,1084.25,1084.25,1084.25,1084.25,0,2,2.00
01/21/2005,02:23,1084.25,1084.25,1084.25,1084.25,0,52,52.00
01/21/2005,02:24,1084.25,1084.50,1084.25,1084.50,138,39,177.00
01/21/2005,02:25,1084.50,1084.50,1084.25,1084.50,72,4,76.00
01/21/2005,02:26,1084.50,1084.75,1084.50,1084.50,111,13,124.00
01/21/2005,02:27,1084.25,1084.25,1084.25,1084.25,0,29,29.00
01/21/2005,02:28,1084.25,1084.25,1084.25,1084.25,0,34,34.00
01/21/2005,02:29,1084.25,1084.25,1084.25,1084.25,0,43,43.00
01/21/2005,02:30,1084.25,1084.50,1084.25,1084.25,3,12,15.00
01/21/2005,02:31,1084.25,1084.25,1084.00,1084.25,26,67,93.00
01/21/2005,02:32,1084.25,1084.25,1084.25,1084.25,37,0,37.00
01/21/2005,02:33,1084.25,1084.25,1084.25,1084.25,2,0,2.00
01/21/2005,02:34,1084.00,1084.00,1084.00,1084.00,0,47,47.00
01/21/2005,02:35,1084.00,1084.00,1084.00,1084.00,0,6,6.00
01/21/2005,02:36,1084.00,1084.00,1084.00,1084.00,0,9,9.00
01/21/2005,02:37,1084.00,1084.25,1084.00,1084.25,1,6,7.00
01/21/2005,02:38,1084.25,1084.25,1084.25,1084.25,93,0,93.00
01/21/2005,02:40,1084.25,1084.25,1084.25,1084.25,1,0,1.00
01/21/2005,02:42,1084.25,1084.25,1084.25,1084.25,6,0,6.00
01/21/2005,02:43,1084.25,1084.25,1084.25,1084.25,97,0,97.00
01/21/2005,02:44,1084.25,1084.25,1084.25,1084.25,14,0,14.00
01/21/2005,02:45,1084.00,1084.00,1084.00,1084.00,0,2,2.00
01/21/2005,02:46,1084.25,1084.25,1084.25,1084.25,25,0,25.00
01/21/2005,02:47,1084.25,1084.25,1084.25,1084.25,3,0,3.00
01/21/2005,02:48,1084.25,1084.25,1084.25,1084.25,16,0,16.00
01/21/2005,02:49,1084.25,1084.25,1084.25,1084.25,15,0,15.00
01/21/2005,02:50,1084.25,1084.25,1084.25,1084.25,32,0,32.00
01/21/2005,02:51,1084.25,1084.25,1084.25,1084.25,7,0,7.00
01/21/2005,02:52,1084.25,1084.25,1084.25,1084.25,38,0,38.00
01/21/2005,02:53,1084.25,1084.25,1084.25,1084.25,6,0,6.00
01/21/2005,02:57,1084.50,1084.50,1084.50,1084.50,2,0,2.00
01/21/2005,03:00,1084.25,1084.25,1084.25,1084.25,0,1,1.00
01/21/2005,03:01,1084.50,1084.50,1084.50,1084.50,157,0,157.00
01/21/2005,03:02,1084.50,1084.50,1084.50,1084.50,5,0,5.00
01/21/2005,03:03,1084.25,1084.25,1084.25,1084.25,0,13,13.00
01/21/2005,03:04,1084.25,1084.25,1084.25,1084.25,0,32,32.00
01/21/2005,03:05,1084.50,1084.50,1084.50,1084.50,3,0,3.00
01/21/2005,03:06,1084.50,1084.50,1084.25,1084.25,13,1,14.00
01/21/2005,03:07,1084.50,1084.50,1084.50,1084.50,75,0,75.00
01/21/2005,03:08,1084.75,1085.00,1084.75,1084.75,223,32,255.00
01/21/2005,03:09,1084.75,1084.75,1084.75,1084.75,0,64,64.00
01/21/2005,03:10,1084.75,1084.75,1084.75,1084.75,0,4,4.00
01/21/2005,03:11,1084.75,1084.75,1084.75,1084.75,0,75,75.00
01/21/2005,03:12,1084.75,1085.00,1084.75,1085.00,6,6,12.00
01/21/2005,03:13,1084.75,1085.00,1084.75,1085.00,6,9,15.00
01/21/2005,03:15,1084.75,1084.75,1084.75,1084.75,0,4,4.00
01/21/2005,03:16,1084.75,1084.75,1084.75,1084.75,0,49,49.00
01/21/2005,03:17,1084.75,1084.75,1084.75,1084.75,0,3,3.00
01/21/2005,03:18,1084.75,1084.75,1084.75,1084.75,0,1,1.00
01/21/2005,03:19,1084.75,1084.75,1084.75,1084.75,0,14,14.00
01/21/2005,03:20,1085.00,1085.00,1084.75,1084.75,1,1,2.00
01/21/2005,03:22,1084.75,1084.75,1084.75,1084.75,0,6,6.00
01/21/2005,03:23,1085.00,1085.00,1084.75,1084.75,2,3,5.00
01/21/2005,03:24,1084.75,1084.75,1084.75,1084.75,0,16,16.00
01/21/2005,03:25,1084.75,1084.75,1084.75,1084.75,0,7,7.00
01/21/2005,03:26,1084.75,1085.00,1084.75,1085.00,101,1,102.00
01/21/2005,03:27,1084.75,1085.00,1084.75,1085.00,5,1,6.00
01/21/2005,03:28,1084.75,1084.75,1084.75,1084.75,0,85,85.00
01/21/2005,03:29,1084.50,1084.50,1084.50,1084.50,0,2,2.00
01/21/2005,03:31,1084.75,1084.75,1084.75,1084.75,10,0,10.00
01/21/2005,03:33,1084.50,1084.50,1084.50,1084.50,0,8,8.00
01/21/2005,03:34,1084.75,1084.75,1084.75,1084.75,76,0,76.00
01/21/2005,03:35,1084.75,1084.75,1084.75,1084.75,11,0,11.00
01/21/2005,03:36,1084.50,1084.50,1084.50,1084.50,0,30,30.00
01/21/2005,03:37,1084.50,1084.50,1084.50,1084.50,0,1,1.00
01/21/2005,03:38,1084.50,1084.50,1084.50,1084.50,0,36,36.00
01/21/2005,03:39,1084.50,1084.50,1084.25,1084.50,13,6,19.00
01/21/2005,03:40,1084.50,1084.50,1084.50,1084.50,3,0,3.00
01/21/2005,03:41,1084.50,1084.50,1084.50,1084.50,15,0,15.00
01/21/2005,03:42,1084.50,1084.50,1084.25,1084.25,3,12,15.00
01/21/2005,03:43,1084.50,1084.50,1084.50,1084.50,48,0,48.00
01/21/2005,03:45,1084.50,1084.50,1084.50,1084.50,1,0,1.00
01/21/2005,03:46,1084.50,1084.50,1084.50,1084.50,106,0,106.00
01/21/2005,03:48,1084.50,1084.50,1084.50,1084.50,144,0,144.00
01/21/2005,03:49,1084.50,1084.50,1084.25,1084.25,3,1,4.00
01/21/2005,03:50,1084.75,1084.75,1084.50,1084.50,1,2,3.00
01/21/2005,03:52,1084.50,1084.50,1084.50,1084.50,0,34,34.00
01/21/2005,03:57,1084.50,1084.50,1084.50,1084.50,0,1,1.00
01/21/2005,03:58,1084.75,1084.75,1084.75,1084.75,1,0,1.00
01/21/2005,03:59,1084.75,1084.75,1084.75,1084.75,1,0,1.00
01/21/2005,04:00,1084.75,1084.75,1084.75,1084.75,3,0,3.00
01/21/2005,04:01,1084.50,1084.50,1084.50,1084.50,0,1,1.00
01/21/2005,04:02,1084.75,1084.75,1084.75,1084.75,9,0,9.00
01/21/2005,04:05,1084.75,1084.75,1084.75,1084.75,14,0,14.00
01/21/2005,04:07,1084.75,1084.75,1084.50,1084.50,24,7,31.00
01/21/2005,04:08,1084.50,1084.50,1084.50,1084.50,0,40,40.00
01/21/2005,04:09,1084.50,1084.50,1084.50,1084.50,0,7,7.00
01/21/2005,04:10,1084.50,1084.50,1084.50,1084.50,0,22,22.00
01/21/2005,04:11,1084.50,1084.75,1084.50,1084.75,24,12,36.00
01/21/2005,04:14,1084.75,1084.75,1084.50,1084.50,1,1,2.00
01/21/2005,04:15,1084.50,1084.50,1084.50,1084.50,0,17,17.00
01/21/2005,04:16,1084.50,1084.50,1084.50,1084.50,0,48,48.00
01/21/2005,04:18,1084.25,1084.25,1084.25,1084.25,0,3,3.00
01/21/2005,04:19,1084.25,1084.25,1084.25,1084.25,0,4,4.00
01/21/2005,04:20,1084.25,1084.25,1084.25,1084.25,0,206,206.00
01/21/2005,04:21,1084.25,1084.50,1084.25,1084.50,1,1,2.00
01/21/2005,04:22,1084.25,1084.25,1084.25,1084.25,0,6,6.00
01/21/2005,04:23,1084.25,1084.25,1083.75,1084.00,26,255,281.00
01/21/2005,04:24,1084.00,1084.00,1083.75,1083.75,0,130,130.00
01/21/2005,04:25,1083.75,1084.00,1083.50,1083.75,115,17,132.00
01/21/2005,04:27,1083.75,1083.75,1083.75,1083.75,0,26,26.00
01/21/2005,04:28,1083.75,1083.75,1083.75,1083.75,0,2,2.00
01/21/2005,04:29,1083.75,1083.75,1083.75,1083.75,0,34,34.00
01/21/2005,04:30,1083.75,1083.75,1083.50,1083.50,0,35,35.00
01/21/2005,04:31,1083.75,1083.75,1083.50,1083.50,1,1,2.00
01/21/2005,04:32,1083.75,1083.75,1083.75,1083.75,40,0,40.00
01/21/2005,04:33,1083.75,1083.75,1083.50,1083.50,14,3,17.00
01/21/2005,04:35,1083.50,1083.75,1083.50,1083.75,18,10,28.00
01/21/2005,04:36,1083.75,1083.75,1083.50,1083.50,20,2,22.00
01/21/2005,04:37,1083.50,1083.50,1083.50,1083.50,0,1,1.00
01/21/2005,04:38,1083.75,1083.75,1083.75,1083.75,31,0,31.00
01/21/2005,04:40,1083.75,1083.75,1083.75,1083.75,1,0,1.00
01/21/2005,04:42,1083.75,1083.75,1083.75,1083.75,10,0,10.00
01/21/2005,04:43,1083.75,1083.75,1083.75,1083.75,13,0,13.00
01/21/2005,04:44,1083.50,1083.50,1083.50,1083.50,0,10,10.00
01/21/2005,04:45,1083.50,1083.75,1083.00,1083.00,2,240,242.00
01/21/2005,04:46,1083.00,1083.00,1082.25,1082.50,329,395,724.00
01/21/2005,04:47,1082.50,1082.50,1082.25,1082.50,188,8,196.00
01/21/2005,04:48,1082.75,1082.75,1082.50,1082.50,2,5,7.00
01/21/2005,04:49,1082.75,1082.75,1082.50,1082.50,3,21,24.00
01/21/2005,04:50,1082.75,1082.75,1082.50,1082.50,24,93,117.00
01/21/2005,04:51,1082.25,1082.50,1082.25,1082.50,33,4,37.00
01/21/2005,04:53,1082.50,1082.50,1082.25,1082.50,55,1,56.00
01/21/2005,04:54,1082.75,1082.75,1082.75,1082.75,48,0,48.00
01/21/2005,04:55,1082.50,1082.75,1082.50,1082.75,32,15,47.00
01/21/2005,04:56,1082.75,1082.75,1082.75,1082.75,8,0,8.00
01/21/2005,04:57,1082.75,1082.75,1082.75,1082.75,18,0,18.00
01/21/2005,04:58,1082.75,1082.75,1082.75,1082.75,8,0,8.00
01/21/2005,04:59,1082.75,1082.75,1082.75,1082.75,31,0,31.00
01/21/2005,05:00,1082.75,1083.00,1082.75,1083.00,27,0,27.00
01/21/2005,05:01,1082.75,1083.00,1082.75,1082.75,1,8,9.00
01/21/2005,05:02,1082.75,1082.75,1082.75,1082.75,0,44,44.00
01/21/2005,05:03,1082.75,1082.75,1082.50,1082.75,2,12,14.00
01/21/2005,05:04,1082.75,1082.75,1082.75,1082.75,28,0,28.00
01/21/2005,05:06,1083.00,1083.00,1083.00,1083.00,113,0,113.00
01/21/2005,05:07,1083.00,1083.00,1083.00,1083.00,8,0,8.00
01/21/2005,05:08,1083.00,1083.00,1083.00,1083.00,11,0,11.00
01/21/2005,05:09,1083.00,1083.00,1083.00,1083.00,1,0,1.00
01/21/2005,05:10,1083.00,1083.00,1082.75,1082.75,4,15,19.00
01/21/2005,05:12,1082.75,1082.75,1082.75,1082.75,0,11,11.00
01/21/2005,05:14,1083.00,1083.00,1082.75,1082.75,2,20,22.00
01/21/2005,05:15,1083.00,1083.00,1083.00,1083.00,1,0,1.00
01/21/2005,05:16,1082.75,1082.75,1082.75,1082.75,0,48,48.00
01/21/2005,05:17,1082.75,1082.75,1082.75,1082.75,0,10,10.00
01/21/2005,05:18,1082.75,1082.75,1082.75,1082.75,0,3,3.00
01/21/2005,05:19,1082.50,1082.50,1082.50,1082.50,0,3,3.00
01/21/2005,05:22,1082.75,1082.75,1082.75,1082.75,16,0,16.00
01/21/2005,05:23,1082.75,1082.75,1082.75,1082.75,8,0,8.00
01/21/2005,05:26,1082.50,1082.50,1082.50,1082.50,0,15,15.00
01/21/2005,05:27,1082.75,1083.00,1082.75,1082.75,32,3,35.00
01/21/2005,05:28,1082.75,1082.75,1082.75,1082.75,0,1,1.00
01/21/2005,05:29,1082.75,1082.75,1082.50,1082.50,0,5,5.00
01/21/2005,05:30,1082.75,1082.75,1082.75,1082.75,1,0,1.00
01/21/2005,05:31,1082.75,1083.25,1082.75,1083.25,93,0,93.00
01/21/2005,05:32,1083.25,1083.75,1083.25,1083.50,229,85,314.00
01/21/2005,05:33,1083.50,1083.50,1083.25,1083.25,0,9,9.00
01/21/2005,05:34,1083.25,1083.25,1083.25,1083.25,0,10,10.00
01/21/2005,05:35,1083.50,1083.75,1083.50,1083.75,127,0,127.00
01/21/2005,05:36,1083.75,1084.25,1083.75,1084.25,413,0,413.00
01/21/2005,05:37,1084.25,1084.75,1084.25,1084.50,486,196,682.00
01/21/2005,05:38,1084.75,1085.00,1084.75,1084.75,245,21,266.00
01/21/2005,05:39,1084.75,1084.75,1084.50,1084.50,0,135,135.00
01/21/2005,05:40,1084.50,1084.50,1084.50,1084.50,0,571,571.00
01/21/2005,05:41,1084.50,1084.50,1084.00,1084.00,57,216,273.00
01/21/2005,05:42,1084.00,1084.00,1084.00,1084.00,0,34,34.00
01/21/2005,05:43,1083.75,1084.00,1083.75,1083.75,129,7,136.00
01/21/2005,05:44,1084.00,1084.25,1084.00,1084.25,64,0,64.00
01/21/2005,05:45,1084.25,1084.25,1084.25,1084.25,1,0,1.00
01/21/2005,05:46,1084.25,1084.50,1084.25,1084.50,147,0,147.00
01/21/2005,05:47,1084.75,1084.75,1084.50,1084.50,2,15,17.00
01/21/2005,05:48,1084.50,1084.50,1084.25,1084.25,0,205,205.00
01/21/2005,05:49,1084.25,1084.25,1084.25,1084.25,0,79,79.00
01/21/2005,05:50,1084.00,1084.00,1083.75,1083.75,0,48,48.00
01/21/2005,05:51,1084.00,1084.00,1084.00,1084.00,24,0,24.00
01/21/2005,05:52,1084.00,1084.00,1084.00,1084.00,3,0,3.00
01/21/2005,05:53,1084.00,1084.00,1084.00,1084.00,1,0,1.00
01/21/2005,05:54,1084.00,1084.00,1084.00,1084.00,2,0,2.00
01/21/2005,05:55,1084.00,1084.00,1084.00,1084.00,2,0,2.00
01/21/2005,05:57,1084.00,1084.00,1084.00,1084.00,35,0,35.00
01/21/2005,05:59,1084.00,1084.00,1084.00,1084.00,12,0,12.00
01/21/2005,06:00,1084.00,1084.50,1084.00,1084.50,205,0,205.00
01/21/2005,06:01,1084.50,1084.50,1084.50,1084.50,1,0,1.00
01/21/2005,06:02,1084.50,1085.00,1084.50,1085.00,193,0,193.00
01/21/2005,06:03,1084.75,1085.25,1084.75,1085.25,719,75,794.00
01/21/2005,06:04,1085.00,1085.50,1085.00,1085.50,118,13,131.00
01/21/2005,06:05,1085.25,1085.50,1085.25,1085.25,7,55,62.00
01/21/2005,06:06,1085.50,1085.50,1085.00,1085.25,102,40,142.00
01/21/2005,06:07,1085.25,1085.25,1085.25,1085.25,17,0,17.00
01/21/2005,06:08,1085.25,1085.50,1085.25,1085.50,9,0,9.00
01/21/2005,06:09,1085.25,1085.25,1085.25,1085.25,0,131,131.00
01/21/2005,06:10,1085.25,1085.25,1085.25,1085.25,0,170,170.00
01/21/2005,06:11,1085.25,1085.25,1085.25,1085.25,0,13,13.00
01/21/2005,06:12,1085.25,1085.25,1085.00,1085.00,0,32,32.00
01/21/2005,06:13,1085.25,1085.50,1085.25,1085.25,81,1,82.00
01/21/2005,06:14,1085.50,1085.50,1085.25,1085.25,50,2,52.00
01/21/2005,06:15,1085.50,1085.50,1085.25,1085.25,26,5,31.00
01/21/2005,06:16,1085.50,1085.50,1085.25,1085.25,15,6,21.00
01/21/2005,06:17,1085.25,1085.50,1085.25,1085.50,6,21,27.00
01/21/2005,06:18,1085.25,1085.50,1085.25,1085.25,2,12,14.00
01/21/2005,06:19,1085.25,1085.25,1085.25,1085.25,0,9,9.00
01/21/2005,06:20,1085.25,1085.25,1085.25,1085.25,0,4,4.00
01/21/2005,06:22,1085.25,1085.25,1085.25,1085.25,0,3,3.00
01/21/2005,06:23,1085.25,1085.25,1085.25,1085.25,0,3,3.00
01/21/2005,06:24,1085.50,1085.50,1085.00,1085.25,3,98,101.00
01/21/2005,06:25,1085.25,1085.25,1085.00,1085.00,42,2,44.00
01/21/2005,06:26,1085.00,1085.00,1085.00,1085.00,0,41,41.00
01/21/2005,06:27,1085.25,1085.25,1085.25,1085.25,64,0,64.00
01/21/2005,06:28,1085.00,1085.00,1085.00,1085.00,0,13,13.00
01/21/2005,06:29,1085.00,1085.00,1085.00,1085.00,0,13,13.00
01/21/2005,06:30,1085.00,1085.00,1085.00,1085.00,0,21,21.00
01/21/2005,06:31,1085.00,1085.00,1085.00,1085.00,0,4,4.00
01/21/2005,06:32,1085.00,1085.00,1085.00,1085.00,0,2,2.00
01/21/2005,06:33,1085.00,1085.00,1085.00,1085.00,0,55,55.00
01/21/2005,06:34,1085.00,1085.00,1085.00,1085.00,0,30,30.00
01/21/2005,06:35,1085.00,1085.00,1084.75,1084.75,0,19,19.00
01/21/2005,06:36,1084.75,1084.75,1084.75,1084.75,0,2,2.00
01/21/2005,06:37,1085.00,1085.00,1084.75,1084.75,3,6,9.00
01/21/2005,06:38,1084.75,1085.00,1084.75,1085.00,1,2,3.00
01/21/2005,06:39,1084.75,1084.75,1084.75,1084.75,0,199,199.00
01/21/2005,06:40,1084.75,1084.75,1084.50,1084.50,0,136,136.00
01/21/2005,06:41,1084.50,1084.75,1084.25,1084.75,128,15,143.00
01/21/2005,06:42,1084.75,1084.75,1084.75,1084.75,10,0,10.00
01/21/2005,06:43,1084.50,1084.50,1084.50,1084.50,0,235,235.00
01/21/2005,06:44,1084.25,1084.50,1084.25,1084.50,40,4,44.00
01/21/2005,06:45,1084.50,1084.50,1084.25,1084.25,7,253,260.00
01/21/2005,06:46,1084.00,1084.25,1084.00,1084.00,48,3,51.00
01/21/2005,06:47,1084.25,1084.25,1084.00,1084.00,1,2,3.00
01/21/2005,06:48,1084.00,1084.25,1084.00,1084.25,5,3,8.00
01/21/2005,06:49,1084.00,1084.00,1083.75,1084.00,140,98,238.00
01/21/2005,06:50,1084.00,1084.25,1084.00,1084.00,2,2,4.00
01/21/2005,06:51,1084.25,1084.25,1084.00,1084.25,4,1,5.00
01/21/2005,06:52,1084.25,1084.25,1084.25,1084.25,147,0,147.00
01/21/2005,06:53,1084.25,1084.25,1084.25,1084.25,12,0,12.00
01/21/2005,06:54,1084.25,1084.25,1084.25,1084.25,23,0,23.00
01/21/2005,06:55,1084.25,1084.25,1084.25,1084.25,1,0,1.00
01/21/2005,06:56,1084.50,1084.50,1084.25,1084.50,210,12,222.00
01/21/2005,06:57,1084.50,1084.50,1084.50,1084.50,1,0,1.00
01/21/2005,06:59,1084.75,1084.75,1084.75,1084.75,1,0,1.00
01/21/2005,07:00,1084.75,1084.75,1084.75,1084.75,16,0,16.00
01/21/2005,07:01,1084.50,1084.50,1083.75,1083.75,51,357,408.00
01/21/2005,07:02,1083.75,1083.75,1083.75,1083.75,0,26,26.00
01/21/2005,07:03,1084.00,1084.00,1083.75,1084.00,187,105,292.00
01/21/2005,07:04,1084.00,1084.00,1084.00,1084.00,2,0,2.00
01/21/2005,07:05,1084.00,1084.00,1084.00,1084.00,20,0,20.00
01/21/2005,07:06,1084.00,1084.25,1084.00,1084.25,32,0,32.00
01/21/2005,07:07,1084.00,1084.25,1084.00,1084.25,200,4,204.00
01/21/2005,07:08,1084.25,1084.25,1084.00,1084.25,46,2,48.00
01/21/2005,07:09,1084.25,1084.25,1084.25,1084.25,3,0,3.00
01/21/2005,07:10,1084.25,1084.25,1084.25,1084.25,230,0,230.00
01/21/2005,07:11,1084.25,1084.25,1084.25,1084.25,139,0,139.00
01/21/2005,07:12,1084.00,1084.25,1084.00,1084.00,4,7,11.00
01/21/2005,07:13,1084.25,1084.50,1084.25,1084.50,155,0,155.00
01/21/2005,07:14,1084.25,1084.50,1084.25,1084.50,86,50,136.00
01/21/2005,07:15,1084.50,1084.50,1084.50,1084.50,3,0,3.00
01/21/2005,07:16,1084.25,1084.25,1084.25,1084.25,0,1,1.00
01/21/2005,07:17,1084.50,1084.50,1084.50,1084.50,1,0,1.00
01/21/2005,07:18,1084.50,1084.50,1084.50,1084.50,43,0,43.00
01/21/2005,07:19,1084.50,1084.50,1084.25,1084.50,15,2,17.00
01/21/2005,07:20,1084.50,1084.50,1084.25,1084.25,5,4,9.00
01/21/2005,07:21,1084.25,1084.25,1084.25,1084.25,0,304,304.00
01/21/2005,07:22,1084.25,1084.25,1084.00,1084.25,4,34,38.00
01/21/2005,07:23,1084.25,1084.25,1084.00,1084.00,2,3,5.00
01/21/2005,07:24,1084.00,1084.50,1084.00,1084.25,154,83,237.00
01/21/2005,07:25,1084.25,1084.25,1084.25,1084.25,0,7,7.00
01/21/2005,07:26,1084.00,1084.25,1084.00,1084.25,1,13,14.00
01/21/2005,07:27,1084.25,1084.25,1084.25,1084.25,19,0,19.00
01/21/2005,07:28,1084.00,1084.25,1084.00,1084.25,155,4,159.00
01/21/2005,07:29,1084.25,1084.25,1084.25,1084.25,3,0,3.00
01/21/2005,07:30,1084.25,1084.50,1084.25,1084.25,38,49,87.00
01/21/2005,07:31,1084.25,1084.25,1084.25,1084.25,0,1,1.00
01/21/2005,07:32,1084.25,1084.25,1084.25,1084.25,0,28,28.00
01/21/2005,07:33,1084.25,1084.25,1084.25,1084.25,0,71,71.00
01/21/2005,07:35,1084.25,1084.25,1084.00,1084.25,14,4,18.00
01/21/2005,07:36,1084.25,1084.25,1084.25,1084.25,47,0,47.00
01/21/2005,07:37,1084.50,1084.50,1084.25,1084.25,2,60,62.00
01/21/2005,07:38,1084.25,1084.25,1084.00,1084.00,1,287,288.00
01/21/2005,07:39,1084.00,1084.25,1084.00,1084.25,18,2,20.00
01/21/2005,07:40,1084.00,1084.25,1084.00,1084.25,2,5,7.00
01/21/2005,07:41,1084.25,1084.25,1084.00,1084.25,101,1,102.00
01/21/2005,07:42,1084.25,1084.25,1084.25,1084.25,2,0,2.00
01/21/2005,07:43,1084.00,1084.25,1084.00,1084.25,36,3,39.00
01/21/2005,07:44,1084.25,1084.50,1084.25,1084.25,64,17,81.00
01/21/2005,07:45,1084.25,1084.25,1084.25,1084.25,0,17,17.00
01/21/2005,07:46,1084.25,1084.25,1084.25,1084.25,0,37,37.00
01/21/2005,07:47,1084.25,1084.25,1084.00,1084.25,5,52,57.00
01/21/2005,07:48,1084.25,1084.25,1084.00,1084.25,13,150,163.00
01/21/2005,07:49,1084.00,1084.00,1084.00,1084.00,0,1,1.00
01/21/2005,07:50,1084.00,1084.25,1084.00,1084.25,113,25,138.00
01/21/2005,07:51,1084.25,1084.25,1084.25,1084.25,53,0,53.00
01/21/2005,07:53,1084.25,1084.25,1084.25,1084.25,10,0,10.00
01/21/2005,07:54,1084.25,1084.25,1084.25,1084.25,2,0,2.00
01/21/2005,07:55,1084.25,1084.25,1084.25,1084.25,37,0,37.00
01/21/2005,07:56,1084.25,1084.50,1084.25,1084.50,40,0,40.00
01/21/2005,07:57,1084.25,1084.25,1084.25,1084.25,0,35,35.00
01/21/2005,07:58,1084.50,1084.50,1084.25,1084.25,2,8,10.00
01/21/2005,07:59,1084.25,1084.50,1084.25,1084.25,2,26,28.00
01/21/2005,08:00,1084.50,1084.50,1084.50,1084.50,386,0,386.00
01/21/2005,08:01,1084.50,1084.50,1084.00,1084.00,52,392,444.00
01/21/2005,08:02,1084.00,1084.00,1083.75,1084.00,52,282,334.00
01/21/2005,08:03,1083.75,1084.00,1083.75,1083.75,26,7,33.00
01/21/2005,08:04,1084.00,1084.00,1084.00,1084.00,43,0,43.00
01/21/2005,08:05,1084.00,1084.25,1083.75,1084.25,305,2,307.00
01/21/2005,08:06,1084.25,1084.25,1084.00,1084.00,3,202,205.00
01/21/2005,08:07,1084.00,1084.25,1083.75,1084.00,68,605,673.00
01/21/2005,08:08,1084.00,1084.00,1083.75,1083.75,3,68,71.00
01/21/2005,08:09,1083.75,1084.00,1083.75,1084.00,62,2,64.00
01/21/2005,08:10,1084.00,1084.00,1083.75,1084.00,57,1,58.00
01/21/2005,08:11,1084.00,1084.25,1084.00,1084.25,229,1,230.00
01/21/2005,08:12,1084.00,1084.25,1084.00,1084.25,204,1,205.00
01/21/2005,08:13,1084.25,1084.25,1084.00,1084.25,200,1,201.00
01/21/2005,08:14,1084.25,1084.25,1084.25,1084.25,202,0,202.00
01/21/2005,08:15,1084.25,1084.25,1084.25,1084.25,10,0,10.00
01/21/2005,08:16,1084.50,1084.75,1084.25,1084.75,204,5,209.00
01/21/2005,08:17,1084.50,1084.75,1084.25,1084.25,1,419,420.00
01/21/2005,08:18,1084.25,1084.25,1084.00,1084.25,1,54,55.00
01/21/2005,08:19,1084.25,1084.25,1084.00,1084.25,14,7,21.00
01/21/2005,08:20,1084.25,1084.25,1084.00,1084.25,10,7,17.00
01/21/2005,08:21,1084.25,1084.50,1084.25,1084.50,447,126,573.00
01/21/2005,08:22,1084.25,1084.50,1084.25,1084.50,279,1,280.00
01/21/2005,08:23,1084.50,1084.50,1084.50,1084.50,17,0,17.00
01/21/2005,08:24,1084.50,1084.50,1084.50,1084.50,2,0,2.00
01/21/2005,08:25,1084.50,1084.50,1084.25,1084.25,21,132,153.00
01/21/2005,08:26,1084.25,1084.25,1084.00,1084.25,165,47,212.00
01/21/2005,08:27,1084.25,1084.50,1084.25,1084.50,740,3,743.00
01/21/2005,08:28,1084.50,1084.50,1084.25,1084.50,137,145,282.00
01/21/2005,08:29,1084.50,1084.50,1083.75,1084.00,609,1246,1855.00
01/21/2005,08:30,1084.00,1084.25,1083.75,1084.00,453,430,883.00
01/21/2005,08:31,1084.00,1084.00,1083.50,1083.75,2367,1329,3696.00
01/21/2005,08:32,1083.75,1084.00,1083.25,1083.50,1977,1728,3705.00
01/21/2005,08:33,1083.50,1083.50,1083.00,1083.25,651,1633,2284.00
01/21/2005,08:34,1083.25,1083.75,1083.00,1083.50,2526,1192,3718.00
01/21/2005,08:35,1083.50,1084.00,1083.50,1083.75,1533,1428,2961.00
01/21/2005,08:36,1083.50,1084.00,1083.50,1083.75,953,895,1848.00
01/21/2005,08:37,1083.50,1084.25,1083.50,1084.25,1918,1171,3089.00
01/21/2005,08:38,1084.00,1084.50,1084.00,1084.25,2036,1349,3385.00
01/21/2005,08:39,1084.00,1084.25,1083.75,1084.00,537,1029,1566.00
01/21/2005,08:40,1084.25,1084.50,1084.00,1084.25,845,464,1309.00
01/21/2005,08:41,1084.50,1084.50,1083.75,1083.75,585,1818,2403.00
01/21/2005,08:42,1083.75,1084.00,1083.00,1083.25,759,2068,2827.00
01/21/2005,08:43,1083.25,1083.75,1082.75,1083.50,1410,1084,2494.00
01/21/2005,08:44,1083.50,1084.00,1083.50,1084.00,1295,156,1451.00
01/21/2005,08:45,1084.00,1084.25,1083.75,1083.75,1189,266,1455.00
01/21/2005,08:46,1083.75,1084.00,1083.50,1083.75,103,627,730.00
01/21/2005,08:47,1084.00,1084.00,1083.50,1083.50,577,513,1090.00
01/21/2005,08:48,1083.75,1083.75,1083.50,1083.50,263,433,696.00
01/21/2005,08:49,1083.50,1084.25,1083.00,1083.00,1031,1594,2625.00
01/21/2005,08:50,1083.00,1083.75,1083.00,1083.50,1395,903,2298.00
01/21/2005,08:51,1083.50,1083.75,1082.75,1083.25,1736,2795,4531.00
01/21/2005,08:52,1083.25,1083.50,1081.25,1081.50,1750,7093,8843.00
01/21/2005,08:53,1081.50,1081.75,1080.75,1081.75,3858,3889,7747.00
01/21/2005,08:54,1081.75,1082.25,1081.25,1082.25,2937,1124,4061.00
01/21/2005,08:55,1082.25,1082.50,1082.00,1082.25,1205,1146,2351.00
01/21/2005,08:56,1082.25,1082.25,1081.50,1081.50,1044,2918,3962.00
01/21/2005,08:57,1081.50,1082.50,1081.50,1082.50,3155,129,3284.00
01/21/2005,08:58,1082.50,1083.00,1082.50,1082.50,2837,2228,5065.00
01/21/2005,08:59,1082.75,1082.75,1082.50,1082.75,821,135,956.00
01/21/2005,09:00,1082.75,1083.50,1082.50,1083.25,3682,1770,5452.00
01/21/2005,09:01,1083.25,1084.00,1083.00,1083.50,4386,1704,6090.00
01/21/2005,09:02,1083.75,1083.75,1083.25,1083.25,103,1148,1251.00
01/21/2005,09:03,1083.25,1083.75,1082.50,1082.50,1001,1991,2992.00
01/21/2005,09:04,1082.50,1083.25,1082.50,1083.25,1521,870,2391.00
01/21/2005,09:05,1083.00,1083.25,1082.50,1082.75,559,893,1452.00
01/21/2005,09:06,1082.75,1083.50,1082.50,1083.50,3095,192,3287.00
01/21/2005,09:07,1083.50,1083.75,1083.00,1083.75,1021,622,1643.00
01/21/2005,09:08,1083.75,1083.75,1083.00,1083.25,95,806,901.00
01/21/2005,09:09,1083.25,1083.75,1083.00,1083.50,1622,395,2017.00
01/21/2005,09:10,1083.50,1083.75,1082.50,1082.50,430,1767,2197.00
01/21/2005,09:11,1082.75,1083.00,1082.50,1082.75,763,516,1279.00
01/21/2005,09:12,1082.75,1082.75,1081.75,1082.00,447,3112,3559.00
01/21/2005,09:13,1082.00,1082.25,1081.25,1081.50,1084,2693,3777.00
01/21/2005,09:14,1081.50,1082.00,1080.75,1081.25,1113,2205,3318.00
01/21/2005,09:15,1081.25,1081.50,1080.75,1081.00,1332,2018,3350.00
01/21/2005,09:16,1081.00,1081.50,1080.50,1081.25,1377,1047,2424.00
01/21/2005,09:17,1081.50,1081.50,1080.25,1080.75,2252,3095,5347.00
01/21/2005,09:18,1080.75,1081.50,1080.50,1081.50,1956,1526,3482.00
01/21/2005,09:19,1081.50,1082.50,1081.25,1082.50,3745,523,4268.00
01/21/2005,09:20,1082.50,1082.75,1082.00,1082.25,1861,712,2573.00
01/21/2005,09:21,1082.25,1082.25,1081.75,1081.75,399,1348,1747.00
01/21/2005,09:22,1081.75,1082.50,1081.75,1082.25,1833,284,2117.00
01/21/2005,09:23,1082.25,1083.75,1082.25,1083.50,3840,2317,6157.00
01/21/2005,09:24,1083.75,1084.00,1083.50,1083.75,1986,1110,3096.00
01/21/2005,09:25,1083.75,1084.00,1083.50,1084.00,2751,743,3494.00
01/21/2005,09:26,1084.00,1084.50,1083.50,1084.50,4223,1643,5866.00
01/21/2005,09:27,1084.50,1084.50,1084.00,1084.00,870,1154,2024.00
01/21/2005,09:28,1084.00,1085.25,1084.00,1085.25,3931,1059,4990.00
01/21/2005,09:29,1085.00,1085.75,1084.75,1085.50,3698,2116,5814.00
01/21/2005,09:30,1085.50,1085.50,1084.75,1085.00,2004,1403,3407.00
01/21/2005,09:31,1085.00,1085.25,1084.75,1084.75,646,1760,2406.00
01/21/2005,09:32,1084.75,1085.00,1084.00,1084.25,381,2856,3237.00
01/21/2005,09:33,1084.25,1084.50,1084.00,1084.50,705,192,897.00
01/21/2005,09:34,1084.50,1085.00,1084.25,1085.00,1125,45,1170.00
01/21/2005,09:35,1084.75,1086.00,1084.75,1085.50,4067,2243,6310.00
01/21/2005,09:36,1085.50,1085.50,1084.75,1085.25,2719,1424,4143.00
01/21/2005,09:37,1085.25,1085.75,1085.00,1085.25,494,1153,1647.00
01/21/2005,09:38,1085.25,1085.50,1085.00,1085.00,509,1302,1811.00
01/21/2005,09:39,1084.75,1085.00,1084.25,1084.50,319,1833,2152.00
01/21/2005,09:40,1084.50,1084.50,1084.00,1084.00,1462,2821,4283.00
01/21/2005,09:41,1084.25,1084.50,1084.00,1084.50,1110,559,1669.00
01/21/2005,09:42,1084.50,1084.75,1084.50,1084.50,583,545,1128.00
01/21/2005,09:43,1084.25,1084.75,1084.25,1084.50,219,1993,2212.00
01/21/2005,09:44,1084.75,1085.75,1084.50,1085.50,3387,800,4187.00
01/21/2005,09:45,1085.50,1086.00,1085.25,1085.25,2598,1461,4059.00
01/21/2005,09:46,1085.50,1085.50,1085.00,1085.00,698,1018,1716.00
01/21/2005,09:47,1085.00,1085.25,1084.50,1085.00,1142,2533,3675.00
01/21/2005,09:48,1085.00,1085.00,1084.50,1084.75,170,302,472.00
01/21/2005,09:49,1084.75,1084.75,1083.75,1083.75,578,2294,2872.00
01/21/2005,09:50,1084.00,1084.75,1083.75,1084.75,1904,220,2124.00
01/21/2005,09:51,1084.50,1084.75,1084.25,1084.50,321,262,583.00
01/21/2005,09:52,1084.75,1085.00,1084.25,1084.50,783,557,1340.00
01/21/2005,09:53,1084.50,1084.75,1084.25,1084.50,515,203,718.00
01/21/2005,09:54,1084.50,1084.50,1083.75,1083.75,218,1696,1914.00
01/21/2005,09:55,1083.75,1084.00,1083.25,1083.25,361,3425,3786.00
01/21/2005,09:56,1083.50,1083.75,1083.25,1083.50,1655,994,2649.00
01/21/2005,09:57,1083.25,1083.50,1082.75,1082.75,375,2326,2701.00
01/21/2005,09:58,1082.75,1083.75,1082.75,1083.25,1432,935,2367.00
01/21/2005,09:59,1083.25,1084.00,1083.25,1083.75,922,401,1323.00
01/21/2005,10:00,1083.75,1084.00,1083.50,1083.50,673,775,1448.00
01/21/2005,10:01,1083.50,1084.00,1083.25,1083.75,1082,1158,2240.00
01/21/2005,10:02,1083.75,1084.00,1083.50,1083.75,1116,203,1319.00
01/21/2005,10:03,1083.75,1083.75,1083.50,1083.50,68,468,536.00
01/21/2005,10:04,1083.25,1083.50,1082.75,1083.00,1486,2497,3983.00
01/21/2005,10:05,1083.25,1083.25,1082.75,1083.00,783,977,1760.00
01/21/2005,10:06,1083.00,1083.25,1082.50,1083.00,1102,1178,2280.00
01/21/2005,10:07,1083.00,1083.25,1083.00,1083.25,27,351,378.00
01/21/2005,10:08,1083.25,1083.50,1083.00,1083.25,952,126,1078.00
01/21/2005,10:09,1083.25,1083.50,1083.00,1083.50,54,454,508.00
01/21/2005,10:10,1083.50,1084.00,1083.50,1083.75,1754,509,2263.00
01/21/2005,10:11,1083.75,1083.75,1083.25,1083.25,285,410,695.00
01/21/2005,10:12,1083.50,1083.50,1083.00,1083.00,211,2027,2238.00
01/21/2005,10:13,1083.25,1083.75,1083.00,1083.50,647,464,1111.00
01/21/2005,10:14,1083.25,1083.50,1083.00,1083.50,89,308,397.00
01/21/2005,10:15,1083.25,1083.50,1082.75,1083.00,37,437,474.00
01/21/2005,10:16,1083.00,1083.75,1082.75,1083.50,849,188,1037.00
01/21/2005,10:17,1083.75,1084.00,1083.50,1083.50,785,783,1568.00
01/21/2005,10:18,1083.75,1084.25,1083.50,1084.00,1043,398,1441.00
01/21/2005,10:19,1083.75,1084.25,1083.75,1084.00,273,93,366.00
01/21/2005,10:20,1084.00,1084.25,1083.75,1084.00,213,247,460.00
01/21/2005,10:21,1084.00,1084.00,1083.25,1083.50,375,716,1091.00
01/21/2005,10:22,1083.50,1083.75,1083.25,1083.50,631,217,848.00
01/21/2005,10:23,1083.75,1084.75,1083.50,1084.75,2387,172,2559.00
01/21/2005,10:24,1084.75,1085.25,1084.25,1084.25,1587,1695,3282.00
01/21/2005,10:25,1084.50,1085.00,1084.25,1084.50,1328,471,1799.00
01/21/2005,10:26,1084.50,1085.00,1084.25,1084.25,567,700,1267.00
01/21/2005,10:27,1084.25,1084.50,1084.25,1084.25,16,339,355.00
01/21/2005,10:28,1084.25,1085.25,1084.00,1084.75,1211,176,1387.00
01/21/2005,10:29,1084.75,1085.00,1084.50,1084.50,15,505,520.00
01/21/2005,10:30,1084.75,1084.75,1084.25,1084.25,104,314,418.00
01/21/2005,10:31,1084.25,1085.00,1084.25,1084.75,692,262,954.00
01/21/2005,10:32,1085.00,1085.00,1084.75,1084.75,276,354,630.00
01/21/2005,10:33,1084.75,1085.00,1084.00,1084.00,282,1258,1540.00
01/21/2005,10:34,1084.00,1084.50,1084.00,1084.25,385,335,720.00
01/21/2005,10:35,1084.25,1084.50,1084.00,1084.25,235,90,325.00
01/21/2005,10:36,1084.25,1084.50,1084.00,1084.25,376,228,604.00
01/21/2005,10:37,1084.00,1084.25,1083.50,1083.75,161,1148,1309.00
01/21/2005,10:38,1083.75,1084.00,1083.25,1083.25,175,1105,1280.00
01/21/2005,10:39,1083.50,1084.00,1083.50,1083.75,849,340,1189.00
01/21/2005,10:40,1084.00,1084.00,1083.50,1083.75,268,578,846.00
01/21/2005,10:41,1084.00,1084.25,1083.75,1084.00,722,174,896.00
01/21/2005,10:42,1084.00,1084.50,1084.00,1084.25,1178,434,1612.00
01/21/2005,10:43,1084.00,1084.50,1084.00,1084.00,464,845,1309.00
01/21/2005,10:44,1084.00,1084.25,1083.75,1084.00,65,454,519.00
01/21/2005,10:45,1084.00,1084.25,1083.75,1084.00,394,173,567.00
01/21/2005,10:46,1084.00,1084.25,1084.00,1084.00,32,155,187.00
01/21/2005,10:47,1084.00,1084.25,1083.25,1083.25,40,1346,1386.00
01/21/2005,10:48,1083.25,1083.75,1083.00,1083.25,805,1478,2283.00
01/21/2005,10:49,1083.50,1083.75,1083.25,1083.25,181,229,410.00
01/21/2005,10:50,1083.50,1083.75,1083.25,1083.50,201,323,524.00
01/21/2005,10:51,1083.75,1083.75,1083.25,1083.25,42,229,271.00
01/21/2005,10:52,1083.25,1083.75,1083.25,1083.50,387,105,492.00
01/21/2005,10:53,1083.75,1084.25,1083.75,1083.75,994,741,1735.00
01/21/2005,10:54,1083.75,1084.00,1083.75,1084.00,152,8,160.00
01/21/2005,10:55,1084.00,1084.00,1083.75,1083.75,77,159,236.00
01/21/2005,10:56,1083.75,1083.75,1083.50,1083.50,49,272,321.00
01/21/2005,10:57,1083.50,1083.75,1083.00,1083.25,583,1382,1965.00
01/21/2005,10:58,1083.25,1083.75,1083.25,1083.25,539,407,946.00
01/21/2005,10:59,1083.25,1083.75,1083.25,1083.50,141,327,468.00
01/21/2005,11:00,1083.50,1083.75,1083.00,1083.00,275,1456,1731.00
01/21/2005,11:01,1083.00,1083.50,1082.75,1083.00,1115,1346,2461.00
01/21/2005,11:02,1083.25,1083.25,1083.00,1083.00,736,1125,1861.00
01/21/2005,11:03,1083.00,1083.00,1082.50,1082.75,221,2636,2857.00
01/21/2005,11:04,1082.50,1082.75,1082.00,1082.00,1068,1874,2942.00
01/21/2005,11:05,1082.00,1082.50,1082.00,1082.25,992,1218,2210.00
01/21/2005,11:06,1082.25,1082.50,1082.25,1082.50,431,713,1144.00
01/21/2005,11:07,1082.50,1082.75,1082.25,1082.50,958,486,1444.00
01/21/2005,11:08,1082.25,1082.50,1081.75,1082.25,578,2711,3289.00
01/21/2005,11:09,1082.25,1082.25,1082.00,1082.25,138,169,307.00
01/21/2005,11:10,1082.25,1082.50,1082.25,1082.50,1100,128,1228.00
01/21/2005,11:11,1082.50,1082.50,1082.25,1082.50,621,46,667.00
01/21/2005,11:12,1082.50,1082.50,1082.25,1082.50,306,37,343.00
01/21/2005,11:13,1082.50,1082.50,1082.25,1082.25,208,149,357.00
01/21/2005,11:14,1082.50,1082.50,1082.25,1082.50,441,37,478.00
01/21/2005,11:15,1082.50,1082.50,1082.00,1082.50,652,1162,1814.00
01/21/2005,11:16,1082.50,1082.50,1082.25,1082.50,81,192,273.00
01/21/2005,11:17,1082.25,1082.75,1082.25,1082.75,1213,127,1340.00
01/21/2005,11:18,1082.75,1082.75,1082.50,1082.75,538,10,548.00
01/21/2005,11:19,1082.75,1082.75,1082.50,1082.75,251,16,267.00
01/21/2005,11:20,1082.50,1083.00,1082.50,1082.75,203,224,427.00
01/21/2005,11:21,1082.75,1082.75,1082.50,1082.75,32,284,316.00
01/21/2005,11:22,1082.75,1083.00,1082.50,1083.00,408,142,550.00
01/21/2005,11:23,1083.00,1083.00,1082.75,1083.00,34,50,84.00
01/21/2005,11:24,1083.00,1083.00,1082.50,1082.75,17,807,824.00
01/21/2005,11:25,1082.75,1082.75,1082.50,1082.75,57,76,133.00
01/21/2005,11:26,1082.75,1082.75,1082.50,1082.50,67,129,196.00
01/21/2005,11:27,1082.50,1082.75,1082.50,1082.75,82,25,107.00
01/21/2005,11:28,1082.50,1083.25,1082.50,1083.00,1948,66,2014.00
01/21/2005,11:29,1083.25,1083.50,1083.00,1083.00,746,86,832.00
01/21/2005,11:30,1083.00,1083.00,1082.50,1082.50,141,1236,1377.00
01/21/2005,11:31,1082.50,1082.75,1082.50,1082.50,211,101,312.00
01/21/2005,11:32,1082.50,1083.00,1082.50,1082.75,638,47,685.00
01/21/2005,11:33,1082.75,1083.00,1082.50,1082.75,104,605,709.00
01/21/2005,11:34,1082.75,1083.00,1082.75,1082.75,10,81,91.00
01/21/2005,11:35,1082.75,1083.00,1082.50,1082.75,144,113,257.00
01/21/2005,11:36,1083.00,1083.25,1082.75,1082.75,460,234,694.00
01/21/2005,11:37,1082.75,1083.00,1082.75,1083.00,12,26,38.00
01/21/2005,11:38,1083.00,1083.00,1082.75,1083.00,58,29,87.00
01/21/2005,11:39,1083.00,1083.00,1082.75,1083.00,356,32,388.00
01/21/2005,11:40,1083.25,1083.25,1082.75,1083.00,16,139,155.00
01/21/2005,11:41,1083.25,1083.25,1083.00,1083.25,11,25,36.00
01/21/2005,11:42,1083.25,1083.50,1083.00,1083.50,583,20,603.00
01/21/2005,11:43,1083.50,1083.75,1083.25,1083.50,437,62,499.00
01/21/2005,11:44,1083.50,1083.50,1083.25,1083.50,102,83,185.00
01/21/2005,11:45,1083.25,1083.75,1083.25,1083.50,237,67,304.00
01/21/2005,11:46,1083.25,1083.50,1083.25,1083.25,20,210,230.00
01/21/2005,11:47,1083.25,1083.75,1082.75,1083.50,1372,1229,2601.00
01/21/2005,11:48,1083.50,1083.75,1083.25,1083.50,598,130,728.00
01/21/2005,11:49,1083.75,1084.00,1083.50,1083.50,1050,1553,2603.00
01/21/2005,11:50,1083.75,1083.75,1083.50,1083.75,94,123,217.00
01/21/2005,11:51,1083.50,1083.50,1083.00,1083.00,40,2642,2682.00
01/21/2005,11:52,1083.00,1083.25,1083.00,1083.00,33,539,572.00
01/21/2005,11:53,1083.00,1083.50,1083.00,1083.25,672,367,1039.00
01/21/2005,11:54,1083.25,1083.50,1083.25,1083.25,57,78,135.00
01/21/2005,11:55,1083.25,1083.50,1083.25,1083.25,9,17,26.00
01/21/2005,11:56,1083.25,1083.50,1083.00,1083.00,163,357,520.00
01/21/2005,11:57,1083.00,1083.25,1083.00,1083.00,7,138,145.00
01/21/2005,11:58,1083.00,1083.25,1083.00,1083.00,7,518,525.00
01/21/2005,11:59,1083.25,1083.25,1082.75,1083.00,47,452,499.00
01/21/2005,12:00,1083.00,1083.25,1082.75,1083.25,684,37,721.00
01/21/2005,12:01,1083.25,1083.25,1083.00,1083.25,5,8,13.00
01/21/2005,12:02,1083.25,1083.25,1082.75,1083.00,136,571,707.00
01/21/2005,12:03,1082.75,1083.00,1082.25,1082.25,67,1929,1996.00
01/21/2005,12:04,1082.50,1082.75,1082.25,1082.50,398,274,672.00
01/21/2005,12:05,1082.50,1082.50,1082.00,1082.00,529,684,1213.00
01/21/2005,12:06,1082.00,1082.50,1081.75,1081.75,300,1291,1591.00
01/21/2005,12:07,1081.75,1082.25,1081.75,1082.00,682,266,948.00
01/21/2005,12:08,1081.75,1082.25,1081.75,1081.75,295,336,631.00
01/21/2005,12:09,1082.00,1082.25,1082.00,1082.25,185,23,208.00
01/21/2005,12:10,1082.25,1082.25,1082.00,1082.25,61,18,79.00
01/21/2005,12:11,1082.00,1082.50,1082.00,1082.50,626,21,647.00
01/21/2005,12:12,1082.50,1082.50,1082.00,1082.25,54,960,1014.00
01/21/2005,12:13,1082.25,1082.50,1082.00,1082.25,506,87,593.00
01/21/2005,12:14,1082.50,1083.25,1082.25,1083.00,1708,217,1925.00
01/21/2005,12:15,1082.75,1083.00,1082.75,1083.00,66,25,91.00
01/21/2005,12:16,1083.00,1083.00,1082.50,1082.75,578,490,1068.00
01/21/2005,12:17,1082.75,1082.75,1082.25,1082.25,37,259,296.00
01/21/2005,12:18,1082.25,1082.50,1082.25,1082.50,76,796,872.00
01/21/2005,12:19,1082.25,1082.50,1082.00,1082.25,97,170,267.00
01/21/2005,12:20,1082.25,1082.25,1081.75,1082.00,237,581,818.00
01/21/2005,12:21,1082.00,1082.25,1081.75,1082.00,311,119,430.00
01/21/2005,12:22,1082.00,1082.25,1082.00,1082.25,136,28,164.00
01/21/2005,12:23,1082.25,1082.25,1082.00,1082.00,141,190,331.00
01/21/2005,12:24,1082.00,1082.00,1081.75,1082.00,283,171,454.00
01/21/2005,12:25,1082.00,1082.00,1081.75,1082.00,537,163,700.00
01/21/2005,12:26,1082.00,1082.00,1081.25,1081.75,481,3225,3706.00
01/21/2005,12:27,1081.50,1081.75,1081.25,1081.50,133,1895,2028.00
01/21/2005,12:28,1081.25,1081.50,1080.75,1081.00,2216,3026,5242.00
01/21/2005,12:29,1081.00,1081.50,1080.75,1081.50,936,884,1820.00
01/21/2005,12:30,1081.50,1081.75,1081.50,1081.75,1365,45,1410.00
01/21/2005,12:31,1081.75,1081.75,1081.50,1081.50,697,89,786.00
01/21/2005,12:32,1081.50,1081.75,1081.00,1081.25,150,2390,2540.00
01/21/2005,12:33,1081.00,1081.25,1081.00,1081.25,368,154,522.00
01/21/2005,12:34,1081.25,1081.25,1080.50,1080.50,838,2478,3316.00
01/21/2005,12:35,1080.50,1080.75,1080.25,1080.75,1555,1327,2882.00
01/21/2005,12:36,1080.75,1081.00,1080.50,1081.00,1181,426,1607.00
01/21/2005,12:37,1081.00,1081.00,1079.50,1080.25,1758,5962,7720.00
01/21/2005,12:38,1080.00,1080.50,1080.00,1080.25,1249,754,2003.00
01/21/2005,12:39,1080.25,1080.50,1079.50,1079.75,508,2400,2908.00
01/21/2005,12:40,1079.75,1080.25,1079.50,1079.50,626,993,1619.00
01/21/2005,12:41,1079.75,1080.00,1078.75,1079.00,956,3625,4581.00
01/21/2005,12:42,1078.75,1079.50,1078.50,1078.50,2113,4896,7009.00
01/21/2005,12:43,1078.75,1079.00,1078.50,1078.75,1101,3095,4196.00
01/21/2005,12:44,1078.75,1078.75,1077.75,1078.25,2897,5605,8502.00
01/21/2005,12:45,1078.25,1078.25,1077.75,1078.25,647,1793,2440.00
01/21/2005,12:46,1078.00,1078.50,1078.00,1078.25,1048,107,1155.00
01/21/2005,12:47,1078.25,1079.00,1078.25,1079.00,3164,841,4005.00
01/21/2005,12:48,1079.00,1079.00,1078.50,1078.50,189,720,909.00
01/21/2005,12:49,1078.75,1078.75,1078.50,1078.75,364,526,890.00
01/21/2005,12:50,1078.75,1078.75,1078.25,1078.50,333,581,914.00
01/21/2005,12:51,1078.25,1078.50,1077.00,1077.75,2172,7564,9736.00
01/21/2005,12:52,1078.00,1078.00,1077.25,1077.50,1475,1941,3416.00
01/21/2005,12:53,1077.50,1078.00,1077.25,1077.50,1687,932,2619.00
01/21/2005,12:54,1077.50,1077.50,1077.00,1077.25,997,937,1934.00
01/21/2005,12:55,1077.00,1078.00,1077.00,1078.00,2588,1690,4278.00
01/21/2005,12:56,1078.00,1078.00,1077.25,1077.50,410,953,1363.00
01/21/2005,12:57,1077.50,1078.00,1076.75,1077.75,2691,3260,5951.00
01/21/2005,12:58,1077.75,1078.00,1077.75,1077.75,122,892,1014.00
01/21/2005,12:59,1077.75,1078.75,1077.75,1078.50,3260,635,3895.00
01/21/2005,13:00,1078.75,1079.00,1078.50,1078.75,3560,363,3923.00
01/21/2005,13:01,1079.00,1079.25,1078.75,1079.00,507,1480,1987.00
01/21/2005,13:02,1079.00,1079.25,1079.00,1079.25,262,1086,1348.00
01/21/2005,13:03,1079.25,1080.00,1079.00,1079.25,3269,1429,4698.00
01/21/2005,13:04,1079.50,1079.50,1079.25,1079.25,219,479,698.00
01/21/2005,13:05,1079.50,1079.50,1078.75,1079.25,453,2134,2587.00
01/21/2005,13:06,1079.25,1079.25,1078.75,1078.75,43,868,911.00
01/21/2005,13:07,1078.75,1079.00,1078.75,1079.00,655,178,833.00
01/21/2005,13:08,1079.00,1079.50,1078.75,1079.25,1188,865,2053.00
01/21/2005,13:09,1079.25,1080.00,1079.00,1080.00,2303,933,3236.00
01/21/2005,13:10,1080.00,1080.00,1079.25,1079.25,302,1733,2035.00
01/21/2005,13:11,1079.25,1079.25,1078.75,1078.75,264,892,1156.00
01/21/2005,13:12,1078.75,1079.25,1078.50,1079.25,711,994,1705.00
01/21/2005,13:13,1079.25,1079.25,1078.50,1078.50,57,819,876.00
01/21/2005,13:14,1078.50,1078.75,1078.00,1078.00,338,2166,2504.00
01/21/2005,13:15,1078.00,1078.50,1077.75,1078.50,1275,874,2149.00
01/21/2005,13:16,1078.50,1078.50,1077.75,1078.00,473,979,1452.00
01/21/2005,13:17,1078.25,1078.75,1078.00,1078.50,754,534,1288.00
01/21/2005,13:18,1078.25,1078.75,1078.25,1078.75,296,631,927.00
01/21/2005,13:19,1078.50,1078.75,1078.00,1078.00,217,1251,1468.00
01/21/2005,13:20,1078.25,1078.25,1077.50,1078.00,1072,1609,2681.00
01/21/2005,13:21,1078.00,1078.50,1077.75,1078.50,491,183,674.00
01/21/2005,13:22,1078.25,1078.50,1078.00,1078.25,480,363,843.00
01/21/2005,13:23,1078.50,1078.50,1078.00,1078.25,272,171,443.00
01/21/2005,13:24,1078.25,1078.25,1078.00,1078.00,347,637,984.00
01/21/2005,13:25,1078.00,1079.00,1077.75,1078.75,1492,393,1885.00
01/21/2005,13:26,1079.00,1079.25,1078.75,1079.25,1073,384,1457.00
01/21/2005,13:27,1079.50,1080.00,1079.25,1079.25,1865,622,2487.00
01/21/2005,13:28,1079.25,1079.50,1079.00,1079.50,450,839,1289.00
01/21/2005,13:29,1079.25,1080.00,1079.25,1079.75,2050,347,2397.00
01/21/2005,13:30,1079.75,1080.00,1079.25,1079.75,813,953,1766.00
01/21/2005,13:31,1079.75,1079.75,1079.25,1079.25,36,1046,1082.00
01/21/2005,13:32,1079.50,1079.75,1079.00,1079.00,528,761,1289.00
01/21/2005,13:33,1079.00,1079.25,1078.75,1079.00,535,826,1361.00
01/21/2005,13:34,1079.00,1079.00,1078.25,1078.25,191,1969,2160.00
01/21/2005,13:35,1078.25,1079.00,1078.25,1079.00,660,258,918.00
01/21/2005,13:36,1078.75,1079.00,1078.50,1078.50,267,239,506.00
01/21/2005,13:37,1078.75,1079.00,1078.25,1078.50,260,397,657.00
01/21/2005,13:38,1078.25,1079.00,1078.25,1078.50,653,224,877.00
01/21/2005,13:39,1078.50,1078.75,1078.25,1078.50,20,336,356.00
01/21/2005,13:40,1078.50,1078.75,1078.00,1078.25,1148,1065,2213.00
01/21/2005,13:41,1078.25,1078.25,1077.75,1078.00,431,630,1061.00
01/21/2005,13:42,1078.00,1078.25,1078.00,1078.25,177,102,279.00
01/21/2005,13:43,1078.25,1078.25,1078.00,1078.00,207,318,525.00
01/21/2005,13:44,1078.00,1078.25,1078.00,1078.25,288,103,391.00
01/21/2005,13:45,1078.25,1078.25,1078.00,1078.25,205,41,246.00
01/21/2005,13:46,1078.00,1078.25,1078.00,1078.25,90,406,496.00
01/21/2005,13:47,1078.00,1078.25,1077.50,1077.75,285,2181,2466.00
01/21/2005,13:48,1077.75,1078.00,1077.50,1077.50,134,793,927.00
01/21/2005,13:49,1077.75,1077.75,1077.00,1077.00,449,2821,3270.00
01/21/2005,13:50,1077.00,1077.00,1076.25,1076.75,2392,6433,8825.00
01/21/2005,13:51,1076.50,1077.00,1076.50,1076.50,2237,3753,5990.00
01/21/2005,13:52,1076.75,1077.00,1076.25,1076.75,2427,1210,3637.00
01/21/2005,13:53,1077.00,1077.00,1076.00,1076.00,583,3053,3636.00
01/21/2005,13:54,1076.25,1076.50,1076.00,1076.00,2057,4980,7037.00
01/21/2005,13:55,1076.25,1076.50,1075.75,1076.25,1965,2152,4117.00
01/21/2005,13:56,1076.25,1076.25,1075.50,1075.75,1678,4385,6063.00
01/21/2005,13:57,1075.75,1076.00,1075.50,1075.50,1129,2466,3595.00
01/21/2005,13:58,1075.50,1076.00,1075.00,1075.50,3220,7143,10363.00
01/21/2005,13:59,1075.25,1076.25,1075.25,1076.25,2803,997,3800.00
01/21/2005,14:00,1076.25,1076.50,1075.75,1076.00,3262,1684,4946.00
01/21/2005,14:01,1076.00,1076.25,1076.00,1076.25,1474,634,2108.00
01/21/2005,14:02,1076.25,1076.25,1076.00,1076.25,1004,157,1161.00
01/21/2005,14:03,1076.25,1076.25,1076.00,1076.25,632,483,1115.00
01/21/2005,14:04,1076.00,1076.50,1075.75,1075.75,349,1911,2260.00
01/21/2005,14:05,1075.75,1076.25,1075.75,1076.25,1040,309,1349.00
01/21/2005,14:06,1076.00,1076.25,1075.75,1076.25,138,502,640.00
01/21/2005,14:07,1076.00,1076.25,1075.75,1076.00,305,503,808.00
01/21/2005,14:08,1076.00,1076.25,1075.75,1076.00,636,733,1369.00
01/21/2005,14:09,1076.25,1076.25,1076.00,1076.25,522,16,538.00
01/21/2005,14:10,1076.25,1076.25,1075.00,1075.00,1802,4149,5951.00
01/21/2005,14:11,1075.00,1075.75,1074.50,1075.00,2399,4722,7121.00
01/21/2005,14:12,1074.75,1075.00,1074.50,1075.00,1080,2257,3337.00
01/21/2005,14:13,1074.75,1075.00,1073.75,1074.50,3917,4806,8723.00
01/21/2005,14:14,1074.75,1075.00,1074.25,1075.00,975,1281,2256.00
01/21/2005,14:15,1074.75,1075.00,1074.50,1074.75,806,653,1459.00
01/21/2005,14:16,1075.00,1075.00,1074.75,1074.75,1483,2071,3554.00
01/21/2005,14:17,1074.75,1075.00,1074.25,1074.75,1337,2180,3517.00
01/21/2005,14:18,1074.75,1075.00,1074.25,1074.25,684,1036,1720.00
01/21/2005,14:19,1074.50,1075.00,1074.25,1075.00,1553,469,2022.00
01/21/2005,14:20,1074.75,1075.25,1074.50,1075.00,1253,1040,2293.00
01/21/2005,14:21,1075.00,1075.00,1074.75,1075.00,533,397,930.00
01/21/2005,14:22,1074.75,1075.75,1074.75,1075.50,3489,1439,4928.00
01/21/2005,14:23,1075.50,1076.75,1075.25,1076.50,6093,1544,7637.00
01/21/2005,14:24,1076.50,1078.00,1076.50,1077.75,6991,1360,8351.00
01/21/2005,14:25,1078.00,1078.00,1077.25,1077.25,1238,3464,4702.00
01/21/2005,14:26,1077.25,1077.50,1077.00,1077.00,693,664,1357.00
01/21/2005,14:27,1077.25,1077.25,1076.75,1076.75,334,1161,1495.00
01/21/2005,14:28,1077.00,1077.25,1076.75,1076.75,614,1043,1657.00
01/21/2005,14:29,1076.75,1077.25,1076.75,1077.00,868,1576,2444.00
01/21/2005,14:30,1077.00,1077.50,1076.75,1077.00,2140,492,2632.00
01/21/2005,14:31,1077.00,1077.25,1076.75,1076.75,152,1281,1433.00
01/21/2005,14:32,1077.00,1077.00,1076.00,1076.50,529,3562,4091.00
01/21/2005,14:33,1076.50,1076.50,1076.25,1076.25,112,998,1110.00
01/21/2005,14:34,1076.25,1076.50,1076.00,1076.25,1776,1536,3312.00
01/21/2005,14:35,1076.25,1076.50,1076.25,1076.25,268,345,613.00
01/21/2005,14:36,1076.25,1076.50,1076.25,1076.50,95,134,229.00
01/21/2005,14:37,1076.50,1076.75,1076.25,1076.75,1479,218,1697.00
01/21/2005,14:38,1076.75,1076.75,1076.50,1076.75,298,892,1190.00
01/21/2005,14:39,1076.50,1077.00,1076.50,1076.75,667,490,1157.00
01/21/2005,14:40,1076.75,1076.75,1076.50,1076.50,165,304,469.00
01/21/2005,14:41,1076.50,1076.75,1075.75,1075.75,778,3881,4659.00
01/21/2005,14:42,1076.00,1076.00,1075.75,1076.00,348,530,878.00
01/21/2005,14:43,1075.75,1076.00,1075.50,1075.50,2130,1683,3813.00
01/21/2005,14:44,1075.75,1075.75,1075.00,1075.25,212,2564,2776.00
01/21/2005,14:45,1075.25,1075.50,1075.00,1075.25,577,569,1146.00
01/21/2005,14:46,1075.25,1075.50,1075.00,1075.25,1383,975,2358.00
01/21/2005,14:47,1075.50,1075.50,1074.75,1074.75,720,1801,2521.00
01/21/2005,14:48,1075.00,1075.25,1074.75,1075.00,958,756,1714.00
01/21/2005,14:49,1075.00,1075.25,1074.75,1075.00,1225,1151,2376.00
01/21/2005,14:50,1075.00,1075.25,1074.75,1075.00,742,617,1359.00
01/21/2005,14:51,1075.00,1075.25,1074.75,1075.00,245,1403,1648.00
01/21/2005,14:52,1075.00,1075.00,1074.50,1074.75,1262,2070,3332.00
01/21/2005,14:53,1074.75,1075.00,1074.75,1075.00,1007,324,1331.00
01/21/2005,14:54,1075.00,1075.25,1074.75,1075.25,2254,1032,3286.00
01/21/2005,14:55,1075.25,1075.25,1074.50,1074.75,1187,2928,4115.00
01/21/2005,14:56,1074.50,1075.00,1074.50,1075.00,2140,385,2525.00
01/21/2005,14:57,1075.00,1075.00,1074.50,1074.50,742,877,1619.00
01/21/2005,14:58,1074.75,1074.75,1074.25,1074.25,402,3186,3588.00
01/21/2005,14:59,1074.25,1075.00,1074.25,1074.75,1694,810,2504.00
01/21/2005,15:00,1074.50,1074.75,1073.75,1074.00,944,6244,7188.00
01/21/2005,15:01,1074.00,1074.25,1073.50,1073.75,4578,5361,9939.00
01/21/2005,15:02,1073.75,1074.00,1073.00,1073.00,1798,3848,5646.00
01/21/2005,15:03,1073.25,1073.50,1072.50,1073.00,747,2968,3715.00
01/21/2005,15:04,1073.00,1073.25,1072.75,1072.75,2104,1133,3237.00
01/21/2005,15:05,1073.00,1073.50,1072.75,1073.25,3659,603,4262.00
01/21/2005,15:06,1073.50,1073.75,1073.25,1073.50,2813,1660,4473.00
01/21/2005,15:07,1073.50,1073.75,1073.25,1073.50,621,1790,2411.00
01/21/2005,15:08,1073.50,1073.50,1073.25,1073.50,1144,173,1317.00
01/21/2005,15:09,1073.50,1073.75,1073.25,1073.75,2160,227,2387.00
01/21/2005,15:10,1073.50,1073.75,1073.25,1073.50,447,1433,1880.00
01/21/2005,15:11,1073.50,1073.75,1073.25,1073.25,1413,1173,2586.00
01/21/2005,15:12,1073.25,1073.25,1072.75,1073.00,368,2396,2764.00
01/21/2005,15:13,1073.00,1073.50,1073.00,1073.50,2065,664,2729.00
01/21/2005,15:14,1073.25,1073.75,1073.00,1073.25,1843,1359,3202.00
01/21/2005,15:15,1073.25,1074.25,1073.25,1074.00,6476,2192,8668.00
01/23/2005,17:01,1075.25,1075.25,1074.50,1074.50,709,235,944.00
01/23/2005,17:02,1074.75,1075.00,1074.75,1075.00,78,23,101.00
01/23/2005,17:03,1075.00,1075.00,1074.75,1074.75,52,141,193.00
01/23/2005,17:04,1074.50,1074.75,1074.50,1074.50,7,13,20.00
01/23/2005,17:05,1074.75,1074.75,1074.50,1074.50,100,54,154.00
01/23/2005,17:06,1074.50,1074.75,1074.25,1074.75,84,25,109.00
01/23/2005,17:07,1074.75,1074.75,1074.50,1074.50,11,24,35.00
01/23/2005,17:08,1074.50,1074.75,1074.50,1074.75,1,21,22.00
01/23/2005,17:09,1074.50,1074.50,1074.50,1074.50,0,17,17.00
01/23/2005,17:10,1074.75,1074.75,1074.50,1074.50,1,2,3.00
01/23/2005,17:11,1074.50,1074.50,1074.25,1074.25,0,7,7.00
01/23/2005,17:12,1074.50,1074.50,1074.25,1074.50,4,4,8.00
01/23/2005,17:13,1074.50,1074.50,1074.50,1074.50,25,0,25.00
01/23/2005,17:14,1074.50,1074.50,1074.50,1074.50,5,0,5.00
01/23/2005,17:15,1074.50,1074.50,1074.50,1074.50,20,0,20.00
01/23/2005,17:16,1074.50,1074.50,1074.50,1074.50,4,0,4.00
01/23/2005,17:17,1074.50,1074.50,1074.50,1074.50,15,0,15.00
01/23/2005,17:18,1074.50,1074.50,1074.50,1074.50,5,0,5.00
01/23/2005,17:22,1074.25,1074.25,1074.25,1074.25,0,116,116.00
01/23/2005,17:23,1074.25,1074.25,1074.00,1074.00,1,109,110.00
01/23/2005,17:24,1074.25,1074.25,1074.00,1074.00,2,5,7.00
01/23/2005,17:25,1074.00,1074.25,1074.00,1074.00,1,17,18.00
01/23/2005,17:26,1074.00,1074.25,1074.00,1074.25,1,3,4.00
01/23/2005,17:27,1074.00,1074.25,1074.00,1074.25,15,6,21.00
01/23/2005,17:28,1074.25,1074.50,1074.25,1074.25,44,40,84.00
01/23/2005,17:29,1074.25,1074.25,1074.25,1074.25,0,5,5.00
01/23/2005,17:30,1074.25,1074.25,1074.25,1074.25,0,1,1.00
01/23/2005,17:31,1074.25,1074.50,1074.00,1074.50,10,35,45.00
01/23/2005,17:32,1074.25,1074.25,1074.00,1074.25,6,6,12.00
01/23/2005,17:34,1074.50,1074.50,1074.50,1074.50,11,0,11.00
01/23/2005,17:35,1074.25,1074.25,1074.25,1074.25,0,33,33.00
01/23/2005,17:36,1074.50,1074.50,1074.25,1074.25,5,2,7.00
01/23/2005,17:37,1074.50,1074.50,1074.50,1074.50,13,0,13.00
01/23/2005,17:38,1074.50,1074.50,1074.50,1074.50,10,0,10.00
01/23/2005,17:41,1074.75,1074.75,1074.50,1074.50,2,1,3.00
01/23/2005,17:43,1074.50,1074.75,1074.50,1074.50,2,125,127.00
01/23/2005,17:44,1074.75,1074.75,1074.50,1074.50,3,1,4.00
01/23/2005,17:46,1074.50,1074.50,1074.50,1074.50,0,1,1.00
01/23/2005,17:47,1074.50,1074.50,1074.50,1074.50,0,4,4.00
01/23/2005,17:48,1074.75,1074.75,1074.50,1074.50,3,10,13.00
01/23/2005,17:49,1074.50,1074.50,1074.50,1074.50,0,2,2.00
01/23/2005,17:50,1074.50,1074.50,1074.50,1074.50,0,1,1.00
01/23/2005,17:54,1074.75,1074.75,1074.75,1074.75,1,0,1.00
01/23/2005,17:55,1074.75,1074.75,1074.75,1074.75,2,0,2.00
01/23/2005,17:56,1074.75,1074.75,1074.75,1074.75,2,0,2.00
01/23/2005,17:57,1074.50,1074.75,1074.50,1074.50,50,6,56.00
01/23/2005,17:58,1074.50,1074.50,1074.50,1074.50,0,21,21.00
01/23/2005,18:00,1074.50,1074.50,1074.25,1074.25,1,113,114.00
01/23/2005,18:01,1074.50,1074.50,1074.50,1074.50,5,0,5.00
01/23/2005,18:02,1074.50,1074.50,1074.25,1074.50,2,1,3.00
01/23/2005,18:03,1074.50,1074.50,1074.50,1074.50,21,0,21.00
01/23/2005,18:06,1074.25,1074.25,1074.25,1074.25,0,73,73.00
01/23/2005,18:07,1074.25,1074.25,1074.25,1074.25,0,1,1.00
01/23/2005,18:08,1074.25,1074.25,1074.25,1074.25,0,3,3.00
01/23/2005,18:09,1074.25,1074.25,1074.25,1074.25,0,3,3.00
01/23/2005,18:10,1074.25,1074.25,1074.25,1074.25,0,1,1.00
01/23/2005,18:11,1074.25,1074.25,1074.25,1074.25,0,2,2.00
01/23/2005,18:12,1074.50,1074.50,1074.25,1074.25,1,2,3.00
01/23/2005,18:13,1074.50,1074.50,1074.50,1074.50,7,0,7.00
01/23/2005,18:14,1074.50,1074.50,1074.25,1074.25,1,2,3.00
01/23/2005,18:15,1074.25,1074.25,1074.25,1074.25,0,40,40.00
01/23/2005,18:16,1074.50,1074.50,1074.50,1074.50,3,0,3.00
01/23/2005,18:18,1074.25,1074.50,1074.25,1074.50,20,1,21.00
01/23/2005,18:19,1074.50,1074.50,1074.50,1074.50,8,0,8.00
01/23/2005,18:20,1074.50,1074.50,1074.50,1074.50,20,0,20.00
01/23/2005,18:23,1074.75,1074.75,1074.75,1074.75,2,0,2.00
01/23/2005,18:27,1074.75,1074.75,1074.75,1074.75,6,0,6.00
01/23/2005,18:31,1074.75,1074.75,1074.75,1074.75,1,0,1.00
01/23/2005,18:38,1074.75,1074.75,1074.75,1074.75,30,0,30.00
01/23/2005,18:39,1074.50,1074.75,1074.50,1074.75,101,50,151.00
01/23/2005,18:40,1074.75,1074.75,1074.75,1074.75,2,0,2.00
01/23/2005,18:41,1074.75,1074.75,1074.75,1074.75,11,0,11.00
01/23/2005,18:43,1074.75,1074.75,1074.75,1074.75,60,0,60.00
01/23/2005,18:46,1074.75,1074.75,1074.75,1074.75,1,0,1.00
01/23/2005,18:47,1075.00,1075.00,1075.00,1075.00,3,0,3.00
01/23/2005,18:48,1075.00,1075.00,1075.00,1075.00,25,0,25.00
01/23/2005,18:49,1074.75,1074.75,1074.75,1074.75,0,1,1.00
01/23/2005,18:50,1075.00,1075.00,1075.00,1075.00,10,0,10.00
01/23/2005,18:52,1075.00,1075.00,1075.00,1075.00,5,0,5.00
01/23/2005,18:53,1075.00,1075.00,1075.00,1075.00,5,0,5.00
01/23/2005,18:55,1074.75,1075.00,1074.75,1075.00,210,1,211.00
01/23/2005,18:56,1075.25,1075.25,1075.25,1075.25,2,0,2.00
01/23/2005,18:58,1075.25,1075.25,1075.25,1075.25,1,0,1.00
01/23/2005,19:01,1075.00,1075.00,1075.00,1075.00,0,5,5.00
01/23/2005,19:02,1075.00,1075.25,1075.00,1075.25,6,6,12.00
01/23/2005,19:03,1075.00,1075.25,1075.00,1075.25,1,30,31.00
01/23/2005,19:05,1075.25,1075.75,1075.25,1075.50,332,1,333.00
01/23/2005,19:06,1075.50,1075.50,1075.25,1075.50,10,22,32.00
01/23/2005,19:08,1075.50,1075.50,1075.50,1075.50,3,0,3.00
01/23/2005,19:09,1075.50,1075.50,1075.50,1075.50,4,0,4.00
01/23/2005,19:10,1075.25,1075.50,1075.25,1075.50,102,2,104.00
01/23/2005,19:11,1075.75,1075.75,1075.50,1075.75,2,3,5.00
01/23/2005,19:14,1075.75,1075.75,1075.75,1075.75,77,0,77.00
01/23/2005,19:15,1075.75,1075.75,1075.75,1075.75,8,0,8.00
01/23/2005,19:16,1075.50,1075.50,1075.50,1075.50,0,68,68.00
01/23/2005,19:17,1075.50,1075.50,1075.50,1075.50,0,129,129.00
01/23/2005,19:18,1075.50,1075.50,1075.50,1075.50,0,71,71.00
01/23/2005,19:21,1075.50,1075.50,1075.50,1075.50,0,44,44.00
01/23/2005,19:22,1075.50,1075.50,1075.50,1075.50,0,5,5.00
01/23/2005,19:23,1075.25,1075.50,1075.25,1075.50,20,49,69.00
01/23/2005,19:24,1075.25,1075.25,1075.25,1075.25,0,5,5.00
01/23/2005,19:26,1075.25,1075.25,1075.25,1075.25,0,1,1.00
01/23/2005,19:27,1075.25,1075.25,1075.25,1075.25,0,2,2.00
01/23/2005,19:31,1075.50,1075.50,1075.25,1075.50,7,5,12.00
01/23/2005,19:32,1075.50,1075.50,1075.50,1075.50,3,0,3.00
01/23/2005,19:34,1075.50,1075.50,1075.50,1075.50,5,0,5.00
01/23/2005,19:35,1075.50,1075.50,1075.50,1075.50,1,0,1.00
01/23/2005,19:37,1075.50,1075.50,1075.50,1075.50,21,0,21.00
01/23/2005,19:38,1075.50,1075.50,1075.50,1075.50,7,0,7.00
01/23/2005,19:39,1075.50,1075.50,1075.50,1075.50,16,0,16.00
01/23/2005,19:40,1075.75,1075.75,1075.50,1075.50,2,33,35.00
01/23/2005,19:41,1075.50,1075.50,1075.50,1075.50,0,15,15.00
01/23/2005,19:42,1075.25,1075.25,1075.25,1075.25,0,11,11.00
01/23/2005,19:43,1075.25,1075.25,1075.25,1075.25,0,1,1.00
01/23/2005,19:44,1075.50,1075.50,1075.50,1075.50,1,0,1.00
01/23/2005,19:45,1075.50,1075.50,1075.50,1075.50,1,0,1.00
01/23/2005,19:46,1075.25,1075.50,1075.25,1075.50,47,40,87.00
01/23/2005,19:47,1075.50,1075.50,1075.50,1075.50,53,0,53.00
01/23/2005,19:48,1075.50,1075.50,1075.25,1075.50,56,1,57.00
01/23/2005,19:49,1075.50,1075.50,1075.50,1075.50,11,0,11.00
01/23/2005,19:50,1075.75,1076.25,1075.75,1076.00,264,111,375.00
01/23/2005,19:51,1075.75,1076.00,1075.75,1076.00,1,62,63.00
01/23/2005,19:52,1075.75,1075.75,1075.75,1075.75,0,26,26.00
01/23/2005,19:53,1075.75,1076.00,1075.75,1076.00,1,3,4.00
01/23/2005,19:54,1075.75,1075.75,1075.75,1075.75,0,2,2.00
01/23/2005,19:55,1076.00,1076.00,1076.00,1076.00,1,0,1.00
01/23/2005,19:56,1075.75,1075.75,1075.75,1075.75,0,1,1.00
01/23/2005,19:58,1076.00,1076.00,1076.00,1076.00,4,0,4.00
01/23/2005,19:59,1076.00,1076.00,1076.00,1076.00,1,0,1.00
01/23/2005,20:00,1075.75,1075.75,1075.75,1075.75,0,1,1.00
01/23/2005,20:01,1075.75,1076.00,1075.75,1076.00,1,5,6.00
01/23/2005,20:02,1076.00,1076.00,1075.50,1075.50,1,42,43.00
01/23/2005,20:03,1075.75,1075.75,1075.75,1075.75,1,0,1.00
01/23/2005,20:08,1075.50,1075.75,1075.50,1075.75,1,20,21.00
01/23/2005,20:09,1075.75,1075.75,1075.50,1075.75,16,2,18.00
01/23/2005,20:10,1075.75,1075.75,1075.75,1075.75,24,0,24.00
01/23/2005,20:11,1075.75,1075.75,1075.75,1075.75,2,0,2.00
01/23/2005,20:12,1075.75,1075.75,1075.75,1075.75,4,0,4.00
01/23/2005,20:13,1075.75,1075.75,1075.75,1075.75,10,0,10.00
01/23/2005,20:15,1075.75,1075.75,1075.75,1075.75,3,0,3.00
01/23/2005,20:16,1075.75,1075.75,1075.75,1075.75,5,0,5.00
01/23/2005,20:17,1075.75,1075.75,1075.75,1075.75,6,0,6.00
01/23/2005,20:19,1075.75,1075.75,1075.75,1075.75,3,0,3.00
01/23/2005,20:20,1076.00,1076.00,1076.00,1076.00,2,0,2.00
01/23/2005,20:21,1075.75,1075.75,1075.75,1075.75,0,3,3.00
01/23/2005,20:22,1075.75,1075.75,1075.75,1075.75,0,1,1.00
01/23/2005,20:24,1075.50,1075.75,1075.50,1075.75,1,2,3.00
01/23/2005,20:26,1075.75,1075.75,1075.75,1075.75,2,0,2.00
01/23/2005,20:27,1075.75,1075.75,1075.75,1075.75,3,0,3.00
01/23/2005,20:28,1075.75,1075.75,1075.75,1075.75,1,0,1.00
01/23/2005,20:30,1075.75,1075.75,1075.75,1075.75,5,0,5.00
01/23/2005,20:31,1075.75,1075.75,1075.75,1075.75,1,0,1.00
01/23/2005,20:35,1075.75,1075.75,1075.75,1075.75,1,0,1.00
01/23/2005,20:38,1075.50,1075.75,1075.50,1075.75,1,1,2.00
01/23/2005,20:39,1075.75,1075.75,1075.75,1075.75,11,0,11.00
01/23/2005,20:40,1075.75,1075.75,1075.75,1075.75,1,0,1.00
01/23/2005,20:41,1075.75,1075.75,1075.75,1075.75,25,0,25.00
01/23/2005,20:42,1075.75,1075.75,1075.75,1075.75,1,0,1.00
01/23/2005,20:43,1075.75,1075.75,1075.75,1075.75,31,0,31.00
01/23/2005,20:45,1075.75,1075.75,1075.75,1075.75,1,0,1.00
01/23/2005,20:47,1075.75,1075.75,1075.75,1075.75,7,0,7.00
01/23/2005,20:48,1076.00,1076.00,1076.00,1076.00,1,0,1.00
01/23/2005,20:50,1075.75,1075.75,1075.75,1075.75,0,5,5.00
01/23/2005,20:51,1075.75,1075.75,1075.75,1075.75,0,31,31.00
01/23/2005,20:53,1075.75,1075.75,1075.75,1075.75,0,1,1.00
01/23/2005,20:56,1075.75,1075.75,1075.75,1075.75,0,2,2.00
01/23/2005,20:57,1076.00,1076.00,1076.00,1076.00,16,0,16.00
01/23/2005,20:58,1076.00,1076.00,1076.00,1076.00,1,0,1.00
01/23/2005,21:00,1076.00,1076.00,1075.50,1075.50,59,33,92.00
01/23/2005,21:01,1075.75,1075.75,1075.75,1075.75,25,0,25.00
01/23/2005,21:02,1075.75,1075.75,1075.75,1075.75,1,0,1.00
01/23/2005,21:03,1075.50,1075.50,1075.50,1075.50,0,10,10.00
01/23/2005,21:04,1075.50,1075.75,1075.50,1075.75,8,10,18.00
01/23/2005,21:06,1075.50,1075.50,1075.50,1075.50,0,13,13.00
01/23/2005,21:08,1075.50,1075.50,1075.50,1075.50,0,1,1.00
01/23/2005,21:09,1075.50,1075.50,1075.50,1075.50,0,1,1.00
01/23/2005,21:11,1075.50,1075.50,1075.50,1075.50,0,1,1.00
01/23/2005,21:13,1075.50,1075.50,1075.50,1075.50,0,2,2.00
01/23/2005,21:17,1075.50,1075.50,1075.50,1075.50,0,5,5.00
01/23/2005,21:18,1075.50,1075.50,1075.50,1075.50,0,6,6.00
01/23/2005,21:22,1075.50,1075.50,1075.50,1075.50,0,6,6.00
01/23/2005,21:23,1075.50,1075.50,1075.50,1075.50,0,15,15.00
01/23/2005,21:24,1075.50,1075.50,1075.50,1075.50,0,9,9.00
01/23/2005,21:26,1075.50,1075.50,1075.50,1075.50,0,1,1.00
01/23/2005,21:30,1075.50,1075.50,1075.50,1075.50,0,7,7.00
01/23/2005,21:31,1075.50,1075.50,1075.50,1075.50,0,3,3.00
01/23/2005,21:32,1075.50,1075.50,1075.50,1075.50,0,1,1.00
01/23/2005,21:36,1075.75,1075.75,1075.50,1075.50,1,8,9.00
01/23/2005,21:37,1075.50,1075.50,1075.50,1075.50,0,3,3.00
01/23/2005,21:38,1075.50,1075.50,1075.50,1075.50,0,1,1.00
01/23/2005,21:41,1075.50,1075.50,1075.50,1075.50,0,3,3.00
01/23/2005,21:44,1075.50,1075.50,1075.50,1075.50,0,5,5.00
01/23/2005,21:46,1075.50,1075.50,1075.50,1075.50,0,19,19.00
01/23/2005,21:47,1075.25,1075.50,1075.25,1075.25,5,50,55.00
01/23/2005,21:50,1075.50,1075.50,1075.50,1075.50,18,0,18.00
01/23/2005,21:51,1075.25,1075.50,1075.25,1075.50,3,3,6.00
01/23/2005,21:52,1075.50,1075.50,1075.50,1075.50,1,0,1.00
01/23/2005,21:53,1075.75,1075.75,1075.75,1075.75,1,0,1.00
01/23/2005,21:54,1075.50,1075.50,1075.25,1075.50,4,11,15.00
01/23/2005,21:56,1075.50,1075.50,1075.50,1075.50,3,0,3.00
01/23/2005,21:57,1075.50,1075.50,1075.50,1075.50,5,0,5.00
01/23/2005,21:58,1075.50,1075.50,1075.50,1075.50,2,0,2.00
01/23/2005,22:01,1075.25,1075.50,1075.25,1075.50,2,1,3.00
01/23/2005,22:04,1075.75,1075.75,1075.50,1075.50,1,1,2.00
01/23/2005,22:07,1075.75,1075.75,1075.25,1075.25,3,1,4.00
01/23/2005,22:09,1075.25,1075.25,1075.25,1075.25,0,4,4.00
01/23/2005,22:12,1075.25,1075.25,1075.25,1075.25,0,1,1.00
01/23/2005,22:14,1075.25,1075.25,1075.25,1075.25,0,1,1.00
01/23/2005,22:16,1075.50,1075.50,1075.50,1075.50,1,0,1.00
01/23/2005,22:17,1075.25,1075.25,1075.25,1075.25,0,7,7.00
01/23/2005,22:18,1075.25,1075.25,1075.25,1075.25,0,55,55.00
01/23/2005,22:19,1075.25,1075.25,1075.25,1075.25,0,4,4.00
01/23/2005,22:20,1075.00,1075.25,1075.00,1075.00,16,84,100.00
01/23/2005,22:21,1075.00,1075.00,1075.00,1075.00,0,2,2.00
01/23/2005,22:23,1075.25,1075.25,1075.25,1075.25,1,0,1.00
01/23/2005,22:24,1075.25,1075.25,1075.25,1075.25,1,0,1.00
01/23/2005,22:29,1075.00,1075.00,1075.00,1075.00,0,15,15.00
01/23/2005,22:36,1075.00,1075.00,1074.75,1074.75,0,82,82.00
01/23/2005,22:37,1074.75,1074.75,1074.75,1074.75,0,9,9.00
01/23/2005,22:44,1074.75,1074.75,1074.75,1074.75,0,10,10.00
01/23/2005,22:45,1074.75,1074.75,1074.75,1074.75,0,1,1.00
01/23/2005,22:46,1075.00,1075.00,1075.00,1075.00,1,0,1.00
01/23/2005,22:47,1074.75,1074.75,1074.75,1074.75,0,50,50.00
01/23/2005,22:48,1074.75,1074.75,1074.50,1074.50,0,6,6.00
01/23/2005,22:49,1075.00,1075.00,1074.75,1075.00,4,1,5.00
01/23/2005,22:55,1074.75,1074.75,1074.75,1074.75,0,3,3.00
01/23/2005,23:07,1075.00,1075.00,1074.75,1074.75,2,2,4.00
01/23/2005,23:11,1075.00,1075.00,1075.00,1075.00,1,0,1.00
01/23/2005,23:12,1075.00,1075.25,1075.00,1075.25,14,0,14.00
01/23/2005,23:13,1075.00,1075.00,1075.00,1075.00,0,1,1.00
01/23/2005,23:22,1075.00,1075.00,1075.00,1075.00,0,1,1.00
01/23/2005,23:24,1075.00,1075.25,1075.00,1075.00,5,7,12.00
01/23/2005,23:28,1075.00,1075.00,1075.00,1075.00,0,5,5.00
01/23/2005,23:45,1075.25,1075.25,1075.00,1075.00,5,2,7.00
01/23/2005,23:46,1075.25,1075.25,1075.00,1075.00,1,1,2.00
01/23/2005,23:50,1075.00,1075.00,1075.00,1075.00,0,5,5.00
01/23/2005,23:53,1075.25,1075.25,1075.25,1075.25,1,0,1.00
01/23/2005,23:54,1075.00,1075.00,1075.00,1075.00,0,1,1.00
01/23/2005,23:59,1075.25,1075.25,1075.25,1075.25,2,0,2.00
01/24/2005,00:00,1075.25,1075.25,1075.25,1075.25,7,0,7.00
01/24/2005,00:02,1075.25,1075.25,1075.25,1075.25,2,0,2.00
01/24/2005,00:05,1075.25,1075.25,1075.25,1075.25,11,0,11.00
01/24/2005,00:06,1075.00,1075.00,1075.00,1075.00,0,2,2.00
01/24/2005,00:07,1075.25,1075.25,1075.25,1075.25,2,0,2.00
01/24/2005,00:09,1075.00,1075.00,1075.00,1075.00,0,4,4.00
01/24/2005,00:10,1075.25,1075.25,1075.25,1075.25,9,0,9.00
01/24/2005,00:13,1075.25,1075.25,1075.25,1075.25,5,0,5.00
01/24/2005,00:15,1075.25,1075.25,1075.25,1075.25,2,0,2.00
01/24/2005,00:24,1075.25,1075.25,1075.25,1075.25,2,0,2.00
01/24/2005,00:25,1075.00,1075.00,1075.00,1075.00,0,10,10.00
01/24/2005,00:27,1075.25,1075.25,1075.25,1075.25,2,0,2.00
01/24/2005,00:32,1075.25,1075.25,1075.25,1075.25,1,0,1.00
01/24/2005,00:36,1075.25,1075.25,1075.00,1075.00,2,5,7.00
01/24/2005,00:38,1075.00,1075.00,1075.00,1075.00,0,18,18.00
01/24/2005,00:40,1075.00,1075.00,1075.00,1075.00,0,25,25.00
01/24/2005,00:41,1075.00,1075.00,1075.00,1075.00,0,9,9.00
01/24/2005,00:46,1074.75,1075.25,1074.75,1075.25,14,1,15.00
01/24/2005,00:49,1075.25,1075.25,1075.25,1075.25,5,0,5.00
01/24/2005,00:50,1075.00,1075.00,1075.00,1075.00,0,12,12.00
01/24/2005,00:52,1075.00,1075.00,1075.00,1075.00,0,1,1.00
01/24/2005,00:53,1075.00,1075.00,1075.00,1075.00,0,3,3.00
01/24/2005,00:55,1075.00,1075.00,1075.00,1075.00,0,7,7.00
01/24/2005,00:57,1075.00,1075.00,1075.00,1075.00,0,1,1.00
01/24/2005,01:01,1075.00,1075.00,1075.00,1075.00,0,25,25.00
01/24/2005,01:02,1075.00,1075.00,1075.00,1075.00,0,1,1.00
01/24/2005,01:04,1075.00,1075.00,1075.00,1075.00,0,6,6.00
01/24/2005,01:05,1075.00,1075.00,1075.00,1075.00,0,5,5.00
01/24/2005,01:06,1075.00,1075.00,1075.00,1075.00,0,2,2.00
01/24/2005,01:07,1075.00,1075.00,1075.00,1075.00,0,6,6.00
01/24/2005,01:08,1075.00,1075.00,1075.00,1075.00,0,1,1.00
01/24/2005,01:09,1074.75,1074.75,1074.75,1074.75,0,1,1.00
01/24/2005,01:10,1075.00,1075.00,1075.00,1075.00,14,0,14.00
01/24/2005,01:11,1075.00,1075.00,1074.75,1074.75,3,3,6.00
01/24/2005,01:15,1075.00,1075.00,1075.00,1075.00,16,0,16.00
01/24/2005,01:16,1075.00,1075.00,1075.00,1075.00,9,0,9.00
01/24/2005,01:17,1075.00,1075.00,1075.00,1075.00,4,0,4.00
01/24/2005,01:18,1075.00,1075.00,1075.00,1075.00,9,0,9.00
01/24/2005,01:19,1075.25,1075.25,1075.25,1075.25,21,0,21.00
01/24/2005,01:20,1075.25,1075.25,1075.25,1075.25,6,0,6.00
01/24/2005,01:21,1075.25,1075.25,1075.25,1075.25,1,0,1.00
01/24/2005,01:22,1075.25,1075.25,1075.25,1075.25,25,0,25.00
01/24/2005,01:24,1075.50,1075.50,1075.50,1075.50,10,0,10.00
01/24/2005,01:27,1075.50,1075.50,1075.50,1075.50,15,0,15.00
01/24/2005,01:28,1075.25,1075.25,1075.25,1075.25,0,25,25.00
01/24/2005,01:29,1075.00,1075.00,1074.75,1074.75,0,3,3.00
01/24/2005,01:31,1075.00,1075.00,1075.00,1075.00,1,0,1.00
01/24/2005,01:32,1075.25,1075.25,1075.25,1075.25,12,0,12.00
01/24/2005,01:33,1075.00,1075.00,1075.00,1075.00,0,5,5.00
01/24/2005,01:34,1075.00,1075.25,1075.00,1075.25,2,1,3.00
01/24/2005,01:35,1074.75,1075.00,1074.75,1075.00,9,1,10.00
01/24/2005,01:40,1075.25,1075.25,1075.25,1075.25,1,0,1.00
01/24/2005,01:41,1075.00,1075.25,1075.00,1075.25,2,1,3.00
01/24/2005,01:44,1075.25,1075.25,1075.25,1075.25,2,0,2.00
01/24/2005,01:46,1075.50,1075.50,1075.25,1075.25,2,11,13.00
01/24/2005,01:48,1075.25,1075.25,1075.25,1075.25,0,2,2.00
01/24/2005,01:49,1075.25,1075.50,1075.25,1075.50,18,1,19.00
01/24/2005,01:51,1075.50,1075.50,1075.50,1075.50,9,0,9.00
01/24/2005,01:53,1075.50,1075.50,1075.25,1075.25,1,10,11.00
01/24/2005,01:54,1075.50,1075.50,1075.50,1075.50,22,0,22.00
01/24/2005,01:56,1075.25,1075.25,1075.25,1075.25,0,36,36.00
01/24/2005,01:57,1075.50,1075.50,1075.50,1075.50,52,0,52.00
01/24/2005,01:58,1075.75,1075.75,1075.75,1075.75,95,0,95.00
01/24/2005,01:59,1075.75,1075.75,1075.75,1075.75,24,0,24.00
01/24/2005,02:00,1075.75,1075.75,1075.75,1075.75,5,0,5.00
01/24/2005,02:01,1075.75,1076.25,1075.75,1076.00,176,10,186.00
01/24/2005,02:02,1076.00,1076.00,1076.00,1076.00,0,125,125.00
01/24/2005,02:03,1076.00,1076.00,1075.75,1075.75,0,138,138.00
01/24/2005,02:04,1075.75,1075.75,1075.75,1075.75,0,332,332.00
01/24/2005,02:05,1075.75,1075.75,1075.75,1075.75,0,2,2.00
01/24/2005,02:06,1075.75,1076.00,1075.75,1076.00,7,11,18.00
01/24/2005,02:07,1076.25,1076.50,1076.25,1076.50,258,19,277.00
01/24/2005,02:08,1076.25,1076.25,1076.25,1076.25,0,56,56.00
01/24/2005,02:09,1076.25,1076.25,1076.25,1076.25,0,48,48.00
01/24/2005,02:10,1076.50,1076.75,1076.25,1076.75,155,2,157.00
01/24/2005,02:11,1076.75,1076.75,1076.50,1076.75,250,3,253.00
01/24/2005,02:12,1076.75,1077.00,1076.75,1077.00,236,10,246.00
01/24/2005,02:13,1076.75,1077.00,1076.75,1076.75,100,50,150.00
01/24/2005,02:14,1076.75,1076.75,1076.75,1076.75,0,62,62.00
01/24/2005,02:15,1076.75,1076.75,1076.75,1076.75,0,15,15.00
01/24/2005,02:16,1076.50,1076.50,1076.50,1076.50,0,5,5.00
01/24/2005,02:17,1076.75,1076.75,1076.75,1076.75,121,0,121.00
01/24/2005,02:18,1076.75,1076.75,1076.50,1076.75,207,44,251.00
01/24/2005,02:19,1076.75,1076.75,1076.75,1076.75,90,0,90.00
01/24/2005,02:20,1076.75,1076.75,1076.50,1076.50,25,124,149.00
01/24/2005,02:21,1076.75,1077.00,1076.75,1077.00,151,0,151.00
01/24/2005,02:22,1077.00,1077.00,1077.00,1077.00,38,0,38.00
01/24/2005,02:23,1077.00,1077.00,1077.00,1077.00,199,0,199.00
01/24/2005,02:24,1077.00,1077.25,1077.00,1077.25,54,0,54.00
01/24/2005,02:25,1077.00,1077.25,1077.00,1077.25,14,5,19.00
01/24/2005,02:26,1077.00,1077.00,1077.00,1077.00,0,4,4.00
01/24/2005,02:27,1077.00,1077.00,1077.00,1077.00,0,40,40.00
01/24/2005,02:28,1076.75,1077.00,1076.75,1077.00,74,3,77.00
01/24/2005,02:29,1077.00,1077.00,1077.00,1077.00,40,0,40.00
01/24/2005,02:30,1077.00,1077.00,1076.75,1076.75,16,150,166.00
01/24/2005,02:31,1077.00,1077.00,1076.75,1076.75,177,116,293.00
01/24/2005,02:32,1077.00,1077.00,1077.00,1077.00,5,0,5.00
01/24/2005,02:33,1076.75,1076.75,1076.75,1076.75,0,13,13.00
01/24/2005,02:34,1077.00,1077.25,1077.00,1077.25,29,0,29.00
01/24/2005,02:35,1077.00,1077.00,1077.00,1077.00,0,134,134.00
01/24/2005,02:36,1076.75,1076.75,1076.50,1076.75,10,96,106.00
01/24/2005,02:37,1076.50,1076.75,1076.50,1076.50,38,12,50.00
01/24/2005,02:38,1076.50,1076.50,1076.50,1076.50,0,3,3.00
01/24/2005,02:39,1076.50,1076.50,1076.25,1076.25,0,105,105.00
01/24/2005,02:40,1076.25,1076.25,1076.00,1076.25,67,132,199.00
01/24/2005,02:41,1076.25,1076.25,1076.00,1076.00,13,21,34.00
01/24/2005,02:42,1076.00,1076.25,1076.00,1076.25,100,12,112.00
01/24/2005,02:43,1076.50,1076.75,1076.50,1076.50,34,1,35.00
01/24/2005,02:44,1076.50,1076.50,1076.50,1076.50,0,20,20.00
01/24/2005,02:45,1076.25,1076.25,1076.25,1076.25,0,25,25.00
01/24/2005,02:46,1076.25,1076.25,1076.25,1076.25,0,6,6.00
01/24/2005,02:47,1076.00,1076.25,1076.00,1076.25,71,86,157.00
01/24/2005,02:48,1076.25,1076.25,1076.00,1076.00,47,10,57.00
01/24/2005,02:49,1076.25,1076.25,1076.25,1076.25,1,0,1.00
01/24/2005,02:50,1076.00,1076.00,1076.00,1076.00,0,103,103.00
01/24/2005,02:51,1076.00,1076.00,1075.75,1075.75,0,219,219.00
01/24/2005,02:52,1075.75,1075.75,1075.75,1075.75,0,5,5.00
01/24/2005,02:53,1075.75,1075.75,1075.50,1075.50,0,65,65.00
01/24/2005,02:54,1075.50,1075.50,1075.25,1075.25,110,101,211.00
01/24/2005,02:55,1075.25,1075.25,1075.25,1075.25,0,21,21.00
01/24/2005,02:56,1075.25,1075.25,1075.00,1075.00,0,156,156.00
01/24/2005,02:57,1075.00,1075.00,1075.00,1075.00,0,72,72.00
01/24/2005,02:58,1075.00,1075.25,1075.00,1075.25,1,80,81.00
01/24/2005,02:59,1075.00,1075.25,1075.00,1075.00,188,55,243.00
01/24/2005,03:00,1075.25,1075.50,1075.25,1075.50,138,0,138.00
01/24/2005,03:01,1075.50,1075.50,1075.50,1075.50,16,0,16.00
01/24/2005,03:02,1075.25,1075.25,1075.25,1075.25,0,277,277.00
01/24/2005,03:03,1075.25,1075.50,1075.25,1075.50,94,3,97.00
01/24/2005,03:04,1075.50,1075.50,1075.50,1075.50,32,0,32.00
01/24/2005,03:05,1075.50,1075.50,1075.25,1075.50,3,5,8.00
01/24/2005,03:06,1075.50,1075.50,1075.50,1075.50,3,0,3.00
01/24/2005,03:07,1075.50,1075.50,1075.25,1075.50,10,40,50.00
01/24/2005,03:08,1075.25,1075.25,1075.25,1075.25,0,5,5.00
01/24/2005,03:09,1075.25,1075.25,1075.25,1075.25,0,130,130.00
01/24/2005,03:10,1075.25,1075.50,1075.25,1075.50,1,10,11.00
01/24/2005,03:11,1075.50,1075.50,1075.50,1075.50,4,0,4.00
01/24/2005,03:13,1075.50,1075.50,1075.25,1075.25,8,5,13.00
01/24/2005,03:14,1075.25,1075.25,1075.25,1075.25,0,25,25.00
01/24/2005,03:15,1075.25,1075.50,1075.25,1075.50,15,6,21.00
01/24/2005,03:16,1075.25,1075.25,1075.00,1075.25,2,104,106.00
01/24/2005,03:17,1075.25,1075.25,1075.00,1075.00,15,1,16.00
01/24/2005,03:18,1075.25,1075.25,1075.00,1075.00,15,2,17.00
01/24/2005,03:19,1075.25,1075.25,1075.25,1075.25,35,0,35.00
01/24/2005,03:20,1075.50,1075.50,1075.50,1075.50,1,0,1.00
01/24/2005,03:21,1075.50,1075.50,1075.50,1075.50,11,0,11.00
01/24/2005,03:23,1075.50,1075.50,1075.50,1075.50,113,0,113.00
01/24/2005,03:24,1075.50,1075.50,1075.50,1075.50,6,0,6.00
01/24/2005,03:25,1075.50,1075.50,1075.50,1075.50,73,0,73.00
01/24/2005,03:26,1075.50,1075.50,1075.25,1075.50,143,2,145.00
01/24/2005,03:27,1075.50,1075.75,1075.50,1075.75,25,0,25.00
01/24/2005,03:28,1075.75,1075.75,1075.75,1075.75,16,0,16.00
01/24/2005,03:29,1075.75,1075.75,1075.75,1075.75,229,0,229.00
01/24/2005,03:30,1076.00,1076.00,1075.75,1075.75,2,92,94.00
01/24/2005,03:31,1076.00,1076.00,1075.75,1076.00,107,5,112.00
01/24/2005,03:33,1076.00,1076.00,1075.75,1075.75,3,3,6.00
01/24/2005,03:34,1075.75,1075.75,1075.75,1075.75,0,110,110.00
01/24/2005,03:35,1075.75,1075.75,1075.75,1075.75,0,22,22.00
01/24/2005,03:36,1075.75,1075.75,1075.75,1075.75,0,1,1.00
01/24/2005,03:37,1076.00,1076.00,1075.75,1075.75,10,9,19.00
01/24/2005,03:38,1076.00,1076.25,1076.00,1076.25,29,0,29.00
01/24/2005,03:39,1076.00,1076.50,1076.00,1076.25,89,5,94.00
01/24/2005,03:40,1076.25,1076.50,1076.25,1076.50,10,3,13.00
01/24/2005,03:41,1076.25,1076.25,1076.25,1076.25,0,66,66.00
01/24/2005,03:42,1076.25,1076.50,1076.25,1076.25,2,19,21.00
01/24/2005,03:43,1076.25,1076.50,1076.25,1076.50,2,1,3.00
01/24/2005,03:45,1076.50,1076.50,1076.50,1076.50,76,0,76.00
01/24/2005,03:46,1076.50,1076.50,1076.50,1076.50,86,0,86.00
01/24/2005,03:47,1076.75,1076.75,1076.50,1076.75,81,1,82.00
01/24/2005,03:50,1076.50,1076.50,1076.25,1076.25,0,74,74.00
01/24/2005,03:51,1076.50,1076.75,1076.50,1076.50,46,4,50.00
01/24/2005,03:52,1076.50,1076.50,1076.50,1076.50,0,1,1.00
01/24/2005,03:53,1076.50,1076.50,1076.50,1076.50,0,41,41.00
01/24/2005,03:54,1076.50,1076.50,1076.50,1076.50,0,21,21.00
01/24/2005,03:55,1076.50,1076.50,1076.50,1076.50,0,17,17.00
01/24/2005,03:56,1076.50,1076.50,1076.50,1076.50,0,2,2.00
01/24/2005,03:57,1076.50,1076.50,1076.50,1076.50,0,13,13.00
01/24/2005,03:58,1076.50,1076.75,1076.50,1076.75,1,1,2.00
01/24/2005,03:59,1076.75,1076.75,1076.75,1076.75,105,0,105.00
01/24/2005,04:00,1076.75,1077.00,1076.50,1076.50,16,5,21.00
01/24/2005,04:01,1077.00,1077.00,1077.00,1077.00,164,0,164.00
01/24/2005,04:02,1077.00,1077.00,1077.00,1077.00,176,0,176.00
01/24/2005,04:04,1076.75,1077.00,1076.75,1077.00,1,4,5.00
01/24/2005,04:05,1076.75,1076.75,1076.75,1076.75,0,20,20.00
01/24/2005,04:06,1077.00,1077.00,1077.00,1077.00,1,0,1.00
01/24/2005,04:07,1077.00,1077.00,1077.00,1077.00,20,0,20.00
01/24/2005,04:08,1077.00,1077.00,1077.00,1077.00,13,0,13.00
01/24/2005,04:10,1077.00,1077.00,1077.00,1077.00,1,0,1.00
01/24/2005,04:11,1076.75,1077.00,1076.75,1077.00,172,16,188.00
01/24/2005,04:12,1077.00,1077.00,1077.00,1077.00,36,0,36.00
01/24/2005,04:13,1077.00,1077.00,1077.00,1077.00,84,0,84.00
01/24/2005,04:14,1077.00,1077.00,1077.00,1077.00,18,0,18.00
01/24/2005,04:15,1077.00,1077.00,1077.00,1077.00,7,0,7.00
01/24/2005,04:17,1077.00,1077.00,1077.00,1077.00,16,0,16.00
01/24/2005,04:18,1077.00,1077.00,1077.00,1077.00,8,0,8.00
01/24/2005,04:19,1077.00,1077.25,1077.00,1077.25,64,0,64.00
01/24/2005,04:20,1077.00,1077.00,1077.00,1077.00,0,1,1.00
01/24/2005,04:21,1077.00,1077.00,1077.00,1077.00,0,102,102.00
01/24/2005,04:23,1076.75,1076.75,1076.75,1076.75,0,5,5.00
01/24/2005,04:24,1076.75,1076.75,1076.75,1076.75,0,5,5.00
01/24/2005,04:26,1076.75,1076.75,1076.75,1076.75,0,59,59.00
01/24/2005,04:29,1076.75,1076.75,1076.75,1076.75,0,1,1.00
01/24/2005,04:30,1077.00,1077.00,1077.00,1077.00,50,0,50.00
01/24/2005,04:31,1077.00,1077.00,1076.75,1076.75,1,2,3.00
01/24/2005,04:32,1077.00,1077.00,1077.00,1077.00,1,0,1.00
01/24/2005,04:33,1077.00,1077.00,1077.00,1077.00,6,0,6.00
01/24/2005,04:34,1077.00,1077.00,1077.00,1077.00,2,0,2.00
01/24/2005,04:35,1077.00,1077.00,1077.00,1077.00,21,0,21.00
01/24/2005,04:36,1077.00,1077.00,1077.00,1077.00,55,0,55.00
01/24/2005,04:37,1077.00,1077.00,1077.00,1077.00,27,0,27.00
01/24/2005,04:38,1076.75,1077.00,1076.75,1077.00,35,3,38.00
01/24/2005,04:39,1077.00,1077.00,1077.00,1077.00,2,0,2.00
01/24/2005,04:41,1076.75,1076.75,1076.75,1076.75,0,1,1.00
01/24/2005,04:42,1076.75,1076.75,1076.75,1076.75,0,144,144.00
01/24/2005,04:43,1076.75,1076.75,1076.75,1076.75,0,100,100.00
01/24/2005,04:44,1076.75,1076.75,1076.50,1076.50,0,21,21.00
01/24/2005,04:46,1076.50,1076.50,1076.50,1076.50,0,18,18.00
01/24/2005,04:47,1076.50,1076.50,1076.50,1076.50,0,9,9.00
01/24/2005,04:49,1076.50,1076.50,1076.50,1076.50,0,33,33.00
01/24/2005,04:53,1076.50,1076.50,1076.50,1076.50,0,8,8.00
01/24/2005,04:55,1076.75,1076.75,1076.50,1076.50,16,1,17.00
01/24/2005,04:56,1076.50,1076.50,1076.50,1076.50,0,2,2.00
01/24/2005,04:58,1076.50,1076.50,1076.50,1076.50,0,1,1.00
01/24/2005,04:59,1076.50,1076.50,1076.50,1076.50,0,1,1.00
01/24/2005,05:01,1076.75,1076.75,1076.75,1076.75,16,0,16.00
01/24/2005,05:02,1076.50,1076.50,1076.50,1076.50,0,1,1.00
01/24/2005,05:03,1076.50,1076.50,1076.50,1076.50,0,60,60.00
01/24/2005,05:04,1076.75,1076.75,1076.75,1076.75,1,0,1.00
01/24/2005,05:05,1076.75,1076.75,1076.75,1076.75,30,0,30.00
01/24/2005,05:06,1076.75,1076.75,1076.75,1076.75,2,0,2.00
01/24/2005,05:09,1076.75,1076.75,1076.50,1076.50,10,2,12.00
01/24/2005,05:10,1076.75,1076.75,1076.75,1076.75,4,0,4.00
01/24/2005,05:11,1076.75,1076.75,1076.75,1076.75,68,0,68.00
01/24/2005,05:14,1076.50,1076.50,1076.50,1076.50,0,1,1.00
01/24/2005,05:16,1076.50,1076.50,1076.50,1076.50,0,4,4.00
01/24/2005,05:17,1076.50,1076.50,1076.50,1076.50,0,97,97.00
01/24/2005,05:18,1076.25,1076.25,1076.00,1076.00,0,37,37.00
01/24/2005,05:19,1076.25,1076.25,1076.25,1076.25,23,0,23.00
01/24/2005,05:21,1076.25,1076.25,1076.00,1076.00,8,1,9.00
01/24/2005,05:22,1076.00,1076.00,1076.00,1076.00,0,1,1.00
01/24/2005,05:23,1076.00,1076.00,1076.00,1076.00,0,16,16.00
01/24/2005,05:24,1076.25,1076.25,1076.25,1076.25,9,0,9.00
01/24/2005,05:26,1076.25,1076.25,1076.25,1076.25,29,0,29.00
01/24/2005,05:27,1076.25,1076.25,1076.25,1076.25,130,0,130.00
01/24/2005,05:28,1076.25,1076.50,1076.25,1076.50,345,0,345.00
01/24/2005,05:29,1076.50,1076.50,1076.50,1076.50,2,0,2.00
01/24/2005,05:30,1076.25,1076.25,1076.25,1076.25,0,59,59.00
01/24/2005,05:31,1076.00,1076.00,1076.00,1076.00,0,1,1.00
01/24/2005,05:32,1076.25,1076.25,1076.25,1076.25,1,0,1.00
01/24/2005,05:33,1076.25,1076.25,1076.25,1076.25,12,0,12.00
01/24/2005,05:34,1076.50,1076.50,1076.50,1076.50,97,0,97.00
01/24/2005,05:35,1076.50,1076.50,1076.50,1076.50,11,0,11.00
01/24/2005,05:38,1076.50,1076.50,1076.50,1076.50,25,0,25.00
01/24/2005,05:39,1076.75,1076.75,1076.75,1076.75,5,0,5.00
01/24/2005,05:41,1076.50,1076.75,1076.50,1076.75,4,1,5.00
01/24/2005,05:42,1076.75,1076.75,1076.75,1076.75,105,0,105.00
01/24/2005,05:43,1076.75,1076.75,1076.75,1076.75,31,0,31.00
01/24/2005,05:45,1076.50,1076.50,1076.50,1076.50,0,1,1.00
01/24/2005,05:46,1076.50,1076.50,1076.25,1076.25,0,77,77.00
01/24/2005,05:47,1076.50,1076.50,1076.50,1076.50,13,0,13.00
01/24/2005,05:48,1076.50,1076.50,1076.50,1076.50,100,0,100.00
01/24/2005,05:49,1076.50,1076.50,1076.50,1076.50,5,0,5.00
01/24/2005,05:50,1076.75,1076.75,1076.75,1076.75,78,0,78.00
01/24/2005,05:51,1076.75,1076.75,1076.75,1076.75,66,0,66.00
01/24/2005,05:52,1076.75,1076.75,1076.75,1076.75,9,0,9.00
01/24/2005,05:54,1076.75,1076.75,1076.75,1076.75,11,0,11.00
01/24/2005,05:55,1076.75,1076.75,1076.75,1076.75,9,0,9.00
01/24/2005,05:56,1076.75,1076.75,1076.75,1076.75,2,0,2.00
01/24/2005,05:57,1077.00,1077.00,1077.00,1077.00,22,0,22.00
01/24/2005,05:58,1076.75,1076.75,1076.75,1076.75,0,63,63.00
01/24/2005,06:00,1076.75,1076.75,1076.75,1076.75,0,6,6.00
01/24/2005,06:01,1076.75,1076.75,1076.75,1076.75,0,51,51.00
01/24/2005,06:02,1076.75,1076.75,1076.75,1076.75,0,2,2.00
01/24/2005,06:03,1076.75,1077.00,1076.75,1076.75,50,3,53.00
01/24/2005,06:04,1077.00,1077.00,1077.00,1077.00,20,0,20.00
01/24/2005,06:05,1076.75,1076.75,1076.75,1076.75,0,5,5.00
01/24/2005,06:06,1076.75,1076.75,1076.75,1076.75,0,51,51.00
01/24/2005,06:07,1076.75,1076.75,1076.50,1076.50,0,5,5.00
01/24/2005,06:08,1076.50,1076.50,1076.50,1076.50,0,10,10.00
01/24/2005,06:10,1076.50,1076.50,1076.50,1076.50,0,2,2.00
01/24/2005,06:11,1076.50,1076.50,1076.25,1076.25,0,2,2.00
01/24/2005,06:12,1076.50,1076.50,1076.50,1076.50,32,0,32.00
01/24/2005,06:13,1076.50,1076.50,1076.50,1076.50,1,0,1.00
01/24/2005,06:15,1076.50,1076.50,1076.50,1076.50,4,0,4.00
01/24/2005,06:19,1076.50,1076.50,1076.50,1076.50,34,0,34.00
01/24/2005,06:20,1076.75,1076.75,1076.75,1076.75,10,0,10.00
01/24/2005,06:21,1076.50,1076.50,1076.50,1076.50,0,10,10.00
01/24/2005,06:22,1076.50,1076.50,1076.50,1076.50,0,10,10.00
01/24/2005,06:23,1076.50,1076.50,1076.50,1076.50,0,25,25.00
01/24/2005,06:24,1076.50,1076.50,1076.50,1076.50,0,3,3.00
01/24/2005,06:25,1076.50,1076.50,1076.50,1076.50,0,5,5.00
01/24/2005,06:26,1076.50,1076.50,1076.50,1076.50,0,1,1.00
01/24/2005,06:27,1076.50,1076.50,1076.25,1076.25,0,6,6.00
01/24/2005,06:28,1076.25,1076.25,1076.25,1076.25,0,42,42.00
01/24/2005,06:29,1076.00,1076.25,1076.00,1076.00,1,143,144.00
01/24/2005,06:30,1075.75,1075.75,1075.75,1075.75,0,1,1.00
01/24/2005,06:31,1075.75,1075.75,1075.50,1075.75,2,310,312.00
01/24/2005,06:32,1075.50,1075.50,1075.50,1075.50,0,265,265.00
01/24/2005,06:33,1075.50,1075.50,1075.25,1075.50,5,12,17.00
01/24/2005,06:34,1075.50,1075.50,1075.25,1075.25,3,158,161.00
01/24/2005,06:35,1075.25,1075.25,1075.00,1075.25,3,58,61.00
01/24/2005,06:36,1075.25,1075.25,1075.00,1075.00,2,133,135.00
01/24/2005,06:37,1075.00,1075.25,1074.75,1075.00,4,68,72.00
01/24/2005,06:38,1075.00,1075.25,1075.00,1075.00,8,28,36.00
01/24/2005,06:39,1075.00,1075.25,1075.00,1075.25,5,6,11.00
01/24/2005,06:40,1075.25,1075.25,1075.25,1075.25,101,0,101.00
01/24/2005,06:41,1075.25,1075.50,1075.25,1075.50,16,0,16.00
01/24/2005,06:42,1075.50,1075.50,1075.25,1075.50,14,82,96.00
01/24/2005,06:44,1075.25,1075.50,1075.25,1075.25,12,14,26.00
01/24/2005,06:45,1075.25,1075.25,1075.25,1075.25,0,76,76.00
01/24/2005,06:46,1075.50,1075.50,1075.25,1075.25,14,5,19.00
01/24/2005,06:47,1075.25,1075.25,1075.25,1075.25,0,55,55.00
01/24/2005,06:48,1075.25,1075.25,1075.25,1075.25,0,5,5.00
01/24/2005,06:49,1075.00,1075.25,1075.00,1075.25,67,16,83.00
01/24/2005,06:50,1075.25,1075.25,1075.25,1075.25,43,0,43.00
01/24/2005,06:51,1075.25,1075.25,1075.25,1075.25,9,0,9.00
01/24/2005,06:52,1075.25,1075.25,1075.25,1075.25,1,0,1.00
01/24/2005,06:54,1075.25,1075.25,1075.25,1075.25,2,0,2.00
01/24/2005,06:55,1075.25,1075.25,1075.25,1075.25,1,0,1.00
01/24/2005,06:56,1075.25,1075.25,1075.25,1075.25,22,0,22.00
01/24/2005,06:57,1075.25,1075.25,1075.00,1075.00,12,3,15.00
01/24/2005,06:58,1075.25,1075.25,1075.00,1075.00,1,211,212.00
01/24/2005,06:59,1075.00,1075.00,1075.00,1075.00,0,22,22.00
01/24/2005,07:00,1075.00,1075.00,1075.00,1075.00,0,2,2.00
01/24/2005,07:01,1075.00,1075.25,1075.00,1075.25,4,9,13.00
01/24/2005,07:02,1075.25,1075.25,1075.00,1075.25,35,43,78.00
01/24/2005,07:03,1075.25,1075.50,1075.25,1075.25,214,40,254.00
01/24/2005,07:04,1075.25,1075.50,1075.25,1075.25,1,6,7.00
01/24/2005,07:07,1075.50,1075.75,1075.50,1075.75,75,0,75.00
01/24/2005,07:08,1075.50,1075.75,1075.50,1075.75,266,5,271.00
01/24/2005,07:09,1075.75,1076.25,1075.75,1076.25,142,0,142.00
01/24/2005,07:10,1076.25,1076.25,1076.00,1076.25,8,1,9.00
01/24/2005,07:11,1076.25,1076.25,1076.00,1076.00,1,243,244.00
01/24/2005,07:12,1076.00,1076.25,1075.75,1075.75,82,681,763.00
01/24/2005,07:13,1075.75,1075.75,1075.50,1075.75,2,4,6.00
01/24/2005,07:14,1075.50,1075.50,1075.25,1075.25,44,380,424.00
01/24/2005,07:15,1075.25,1075.50,1075.25,1075.50,62,155,217.00
01/24/2005,07:16,1075.75,1075.75,1075.50,1075.50,3,5,8.00
01/24/2005,07:17,1075.75,1075.75,1075.75,1075.75,9,0,9.00
01/24/2005,07:18,1075.50,1075.50,1075.50,1075.50,0,114,114.00
01/24/2005,07:19,1075.50,1075.50,1075.00,1075.25,11,272,283.00
01/24/2005,07:20,1075.25,1075.25,1075.25,1075.25,52,0,52.00
01/24/2005,07:21,1075.25,1075.25,1075.25,1075.25,122,0,122.00
01/24/2005,07:22,1075.25,1075.25,1075.25,1075.25,58,0,58.00
01/24/2005,07:23,1075.25,1075.25,1075.25,1075.25,38,0,38.00
01/24/2005,07:24,1075.50,1075.50,1075.50,1075.50,45,0,45.00
01/24/2005,07:25,1075.50,1075.75,1075.50,1075.50,164,5,169.00
01/24/2005,07:26,1075.75,1076.00,1075.75,1075.75,23,30,53.00
01/24/2005,07:27,1075.75,1075.75,1075.50,1075.75,2,12,14.00
01/24/2005,07:28,1075.50,1075.75,1075.50,1075.75,15,4,19.00
01/24/2005,07:29,1075.50,1075.50,1075.50,1075.50,0,143,143.00
01/24/2005,07:30,1075.50,1075.75,1075.50,1075.75,18,67,85.00
01/24/2005,07:31,1075.50,1075.75,1075.50,1075.50,25,27,52.00
01/24/2005,07:32,1075.75,1075.75,1075.75,1075.75,4,0,4.00
01/24/2005,07:33,1075.75,1076.00,1075.75,1076.00,306,2,308.00
01/24/2005,07:34,1076.00,1076.00,1075.75,1076.00,308,1,309.00
01/24/2005,07:35,1075.75,1076.00,1075.75,1076.00,41,3,44.00
01/24/2005,07:36,1076.00,1076.00,1075.50,1075.75,64,254,318.00
01/24/2005,07:37,1075.75,1075.75,1075.75,1075.75,115,0,115.00
01/24/2005,07:38,1075.75,1076.00,1075.75,1076.00,46,0,46.00
01/24/2005,07:39,1076.00,1076.00,1076.00,1076.00,52,0,52.00
01/24/2005,07:40,1075.75,1075.75,1075.75,1075.75,0,95,95.00
01/24/2005,07:42,1075.75,1076.00,1075.50,1076.00,42,34,76.00
01/24/2005,07:43,1076.00,1076.00,1075.75,1076.00,15,3,18.00
01/24/2005,07:44,1076.00,1076.00,1076.00,1076.00,47,0,47.00
01/24/2005,07:45,1076.00,1076.25,1076.00,1076.25,135,0,135.00
01/24/2005,07:46,1076.25,1076.50,1076.25,1076.50,338,50,388.00
01/24/2005,07:47,1076.25,1076.50,1075.75,1076.50,144,409,553.00
01/24/2005,07:48,1076.50,1076.50,1076.25,1076.25,1,106,107.00
01/24/2005,07:49,1076.25,1076.25,1076.00,1076.25,1,11,12.00
01/24/2005,07:50,1076.25,1076.25,1076.00,1076.25,59,1,60.00
01/24/2005,07:51,1076.25,1076.25,1076.25,1076.25,6,0,6.00
01/24/2005,07:52,1076.00,1076.50,1076.00,1076.25,211,23,234.00
01/24/2005,07:53,1076.25,1076.25,1076.25,1076.25,0,2,2.00
01/24/2005,07:54,1076.25,1076.50,1076.25,1076.50,357,5,362.00
01/24/2005,07:55,1076.25,1076.50,1076.25,1076.50,6,53,59.00
01/24/2005,07:56,1076.50,1076.75,1076.50,1076.50,271,124,395.00
01/24/2005,07:57,1076.50,1076.50,1076.50,1076.50,0,4,4.00
01/24/2005,07:58,1076.25,1076.50,1076.25,1076.50,2,6,8.00
01/24/2005,07:59,1076.50,1076.50,1076.25,1076.50,224,5,229.00
01/24/2005,08:00,1076.25,1076.50,1076.25,1076.25,20,8,28.00
01/24/2005,08:01,1076.50,1076.75,1076.50,1076.50,40,10,50.00
01/24/2005,08:02,1076.50,1076.75,1076.50,1076.75,5,24,29.00
01/24/2005,08:03,1076.75,1077.00,1076.75,1076.75,336,28,364.00
01/24/2005,08:04,1076.75,1076.75,1076.75,1076.75,0,48,48.00
01/24/2005,08:05,1077.00,1077.00,1076.75,1077.00,255,9,264.00
01/24/2005,08:06,1076.75,1077.00,1076.75,1077.00,13,21,34.00
01/24/2005,08:07,1077.00,1077.00,1076.75,1076.75,1,2,3.00
01/24/2005,08:08,1076.75,1077.00,1076.75,1077.00,263,65,328.00
01/24/2005,08:09,1077.00,1077.25,1077.00,1077.25,88,1,89.00
01/24/2005,08:10,1077.00,1077.25,1077.00,1077.25,313,7,320.00
01/24/2005,08:11,1077.25,1077.50,1077.00,1077.25,344,96,440.00
01/24/2005,08:12,1077.25,1077.50,1077.25,1077.25,31,132,163.00
01/24/2005,08:13,1077.00,1077.25,1077.00,1077.00,28,8,36.00
01/24/2005,08:14,1077.00,1077.25,1077.00,1077.25,13,141,154.00
01/24/2005,08:15,1077.00,1077.25,1077.00,1077.25,238,6,244.00
01/24/2005,08:16,1077.00,1077.25,1077.00,1077.00,2,26,28.00
01/24/2005,08:17,1077.00,1077.00,1076.75,1076.75,0,105,105.00
01/24/2005,08:18,1076.75,1077.00,1076.75,1077.00,61,2,63.00
01/24/2005,08:19,1077.00,1077.00,1076.75,1077.00,63,31,94.00
01/24/2005,08:20,1076.75,1077.00,1076.75,1076.75,2,18,20.00
01/24/2005,08:21,1076.75,1076.75,1076.75,1076.75,0,188,188.00
01/24/2005,08:22,1076.75,1077.00,1076.75,1076.75,10,103,113.00
01/24/2005,08:23,1076.75,1077.00,1076.50,1076.75,4,47,51.00
01/24/2005,08:24,1076.75,1076.75,1076.50,1076.50,2,64,66.00
01/24/2005,08:25,1076.50,1076.75,1076.50,1076.50,50,109,159.00
01/24/2005,08:26,1076.50,1076.75,1076.50,1076.75,141,1,142.00
01/24/2005,08:27,1076.75,1077.00,1076.75,1076.75,116,21,137.00
01/24/2005,08:28,1076.75,1077.00,1076.75,1077.00,53,50,103.00
01/24/2005,08:29,1076.75,1077.25,1076.75,1076.75,51,49,100.00
01/24/2005,08:30,1077.00,1077.00,1076.75,1077.00,223,379,602.00
01/24/2005,08:31,1077.00,1077.00,1076.00,1077.00,2844,2594,5438.00
01/24/2005,08:32,1077.00,1077.25,1076.75,1077.00,835,1615,2450.00
01/24/2005,08:33,1076.75,1077.00,1076.25,1076.50,1497,1865,3362.00
01/24/2005,08:34,1076.50,1077.00,1076.25,1076.75,986,536,1522.00
01/24/2005,08:35,1077.00,1077.50,1076.75,1077.50,2185,415,2600.00
01/24/2005,08:36,1077.75,1078.00,1077.25,1078.00,3256,1476,4732.00
01/24/2005,08:37,1078.00,1078.50,1077.50,1078.50,2213,1403,3616.00
01/24/2005,08:38,1078.25,1078.75,1078.25,1078.25,2031,1068,3099.00
01/24/2005,08:39,1078.50,1078.50,1077.75,1078.00,1914,1051,2965.00
01/24/2005,08:40,1078.25,1078.50,1078.00,1078.00,820,278,1098.00
01/24/2005,08:41,1078.25,1078.50,1077.75,1078.50,1172,895,2067.00
01/24/2005,08:42,1078.25,1078.75,1078.00,1078.00,1159,1170,2329.00
01/24/2005,08:43,1078.00,1078.25,1077.50,1077.75,573,1687,2260.00
01/24/2005,08:44,1077.50,1077.75,1077.50,1077.50,733,1604,2337.00
01/24/2005,08:45,1077.50,1077.75,1077.25,1077.25,439,1863,2302.00
01/24/2005,08:46,1077.25,1077.50,1077.00,1077.25,1165,1073,2238.00
01/24/2005,08:47,1077.25,1077.50,1077.25,1077.25,422,854,1276.00
01/24/2005,08:48,1077.25,1077.75,1077.25,1077.75,735,1115,1850.00
01/24/2005,08:49,1077.75,1078.00,1077.75,1077.75,2526,999,3525.00
01/24/2005,08:50,1077.75,1078.00,1076.75,1076.75,622,2567,3189.00
01/24/2005,08:51,1076.75,1077.25,1076.25,1076.25,1335,3611,4946.00
01/24/2005,08:52,1076.25,1076.50,1075.50,1076.00,824,3955,4779.00
01/24/2005,08:53,1076.00,1076.00,1074.75,1075.00,2162,5980,8142.00
01/24/2005,08:54,1075.00,1075.25,1074.75,1075.25,2645,2264,4909.00
01/24/2005,08:55,1075.25,1075.25,1074.75,1074.75,512,1046,1558.00
01/24/2005,08:56,1074.75,1075.50,1074.75,1075.25,2070,1259,3329.00
01/24/2005,08:57,1075.25,1075.25,1074.75,1075.00,543,885,1428.00
01/24/2005,08:58,1075.00,1075.25,1074.50,1074.50,1145,1859,3004.00
01/24/2005,08:59,1074.50,1074.75,1074.00,1074.75,2114,2994,5108.00
01/24/2005,09:00,1074.75,1074.75,1074.25,1074.75,780,1810,2590.00
01/24/2005,09:01,1074.75,1075.00,1074.25,1074.75,1237,1325,2562.00
01/24/2005,09:02,1074.75,1075.25,1074.50,1074.75,2302,1547,3849.00
01/24/2005,09:03,1074.50,1075.00,1074.00,1074.00,755,1776,2531.00
01/24/2005,09:04,1074.00,1074.75,1073.75,1074.75,3770,3190,6960.00
01/24/2005,09:05,1074.75,1075.25,1074.50,1075.25,1920,170,2090.00
01/24/2005,09:06,1075.25,1075.25,1074.75,1075.25,1416,1170,2586.00
01/24/2005,09:07,1075.25,1075.75,1075.00,1075.50,2979,895,3874.00
01/24/2005,09:08,1075.50,1075.50,1074.50,1074.75,1673,1557,3230.00
01/24/2005,09:09,1074.75,1075.25,1074.75,1074.75,910,801,1711.00
01/24/2005,09:10,1075.00,1075.25,1074.00,1074.25,571,2512,3083.00
01/24/2005,09:11,1074.25,1074.50,1074.00,1074.25,2219,2548,4767.00
01/24/2005,09:12,1074.25,1074.50,1073.50,1073.75,977,5134,6111.00
01/24/2005,09:13,1073.75,1075.25,1073.75,1074.75,3777,2431,6208.00
01/24/2005,09:14,1074.75,1075.50,1074.75,1075.50,3525,985,4510.00
01/24/2005,09:15,1075.25,1075.75,1075.25,1075.25,1516,856,2372.00
01/24/2005,09:16,1075.50,1075.75,1075.00,1075.25,717,1129,1846.00
01/24/2005,09:17,1075.25,1075.50,1075.00,1075.25,1003,404,1407.00
01/24/2005,09:18,1075.25,1076.75,1075.25,1076.75,5568,1534,7102.00
01/24/2005,09:19,1076.75,1077.50,1076.50,1077.50,4803,1278,6081.00
01/24/2005,09:20,1077.25,1077.75,1077.00,1077.25,1928,1174,3102.00
01/24/2005,09:21,1077.00,1077.50,1076.75,1076.75,989,2505,3494.00
01/24/2005,09:22,1076.75,1077.25,1076.75,1077.25,1579,345,1924.00
01/24/2005,09:23,1077.00,1077.25,1076.25,1076.25,508,1817,2325.00
01/24/2005,09:24,1076.25,1076.50,1075.75,1075.75,457,2210,2667.00
01/24/2005,09:25,1075.75,1076.00,1075.25,1075.75,943,1396,2339.00
01/24/2005,09:26,1075.75,1076.25,1075.75,1076.00,680,683,1363.00
01/24/2005,09:27,1075.75,1076.00,1075.25,1075.25,235,1125,1360.00
01/24/2005,09:28,1075.25,1075.50,1074.50,1075.25,947,2145,3092.00
01/24/2005,09:29,1075.25,1075.75,1075.00,1075.50,1399,464,1863.00
01/24/2005,09:30,1075.50,1075.50,1074.50,1075.00,303,1145,1448.00
01/24/2005,09:31,1074.75,1075.75,1074.50,1075.50,2017,522,2539.00
01/24/2005,09:32,1075.50,1075.75,1075.00,1075.75,1827,1323,3150.00
01/24/2005,09:33,1075.75,1077.25,1075.75,1077.00,5072,802,5874.00
01/24/2005,09:34,1077.00,1077.75,1077.00,1077.50,5515,1517,7032.00
01/24/2005,09:35,1077.75,1078.00,1077.25,1077.25,2210,1541,3751.00
01/24/2005,09:36,1077.25,1077.75,1077.25,1077.50,568,1198,1766.00
01/24/2005,09:37,1077.50,1078.50,1077.50,1078.00,3407,1729,5136.00
01/24/2005,09:38,1078.00,1078.25,1077.00,1077.00,309,2140,2449.00
01/24/2005,09:39,1077.00,1077.25,1076.50,1077.00,1220,2224,3444.00
01/24/2005,09:40,1076.75,1077.00,1076.25,1076.75,957,2400,3357.00
01/24/2005,09:41,1076.75,1077.00,1076.50,1076.50,828,466,1294.00
01/24/2005,09:42,1076.75,1077.00,1076.25,1076.50,1577,2057,3634.00
01/24/2005,09:43,1076.50,1076.50,1076.00,1076.25,1254,1071,2325.00
01/24/2005,09:44,1076.25,1077.00,1076.25,1076.75,603,573,1176.00
01/24/2005,09:45,1076.75,1077.00,1076.50,1076.75,893,540,1433.00
01/24/2005,09:46,1076.75,1077.00,1076.50,1076.75,141,606,747.00
01/24/2005,09:47,1076.75,1076.75,1076.25,1076.25,350,998,1348.00
01/24/2005,09:48,1076.25,1076.50,1075.75,1075.75,760,985,1745.00
01/24/2005,09:49,1075.75,1076.00,1075.50,1075.75,537,1340,1877.00
01/24/2005,09:50,1075.75,1077.00,1075.75,1076.50,1453,547,2000.00
01/24/2005,09:51,1076.50,1076.75,1076.25,1076.50,234,169,403.00
01/24/2005,09:52,1076.50,1076.75,1075.50,1075.50,214,1909,2123.00
01/24/2005,09:53,1075.50,1076.00,1075.50,1075.75,268,366,634.00
01/24/2005,09:54,1075.75,1076.25,1075.50,1075.50,1118,920,2038.00
01/24/2005,09:55,1075.75,1076.00,1074.50,1074.50,501,3739,4240.00
01/24/2005,09:56,1074.50,1074.75,1073.75,1074.25,1598,3028,4626.00
01/24/2005,09:57,1074.25,1074.50,1073.75,1074.00,1047,1718,2765.00
01/24/2005,09:58,1074.00,1074.25,1073.50,1073.50,1195,2157,3352.00
01/24/2005,09:59,1073.50,1074.75,1073.50,1074.50,1931,823,2754.00
01/24/2005,10:00,1074.75,1075.00,1074.00,1074.75,2048,658,2706.00
01/24/2005,10:01,1074.75,1075.50,1074.50,1075.50,2309,523,2832.00
01/24/2005,10:02,1075.25,1075.50,1074.75,1074.75,251,885,1136.00
01/24/2005,10:03,1075.00,1075.75,1074.75,1075.50,2274,242,2516.00
01/24/2005,10:04,1075.75,1075.75,1075.25,1075.50,614,408,1022.00
01/24/2005,10:05,1075.50,1075.75,1074.75,1075.00,341,868,1209.00
01/24/2005,10:06,1074.75,1075.25,1074.00,1074.25,356,1396,1752.00
01/24/2005,10:07,1074.25,1074.75,1073.25,1073.50,1147,3365,4512.00
01/24/2005,10:08,1073.50,1073.75,1073.25,1073.25,2350,1289,3639.00
01/24/2005,10:09,1073.25,1074.25,1073.25,1074.25,2003,1367,3370.00
01/24/2005,10:10,1074.25,1074.75,1074.00,1074.75,1858,347,2205.00
01/24/2005,10:11,1074.50,1075.25,1074.50,1075.00,1337,1151,2488.00
01/24/2005,10:12,1075.00,1075.00,1074.50,1074.75,593,621,1214.00
01/24/2005,10:13,1074.50,1075.00,1074.50,1074.50,290,902,1192.00
01/24/2005,10:14,1074.50,1074.75,1074.50,1074.50,36,921,957.00
01/24/2005,10:15,1074.50,1074.75,1074.00,1074.00,198,1092,1290.00
01/24/2005,10:16,1074.00,1074.50,1073.75,1074.50,1907,351,2258.00
01/24/2005,10:17,1074.50,1075.50,1074.50,1075.25,3766,647,4413.00
01/24/2005,10:18,1075.50,1075.75,1075.25,1075.75,873,599,1472.00
01/24/2005,10:19,1075.75,1076.00,1075.50,1075.50,1266,740,2006.00
01/24/2005,10:20,1075.75,1076.75,1075.50,1076.75,4357,362,4719.00
01/24/2005,10:21,1076.50,1076.75,1076.25,1076.25,2783,807,3590.00
01/24/2005,10:22,1076.25,1077.50,1076.25,1077.25,4333,1593,5926.00
01/24/2005,10:23,1077.25,1078.00,1077.25,1077.75,4243,1333,5576.00
01/24/2005,10:24,1077.50,1078.00,1077.50,1077.50,837,1997,2834.00
01/24/2005,10:25,1077.50,1077.75,1077.25,1077.50,1583,1136,2719.00
01/24/2005,10:26,1077.50,1078.00,1077.50,1078.00,4457,1202,5659.00
01/24/2005,10:27,1078.00,1078.00,1077.25,1077.25,1399,1416,2815.00
01/24/2005,10:28,1077.50,1077.50,1077.25,1077.50,505,1283,1788.00
01/24/2005,10:29,1077.50,1077.50,1077.00,1077.25,243,871,1114.00
01/24/2005,10:30,1077.00,1077.25,1076.75,1076.75,152,1212,1364.00
01/24/2005,10:31,1076.75,1077.00,1076.50,1076.75,371,1200,1571.00
01/24/2005,10:32,1077.00,1077.00,1076.75,1076.75,33,293,326.00
01/24/2005,10:33,1076.75,1077.75,1076.75,1077.25,2683,1087,3770.00
01/24/2005,10:34,1077.25,1077.75,1077.25,1077.75,706,598,1304.00
01/24/2005,10:35,1077.50,1078.00,1077.50,1077.75,1611,738,2349.00
01/24/2005,10:36,1077.50,1078.75,1077.25,1078.25,3732,1451,5183.00
01/24/2005,10:37,1078.25,1078.75,1078.00,1078.25,1139,1223,2362.00
01/24/2005,10:38,1078.25,1078.25,1076.75,1077.00,723,3367,4090.00
01/24/2005,10:39,1077.00,1077.25,1077.00,1077.25,353,220,573.00
01/24/2005,10:40,1077.25,1077.50,1076.75,1077.00,424,445,869.00
01/24/2005,10:41,1077.00,1077.00,1076.50,1076.50,99,697,796.00
01/24/2005,10:42,1076.75,1076.75,1075.75,1076.00,671,2857,3528.00
01/24/2005,10:43,1076.00,1076.25,1076.00,1076.25,102,697,799.00
01/24/2005,10:44,1076.00,1076.50,1075.75,1076.25,758,306,1064.00
01/24/2005,10:45,1076.50,1076.75,1075.50,1075.50,976,1483,2459.00
01/24/2005,10:46,1075.75,1076.25,1075.50,1076.25,1086,636,1722.00
01/24/2005,10:47,1076.50,1076.75,1076.25,1076.50,849,633,1482.00
01/24/2005,10:48,1076.50,1076.75,1075.50,1076.25,1267,941,2208.00
01/24/2005,10:49,1076.50,1076.50,1076.25,1076.25,100,389,489.00
01/24/2005,10:50,1076.25,1076.50,1076.25,1076.50,136,147,283.00
01/24/2005,10:51,1076.25,1077.00,1076.25,1076.75,1256,243,1499.00
01/24/2005,10:52,1076.75,1076.75,1076.50,1076.75,22,316,338.00
01/24/2005,10:53,1076.75,1076.75,1076.00,1076.25,43,678,721.00
01/24/2005,10:54,1076.25,1076.50,1076.25,1076.50,379,13,392.00
01/24/2005,10:55,1076.25,1076.50,1076.25,1076.25,246,283,529.00
01/24/2005,10:56,1076.00,1076.50,1075.75,1076.50,262,323,585.00
01/24/2005,10:57,1076.50,1076.75,1076.25,1076.25,476,157,633.00
01/24/2005,10:58,1076.25,1076.50,1075.75,1076.50,376,690,1066.00
01/24/2005,10:59,1076.50,1076.75,1076.25,1076.50,393,319,712.00
01/24/2005,11:00,1076.25,1076.75,1076.25,1076.50,376,183,559.00
01/24/2005,11:01,1076.50,1077.75,1076.25,1077.50,3498,1151,4649.00
01/24/2005,11:02,1077.50,1077.75,1077.25,1077.50,305,509,814.00
01/24/2005,11:03,1077.50,1077.75,1077.25,1077.50,173,654,827.00
01/24/2005,11:04,1077.50,1078.25,1077.25,1078.25,2290,711,3001.00
01/24/2005,11:05,1078.00,1078.25,1077.75,1077.75,209,777,986.00
01/24/2005,11:06,1077.75,1078.00,1076.75,1077.00,209,2464,2673.00
01/24/2005,11:07,1076.75,1077.25,1076.75,1077.00,464,84,548.00
01/24/2005,11:08,1077.25,1077.25,1076.75,1077.00,160,150,310.00
01/24/2005,11:09,1076.75,1077.00,1076.25,1076.50,368,845,1213.00
01/24/2005,11:10,1076.50,1076.75,1076.25,1076.50,62,387,449.00
01/24/2005,11:11,1076.50,1077.00,1076.25,1076.50,550,691,1241.00
01/24/2005,11:12,1076.75,1076.75,1076.50,1076.75,136,22,158.00
01/24/2005,11:13,1076.50,1077.00,1076.00,1076.00,265,2036,2301.00
01/24/2005,11:14,1076.00,1076.00,1075.75,1075.75,456,1049,1505.00
01/24/2005,11:15,1075.75,1076.50,1075.75,1076.25,1036,666,1702.00
01/24/2005,11:16,1076.25,1076.25,1075.25,1075.75,531,2002,2533.00
01/24/2005,11:17,1075.50,1075.75,1075.25,1075.75,61,630,691.00
01/24/2005,11:18,1075.50,1075.75,1075.50,1075.50,19,457,476.00
01/24/2005,11:19,1075.75,1076.00,1075.50,1076.00,464,198,662.00
01/24/2005,11:20,1076.00,1076.00,1075.50,1076.00,292,338,630.00
01/24/2005,11:21,1075.75,1076.25,1075.75,1076.25,1330,77,1407.00
01/24/2005,11:22,1076.50,1076.50,1076.00,1076.00,174,334,508.00
01/24/2005,11:23,1076.00,1076.25,1076.00,1076.25,37,98,135.00
01/24/2005,11:24,1076.00,1076.25,1074.75,1074.75,473,2849,3322.00
01/24/2005,11:25,1075.00,1075.50,1074.75,1075.25,1305,199,1504.00
01/24/2005,11:26,1075.50,1075.75,1075.25,1075.75,311,5,316.00
01/24/2005,11:27,1075.50,1076.00,1075.50,1076.00,650,176,826.00
01/24/2005,11:28,1076.00,1076.00,1075.75,1075.75,27,179,206.00
01/24/2005,11:29,1075.75,1076.00,1075.75,1076.00,13,335,348.00
01/24/2005,11:30,1076.00,1076.00,1075.00,1075.00,80,1672,1752.00
01/24/2005,11:31,1075.00,1075.25,1075.00,1075.25,153,631,784.00
01/24/2005,11:32,1075.00,1075.25,1074.50,1074.75,460,1824,2284.00
01/24/2005,11:33,1074.75,1074.75,1074.00,1074.75,1490,2123,3613.00
01/24/2005,11:34,1074.75,1075.50,1074.75,1075.25,1740,695,2435.00
01/24/2005,11:35,1075.25,1076.00,1075.25,1075.50,1033,491,1524.00
01/24/2005,11:36,1075.50,1076.00,1075.50,1075.75,114,172,286.00
01/24/2005,11:37,1075.50,1075.50,1075.00,1075.00,42,310,352.00
01/24/2005,11:38,1075.00,1075.25,1075.00,1075.00,307,138,445.00
01/24/2005,11:39,1075.00,1075.25,1074.75,1075.00,71,1306,1377.00
01/24/2005,11:40,1075.00,1075.25,1074.75,1075.00,71,317,388.00
01/24/2005,11:41,1075.00,1075.75,1075.00,1075.25,1306,730,2036.00
01/24/2005,11:42,1075.00,1075.50,1075.00,1075.50,793,108,901.00
01/24/2005,11:43,1075.25,1075.50,1075.25,1075.50,39,86,125.00
01/24/2005,11:44,1075.25,1075.75,1075.25,1075.75,500,15,515.00
01/24/2005,11:45,1075.75,1076.25,1075.50,1076.00,1366,100,1466.00
01/24/2005,11:46,1076.25,1076.25,1075.50,1075.75,628,854,1482.00
01/24/2005,11:47,1075.75,1076.00,1075.50,1075.50,1514,572,2086.00
01/24/2005,11:48,1075.50,1076.50,1075.50,1076.00,1913,188,2101.00
01/24/2005,11:49,1076.00,1076.75,1076.00,1076.50,2204,401,2605.00
01/24/2005,11:50,1076.50,1076.75,1076.25,1076.25,335,413,748.00
01/24/2005,11:51,1076.25,1076.75,1076.25,1076.75,651,81,732.00
01/24/2005,11:52,1076.50,1077.00,1076.50,1076.75,1075,449,1524.00
01/24/2005,11:53,1076.75,1077.00,1076.50,1076.75,659,257,916.00
01/24/2005,11:54,1076.75,1077.25,1076.75,1077.00,901,210,1111.00
01/24/2005,11:55,1076.75,1077.25,1076.75,1077.00,401,20,421.00
01/24/2005,11:56,1077.25,1077.25,1077.00,1077.00,4,485,489.00
01/24/2005,11:57,1077.00,1077.25,1076.50,1076.50,7,1889,1896.00
01/24/2005,11:58,1076.50,1076.75,1076.50,1076.50,607,161,768.00
01/24/2005,11:59,1076.50,1076.75,1076.25,1076.25,20,389,409.00
01/24/2005,12:00,1076.50,1076.50,1076.25,1076.25,16,25,41.00
01/24/2005,12:01,1076.50,1078.00,1076.50,1077.75,4727,508,5235.00
01/24/2005,12:02,1077.75,1077.75,1077.00,1077.00,1024,990,2014.00
01/24/2005,12:03,1077.00,1077.75,1077.00,1077.50,1972,130,2102.00
01/24/2005,12:04,1077.50,1077.75,1077.50,1077.50,115,24,139.00
01/24/2005,12:05,1077.50,1077.75,1077.25,1077.25,16,326,342.00
01/24/2005,12:06,1077.50,1077.75,1077.25,1077.50,320,312,632.00
01/24/2005,12:07,1077.25,1078.00,1077.25,1078.00,780,23,803.00
01/24/2005,12:08,1078.00,1078.00,1077.50,1077.75,32,259,291.00
01/24/2005,12:09,1077.50,1077.75,1077.25,1077.50,53,119,172.00
01/24/2005,12:10,1077.25,1077.25,1076.75,1077.00,315,938,1253.00
01/24/2005,12:11,1077.25,1077.25,1076.75,1077.25,134,197,331.00
01/24/2005,12:12,1077.25,1077.50,1077.00,1077.50,1048,547,1595.00
01/24/2005,12:13,1077.50,1077.75,1077.25,1077.75,518,204,722.00
01/24/2005,12:14,1077.50,1078.00,1077.50,1077.75,901,105,1006.00
01/24/2005,12:15,1078.00,1078.75,1077.75,1078.25,3639,951,4590.00
01/24/2005,12:16,1078.25,1078.75,1078.25,1078.50,1504,303,1807.00
01/24/2005,12:17,1078.25,1078.50,1077.75,1078.00,446,908,1354.00
01/24/2005,12:18,1078.00,1078.25,1078.00,1078.00,135,387,522.00
01/24/2005,12:19,1078.00,1078.25,1078.00,1078.00,1,293,294.00
01/24/2005,12:20,1078.00,1078.75,1077.75,1078.50,1374,510,1884.00
01/24/2005,12:21,1078.25,1079.00,1078.25,1078.50,1980,482,2462.00
01/24/2005,12:22,1078.50,1079.00,1078.50,1078.50,345,449,794.00
01/24/2005,12:23,1078.50,1079.50,1078.25,1079.25,4556,1320,5876.00
01/24/2005,12:24,1079.50,1079.50,1078.75,1079.00,427,754,1181.00
01/24/2005,12:25,1079.00,1079.00,1078.00,1078.25,437,2964,3401.00
01/24/2005,12:26,1078.25,1078.50,1078.00,1078.25,580,467,1047.00
01/24/2005,12:27,1078.50,1078.75,1078.25,1078.75,324,115,439.00
01/24/2005,12:28,1078.50,1078.75,1078.25,1078.50,36,281,317.00
01/24/2005,12:29,1078.50,1079.25,1078.50,1079.25,1544,151,1695.00
01/24/2005,12:30,1079.00,1079.25,1078.75,1079.00,86,211,297.00
01/24/2005,12:31,1078.75,1078.75,1078.50,1078.50,112,728,840.00
01/24/2005,12:32,1078.50,1078.75,1078.25,1078.25,502,677,1179.00
01/24/2005,12:33,1078.25,1078.50,1077.75,1078.00,255,1241,1496.00
01/24/2005,12:34,1078.00,1078.25,1078.00,1078.25,54,37,91.00
01/24/2005,12:35,1078.25,1078.75,1078.25,1078.25,1037,244,1281.00
01/24/2005,12:36,1078.25,1078.50,1078.25,1078.25,112,5,117.00
01/24/2005,12:37,1078.50,1078.50,1077.75,1077.75,171,899,1070.00
01/24/2005,12:38,1078.00,1078.00,1077.75,1077.75,60,663,723.00
01/24/2005,12:39,1077.75,1078.00,1077.50,1077.75,234,240,474.00
01/24/2005,12:40,1077.75,1077.75,1077.50,1077.50,42,223,265.00
01/24/2005,12:41,1077.50,1078.00,1077.50,1077.75,371,109,480.00
01/24/2005,12:42,1077.75,1078.25,1077.75,1078.00,525,42,567.00
01/24/2005,12:43,1078.25,1078.25,1077.75,1078.00,78,160,238.00
01/24/2005,12:44,1077.75,1078.00,1077.75,1077.75,22,16,38.00
01/24/2005,12:45,1077.75,1078.25,1077.75,1078.00,102,85,187.00
01/24/2005,12:46,1077.75,1078.25,1077.75,1078.00,164,66,230.00
01/24/2005,12:47,1078.00,1078.00,1077.25,1077.25,97,1075,1172.00
01/24/2005,12:48,1077.25,1077.50,1076.75,1077.00,126,1158,1284.00
01/24/2005,12:49,1076.75,1077.00,1076.50,1077.00,1167,872,2039.00
01/24/2005,12:50,1077.00,1077.00,1076.25,1076.50,1064,976,2040.00
01/24/2005,12:51,1076.75,1076.75,1076.25,1076.75,170,283,453.00
01/24/2005,12:52,1076.75,1077.00,1076.50,1076.75,408,210,618.00
01/24/2005,12:53,1076.75,1076.75,1076.50,1076.75,229,109,338.00
01/24/2005,12:54,1076.75,1077.25,1076.75,1077.25,672,89,761.00
01/24/2005,12:55,1077.25,1077.25,1076.75,1076.75,17,225,242.00
01/24/2005,12:56,1077.00,1077.00,1075.50,1075.75,527,4227,4754.00
01/24/2005,12:57,1076.00,1076.25,1075.75,1076.00,311,945,1256.00
01/24/2005,12:58,1076.25,1076.25,1076.00,1076.25,202,371,573.00
01/24/2005,12:59,1076.25,1076.25,1076.00,1076.25,189,106,295.00
01/24/2005,13:00,1076.00,1076.25,1075.50,1075.75,189,1006,1195.00
01/24/2005,13:01,1076.00,1076.25,1075.50,1076.25,1707,1369,3076.00
01/24/2005,13:02,1076.25,1076.50,1076.25,1076.50,777,106,883.00
01/24/2005,13:03,1076.50,1076.75,1076.50,1076.75,245,523,768.00
01/24/2005,13:04,1076.75,1077.25,1076.50,1077.25,2206,908,3114.00
01/24/2005,13:05,1077.25,1077.25,1076.75,1076.75,322,528,850.00
01/24/2005,13:06,1076.75,1077.00,1076.75,1076.75,246,82,328.00
01/24/2005,13:07,1076.75,1077.75,1076.75,1077.50,3226,105,3331.00
01/24/2005,13:08,1077.75,1077.75,1077.25,1077.25,676,969,1645.00
01/24/2005,13:09,1077.25,1077.50,1077.00,1077.00,19,2291,2310.00
01/24/2005,13:10,1076.75,1077.25,1076.75,1077.25,1244,220,1464.00
01/24/2005,13:11,1077.00,1077.25,1076.75,1077.25,183,184,367.00
01/24/2005,13:12,1077.00,1077.25,1077.00,1077.00,119,463,582.00
01/24/2005,13:13,1077.00,1077.00,1076.75,1076.75,89,676,765.00
01/24/2005,13:14,1076.75,1077.25,1076.50,1077.00,451,633,1084.00
01/24/2005,13:15,1077.00,1077.00,1076.50,1076.75,5,407,412.00
01/24/2005,13:16,1076.75,1076.75,1076.50,1076.50,51,29,80.00
01/24/2005,13:17,1076.75,1076.75,1076.25,1076.50,540,605,1145.00
01/24/2005,13:18,1076.25,1076.75,1076.00,1076.50,848,330,1178.00
01/24/2005,13:19,1076.75,1076.75,1076.50,1076.50,146,60,206.00
01/24/2005,13:20,1076.75,1077.00,1076.50,1077.00,408,296,704.00
01/24/2005,13:21,1077.00,1077.00,1076.75,1077.00,160,18,178.00
01/24/2005,13:22,1076.75,1077.00,1076.25,1076.50,148,405,553.00
01/24/2005,13:23,1076.50,1076.50,1076.00,1076.00,55,348,403.00
01/24/2005,13:24,1076.25,1076.25,1075.75,1075.75,339,390,729.00
01/24/2005,13:25,1076.00,1076.50,1075.75,1076.25,327,16,343.00
01/24/2005,13:26,1076.50,1076.50,1075.50,1075.50,200,1147,1347.00
01/24/2005,13:27,1075.75,1076.25,1075.50,1076.00,401,257,658.00
01/24/2005,13:28,1076.00,1076.00,1075.50,1075.75,230,408,638.00
01/24/2005,13:29,1076.00,1076.00,1074.75,1075.00,555,2363,2918.00
01/24/2005,13:30,1074.75,1075.50,1074.25,1074.75,1818,3251,5069.00
01/24/2005,13:31,1074.75,1075.25,1074.75,1074.75,678,417,1095.00
01/24/2005,13:32,1074.75,1075.25,1074.75,1074.75,221,459,680.00
01/24/2005,13:33,1074.75,1075.00,1074.75,1075.00,81,280,361.00
01/24/2005,13:34,1075.00,1075.00,1074.25,1074.25,352,1537,1889.00
01/24/2005,13:35,1074.25,1075.00,1074.00,1075.00,841,542,1383.00
01/24/2005,13:36,1075.00,1075.00,1074.00,1074.50,1141,1517,2658.00
01/24/2005,13:37,1074.50,1074.50,1074.00,1074.25,708,699,1407.00
01/24/2005,13:38,1074.50,1074.50,1074.25,1074.50,333,860,1193.00
01/24/2005,13:39,1074.50,1074.50,1074.25,1074.50,354,508,862.00
01/24/2005,13:40,1074.25,1075.50,1074.25,1075.50,3081,398,3479.00
01/24/2005,13:41,1075.50,1075.50,1074.75,1074.75,301,958,1259.00
01/24/2005,13:42,1075.00,1075.00,1074.75,1074.75,106,279,385.00
01/24/2005,13:43,1075.00,1075.25,1074.50,1075.00,1070,524,1594.00
01/24/2005,13:44,1075.00,1075.00,1074.50,1074.75,396,325,721.00
01/24/2005,13:45,1075.00,1075.00,1074.50,1074.75,97,1838,1935.00
01/24/2005,13:46,1075.00,1075.00,1074.50,1074.75,128,759,887.00
01/24/2005,13:47,1074.75,1075.75,1074.50,1075.25,1904,654,2558.00
01/24/2005,13:48,1075.25,1075.50,1075.00,1075.25,221,217,438.00
01/24/2005,13:49,1075.25,1075.25,1074.25,1074.50,143,2037,2180.00
01/24/2005,13:50,1074.50,1075.00,1074.25,1074.75,991,1408,2399.00
01/24/2005,13:51,1075.00,1075.00,1074.00,1074.25,157,892,1049.00
01/24/2005,13:52,1074.00,1074.50,1073.75,1074.50,1264,453,1717.00
01/24/2005,13:53,1074.25,1074.50,1074.00,1074.25,994,466,1460.00
01/24/2005,13:54,1074.25,1074.50,1074.00,1074.00,870,893,1763.00
01/24/2005,13:55,1074.00,1074.25,1073.75,1073.75,692,1148,1840.00
01/24/2005,13:56,1073.75,1074.00,1072.50,1072.75,1657,9417,11074.00
01/24/2005,13:57,1072.75,1073.00,1072.50,1072.75,2453,2386,4839.00
01/24/2005,13:58,1072.75,1073.00,1072.25,1072.25,499,3729,4228.00
01/24/2005,13:59,1072.25,1072.75,1072.25,1072.50,1433,703,2136.00
01/24/2005,14:00,1072.75,1073.00,1072.50,1073.00,2636,1313,3949.00
01/24/2005,14:01,1073.00,1073.25,1072.75,1072.75,1732,1640,3372.00
01/24/2005,14:02,1072.75,1073.50,1072.50,1073.00,1517,796,2313.00
01/24/2005,14:03,1073.25,1073.50,1073.00,1073.25,705,452,1157.00
01/24/2005,14:04,1073.25,1073.25,1072.75,1072.75,124,1108,1232.00
01/24/2005,14:05,1073.00,1073.00,1072.50,1072.75,385,404,789.00
01/24/2005,14:06,1072.75,1073.00,1072.50,1073.00,1043,510,1553.00
01/24/2005,14:07,1073.25,1073.25,1073.00,1073.25,288,137,425.00
01/24/2005,14:08,1073.25,1073.75,1072.75,1073.75,2475,904,3379.00
01/24/2005,14:09,1073.75,1074.50,1073.50,1074.25,4258,608,4866.00
01/24/2005,14:10,1074.50,1074.50,1074.00,1074.25,765,1532,2297.00
01/24/2005,14:11,1074.00,1074.50,1074.00,1074.50,1270,385,1655.00
01/24/2005,14:12,1074.25,1074.50,1074.00,1074.00,160,503,663.00
01/24/2005,14:13,1074.25,1074.25,1073.75,1073.75,772,622,1394.00
01/24/2005,14:14,1073.75,1074.25,1073.50,1073.75,711,1935,2646.00
01/24/2005,14:15,1074.00,1074.50,1073.75,1074.50,2132,454,2586.00
01/24/2005,14:16,1074.50,1075.00,1074.25,1074.75,3137,1629,4766.00
01/24/2005,14:17,1074.50,1074.75,1074.50,1074.75,2493,493,2986.00
01/24/2005,14:18,1074.50,1074.75,1074.25,1074.25,26,888,914.00
01/24/2005,14:19,1074.50,1074.50,1073.75,1074.00,491,714,1205.00
01/24/2005,14:20,1074.00,1074.25,1073.50,1073.75,267,1955,2222.00
01/24/2005,14:21,1073.50,1074.00,1073.50,1074.00,492,554,1046.00
01/24/2005,14:22,1073.75,1074.00,1073.50,1074.00,195,434,629.00
01/24/2005,14:23,1073.75,1074.00,1072.75,1072.75,184,2307,2491.00
01/24/2005,14:24,1073.00,1073.75,1072.75,1073.50,1464,1060,2524.00
01/24/2005,14:25,1073.50,1073.75,1073.00,1073.25,302,368,670.00
01/24/2005,14:26,1073.25,1073.50,1073.00,1073.25,398,159,557.00
01/24/2005,14:27,1073.25,1073.50,1073.00,1073.25,273,593,866.00
01/24/2005,14:28,1073.50,1073.50,1073.25,1073.25,197,281,478.00
01/24/2005,14:29,1073.50,1073.50,1073.25,1073.25,68,605,673.00
01/24/2005,14:30,1073.25,1074.00,1073.00,1074.00,1861,242,2103.00
01/24/2005,14:31,1074.00,1074.50,1073.75,1074.25,2406,824,3230.00
01/24/2005,14:32,1074.25,1074.25,1072.50,1073.00,691,3797,4488.00
01/24/2005,14:33,1073.00,1073.50,1072.75,1073.50,919,327,1246.00
01/24/2005,14:34,1073.50,1074.00,1073.50,1073.75,1378,406,1784.00
01/24/2005,14:35,1073.75,1074.00,1073.25,1073.25,314,414,728.00
01/24/2005,14:36,1073.00,1073.50,1073.00,1073.25,298,585,883.00
01/24/2005,14:37,1073.25,1073.50,1072.75,1072.75,85,633,718.00
01/24/2005,14:38,1073.00,1073.00,1072.25,1072.75,885,1511,2396.00
01/24/2005,14:39,1072.75,1073.00,1072.50,1073.00,526,529,1055.00
01/24/2005,14:40,1072.75,1073.00,1072.50,1072.75,596,994,1590.00
01/24/2005,14:41,1073.00,1073.25,1072.75,1073.00,2248,1185,3433.00
01/24/2005,14:42,1072.75,1072.75,1071.75,1072.00,675,3543,4218.00
01/24/2005,14:43,1072.00,1072.00,1071.00,1071.75,2451,5566,8017.00
01/24/2005,14:44,1071.50,1072.00,1071.50,1072.00,1767,653,2420.00
01/24/2005,14:45,1072.00,1072.00,1071.75,1071.75,546,457,1003.00
01/24/2005,14:46,1072.00,1072.00,1071.75,1072.00,302,75,377.00
01/24/2005,14:47,1072.00,1072.00,1070.75,1071.25,1141,5493,6634.00
01/24/2005,14:48,1071.00,1071.25,1070.75,1070.75,782,1246,2028.00
01/24/2005,14:49,1070.75,1071.25,1070.25,1070.75,1549,2963,4512.00
01/24/2005,14:50,1070.75,1071.00,1070.25,1071.00,544,1217,1761.00
01/24/2005,14:51,1070.75,1071.00,1070.50,1071.00,474,662,1136.00
01/24/2005,14:52,1071.00,1071.25,1070.75,1071.00,698,742,1440.00
01/24/2005,14:53,1071.00,1071.25,1070.75,1071.00,1219,556,1775.00
01/24/2005,14:54,1071.00,1071.25,1071.00,1071.00,551,706,1257.00
01/24/2005,14:55,1071.25,1071.25,1070.50,1070.75,916,1593,2509.00
01/24/2005,14:56,1071.00,1071.00,1070.25,1070.50,688,2106,2794.00
01/24/2005,14:57,1070.75,1070.75,1070.25,1070.25,348,2341,2689.00
01/24/2005,14:58,1070.25,1070.25,1069.50,1069.75,1812,4887,6699.00
01/24/2005,14:59,1070.00,1070.50,1069.75,1070.50,3529,794,4323.00
01/24/2005,15:00,1070.25,1070.50,1069.75,1070.25,2552,2407,4959.00
01/24/2005,15:01,1070.50,1071.00,1069.75,1070.25,4461,2902,7363.00
01/24/2005,15:02,1070.25,1070.50,1070.00,1070.50,1223,2194,3417.00
01/24/2005,15:03,1070.50,1070.75,1070.25,1070.50,1736,2004,3740.00
01/24/2005,15:04,1070.75,1071.00,1070.50,1070.75,1667,860,2527.00
01/24/2005,15:05,1070.75,1070.75,1070.25,1070.50,363,1483,1846.00
01/24/2005,15:06,1070.50,1070.75,1070.00,1070.75,1770,1186,2956.00
01/24/2005,15:07,1070.75,1070.75,1070.25,1070.50,408,744,1152.00
01/24/2005,15:08,1070.50,1070.75,1070.50,1070.75,1375,38,1413.00
01/24/2005,15:09,1070.75,1070.75,1070.25,1070.75,583,1100,1683.00
01/24/2005,15:10,1070.50,1071.00,1070.50,1070.75,1811,96,1907.00
01/24/2005,15:11,1071.00,1071.00,1070.75,1071.00,1128,288,1416.00
01/24/2005,15:12,1071.00,1071.25,1070.75,1071.25,946,86,1032.00
01/24/2005,15:13,1071.25,1071.25,1071.00,1071.25,446,113,559.00
01/24/2005,15:14,1071.25,1071.25,1070.75,1071.00,779,1548,2327.00
01/24/2005,15:15,1071.00,1072.00,1070.75,1071.50,5863,2235,8098.00
01/24/2005,15:16,1071.50,1072.00,1071.50,1071.50,500,52,552.00
01/24/2005,15:31,1071.50,1071.75,1071.50,1071.75,180,81,261.00
01/24/2005,15:32,1071.75,1072.00,1071.75,1072.00,16,9,25.00
01/24/2005,15:33,1071.75,1072.00,1071.75,1072.00,130,4,134.00
01/24/2005,15:34,1071.75,1072.25,1071.75,1072.00,127,26,153.00
01/24/2005,15:35,1072.00,1072.25,1071.75,1072.25,55,7,62.00
01/24/2005,15:36,1072.00,1072.25,1072.00,1072.00,56,7,63.00
01/24/2005,15:37,1072.25,1072.25,1072.00,1072.00,33,151,184.00
01/24/2005,15:38,1072.00,1072.00,1072.00,1072.00,0,121,121.00
01/24/2005,15:39,1072.00,1072.00,1072.00,1072.00,0,58,58.00
01/24/2005,15:40,1071.75,1071.75,1071.75,1071.75,0,218,218.00
01/24/2005,15:41,1071.75,1071.75,1071.75,1071.75,0,4,4.00
01/24/2005,15:42,1072.00,1072.00,1072.00,1072.00,200,0,200.00
01/24/2005,15:43,1072.00,1072.25,1071.75,1072.25,165,1,166.00
01/24/2005,15:44,1072.00,1072.00,1072.00,1072.00,0,1,1.00
01/24/2005,15:45,1072.25,1072.25,1072.00,1072.00,1,135,136.00
01/24/2005,15:46,1072.00,1072.00,1072.00,1072.00,0,8,8.00
01/24/2005,15:47,1071.75,1072.00,1071.75,1072.00,16,3,19.00
01/24/2005,15:48,1071.75,1071.75,1071.75,1071.75,0,206,206.00
01/24/2005,15:49,1071.75,1071.75,1071.75,1071.75,0,90,90.00
01/24/2005,15:50,1071.75,1071.75,1071.75,1071.75,0,5,5.00
01/24/2005,15:51,1071.75,1072.00,1071.75,1072.00,1,15,16.00
01/24/2005,15:52,1072.00,1072.00,1072.00,1072.00,2,0,2.00
01/24/2005,15:53,1072.00,1072.00,1072.00,1072.00,15,0,15.00
01/24/2005,15:54,1072.00,1072.00,1072.00,1072.00,3,0,3.00
01/24/2005,15:55,1072.00,1072.00,1071.75,1071.75,4,2,6.00
01/24/2005,15:56,1072.00,1072.00,1072.00,1072.00,2,0,2.00
01/24/2005,15:57,1071.75,1072.00,1071.75,1072.00,42,3,45.00
01/24/2005,15:58,1072.00,1072.00,1072.00,1072.00,18,0,18.00
01/24/2005,16:00,1071.75,1072.25,1071.75,1072.00,377,31,408.00
01/24/2005,17:01,1071.75,1071.75,1071.75,1071.75,0,3,3.00
01/24/2005,17:02,1072.00,1072.00,1072.00,1072.00,114,0,114.00
01/24/2005,17:03,1072.00,1072.25,1072.00,1072.25,2,0,2.00
01/24/2005,17:04,1072.00,1072.00,1072.00,1072.00,0,1,1.00
01/24/2005,17:05,1072.25,1072.25,1072.25,1072.25,2,0,2.00
01/24/2005,17:07,1072.25,1072.25,1072.25,1072.25,3,0,3.00
01/24/2005,17:08,1072.25,1072.25,1072.25,1072.25,20,0,20.00
01/24/2005,17:09,1072.00,1072.00,1072.00,1072.00,0,3,3.00
01/24/2005,17:10,1072.25,1072.25,1072.25,1072.25,1,0,1.00
01/24/2005,17:11,1072.25,1072.25,1072.25,1072.25,20,0,20.00
01/24/2005,17:12,1072.25,1072.25,1072.25,1072.25,31,0,31.00
01/24/2005,17:13,1072.25,1072.25,1072.25,1072.25,7,0,7.00
01/24/2005,17:14,1072.25,1072.25,1072.25,1072.25,22,0,22.00
01/24/2005,17:15,1072.25,1072.25,1072.25,1072.25,4,0,4.00
01/24/2005,17:16,1072.25,1072.25,1072.25,1072.25,175,0,175.00
01/24/2005,17:17,1072.25,1072.50,1072.25,1072.50,42,0,42.00
01/24/2005,17:18,1072.50,1072.50,1072.50,1072.50,33,0,33.00
01/24/2005,17:19,1072.50,1072.50,1072.50,1072.50,6,0,6.00
01/24/2005,17:20,1072.50,1072.50,1072.50,1072.50,70,0,70.00
01/24/2005,17:21,1072.75,1072.75,1072.50,1072.50,4,12,16.00
01/24/2005,17:22,1072.25,1072.25,1072.25,1072.25,0,13,13.00
01/24/2005,17:24,1072.50,1072.50,1072.50,1072.50,1,0,1.00
01/24/2005,17:26,1072.25,1072.25,1072.25,1072.25,0,1,1.00
01/24/2005,17:27,1072.25,1072.25,1072.25,1072.25,0,1,1.00
01/24/2005,17:28,1072.25,1072.25,1072.25,1072.25,0,81,81.00
01/24/2005,17:29,1072.00,1072.00,1072.00,1072.00,0,6,6.00
01/24/2005,17:30,1072.25,1072.25,1072.25,1072.25,6,0,6.00
01/24/2005,17:31,1072.00,1072.50,1072.00,1072.50,27,1,28.00
01/24/2005,17:33,1072.00,1072.25,1072.00,1072.25,20,1,21.00
01/24/2005,17:36,1072.25,1072.25,1072.25,1072.25,1,0,1.00
01/24/2005,17:37,1072.50,1072.50,1072.50,1072.50,2,0,2.00
01/24/2005,17:39,1072.50,1072.50,1072.25,1072.25,1,23,24.00
01/24/2005,17:40,1072.25,1072.50,1072.25,1072.50,53,4,57.00
01/24/2005,17:41,1072.75,1072.75,1072.75,1072.75,3,0,3.00
01/24/2005,17:42,1072.50,1072.50,1072.50,1072.50,0,12,12.00
01/24/2005,17:43,1072.50,1072.50,1072.50,1072.50,0,2,2.00
01/24/2005,17:44,1072.50,1072.50,1072.50,1072.50,0,2,2.00
01/24/2005,17:46,1072.75,1072.75,1072.75,1072.75,1,0,1.00
01/24/2005,17:47,1072.75,1072.75,1072.75,1072.75,265,0,265.00
01/24/2005,17:48,1072.75,1072.75,1072.75,1072.75,21,0,21.00
01/24/2005,17:49,1072.75,1073.00,1072.75,1072.75,18,2,20.00
01/24/2005,17:50,1073.00,1073.00,1073.00,1073.00,50,0,50.00
01/24/2005,17:53,1072.75,1072.75,1072.75,1072.75,0,6,6.00
01/24/2005,17:54,1072.75,1072.75,1072.75,1072.75,0,1,1.00
01/24/2005,17:56,1072.75,1072.75,1072.75,1072.75,0,1,1.00
01/24/2005,18:00,1072.75,1072.75,1072.75,1072.75,0,2,2.00
01/24/2005,18:01,1073.00,1073.00,1073.00,1073.00,5,0,5.00
01/24/2005,18:02,1073.00,1073.00,1073.00,1073.00,1,0,1.00
01/24/2005,18:03,1072.75,1072.75,1072.75,1072.75,0,1,1.00
01/24/2005,18:08,1073.00,1073.00,1073.00,1073.00,10,0,10.00
01/24/2005,18:11,1072.75,1072.75,1072.75,1072.75,0,6,6.00
01/24/2005,18:12,1073.00,1073.00,1073.00,1073.00,7,0,7.00
01/24/2005,18:14,1073.00,1073.00,1073.00,1073.00,108,0,108.00
01/24/2005,18:15,1073.00,1073.00,1073.00,1073.00,13,0,13.00
01/24/2005,18:17,1072.75,1072.75,1072.75,1072.75,0,1,1.00
01/24/2005,18:19,1072.75,1072.75,1072.75,1072.75,0,4,4.00
01/24/2005,18:20,1073.00,1073.00,1073.00,1073.00,4,0,4.00
01/24/2005,18:21,1073.00,1073.00,1073.00,1073.00,1,0,1.00
01/24/2005,18:22,1072.75,1072.75,1072.75,1072.75,0,1,1.00
01/24/2005,18:23,1072.75,1072.75,1072.75,1072.75,0,20,20.00
01/24/2005,18:25,1072.75,1072.75,1072.75,1072.75,0,4,4.00
01/24/2005,18:26,1073.00,1073.00,1073.00,1073.00,6,0,6.00
01/24/2005,18:27,1072.75,1073.00,1072.75,1073.00,1,2,3.00
01/24/2005,18:30,1073.00,1073.00,1073.00,1073.00,1,0,1.00
01/24/2005,18:32,1073.00,1073.00,1073.00,1073.00,2,0,2.00
01/24/2005,18:33,1073.00,1073.00,1073.00,1073.00,52,0,52.00
01/24/2005,18:34,1073.00,1073.00,1073.00,1073.00,4,0,4.00
01/24/2005,18:37,1072.75,1072.75,1072.75,1072.75,0,1,1.00
01/24/2005,18:40,1073.00,1073.00,1073.00,1073.00,100,0,100.00
01/24/2005,18:46,1072.75,1072.75,1072.75,1072.75,0,7,7.00
01/24/2005,18:47,1073.00,1073.00,1072.75,1072.75,5,2,7.00
01/24/2005,18:50,1072.75,1072.75,1072.75,1072.75,0,1,1.00
01/24/2005,18:52,1072.75,1073.00,1072.75,1073.00,1,1,2.00
01/24/2005,18:53,1073.00,1073.00,1073.00,1073.00,1,0,1.00
01/24/2005,18:54,1073.00,1073.00,1073.00,1073.00,14,0,14.00
01/24/2005,18:56,1073.00,1073.00,1073.00,1073.00,23,0,23.00
01/24/2005,18:57,1073.00,1073.00,1073.00,1073.00,1,0,1.00
01/24/2005,18:58,1073.00,1073.00,1072.75,1072.75,1,1,2.00
01/24/2005,18:59,1072.75,1072.75,1072.75,1072.75,0,40,40.00
01/24/2005,19:00,1072.75,1072.75,1072.75,1072.75,0,36,36.00
01/24/2005,19:08,1072.75,1072.75,1072.75,1072.75,0,1,1.00
01/24/2005,19:12,1073.00,1073.00,1073.00,1073.00,1,0,1.00
01/24/2005,19:16,1073.00,1073.00,1073.00,1073.00,1,0,1.00
01/24/2005,19:17,1072.75,1072.75,1072.75,1072.75,0,3,3.00
01/24/2005,19:21,1072.75,1072.75,1072.75,1072.75,0,1,1.00
01/24/2005,19:22,1073.00,1073.00,1073.00,1073.00,8,0,8.00
01/24/2005,19:23,1073.00,1073.00,1073.00,1073.00,3,0,3.00
01/24/2005,19:24,1073.00,1073.00,1073.00,1073.00,27,0,27.00
01/24/2005,19:27,1073.00,1073.00,1073.00,1073.00,1,0,1.00
01/24/2005,19:29,1072.75,1072.75,1072.75,1072.75,0,1,1.00
01/24/2005,19:30,1072.75,1072.75,1072.75,1072.75,0,6,6.00
01/24/2005,19:32,1072.75,1073.00,1072.75,1073.00,1,2,3.00
01/24/2005,19:35,1073.00,1073.00,1073.00,1073.00,25,0,25.00
01/24/2005,19:37,1072.75,1072.75,1072.75,1072.75,0,2,2.00
01/24/2005,19:40,1072.75,1072.75,1072.75,1072.75,0,2,2.00
01/24/2005,19:43,1072.75,1072.75,1072.75,1072.75,0,1,1.00
01/24/2005,19:44,1073.00,1073.00,1073.00,1073.00,1,0,1.00
01/24/2005,19:47,1073.00,1073.00,1073.00,1073.00,2,0,2.00
01/24/2005,19:53,1072.75,1072.75,1072.75,1072.75,0,4,4.00
01/24/2005,19:54,1073.00,1073.00,1073.00,1073.00,94,0,94.00
01/24/2005,19:55,1073.00,1073.25,1073.00,1073.25,10,0,10.00
01/24/2005,19:56,1073.00,1073.00,1073.00,1073.00,0,1,1.00
01/24/2005,19:59,1073.00,1073.00,1073.00,1073.00,0,2,2.00
01/24/2005,20:00,1073.00,1073.00,1073.00,1073.00,0,1,1.00
01/24/2005,20:01,1073.00,1073.00,1073.00,1073.00,0,2,2.00
01/24/2005,20:02,1073.00,1073.00,1073.00,1073.00,0,1,1.00
01/24/2005,20:03,1073.00,1073.25,1073.00,1073.25,5,1,6.00
01/24/2005,20:04,1073.00,1073.00,1073.00,1073.00,0,11,11.00
01/24/2005,20:05,1073.00,1073.00,1073.00,1073.00,0,3,3.00
01/24/2005,20:07,1073.25,1073.25,1073.00,1073.00,2,2,4.00
01/24/2005,20:11,1073.25,1073.25,1073.25,1073.25,1,0,1.00
01/24/2005,20:14,1073.25,1073.25,1073.25,1073.25,2,0,2.00
01/24/2005,20:18,1073.25,1073.25,1073.25,1073.25,1,0,1.00
01/24/2005,20:19,1073.00,1073.25,1073.00,1073.25,1,1,2.00
01/24/2005,20:21,1073.25,1073.25,1073.00,1073.00,2,1,3.00
01/24/2005,20:23,1073.00,1073.00,1073.00,1073.00,0,37,37.00
01/24/2005,20:24,1073.00,1073.00,1072.75,1072.75,0,16,16.00
01/24/2005,20:27,1073.00,1073.00,1073.00,1073.00,1,0,1.00
01/24/2005,20:30,1073.00,1073.00,1073.00,1073.00,1,0,1.00
01/24/2005,20:33,1072.75,1072.75,1072.75,1072.75,0,50,50.00
01/24/2005,20:34,1072.75,1072.75,1072.75,1072.75,0,1,1.00
01/24/2005,20:35,1072.75,1072.75,1072.75,1072.75,0,1,1.00
01/24/2005,20:36,1072.75,1072.75,1072.75,1072.75,0,5,5.00
01/24/2005,20:37,1072.75,1073.00,1072.75,1073.00,2,1,3.00
01/24/2005,20:38,1073.00,1073.00,1073.00,1073.00,3,0,3.00
01/24/2005,20:46,1072.75,1072.75,1072.75,1072.75,0,1,1.00
01/24/2005,20:47,1073.00,1073.00,1073.00,1073.00,1,0,1.00
01/24/2005,20:48,1072.75,1072.75,1072.75,1072.75,0,1,1.00
01/24/2005,20:49,1072.75,1072.75,1072.75,1072.75,0,3,3.00
01/24/2005,20:50,1072.75,1072.75,1072.75,1072.75,0,5,5.00
01/24/2005,20:55,1073.00,1073.00,1073.00,1073.00,3,0,3.00
01/24/2005,20:59,1073.00,1073.00,1073.00,1073.00,2,0,2.00
01/24/2005,21:00,1073.00,1073.00,1073.00,1073.00,1,0,1.00
01/24/2005,21:01,1073.00,1073.00,1072.75,1072.75,1,1,2.00
01/24/2005,21:07,1073.00,1073.00,1073.00,1073.00,1,0,1.00
01/24/2005,21:14,1072.75,1072.75,1072.75,1072.75,0,1,1.00
01/24/2005,21:17,1072.75,1072.75,1072.75,1072.75,0,3,3.00
01/24/2005,21:31,1073.00,1073.00,1072.75,1072.75,20,1,21.00
01/24/2005,21:38,1073.00,1073.00,1073.00,1073.00,1,0,1.00
01/24/2005,21:39,1072.75,1072.75,1072.75,1072.75,0,10,10.00
01/24/2005,21:40,1073.00,1073.00,1073.00,1073.00,5,0,5.00
01/24/2005,21:45,1073.00,1073.00,1072.75,1072.75,1,1,2.00
01/24/2005,21:46,1072.75,1072.75,1072.75,1072.75,0,1,1.00
01/24/2005,21:47,1073.00,1073.00,1073.00,1073.00,80,0,80.00
01/24/2005,21:48,1073.00,1073.00,1073.00,1073.00,10,0,10.00
01/24/2005,21:49,1073.00,1073.00,1073.00,1073.00,2,0,2.00
01/24/2005,21:50,1073.00,1073.00,1073.00,1073.00,1,0,1.00
01/24/2005,21:57,1073.00,1073.00,1073.00,1073.00,1,0,1.00
01/24/2005,21:58,1073.00,1073.00,1073.00,1073.00,2,0,2.00
01/24/2005,22:00,1073.00,1073.00,1073.00,1073.00,3,0,3.00
01/24/2005,22:01,1073.00,1073.00,1073.00,1073.00,2,0,2.00
01/24/2005,22:02,1073.00,1073.00,1073.00,1073.00,1,0,1.00
01/24/2005,22:03,1073.00,1073.00,1073.00,1073.00,4,0,4.00
01/24/2005,22:05,1072.75,1072.75,1072.75,1072.75,0,2,2.00
01/24/2005,22:08,1073.00,1073.00,1073.00,1073.00,1,0,1.00
01/24/2005,22:10,1072.75,1072.75,1072.75,1072.75,0,5,5.00
01/24/2005,22:16,1072.75,1072.75,1072.75,1072.75,0,16,16.00
01/24/2005,22:17,1072.75,1072.75,1072.75,1072.75,0,25,25.00
01/24/2005,22:22,1072.75,1072.75,1072.75,1072.75,0,133,133.00
01/24/2005,22:23,1072.75,1072.75,1072.75,1072.75,0,18,18.00
01/24/2005,22:27,1072.75,1073.00,1072.75,1073.00,13,3,16.00
01/24/2005,22:28,1073.00,1073.00,1073.00,1073.00,2,0,2.00
01/24/2005,22:29,1072.75,1072.75,1072.75,1072.75,0,1,1.00
01/24/2005,22:30,1072.75,1072.75,1072.75,1072.75,0,2,2.00
01/24/2005,22:31,1073.00,1073.00,1073.00,1073.00,1,0,1.00
01/24/2005,22:34,1073.00,1073.00,1073.00,1073.00,1,0,1.00
01/24/2005,22:57,1073.00,1073.00,1073.00,1073.00,1,0,1.00
01/24/2005,22:58,1073.00,1073.00,1073.00,1073.00,1,0,1.00
01/24/2005,23:01,1072.75,1072.75,1072.75,1072.75,0,1,1.00
01/24/2005,23:09,1072.75,1072.75,1072.75,1072.75,0,5,5.00
01/24/2005,23:12,1072.75,1072.75,1072.75,1072.75,0,2,2.00
01/24/2005,23:14,1072.75,1072.75,1072.75,1072.75,0,2,2.00
01/24/2005,23:16,1072.75,1072.75,1072.75,1072.75,0,5,5.00
01/24/2005,23:39,1072.75,1072.75,1072.75,1072.75,0,3,3.00
01/24/2005,23:43,1073.00,1073.00,1073.00,1073.00,1,0,1.00
01/24/2005,23:45,1073.00,1073.00,1073.00,1073.00,1,0,1.00
01/24/2005,23:55,1073.00,1073.00,1073.00,1073.00,1,0,1.00
01/24/2005,23:59,1072.75,1072.75,1072.75,1072.75,0,2,2.00
01/25/2005,00:01,1073.00,1073.00,1073.00,1073.00,1,0,1.00
01/25/2005,00:03,1073.00,1073.00,1073.00,1073.00,1,0,1.00
01/25/2005,00:06,1073.00,1073.00,1073.00,1073.00,41,0,41.00
01/25/2005,00:07,1073.00,1073.00,1073.00,1073.00,50,0,50.00
01/25/2005,00:09,1073.00,1073.00,1073.00,1073.00,7,0,7.00
01/25/2005,00:10,1073.00,1073.00,1073.00,1073.00,1,0,1.00
01/25/2005,00:13,1073.00,1073.00,1073.00,1073.00,3,0,3.00
01/25/2005,00:17,1073.00,1073.00,1073.00,1073.00,6,0,6.00
01/25/2005,00:18,1073.00,1073.00,1073.00,1073.00,5,0,5.00
01/25/2005,00:19,1073.00,1073.00,1073.00,1073.00,1,0,1.00
01/25/2005,00:25,1072.75,1073.00,1072.75,1073.00,14,2,16.00
01/25/2005,00:28,1073.00,1073.00,1073.00,1073.00,10,0,10.00
01/25/2005,00:29,1073.00,1073.00,1073.00,1073.00,18,0,18.00
01/25/2005,00:40,1073.00,1073.00,1073.00,1073.00,2,0,2.00
01/25/2005,00:42,1073.00,1073.00,1073.00,1073.00,5,0,5.00
01/25/2005,00:46,1073.00,1073.00,1073.00,1073.00,19,0,19.00
01/25/2005,00:47,1073.00,1073.00,1073.00,1073.00,22,0,22.00
01/25/2005,00:48,1073.00,1073.00,1073.00,1073.00,5,0,5.00
01/25/2005,00:54,1073.25,1073.25,1073.00,1073.00,1,3,4.00
01/25/2005,00:57,1073.25,1073.25,1073.25,1073.25,1,0,1.00
01/25/2005,01:03,1073.25,1073.25,1073.25,1073.25,2,0,2.00
01/25/2005,01:04,1073.25,1073.25,1073.00,1073.00,1,5,6.00
01/25/2005,01:05,1073.00,1073.00,1073.00,1073.00,0,2,2.00
01/25/2005,01:06,1073.00,1073.00,1073.00,1073.00,0,9,9.00
01/25/2005,01:07,1073.00,1073.25,1073.00,1073.00,1,18,19.00
01/25/2005,01:08,1073.00,1073.00,1073.00,1073.00,0,8,8.00
01/25/2005,01:11,1072.75,1073.00,1072.75,1073.00,5,1,6.00
01/25/2005,01:12,1073.00,1073.00,1073.00,1073.00,1,0,1.00
01/25/2005,01:13,1073.00,1073.00,1073.00,1073.00,5,0,5.00
01/25/2005,01:16,1073.00,1073.00,1073.00,1073.00,1,0,1.00
01/25/2005,01:18,1072.75,1072.75,1072.75,1072.75,0,48,48.00
01/25/2005,01:19,1072.75,1072.75,1072.75,1072.75,0,27,27.00
01/25/2005,01:20,1072.75,1072.75,1072.75,1072.75,0,17,17.00
01/25/2005,01:21,1072.75,1072.75,1072.75,1072.75,0,8,8.00
01/25/2005,01:25,1072.75,1072.75,1072.75,1072.75,0,21,21.00
01/25/2005,01:26,1072.50,1072.50,1072.50,1072.50,0,1,1.00
01/25/2005,01:27,1072.75,1072.75,1072.75,1072.75,20,0,20.00
01/25/2005,01:28,1072.75,1072.75,1072.75,1072.75,1,0,1.00
01/25/2005,01:32,1072.75,1072.75,1072.75,1072.75,5,0,5.00
01/25/2005,01:34,1072.75,1072.75,1072.75,1072.75,32,0,32.00
01/25/2005,01:36,1073.00,1073.00,1073.00,1073.00,10,0,10.00
01/25/2005,01:39,1073.00,1073.25,1073.00,1073.00,80,6,86.00
01/25/2005,01:40,1073.00,1073.25,1073.00,1073.00,5,18,23.00
01/25/2005,01:41,1073.00,1073.00,1073.00,1073.00,0,15,15.00
01/25/2005,01:42,1073.00,1073.25,1073.00,1073.00,10,10,20.00
01/25/2005,01:44,1073.25,1073.25,1073.25,1073.25,1,0,1.00
01/25/2005,01:45,1073.25,1073.25,1073.25,1073.25,2,0,2.00
01/25/2005,01:46,1073.25,1073.25,1073.25,1073.25,185,0,185.00
01/25/2005,01:47,1073.25,1073.50,1073.25,1073.25,50,1,51.00
01/25/2005,01:48,1073.25,1073.25,1073.25,1073.25,0,11,11.00
01/25/2005,01:49,1073.25,1073.25,1073.25,1073.25,0,14,14.00
01/25/2005,01:50,1073.25,1073.25,1073.25,1073.25,0,70,70.00
01/25/2005,01:51,1073.50,1073.50,1073.25,1073.50,5,1,6.00
01/25/2005,01:52,1073.50,1074.25,1073.50,1074.25,602,51,653.00
01/25/2005,01:53,1074.00,1074.00,1074.00,1074.00,0,68,68.00
01/25/2005,01:54,1074.00,1074.00,1074.00,1074.00,0,3,3.00
01/25/2005,01:55,1074.00,1074.00,1073.75,1073.75,0,27,27.00
01/25/2005,01:56,1074.00,1074.00,1074.00,1074.00,62,0,62.00
01/25/2005,01:57,1074.25,1074.25,1074.00,1074.25,2,2,4.00
01/25/2005,01:58,1074.00,1074.25,1073.75,1074.00,98,51,149.00
01/25/2005,01:59,1074.00,1074.00,1074.00,1074.00,53,0,53.00
01/25/2005,02:00,1074.00,1074.00,1074.00,1074.00,5,0,5.00
01/25/2005,02:01,1074.00,1074.00,1074.00,1074.00,31,0,31.00
01/25/2005,02:02,1074.00,1074.00,1074.00,1074.00,15,0,15.00
01/25/2005,02:03,1074.25,1074.25,1074.00,1074.00,2,85,87.00
01/25/2005,02:04,1074.25,1074.25,1074.25,1074.25,23,0,23.00
01/25/2005,02:05,1074.25,1074.50,1074.25,1074.25,106,2,108.00
01/25/2005,02:06,1074.50,1074.50,1074.50,1074.50,3,0,3.00
01/25/2005,02:07,1074.50,1074.50,1074.25,1074.25,238,1,239.00
01/25/2005,02:08,1074.25,1074.50,1074.25,1074.50,148,12,160.00
01/25/2005,02:09,1074.50,1074.50,1074.25,1074.50,41,8,49.00
01/25/2005,02:10,1074.50,1074.50,1074.25,1074.25,2,2,4.00
01/25/2005,02:11,1074.50,1074.50,1074.50,1074.50,60,0,60.00
01/25/2005,02:12,1074.75,1074.75,1074.50,1074.75,269,2,271.00
01/25/2005,02:13,1075.00,1075.00,1074.75,1074.75,1,9,10.00
01/25/2005,02:14,1074.75,1074.75,1074.75,1074.75,0,24,24.00
01/25/2005,02:15,1074.50,1074.75,1074.50,1074.75,88,25,113.00
01/25/2005,02:16,1074.75,1075.00,1074.50,1074.75,47,5,52.00
01/25/2005,02:17,1074.75,1074.75,1074.75,1074.75,23,0,23.00
01/25/2005,02:18,1075.00,1075.00,1074.75,1075.00,32,19,51.00
01/25/2005,02:19,1075.00,1075.00,1075.00,1075.00,139,0,139.00
01/25/2005,02:20,1074.75,1075.00,1074.75,1074.75,6,20,26.00
01/25/2005,02:21,1074.75,1075.00,1074.75,1074.75,1,6,7.00
01/25/2005,02:22,1074.75,1075.00,1074.75,1075.00,1,15,16.00
01/25/2005,02:23,1075.00,1075.00,1074.75,1075.00,22,3,25.00
01/25/2005,02:24,1075.00,1075.00,1074.75,1074.75,11,90,101.00
01/25/2005,02:25,1074.75,1074.75,1074.75,1074.75,0,2,2.00
01/25/2005,02:26,1075.00,1075.00,1074.75,1075.00,175,7,182.00
01/25/2005,02:27,1075.00,1075.00,1075.00,1075.00,2,0,2.00
01/25/2005,02:28,1074.75,1074.75,1074.50,1074.50,0,34,34.00
01/25/2005,02:29,1074.50,1074.50,1074.25,1074.25,0,73,73.00
01/25/2005,02:30,1074.25,1074.25,1074.00,1074.25,58,79,137.00
01/25/2005,02:31,1074.25,1074.25,1074.00,1074.25,25,12,37.00
01/25/2005,02:32,1074.25,1074.50,1074.25,1074.25,37,8,45.00
01/25/2005,02:33,1074.25,1074.25,1074.25,1074.25,0,56,56.00
01/25/2005,02:34,1074.25,1074.50,1074.25,1074.50,229,15,244.00
01/25/2005,02:35,1074.50,1074.50,1074.50,1074.50,60,0,60.00
01/25/2005,02:36,1074.50,1074.75,1074.50,1074.50,9,6,15.00
01/25/2005,02:37,1074.50,1074.50,1074.50,1074.50,0,3,3.00
01/25/2005,02:38,1074.50,1074.75,1074.50,1074.75,11,18,29.00
01/25/2005,02:39,1074.75,1074.75,1074.50,1074.75,209,1,210.00
01/25/2005,02:40,1074.75,1074.75,1074.75,1074.75,12,0,12.00
01/25/2005,02:41,1074.50,1074.75,1074.50,1074.75,20,2,22.00
01/25/2005,02:42,1074.75,1074.75,1074.75,1074.75,70,0,70.00
01/25/2005,02:43,1074.75,1074.75,1074.75,1074.75,52,0,52.00
01/25/2005,02:44,1074.75,1075.00,1074.75,1075.00,84,0,84.00
01/25/2005,02:45,1075.00,1075.25,1074.75,1074.75,85,60,145.00
01/25/2005,02:46,1074.75,1074.75,1074.75,1074.75,0,20,20.00
01/25/2005,02:47,1074.75,1074.75,1074.50,1074.75,4,5,9.00
01/25/2005,02:48,1074.75,1074.75,1074.75,1074.75,4,0,4.00
01/25/2005,02:49,1075.00,1075.00,1075.00,1075.00,152,0,152.00
01/25/2005,02:50,1075.00,1075.00,1075.00,1075.00,15,0,15.00
01/25/2005,02:51,1075.00,1075.00,1075.00,1075.00,160,0,160.00
01/25/2005,02:52,1075.25,1075.50,1075.25,1075.50,597,1,598.00
01/25/2005,02:53,1075.50,1075.75,1075.25,1075.50,447,16,463.00
01/25/2005,02:54,1075.50,1075.75,1075.50,1075.50,341,4,345.00
01/25/2005,02:55,1075.75,1075.75,1075.50,1075.50,24,33,57.00
01/25/2005,02:56,1075.50,1075.50,1075.50,1075.50,0,76,76.00
01/25/2005,02:57,1075.50,1075.50,1075.50,1075.50,0,5,5.00
01/25/2005,02:58,1075.50,1075.50,1075.50,1075.50,0,51,51.00
01/25/2005,02:59,1075.50,1075.50,1075.50,1075.50,0,12,12.00
01/25/2005,03:00,1075.50,1075.50,1075.50,1075.50,0,28,28.00
01/25/2005,03:01,1075.50,1075.50,1075.25,1075.25,0,11,11.00
01/25/2005,03:02,1075.50,1075.50,1075.50,1075.50,81,0,81.00
01/25/2005,03:03,1075.50,1075.75,1075.50,1075.50,121,8,129.00
01/25/2005,03:04,1075.75,1076.00,1075.50,1076.00,201,5,206.00
01/25/2005,03:05,1076.00,1076.00,1075.50,1075.50,61,85,146.00
01/25/2005,03:06,1075.50,1075.75,1075.25,1075.75,1,23,24.00
01/25/2005,03:08,1075.50,1075.50,1075.50,1075.50,0,33,33.00
01/25/2005,03:09,1075.50,1075.50,1075.50,1075.50,0,1,1.00
01/25/2005,03:10,1075.25,1075.50,1075.25,1075.50,30,1,31.00
01/25/2005,03:11,1075.25,1075.50,1075.25,1075.50,1,4,5.00
01/25/2005,03:12,1075.50,1075.50,1075.50,1075.50,57,0,57.00
01/25/2005,03:13,1075.50,1075.50,1075.25,1075.50,32,1,33.00
01/25/2005,03:14,1075.50,1075.75,1075.50,1075.75,51,0,51.00
01/25/2005,03:15,1075.75,1076.00,1075.75,1076.00,277,1,278.00
01/25/2005,03:16,1076.00,1076.00,1075.75,1075.75,52,1,53.00
01/25/2005,03:17,1076.00,1076.25,1076.00,1076.00,113,88,201.00
01/25/2005,03:18,1076.00,1076.00,1076.00,1076.00,0,69,69.00
01/25/2005,03:19,1076.00,1076.00,1076.00,1076.00,0,31,31.00
01/25/2005,03:20,1076.00,1076.25,1076.00,1076.25,1,2,3.00
01/25/2005,03:21,1076.00,1076.25,1076.00,1076.00,1,43,44.00
01/25/2005,03:22,1076.00,1076.00,1075.75,1076.00,86,16,102.00
01/25/2005,03:23,1076.00,1076.50,1076.00,1076.25,719,3,722.00
01/25/2005,03:24,1076.25,1076.50,1076.25,1076.25,1,10,11.00
01/25/2005,03:25,1076.25,1076.25,1076.25,1076.25,0,420,420.00
01/25/2005,03:26,1076.25,1076.25,1076.25,1076.25,0,140,140.00
01/25/2005,03:27,1076.25,1076.25,1076.00,1076.00,0,260,260.00
01/25/2005,03:28,1075.75,1075.75,1075.75,1075.75,0,15,15.00
01/25/2005,03:29,1075.75,1076.00,1075.75,1076.00,12,5,17.00
01/25/2005,03:30,1076.00,1076.00,1075.75,1075.75,14,2,16.00
01/25/2005,03:31,1076.00,1076.00,1075.75,1075.75,5,2,7.00
01/25/2005,03:32,1075.75,1076.00,1075.75,1076.00,14,7,21.00
01/25/2005,03:33,1076.00,1076.00,1075.50,1075.75,30,155,185.00
01/25/2005,03:34,1075.75,1075.75,1075.75,1075.75,2,0,2.00
01/25/2005,03:35,1075.75,1075.75,1075.50,1075.50,1,10,11.00
01/25/2005,03:36,1075.75,1075.75,1075.75,1075.75,35,0,35.00
01/25/2005,03:37,1075.50,1076.00,1075.50,1076.00,110,3,113.00
01/25/2005,03:38,1075.75,1075.75,1075.75,1075.75,0,50,50.00
01/25/2005,03:41,1075.75,1075.75,1075.75,1075.75,0,7,7.00
01/25/2005,03:43,1075.75,1075.75,1075.75,1075.75,0,4,4.00
01/25/2005,03:44,1075.75,1076.00,1075.75,1076.00,175,1,176.00
01/25/2005,03:45,1076.00,1076.25,1076.00,1076.00,4,53,57.00
01/25/2005,03:46,1076.00,1076.00,1076.00,1076.00,0,2,2.00
01/25/2005,03:47,1076.00,1076.00,1076.00,1076.00,0,5,5.00
01/25/2005,03:48,1076.00,1076.00,1076.00,1076.00,0,5,5.00
01/25/2005,03:49,1076.00,1076.00,1076.00,1076.00,0,11,11.00
01/25/2005,03:50,1076.00,1076.00,1076.00,1076.00,0,1,1.00
01/25/2005,03:51,1076.00,1076.00,1075.75,1075.75,0,99,99.00
01/25/2005,03:52,1075.75,1075.75,1075.75,1075.75,0,14,14.00
01/25/2005,03:53,1075.75,1075.75,1075.75,1075.75,0,46,46.00
01/25/2005,03:54,1075.75,1075.75,1075.75,1075.75,0,42,42.00
01/25/2005,03:55,1075.50,1075.50,1075.50,1075.50,0,1,1.00
01/25/2005,03:57,1075.50,1075.50,1075.50,1075.50,0,121,121.00
01/25/2005,03:58,1075.50,1075.50,1075.25,1075.25,0,23,23.00
01/25/2005,03:59,1075.50,1075.75,1075.25,1075.50,43,11,54.00
01/25/2005,04:00,1075.25,1075.25,1075.25,1075.25,0,157,157.00
01/25/2005,04:01,1075.25,1075.25,1075.00,1075.00,0,86,86.00
01/25/2005,04:02,1075.00,1075.00,1075.00,1075.00,0,20,20.00
01/25/2005,04:04,1075.00,1075.00,1075.00,1075.00,0,8,8.00
01/25/2005,04:05,1075.00,1075.00,1075.00,1075.00,0,2,2.00
01/25/2005,04:06,1075.00,1075.00,1074.75,1074.75,69,137,206.00
01/25/2005,04:08,1075.00,1075.00,1075.00,1075.00,46,0,46.00
01/25/2005,04:09,1075.00,1075.00,1075.00,1075.00,5,0,5.00
01/25/2005,04:10,1075.00,1075.00,1074.75,1074.75,2,1,3.00
01/25/2005,04:11,1075.00,1075.00,1075.00,1075.00,26,0,26.00
01/25/2005,04:14,1075.25,1075.25,1075.25,1075.25,2,0,2.00
01/25/2005,04:15,1075.25,1075.25,1075.25,1075.25,105,0,105.00
01/25/2005,04:16,1075.25,1075.25,1075.25,1075.25,6,0,6.00
01/25/2005,04:17,1075.00,1075.00,1075.00,1075.00,0,2,2.00
01/25/2005,04:18,1075.25,1075.25,1075.25,1075.25,2,0,2.00
01/25/2005,04:19,1075.25,1075.25,1075.00,1075.00,1,5,6.00
01/25/2005,04:20,1075.25,1075.25,1075.00,1075.25,3,1,4.00
01/25/2005,04:21,1075.00,1075.00,1074.75,1074.75,0,26,26.00
01/25/2005,04:22,1075.00,1075.00,1074.75,1074.75,2,6,8.00
01/25/2005,04:23,1075.00,1075.00,1074.50,1075.00,28,78,106.00
01/25/2005,04:25,1075.00,1075.00,1075.00,1075.00,2,0,2.00
01/25/2005,04:26,1074.75,1074.75,1074.75,1074.75,0,2,2.00
01/25/2005,04:28,1074.75,1074.75,1074.50,1074.50,1,101,102.00
01/25/2005,04:29,1074.50,1074.50,1074.25,1074.25,0,95,95.00
01/25/2005,04:30,1074.25,1074.25,1074.25,1074.25,0,1,1.00
01/25/2005,04:31,1074.50,1074.50,1074.25,1074.25,1,1,2.00
01/25/2005,04:32,1074.25,1074.75,1074.25,1074.50,60,5,65.00
01/25/2005,04:33,1074.75,1075.00,1074.75,1074.75,60,6,66.00
01/25/2005,04:34,1074.75,1075.00,1074.75,1075.00,1,5,6.00
01/25/2005,04:35,1075.00,1075.00,1074.75,1074.75,7,1,8.00
01/25/2005,04:36,1074.75,1074.75,1074.75,1074.75,0,2,2.00
01/25/2005,04:37,1075.00,1075.25,1075.00,1075.25,171,0,171.00
01/25/2005,04:38,1075.25,1075.25,1075.25,1075.25,17,0,17.00
01/25/2005,04:39,1075.25,1075.25,1075.25,1075.25,8,0,8.00
01/25/2005,04:40,1075.25,1075.25,1075.25,1075.25,5,0,5.00
01/25/2005,04:42,1075.25,1075.25,1075.25,1075.25,42,0,42.00
01/25/2005,04:43,1075.25,1075.50,1075.25,1075.50,12,0,12.00
01/25/2005,04:44,1075.50,1075.50,1075.25,1075.25,15,5,20.00
01/25/2005,04:45,1075.25,1075.25,1075.25,1075.25,0,39,39.00
01/25/2005,04:46,1075.00,1075.00,1075.00,1075.00,0,12,12.00
01/25/2005,04:48,1075.25,1075.25,1075.25,1075.25,11,0,11.00
01/25/2005,04:49,1075.25,1075.25,1075.25,1075.25,5,0,5.00
01/25/2005,04:51,1075.50,1075.50,1075.50,1075.50,6,0,6.00
01/25/2005,04:52,1075.50,1075.50,1075.50,1075.50,2,0,2.00
01/25/2005,04:53,1075.25,1075.25,1075.25,1075.25,0,4,4.00
01/25/2005,04:54,1075.25,1075.50,1075.25,1075.50,6,1,7.00
01/25/2005,04:55,1075.50,1075.50,1075.25,1075.25,38,18,56.00
01/25/2005,04:56,1075.25,1075.25,1075.25,1075.25,0,36,36.00
01/25/2005,04:57,1075.50,1075.50,1075.25,1075.25,1,1,2.00
01/25/2005,04:58,1075.25,1075.25,1075.25,1075.25,0,10,10.00
01/25/2005,04:59,1075.25,1075.50,1075.25,1075.50,100,4,104.00
01/25/2005,05:00,1075.50,1075.50,1075.25,1075.25,58,6,64.00
01/25/2005,05:01,1075.25,1075.25,1075.25,1075.25,0,12,12.00
01/25/2005,05:02,1075.25,1075.25,1075.00,1075.00,0,40,40.00
01/25/2005,05:04,1075.25,1075.25,1075.25,1075.25,26,0,26.00
01/25/2005,05:05,1075.25,1075.50,1075.25,1075.25,7,1,8.00
01/25/2005,05:09,1075.50,1075.50,1075.50,1075.50,142,0,142.00
01/25/2005,05:10,1075.50,1075.50,1075.50,1075.50,1,0,1.00
01/25/2005,05:11,1075.50,1075.50,1075.50,1075.50,4,0,4.00
01/25/2005,05:13,1075.50,1075.50,1075.50,1075.50,3,0,3.00
01/25/2005,05:14,1075.50,1075.50,1075.50,1075.50,5,0,5.00
01/25/2005,05:15,1075.50,1075.50,1075.25,1075.25,65,5,70.00
01/25/2005,05:16,1075.25,1075.25,1075.25,1075.25,0,85,85.00
01/25/2005,05:17,1075.25,1075.25,1075.25,1075.25,0,26,26.00
01/25/2005,05:18,1075.25,1075.25,1075.25,1075.25,0,2,2.00
01/25/2005,05:19,1075.25,1075.25,1075.25,1075.25,0,25,25.00
01/25/2005,05:20,1075.25,1075.25,1075.25,1075.25,0,1,1.00
01/25/2005,05:21,1075.25,1075.25,1075.25,1075.25,0,2,2.00
01/25/2005,05:22,1075.25,1075.25,1075.25,1075.25,0,52,52.00
01/25/2005,05:23,1075.25,1075.25,1075.25,1075.25,0,26,26.00
01/25/2005,05:24,1075.25,1075.25,1075.25,1075.25,0,21,21.00
01/25/2005,05:25,1075.25,1075.25,1075.25,1075.25,0,1,1.00
01/25/2005,05:26,1075.25,1075.25,1075.25,1075.25,0,15,15.00
01/25/2005,05:27,1075.25,1075.25,1075.25,1075.25,0,20,20.00
01/25/2005,05:28,1075.00,1075.00,1075.00,1075.00,0,2,2.00
01/25/2005,05:30,1075.25,1075.25,1075.25,1075.25,2,0,2.00
01/25/2005,05:32,1075.00,1075.25,1075.00,1075.00,50,31,81.00
01/25/2005,05:34,1075.00,1075.25,1075.00,1075.25,35,31,66.00
01/25/2005,05:35,1075.00,1075.00,1075.00,1075.00,0,30,30.00
01/25/2005,05:37,1075.25,1075.25,1075.25,1075.25,46,0,46.00
01/25/2005,05:39,1075.25,1075.25,1075.25,1075.25,1,0,1.00
01/25/2005,05:40,1075.25,1075.25,1075.25,1075.25,1,0,1.00
01/25/2005,05:41,1075.25,1075.25,1075.25,1075.25,24,0,24.00
01/25/2005,05:42,1075.25,1075.25,1075.25,1075.25,26,0,26.00
01/25/2005,05:43,1075.25,1075.25,1075.25,1075.25,1,0,1.00
01/25/2005,05:44,1075.50,1075.50,1075.50,1075.50,130,0,130.00
01/25/2005,05:45,1075.25,1075.25,1075.25,1075.25,0,11,11.00
01/25/2005,05:46,1075.25,1075.25,1075.00,1075.00,0,130,130.00
01/25/2005,05:47,1075.00,1075.25,1075.00,1075.25,41,4,45.00
01/25/2005,05:48,1075.00,1075.00,1075.00,1075.00,0,65,65.00
01/25/2005,05:49,1075.00,1075.25,1075.00,1075.25,1,17,18.00
01/25/2005,05:51,1075.00,1075.00,1075.00,1075.00,0,50,50.00
01/25/2005,05:53,1075.00,1075.00,1075.00,1075.00,0,10,10.00
01/25/2005,05:54,1075.25,1075.25,1075.25,1075.25,148,0,148.00
01/25/2005,05:55,1075.25,1075.25,1075.25,1075.25,18,0,18.00
01/25/2005,05:56,1075.25,1075.50,1075.25,1075.50,5,0,5.00
01/25/2005,05:57,1075.25,1075.25,1075.25,1075.25,0,2,2.00
01/25/2005,05:58,1075.50,1075.50,1075.50,1075.50,42,0,42.00
01/25/2005,05:59,1075.50,1075.50,1075.50,1075.50,30,0,30.00
01/25/2005,06:00,1075.50,1075.50,1075.50,1075.50,33,0,33.00
01/25/2005,06:01,1075.50,1075.50,1075.50,1075.50,27,0,27.00
01/25/2005,06:02,1075.50,1075.75,1075.50,1075.75,52,0,52.00
01/25/2005,06:03,1075.50,1075.50,1075.50,1075.50,0,9,9.00
01/25/2005,06:04,1075.50,1075.75,1075.50,1075.50,3,34,37.00
01/25/2005,06:05,1075.50,1075.50,1075.50,1075.50,0,47,47.00
01/25/2005,06:06,1075.50,1075.50,1075.50,1075.50,0,6,6.00
01/25/2005,06:07,1075.75,1075.75,1075.75,1075.75,10,0,10.00
01/25/2005,06:08,1075.75,1075.75,1075.75,1075.75,212,0,212.00
01/25/2005,06:09,1075.75,1075.75,1075.75,1075.75,62,0,62.00
01/25/2005,06:10,1075.75,1075.75,1075.75,1075.75,17,0,17.00
01/25/2005,06:11,1075.75,1075.75,1075.75,1075.75,14,0,14.00
01/25/2005,06:12,1075.75,1075.75,1075.50,1075.75,46,1,47.00
01/25/2005,06:13,1075.75,1076.00,1075.75,1076.00,62,0,62.00
01/25/2005,06:14,1076.00,1076.00,1075.75,1075.75,1,1,2.00
01/25/2005,06:15,1075.75,1076.00,1075.75,1076.00,31,15,46.00
01/25/2005,06:17,1076.00,1076.00,1075.75,1075.75,12,21,33.00
01/25/2005,06:18,1075.75,1076.00,1075.75,1075.75,1,2,3.00
01/25/2005,06:19,1076.00,1076.00,1075.75,1076.00,7,1,8.00
01/25/2005,06:22,1075.75,1075.75,1075.75,1075.75,0,7,7.00
01/25/2005,06:23,1075.75,1075.75,1075.75,1075.75,0,5,5.00
01/25/2005,06:24,1075.75,1076.00,1075.75,1076.00,60,10,70.00
01/25/2005,06:25,1076.00,1076.00,1076.00,1076.00,53,0,53.00
01/25/2005,06:26,1075.75,1075.75,1075.75,1075.75,0,1,1.00
01/25/2005,06:28,1075.75,1075.75,1075.75,1075.75,0,165,165.00
01/25/2005,06:29,1075.75,1075.75,1075.75,1075.75,0,2,2.00
01/25/2005,06:30,1075.75,1075.75,1075.75,1075.75,0,48,48.00
01/25/2005,06:31,1075.75,1075.75,1075.75,1075.75,0,7,7.00
01/25/2005,06:32,1075.75,1075.75,1075.75,1075.75,0,64,64.00
01/25/2005,06:33,1075.50,1075.50,1075.50,1075.50,0,4,4.00
01/25/2005,06:34,1075.50,1075.50,1075.50,1075.50,0,5,5.00
01/25/2005,06:35,1075.50,1076.00,1075.50,1075.75,104,78,182.00
01/25/2005,06:36,1075.75,1075.75,1075.75,1075.75,0,32,32.00
01/25/2005,06:37,1075.75,1075.75,1075.75,1075.75,0,9,9.00
01/25/2005,06:38,1075.75,1075.75,1075.75,1075.75,0,9,9.00
01/25/2005,06:39,1075.75,1076.00,1075.75,1076.00,4,42,46.00
01/25/2005,06:40,1075.75,1076.00,1075.75,1076.00,146,95,241.00
01/25/2005,06:41,1076.00,1076.25,1075.75,1075.75,14,13,27.00
01/25/2005,06:42,1076.00,1076.00,1076.00,1076.00,50,0,50.00
01/25/2005,06:43,1076.00,1076.50,1076.00,1076.00,442,15,457.00
01/25/2005,06:44,1076.25,1076.25,1076.00,1076.25,6,89,95.00
01/25/2005,06:45,1076.00,1076.00,1076.00,1076.00,0,47,47.00
01/25/2005,06:46,1075.75,1076.00,1075.75,1075.75,25,72,97.00
01/25/2005,06:47,1075.75,1075.75,1075.75,1075.75,0,86,86.00
01/25/2005,06:48,1075.75,1076.00,1075.75,1075.75,1,16,17.00
01/25/2005,06:49,1075.75,1075.75,1075.75,1075.75,0,30,30.00
01/25/2005,06:50,1075.75,1076.00,1075.75,1076.00,2,3,5.00
01/25/2005,06:51,1076.00,1076.00,1076.00,1076.00,12,0,12.00
01/25/2005,06:52,1076.00,1076.00,1075.75,1075.75,4,49,53.00
01/25/2005,06:53,1075.75,1075.75,1075.50,1075.75,84,217,301.00
01/25/2005,06:54,1075.75,1075.75,1075.50,1075.50,67,4,71.00
01/25/2005,06:55,1075.50,1075.50,1075.50,1075.50,0,367,367.00
01/25/2005,06:56,1075.50,1075.50,1075.50,1075.50,0,126,126.00
01/25/2005,06:57,1075.50,1075.75,1075.50,1075.50,2,3,5.00
01/25/2005,06:58,1075.50,1075.50,1075.50,1075.50,0,56,56.00
01/25/2005,06:59,1075.50,1075.75,1075.50,1075.50,11,51,62.00
01/25/2005,07:00,1075.50,1075.75,1075.25,1075.50,5,15,20.00
01/25/2005,07:01,1075.50,1075.75,1075.50,1075.50,3,29,32.00
01/25/2005,07:02,1075.50,1075.75,1075.50,1075.75,340,3,343.00
01/25/2005,07:03,1075.75,1075.75,1075.50,1075.75,28,2,30.00
01/25/2005,07:04,1075.75,1076.00,1075.75,1075.75,10,6,16.00
01/25/2005,07:05,1075.75,1076.00,1075.75,1076.00,43,2,45.00
01/25/2005,07:06,1076.00,1076.00,1075.75,1075.75,16,121,137.00
01/25/2005,07:07,1075.75,1076.00,1075.75,1076.00,111,2,113.00
01/25/2005,07:08,1076.00,1076.00,1075.50,1075.50,163,536,699.00
01/25/2005,07:09,1075.75,1075.75,1075.75,1075.75,92,0,92.00
01/25/2005,07:10,1075.75,1076.00,1075.75,1076.00,10,0,10.00
01/25/2005,07:11,1076.00,1076.00,1075.75,1075.75,2,337,339.00
01/25/2005,07:12,1075.75,1075.75,1075.75,1075.75,0,31,31.00
01/25/2005,07:13,1075.50,1075.50,1075.50,1075.50,0,1,1.00
01/25/2005,07:14,1075.75,1075.75,1075.50,1075.50,2,16,18.00
01/25/2005,07:15,1075.50,1075.50,1075.50,1075.50,0,87,87.00
01/25/2005,07:16,1075.50,1075.75,1075.50,1075.75,1,1,2.00
01/25/2005,07:17,1075.75,1075.75,1075.75,1075.75,1,0,1.00
01/25/2005,07:18,1075.75,1075.75,1075.75,1075.75,2,0,2.00
01/25/2005,07:19,1075.50,1075.50,1075.00,1075.25,30,404,434.00
01/25/2005,07:20,1075.25,1075.50,1075.00,1075.50,241,11,252.00
01/25/2005,07:21,1075.50,1075.50,1075.25,1075.50,23,62,85.00
01/25/2005,07:22,1075.50,1075.75,1075.50,1075.75,236,0,236.00
01/25/2005,07:23,1075.75,1075.75,1075.75,1075.75,292,0,292.00
01/25/2005,07:24,1075.75,1076.00,1075.75,1076.00,33,0,33.00
01/25/2005,07:25,1076.00,1076.00,1075.75,1076.00,3,1,4.00
01/25/2005,07:26,1076.00,1076.00,1075.75,1075.75,3,82,85.00
01/25/2005,07:27,1075.75,1076.00,1075.75,1075.75,2,55,57.00
01/25/2005,07:28,1075.75,1075.75,1075.75,1075.75,0,64,64.00
01/25/2005,07:29,1075.75,1075.75,1075.75,1075.75,0,54,54.00
01/25/2005,07:30,1075.75,1076.00,1075.75,1076.00,101,106,207.00
01/25/2005,07:31,1075.75,1076.00,1075.75,1075.75,2,88,90.00
01/25/2005,07:32,1075.75,1076.00,1075.75,1075.75,11,8,19.00
01/25/2005,07:33,1075.75,1076.00,1075.75,1075.75,3,16,19.00
01/25/2005,07:34,1075.75,1076.00,1075.75,1076.00,153,2,155.00
01/25/2005,07:35,1075.75,1076.00,1075.75,1076.00,115,52,167.00
01/25/2005,07:36,1076.00,1076.00,1076.00,1076.00,24,0,24.00
01/25/2005,07:37,1076.00,1076.00,1075.75,1075.75,2,17,19.00
01/25/2005,07:38,1076.00,1076.00,1075.50,1075.75,3,54,57.00
01/25/2005,07:39,1075.75,1075.75,1075.50,1075.75,6,12,18.00
01/25/2005,07:40,1075.50,1075.50,1075.50,1075.50,0,2,2.00
01/25/2005,07:41,1075.50,1075.50,1075.50,1075.50,0,40,40.00
01/25/2005,07:42,1075.50,1076.00,1075.50,1075.75,124,3,127.00
01/25/2005,07:43,1075.75,1076.00,1075.75,1076.00,10,53,63.00
01/25/2005,07:44,1075.75,1076.00,1075.75,1075.75,2,87,89.00
01/25/2005,07:45,1075.75,1075.75,1075.50,1075.50,0,18,18.00
01/25/2005,07:46,1075.50,1075.50,1075.50,1075.50,0,1,1.00
01/25/2005,07:47,1075.75,1075.75,1075.75,1075.75,1,0,1.00
01/25/2005,07:48,1075.75,1076.00,1075.75,1076.00,96,0,96.00
01/25/2005,07:49,1075.75,1076.00,1075.75,1076.00,16,3,19.00
01/25/2005,07:50,1075.75,1075.75,1075.75,1075.75,0,39,39.00
01/25/2005,07:51,1075.75,1076.00,1075.50,1076.00,21,14,35.00
01/25/2005,07:52,1075.75,1075.75,1075.75,1075.75,0,18,18.00
01/25/2005,07:53,1075.75,1075.75,1075.75,1075.75,0,10,10.00
01/25/2005,07:54,1075.75,1076.00,1075.75,1075.75,340,23,363.00
01/25/2005,07:55,1075.75,1075.75,1075.75,1075.75,0,37,37.00
01/25/2005,07:56,1075.75,1075.75,1075.75,1075.75,0,186,186.00
01/25/2005,07:57,1075.50,1075.75,1075.50,1075.75,27,2,29.00
01/25/2005,07:58,1075.50,1075.50,1075.50,1075.50,0,1,1.00
01/25/2005,07:59,1075.75,1075.75,1075.75,1075.75,5,0,5.00
01/25/2005,08:00,1075.50,1075.75,1075.50,1075.75,2,46,48.00
01/25/2005,08:01,1075.50,1075.75,1075.50,1075.75,26,47,73.00
01/25/2005,08:02,1075.75,1075.75,1075.75,1075.75,10,0,10.00
01/25/2005,08:03,1075.75,1075.75,1075.75,1075.75,12,0,12.00
01/25/2005,08:04,1075.75,1075.75,1075.75,1075.75,4,0,4.00
01/25/2005,08:05,1075.50,1075.50,1075.50,1075.50,0,3,3.00
01/25/2005,08:06,1075.50,1075.75,1075.25,1075.25,1,235,236.00
01/25/2005,08:07,1075.50,1075.75,1075.25,1075.75,115,2,117.00
01/25/2005,08:08,1075.50,1075.75,1075.50,1075.75,67,4,71.00
01/25/2005,08:09,1075.75,1075.75,1075.50,1075.75,26,10,36.00
01/25/2005,08:10,1075.50,1075.75,1075.50,1075.75,131,1,132.00
01/25/2005,08:11,1075.75,1075.75,1075.50,1075.50,130,5,135.00
01/25/2005,08:12,1075.75,1075.75,1075.50,1075.75,37,1,38.00
01/25/2005,08:13,1075.75,1075.75,1075.25,1075.50,43,108,151.00
01/25/2005,08:14,1075.50,1075.75,1075.25,1075.75,108,4,112.00
01/25/2005,08:15,1075.50,1075.75,1075.50,1075.75,96,43,139.00
01/25/2005,08:16,1075.75,1075.75,1075.50,1075.50,31,128,159.00
01/25/2005,08:17,1075.50,1075.75,1075.50,1075.50,4,54,58.00
01/25/2005,08:18,1075.75,1075.75,1075.50,1075.75,22,50,72.00
01/25/2005,08:19,1075.50,1075.75,1075.50,1075.50,17,36,53.00
01/25/2005,08:20,1075.50,1075.75,1075.50,1075.50,11,111,122.00
01/25/2005,08:21,1075.25,1075.50,1075.25,1075.25,15,51,66.00
01/25/2005,08:22,1075.25,1075.50,1075.25,1075.50,6,10,16.00
01/25/2005,08:23,1075.50,1075.50,1075.50,1075.50,2,0,2.00
01/25/2005,08:24,1075.25,1075.50,1075.25,1075.25,1,11,12.00
01/25/2005,08:25,1075.25,1075.50,1075.25,1075.25,13,105,118.00
01/25/2005,08:26,1075.25,1075.50,1075.25,1075.25,40,9,49.00
01/25/2005,08:27,1075.25,1075.50,1075.25,1075.25,2,560,562.00
01/25/2005,08:28,1075.25,1075.50,1075.25,1075.25,8,130,138.00
01/25/2005,08:29,1075.25,1075.25,1075.00,1075.00,52,432,484.00
01/25/2005,08:30,1075.00,1075.25,1074.75,1074.75,302,501,803.00
01/25/2005,08:31,1075.00,1075.25,1074.25,1074.75,3031,3420,6451.00
01/25/2005,08:32,1074.75,1075.25,1074.50,1075.25,2366,107,2473.00
01/25/2005,08:33,1075.00,1076.00,1075.00,1075.75,2412,980,3392.00
01/25/2005,08:34,1075.75,1076.00,1075.25,1075.25,772,1492,2264.00
01/25/2005,08:35,1075.50,1076.25,1075.25,1076.25,1266,622,1888.00
01/25/2005,08:36,1076.25,1076.75,1076.00,1076.50,2020,938,2958.00
01/25/2005,08:37,1076.25,1077.00,1076.25,1077.00,2882,1556,4438.00
01/25/2005,08:38,1077.00,1078.00,1077.00,1078.00,5852,3666,9518.00
01/25/2005,08:39,1078.00,1078.00,1077.50,1077.75,1666,2044,3710.00
01/25/2005,08:40,1077.75,1078.25,1077.50,1077.75,1873,822,2695.00
01/25/2005,08:41,1078.00,1078.25,1077.75,1078.25,3204,1361,4565.00
01/25/2005,08:42,1078.50,1078.50,1077.75,1078.50,3010,2974,5984.00
01/25/2005,08:43,1078.25,1078.50,1078.00,1078.25,1298,1781,3079.00
01/25/2005,08:44,1078.25,1079.00,1078.25,1079.00,5254,682,5936.00
01/25/2005,08:45,1079.00,1079.50,1078.75,1079.00,6110,3957,10067.00
01/25/2005,08:46,1079.00,1079.75,1079.00,1079.25,6610,2535,9145.00
01/25/2005,08:47,1079.25,1079.50,1078.75,1078.75,1947,3455,5402.00
01/25/2005,08:48,1078.75,1079.00,1078.25,1078.25,692,3184,3876.00
01/25/2005,08:49,1078.25,1078.50,1078.00,1078.25,1653,1611,3264.00
01/25/2005,08:50,1078.25,1079.50,1078.25,1079.50,3653,1424,5077.00
01/25/2005,08:51,1079.50,1079.75,1079.00,1079.25,3392,1295,4687.00
01/25/2005,08:52,1079.25,1079.75,1078.50,1078.75,1397,1757,3154.00
01/25/2005,08:53,1078.75,1079.25,1078.75,1079.25,1529,200,1729.00
01/25/2005,08:54,1079.25,1079.25,1078.75,1078.75,729,1689,2418.00
01/25/2005,08:55,1078.75,1079.25,1078.50,1079.25,2209,536,2745.00
01/25/2005,08:56,1079.25,1079.50,1079.00,1079.25,2556,659,3215.00
01/25/2005,08:57,1079.25,1079.50,1078.50,1078.75,782,3792,4574.00
01/25/2005,08:58,1078.75,1078.75,1078.25,1078.25,393,1276,1669.00
01/25/2005,08:59,1078.50,1078.50,1078.25,1078.25,380,389,769.00
01/25/2005,09:00,1078.50,1078.50,1078.25,1078.25,879,321,1200.00
01/25/2005,09:01,1078.25,1080.25,1078.25,1079.50,6100,4686,10786.00
01/25/2005,09:02,1079.75,1079.75,1077.75,1077.75,1924,6123,8047.00
01/25/2005,09:03,1077.75,1078.75,1077.75,1078.50,2490,3695,6185.00
01/25/2005,09:04,1078.25,1079.50,1078.25,1079.25,5496,2173,7669.00
01/25/2005,09:05,1079.50,1079.50,1078.25,1078.50,3735,3109,6844.00
01/25/2005,09:06,1078.50,1079.00,1078.25,1078.25,802,1459,2261.00
01/25/2005,09:07,1078.25,1078.75,1078.25,1078.50,419,898,1317.00
01/25/2005,09:08,1078.25,1078.50,1077.50,1077.75,442,3577,4019.00
01/25/2005,09:09,1077.50,1078.50,1077.50,1078.25,1223,2435,3658.00
01/25/2005,09:10,1078.25,1078.50,1078.00,1078.50,1512,668,2180.00
01/25/2005,09:11,1078.50,1078.50,1077.75,1078.25,567,1474,2041.00
01/25/2005,09:12,1078.25,1078.25,1077.75,1078.00,428,480,908.00
01/25/2005,09:13,1078.00,1078.25,1078.00,1078.25,1071,883,1954.00
01/25/2005,09:14,1078.25,1078.25,1077.75,1078.00,1471,972,2443.00
01/25/2005,09:15,1078.00,1078.25,1078.00,1078.00,547,637,1184.00
01/25/2005,09:16,1078.25,1078.25,1077.75,1077.75,364,2021,2385.00
01/25/2005,09:17,1078.00,1078.50,1077.75,1078.50,1554,124,1678.00
01/25/2005,09:18,1078.50,1078.75,1078.25,1078.75,2082,537,2619.00
01/25/2005,09:19,1078.75,1079.50,1078.50,1079.00,2653,712,3365.00
01/25/2005,09:20,1079.25,1079.25,1078.75,1078.75,210,794,1004.00
01/25/2005,09:21,1079.00,1079.00,1078.25,1078.25,232,1481,1713.00
01/25/2005,09:22,1078.25,1078.50,1077.75,1077.75,462,3151,3613.00
01/25/2005,09:23,1077.75,1078.25,1077.75,1078.25,779,609,1388.00
01/25/2005,09:24,1078.25,1078.25,1077.50,1078.00,887,1082,1969.00
01/25/2005,09:25,1077.75,1079.00,1077.75,1078.75,3200,804,4004.00
01/25/2005,09:26,1078.75,1079.50,1078.50,1079.25,4169,848,5017.00
01/25/2005,09:27,1079.50,1080.00,1079.00,1079.00,2685,1768,4453.00
01/25/2005,09:28,1079.00,1079.50,1078.75,1079.50,2323,783,3106.00
01/25/2005,09:29,1079.50,1079.75,1079.25,1079.50,643,1158,1801.00
01/25/2005,09:30,1079.25,1079.75,1078.75,1079.75,2109,883,2992.00
01/25/2005,09:31,1079.75,1080.50,1079.25,1080.25,5512,963,6475.00
01/25/2005,09:32,1080.50,1080.75,1080.00,1080.00,2938,2456,5394.00
01/25/2005,09:33,1080.00,1080.50,1080.00,1080.25,1367,812,2179.00
01/25/2005,09:34,1080.50,1080.50,1080.00,1080.25,908,2457,3365.00
01/25/2005,09:35,1080.00,1080.25,1079.75,1079.75,1470,2175,3645.00
01/25/2005,09:36,1079.75,1080.00,1079.50,1079.50,1458,1500,2958.00
01/25/2005,09:37,1079.50,1079.75,1079.25,1079.50,923,1654,2577.00
01/25/2005,09:38,1079.25,1079.50,1078.75,1079.25,756,2025,2781.00
01/25/2005,09:39,1079.50,1080.00,1079.25,1079.50,2002,215,2217.00
01/25/2005,09:40,1079.75,1079.75,1079.50,1079.75,1006,83,1089.00
01/25/2005,09:41,1079.75,1080.25,1079.50,1079.50,986,1042,2028.00
01/25/2005,09:42,1079.50,1079.75,1079.50,1079.75,254,38,292.00
01/25/2005,09:43,1079.50,1080.00,1079.25,1079.25,800,1019,1819.00
01/25/2005,09:44,1079.25,1079.50,1079.00,1079.00,11,1058,1069.00
01/25/2005,09:45,1079.00,1079.50,1079.00,1079.50,1357,174,1531.00
01/25/2005,09:46,1079.25,1079.50,1079.00,1079.25,411,1041,1452.00
01/25/2005,09:47,1079.25,1079.50,1079.00,1079.00,44,936,980.00
01/25/2005,09:48,1079.00,1079.25,1078.75,1078.75,78,1269,1347.00
01/25/2005,09:49,1078.75,1079.25,1078.75,1079.25,388,323,711.00
01/25/2005,09:50,1079.00,1079.00,1078.25,1078.50,546,2380,2926.00
01/25/2005,09:51,1078.25,1078.50,1077.75,1078.25,1799,2329,4128.00
01/25/2005,09:52,1078.25,1078.50,1078.00,1078.50,979,131,1110.00
01/25/2005,09:53,1078.50,1079.00,1078.25,1079.00,1823,250,2073.00
01/25/2005,09:54,1079.00,1079.00,1078.75,1079.00,1035,19,1054.00
01/25/2005,09:55,1079.00,1079.00,1078.75,1078.75,552,124,676.00
01/25/2005,09:56,1078.75,1079.00,1078.50,1078.50,376,1268,1644.00
01/25/2005,09:57,1078.50,1078.50,1078.00,1078.50,954,2117,3071.00
01/25/2005,09:58,1078.50,1079.00,1078.50,1078.75,1413,462,1875.00
01/25/2005,09:59,1078.75,1079.00,1078.50,1078.75,260,1224,1484.00
01/25/2005,10:00,1078.75,1079.00,1078.75,1079.00,499,428,927.00
01/25/2005,10:01,1078.75,1079.00,1078.75,1079.00,178,595,773.00
01/25/2005,10:02,1079.00,1079.00,1078.75,1078.75,850,345,1195.00
01/25/2005,10:03,1078.75,1078.75,1078.25,1078.50,391,737,1128.00
01/25/2005,10:04,1078.50,1078.75,1078.25,1078.75,463,352,815.00
01/25/2005,10:05,1078.50,1078.75,1078.25,1078.50,103,398,501.00
01/25/2005,10:06,1078.50,1078.75,1078.50,1078.50,1223,501,1724.00
01/25/2005,10:07,1078.50,1079.00,1078.50,1079.00,427,380,807.00
01/25/2005,10:08,1079.00,1079.50,1078.75,1079.50,2845,513,3358.00
01/25/2005,10:09,1079.25,1079.75,1079.25,1079.25,916,419,1335.00
01/25/2005,10:10,1079.50,1079.75,1079.25,1079.25,370,535,905.00
01/25/2005,10:11,1079.25,1079.50,1078.75,1079.00,133,644,777.00
01/25/2005,10:12,1079.25,1079.50,1079.00,1079.25,235,329,564.00
01/25/2005,10:13,1079.00,1079.25,1079.00,1079.25,376,26,402.00
01/25/2005,10:14,1079.25,1079.25,1079.00,1079.00,211,29,240.00
01/25/2005,10:15,1079.00,1079.25,1078.50,1078.75,213,1039,1252.00
01/25/2005,10:16,1078.50,1078.75,1078.50,1078.50,54,336,390.00
01/25/2005,10:17,1078.75,1079.00,1078.50,1078.50,546,209,755.00
01/25/2005,10:18,1078.50,1078.75,1078.50,1078.75,149,95,244.00
01/25/2005,10:19,1078.75,1079.00,1078.50,1078.50,108,579,687.00
01/25/2005,10:20,1078.75,1079.25,1078.50,1079.25,1044,627,1671.00
01/25/2005,10:21,1079.00,1079.25,1078.50,1078.75,28,463,491.00
01/25/2005,10:22,1078.75,1078.75,1078.50,1078.75,179,85,264.00
01/25/2005,10:23,1078.50,1078.75,1078.50,1078.75,62,29,91.00
01/25/2005,10:24,1078.50,1078.50,1078.25,1078.50,292,1173,1465.00
01/25/2005,10:25,1078.50,1078.75,1078.25,1078.50,951,249,1200.00
01/25/2005,10:26,1078.75,1078.75,1078.25,1078.50,264,409,673.00
01/25/2005,10:27,1078.25,1078.75,1078.25,1078.50,694,661,1355.00
01/25/2005,10:28,1078.50,1079.00,1078.50,1079.00,1288,131,1419.00
01/25/2005,10:29,1079.00,1079.75,1078.75,1079.50,2071,215,2286.00
01/25/2005,10:30,1079.75,1079.75,1079.25,1079.50,1046,623,1669.00
01/25/2005,10:31,1079.75,1079.75,1079.25,1079.50,356,1076,1432.00
01/25/2005,10:32,1079.50,1079.75,1079.25,1079.50,261,211,472.00
01/25/2005,10:33,1079.50,1079.50,1079.25,1079.25,87,942,1029.00
01/25/2005,10:34,1079.25,1079.25,1078.75,1079.25,133,661,794.00
01/25/2005,10:35,1079.00,1079.25,1079.00,1079.00,2,412,414.00
01/25/2005,10:36,1079.00,1079.50,1079.00,1079.00,173,472,645.00
01/25/2005,10:37,1078.75,1079.00,1078.75,1078.75,146,583,729.00
01/25/2005,10:38,1078.75,1078.75,1078.25,1078.50,445,3068,3513.00
01/25/2005,10:39,1078.25,1078.50,1078.25,1078.25,41,816,857.00
01/25/2005,10:40,1078.50,1078.50,1078.00,1078.00,270,2911,3181.00
01/25/2005,10:41,1078.25,1078.25,1077.75,1078.00,296,452,748.00
01/25/2005,10:42,1078.00,1078.50,1078.00,1078.50,1097,159,1256.00
01/25/2005,10:43,1078.50,1078.50,1077.75,1078.00,833,918,1751.00
01/25/2005,10:44,1078.00,1078.25,1077.75,1077.75,374,467,841.00
01/25/2005,10:45,1078.00,1078.00,1077.50,1077.75,776,2477,3253.00
01/25/2005,10:46,1077.75,1077.75,1077.25,1077.50,1023,1419,2442.00
01/25/2005,10:47,1077.50,1077.75,1077.25,1077.75,407,358,765.00
01/25/2005,10:48,1077.75,1077.75,1077.25,1077.50,427,835,1262.00
01/25/2005,10:49,1077.25,1077.75,1077.25,1077.75,156,490,646.00
01/25/2005,10:50,1077.75,1077.75,1077.50,1077.75,1242,53,1295.00
01/25/2005,10:51,1077.75,1078.00,1077.50,1078.00,491,48,539.00
01/25/2005,10:52,1078.00,1078.00,1077.25,1077.50,193,1006,1199.00
01/25/2005,10:53,1077.25,1077.75,1076.75,1077.50,2057,3946,6003.00
01/25/2005,10:54,1077.25,1078.25,1077.25,1078.25,2273,502,2775.00
01/25/2005,10:55,1078.00,1078.25,1078.00,1078.00,104,172,276.00
01/25/2005,10:56,1078.00,1078.50,1078.00,1078.50,744,332,1076.00
01/25/2005,10:57,1078.25,1078.50,1078.25,1078.50,104,226,330.00
01/25/2005,10:58,1078.25,1078.50,1077.75,1078.00,88,1458,1546.00
01/25/2005,10:59,1077.75,1078.00,1077.50,1078.00,276,705,981.00
01/25/2005,11:00,1077.75,1078.25,1077.75,1078.00,1201,71,1272.00
01/25/2005,11:01,1078.00,1078.25,1077.75,1078.00,138,274,412.00
01/25/2005,11:02,1077.75,1078.00,1077.50,1077.75,735,1226,1961.00
01/25/2005,11:03,1077.75,1077.75,1077.00,1077.50,603,2402,3005.00
01/25/2005,11:04,1077.50,1077.50,1077.00,1077.25,591,750,1341.00
01/25/2005,11:05,1077.25,1077.50,1077.00,1077.25,158,589,747.00
01/25/2005,11:06,1077.25,1077.25,1076.75,1076.75,672,1199,1871.00
01/25/2005,11:07,1077.00,1077.50,1076.75,1077.25,930,309,1239.00
01/25/2005,11:08,1077.25,1077.50,1077.25,1077.25,329,97,426.00
01/25/2005,11:09,1077.25,1077.75,1077.00,1077.50,1326,455,1781.00
01/25/2005,11:10,1077.75,1078.25,1077.50,1078.25,2006,95,2101.00
01/25/2005,11:11,1078.25,1078.25,1077.75,1078.00,685,591,1276.00
01/25/2005,11:12,1078.00,1078.25,1077.75,1077.75,178,734,912.00
01/25/2005,11:13,1077.75,1078.00,1077.50,1078.00,371,302,673.00
01/25/2005,11:14,1078.00,1078.25,1078.00,1078.25,263,128,391.00
01/25/2005,11:15,1078.25,1078.25,1077.75,1078.00,290,277,567.00
01/25/2005,11:16,1078.00,1078.00,1077.75,1078.00,262,37,299.00
01/25/2005,11:17,1077.75,1078.00,1077.75,1078.00,200,110,310.00
01/25/2005,11:18,1077.75,1078.00,1077.50,1077.50,117,481,598.00
01/25/2005,11:19,1077.50,1077.75,1077.50,1077.75,186,22,208.00
01/25/2005,11:20,1077.75,1077.75,1077.50,1077.75,446,35,481.00
01/25/2005,11:21,1077.75,1078.00,1077.75,1077.75,146,37,183.00
01/25/2005,11:22,1077.75,1078.00,1077.75,1077.75,13,78,91.00
01/25/2005,11:23,1078.00,1078.50,1077.75,1078.50,1357,82,1439.00
01/25/2005,11:24,1078.50,1078.50,1078.00,1078.25,539,422,961.00
01/25/2005,11:25,1078.00,1078.25,1078.00,1078.00,41,59,100.00
01/25/2005,11:26,1078.25,1078.25,1078.00,1078.25,34,418,452.00
01/25/2005,11:27,1078.00,1078.25,1077.75,1077.75,50,569,619.00
01/25/2005,11:28,1077.75,1078.00,1077.50,1077.75,391,717,1108.00
01/25/2005,11:29,1077.75,1078.00,1077.50,1078.00,156,163,319.00
01/25/2005,11:30,1077.75,1078.00,1077.75,1077.75,122,107,229.00
01/25/2005,11:31,1077.75,1078.25,1077.75,1078.25,524,262,786.00
01/25/2005,11:32,1078.00,1078.25,1077.75,1078.00,14,165,179.00
01/25/2005,11:33,1078.00,1078.00,1077.75,1077.75,3,30,33.00
01/25/2005,11:34,1077.75,1078.25,1077.75,1078.25,595,231,826.00
01/25/2005,11:35,1078.25,1078.50,1078.00,1078.25,443,83,526.00
01/25/2005,11:36,1078.50,1078.50,1078.25,1078.25,39,117,156.00
01/25/2005,11:37,1078.25,1078.50,1078.25,1078.25,337,178,515.00
01/25/2005,11:38,1078.50,1078.50,1078.00,1078.00,107,352,459.00
01/25/2005,11:39,1078.00,1078.25,1078.00,1078.25,120,27,147.00
01/25/2005,11:40,1078.25,1078.25,1077.75,1078.00,58,348,406.00
01/25/2005,11:41,1077.75,1078.25,1077.75,1078.00,293,20,313.00
01/25/2005,11:42,1078.25,1078.50,1078.00,1078.50,587,101,688.00
01/25/2005,11:43,1078.25,1078.75,1078.25,1078.75,515,26,541.00
01/25/2005,11:44,1078.75,1079.00,1078.50,1079.00,1311,276,1587.00
01/25/2005,11:45,1078.75,1078.75,1078.50,1078.75,256,461,717.00
01/25/2005,11:46,1078.50,1079.00,1078.50,1078.50,660,206,866.00
01/25/2005,11:47,1078.50,1078.75,1078.50,1078.50,106,13,119.00
01/25/2005,11:48,1078.50,1078.75,1078.50,1078.50,16,23,39.00
01/25/2005,11:49,1078.75,1078.75,1078.25,1078.50,144,462,606.00
01/25/2005,11:50,1078.50,1078.50,1078.00,1078.25,633,862,1495.00
01/25/2005,11:51,1078.25,1078.50,1078.00,1078.50,420,180,600.00
01/25/2005,11:52,1078.50,1078.75,1078.25,1078.50,213,83,296.00
01/25/2005,11:53,1078.50,1078.75,1078.25,1078.50,184,218,402.00
01/25/2005,11:54,1078.25,1078.50,1078.25,1078.50,132,16,148.00
01/25/2005,11:55,1078.25,1078.50,1077.75,1077.75,192,1073,1265.00
01/25/2005,11:56,1077.75,1078.25,1077.75,1078.25,425,30,455.00
01/25/2005,11:57,1078.25,1078.25,1077.75,1077.75,32,531,563.00
01/25/2005,11:58,1077.75,1078.00,1077.50,1078.00,456,895,1351.00
01/25/2005,11:59,1078.00,1078.00,1077.50,1077.75,20,103,123.00
01/25/2005,12:00,1077.75,1077.75,1077.50,1077.50,132,119,251.00
01/25/2005,12:01,1077.75,1078.00,1077.50,1077.75,629,479,1108.00
01/25/2005,12:02,1078.00,1078.25,1077.75,1078.00,666,16,682.00
01/25/2005,12:03,1078.00,1078.25,1077.75,1078.00,56,322,378.00
01/25/2005,12:04,1078.00,1078.50,1077.75,1078.25,1280,307,1587.00
01/25/2005,12:05,1078.25,1079.25,1078.25,1078.75,2194,1367,3561.00
01/25/2005,12:06,1078.75,1079.00,1078.50,1078.50,161,671,832.00
01/25/2005,12:07,1078.25,1079.00,1078.25,1079.00,1639,316,1955.00
01/25/2005,12:08,1079.00,1079.25,1079.00,1079.00,200,175,375.00
01/25/2005,12:09,1079.00,1079.75,1078.75,1079.50,2078,665,2743.00
01/25/2005,12:10,1079.50,1080.00,1079.50,1079.75,1541,356,1897.00
01/25/2005,12:11,1079.75,1080.00,1079.75,1079.75,224,351,575.00
01/25/2005,12:12,1079.75,1079.75,1079.50,1079.75,128,387,515.00
01/25/2005,12:13,1079.75,1079.75,1079.50,1079.50,62,149,211.00
01/25/2005,12:14,1079.50,1079.75,1079.50,1079.75,141,206,347.00
01/25/2005,12:15,1079.50,1079.75,1079.50,1079.50,243,112,355.00
01/25/2005,12:16,1079.50,1080.25,1079.50,1080.00,1863,573,2436.00
01/25/2005,12:17,1080.00,1080.25,1079.75,1080.00,847,79,926.00
01/25/2005,12:18,1080.00,1080.00,1079.50,1079.75,135,665,800.00
01/25/2005,12:19,1079.75,1079.75,1079.50,1079.50,166,447,613.00
01/25/2005,12:20,1079.50,1079.75,1079.50,1079.50,32,36,68.00
01/25/2005,12:21,1079.50,1080.00,1079.50,1079.50,695,406,1101.00
01/25/2005,12:22,1079.75,1080.00,1079.50,1080.00,582,252,834.00
01/25/2005,12:23,1080.00,1080.00,1079.75,1079.75,94,25,119.00
01/25/2005,12:24,1079.75,1080.75,1079.75,1080.50,3230,387,3617.00
01/25/2005,12:25,1080.50,1080.50,1080.25,1080.25,1478,448,1926.00
01/25/2005,12:26,1080.25,1080.50,1080.00,1080.25,223,1498,1721.00
01/25/2005,12:27,1080.00,1080.50,1080.00,1080.25,1446,246,1692.00
01/25/2005,12:28,1080.25,1080.25,1080.00,1080.00,46,1079,1125.00
01/25/2005,12:29,1080.00,1080.50,1079.75,1080.25,442,514,956.00
01/25/2005,12:30,1080.00,1080.25,1080.00,1080.25,157,122,279.00
01/25/2005,12:31,1080.25,1080.25,1080.00,1080.00,81,56,137.00
01/25/2005,12:32,1080.25,1080.25,1079.75,1080.00,18,591,609.00
01/25/2005,12:33,1080.00,1080.00,1079.50,1079.50,142,629,771.00
01/25/2005,12:34,1079.50,1079.75,1079.25,1079.25,29,1444,1473.00
01/25/2005,12:35,1079.25,1079.25,1078.50,1079.00,1144,2431,3575.00
01/25/2005,12:36,1079.00,1079.00,1078.75,1079.00,530,411,941.00
01/25/2005,12:37,1079.25,1079.25,1079.00,1079.25,41,79,120.00
01/25/2005,12:38,1079.25,1079.25,1079.00,1079.00,12,40,52.00
01/25/2005,12:39,1079.25,1079.25,1078.75,1078.75,225,384,609.00
01/25/2005,12:40,1079.00,1079.00,1078.75,1079.00,66,204,270.00
01/25/2005,12:41,1079.00,1079.00,1078.75,1079.00,439,23,462.00
01/25/2005,12:42,1079.00,1079.00,1078.75,1078.75,77,60,137.00
01/25/2005,12:43,1079.00,1079.00,1078.75,1078.75,14,193,207.00
01/25/2005,12:44,1078.75,1079.25,1078.75,1079.00,437,69,506.00
01/25/2005,12:45,1079.00,1079.25,1078.75,1079.00,5,127,132.00
01/25/2005,12:46,1079.00,1079.25,1078.75,1079.00,201,217,418.00
01/25/2005,12:47,1079.00,1079.25,1078.75,1079.25,358,142,500.00
01/25/2005,12:48,1079.00,1079.25,1078.75,1079.25,217,148,365.00
01/25/2005,12:49,1079.00,1079.25,1079.00,1079.00,48,117,165.00
01/25/2005,12:50,1079.00,1079.25,1079.00,1079.00,10,27,37.00
01/25/2005,12:51,1079.00,1079.75,1079.00,1079.75,1372,56,1428.00
01/25/2005,12:52,1079.75,1079.75,1079.25,1079.25,195,318,513.00
01/25/2005,12:53,1079.25,1079.25,1079.00,1079.00,35,306,341.00
01/25/2005,12:54,1079.00,1079.25,1078.75,1079.00,134,637,771.00
01/25/2005,12:55,1078.75,1079.00,1078.50,1079.00,241,602,843.00
01/25/2005,12:56,1078.75,1079.00,1078.50,1078.75,334,261,595.00
01/25/2005,12:57,1078.75,1079.00,1078.75,1078.75,56,22,78.00
01/25/2005,12:58,1078.75,1079.25,1078.75,1079.25,454,92,546.00
01/25/2005,12:59,1079.25,1079.25,1079.00,1079.00,247,58,305.00
01/25/2005,13:00,1079.00,1079.00,1078.25,1078.75,368,1979,2347.00
01/25/2005,13:01,1078.50,1078.75,1078.00,1078.75,455,1073,1528.00
01/25/2005,13:02,1078.75,1078.75,1078.50,1078.50,27,173,200.00
01/25/2005,13:03,1078.75,1079.00,1078.50,1078.75,362,224,586.00
01/25/2005,13:04,1079.00,1079.00,1078.50,1078.50,48,376,424.00
01/25/2005,13:05,1078.75,1078.75,1078.25,1078.50,354,430,784.00
01/25/2005,13:06,1078.50,1078.75,1078.25,1078.25,2,210,212.00
01/25/2005,13:07,1078.50,1078.50,1078.00,1078.25,169,1444,1613.00
01/25/2005,13:08,1078.00,1078.25,1078.00,1078.25,13,387,400.00
01/25/2005,13:09,1078.00,1078.25,1078.00,1078.25,580,68,648.00
01/25/2005,13:10,1078.25,1078.25,1077.75,1078.00,496,770,1266.00
01/25/2005,13:11,1078.25,1078.25,1078.00,1078.00,13,570,583.00
01/25/2005,13:12,1078.00,1078.25,1078.00,1078.25,42,38,80.00
01/25/2005,13:13,1078.00,1078.25,1078.00,1078.25,358,85,443.00
01/25/2005,13:14,1078.25,1078.50,1078.00,1078.50,1576,22,1598.00
01/25/2005,13:15,1078.50,1078.75,1078.25,1078.25,1275,189,1464.00
01/25/2005,13:16,1078.50,1078.50,1078.25,1078.25,184,41,225.00
01/25/2005,13:17,1078.25,1078.50,1078.25,1078.50,19,416,435.00
01/25/2005,13:18,1078.25,1078.25,1078.00,1078.25,35,778,813.00
01/25/2005,13:19,1078.00,1078.50,1078.00,1078.25,2246,340,2586.00
01/25/2005,13:20,1078.00,1078.25,1077.75,1077.75,75,1396,1471.00
01/25/2005,13:21,1077.75,1078.00,1077.00,1077.00,649,3045,3694.00
01/25/2005,13:22,1077.25,1077.50,1077.00,1077.50,1025,1543,2568.00
01/25/2005,13:23,1077.25,1077.50,1077.00,1077.50,614,766,1380.00
01/25/2005,13:24,1077.50,1077.50,1077.25,1077.25,16,599,615.00
01/25/2005,13:25,1077.25,1077.50,1077.00,1077.25,295,461,756.00
01/25/2005,13:26,1077.25,1077.25,1076.75,1077.25,436,968,1404.00
01/25/2005,13:27,1077.00,1077.50,1076.50,1076.50,757,3223,3980.00
01/25/2005,13:28,1076.50,1077.00,1076.50,1076.75,832,945,1777.00
01/25/2005,13:29,1076.75,1077.00,1076.00,1076.25,1181,3439,4620.00
01/25/2005,13:30,1076.25,1076.50,1075.50,1075.75,688,3335,4023.00
01/25/2005,13:31,1075.75,1076.25,1075.75,1076.00,1847,1561,3408.00
01/25/2005,13:32,1076.00,1076.25,1075.75,1076.00,1765,3718,5483.00
01/25/2005,13:33,1076.00,1076.25,1075.75,1076.25,283,32,315.00
01/25/2005,13:34,1076.25,1076.75,1076.00,1076.25,1637,1136,2773.00
01/25/2005,13:35,1076.25,1076.50,1076.25,1076.25,242,1268,1510.00
01/25/2005,13:36,1076.50,1076.75,1076.25,1076.25,1024,1261,2285.00
01/25/2005,13:37,1076.50,1076.75,1076.00,1076.00,920,1541,2461.00
01/25/2005,13:38,1076.25,1076.75,1076.25,1076.75,2103,163,2266.00
01/25/2005,13:39,1076.75,1076.75,1076.00,1076.25,83,453,536.00
01/25/2005,13:40,1076.25,1076.25,1075.75,1075.75,95,1032,1127.00
01/25/2005,13:41,1075.75,1076.00,1075.75,1076.00,199,252,451.00
01/25/2005,13:42,1076.00,1076.25,1075.75,1076.25,587,129,716.00
01/25/2005,13:43,1076.25,1076.75,1076.00,1076.75,2228,91,2319.00
01/25/2005,13:44,1076.75,1076.75,1076.50,1076.50,91,286,377.00
01/25/2005,13:45,1076.75,1077.00,1076.50,1076.75,1467,1929,3396.00
01/25/2005,13:46,1076.75,1077.00,1076.25,1076.50,1002,1070,2072.00
01/25/2005,13:47,1076.50,1076.75,1076.25,1076.75,477,185,662.00
01/25/2005,13:48,1076.75,1077.00,1076.50,1077.00,1866,106,1972.00
01/25/2005,13:49,1077.00,1077.00,1076.50,1076.50,551,369,920.00
01/25/2005,13:50,1076.50,1076.75,1076.25,1076.75,306,809,1115.00
01/25/2005,13:51,1076.75,1077.25,1076.50,1077.25,1577,1358,2935.00
01/25/2005,13:52,1077.00,1077.25,1076.75,1077.00,202,366,568.00
01/25/2005,13:53,1077.25,1077.50,1076.75,1076.75,1232,951,2183.00
01/25/2005,13:54,1076.75,1077.00,1076.50,1076.50,110,897,1007.00
01/25/2005,13:55,1076.50,1077.00,1076.50,1077.00,220,85,305.00
01/25/2005,13:56,1077.00,1077.00,1076.25,1076.25,186,1291,1477.00
01/25/2005,13:57,1076.50,1076.75,1076.25,1076.75,476,58,534.00
01/25/2005,13:58,1076.50,1077.00,1076.50,1076.75,624,670,1294.00
01/25/2005,13:59,1076.50,1077.00,1076.50,1076.75,161,28,189.00
01/25/2005,14:00,1077.00,1077.75,1076.75,1077.50,3349,481,3830.00
01/25/2005,14:01,1077.50,1077.75,1077.25,1077.25,566,869,1435.00
01/25/2005,14:02,1077.25,1077.25,1076.50,1076.75,447,1616,2063.00
01/25/2005,14:03,1076.50,1077.00,1076.50,1076.50,349,1015,1364.00
01/25/2005,14:04,1076.75,1077.25,1076.50,1077.00,981,253,1234.00
01/25/2005,14:05,1077.00,1077.75,1077.00,1077.75,1226,279,1505.00
01/25/2005,14:06,1077.75,1077.75,1077.25,1077.50,389,688,1077.00
01/25/2005,14:07,1077.50,1077.75,1077.25,1077.75,535,347,882.00
01/25/2005,14:08,1077.50,1077.75,1077.25,1077.50,955,467,1422.00
01/25/2005,14:09,1077.50,1077.50,1076.75,1077.25,284,1530,1814.00
01/25/2005,14:10,1077.25,1077.25,1077.00,1077.00,36,74,110.00
01/25/2005,14:11,1077.25,1077.75,1076.75,1077.50,1068,307,1375.00
01/25/2005,14:12,1077.75,1077.75,1077.25,1077.25,217,416,633.00
01/25/2005,14:13,1077.25,1077.50,1077.00,1077.00,85,704,789.00
01/25/2005,14:14,1077.00,1077.25,1076.50,1076.50,120,1980,2100.00
01/25/2005,14:15,1076.50,1076.50,1075.75,1076.00,1343,2450,3793.00
01/25/2005,14:16,1076.25,1076.25,1075.50,1075.75,593,1709,2302.00
01/25/2005,14:17,1075.75,1076.00,1075.25,1075.25,60,3044,3104.00
01/25/2005,14:18,1075.25,1075.50,1074.75,1075.25,625,4360,4985.00
01/25/2005,14:19,1075.00,1075.50,1074.75,1075.25,2652,894,3546.00
01/25/2005,14:20,1075.25,1075.25,1074.75,1075.00,1834,511,2345.00
01/25/2005,14:21,1075.00,1075.25,1075.00,1075.25,606,94,700.00
01/25/2005,14:22,1075.25,1075.25,1074.25,1074.50,2479,3510,5989.00
01/25/2005,14:23,1074.50,1074.75,1074.25,1074.50,1083,1900,2983.00
01/25/2005,14:24,1074.25,1075.25,1074.25,1075.00,1985,256,2241.00
01/25/2005,14:25,1075.00,1075.50,1075.00,1075.00,1404,914,2318.00
01/25/2005,14:26,1075.25,1075.50,1074.75,1075.25,565,323,888.00
01/25/2005,14:27,1075.50,1075.50,1074.75,1075.00,351,816,1167.00
01/25/2005,14:28,1075.00,1075.00,1074.75,1075.00,360,1208,1568.00
01/25/2005,14:29,1075.00,1075.25,1074.25,1075.00,772,2005,2777.00
01/25/2005,14:30,1075.00,1075.25,1074.75,1074.75,486,459,945.00
01/25/2005,14:31,1074.75,1075.75,1074.75,1075.50,2045,661,2706.00
01/25/2005,14:32,1075.50,1075.50,1075.00,1075.25,753,837,1590.00
01/25/2005,14:33,1075.25,1075.25,1074.75,1074.75,266,751,1017.00
01/25/2005,14:34,1075.00,1075.25,1074.75,1075.00,465,365,830.00
01/25/2005,14:35,1075.00,1075.75,1075.00,1075.50,1476,299,1775.00
01/25/2005,14:36,1075.25,1075.75,1075.25,1075.25,471,244,715.00
01/25/2005,14:37,1075.50,1075.50,1074.75,1075.00,202,1212,1414.00
01/25/2005,14:38,1075.00,1075.25,1074.75,1075.00,333,33,366.00
01/25/2005,14:39,1075.25,1075.75,1075.00,1075.50,1414,258,1672.00
01/25/2005,14:40,1075.50,1075.50,1074.75,1075.00,137,645,782.00
01/25/2005,14:41,1075.00,1075.25,1073.75,1073.75,579,5237,5816.00
01/25/2005,14:42,1073.75,1074.25,1073.50,1074.00,2076,2184,4260.00
01/25/2005,14:43,1074.25,1074.50,1073.75,1073.75,631,1170,1801.00
01/25/2005,14:44,1073.75,1074.00,1073.25,1073.50,174,3022,3196.00
01/25/2005,14:45,1073.25,1074.00,1073.25,1073.75,2086,793,2879.00
01/25/2005,14:46,1073.75,1074.00,1073.50,1073.75,503,942,1445.00
01/25/2005,14:47,1074.00,1074.50,1074.00,1074.25,2601,374,2975.00
01/25/2005,14:48,1074.25,1074.50,1074.25,1074.50,715,347,1062.00
01/25/2005,14:49,1074.25,1074.50,1073.75,1074.50,2511,1537,4048.00
01/25/2005,14:50,1074.50,1075.00,1074.50,1074.75,1732,1076,2808.00
01/25/2005,14:51,1074.75,1075.00,1074.50,1074.75,563,498,1061.00
01/25/2005,14:52,1074.75,1075.25,1074.75,1075.00,888,993,1881.00
01/25/2005,14:53,1075.00,1075.00,1074.75,1075.00,634,227,861.00
01/25/2005,14:54,1074.75,1075.25,1074.75,1074.75,384,707,1091.00
01/25/2005,14:55,1074.75,1075.00,1074.25,1074.50,706,2886,3592.00
01/25/2005,14:56,1074.50,1074.50,1073.50,1073.75,1717,2250,3967.00
01/25/2005,14:57,1073.75,1074.75,1073.75,1074.50,2837,451,3288.00
01/25/2005,14:58,1074.50,1074.75,1074.50,1074.75,219,200,419.00
01/25/2005,14:59,1074.50,1075.00,1074.25,1075.00,1659,1207,2866.00
01/25/2005,15:00,1074.75,1075.00,1074.50,1074.75,426,3344,3770.00
01/25/2005,15:01,1074.75,1075.25,1074.75,1075.00,2732,2465,5197.00
01/25/2005,15:02,1075.25,1075.25,1074.75,1075.00,561,339,900.00
01/25/2005,15:03,1074.75,1075.25,1074.75,1075.25,1078,263,1341.00
01/25/2005,15:04,1075.00,1075.25,1074.75,1074.75,75,860,935.00
01/25/2005,15:05,1075.00,1075.00,1074.75,1075.00,118,173,291.00
01/25/2005,15:06,1075.00,1075.00,1074.75,1074.75,608,312,920.00
01/25/2005,15:07,1075.00,1075.25,1075.00,1075.00,938,819,1757.00
01/25/2005,15:08,1075.00,1075.25,1074.75,1075.00,1191,173,1364.00
01/25/2005,15:09,1075.00,1075.25,1074.75,1075.00,308,822,1130.00
01/25/2005,15:10,1074.75,1075.00,1074.75,1075.00,68,1207,1275.00
01/25/2005,15:11,1075.00,1075.00,1074.50,1074.75,405,786,1191.00
01/25/2005,15:12,1074.75,1075.00,1074.50,1074.75,464,644,1108.00
01/25/2005,15:13,1074.75,1075.00,1074.75,1074.75,299,1149,1448.00
01/25/2005,15:14,1074.75,1074.75,1074.50,1074.50,1267,675,1942.00
01/25/2005,15:15,1074.50,1075.25,1074.50,1074.75,3802,2023,5825.00
01/25/2005,15:16,1075.00,1075.00,1074.75,1074.75,26,40,66.00
01/25/2005,15:31,1075.00,1075.75,1074.75,1075.75,486,19,505.00
01/25/2005,15:32,1075.50,1075.50,1075.25,1075.50,6,175,181.00
01/25/2005,15:33,1075.50,1075.75,1075.25,1075.75,115,2,117.00
01/25/2005,15:34,1075.50,1075.75,1075.50,1075.75,83,2,85.00
01/25/2005,15:35,1075.75,1076.00,1075.75,1076.00,27,54,81.00
01/25/2005,15:36,1076.00,1076.00,1075.50,1075.75,84,52,136.00
01/25/2005,15:37,1076.00,1076.50,1076.00,1076.50,507,0,507.00
01/25/2005,15:38,1076.50,1076.50,1076.25,1076.25,41,63,104.00
01/25/2005,15:39,1076.25,1076.50,1076.25,1076.25,221,153,374.00
01/25/2005,15:40,1076.25,1076.50,1076.25,1076.50,71,189,260.00
01/25/2005,15:41,1076.75,1076.75,1076.25,1076.25,11,40,51.00
01/25/2005,15:42,1076.25,1076.50,1076.25,1076.25,6,109,115.00
01/25/2005,15:43,1076.25,1076.25,1076.00,1076.25,1,12,13.00
01/25/2005,15:44,1076.00,1076.00,1075.75,1075.75,0,66,66.00
01/25/2005,15:45,1076.00,1076.00,1075.75,1075.75,18,135,153.00
01/25/2005,15:46,1075.75,1076.00,1075.75,1076.00,1,96,97.00
01/25/2005,15:47,1075.75,1075.75,1075.75,1075.75,0,229,229.00
01/25/2005,15:48,1075.75,1075.75,1075.50,1075.75,9,24,33.00
01/25/2005,15:49,1075.75,1075.75,1075.75,1075.75,19,0,19.00
01/25/2005,15:50,1075.75,1075.75,1075.75,1075.75,35,0,35.00
01/25/2005,15:51,1075.50,1075.75,1075.50,1075.75,24,5,29.00
01/25/2005,15:52,1075.75,1076.00,1075.75,1075.75,25,12,37.00
01/25/2005,15:54,1075.75,1075.75,1075.75,1075.75,0,76,76.00
01/25/2005,15:55,1075.75,1076.25,1075.75,1076.00,143,4,147.00
01/25/2005,15:56,1076.00,1076.25,1076.00,1076.00,2,2,4.00
01/25/2005,15:57,1076.25,1076.25,1076.00,1076.00,12,2,14.00
01/25/2005,15:58,1076.25,1076.25,1076.25,1076.25,23,0,23.00
01/25/2005,15:59,1076.25,1076.25,1076.25,1076.25,63,0,63.00
01/25/2005,16:00,1076.25,1076.50,1076.25,1076.25,295,99,394.00
01/25/2005,17:01,1076.50,1076.50,1076.25,1076.25,52,5,57.00
01/25/2005,17:02,1076.50,1076.75,1076.50,1076.50,18,6,24.00
01/25/2005,17:04,1076.50,1076.50,1076.25,1076.25,0,2,2.00
01/25/2005,17:05,1076.50,1076.50,1076.50,1076.50,30,0,30.00
01/25/2005,17:07,1076.50,1076.50,1076.50,1076.50,5,0,5.00
01/25/2005,17:09,1076.50,1076.50,1076.50,1076.50,4,0,4.00
01/25/2005,17:10,1076.50,1076.50,1076.50,1076.50,3,0,3.00
01/25/2005,17:11,1076.50,1076.50,1076.50,1076.50,28,0,28.00
01/25/2005,17:12,1076.50,1076.50,1076.50,1076.50,15,0,15.00
01/25/2005,17:13,1076.25,1076.25,1076.25,1076.25,0,20,20.00
01/25/2005,17:14,1076.25,1076.25,1076.00,1076.00,0,125,125.00
01/25/2005,17:16,1076.50,1076.50,1076.00,1076.00,1,1,2.00
01/25/2005,17:19,1076.00,1076.25,1076.00,1076.25,1,1,2.00
01/25/2005,17:20,1076.25,1076.25,1076.25,1076.25,3,0,3.00
01/25/2005,17:21,1076.25,1076.25,1076.25,1076.25,3,0,3.00
01/25/2005,17:22,1076.00,1076.00,1076.00,1076.00,0,3,3.00
01/25/2005,17:23,1076.00,1076.00,1076.00,1076.00,0,10,10.00
01/25/2005,17:24,1076.00,1076.00,1076.00,1076.00,0,2,2.00
01/25/2005,17:26,1076.00,1076.00,1076.00,1076.00,0,1,1.00
01/25/2005,17:29,1076.25,1076.25,1076.25,1076.25,13,0,13.00
01/25/2005,17:31,1076.25,1076.25,1076.25,1076.25,4,0,4.00
01/25/2005,17:32,1076.25,1076.25,1076.25,1076.25,1,0,1.00
01/25/2005,17:33,1076.00,1076.00,1076.00,1076.00,0,4,4.00
01/25/2005,17:34,1076.00,1076.00,1076.00,1076.00,0,6,6.00
01/25/2005,17:36,1076.00,1076.00,1076.00,1076.00,0,1,1.00
01/25/2005,17:37,1076.00,1076.00,1076.00,1076.00,0,5,5.00
01/25/2005,17:38,1076.25,1076.25,1076.25,1076.25,2,0,2.00
01/25/2005,17:39,1076.00,1076.25,1076.00,1076.25,1,1,2.00
01/25/2005,17:40,1076.25,1076.25,1076.00,1076.00,8,1,9.00
01/25/2005,17:41,1076.25,1076.25,1076.00,1076.00,1,1,2.00
01/25/2005,17:42,1076.50,1076.50,1076.00,1076.00,2,4,6.00
01/25/2005,17:43,1076.50,1076.75,1076.25,1076.50,159,14,173.00
01/25/2005,17:44,1076.25,1076.50,1076.25,1076.50,2,4,6.00
01/25/2005,17:45,1076.50,1076.50,1076.25,1076.50,4,4,8.00
01/25/2005,17:46,1076.25,1076.25,1076.25,1076.25,0,1,1.00
01/25/2005,17:49,1076.25,1076.50,1076.25,1076.50,2,4,6.00
01/25/2005,17:51,1076.25,1076.25,1076.25,1076.25,0,1,1.00
01/25/2005,17:56,1076.50,1076.50,1076.50,1076.50,1,0,1.00
01/25/2005,18:07,1076.25,1076.25,1076.25,1076.25,0,1,1.00
01/25/2005,18:09,1076.25,1076.25,1076.25,1076.25,0,4,4.00
01/25/2005,18:10,1076.50,1076.50,1076.50,1076.50,10,0,10.00
01/25/2005,18:11,1076.50,1076.50,1076.50,1076.50,5,0,5.00
01/25/2005,18:13,1076.50,1076.50,1076.50,1076.50,32,0,32.00
01/25/2005,18:14,1076.50,1076.75,1076.50,1076.75,61,0,61.00
01/25/2005,18:15,1076.75,1076.75,1076.75,1076.75,1,0,1.00
01/25/2005,18:19,1076.75,1076.75,1076.75,1076.75,1,0,1.00
01/25/2005,18:20,1076.75,1076.75,1076.75,1076.75,11,0,11.00
01/25/2005,18:21,1076.75,1076.75,1076.75,1076.75,10,0,10.00
01/25/2005,18:25,1076.75,1076.75,1076.50,1076.75,11,1,12.00
01/25/2005,18:27,1076.50,1076.50,1076.50,1076.50,0,1,1.00
01/25/2005,18:28,1076.50,1076.50,1076.50,1076.50,0,5,5.00
01/25/2005,18:29,1076.50,1076.50,1076.50,1076.50,0,189,189.00
01/25/2005,18:30,1076.50,1076.50,1076.50,1076.50,0,33,33.00
01/25/2005,18:33,1076.50,1076.75,1076.50,1076.75,5,1,6.00
01/25/2005,18:35,1076.75,1076.75,1076.75,1076.75,20,0,20.00
01/25/2005,18:36,1076.75,1076.75,1076.75,1076.75,2,0,2.00
01/25/2005,18:41,1076.75,1076.75,1076.75,1076.75,80,0,80.00
01/25/2005,18:42,1076.75,1076.75,1076.75,1076.75,97,0,97.00
01/25/2005,18:43,1076.75,1077.00,1076.75,1077.00,6,0,6.00
01/25/2005,18:44,1077.00,1077.00,1077.00,1077.00,1,0,1.00
01/25/2005,18:45,1076.75,1076.75,1076.75,1076.75,0,1,1.00
01/25/2005,18:46,1076.75,1077.00,1076.75,1077.00,1,1,2.00
01/25/2005,18:48,1076.75,1076.75,1076.75,1076.75,0,119,119.00
01/25/2005,18:49,1076.75,1076.75,1076.75,1076.75,0,1,1.00
01/25/2005,18:50,1076.75,1076.75,1076.75,1076.75,0,9,9.00
01/25/2005,18:54,1076.50,1076.50,1076.50,1076.50,0,1,1.00
01/25/2005,18:56,1076.75,1076.75,1076.75,1076.75,6,0,6.00
01/25/2005,19:01,1076.75,1076.75,1076.75,1076.75,1,0,1.00
01/25/2005,19:02,1076.75,1076.75,1076.75,1076.75,45,0,45.00
01/25/2005,19:03,1076.75,1076.75,1076.75,1076.75,1,0,1.00
01/25/2005,19:07,1076.75,1076.75,1076.75,1076.75,1,0,1.00
01/25/2005,19:09,1076.75,1076.75,1076.75,1076.75,5,0,5.00
01/25/2005,19:12,1076.50,1076.50,1076.50,1076.50,0,1,1.00
01/25/2005,19:13,1076.75,1076.75,1076.75,1076.75,2,0,2.00
01/25/2005,19:14,1076.50,1076.50,1076.50,1076.50,0,3,3.00
01/25/2005,19:15,1076.50,1076.50,1076.50,1076.50,0,10,10.00
01/25/2005,19:16,1076.50,1076.50,1076.50,1076.50,0,1,1.00
01/25/2005,19:18,1076.75,1076.75,1076.50,1076.50,1,1,2.00
01/25/2005,19:20,1076.50,1076.50,1076.50,1076.50,0,6,6.00
01/25/2005,19:21,1076.75,1076.75,1076.75,1076.75,38,0,38.00
01/25/2005,19:22,1076.75,1076.75,1076.75,1076.75,4,0,4.00
01/25/2005,19:25,1076.50,1076.50,1076.50,1076.50,0,52,52.00
01/25/2005,19:28,1076.50,1076.50,1076.50,1076.50,0,47,47.00
01/25/2005,19:29,1076.50,1076.50,1076.50,1076.50,0,6,6.00
01/25/2005,19:30,1076.50,1076.50,1076.50,1076.50,0,9,9.00
01/25/2005,19:39,1076.50,1076.50,1076.25,1076.25,0,16,16.00
01/25/2005,19:40,1076.50,1076.50,1076.50,1076.50,1,0,1.00
01/25/2005,19:41,1076.50,1076.50,1076.50,1076.50,1,0,1.00
01/25/2005,19:42,1076.50,1076.50,1076.50,1076.50,4,0,4.00
01/25/2005,19:50,1076.50,1076.50,1076.50,1076.50,1,0,1.00
01/25/2005,19:54,1076.50,1076.50,1076.50,1076.50,5,0,5.00
01/25/2005,19:58,1076.50,1076.50,1076.50,1076.50,10,0,10.00
01/25/2005,19:59,1076.50,1076.50,1076.50,1076.50,10,0,10.00
01/25/2005,20:02,1076.25,1076.25,1076.25,1076.25,0,4,4.00
01/25/2005,20:10,1076.25,1076.25,1076.25,1076.25,0,109,109.00
01/25/2005,20:12,1076.25,1076.25,1076.25,1076.25,0,8,8.00
01/25/2005,20:13,1076.25,1076.25,1076.25,1076.25,0,6,6.00
01/25/2005,20:14,1076.25,1076.25,1076.25,1076.25,0,2,2.00
01/25/2005,20:16,1076.25,1076.25,1076.25,1076.25,0,22,22.00
01/25/2005,20:20,1076.25,1076.25,1076.25,1076.25,0,2,2.00
01/25/2005,20:21,1076.25,1076.25,1076.25,1076.25,0,1,1.00
01/25/2005,20:24,1076.50,1076.50,1076.50,1076.50,36,0,36.00
01/25/2005,20:29,1076.25,1076.25,1076.25,1076.25,0,1,1.00
01/25/2005,20:31,1076.50,1076.50,1076.50,1076.50,1,0,1.00
01/25/2005,20:35,1076.25,1076.25,1076.25,1076.25,0,4,4.00
01/25/2005,20:36,1076.25,1076.25,1076.25,1076.25,0,5,5.00
01/25/2005,20:39,1076.25,1076.25,1076.25,1076.25,0,6,6.00
01/25/2005,20:42,1076.25,1076.25,1076.25,1076.25,0,1,1.00
01/25/2005,20:51,1076.50,1076.50,1076.50,1076.50,2,0,2.00
01/25/2005,21:12,1076.50,1076.50,1076.50,1076.50,1,0,1.00
01/25/2005,21:17,1076.50,1076.50,1076.50,1076.50,1,0,1.00
01/25/2005,21:18,1076.50,1076.50,1076.50,1076.50,20,0,20.00
01/25/2005,21:19,1076.50,1076.50,1076.50,1076.50,1,0,1.00
01/25/2005,21:20,1076.25,1076.25,1076.25,1076.25,0,1,1.00
01/25/2005,21:21,1076.25,1076.25,1076.25,1076.25,0,3,3.00
01/25/2005,21:22,1076.25,1076.25,1076.25,1076.25,0,1,1.00
01/25/2005,21:23,1076.50,1076.50,1076.50,1076.50,1,0,1.00
01/25/2005,21:27,1076.50,1076.50,1076.50,1076.50,1,0,1.00
01/25/2005,21:32,1076.50,1076.50,1076.50,1076.50,1,0,1.00
01/25/2005,21:33,1076.25,1076.25,1076.25,1076.25,0,11,11.00
01/25/2005,21:34,1076.50,1076.50,1076.50,1076.50,20,0,20.00
01/25/2005,21:35,1076.50,1076.50,1076.50,1076.50,20,0,20.00
01/25/2005,21:36,1076.50,1076.50,1076.50,1076.50,20,0,20.00
01/25/2005,21:37,1076.50,1076.50,1076.50,1076.50,19,0,19.00
01/25/2005,21:41,1076.25,1076.25,1076.25,1076.25,0,2,2.00
01/25/2005,21:42,1076.50,1076.50,1076.50,1076.50,5,0,5.00
01/25/2005,21:47,1076.50,1076.50,1076.50,1076.50,1,0,1.00
01/25/2005,21:54,1076.50,1076.50,1076.50,1076.50,21,0,21.00
01/25/2005,21:55,1076.50,1076.50,1076.50,1076.50,1,0,1.00
01/25/2005,21:56,1076.75,1076.75,1076.75,1076.75,50,0,50.00
01/25/2005,21:59,1076.75,1076.75,1076.75,1076.75,22,0,22.00
01/25/2005,22:00,1076.50,1076.75,1076.50,1076.75,50,1,51.00
01/25/2005,22:01,1076.75,1076.75,1076.75,1076.75,5,0,5.00
01/25/2005,22:03,1076.75,1076.75,1076.75,1076.75,39,0,39.00
01/25/2005,22:04,1076.75,1076.75,1076.75,1076.75,5,0,5.00
01/25/2005,22:06,1076.75,1076.75,1076.75,1076.75,23,0,23.00
01/25/2005,22:07,1076.75,1076.75,1076.75,1076.75,10,0,10.00
01/25/2005,22:08,1076.75,1077.00,1076.75,1077.00,3,0,3.00
01/25/2005,22:09,1077.00,1077.00,1077.00,1077.00,10,0,10.00
01/25/2005,22:10,1076.75,1076.75,1076.75,1076.75,0,1,1.00
01/25/2005,22:16,1077.00,1077.00,1077.00,1077.00,1,0,1.00
01/25/2005,22:19,1077.00,1077.00,1077.00,1077.00,2,0,2.00
01/25/2005,22:20,1077.00,1077.00,1077.00,1077.00,1,0,1.00
01/25/2005,22:22,1076.75,1076.75,1076.75,1076.75,0,2,2.00
01/25/2005,22:25,1077.00,1077.00,1077.00,1077.00,1,0,1.00
01/25/2005,22:29,1076.75,1077.00,1076.75,1077.00,30,2,32.00
01/25/2005,22:31,1077.00,1077.00,1077.00,1077.00,1,0,1.00
01/25/2005,22:36,1077.00,1077.00,1077.00,1077.00,136,0,136.00
01/25/2005,22:37,1077.00,1077.00,1077.00,1077.00,64,0,64.00
01/25/2005,22:39,1077.00,1077.00,1077.00,1077.00,30,0,30.00
01/25/2005,22:41,1077.00,1077.00,1077.00,1077.00,1,0,1.00
01/25/2005,22:42,1077.00,1077.00,1077.00,1077.00,1,0,1.00
01/25/2005,22:43,1077.00,1077.00,1077.00,1077.00,3,0,3.00
01/25/2005,22:44,1077.00,1077.00,1077.00,1077.00,16,0,16.00
01/25/2005,22:45,1077.00,1077.00,1077.00,1077.00,1,0,1.00
01/25/2005,22:46,1077.00,1077.00,1077.00,1077.00,16,0,16.00
01/25/2005,22:48,1077.00,1077.00,1077.00,1077.00,4,0,4.00
01/25/2005,22:50,1077.00,1077.00,1077.00,1077.00,5,0,5.00
01/25/2005,22:55,1077.00,1077.00,1077.00,1077.00,20,0,20.00
01/25/2005,22:56,1077.00,1077.00,1076.75,1077.00,10,7,17.00
01/25/2005,23:05,1077.00,1077.00,1077.00,1077.00,20,0,20.00
01/25/2005,23:08,1077.00,1077.00,1077.00,1077.00,1,0,1.00
01/25/2005,23:13,1076.75,1076.75,1076.75,1076.75,0,1,1.00
01/25/2005,23:16,1076.75,1076.75,1076.75,1076.75,0,2,2.00
01/25/2005,23:18,1076.75,1076.75,1076.75,1076.75,0,5,5.00
01/25/2005,23:19,1076.75,1076.75,1076.75,1076.75,0,5,5.00
01/25/2005,23:20,1076.75,1076.75,1076.75,1076.75,0,19,19.00
01/25/2005,23:21,1076.75,1076.75,1076.75,1076.75,0,6,6.00
01/25/2005,23:24,1076.75,1077.00,1076.75,1077.00,1,2,3.00
01/25/2005,23:27,1076.75,1076.75,1076.75,1076.75,0,1,1.00
01/25/2005,23:28,1076.75,1076.75,1076.75,1076.75,0,1,1.00
01/25/2005,23:29,1076.75,1076.75,1076.75,1076.75,0,2,2.00
01/25/2005,23:30,1076.75,1076.75,1076.75,1076.75,0,3,3.00
01/25/2005,23:31,1076.75,1076.75,1076.75,1076.75,0,18,18.00
01/25/2005,23:33,1076.75,1076.75,1076.75,1076.75,0,2,2.00
01/25/2005,23:35,1076.75,1076.75,1076.75,1076.75,0,10,10.00
01/25/2005,23:42,1076.75,1076.75,1076.75,1076.75,0,1,1.00
01/25/2005,23:51,1077.00,1077.00,1077.00,1077.00,1,0,1.00
01/25/2005,23:56,1077.00,1077.00,1077.00,1077.00,2,0,2.00
01/25/2005,23:59,1077.00,1077.00,1077.00,1077.00,3,0,3.00
01/26/2005,00:09,1077.00,1077.00,1077.00,1077.00,76,0,76.00
01/26/2005,00:18,1077.00,1077.00,1077.00,1077.00,5,0,5.00
01/26/2005,00:21,1076.75,1076.75,1076.75,1076.75,0,31,31.00
01/26/2005,00:24,1076.75,1076.75,1076.75,1076.75,0,1,1.00
01/26/2005,00:27,1076.50,1076.75,1076.50,1076.75,14,1,15.00
01/26/2005,00:28,1076.75,1076.75,1076.75,1076.75,2,0,2.00
01/26/2005,00:29,1076.75,1076.75,1076.50,1076.50,2,1,3.00
01/26/2005,00:31,1076.75,1076.75,1076.75,1076.75,3,0,3.00
01/26/2005,00:44,1076.50,1076.75,1076.50,1076.75,14,1,15.00
01/26/2005,00:51,1076.75,1076.75,1076.75,1076.75,1,0,1.00
01/26/2005,00:54,1076.75,1076.75,1076.75,1076.75,2,0,2.00
01/26/2005,00:56,1076.50,1076.50,1076.50,1076.50,0,1,1.00
01/26/2005,01:04,1076.50,1076.75,1076.50,1076.75,4,50,54.00
01/26/2005,01:05,1076.50,1076.50,1076.50,1076.50,0,10,10.00
01/26/2005,01:06,1076.50,1076.50,1076.50,1076.50,0,4,4.00
01/26/2005,01:10,1076.25,1076.25,1076.25,1076.25,0,1,1.00
01/26/2005,01:11,1076.25,1076.25,1076.25,1076.25,0,22,22.00
01/26/2005,01:12,1076.25,1076.25,1076.25,1076.25,0,20,20.00
01/26/2005,01:13,1076.25,1076.25,1076.25,1076.25,0,1,1.00
01/26/2005,01:14,1076.50,1076.50,1076.50,1076.50,1,0,1.00
01/26/2005,01:15,1076.25,1076.50,1076.25,1076.50,2,20,22.00
01/26/2005,01:21,1076.50,1076.50,1076.25,1076.25,2,1,3.00
01/26/2005,01:23,1076.25,1076.50,1076.25,1076.25,1,41,42.00
01/26/2005,01:27,1076.25,1076.25,1076.25,1076.25,0,100,100.00
01/26/2005,01:28,1076.25,1076.25,1076.25,1076.25,0,30,30.00
01/26/2005,01:30,1076.25,1076.25,1076.25,1076.25,0,6,6.00
01/26/2005,01:33,1076.25,1076.25,1076.25,1076.25,0,4,4.00
01/26/2005,01:35,1076.25,1076.25,1076.25,1076.25,0,2,2.00
01/26/2005,01:36,1076.25,1076.25,1076.25,1076.25,0,1,1.00
01/26/2005,01:37,1076.50,1076.50,1076.50,1076.50,1,0,1.00
01/26/2005,01:38,1076.50,1076.50,1076.50,1076.50,60,0,60.00
01/26/2005,01:39,1076.50,1076.50,1076.50,1076.50,1,0,1.00
01/26/2005,01:40,1076.50,1076.50,1076.50,1076.50,10,0,10.00
01/26/2005,01:41,1076.50,1076.50,1076.50,1076.50,15,0,15.00
01/26/2005,01:42,1076.50,1076.50,1076.50,1076.50,4,0,4.00
01/26/2005,01:43,1076.50,1076.50,1076.50,1076.50,7,0,7.00
01/26/2005,01:45,1076.50,1076.50,1076.50,1076.50,16,0,16.00
01/26/2005,01:46,1076.50,1076.50,1076.50,1076.50,1,0,1.00
01/26/2005,01:47,1076.50,1076.50,1076.50,1076.50,2,0,2.00
01/26/2005,01:48,1076.50,1076.75,1076.50,1076.75,15,0,15.00
01/26/2005,01:53,1076.50,1076.75,1076.50,1076.75,145,3,148.00
01/26/2005,01:55,1076.75,1076.75,1076.75,1076.75,10,0,10.00
01/26/2005,01:57,1076.75,1076.75,1076.75,1076.75,18,0,18.00
01/26/2005,01:58,1077.00,1077.00,1077.00,1077.00,5,0,5.00
01/26/2005,01:59,1076.75,1076.75,1076.75,1076.75,0,10,10.00
01/26/2005,02:00,1076.75,1076.75,1076.75,1076.75,0,3,3.00
01/26/2005,02:01,1076.75,1077.00,1076.75,1077.00,12,2,14.00
01/26/2005,02:02,1077.00,1077.25,1077.00,1077.00,89,20,109.00
01/26/2005,02:03,1077.00,1077.00,1077.00,1077.00,0,75,75.00
01/26/2005,02:04,1077.00,1077.00,1077.00,1077.00,0,20,20.00
01/26/2005,02:05,1076.75,1076.75,1076.75,1076.75,0,30,30.00
01/26/2005,02:06,1076.75,1076.75,1076.75,1076.75,0,11,11.00
01/26/2005,02:07,1076.75,1076.75,1076.75,1076.75,0,46,46.00
01/26/2005,02:08,1076.75,1076.75,1076.75,1076.75,0,16,16.00
01/26/2005,02:09,1076.75,1076.75,1076.75,1076.75,0,33,33.00
01/26/2005,02:10,1076.75,1077.00,1076.75,1077.00,68,20,88.00
01/26/2005,02:11,1077.00,1077.00,1076.75,1077.00,90,7,97.00
01/26/2005,02:12,1077.00,1077.25,1077.00,1077.25,59,0,59.00
01/26/2005,02:13,1077.00,1077.25,1077.00,1077.25,14,4,18.00
01/26/2005,02:14,1077.25,1077.50,1077.25,1077.25,72,7,79.00
01/26/2005,02:15,1077.50,1077.50,1077.50,1077.50,15,0,15.00
01/26/2005,02:16,1077.50,1077.50,1077.50,1077.50,71,0,71.00
01/26/2005,02:17,1077.50,1077.75,1077.25,1077.25,68,49,117.00
01/26/2005,02:18,1077.25,1077.50,1077.25,1077.25,11,68,79.00
01/26/2005,02:19,1077.25,1077.50,1077.25,1077.25,11,58,69.00
01/26/2005,02:20,1077.25,1077.25,1077.25,1077.25,0,4,4.00
01/26/2005,02:21,1077.25,1077.25,1077.25,1077.25,0,66,66.00
01/26/2005,02:22,1077.25,1077.25,1077.25,1077.25,0,19,19.00
01/26/2005,02:23,1077.25,1077.25,1077.25,1077.25,0,34,34.00
01/26/2005,02:24,1077.25,1077.25,1077.00,1077.00,4,26,30.00
01/26/2005,02:25,1077.00,1077.00,1076.75,1076.75,0,17,17.00
01/26/2005,02:26,1076.75,1076.75,1076.50,1076.75,7,38,45.00
01/26/2005,02:27,1076.75,1076.75,1076.50,1076.75,7,11,18.00
01/26/2005,02:28,1076.50,1076.75,1076.50,1076.75,46,1,47.00
01/26/2005,02:29,1076.75,1076.75,1076.50,1076.50,1,55,56.00
01/26/2005,02:30,1076.50,1076.50,1076.25,1076.25,0,56,56.00
01/26/2005,02:31,1076.25,1076.50,1076.25,1076.25,12,11,23.00
01/26/2005,02:32,1076.25,1076.25,1076.00,1076.25,30,43,73.00
01/26/2005,02:33,1076.25,1076.50,1076.25,1076.50,29,2,31.00
01/26/2005,02:34,1076.50,1076.50,1076.50,1076.50,17,0,17.00
01/26/2005,02:35,1076.50,1076.50,1076.50,1076.50,56,0,56.00
01/26/2005,02:36,1076.25,1076.25,1076.00,1076.00,0,83,83.00
01/26/2005,02:37,1076.25,1076.25,1075.75,1075.75,7,89,96.00
01/26/2005,02:38,1076.00,1076.00,1076.00,1076.00,47,0,47.00
01/26/2005,02:39,1076.00,1076.00,1076.00,1076.00,12,0,12.00
01/26/2005,02:40,1075.75,1076.00,1075.75,1076.00,41,14,55.00
01/26/2005,02:41,1076.00,1076.00,1076.00,1076.00,1,0,1.00
01/26/2005,02:42,1076.00,1076.00,1076.00,1076.00,17,0,17.00
01/26/2005,02:43,1076.00,1076.00,1076.00,1076.00,25,0,25.00
01/26/2005,02:44,1076.25,1076.25,1076.00,1076.00,1,28,29.00
01/26/2005,02:45,1076.00,1076.00,1076.00,1076.00,0,1,1.00
01/26/2005,02:46,1075.75,1075.75,1075.75,1075.75,0,183,183.00
01/26/2005,02:47,1075.75,1075.75,1075.75,1075.75,0,26,26.00
01/26/2005,02:48,1075.75,1075.75,1075.75,1075.75,0,17,17.00
01/26/2005,02:49,1075.75,1075.75,1075.75,1075.75,0,86,86.00
01/26/2005,02:50,1076.00,1076.00,1076.00,1076.00,51,0,51.00
01/26/2005,02:51,1075.75,1075.75,1075.75,1075.75,0,103,103.00
01/26/2005,02:52,1076.00,1076.00,1075.75,1076.00,41,20,61.00
01/26/2005,02:53,1076.00,1076.00,1076.00,1076.00,113,0,113.00
01/26/2005,02:55,1076.00,1076.25,1076.00,1076.25,114,2,116.00
01/26/2005,02:56,1076.25,1076.25,1076.25,1076.25,4,0,4.00
01/26/2005,02:57,1076.25,1076.25,1076.25,1076.25,1,0,1.00
01/26/2005,02:58,1076.25,1076.25,1076.00,1076.00,13,16,29.00
01/26/2005,02:59,1076.25,1076.25,1076.25,1076.25,1,0,1.00
01/26/2005,03:00,1076.25,1076.25,1076.00,1076.00,4,1,5.00
01/26/2005,03:01,1076.00,1076.50,1076.00,1076.50,67,12,79.00
01/26/2005,03:02,1076.50,1076.50,1076.00,1076.00,3,31,34.00
01/26/2005,03:03,1076.00,1076.25,1075.75,1076.25,16,37,53.00
01/26/2005,03:04,1076.25,1076.25,1076.25,1076.25,22,0,22.00
01/26/2005,03:05,1076.25,1076.25,1076.25,1076.25,1,0,1.00
01/26/2005,03:06,1076.50,1076.50,1076.50,1076.50,15,0,15.00
01/26/2005,03:07,1076.50,1076.50,1076.25,1076.50,10,1,11.00
01/26/2005,03:08,1076.50,1076.75,1076.50,1076.75,69,0,69.00
01/26/2005,03:09,1076.75,1076.75,1076.75,1076.75,54,0,54.00
01/26/2005,03:10,1076.75,1076.75,1076.75,1076.75,22,0,22.00
01/26/2005,03:11,1077.00,1077.00,1077.00,1077.00,77,0,77.00
01/26/2005,03:13,1077.00,1077.00,1076.75,1076.75,10,3,13.00
01/26/2005,03:14,1077.00,1077.00,1077.00,1077.00,61,0,61.00
01/26/2005,03:16,1077.00,1077.00,1077.00,1077.00,1,0,1.00
01/26/2005,03:17,1077.25,1077.50,1077.25,1077.25,102,1,103.00
01/26/2005,03:18,1077.25,1077.25,1077.25,1077.25,0,13,13.00
01/26/2005,03:19,1077.25,1077.25,1077.25,1077.25,0,18,18.00
01/26/2005,03:20,1077.00,1077.00,1077.00,1077.00,0,45,45.00
01/26/2005,03:21,1077.00,1077.00,1076.75,1076.75,0,16,16.00
01/26/2005,03:22,1077.00,1077.00,1077.00,1077.00,3,0,3.00
01/26/2005,03:23,1077.00,1077.00,1077.00,1077.00,2,0,2.00
01/26/2005,03:24,1077.00,1077.00,1077.00,1077.00,7,0,7.00
01/26/2005,03:26,1077.00,1077.00,1077.00,1077.00,2,0,2.00
01/26/2005,03:27,1077.00,1077.00,1077.00,1077.00,26,0,26.00
01/26/2005,03:28,1076.75,1076.75,1076.75,1076.75,0,10,10.00
01/26/2005,03:29,1077.00,1077.00,1077.00,1077.00,42,0,42.00
01/26/2005,03:30,1077.00,1077.00,1077.00,1077.00,27,0,27.00
01/26/2005,03:31,1077.00,1077.00,1077.00,1077.00,11,0,11.00
01/26/2005,03:33,1077.25,1077.25,1077.25,1077.25,49,0,49.00
01/26/2005,03:34,1077.25,1077.25,1077.25,1077.25,15,0,15.00
01/26/2005,03:35,1077.50,1077.50,1077.50,1077.50,53,0,53.00
01/26/2005,03:36,1077.50,1077.50,1077.50,1077.50,10,0,10.00
01/26/2005,03:37,1077.50,1077.75,1077.50,1077.75,34,5,39.00
01/26/2005,03:38,1077.50,1077.75,1077.50,1077.75,211,5,216.00
01/26/2005,03:39,1078.00,1078.00,1077.50,1077.75,29,47,76.00
01/26/2005,03:40,1077.75,1077.75,1077.50,1077.50,0,6,6.00
01/26/2005,03:41,1077.50,1077.50,1077.50,1077.50,0,43,43.00
01/26/2005,03:42,1077.50,1077.50,1077.25,1077.25,0,54,54.00
01/26/2005,03:43,1077.50,1077.75,1077.50,1077.75,20,0,20.00
01/26/2005,03:44,1077.75,1077.75,1077.75,1077.75,7,0,7.00
01/26/2005,03:45,1077.75,1078.25,1077.75,1078.00,175,14,189.00
01/26/2005,03:46,1078.00,1078.00,1077.75,1077.75,1,31,32.00
01/26/2005,03:47,1077.75,1077.75,1077.75,1077.75,0,26,26.00
01/26/2005,03:48,1077.75,1077.75,1077.50,1077.75,4,5,9.00
01/26/2005,03:49,1077.75,1077.75,1077.75,1077.75,8,0,8.00
01/26/2005,03:50,1077.75,1077.75,1077.75,1077.75,2,0,2.00
01/26/2005,03:51,1077.75,1077.75,1077.75,1077.75,6,0,6.00
01/26/2005,03:52,1077.75,1077.75,1077.75,1077.75,6,0,6.00
01/26/2005,03:55,1077.75,1077.75,1077.75,1077.75,21,0,21.00
01/26/2005,03:56,1077.75,1077.75,1077.75,1077.75,6,0,6.00
01/26/2005,03:57,1077.75,1077.75,1077.75,1077.75,25,0,25.00
01/26/2005,03:58,1077.50,1077.50,1077.50,1077.50,0,1,1.00
01/26/2005,03:59,1077.50,1077.50,1077.50,1077.50,0,2,2.00
01/26/2005,04:01,1077.75,1077.75,1077.75,1077.75,21,0,21.00
01/26/2005,04:02,1077.50,1077.50,1077.50,1077.50,0,41,41.00
01/26/2005,04:03,1077.50,1077.50,1077.50,1077.50,0,20,20.00
01/26/2005,04:04,1077.25,1077.50,1077.25,1077.50,15,5,20.00
01/26/2005,04:06,1077.50,1077.50,1077.50,1077.50,22,0,22.00
01/26/2005,04:07,1077.50,1077.50,1077.50,1077.50,11,0,11.00
01/26/2005,04:08,1077.50,1077.50,1077.50,1077.50,39,0,39.00
01/26/2005,04:09,1077.50,1077.50,1077.50,1077.50,10,0,10.00
01/26/2005,04:10,1077.50,1077.75,1077.50,1077.50,6,13,19.00
01/26/2005,04:11,1077.75,1077.75,1077.75,1077.75,1,0,1.00
01/26/2005,04:12,1077.75,1078.00,1077.75,1077.75,116,87,203.00
01/26/2005,04:13,1077.75,1077.75,1077.75,1077.75,0,13,13.00
01/26/2005,04:15,1077.50,1077.50,1077.50,1077.50,0,76,76.00
01/26/2005,04:18,1077.50,1077.50,1077.50,1077.50,0,10,10.00
01/26/2005,04:19,1077.50,1077.50,1077.50,1077.50,0,6,6.00
01/26/2005,04:20,1077.50,1077.50,1077.25,1077.25,0,2,2.00
01/26/2005,04:21,1077.50,1077.50,1077.50,1077.50,5,0,5.00
01/26/2005,04:22,1077.50,1077.50,1077.25,1077.25,10,27,37.00
01/26/2005,04:23,1077.25,1077.25,1077.25,1077.25,0,1,1.00
01/26/2005,04:25,1077.50,1077.50,1077.50,1077.50,32,0,32.00
01/26/2005,04:29,1077.50,1077.50,1077.50,1077.50,3,0,3.00
01/26/2005,04:32,1077.50,1077.50,1077.50,1077.50,41,0,41.00
01/26/2005,04:34,1077.50,1077.50,1077.50,1077.50,1,0,1.00
01/26/2005,04:36,1077.50,1077.50,1077.50,1077.50,3,0,3.00
01/26/2005,04:39,1077.50,1077.50,1077.50,1077.50,38,0,38.00
01/26/2005,04:40,1077.50,1077.75,1077.50,1077.75,22,0,22.00
01/26/2005,04:45,1077.50,1077.50,1077.50,1077.50,0,6,6.00
01/26/2005,04:46,1077.75,1077.75,1077.75,1077.75,55,0,55.00
01/26/2005,04:47,1077.75,1077.75,1077.75,1077.75,30,0,30.00
01/26/2005,04:48,1077.75,1077.75,1077.75,1077.75,29,0,29.00
01/26/2005,04:49,1077.75,1077.75,1077.75,1077.75,13,0,13.00
01/26/2005,04:51,1078.00,1078.25,1077.75,1078.00,133,17,150.00
01/26/2005,04:52,1078.00,1078.25,1078.00,1078.25,70,2,72.00
01/26/2005,04:53,1078.00,1078.25,1078.00,1078.25,35,5,40.00
01/26/2005,04:54,1078.00,1078.25,1078.00,1078.25,25,5,30.00
01/26/2005,04:55,1078.00,1078.00,1078.00,1078.00,0,4,4.00
01/26/2005,04:56,1078.00,1078.00,1078.00,1078.00,0,57,57.00
01/26/2005,04:57,1078.00,1078.00,1078.00,1078.00,0,35,35.00
01/26/2005,04:58,1077.75,1078.00,1077.75,1078.00,17,5,22.00
01/26/2005,04:59,1078.00,1078.00,1077.75,1077.75,11,3,14.00
01/26/2005,05:00,1078.00,1078.25,1078.00,1078.25,4,0,4.00
01/26/2005,05:01,1078.00,1078.00,1077.75,1077.75,0,9,9.00
01/26/2005,05:02,1078.00,1078.00,1078.00,1078.00,20,0,20.00
01/26/2005,05:03,1078.25,1078.25,1078.25,1078.25,1,0,1.00
01/26/2005,05:04,1078.25,1078.25,1078.25,1078.25,20,0,20.00
01/26/2005,05:05,1078.25,1078.25,1078.00,1078.00,1,17,18.00
01/26/2005,05:06,1078.00,1078.00,1078.00,1078.00,0,1,1.00
01/26/2005,05:07,1078.00,1078.00,1078.00,1078.00,0,1,1.00
01/26/2005,05:08,1078.00,1078.25,1078.00,1078.25,20,10,30.00
01/26/2005,05:09,1078.00,1078.00,1078.00,1078.00,0,49,49.00
01/26/2005,05:10,1078.00,1078.00,1078.00,1078.00,0,5,5.00
01/26/2005,05:11,1078.00,1078.00,1077.75,1077.75,0,17,17.00
01/26/2005,05:14,1078.00,1078.00,1078.00,1078.00,34,0,34.00
01/26/2005,05:18,1077.75,1077.75,1077.75,1077.75,0,32,32.00
01/26/2005,05:19,1077.50,1077.50,1077.50,1077.50,0,11,11.00
01/26/2005,05:20,1077.75,1077.75,1077.75,1077.75,34,0,34.00
01/26/2005,05:21,1077.75,1077.75,1077.75,1077.75,29,0,29.00
01/26/2005,05:22,1077.75,1078.00,1077.75,1078.00,233,18,251.00
01/26/2005,05:23,1078.00,1078.00,1077.75,1077.75,15,6,21.00
01/26/2005,05:24,1077.75,1077.75,1077.75,1077.75,0,4,4.00
01/26/2005,05:25,1077.75,1077.75,1077.75,1077.75,0,21,21.00
01/26/2005,05:27,1077.75,1077.75,1077.75,1077.75,0,1,1.00
01/26/2005,05:28,1077.75,1077.75,1077.75,1077.75,0,1,1.00
01/26/2005,05:29,1078.00,1078.00,1078.00,1078.00,5,0,5.00
01/26/2005,05:30,1078.00,1078.00,1077.75,1077.75,1,7,8.00
01/26/2005,05:31,1077.75,1078.00,1077.75,1078.00,150,1,151.00
01/26/2005,05:32,1078.00,1078.00,1078.00,1078.00,37,0,37.00
01/26/2005,05:33,1077.75,1078.00,1077.75,1078.00,10,3,13.00
01/26/2005,05:34,1078.00,1078.00,1078.00,1078.00,51,0,51.00
01/26/2005,05:35,1078.00,1078.00,1078.00,1078.00,2,0,2.00
01/26/2005,05:36,1077.75,1077.75,1077.75,1077.75,0,1,1.00
01/26/2005,05:37,1078.00,1078.00,1078.00,1078.00,3,0,3.00
01/26/2005,05:42,1078.00,1078.00,1078.00,1078.00,28,0,28.00
01/26/2005,05:43,1078.00,1078.00,1078.00,1078.00,8,0,8.00
01/26/2005,05:47,1077.75,1077.75,1077.75,1077.75,0,63,63.00
01/26/2005,05:48,1077.75,1077.75,1077.75,1077.75,0,3,3.00
01/26/2005,05:49,1078.00,1078.00,1078.00,1078.00,94,0,94.00
01/26/2005,05:50,1078.00,1078.25,1078.00,1078.00,27,1,28.00
01/26/2005,05:51,1078.00,1078.00,1078.00,1078.00,0,8,8.00
01/26/2005,05:52,1078.00,1078.00,1078.00,1078.00,0,3,3.00
01/26/2005,05:54,1078.00,1078.00,1078.00,1078.00,0,53,53.00
01/26/2005,05:55,1078.00,1078.00,1078.00,1078.00,0,7,7.00
01/26/2005,05:56,1078.25,1078.25,1078.00,1078.00,1,2,3.00
01/26/2005,05:57,1078.00,1078.00,1078.00,1078.00,0,10,10.00
01/26/2005,05:58,1078.00,1078.00,1078.00,1078.00,0,7,7.00
01/26/2005,05:59,1078.25,1078.25,1078.25,1078.25,12,0,12.00
01/26/2005,06:00,1078.25,1078.25,1078.25,1078.25,1,0,1.00
01/26/2005,06:02,1078.00,1078.00,1077.75,1078.00,2,121,123.00
01/26/2005,06:03,1078.00,1078.25,1078.00,1078.25,37,0,37.00
01/26/2005,06:04,1078.00,1078.00,1078.00,1078.00,0,50,50.00
01/26/2005,06:06,1078.25,1078.25,1078.00,1078.00,4,14,18.00
01/26/2005,06:07,1078.00,1078.00,1078.00,1078.00,0,10,10.00
01/26/2005,06:08,1077.75,1077.75,1077.75,1077.75,0,10,10.00
01/26/2005,06:09,1077.75,1078.00,1077.75,1078.00,1,1,2.00
01/26/2005,06:10,1078.00,1078.50,1078.00,1078.25,318,25,343.00
01/26/2005,06:11,1078.25,1078.50,1078.25,1078.25,257,30,287.00
01/26/2005,06:12,1078.25,1078.25,1078.25,1078.25,0,52,52.00
01/26/2005,06:13,1078.25,1078.50,1078.25,1078.50,9,69,78.00
01/26/2005,06:14,1078.25,1078.25,1078.25,1078.25,0,21,21.00
01/26/2005,06:15,1078.00,1078.25,1078.00,1078.25,39,2,41.00
01/26/2005,06:16,1078.50,1078.75,1078.25,1078.50,172,80,252.00
01/26/2005,06:17,1078.50,1078.75,1078.25,1078.50,6,46,52.00
01/26/2005,06:18,1078.50,1078.50,1078.50,1078.50,0,16,16.00
01/26/2005,06:19,1078.25,1078.25,1078.25,1078.25,0,12,12.00
01/26/2005,06:20,1078.50,1078.75,1078.50,1078.50,112,13,125.00
01/26/2005,06:21,1078.25,1078.50,1078.25,1078.25,53,161,214.00
01/26/2005,06:22,1078.50,1078.50,1078.50,1078.50,62,0,62.00
01/26/2005,06:23,1078.50,1078.50,1078.25,1078.25,22,2,24.00
01/26/2005,06:24,1078.50,1078.50,1078.50,1078.50,12,0,12.00
01/26/2005,06:25,1078.50,1078.75,1078.50,1078.75,87,0,87.00
01/26/2005,06:26,1078.75,1078.75,1078.50,1078.50,3,4,7.00
01/26/2005,06:27,1078.50,1078.50,1078.50,1078.50,0,42,42.00
01/26/2005,06:28,1078.50,1078.50,1078.50,1078.50,0,54,54.00
01/26/2005,06:29,1078.50,1078.50,1078.25,1078.50,3,45,48.00
01/26/2005,06:30,1078.25,1078.25,1078.25,1078.25,0,5,5.00
01/26/2005,06:31,1078.25,1078.25,1078.25,1078.25,0,130,130.00
01/26/2005,06:32,1078.25,1078.25,1078.00,1078.00,0,11,11.00
01/26/2005,06:33,1078.25,1078.25,1078.25,1078.25,10,0,10.00
01/26/2005,06:34,1078.00,1078.00,1078.00,1078.00,0,165,165.00
01/26/2005,06:35,1078.00,1078.00,1078.00,1078.00,0,140,140.00
01/26/2005,06:36,1078.00,1078.00,1078.00,1078.00,0,1,1.00
01/26/2005,06:37,1078.00,1078.00,1078.00,1078.00,0,10,10.00
01/26/2005,06:38,1078.00,1078.00,1078.00,1078.00,0,1,1.00
01/26/2005,06:39,1078.00,1078.00,1078.00,1078.00,0,2,2.00
01/26/2005,06:40,1078.00,1078.00,1078.00,1078.00,0,10,10.00
01/26/2005,06:41,1078.25,1078.25,1078.25,1078.25,257,0,257.00
01/26/2005,06:42,1078.25,1078.25,1078.25,1078.25,23,0,23.00
01/26/2005,06:43,1078.25,1078.25,1078.25,1078.25,171,0,171.00
01/26/2005,06:44,1078.25,1078.25,1078.00,1078.00,168,22,190.00
01/26/2005,06:45,1078.00,1078.25,1078.00,1078.25,169,3,172.00
01/26/2005,06:46,1078.50,1078.50,1078.50,1078.50,223,0,223.00
01/26/2005,06:47,1078.50,1078.50,1078.50,1078.50,6,0,6.00
01/26/2005,06:48,1078.50,1078.50,1078.50,1078.50,50,0,50.00
01/26/2005,06:49,1078.50,1078.75,1078.50,1078.75,24,0,24.00
01/26/2005,06:50,1078.75,1079.25,1078.75,1079.00,1152,20,1172.00
01/26/2005,06:51,1079.00,1079.50,1079.00,1079.25,383,64,447.00
01/26/2005,06:52,1079.25,1079.25,1079.00,1079.00,0,139,139.00
01/26/2005,06:53,1079.00,1079.25,1079.00,1079.25,46,39,85.00
01/26/2005,06:54,1079.25,1079.50,1079.25,1079.25,310,7,317.00
01/26/2005,06:55,1079.50,1079.50,1079.00,1079.00,89,138,227.00
01/26/2005,06:56,1079.25,1079.25,1079.00,1079.00,541,2,543.00
01/26/2005,06:57,1079.00,1079.25,1078.75,1079.00,155,235,390.00
01/26/2005,06:58,1079.00,1079.00,1079.00,1079.00,7,0,7.00
01/26/2005,06:59,1079.00,1079.25,1079.00,1079.00,78,56,134.00
01/26/2005,07:00,1079.00,1079.25,1079.00,1079.00,106,164,270.00
01/26/2005,07:01,1079.00,1079.25,1079.00,1079.25,213,85,298.00
01/26/2005,07:02,1079.25,1079.25,1079.25,1079.25,134,0,134.00
01/26/2005,07:03,1079.25,1079.25,1079.25,1079.25,148,0,148.00
01/26/2005,07:04,1079.25,1079.50,1079.25,1079.25,112,10,122.00
01/26/2005,07:05,1079.50,1079.75,1079.50,1079.50,386,65,451.00
01/26/2005,07:06,1079.50,1079.50,1079.25,1079.25,0,95,95.00
01/26/2005,07:07,1079.50,1079.50,1079.25,1079.25,29,72,101.00
01/26/2005,07:08,1079.25,1079.25,1079.25,1079.25,0,27,27.00
01/26/2005,07:09,1079.25,1079.25,1079.25,1079.25,0,27,27.00
01/26/2005,07:10,1079.25,1079.25,1079.00,1079.25,2,151,153.00
01/26/2005,07:11,1079.25,1079.50,1079.25,1079.25,75,27,102.00
01/26/2005,07:12,1079.25,1079.25,1079.25,1079.25,0,13,13.00
01/26/2005,07:13,1079.25,1079.25,1079.25,1079.25,0,4,4.00
01/26/2005,07:14,1079.50,1079.50,1079.50,1079.50,159,0,159.00
01/26/2005,07:15,1079.50,1079.50,1079.50,1079.50,79,0,79.00
01/26/2005,07:16,1079.50,1079.50,1079.25,1079.25,1,1,2.00
01/26/2005,07:18,1079.50,1079.50,1079.25,1079.25,1,4,5.00
01/26/2005,07:19,1079.25,1079.25,1079.25,1079.25,0,30,30.00
01/26/2005,07:20,1079.25,1079.25,1079.25,1079.25,0,41,41.00
01/26/2005,07:21,1079.25,1079.50,1079.25,1079.25,2,87,89.00
01/26/2005,07:22,1079.25,1079.25,1079.00,1079.00,0,15,15.00
01/26/2005,07:23,1079.25,1079.25,1079.00,1079.00,6,2,8.00
01/26/2005,07:24,1079.00,1079.00,1079.00,1079.00,0,141,141.00
01/26/2005,07:25,1079.00,1079.00,1078.75,1079.00,1,4,5.00
01/26/2005,07:26,1079.00,1079.00,1078.75,1079.00,6,4,10.00
01/26/2005,07:27,1079.00,1079.00,1078.75,1079.00,22,2,24.00
01/26/2005,07:28,1079.00,1079.25,1079.00,1079.25,72,0,72.00
01/26/2005,07:29,1079.00,1079.00,1079.00,1079.00,0,11,11.00
01/26/2005,07:30,1079.25,1079.25,1079.25,1079.25,162,0,162.00
01/26/2005,07:31,1079.25,1079.25,1079.25,1079.25,12,0,12.00
01/26/2005,07:32,1079.25,1079.25,1079.25,1079.25,1,0,1.00
01/26/2005,07:33,1079.25,1079.25,1079.25,1079.25,27,0,27.00
01/26/2005,07:34,1079.25,1079.50,1079.25,1079.25,56,20,76.00
01/26/2005,07:35,1079.50,1079.75,1079.50,1079.50,449,246,695.00
01/26/2005,07:36,1079.50,1079.75,1079.25,1079.50,33,24,57.00
01/26/2005,07:37,1079.75,1079.75,1079.25,1079.50,35,19,54.00
01/26/2005,07:38,1079.50,1079.75,1079.50,1079.75,22,0,22.00
01/26/2005,07:39,1079.50,1079.50,1079.50,1079.50,0,221,221.00
01/26/2005,07:40,1079.50,1079.50,1079.25,1079.25,0,18,18.00
01/26/2005,07:41,1079.25,1079.50,1079.25,1079.25,2,45,47.00
01/26/2005,07:42,1079.25,1079.25,1079.25,1079.25,0,42,42.00
01/26/2005,07:43,1079.25,1079.50,1079.25,1079.50,15,144,159.00
01/26/2005,07:44,1079.25,1079.25,1079.25,1079.25,0,15,15.00
01/26/2005,07:45,1079.25,1079.25,1079.00,1079.25,11,61,72.00
01/26/2005,07:46,1079.25,1079.25,1079.00,1079.00,1,3,4.00
01/26/2005,07:47,1079.00,1079.25,1079.00,1079.25,5,1,6.00
01/26/2005,07:48,1079.25,1079.25,1079.00,1079.00,1,9,10.00
01/26/2005,07:49,1079.25,1079.25,1079.00,1079.00,133,7,140.00
01/26/2005,07:50,1079.00,1079.25,1079.00,1079.00,5,200,205.00
01/26/2005,07:51,1079.25,1079.25,1079.25,1079.25,40,0,40.00
01/26/2005,07:52,1079.25,1079.25,1079.00,1079.00,2,1,3.00
01/26/2005,07:53,1079.00,1079.00,1079.00,1079.00,0,8,8.00
01/26/2005,07:55,1079.00,1079.00,1079.00,1079.00,0,4,4.00
01/26/2005,07:56,1079.00,1079.25,1079.00,1079.25,3,2,5.00
01/26/2005,07:57,1079.25,1079.25,1079.25,1079.25,1,0,1.00
01/26/2005,07:58,1079.00,1079.25,1079.00,1079.25,11,10,21.00
01/26/2005,07:59,1079.00,1079.00,1079.00,1079.00,0,46,46.00
01/26/2005,08:00,1079.00,1079.25,1079.00,1079.25,35,9,44.00
01/26/2005,08:01,1079.00,1079.25,1079.00,1079.00,14,11,25.00
01/26/2005,08:02,1079.00,1079.00,1079.00,1079.00,0,236,236.00
01/26/2005,08:03,1079.00,1079.00,1078.75,1079.00,92,10,102.00
01/26/2005,08:04,1079.00,1079.00,1078.75,1079.00,300,2,302.00
01/26/2005,08:05,1079.00,1079.00,1078.75,1078.75,2,5,7.00
01/26/2005,08:06,1078.75,1079.00,1078.75,1078.75,17,10,27.00
01/26/2005,08:07,1079.00,1079.00,1078.75,1078.75,305,140,445.00
01/26/2005,08:08,1078.75,1079.00,1078.75,1078.75,501,13,514.00
01/26/2005,08:09,1079.00,1079.00,1078.75,1078.75,1,5,6.00
01/26/2005,08:10,1079.00,1079.00,1078.75,1079.00,7,349,356.00
01/26/2005,08:11,1078.75,1079.00,1078.75,1078.75,21,54,75.00
01/26/2005,08:12,1078.75,1079.00,1078.75,1078.75,42,4,46.00
01/26/2005,08:13,1079.00,1079.00,1078.75,1079.00,383,1,384.00
01/26/2005,08:14,1079.00,1079.00,1078.75,1078.75,81,2,83.00
01/26/2005,08:15,1079.00,1079.00,1078.75,1078.75,2,502,504.00
01/26/2005,08:16,1078.50,1079.00,1078.50,1078.75,230,34,264.00
01/26/2005,08:17,1079.00,1079.00,1078.75,1078.75,1,18,19.00
01/26/2005,08:18,1078.75,1079.00,1078.75,1078.75,50,283,333.00
01/26/2005,08:19,1079.00,1079.00,1078.75,1078.75,10,3,13.00
01/26/2005,08:20,1078.75,1078.75,1078.75,1078.75,0,103,103.00
01/26/2005,08:21,1079.00,1079.00,1078.75,1078.75,1,162,163.00
01/26/2005,08:22,1078.75,1079.00,1078.75,1078.75,4,166,170.00
01/26/2005,08:23,1078.75,1078.75,1078.75,1078.75,0,19,19.00
01/26/2005,08:24,1078.75,1079.00,1078.75,1078.75,1,57,58.00
01/26/2005,08:25,1078.75,1079.00,1078.75,1078.75,3,63,66.00
01/26/2005,08:26,1079.00,1079.50,1078.75,1079.00,890,213,1103.00
01/26/2005,08:27,1079.25,1079.25,1079.00,1079.25,104,2,106.00
01/26/2005,08:28,1079.25,1079.25,1079.00,1079.00,171,78,249.00
01/26/2005,08:29,1079.25,1079.25,1079.00,1079.00,7,139,146.00
01/26/2005,08:30,1079.00,1079.00,1078.75,1078.75,101,299,400.00
01/26/2005,08:31,1079.00,1079.00,1078.50,1079.00,2779,1606,4385.00
01/26/2005,08:32,1079.25,1079.25,1078.75,1079.25,1536,779,2315.00
01/26/2005,08:33,1079.00,1079.25,1079.00,1079.25,1179,456,1635.00
01/26/2005,08:34,1079.25,1079.75,1079.00,1079.50,1164,766,1930.00
01/26/2005,08:35,1079.50,1079.75,1079.00,1079.50,2008,1298,3306.00
01/26/2005,08:36,1079.50,1079.50,1078.75,1078.75,1049,2337,3386.00
01/26/2005,08:37,1078.75,1079.00,1078.50,1078.75,457,878,1335.00
01/26/2005,08:38,1078.50,1078.75,1078.25,1078.50,1114,1077,2191.00
01/26/2005,08:39,1078.75,1078.75,1078.50,1078.50,115,501,616.00
01/26/2005,08:40,1078.50,1079.25,1078.50,1079.00,1030,426,1456.00
01/26/2005,08:41,1079.00,1080.00,1079.00,1079.75,3175,551,3726.00
01/26/2005,08:42,1079.75,1080.00,1079.50,1079.75,955,1226,2181.00
01/26/2005,08:43,1079.75,1079.75,1079.25,1079.25,907,342,1249.00
01/26/2005,08:44,1079.25,1079.50,1078.50,1079.00,1070,2858,3928.00
01/26/2005,08:45,1079.00,1079.00,1078.50,1078.75,997,559,1556.00
01/26/2005,08:46,1079.00,1079.00,1078.50,1078.75,437,310,747.00
01/26/2005,08:47,1078.75,1078.75,1078.25,1078.75,1105,1459,2564.00
01/26/2005,08:48,1078.75,1079.50,1078.50,1079.25,3523,800,4323.00
01/26/2005,08:49,1079.25,1079.50,1078.75,1078.75,1551,766,2317.00
01/26/2005,08:50,1079.00,1079.00,1078.50,1078.50,295,846,1141.00
01/26/2005,08:51,1078.75,1078.75,1078.00,1078.25,940,3356,4296.00
01/26/2005,08:52,1078.25,1078.75,1078.25,1078.50,659,502,1161.00
01/26/2005,08:53,1078.50,1078.75,1078.25,1078.50,462,410,872.00
01/26/2005,08:54,1078.50,1079.00,1078.25,1079.00,1148,465,1613.00
01/26/2005,08:55,1079.00,1079.00,1078.75,1079.00,147,143,290.00
01/26/2005,08:56,1078.75,1079.50,1078.75,1079.25,2576,236,2812.00
01/26/2005,08:57,1079.00,1079.50,1079.00,1079.25,1078,701,1779.00
01/26/2005,08:58,1079.25,1079.50,1079.00,1079.25,1002,305,1307.00
01/26/2005,08:59,1079.25,1079.25,1078.50,1079.00,798,674,1472.00
01/26/2005,09:00,1079.00,1079.25,1078.75,1079.25,302,449,751.00
01/26/2005,09:01,1079.25,1080.25,1079.00,1080.00,4154,1952,6106.00
01/26/2005,09:02,1080.00,1080.25,1080.00,1080.00,1551,196,1747.00
01/26/2005,09:03,1080.25,1080.25,1079.50,1079.75,1187,1506,2693.00
01/26/2005,09:04,1079.75,1080.50,1079.75,1080.25,2055,1003,3058.00
01/26/2005,09:05,1080.25,1080.50,1079.75,1079.75,647,1116,1763.00
01/26/2005,09:06,1080.00,1080.75,1079.75,1080.50,3170,714,3884.00
01/26/2005,09:07,1080.50,1080.75,1080.25,1080.50,1298,1143,2441.00
01/26/2005,09:08,1080.50,1080.50,1080.25,1080.25,342,1159,1501.00
01/26/2005,09:09,1080.25,1081.00,1080.25,1080.75,6798,952,7750.00
01/26/2005,09:10,1081.00,1081.00,1080.50,1080.50,799,1499,2298.00
01/26/2005,09:11,1080.50,1080.75,1080.25,1080.25,327,852,1179.00
01/26/2005,09:12,1080.25,1080.50,1080.25,1080.25,24,552,576.00
01/26/2005,09:13,1080.50,1080.50,1080.00,1080.25,289,1762,2051.00
01/26/2005,09:14,1080.25,1080.50,1079.75,1080.00,424,1296,1720.00
01/26/2005,09:15,1080.00,1080.25,1079.75,1080.00,955,889,1844.00
01/26/2005,09:16,1080.25,1080.50,1080.00,1080.50,1047,88,1135.00
01/26/2005,09:17,1080.50,1080.50,1080.00,1080.00,361,420,781.00
01/26/2005,09:18,1080.00,1081.00,1079.75,1080.75,3599,1057,4656.00
01/26/2005,09:19,1081.00,1081.25,1080.50,1080.75,1948,1261,3209.00
01/26/2005,09:20,1080.50,1080.75,1080.00,1080.50,700,1764,2464.00
01/26/2005,09:21,1080.50,1080.50,1080.25,1080.25,345,63,408.00
01/26/2005,09:22,1080.50,1080.75,1080.25,1080.50,484,465,949.00
01/26/2005,09:23,1080.50,1080.50,1079.75,1080.00,973,2000,2973.00
01/26/2005,09:24,1080.00,1080.25,1079.50,1080.00,534,962,1496.00
01/26/2005,09:25,1080.00,1080.25,1079.75,1080.00,917,575,1492.00
01/26/2005,09:26,1080.00,1080.00,1079.75,1080.00,526,1010,1536.00
01/26/2005,09:27,1080.00,1080.00,1079.50,1079.75,418,387,805.00
01/26/2005,09:28,1079.75,1080.00,1079.75,1079.75,364,192,556.00
01/26/2005,09:29,1080.00,1080.25,1079.75,1080.00,271,411,682.00
01/26/2005,09:30,1080.00,1080.25,1079.75,1080.00,602,108,710.00
01/26/2005,09:31,1080.00,1080.25,1079.25,1079.25,1792,2454,4246.00
01/26/2005,09:32,1079.25,1079.50,1078.50,1079.25,2294,4722,7016.00
01/26/2005,09:33,1079.25,1079.50,1078.75,1079.25,1375,1768,3143.00
01/26/2005,09:34,1079.25,1079.25,1078.25,1078.75,1896,3177,5073.00
01/26/2005,09:35,1079.00,1079.25,1078.75,1079.25,1673,1018,2691.00
01/26/2005,09:36,1079.00,1079.25,1079.00,1079.00,830,1017,1847.00
01/26/2005,09:37,1079.00,1079.25,1078.25,1078.25,883,2087,2970.00
01/26/2005,09:38,1078.50,1079.25,1078.00,1079.00,2585,1381,3966.00
01/26/2005,09:39,1079.25,1080.00,1079.00,1079.75,3704,702,4406.00
01/26/2005,09:40,1079.75,1080.25,1079.50,1079.75,3132,2184,5316.00
01/26/2005,09:41,1079.75,1080.00,1079.25,1079.50,357,962,1319.00
01/26/2005,09:42,1079.25,1080.25,1079.25,1080.00,2203,550,2753.00
01/26/2005,09:43,1080.00,1080.50,1080.00,1080.00,2270,1908,4178.00
01/26/2005,09:44,1080.00,1080.00,1079.25,1079.50,1067,1743,2810.00
01/26/2005,09:45,1079.50,1080.00,1079.50,1079.50,811,1075,1886.00
01/26/2005,09:46,1079.50,1079.75,1079.25,1079.50,1988,1454,3442.00
01/26/2005,09:47,1079.75,1080.25,1079.50,1080.00,2240,134,2374.00
01/26/2005,09:48,1080.25,1080.25,1079.50,1079.75,301,1058,1359.00
01/26/2005,09:49,1079.75,1080.00,1079.75,1079.75,396,307,703.00
01/26/2005,09:50,1080.00,1080.00,1079.50,1079.50,180,590,770.00
01/26/2005,09:51,1079.50,1080.00,1079.25,1079.75,1572,1993,3565.00
01/26/2005,09:52,1079.75,1080.00,1079.75,1080.00,1,519,520.00
01/26/2005,09:53,1079.75,1080.75,1079.75,1080.50,4113,1173,5286.00
01/26/2005,09:54,1080.25,1080.75,1080.25,1080.50,1115,642,1757.00
01/26/2005,09:55,1080.50,1081.00,1080.50,1080.50,1596,917,2513.00
01/26/2005,09:56,1080.50,1080.75,1080.50,1080.50,44,2027,2071.00
01/26/2005,09:57,1080.75,1080.75,1080.50,1080.75,844,587,1431.00
01/26/2005,09:58,1080.75,1080.75,1080.50,1080.75,647,295,942.00
01/26/2005,09:59,1080.50,1080.75,1080.25,1080.50,863,470,1333.00
01/26/2005,10:00,1080.75,1080.75,1080.25,1080.25,126,376,502.00
01/26/2005,10:01,1080.25,1080.50,1079.75,1080.00,374,1765,2139.00
01/26/2005,10:02,1080.25,1080.75,1080.00,1080.50,1261,229,1490.00
01/26/2005,10:03,1080.75,1081.25,1080.50,1081.00,1780,1104,2884.00
01/26/2005,10:04,1081.00,1081.75,1080.75,1081.50,7079,2084,9163.00
01/26/2005,10:05,1081.50,1081.50,1080.75,1081.00,1735,3155,4890.00
01/26/2005,10:06,1081.00,1081.25,1080.25,1080.50,2747,4005,6752.00
01/26/2005,10:07,1080.25,1080.50,1080.00,1080.00,722,1167,1889.00
01/26/2005,10:08,1080.00,1080.25,1079.50,1079.50,599,2289,2888.00
01/26/2005,10:09,1079.50,1079.75,1078.75,1079.25,767,4125,4892.00
01/26/2005,10:10,1079.25,1079.75,1079.00,1079.75,1114,563,1677.00
01/26/2005,10:11,1079.50,1080.00,1079.50,1079.75,842,470,1312.00
01/26/2005,10:12,1079.75,1080.25,1079.75,1079.75,931,304,1235.00
01/26/2005,10:13,1080.00,1080.00,1079.50,1079.50,260,791,1051.00
01/26/2005,10:14,1079.50,1079.75,1079.25,1079.50,515,1136,1651.00
01/26/2005,10:15,1079.25,1079.75,1079.00,1079.50,1390,808,2198.00
01/26/2005,10:16,1079.50,1079.75,1079.25,1079.25,62,800,862.00
01/26/2005,10:17,1079.25,1079.50,1079.00,1079.00,43,930,973.00
01/26/2005,10:18,1079.00,1079.50,1079.00,1079.25,221,344,565.00
01/26/2005,10:19,1079.50,1079.50,1079.00,1079.25,291,112,403.00
01/26/2005,10:20,1079.25,1079.50,1079.00,1079.25,521,733,1254.00
01/26/2005,10:21,1079.25,1079.50,1079.00,1079.00,680,690,1370.00
01/26/2005,10:22,1079.00,1079.50,1078.75,1078.75,415,665,1080.00
01/26/2005,10:23,1079.00,1079.00,1076.75,1077.00,1884,10740,12624.00
01/26/2005,10:24,1076.75,1077.25,1076.75,1077.25,1845,1091,2936.00
01/26/2005,10:25,1077.25,1077.75,1077.25,1077.25,755,1026,1781.00
01/26/2005,10:26,1077.50,1077.50,1077.00,1077.25,432,1143,1575.00
01/26/2005,10:27,1077.25,1078.00,1077.25,1078.00,2348,460,2808.00
01/26/2005,10:28,1077.75,1078.00,1077.75,1078.00,1442,599,2041.00
01/26/2005,10:29,1077.75,1078.25,1077.50,1077.50,977,2343,3320.00
01/26/2005,10:30,1077.50,1077.75,1077.00,1077.25,384,1228,1612.00
01/26/2005,10:31,1077.25,1078.00,1077.25,1078.00,1198,714,1912.00
01/26/2005,10:32,1078.00,1078.25,1077.75,1078.25,1016,904,1920.00
01/26/2005,10:33,1078.00,1078.25,1077.75,1077.75,93,1152,1245.00
01/26/2005,10:34,1077.75,1078.25,1077.50,1078.00,668,456,1124.00
01/26/2005,10:35,1077.75,1078.25,1077.75,1078.00,407,324,731.00
01/26/2005,10:36,1078.00,1078.25,1077.50,1077.75,293,486,779.00
01/26/2005,10:37,1077.75,1078.00,1077.50,1077.50,171,377,548.00
01/26/2005,10:38,1077.75,1077.75,1077.25,1077.75,176,769,945.00
01/26/2005,10:39,1077.50,1077.75,1077.00,1077.00,587,1212,1799.00
01/26/2005,10:40,1077.00,1078.00,1076.75,1078.00,2579,1516,4095.00
01/26/2005,10:41,1078.00,1078.00,1077.50,1077.75,474,441,915.00
01/26/2005,10:42,1077.50,1078.00,1077.50,1077.75,963,275,1238.00
01/26/2005,10:43,1077.75,1078.00,1077.75,1078.00,333,369,702.00
01/26/2005,10:44,1078.00,1078.00,1077.50,1077.50,1264,587,1851.00
01/26/2005,10:45,1077.50,1078.00,1077.50,1077.75,396,26,422.00
01/26/2005,10:46,1077.75,1077.75,1077.25,1077.25,128,2268,2396.00
01/26/2005,10:47,1077.25,1077.75,1077.25,1077.50,814,901,1715.00
01/26/2005,10:48,1077.50,1077.50,1077.00,1077.50,291,1312,1603.00
01/26/2005,10:49,1077.50,1077.50,1076.50,1076.50,216,4027,4243.00
01/26/2005,10:50,1076.50,1077.25,1076.25,1077.25,2483,1192,3675.00
01/26/2005,10:51,1077.25,1077.25,1076.75,1076.75,1579,614,2193.00
01/26/2005,10:52,1076.75,1077.25,1076.50,1077.25,526,2151,2677.00
01/26/2005,10:53,1077.25,1078.00,1077.00,1077.50,2413,1185,3598.00
01/26/2005,10:54,1077.50,1077.50,1077.00,1077.25,752,541,1293.00
01/26/2005,10:55,1077.50,1077.75,1077.25,1077.50,452,195,647.00
01/26/2005,10:56,1077.75,1078.00,1076.75,1076.75,729,1481,2210.00
01/26/2005,10:57,1076.75,1077.75,1076.75,1077.50,2375,742,3117.00
01/26/2005,10:58,1077.75,1077.75,1077.50,1077.75,81,552,633.00
01/26/2005,10:59,1077.50,1077.75,1077.50,1077.50,1416,428,1844.00
01/26/2005,11:00,1077.50,1077.75,1077.25,1077.75,207,263,470.00
01/26/2005,11:01,1077.50,1078.00,1077.25,1077.50,929,561,1490.00
01/26/2005,11:02,1077.50,1077.75,1077.00,1077.50,576,1087,1663.00
01/26/2005,11:03,1077.25,1078.00,1077.25,1078.00,1220,358,1578.00
01/26/2005,11:04,1078.00,1078.00,1077.50,1077.50,65,310,375.00
01/26/2005,11:05,1077.75,1077.75,1077.25,1077.50,118,1008,1126.00
01/26/2005,11:06,1077.25,1077.75,1077.00,1077.75,640,757,1397.00
01/26/2005,11:07,1077.50,1077.75,1077.25,1077.50,107,129,236.00
01/26/2005,11:08,1077.50,1077.75,1077.25,1077.50,73,149,222.00
01/26/2005,11:09,1077.75,1077.75,1077.50,1077.50,20,513,533.00
01/26/2005,11:10,1077.50,1078.00,1077.50,1077.75,1296,95,1391.00
01/26/2005,11:11,1077.75,1078.00,1077.50,1077.75,185,269,454.00
01/26/2005,11:12,1077.75,1078.50,1077.75,1078.50,2279,148,2427.00
01/26/2005,11:13,1078.25,1078.50,1078.25,1078.25,412,74,486.00
01/26/2005,11:14,1078.25,1078.50,1077.75,1078.00,282,734,1016.00
01/26/2005,11:15,1078.00,1078.25,1077.75,1078.00,198,134,332.00
01/26/2005,11:16,1078.00,1078.25,1077.75,1077.75,108,125,233.00
01/26/2005,11:17,1078.00,1078.00,1077.75,1078.00,73,195,268.00
01/26/2005,11:18,1078.00,1078.00,1077.75,1078.00,34,42,76.00
01/26/2005,11:19,1077.75,1078.25,1077.50,1077.50,388,561,949.00
01/26/2005,11:20,1077.75,1077.75,1077.25,1077.75,245,681,926.00
01/26/2005,11:21,1077.50,1077.75,1077.50,1077.50,21,927,948.00
01/26/2005,11:22,1077.50,1077.75,1077.25,1077.25,217,1149,1366.00
01/26/2005,11:23,1077.50,1077.50,1077.25,1077.50,313,11,324.00
01/26/2005,11:24,1077.50,1077.50,1077.00,1077.25,156,1545,1701.00
01/26/2005,11:25,1077.00,1077.25,1076.75,1076.75,749,1201,1950.00
01/26/2005,11:26,1077.00,1077.25,1076.50,1077.00,988,1330,2318.00
01/26/2005,11:27,1077.00,1077.25,1076.75,1077.00,269,268,537.00
01/26/2005,11:28,1077.00,1077.00,1076.75,1077.00,324,173,497.00
01/26/2005,11:29,1077.00,1077.00,1076.75,1076.75,86,105,191.00
01/26/2005,11:30,1077.00,1077.00,1076.75,1077.00,32,160,192.00
01/26/2005,11:31,1076.75,1077.00,1076.50,1076.75,134,1196,1330.00
01/26/2005,11:32,1077.00,1077.00,1076.75,1076.75,21,98,119.00
01/26/2005,11:33,1076.75,1077.00,1076.75,1076.75,19,540,559.00
01/26/2005,11:34,1077.00,1077.00,1076.50,1076.50,21,475,496.00
01/26/2005,11:35,1076.75,1077.00,1076.50,1076.75,431,494,925.00
01/26/2005,11:36,1076.75,1077.25,1076.75,1077.00,800,60,860.00
01/26/2005,11:37,1077.25,1077.25,1077.00,1077.00,367,147,514.00
01/26/2005,11:38,1077.00,1077.25,1077.00,1077.00,41,10,51.00
01/26/2005,11:39,1077.00,1077.25,1076.75,1077.00,196,367,563.00
01/26/2005,11:40,1077.00,1077.25,1076.75,1077.00,59,335,394.00
01/26/2005,11:41,1077.00,1077.75,1076.75,1077.75,1287,119,1406.00
01/26/2005,11:42,1077.75,1078.00,1077.50,1077.75,864,107,971.00
01/26/2005,11:43,1077.75,1078.25,1077.75,1078.00,826,358,1184.00
01/26/2005,11:44,1078.00,1078.50,1077.75,1078.50,2058,190,2248.00
01/26/2005,11:45,1078.50,1078.50,1077.25,1077.50,106,2425,2531.00
01/26/2005,11:46,1077.25,1077.50,1077.00,1077.50,540,1594,2134.00
01/26/2005,11:47,1077.25,1077.50,1077.25,1077.50,651,6,657.00
01/26/2005,11:48,1077.50,1077.75,1077.25,1077.50,292,180,472.00
01/26/2005,11:49,1077.25,1077.50,1077.25,1077.50,272,48,320.00
01/26/2005,11:50,1077.50,1077.75,1077.25,1077.50,117,130,247.00
01/26/2005,11:51,1077.25,1077.25,1076.75,1076.75,311,1871,2182.00
01/26/2005,11:52,1076.75,1077.00,1076.75,1077.00,195,221,416.00
01/26/2005,11:53,1076.75,1077.25,1076.75,1077.00,133,168,301.00
01/26/2005,11:54,1077.25,1077.50,1077.00,1077.50,253,144,397.00
01/26/2005,11:55,1077.25,1077.50,1076.75,1076.75,22,359,381.00
01/26/2005,11:56,1077.00,1077.25,1076.50,1077.25,488,671,1159.00
01/26/2005,11:57,1077.00,1077.25,1076.75,1076.75,72,253,325.00
01/26/2005,11:58,1077.00,1077.00,1076.25,1076.25,102,2514,2616.00
01/26/2005,11:59,1076.25,1076.75,1076.25,1076.75,445,527,972.00
01/26/2005,12:00,1076.75,1077.00,1076.50,1076.75,717,240,957.00
01/26/2005,12:01,1076.75,1077.00,1076.50,1077.00,1541,370,1911.00
01/26/2005,12:02,1076.75,1077.00,1076.75,1076.75,431,637,1068.00
01/26/2005,12:03,1076.75,1077.75,1076.75,1077.75,1371,239,1610.00
01/26/2005,12:04,1077.50,1077.75,1077.50,1077.75,185,194,379.00
01/26/2005,12:05,1077.75,1077.75,1077.50,1077.50,720,284,1004.00
01/26/2005,12:06,1077.50,1077.75,1077.50,1077.50,122,19,141.00
01/26/2005,12:07,1077.75,1078.75,1077.50,1078.50,2404,523,2927.00
01/26/2005,12:08,1078.25,1078.75,1078.25,1078.75,618,123,741.00
01/26/2005,12:09,1078.50,1078.75,1078.00,1078.00,90,924,1014.00
01/26/2005,12:10,1078.00,1078.50,1077.75,1078.25,530,382,912.00
01/26/2005,12:11,1078.50,1078.50,1078.25,1078.50,49,303,352.00
01/26/2005,12:12,1078.50,1078.75,1078.25,1078.50,577,155,732.00
01/26/2005,12:13,1078.75,1079.25,1078.50,1079.25,3074,701,3775.00
01/26/2005,12:14,1079.00,1079.25,1078.50,1078.75,511,1891,2402.00
01/26/2005,12:15,1078.75,1079.00,1078.50,1079.00,924,296,1220.00
01/26/2005,12:16,1079.00,1079.00,1078.50,1078.75,423,522,945.00
01/26/2005,12:17,1078.75,1078.75,1078.25,1078.75,173,879,1052.00
01/26/2005,12:18,1078.50,1078.75,1078.50,1078.50,62,86,148.00
01/26/2005,12:19,1078.50,1078.75,1078.50,1078.75,281,37,318.00
01/26/2005,12:20,1078.75,1078.75,1078.25,1078.50,557,1006,1563.00
01/26/2005,12:21,1078.50,1078.50,1078.25,1078.25,1156,95,1251.00
01/26/2005,12:22,1078.25,1078.50,1078.25,1078.25,9,475,484.00
01/26/2005,12:23,1078.25,1079.50,1078.25,1079.00,2524,498,3022.00
01/26/2005,12:24,1079.00,1079.00,1078.75,1079.00,556,392,948.00
01/26/2005,12:25,1078.75,1079.00,1078.75,1078.75,424,91,515.00
01/26/2005,12:26,1079.00,1079.00,1078.25,1078.25,26,1717,1743.00
01/26/2005,12:27,1078.25,1078.75,1078.25,1078.50,158,122,280.00
01/26/2005,12:28,1078.75,1078.75,1078.50,1078.50,10,192,202.00
01/26/2005,12:29,1078.75,1079.00,1078.50,1079.00,582,57,639.00
01/26/2005,12:30,1079.00,1079.00,1078.75,1079.00,6,272,278.00
01/26/2005,12:31,1078.75,1079.00,1078.00,1078.25,630,1048,1678.00
01/26/2005,12:32,1078.50,1079.25,1078.25,1079.00,2134,541,2675.00
01/26/2005,12:33,1079.00,1079.25,1078.50,1078.50,27,1009,1036.00
01/26/2005,12:34,1078.50,1078.75,1078.50,1078.50,369,35,404.00
01/26/2005,12:35,1078.50,1079.00,1078.50,1079.00,944,216,1160.00
01/26/2005,12:36,1079.00,1079.00,1078.50,1078.75,325,319,644.00
01/26/2005,12:37,1078.50,1078.50,1078.00,1078.25,99,1019,1118.00
01/26/2005,12:38,1078.50,1079.00,1078.25,1078.75,896,52,948.00
01/26/2005,12:39,1078.75,1079.50,1078.75,1079.50,1562,90,1652.00
01/26/2005,12:40,1079.50,1079.50,1079.00,1079.00,798,701,1499.00
01/26/2005,12:41,1079.00,1079.50,1079.00,1079.25,474,197,671.00
01/26/2005,12:42,1079.25,1079.25,1078.25,1078.50,430,1422,1852.00
01/26/2005,12:43,1078.75,1079.00,1078.50,1078.75,422,582,1004.00
01/26/2005,12:44,1079.00,1079.50,1079.00,1079.25,1349,59,1408.00
01/26/2005,12:45,1079.25,1080.00,1079.25,1080.00,5321,1485,6806.00
01/26/2005,12:46,1080.00,1080.75,1079.75,1080.25,3093,1340,4433.00
01/26/2005,12:47,1080.50,1080.50,1080.00,1080.25,884,671,1555.00
01/26/2005,12:48,1080.00,1080.25,1079.75,1079.75,316,730,1046.00
01/26/2005,12:49,1079.75,1080.00,1079.75,1079.75,44,234,278.00
01/26/2005,12:50,1079.75,1080.00,1079.75,1080.00,18,437,455.00
01/26/2005,12:51,1079.75,1080.50,1079.75,1080.50,1519,446,1965.00
01/26/2005,12:52,1080.50,1080.50,1080.00,1080.25,374,1548,1922.00
01/26/2005,12:53,1080.00,1080.25,1080.00,1080.00,16,252,268.00
01/26/2005,12:54,1080.00,1080.25,1079.75,1079.75,21,511,532.00
01/26/2005,12:55,1080.00,1080.25,1079.75,1080.25,345,462,807.00
01/26/2005,12:56,1080.25,1080.25,1080.00,1080.25,137,253,390.00
01/26/2005,12:57,1080.25,1080.25,1079.75,1079.75,61,312,373.00
01/26/2005,12:58,1080.00,1080.25,1079.75,1080.25,1251,31,1282.00
01/26/2005,12:59,1080.25,1080.75,1080.25,1080.50,849,159,1008.00
01/26/2005,13:00,1080.25,1080.75,1080.00,1080.25,354,774,1128.00
01/26/2005,13:01,1080.25,1080.50,1080.25,1080.50,452,195,647.00
01/26/2005,13:02,1080.50,1080.50,1080.00,1080.00,286,1565,1851.00
01/26/2005,13:03,1080.00,1080.75,1079.75,1080.50,1844,903,2747.00
01/26/2005,13:04,1080.50,1080.50,1080.25,1080.25,157,318,475.00
01/26/2005,13:05,1080.25,1080.75,1080.25,1080.75,1235,188,1423.00
01/26/2005,13:06,1080.50,1081.00,1080.50,1080.50,1920,795,2715.00
01/26/2005,13:07,1080.50,1081.00,1080.50,1080.50,466,547,1013.00
01/26/2005,13:08,1080.50,1080.75,1080.25,1080.50,315,824,1139.00
01/26/2005,13:09,1080.75,1080.75,1080.50,1080.50,474,672,1146.00
01/26/2005,13:10,1080.50,1080.75,1080.25,1080.50,465,338,803.00
01/26/2005,13:11,1080.50,1081.00,1080.25,1080.75,1363,188,1551.00
01/26/2005,13:12,1080.75,1081.25,1080.50,1080.75,1154,871,2025.00
01/26/2005,13:13,1080.75,1081.00,1080.25,1080.50,559,547,1106.00
01/26/2005,13:14,1080.50,1080.50,1080.00,1080.00,57,453,510.00
01/26/2005,13:15,1080.00,1080.50,1080.00,1080.25,978,228,1206.00
01/26/2005,13:16,1080.25,1080.50,1079.50,1079.50,306,2095,2401.00
01/26/2005,13:17,1079.75,1079.75,1079.25,1079.25,146,734,880.00
01/26/2005,13:18,1079.25,1080.00,1079.25,1079.50,847,266,1113.00
01/26/2005,13:19,1079.75,1080.00,1079.50,1080.00,588,87,675.00
01/26/2005,13:20,1080.00,1080.00,1078.75,1079.00,303,2186,2489.00
01/26/2005,13:21,1079.25,1079.25,1079.00,1079.00,706,161,867.00
01/26/2005,13:22,1079.00,1079.25,1079.00,1079.00,1542,531,2073.00
01/26/2005,13:23,1079.00,1079.25,1079.00,1079.00,11,338,349.00
01/26/2005,13:24,1079.00,1079.50,1078.75,1079.25,309,1665,1974.00
01/26/2005,13:25,1079.25,1080.50,1079.25,1080.50,1791,227,2018.00
01/26/2005,13:26,1080.50,1080.75,1080.00,1080.50,1748,1923,3671.00
01/26/2005,13:27,1080.50,1080.50,1080.00,1080.00,210,689,899.00
01/26/2005,13:28,1080.00,1080.25,1079.75,1080.00,361,164,525.00
01/26/2005,13:29,1080.00,1080.25,1079.75,1080.00,111,165,276.00
01/26/2005,13:30,1080.00,1080.00,1079.75,1080.00,116,98,214.00
01/26/2005,13:31,1079.75,1080.00,1079.50,1079.75,176,533,709.00
01/26/2005,13:32,1079.50,1080.00,1079.50,1080.00,400,21,421.00
01/26/2005,13:33,1079.75,1080.00,1079.50,1079.75,399,487,886.00
01/26/2005,13:34,1079.75,1079.75,1079.50,1079.50,244,156,400.00
01/26/2005,13:35,1079.50,1079.75,1079.50,1079.75,826,188,1014.00
01/26/2005,13:36,1079.75,1080.00,1079.50,1079.75,980,22,1002.00
01/26/2005,13:37,1080.00,1080.00,1079.75,1080.00,453,18,471.00
01/26/2005,13:38,1080.00,1080.25,1079.75,1080.00,596,170,766.00
01/26/2005,13:39,1080.00,1080.00,1079.50,1079.75,203,87,290.00
01/26/2005,13:40,1079.50,1080.00,1079.50,1079.75,126,74,200.00
01/26/2005,13:41,1080.00,1080.25,1079.75,1080.00,196,288,484.00
01/26/2005,13:42,1080.00,1080.00,1079.50,1079.50,192,602,794.00
01/26/2005,13:43,1079.75,1080.00,1079.50,1079.75,289,14,303.00
01/26/2005,13:44,1079.75,1080.00,1079.25,1079.25,29,1193,1222.00
01/26/2005,13:45,1079.50,1079.50,1079.25,1079.25,315,154,469.00
01/26/2005,13:46,1079.25,1079.75,1079.25,1079.50,915,27,942.00
01/26/2005,13:47,1079.75,1080.00,1079.50,1079.50,1084,34,1118.00
01/26/2005,13:48,1079.75,1079.75,1079.50,1079.75,465,119,584.00
01/26/2005,13:49,1079.75,1080.00,1079.50,1080.00,655,5,660.00
01/26/2005,13:50,1080.00,1080.00,1079.75,1079.75,435,39,474.00
01/26/2005,13:51,1080.00,1080.00,1079.50,1079.50,343,1079,1422.00
01/26/2005,13:52,1079.25,1079.75,1079.25,1079.75,376,31,407.00
01/26/2005,13:53,1079.50,1080.00,1079.50,1079.75,474,290,764.00
01/26/2005,13:54,1079.50,1080.00,1079.50,1079.75,210,26,236.00
01/26/2005,13:55,1080.00,1080.00,1079.50,1079.75,214,227,441.00
01/26/2005,13:56,1079.75,1079.75,1079.50,1079.50,226,16,242.00
01/26/2005,13:57,1079.75,1080.00,1079.50,1080.00,508,27,535.00
01/26/2005,13:58,1079.75,1080.00,1079.75,1080.00,168,84,252.00
01/26/2005,13:59,1080.00,1080.00,1079.25,1079.50,461,1172,1633.00
01/26/2005,14:00,1079.50,1080.00,1079.50,1079.75,297,633,930.00
01/26/2005,14:01,1080.00,1080.00,1079.75,1080.00,253,47,300.00
01/26/2005,14:02,1080.00,1080.25,1079.75,1080.25,1275,401,1676.00
01/26/2005,14:03,1080.25,1080.50,1080.00,1080.50,1408,134,1542.00
01/26/2005,14:04,1080.50,1080.50,1080.25,1080.25,360,389,749.00
01/26/2005,14:05,1080.25,1080.50,1079.25,1079.75,160,2093,2253.00
01/26/2005,14:06,1079.50,1079.75,1079.50,1079.75,45,173,218.00
01/26/2005,14:07,1079.50,1079.75,1079.00,1079.00,143,1228,1371.00
01/26/2005,14:08,1079.00,1079.75,1079.00,1079.50,780,266,1046.00
01/26/2005,14:09,1079.25,1079.50,1079.00,1079.25,194,469,663.00
01/26/2005,14:10,1079.25,1079.50,1079.00,1079.25,188,186,374.00
01/26/2005,14:11,1079.50,1079.50,1078.50,1078.50,263,2773,3036.00
01/26/2005,14:12,1078.50,1078.75,1078.00,1078.25,347,2988,3335.00
01/26/2005,14:13,1078.00,1078.50,1078.00,1078.25,862,404,1266.00
01/26/2005,14:14,1078.25,1078.50,1078.00,1078.50,652,596,1248.00
01/26/2005,14:15,1078.50,1078.75,1078.00,1078.00,959,1380,2339.00
01/26/2005,14:16,1078.00,1078.50,1078.00,1078.25,1638,174,1812.00
01/26/2005,14:17,1078.50,1078.75,1078.25,1078.75,1818,20,1838.00
01/26/2005,14:18,1078.75,1079.00,1078.75,1078.75,544,319,863.00
01/26/2005,14:19,1078.75,1078.75,1078.50,1078.75,31,128,159.00
01/26/2005,14:20,1078.75,1078.75,1078.50,1078.75,446,17,463.00
01/26/2005,14:21,1078.75,1079.25,1078.50,1079.25,1116,96,1212.00
01/26/2005,14:22,1079.25,1080.00,1079.00,1079.75,2567,679,3246.00
01/26/2005,14:23,1080.00,1080.75,1079.75,1080.75,4187,1367,5554.00
01/26/2005,14:24,1080.50,1081.25,1080.50,1080.50,1757,1978,3735.00
01/26/2005,14:25,1080.50,1081.00,1080.50,1080.50,873,1260,2133.00
01/26/2005,14:26,1080.50,1081.25,1080.50,1081.25,2282,400,2682.00
01/26/2005,14:27,1081.00,1081.00,1080.25,1080.25,285,3274,3559.00
01/26/2005,14:28,1080.25,1080.50,1080.00,1080.00,156,1727,1883.00
01/26/2005,14:29,1080.25,1080.50,1080.00,1080.25,1618,657,2275.00
01/26/2005,14:30,1080.50,1080.75,1080.25,1080.50,484,109,593.00
01/26/2005,14:31,1080.25,1080.50,1080.00,1080.25,477,298,775.00
01/26/2005,14:32,1080.00,1080.75,1080.00,1080.25,475,258,733.00
01/26/2005,14:33,1080.25,1080.75,1080.00,1080.50,1161,811,1972.00
01/26/2005,14:34,1080.50,1081.00,1080.25,1080.75,2405,631,3036.00
01/26/2005,14:35,1080.75,1081.00,1080.50,1080.75,1331,723,2054.00
01/26/2005,14:36,1080.50,1081.25,1080.50,1080.75,1497,357,1854.00
01/26/2005,14:37,1081.00,1081.00,1080.75,1081.00,790,97,887.00
01/26/2005,14:38,1081.00,1081.75,1081.00,1081.25,3426,2057,5483.00
01/26/2005,14:39,1081.00,1081.25,1081.00,1081.00,90,482,572.00
01/26/2005,14:40,1081.25,1082.00,1081.00,1081.50,3770,1283,5053.00
01/26/2005,14:41,1081.50,1081.75,1080.75,1081.00,353,2819,3172.00
01/26/2005,14:42,1080.75,1081.25,1080.75,1081.00,495,589,1084.00
01/26/2005,14:43,1081.00,1081.00,1080.75,1081.00,1447,122,1569.00
01/26/2005,14:44,1081.00,1081.00,1080.75,1081.00,802,59,861.00
01/26/2005,14:45,1081.00,1081.75,1080.75,1081.50,3186,631,3817.00
01/26/2005,14:46,1081.50,1081.75,1081.00,1081.25,1448,1939,3387.00
01/26/2005,14:47,1081.50,1081.50,1080.75,1081.00,324,1922,2246.00
01/26/2005,14:48,1081.00,1081.50,1081.00,1081.25,2194,307,2501.00
01/26/2005,14:49,1081.50,1081.50,1081.25,1081.50,91,108,199.00
01/26/2005,14:50,1081.25,1081.75,1081.25,1081.75,2126,634,2760.00
01/26/2005,14:51,1081.75,1082.00,1081.25,1081.50,2412,1790,4202.00
01/26/2005,14:52,1081.50,1081.75,1081.25,1081.75,663,819,1482.00
01/26/2005,14:53,1081.75,1081.75,1081.50,1081.50,835,291,1126.00
01/26/2005,14:54,1081.25,1081.50,1080.75,1080.75,189,2696,2885.00
01/26/2005,14:55,1081.00,1081.00,1080.50,1080.50,509,1466,1975.00
01/26/2005,14:56,1080.75,1080.75,1080.00,1080.25,1327,5152,6479.00
01/26/2005,14:57,1080.25,1080.50,1080.00,1080.25,373,4155,4528.00
01/26/2005,14:58,1080.25,1080.25,1079.75,1080.00,2968,1209,4177.00
01/26/2005,14:59,1079.75,1080.25,1079.75,1080.00,1330,2755,4085.00
01/26/2005,15:00,1080.00,1080.00,1079.50,1080.00,2875,4534,7409.00
01/26/2005,15:01,1079.75,1080.00,1079.25,1079.25,2613,4814,7427.00
01/26/2005,15:02,1079.25,1079.50,1079.25,1079.25,2389,1946,4335.00
01/26/2005,15:03,1079.25,1079.50,1079.25,1079.25,1452,833,2285.00
01/26/2005,15:04,1079.25,1079.50,1079.25,1079.50,194,261,455.00
01/26/2005,15:05,1079.25,1079.50,1079.00,1079.00,687,3486,4173.00
01/26/2005,15:06,1079.00,1079.50,1079.00,1079.50,2047,1744,3791.00
01/26/2005,15:07,1079.25,1079.50,1079.25,1079.25,232,201,433.00
01/26/2005,15:08,1079.25,1079.50,1079.25,1079.25,48,154,202.00
01/26/2005,15:09,1079.25,1079.50,1079.00,1079.50,1954,779,2733.00
01/26/2005,15:10,1079.25,1079.50,1079.00,1079.25,338,1168,1506.00
01/26/2005,15:11,1079.25,1079.50,1078.50,1078.50,1900,3086,4986.00
01/26/2005,15:12,1078.50,1078.75,1077.75,1078.50,1911,3872,5783.00
01/26/2005,15:13,1078.25,1079.00,1078.25,1078.50,1695,665,2360.00
01/26/2005,15:14,1078.75,1079.00,1078.50,1078.75,696,209,905.00
01/26/2005,15:15,1078.50,1078.75,1078.00,1078.25,2129,2797,4926.00
01/26/2005,15:16,1078.25,1078.25,1078.25,1078.25,7,0,7.00
01/26/2005,15:31,1078.25,1078.25,1077.75,1078.00,409,188,597.00
01/26/2005,15:32,1078.00,1078.00,1077.75,1078.00,146,96,242.00
01/26/2005,15:33,1078.00,1078.00,1077.50,1077.75,17,220,237.00
01/26/2005,15:34,1077.50,1078.00,1077.50,1078.00,195,1,196.00
01/26/2005,15:35,1078.00,1078.00,1077.75,1077.75,6,7,13.00
01/26/2005,15:36,1077.75,1078.00,1077.75,1078.00,8,5,13.00
01/26/2005,15:37,1078.00,1078.00,1077.75,1077.75,3,85,88.00
01/26/2005,15:38,1078.00,1078.00,1077.50,1077.75,2,174,176.00
01/26/2005,15:39,1077.75,1077.75,1077.75,1077.75,238,0,238.00
01/26/2005,15:40,1078.00,1078.00,1077.75,1077.75,2,1,3.00
01/26/2005,15:41,1077.75,1077.75,1077.75,1077.75,0,2,2.00
01/26/2005,15:42,1078.00,1078.00,1078.00,1078.00,25,0,25.00
01/26/2005,15:43,1077.75,1078.00,1077.75,1077.75,1,4,5.00
01/26/2005,15:44,1077.75,1078.00,1077.75,1077.75,1,135,136.00
01/26/2005,15:45,1077.75,1077.75,1077.75,1077.75,0,20,20.00
01/26/2005,15:46,1077.75,1077.75,1077.50,1077.75,1,20,21.00
01/26/2005,15:47,1077.50,1077.75,1077.50,1077.75,102,22,124.00
01/26/2005,15:48,1077.75,1077.75,1077.75,1077.75,62,0,62.00
01/26/2005,15:49,1077.75,1077.75,1077.75,1077.75,4,0,4.00
01/26/2005,15:50,1077.75,1077.75,1077.75,1077.75,51,0,51.00
01/26/2005,15:51,1077.75,1077.75,1077.75,1077.75,1,0,1.00
01/26/2005,15:52,1077.75,1078.00,1077.75,1078.00,4,0,4.00
01/26/2005,15:53,1077.75,1077.75,1077.75,1077.75,0,2,2.00
01/26/2005,15:54,1078.00,1078.00,1078.00,1078.00,252,0,252.00
01/26/2005,15:55,1078.00,1078.00,1078.00,1078.00,64,0,64.00
01/26/2005,15:56,1078.00,1078.00,1077.75,1077.75,45,166,211.00
01/26/2005,15:57,1077.75,1078.00,1077.75,1078.00,100,27,127.00
01/26/2005,15:58,1078.00,1078.00,1078.00,1078.00,108,0,108.00
01/26/2005,15:59,1078.00,1078.00,1078.00,1078.00,3,0,3.00
01/26/2005,16:00,1078.00,1078.25,1078.00,1078.00,106,29,135.00
01/26/2005,17:01,1077.75,1077.75,1077.50,1077.50,1,11,12.00
01/26/2005,17:02,1077.50,1077.50,1077.50,1077.50,0,3,3.00
01/26/2005,17:03,1077.75,1077.75,1077.75,1077.75,9,0,9.00
01/26/2005,17:04,1077.75,1077.75,1077.50,1077.50,5,30,35.00
01/26/2005,17:06,1077.75,1077.75,1077.75,1077.75,2,0,2.00
01/26/2005,17:07,1077.50,1077.50,1077.50,1077.50,0,5,5.00
01/26/2005,17:08,1077.75,1077.75,1077.75,1077.75,32,0,32.00
01/26/2005,17:09,1077.75,1077.75,1077.75,1077.75,25,0,25.00
01/26/2005,17:10,1077.75,1078.00,1077.75,1078.00,22,0,22.00
01/26/2005,17:11,1078.00,1078.00,1078.00,1078.00,11,0,11.00
01/26/2005,17:12,1078.00,1078.00,1078.00,1078.00,5,0,5.00
01/26/2005,17:13,1077.75,1077.75,1077.75,1077.75,0,2,2.00
01/26/2005,17:15,1077.75,1077.75,1077.75,1077.75,0,3,3.00
01/26/2005,17:16,1077.75,1077.75,1077.75,1077.75,0,3,3.00
01/26/2005,17:18,1078.00,1078.00,1078.00,1078.00,6,0,6.00
01/26/2005,17:20,1078.00,1078.00,1078.00,1078.00,35,0,35.00
01/26/2005,17:21,1078.00,1078.00,1078.00,1078.00,26,0,26.00
01/26/2005,17:22,1078.00,1078.00,1078.00,1078.00,3,0,3.00
01/26/2005,17:23,1078.00,1078.00,1078.00,1078.00,11,0,11.00
01/26/2005,17:24,1078.25,1078.25,1078.00,1078.00,51,3,54.00
01/26/2005,17:28,1078.00,1078.00,1078.00,1078.00,0,5,5.00
01/26/2005,17:30,1078.00,1078.00,1078.00,1078.00,0,2,2.00
01/26/2005,17:31,1078.25,1078.25,1078.25,1078.25,131,0,131.00
01/26/2005,17:32,1078.25,1078.25,1078.00,1078.00,51,2,53.00
01/26/2005,17:33,1078.25,1078.25,1078.25,1078.25,28,0,28.00
01/26/2005,17:36,1078.00,1078.00,1078.00,1078.00,0,1,1.00
01/26/2005,17:37,1078.00,1078.00,1078.00,1078.00,0,1,1.00
01/26/2005,17:39,1078.25,1078.25,1078.00,1078.00,11,1,12.00
01/26/2005,17:42,1078.25,1078.25,1078.00,1078.00,3,1,4.00
01/26/2005,17:45,1078.25,1078.25,1078.00,1078.00,1,10,11.00
01/26/2005,17:47,1078.00,1078.00,1078.00,1078.00,0,29,29.00
01/26/2005,17:48,1078.00,1078.00,1078.00,1078.00,0,1,1.00
01/26/2005,17:50,1078.00,1078.00,1078.00,1078.00,0,2,2.00
01/26/2005,17:57,1077.75,1077.75,1077.75,1077.75,0,159,159.00
01/26/2005,17:58,1077.75,1077.75,1077.75,1077.75,0,4,4.00
01/26/2005,17:59,1077.75,1077.75,1077.75,1077.75,0,3,3.00
01/26/2005,18:01,1077.75,1077.75,1077.75,1077.75,0,2,2.00
01/26/2005,18:02,1077.75,1077.75,1077.75,1077.75,0,6,6.00
01/26/2005,18:03,1077.75,1077.75,1077.75,1077.75,0,9,9.00
01/26/2005,18:12,1077.75,1077.75,1077.75,1077.75,0,1,1.00
01/26/2005,18:13,1077.50,1077.50,1077.50,1077.50,0,1,1.00
01/26/2005,18:14,1077.50,1077.50,1077.50,1077.50,0,1,1.00
01/26/2005,18:15,1077.50,1077.75,1077.50,1077.75,2,3,5.00
01/26/2005,18:18,1077.75,1077.75,1077.75,1077.75,1,0,1.00
01/26/2005,18:21,1077.50,1077.50,1077.50,1077.50,0,10,10.00
01/26/2005,18:26,1077.50,1077.50,1077.50,1077.50,0,1,1.00
01/26/2005,18:27,1077.75,1077.75,1077.75,1077.75,1,0,1.00
01/26/2005,18:28,1077.75,1077.75,1077.75,1077.75,2,0,2.00
01/26/2005,18:29,1077.50,1077.50,1077.50,1077.50,0,49,49.00
01/26/2005,18:30,1077.50,1077.50,1077.50,1077.50,0,8,8.00
01/26/2005,18:31,1077.75,1077.75,1077.50,1077.50,2,34,36.00
01/26/2005,18:32,1077.25,1077.25,1077.25,1077.25,0,1,1.00
01/26/2005,18:34,1077.25,1077.25,1077.25,1077.25,0,1,1.00
01/26/2005,18:36,1077.25,1077.50,1077.25,1077.50,1,1,2.00
01/26/2005,18:38,1077.50,1077.50,1077.25,1077.25,1,15,16.00
01/26/2005,18:39,1077.50,1077.50,1077.50,1077.50,4,0,4.00
01/26/2005,18:42,1077.50,1077.50,1077.25,1077.25,1,1,2.00
01/26/2005,18:45,1077.50,1077.50,1077.50,1077.50,5,0,5.00
01/26/2005,18:48,1077.50,1077.50,1077.50,1077.50,26,0,26.00
01/26/2005,18:50,1077.50,1077.50,1077.50,1077.50,10,0,10.00
01/26/2005,18:52,1077.75,1077.75,1077.50,1077.50,5,1,6.00
01/26/2005,18:54,1077.50,1077.75,1077.50,1077.75,1,1,2.00
01/26/2005,19:01,1077.50,1077.50,1077.50,1077.50,0,2,2.00
01/26/2005,19:02,1077.75,1077.75,1077.75,1077.75,1,0,1.00
01/26/2005,19:03,1077.75,1077.75,1077.75,1077.75,76,0,76.00
01/26/2005,19:04,1077.75,1077.75,1077.75,1077.75,5,0,5.00
01/26/2005,19:06,1077.75,1077.75,1077.75,1077.75,8,0,8.00
01/26/2005,19:08,1077.75,1077.75,1077.75,1077.75,1,0,1.00
01/26/2005,19:14,1078.00,1078.00,1078.00,1078.00,5,0,5.00
01/26/2005,19:16,1077.75,1077.75,1077.75,1077.75,0,3,3.00
01/26/2005,19:18,1078.00,1078.00,1078.00,1078.00,56,0,56.00
01/26/2005,19:20,1078.00,1078.00,1078.00,1078.00,1,0,1.00
01/26/2005,19:21,1078.00,1078.00,1078.00,1078.00,1,0,1.00
01/26/2005,19:23,1078.00,1078.00,1078.00,1078.00,1,0,1.00
01/26/2005,19:24,1078.00,1078.00,1078.00,1078.00,3,0,3.00
01/26/2005,19:28,1078.00,1078.00,1078.00,1078.00,1,0,1.00
01/26/2005,19:30,1078.00,1078.00,1078.00,1078.00,2,0,2.00
01/26/2005,19:31,1078.00,1078.00,1078.00,1078.00,28,0,28.00
01/26/2005,19:33,1078.25,1078.25,1078.00,1078.00,1,1,2.00
01/26/2005,19:36,1078.25,1078.25,1078.25,1078.25,3,0,3.00
01/26/2005,19:39,1078.00,1078.00,1078.00,1078.00,0,1,1.00
01/26/2005,19:40,1078.00,1078.00,1078.00,1078.00,0,1,1.00
01/26/2005,19:42,1078.25,1078.25,1078.25,1078.25,1,0,1.00
01/26/2005,19:43,1078.00,1078.00,1078.00,1078.00,0,1,1.00
01/26/2005,19:44,1078.00,1078.00,1078.00,1078.00,0,1,1.00
01/26/2005,19:45,1078.00,1078.00,1078.00,1078.00,0,4,4.00
01/26/2005,19:47,1078.00,1078.00,1078.00,1078.00,0,10,10.00
01/26/2005,19:49,1078.25,1078.25,1078.25,1078.25,1,0,1.00
01/26/2005,19:52,1078.00,1078.00,1078.00,1078.00,0,175,175.00
01/26/2005,19:53,1078.00,1078.00,1078.00,1078.00,0,5,5.00
01/26/2005,19:54,1078.00,1078.00,1078.00,1078.00,0,5,5.00
01/26/2005,20:00,1077.75,1077.75,1077.75,1077.75,0,2,2.00
01/26/2005,20:01,1078.00,1078.00,1078.00,1078.00,31,0,31.00
01/26/2005,20:07,1078.00,1078.00,1078.00,1078.00,2,0,2.00
01/26/2005,20:08,1078.00,1078.00,1078.00,1078.00,5,0,5.00
01/26/2005,20:13,1078.00,1078.00,1078.00,1078.00,1,0,1.00
01/26/2005,20:15,1077.75,1077.75,1077.75,1077.75,0,2,2.00
01/26/2005,20:19,1077.75,1077.75,1077.75,1077.75,0,1,1.00
01/26/2005,20:23,1077.75,1078.00,1077.75,1078.00,1,1,2.00
01/26/2005,20:24,1078.00,1078.00,1078.00,1078.00,16,0,16.00
01/26/2005,20:25,1078.00,1078.00,1078.00,1078.00,16,0,16.00
01/26/2005,20:26,1078.00,1078.00,1078.00,1078.00,2,0,2.00
01/26/2005,20:27,1077.75,1077.75,1077.75,1077.75,0,6,6.00
01/26/2005,20:29,1077.75,1077.75,1077.75,1077.75,0,2,2.00
01/26/2005,20:30,1077.75,1077.75,1077.75,1077.75,0,2,2.00
01/26/2005,20:31,1077.75,1077.75,1077.75,1077.75,0,14,14.00
01/26/2005,20:33,1077.75,1077.75,1077.75,1077.75,0,2,2.00
01/26/2005,20:40,1077.75,1077.75,1077.75,1077.75,0,1,1.00
01/26/2005,20:44,1077.75,1077.75,1077.75,1077.75,0,6,6.00
01/26/2005,20:54,1078.00,1078.00,1078.00,1078.00,22,0,22.00
01/26/2005,20:55,1078.00,1078.00,1078.00,1078.00,12,0,12.00
01/26/2005,20:56,1078.00,1078.00,1078.00,1078.00,6,0,6.00
01/26/2005,20:57,1078.00,1078.00,1078.00,1078.00,1,0,1.00
01/26/2005,20:59,1078.00,1078.00,1078.00,1078.00,1,0,1.00
01/26/2005,21:01,1078.25,1078.25,1077.75,1077.75,1,27,28.00
01/26/2005,21:03,1077.75,1077.75,1077.75,1077.75,0,2,2.00
01/26/2005,21:05,1078.00,1078.25,1078.00,1078.25,11,0,11.00
01/26/2005,21:07,1078.00,1078.00,1078.00,1078.00,0,5,5.00
01/26/2005,21:10,1078.00,1078.00,1078.00,1078.00,0,1,1.00
01/26/2005,21:14,1078.00,1078.00,1078.00,1078.00,0,1,1.00
01/26/2005,21:16,1078.25,1078.25,1078.25,1078.25,1,0,1.00
01/26/2005,21:17,1078.25,1078.25,1078.25,1078.25,2,0,2.00
01/26/2005,21:19,1078.25,1078.25,1078.25,1078.25,1,0,1.00
01/26/2005,21:21,1078.25,1078.25,1078.25,1078.25,14,0,14.00
01/26/2005,21:26,1078.00,1078.00,1078.00,1078.00,0,1,1.00
01/26/2005,21:33,1078.25,1078.25,1078.25,1078.25,2,0,2.00
01/26/2005,21:36,1078.00,1078.00,1078.00,1078.00,0,61,61.00
01/26/2005,21:37,1078.00,1078.00,1078.00,1078.00,0,20,20.00
01/26/2005,21:38,1078.00,1078.00,1078.00,1078.00,0,20,20.00
01/26/2005,21:39,1078.00,1078.00,1078.00,1078.00,0,20,20.00
01/26/2005,21:40,1078.00,1078.00,1078.00,1078.00,0,3,3.00
01/26/2005,21:41,1078.00,1078.25,1078.00,1078.25,61,2,63.00
01/26/2005,21:42,1078.25,1078.50,1078.25,1078.50,138,0,138.00
01/26/2005,21:43,1078.50,1078.50,1078.50,1078.50,46,0,46.00
01/26/2005,21:44,1078.50,1078.50,1078.50,1078.50,21,0,21.00
01/26/2005,21:45,1078.50,1078.75,1078.50,1078.75,11,0,11.00
01/26/2005,21:46,1078.50,1078.50,1078.25,1078.25,0,4,4.00
01/26/2005,21:47,1078.25,1078.50,1078.25,1078.50,10,1,11.00
01/26/2005,21:48,1078.50,1078.50,1078.25,1078.25,1,2,3.00
01/26/2005,21:49,1078.50,1078.50,1078.50,1078.50,2,0,2.00
01/26/2005,21:50,1078.25,1078.25,1078.25,1078.25,0,1,1.00
01/26/2005,21:51,1078.25,1078.25,1078.25,1078.25,0,1,1.00
01/26/2005,21:54,1078.25,1078.25,1078.25,1078.25,0,20,20.00
01/26/2005,21:56,1078.25,1078.25,1078.25,1078.25,0,1,1.00
01/26/2005,21:59,1078.25,1078.25,1078.25,1078.25,0,6,6.00
01/26/2005,22:01,1078.50,1078.50,1078.25,1078.50,20,2,22.00
01/26/2005,22:03,1078.50,1078.75,1078.50,1078.75,14,0,14.00
01/26/2005,22:04,1078.50,1078.50,1078.50,1078.50,0,5,5.00
01/26/2005,22:05,1078.50,1078.75,1078.50,1078.75,3,6,9.00
01/26/2005,22:07,1078.75,1078.75,1078.75,1078.75,2,0,2.00
01/26/2005,22:10,1078.75,1078.75,1078.75,1078.75,1,0,1.00
01/26/2005,22:12,1078.75,1078.75,1078.75,1078.75,2,0,2.00
01/26/2005,22:13,1078.50,1078.50,1078.50,1078.50,0,1,1.00
01/26/2005,22:14,1078.75,1078.75,1078.50,1078.75,4,2,6.00
01/26/2005,22:16,1078.75,1078.75,1078.75,1078.75,5,0,5.00
01/26/2005,22:17,1078.75,1078.75,1078.75,1078.75,3,0,3.00
01/26/2005,22:18,1078.75,1078.75,1078.75,1078.75,1,0,1.00
01/26/2005,22:19,1078.50,1078.50,1078.50,1078.50,0,3,3.00
01/26/2005,22:20,1078.50,1078.50,1078.50,1078.50,0,1,1.00
01/26/2005,22:21,1078.75,1078.75,1078.50,1078.75,2,2,4.00
01/26/2005,22:22,1078.75,1078.75,1078.75,1078.75,37,0,37.00
01/26/2005,22:28,1078.75,1078.75,1078.75,1078.75,1,0,1.00
01/26/2005,22:32,1078.75,1078.75,1078.75,1078.75,1,0,1.00
01/26/2005,22:35,1078.50,1078.50,1078.50,1078.50,0,5,5.00
01/26/2005,22:37,1078.50,1078.50,1078.50,1078.50,0,10,10.00
01/26/2005,22:38,1078.50,1078.50,1078.50,1078.50,0,5,5.00
01/26/2005,22:39,1078.50,1078.50,1078.50,1078.50,0,21,21.00
01/26/2005,22:42,1078.50,1078.50,1078.25,1078.25,0,15,15.00
01/26/2005,22:43,1078.25,1078.25,1078.25,1078.25,0,3,3.00
01/26/2005,22:44,1078.25,1078.25,1078.25,1078.25,0,2,2.00
01/26/2005,22:45,1078.00,1078.00,1078.00,1078.00,0,5,5.00
01/26/2005,22:46,1078.00,1078.00,1078.00,1078.00,0,35,35.00
01/26/2005,22:48,1077.75,1077.75,1077.75,1077.75,0,16,16.00
01/26/2005,22:49,1077.75,1077.75,1077.75,1077.75,0,30,30.00
01/26/2005,22:52,1077.75,1077.75,1077.75,1077.75,0,1,1.00
01/26/2005,22:54,1077.50,1077.50,1077.50,1077.50,0,1,1.00
01/26/2005,22:55,1077.50,1077.50,1077.50,1077.50,0,2,2.00
01/26/2005,22:56,1077.50,1077.50,1077.50,1077.50,0,2,2.00
01/26/2005,22:57,1077.50,1077.50,1077.50,1077.50,0,2,2.00
01/26/2005,22:58,1077.75,1077.75,1077.75,1077.75,5,0,5.00
01/26/2005,22:59,1077.75,1077.75,1077.75,1077.75,2,0,2.00
01/26/2005,23:00,1077.50,1077.50,1077.50,1077.50,0,1,1.00
01/26/2005,23:01,1077.75,1077.75,1077.50,1077.50,1,4,5.00
01/26/2005,23:03,1077.75,1077.75,1077.75,1077.75,4,0,4.00
01/26/2005,23:04,1077.75,1077.75,1077.75,1077.75,1,0,1.00
01/26/2005,23:07,1077.75,1077.75,1077.75,1077.75,38,0,38.00
01/26/2005,23:09,1077.75,1077.75,1077.75,1077.75,30,0,30.00
01/26/2005,23:21,1078.00,1078.00,1078.00,1078.00,20,0,20.00
01/26/2005,23:24,1078.00,1078.00,1078.00,1078.00,27,0,27.00
01/26/2005,23:27,1078.25,1078.25,1078.00,1078.00,3,1,4.00
01/26/2005,23:29,1078.25,1078.25,1078.25,1078.25,39,0,39.00
01/26/2005,23:30,1078.25,1078.25,1078.25,1078.25,2,0,2.00
01/26/2005,23:31,1078.25,1078.25,1078.25,1078.25,1,0,1.00
01/26/2005,23:32,1078.25,1078.25,1078.25,1078.25,4,0,4.00
01/26/2005,23:35,1078.50,1078.50,1078.50,1078.50,1,0,1.00
01/26/2005,23:36,1078.25,1078.25,1078.25,1078.25,0,10,10.00
01/26/2005,23:41,1078.50,1078.50,1078.50,1078.50,2,0,2.00
01/26/2005,23:45,1078.50,1078.50,1078.50,1078.50,5,0,5.00
01/26/2005,23:47,1078.50,1078.50,1078.50,1078.50,2,0,2.00
01/26/2005,23:48,1078.25,1078.25,1078.25,1078.25,0,1,1.00
01/26/2005,23:52,1078.50,1078.50,1078.50,1078.50,15,0,15.00
01/26/2005,23:54,1078.50,1078.50,1078.50,1078.50,2,0,2.00
01/26/2005,23:56,1078.25,1078.25,1078.25,1078.25,0,5,5.00
01/27/2005,00:00,1078.50,1078.50,1078.50,1078.50,40,0,40.00
01/27/2005,00:02,1078.50,1078.50,1078.50,1078.50,10,0,10.00
01/27/2005,00:04,1078.50,1078.50,1078.50,1078.50,5,0,5.00
01/27/2005,00:05,1078.50,1078.50,1078.50,1078.50,10,0,10.00
01/27/2005,00:06,1078.50,1078.50,1078.50,1078.50,1,0,1.00
01/27/2005,00:09,1078.50,1078.50,1078.50,1078.50,5,0,5.00
01/27/2005,00:13,1078.50,1078.50,1078.50,1078.50,2,0,2.00
01/27/2005,00:14,1078.50,1078.50,1078.50,1078.50,12,0,12.00
01/27/2005,00:17,1078.50,1078.50,1078.50,1078.50,1,0,1.00
01/27/2005,00:24,1078.50,1078.50,1078.50,1078.50,11,0,11.00
01/27/2005,00:26,1078.50,1078.50,1078.50,1078.50,1,0,1.00
01/27/2005,00:31,1078.50,1078.50,1078.50,1078.50,1,0,1.00
01/27/2005,00:32,1078.75,1078.75,1078.75,1078.75,2,0,2.00
01/27/2005,00:34,1078.75,1078.75,1078.75,1078.75,1,0,1.00
01/27/2005,00:36,1078.50,1078.50,1078.50,1078.50,0,10,10.00
01/27/2005,00:37,1078.50,1078.50,1078.50,1078.50,0,1,1.00
01/27/2005,00:40,1078.50,1078.50,1078.50,1078.50,0,3,3.00
01/27/2005,00:41,1078.50,1078.50,1078.50,1078.50,0,21,21.00
01/27/2005,00:42,1078.50,1078.50,1078.50,1078.50,0,4,4.00
01/27/2005,00:43,1078.50,1078.50,1078.50,1078.50,0,3,3.00
01/27/2005,00:46,1078.50,1078.50,1078.50,1078.50,0,1,1.00
01/27/2005,00:48,1078.50,1078.50,1078.50,1078.50,0,2,2.00
01/27/2005,00:49,1078.25,1078.25,1078.25,1078.25,0,1,1.00
01/27/2005,00:57,1078.50,1078.50,1078.50,1078.50,3,0,3.00
01/27/2005,00:58,1078.50,1078.50,1078.50,1078.50,2,0,2.00
01/27/2005,01:01,1078.75,1078.75,1078.75,1078.75,1,0,1.00
01/27/2005,01:04,1078.50,1078.50,1078.50,1078.50,0,1,1.00
01/27/2005,01:06,1078.50,1078.50,1078.50,1078.50,0,1,1.00
01/27/2005,01:07,1078.50,1078.50,1078.50,1078.50,0,1,1.00
01/27/2005,01:09,1078.50,1078.50,1078.50,1078.50,0,1,1.00
01/27/2005,01:14,1078.25,1078.75,1078.25,1078.75,14,4,18.00
01/27/2005,01:24,1078.50,1078.50,1078.50,1078.50,0,10,10.00
01/27/2005,01:25,1078.50,1078.50,1078.50,1078.50,0,15,15.00
01/27/2005,01:26,1078.25,1078.25,1078.25,1078.25,0,20,20.00
01/27/2005,01:27,1078.00,1078.25,1077.75,1077.75,6,19,25.00
01/27/2005,01:28,1077.75,1077.75,1077.75,1077.75,0,2,2.00
01/27/2005,01:29,1077.75,1077.75,1077.75,1077.75,0,16,16.00
01/27/2005,01:30,1077.75,1078.00,1077.75,1078.00,1,2,3.00
01/27/2005,01:33,1078.00,1078.00,1078.00,1078.00,2,0,2.00
01/27/2005,01:35,1078.00,1078.00,1078.00,1078.00,54,0,54.00
01/27/2005,01:36,1078.25,1078.25,1078.00,1078.00,1,18,19.00
01/27/2005,01:37,1078.00,1078.00,1078.00,1078.00,0,2,2.00
01/27/2005,01:38,1078.00,1078.00,1078.00,1078.00,0,23,23.00
01/27/2005,01:39,1078.00,1078.00,1077.75,1077.75,0,20,20.00
01/27/2005,01:40,1078.00,1078.00,1077.75,1078.00,13,3,16.00
01/27/2005,01:41,1078.25,1078.25,1078.00,1078.25,43,3,46.00
01/27/2005,01:42,1078.00,1078.00,1078.00,1078.00,0,4,4.00
01/27/2005,01:43,1078.25,1078.25,1078.25,1078.25,10,0,10.00
01/27/2005,01:47,1078.25,1078.25,1078.25,1078.25,6,0,6.00
01/27/2005,01:48,1078.25,1078.25,1078.25,1078.25,1,0,1.00
01/27/2005,01:49,1078.00,1078.25,1078.00,1078.25,1,5,6.00
01/27/2005,01:50,1078.25,1078.25,1078.25,1078.25,2,0,2.00
01/27/2005,01:51,1078.50,1078.50,1078.50,1078.50,85,0,85.00
01/27/2005,01:52,1078.50,1078.50,1078.25,1078.50,40,1,41.00
01/27/2005,01:53,1078.75,1078.75,1078.75,1078.75,1,0,1.00
01/27/2005,01:54,1078.50,1078.50,1078.50,1078.50,0,21,21.00
01/27/2005,01:55,1078.50,1078.50,1078.50,1078.50,0,2,2.00
01/27/2005,01:58,1078.75,1078.75,1078.75,1078.75,10,0,10.00
01/27/2005,01:59,1078.75,1078.75,1078.75,1078.75,93,0,93.00
01/27/2005,02:00,1078.75,1078.75,1078.75,1078.75,116,0,116.00
01/27/2005,02:01,1078.75,1078.75,1078.50,1078.75,150,2,152.00
01/27/2005,02:02,1078.75,1078.75,1078.75,1078.75,156,0,156.00
01/27/2005,02:03,1078.50,1078.75,1078.50,1078.75,2,5,7.00
01/27/2005,02:04,1078.75,1078.75,1078.50,1078.50,20,25,45.00
01/27/2005,02:05,1078.50,1078.50,1078.50,1078.50,0,45,45.00
01/27/2005,02:06,1078.50,1078.50,1078.50,1078.50,0,87,87.00
01/27/2005,02:07,1078.50,1078.75,1078.50,1078.75,20,22,42.00
01/27/2005,02:08,1078.50,1078.75,1078.50,1078.50,14,45,59.00
01/27/2005,02:09,1078.50,1078.50,1078.50,1078.50,0,1,1.00
01/27/2005,02:10,1078.75,1078.75,1078.75,1078.75,9,0,9.00
01/27/2005,02:11,1078.75,1079.00,1078.75,1079.00,84,0,84.00
01/27/2005,02:12,1079.00,1079.00,1079.00,1079.00,153,0,153.00
01/27/2005,02:13,1079.00,1079.25,1079.00,1079.25,34,0,34.00
01/27/2005,02:14,1079.00,1079.00,1079.00,1079.00,0,86,86.00
01/27/2005,02:15,1078.75,1078.75,1078.75,1078.75,0,81,81.00
01/27/2005,02:16,1078.75,1078.75,1078.75,1078.75,0,3,3.00
01/27/2005,02:17,1078.50,1078.75,1078.50,1078.75,9,3,12.00
01/27/2005,02:18,1078.50,1078.50,1078.50,1078.50,0,70,70.00
01/27/2005,02:19,1078.50,1078.50,1078.50,1078.50,0,3,3.00
01/27/2005,02:21,1078.25,1078.25,1078.25,1078.25,0,105,105.00
01/27/2005,02:22,1078.00,1078.25,1078.00,1078.25,5,3,8.00
01/27/2005,02:23,1078.00,1078.00,1078.00,1078.00,0,5,5.00
01/27/2005,02:24,1078.25,1078.25,1078.00,1078.00,1,2,3.00
01/27/2005,02:25,1078.00,1078.00,1078.00,1078.00,0,10,10.00
01/27/2005,02:26,1078.25,1078.25,1078.00,1078.25,67,1,68.00
01/27/2005,02:27,1078.25,1078.25,1078.25,1078.25,96,0,96.00
01/27/2005,02:28,1078.25,1078.25,1078.25,1078.25,5,0,5.00
01/27/2005,02:29,1078.25,1078.25,1078.25,1078.25,3,0,3.00
01/27/2005,02:31,1078.25,1078.25,1078.25,1078.25,1,0,1.00
01/27/2005,02:32,1078.50,1078.75,1078.50,1078.75,84,0,84.00
01/27/2005,02:33,1078.50,1078.50,1078.50,1078.50,0,43,43.00
01/27/2005,02:34,1078.25,1078.50,1078.25,1078.50,14,1,15.00
01/27/2005,02:35,1078.25,1078.50,1078.25,1078.50,6,7,13.00
01/27/2005,02:36,1078.50,1078.50,1078.50,1078.50,55,0,55.00
01/27/2005,02:37,1078.50,1078.50,1078.25,1078.25,27,1,28.00
01/27/2005,02:38,1078.25,1078.25,1078.25,1078.25,0,59,59.00
01/27/2005,02:40,1078.50,1078.50,1078.50,1078.50,27,0,27.00
01/27/2005,02:41,1078.50,1078.50,1078.50,1078.50,14,0,14.00
01/27/2005,02:42,1078.50,1078.50,1078.25,1078.25,25,12,37.00
01/27/2005,02:43,1078.25,1078.25,1078.25,1078.25,0,2,2.00
01/27/2005,02:44,1078.25,1078.50,1078.25,1078.50,4,11,15.00
01/27/2005,02:45,1078.25,1078.25,1078.25,1078.25,0,2,2.00
01/27/2005,02:46,1078.25,1078.75,1078.25,1078.75,25,2,27.00
01/27/2005,02:47,1078.50,1078.50,1078.50,1078.50,0,30,30.00
01/27/2005,02:48,1078.50,1078.50,1078.50,1078.50,0,1,1.00
01/27/2005,02:49,1078.50,1078.50,1078.50,1078.50,0,11,11.00
01/27/2005,02:50,1078.50,1078.50,1078.50,1078.50,0,3,3.00
01/27/2005,02:51,1078.50,1078.75,1078.50,1078.75,163,1,164.00
01/27/2005,02:52,1078.75,1078.75,1078.75,1078.75,1,0,1.00
01/27/2005,02:53,1079.00,1079.00,1079.00,1079.00,120,0,120.00
01/27/2005,02:54,1079.00,1079.00,1079.00,1079.00,22,0,22.00
01/27/2005,02:55,1079.00,1079.00,1078.75,1078.75,22,3,25.00
01/27/2005,02:56,1079.00,1079.00,1079.00,1079.00,3,0,3.00
01/27/2005,02:57,1079.00,1079.00,1079.00,1079.00,1,0,1.00
01/27/2005,02:58,1079.00,1079.00,1079.00,1079.00,53,0,53.00
01/27/2005,02:59,1079.00,1079.25,1079.00,1079.00,13,14,27.00
01/27/2005,03:00,1079.00,1079.00,1079.00,1079.00,0,2,2.00
01/27/2005,03:01,1079.25,1079.50,1079.25,1079.25,221,36,257.00
01/27/2005,03:04,1079.25,1079.25,1079.25,1079.25,0,10,10.00
01/27/2005,03:05,1079.00,1079.00,1078.75,1079.00,10,32,42.00
01/27/2005,03:07,1078.75,1078.75,1078.75,1078.75,0,3,3.00
01/27/2005,03:08,1078.75,1078.75,1078.75,1078.75,0,3,3.00
01/27/2005,03:10,1079.00,1079.00,1079.00,1079.00,53,0,53.00
01/27/2005,03:11,1079.00,1079.00,1079.00,1079.00,43,0,43.00
01/27/2005,03:13,1079.00,1079.00,1079.00,1079.00,27,0,27.00
01/27/2005,03:14,1079.00,1079.00,1079.00,1079.00,12,0,12.00
01/27/2005,03:16,1079.00,1079.00,1079.00,1079.00,5,0,5.00
01/27/2005,03:17,1079.00,1079.00,1079.00,1079.00,4,0,4.00
01/27/2005,03:18,1079.00,1079.00,1079.00,1079.00,21,0,21.00
01/27/2005,03:19,1079.00,1079.00,1079.00,1079.00,8,0,8.00
01/27/2005,03:20,1079.00,1079.00,1079.00,1079.00,51,0,51.00
01/27/2005,03:22,1079.00,1079.00,1079.00,1079.00,3,0,3.00
01/27/2005,03:23,1079.00,1079.00,1079.00,1079.00,2,0,2.00
01/27/2005,03:24,1079.00,1079.00,1079.00,1079.00,5,0,5.00
01/27/2005,03:25,1079.00,1079.00,1079.00,1079.00,22,0,22.00
01/27/2005,03:26,1079.00,1079.00,1079.00,1079.00,9,0,9.00
01/27/2005,03:27,1079.00,1079.00,1079.00,1079.00,1,0,1.00
01/27/2005,03:29,1078.75,1078.75,1078.75,1078.75,0,5,5.00
01/27/2005,03:30,1078.75,1078.75,1078.75,1078.75,0,24,24.00
01/27/2005,03:31,1078.75,1078.75,1078.75,1078.75,0,26,26.00
01/27/2005,03:32,1078.50,1078.50,1078.50,1078.50,0,7,7.00
01/27/2005,03:35,1078.50,1078.50,1078.50,1078.50,0,1,1.00
01/27/2005,03:36,1078.50,1078.50,1078.50,1078.50,0,8,8.00
01/27/2005,03:37,1078.50,1078.50,1078.50,1078.50,0,3,3.00
01/27/2005,03:38,1078.75,1078.75,1078.75,1078.75,29,0,29.00
01/27/2005,03:40,1078.75,1078.75,1078.75,1078.75,12,0,12.00
01/27/2005,03:42,1078.75,1078.75,1078.75,1078.75,1,0,1.00
01/27/2005,03:46,1078.75,1078.75,1078.75,1078.75,160,0,160.00
01/27/2005,03:48,1078.75,1078.75,1078.75,1078.75,21,0,21.00
01/27/2005,03:50,1078.75,1078.75,1078.50,1078.50,27,15,42.00
01/27/2005,03:51,1078.50,1078.50,1078.50,1078.50,0,5,5.00
01/27/2005,03:52,1078.50,1078.50,1078.25,1078.25,0,121,121.00
01/27/2005,03:53,1078.25,1078.25,1078.25,1078.25,0,200,200.00
01/27/2005,03:54,1078.50,1078.50,1078.25,1078.25,5,4,9.00
01/27/2005,03:55,1078.25,1078.25,1078.25,1078.25,0,19,19.00
01/27/2005,03:56,1078.25,1078.25,1078.00,1078.00,14,5,19.00
01/27/2005,03:57,1078.00,1078.00,1078.00,1078.00,0,58,58.00
01/27/2005,03:58,1078.00,1078.25,1078.00,1078.00,36,91,127.00
01/27/2005,03:59,1078.00,1078.00,1077.50,1077.50,70,249,319.00
01/27/2005,04:00,1077.50,1077.75,1077.50,1077.75,11,2,13.00
01/27/2005,04:01,1077.50,1077.75,1077.25,1077.25,4,75,79.00
01/27/2005,04:02,1077.25,1077.50,1077.25,1077.50,45,218,263.00
01/27/2005,04:03,1077.50,1077.50,1077.00,1077.00,5,333,338.00
01/27/2005,04:04,1077.25,1077.25,1076.75,1077.25,36,131,167.00
01/27/2005,04:05,1077.00,1077.25,1077.00,1077.00,17,116,133.00
01/27/2005,04:06,1077.00,1077.00,1076.75,1076.75,0,21,21.00
01/27/2005,04:07,1077.00,1077.00,1076.25,1076.50,77,458,535.00
01/27/2005,04:08,1076.25,1076.50,1076.25,1076.25,1,152,153.00
01/27/2005,04:09,1076.50,1076.50,1076.50,1076.50,112,0,112.00
01/27/2005,04:10,1076.50,1076.50,1076.50,1076.50,1,0,1.00
01/27/2005,04:11,1076.75,1076.75,1076.75,1076.75,1,0,1.00
01/27/2005,04:12,1076.75,1076.75,1076.50,1076.75,79,4,83.00
01/27/2005,04:13,1076.75,1076.75,1076.75,1076.75,11,0,11.00
01/27/2005,04:14,1076.75,1076.75,1076.75,1076.75,5,0,5.00
01/27/2005,04:15,1076.75,1076.75,1076.50,1076.75,15,40,55.00
01/27/2005,04:16,1076.50,1076.50,1076.25,1076.25,0,37,37.00
01/27/2005,04:17,1076.25,1076.25,1076.00,1076.00,0,234,234.00
01/27/2005,04:18,1076.25,1076.25,1076.00,1076.00,26,9,35.00
01/27/2005,04:19,1076.25,1076.25,1076.25,1076.25,111,0,111.00
01/27/2005,04:20,1076.25,1076.50,1076.25,1076.50,14,0,14.00
01/27/2005,04:21,1076.75,1076.75,1076.50,1076.75,11,10,21.00
01/27/2005,04:22,1076.50,1076.50,1076.50,1076.50,0,43,43.00
01/27/2005,04:23,1076.50,1076.50,1076.50,1076.50,0,23,23.00
01/27/2005,04:24,1076.50,1076.50,1076.50,1076.50,0,30,30.00
01/27/2005,04:25,1076.50,1076.75,1076.50,1076.75,101,35,136.00
01/27/2005,04:26,1076.75,1076.75,1076.75,1076.75,20,0,20.00
01/27/2005,04:27,1076.75,1076.75,1076.75,1076.75,13,0,13.00
01/27/2005,04:28,1076.75,1076.75,1076.50,1076.50,61,1,62.00
01/27/2005,04:30,1076.50,1076.50,1076.50,1076.50,0,1,1.00
01/27/2005,04:31,1076.50,1076.50,1076.25,1076.50,46,58,104.00
01/27/2005,04:32,1076.75,1076.75,1076.25,1076.25,1,6,7.00
01/27/2005,04:33,1076.50,1076.50,1076.50,1076.50,12,0,12.00
01/27/2005,04:34,1076.50,1076.50,1076.50,1076.50,27,0,27.00
01/27/2005,04:35,1076.75,1076.75,1076.75,1076.75,3,0,3.00
01/27/2005,04:36,1076.50,1076.50,1076.50,1076.50,0,1,1.00
01/27/2005,04:37,1076.50,1076.75,1076.50,1076.75,52,3,55.00
01/27/2005,04:38,1076.75,1077.00,1076.75,1076.75,108,51,159.00
01/27/2005,04:39,1076.75,1076.75,1076.50,1076.75,25,12,37.00
01/27/2005,04:40,1076.75,1076.75,1076.75,1076.75,14,0,14.00
01/27/2005,04:41,1076.75,1076.75,1076.75,1076.75,162,0,162.00
01/27/2005,04:42,1076.75,1077.00,1076.75,1076.75,16,2,18.00
01/27/2005,04:43,1076.75,1077.00,1076.75,1077.00,7,1,8.00
01/27/2005,04:44,1077.00,1077.00,1077.00,1077.00,14,0,14.00
01/27/2005,04:46,1076.75,1076.75,1076.75,1076.75,0,10,10.00
01/27/2005,04:48,1076.75,1077.00,1076.75,1076.75,1,17,18.00
01/27/2005,04:49,1076.75,1076.75,1076.75,1076.75,0,61,61.00
01/27/2005,04:50,1076.75,1076.75,1076.75,1076.75,0,2,2.00
01/27/2005,04:52,1076.75,1076.75,1076.75,1076.75,0,14,14.00
01/27/2005,04:53,1076.75,1077.00,1076.75,1077.00,57,12,69.00
01/27/2005,04:54,1077.00,1077.00,1076.75,1076.75,4,39,43.00
01/27/2005,04:55,1077.00,1077.00,1077.00,1077.00,2,0,2.00
01/27/2005,04:56,1077.00,1077.00,1077.00,1077.00,150,0,150.00
01/27/2005,04:57,1077.00,1077.00,1076.75,1076.75,46,5,51.00
01/27/2005,04:58,1076.75,1076.75,1076.75,1076.75,0,11,11.00
01/27/2005,04:59,1076.75,1076.75,1076.50,1076.50,0,50,50.00
01/27/2005,05:00,1076.50,1076.50,1076.25,1076.50,24,151,175.00
01/27/2005,05:01,1076.75,1076.75,1076.50,1076.50,3,14,17.00
01/27/2005,05:02,1076.75,1076.75,1076.75,1076.75,6,0,6.00
01/27/2005,05:03,1076.75,1076.75,1076.75,1076.75,26,0,26.00
01/27/2005,05:04,1076.75,1077.25,1076.75,1077.25,106,0,106.00
01/27/2005,05:05,1077.25,1077.75,1077.25,1077.50,184,44,228.00
01/27/2005,05:06,1077.50,1077.75,1077.25,1077.25,5,198,203.00
01/27/2005,05:07,1077.25,1077.75,1077.25,1077.75,20,42,62.00
01/27/2005,05:08,1077.75,1077.75,1077.50,1077.50,196,21,217.00
01/27/2005,05:09,1077.75,1077.75,1077.75,1077.75,1,0,1.00
01/27/2005,05:10,1077.50,1078.00,1077.50,1078.00,43,3,46.00
01/27/2005,05:11,1077.75,1077.75,1077.75,1077.75,0,95,95.00
01/27/2005,05:12,1077.50,1077.50,1077.25,1077.50,11,142,153.00
01/27/2005,05:13,1077.50,1078.00,1077.50,1078.00,307,1,308.00
01/27/2005,05:14,1078.00,1078.25,1078.00,1078.25,22,108,130.00
01/27/2005,05:15,1078.00,1078.00,1077.75,1077.75,0,236,236.00
01/27/2005,05:16,1077.75,1077.75,1077.50,1077.50,0,47,47.00
01/27/2005,05:17,1077.75,1077.75,1077.75,1077.75,81,0,81.00
01/27/2005,05:19,1077.75,1077.75,1077.50,1077.50,50,1,51.00
01/27/2005,05:20,1077.50,1077.75,1077.50,1077.75,18,1,19.00
01/27/2005,05:21,1077.75,1077.75,1077.75,1077.75,1,0,1.00
01/27/2005,05:22,1077.75,1077.75,1077.50,1077.75,26,6,32.00
01/27/2005,05:23,1077.75,1077.75,1077.75,1077.75,20,0,20.00
01/27/2005,05:24,1078.00,1078.00,1078.00,1078.00,192,0,192.00
01/27/2005,05:25,1078.00,1078.00,1078.00,1078.00,4,0,4.00
01/27/2005,05:26,1077.75,1077.75,1077.75,1077.75,0,76,76.00
01/27/2005,05:27,1077.75,1077.75,1077.50,1077.50,0,102,102.00
01/27/2005,05:28,1077.50,1077.50,1077.50,1077.50,0,4,4.00
01/27/2005,05:29,1077.75,1077.75,1077.75,1077.75,18,0,18.00
01/27/2005,05:30,1077.75,1077.75,1077.75,1077.75,8,0,8.00
01/27/2005,05:31,1077.75,1078.00,1077.75,1078.00,54,0,54.00
01/27/2005,05:32,1078.00,1078.00,1078.00,1078.00,31,0,31.00
01/27/2005,05:33,1078.00,1078.25,1078.00,1078.00,9,35,44.00
01/27/2005,05:34,1078.00,1078.00,1078.00,1078.00,0,11,11.00
01/27/2005,05:35,1078.00,1078.50,1078.00,1078.50,115,74,189.00
01/27/2005,05:36,1078.25,1078.50,1078.25,1078.50,1,6,7.00
01/27/2005,05:37,1078.25,1078.25,1078.25,1078.25,0,160,160.00
01/27/2005,05:38,1078.25,1078.25,1078.25,1078.25,0,12,12.00
01/27/2005,05:39,1078.25,1078.25,1078.00,1078.00,0,202,202.00
01/27/2005,05:40,1078.00,1078.00,1078.00,1078.00,0,3,3.00
01/27/2005,05:41,1078.00,1078.00,1078.00,1078.00,0,1,1.00
01/27/2005,05:42,1078.00,1078.00,1078.00,1078.00,0,108,108.00
01/27/2005,05:43,1078.00,1078.00,1078.00,1078.00,0,16,16.00
01/27/2005,05:44,1078.00,1078.25,1078.00,1078.25,64,30,94.00
01/27/2005,05:45,1078.25,1078.25,1078.25,1078.25,39,0,39.00
01/27/2005,05:46,1078.25,1078.50,1078.25,1078.50,30,0,30.00
01/27/2005,05:47,1078.50,1078.50,1078.50,1078.50,178,0,178.00
01/27/2005,05:48,1078.50,1078.50,1078.50,1078.50,81,0,81.00
01/27/2005,05:50,1078.50,1078.75,1078.50,1078.50,5,11,16.00
01/27/2005,05:51,1078.50,1078.50,1078.50,1078.50,0,238,238.00
01/27/2005,05:52,1078.25,1078.25,1078.25,1078.25,0,25,25.00
01/27/2005,05:53,1078.25,1078.25,1078.25,1078.25,0,76,76.00
01/27/2005,05:54,1078.25,1078.25,1078.25,1078.25,0,1,1.00
01/27/2005,05:55,1078.25,1078.25,1078.00,1078.00,0,11,11.00
01/27/2005,05:56,1078.00,1078.00,1078.00,1078.00,0,2,2.00
01/27/2005,05:57,1078.25,1078.25,1078.25,1078.25,7,0,7.00
01/27/2005,05:59,1078.00,1078.00,1078.00,1078.00,0,4,4.00
01/27/2005,06:00,1078.00,1078.25,1078.00,1078.25,5,5,10.00
01/27/2005,06:01,1078.25,1078.25,1078.25,1078.25,53,0,53.00
01/27/2005,06:03,1078.25,1078.25,1078.25,1078.25,1,0,1.00
01/27/2005,06:04,1078.25,1078.50,1078.25,1078.50,101,0,101.00
01/27/2005,06:05,1078.50,1078.50,1078.50,1078.50,5,0,5.00
01/27/2005,06:07,1078.50,1078.75,1078.50,1078.75,110,0,110.00
01/27/2005,06:08,1078.75,1078.75,1078.75,1078.75,130,0,130.00
01/27/2005,06:09,1078.75,1078.75,1078.75,1078.75,112,0,112.00
01/27/2005,06:10,1078.75,1078.75,1078.75,1078.75,26,0,26.00
01/27/2005,06:11,1078.50,1078.75,1078.50,1078.75,21,1,22.00
01/27/2005,06:12,1078.50,1078.50,1078.50,1078.50,0,20,20.00
01/27/2005,06:13,1078.50,1078.50,1078.50,1078.50,0,2,2.00
01/27/2005,06:14,1078.50,1078.50,1078.50,1078.50,0,29,29.00
01/27/2005,06:15,1078.50,1078.50,1078.50,1078.50,0,2,2.00
01/27/2005,06:17,1078.50,1078.75,1078.50,1078.75,2,1,3.00
01/27/2005,06:19,1078.75,1078.75,1078.75,1078.75,20,0,20.00
01/27/2005,06:20,1078.50,1078.50,1078.50,1078.50,0,138,138.00
01/27/2005,06:21,1078.75,1078.75,1078.75,1078.75,1,0,1.00
01/27/2005,06:22,1078.50,1078.50,1078.50,1078.50,0,58,58.00
01/27/2005,06:23,1078.25,1078.25,1078.00,1078.25,6,39,45.00
01/27/2005,06:24,1078.25,1078.25,1078.00,1078.00,2,1,3.00
01/27/2005,06:25,1078.25,1078.25,1078.00,1078.25,34,1,35.00
01/27/2005,06:26,1078.25,1078.25,1078.25,1078.25,39,0,39.00
01/27/2005,06:28,1078.50,1078.50,1078.50,1078.50,11,0,11.00
01/27/2005,06:29,1078.25,1078.25,1078.25,1078.25,0,5,5.00
01/27/2005,06:30,1078.50,1078.50,1078.50,1078.50,1,0,1.00
01/27/2005,06:31,1078.50,1078.50,1078.50,1078.50,68,0,68.00
01/27/2005,06:32,1078.75,1079.00,1078.75,1078.75,153,49,202.00
01/27/2005,06:33,1078.75,1079.50,1078.75,1079.50,917,34,951.00
01/27/2005,06:34,1079.50,1079.50,1079.25,1079.50,132,2,134.00
01/27/2005,06:35,1079.25,1079.75,1079.25,1079.50,56,23,79.00
01/27/2005,06:36,1079.50,1079.50,1079.25,1079.50,21,112,133.00
01/27/2005,06:37,1079.50,1079.75,1079.50,1079.50,30,12,42.00
01/27/2005,06:38,1079.50,1079.75,1079.50,1079.50,6,26,32.00
01/27/2005,06:39,1079.50,1079.75,1079.25,1079.25,1,103,104.00
01/27/2005,06:40,1079.25,1079.25,1079.25,1079.25,0,110,110.00
01/27/2005,06:41,1079.50,1079.50,1079.25,1079.25,110,63,173.00
01/27/2005,06:42,1079.25,1079.25,1079.00,1079.00,28,22,50.00
01/27/2005,06:43,1079.00,1079.25,1079.00,1079.25,74,1,75.00
01/27/2005,06:44,1079.25,1079.25,1079.00,1079.25,15,1,16.00
01/27/2005,06:46,1079.25,1079.25,1079.00,1079.00,84,3,87.00
01/27/2005,06:47,1079.25,1079.25,1079.00,1079.00,50,2,52.00
01/27/2005,06:48,1079.00,1079.00,1078.75,1079.00,33,62,95.00
01/27/2005,06:49,1079.00,1079.00,1079.00,1079.00,92,0,92.00
01/27/2005,06:50,1079.00,1079.00,1078.75,1078.75,2,11,13.00
01/27/2005,06:51,1079.00,1079.00,1078.75,1078.75,58,3,61.00
01/27/2005,06:52,1079.00,1079.00,1078.75,1079.00,113,77,190.00
01/27/2005,06:53,1079.00,1079.50,1079.00,1079.25,267,14,281.00
01/27/2005,06:54,1079.25,1079.50,1079.25,1079.50,22,2,24.00
01/27/2005,06:55,1079.25,1079.25,1079.25,1079.25,0,14,14.00
01/27/2005,06:56,1079.25,1079.75,1079.25,1079.50,200,57,257.00
01/27/2005,06:57,1079.25,1079.50,1079.25,1079.50,10,1,11.00
01/27/2005,06:58,1079.25,1079.25,1079.25,1079.25,0,1,1.00
01/27/2005,06:59,1079.50,1079.75,1079.50,1079.50,210,46,256.00
01/27/2005,07:00,1079.50,1079.50,1079.50,1079.50,0,9,9.00
01/27/2005,07:01,1079.50,1079.50,1079.50,1079.50,0,23,23.00
01/27/2005,07:02,1079.50,1079.75,1079.50,1079.50,1,87,88.00
01/27/2005,07:03,1079.50,1079.50,1079.25,1079.50,21,3,24.00
01/27/2005,07:04,1079.25,1079.50,1079.25,1079.25,2,33,35.00
01/27/2005,07:06,1079.25,1079.25,1079.25,1079.25,0,50,50.00
01/27/2005,07:07,1079.50,1079.50,1079.25,1079.50,50,13,63.00
01/27/2005,07:08,1079.25,1079.50,1079.00,1079.25,4,101,105.00
01/27/2005,07:09,1079.00,1079.25,1079.00,1079.00,43,134,177.00
01/27/2005,07:10,1079.00,1079.00,1079.00,1079.00,0,15,15.00
01/27/2005,07:11,1079.00,1079.25,1079.00,1079.25,1,1,2.00
01/27/2005,07:12,1079.00,1079.00,1079.00,1079.00,0,6,6.00
01/27/2005,07:13,1079.00,1079.00,1078.75,1078.75,12,46,58.00
01/27/2005,07:14,1078.75,1078.75,1078.50,1078.50,0,219,219.00
01/27/2005,07:15,1078.50,1078.50,1078.25,1078.50,29,225,254.00
01/27/2005,07:16,1078.25,1078.50,1078.25,1078.25,10,42,52.00
01/27/2005,07:17,1078.25,1078.25,1077.75,1078.00,111,478,589.00
01/27/2005,07:18,1078.00,1078.25,1078.00,1078.25,203,3,206.00
01/27/2005,07:19,1078.25,1078.25,1078.00,1078.25,35,2,37.00
01/27/2005,07:20,1078.25,1078.25,1078.00,1078.25,98,5,103.00
01/27/2005,07:21,1078.00,1078.00,1078.00,1078.00,0,52,52.00
01/27/2005,07:22,1078.00,1078.00,1078.00,1078.00,0,8,8.00
01/27/2005,07:23,1078.00,1078.25,1078.00,1078.00,201,72,273.00
01/27/2005,07:24,1078.25,1078.25,1078.25,1078.25,131,0,131.00
01/27/2005,07:25,1078.25,1078.25,1078.00,1078.00,47,72,119.00
01/27/2005,07:26,1078.25,1078.25,1078.00,1078.00,27,3,30.00
01/27/2005,07:27,1078.00,1078.25,1078.00,1078.25,183,27,210.00
01/27/2005,07:28,1078.25,1078.25,1078.00,1078.00,20,2,22.00
01/27/2005,07:29,1078.00,1078.25,1078.00,1078.25,12,116,128.00
01/27/2005,07:30,1078.25,1078.50,1078.00,1078.25,202,350,552.00
01/27/2005,07:31,1078.50,1079.25,1078.25,1078.50,1110,414,1524.00
01/27/2005,07:32,1078.75,1078.75,1078.25,1078.50,205,78,283.00
01/27/2005,07:33,1078.50,1078.75,1078.25,1078.50,82,162,244.00
01/27/2005,07:34,1078.50,1078.50,1078.00,1078.50,57,239,296.00
01/27/2005,07:35,1078.25,1078.25,1078.00,1078.00,0,209,209.00
01/27/2005,07:36,1078.25,1078.25,1077.75,1078.00,94,90,184.00
01/27/2005,07:37,1077.75,1077.75,1077.00,1077.50,276,492,768.00
01/27/2005,07:38,1077.25,1077.50,1077.25,1077.25,7,156,163.00
01/27/2005,07:39,1077.25,1077.75,1077.25,1077.50,141,119,260.00
01/27/2005,07:40,1077.50,1077.75,1077.50,1077.75,177,45,222.00
01/27/2005,07:41,1078.00,1078.00,1077.75,1077.75,170,52,222.00
01/27/2005,07:42,1077.75,1078.00,1077.75,1078.00,6,45,51.00
01/27/2005,07:43,1077.75,1078.00,1077.75,1078.00,136,2,138.00
01/27/2005,07:44,1078.25,1079.00,1078.25,1078.75,504,18,522.00
01/27/2005,07:45,1078.75,1078.75,1078.50,1078.75,57,70,127.00
01/27/2005,07:46,1078.75,1078.75,1078.50,1078.75,257,1,258.00
01/27/2005,07:47,1078.75,1079.00,1078.75,1078.75,215,275,490.00
01/27/2005,07:48,1078.75,1078.75,1078.50,1078.50,0,93,93.00
01/27/2005,07:49,1078.50,1078.50,1078.00,1078.25,319,999,1318.00
01/27/2005,07:50,1078.25,1078.50,1077.75,1078.00,7,177,184.00
01/27/2005,07:51,1078.00,1078.25,1077.75,1078.00,286,14,300.00
01/27/2005,07:52,1078.00,1078.00,1078.00,1078.00,69,0,69.00
01/27/2005,07:53,1078.00,1078.00,1077.50,1077.50,51,505,556.00
01/27/2005,07:54,1077.50,1077.75,1077.50,1077.50,490,333,823.00
01/27/2005,07:55,1077.50,1077.50,1077.25,1077.25,103,207,310.00
01/27/2005,07:56,1077.50,1077.75,1077.25,1077.75,131,29,160.00
01/27/2005,07:57,1077.75,1077.75,1077.00,1077.25,394,547,941.00
01/27/2005,07:58,1077.25,1077.50,1077.00,1077.25,66,88,154.00
01/27/2005,07:59,1077.25,1077.25,1077.00,1077.25,155,9,164.00
01/27/2005,08:00,1077.25,1077.25,1077.25,1077.25,20,0,20.00
01/27/2005,08:01,1077.25,1077.50,1077.25,1077.50,122,23,145.00
01/27/2005,08:02,1077.50,1077.50,1077.50,1077.50,65,0,65.00
01/27/2005,08:03,1077.50,1077.75,1077.50,1077.75,70,0,70.00
01/27/2005,08:04,1077.75,1078.00,1077.50,1077.75,171,56,227.00
01/27/2005,08:05,1077.75,1078.00,1077.75,1077.75,52,1,53.00
01/27/2005,08:06,1077.75,1078.00,1077.75,1078.00,34,2,36.00
01/27/2005,08:07,1078.00,1078.00,1078.00,1078.00,1,0,1.00
01/27/2005,08:08,1078.00,1078.00,1077.75,1078.00,213,1,214.00
01/27/2005,08:09,1078.00,1078.00,1077.75,1078.00,113,1,114.00
01/27/2005,08:10,1078.00,1078.00,1077.75,1077.75,36,8,44.00
01/27/2005,08:11,1078.00,1078.00,1077.75,1078.00,76,2,78.00
01/27/2005,08:12,1078.00,1078.25,1078.00,1078.25,124,12,136.00
01/27/2005,08:13,1078.00,1078.00,1078.00,1078.00,0,2,2.00
01/27/2005,08:14,1078.00,1078.00,1078.00,1078.00,0,1,1.00
01/27/2005,08:15,1078.00,1078.00,1078.00,1078.00,0,2,2.00
01/27/2005,08:16,1078.00,1078.25,1078.00,1078.00,10,3,13.00
01/27/2005,08:17,1078.25,1078.25,1078.00,1078.00,4,18,22.00
01/27/2005,08:18,1078.25,1078.25,1078.00,1078.25,6,11,17.00
01/27/2005,08:19,1078.00,1078.00,1078.00,1078.00,0,93,93.00
01/27/2005,08:20,1077.75,1078.00,1077.75,1078.00,1,12,13.00
01/27/2005,08:21,1078.00,1078.00,1077.75,1078.00,58,33,91.00
01/27/2005,08:22,1078.00,1078.00,1077.75,1077.75,5,22,27.00
01/27/2005,08:23,1078.00,1078.00,1077.75,1077.75,1,20,21.00
01/27/2005,08:24,1078.00,1078.00,1077.75,1078.00,120,31,151.00
01/27/2005,08:25,1078.00,1078.25,1078.00,1078.00,54,87,141.00
01/27/2005,08:26,1078.00,1078.25,1078.00,1078.25,14,11,25.00
01/27/2005,08:27,1078.00,1078.25,1078.00,1078.00,4,262,266.00
01/27/2005,08:28,1078.00,1078.00,1077.75,1077.75,5,128,133.00
01/27/2005,08:29,1077.75,1078.00,1077.50,1077.75,51,508,559.00
01/27/2005,08:30,1077.50,1077.75,1077.25,1077.25,74,1178,1252.00
01/27/2005,08:31,1077.25,1077.50,1076.25,1076.50,2138,4174,6312.00
01/27/2005,08:32,1076.75,1077.00,1076.25,1077.00,2126,1907,4033.00
01/27/2005,08:33,1077.00,1077.00,1076.50,1077.00,914,516,1430.00
01/27/2005,08:34,1076.75,1077.25,1076.75,1076.75,738,1066,1804.00
01/27/2005,08:35,1077.00,1077.25,1076.75,1077.00,1107,489,1596.00
01/27/2005,08:36,1076.75,1077.00,1076.25,1076.75,831,2384,3215.00
01/27/2005,08:37,1076.50,1077.00,1076.25,1076.50,736,1009,1745.00
01/27/2005,08:38,1076.75,1076.75,1076.00,1076.25,1788,2246,4034.00
01/27/2005,08:39,1076.00,1077.00,1075.75,1076.75,2637,1284,3921.00
01/27/2005,08:40,1076.75,1077.50,1076.50,1077.25,2466,790,3256.00
01/27/2005,08:41,1077.25,1077.75,1077.25,1077.75,1347,647,1994.00
01/27/2005,08:42,1077.75,1077.75,1077.00,1077.00,1039,1517,2556.00
01/27/2005,08:43,1077.25,1077.75,1077.00,1077.25,948,966,1914.00
01/27/2005,08:44,1077.25,1077.50,1076.75,1077.25,1182,2242,3424.00
01/27/2005,08:45,1077.25,1077.50,1076.50,1077.00,1795,1401,3196.00
01/27/2005,08:46,1077.00,1077.25,1076.75,1077.00,458,821,1279.00
01/27/2005,08:47,1077.00,1077.25,1076.50,1076.75,109,1128,1237.00
01/27/2005,08:48,1076.75,1077.25,1076.50,1076.50,575,1207,1782.00
01/27/2005,08:49,1076.50,1077.75,1076.50,1077.75,2180,539,2719.00
01/27/2005,08:50,1077.75,1077.75,1077.25,1077.50,264,479,743.00
01/27/2005,08:51,1077.50,1078.25,1077.50,1077.50,2272,873,3145.00
01/27/2005,08:52,1077.50,1078.00,1077.25,1077.50,1093,702,1795.00
01/27/2005,08:53,1077.75,1078.75,1077.50,1078.75,2680,191,2871.00
01/27/2005,08:54,1078.50,1079.25,1078.50,1078.75,3330,1922,5252.00
01/27/2005,08:55,1078.75,1079.00,1078.50,1078.75,975,522,1497.00
01/27/2005,08:56,1078.75,1078.75,1078.25,1078.50,234,1463,1697.00
01/27/2005,08:57,1078.25,1078.50,1078.00,1078.25,104,1896,2000.00
01/27/2005,08:58,1078.00,1078.50,1077.75,1078.00,1332,910,2242.00
01/27/2005,08:59,1078.00,1079.25,1078.00,1079.25,2864,455,3319.00
01/27/2005,09:00,1079.25,1079.25,1078.50,1079.00,860,1400,2260.00
01/27/2005,09:01,1079.00,1079.25,1078.75,1079.00,682,686,1368.00
01/27/2005,09:02,1079.00,1079.00,1078.50,1078.75,643,1610,2253.00
01/27/2005,09:03,1078.75,1080.25,1078.75,1080.00,5602,1820,7422.00
01/27/2005,09:04,1080.00,1080.50,1079.75,1079.75,3165,1534,4699.00
01/27/2005,09:05,1079.75,1080.00,1079.75,1079.75,692,1083,1775.00
01/27/2005,09:06,1079.75,1080.75,1079.75,1080.25,2853,1000,3853.00
01/27/2005,09:07,1080.50,1080.50,1079.75,1079.75,285,1028,1313.00
01/27/2005,09:08,1079.75,1080.00,1079.75,1079.75,853,976,1829.00
01/27/2005,09:09,1079.75,1080.25,1079.75,1080.25,695,277,972.00
01/27/2005,09:10,1080.25,1080.50,1079.50,1079.75,568,742,1310.00
01/27/2005,09:11,1079.50,1079.75,1079.50,1079.75,517,519,1036.00
01/27/2005,09:12,1079.75,1080.00,1079.50,1079.75,452,757,1209.00
01/27/2005,09:13,1079.50,1079.75,1079.25,1079.50,86,642,728.00
01/27/2005,09:14,1079.50,1079.50,1078.50,1078.50,205,2963,3168.00
01/27/2005,09:15,1078.75,1079.00,1078.50,1079.00,1457,656,2113.00
01/27/2005,09:16,1078.75,1079.00,1078.00,1078.25,638,4143,4781.00
01/27/2005,09:17,1078.25,1078.25,1077.75,1077.75,833,1300,2133.00
01/27/2005,09:18,1078.00,1078.00,1077.50,1077.75,985,2557,3542.00
01/27/2005,09:19,1078.00,1078.50,1077.75,1078.50,1064,996,2060.00
01/27/2005,09:20,1078.50,1078.75,1078.00,1078.75,1135,638,1773.00
01/27/2005,09:21,1078.75,1078.75,1078.25,1078.50,1531,496,2027.00
01/27/2005,09:22,1078.50,1079.00,1078.25,1078.25,327,569,896.00
01/27/2005,09:23,1078.25,1078.50,1078.00,1078.25,498,788,1286.00
01/27/2005,09:24,1078.25,1078.75,1078.25,1078.75,376,139,515.00
01/27/2005,09:25,1078.75,1078.75,1078.25,1078.50,61,581,642.00
01/27/2005,09:26,1078.25,1078.50,1077.75,1077.75,302,828,1130.00
01/27/2005,09:27,1077.75,1078.00,1077.50,1078.00,954,1483,2437.00
01/27/2005,09:28,1078.00,1078.25,1077.75,1078.25,547,614,1161.00
01/27/2005,09:29,1078.25,1078.50,1078.00,1078.25,1517,181,1698.00
01/27/2005,09:30,1078.50,1078.75,1078.25,1078.50,1834,494,2328.00
01/27/2005,09:31,1078.50,1078.75,1077.75,1078.50,1225,1591,2816.00
01/27/2005,09:32,1078.25,1078.50,1077.75,1078.50,1088,852,1940.00
01/27/2005,09:33,1078.50,1079.00,1078.25,1079.00,1133,157,1290.00
01/27/2005,09:34,1078.75,1079.00,1077.75,1077.75,153,1752,1905.00
01/27/2005,09:35,1077.75,1079.00,1077.75,1079.00,1955,263,2218.00
01/27/2005,09:36,1078.75,1079.25,1078.75,1079.00,1015,479,1494.00
01/27/2005,09:37,1079.00,1079.00,1078.25,1078.50,202,2115,2317.00
01/27/2005,09:38,1078.75,1079.00,1078.50,1079.00,659,52,711.00
01/27/2005,09:39,1078.75,1080.00,1078.50,1079.75,4159,584,4743.00
01/27/2005,09:40,1079.75,1080.75,1079.50,1080.50,4477,1772,6249.00
01/27/2005,09:41,1080.50,1080.75,1080.25,1080.50,1277,2555,3832.00
01/27/2005,09:42,1080.25,1081.25,1080.25,1080.50,3366,1978,5344.00
01/27/2005,09:43,1080.75,1080.75,1080.25,1080.50,1144,1475,2619.00
01/27/2005,09:44,1080.50,1080.50,1080.00,1080.00,176,625,801.00
01/27/2005,09:45,1080.00,1080.25,1080.00,1080.00,229,576,805.00
01/27/2005,09:46,1080.00,1080.25,1079.25,1079.50,720,2631,3351.00
01/27/2005,09:47,1079.50,1080.00,1079.50,1080.00,605,65,670.00
01/27/2005,09:48,1080.00,1080.00,1079.50,1079.75,138,847,985.00
01/27/2005,09:49,1079.50,1080.00,1079.25,1080.00,455,540,995.00
01/27/2005,09:50,1079.75,1080.25,1079.50,1080.25,459,127,586.00
01/27/2005,09:51,1080.00,1080.25,1080.00,1080.25,237,997,1234.00
01/27/2005,09:52,1080.00,1080.25,1079.75,1079.75,27,371,398.00
01/27/2005,09:53,1079.75,1080.75,1079.75,1080.75,1862,102,1964.00
01/27/2005,09:54,1080.50,1081.25,1080.50,1081.00,2873,563,3436.00
01/27/2005,09:55,1080.75,1081.25,1080.75,1080.75,1700,487,2187.00
01/27/2005,09:56,1081.00,1081.75,1080.75,1081.50,5964,2409,8373.00
01/27/2005,09:57,1081.50,1082.00,1081.25,1081.50,1971,1543,3514.00
01/27/2005,09:58,1081.50,1082.00,1081.25,1082.00,1278,1397,2675.00
01/27/2005,09:59,1081.75,1082.00,1081.25,1081.25,399,2239,2638.00
01/27/2005,10:00,1081.50,1081.50,1081.25,1081.25,91,886,977.00
01/27/2005,10:01,1081.25,1082.25,1081.25,1082.00,4316,508,4824.00
01/27/2005,10:02,1081.75,1082.25,1081.75,1081.75,1356,1487,2843.00
01/27/2005,10:03,1081.75,1082.00,1081.75,1082.00,901,254,1155.00
01/27/2005,10:04,1081.75,1082.00,1081.75,1081.75,58,159,217.00
01/27/2005,10:05,1081.75,1082.25,1081.50,1082.25,2850,1570,4420.00
01/27/2005,10:06,1082.25,1082.25,1081.50,1081.75,317,1604,1921.00
01/27/2005,10:07,1081.75,1082.00,1081.50,1081.75,724,432,1156.00
01/27/2005,10:08,1081.50,1081.75,1081.25,1081.75,586,2190,2776.00
01/27/2005,10:09,1081.75,1082.25,1081.75,1082.00,1927,335,2262.00
01/27/2005,10:10,1082.00,1083.00,1081.75,1082.75,5333,3920,9253.00
01/27/2005,10:11,1082.75,1083.25,1082.50,1083.00,4908,2050,6958.00
01/27/2005,10:12,1083.25,1083.25,1082.75,1083.25,1660,1089,2749.00
01/27/2005,10:13,1083.25,1083.25,1082.50,1082.75,411,2416,2827.00
01/27/2005,10:14,1082.75,1083.00,1082.25,1082.50,394,1197,1591.00
01/27/2005,10:15,1082.50,1082.75,1082.50,1082.75,129,1523,1652.00
01/27/2005,10:16,1082.75,1082.75,1082.25,1082.25,269,714,983.00
01/27/2005,10:17,1082.50,1082.75,1082.25,1082.50,357,541,898.00
01/27/2005,10:18,1082.50,1082.50,1082.25,1082.50,408,684,1092.00
01/27/2005,10:19,1082.25,1082.75,1082.25,1082.50,619,300,919.00
01/27/2005,10:20,1082.50,1082.75,1082.25,1082.75,1974,108,2082.00
01/27/2005,10:21,1082.75,1082.75,1082.25,1082.50,495,984,1479.00
01/27/2005,10:22,1082.25,1082.75,1082.25,1082.75,1159,114,1273.00
01/27/2005,10:23,1082.75,1082.75,1082.50,1082.50,701,278,979.00
01/27/2005,10:24,1082.50,1082.75,1082.00,1082.25,430,1469,1899.00
01/27/2005,10:25,1082.25,1082.25,1082.00,1082.25,89,424,513.00
01/27/2005,10:26,1082.00,1082.25,1081.50,1081.75,356,2445,2801.00
01/27/2005,10:27,1081.75,1082.00,1081.50,1082.00,1903,285,2188.00
01/27/2005,10:28,1082.25,1082.25,1082.00,1082.00,98,608,706.00
01/27/2005,10:29,1082.00,1082.00,1081.50,1081.50,199,737,936.00
01/27/2005,10:30,1081.75,1082.00,1081.50,1081.75,939,349,1288.00
01/27/2005,10:31,1081.50,1082.00,1081.50,1082.00,335,451,786.00
01/27/2005,10:32,1081.75,1082.00,1081.50,1081.50,202,279,481.00
01/27/2005,10:33,1081.50,1082.00,1081.50,1081.75,167,208,375.00
01/27/2005,10:34,1082.00,1082.50,1082.00,1082.25,1168,386,1554.00
01/27/2005,10:35,1082.25,1082.75,1082.25,1082.50,1275,629,1904.00
01/27/2005,10:36,1082.50,1083.00,1082.50,1082.75,1123,717,1840.00
01/27/2005,10:37,1082.75,1082.75,1082.25,1082.50,695,580,1275.00
01/27/2005,10:38,1082.75,1083.00,1082.50,1082.75,861,349,1210.00
01/27/2005,10:39,1082.75,1083.00,1082.50,1082.75,1351,717,2068.00
01/27/2005,10:40,1082.75,1083.00,1082.50,1082.50,78,724,802.00
01/27/2005,10:41,1082.75,1083.00,1082.50,1082.75,412,834,1246.00
01/27/2005,10:42,1082.75,1083.25,1082.75,1082.75,1066,1341,2407.00
01/27/2005,10:43,1082.75,1083.00,1082.50,1082.50,55,445,500.00
01/27/2005,10:44,1082.50,1082.50,1082.25,1082.50,79,345,424.00
01/27/2005,10:45,1082.50,1082.50,1082.25,1082.50,384,40,424.00
01/27/2005,10:46,1082.50,1082.75,1082.25,1082.25,142,168,310.00
01/27/2005,10:47,1082.25,1082.50,1082.00,1082.00,32,1276,1308.00
01/27/2005,10:48,1082.00,1082.50,1082.00,1082.25,463,315,778.00
01/27/2005,10:49,1082.25,1082.50,1082.00,1082.25,81,297,378.00
01/27/2005,10:50,1082.25,1082.50,1082.00,1082.50,978,421,1399.00
01/27/2005,10:51,1082.25,1082.50,1082.25,1082.25,11,395,406.00
01/27/2005,10:52,1082.25,1082.25,1082.00,1082.25,398,368,766.00
01/27/2005,10:53,1082.25,1082.75,1082.25,1082.50,739,100,839.00
01/27/2005,10:54,1082.50,1083.00,1082.50,1082.75,407,91,498.00
01/27/2005,10:55,1083.00,1083.25,1082.75,1082.75,847,256,1103.00
01/27/2005,10:56,1082.75,1083.25,1082.75,1083.00,871,712,1583.00
01/27/2005,10:57,1083.00,1083.25,1082.50,1082.50,1762,1423,3185.00
01/27/2005,10:58,1082.75,1082.75,1082.50,1082.75,45,825,870.00
01/27/2005,10:59,1082.75,1082.75,1082.50,1082.50,61,29,90.00
01/27/2005,11:00,1082.75,1082.75,1082.25,1082.50,143,472,615.00
01/27/2005,11:01,1082.50,1082.50,1082.00,1082.25,39,1625,1664.00
01/27/2005,11:02,1082.00,1082.25,1081.75,1082.25,625,679,1304.00
01/27/2005,11:03,1082.00,1082.50,1082.00,1082.25,460,317,777.00
01/27/2005,11:04,1082.50,1082.50,1082.25,1082.25,53,93,146.00
01/27/2005,11:05,1082.50,1082.50,1082.00,1082.25,144,205,349.00
01/27/2005,11:06,1082.25,1082.50,1082.00,1082.25,51,252,303.00
01/27/2005,11:07,1082.00,1082.50,1082.00,1082.25,524,19,543.00
01/27/2005,11:08,1082.50,1082.50,1082.25,1082.25,53,91,144.00
01/27/2005,11:09,1082.25,1082.50,1082.00,1082.00,128,262,390.00
01/27/2005,11:10,1082.00,1082.25,1081.75,1082.25,550,153,703.00
01/27/2005,11:11,1082.25,1082.25,1081.75,1082.00,31,265,296.00
01/27/2005,11:12,1082.00,1082.25,1082.00,1082.00,340,370,710.00
01/27/2005,11:13,1082.00,1082.25,1081.75,1082.00,562,314,876.00
01/27/2005,11:14,1082.00,1082.00,1081.50,1081.75,374,826,1200.00
01/27/2005,11:15,1081.50,1082.00,1081.50,1081.75,123,272,395.00
01/27/2005,11:16,1081.75,1082.00,1081.75,1082.00,130,9,139.00
01/27/2005,11:17,1082.00,1082.25,1081.75,1081.75,198,358,556.00
01/27/2005,11:18,1082.00,1082.00,1081.75,1082.00,179,6,185.00
01/27/2005,11:19,1082.00,1082.00,1081.75,1082.00,201,215,416.00
01/27/2005,11:20,1082.00,1082.00,1081.50,1081.50,155,435,590.00
01/27/2005,11:21,1081.50,1082.00,1081.50,1082.00,383,141,524.00
01/27/2005,11:22,1082.00,1082.00,1081.75,1082.00,36,107,143.00
01/27/2005,11:23,1081.75,1082.00,1081.75,1081.75,41,20,61.00
01/27/2005,11:24,1082.00,1082.00,1081.25,1081.50,364,1775,2139.00
01/27/2005,11:25,1081.50,1081.75,1081.50,1081.75,27,174,201.00
01/27/2005,11:26,1081.75,1081.75,1081.50,1081.75,522,22,544.00
01/27/2005,11:27,1081.50,1081.75,1081.50,1081.75,193,361,554.00
01/27/2005,11:28,1081.50,1081.75,1081.25,1081.25,153,540,693.00
01/27/2005,11:29,1081.25,1081.50,1081.25,1081.25,36,1144,1180.00
01/27/2005,11:30,1081.25,1081.75,1081.00,1081.50,747,896,1643.00
01/27/2005,11:31,1081.50,1081.75,1081.25,1081.50,98,451,549.00
01/27/2005,11:32,1081.50,1081.50,1081.25,1081.50,225,23,248.00
01/27/2005,11:33,1081.50,1081.75,1081.50,1081.75,36,27,63.00
01/27/2005,11:34,1081.50,1082.00,1081.50,1082.00,494,102,596.00
01/27/2005,11:35,1082.00,1082.00,1081.75,1081.75,47,477,524.00
01/27/2005,11:36,1081.75,1082.00,1081.75,1082.00,68,18,86.00
01/27/2005,11:37,1082.00,1082.00,1081.75,1082.00,214,10,224.00
01/27/2005,11:38,1082.00,1082.00,1081.75,1081.75,22,337,359.00
01/27/2005,11:39,1081.75,1082.00,1081.75,1082.00,18,34,52.00
01/27/2005,11:40,1081.75,1082.00,1081.75,1081.75,51,49,100.00
01/27/2005,11:41,1081.75,1082.25,1081.50,1082.00,1172,507,1679.00
01/27/2005,11:42,1082.25,1082.25,1082.00,1082.00,47,156,203.00
01/27/2005,11:43,1082.25,1082.50,1082.00,1082.50,1148,445,1593.00
01/27/2005,11:44,1082.25,1082.50,1082.25,1082.25,23,574,597.00
01/27/2005,11:45,1082.25,1082.25,1082.00,1082.00,163,45,208.00
01/27/2005,11:46,1082.00,1082.25,1082.00,1082.25,928,189,1117.00
01/27/2005,11:47,1082.25,1082.25,1082.00,1082.00,29,45,74.00
01/27/2005,11:48,1082.00,1082.50,1082.00,1082.50,908,232,1140.00
01/27/2005,11:49,1082.25,1082.50,1082.25,1082.25,10,93,103.00
01/27/2005,11:50,1082.50,1082.50,1082.00,1082.00,79,206,285.00
01/27/2005,11:51,1082.00,1082.25,1082.00,1082.00,50,10,60.00
01/27/2005,11:52,1082.00,1082.25,1082.00,1082.25,290,34,324.00
01/27/2005,11:53,1082.25,1082.50,1082.00,1082.00,19,288,307.00
01/27/2005,11:54,1082.25,1082.25,1081.75,1082.00,227,658,885.00
01/27/2005,11:55,1082.00,1082.25,1081.75,1082.00,287,107,394.00
01/27/2005,11:56,1082.00,1082.25,1082.00,1082.00,1,247,248.00
01/27/2005,11:57,1081.75,1082.00,1081.25,1081.50,668,1547,2215.00
01/27/2005,11:58,1081.50,1081.75,1081.50,1081.75,424,86,510.00
01/27/2005,11:59,1081.75,1081.75,1081.25,1081.75,445,614,1059.00
01/27/2005,12:00,1081.75,1081.75,1081.00,1081.25,156,1056,1212.00
01/27/2005,12:01,1081.25,1081.50,1081.00,1081.50,422,76,498.00
01/27/2005,12:02,1081.25,1081.50,1081.25,1081.50,104,10,114.00
01/27/2005,12:03,1081.50,1081.50,1081.25,1081.50,77,36,113.00
01/27/2005,12:04,1081.50,1081.50,1081.25,1081.50,466,12,478.00
01/27/2005,12:05,1081.50,1081.50,1081.25,1081.50,33,32,65.00
01/27/2005,12:06,1081.25,1081.25,1080.00,1080.25,1058,6677,7735.00
01/27/2005,12:07,1080.25,1080.50,1079.50,1079.75,1101,2878,3979.00
01/27/2005,12:08,1079.75,1080.25,1079.50,1079.75,2021,1096,3117.00
01/27/2005,12:09,1080.00,1080.00,1079.75,1080.00,250,161,411.00
01/27/2005,12:10,1080.00,1080.25,1079.75,1080.00,839,33,872.00
01/27/2005,12:11,1080.00,1080.25,1079.75,1080.25,415,574,989.00
01/27/2005,12:12,1080.00,1080.50,1080.00,1080.50,834,149,983.00
01/27/2005,12:13,1080.25,1080.50,1079.50,1079.75,711,3040,3751.00
01/27/2005,12:14,1079.50,1080.00,1079.50,1080.00,597,91,688.00
01/27/2005,12:15,1080.00,1080.00,1079.50,1079.75,898,1733,2631.00
01/27/2005,12:16,1079.75,1080.00,1079.50,1080.00,346,914,1260.00
01/27/2005,12:17,1080.00,1080.25,1079.50,1080.25,861,535,1396.00
01/27/2005,12:18,1080.00,1080.25,1079.75,1079.75,37,317,354.00
01/27/2005,12:19,1079.75,1080.25,1079.50,1080.00,654,356,1010.00
01/27/2005,12:20,1080.00,1080.25,1080.00,1080.25,65,52,117.00
01/27/2005,12:21,1080.00,1080.50,1080.00,1080.00,980,800,1780.00
01/27/2005,12:22,1080.00,1080.25,1080.00,1080.00,1173,147,1320.00
01/27/2005,12:23,1080.00,1080.25,1079.75,1080.25,170,218,388.00
01/27/2005,12:24,1080.00,1080.25,1079.75,1080.25,504,334,838.00
01/27/2005,12:25,1080.25,1080.25,1080.00,1080.25,324,26,350.00
01/27/2005,12:26,1080.25,1080.25,1080.00,1080.00,81,328,409.00
01/27/2005,12:27,1080.00,1080.25,1080.00,1080.25,47,111,158.00
01/27/2005,12:28,1080.00,1080.25,1079.50,1079.50,149,1538,1687.00
01/27/2005,12:29,1079.50,1079.75,1079.00,1079.25,687,3103,3790.00
01/27/2005,12:30,1079.25,1079.50,1078.50,1078.50,391,3663,4054.00
01/27/2005,12:31,1078.50,1078.75,1078.25,1078.50,1996,1194,3190.00
01/27/2005,12:32,1078.50,1078.50,1078.25,1078.25,1589,372,1961.00
01/27/2005,12:33,1078.50,1078.50,1078.00,1078.25,1273,1924,3197.00
01/27/2005,12:34,1078.25,1078.50,1078.00,1078.25,1069,552,1621.00
01/27/2005,12:35,1078.25,1078.50,1078.00,1078.25,1633,1080,2713.00
01/27/2005,12:36,1078.25,1078.50,1078.00,1078.25,329,517,846.00
01/27/2005,12:37,1078.00,1078.50,1078.00,1078.25,1427,457,1884.00
01/27/2005,12:38,1078.50,1078.50,1078.25,1078.25,99,538,637.00
01/27/2005,12:39,1078.25,1078.75,1078.25,1078.50,662,191,853.00
01/27/2005,12:40,1078.50,1078.50,1078.25,1078.50,293,337,630.00
01/27/2005,12:41,1078.50,1078.75,1078.25,1078.75,709,12,721.00
01/27/2005,12:42,1078.75,1078.75,1078.50,1078.75,247,84,331.00
01/27/2005,12:43,1078.75,1078.75,1078.00,1078.00,264,1614,1878.00
01/27/2005,12:44,1078.00,1078.25,1077.75,1078.00,184,1943,2127.00
01/27/2005,12:45,1077.75,1078.25,1077.50,1078.00,1117,1616,2733.00
01/27/2005,12:46,1078.00,1078.00,1077.75,1077.75,546,626,1172.00
01/27/2005,12:47,1077.75,1078.00,1077.75,1078.00,73,137,210.00
01/27/2005,12:48,1078.00,1078.00,1077.75,1077.75,113,1331,1444.00
01/27/2005,12:49,1077.75,1077.75,1076.25,1077.00,2747,6542,9289.00
01/27/2005,12:50,1077.00,1077.00,1076.50,1076.75,981,1525,2506.00
01/27/2005,12:51,1076.75,1076.75,1076.25,1076.75,1473,1688,3161.00
01/27/2005,12:52,1076.75,1077.00,1076.25,1076.75,2247,2291,4538.00
01/27/2005,12:53,1077.00,1077.00,1076.25,1076.50,107,1393,1500.00
01/27/2005,12:54,1076.25,1076.75,1076.25,1076.75,863,560,1423.00
01/27/2005,12:55,1076.75,1076.75,1076.25,1076.25,327,334,661.00
01/27/2005,12:56,1076.50,1076.75,1076.25,1076.75,1041,28,1069.00
01/27/2005,12:57,1076.75,1077.00,1076.50,1076.75,1671,1252,2923.00
01/27/2005,12:58,1076.50,1077.00,1076.50,1077.00,581,243,824.00
01/27/2005,12:59,1076.75,1077.00,1076.75,1077.00,676,51,727.00
01/27/2005,13:00,1077.00,1077.00,1076.75,1076.75,431,29,460.00
01/27/2005,13:01,1076.75,1077.00,1076.75,1076.75,277,214,491.00
01/27/2005,13:02,1076.75,1077.00,1076.50,1077.00,247,989,1236.00
01/27/2005,13:03,1076.75,1077.50,1076.75,1077.25,1564,78,1642.00
01/27/2005,13:04,1077.50,1077.50,1077.25,1077.50,893,90,983.00
01/27/2005,13:05,1077.50,1077.75,1077.50,1077.75,436,255,691.00
01/27/2005,13:06,1077.50,1077.75,1077.50,1077.75,930,195,1125.00
01/27/2005,13:07,1078.00,1078.00,1077.75,1077.75,176,116,292.00
01/27/2005,13:08,1078.00,1078.00,1077.25,1077.25,296,1796,2092.00
01/27/2005,13:09,1077.25,1077.50,1077.25,1077.25,490,302,792.00
01/27/2005,13:10,1077.50,1077.50,1077.25,1077.50,30,478,508.00
01/27/2005,13:11,1077.50,1077.75,1077.25,1077.75,1644,109,1753.00
01/27/2005,13:12,1078.00,1078.00,1077.75,1077.75,1152,629,1781.00
01/27/2005,13:13,1078.00,1078.00,1077.50,1077.75,152,522,674.00
01/27/2005,13:14,1077.75,1077.75,1077.50,1077.75,81,52,133.00
01/27/2005,13:15,1077.75,1077.75,1077.50,1077.75,190,754,944.00
01/27/2005,13:16,1077.75,1077.75,1077.25,1077.25,34,1415,1449.00
01/27/2005,13:17,1077.25,1077.50,1076.75,1077.00,898,2450,3348.00
01/27/2005,13:18,1077.25,1077.25,1077.00,1077.25,699,43,742.00
01/27/2005,13:19,1077.50,1078.00,1077.25,1078.00,983,221,1204.00
01/27/2005,13:20,1078.00,1078.00,1077.00,1077.00,72,1866,1938.00
01/27/2005,13:21,1077.00,1077.25,1076.75,1077.25,263,538,801.00
01/27/2005,13:22,1077.00,1077.75,1077.00,1077.75,946,75,1021.00
01/27/2005,13:23,1077.50,1078.25,1077.50,1078.25,1206,139,1345.00
01/27/2005,13:24,1078.25,1078.50,1077.75,1078.50,1614,444,2058.00
01/27/2005,13:25,1078.25,1078.50,1077.75,1077.75,158,832,990.00
01/27/2005,13:26,1078.00,1078.00,1077.50,1078.00,368,420,788.00
01/27/2005,13:27,1077.75,1078.25,1077.75,1078.25,567,174,741.00
01/27/2005,13:28,1078.00,1078.25,1077.75,1078.00,83,774,857.00
01/27/2005,13:29,1077.75,1078.25,1077.75,1077.75,235,166,401.00
01/27/2005,13:30,1077.75,1077.75,1077.25,1077.50,883,1363,2246.00
01/27/2005,13:31,1077.50,1078.00,1077.50,1078.00,633,97,730.00
01/27/2005,13:32,1078.00,1078.50,1077.75,1078.25,872,279,1151.00
01/27/2005,13:33,1078.25,1078.50,1078.00,1078.25,169,210,379.00
01/27/2005,13:34,1078.00,1078.25,1077.75,1078.00,376,368,744.00
01/27/2005,13:35,1078.00,1078.00,1077.75,1078.00,385,124,509.00
01/27/2005,13:36,1078.00,1078.00,1077.75,1078.00,88,20,108.00
01/27/2005,13:37,1078.00,1078.50,1078.00,1078.50,590,72,662.00
01/27/2005,13:38,1078.50,1078.75,1077.75,1077.75,1284,2067,3351.00
01/27/2005,13:39,1077.75,1078.25,1077.75,1078.00,582,90,672.00
01/27/2005,13:40,1078.00,1078.25,1077.75,1078.00,940,1474,2414.00
01/27/2005,13:41,1078.25,1078.25,1078.00,1078.25,35,116,151.00
01/27/2005,13:42,1078.00,1078.00,1077.75,1078.00,568,392,960.00
01/27/2005,13:43,1077.75,1078.25,1077.75,1078.25,1021,122,1143.00
01/27/2005,13:44,1078.25,1078.50,1078.00,1078.00,127,441,568.00
01/27/2005,13:45,1078.00,1078.00,1077.50,1077.75,918,1072,1990.00
01/27/2005,13:46,1077.75,1078.00,1077.50,1077.50,694,1004,1698.00
01/27/2005,13:47,1077.75,1077.75,1077.25,1077.25,393,1254,1647.00
01/27/2005,13:48,1077.25,1077.50,1077.00,1077.25,51,940,991.00
01/27/2005,13:49,1077.25,1077.25,1077.00,1077.25,650,140,790.00
01/27/2005,13:50,1077.25,1077.75,1077.25,1077.50,521,253,774.00
01/27/2005,13:51,1077.50,1078.00,1077.25,1077.75,789,691,1480.00
01/27/2005,13:52,1077.50,1078.00,1077.50,1077.75,614,131,745.00
01/27/2005,13:53,1077.75,1078.00,1077.50,1077.50,80,144,224.00
01/27/2005,13:54,1077.50,1077.75,1076.75,1076.75,308,1985,2293.00
01/27/2005,13:55,1076.75,1077.50,1076.75,1077.25,760,1280,2040.00
01/27/2005,13:56,1077.25,1077.25,1076.75,1077.00,94,487,581.00
01/27/2005,13:57,1077.25,1077.25,1076.50,1076.75,313,1992,2305.00
01/27/2005,13:58,1076.75,1076.75,1076.25,1076.75,560,976,1536.00
01/27/2005,13:59,1076.75,1077.00,1076.50,1076.75,600,539,1139.00
01/27/2005,14:00,1076.75,1077.25,1076.75,1077.00,833,75,908.00
01/27/2005,14:01,1077.00,1077.25,1076.75,1077.00,339,375,714.00
01/27/2005,14:02,1077.00,1077.75,1077.00,1077.75,1801,31,1832.00
01/27/2005,14:03,1077.75,1078.00,1077.25,1077.25,645,1038,1683.00
01/27/2005,14:04,1077.25,1077.50,1077.00,1077.25,271,454,725.00
01/27/2005,14:05,1077.25,1077.50,1077.00,1077.25,393,76,469.00
01/27/2005,14:06,1077.00,1077.25,1076.75,1076.75,86,819,905.00
01/27/2005,14:07,1077.00,1077.00,1076.50,1076.75,422,1532,1954.00
01/27/2005,14:08,1076.50,1076.75,1076.00,1076.50,1339,3536,4875.00
01/27/2005,14:09,1076.25,1076.50,1075.50,1075.75,2096,4648,6744.00
01/27/2005,14:10,1076.00,1076.25,1075.75,1076.00,1165,453,1618.00
01/27/2005,14:11,1076.00,1076.75,1075.75,1076.50,1707,789,2496.00
01/27/2005,14:12,1076.50,1076.50,1076.25,1076.50,186,329,515.00
01/27/2005,14:13,1076.50,1076.75,1076.25,1076.75,863,55,918.00
01/27/2005,14:14,1076.75,1077.00,1076.50,1077.00,1152,413,1565.00
01/27/2005,14:15,1077.00,1078.25,1076.75,1078.25,4027,625,4652.00
01/27/2005,14:16,1078.25,1079.25,1078.00,1078.50,4232,1623,5855.00
01/27/2005,14:17,1078.75,1079.00,1078.25,1079.00,2684,1087,3771.00
01/27/2005,14:18,1079.00,1079.25,1078.75,1079.00,1963,734,2697.00
01/27/2005,14:19,1079.00,1079.25,1078.75,1079.00,221,794,1015.00
01/27/2005,14:20,1079.00,1079.00,1078.75,1078.75,302,156,458.00
01/27/2005,14:21,1078.75,1079.25,1078.75,1079.00,1527,655,2182.00
01/27/2005,14:22,1079.00,1079.00,1078.75,1078.75,38,346,384.00
01/27/2005,14:23,1079.00,1079.00,1078.75,1078.75,23,787,810.00
01/27/2005,14:24,1079.00,1079.00,1078.50,1078.50,115,1459,1574.00
01/27/2005,14:25,1078.50,1080.00,1078.50,1079.75,4474,1335,5809.00
01/27/2005,14:26,1080.00,1080.50,1079.75,1080.25,3702,994,4696.00
01/27/2005,14:27,1080.25,1080.50,1079.50,1079.50,762,1663,2425.00
01/27/2005,14:28,1079.75,1080.00,1079.50,1079.75,743,813,1556.00
01/27/2005,14:29,1079.75,1080.25,1079.75,1080.00,905,456,1361.00
01/27/2005,14:30,1079.75,1080.25,1079.50,1079.75,1893,597,2490.00
01/27/2005,14:31,1079.50,1079.75,1079.50,1079.50,538,141,679.00
01/27/2005,14:32,1079.50,1080.25,1079.50,1080.00,574,254,828.00
01/27/2005,14:33,1080.25,1081.25,1080.00,1081.00,5086,1175,6261.00
01/27/2005,14:34,1081.00,1081.50,1080.50,1081.50,2207,1544,3751.00
01/27/2005,14:35,1081.25,1081.50,1080.50,1081.00,1317,1373,2690.00
01/27/2005,14:36,1081.25,1081.25,1080.75,1081.00,889,541,1430.00
01/27/2005,14:37,1081.00,1081.75,1080.75,1081.00,3405,1174,4579.00
01/27/2005,14:38,1081.00,1081.00,1080.25,1080.25,51,2172,2223.00
01/27/2005,14:39,1080.50,1080.75,1080.25,1080.75,233,157,390.00
01/27/2005,14:40,1080.75,1080.75,1080.50,1080.50,330,124,454.00
01/27/2005,14:41,1080.75,1080.75,1080.25,1080.50,117,2403,2520.00
01/27/2005,14:42,1080.50,1080.75,1080.25,1080.50,1234,547,1781.00
01/27/2005,14:43,1080.50,1080.50,1080.00,1080.50,961,1052,2013.00
01/27/2005,14:44,1080.50,1081.00,1080.25,1080.75,3492,1750,5242.00
01/27/2005,14:45,1080.50,1080.75,1080.00,1080.25,44,1505,1549.00
01/27/2005,14:46,1080.00,1081.00,1080.00,1080.75,3247,354,3601.00
01/27/2005,14:47,1081.00,1081.00,1080.75,1081.00,283,1140,1423.00
01/27/2005,14:48,1080.75,1081.00,1080.75,1080.75,26,339,365.00
01/27/2005,14:49,1080.75,1081.25,1080.75,1080.75,798,773,1571.00
01/27/2005,14:50,1080.75,1081.00,1080.50,1080.75,315,333,648.00
01/27/2005,14:51,1081.00,1081.25,1080.75,1080.75,946,414,1360.00
01/27/2005,14:52,1080.75,1081.00,1080.50,1080.75,1424,1167,2591.00
01/27/2005,14:53,1080.75,1081.00,1080.25,1080.75,857,975,1832.00
01/27/2005,14:54,1080.50,1080.75,1080.50,1080.75,121,153,274.00
01/27/2005,14:55,1080.50,1081.00,1080.50,1080.75,820,390,1210.00
01/27/2005,14:56,1080.50,1081.00,1080.50,1080.50,1759,530,2289.00
01/27/2005,14:57,1080.75,1080.75,1080.25,1080.50,871,1177,2048.00
01/27/2005,14:58,1080.75,1080.75,1080.00,1080.25,308,1130,1438.00
01/27/2005,14:59,1080.25,1080.25,1080.00,1080.25,727,239,966.00
01/27/2005,15:00,1080.00,1080.75,1080.00,1080.75,1989,786,2775.00
01/27/2005,15:01,1080.25,1080.75,1080.25,1080.50,1195,1804,2999.00
01/27/2005,15:02,1080.50,1081.25,1080.50,1080.75,2910,852,3762.00
01/27/2005,15:03,1080.75,1081.00,1080.50,1080.75,724,959,1683.00
01/27/2005,15:04,1080.50,1081.00,1080.50,1080.75,149,534,683.00
01/27/2005,15:05,1080.75,1081.50,1080.75,1081.00,2775,761,3536.00
01/27/2005,15:06,1081.00,1081.00,1080.75,1081.00,443,329,772.00
01/27/2005,15:07,1080.75,1081.00,1080.75,1080.75,132,27,159.00
01/27/2005,15:08,1081.00,1081.00,1080.25,1080.25,159,1753,1912.00
01/27/2005,15:09,1080.50,1080.75,1080.25,1080.50,320,829,1149.00
01/27/2005,15:10,1080.50,1081.25,1080.50,1081.00,1569,848,2417.00
01/27/2005,15:11,1081.00,1081.00,1080.75,1080.75,135,994,1129.00
01/27/2005,15:12,1080.75,1081.25,1078.75,1079.00,2574,4935,7509.00
01/27/2005,15:13,1079.00,1080.75,1079.00,1080.50,2277,1027,3304.00
01/27/2005,15:14,1080.50,1080.75,1079.75,1080.00,1224,903,2127.00
01/27/2005,15:15,1080.00,1080.75,1079.75,1079.75,2504,2689,5193.00
01/27/2005,15:16,1079.75,1079.75,1079.50,1079.50,0,54,54.00
01/27/2005,15:31,1080.50,1081.00,1080.50,1081.00,293,174,467.00
01/27/2005,15:32,1081.00,1081.25,1080.75,1081.00,67,28,95.00
01/27/2005,15:33,1081.25,1081.50,1081.00,1081.25,488,154,642.00
01/27/2005,15:34,1081.25,1081.50,1081.25,1081.25,9,80,89.00
01/27/2005,15:35,1081.50,1081.75,1081.50,1081.50,296,125,421.00
01/27/2005,15:36,1081.50,1081.50,1081.50,1081.50,0,178,178.00
01/27/2005,15:37,1081.50,1081.50,1081.50,1081.50,0,14,14.00
01/27/2005,15:38,1081.50,1081.75,1081.25,1081.50,45,498,543.00
01/27/2005,15:39,1081.50,1081.50,1081.00,1081.00,52,320,372.00
01/27/2005,15:40,1081.00,1081.50,1081.00,1081.00,206,229,435.00
01/27/2005,15:41,1081.25,1081.50,1081.25,1081.50,252,0,252.00
01/27/2005,15:42,1081.50,1081.75,1081.50,1081.75,186,1,187.00
01/27/2005,15:43,1081.50,1082.00,1081.50,1082.00,140,2,142.00
01/27/2005,15:44,1081.75,1082.00,1081.75,1082.00,91,7,98.00
01/27/2005,15:45,1082.00,1082.00,1081.75,1081.75,82,2,84.00
01/27/2005,15:46,1082.00,1082.25,1082.00,1082.25,133,21,154.00
01/27/2005,15:47,1082.00,1082.50,1082.00,1082.00,251,114,365.00
01/27/2005,15:48,1082.00,1082.25,1081.75,1082.00,43,139,182.00
01/27/2005,15:49,1082.00,1082.00,1082.00,1082.00,251,0,251.00
01/27/2005,15:50,1081.75,1082.00,1081.75,1082.00,61,13,74.00
01/27/2005,15:51,1082.25,1082.25,1082.00,1082.25,2,1,3.00
01/27/2005,15:52,1082.00,1082.00,1081.75,1081.75,0,39,39.00
01/27/2005,15:53,1081.75,1082.00,1081.75,1081.75,2,359,361.00
01/27/2005,15:54,1081.75,1081.75,1081.50,1081.75,2,13,15.00
01/27/2005,15:55,1081.50,1081.50,1081.50,1081.50,0,3,3.00
01/27/2005,15:56,1081.50,1081.75,1081.50,1081.75,42,7,49.00
01/27/2005,15:57,1081.50,1081.75,1081.50,1081.50,14,10,24.00
01/27/2005,15:58,1081.75,1081.75,1081.75,1081.75,76,0,76.00
01/27/2005,15:59,1081.75,1081.75,1081.50,1081.75,86,5,91.00
01/27/2005,16:00,1081.75,1081.75,1081.00,1081.25,115,288,403.00
01/27/2005,17:01,1082.00,1082.00,1082.00,1082.00,0,35,35.00
01/27/2005,17:02,1082.25,1082.50,1082.25,1082.50,105,0,105.00
01/27/2005,17:03,1082.25,1082.75,1082.25,1082.50,237,5,242.00
01/27/2005,17:05,1082.50,1082.50,1082.50,1082.50,0,97,97.00
01/27/2005,17:06,1082.50,1082.50,1082.50,1082.50,0,3,3.00
01/27/2005,17:07,1082.25,1082.50,1082.25,1082.25,1,19,20.00
01/27/2005,17:08,1082.25,1082.25,1082.25,1082.25,0,64,64.00
01/27/2005,17:09,1082.25,1082.25,1082.00,1082.00,0,9,9.00
01/27/2005,17:10,1082.25,1082.25,1082.25,1082.25,27,0,27.00
01/27/2005,17:11,1082.25,1082.50,1082.25,1082.50,7,0,7.00
01/27/2005,17:13,1082.25,1082.50,1082.25,1082.50,100,77,177.00
01/27/2005,17:14,1082.50,1082.50,1082.25,1082.25,1,2,3.00
01/27/2005,17:15,1082.25,1082.25,1082.00,1082.25,19,41,60.00
01/27/2005,17:16,1082.25,1082.25,1082.00,1082.00,7,22,29.00
01/27/2005,17:17,1082.00,1082.00,1082.00,1082.00,0,53,53.00
01/27/2005,17:18,1081.75,1082.00,1081.50,1082.00,75,39,114.00
01/27/2005,17:19,1082.00,1082.00,1082.00,1082.00,8,0,8.00
01/27/2005,17:20,1082.00,1082.00,1082.00,1082.00,39,0,39.00
01/27/2005,17:21,1082.00,1082.00,1082.00,1082.00,1,0,1.00
01/27/2005,17:23,1082.00,1082.00,1082.00,1082.00,1,0,1.00
01/27/2005,17:27,1082.00,1082.00,1082.00,1082.00,1,0,1.00
01/27/2005,17:29,1082.00,1082.00,1082.00,1082.00,1,0,1.00
01/27/2005,17:31,1081.75,1081.75,1081.75,1081.75,0,1,1.00
01/27/2005,17:32,1082.00,1082.00,1082.00,1082.00,69,0,69.00
01/27/2005,17:34,1082.00,1082.00,1082.00,1082.00,5,0,5.00
01/27/2005,17:35,1081.75,1082.00,1081.75,1082.00,1,1,2.00
01/27/2005,17:38,1082.00,1082.00,1082.00,1082.00,2,0,2.00
01/27/2005,17:39,1081.75,1081.75,1081.75,1081.75,0,1,1.00
01/27/2005,17:41,1082.00,1082.00,1082.00,1082.00,18,0,18.00
01/27/2005,17:43,1082.00,1082.00,1082.00,1082.00,2,0,2.00
01/27/2005,17:46,1082.00,1082.00,1082.00,1082.00,5,0,5.00
01/27/2005,17:47,1082.00,1082.00,1082.00,1082.00,21,0,21.00
01/27/2005,17:48,1082.25,1082.25,1082.25,1082.25,2,0,2.00
01/27/2005,17:50,1082.00,1082.00,1082.00,1082.00,0,1,1.00
01/27/2005,17:51,1082.00,1082.00,1082.00,1082.00,0,15,15.00
01/27/2005,17:52,1082.00,1082.00,1082.00,1082.00,0,5,5.00
01/27/2005,17:54,1082.00,1082.00,1082.00,1082.00,0,1,1.00
01/27/2005,17:55,1082.00,1082.00,1082.00,1082.00,0,15,15.00
01/27/2005,17:56,1081.75,1081.75,1081.75,1081.75,0,6,6.00
01/27/2005,17:57,1082.00,1082.00,1082.00,1082.00,1,0,1.00
01/27/2005,17:59,1082.25,1082.25,1082.25,1082.25,62,0,62.00
01/27/2005,18:00,1082.25,1082.25,1082.25,1082.25,12,0,12.00
01/27/2005,18:01,1082.25,1082.25,1082.25,1082.25,30,0,30.00
01/27/2005,18:04,1082.00,1082.00,1082.00,1082.00,0,96,96.00
01/27/2005,18:05,1081.75,1081.75,1081.75,1081.75,0,1,1.00
01/27/2005,18:08,1082.00,1082.00,1082.00,1082.00,17,0,17.00
01/27/2005,18:10,1082.25,1082.25,1082.00,1082.25,6,2,8.00
01/27/2005,18:11,1082.00,1082.00,1082.00,1082.00,0,2,2.00
01/27/2005,18:12,1082.00,1082.00,1081.75,1082.00,10,32,42.00
01/27/2005,18:13,1082.00,1082.00,1082.00,1082.00,5,0,5.00
01/27/2005,18:14,1081.75,1081.75,1081.75,1081.75,0,1,1.00
01/27/2005,18:15,1082.00,1082.00,1082.00,1082.00,2,0,2.00
01/27/2005,18:18,1082.00,1082.00,1082.00,1082.00,1,0,1.00
01/27/2005,18:22,1081.75,1081.75,1081.75,1081.75,0,41,41.00
01/27/2005,18:23,1081.75,1081.75,1081.50,1081.50,0,58,58.00
01/27/2005,18:24,1081.25,1081.25,1081.00,1081.00,0,177,177.00
01/27/2005,18:25,1081.00,1081.00,1081.00,1081.00,0,4,4.00
01/27/2005,18:26,1081.00,1081.25,1081.00,1081.25,16,5,21.00
01/27/2005,18:27,1081.25,1081.25,1081.25,1081.25,4,0,4.00
01/27/2005,18:28,1081.25,1081.25,1081.25,1081.25,1,0,1.00
01/27/2005,18:30,1081.25,1081.50,1081.25,1081.25,26,2,28.00
01/27/2005,18:31,1081.25,1081.25,1081.00,1081.00,0,15,15.00
01/27/2005,18:32,1081.00,1081.00,1081.00,1081.00,0,11,11.00
01/27/2005,18:33,1081.25,1081.25,1081.25,1081.25,5,0,5.00
01/27/2005,18:34,1081.25,1081.25,1080.75,1080.75,6,238,244.00
01/27/2005,18:35,1080.75,1081.00,1080.75,1081.00,1,42,43.00
01/27/2005,18:36,1081.00,1081.00,1081.00,1081.00,1,0,1.00
01/27/2005,18:37,1081.00,1081.00,1080.50,1080.75,4,26,30.00
01/27/2005,18:38,1080.75,1080.75,1080.75,1080.75,6,0,6.00
01/27/2005,18:40,1080.75,1080.75,1080.75,1080.75,1,0,1.00
01/27/2005,18:41,1081.00,1081.00,1080.75,1080.75,1,20,21.00
01/27/2005,18:42,1080.75,1080.75,1080.50,1080.75,1,186,187.00
01/27/2005,18:43,1080.75,1080.75,1080.75,1080.75,20,0,20.00
01/27/2005,18:44,1080.75,1080.75,1080.75,1080.75,21,0,21.00
01/27/2005,18:45,1080.75,1080.75,1080.75,1080.75,5,0,5.00
01/27/2005,18:50,1080.75,1080.75,1080.75,1080.75,2,0,2.00
01/27/2005,18:51,1080.75,1080.75,1080.75,1080.75,7,0,7.00
01/27/2005,18:53,1080.75,1080.75,1080.75,1080.75,9,0,9.00
01/27/2005,18:54,1080.75,1080.75,1080.75,1080.75,30,0,30.00
01/27/2005,18:55,1080.75,1080.75,1080.75,1080.75,3,0,3.00
01/27/2005,18:58,1080.75,1080.75,1080.75,1080.75,22,0,22.00
01/27/2005,18:59,1081.00,1081.00,1081.00,1081.00,10,0,10.00
01/27/2005,19:00,1081.00,1081.00,1081.00,1081.00,57,0,57.00
01/27/2005,19:02,1081.00,1081.00,1081.00,1081.00,1,0,1.00
01/27/2005,19:03,1081.00,1081.00,1081.00,1081.00,5,0,5.00
01/27/2005,19:04,1081.00,1081.00,1080.75,1080.75,2,1,3.00
01/27/2005,19:05,1081.00,1081.75,1081.00,1081.75,226,6,232.00
01/27/2005,19:06,1081.50,1081.75,1081.50,1081.50,1,165,166.00
01/27/2005,19:07,1081.50,1081.50,1081.50,1081.50,0,3,3.00
01/27/2005,19:09,1081.25,1081.25,1081.00,1081.00,0,90,90.00
01/27/2005,19:10,1081.00,1081.00,1080.25,1080.50,6,184,190.00
01/27/2005,19:11,1080.50,1080.50,1080.50,1080.50,81,0,81.00
01/27/2005,19:12,1080.50,1080.50,1080.25,1080.50,16,1,17.00
01/27/2005,19:13,1080.50,1080.50,1080.50,1080.50,8,0,8.00
01/27/2005,19:14,1080.75,1080.75,1080.75,1080.75,136,0,136.00
01/27/2005,19:15,1080.75,1080.75,1080.75,1080.75,104,0,104.00
01/27/2005,19:16,1080.75,1080.75,1080.75,1080.75,1,0,1.00
01/27/2005,19:17,1080.75,1081.00,1080.75,1080.75,2,1,3.00
01/27/2005,19:18,1081.00,1081.00,1080.75,1080.75,1,2,3.00
01/27/2005,19:19,1080.75,1080.75,1080.75,1080.75,0,3,3.00
01/27/2005,19:21,1080.75,1080.75,1080.75,1080.75,0,1,1.00
01/27/2005,19:22,1080.75,1080.75,1080.75,1080.75,0,1,1.00
01/27/2005,19:23,1080.75,1081.00,1080.75,1081.00,1,1,2.00
01/27/2005,19:24,1081.00,1081.00,1080.75,1080.75,10,10,20.00
01/27/2005,19:25,1080.50,1080.50,1080.50,1080.50,0,2,2.00
01/27/2005,19:26,1080.50,1080.50,1080.50,1080.50,0,125,125.00
01/27/2005,19:28,1080.75,1080.75,1080.75,1080.75,9,0,9.00
01/27/2005,19:29,1080.75,1080.75,1080.75,1080.75,1,0,1.00
01/27/2005,19:32,1080.75,1080.75,1080.75,1080.75,1,0,1.00
01/27/2005,19:34,1080.75,1080.75,1080.75,1080.75,1,0,1.00
01/27/2005,19:35,1080.75,1080.75,1080.75,1080.75,3,0,3.00
01/27/2005,19:37,1080.50,1080.50,1080.50,1080.50,0,1,1.00
01/27/2005,19:38,1080.75,1081.00,1080.75,1081.00,45,0,45.00
01/27/2005,19:39,1081.00,1081.00,1081.00,1081.00,4,0,4.00
01/27/2005,19:40,1081.00,1081.00,1081.00,1081.00,1,0,1.00
01/27/2005,19:41,1081.00,1081.00,1081.00,1081.00,6,0,6.00
01/27/2005,19:44,1081.00,1081.00,1081.00,1081.00,1,0,1.00
01/27/2005,19:48,1080.75,1080.75,1080.75,1080.75,0,2,2.00
01/27/2005,19:50,1081.00,1081.00,1081.00,1081.00,20,0,20.00
01/27/2005,19:51,1081.00,1081.25,1081.00,1081.00,6,42,48.00
01/27/2005,19:52,1081.00,1081.00,1080.75,1080.75,0,4,4.00
01/27/2005,19:53,1081.00,1081.00,1081.00,1081.00,3,0,3.00
01/27/2005,19:57,1081.00,1081.00,1081.00,1081.00,16,0,16.00
01/27/2005,19:58,1081.00,1081.00,1081.00,1081.00,1,0,1.00
01/27/2005,20:01,1080.75,1080.75,1080.75,1080.75,0,70,70.00
01/27/2005,20:05,1080.75,1080.75,1080.75,1080.75,0,5,5.00
01/27/2005,20:10,1080.75,1080.75,1080.75,1080.75,0,7,7.00
01/27/2005,20:16,1080.75,1080.75,1080.75,1080.75,0,1,1.00
01/27/2005,20:17,1080.75,1080.75,1080.75,1080.75,0,2,2.00
01/27/2005,20:18,1080.75,1080.75,1080.75,1080.75,0,1,1.00
01/27/2005,20:20,1080.75,1080.75,1080.75,1080.75,0,1,1.00
01/27/2005,20:27,1080.75,1080.75,1080.75,1080.75,0,11,11.00
01/27/2005,20:30,1080.75,1080.75,1080.75,1080.75,0,21,21.00
01/27/2005,20:35,1080.75,1080.75,1080.75,1080.75,0,10,10.00
01/27/2005,20:40,1080.75,1081.25,1080.75,1081.25,88,1,89.00
01/27/2005,20:41,1081.25,1081.25,1081.25,1081.25,49,0,49.00
01/27/2005,20:42,1081.25,1081.25,1081.25,1081.25,100,0,100.00
01/27/2005,20:43,1081.00,1081.00,1081.00,1081.00,0,50,50.00
01/27/2005,20:44,1081.00,1081.00,1081.00,1081.00,0,5,5.00
01/27/2005,20:48,1080.75,1080.75,1080.25,1080.50,15,202,217.00
01/27/2005,20:49,1080.50,1080.75,1080.50,1080.75,9,0,9.00
01/27/2005,20:51,1081.00,1081.00,1081.00,1081.00,5,0,5.00
01/27/2005,20:52,1081.00,1081.00,1081.00,1081.00,1,0,1.00
01/27/2005,20:54,1081.00,1081.00,1081.00,1081.00,25,0,25.00
01/27/2005,20:55,1081.00,1081.00,1081.00,1081.00,2,0,2.00
01/27/2005,20:56,1081.00,1081.00,1081.00,1081.00,1,0,1.00
01/27/2005,20:58,1081.00,1081.00,1081.00,1081.00,2,0,2.00
01/27/2005,21:03,1081.00,1081.00,1081.00,1081.00,3,0,3.00
01/27/2005,21:07,1081.00,1081.00,1081.00,1081.00,2,0,2.00
01/27/2005,21:09,1081.00,1081.25,1081.00,1081.00,26,1,27.00
01/27/2005,21:12,1081.00,1081.00,1081.00,1081.00,0,1,1.00
01/27/2005,21:15,1081.25,1081.25,1081.25,1081.25,1,0,1.00
01/27/2005,21:21,1081.25,1081.25,1081.25,1081.25,100,0,100.00
01/27/2005,21:22,1081.25,1081.25,1081.25,1081.25,1,0,1.00
01/27/2005,21:24,1081.00,1081.00,1081.00,1081.00,0,6,6.00
01/27/2005,21:26,1081.00,1081.00,1081.00,1081.00,0,1,1.00
01/27/2005,21:28,1081.00,1081.00,1081.00,1081.00,0,1,1.00
01/27/2005,21:30,1081.00,1081.00,1081.00,1081.00,0,12,12.00
01/27/2005,21:32,1081.00,1081.00,1081.00,1081.00,0,2,2.00
01/27/2005,21:33,1081.00,1081.00,1080.75,1080.75,0,59,59.00
01/27/2005,21:39,1081.00,1081.00,1081.00,1081.00,3,0,3.00
01/27/2005,21:40,1081.00,1081.25,1081.00,1081.25,167,0,167.00
01/27/2005,21:41,1081.25,1081.25,1081.25,1081.25,1,0,1.00
01/27/2005,21:42,1081.25,1081.25,1081.25,1081.25,2,0,2.00
01/27/2005,21:48,1081.25,1081.50,1081.25,1081.50,175,0,175.00
01/27/2005,21:49,1081.50,1081.75,1081.50,1081.75,92,0,92.00
01/27/2005,21:51,1081.50,1081.50,1081.50,1081.50,0,95,95.00
01/27/2005,21:54,1081.50,1081.50,1081.50,1081.50,0,1,1.00
01/27/2005,21:55,1081.50,1081.50,1081.50,1081.50,0,6,6.00
01/27/2005,21:56,1081.50,1081.50,1081.50,1081.50,0,4,4.00
01/27/2005,21:59,1081.50,1081.50,1081.50,1081.50,0,20,20.00
01/27/2005,22:02,1081.50,1081.75,1081.50,1081.50,1,33,34.00
01/27/2005,22:04,1081.50,1081.50,1081.50,1081.50,0,7,7.00
01/27/2005,22:05,1081.50,1081.50,1081.50,1081.50,0,24,24.00
01/27/2005,22:06,1081.50,1081.50,1081.50,1081.50,0,2,2.00
01/27/2005,22:07,1081.50,1081.50,1081.50,1081.50,0,20,20.00
01/27/2005,22:08,1081.75,1081.75,1081.75,1081.75,50,0,50.00
01/27/2005,22:10,1081.75,1081.75,1081.50,1081.50,1,1,2.00
01/27/2005,22:11,1081.75,1081.75,1081.75,1081.75,81,0,81.00
01/27/2005,22:15,1081.50,1081.50,1081.50,1081.50,0,1,1.00
01/27/2005,22:20,1081.50,1081.50,1081.50,1081.50,0,1,1.00
01/27/2005,22:24,1081.50,1081.50,1081.50,1081.50,0,5,5.00
01/27/2005,22:25,1081.50,1081.50,1081.50,1081.50,0,20,20.00
01/27/2005,22:26,1081.50,1081.50,1081.25,1081.50,3,95,98.00
01/27/2005,22:28,1081.50,1081.50,1081.50,1081.50,51,0,51.00
01/27/2005,22:29,1081.50,1081.50,1081.50,1081.50,52,0,52.00
01/27/2005,22:32,1081.50,1081.50,1081.50,1081.50,62,0,62.00
01/27/2005,22:35,1081.50,1081.50,1081.50,1081.50,1,0,1.00
01/27/2005,22:39,1081.25,1081.25,1081.00,1081.00,0,145,145.00
01/27/2005,22:42,1081.00,1081.00,1081.00,1081.00,0,4,4.00
01/27/2005,22:45,1081.00,1081.00,1081.00,1081.00,0,2,2.00
01/27/2005,22:47,1080.75,1080.75,1080.75,1080.75,0,9,9.00
01/27/2005,22:50,1080.75,1080.75,1080.75,1080.75,0,101,101.00
01/27/2005,22:51,1080.75,1080.75,1080.75,1080.75,0,123,123.00
01/27/2005,22:59,1081.00,1081.25,1081.00,1081.25,8,0,8.00
01/27/2005,23:00,1081.00,1081.00,1081.00,1081.00,0,1,1.00
01/27/2005,23:01,1081.00,1081.00,1080.75,1080.75,0,8,8.00
01/27/2005,23:02,1080.75,1080.75,1080.75,1080.75,0,30,30.00
01/27/2005,23:03,1080.75,1080.75,1080.75,1080.75,0,35,35.00
01/27/2005,23:10,1080.75,1081.00,1080.75,1081.00,1,34,35.00
01/27/2005,23:11,1080.75,1080.75,1080.75,1080.75,0,15,15.00
01/27/2005,23:12,1080.75,1081.00,1080.75,1081.00,1,1,2.00
01/27/2005,23:21,1080.75,1080.75,1080.75,1080.75,0,10,10.00
01/27/2005,23:25,1080.75,1080.75,1080.75,1080.75,0,1,1.00
01/27/2005,23:26,1080.75,1080.75,1080.75,1080.75,0,1,1.00
01/27/2005,23:29,1080.75,1080.75,1080.75,1080.75,0,2,2.00
01/27/2005,23:31,1080.75,1080.75,1080.75,1080.75,0,4,4.00
01/27/2005,23:32,1080.75,1080.75,1080.75,1080.75,0,2,2.00
01/27/2005,23:35,1080.75,1080.75,1080.75,1080.75,0,2,2.00
01/27/2005,23:36,1081.00,1081.00,1081.00,1081.00,1,0,1.00
01/27/2005,23:38,1080.75,1080.75,1080.75,1080.75,0,2,2.00
01/27/2005,23:45,1081.00,1081.00,1081.00,1081.00,2,0,2.00
01/27/2005,23:48,1081.00,1081.00,1081.00,1081.00,12,0,12.00
01/27/2005,23:50,1081.25,1081.25,1081.25,1081.25,1,0,1.00
01/27/2005,23:51,1081.00,1081.25,1081.00,1081.25,1,3,4.00
01/27/2005,23:55,1081.00,1081.00,1081.00,1081.00,0,1,1.00
01/28/2005,00:00,1081.00,1081.00,1081.00,1081.00,0,3,3.00
01/28/2005,00:05,1081.25,1081.25,1081.25,1081.25,20,0,20.00
01/28/2005,00:09,1081.25,1081.25,1081.25,1081.25,10,0,10.00
01/28/2005,00:10,1081.25,1081.25,1081.25,1081.25,10,0,10.00
01/28/2005,00:11,1081.25,1081.25,1081.25,1081.25,3,0,3.00
01/28/2005,00:12,1081.25,1081.25,1081.25,1081.25,3,0,3.00
01/28/2005,00:14,1081.25,1081.50,1081.25,1081.50,5,0,5.00
01/28/2005,00:18,1081.25,1081.25,1081.25,1081.25,0,1,1.00
01/28/2005,00:19,1081.25,1081.25,1081.25,1081.25,0,1,1.00
01/28/2005,00:21,1081.25,1081.25,1081.25,1081.25,0,1,1.00
01/28/2005,00:22,1081.25,1081.25,1081.25,1081.25,0,1,1.00
01/28/2005,00:26,1081.25,1081.25,1081.25,1081.25,0,2,2.00
01/28/2005,00:30,1081.25,1081.25,1081.25,1081.25,0,2,2.00
01/28/2005,00:32,1081.25,1081.25,1081.25,1081.25,0,3,3.00
01/28/2005,00:33,1081.25,1081.25,1081.25,1081.25,0,2,2.00
01/28/2005,00:34,1081.00,1081.00,1081.00,1081.00,0,1,1.00
01/28/2005,00:35,1081.00,1081.00,1081.00,1081.00,0,1,1.00
01/28/2005,00:37,1081.00,1081.00,1081.00,1081.00,0,6,6.00
01/28/2005,00:39,1081.25,1081.25,1081.25,1081.25,2,0,2.00
01/28/2005,00:41,1081.25,1081.25,1081.25,1081.25,6,0,6.00
01/28/2005,00:42,1081.25,1081.25,1081.25,1081.25,1,0,1.00
01/28/2005,00:44,1081.25,1081.25,1081.25,1081.25,2,0,2.00
01/28/2005,00:50,1081.00,1081.00,1081.00,1081.00,0,1,1.00
01/28/2005,00:59,1081.00,1081.00,1081.00,1081.00,0,3,3.00
01/28/2005,01:00,1081.00,1081.00,1081.00,1081.00,0,3,3.00
01/28/2005,01:01,1081.25,1081.25,1081.25,1081.25,1,0,1.00
01/28/2005,01:02,1081.25,1081.25,1081.25,1081.25,1,0,1.00
01/28/2005,01:05,1081.25,1081.25,1081.25,1081.25,6,0,6.00
01/28/2005,01:08,1081.25,1081.25,1081.25,1081.25,1,0,1.00
01/28/2005,01:12,1081.25,1081.25,1081.25,1081.25,1,0,1.00
01/28/2005,01:13,1081.25,1081.25,1081.25,1081.25,1,0,1.00
01/28/2005,01:14,1081.25,1081.25,1081.25,1081.25,42,0,42.00
01/28/2005,01:15,1081.25,1081.25,1081.25,1081.25,10,0,10.00
01/28/2005,01:19,1081.25,1081.25,1081.25,1081.25,1,0,1.00
01/28/2005,01:21,1081.50,1081.50,1081.50,1081.50,1,0,1.00
01/28/2005,01:22,1081.00,1081.00,1081.00,1081.00,0,39,39.00
01/28/2005,01:28,1081.00,1081.00,1081.00,1081.00,0,1,1.00
01/28/2005,01:29,1081.00,1081.00,1081.00,1081.00,0,2,2.00
01/28/2005,01:35,1081.00,1081.00,1081.00,1081.00,0,1,1.00
01/28/2005,01:36,1081.25,1081.25,1081.25,1081.25,30,0,30.00
01/28/2005,01:37,1081.25,1081.25,1081.25,1081.25,1,0,1.00
01/28/2005,01:38,1081.25,1081.25,1081.25,1081.25,10,0,10.00
01/28/2005,01:39,1081.25,1081.25,1081.25,1081.25,1,0,1.00
01/28/2005,01:42,1081.25,1081.25,1081.25,1081.25,3,0,3.00
01/28/2005,01:43,1081.50,1081.50,1081.50,1081.50,1,0,1.00
01/28/2005,01:45,1081.25,1081.25,1081.25,1081.25,0,32,32.00
01/28/2005,01:47,1081.25,1081.25,1081.00,1081.00,0,11,11.00
01/28/2005,01:48,1081.00,1081.00,1080.75,1080.75,0,31,31.00
01/28/2005,01:50,1081.00,1081.25,1081.00,1081.25,40,0,40.00
01/28/2005,01:51,1081.25,1081.25,1080.75,1080.75,16,6,22.00
01/28/2005,01:52,1080.75,1080.75,1080.75,1080.75,0,1,1.00
01/28/2005,01:54,1080.75,1081.00,1080.75,1081.00,5,26,31.00
01/28/2005,01:55,1081.00,1081.00,1081.00,1081.00,1,0,1.00
01/28/2005,01:56,1081.00,1081.00,1080.75,1080.75,2,24,26.00
01/28/2005,01:57,1080.75,1080.75,1080.75,1080.75,0,5,5.00
01/28/2005,02:00,1081.00,1081.00,1081.00,1081.00,4,0,4.00
01/28/2005,02:01,1080.75,1080.75,1080.75,1080.75,0,11,11.00
01/28/2005,02:02,1080.75,1080.75,1080.75,1080.75,0,26,26.00
01/28/2005,02:03,1080.75,1080.75,1080.75,1080.75,0,39,39.00
01/28/2005,02:04,1081.00,1081.25,1081.00,1081.25,75,0,75.00
01/28/2005,02:05,1081.25,1081.25,1080.75,1080.75,22,21,43.00
01/28/2005,02:06,1080.75,1080.75,1080.75,1080.75,0,73,73.00
01/28/2005,02:07,1080.75,1081.00,1080.75,1081.00,75,23,98.00
01/28/2005,02:09,1081.00,1081.00,1081.00,1081.00,55,0,55.00
01/28/2005,02:10,1081.25,1081.25,1080.75,1080.75,2,1,3.00
01/28/2005,02:11,1081.00,1081.00,1081.00,1081.00,1,0,1.00
01/28/2005,02:12,1081.00,1081.00,1081.00,1081.00,27,0,27.00
01/28/2005,02:13,1081.00,1081.00,1081.00,1081.00,7,0,7.00
01/28/2005,02:14,1081.25,1081.25,1081.00,1081.00,2,11,13.00
01/28/2005,02:15,1081.00,1081.25,1081.00,1081.25,57,1,58.00
01/28/2005,02:16,1081.25,1081.25,1081.00,1081.25,41,1,42.00
01/28/2005,02:17,1081.25,1081.25,1081.25,1081.25,20,0,20.00
01/28/2005,02:18,1081.50,1081.50,1081.50,1081.50,17,0,17.00
01/28/2005,02:19,1081.50,1081.50,1081.50,1081.50,30,0,30.00
01/28/2005,02:20,1081.50,1081.75,1081.50,1081.75,46,0,46.00
01/28/2005,02:21,1081.75,1081.75,1081.75,1081.75,5,0,5.00
01/28/2005,02:22,1081.50,1081.50,1081.50,1081.50,0,17,17.00
01/28/2005,02:23,1081.50,1081.50,1081.50,1081.50,0,24,24.00
01/28/2005,02:24,1081.50,1081.50,1081.50,1081.50,0,40,40.00
01/28/2005,02:26,1081.50,1081.50,1081.50,1081.50,0,57,57.00
01/28/2005,02:27,1081.50,1081.50,1081.50,1081.50,0,18,18.00
01/28/2005,02:28,1081.50,1081.50,1081.50,1081.50,0,4,4.00
01/28/2005,02:29,1081.50,1081.50,1081.50,1081.50,0,26,26.00
01/28/2005,02:30,1081.50,1081.75,1081.50,1081.75,150,13,163.00
01/28/2005,02:31,1081.50,1081.50,1081.50,1081.50,0,2,2.00
01/28/2005,02:33,1081.75,1081.75,1081.75,1081.75,60,0,60.00
01/28/2005,02:35,1081.75,1081.75,1081.50,1081.50,14,1,15.00
01/28/2005,02:36,1081.50,1081.50,1081.50,1081.50,0,28,28.00
01/28/2005,02:37,1081.50,1081.50,1081.50,1081.50,0,1,1.00
01/28/2005,02:38,1081.25,1081.25,1081.25,1081.25,0,69,69.00
01/28/2005,02:39,1081.25,1081.25,1081.25,1081.25,0,3,3.00
01/28/2005,02:40,1081.25,1081.25,1081.25,1081.25,0,7,7.00
01/28/2005,02:41,1081.25,1081.25,1081.25,1081.25,0,1,1.00
01/28/2005,02:42,1081.25,1081.25,1081.25,1081.25,0,10,10.00
01/28/2005,02:44,1081.25,1081.25,1081.25,1081.25,0,18,18.00
01/28/2005,02:46,1081.00,1081.00,1081.00,1081.00,0,18,18.00
01/28/2005,02:48,1081.00,1081.25,1081.00,1081.00,3,6,9.00
01/28/2005,02:50,1081.25,1081.25,1081.25,1081.25,43,0,43.00
01/28/2005,02:51,1081.00,1081.00,1081.00,1081.00,0,53,53.00
01/28/2005,02:52,1081.00,1081.00,1081.00,1081.00,0,2,2.00
01/28/2005,02:53,1080.75,1081.00,1080.75,1081.00,20,4,24.00
01/28/2005,02:54,1081.00,1081.25,1081.00,1081.00,5,13,18.00
01/28/2005,02:55,1081.00,1081.00,1081.00,1081.00,0,2,2.00
01/28/2005,02:57,1081.00,1081.00,1081.00,1081.00,0,5,5.00
01/28/2005,02:58,1081.00,1081.00,1081.00,1081.00,0,47,47.00
01/28/2005,02:59,1081.00,1081.00,1081.00,1081.00,0,20,20.00
01/28/2005,03:00,1081.00,1081.00,1081.00,1081.00,0,18,18.00
01/28/2005,03:01,1081.25,1081.25,1081.00,1081.00,1,8,9.00
01/28/2005,03:02,1081.00,1081.25,1081.00,1081.25,1,118,119.00
01/28/2005,03:04,1081.25,1081.25,1081.25,1081.25,128,0,128.00
01/28/2005,03:05,1081.25,1081.25,1081.25,1081.25,2,0,2.00
01/28/2005,03:06,1081.50,1081.75,1081.50,1081.50,68,1,69.00
01/28/2005,03:07,1081.50,1081.75,1081.50,1081.75,20,1,21.00
01/28/2005,03:08,1081.75,1081.75,1081.75,1081.75,1,0,1.00
01/28/2005,03:09,1081.50,1081.50,1081.50,1081.50,0,1,1.00
01/28/2005,03:10,1081.75,1081.75,1081.75,1081.75,13,0,13.00
01/28/2005,03:11,1081.75,1081.75,1081.75,1081.75,31,0,31.00
01/28/2005,03:12,1081.50,1081.50,1081.50,1081.50,0,17,17.00
01/28/2005,03:13,1081.75,1081.75,1081.75,1081.75,7,0,7.00
01/28/2005,03:14,1081.50,1081.50,1081.50,1081.50,0,8,8.00
01/28/2005,03:15,1081.50,1081.50,1081.50,1081.50,0,2,2.00
01/28/2005,03:17,1081.50,1081.50,1081.50,1081.50,0,4,4.00
01/28/2005,03:18,1081.50,1081.75,1081.50,1081.50,10,11,21.00
01/28/2005,03:20,1081.50,1081.50,1081.50,1081.50,0,3,3.00
01/28/2005,03:21,1081.50,1081.50,1081.50,1081.50,0,1,1.00
01/28/2005,03:22,1081.75,1081.75,1081.75,1081.75,131,0,131.00
01/28/2005,03:23,1081.50,1081.75,1081.50,1081.75,7,1,8.00
01/28/2005,03:24,1081.75,1081.75,1081.75,1081.75,46,0,46.00
01/28/2005,03:25,1081.75,1082.00,1081.75,1081.75,4,12,16.00
01/28/2005,03:26,1081.75,1081.75,1081.75,1081.75,0,50,50.00
01/28/2005,03:27,1081.75,1081.75,1081.75,1081.75,0,5,5.00
01/28/2005,03:28,1081.75,1081.75,1081.75,1081.75,0,5,5.00
01/28/2005,03:29,1081.75,1081.75,1081.75,1081.75,0,16,16.00
01/28/2005,03:30,1082.00,1082.00,1082.00,1082.00,176,0,176.00
01/28/2005,03:31,1082.00,1082.00,1082.00,1082.00,7,0,7.00
01/28/2005,03:32,1082.00,1082.00,1082.00,1082.00,11,0,11.00
01/28/2005,03:33,1081.75,1081.75,1081.75,1081.75,0,21,21.00
01/28/2005,03:34,1081.75,1081.75,1081.75,1081.75,0,2,2.00
01/28/2005,03:35,1081.75,1081.75,1081.75,1081.75,0,1,1.00
01/28/2005,03:36,1081.75,1081.75,1081.50,1081.50,0,53,53.00
01/28/2005,03:38,1081.25,1081.50,1081.25,1081.50,2,41,43.00
01/28/2005,03:39,1081.50,1081.50,1081.50,1081.50,30,0,30.00
01/28/2005,03:40,1081.50,1081.50,1081.50,1081.50,5,0,5.00
01/28/2005,03:41,1081.75,1081.75,1081.75,1081.75,1,0,1.00
01/28/2005,03:42,1081.75,1081.75,1081.75,1081.75,1,0,1.00
01/28/2005,03:43,1081.50,1081.50,1081.50,1081.50,0,3,3.00
01/28/2005,03:45,1081.50,1081.50,1081.50,1081.50,0,3,3.00
01/28/2005,03:46,1081.50,1081.50,1081.50,1081.50,0,1,1.00
01/28/2005,03:49,1081.75,1081.75,1081.75,1081.75,1,0,1.00
01/28/2005,03:51,1081.50,1081.50,1081.50,1081.50,0,35,35.00
01/28/2005,03:53,1081.50,1081.50,1081.50,1081.50,0,7,7.00
01/28/2005,03:54,1081.50,1081.75,1081.25,1081.25,8,11,19.00
01/28/2005,03:56,1081.25,1081.50,1081.25,1081.50,1,2,3.00
01/28/2005,03:59,1081.75,1081.75,1081.75,1081.75,3,0,3.00
01/28/2005,04:00,1081.75,1081.75,1081.75,1081.75,30,0,30.00
01/28/2005,04:02,1081.50,1081.50,1081.50,1081.50,0,64,64.00
01/28/2005,04:03,1081.50,1081.50,1081.50,1081.50,0,1,1.00
01/28/2005,04:04,1081.50,1081.50,1081.50,1081.50,0,52,52.00
01/28/2005,04:05,1081.50,1081.50,1081.25,1081.25,0,118,118.00
01/28/2005,04:06,1081.25,1081.25,1081.25,1081.25,0,16,16.00
01/28/2005,04:07,1081.50,1081.50,1081.50,1081.50,23,0,23.00
01/28/2005,04:08,1081.50,1081.50,1081.50,1081.50,16,0,16.00
01/28/2005,04:09,1081.50,1081.75,1081.25,1081.75,100,1,101.00
01/28/2005,04:10,1081.75,1081.75,1081.75,1081.75,1,0,1.00
01/28/2005,04:11,1081.50,1081.50,1081.50,1081.50,0,35,35.00
01/28/2005,04:12,1081.50,1081.75,1081.50,1081.75,1,2,3.00
01/28/2005,04:14,1081.75,1081.75,1081.75,1081.75,1,0,1.00
01/28/2005,04:15,1081.75,1081.75,1081.75,1081.75,5,0,5.00
01/28/2005,04:16,1081.75,1081.75,1081.75,1081.75,1,0,1.00
01/28/2005,04:17,1081.75,1081.75,1081.75,1081.75,5,0,5.00
01/28/2005,04:18,1081.75,1081.75,1081.75,1081.75,5,0,5.00
01/28/2005,04:19,1081.75,1081.75,1081.75,1081.75,11,0,11.00
01/28/2005,04:20,1081.75,1081.75,1081.75,1081.75,11,0,11.00
01/28/2005,04:21,1082.00,1082.00,1081.50,1081.75,4,5,9.00
01/28/2005,04:22,1081.75,1081.75,1081.75,1081.75,4,0,4.00
01/28/2005,04:23,1081.75,1081.75,1081.75,1081.75,5,0,5.00
01/28/2005,04:25,1081.75,1081.75,1081.75,1081.75,25,0,25.00
01/28/2005,04:27,1081.75,1081.75,1081.50,1081.50,19,1,20.00
01/28/2005,04:29,1081.75,1081.75,1081.50,1081.50,3,35,38.00
01/28/2005,04:30,1081.25,1081.25,1081.25,1081.25,0,20,20.00
01/28/2005,04:31,1081.25,1081.50,1081.25,1081.50,5,3,8.00
01/28/2005,04:32,1081.50,1081.50,1081.50,1081.50,36,0,36.00
01/28/2005,04:33,1081.25,1081.25,1081.25,1081.25,0,12,12.00
01/28/2005,04:34,1081.25,1081.25,1081.25,1081.25,0,30,30.00
01/28/2005,04:38,1081.50,1081.50,1081.50,1081.50,2,0,2.00
01/28/2005,04:39,1081.25,1081.50,1081.25,1081.50,52,3,55.00
01/28/2005,04:40,1081.25,1081.50,1081.25,1081.50,1,5,6.00
01/28/2005,04:42,1081.50,1081.75,1081.50,1081.50,14,6,20.00
01/28/2005,04:43,1081.50,1081.50,1081.50,1081.50,0,2,2.00
01/28/2005,04:44,1081.50,1081.50,1081.50,1081.50,0,7,7.00
01/28/2005,04:46,1081.25,1081.25,1081.25,1081.25,0,30,30.00
01/28/2005,04:47,1081.50,1081.50,1081.50,1081.50,26,0,26.00
01/28/2005,04:48,1081.50,1081.50,1081.50,1081.50,3,0,3.00
01/28/2005,04:49,1081.25,1081.25,1081.25,1081.25,0,63,63.00
01/28/2005,04:50,1081.25,1081.50,1081.25,1081.50,1,2,3.00
01/28/2005,04:52,1081.25,1081.25,1081.25,1081.25,0,5,5.00
01/28/2005,04:53,1081.25,1081.75,1081.25,1081.75,104,8,112.00
01/28/2005,04:54,1081.75,1081.75,1081.50,1081.50,206,1,207.00
01/28/2005,04:55,1081.50,1081.50,1081.50,1081.50,0,3,3.00
01/28/2005,04:56,1081.50,1081.50,1081.50,1081.50,0,24,24.00
01/28/2005,04:57,1081.50,1081.50,1081.50,1081.50,0,1,1.00
01/28/2005,05:01,1081.25,1081.25,1081.00,1081.25,27,21,48.00
01/28/2005,05:02,1081.25,1081.25,1081.25,1081.25,1,0,1.00
01/28/2005,05:03,1081.25,1081.25,1081.25,1081.25,2,0,2.00
01/28/2005,05:04,1081.25,1081.50,1081.25,1081.25,16,37,53.00
01/28/2005,05:05,1081.25,1081.25,1081.25,1081.25,0,5,5.00
01/28/2005,05:06,1081.00,1081.00,1081.00,1081.00,0,3,3.00
01/28/2005,05:08,1081.25,1081.25,1081.25,1081.25,2,0,2.00
01/28/2005,05:09,1081.00,1081.00,1081.00,1081.00,0,73,73.00
01/28/2005,05:10,1080.75,1080.75,1080.50,1080.75,22,111,133.00
01/28/2005,05:12,1080.75,1080.75,1080.75,1080.75,3,0,3.00
01/28/2005,05:14,1080.75,1081.00,1080.75,1081.00,25,0,25.00
01/28/2005,05:15,1081.00,1081.00,1081.00,1081.00,36,0,36.00
01/28/2005,05:16,1081.00,1081.00,1081.00,1081.00,3,0,3.00
01/28/2005,05:17,1081.00,1081.00,1081.00,1081.00,5,0,5.00
01/28/2005,05:18,1081.00,1081.00,1081.00,1081.00,2,0,2.00
01/28/2005,05:19,1081.25,1081.25,1081.25,1081.25,5,0,5.00
01/28/2005,05:20,1081.25,1081.25,1081.25,1081.25,63,0,63.00
01/28/2005,05:21,1081.00,1081.00,1081.00,1081.00,0,111,111.00
01/28/2005,05:22,1081.00,1081.25,1081.00,1081.00,2,22,24.00
01/28/2005,05:25,1081.00,1081.00,1081.00,1081.00,0,1,1.00
01/28/2005,05:26,1081.25,1081.25,1081.00,1081.00,1,3,4.00
01/28/2005,05:28,1081.25,1081.25,1081.25,1081.25,1,0,1.00
01/28/2005,05:30,1081.25,1081.25,1081.25,1081.25,2,0,2.00
01/28/2005,05:31,1081.25,1081.25,1081.25,1081.25,92,0,92.00
01/28/2005,05:32,1081.00,1081.00,1081.00,1081.00,0,2,2.00
01/28/2005,05:33,1081.25,1081.25,1081.25,1081.25,41,0,41.00
01/28/2005,05:34,1081.25,1081.25,1081.25,1081.25,8,0,8.00
01/28/2005,05:35,1081.25,1081.25,1081.25,1081.25,33,0,33.00
01/28/2005,05:36,1081.50,1081.50,1081.50,1081.50,11,0,11.00
01/28/2005,05:37,1081.50,1081.75,1081.50,1081.75,78,0,78.00
01/28/2005,05:38,1081.50,1081.50,1081.50,1081.50,0,4,4.00
01/28/2005,05:40,1081.75,1081.75,1081.75,1081.75,131,0,131.00
01/28/2005,05:41,1081.75,1081.75,1081.50,1081.75,30,1,31.00
01/28/2005,05:43,1081.50,1081.50,1081.50,1081.50,0,116,116.00
01/28/2005,05:44,1081.75,1081.75,1081.75,1081.75,1,0,1.00
01/28/2005,05:45,1081.75,1081.75,1081.75,1081.75,15,0,15.00
01/28/2005,05:47,1081.50,1081.50,1081.50,1081.50,0,30,30.00
01/28/2005,05:48,1081.50,1081.50,1081.25,1081.25,0,57,57.00
01/28/2005,05:49,1081.50,1081.50,1081.25,1081.25,20,10,30.00
01/28/2005,05:50,1081.25,1081.50,1081.25,1081.50,1,3,4.00
01/28/2005,05:53,1081.25,1081.25,1081.25,1081.25,0,1,1.00
01/28/2005,05:56,1081.50,1081.50,1081.50,1081.50,29,0,29.00
01/28/2005,05:57,1081.50,1081.50,1081.50,1081.50,23,0,23.00
01/28/2005,05:58,1081.50,1081.75,1081.50,1081.75,13,0,13.00
01/28/2005,05:59,1081.50,1081.50,1081.50,1081.50,0,3,3.00
01/28/2005,06:00,1081.75,1081.75,1081.75,1081.75,1,0,1.00
01/28/2005,06:01,1081.50,1081.50,1081.50,1081.50,0,12,12.00
01/28/2005,06:02,1081.50,1081.75,1081.50,1081.75,19,28,47.00
01/28/2005,06:04,1081.50,1081.50,1081.50,1081.50,0,4,4.00
01/28/2005,06:05,1081.75,1081.75,1081.75,1081.75,25,0,25.00
01/28/2005,06:06,1081.75,1081.75,1081.75,1081.75,30,0,30.00
01/28/2005,06:08,1081.75,1081.75,1081.75,1081.75,2,0,2.00
01/28/2005,06:09,1081.75,1081.75,1081.75,1081.75,18,0,18.00
01/28/2005,06:10,1081.75,1081.75,1081.75,1081.75,53,0,53.00
01/28/2005,06:11,1081.75,1081.75,1081.75,1081.75,19,0,19.00
01/28/2005,06:12,1081.75,1081.75,1081.75,1081.75,21,0,21.00
01/28/2005,06:15,1081.75,1081.75,1081.50,1081.50,16,5,21.00
01/28/2005,06:16,1081.75,1081.75,1081.75,1081.75,20,0,20.00
01/28/2005,06:17,1081.50,1081.75,1081.50,1081.75,29,4,33.00
01/28/2005,06:18,1081.75,1081.75,1081.75,1081.75,12,0,12.00
01/28/2005,06:19,1081.75,1081.75,1081.75,1081.75,1,0,1.00
01/28/2005,06:20,1081.75,1082.00,1081.75,1081.75,47,27,74.00
01/28/2005,06:21,1082.00,1082.00,1082.00,1082.00,2,0,2.00
01/28/2005,06:22,1082.00,1082.00,1082.00,1082.00,1,0,1.00
01/28/2005,06:23,1081.75,1081.75,1081.75,1081.75,0,75,75.00
01/28/2005,06:26,1081.50,1081.50,1081.50,1081.50,0,2,2.00
01/28/2005,06:28,1081.75,1081.75,1081.50,1081.75,32,1,33.00
01/28/2005,06:29,1081.75,1081.75,1081.50,1081.50,3,11,14.00
01/28/2005,06:30,1081.50,1081.75,1081.50,1081.50,10,16,26.00
01/28/2005,06:31,1081.50,1081.50,1081.50,1081.50,0,3,3.00
01/28/2005,06:32,1081.75,1081.75,1081.50,1081.50,61,8,69.00
01/28/2005,06:33,1081.50,1081.75,1081.50,1081.50,6,27,33.00
01/28/2005,06:34,1081.50,1081.50,1081.50,1081.50,0,2,2.00
01/28/2005,06:36,1081.50,1081.50,1081.25,1081.25,0,55,55.00
01/28/2005,06:38,1081.25,1081.50,1081.25,1081.50,4,1,5.00
01/28/2005,06:39,1081.50,1081.50,1081.50,1081.50,2,0,2.00
01/28/2005,06:41,1081.25,1081.25,1081.25,1081.25,0,27,27.00
01/28/2005,06:42,1081.25,1081.50,1081.00,1081.50,45,55,100.00
01/28/2005,06:43,1081.25,1081.25,1081.25,1081.25,0,3,3.00
01/28/2005,06:44,1081.25,1081.25,1081.25,1081.25,0,10,10.00
01/28/2005,06:45,1081.50,1081.50,1081.25,1081.25,10,10,20.00
01/28/2005,06:46,1081.50,1081.50,1081.50,1081.50,5,0,5.00
01/28/2005,06:47,1081.25,1081.25,1081.25,1081.25,0,5,5.00
01/28/2005,06:48,1081.50,1081.50,1081.25,1081.25,162,2,164.00
01/28/2005,06:49,1081.50,1081.50,1081.50,1081.50,5,0,5.00
01/28/2005,06:50,1081.50,1081.50,1081.50,1081.50,1,0,1.00
01/28/2005,06:52,1081.50,1081.50,1081.25,1081.25,110,20,130.00
01/28/2005,06:54,1081.50,1081.50,1081.50,1081.50,41,0,41.00
01/28/2005,06:56,1081.50,1081.50,1081.50,1081.50,28,0,28.00
01/28/2005,06:57,1081.50,1081.50,1081.00,1081.25,11,113,124.00
01/28/2005,06:58,1081.25,1081.50,1081.25,1081.50,1,1,2.00
01/28/2005,06:59,1081.50,1081.50,1081.25,1081.25,2,35,37.00
01/28/2005,07:00,1081.25,1081.50,1081.25,1081.50,6,42,48.00
01/28/2005,07:01,1081.25,1081.50,1081.25,1081.50,3,11,14.00
01/28/2005,07:02,1081.50,1081.50,1081.25,1081.50,165,1,166.00
01/28/2005,07:03,1081.50,1081.75,1081.50,1081.50,41,1,42.00
01/28/2005,07:04,1081.50,1081.75,1081.50,1081.75,6,1,7.00
01/28/2005,07:05,1081.75,1081.75,1081.75,1081.75,206,0,206.00
01/28/2005,07:06,1081.50,1081.75,1081.50,1081.75,1,5,6.00
01/28/2005,07:07,1081.50,1082.00,1081.50,1081.75,170,27,197.00
01/28/2005,07:08,1081.75,1082.00,1081.75,1081.75,25,22,47.00
01/28/2005,07:09,1081.75,1081.75,1081.75,1081.75,0,57,57.00
01/28/2005,07:10,1081.75,1081.75,1081.50,1081.50,0,7,7.00
01/28/2005,07:11,1081.75,1082.00,1081.50,1081.75,133,47,180.00
01/28/2005,07:12,1082.00,1082.00,1081.50,1081.50,10,29,39.00
01/28/2005,07:13,1081.75,1081.75,1081.50,1081.75,34,2,36.00
01/28/2005,07:15,1081.50,1081.75,1081.50,1081.75,1,1,2.00
01/28/2005,07:16,1081.50,1081.50,1081.50,1081.50,0,116,116.00
01/28/2005,07:17,1081.50,1081.50,1081.50,1081.50,0,8,8.00
01/28/2005,07:18,1081.50,1081.50,1081.50,1081.50,0,18,18.00
01/28/2005,07:19,1081.50,1081.50,1081.50,1081.50,0,19,19.00
01/28/2005,07:20,1081.50,1081.50,1081.50,1081.50,0,25,25.00
01/28/2005,07:21,1081.50,1081.50,1081.25,1081.50,2,5,7.00
01/28/2005,07:22,1081.25,1081.50,1081.25,1081.50,4,6,10.00
01/28/2005,07:23,1081.25,1081.50,1081.25,1081.25,6,190,196.00
01/28/2005,07:24,1081.25,1081.25,1081.00,1081.25,25,36,61.00
01/28/2005,07:25,1081.25,1081.25,1081.00,1081.00,127,21,148.00
01/28/2005,07:26,1081.25,1081.25,1081.00,1081.00,2,126,128.00
01/28/2005,07:27,1081.00,1081.00,1080.75,1080.75,0,34,34.00
01/28/2005,07:28,1081.00,1081.25,1080.75,1081.00,193,11,204.00
01/28/2005,07:29,1081.00,1081.00,1081.00,1081.00,62,0,62.00
01/28/2005,07:30,1081.00,1081.25,1080.75,1081.00,121,63,184.00
01/28/2005,07:31,1081.00,1081.25,1079.75,1080.75,812,1873,2685.00
01/28/2005,07:32,1080.75,1081.50,1080.50,1081.00,615,393,1008.00
01/28/2005,07:33,1081.00,1081.00,1080.50,1080.50,107,288,395.00
01/28/2005,07:34,1080.25,1080.50,1080.00,1080.00,57,528,585.00
01/28/2005,07:35,1080.25,1080.75,1080.00,1080.50,741,341,1082.00
01/28/2005,07:36,1080.50,1080.75,1079.75,1080.50,438,556,994.00
01/28/2005,07:37,1080.50,1080.75,1080.25,1080.25,406,274,680.00
01/28/2005,07:38,1080.25,1080.75,1080.00,1080.75,782,482,1264.00
01/28/2005,07:39,1081.00,1081.00,1080.50,1080.75,111,581,692.00
01/28/2005,07:40,1080.75,1081.00,1080.50,1080.50,16,57,73.00
01/28/2005,07:41,1080.75,1080.75,1080.75,1080.75,259,0,259.00
01/28/2005,07:42,1080.50,1080.50,1080.50,1080.50,0,12,12.00
01/28/2005,07:43,1080.50,1080.50,1080.00,1080.00,159,410,569.00
01/28/2005,07:44,1080.00,1080.25,1079.75,1080.25,281,233,514.00
01/28/2005,07:45,1080.25,1080.25,1080.25,1080.25,104,0,104.00
01/28/2005,07:46,1080.25,1080.25,1080.00,1080.25,170,4,174.00
01/28/2005,07:47,1080.25,1080.75,1080.00,1080.50,432,178,610.00
01/28/2005,07:48,1080.75,1080.75,1080.50,1080.50,406,1,407.00
01/28/2005,07:49,1080.50,1081.25,1080.50,1081.25,347,10,357.00
01/28/2005,07:50,1081.25,1081.25,1080.75,1080.75,3,51,54.00
01/28/2005,07:51,1081.00,1081.00,1081.00,1081.00,76,0,76.00
01/28/2005,07:52,1081.00,1081.00,1080.75,1081.00,57,4,61.00
01/28/2005,07:53,1081.00,1081.25,1081.00,1081.25,35,0,35.00
01/28/2005,07:54,1081.00,1081.00,1081.00,1081.00,0,14,14.00
01/28/2005,07:55,1081.25,1081.50,1081.25,1081.50,967,1,968.00
01/28/2005,07:56,1081.50,1081.50,1081.25,1081.50,100,22,122.00
01/28/2005,07:57,1081.50,1081.50,1081.25,1081.50,246,5,251.00
01/28/2005,07:58,1081.50,1081.50,1081.25,1081.25,7,369,376.00
01/28/2005,07:59,1081.50,1081.50,1081.25,1081.25,88,2,90.00
01/28/2005,08:00,1081.50,1081.50,1081.25,1081.25,10,218,228.00
01/28/2005,08:01,1081.25,1081.25,1081.25,1081.25,0,43,43.00
01/28/2005,08:02,1081.50,1081.50,1081.25,1081.25,11,8,19.00
01/28/2005,08:03,1081.25,1081.50,1081.25,1081.50,1,1,2.00
01/28/2005,08:04,1081.25,1081.25,1081.25,1081.25,0,38,38.00
01/28/2005,08:05,1081.25,1081.25,1081.25,1081.25,0,156,156.00
01/28/2005,08:06,1081.25,1081.25,1081.25,1081.25,0,67,67.00
01/28/2005,08:07,1081.25,1081.25,1081.25,1081.25,0,94,94.00
01/28/2005,08:08,1081.50,1081.50,1081.25,1081.25,6,3,9.00
01/28/2005,08:09,1081.25,1081.50,1081.25,1081.25,12,19,31.00
01/28/2005,08:10,1081.25,1081.25,1081.25,1081.25,0,3,3.00
01/28/2005,08:11,1081.25,1081.25,1081.00,1081.00,0,215,215.00
01/28/2005,08:12,1081.25,1081.25,1081.25,1081.25,6,0,6.00
01/28/2005,08:13,1081.25,1081.25,1081.00,1081.25,21,75,96.00
01/28/2005,08:14,1081.00,1081.25,1081.00,1081.25,4,14,18.00
01/28/2005,08:15,1081.25,1081.25,1081.25,1081.25,10,0,10.00
01/28/2005,08:16,1081.00,1081.00,1080.75,1081.00,28,274,302.00
01/28/2005,08:17,1080.75,1081.00,1080.75,1080.75,5,7,12.00
01/28/2005,08:18,1080.75,1080.75,1080.75,1080.75,0,2,2.00
01/28/2005,08:19,1081.00,1081.00,1080.75,1081.00,39,1,40.00
01/28/2005,08:20,1081.00,1081.00,1081.00,1081.00,44,0,44.00
01/28/2005,08:21,1081.00,1081.00,1081.00,1081.00,5,0,5.00
01/28/2005,08:22,1081.00,1081.00,1080.50,1080.75,7,741,748.00
01/28/2005,08:23,1080.50,1080.75,1080.50,1080.50,2,12,14.00
01/28/2005,08:24,1080.50,1081.25,1080.25,1081.00,426,169,595.00
01/28/2005,08:25,1081.00,1081.00,1081.00,1081.00,0,37,37.00
01/28/2005,08:26,1081.00,1081.50,1081.00,1081.50,213,12,225.00
01/28/2005,08:27,1081.25,1081.50,1081.00,1081.00,6,366,372.00
01/28/2005,08:28,1081.25,1081.25,1081.00,1081.00,2,633,635.00
01/28/2005,08:29,1081.00,1081.00,1080.50,1080.75,13,358,371.00
01/28/2005,08:30,1080.50,1080.75,1080.50,1080.50,26,119,145.00
01/28/2005,08:31,1080.50,1080.75,1080.00,1080.50,1709,1850,3559.00
01/28/2005,08:32,1080.50,1080.50,1080.00,1080.00,932,1246,2178.00
01/28/2005,08:33,1080.00,1080.75,1080.00,1080.50,797,399,1196.00
01/28/2005,08:34,1080.75,1080.75,1080.25,1080.75,1151,702,1853.00
01/28/2005,08:35,1080.75,1080.75,1080.50,1080.75,760,44,804.00
01/28/2005,08:36,1080.50,1080.75,1079.75,1080.00,1053,2795,3848.00
01/28/2005,08:37,1080.00,1080.50,1079.75,1079.75,905,1124,2029.00
01/28/2005,08:38,1079.75,1080.50,1079.75,1080.50,555,611,1166.00
01/28/2005,08:39,1080.50,1080.50,1080.00,1080.25,424,778,1202.00
01/28/2005,08:40,1080.25,1081.00,1080.00,1080.75,1424,921,2345.00
01/28/2005,08:41,1080.75,1080.75,1080.25,1080.25,350,1126,1476.00
01/28/2005,08:42,1080.25,1080.50,1079.75,1080.00,412,933,1345.00
01/28/2005,08:43,1080.00,1080.25,1079.50,1080.00,442,2699,3141.00
01/28/2005,08:44,1080.00,1080.00,1079.50,1079.75,560,1427,1987.00
01/28/2005,08:45,1079.50,1079.75,1079.00,1079.00,1442,3059,4501.00
01/28/2005,08:46,1079.00,1079.50,1078.75,1079.50,1467,2840,4307.00
01/28/2005,08:47,1079.50,1079.75,1079.00,1079.25,1591,1493,3084.00
01/28/2005,08:48,1079.25,1080.00,1079.00,1080.00,1597,673,2270.00
01/28/2005,08:49,1080.00,1080.50,1079.75,1080.25,1904,959,2863.00
01/28/2005,08:50,1080.00,1080.25,1080.00,1080.00,318,255,573.00
01/28/2005,08:51,1080.00,1080.25,1079.75,1080.00,151,493,644.00
01/28/2005,08:52,1079.75,1080.00,1079.25,1079.50,335,2054,2389.00
01/28/2005,08:53,1079.25,1080.25,1079.25,1080.25,1311,294,1605.00
01/28/2005,08:54,1080.25,1080.25,1080.00,1080.25,160,1423,1583.00
01/28/2005,08:55,1080.25,1080.50,1080.00,1080.25,617,336,953.00
01/28/2005,08:56,1080.25,1080.50,1080.00,1080.00,602,653,1255.00
01/28/2005,08:57,1080.25,1080.50,1079.75,1080.00,792,572,1364.00
01/28/2005,08:58,1080.00,1080.25,1079.75,1080.00,46,361,407.00
01/28/2005,08:59,1079.75,1080.00,1079.25,1079.75,558,1710,2268.00
01/28/2005,09:00,1079.50,1079.75,1079.25,1079.50,140,923,1063.00
01/28/2005,09:01,1079.50,1079.75,1079.00,1079.50,933,2605,3538.00
01/28/2005,09:02,1079.25,1079.50,1078.75,1079.00,465,1698,2163.00
01/28/2005,09:03,1079.00,1079.00,1078.50,1078.75,1762,2355,4117.00
01/28/2005,09:04,1078.75,1079.00,1078.00,1078.75,2642,3803,6445.00
01/28/2005,09:05,1078.75,1079.00,1078.50,1078.75,367,1646,2013.00
01/28/2005,09:06,1078.50,1078.75,1078.25,1078.50,1013,1938,2951.00
01/28/2005,09:07,1078.50,1078.50,1078.00,1078.25,153,960,1113.00
01/28/2005,09:08,1078.25,1078.50,1078.00,1078.00,793,1011,1804.00
01/28/2005,09:09,1078.00,1078.50,1078.00,1078.50,859,774,1633.00
01/28/2005,09:10,1078.25,1078.75,1078.25,1078.50,1628,361,1989.00
01/28/2005,09:11,1078.50,1079.00,1078.25,1078.50,544,861,1405.00
01/28/2005,09:12,1078.50,1079.00,1078.50,1078.75,519,31,550.00
01/28/2005,09:13,1079.00,1079.25,1078.75,1079.00,833,850,1683.00
01/28/2005,09:14,1079.00,1079.00,1078.50,1078.50,158,300,458.00
01/28/2005,09:15,1078.75,1079.00,1078.50,1078.75,495,491,986.00
01/28/2005,09:16,1078.75,1078.75,1078.25,1078.25,654,620,1274.00
01/28/2005,09:17,1078.50,1079.00,1078.25,1078.75,1472,429,1901.00
01/28/2005,09:18,1079.00,1079.25,1078.50,1079.00,1193,341,1534.00
01/28/2005,09:19,1079.00,1079.00,1078.75,1078.75,58,639,697.00
01/28/2005,09:20,1079.00,1079.00,1078.75,1079.00,572,63,635.00
01/28/2005,09:21,1079.00,1079.75,1079.00,1079.75,3272,610,3882.00
01/28/2005,09:22,1079.75,1080.00,1079.25,1079.50,1048,1575,2623.00
01/28/2005,09:23,1079.50,1079.75,1079.50,1079.75,946,32,978.00
01/28/2005,09:24,1079.50,1079.75,1079.25,1079.50,285,653,938.00
01/28/2005,09:25,1079.25,1080.00,1079.25,1080.00,893,179,1072.00
01/28/2005,09:26,1079.75,1080.00,1079.50,1079.50,327,184,511.00
01/28/2005,09:27,1079.50,1080.00,1079.50,1079.75,616,187,803.00
01/28/2005,09:28,1079.75,1080.50,1079.75,1080.25,3311,296,3607.00
01/28/2005,09:29,1080.25,1080.50,1080.00,1080.25,1617,1120,2737.00
01/28/2005,09:30,1080.25,1080.25,1080.00,1080.00,97,81,178.00
01/28/2005,09:31,1080.25,1080.25,1080.00,1080.25,1512,258,1770.00
01/28/2005,09:32,1080.25,1080.25,1079.75,1079.75,175,1433,1608.00
01/28/2005,09:33,1079.75,1080.00,1079.50,1079.75,106,715,821.00
01/28/2005,09:34,1079.50,1080.25,1079.50,1080.25,963,132,1095.00
01/28/2005,09:35,1080.00,1080.25,1079.75,1079.75,520,637,1157.00
01/28/2005,09:36,1080.00,1080.00,1079.50,1079.75,186,953,1139.00
01/28/2005,09:37,1079.75,1080.00,1079.75,1079.75,79,303,382.00
01/28/2005,09:38,1079.75,1080.25,1079.75,1080.00,627,196,823.00
01/28/2005,09:39,1080.25,1080.50,1080.00,1080.50,598,248,846.00
01/28/2005,09:40,1080.50,1080.50,1080.25,1080.50,73,417,490.00
01/28/2005,09:41,1080.25,1081.00,1080.25,1081.00,3467,684,4151.00
01/28/2005,09:42,1081.00,1081.00,1080.50,1080.75,813,670,1483.00
01/28/2005,09:43,1081.00,1081.00,1080.75,1080.75,341,83,424.00
01/28/2005,09:44,1081.00,1081.00,1080.50,1080.50,293,1524,1817.00
01/28/2005,09:45,1080.50,1080.75,1080.25,1080.25,490,1392,1882.00
01/28/2005,09:46,1080.25,1080.75,1079.50,1079.75,746,3139,3885.00
01/28/2005,09:47,1079.75,1080.00,1079.50,1079.75,1264,1194,2458.00
01/28/2005,09:48,1079.75,1080.00,1079.50,1079.75,293,697,990.00
01/28/2005,09:49,1079.50,1079.75,1079.25,1079.25,345,1282,1627.00
01/28/2005,09:50,1079.25,1079.50,1078.75,1078.75,174,1972,2146.00
01/28/2005,09:51,1079.00,1079.00,1078.50,1078.50,1549,2579,4128.00
01/28/2005,09:52,1078.50,1078.75,1077.50,1078.00,1756,7496,9252.00
01/28/2005,09:53,1078.25,1078.25,1077.75,1078.25,580,833,1413.00
01/28/2005,09:54,1078.25,1078.50,1078.00,1078.25,1228,1555,2783.00
01/28/2005,09:55,1078.25,1078.50,1077.50,1077.75,904,1992,2896.00
01/28/2005,09:56,1077.75,1078.25,1077.75,1078.25,850,230,1080.00
01/28/2005,09:57,1078.00,1078.50,1078.00,1078.00,944,1042,1986.00
01/28/2005,09:58,1078.25,1078.25,1077.50,1078.00,491,2111,2602.00
01/28/2005,09:59,1078.00,1078.50,1078.00,1078.25,1626,943,2569.00
01/28/2005,10:00,1078.25,1078.25,1077.75,1077.75,74,662,736.00
01/28/2005,10:01,1078.00,1078.00,1077.50,1077.50,276,2439,2715.00
01/28/2005,10:02,1077.50,1077.75,1077.00,1077.75,3413,3311,6724.00
01/28/2005,10:03,1077.75,1078.25,1077.50,1078.25,1182,296,1478.00
01/28/2005,10:04,1078.25,1078.25,1078.00,1078.25,119,34,153.00
01/28/2005,10:05,1078.25,1078.50,1078.00,1078.25,947,1161,2108.00
01/28/2005,10:06,1078.00,1078.25,1077.25,1077.25,660,4437,5097.00
01/28/2005,10:07,1077.25,1077.50,1076.75,1077.00,2176,4013,6189.00
01/28/2005,10:08,1077.00,1077.25,1075.50,1076.25,3529,10777,14306.00
01/28/2005,10:09,1076.00,1076.25,1075.50,1076.25,3526,1965,5491.00
01/28/2005,10:10,1076.00,1076.50,1076.00,1076.25,1500,2755,4255.00
01/28/2005,10:11,1076.25,1076.50,1076.00,1076.50,931,380,1311.00
01/28/2005,10:12,1076.25,1076.50,1075.50,1075.50,909,5121,6030.00
01/28/2005,10:13,1075.50,1075.75,1075.00,1075.00,1865,5706,7571.00
01/28/2005,10:14,1075.25,1075.25,1074.50,1075.00,2225,6202,8427.00
01/28/2005,10:15,1074.75,1075.00,1073.75,1073.75,904,5670,6574.00
01/28/2005,10:16,1074.00,1074.75,1073.75,1074.50,3468,1765,5233.00
01/28/2005,10:17,1074.75,1074.75,1074.25,1074.25,1131,1849,2980.00
01/28/2005,10:18,1074.50,1074.50,1073.75,1074.25,1937,3406,5343.00
01/28/2005,10:19,1074.25,1074.50,1074.00,1074.50,3017,1890,4907.00
01/28/2005,10:20,1074.50,1074.50,1072.50,1072.75,2115,7468,9583.00
01/28/2005,10:21,1072.50,1072.75,1071.50,1072.00,3563,5350,8913.00
01/28/2005,10:22,1072.25,1072.50,1072.00,1072.50,2548,2010,4558.00
01/28/2005,10:23,1072.50,1073.00,1072.25,1072.75,2077,805,2882.00
01/28/2005,10:24,1072.75,1073.00,1072.50,1073.00,1785,346,2131.00
01/28/2005,10:25,1073.00,1073.25,1072.75,1073.00,1104,1415,2519.00
01/28/2005,10:26,1073.00,1073.25,1072.75,1073.25,981,1511,2492.00
01/28/2005,10:27,1073.00,1073.25,1072.75,1073.00,294,1217,1511.00
01/28/2005,10:28,1073.00,1073.00,1072.25,1072.25,1138,2008,3146.00
01/28/2005,10:29,1072.25,1073.00,1072.25,1072.75,773,50,823.00
01/28/2005,10:30,1073.00,1073.00,1072.75,1072.75,335,1585,1920.00
01/28/2005,10:31,1072.75,1073.25,1072.50,1072.75,1198,1933,3131.00
01/28/2005,10:32,1072.75,1073.25,1072.75,1073.25,1084,322,1406.00
01/28/2005,10:33,1073.25,1074.00,1073.25,1073.50,3608,1191,4799.00
01/28/2005,10:34,1073.75,1074.00,1073.50,1073.75,2252,2579,4831.00
01/28/2005,10:35,1073.50,1073.75,1073.50,1073.50,155,682,837.00
01/28/2005,10:36,1073.50,1074.00,1073.50,1073.50,642,606,1248.00
01/28/2005,10:37,1073.75,1073.75,1072.75,1073.25,1150,2094,3244.00
01/28/2005,10:38,1073.00,1073.75,1073.00,1073.25,1767,196,1963.00
01/28/2005,10:39,1073.25,1073.75,1073.25,1073.50,228,737,965.00
01/28/2005,10:40,1073.50,1074.00,1073.25,1074.00,796,49,845.00
01/28/2005,10:41,1074.00,1074.00,1073.25,1073.25,219,1397,1616.00
01/28/2005,10:42,1073.25,1073.50,1072.75,1072.75,87,2136,2223.00
01/28/2005,10:43,1072.75,1073.00,1072.50,1072.75,513,785,1298.00
01/28/2005,10:44,1073.00,1073.00,1072.50,1072.75,370,796,1166.00
01/28/2005,10:45,1072.75,1073.25,1072.50,1073.25,624,191,815.00
01/28/2005,10:46,1073.25,1073.25,1072.75,1073.25,853,500,1353.00
01/28/2005,10:47,1073.25,1073.25,1073.00,1073.00,523,409,932.00
01/28/2005,10:48,1073.25,1073.50,1072.75,1073.00,542,1350,1892.00
01/28/2005,10:49,1073.00,1073.75,1073.00,1073.50,881,30,911.00
01/28/2005,10:50,1073.75,1074.00,1073.25,1074.00,979,367,1346.00
01/28/2005,10:51,1074.00,1074.25,1073.50,1073.75,1052,579,1631.00
01/28/2005,10:52,1074.00,1074.00,1073.50,1073.50,668,2163,2831.00
01/28/2005,10:53,1073.50,1073.75,1073.25,1073.50,496,1242,1738.00
01/28/2005,10:54,1073.25,1073.75,1073.25,1073.75,598,424,1022.00
01/28/2005,10:55,1073.75,1073.75,1073.50,1073.75,254,23,277.00
01/28/2005,10:56,1073.50,1074.00,1073.50,1073.75,708,672,1380.00
01/28/2005,10:57,1073.75,1074.00,1073.75,1073.75,341,108,449.00
01/28/2005,10:58,1074.00,1074.00,1073.75,1073.75,178,178,356.00
01/28/2005,10:59,1073.75,1073.75,1073.50,1073.75,16,1151,1167.00
01/28/2005,11:00,1073.75,1073.75,1073.50,1073.50,114,719,833.00
01/28/2005,11:01,1073.50,1073.50,1073.25,1073.50,284,264,548.00
01/28/2005,11:02,1073.25,1073.50,1073.00,1073.25,266,666,932.00
01/28/2005,11:03,1073.50,1073.75,1073.25,1073.25,192,70,262.00
01/28/2005,11:04,1073.50,1073.75,1073.50,1073.50,607,118,725.00
01/28/2005,11:05,1073.50,1073.75,1073.50,1073.75,31,285,316.00
01/28/2005,11:06,1073.50,1074.00,1073.50,1074.00,1160,40,1200.00
01/28/2005,11:07,1074.00,1074.00,1073.75,1074.00,107,67,174.00
01/28/2005,11:08,1073.75,1074.25,1073.75,1074.25,727,230,957.00
01/28/2005,11:09,1074.25,1074.25,1074.00,1074.25,131,36,167.00
01/28/2005,11:10,1074.00,1074.25,1074.00,1074.00,401,164,565.00
01/28/2005,11:11,1074.00,1074.25,1073.75,1073.75,208,512,720.00
01/28/2005,11:12,1073.75,1074.00,1073.75,1074.00,201,30,231.00
01/28/2005,11:13,1074.00,1074.00,1073.75,1074.00,44,319,363.00
01/28/2005,11:14,1074.00,1074.00,1073.50,1073.75,163,884,1047.00
01/28/2005,11:15,1073.75,1073.75,1073.50,1073.75,356,24,380.00
01/28/2005,11:16,1074.00,1074.00,1073.50,1073.50,173,1443,1616.00
01/28/2005,11:17,1073.50,1073.75,1073.25,1073.50,225,472,697.00
01/28/2005,11:18,1073.50,1073.75,1073.25,1073.25,101,533,634.00
01/28/2005,11:19,1073.50,1073.75,1073.25,1073.75,682,8,690.00
01/28/2005,11:20,1073.75,1073.75,1073.50,1073.75,568,12,580.00
01/28/2005,11:21,1073.75,1074.00,1073.75,1073.75,16,4,20.00
01/28/2005,11:22,1074.00,1074.00,1073.50,1073.75,83,1674,1757.00
01/28/2005,11:23,1073.75,1074.00,1073.50,1073.50,130,182,312.00
01/28/2005,11:24,1073.75,1073.75,1073.00,1073.25,120,1517,1637.00
01/28/2005,11:25,1073.25,1073.25,1073.00,1073.00,107,953,1060.00
01/28/2005,11:26,1073.00,1073.25,1073.00,1073.25,47,50,97.00
01/28/2005,11:27,1073.25,1073.25,1072.75,1073.25,212,649,861.00
01/28/2005,11:28,1073.25,1073.25,1073.00,1073.25,118,537,655.00
01/28/2005,11:29,1073.00,1073.25,1072.50,1072.75,682,1049,1731.00
01/28/2005,11:30,1072.75,1073.00,1072.50,1073.00,1249,70,1319.00
01/28/2005,11:31,1073.00,1073.75,1072.75,1073.75,1486,235,1721.00
01/28/2005,11:32,1073.75,1074.00,1073.50,1073.75,518,427,945.00
01/28/2005,11:33,1073.75,1073.75,1073.00,1073.00,53,1569,1622.00
01/28/2005,11:34,1073.00,1073.25,1073.00,1073.25,443,48,491.00
01/28/2005,11:35,1073.00,1073.25,1073.00,1073.25,363,17,380.00
01/28/2005,11:36,1073.00,1073.25,1073.00,1073.25,369,11,380.00
01/28/2005,11:37,1073.25,1073.50,1073.00,1073.25,361,792,1153.00
01/28/2005,11:38,1073.25,1073.50,1073.00,1073.25,192,181,373.00
01/28/2005,11:39,1073.25,1073.50,1072.00,1072.25,1181,4321,5502.00
01/28/2005,11:40,1072.50,1073.00,1072.25,1073.00,2530,814,3344.00
01/28/2005,11:41,1073.00,1073.00,1072.50,1072.75,148,842,990.00
01/28/2005,11:42,1072.75,1073.00,1072.75,1073.00,409,104,513.00
01/28/2005,11:43,1072.75,1073.00,1072.25,1072.50,147,1482,1629.00
01/28/2005,11:44,1072.50,1072.50,1072.00,1072.25,353,1276,1629.00
01/28/2005,11:45,1072.25,1072.50,1072.25,1072.50,568,21,589.00
01/28/2005,11:46,1072.50,1072.50,1072.25,1072.50,946,84,1030.00
01/28/2005,11:47,1072.50,1072.50,1072.25,1072.25,244,118,362.00
01/28/2005,11:48,1072.25,1072.50,1072.00,1072.25,813,757,1570.00
01/28/2005,11:49,1072.50,1073.00,1072.25,1073.00,705,408,1113.00
01/28/2005,11:50,1072.75,1073.50,1072.75,1073.00,1732,795,2527.00
01/28/2005,11:51,1073.00,1073.25,1072.75,1073.00,370,322,692.00
01/28/2005,11:52,1073.00,1073.25,1072.75,1073.00,145,226,371.00
01/28/2005,11:53,1073.00,1073.00,1072.75,1073.00,58,75,133.00
01/28/2005,11:54,1072.75,1073.25,1072.75,1073.25,152,13,165.00
01/28/2005,11:55,1073.25,1073.25,1072.00,1072.25,375,2620,2995.00
01/28/2005,11:56,1072.25,1072.75,1072.25,1072.75,478,45,523.00
01/28/2005,11:57,1072.75,1072.75,1072.50,1072.50,10,118,128.00
01/28/2005,11:58,1072.75,1072.75,1072.25,1072.25,78,165,243.00
01/28/2005,11:59,1072.25,1072.75,1072.25,1072.75,416,117,533.00
01/28/2005,12:00,1072.75,1073.00,1072.50,1072.50,379,821,1200.00
01/28/2005,12:01,1072.75,1072.75,1072.00,1072.25,863,1517,2380.00
01/28/2005,12:02,1072.00,1072.50,1072.00,1072.50,885,93,978.00
01/28/2005,12:03,1072.25,1072.50,1072.00,1072.00,572,869,1441.00
01/28/2005,12:04,1072.00,1072.25,1071.75,1072.00,368,982,1350.00
01/28/2005,12:05,1072.00,1072.25,1071.75,1072.00,365,261,626.00
01/28/2005,12:06,1072.00,1072.50,1072.00,1072.50,229,298,527.00
01/28/2005,12:07,1072.50,1072.50,1072.25,1072.50,560,119,679.00
01/28/2005,12:08,1072.50,1073.00,1072.25,1072.25,1216,1861,3077.00
01/28/2005,12:09,1072.25,1072.25,1072.00,1072.00,738,110,848.00
01/28/2005,12:10,1072.00,1072.50,1072.00,1072.25,666,133,799.00
01/28/2005,12:11,1072.25,1072.75,1072.25,1072.75,1172,256,1428.00
01/28/2005,12:12,1072.50,1072.50,1072.00,1072.50,515,1140,1655.00
01/28/2005,12:13,1072.50,1072.50,1072.50,1072.50,244,0,244.00
01/28/2005,12:14,1072.25,1072.75,1072.25,1072.75,661,17,678.00
01/28/2005,12:15,1072.75,1073.25,1072.75,1073.25,2247,397,2644.00
01/28/2005,12:16,1073.25,1074.00,1073.25,1073.75,2102,375,2477.00
01/28/2005,12:17,1074.00,1074.25,1073.75,1074.00,473,279,752.00
01/28/2005,12:18,1074.00,1074.25,1073.50,1073.75,314,700,1014.00
01/28/2005,12:19,1073.75,1073.75,1073.25,1073.75,295,1207,1502.00
01/28/2005,12:20,1073.75,1074.25,1073.50,1074.00,1412,229,1641.00
01/28/2005,12:21,1074.00,1074.50,1073.50,1073.75,660,1331,1991.00
01/28/2005,12:22,1073.75,1074.00,1073.50,1073.75,927,317,1244.00
01/28/2005,12:23,1073.75,1073.75,1073.25,1073.25,35,571,606.00
01/28/2005,12:24,1073.25,1074.00,1073.25,1073.75,360,174,534.00
01/28/2005,12:25,1073.75,1074.00,1073.75,1074.00,81,389,470.00
01/28/2005,12:26,1074.00,1075.00,1073.75,1075.00,3814,300,4114.00
01/28/2005,12:27,1074.75,1075.00,1074.50,1075.00,1369,1026,2395.00
01/28/2005,12:28,1074.75,1075.00,1074.50,1074.50,52,511,563.00
01/28/2005,12:29,1074.50,1074.50,1074.00,1074.25,167,787,954.00
01/28/2005,12:30,1074.25,1074.25,1074.00,1074.25,95,649,744.00
01/28/2005,12:31,1074.25,1074.25,1073.75,1074.00,275,742,1017.00
01/28/2005,12:32,1074.00,1074.25,1073.75,1074.00,294,427,721.00
01/28/2005,12:33,1074.00,1074.00,1073.50,1073.50,483,1013,1496.00
01/28/2005,12:34,1073.50,1074.00,1073.50,1073.75,1042,187,1229.00
01/28/2005,12:35,1073.75,1074.00,1073.75,1073.75,15,99,114.00
01/28/2005,12:36,1073.75,1073.75,1073.50,1073.50,30,202,232.00
01/28/2005,12:37,1073.50,1073.75,1073.25,1073.75,422,1617,2039.00
01/28/2005,12:38,1073.75,1073.75,1073.50,1073.50,52,167,219.00
01/28/2005,12:39,1073.50,1073.75,1073.50,1073.50,14,155,169.00
01/28/2005,12:40,1073.75,1073.75,1073.00,1073.25,211,1520,1731.00
01/28/2005,12:41,1073.25,1073.25,1072.25,1072.75,1120,2224,3344.00
01/28/2005,12:42,1072.75,1072.75,1072.50,1072.75,985,18,1003.00
01/28/2005,12:43,1072.75,1072.75,1072.50,1072.50,160,1043,1203.00
01/28/2005,12:44,1072.50,1073.00,1072.25,1073.00,954,591,1545.00
01/28/2005,12:45,1073.00,1073.75,1072.75,1073.75,2017,787,2804.00
01/28/2005,12:46,1073.50,1073.75,1073.25,1073.50,411,928,1339.00
01/28/2005,12:47,1073.50,1074.00,1073.50,1073.50,365,48,413.00
01/28/2005,12:48,1073.75,1074.00,1073.25,1074.00,431,522,953.00
01/28/2005,12:49,1073.75,1074.75,1073.75,1074.50,3004,607,3611.00
01/28/2005,12:50,1074.50,1075.00,1074.25,1074.50,1383,1387,2770.00
01/28/2005,12:51,1074.50,1074.50,1074.00,1074.25,379,512,891.00
01/28/2005,12:52,1074.00,1074.25,1073.75,1073.75,639,883,1522.00
01/28/2005,12:53,1074.00,1074.75,1073.75,1074.00,556,1780,2336.00
01/28/2005,12:54,1073.75,1074.50,1073.75,1074.00,701,827,1528.00
01/28/2005,12:55,1074.00,1074.25,1074.00,1074.25,571,9,580.00
01/28/2005,12:56,1074.00,1074.00,1073.50,1073.75,473,757,1230.00
01/28/2005,12:57,1074.00,1074.00,1073.50,1073.75,90,520,610.00
01/28/2005,12:58,1073.75,1074.00,1073.50,1073.50,94,233,327.00
01/28/2005,12:59,1073.50,1073.75,1072.75,1073.00,1063,2067,3130.00
01/28/2005,13:00,1073.00,1073.25,1073.00,1073.00,142,678,820.00
01/28/2005,13:01,1073.00,1073.25,1072.75,1073.00,1148,1402,2550.00
01/28/2005,13:02,1073.00,1073.25,1072.75,1073.25,885,82,967.00
01/28/2005,13:03,1073.25,1073.25,1072.75,1073.25,483,109,592.00
01/28/2005,13:04,1073.00,1073.50,1073.00,1073.50,379,46,425.00
01/28/2005,13:05,1073.25,1073.75,1073.00,1073.25,1196,845,2041.00
01/28/2005,13:06,1073.00,1073.00,1072.75,1073.00,142,1275,1417.00
01/28/2005,13:07,1073.00,1073.00,1072.75,1073.00,185,66,251.00
01/28/2005,13:08,1072.75,1073.50,1072.50,1072.50,472,3181,3653.00
01/28/2005,13:09,1072.50,1072.75,1071.75,1072.25,2847,3889,6736.00
01/28/2005,13:10,1072.25,1072.75,1072.00,1072.50,1114,548,1662.00
01/28/2005,13:11,1072.50,1072.75,1072.00,1072.25,779,1055,1834.00
01/28/2005,13:12,1072.25,1072.50,1072.00,1072.25,770,433,1203.00
01/28/2005,13:13,1072.50,1072.75,1072.25,1072.75,403,86,489.00
01/28/2005,13:14,1072.50,1072.75,1072.50,1072.75,86,361,447.00
01/28/2005,13:15,1072.50,1073.00,1072.50,1072.75,421,121,542.00
01/28/2005,13:16,1072.75,1072.75,1072.25,1072.50,320,285,605.00
01/28/2005,13:17,1072.50,1072.75,1072.25,1072.50,191,161,352.00
01/28/2005,13:18,1072.75,1073.25,1072.75,1072.75,1200,1082,2282.00
01/28/2005,13:19,1072.75,1073.00,1072.50,1073.00,454,34,488.00
01/28/2005,13:20,1073.00,1073.25,1072.50,1072.75,908,1731,2639.00
01/28/2005,13:21,1072.75,1073.00,1072.50,1073.00,296,331,627.00
01/28/2005,13:22,1073.00,1073.00,1072.75,1073.00,82,20,102.00
01/28/2005,13:23,1072.75,1073.00,1072.75,1072.75,7,33,40.00
01/28/2005,13:24,1073.00,1073.75,1072.75,1073.50,3475,49,3524.00
01/28/2005,13:25,1073.50,1074.00,1073.50,1073.75,1082,613,1695.00
01/28/2005,13:26,1073.75,1074.75,1073.75,1074.25,3079,1178,4257.00
01/28/2005,13:27,1074.25,1074.75,1074.00,1074.25,770,429,1199.00
01/28/2005,13:28,1074.00,1074.25,1074.00,1074.00,478,492,970.00
01/28/2005,13:29,1074.00,1074.25,1073.50,1073.75,503,1516,2019.00
01/28/2005,13:30,1073.75,1074.50,1073.75,1074.00,1203,251,1454.00
01/28/2005,13:31,1074.00,1074.50,1074.00,1074.25,625,601,1226.00
01/28/2005,13:32,1074.25,1074.75,1074.25,1074.50,651,734,1385.00
01/28/2005,13:33,1074.50,1074.50,1074.25,1074.25,985,159,1144.00
01/28/2005,13:34,1074.25,1074.25,1073.75,1074.25,802,768,1570.00
01/28/2005,13:35,1074.25,1074.50,1074.00,1074.25,36,356,392.00
01/28/2005,13:36,1074.00,1074.50,1073.75,1074.50,1135,357,1492.00
01/28/2005,13:37,1074.25,1074.50,1074.00,1074.25,219,167,386.00
01/28/2005,13:38,1074.25,1074.50,1074.00,1074.00,324,618,942.00
01/28/2005,13:39,1074.00,1074.00,1073.25,1074.00,1477,2087,3564.00
01/28/2005,13:40,1073.75,1075.25,1073.75,1074.50,4867,2600,7467.00
01/28/2005,13:41,1074.75,1075.00,1074.25,1074.75,1350,677,2027.00
01/28/2005,13:42,1074.75,1075.00,1074.50,1074.50,7,948,955.00
01/28/2005,13:43,1074.75,1075.00,1074.50,1074.50,656,320,976.00
01/28/2005,13:44,1074.75,1075.00,1074.50,1075.00,1194,68,1262.00
01/28/2005,13:45,1075.00,1075.25,1073.50,1073.75,1083,3598,4681.00
01/28/2005,13:46,1073.50,1074.00,1073.50,1073.50,789,383,1172.00
01/28/2005,13:47,1073.50,1074.00,1073.50,1074.00,214,243,457.00
01/28/2005,13:48,1074.00,1074.50,1074.00,1074.25,1775,712,2487.00
01/28/2005,13:49,1074.00,1074.25,1073.75,1073.75,21,1110,1131.00
01/28/2005,13:50,1073.75,1074.00,1073.25,1073.75,512,1155,1667.00
01/28/2005,13:51,1073.75,1073.75,1073.25,1073.50,652,1229,1881.00
01/28/2005,13:52,1073.50,1073.50,1072.75,1072.75,361,1786,2147.00
01/28/2005,13:53,1072.75,1073.50,1072.75,1073.25,1179,1468,2647.00
01/28/2005,13:54,1073.25,1073.50,1073.00,1073.00,82,378,460.00
01/28/2005,13:55,1073.00,1073.75,1073.00,1073.75,959,35,994.00
01/28/2005,13:56,1073.50,1074.25,1073.50,1073.75,2844,674,3518.00
01/28/2005,13:57,1073.75,1073.75,1073.25,1073.25,63,1139,1202.00
01/28/2005,13:58,1073.50,1074.00,1073.25,1074.00,630,49,679.00
01/28/2005,13:59,1074.00,1074.25,1073.25,1073.25,227,563,790.00
01/28/2005,14:00,1073.25,1073.75,1073.25,1073.75,724,549,1273.00
01/28/2005,14:01,1073.50,1073.75,1072.50,1072.75,146,3323,3469.00
01/28/2005,14:02,1072.75,1073.25,1072.50,1073.00,818,237,1055.00
01/28/2005,14:03,1073.00,1074.00,1072.75,1073.75,1537,183,1720.00
01/28/2005,14:04,1074.00,1074.50,1074.00,1074.25,1871,1188,3059.00
01/28/2005,14:05,1074.00,1074.50,1074.00,1074.25,2082,497,2579.00
01/28/2005,14:06,1074.25,1074.50,1073.75,1074.00,652,861,1513.00
01/28/2005,14:07,1074.00,1074.50,1073.75,1074.25,457,570,1027.00
01/28/2005,14:08,1074.50,1074.50,1073.75,1074.00,452,259,711.00
01/28/2005,14:09,1074.25,1074.25,1073.75,1074.00,24,419,443.00
01/28/2005,14:10,1073.75,1074.25,1073.75,1074.00,266,13,279.00
01/28/2005,14:11,1074.25,1074.75,1074.00,1074.50,1823,26,1849.00
01/28/2005,14:12,1074.50,1074.75,1074.50,1074.50,861,87,948.00
01/28/2005,14:13,1074.50,1074.75,1073.50,1074.00,1752,3042,4794.00
01/28/2005,14:14,1074.00,1074.25,1073.75,1073.75,435,217,652.00
01/28/2005,14:15,1073.75,1074.00,1073.50,1073.75,216,580,796.00
01/28/2005,14:16,1073.75,1074.00,1073.75,1073.75,113,41,154.00
01/28/2005,14:17,1074.00,1074.50,1073.75,1074.50,611,525,1136.00
01/28/2005,14:18,1074.25,1074.25,1073.75,1073.75,13,483,496.00
01/28/2005,14:19,1074.00,1074.00,1073.50,1073.75,128,420,548.00
01/28/2005,14:20,1073.75,1074.75,1073.75,1074.25,1216,689,1905.00
01/28/2005,14:21,1074.25,1074.75,1073.75,1074.00,478,1388,1866.00
01/28/2005,14:22,1073.75,1074.00,1073.50,1074.00,225,545,770.00
01/28/2005,14:23,1074.00,1074.00,1073.75,1073.75,114,482,596.00
01/28/2005,14:24,1073.75,1074.00,1073.50,1073.75,938,116,1054.00
01/28/2005,14:25,1074.00,1074.00,1073.75,1073.75,63,633,696.00
01/28/2005,14:26,1074.00,1074.00,1073.75,1074.00,42,270,312.00
01/28/2005,14:27,1073.75,1074.00,1073.50,1073.50,149,1289,1438.00
01/28/2005,14:28,1073.75,1073.75,1073.25,1073.50,253,1237,1490.00
01/28/2005,14:29,1073.75,1073.75,1073.25,1073.25,90,380,470.00
01/28/2005,14:30,1073.25,1073.75,1073.25,1073.50,408,238,646.00
01/28/2005,14:31,1073.25,1073.50,1072.75,1073.00,422,2519,2941.00
01/28/2005,14:32,1073.00,1073.25,1073.00,1073.00,154,424,578.00
01/28/2005,14:33,1073.00,1073.25,1072.50,1072.75,540,1269,1809.00
01/28/2005,14:34,1073.00,1073.25,1072.75,1073.00,797,87,884.00
01/28/2005,14:35,1073.00,1073.75,1073.00,1073.50,1537,726,2263.00
01/28/2005,14:36,1073.50,1074.00,1073.25,1074.00,1443,196,1639.00
01/28/2005,14:37,1074.00,1074.25,1073.75,1074.25,801,285,1086.00
01/28/2005,14:38,1074.00,1074.75,1074.00,1074.25,1711,159,1870.00
01/28/2005,14:39,1074.25,1075.25,1074.25,1074.50,5713,780,6493.00
01/28/2005,14:40,1074.75,1075.00,1074.50,1075.00,1119,314,1433.00
01/28/2005,14:41,1075.00,1076.25,1074.75,1076.00,5859,2023,7882.00
01/28/2005,14:42,1076.00,1076.50,1076.00,1076.25,2031,1855,3886.00
01/28/2005,14:43,1076.25,1077.75,1076.25,1077.25,7197,3074,10271.00
01/28/2005,14:44,1077.25,1077.50,1076.75,1076.75,829,1799,2628.00
01/28/2005,14:45,1076.75,1077.50,1076.75,1077.00,2179,1975,4154.00
01/28/2005,14:46,1077.00,1077.25,1076.75,1076.75,910,646,1556.00
01/28/2005,14:47,1076.75,1077.00,1076.50,1076.75,1717,832,2549.00
01/28/2005,14:48,1076.75,1077.00,1076.50,1076.75,624,1196,1820.00
01/28/2005,14:49,1077.00,1077.00,1076.75,1076.75,361,286,647.00
01/28/2005,14:50,1076.75,1077.50,1076.75,1077.50,1885,616,2501.00
01/28/2005,14:51,1077.50,1077.50,1076.25,1076.50,1889,2868,4757.00
01/28/2005,14:52,1076.75,1076.75,1076.50,1076.50,903,324,1227.00
01/28/2005,14:53,1076.50,1076.75,1076.00,1076.00,2513,3913,6426.00
01/28/2005,14:54,1076.25,1076.50,1076.00,1076.25,1221,797,2018.00
01/28/2005,14:55,1076.25,1076.50,1076.00,1076.25,2042,2608,4650.00
01/28/2005,14:56,1076.00,1076.25,1076.00,1076.25,820,665,1485.00
01/28/2005,14:57,1076.25,1076.50,1076.00,1076.50,1837,632,2469.00
01/28/2005,14:58,1076.50,1076.75,1076.25,1076.50,2674,1282,3956.00
01/28/2005,14:59,1076.50,1077.00,1076.50,1076.75,1374,1246,2620.00
01/28/2005,15:00,1076.75,1077.00,1076.50,1077.00,2688,2030,4718.00
01/28/2005,15:01,1077.00,1077.50,1076.50,1076.75,3499,2211,5710.00
01/28/2005,15:02,1076.75,1077.75,1076.75,1077.75,3066,1311,4377.00
01/28/2005,15:03,1077.75,1077.75,1076.50,1076.75,623,2615,3238.00
01/28/2005,15:04,1076.75,1077.00,1076.50,1076.50,1445,445,1890.00
01/28/2005,15:05,1076.50,1077.50,1076.50,1077.25,2041,382,2423.00
01/28/2005,15:06,1077.00,1077.25,1076.75,1077.25,841,874,1715.00
01/28/2005,15:07,1077.25,1077.50,1077.00,1077.25,679,200,879.00
01/28/2005,15:08,1077.25,1079.00,1077.25,1078.50,6876,1363,8239.00
01/28/2005,15:09,1078.50,1078.50,1078.00,1078.00,890,1580,2470.00
01/28/2005,15:10,1078.25,1078.75,1078.00,1078.75,1348,443,1791.00
01/28/2005,15:11,1078.75,1079.75,1078.75,1079.00,4295,1997,6292.00
01/28/2005,15:12,1079.00,1080.00,1079.00,1079.75,2467,385,2852.00
01/28/2005,15:13,1080.00,1080.25,1079.25,1079.50,1852,1827,3679.00
01/28/2005,15:14,1079.50,1080.00,1079.25,1079.50,792,991,1783.00
01/28/2005,15:15,1079.25,1080.50,1079.25,1080.25,6369,3174,9543.00
01/28/2005,15:16,1080.25,1080.25,1080.00,1080.25,11,2,13.00
01/30/2005,17:01,1082.00,1085.75,1082.00,1085.50,928,270,1198.00
01/30/2005,17:02,1085.75,1087.00,1085.50,1086.50,454,582,1036.00
01/30/2005,17:03,1086.75,1087.00,1086.50,1087.00,156,77,233.00
01/30/2005,17:04,1087.00,1087.25,1086.25,1086.25,108,265,373.00
01/30/2005,17:05,1086.50,1087.00,1086.50,1086.75,276,106,382.00
01/30/2005,17:06,1086.50,1087.00,1086.50,1087.00,85,22,107.00
01/30/2005,17:07,1086.50,1086.50,1085.50,1085.75,62,328,390.00
01/30/2005,17:08,1085.75,1086.50,1085.50,1086.00,234,89,323.00
01/30/2005,17:09,1085.75,1086.00,1085.75,1085.75,8,30,38.00
01/30/2005,17:10,1086.00,1086.00,1085.50,1086.00,81,41,122.00
01/30/2005,17:11,1085.75,1086.00,1085.75,1086.00,51,12,63.00
01/30/2005,17:12,1086.00,1086.50,1085.75,1086.25,246,79,325.00
01/30/2005,17:13,1086.50,1086.75,1086.25,1086.50,31,9,40.00
01/30/2005,17:14,1086.50,1086.50,1086.25,1086.50,26,134,160.00
01/30/2005,17:15,1086.50,1086.75,1086.25,1086.25,57,3,60.00
01/30/2005,17:16,1086.50,1086.50,1086.00,1086.00,2,64,66.00
01/30/2005,17:17,1086.00,1086.25,1086.00,1086.00,1,48,49.00
01/30/2005,17:18,1086.00,1086.25,1085.75,1085.75,6,24,30.00
01/30/2005,17:19,1086.00,1086.25,1086.00,1086.25,97,0,97.00
01/30/2005,17:20,1086.00,1086.25,1086.00,1086.00,25,16,41.00
01/30/2005,17:21,1086.25,1086.50,1086.00,1086.25,68,56,124.00
01/30/2005,17:22,1086.25,1086.25,1085.50,1085.50,10,327,337.00
01/30/2005,17:23,1085.75,1085.75,1085.25,1085.50,4,367,371.00
01/30/2005,17:24,1085.25,1085.50,1085.00,1085.00,9,286,295.00
01/30/2005,17:25,1085.25,1085.50,1085.00,1085.50,187,11,198.00
01/30/2005,17:26,1085.50,1085.50,1085.25,1085.25,9,102,111.00
01/30/2005,17:27,1085.25,1085.75,1085.25,1085.75,70,78,148.00
01/30/2005,17:28,1085.50,1085.50,1085.25,1085.25,0,72,72.00
01/30/2005,17:29,1085.25,1085.25,1085.25,1085.25,0,176,176.00
01/30/2005,17:30,1085.25,1085.50,1085.25,1085.50,1,55,56.00
01/30/2005,17:32,1085.25,1085.25,1085.25,1085.25,0,48,48.00
01/30/2005,17:33,1085.25,1085.25,1085.00,1085.25,1,139,140.00
01/30/2005,17:34,1085.25,1085.25,1085.00,1085.25,71,10,81.00
01/30/2005,17:35,1085.25,1085.25,1085.25,1085.25,50,0,50.00
01/30/2005,17:36,1085.25,1085.25,1085.25,1085.25,121,0,121.00
01/30/2005,17:37,1085.50,1085.50,1085.50,1085.50,2,0,2.00
01/30/2005,17:38,1085.25,1085.25,1085.25,1085.25,0,47,47.00
01/30/2005,17:39,1085.25,1085.25,1085.25,1085.25,0,5,5.00
01/30/2005,17:40,1085.25,1085.25,1085.25,1085.25,0,1,1.00
01/30/2005,17:41,1085.25,1085.50,1085.25,1085.50,11,3,14.00
01/30/2005,17:42,1085.50,1085.50,1085.50,1085.50,2,0,2.00
01/30/2005,17:43,1085.50,1085.50,1085.25,1085.25,33,5,38.00
01/30/2005,17:44,1085.50,1085.50,1085.25,1085.25,2,1,3.00
01/30/2005,17:46,1085.25,1085.25,1085.25,1085.25,0,61,61.00
01/30/2005,17:47,1085.25,1085.25,1085.25,1085.25,0,6,6.00
01/30/2005,17:48,1085.25,1085.25,1085.25,1085.25,0,59,59.00
01/30/2005,17:49,1085.50,1085.50,1085.50,1085.50,1,0,1.00
01/30/2005,17:50,1085.25,1085.25,1085.25,1085.25,0,14,14.00
01/30/2005,17:51,1085.25,1085.25,1085.25,1085.25,0,2,2.00
01/30/2005,17:52,1085.50,1085.50,1085.25,1085.25,8,5,13.00
01/30/2005,17:53,1085.25,1085.25,1085.25,1085.25,0,3,3.00
01/30/2005,17:54,1085.25,1085.25,1085.25,1085.25,0,11,11.00
01/30/2005,17:55,1085.25,1085.25,1084.75,1085.25,10,103,113.00
01/30/2005,17:56,1085.00,1085.00,1085.00,1085.00,0,35,35.00
01/30/2005,17:57,1085.00,1085.00,1084.75,1085.00,6,104,110.00
01/30/2005,17:58,1084.75,1085.00,1084.75,1085.00,20,31,51.00
01/30/2005,17:59,1085.00,1085.00,1085.00,1085.00,18,0,18.00
01/30/2005,18:00,1085.00,1085.00,1085.00,1085.00,1,0,1.00
01/30/2005,18:01,1085.00,1085.00,1085.00,1085.00,102,0,102.00
01/30/2005,18:02,1085.00,1085.00,1085.00,1085.00,25,0,25.00
01/30/2005,18:03,1085.00,1085.00,1085.00,1085.00,55,0,55.00
01/30/2005,18:04,1085.00,1085.00,1085.00,1085.00,13,0,13.00
01/30/2005,18:05,1084.75,1084.75,1084.75,1084.75,0,1,1.00
01/30/2005,18:08,1084.75,1085.00,1084.75,1085.00,55,1,56.00
01/30/2005,18:09,1085.00,1085.00,1085.00,1085.00,34,0,34.00
01/30/2005,18:10,1084.75,1085.00,1084.75,1085.00,6,1,7.00
01/30/2005,18:11,1085.25,1085.25,1085.25,1085.25,1,0,1.00
01/30/2005,18:12,1085.25,1085.25,1085.25,1085.25,2,0,2.00
01/30/2005,18:14,1085.00,1085.25,1085.00,1085.25,2,2,4.00
01/30/2005,18:15,1085.25,1085.50,1085.25,1085.50,49,0,49.00
01/30/2005,18:16,1085.25,1085.50,1085.25,1085.50,3,16,19.00
01/30/2005,18:17,1085.50,1085.50,1084.75,1085.00,23,186,209.00
01/30/2005,18:18,1085.00,1085.00,1085.00,1085.00,4,0,4.00
01/30/2005,18:19,1085.00,1085.00,1084.75,1085.00,3,1,4.00
01/30/2005,18:20,1085.00,1085.00,1085.00,1085.00,102,0,102.00
01/30/2005,18:22,1085.00,1085.25,1085.00,1085.25,12,0,12.00
01/30/2005,18:23,1085.00,1085.00,1085.00,1085.00,0,26,26.00
01/30/2005,18:25,1085.00,1085.00,1084.75,1084.75,0,5,5.00
01/30/2005,18:26,1084.75,1085.00,1084.75,1085.00,3,2,5.00
01/30/2005,18:28,1084.75,1084.75,1084.75,1084.75,0,196,196.00
01/30/2005,18:29,1084.75,1084.75,1084.75,1084.75,0,20,20.00
01/30/2005,18:30,1084.75,1084.75,1084.50,1084.75,2,5,7.00
01/30/2005,18:31,1084.75,1084.75,1084.75,1084.75,4,0,4.00
01/30/2005,18:33,1084.75,1084.75,1084.50,1084.75,28,6,34.00
01/30/2005,18:34,1084.75,1084.75,1084.75,1084.75,5,0,5.00
01/30/2005,18:35,1084.75,1084.75,1084.50,1084.75,11,5,16.00
01/30/2005,18:36,1084.50,1084.75,1084.50,1084.75,1,1,2.00
01/30/2005,18:38,1084.75,1084.75,1084.75,1084.75,33,0,33.00
01/30/2005,18:39,1084.75,1084.75,1084.75,1084.75,5,0,5.00
01/30/2005,18:40,1085.00,1085.00,1085.00,1085.00,1,0,1.00
01/30/2005,18:41,1085.00,1085.00,1084.75,1084.75,1,1,2.00
01/30/2005,18:42,1084.75,1085.00,1084.75,1085.00,10,1,11.00
01/30/2005,18:43,1085.00,1085.00,1085.00,1085.00,7,0,7.00
01/30/2005,18:45,1085.00,1085.00,1084.75,1084.75,5,1,6.00
01/30/2005,18:46,1084.75,1084.75,1084.75,1084.75,0,31,31.00
01/30/2005,18:47,1084.75,1084.75,1084.75,1084.75,0,10,10.00
01/30/2005,18:48,1084.75,1084.75,1084.50,1084.50,0,2,2.00
01/30/2005,18:49,1084.50,1084.50,1084.50,1084.50,0,1,1.00
01/30/2005,18:53,1084.50,1084.50,1084.50,1084.50,0,10,10.00
01/30/2005,18:54,1084.75,1084.75,1084.75,1084.75,21,0,21.00
01/30/2005,18:55,1084.50,1084.50,1084.50,1084.50,0,78,78.00
01/30/2005,18:56,1084.50,1084.50,1084.25,1084.50,1,26,27.00
01/30/2005,18:57,1084.50,1084.50,1084.50,1084.50,12,0,12.00
01/30/2005,18:58,1084.50,1084.50,1084.50,1084.50,1,0,1.00
01/30/2005,18:59,1084.50,1084.50,1084.25,1084.25,4,18,22.00
01/30/2005,19:00,1084.50,1084.50,1084.50,1084.50,27,0,27.00
01/30/2005,19:01,1084.50,1084.50,1084.25,1084.25,10,4,14.00
01/30/2005,19:03,1084.25,1084.50,1084.00,1084.25,32,98,130.00
01/30/2005,19:04,1084.25,1084.25,1084.00,1084.25,52,1,53.00
01/30/2005,19:05,1084.25,1084.25,1084.00,1084.00,10,1,11.00
01/30/2005,19:06,1084.00,1084.00,1084.00,1084.00,0,2,2.00
01/30/2005,19:07,1084.25,1084.50,1084.25,1084.25,28,7,35.00
01/30/2005,19:08,1084.25,1084.25,1084.25,1084.25,0,10,10.00
01/30/2005,19:09,1084.25,1084.25,1084.25,1084.25,0,8,8.00
01/30/2005,19:10,1084.25,1084.50,1084.25,1084.25,2,5,7.00
01/30/2005,19:12,1084.50,1084.50,1084.25,1084.25,1,23,24.00
01/30/2005,19:13,1084.00,1084.00,1084.00,1084.00,0,1,1.00
01/30/2005,19:14,1084.25,1084.25,1084.25,1084.25,15,0,15.00
01/30/2005,19:15,1084.50,1084.50,1084.25,1084.25,1,7,8.00
01/30/2005,19:16,1084.00,1084.00,1084.00,1084.00,0,5,5.00
01/30/2005,19:17,1084.00,1084.00,1084.00,1084.00,0,2,2.00
01/30/2005,19:18,1084.00,1084.00,1084.00,1084.00,0,3,3.00
01/30/2005,19:19,1084.00,1084.00,1084.00,1084.00,0,5,5.00
01/30/2005,19:20,1084.00,1084.00,1084.00,1084.00,0,1,1.00
01/30/2005,19:21,1084.00,1084.00,1084.00,1084.00,0,4,4.00
01/30/2005,19:22,1084.25,1084.25,1084.00,1084.00,1,14,15.00
01/30/2005,19:23,1084.00,1084.00,1084.00,1084.00,0,37,37.00
01/30/2005,19:24,1084.25,1084.25,1084.25,1084.25,1,0,1.00
01/30/2005,19:25,1084.25,1084.25,1084.25,1084.25,1,0,1.00
01/30/2005,19:26,1084.25,1084.50,1084.25,1084.25,264,5,269.00
01/30/2005,19:27,1084.50,1084.50,1084.50,1084.50,1,0,1.00
01/30/2005,19:28,1084.50,1084.50,1084.50,1084.50,20,0,20.00
01/30/2005,19:29,1084.50,1084.75,1084.50,1084.75,25,41,66.00
01/30/2005,19:30,1084.50,1084.50,1084.50,1084.50,0,1,1.00
01/30/2005,19:31,1084.25,1084.50,1084.25,1084.50,1,1,2.00
01/30/2005,19:32,1084.50,1084.75,1084.25,1084.25,10,4,14.00
01/30/2005,19:33,1084.50,1084.50,1084.50,1084.50,1,0,1.00
01/30/2005,19:35,1084.25,1084.25,1084.25,1084.25,0,2,2.00
01/30/2005,19:36,1084.50,1084.50,1084.50,1084.50,1,0,1.00
01/30/2005,19:38,1084.50,1084.50,1084.50,1084.50,1,0,1.00
01/30/2005,19:39,1084.50,1084.50,1084.50,1084.50,10,0,10.00
01/30/2005,19:40,1084.50,1084.50,1084.50,1084.50,2,0,2.00
01/30/2005,19:44,1084.50,1084.50,1084.50,1084.50,62,0,62.00
01/30/2005,19:45,1084.50,1084.75,1084.50,1084.75,27,0,27.00
01/30/2005,19:46,1084.75,1084.75,1084.50,1084.50,6,2,8.00
01/30/2005,19:47,1084.50,1084.50,1084.50,1084.50,0,2,2.00
01/30/2005,19:48,1084.50,1084.50,1084.50,1084.50,0,6,6.00
01/30/2005,19:50,1084.50,1084.50,1084.50,1084.50,0,25,25.00
01/30/2005,19:52,1084.75,1084.75,1084.75,1084.75,1,0,1.00
01/30/2005,19:54,1084.50,1084.50,1084.50,1084.50,0,2,2.00
01/30/2005,19:56,1084.50,1084.50,1084.50,1084.50,0,1,1.00
01/30/2005,19:58,1084.75,1084.75,1084.75,1084.75,2,0,2.00
01/30/2005,19:59,1084.50,1084.50,1084.50,1084.50,0,1,1.00
01/30/2005,20:00,1084.50,1084.50,1084.50,1084.50,0,1,1.00
01/30/2005,20:02,1084.50,1084.50,1084.50,1084.50,0,1,1.00
01/30/2005,20:05,1084.50,1084.50,1084.50,1084.50,0,1,1.00
01/30/2005,20:06,1084.75,1084.75,1084.75,1084.75,138,0,138.00
01/30/2005,20:07,1084.75,1084.75,1084.50,1084.75,29,2,31.00
01/30/2005,20:08,1085.00,1085.00,1085.00,1085.00,3,0,3.00
01/30/2005,20:09,1085.00,1085.00,1085.00,1085.00,1,0,1.00
01/30/2005,20:10,1084.75,1085.00,1084.75,1085.00,1,1,2.00
01/30/2005,20:11,1085.00,1085.00,1085.00,1085.00,5,0,5.00
01/30/2005,20:12,1084.75,1085.00,1084.75,1085.00,5,5,10.00
01/30/2005,20:13,1085.00,1085.00,1085.00,1085.00,5,0,5.00
01/30/2005,20:14,1085.00,1085.00,1085.00,1085.00,20,0,20.00
01/30/2005,20:15,1085.00,1085.00,1085.00,1085.00,1,0,1.00
01/30/2005,20:16,1085.00,1085.00,1085.00,1085.00,78,0,78.00
01/30/2005,20:17,1085.00,1085.00,1085.00,1085.00,9,0,9.00
01/30/2005,20:18,1085.00,1085.25,1085.00,1085.00,12,20,32.00
01/30/2005,20:21,1084.75,1085.00,1084.75,1085.00,1,6,7.00
01/30/2005,20:24,1085.00,1085.00,1084.75,1085.00,6,3,9.00
01/30/2005,20:25,1085.00,1085.00,1085.00,1085.00,1,0,1.00
01/30/2005,20:26,1085.00,1085.00,1084.75,1084.75,5,1,6.00
01/30/2005,20:27,1084.75,1084.75,1084.75,1084.75,0,12,12.00
01/30/2005,20:28,1084.75,1084.75,1084.75,1084.75,0,1,1.00
01/30/2005,20:29,1084.75,1084.75,1084.75,1084.75,0,1,1.00
01/30/2005,20:31,1084.75,1084.75,1084.75,1084.75,0,25,25.00
01/30/2005,20:32,1084.50,1084.50,1084.50,1084.50,0,1,1.00
01/30/2005,20:33,1084.75,1084.75,1084.75,1084.75,3,0,3.00
01/30/2005,20:36,1084.75,1084.75,1084.75,1084.75,4,0,4.00
01/30/2005,20:37,1084.75,1084.75,1084.75,1084.75,33,0,33.00
01/30/2005,20:38,1084.75,1085.00,1084.75,1085.00,22,0,22.00
01/30/2005,20:41,1085.00,1085.00,1085.00,1085.00,1,0,1.00
01/30/2005,20:42,1084.75,1085.00,1084.75,1085.00,4,52,56.00
01/30/2005,20:43,1084.75,1084.75,1084.75,1084.75,0,20,20.00
01/30/2005,20:44,1084.75,1085.00,1084.75,1085.00,2,6,8.00
01/30/2005,20:45,1084.75,1084.75,1084.75,1084.75,0,1,1.00
01/30/2005,20:48,1084.75,1084.75,1084.75,1084.75,0,4,4.00
01/30/2005,20:49,1085.00,1085.00,1085.00,1085.00,2,0,2.00
01/30/2005,20:50,1084.75,1084.75,1084.75,1084.75,0,1,1.00
01/30/2005,20:53,1085.00,1085.00,1085.00,1085.00,1,0,1.00
01/30/2005,20:54,1084.75,1084.75,1084.75,1084.75,0,1,1.00
01/30/2005,20:57,1085.00,1085.00,1085.00,1085.00,4,0,4.00
01/30/2005,20:58,1085.00,1085.00,1084.75,1084.75,45,1,46.00
01/30/2005,20:59,1085.00,1085.00,1085.00,1085.00,59,0,59.00
01/30/2005,21:00,1084.75,1084.75,1084.75,1084.75,0,3,3.00
01/30/2005,21:01,1085.00,1085.00,1085.00,1085.00,1,0,1.00
01/30/2005,21:02,1085.00,1085.00,1084.75,1085.00,33,1,34.00
01/30/2005,21:04,1085.00,1085.00,1085.00,1085.00,17,0,17.00
01/30/2005,21:05,1085.00,1085.00,1085.00,1085.00,2,0,2.00
01/30/2005,21:06,1085.25,1085.25,1085.00,1085.00,1,7,8.00
01/30/2005,21:07,1085.00,1085.00,1085.00,1085.00,0,1,1.00
01/30/2005,21:10,1085.00,1085.00,1085.00,1085.00,0,1,1.00
01/30/2005,21:13,1085.00,1085.25,1085.00,1085.25,1,17,18.00
01/30/2005,21:17,1085.25,1085.25,1085.25,1085.25,11,0,11.00
01/30/2005,21:18,1085.25,1085.25,1085.25,1085.25,31,0,31.00
01/30/2005,21:19,1085.25,1085.25,1085.25,1085.25,5,0,5.00
01/30/2005,21:20,1085.25,1085.25,1085.00,1085.00,2,1,3.00
01/30/2005,21:21,1085.00,1085.00,1085.00,1085.00,0,40,40.00
01/30/2005,21:22,1085.00,1085.00,1084.75,1084.75,0,2,2.00
01/30/2005,21:24,1085.00,1085.00,1085.00,1085.00,5,0,5.00
01/30/2005,21:25,1085.00,1085.00,1085.00,1085.00,1,0,1.00
01/30/2005,21:26,1085.00,1085.00,1085.00,1085.00,15,0,15.00
01/30/2005,21:27,1085.25,1085.25,1085.00,1085.00,1,5,6.00
01/30/2005,21:28,1085.00,1085.00,1085.00,1085.00,0,13,13.00
01/30/2005,21:29,1085.00,1085.00,1085.00,1085.00,0,48,48.00
01/30/2005,21:31,1084.75,1084.75,1084.75,1084.75,0,18,18.00
01/30/2005,21:35,1085.00,1085.00,1085.00,1085.00,1,0,1.00
01/30/2005,21:36,1085.00,1085.00,1085.00,1085.00,1,0,1.00
01/30/2005,21:37,1085.00,1085.00,1085.00,1085.00,5,0,5.00
01/30/2005,21:38,1085.00,1085.00,1084.75,1085.00,29,1,30.00
01/30/2005,21:39,1085.25,1085.25,1085.00,1085.00,2,9,11.00
01/30/2005,21:41,1085.00,1085.00,1085.00,1085.00,0,39,39.00
01/30/2005,21:42,1085.00,1085.25,1085.00,1085.00,1,2,3.00
01/30/2005,21:43,1085.25,1085.25,1085.25,1085.25,1,0,1.00
01/30/2005,21:44,1085.25,1085.25,1085.25,1085.25,1,0,1.00
01/30/2005,21:46,1085.25,1085.25,1085.25,1085.25,2,0,2.00
01/30/2005,21:48,1085.00,1085.00,1085.00,1085.00,0,8,8.00
01/30/2005,21:50,1085.00,1085.00,1085.00,1085.00,0,5,5.00
01/30/2005,21:51,1085.00,1085.00,1085.00,1085.00,0,1,1.00
01/30/2005,21:52,1085.25,1085.25,1085.25,1085.25,150,0,150.00
01/30/2005,21:53,1085.25,1085.50,1085.25,1085.50,7,0,7.00
01/30/2005,21:54,1085.25,1085.25,1085.25,1085.25,0,5,5.00
01/30/2005,21:55,1085.25,1085.25,1085.25,1085.25,0,3,3.00
01/30/2005,21:56,1085.25,1085.25,1085.25,1085.25,0,2,2.00
01/30/2005,21:57,1085.25,1085.25,1085.25,1085.25,0,17,17.00
01/30/2005,21:58,1085.25,1085.25,1085.25,1085.25,0,1,1.00
01/30/2005,22:03,1085.25,1085.25,1085.00,1085.25,121,4,125.00
01/30/2005,22:04,1085.25,1085.50,1085.25,1085.50,46,0,46.00
01/30/2005,22:05,1085.50,1085.50,1085.50,1085.50,4,0,4.00
01/30/2005,22:06,1085.25,1085.50,1085.25,1085.50,1,2,3.00
01/30/2005,22:08,1085.50,1085.50,1085.25,1085.25,5,1,6.00
01/30/2005,22:09,1085.25,1085.25,1085.25,1085.25,0,1,1.00
01/30/2005,22:10,1085.50,1085.75,1085.50,1085.75,124,0,124.00
01/30/2005,22:11,1085.75,1085.75,1085.75,1085.75,28,0,28.00
01/30/2005,22:12,1085.50,1085.50,1085.50,1085.50,0,22,22.00
01/30/2005,22:13,1085.50,1085.75,1085.50,1085.75,1,1,2.00
01/30/2005,22:16,1085.50,1085.50,1085.50,1085.50,0,23,23.00
01/30/2005,22:18,1085.50,1085.50,1085.25,1085.50,100,120,220.00
01/30/2005,22:20,1085.50,1085.50,1085.50,1085.50,52,0,52.00
01/30/2005,22:21,1085.25,1085.25,1085.25,1085.25,0,9,9.00
01/30/2005,22:22,1085.50,1085.50,1085.25,1085.25,2,6,8.00
01/30/2005,22:27,1085.50,1085.50,1085.50,1085.50,1,0,1.00
01/30/2005,22:28,1085.50,1085.75,1085.50,1085.75,23,0,23.00
01/30/2005,22:29,1085.75,1085.75,1085.50,1085.75,5,1,6.00
01/30/2005,22:30,1085.75,1085.75,1085.50,1085.75,3,1,4.00
01/30/2005,22:31,1085.50,1085.50,1085.50,1085.50,0,5,5.00
01/30/2005,22:32,1085.50,1085.50,1085.50,1085.50,0,3,3.00
01/30/2005,22:34,1085.50,1085.50,1085.50,1085.50,0,1,1.00
01/30/2005,22:36,1085.25,1085.25,1085.25,1085.25,0,1,1.00
01/30/2005,22:38,1085.25,1085.25,1085.00,1085.25,9,34,43.00
01/30/2005,22:39,1085.00,1085.25,1085.00,1085.25,5,6,11.00
01/30/2005,22:40,1085.25,1085.25,1085.00,1085.25,20,6,26.00
01/30/2005,22:41,1085.00,1085.00,1085.00,1085.00,0,37,37.00
01/30/2005,22:43,1085.25,1085.25,1085.25,1085.25,1,0,1.00
01/30/2005,22:44,1085.00,1085.00,1085.00,1085.00,0,6,6.00
01/30/2005,22:45,1085.00,1085.00,1085.00,1085.00,0,30,30.00
01/30/2005,22:47,1085.00,1085.00,1085.00,1085.00,0,2,2.00
01/30/2005,22:48,1085.00,1085.00,1085.00,1085.00,0,1,1.00
01/30/2005,22:50,1084.75,1084.75,1084.75,1084.75,0,2,2.00
01/30/2005,22:51,1085.00,1085.00,1085.00,1085.00,1,0,1.00
01/30/2005,22:52,1085.00,1085.00,1085.00,1085.00,19,0,19.00
01/30/2005,22:53,1085.00,1085.25,1085.00,1085.25,3,0,3.00
01/30/2005,22:54,1085.00,1085.00,1085.00,1085.00,0,5,5.00
01/30/2005,22:55,1085.00,1085.00,1085.00,1085.00,0,1,1.00
01/30/2005,22:56,1085.00,1085.00,1085.00,1085.00,0,1,1.00
01/30/2005,22:57,1085.00,1085.25,1085.00,1085.25,1,1,2.00
01/30/2005,22:59,1085.00,1085.00,1085.00,1085.00,0,1,1.00
01/30/2005,23:00,1085.00,1085.00,1085.00,1085.00,0,10,10.00
01/30/2005,23:02,1085.00,1085.00,1085.00,1085.00,0,1,1.00
01/30/2005,23:03,1085.00,1085.00,1085.00,1085.00,0,1,1.00
01/30/2005,23:04,1085.25,1085.25,1085.25,1085.25,1,0,1.00
01/30/2005,23:06,1085.25,1085.25,1085.25,1085.25,3,0,3.00
01/30/2005,23:07,1085.25,1085.25,1085.25,1085.25,1,0,1.00
01/30/2005,23:12,1085.00,1085.00,1085.00,1085.00,0,6,6.00
01/30/2005,23:13,1085.00,1085.00,1085.00,1085.00,0,20,20.00
01/30/2005,23:14,1085.00,1085.00,1085.00,1085.00,0,18,18.00
01/30/2005,23:15,1085.00,1085.00,1085.00,1085.00,0,10,10.00
01/30/2005,23:17,1085.00,1085.25,1085.00,1085.25,1,10,11.00
01/30/2005,23:19,1085.25,1085.25,1085.00,1085.25,3,1,4.00
01/30/2005,23:21,1085.25,1085.25,1085.25,1085.25,9,0,9.00
01/30/2005,23:24,1085.25,1085.25,1085.25,1085.25,4,0,4.00
01/30/2005,23:26,1085.00,1085.25,1085.00,1085.25,1,2,3.00
01/30/2005,23:27,1085.25,1085.25,1085.25,1085.25,52,0,52.00
01/30/2005,23:30,1085.25,1085.25,1085.25,1085.25,1,0,1.00
01/30/2005,23:31,1085.00,1085.00,1085.00,1085.00,0,14,14.00
01/30/2005,23:32,1085.00,1085.00,1084.75,1084.75,0,17,17.00
01/30/2005,23:36,1085.25,1085.25,1085.25,1085.25,1,0,1.00
01/30/2005,23:42,1085.25,1085.25,1085.25,1085.25,5,0,5.00
01/30/2005,23:43,1085.25,1085.25,1085.00,1085.00,2,1,3.00
01/30/2005,23:44,1085.00,1085.00,1085.00,1085.00,0,2,2.00
01/30/2005,23:46,1085.00,1085.00,1085.00,1085.00,0,6,6.00
01/30/2005,23:48,1085.25,1085.25,1085.25,1085.25,22,0,22.00
01/30/2005,23:50,1085.25,1085.25,1085.25,1085.25,50,0,50.00
01/30/2005,23:51,1085.25,1085.25,1085.25,1085.25,45,0,45.00
01/30/2005,23:53,1085.25,1085.25,1085.25,1085.25,2,0,2.00
01/30/2005,23:54,1085.00,1085.00,1085.00,1085.00,0,2,2.00
01/31/2005,00:01,1085.25,1085.25,1085.25,1085.25,3,0,3.00
01/31/2005,00:04,1085.25,1085.25,1085.25,1085.25,6,0,6.00
01/31/2005,00:06,1085.25,1085.25,1085.25,1085.25,2,0,2.00
01/31/2005,00:08,1085.25,1085.25,1085.00,1085.00,2,1,3.00
01/31/2005,00:10,1085.00,1085.00,1085.00,1085.00,0,6,6.00
01/31/2005,00:12,1085.00,1085.00,1085.00,1085.00,0,3,3.00
01/31/2005,00:16,1085.00,1085.00,1085.00,1085.00,0,3,3.00
01/31/2005,00:17,1085.00,1085.00,1085.00,1085.00,0,1,1.00
01/31/2005,00:25,1085.25,1085.25,1085.25,1085.25,1,0,1.00
01/31/2005,00:27,1085.00,1085.25,1085.00,1085.25,1,14,15.00
01/31/2005,00:28,1085.25,1085.25,1085.00,1085.00,1,1,2.00
01/31/2005,00:29,1085.00,1085.00,1085.00,1085.00,0,6,6.00
01/31/2005,00:31,1085.00,1085.00,1085.00,1085.00,0,1,1.00
01/31/2005,00:33,1085.00,1085.00,1085.00,1085.00,0,1,1.00
01/31/2005,00:35,1085.00,1085.00,1085.00,1085.00,0,1,1.00
01/31/2005,00:36,1085.00,1085.00,1085.00,1085.00,0,1,1.00
01/31/2005,00:37,1085.25,1085.25,1085.25,1085.25,3,0,3.00
01/31/2005,00:39,1085.25,1085.25,1085.25,1085.25,10,0,10.00
01/31/2005,00:40,1085.25,1085.25,1085.25,1085.25,9,0,9.00
01/31/2005,00:43,1085.00,1085.25,1085.00,1085.25,74,1,75.00
01/31/2005,00:44,1085.25,1085.25,1085.25,1085.25,37,0,37.00
01/31/2005,00:45,1085.25,1085.25,1085.25,1085.25,15,0,15.00
01/31/2005,00:46,1085.25,1085.25,1085.25,1085.25,2,0,2.00
01/31/2005,00:47,1085.25,1085.25,1085.25,1085.25,4,0,4.00
01/31/2005,00:48,1085.25,1085.25,1085.25,1085.25,2,0,2.00
01/31/2005,00:49,1085.00,1085.00,1085.00,1085.00,0,80,80.00
01/31/2005,00:52,1084.75,1084.75,1084.75,1084.75,0,1,1.00
01/31/2005,00:54,1084.75,1084.75,1084.75,1084.75,0,50,50.00
01/31/2005,00:56,1084.75,1084.75,1084.75,1084.75,0,2,2.00
01/31/2005,00:57,1084.75,1084.75,1084.75,1084.75,0,6,6.00
01/31/2005,01:01,1085.00,1085.00,1085.00,1085.00,1,0,1.00
01/31/2005,01:02,1084.75,1085.00,1084.75,1085.00,9,3,12.00
01/31/2005,01:04,1084.75,1084.75,1084.75,1084.75,0,66,66.00
01/31/2005,01:05,1084.75,1084.75,1084.75,1084.75,0,2,2.00
01/31/2005,01:06,1084.75,1084.75,1084.75,1084.75,0,1,1.00
01/31/2005,01:07,1084.75,1084.75,1084.75,1084.75,0,1,1.00
01/31/2005,01:08,1084.75,1084.75,1084.75,1084.75,0,1,1.00
01/31/2005,01:09,1084.50,1084.75,1084.50,1084.75,50,17,67.00
01/31/2005,01:10,1084.50,1084.50,1084.50,1084.50,0,6,6.00
01/31/2005,01:11,1084.75,1084.75,1084.75,1084.75,1,0,1.00
01/31/2005,01:13,1084.50,1084.50,1084.50,1084.50,0,2,2.00
01/31/2005,01:16,1084.75,1084.75,1084.75,1084.75,1,0,1.00
01/31/2005,01:17,1084.75,1084.75,1084.50,1084.75,13,1,14.00
01/31/2005,01:20,1084.75,1084.75,1084.75,1084.75,7,0,7.00
01/31/2005,01:23,1084.50,1084.50,1084.50,1084.50,0,1,1.00
01/31/2005,01:24,1084.50,1084.50,1084.50,1084.50,0,3,3.00
01/31/2005,01:26,1084.50,1084.75,1084.50,1084.75,25,35,60.00
01/31/2005,01:27,1084.50,1084.50,1084.25,1084.50,6,103,109.00
01/31/2005,01:28,1084.50,1084.50,1084.50,1084.50,2,0,2.00
01/31/2005,01:30,1084.50,1084.50,1084.25,1084.25,2,1,3.00
01/31/2005,01:31,1084.25,1084.50,1084.25,1084.25,2,194,196.00
01/31/2005,01:32,1084.00,1084.25,1084.00,1084.00,1,31,32.00
01/31/2005,01:33,1084.00,1084.00,1084.00,1084.00,0,3,3.00
01/31/2005,01:34,1084.25,1084.25,1084.25,1084.25,8,0,8.00
01/31/2005,01:35,1084.00,1084.25,1084.00,1084.25,52,3,55.00
01/31/2005,01:36,1084.50,1084.75,1084.50,1084.75,80,0,80.00
01/31/2005,01:37,1084.50,1084.50,1084.50,1084.50,0,15,15.00
01/31/2005,01:38,1084.50,1084.50,1084.00,1084.00,0,58,58.00
01/31/2005,01:39,1084.25,1084.25,1084.25,1084.25,10,0,10.00
01/31/2005,01:40,1084.25,1084.25,1084.00,1084.00,3,1,4.00
01/31/2005,01:41,1084.25,1084.25,1084.25,1084.25,1,0,1.00
01/31/2005,01:42,1084.25,1084.25,1084.25,1084.25,2,0,2.00
01/31/2005,01:43,1084.00,1084.25,1084.00,1084.25,2,2,4.00
01/31/2005,01:44,1084.00,1084.00,1084.00,1084.00,0,35,35.00
01/31/2005,01:45,1084.00,1084.00,1084.00,1084.00,0,79,79.00
01/31/2005,01:46,1084.00,1084.00,1084.00,1084.00,0,46,46.00
01/31/2005,01:48,1084.00,1084.00,1084.00,1084.00,0,36,36.00
01/31/2005,01:49,1084.25,1084.25,1084.25,1084.25,1,0,1.00
01/31/2005,01:50,1084.25,1084.25,1084.25,1084.25,2,0,2.00
01/31/2005,01:52,1084.00,1084.00,1084.00,1084.00,0,4,4.00
01/31/2005,01:53,1084.25,1084.25,1084.00,1084.00,1,43,44.00
01/31/2005,01:54,1084.00,1084.00,1084.00,1084.00,0,11,11.00
01/31/2005,01:55,1084.00,1084.25,1084.00,1084.25,19,47,66.00
01/31/2005,01:56,1084.00,1084.00,1084.00,1084.00,0,43,43.00
01/31/2005,01:57,1084.00,1084.00,1083.75,1083.75,0,4,4.00
01/31/2005,01:58,1083.75,1084.00,1083.75,1084.00,16,114,130.00
01/31/2005,02:00,1084.00,1084.00,1084.00,1084.00,31,0,31.00
01/31/2005,02:01,1083.75,1083.75,1083.75,1083.75,0,83,83.00
01/31/2005,02:02,1083.75,1083.75,1083.75,1083.75,0,40,40.00
01/31/2005,02:03,1083.75,1083.75,1083.50,1083.50,0,25,25.00
01/31/2005,02:04,1083.50,1083.50,1083.50,1083.50,0,203,203.00
01/31/2005,02:05,1083.50,1083.75,1083.50,1083.50,20,24,44.00
01/31/2005,02:06,1083.75,1083.75,1083.50,1083.75,25,50,75.00
01/31/2005,02:07,1083.50,1083.75,1083.50,1083.50,1,141,142.00
01/31/2005,02:08,1083.50,1083.50,1083.50,1083.50,0,53,53.00
01/31/2005,02:09,1083.50,1083.50,1083.25,1083.50,3,86,89.00
01/31/2005,02:10,1083.50,1083.50,1083.25,1083.50,19,1,20.00
01/31/2005,02:11,1083.50,1083.50,1083.50,1083.50,13,0,13.00
01/31/2005,02:12,1083.50,1083.50,1083.50,1083.50,41,0,41.00
01/31/2005,02:13,1083.50,1083.50,1083.25,1083.50,62,2,64.00
01/31/2005,02:15,1083.25,1083.25,1083.25,1083.25,0,10,10.00
01/31/2005,02:16,1083.25,1083.25,1083.25,1083.25,0,204,204.00
01/31/2005,02:17,1083.50,1083.50,1083.00,1083.25,7,68,75.00
01/31/2005,02:18,1083.00,1083.25,1083.00,1083.25,13,76,89.00
01/31/2005,02:19,1083.25,1083.25,1083.25,1083.25,5,0,5.00
01/31/2005,02:20,1083.00,1083.25,1083.00,1083.00,1,91,92.00
01/31/2005,02:21,1082.75,1082.75,1082.50,1082.50,58,328,386.00
01/31/2005,02:22,1082.75,1082.75,1082.75,1082.75,1,0,1.00
01/31/2005,02:23,1082.50,1082.50,1082.25,1082.50,1,256,257.00
01/31/2005,02:24,1082.25,1082.50,1082.25,1082.50,114,55,169.00
01/31/2005,02:25,1082.50,1082.75,1082.50,1082.50,35,27,62.00
01/31/2005,02:26,1082.50,1082.75,1082.50,1082.75,19,2,21.00
01/31/2005,02:27,1082.75,1082.75,1082.50,1082.50,1,1,2.00
01/31/2005,02:28,1082.75,1082.75,1082.50,1082.75,71,85,156.00
01/31/2005,02:29,1082.75,1083.00,1082.75,1082.75,19,1,20.00
01/31/2005,02:30,1082.75,1082.75,1082.75,1082.75,0,31,31.00
01/31/2005,02:31,1082.75,1083.25,1082.75,1083.00,73,85,158.00
01/31/2005,02:32,1083.25,1083.50,1083.25,1083.50,155,0,155.00
01/31/2005,02:33,1083.50,1083.50,1083.50,1083.50,160,0,160.00
01/31/2005,02:34,1083.25,1083.50,1083.25,1083.50,1,20,21.00
01/31/2005,02:35,1083.25,1083.50,1083.25,1083.50,39,8,47.00
01/31/2005,02:36,1083.50,1083.50,1083.50,1083.50,32,0,32.00
01/31/2005,02:37,1083.75,1084.00,1083.50,1083.50,266,128,394.00
01/31/2005,02:38,1083.75,1083.75,1083.75,1083.75,10,0,10.00
01/31/2005,02:39,1083.50,1083.75,1083.50,1083.75,6,1,7.00
01/31/2005,02:40,1083.50,1083.50,1083.50,1083.50,0,31,31.00
01/31/2005,02:41,1083.50,1083.50,1083.50,1083.50,0,4,4.00
01/31/2005,02:42,1083.50,1083.50,1083.25,1083.25,0,67,67.00
01/31/2005,02:43,1083.50,1083.50,1083.25,1083.25,3,53,56.00
01/31/2005,02:44,1083.25,1083.25,1083.25,1083.25,0,2,2.00
01/31/2005,02:46,1083.25,1083.50,1083.25,1083.50,1,15,16.00
01/31/2005,02:47,1083.50,1083.50,1083.50,1083.50,1,0,1.00
01/31/2005,02:50,1083.25,1083.50,1083.25,1083.50,2,16,18.00
01/31/2005,02:51,1083.50,1083.50,1083.50,1083.50,2,0,2.00
01/31/2005,02:52,1083.50,1083.75,1083.50,1083.75,26,0,26.00
01/31/2005,02:55,1083.75,1083.75,1083.75,1083.75,86,0,86.00
01/31/2005,02:56,1083.75,1083.75,1083.75,1083.75,49,0,49.00
01/31/2005,02:57,1083.75,1083.75,1083.75,1083.75,1,0,1.00
01/31/2005,02:58,1083.75,1083.75,1083.75,1083.75,1,0,1.00
01/31/2005,02:59,1083.50,1083.75,1083.50,1083.75,10,1,11.00
01/31/2005,03:01,1083.75,1083.75,1083.50,1083.75,32,3,35.00
01/31/2005,03:02,1083.75,1083.75,1083.50,1083.75,7,1,8.00
01/31/2005,03:03,1083.75,1083.75,1083.75,1083.75,218,0,218.00
01/31/2005,03:04,1083.75,1083.75,1083.75,1083.75,56,0,56.00
01/31/2005,03:05,1083.75,1083.75,1083.75,1083.75,2,0,2.00
01/31/2005,03:06,1083.75,1083.75,1083.75,1083.75,29,0,29.00
01/31/2005,03:07,1083.75,1083.75,1083.75,1083.75,13,0,13.00
01/31/2005,03:08,1083.75,1084.00,1083.75,1083.75,128,42,170.00
01/31/2005,03:09,1083.75,1083.75,1083.75,1083.75,0,2,2.00
01/31/2005,03:10,1083.75,1083.75,1083.75,1083.75,0,49,49.00
01/31/2005,03:11,1083.75,1083.75,1083.75,1083.75,0,51,51.00
01/31/2005,03:12,1083.75,1083.75,1083.75,1083.75,0,191,191.00
01/31/2005,03:13,1083.75,1083.75,1083.75,1083.75,0,104,104.00
01/31/2005,03:14,1083.75,1083.75,1083.75,1083.75,0,198,198.00
01/31/2005,03:15,1083.50,1083.75,1083.50,1083.75,121,1,122.00
01/31/2005,03:16,1083.75,1084.00,1083.75,1083.75,31,139,170.00
01/31/2005,03:17,1083.50,1083.75,1083.50,1083.75,63,3,66.00
01/31/2005,03:18,1083.75,1083.75,1083.75,1083.75,10,0,10.00
01/31/2005,03:19,1083.75,1084.00,1083.75,1084.00,523,0,523.00
01/31/2005,03:20,1084.00,1084.25,1084.00,1084.25,215,0,215.00
01/31/2005,03:21,1084.00,1084.00,1083.75,1084.00,16,183,199.00
01/31/2005,03:22,1084.00,1084.00,1084.00,1084.00,6,0,6.00
01/31/2005,03:23,1084.25,1084.25,1084.25,1084.25,3,0,3.00
01/31/2005,03:24,1084.25,1084.25,1084.00,1084.00,9,80,89.00
01/31/2005,03:25,1084.00,1084.00,1084.00,1084.00,0,4,4.00
01/31/2005,03:26,1084.25,1084.25,1084.25,1084.25,4,0,4.00
01/31/2005,03:27,1084.25,1084.25,1084.25,1084.25,99,0,99.00
01/31/2005,03:28,1084.25,1084.25,1084.00,1084.00,21,59,80.00
01/31/2005,03:29,1084.00,1084.25,1084.00,1084.00,345,202,547.00
01/31/2005,03:30,1084.00,1084.00,1083.75,1083.75,0,104,104.00
01/31/2005,03:31,1084.00,1084.00,1083.75,1084.00,191,1,192.00
01/31/2005,03:32,1084.00,1084.00,1084.00,1084.00,56,0,56.00
01/31/2005,03:33,1084.00,1084.00,1084.00,1084.00,21,0,21.00
01/31/2005,03:34,1084.00,1084.00,1084.00,1084.00,40,0,40.00
01/31/2005,03:35,1084.00,1084.00,1084.00,1084.00,10,0,10.00
01/31/2005,03:36,1084.00,1084.00,1083.75,1084.00,59,2,61.00
01/31/2005,03:37,1083.75,1083.75,1083.75,1083.75,0,8,8.00
01/31/2005,03:38,1083.75,1083.75,1083.75,1083.75,0,63,63.00
01/31/2005,03:39,1084.00,1084.00,1084.00,1084.00,4,0,4.00
01/31/2005,03:40,1084.00,1084.00,1084.00,1084.00,5,0,5.00
01/31/2005,03:41,1084.00,1084.00,1084.00,1084.00,2,0,2.00
01/31/2005,03:44,1083.75,1083.75,1083.75,1083.75,0,1,1.00
01/31/2005,03:45,1084.00,1084.00,1083.75,1083.75,1,7,8.00
01/31/2005,03:46,1083.75,1083.75,1083.75,1083.75,0,43,43.00
01/31/2005,03:47,1083.75,1083.75,1083.50,1083.75,2,4,6.00
01/31/2005,03:48,1083.75,1083.75,1083.75,1083.75,9,0,9.00
01/31/2005,03:49,1083.50,1083.50,1083.50,1083.50,0,1,1.00
01/31/2005,03:50,1083.50,1083.50,1083.50,1083.50,0,243,243.00
01/31/2005,03:51,1083.50,1083.50,1083.50,1083.50,0,40,40.00
01/31/2005,03:52,1083.75,1083.75,1083.75,1083.75,80,0,80.00
01/31/2005,03:53,1083.75,1083.75,1083.50,1083.50,57,3,60.00
01/31/2005,03:54,1083.50,1083.50,1083.50,1083.50,0,1,1.00
01/31/2005,03:55,1083.75,1083.75,1083.75,1083.75,25,0,25.00
01/31/2005,03:59,1083.50,1083.75,1083.50,1083.75,126,44,170.00
01/31/2005,04:00,1083.75,1083.75,1083.50,1083.50,100,206,306.00
01/31/2005,04:01,1083.50,1083.50,1083.50,1083.50,0,66,66.00
01/31/2005,04:02,1083.50,1083.75,1083.25,1083.50,2,16,18.00
01/31/2005,04:03,1083.75,1083.75,1083.50,1083.50,3,81,84.00
01/31/2005,04:04,1083.50,1083.50,1083.50,1083.50,0,10,10.00
01/31/2005,04:05,1083.25,1083.50,1083.25,1083.50,1,3,4.00
01/31/2005,04:06,1083.50,1083.50,1083.50,1083.50,7,0,7.00
01/31/2005,04:07,1083.50,1083.50,1083.50,1083.50,29,0,29.00
01/31/2005,04:09,1083.50,1083.50,1083.50,1083.50,1,0,1.00
01/31/2005,04:10,1083.25,1083.25,1083.25,1083.25,0,1,1.00
01/31/2005,04:11,1083.50,1083.50,1083.25,1083.25,12,1,13.00
01/31/2005,04:12,1083.50,1083.50,1083.50,1083.50,19,0,19.00
01/31/2005,04:13,1083.25,1083.25,1083.25,1083.25,0,26,26.00
01/31/2005,04:14,1083.25,1083.50,1083.25,1083.25,2,32,34.00
01/31/2005,04:15,1083.25,1083.25,1083.25,1083.25,0,4,4.00
01/31/2005,04:16,1083.25,1083.25,1083.00,1083.25,41,103,144.00
01/31/2005,04:17,1083.25,1083.25,1083.25,1083.25,1,0,1.00
01/31/2005,04:19,1083.00,1083.00,1083.00,1083.00,0,67,67.00
01/31/2005,04:20,1083.00,1083.00,1083.00,1083.00,0,39,39.00
01/31/2005,04:21,1082.75,1082.75,1082.75,1082.75,0,3,3.00
01/31/2005,04:22,1083.00,1083.00,1083.00,1083.00,18,0,18.00
01/31/2005,04:25,1083.00,1083.00,1083.00,1083.00,147,0,147.00
01/31/2005,04:26,1083.00,1083.25,1083.00,1083.25,70,0,70.00
01/31/2005,04:27,1083.25,1083.50,1083.25,1083.50,106,0,106.00
01/31/2005,04:28,1083.50,1083.50,1083.50,1083.50,7,0,7.00
01/31/2005,04:29,1083.50,1083.50,1083.50,1083.50,78,0,78.00
01/31/2005,04:30,1083.50,1083.50,1083.50,1083.50,117,0,117.00
01/31/2005,04:31,1083.75,1083.75,1083.50,1083.50,71,14,85.00
01/31/2005,04:33,1083.50,1083.50,1083.50,1083.50,0,88,88.00
01/31/2005,04:34,1083.50,1083.50,1083.50,1083.50,0,22,22.00
01/31/2005,04:36,1083.50,1083.50,1083.50,1083.50,0,33,33.00
01/31/2005,04:37,1083.50,1083.50,1083.50,1083.50,0,1,1.00
01/31/2005,04:38,1083.75,1083.75,1083.75,1083.75,3,0,3.00
01/31/2005,04:39,1083.50,1083.50,1083.50,1083.50,0,5,5.00
01/31/2005,04:40,1083.75,1083.75,1083.75,1083.75,32,0,32.00
01/31/2005,04:42,1083.75,1083.75,1083.75,1083.75,86,0,86.00
01/31/2005,04:43,1083.75,1083.75,1083.75,1083.75,2,0,2.00
01/31/2005,04:44,1083.75,1083.75,1083.75,1083.75,1,0,1.00
01/31/2005,04:45,1083.75,1083.75,1083.75,1083.75,14,0,14.00
01/31/2005,04:46,1084.00,1084.00,1084.00,1084.00,4,0,4.00
01/31/2005,04:48,1084.00,1084.00,1084.00,1084.00,2,0,2.00
01/31/2005,04:49,1084.00,1084.00,1083.75,1084.00,204,42,246.00
01/31/2005,04:50,1083.75,1083.75,1083.75,1083.75,0,51,51.00
01/31/2005,04:51,1083.75,1083.75,1083.75,1083.75,0,5,5.00
01/31/2005,04:52,1083.75,1084.00,1083.75,1084.00,1,1,2.00
01/31/2005,04:53,1083.75,1084.00,1083.75,1083.75,7,40,47.00
01/31/2005,04:54,1084.00,1084.00,1084.00,1084.00,1,0,1.00
01/31/2005,04:55,1083.75,1084.00,1083.75,1084.00,44,3,47.00
01/31/2005,04:56,1084.00,1084.00,1083.75,1083.75,13,3,16.00
01/31/2005,04:57,1083.75,1084.00,1083.75,1084.00,1,4,5.00
01/31/2005,04:58,1083.75,1083.75,1083.75,1083.75,0,123,123.00
01/31/2005,04:59,1084.00,1084.00,1083.75,1083.75,1,1,2.00
01/31/2005,05:00,1083.75,1083.75,1083.75,1083.75,0,3,3.00
01/31/2005,05:01,1083.75,1083.75,1083.75,1083.75,0,1,1.00
01/31/2005,05:02,1083.75,1083.75,1083.75,1083.75,0,17,17.00
01/31/2005,05:03,1083.75,1083.75,1083.75,1083.75,0,1,1.00
01/31/2005,05:06,1083.75,1084.00,1083.75,1083.75,25,7,32.00
01/31/2005,05:07,1083.75,1083.75,1083.75,1083.75,0,200,200.00
01/31/2005,05:08,1083.75,1083.75,1083.75,1083.75,0,13,13.00
01/31/2005,05:09,1083.50,1083.50,1083.50,1083.50,0,10,10.00
01/31/2005,05:11,1083.50,1083.50,1083.50,1083.50,0,84,84.00
01/31/2005,05:12,1083.25,1083.50,1083.25,1083.50,3,1,4.00
01/31/2005,05:13,1083.50,1083.50,1083.50,1083.50,27,0,27.00
01/31/2005,05:14,1083.75,1083.75,1083.75,1083.75,15,0,15.00
01/31/2005,05:15,1083.75,1083.75,1083.75,1083.75,18,0,18.00
01/31/2005,05:16,1083.50,1083.50,1083.50,1083.50,0,19,19.00
01/31/2005,05:17,1083.50,1083.50,1083.50,1083.50,0,5,5.00
01/31/2005,05:19,1083.50,1083.50,1083.50,1083.50,0,95,95.00
01/31/2005,05:20,1083.75,1083.75,1083.75,1083.75,2,0,2.00
01/31/2005,05:21,1083.50,1083.50,1083.50,1083.50,0,1,1.00
01/31/2005,05:22,1083.75,1083.75,1083.75,1083.75,16,0,16.00
01/31/2005,05:23,1083.75,1083.75,1083.75,1083.75,2,0,2.00
01/31/2005,05:25,1083.50,1083.50,1083.50,1083.50,0,1,1.00
01/31/2005,05:26,1083.75,1083.75,1083.75,1083.75,5,0,5.00
01/31/2005,05:27,1083.75,1083.75,1083.75,1083.75,6,0,6.00
01/31/2005,05:28,1083.75,1083.75,1083.75,1083.75,27,0,27.00
01/31/2005,05:29,1083.75,1083.75,1083.75,1083.75,21,0,21.00
01/31/2005,05:30,1083.75,1083.75,1083.75,1083.75,1,0,1.00
01/31/2005,05:31,1083.75,1083.75,1083.75,1083.75,1,0,1.00
01/31/2005,05:33,1083.75,1084.00,1083.75,1084.00,132,0,132.00
01/31/2005,05:34,1084.00,1084.00,1084.00,1084.00,12,0,12.00
01/31/2005,05:35,1084.00,1084.00,1084.00,1084.00,19,0,19.00
01/31/2005,05:36,1084.00,1084.50,1084.00,1084.25,407,2,409.00
01/31/2005,05:37,1084.25,1084.50,1084.25,1084.25,1,51,52.00
01/31/2005,05:38,1084.25,1084.25,1084.25,1084.25,0,8,8.00
01/31/2005,05:39,1084.25,1084.50,1084.25,1084.25,9,2,11.00
01/31/2005,05:40,1084.50,1084.50,1084.50,1084.50,5,0,5.00
01/31/2005,05:41,1084.50,1084.50,1084.25,1084.25,1,2,3.00
01/31/2005,05:42,1084.50,1084.75,1084.50,1084.75,155,0,155.00
01/31/2005,05:43,1084.50,1084.50,1084.50,1084.50,0,66,66.00
01/31/2005,05:44,1084.50,1084.50,1084.50,1084.50,0,1,1.00
01/31/2005,05:45,1084.50,1084.75,1084.50,1084.75,2,25,27.00
01/31/2005,05:46,1084.75,1084.75,1084.75,1084.75,298,0,298.00
01/31/2005,05:47,1084.75,1084.75,1084.75,1084.75,52,0,52.00
01/31/2005,05:48,1084.75,1084.75,1084.75,1084.75,22,0,22.00
01/31/2005,05:49,1085.00,1085.00,1084.75,1085.00,30,4,34.00
01/31/2005,05:50,1085.00,1085.00,1084.75,1084.75,8,11,19.00
01/31/2005,05:51,1084.75,1085.00,1084.75,1084.75,3,34,37.00
01/31/2005,05:52,1084.75,1084.75,1084.75,1084.75,0,23,23.00
01/31/2005,05:53,1084.75,1085.00,1084.75,1085.00,3,12,15.00
01/31/2005,05:54,1084.75,1085.00,1084.75,1084.75,1,3,4.00
01/31/2005,05:55,1084.75,1084.75,1084.75,1084.75,0,9,9.00
01/31/2005,05:56,1084.50,1084.50,1084.50,1084.50,0,10,10.00
01/31/2005,05:57,1084.50,1084.50,1084.50,1084.50,0,11,11.00
01/31/2005,05:58,1084.75,1084.75,1084.75,1084.75,30,0,30.00
01/31/2005,06:01,1084.75,1084.75,1084.75,1084.75,205,0,205.00
01/31/2005,06:02,1084.75,1084.75,1084.75,1084.75,43,0,43.00
01/31/2005,06:05,1085.00,1085.00,1084.75,1084.75,1,3,4.00
01/31/2005,06:06,1085.00,1085.00,1085.00,1085.00,20,0,20.00
01/31/2005,06:07,1085.00,1085.00,1085.00,1085.00,25,0,25.00
01/31/2005,06:08,1084.75,1084.75,1084.75,1084.75,0,7,7.00
01/31/2005,06:09,1085.00,1085.00,1085.00,1085.00,142,0,142.00
01/31/2005,06:10,1085.00,1085.00,1085.00,1085.00,3,0,3.00
01/31/2005,06:11,1085.25,1085.25,1085.00,1085.25,452,6,458.00
01/31/2005,06:12,1085.50,1085.50,1085.25,1085.50,19,3,22.00
01/31/2005,06:13,1085.50,1085.75,1085.50,1085.75,322,74,396.00
01/31/2005,06:14,1085.50,1085.75,1085.50,1085.75,10,24,34.00
01/31/2005,06:15,1085.50,1085.75,1085.50,1085.75,420,2,422.00
01/31/2005,06:16,1085.75,1085.75,1085.75,1085.75,113,0,113.00
01/31/2005,06:17,1085.75,1085.75,1085.75,1085.75,153,0,153.00
01/31/2005,06:18,1085.75,1086.25,1085.75,1086.00,459,82,541.00
01/31/2005,06:19,1086.00,1086.00,1085.75,1086.00,39,1,40.00
01/31/2005,06:20,1086.00,1086.25,1086.00,1086.25,350,58,408.00
01/31/2005,06:21,1086.00,1086.00,1086.00,1086.00,0,156,156.00
01/31/2005,06:22,1086.25,1086.25,1086.00,1086.00,6,184,190.00
01/31/2005,06:23,1085.75,1086.25,1085.75,1086.00,125,84,209.00
01/31/2005,06:24,1085.75,1085.75,1085.75,1085.75,0,358,358.00
01/31/2005,06:25,1085.50,1085.75,1085.50,1085.75,74,10,84.00
01/31/2005,06:26,1085.75,1085.75,1085.75,1085.75,71,0,71.00
01/31/2005,06:27,1085.50,1085.75,1085.50,1085.75,272,5,277.00
01/31/2005,06:29,1085.50,1085.75,1085.50,1085.50,9,146,155.00
01/31/2005,06:30,1085.50,1085.50,1085.50,1085.50,0,84,84.00
01/31/2005,06:31,1085.50,1085.50,1085.50,1085.50,0,2,2.00
01/31/2005,06:32,1085.25,1085.25,1085.25,1085.25,0,12,12.00
01/31/2005,06:33,1085.50,1085.50,1085.50,1085.50,2,0,2.00
01/31/2005,06:34,1085.50,1085.50,1085.50,1085.50,2,0,2.00
01/31/2005,06:35,1085.50,1085.50,1085.50,1085.50,1,0,1.00
01/31/2005,06:36,1085.25,1085.25,1085.25,1085.25,0,12,12.00
01/31/2005,06:37,1085.25,1085.50,1085.25,1085.50,271,11,282.00
01/31/2005,06:38,1085.50,1085.50,1085.25,1085.50,26,5,31.00
01/31/2005,06:40,1085.50,1085.50,1085.50,1085.50,21,0,21.00
01/31/2005,06:41,1085.50,1085.50,1085.25,1085.50,11,1,12.00
01/31/2005,06:42,1085.50,1085.50,1085.25,1085.25,1,1,2.00
01/31/2005,06:43,1085.50,1085.50,1085.25,1085.25,10,1,11.00
01/31/2005,06:44,1085.25,1085.50,1085.25,1085.50,1,10,11.00
01/31/2005,06:45,1085.25,1085.25,1085.00,1085.25,10,215,225.00
01/31/2005,06:46,1085.00,1085.00,1084.75,1085.00,2,141,143.00
01/31/2005,06:47,1085.00,1085.00,1084.75,1084.75,18,5,23.00
01/31/2005,06:48,1085.00,1085.00,1084.75,1085.00,59,1,60.00
01/31/2005,06:49,1085.00,1085.00,1085.00,1085.00,98,0,98.00
01/31/2005,06:50,1085.00,1085.00,1084.75,1084.75,2,1,3.00
01/31/2005,06:51,1084.75,1085.00,1084.75,1084.75,24,187,211.00
01/31/2005,06:52,1084.75,1084.75,1084.50,1084.50,0,384,384.00
01/31/2005,06:53,1084.50,1084.50,1084.25,1084.25,4,63,67.00
01/31/2005,06:54,1084.25,1084.50,1084.25,1084.50,18,1,19.00
01/31/2005,06:55,1084.50,1084.50,1084.25,1084.25,4,11,15.00
01/31/2005,06:56,1084.50,1084.50,1084.25,1084.25,131,1,132.00
01/31/2005,06:57,1084.50,1084.50,1084.50,1084.50,45,0,45.00
01/31/2005,06:58,1084.50,1084.50,1084.50,1084.50,31,0,31.00
01/31/2005,06:59,1084.50,1084.75,1084.25,1084.75,47,1,48.00
01/31/2005,07:00,1084.50,1084.50,1084.25,1084.50,4,29,33.00
01/31/2005,07:01,1084.50,1084.50,1084.25,1084.50,107,1,108.00
01/31/2005,07:02,1084.50,1084.50,1084.25,1084.25,70,1,71.00
01/31/2005,07:03,1084.25,1084.50,1084.25,1084.50,5,15,20.00
01/31/2005,07:04,1084.50,1084.50,1084.25,1084.50,221,1,222.00
01/31/2005,07:05,1084.50,1084.50,1084.25,1084.50,6,1,7.00
01/31/2005,07:06,1084.50,1084.50,1084.50,1084.50,2,0,2.00
01/31/2005,07:07,1084.50,1084.50,1084.25,1084.25,2,73,75.00
01/31/2005,07:08,1084.25,1084.25,1084.00,1084.00,0,223,223.00
01/31/2005,07:09,1084.25,1084.25,1084.25,1084.25,110,0,110.00
01/31/2005,07:10,1084.25,1084.25,1084.25,1084.25,83,0,83.00
01/31/2005,07:11,1084.25,1084.50,1084.25,1084.25,8,113,121.00
01/31/2005,07:12,1084.25,1084.25,1084.25,1084.25,0,32,32.00
01/31/2005,07:13,1084.50,1084.50,1084.25,1084.25,2,191,193.00
01/31/2005,07:14,1084.50,1084.50,1084.50,1084.50,6,0,6.00
01/31/2005,07:15,1084.50,1084.50,1084.25,1084.50,21,40,61.00
01/31/2005,07:16,1084.50,1084.50,1084.50,1084.50,2,0,2.00
01/31/2005,07:17,1084.50,1084.75,1084.50,1084.75,223,0,223.00
01/31/2005,07:19,1084.75,1084.75,1084.75,1084.75,263,0,263.00
01/31/2005,07:20,1084.75,1085.00,1084.75,1084.75,69,762,831.00
01/31/2005,07:21,1084.75,1085.00,1084.75,1085.00,537,3,540.00
01/31/2005,07:22,1085.00,1085.25,1084.75,1085.00,376,726,1102.00
01/31/2005,07:23,1084.75,1085.00,1084.75,1085.00,45,6,51.00
01/31/2005,07:24,1085.00,1085.00,1084.75,1085.00,199,5,204.00
01/31/2005,07:25,1085.00,1085.00,1085.00,1085.00,38,0,38.00
01/31/2005,07:26,1085.00,1085.00,1084.75,1084.75,3,7,10.00
01/31/2005,07:27,1084.75,1085.00,1084.75,1085.00,71,7,78.00
01/31/2005,07:28,1085.00,1085.00,1084.75,1085.00,140,10,150.00
01/31/2005,07:29,1085.00,1085.00,1084.75,1085.00,8,4,12.00
01/31/2005,07:30,1085.00,1085.00,1084.75,1084.75,189,92,281.00
01/31/2005,07:31,1085.00,1085.00,1084.75,1085.00,92,3,95.00
01/31/2005,07:32,1085.00,1085.00,1084.75,1084.75,25,19,44.00
01/31/2005,07:33,1084.75,1084.75,1084.50,1084.50,0,405,405.00
01/31/2005,07:34,1084.75,1084.75,1084.50,1084.50,12,2,14.00
01/31/2005,07:35,1084.50,1084.75,1084.50,1084.75,26,21,47.00
01/31/2005,07:36,1084.50,1084.75,1084.50,1084.75,6,1,7.00
01/31/2005,07:37,1084.75,1084.75,1084.50,1084.75,166,1,167.00
01/31/2005,07:38,1084.75,1084.75,1084.50,1084.50,97,30,127.00
01/31/2005,07:39,1084.75,1084.75,1084.75,1084.75,87,0,87.00
01/31/2005,07:40,1084.75,1084.75,1084.75,1084.75,25,0,25.00
01/31/2005,07:41,1085.00,1085.00,1084.75,1084.75,7,115,122.00
01/31/2005,07:42,1084.75,1084.75,1084.75,1084.75,0,45,45.00
01/31/2005,07:43,1084.50,1084.75,1084.50,1084.75,3,34,37.00
01/31/2005,07:44,1084.75,1084.75,1084.50,1084.50,1,1,2.00
01/31/2005,07:45,1084.50,1084.50,1084.50,1084.50,0,243,243.00
01/31/2005,07:46,1084.50,1084.50,1084.25,1084.50,110,60,170.00
01/31/2005,07:47,1084.50,1084.75,1084.50,1084.75,494,10,504.00
01/31/2005,07:48,1085.00,1085.00,1084.75,1084.75,109,11,120.00
01/31/2005,07:49,1085.00,1085.00,1084.75,1084.75,41,200,241.00
01/31/2005,07:50,1085.00,1085.00,1084.75,1084.75,377,20,397.00
01/31/2005,07:51,1084.75,1085.00,1084.75,1084.75,1,85,86.00
01/31/2005,07:52,1085.00,1085.00,1084.75,1084.75,52,20,72.00
01/31/2005,07:53,1084.75,1084.75,1084.75,1084.75,0,1,1.00
01/31/2005,07:54,1084.75,1084.75,1084.75,1084.75,0,70,70.00
01/31/2005,07:55,1085.00,1085.00,1084.75,1085.00,150,3,153.00
01/31/2005,07:56,1085.00,1085.00,1085.00,1085.00,37,0,37.00
01/31/2005,07:57,1084.75,1084.75,1084.75,1084.75,0,8,8.00
01/31/2005,07:58,1085.00,1085.00,1084.75,1084.75,10,28,38.00
01/31/2005,07:59,1085.00,1085.00,1084.75,1084.75,6,1,7.00
01/31/2005,08:00,1085.00,1085.00,1084.75,1085.00,165,205,370.00
01/31/2005,08:01,1085.00,1085.25,1085.00,1085.25,455,16,471.00
01/31/2005,08:02,1085.25,1085.25,1085.00,1085.00,32,8,40.00
01/31/2005,08:03,1085.25,1085.25,1085.00,1085.00,21,2,23.00
01/31/2005,08:04,1085.25,1085.25,1084.75,1084.75,40,213,253.00
01/31/2005,08:05,1084.75,1085.00,1084.75,1085.00,3,28,31.00
01/31/2005,08:06,1085.00,1085.00,1084.50,1084.75,162,624,786.00
01/31/2005,08:07,1084.50,1084.75,1084.50,1084.75,116,4,120.00
01/31/2005,08:08,1084.75,1085.00,1084.75,1084.75,48,41,89.00
01/31/2005,08:09,1084.75,1085.00,1084.75,1084.75,2,680,682.00
01/31/2005,08:10,1084.75,1084.75,1084.50,1084.75,24,10,34.00
01/31/2005,08:11,1084.75,1084.75,1084.75,1084.75,5,0,5.00
01/31/2005,08:12,1084.75,1084.75,1084.75,1084.75,406,0,406.00
01/31/2005,08:13,1084.75,1084.75,1084.50,1084.50,2,5,7.00
01/31/2005,08:14,1084.75,1084.75,1084.75,1084.75,4,0,4.00
01/31/2005,08:15,1084.75,1084.75,1084.50,1084.50,19,2,21.00
01/31/2005,08:16,1084.50,1084.75,1084.50,1084.75,105,5,110.00
01/31/2005,08:17,1084.75,1084.75,1084.75,1084.75,48,0,48.00
01/31/2005,08:18,1084.50,1084.50,1084.50,1084.50,0,2,2.00
01/31/2005,08:19,1084.75,1084.75,1084.50,1084.50,109,252,361.00
01/31/2005,08:20,1084.50,1084.75,1084.25,1084.25,6,122,128.00
01/31/2005,08:21,1084.50,1084.50,1084.25,1084.25,172,3,175.00
01/31/2005,08:22,1084.25,1084.50,1084.25,1084.25,26,11,37.00
01/31/2005,08:23,1084.25,1084.25,1084.25,1084.25,0,12,12.00
01/31/2005,08:24,1084.25,1084.50,1084.25,1084.25,24,4,28.00
01/31/2005,08:25,1084.50,1084.50,1084.25,1084.25,55,59,114.00
01/31/2005,08:26,1084.25,1084.50,1084.25,1084.50,2,214,216.00
01/31/2005,08:27,1084.25,1084.50,1084.00,1084.50,246,275,521.00
01/31/2005,08:28,1084.50,1084.75,1084.50,1084.50,58,3,61.00
01/31/2005,08:29,1084.75,1084.75,1084.50,1084.75,234,14,248.00
01/31/2005,08:30,1084.50,1085.00,1084.50,1085.00,1414,829,2243.00
01/31/2005,08:31,1084.75,1085.00,1084.25,1084.75,2716,2178,4894.00
01/31/2005,08:32,1084.75,1085.00,1084.50,1084.75,870,1849,2719.00
01/31/2005,08:33,1085.00,1085.50,1084.75,1085.25,4666,1317,5983.00
01/31/2005,08:34,1085.50,1086.00,1085.25,1085.75,3445,2627,6072.00
01/31/2005,08:35,1085.75,1086.25,1085.50,1085.75,2278,1384,3662.00
01/31/2005,08:36,1085.75,1086.00,1085.50,1085.75,1128,1033,2161.00
01/31/2005,08:37,1085.75,1085.75,1085.25,1085.25,1010,1464,2474.00
01/31/2005,08:38,1085.25,1085.50,1084.75,1085.25,1526,2566,4092.00
01/31/2005,08:39,1085.00,1085.25,1084.50,1085.00,1260,1717,2977.00
01/31/2005,08:40,1085.00,1085.50,1084.75,1085.00,1021,789,1810.00
01/31/2005,08:41,1085.25,1085.25,1084.75,1084.75,688,838,1526.00
01/31/2005,08:42,1084.75,1085.00,1084.75,1084.75,273,339,612.00
01/31/2005,08:43,1084.75,1085.00,1084.50,1084.50,195,1533,1728.00
01/31/2005,08:44,1084.50,1085.25,1084.50,1084.75,2085,1494,3579.00
01/31/2005,08:45,1085.00,1085.00,1084.25,1084.50,160,1664,1824.00
01/31/2005,08:46,1084.50,1084.50,1084.00,1084.00,273,1745,2018.00
01/31/2005,08:47,1084.00,1084.25,1083.75,1084.00,1536,1980,3516.00
01/31/2005,08:48,1083.75,1084.25,1083.75,1084.25,2038,876,2914.00
01/31/2005,08:49,1084.00,1084.25,1083.50,1083.75,797,1619,2416.00
01/31/2005,08:50,1083.75,1084.50,1083.75,1084.50,2031,263,2294.00
01/31/2005,08:51,1084.50,1085.00,1084.25,1085.00,4664,1396,6060.00
01/31/2005,08:52,1084.75,1085.25,1084.75,1085.00,841,925,1766.00
01/31/2005,08:53,1085.00,1085.50,1085.00,1085.25,641,1749,2390.00
01/31/2005,08:54,1085.25,1085.50,1084.25,1084.25,375,2019,2394.00
01/31/2005,08:55,1084.25,1084.75,1084.25,1084.50,1268,770,2038.00
01/31/2005,08:56,1084.25,1084.50,1083.75,1084.25,376,2104,2480.00
01/31/2005,08:57,1084.25,1084.50,1084.00,1084.50,1278,380,1658.00
01/31/2005,08:58,1084.25,1085.25,1084.25,1085.25,2442,1349,3791.00
01/31/2005,08:59,1085.25,1085.75,1084.75,1085.00,2027,1963,3990.00
01/31/2005,09:00,1085.00,1086.00,1085.00,1086.00,3060,1085,4145.00
01/31/2005,09:01,1086.00,1086.00,1084.75,1085.50,2131,2695,4826.00
01/31/2005,09:02,1085.50,1085.50,1084.75,1085.00,1156,1429,2585.00
01/31/2005,09:03,1085.00,1085.50,1084.50,1085.00,1123,866,1989.00
01/31/2005,09:04,1085.25,1086.00,1085.00,1086.00,2445,748,3193.00
01/31/2005,09:05,1086.00,1086.00,1085.25,1085.75,1327,700,2027.00
01/31/2005,09:06,1085.50,1086.00,1085.50,1086.00,562,306,868.00
01/31/2005,09:07,1085.75,1086.25,1085.50,1085.75,1816,1735,3551.00
01/31/2005,09:08,1086.00,1086.00,1085.25,1085.50,514,1898,2412.00
01/31/2005,09:09,1085.50,1086.00,1085.00,1085.25,581,1404,1985.00
01/31/2005,09:10,1085.00,1085.25,1084.25,1085.00,930,1606,2536.00
01/31/2005,09:11,1085.00,1085.00,1084.00,1084.00,500,1450,1950.00
01/31/2005,09:12,1084.00,1084.50,1084.00,1084.50,1459,925,2384.00
01/31/2005,09:13,1084.25,1084.50,1083.75,1084.25,2708,1388,4096.00
01/31/2005,09:14,1084.00,1084.50,1084.00,1084.50,772,657,1429.00
01/31/2005,09:15,1084.50,1085.00,1084.25,1085.00,2066,659,2725.00
01/31/2005,09:16,1084.75,1085.50,1084.75,1085.00,1256,673,1929.00
01/31/2005,09:17,1084.75,1085.00,1084.00,1084.00,57,2161,2218.00
01/31/2005,09:18,1084.00,1084.25,1083.25,1083.25,305,3541,3846.00
01/31/2005,09:19,1083.25,1084.25,1083.25,1083.50,1360,1476,2836.00
01/31/2005,09:20,1083.25,1083.50,1083.25,1083.25,673,241,914.00
01/31/2005,09:21,1083.25,1084.00,1083.25,1084.00,1267,272,1539.00
01/31/2005,09:22,1083.75,1084.25,1083.50,1084.25,575,390,965.00
01/31/2005,09:23,1084.00,1084.25,1083.50,1083.50,458,1231,1689.00
01/31/2005,09:24,1083.50,1084.00,1083.25,1083.50,269,756,1025.00
01/31/2005,09:25,1083.25,1083.50,1082.75,1083.25,1233,3252,4485.00
01/31/2005,09:26,1083.25,1083.50,1083.00,1083.25,758,549,1307.00
01/31/2005,09:27,1083.50,1083.50,1083.00,1083.50,544,1111,1655.00
01/31/2005,09:28,1083.25,1084.75,1083.25,1084.50,3315,1590,4905.00
01/31/2005,09:29,1084.50,1084.50,1084.00,1084.50,827,274,1101.00
01/31/2005,09:30,1084.50,1084.50,1084.25,1084.25,260,365,625.00
01/31/2005,09:31,1084.25,1085.25,1084.25,1084.75,2405,205,2610.00
01/31/2005,09:32,1084.75,1084.75,1084.00,1084.00,275,1541,1816.00
01/31/2005,09:33,1084.00,1084.25,1083.75,1084.00,349,736,1085.00
01/31/2005,09:34,1084.25,1084.25,1084.00,1084.25,129,28,157.00
01/31/2005,09:35,1084.00,1084.75,1084.00,1084.75,968,422,1390.00
01/31/2005,09:36,1084.75,1085.00,1084.25,1084.75,1275,419,1694.00
01/31/2005,09:37,1084.75,1085.00,1084.75,1084.75,432,238,670.00
01/31/2005,09:38,1085.00,1085.00,1084.75,1085.00,704,283,987.00
01/31/2005,09:39,1085.00,1085.00,1084.75,1084.75,529,229,758.00
01/31/2005,09:40,1084.75,1085.00,1084.50,1084.75,454,748,1202.00
01/31/2005,09:41,1084.75,1085.00,1084.75,1084.75,279,237,516.00
01/31/2005,09:42,1084.75,1085.00,1084.50,1084.75,759,428,1187.00
01/31/2005,09:43,1085.00,1085.00,1084.75,1085.00,437,346,783.00
01/31/2005,09:44,1084.75,1084.75,1084.50,1084.50,735,518,1253.00
01/31/2005,09:45,1084.75,1084.75,1084.00,1084.25,577,1512,2089.00
01/31/2005,09:46,1084.50,1084.75,1084.00,1084.25,246,782,1028.00
01/31/2005,09:47,1084.25,1084.50,1084.00,1084.25,458,100,558.00
01/31/2005,09:48,1084.50,1084.50,1084.25,1084.50,19,383,402.00
01/31/2005,09:49,1084.25,1084.50,1084.25,1084.25,123,249,372.00
01/31/2005,09:50,1084.25,1084.50,1084.25,1084.50,56,13,69.00
01/31/2005,09:51,1084.25,1084.50,1083.50,1083.50,54,1907,1961.00
01/31/2005,09:52,1083.75,1084.00,1083.50,1083.75,847,346,1193.00
01/31/2005,09:53,1083.75,1084.00,1083.75,1084.00,344,15,359.00
01/31/2005,09:54,1083.75,1084.75,1083.75,1084.50,1207,68,1275.00
01/31/2005,09:55,1084.50,1084.75,1084.25,1084.50,91,499,590.00
01/31/2005,09:56,1084.50,1084.50,1084.00,1084.25,475,114,589.00
01/31/2005,09:57,1084.00,1084.50,1084.00,1084.50,384,138,522.00
01/31/2005,09:58,1084.50,1084.75,1084.25,1084.50,494,141,635.00
01/31/2005,09:59,1084.75,1084.75,1084.50,1084.50,254,122,376.00
01/31/2005,10:00,1084.75,1084.75,1084.00,1084.00,71,1095,1166.00
01/31/2005,10:01,1084.00,1084.25,1083.75,1083.75,694,2124,2818.00
01/31/2005,10:02,1083.75,1084.00,1083.50,1083.75,240,1991,2231.00
01/31/2005,10:03,1083.75,1084.00,1083.50,1084.00,1264,136,1400.00
01/31/2005,10:04,1084.00,1084.25,1083.75,1084.25,716,14,730.00
01/31/2005,10:05,1084.25,1084.25,1083.75,1083.75,72,1241,1313.00
01/31/2005,10:06,1083.75,1083.75,1083.25,1083.25,297,1669,1966.00
01/31/2005,10:07,1083.00,1083.25,1082.75,1083.25,1263,1710,2973.00
01/31/2005,10:08,1083.25,1084.00,1083.25,1083.75,1665,404,2069.00
01/31/2005,10:09,1083.75,1084.00,1083.25,1083.50,97,857,954.00
01/31/2005,10:10,1083.50,1084.25,1083.50,1084.00,850,351,1201.00
01/31/2005,10:11,1084.00,1084.25,1083.75,1084.00,46,174,220.00
01/31/2005,10:12,1084.00,1084.50,1083.75,1084.50,1267,13,1280.00
01/31/2005,10:13,1084.25,1084.50,1084.25,1084.25,85,111,196.00
01/31/2005,10:14,1084.50,1084.50,1083.75,1084.25,333,79,412.00
01/31/2005,10:15,1084.25,1084.75,1084.25,1084.50,801,82,883.00
01/31/2005,10:16,1084.50,1084.75,1084.50,1084.50,905,194,1099.00
01/31/2005,10:17,1084.75,1084.75,1084.25,1084.50,518,248,766.00
01/31/2005,10:18,1084.75,1084.75,1084.50,1084.75,563,32,595.00
01/31/2005,10:19,1084.50,1084.75,1084.50,1084.75,144,58,202.00
01/31/2005,10:20,1084.50,1085.00,1084.50,1085.00,490,81,571.00
01/31/2005,10:21,1085.00,1085.00,1084.75,1085.00,161,111,272.00
01/31/2005,10:22,1084.75,1085.00,1084.50,1084.75,367,587,954.00
01/31/2005,10:23,1084.75,1085.75,1084.75,1085.50,3720,961,4681.00
01/31/2005,10:24,1085.50,1085.75,1085.00,1085.25,532,462,994.00
01/31/2005,10:25,1085.25,1085.25,1085.00,1085.25,668,9,677.00
01/31/2005,10:26,1085.25,1085.75,1085.25,1085.50,694,66,760.00
01/31/2005,10:27,1085.25,1085.75,1085.00,1085.50,901,1295,2196.00
01/31/2005,10:28,1085.25,1085.50,1085.25,1085.25,47,1731,1778.00
01/31/2005,10:29,1085.25,1085.25,1085.00,1085.25,688,698,1386.00
01/31/2005,10:30,1085.25,1085.25,1084.75,1084.75,235,1157,1392.00
01/31/2005,10:31,1084.75,1085.00,1084.75,1085.00,98,42,140.00
01/31/2005,10:32,1085.00,1085.25,1084.75,1085.25,432,76,508.00
01/31/2005,10:33,1085.25,1085.25,1084.75,1085.00,710,802,1512.00
01/31/2005,10:34,1085.00,1085.25,1084.75,1085.00,556,307,863.00
01/31/2005,10:35,1085.00,1085.00,1084.50,1084.75,164,1442,1606.00
01/31/2005,10:36,1084.50,1084.75,1084.25,1084.50,65,886,951.00
01/31/2005,10:37,1084.50,1084.75,1084.25,1084.50,1229,671,1900.00
01/31/2005,10:38,1084.50,1085.00,1084.50,1085.00,467,28,495.00
01/31/2005,10:39,1085.00,1085.25,1084.75,1084.75,684,284,968.00
01/31/2005,10:40,1085.00,1085.00,1084.75,1085.00,146,21,167.00
01/31/2005,10:41,1085.00,1085.00,1084.75,1085.00,280,17,297.00
01/31/2005,10:42,1084.75,1085.00,1084.75,1085.00,73,18,91.00
01/31/2005,10:43,1085.00,1085.25,1085.00,1085.25,396,15,411.00
01/31/2005,10:44,1085.00,1085.25,1084.75,1084.75,115,254,369.00
01/31/2005,10:45,1084.75,1085.00,1084.75,1085.00,13,225,238.00
01/31/2005,10:46,1084.75,1085.75,1084.75,1085.25,5171,1609,6780.00
01/31/2005,10:47,1085.50,1085.50,1085.00,1085.00,406,1577,1983.00
01/31/2005,10:48,1085.00,1085.50,1085.00,1085.50,378,125,503.00
01/31/2005,10:49,1085.50,1085.75,1085.25,1085.25,280,150,430.00
01/31/2005,10:50,1085.50,1085.50,1085.00,1085.25,65,509,574.00
01/31/2005,10:51,1085.25,1085.50,1085.00,1085.25,577,606,1183.00
01/31/2005,10:52,1085.25,1085.25,1085.00,1085.25,52,12,64.00
01/31/2005,10:53,1085.25,1085.25,1085.00,1085.00,196,27,223.00
01/31/2005,10:54,1085.25,1085.25,1085.00,1085.25,23,27,50.00
01/31/2005,10:55,1085.00,1085.50,1085.00,1085.25,774,88,862.00
01/31/2005,10:56,1085.25,1085.25,1085.00,1085.25,46,43,89.00
01/31/2005,10:57,1085.00,1085.25,1085.00,1085.25,232,312,544.00
01/31/2005,10:58,1085.25,1085.50,1085.00,1085.25,650,593,1243.00
01/31/2005,10:59,1085.25,1085.25,1085.00,1085.25,18,21,39.00
01/31/2005,11:00,1085.00,1085.25,1085.00,1085.25,216,20,236.00
01/31/2005,11:01,1085.25,1085.25,1085.00,1085.00,356,25,381.00
01/31/2005,11:02,1085.25,1085.25,1084.75,1084.75,325,1459,1784.00
01/31/2005,11:03,1085.00,1085.00,1084.75,1084.75,9,211,220.00
01/31/2005,11:04,1085.00,1085.25,1084.75,1085.25,604,208,812.00
01/31/2005,11:05,1085.00,1085.25,1085.00,1085.25,188,12,200.00
01/31/2005,11:06,1085.25,1085.25,1084.75,1085.00,183,269,452.00
01/31/2005,11:07,1085.00,1085.00,1084.75,1085.00,157,19,176.00
01/31/2005,11:08,1085.00,1085.00,1084.50,1084.75,67,743,810.00
01/31/2005,11:09,1084.75,1084.75,1084.50,1084.75,219,11,230.00
01/31/2005,11:10,1084.75,1084.75,1084.50,1084.75,138,1,139.00
01/31/2005,11:11,1084.75,1084.75,1084.50,1084.75,52,15,67.00
01/31/2005,11:12,1084.75,1085.00,1084.75,1085.00,429,7,436.00
01/31/2005,11:13,1085.00,1085.00,1084.75,1084.75,17,13,30.00
01/31/2005,11:14,1084.75,1085.00,1084.75,1085.00,227,20,247.00
01/31/2005,11:15,1084.75,1085.00,1084.75,1084.75,29,931,960.00
01/31/2005,11:16,1084.75,1085.00,1084.25,1084.50,129,1469,1598.00
01/31/2005,11:17,1084.50,1084.50,1084.25,1084.25,78,718,796.00
01/31/2005,11:18,1084.25,1084.50,1084.00,1084.25,699,754,1453.00
01/31/2005,11:19,1084.25,1084.75,1084.25,1084.75,372,81,453.00
01/31/2005,11:20,1084.75,1085.00,1084.50,1084.75,317,217,534.00
01/31/2005,11:21,1084.75,1084.75,1084.50,1084.50,60,6,66.00
01/31/2005,11:22,1084.75,1085.00,1084.50,1084.75,110,49,159.00
01/31/2005,11:23,1084.75,1086.00,1084.75,1086.00,5251,814,6065.00
01/31/2005,11:24,1085.75,1086.75,1085.75,1086.25,5329,2159,7488.00
01/31/2005,11:25,1086.25,1087.00,1086.00,1086.50,2877,697,3574.00
01/31/2005,11:26,1086.50,1087.50,1086.50,1087.00,4654,1085,5739.00
01/31/2005,11:27,1087.25,1087.50,1086.50,1087.25,2676,2034,4710.00
01/31/2005,11:28,1087.25,1088.25,1087.25,1087.50,7445,3313,10758.00
01/31/2005,11:29,1087.50,1087.75,1087.50,1087.50,1142,1050,2192.00
01/31/2005,11:30,1087.75,1087.75,1087.00,1087.00,766,3708,4474.00
01/31/2005,11:31,1087.25,1087.25,1086.75,1087.00,1284,977,2261.00
01/31/2005,11:32,1087.25,1087.25,1087.00,1087.25,65,217,282.00
01/31/2005,11:33,1087.00,1087.25,1087.00,1087.00,53,77,130.00
01/31/2005,11:34,1087.25,1087.25,1086.75,1087.00,856,1716,2572.00
01/31/2005,11:35,1087.25,1087.25,1086.75,1086.75,72,729,801.00
01/31/2005,11:36,1086.75,1086.75,1086.50,1086.75,66,147,213.00
01/31/2005,11:37,1086.75,1086.75,1086.50,1086.50,494,159,653.00
01/31/2005,11:38,1086.50,1087.00,1086.50,1086.75,551,74,625.00
01/31/2005,11:39,1087.00,1087.00,1086.50,1086.75,263,558,821.00
01/31/2005,11:40,1086.75,1087.00,1086.50,1086.75,556,159,715.00
01/31/2005,11:41,1087.00,1087.25,1086.50,1087.00,817,358,1175.00
01/31/2005,11:42,1087.25,1087.25,1087.00,1087.00,204,615,819.00
01/31/2005,11:43,1086.75,1087.25,1086.75,1087.25,140,42,182.00
01/31/2005,11:44,1087.00,1087.25,1087.00,1087.00,2,17,19.00
01/31/2005,11:45,1087.25,1087.25,1086.75,1086.75,307,397,704.00
01/31/2005,11:46,1086.75,1087.00,1086.75,1086.75,141,173,314.00
01/31/2005,11:47,1086.75,1087.00,1086.00,1086.25,97,1836,1933.00
01/31/2005,11:48,1086.00,1086.25,1086.00,1086.00,48,641,689.00
01/31/2005,11:49,1086.00,1086.25,1085.75,1086.25,268,262,530.00
01/31/2005,11:50,1086.00,1086.25,1086.00,1086.25,196,253,449.00
01/31/2005,11:51,1086.25,1086.25,1086.00,1086.00,76,80,156.00
01/31/2005,11:52,1086.00,1086.25,1086.00,1086.00,799,30,829.00
01/31/2005,11:53,1086.25,1086.50,1086.25,1086.50,300,145,445.00
01/31/2005,11:54,1086.50,1086.75,1086.50,1086.50,1790,10,1800.00
01/31/2005,11:55,1086.75,1087.00,1086.75,1087.00,372,21,393.00
01/31/2005,11:56,1086.75,1087.00,1086.50,1086.50,100,558,658.00
01/31/2005,11:57,1086.75,1086.75,1086.50,1086.50,371,27,398.00
01/31/2005,11:58,1086.50,1086.75,1086.50,1086.75,222,44,266.00
01/31/2005,11:59,1086.50,1087.00,1086.50,1087.00,580,18,598.00
01/31/2005,12:00,1087.00,1087.25,1087.00,1087.25,538,31,569.00
01/31/2005,12:01,1087.25,1087.25,1086.25,1086.25,532,1889,2421.00
01/31/2005,12:02,1086.25,1086.50,1086.00,1086.00,300,1588,1888.00
01/31/2005,12:03,1086.00,1086.25,1086.00,1086.00,24,217,241.00
01/31/2005,12:04,1086.00,1086.25,1085.75,1086.00,261,269,530.00
01/31/2005,12:05,1086.00,1086.25,1086.00,1086.00,26,28,54.00
01/31/2005,12:06,1086.00,1086.25,1086.00,1086.25,93,45,138.00
01/31/2005,12:07,1086.25,1086.50,1086.00,1086.50,374,35,409.00
01/31/2005,12:08,1086.25,1086.50,1086.25,1086.25,68,34,102.00
01/31/2005,12:09,1086.25,1086.75,1086.25,1086.50,235,351,586.00
01/31/2005,12:10,1086.50,1086.75,1086.50,1086.50,20,137,157.00
01/31/2005,12:11,1086.50,1086.75,1086.25,1086.50,24,111,135.00
01/31/2005,12:12,1086.25,1086.50,1086.25,1086.50,19,268,287.00
01/31/2005,12:13,1086.50,1086.50,1086.00,1086.50,247,237,484.00
01/31/2005,12:14,1086.50,1086.75,1086.25,1086.75,560,278,838.00
01/31/2005,12:15,1086.75,1086.75,1086.25,1086.50,35,137,172.00
01/31/2005,12:16,1086.25,1086.50,1086.00,1086.25,101,771,872.00
01/31/2005,12:17,1086.25,1086.25,1086.00,1086.00,89,21,110.00
01/31/2005,12:18,1086.25,1086.25,1086.00,1086.00,24,27,51.00
01/31/2005,12:19,1086.00,1086.25,1086.00,1086.25,100,16,116.00
01/31/2005,12:20,1086.00,1086.25,1085.75,1085.75,726,569,1295.00
01/31/2005,12:21,1086.00,1086.00,1085.75,1085.75,31,305,336.00
01/31/2005,12:22,1085.75,1086.00,1085.75,1086.00,26,38,64.00
01/31/2005,12:23,1086.00,1086.00,1085.75,1085.75,161,10,171.00
01/31/2005,12:24,1086.00,1086.00,1086.00,1086.00,13,0,13.00
01/31/2005,12:25,1085.75,1086.25,1085.75,1086.00,397,159,556.00
01/31/2005,12:26,1086.00,1086.25,1085.75,1085.75,44,190,234.00
01/31/2005,12:27,1085.75,1086.00,1085.75,1086.00,11,38,49.00
01/31/2005,12:28,1085.75,1086.00,1085.75,1085.75,8,14,22.00
01/31/2005,12:29,1086.00,1086.00,1085.75,1086.00,24,15,39.00
01/31/2005,12:30,1086.00,1086.00,1085.75,1085.75,12,22,34.00
01/31/2005,12:31,1086.00,1086.00,1085.75,1085.75,23,18,41.00
01/31/2005,12:32,1086.00,1086.00,1085.75,1086.00,685,16,701.00
01/31/2005,12:33,1085.75,1086.00,1085.50,1085.75,99,823,922.00
01/31/2005,12:34,1085.75,1085.75,1085.00,1085.25,444,2245,2689.00
01/31/2005,12:35,1085.50,1085.50,1085.25,1085.50,79,276,355.00
01/31/2005,12:36,1085.50,1085.50,1085.25,1085.25,116,622,738.00
01/31/2005,12:37,1085.50,1085.50,1085.25,1085.25,126,558,684.00
01/31/2005,12:38,1085.25,1085.50,1085.00,1085.25,254,361,615.00
01/31/2005,12:39,1085.25,1085.50,1085.25,1085.50,71,30,101.00
01/31/2005,12:40,1085.25,1085.50,1085.25,1085.50,41,25,66.00
01/31/2005,12:41,1085.50,1086.00,1085.50,1085.75,1007,341,1348.00
01/31/2005,12:42,1085.75,1085.75,1085.50,1085.50,27,6,33.00
01/31/2005,12:43,1085.50,1086.00,1085.50,1085.75,422,49,471.00
01/31/2005,12:44,1086.00,1086.00,1085.75,1085.75,242,186,428.00
01/31/2005,12:45,1085.75,1086.00,1085.50,1085.50,54,236,290.00
01/31/2005,12:46,1085.50,1086.00,1085.50,1086.00,311,365,676.00
01/31/2005,12:47,1085.75,1086.00,1085.50,1085.50,69,232,301.00
01/31/2005,12:48,1085.50,1085.75,1085.50,1085.50,27,36,63.00
01/31/2005,12:49,1085.75,1085.75,1085.50,1085.50,33,68,101.00
01/31/2005,12:50,1085.75,1085.75,1084.75,1084.75,31,1961,1992.00
01/31/2005,12:51,1085.00,1085.00,1084.00,1084.50,617,3868,4485.00
01/31/2005,12:52,1084.50,1084.50,1084.25,1084.50,386,508,894.00
01/31/2005,12:53,1084.50,1084.50,1084.25,1084.25,41,95,136.00
01/31/2005,12:54,1084.50,1085.00,1084.50,1084.75,669,304,973.00
01/31/2005,12:55,1084.50,1084.75,1084.50,1084.75,126,8,134.00
01/31/2005,12:56,1084.75,1085.00,1084.25,1084.25,316,1131,1447.00
01/31/2005,12:57,1084.25,1084.50,1084.25,1084.50,162,35,197.00
01/31/2005,12:58,1084.25,1085.00,1084.25,1085.00,1024,17,1041.00
01/31/2005,12:59,1085.00,1085.00,1084.75,1084.75,232,69,301.00
01/31/2005,13:00,1085.00,1085.00,1084.75,1084.75,274,202,476.00
01/31/2005,13:01,1085.00,1085.00,1084.50,1084.75,59,338,397.00
01/31/2005,13:02,1084.75,1085.00,1084.50,1085.00,397,14,411.00
01/31/2005,13:03,1084.75,1085.25,1084.75,1085.00,546,89,635.00
01/31/2005,13:04,1085.00,1085.25,1085.00,1085.00,34,19,53.00
01/31/2005,13:05,1085.00,1085.25,1084.75,1085.25,294,495,789.00
01/31/2005,13:06,1085.25,1085.25,1085.00,1085.00,19,7,26.00
01/31/2005,13:07,1085.00,1085.25,1085.00,1085.25,40,46,86.00
01/31/2005,13:08,1085.00,1085.50,1085.00,1085.50,933,58,991.00
01/31/2005,13:09,1085.50,1085.75,1085.25,1085.50,199,265,464.00
01/31/2005,13:10,1085.50,1086.25,1085.50,1086.00,2309,710,3019.00
01/31/2005,13:11,1086.00,1086.25,1086.00,1086.00,154,334,488.00
01/31/2005,13:12,1086.00,1086.25,1085.75,1086.00,194,621,815.00
01/31/2005,13:13,1086.00,1086.00,1085.75,1085.75,83,680,763.00
01/31/2005,13:14,1085.75,1086.25,1085.50,1086.00,597,133,730.00
01/31/2005,13:15,1086.00,1086.50,1086.00,1086.25,1178,124,1302.00
01/31/2005,13:16,1086.50,1086.50,1086.00,1086.25,280,892,1172.00
01/31/2005,13:17,1086.50,1086.50,1086.00,1086.00,154,764,918.00
01/31/2005,13:18,1086.00,1086.25,1085.75,1086.00,132,335,467.00
01/31/2005,13:19,1086.00,1086.25,1085.75,1086.00,208,363,571.00
01/31/2005,13:20,1085.75,1086.00,1085.50,1085.75,196,1702,1898.00
01/31/2005,13:21,1085.75,1085.75,1085.25,1085.50,160,161,321.00
01/31/2005,13:22,1085.50,1085.75,1085.00,1085.00,36,1531,1567.00
01/31/2005,13:23,1085.00,1085.25,1084.75,1085.25,792,960,1752.00
01/31/2005,13:24,1085.00,1085.50,1085.00,1085.50,326,90,416.00
01/31/2005,13:25,1085.50,1085.75,1085.25,1085.50,1110,96,1206.00
01/31/2005,13:26,1085.50,1085.75,1085.25,1085.75,265,290,555.00
01/31/2005,13:27,1085.50,1085.75,1084.75,1084.75,42,1655,1697.00
01/31/2005,13:28,1084.75,1085.25,1084.75,1085.25,674,35,709.00
01/31/2005,13:29,1085.25,1085.50,1084.75,1085.00,199,583,782.00
01/31/2005,13:30,1084.75,1085.00,1084.25,1084.50,525,2707,3232.00
01/31/2005,13:31,1084.50,1084.75,1084.00,1084.50,617,1941,2558.00
01/31/2005,13:32,1084.50,1084.75,1084.50,1084.75,381,727,1108.00
01/31/2005,13:33,1084.75,1085.25,1084.75,1085.00,1143,44,1187.00
01/31/2005,13:34,1085.25,1085.25,1085.00,1085.00,180,866,1046.00
01/31/2005,13:35,1085.00,1085.50,1085.00,1085.50,1352,35,1387.00
01/31/2005,13:36,1085.50,1086.00,1085.50,1085.75,1585,938,2523.00
01/31/2005,13:37,1085.75,1086.75,1085.75,1086.25,3292,1601,4893.00
01/31/2005,13:38,1086.50,1086.75,1086.25,1086.75,940,87,1027.00
01/31/2005,13:39,1086.75,1086.75,1086.25,1086.25,1186,1003,2189.00
01/31/2005,13:40,1086.25,1086.50,1086.00,1086.50,210,786,996.00
01/31/2005,13:41,1086.25,1086.75,1086.25,1086.50,1501,247,1748.00
01/31/2005,13:42,1086.50,1086.75,1086.00,1086.25,140,1225,1365.00
01/31/2005,13:43,1086.00,1086.75,1086.00,1086.75,1533,351,1884.00
01/31/2005,13:44,1086.75,1086.75,1086.25,1086.75,574,759,1333.00
01/31/2005,13:45,1086.50,1086.75,1086.25,1086.50,339,376,715.00
01/31/2005,13:46,1086.75,1087.00,1086.25,1086.75,1230,506,1736.00
01/31/2005,13:47,1086.75,1086.75,1086.50,1086.50,11,162,173.00
01/31/2005,13:48,1086.50,1086.75,1086.50,1086.75,257,52,309.00
01/31/2005,13:49,1086.75,1086.75,1086.50,1086.75,1412,76,1488.00
01/31/2005,13:50,1086.50,1087.00,1086.50,1086.75,665,164,829.00
01/31/2005,13:51,1086.75,1087.00,1086.50,1086.75,620,735,1355.00
01/31/2005,13:52,1086.75,1087.00,1086.50,1086.50,94,314,408.00
01/31/2005,13:53,1086.50,1086.75,1086.50,1086.50,31,33,64.00
01/31/2005,13:54,1086.50,1086.75,1086.00,1086.25,93,1996,2089.00
01/31/2005,13:55,1086.25,1086.50,1086.00,1086.25,719,316,1035.00
01/31/2005,13:56,1086.25,1086.75,1086.25,1086.50,609,230,839.00
01/31/2005,13:57,1086.50,1086.75,1086.50,1086.50,43,628,671.00
01/31/2005,13:58,1086.75,1086.75,1086.50,1086.75,1186,40,1226.00
01/31/2005,13:59,1086.75,1087.00,1086.50,1086.75,239,63,302.00
01/31/2005,14:00,1086.75,1086.75,1085.75,1085.75,128,2839,2967.00
01/31/2005,14:01,1085.75,1086.00,1085.25,1085.75,1106,1649,2755.00
01/31/2005,14:02,1085.75,1086.75,1085.75,1086.25,2048,578,2626.00
01/31/2005,14:03,1086.25,1086.50,1086.00,1086.25,402,405,807.00
01/31/2005,14:04,1086.25,1086.25,1085.75,1086.25,484,168,652.00
01/31/2005,14:05,1086.25,1086.25,1085.50,1085.50,531,1319,1850.00
01/31/2005,14:06,1085.50,1085.75,1085.00,1085.25,702,3557,4259.00
01/31/2005,14:07,1085.00,1085.25,1084.75,1085.00,354,2278,2632.00
01/31/2005,14:08,1085.00,1085.25,1085.00,1085.25,757,684,1441.00
01/31/2005,14:09,1085.25,1085.50,1085.00,1085.00,564,658,1222.00
01/31/2005,14:10,1085.00,1085.00,1084.00,1084.50,1690,3545,5235.00
01/31/2005,14:11,1084.50,1084.75,1084.25,1084.25,526,1162,1688.00
01/31/2005,14:12,1084.50,1084.50,1083.50,1083.75,930,3596,4526.00
01/31/2005,14:13,1083.75,1084.00,1083.50,1083.75,449,1284,1733.00
01/31/2005,14:14,1083.75,1084.25,1083.75,1084.00,1146,1182,2328.00
01/31/2005,14:15,1084.00,1084.50,1083.75,1084.00,691,963,1654.00
01/31/2005,14:16,1084.00,1084.75,1083.75,1084.25,753,551,1304.00
01/31/2005,14:17,1084.25,1084.25,1084.00,1084.25,318,298,616.00
01/31/2005,14:18,1084.00,1084.25,1083.75,1084.00,150,1098,1248.00
01/31/2005,14:19,1084.25,1084.25,1084.00,1084.00,68,48,116.00
01/31/2005,14:20,1084.00,1084.50,1083.00,1083.00,1305,5620,6925.00
01/31/2005,14:21,1083.00,1083.25,1082.50,1082.75,3083,5558,8641.00
01/31/2005,14:22,1082.75,1083.25,1082.50,1083.00,1126,1863,2989.00
01/31/2005,14:23,1083.00,1083.25,1082.75,1083.00,1359,191,1550.00
01/31/2005,14:24,1083.00,1083.00,1082.75,1083.00,250,24,274.00
01/31/2005,14:25,1083.00,1083.50,1082.75,1083.25,1869,390,2259.00
01/31/2005,14:26,1083.00,1083.50,1083.00,1083.25,1043,847,1890.00
01/31/2005,14:27,1083.50,1083.75,1083.25,1083.50,1167,1157,2324.00
01/31/2005,14:28,1083.50,1083.75,1083.00,1083.75,1280,810,2090.00
01/31/2005,14:29,1083.75,1083.75,1083.00,1083.50,1039,885,1924.00
01/31/2005,14:30,1083.50,1084.00,1083.25,1083.50,555,507,1062.00
01/31/2005,14:31,1083.75,1083.75,1083.25,1083.50,367,747,1114.00
01/31/2005,14:32,1083.50,1083.50,1082.75,1083.25,372,3136,3508.00
01/31/2005,14:33,1083.00,1083.25,1083.00,1083.00,520,65,585.00
01/31/2005,14:34,1083.25,1083.75,1083.00,1083.75,2629,374,3003.00
01/31/2005,14:35,1083.75,1083.75,1083.25,1083.25,692,335,1027.00
01/31/2005,14:36,1083.50,1083.75,1083.25,1083.50,368,351,719.00
01/31/2005,14:37,1083.50,1083.75,1083.25,1083.50,499,224,723.00
01/31/2005,14:38,1083.50,1083.75,1083.50,1083.75,1042,13,1055.00
01/31/2005,14:39,1083.75,1084.75,1083.75,1084.50,2802,575,3377.00
01/31/2005,14:40,1084.50,1084.50,1084.25,1084.50,1017,47,1064.00
01/31/2005,14:41,1084.50,1085.50,1084.25,1085.25,3028,873,3901.00
01/31/2005,14:42,1085.50,1085.75,1085.25,1085.25,3191,941,4132.00
01/31/2005,14:43,1085.25,1085.50,1085.25,1085.25,324,931,1255.00
01/31/2005,14:44,1085.25,1085.50,1085.25,1085.25,637,914,1551.00
01/31/2005,14:45,1085.25,1085.50,1085.25,1085.50,651,44,695.00
01/31/2005,14:46,1085.50,1085.75,1085.25,1085.50,879,902,1781.00
01/31/2005,14:47,1085.50,1085.75,1085.50,1085.75,1809,274,2083.00
01/31/2005,14:48,1085.75,1086.00,1085.50,1085.75,125,846,971.00
01/31/2005,14:49,1085.75,1085.75,1085.50,1085.75,708,1051,1759.00
01/31/2005,14:50,1085.50,1086.00,1085.50,1086.00,2056,810,2866.00
01/31/2005,14:51,1086.00,1086.00,1085.75,1085.75,76,773,849.00
01/31/2005,14:52,1085.75,1086.00,1085.75,1085.75,488,790,1278.00
01/31/2005,14:53,1085.75,1085.75,1085.50,1085.75,499,870,1369.00
01/31/2005,14:54,1085.50,1086.25,1085.50,1086.25,3407,1010,4417.00
01/31/2005,14:55,1086.25,1086.75,1086.25,1086.50,3377,1084,4461.00
01/31/2005,14:56,1086.50,1087.25,1086.50,1087.00,3910,727,4637.00
01/31/2005,14:57,1087.25,1087.25,1086.75,1087.25,1011,1717,2728.00
01/31/2005,14:58,1087.00,1087.25,1086.75,1086.75,502,3242,3744.00
01/31/2005,14:59,1087.00,1087.00,1086.25,1086.50,2080,4429,6509.00
01/31/2005,15:00,1086.75,1086.75,1086.00,1086.00,4568,4962,9530.00
01/31/2005,15:01,1086.00,1086.50,1085.75,1086.00,4849,3757,8606.00
01/31/2005,15:02,1086.25,1086.25,1086.00,1086.25,931,426,1357.00
01/31/2005,15:03,1086.25,1086.25,1086.00,1086.25,470,274,744.00
01/31/2005,15:04,1086.00,1086.50,1086.00,1086.50,3042,384,3426.00
01/31/2005,15:05,1086.50,1086.75,1086.25,1086.25,1113,1066,2179.00
01/31/2005,15:06,1086.25,1086.50,1086.25,1086.25,344,405,749.00
01/31/2005,15:07,1086.25,1086.50,1086.25,1086.50,125,219,344.00
01/31/2005,15:08,1086.50,1086.75,1086.25,1086.50,522,23,545.00
01/31/2005,15:09,1086.75,1086.75,1086.50,1086.75,279,106,385.00
01/31/2005,15:10,1086.50,1087.25,1086.50,1087.00,2745,427,3172.00
01/31/2005,15:11,1087.00,1087.25,1086.75,1086.75,541,1093,1634.00
01/31/2005,15:12,1086.75,1087.25,1086.75,1087.00,924,184,1108.00
01/31/2005,15:13,1087.00,1087.25,1087.00,1087.25,36,249,285.00
01/31/2005,15:14,1087.00,1087.25,1086.75,1087.00,465,1402,1867.00
01/31/2005,15:15,1086.75,1087.00,1086.25,1086.75,3422,5006,8428.00
01/31/2005,15:31,1087.00,1087.25,1087.00,1087.25,74,5,79.00
01/31/2005,15:32,1087.25,1087.25,1087.00,1087.25,35,67,102.00
01/31/2005,15:33,1087.25,1087.50,1087.00,1087.25,199,93,292.00
01/31/2005,15:34,1087.25,1087.25,1087.25,1087.25,0,8,8.00
01/31/2005,15:35,1087.50,1087.50,1087.50,1087.50,3,0,3.00
01/31/2005,15:36,1087.50,1087.50,1087.25,1087.25,1,7,8.00
01/31/2005,15:37,1087.50,1087.50,1087.50,1087.50,355,0,355.00
01/31/2005,15:38,1087.50,1087.75,1087.50,1087.50,87,1,88.00
01/31/2005,15:39,1087.75,1087.75,1087.50,1087.50,10,47,57.00
01/31/2005,15:40,1087.75,1087.75,1087.25,1087.25,1,280,281.00
01/31/2005,15:42,1087.25,1087.25,1087.00,1087.25,1,6,7.00
01/31/2005,15:43,1087.00,1087.25,1087.00,1087.25,68,355,423.00
01/31/2005,15:44,1087.00,1087.50,1087.00,1087.50,164,3,167.00
01/31/2005,15:45,1087.25,1087.25,1087.00,1087.00,0,320,320.00
01/31/2005,15:46,1087.00,1087.25,1087.00,1087.25,1,81,82.00
01/31/2005,15:47,1087.00,1087.00,1087.00,1087.00,0,40,40.00
01/31/2005,15:48,1087.00,1087.00,1087.00,1087.00,0,3,3.00
01/31/2005,15:49,1087.25,1087.25,1087.25,1087.25,100,0,100.00
01/31/2005,15:50,1087.25,1087.25,1087.25,1087.25,6,0,6.00
01/31/2005,15:51,1087.00,1087.00,1087.00,1087.00,0,3,3.00
01/31/2005,15:54,1087.25,1087.25,1087.25,1087.25,6,0,6.00
01/31/2005,15:55,1087.25,1087.25,1087.25,1087.25,6,0,6.00
01/31/2005,15:56,1087.00,1087.00,1086.75,1086.75,0,142,142.00
01/31/2005,15:57,1087.00,1087.00,1086.75,1087.00,5,85,90.00
01/31/2005,15:59,1087.00,1087.00,1087.00,1087.00,53,0,53.00
01/31/2005,16:00,1087.00,1087.00,1086.75,1086.75,24,3,27.00
01/31/2005,17:01,1086.50,1086.75,1086.50,1086.50,32,1,33.00
01/31/2005,17:02,1086.75,1086.75,1086.50,1086.50,2,20,22.00
01/31/2005,17:04,1086.50,1086.50,1086.50,1086.50,0,40,40.00
01/31/2005,17:05,1086.50,1086.50,1086.50,1086.50,0,32,32.00
01/31/2005,17:06,1086.50,1086.50,1086.50,1086.50,0,4,4.00
01/31/2005,17:07,1086.50,1086.75,1086.50,1086.75,1,4,5.00
01/31/2005,17:10,1086.50,1086.50,1086.50,1086.50,0,5,5.00
01/31/2005,17:11,1086.50,1086.50,1086.50,1086.50,0,1,1.00
01/31/2005,17:12,1086.25,1086.25,1086.25,1086.25,0,66,66.00
01/31/2005,17:14,1086.50,1086.50,1086.50,1086.50,5,0,5.00
01/31/2005,17:15,1086.50,1086.50,1086.50,1086.50,4,0,4.00
01/31/2005,17:16,1086.50,1086.50,1086.50,1086.50,4,0,4.00
01/31/2005,17:17,1086.50,1086.50,1086.50,1086.50,4,0,4.00
01/31/2005,17:18,1086.50,1086.50,1086.50,1086.50,4,0,4.00
01/31/2005,17:19,1086.50,1086.50,1086.50,1086.50,111,0,111.00
01/31/2005,17:20,1086.50,1086.50,1086.50,1086.50,5,0,5.00
01/31/2005,17:21,1086.50,1086.50,1086.50,1086.50,3,0,3.00
01/31/2005,17:22,1086.75,1086.75,1086.50,1086.50,1,68,69.00
01/31/2005,17:23,1086.50,1086.50,1086.50,1086.50,0,10,10.00
01/31/2005,17:24,1086.50,1086.50,1086.50,1086.50,0,32,32.00
01/31/2005,17:25,1086.50,1086.50,1086.50,1086.50,0,5,5.00
01/31/2005,17:26,1086.50,1086.50,1086.50,1086.50,0,3,3.00
01/31/2005,17:27,1086.50,1086.50,1086.50,1086.50,0,3,3.00
01/31/2005,17:28,1086.75,1086.75,1086.75,1086.75,1,0,1.00
01/31/2005,17:30,1086.75,1086.75,1086.75,1086.75,2,0,2.00
01/31/2005,17:31,1086.50,1086.50,1086.50,1086.50,0,1,1.00
01/31/2005,17:32,1086.50,1086.50,1086.50,1086.50,0,1,1.00
01/31/2005,17:33,1086.50,1086.50,1086.50,1086.50,0,15,15.00
01/31/2005,17:34,1086.50,1086.50,1086.50,1086.50,0,2,2.00
01/31/2005,17:36,1086.50,1086.50,1086.50,1086.50,0,3,3.00
01/31/2005,17:38,1086.50,1086.50,1086.50,1086.50,0,3,3.00
01/31/2005,17:39,1086.50,1086.50,1086.25,1086.25,0,7,7.00
01/31/2005,17:40,1086.75,1086.75,1086.50,1086.50,2,10,12.00
01/31/2005,17:41,1086.50,1086.50,1086.50,1086.50,0,25,25.00
01/31/2005,17:42,1086.50,1086.50,1086.50,1086.50,0,3,3.00
01/31/2005,17:43,1086.50,1086.50,1086.50,1086.50,0,6,6.00
01/31/2005,17:44,1086.50,1086.75,1086.50,1086.75,1,5,6.00
01/31/2005,17:46,1086.50,1086.50,1086.50,1086.50,0,7,7.00
01/31/2005,17:47,1086.50,1086.50,1086.25,1086.50,10,16,26.00
01/31/2005,17:48,1086.50,1086.50,1086.50,1086.50,56,0,56.00
01/31/2005,17:49,1086.50,1086.50,1086.50,1086.50,6,0,6.00
01/31/2005,17:50,1086.50,1086.50,1086.50,1086.50,6,0,6.00
01/31/2005,17:51,1086.50,1086.50,1086.50,1086.50,6,0,6.00
01/31/2005,17:52,1086.50,1086.50,1086.50,1086.50,6,0,6.00
01/31/2005,17:53,1086.50,1086.50,1086.50,1086.50,6,0,6.00
01/31/2005,17:54,1086.50,1086.50,1086.50,1086.50,7,0,7.00
01/31/2005,17:55,1086.50,1086.50,1086.50,1086.50,6,0,6.00
01/31/2005,17:56,1086.50,1086.75,1086.50,1086.75,186,0,186.00
01/31/2005,17:57,1086.50,1086.50,1086.50,1086.50,0,6,6.00
01/31/2005,17:58,1086.75,1086.75,1086.50,1086.50,2,6,8.00
01/31/2005,17:59,1086.50,1086.75,1086.50,1086.75,10,6,16.00
01/31/2005,18:00,1086.50,1086.50,1086.50,1086.50,0,6,6.00
01/31/2005,18:01,1086.50,1086.50,1086.50,1086.50,0,6,6.00
01/31/2005,18:02,1086.50,1086.50,1086.50,1086.50,0,7,7.00
01/31/2005,18:03,1086.50,1086.50,1086.50,1086.50,0,106,106.00
01/31/2005,18:04,1086.50,1086.50,1086.50,1086.50,0,8,8.00
01/31/2005,18:05,1086.50,1086.50,1086.50,1086.50,0,6,6.00
01/31/2005,18:06,1086.25,1086.50,1086.25,1086.50,5,6,11.00
01/31/2005,18:07,1086.25,1086.25,1086.25,1086.25,0,6,6.00
01/31/2005,18:08,1086.25,1086.25,1086.25,1086.25,0,6,6.00
01/31/2005,18:09,1086.50,1086.50,1086.50,1086.50,6,0,6.00
01/31/2005,18:10,1086.50,1086.50,1086.50,1086.50,11,0,11.00
01/31/2005,18:11,1086.50,1086.50,1086.50,1086.50,17,0,17.00
01/31/2005,18:13,1086.50,1086.75,1086.50,1086.50,14,4,18.00
01/31/2005,18:14,1086.50,1086.50,1086.50,1086.50,0,57,57.00
01/31/2005,18:16,1086.50,1086.50,1086.25,1086.25,0,5,5.00
01/31/2005,18:17,1086.75,1086.75,1086.75,1086.75,1,0,1.00
01/31/2005,18:18,1086.25,1086.25,1086.25,1086.25,0,4,4.00
01/31/2005,18:19,1086.50,1086.50,1086.50,1086.50,10,0,10.00
01/31/2005,18:20,1086.50,1086.75,1086.25,1086.75,6,3,9.00
01/31/2005,18:22,1086.50,1086.50,1086.25,1086.50,1,3,4.00
01/31/2005,18:24,1086.50,1086.50,1086.25,1086.25,1,3,4.00
01/31/2005,18:25,1086.25,1086.25,1086.25,1086.25,0,1,1.00
01/31/2005,18:26,1086.50,1086.50,1086.50,1086.50,7,0,7.00
01/31/2005,18:27,1086.50,1086.50,1086.50,1086.50,1,0,1.00
01/31/2005,18:28,1086.50,1086.50,1086.50,1086.50,3,0,3.00
01/31/2005,18:29,1086.50,1086.50,1086.50,1086.50,4,0,4.00
01/31/2005,18:30,1086.50,1086.50,1086.25,1086.25,2,2,4.00
01/31/2005,18:32,1086.50,1086.50,1086.25,1086.25,1,3,4.00
01/31/2005,18:34,1086.25,1086.25,1086.25,1086.25,0,3,3.00
01/31/2005,18:35,1086.25,1086.25,1086.25,1086.25,0,1,1.00
01/31/2005,18:36,1086.25,1086.25,1086.25,1086.25,0,3,3.00
01/31/2005,18:38,1086.50,1086.50,1086.50,1086.50,16,0,16.00
01/31/2005,18:40,1086.50,1086.50,1086.50,1086.50,4,0,4.00
01/31/2005,18:42,1086.50,1086.50,1086.50,1086.50,3,0,3.00
01/31/2005,18:43,1086.50,1086.75,1086.50,1086.75,3,0,3.00
01/31/2005,18:44,1086.50,1086.50,1086.25,1086.25,0,29,29.00
01/31/2005,18:46,1086.50,1086.50,1086.25,1086.25,26,3,29.00
01/31/2005,18:48,1086.50,1086.50,1086.25,1086.25,10,3,13.00
01/31/2005,18:49,1086.50,1086.50,1086.50,1086.50,5,0,5.00
01/31/2005,18:50,1086.25,1086.50,1086.25,1086.50,4,3,7.00
01/31/2005,18:51,1086.25,1086.25,1086.25,1086.25,0,2,2.00
01/31/2005,18:52,1086.25,1086.25,1086.25,1086.25,0,4,4.00
01/31/2005,18:54,1086.25,1086.25,1086.25,1086.25,0,3,3.00
01/31/2005,18:56,1086.25,1086.25,1086.25,1086.25,0,3,3.00
01/31/2005,18:57,1086.25,1086.25,1086.25,1086.25,0,2,2.00
01/31/2005,18:58,1086.25,1086.25,1086.25,1086.25,0,3,3.00
01/31/2005,18:59,1086.25,1086.25,1086.25,1086.25,0,15,15.00
01/31/2005,19:00,1086.25,1086.25,1086.25,1086.25,0,5,5.00
01/31/2005,19:01,1086.25,1086.25,1086.25,1086.25,0,1,1.00
01/31/2005,19:02,1086.50,1086.50,1086.25,1086.25,2,3,5.00
01/31/2005,19:03,1086.50,1086.50,1086.50,1086.50,3,0,3.00
01/31/2005,19:04,1086.50,1086.50,1086.25,1086.25,3,3,6.00
01/31/2005,19:05,1086.50,1086.50,1086.50,1086.50,14,0,14.00
01/31/2005,19:06,1086.50,1086.50,1086.25,1086.25,2,3,5.00
01/31/2005,19:07,1086.50,1086.50,1086.50,1086.50,1,0,1.00
01/31/2005,19:08,1086.25,1086.25,1086.25,1086.25,0,3,3.00
01/31/2005,19:10,1086.25,1086.25,1086.25,1086.25,0,3,3.00
01/31/2005,19:13,1086.25,1086.25,1086.25,1086.25,0,3,3.00
01/31/2005,19:15,1086.25,1086.25,1086.25,1086.25,0,3,3.00
01/31/2005,19:16,1086.25,1086.25,1086.25,1086.25,0,1,1.00
01/31/2005,19:17,1086.25,1086.25,1086.25,1086.25,0,3,3.00
01/31/2005,19:19,1086.25,1086.25,1086.25,1086.25,0,3,3.00
01/31/2005,19:21,1086.25,1086.25,1086.25,1086.25,0,3,3.00
01/31/2005,19:23,1086.25,1086.25,1086.25,1086.25,0,5,5.00
01/31/2005,19:25,1086.25,1086.25,1086.25,1086.25,0,3,3.00
01/31/2005,19:27,1086.25,1086.25,1086.25,1086.25,0,3,3.00
01/31/2005,19:29,1086.25,1086.25,1086.25,1086.25,0,3,3.00
01/31/2005,19:30,1086.50,1086.50,1086.50,1086.50,1,0,1.00
01/31/2005,19:31,1086.25,1086.25,1086.25,1086.25,0,3,3.00
01/31/2005,19:33,1086.25,1086.25,1086.25,1086.25,0,3,3.00
01/31/2005,19:35,1086.25,1086.25,1086.25,1086.25,0,4,4.00
01/31/2005,19:36,1086.25,1086.25,1086.25,1086.25,0,1,1.00
01/31/2005,19:37,1086.25,1086.25,1086.25,1086.25,0,3,3.00
01/31/2005,19:39,1086.25,1086.25,1086.25,1086.25,0,3,3.00
01/31/2005,19:41,1086.25,1086.50,1086.25,1086.50,1,3,4.00
01/31/2005,19:43,1086.25,1086.25,1086.25,1086.25,0,3,3.00
01/31/2005,19:45,1086.50,1086.50,1086.25,1086.25,1,3,4.00
01/31/2005,19:46,1086.25,1086.25,1086.25,1086.25,0,21,21.00
01/31/2005,19:47,1086.25,1086.25,1086.25,1086.25,0,4,4.00
01/31/2005,19:48,1086.50,1086.50,1086.50,1086.50,3,0,3.00
01/31/2005,19:49,1086.25,1086.25,1086.25,1086.25,0,3,3.00
01/31/2005,19:50,1086.50,1086.50,1086.50,1086.50,2,0,2.00
01/31/2005,19:51,1086.25,1086.25,1086.25,1086.25,0,3,3.00
01/31/2005,19:53,1086.25,1086.25,1086.25,1086.25,0,3,3.00
01/31/2005,19:54,1086.50,1086.50,1086.50,1086.50,100,0,100.00
01/31/2005,19:55,1086.25,1086.25,1086.25,1086.25,0,3,3.00
01/31/2005,19:56,1086.50,1086.50,1086.50,1086.50,2,0,2.00
01/31/2005,19:57,1086.50,1086.50,1086.25,1086.25,5,3,8.00
01/31/2005,19:59,1086.25,1086.25,1086.25,1086.25,0,3,3.00
01/31/2005,20:01,1086.25,1086.25,1086.25,1086.25,0,3,3.00
01/31/2005,20:02,1086.50,1086.50,1086.50,1086.50,30,0,30.00
01/31/2005,20:03,1086.50,1086.50,1086.50,1086.50,10,0,10.00
01/31/2005,20:04,1086.50,1086.50,1086.25,1086.50,5,1,6.00
01/31/2005,20:05,1086.50,1086.50,1086.50,1086.50,4,0,4.00
01/31/2005,20:06,1086.75,1086.75,1086.75,1086.75,2,0,2.00
01/31/2005,20:07,1086.50,1086.75,1086.50,1086.75,2,3,5.00
01/31/2005,20:08,1086.75,1086.75,1086.50,1086.50,1,2,3.00
01/31/2005,20:09,1086.50,1086.50,1086.50,1086.50,0,4,4.00
01/31/2005,20:11,1086.50,1086.50,1086.50,1086.50,0,13,13.00
01/31/2005,20:12,1086.50,1086.50,1086.50,1086.50,0,1,1.00
01/31/2005,20:13,1086.25,1086.25,1086.25,1086.25,0,3,3.00
01/31/2005,20:14,1086.50,1086.50,1086.50,1086.50,1,0,1.00
01/31/2005,20:15,1086.25,1086.25,1086.25,1086.25,0,3,3.00
01/31/2005,20:16,1086.50,1086.50,1086.50,1086.50,1,0,1.00
01/31/2005,20:17,1086.50,1086.50,1086.25,1086.25,5,3,8.00
01/31/2005,20:18,1086.50,1086.50,1086.50,1086.50,2,0,2.00
01/31/2005,20:19,1086.25,1086.25,1086.25,1086.25,0,3,3.00
01/31/2005,20:21,1086.25,1086.25,1086.25,1086.25,0,3,3.00
01/31/2005,20:22,1086.50,1086.50,1086.50,1086.50,1,0,1.00
01/31/2005,20:23,1086.25,1086.50,1086.25,1086.50,10,3,13.00
01/31/2005,20:25,1086.50,1086.50,1086.50,1086.50,3,0,3.00
01/31/2005,20:27,1086.50,1086.50,1086.50,1086.50,3,0,3.00
01/31/2005,20:28,1086.50,1086.50,1086.50,1086.50,2,0,2.00
01/31/2005,20:29,1086.50,1086.50,1086.50,1086.50,6,0,6.00
01/31/2005,20:30,1086.75,1086.75,1086.75,1086.75,1,0,1.00
01/31/2005,20:31,1086.50,1086.50,1086.50,1086.50,0,5,5.00
01/31/2005,20:33,1086.50,1086.50,1086.25,1086.25,0,3,3.00
01/31/2005,20:34,1086.50,1086.50,1086.50,1086.50,1,0,1.00
01/31/2005,20:35,1086.50,1086.50,1086.50,1086.50,3,0,3.00
01/31/2005,20:37,1086.50,1086.50,1086.50,1086.50,3,0,3.00
01/31/2005,20:38,1086.50,1086.50,1086.50,1086.50,1,0,1.00
01/31/2005,20:39,1086.50,1086.50,1086.50,1086.50,6,0,6.00
01/31/2005,20:40,1086.50,1086.50,1086.50,1086.50,2,0,2.00
01/31/2005,20:41,1086.50,1086.50,1086.50,1086.50,4,0,4.00
01/31/2005,20:43,1086.50,1086.50,1086.50,1086.50,5,0,5.00
01/31/2005,20:44,1086.75,1086.75,1086.75,1086.75,1,0,1.00
01/31/2005,20:45,1086.50,1086.50,1086.50,1086.50,0,3,3.00
01/31/2005,20:47,1086.50,1086.50,1086.50,1086.50,0,3,3.00
01/31/2005,20:49,1086.50,1086.50,1086.50,1086.50,0,3,3.00
01/31/2005,20:51,1086.50,1086.75,1086.50,1086.75,40,4,44.00
01/31/2005,20:55,1086.50,1086.50,1086.50,1086.50,0,2,2.00
01/31/2005,20:56,1086.50,1086.50,1086.50,1086.50,0,1,1.00
01/31/2005,20:57,1086.75,1086.75,1086.75,1086.75,2,0,2.00
01/31/2005,20:59,1086.75,1086.75,1086.75,1086.75,1,0,1.00
01/31/2005,21:02,1086.75,1086.75,1086.75,1086.75,1,0,1.00
01/31/2005,21:04,1086.75,1086.75,1086.75,1086.75,1,0,1.00
01/31/2005,21:11,1086.75,1086.75,1086.75,1086.75,1,0,1.00
01/31/2005,21:15,1086.75,1086.75,1086.75,1086.75,1,0,1.00
01/31/2005,21:19,1086.75,1086.75,1086.75,1086.75,1,0,1.00
01/31/2005,21:20,1086.75,1086.75,1086.50,1086.50,1,1,2.00
01/31/2005,21:23,1086.50,1086.50,1086.50,1086.50,0,1,1.00
01/31/2005,21:24,1086.50,1086.50,1086.50,1086.50,0,2,2.00
01/31/2005,21:25,1086.50,1086.75,1086.50,1086.75,8,2,10.00
01/31/2005,21:34,1086.50,1086.50,1086.50,1086.50,0,20,20.00
01/31/2005,21:36,1086.50,1086.50,1086.50,1086.50,0,12,12.00
01/31/2005,21:38,1086.50,1086.50,1086.50,1086.50,0,10,10.00
01/31/2005,21:40,1086.50,1086.50,1086.50,1086.50,0,1,1.00
01/31/2005,21:41,1086.50,1086.50,1086.50,1086.50,0,1,1.00
01/31/2005,21:42,1086.50,1086.50,1086.50,1086.50,0,6,6.00
01/31/2005,21:43,1086.50,1086.50,1086.50,1086.50,0,17,17.00
01/31/2005,21:44,1086.50,1086.50,1086.50,1086.50,0,7,7.00
01/31/2005,21:45,1086.50,1086.50,1086.50,1086.50,0,1,1.00
01/31/2005,21:47,1086.50,1086.50,1086.50,1086.50,0,2,2.00
01/31/2005,21:49,1086.50,1086.50,1086.50,1086.50,0,16,16.00
01/31/2005,21:54,1086.50,1086.50,1086.50,1086.50,0,5,5.00
01/31/2005,21:57,1086.50,1086.50,1086.50,1086.50,0,12,12.00
01/31/2005,21:59,1086.50,1086.50,1086.50,1086.50,0,1,1.00
01/31/2005,22:01,1086.50,1086.50,1086.50,1086.50,0,10,10.00
01/31/2005,22:02,1086.50,1086.50,1086.50,1086.50,0,12,12.00
01/31/2005,22:06,1086.50,1086.50,1086.50,1086.50,0,1,1.00
01/31/2005,22:08,1086.25,1086.25,1086.25,1086.25,0,1,1.00
01/31/2005,22:09,1086.25,1086.50,1086.25,1086.25,1,3,4.00
01/31/2005,22:10,1086.50,1086.50,1086.50,1086.50,27,0,27.00
01/31/2005,22:12,1086.50,1086.50,1086.50,1086.50,40,0,40.00
01/31/2005,22:14,1086.25,1086.75,1086.25,1086.75,6,2,8.00
01/31/2005,22:20,1086.50,1086.50,1086.50,1086.50,0,1,1.00
01/31/2005,22:24,1086.25,1086.25,1086.25,1086.25,0,1,1.00
01/31/2005,22:25,1086.25,1086.25,1086.25,1086.25,0,14,14.00
01/31/2005,22:31,1086.50,1086.50,1086.25,1086.25,10,1,11.00
01/31/2005,22:46,1086.50,1086.50,1086.50,1086.50,5,0,5.00
01/31/2005,22:48,1086.50,1086.50,1086.50,1086.50,5,0,5.00
01/31/2005,22:51,1086.50,1086.50,1086.50,1086.50,20,0,20.00
01/31/2005,22:54,1086.50,1086.50,1086.50,1086.50,10,0,10.00
01/31/2005,22:57,1086.50,1086.50,1086.50,1086.50,10,0,10.00
01/31/2005,22:59,1086.25,1086.50,1086.25,1086.50,3,1,4.00
01/31/2005,23:02,1086.50,1086.50,1086.50,1086.50,1,0,1.00
01/31/2005,23:03,1086.50,1086.50,1086.50,1086.50,1,0,1.00
01/31/2005,23:05,1086.50,1086.50,1086.50,1086.50,5,0,5.00
01/31/2005,23:16,1086.50,1086.50,1086.50,1086.50,3,0,3.00
01/31/2005,23:19,1086.25,1086.50,1086.25,1086.50,2,10,12.00
01/31/2005,23:20,1086.50,1086.50,1086.50,1086.50,5,0,5.00
01/31/2005,23:21,1086.50,1086.50,1086.50,1086.50,2,0,2.00
01/31/2005,23:23,1086.25,1086.25,1086.25,1086.25,0,25,25.00
01/31/2005,23:25,1086.25,1086.25,1086.25,1086.25,0,20,20.00
01/31/2005,23:28,1086.25,1086.25,1086.25,1086.25,0,5,5.00
01/31/2005,23:29,1086.25,1086.25,1086.25,1086.25,0,5,5.00
01/31/2005,23:30,1086.25,1086.25,1086.25,1086.25,0,20,20.00
01/31/2005,23:31,1086.25,1086.25,1086.25,1086.25,0,2,2.00
01/31/2005,23:37,1086.25,1086.25,1086.25,1086.25,0,3,3.00
01/31/2005,23:40,1086.25,1086.25,1086.25,1086.25,0,1,1.00
01/31/2005,23:41,1086.50,1086.50,1086.50,1086.50,1,0,1.00
01/31/2005,23:42,1086.50,1086.50,1086.50,1086.50,3,0,3.00
01/31/2005,23:44,1086.25,1086.25,1086.25,1086.25,0,10,10.00
01/31/2005,23:45,1086.25,1086.25,1086.25,1086.25,0,4,4.00
01/31/2005,23:47,1086.25,1086.25,1086.25,1086.25,0,2,2.00
01/31/2005,23:53,1086.00,1086.00,1086.00,1086.00,0,2,2.00
01/31/2005,23:55,1086.25,1086.25,1086.25,1086.25,3,0,3.00
01/31/2005,23:56,1086.25,1086.25,1086.25,1086.25,1,0,1.00
02/01/2005,00:01,1086.25,1086.25,1086.25,1086.25,1,0,1.00
02/01/2005,00:02,1086.25,1086.25,1086.25,1086.25,1,0,1.00
02/01/2005,00:03,1086.00,1086.25,1086.00,1086.25,1,3,4.00
02/01/2005,00:04,1086.00,1086.00,1086.00,1086.00,0,2,2.00
02/01/2005,00:05,1086.25,1086.25,1086.25,1086.25,10,0,10.00
02/01/2005,00:12,1086.25,1086.25,1086.00,1086.00,3,1,4.00
02/01/2005,00:13,1086.00,1086.00,1086.00,1086.00,0,1,1.00
02/01/2005,00:18,1086.00,1086.25,1086.00,1086.25,4,4,8.00
02/01/2005,00:20,1086.25,1086.25,1086.25,1086.25,20,0,20.00
02/01/2005,00:21,1086.25,1086.25,1086.25,1086.25,1,0,1.00
02/01/2005,00:22,1086.25,1086.25,1086.25,1086.25,1,0,1.00
02/01/2005,00:23,1086.25,1086.25,1086.25,1086.25,1,0,1.00
02/01/2005,00:28,1086.50,1086.50,1086.50,1086.50,1,0,1.00
02/01/2005,00:29,1086.50,1086.50,1086.50,1086.50,8,0,8.00
02/01/2005,00:30,1086.50,1086.50,1086.50,1086.50,23,0,23.00
02/01/2005,00:31,1086.50,1086.50,1086.50,1086.50,10,0,10.00
02/01/2005,00:39,1086.50,1086.50,1086.50,1086.50,1,0,1.00
02/01/2005,00:40,1086.25,1086.25,1086.25,1086.25,0,1,1.00
02/01/2005,00:41,1086.50,1086.50,1086.50,1086.50,10,0,10.00
02/01/2005,00:43,1086.50,1086.50,1086.50,1086.50,1,0,1.00
02/01/2005,00:45,1086.50,1086.50,1086.50,1086.50,1,0,1.00
02/01/2005,00:50,1086.25,1086.25,1086.25,1086.25,0,2,2.00
02/01/2005,00:51,1086.50,1086.50,1086.25,1086.25,2,1,3.00
02/01/2005,00:52,1086.25,1086.25,1086.25,1086.25,0,2,2.00
02/01/2005,00:53,1086.25,1086.25,1086.25,1086.25,0,3,3.00
02/01/2005,00:55,1086.00,1086.00,1086.00,1086.00,0,1,1.00
02/01/2005,01:00,1086.25,1086.25,1086.25,1086.25,1,0,1.00
02/01/2005,01:01,1086.25,1086.25,1086.25,1086.25,1,0,1.00
02/01/2005,01:03,1086.25,1086.25,1086.25,1086.25,8,0,8.00
02/01/2005,01:04,1086.25,1086.25,1086.25,1086.25,8,0,8.00
02/01/2005,01:05,1086.25,1086.50,1086.00,1086.00,2,3,5.00
02/01/2005,01:07,1086.50,1086.50,1086.50,1086.50,1,0,1.00
02/01/2005,01:10,1086.00,1086.00,1086.00,1086.00,0,1,1.00
02/01/2005,01:13,1086.00,1086.00,1086.00,1086.00,0,60,60.00
02/01/2005,01:14,1086.00,1086.00,1085.75,1085.75,0,5,5.00
02/01/2005,01:15,1085.75,1085.75,1085.75,1085.75,0,6,6.00
02/01/2005,01:17,1086.00,1086.00,1086.00,1086.00,7,0,7.00
02/01/2005,01:18,1085.75,1085.75,1085.75,1085.75,0,5,5.00
02/01/2005,01:19,1086.00,1086.00,1086.00,1086.00,1,0,1.00
02/01/2005,01:22,1086.00,1086.00,1086.00,1086.00,1,0,1.00
02/01/2005,01:23,1085.75,1085.75,1085.75,1085.75,0,21,21.00
02/01/2005,01:24,1086.00,1086.00,1086.00,1086.00,5,0,5.00
02/01/2005,01:25,1085.75,1085.75,1085.75,1085.75,0,82,82.00
02/01/2005,01:26,1085.50,1085.50,1085.50,1085.50,0,6,6.00
02/01/2005,01:27,1085.75,1085.75,1085.75,1085.75,1,0,1.00
02/01/2005,01:31,1085.75,1085.75,1085.75,1085.75,1,0,1.00
02/01/2005,01:32,1085.75,1085.75,1085.75,1085.75,1,0,1.00
02/01/2005,01:34,1085.50,1085.50,1085.50,1085.50,0,1,1.00
02/01/2005,01:37,1085.50,1085.75,1085.50,1085.50,1,11,12.00
02/01/2005,01:38,1085.50,1085.50,1085.50,1085.50,0,1,1.00
02/01/2005,01:40,1085.50,1085.50,1085.50,1085.50,0,1,1.00
02/01/2005,01:41,1085.50,1085.50,1085.50,1085.50,0,116,116.00
02/01/2005,01:42,1085.25,1085.50,1085.25,1085.50,1,1,2.00
02/01/2005,01:43,1085.50,1085.50,1085.25,1085.25,1,1,2.00
02/01/2005,01:45,1085.50,1085.50,1085.50,1085.50,1,0,1.00
02/01/2005,01:46,1085.50,1085.50,1085.50,1085.50,155,0,155.00
02/01/2005,01:47,1085.50,1085.50,1085.50,1085.50,8,0,8.00
02/01/2005,01:48,1085.50,1085.50,1085.50,1085.50,3,0,3.00
02/01/2005,01:50,1085.50,1085.50,1085.25,1085.25,14,10,24.00
02/01/2005,01:51,1085.50,1085.50,1085.50,1085.50,2,0,2.00
02/01/2005,01:52,1085.50,1085.50,1085.50,1085.50,61,0,61.00
02/01/2005,01:53,1085.50,1085.50,1085.50,1085.50,4,0,4.00
02/01/2005,01:54,1085.50,1085.50,1085.25,1085.50,12,1,13.00
02/01/2005,01:55,1085.50,1085.50,1085.50,1085.50,1,0,1.00
02/01/2005,01:56,1085.25,1085.50,1085.25,1085.50,2,1,3.00
02/01/2005,01:57,1085.50,1085.50,1085.50,1085.50,5,0,5.00
02/01/2005,01:58,1085.25,1085.50,1085.25,1085.50,23,1,24.00
02/01/2005,01:59,1085.50,1085.75,1085.50,1085.75,70,0,70.00
02/01/2005,02:01,1085.50,1085.50,1085.50,1085.50,0,91,91.00
02/01/2005,02:02,1085.50,1085.50,1085.25,1085.25,2,10,12.00
02/01/2005,02:03,1085.50,1085.50,1085.25,1085.25,91,1,92.00
02/01/2005,02:04,1085.25,1085.50,1085.25,1085.50,37,9,46.00
02/01/2005,02:05,1085.50,1085.50,1085.50,1085.50,11,0,11.00
02/01/2005,02:06,1085.50,1085.50,1085.50,1085.50,1,0,1.00
02/01/2005,02:07,1085.50,1085.75,1085.50,1085.75,73,0,73.00
02/01/2005,02:08,1085.75,1085.75,1085.50,1085.50,6,60,66.00
02/01/2005,02:09,1085.50,1085.50,1085.50,1085.50,0,38,38.00
02/01/2005,02:10,1085.75,1085.75,1085.50,1085.50,1,84,85.00
02/01/2005,02:11,1085.50,1085.50,1085.50,1085.50,0,13,13.00
02/01/2005,02:12,1085.50,1085.50,1085.50,1085.50,0,60,60.00
02/01/2005,02:13,1085.50,1085.50,1085.50,1085.50,0,1,1.00
02/01/2005,02:14,1085.50,1085.75,1085.50,1085.50,5,110,115.00
02/01/2005,02:15,1085.50,1085.50,1085.50,1085.50,0,18,18.00
02/01/2005,02:16,1085.50,1085.50,1085.50,1085.50,0,59,59.00
02/01/2005,02:17,1085.50,1085.50,1085.25,1085.25,0,10,10.00
02/01/2005,02:18,1085.25,1085.25,1085.00,1085.25,189,283,472.00
02/01/2005,02:19,1085.25,1085.25,1085.25,1085.25,84,0,84.00
02/01/2005,02:20,1085.25,1085.25,1085.25,1085.25,1,0,1.00
02/01/2005,02:21,1085.00,1085.00,1085.00,1085.00,0,66,66.00
02/01/2005,02:22,1085.00,1085.00,1085.00,1085.00,0,10,10.00
02/01/2005,02:23,1085.00,1085.00,1084.75,1085.00,2,197,199.00
02/01/2005,02:24,1085.00,1085.00,1085.00,1085.00,97,0,97.00
02/01/2005,02:25,1085.00,1085.00,1085.00,1085.00,1,0,1.00
02/01/2005,02:26,1085.25,1085.25,1085.25,1085.25,4,0,4.00
02/01/2005,02:27,1085.00,1085.00,1085.00,1085.00,0,26,26.00
02/01/2005,02:29,1085.00,1085.00,1085.00,1085.00,0,10,10.00
02/01/2005,02:30,1084.75,1085.00,1084.75,1085.00,136,3,139.00
02/01/2005,02:31,1085.00,1085.00,1084.75,1084.75,160,10,170.00
02/01/2005,02:32,1085.00,1085.00,1085.00,1085.00,40,0,40.00
02/01/2005,02:33,1085.00,1085.00,1085.00,1085.00,45,0,45.00
02/01/2005,02:35,1085.00,1085.00,1085.00,1085.00,105,0,105.00
02/01/2005,02:37,1085.00,1085.00,1084.75,1084.75,27,1,28.00
02/01/2005,02:38,1084.75,1085.00,1084.75,1085.00,1,51,52.00
02/01/2005,02:39,1085.00,1085.00,1085.00,1085.00,69,0,69.00
02/01/2005,02:40,1085.00,1085.25,1085.00,1085.00,4,18,22.00
02/01/2005,02:41,1085.00,1085.25,1085.00,1085.25,153,1,154.00
02/01/2005,02:42,1085.25,1085.25,1085.25,1085.25,16,0,16.00
02/01/2005,02:43,1085.25,1085.25,1085.25,1085.25,4,0,4.00
02/01/2005,02:45,1085.00,1085.00,1085.00,1085.00,0,25,25.00
02/01/2005,02:46,1085.00,1085.00,1085.00,1085.00,0,1,1.00
02/01/2005,02:48,1084.75,1085.00,1084.75,1085.00,2,4,6.00
02/01/2005,02:49,1084.75,1085.00,1084.75,1085.00,1,3,4.00
02/01/2005,02:50,1084.75,1085.00,1084.75,1085.00,41,26,67.00
02/01/2005,02:52,1084.75,1085.00,1084.75,1085.00,88,30,118.00
02/01/2005,02:53,1085.00,1085.00,1085.00,1085.00,11,0,11.00
02/01/2005,02:54,1085.00,1085.00,1085.00,1085.00,25,0,25.00
02/01/2005,02:58,1085.00,1085.00,1085.00,1085.00,17,0,17.00
02/01/2005,02:59,1085.00,1085.00,1085.00,1085.00,68,0,68.00
02/01/2005,03:01,1085.25,1085.25,1085.25,1085.25,16,0,16.00
02/01/2005,03:02,1085.25,1085.25,1085.25,1085.25,59,0,59.00
02/01/2005,03:03,1085.50,1085.50,1085.50,1085.50,1,0,1.00
02/01/2005,03:04,1085.50,1085.50,1085.50,1085.50,11,0,11.00
02/01/2005,03:05,1085.25,1085.25,1085.25,1085.25,0,1,1.00
02/01/2005,03:06,1085.50,1085.50,1085.50,1085.50,2,0,2.00
02/01/2005,03:07,1085.25,1085.25,1085.25,1085.25,0,18,18.00
02/01/2005,03:09,1085.25,1085.50,1085.25,1085.50,30,3,33.00
02/01/2005,03:10,1085.50,1085.50,1085.50,1085.50,49,0,49.00
02/01/2005,03:12,1085.75,1085.75,1085.75,1085.75,20,0,20.00
02/01/2005,03:13,1085.75,1085.75,1085.75,1085.75,3,0,3.00
02/01/2005,03:14,1085.75,1085.75,1085.75,1085.75,52,0,52.00
02/01/2005,03:15,1085.75,1085.75,1085.75,1085.75,27,0,27.00
02/01/2005,03:16,1085.75,1086.00,1085.75,1086.00,35,12,47.00
02/01/2005,03:17,1085.75,1085.75,1085.75,1085.75,0,18,18.00
02/01/2005,03:18,1085.75,1085.75,1085.75,1085.75,0,44,44.00
02/01/2005,03:21,1085.50,1085.50,1085.50,1085.50,0,19,19.00
02/01/2005,03:22,1085.50,1085.50,1085.50,1085.50,0,15,15.00
02/01/2005,03:25,1085.50,1085.50,1085.50,1085.50,0,4,4.00
02/01/2005,03:26,1085.50,1085.50,1085.25,1085.50,1,2,3.00
02/01/2005,03:27,1085.25,1085.50,1085.25,1085.50,3,1,4.00
02/01/2005,03:28,1085.25,1085.25,1085.25,1085.25,0,1,1.00
02/01/2005,03:30,1085.50,1085.50,1085.50,1085.50,29,0,29.00
02/01/2005,03:31,1085.75,1085.75,1085.75,1085.75,3,0,3.00
02/01/2005,03:32,1085.75,1085.75,1085.75,1085.75,34,0,34.00
02/01/2005,03:33,1085.75,1085.75,1085.75,1085.75,1,0,1.00
02/01/2005,03:34,1085.75,1085.75,1085.75,1085.75,1,0,1.00
02/01/2005,03:35,1086.00,1086.00,1086.00,1086.00,20,0,20.00
02/01/2005,03:36,1086.00,1086.00,1086.00,1086.00,2,0,2.00
02/01/2005,03:37,1085.75,1085.75,1085.75,1085.75,0,4,4.00
02/01/2005,03:39,1086.00,1086.00,1086.00,1086.00,3,0,3.00
02/01/2005,03:40,1085.75,1085.75,1085.75,1085.75,0,55,55.00
02/01/2005,03:41,1086.00,1086.00,1086.00,1086.00,1,0,1.00
02/01/2005,03:42,1086.00,1086.25,1086.00,1086.25,173,0,173.00
02/01/2005,03:43,1086.25,1086.25,1086.00,1086.25,36,10,46.00
02/01/2005,03:44,1086.25,1086.25,1086.25,1086.25,162,0,162.00
02/01/2005,03:46,1086.00,1086.25,1086.00,1086.00,4,86,90.00
02/01/2005,03:47,1086.00,1086.00,1086.00,1086.00,0,5,5.00
02/01/2005,03:49,1086.00,1086.00,1086.00,1086.00,0,1,1.00
02/01/2005,03:51,1086.00,1086.00,1086.00,1086.00,0,44,44.00
02/01/2005,03:55,1085.75,1085.75,1085.75,1085.75,0,1,1.00
02/01/2005,03:56,1086.00,1086.00,1086.00,1086.00,5,0,5.00
02/01/2005,03:59,1086.00,1086.00,1086.00,1086.00,5,0,5.00
02/01/2005,04:01,1086.00,1086.00,1086.00,1086.00,14,0,14.00
02/01/2005,04:02,1086.00,1086.00,1086.00,1086.00,24,0,24.00
02/01/2005,04:04,1086.00,1086.25,1086.00,1086.25,21,0,21.00
02/01/2005,04:05,1086.25,1086.25,1086.25,1086.25,6,0,6.00
02/01/2005,04:06,1086.00,1086.00,1086.00,1086.00,0,1,1.00
02/01/2005,04:08,1086.00,1086.25,1086.00,1086.00,11,9,20.00
02/01/2005,04:09,1086.25,1086.25,1086.25,1086.25,42,0,42.00
02/01/2005,04:10,1086.25,1086.25,1086.25,1086.25,7,0,7.00
02/01/2005,04:14,1086.00,1086.25,1086.00,1086.25,3,10,13.00
02/01/2005,04:15,1086.00,1086.00,1086.00,1086.00,0,25,25.00
02/01/2005,04:17,1086.00,1086.25,1086.00,1086.25,1,1,2.00
02/01/2005,04:18,1086.25,1086.25,1086.25,1086.25,1,0,1.00
02/01/2005,04:19,1086.00,1086.25,1086.00,1086.00,8,25,33.00
02/01/2005,04:20,1086.00,1086.25,1086.00,1086.00,1,5,6.00
02/01/2005,04:22,1086.25,1086.25,1086.25,1086.25,79,0,79.00
02/01/2005,04:23,1086.25,1086.25,1086.00,1086.00,7,1,8.00
02/01/2005,04:24,1086.25,1086.25,1086.25,1086.25,3,0,3.00
02/01/2005,04:25,1086.00,1086.25,1086.00,1086.25,1,10,11.00
02/01/2005,04:26,1086.25,1086.25,1086.25,1086.25,2,0,2.00
02/01/2005,04:29,1086.00,1086.25,1086.00,1086.25,6,3,9.00
02/01/2005,04:31,1086.00,1086.00,1086.00,1086.00,0,4,4.00
02/01/2005,04:32,1086.00,1086.00,1086.00,1086.00,0,1,1.00
02/01/2005,04:33,1086.00,1086.00,1086.00,1086.00,0,11,11.00
02/01/2005,04:38,1086.00,1086.00,1086.00,1086.00,0,1,1.00
02/01/2005,04:40,1086.25,1086.25,1086.25,1086.25,23,0,23.00
02/01/2005,04:45,1086.00,1086.00,1086.00,1086.00,0,48,48.00
02/01/2005,04:46,1086.00,1086.00,1086.00,1086.00,0,9,9.00
02/01/2005,04:47,1086.00,1086.00,1086.00,1086.00,0,1,1.00
02/01/2005,04:48,1086.00,1086.00,1086.00,1086.00,0,3,3.00
02/01/2005,04:52,1086.00,1086.00,1086.00,1086.00,0,5,5.00
02/01/2005,04:53,1086.00,1086.00,1086.00,1086.00,0,36,36.00
02/01/2005,04:54,1086.00,1086.00,1086.00,1086.00,0,35,35.00
02/01/2005,04:55,1086.00,1086.00,1086.00,1086.00,0,9,9.00
02/01/2005,04:57,1086.25,1086.25,1086.25,1086.25,55,0,55.00
02/01/2005,04:58,1086.00,1086.25,1086.00,1086.00,1,14,15.00
02/01/2005,04:59,1086.00,1086.00,1086.00,1086.00,0,10,10.00
02/01/2005,05:01,1086.25,1086.25,1086.00,1086.00,1,2,3.00
02/01/2005,05:05,1086.25,1086.50,1086.25,1086.25,139,3,142.00
02/01/2005,05:06,1086.50,1086.50,1086.50,1086.50,2,0,2.00
02/01/2005,05:07,1086.25,1086.50,1086.25,1086.25,1,38,39.00
02/01/2005,05:08,1086.50,1086.50,1086.00,1086.25,23,18,41.00
02/01/2005,05:10,1086.25,1086.25,1086.25,1086.25,1,0,1.00
02/01/2005,05:11,1086.50,1086.50,1086.50,1086.50,1,0,1.00
02/01/2005,05:12,1086.50,1086.50,1086.50,1086.50,6,0,6.00
02/01/2005,05:13,1086.50,1086.75,1086.25,1086.75,214,4,218.00
02/01/2005,05:15,1086.50,1086.50,1086.50,1086.50,0,61,61.00
02/01/2005,05:16,1086.50,1086.75,1086.50,1086.75,202,18,220.00
02/01/2005,05:17,1086.50,1086.50,1086.50,1086.50,0,2,2.00
02/01/2005,05:19,1086.75,1086.75,1086.75,1086.75,37,0,37.00
02/01/2005,05:20,1086.75,1086.75,1086.75,1086.75,81,0,81.00
02/01/2005,05:21,1086.50,1086.50,1086.50,1086.50,0,1,1.00
02/01/2005,05:22,1086.50,1086.50,1086.50,1086.50,0,12,12.00
02/01/2005,05:23,1086.75,1086.75,1086.75,1086.75,3,0,3.00
02/01/2005,05:24,1086.75,1086.75,1086.75,1086.75,5,0,5.00
02/01/2005,05:25,1086.50,1086.50,1086.50,1086.50,0,2,2.00
02/01/2005,05:26,1086.50,1086.50,1086.50,1086.50,0,36,36.00
02/01/2005,05:27,1086.50,1086.50,1086.50,1086.50,0,27,27.00
02/01/2005,05:28,1086.50,1086.50,1086.50,1086.50,0,16,16.00
02/01/2005,05:29,1086.50,1086.50,1086.50,1086.50,0,14,14.00
02/01/2005,05:30,1086.50,1086.50,1086.50,1086.50,0,23,23.00
02/01/2005,05:31,1086.50,1086.50,1086.50,1086.50,0,36,36.00
02/01/2005,05:32,1086.50,1086.75,1086.50,1086.75,213,10,223.00
02/01/2005,05:33,1086.75,1086.75,1086.75,1086.75,54,0,54.00
02/01/2005,05:34,1086.75,1086.75,1086.50,1086.75,68,1,69.00
02/01/2005,05:35,1086.75,1086.75,1086.75,1086.75,5,0,5.00
02/01/2005,05:36,1086.75,1086.75,1086.75,1086.75,3,0,3.00
02/01/2005,05:37,1086.75,1086.75,1086.75,1086.75,3,0,3.00
02/01/2005,05:38,1086.75,1086.75,1086.75,1086.75,6,0,6.00
02/01/2005,05:39,1087.00,1087.00,1087.00,1087.00,143,0,143.00
02/01/2005,05:40,1086.75,1086.75,1086.75,1086.75,0,6,6.00
02/01/2005,05:41,1086.75,1086.75,1086.75,1086.75,0,1,1.00
02/01/2005,05:42,1086.75,1086.75,1086.75,1086.75,0,87,87.00
02/01/2005,05:43,1086.50,1086.50,1086.50,1086.50,0,48,48.00
02/01/2005,05:44,1086.50,1086.50,1086.50,1086.50,0,10,10.00
02/01/2005,05:45,1086.50,1086.50,1086.50,1086.50,0,10,10.00
02/01/2005,05:46,1086.50,1086.75,1086.50,1086.75,1,1,2.00
02/01/2005,05:49,1086.50,1086.50,1086.50,1086.50,0,51,51.00
02/01/2005,05:50,1086.50,1086.50,1086.50,1086.50,0,10,10.00
02/01/2005,05:51,1086.50,1086.50,1086.25,1086.50,2,14,16.00
02/01/2005,05:52,1086.50,1086.50,1086.50,1086.50,70,0,70.00
02/01/2005,05:53,1086.50,1086.50,1086.25,1086.50,31,7,38.00
02/01/2005,05:55,1086.50,1086.50,1086.50,1086.50,6,0,6.00
02/01/2005,05:56,1086.50,1086.50,1086.50,1086.50,7,0,7.00
02/01/2005,05:57,1086.50,1086.50,1086.50,1086.50,3,0,3.00
02/01/2005,05:58,1086.50,1086.50,1086.50,1086.50,5,0,5.00
02/01/2005,05:59,1086.50,1086.50,1086.50,1086.50,2,0,2.00
02/01/2005,06:00,1086.50,1086.50,1086.50,1086.50,1,0,1.00
02/01/2005,06:01,1086.50,1086.50,1086.50,1086.50,17,0,17.00
02/01/2005,06:03,1086.75,1086.75,1086.75,1086.75,215,0,215.00
02/01/2005,06:04,1086.75,1086.75,1086.75,1086.75,7,0,7.00
02/01/2005,06:05,1086.75,1086.75,1086.50,1086.50,1,3,4.00
02/01/2005,06:08,1086.75,1086.75,1086.75,1086.75,8,0,8.00
02/01/2005,06:11,1086.50,1086.50,1086.50,1086.50,0,30,30.00
02/01/2005,06:12,1086.50,1086.50,1086.50,1086.50,0,1,1.00
02/01/2005,06:14,1086.75,1086.75,1086.75,1086.75,1,0,1.00
02/01/2005,06:15,1086.75,1086.75,1086.75,1086.75,139,0,139.00
02/01/2005,06:16,1086.75,1086.75,1086.75,1086.75,3,0,3.00
02/01/2005,06:17,1086.75,1086.75,1086.75,1086.75,6,0,6.00
02/01/2005,06:18,1086.75,1086.75,1086.75,1086.75,62,0,62.00
02/01/2005,06:19,1086.50,1086.50,1086.50,1086.50,0,1,1.00
02/01/2005,06:22,1086.75,1086.75,1086.75,1086.75,2,0,2.00
02/01/2005,06:24,1086.75,1086.75,1086.75,1086.75,52,0,52.00
02/01/2005,06:25,1086.75,1086.75,1086.75,1086.75,80,0,80.00
02/01/2005,06:26,1087.00,1087.00,1086.75,1086.75,2,1,3.00
02/01/2005,06:27,1086.75,1087.00,1086.75,1087.00,60,18,78.00
02/01/2005,06:28,1087.00,1087.00,1086.75,1086.75,9,2,11.00
02/01/2005,06:29,1086.75,1086.75,1086.75,1086.75,0,178,178.00
02/01/2005,06:30,1086.75,1086.75,1086.75,1086.75,0,2,2.00
02/01/2005,06:31,1087.00,1087.00,1086.75,1086.75,1,39,40.00
02/01/2005,06:34,1087.00,1087.00,1086.75,1086.75,1,112,113.00
02/01/2005,06:35,1086.75,1086.75,1086.75,1086.75,0,26,26.00
02/01/2005,06:36,1087.00,1087.00,1087.00,1087.00,5,0,5.00
02/01/2005,06:37,1087.00,1087.00,1087.00,1087.00,170,0,170.00
02/01/2005,06:38,1087.25,1087.25,1087.25,1087.25,9,0,9.00
02/01/2005,06:39,1087.00,1087.00,1087.00,1087.00,0,9,9.00
02/01/2005,06:41,1087.00,1087.00,1086.75,1086.75,1,68,69.00
02/01/2005,06:42,1087.00,1087.00,1087.00,1087.00,101,0,101.00
02/01/2005,06:43,1087.00,1087.25,1086.75,1087.00,18,4,22.00
02/01/2005,06:44,1087.00,1087.00,1087.00,1087.00,0,14,14.00
02/01/2005,06:46,1086.75,1086.75,1086.75,1086.75,0,2,2.00
02/01/2005,06:48,1087.00,1087.00,1087.00,1087.00,71,0,71.00
02/01/2005,06:50,1087.00,1087.00,1087.00,1087.00,1,0,1.00
02/01/2005,06:52,1086.75,1086.75,1086.75,1086.75,0,1,1.00
02/01/2005,06:54,1087.00,1087.00,1087.00,1087.00,132,0,132.00
02/01/2005,06:55,1087.00,1087.00,1087.00,1087.00,55,0,55.00
02/01/2005,06:57,1086.75,1086.75,1086.75,1086.75,0,31,31.00
02/01/2005,06:58,1087.00,1087.00,1087.00,1087.00,50,0,50.00
02/01/2005,06:59,1087.00,1087.00,1087.00,1087.00,1,0,1.00
02/01/2005,07:00,1087.00,1087.00,1087.00,1087.00,16,0,16.00
02/01/2005,07:01,1087.00,1087.00,1087.00,1087.00,96,0,96.00
02/01/2005,07:02,1087.25,1087.25,1087.00,1087.00,3,34,37.00
02/01/2005,07:03,1087.00,1087.00,1087.00,1087.00,0,11,11.00
02/01/2005,07:04,1087.25,1087.25,1087.00,1087.00,6,4,10.00
02/01/2005,07:05,1087.00,1087.00,1087.00,1087.00,0,1,1.00
02/01/2005,07:06,1087.00,1087.25,1087.00,1087.25,6,21,27.00
02/01/2005,07:07,1087.25,1087.25,1087.00,1087.00,263,4,267.00
02/01/2005,07:08,1087.25,1087.25,1087.00,1087.00,4,1,5.00
02/01/2005,07:09,1087.25,1087.25,1087.25,1087.25,101,0,101.00
02/01/2005,07:13,1087.25,1087.25,1087.25,1087.25,1,0,1.00
02/01/2005,07:14,1087.25,1087.50,1087.25,1087.50,430,2,432.00
02/01/2005,07:15,1087.50,1087.75,1087.50,1087.50,587,5,592.00
02/01/2005,07:16,1087.50,1088.25,1087.50,1088.00,624,160,784.00
02/01/2005,07:17,1088.00,1088.00,1088.00,1088.00,127,0,127.00
02/01/2005,07:18,1088.00,1088.00,1087.75,1087.75,216,4,220.00
02/01/2005,07:19,1087.75,1088.00,1087.75,1088.00,5,3,8.00
02/01/2005,07:20,1087.75,1088.00,1087.75,1088.00,2,110,112.00
02/01/2005,07:21,1087.75,1087.75,1087.75,1087.75,0,2,2.00
02/01/2005,07:22,1087.75,1088.00,1087.75,1087.75,2,11,13.00
02/01/2005,07:23,1087.75,1087.75,1087.75,1087.75,0,141,141.00
02/01/2005,07:24,1087.75,1087.75,1087.50,1087.75,140,5,145.00
02/01/2005,07:25,1087.75,1087.75,1087.75,1087.75,84,0,84.00
02/01/2005,07:26,1088.00,1088.00,1087.75,1087.75,1,6,7.00
02/01/2005,07:27,1087.75,1088.00,1087.75,1088.00,5,10,15.00
02/01/2005,07:28,1087.75,1088.00,1087.75,1088.00,410,131,541.00
02/01/2005,07:29,1088.00,1088.00,1087.75,1088.00,5,8,13.00
02/01/2005,07:30,1088.00,1088.00,1087.75,1088.00,106,9,115.00
02/01/2005,07:31,1088.00,1088.00,1087.75,1087.75,107,11,118.00
02/01/2005,07:32,1087.75,1088.00,1087.75,1088.00,200,166,366.00
02/01/2005,07:33,1088.00,1088.00,1087.75,1087.75,5,15,20.00
02/01/2005,07:34,1087.75,1088.00,1087.75,1088.00,442,213,655.00
02/01/2005,07:35,1088.00,1088.50,1087.75,1088.50,928,31,959.00
02/01/2005,07:36,1088.50,1088.75,1088.25,1088.50,384,96,480.00
02/01/2005,07:37,1088.50,1088.50,1088.25,1088.50,184,45,229.00
02/01/2005,07:38,1088.25,1088.50,1088.25,1088.50,12,13,25.00
02/01/2005,07:39,1088.25,1088.50,1088.25,1088.50,69,1,70.00
02/01/2005,07:40,1088.50,1088.50,1088.50,1088.50,278,0,278.00
02/01/2005,07:41,1088.50,1088.50,1088.50,1088.50,82,0,82.00
02/01/2005,07:42,1088.50,1088.75,1088.50,1088.75,92,6,98.00
02/01/2005,07:43,1088.75,1088.75,1088.50,1088.50,76,176,252.00
02/01/2005,07:44,1088.50,1088.50,1088.25,1088.50,81,10,91.00
02/01/2005,07:45,1088.50,1088.50,1088.25,1088.25,207,6,213.00
02/01/2005,07:46,1088.25,1088.50,1088.25,1088.50,6,15,21.00
02/01/2005,07:47,1088.50,1088.50,1088.50,1088.50,188,0,188.00
02/01/2005,07:48,1088.50,1088.50,1088.50,1088.50,7,0,7.00
02/01/2005,07:49,1088.50,1089.00,1088.50,1088.75,795,20,815.00
02/01/2005,07:50,1088.75,1089.00,1088.75,1088.75,284,4,288.00
02/01/2005,07:51,1089.00,1089.00,1088.75,1088.75,3,31,34.00
02/01/2005,07:52,1089.00,1089.00,1089.00,1089.00,118,0,118.00
02/01/2005,07:53,1088.75,1089.00,1088.75,1088.75,5,60,65.00
02/01/2005,07:54,1088.75,1088.75,1088.50,1088.75,2,168,170.00
02/01/2005,07:55,1088.75,1088.75,1088.50,1088.75,183,1,184.00
02/01/2005,07:56,1088.50,1088.75,1088.50,1088.75,2,2,4.00
02/01/2005,07:57,1088.50,1088.75,1088.50,1088.75,369,21,390.00
02/01/2005,07:58,1088.75,1088.75,1088.75,1088.75,76,0,76.00
02/01/2005,07:59,1088.75,1088.75,1088.50,1088.50,86,6,92.00
02/01/2005,08:00,1088.50,1088.75,1088.50,1088.75,8,6,14.00
02/01/2005,08:01,1088.75,1088.75,1088.50,1088.75,235,2,237.00
02/01/2005,08:02,1088.75,1089.00,1088.75,1089.00,15,0,15.00
02/01/2005,08:03,1088.75,1088.75,1088.50,1088.50,5,129,134.00
02/01/2005,08:04,1088.75,1088.75,1088.50,1088.50,32,2,34.00
02/01/2005,08:05,1088.75,1088.75,1088.50,1088.50,10,2,12.00
02/01/2005,08:06,1088.50,1088.75,1088.50,1088.75,2,55,57.00
02/01/2005,08:07,1088.50,1088.50,1088.25,1088.25,0,487,487.00
02/01/2005,08:08,1088.50,1088.50,1088.25,1088.25,14,3,17.00
02/01/2005,08:09,1088.25,1088.50,1088.25,1088.50,2,4,6.00
02/01/2005,08:10,1088.25,1088.50,1088.25,1088.50,18,9,27.00
02/01/2005,08:11,1088.25,1088.50,1088.25,1088.50,1,28,29.00
02/01/2005,08:12,1088.25,1088.25,1088.00,1088.25,34,163,197.00
02/01/2005,08:13,1088.25,1088.50,1088.25,1088.50,20,0,20.00
02/01/2005,08:14,1088.50,1088.50,1088.25,1088.25,12,18,30.00
02/01/2005,08:15,1088.50,1088.50,1088.50,1088.50,25,0,25.00
02/01/2005,08:16,1088.50,1088.50,1088.25,1088.25,2,30,32.00
02/01/2005,08:17,1088.25,1088.50,1088.25,1088.25,5,88,93.00
02/01/2005,08:18,1088.25,1088.50,1088.25,1088.50,25,4,29.00
02/01/2005,08:19,1088.50,1088.50,1088.25,1088.25,3,133,136.00
02/01/2005,08:20,1088.25,1088.25,1088.25,1088.25,0,71,71.00
02/01/2005,08:21,1088.25,1088.50,1088.25,1088.25,1,53,54.00
02/01/2005,08:22,1088.00,1088.25,1088.00,1088.00,12,5,17.00
02/01/2005,08:23,1088.25,1088.25,1088.00,1088.25,7,8,15.00
02/01/2005,08:25,1088.00,1088.25,1088.00,1088.00,343,80,423.00
02/01/2005,08:26,1088.25,1088.25,1088.00,1088.00,4,28,32.00
02/01/2005,08:27,1088.00,1088.25,1088.00,1088.25,22,30,52.00
02/01/2005,08:28,1088.25,1088.50,1088.00,1088.50,826,5,831.00
02/01/2005,08:29,1088.50,1088.50,1088.00,1088.25,104,514,618.00
02/01/2005,08:30,1088.25,1088.50,1087.75,1088.25,1863,1336,3199.00
02/01/2005,08:31,1088.50,1088.50,1088.00,1088.25,2411,1655,4066.00
02/01/2005,08:32,1088.00,1088.25,1087.50,1087.50,429,1531,1960.00
02/01/2005,08:33,1087.75,1088.00,1087.50,1087.75,821,794,1615.00
02/01/2005,08:34,1087.75,1088.25,1087.50,1087.50,812,1202,2014.00
02/01/2005,08:35,1087.50,1087.75,1087.25,1087.50,1358,1387,2745.00
02/01/2005,08:36,1087.50,1087.75,1087.25,1087.50,709,459,1168.00
02/01/2005,08:37,1087.75,1088.25,1087.50,1088.00,1354,887,2241.00
02/01/2005,08:38,1088.00,1088.25,1087.75,1087.75,288,388,676.00
02/01/2005,08:39,1088.00,1088.50,1087.75,1088.25,1509,390,1899.00
02/01/2005,08:40,1088.25,1088.50,1088.00,1088.00,206,775,981.00
02/01/2005,08:41,1088.00,1088.25,1088.00,1088.00,314,478,792.00
02/01/2005,08:42,1088.00,1088.25,1087.50,1087.75,1032,1926,2958.00
02/01/2005,08:43,1087.75,1088.00,1087.75,1087.75,76,584,660.00
02/01/2005,08:44,1088.00,1088.25,1087.75,1088.00,623,180,803.00
02/01/2005,08:45,1088.00,1088.50,1088.00,1088.25,625,861,1486.00
02/01/2005,08:46,1088.00,1088.25,1087.25,1087.75,560,2215,2775.00
02/01/2005,08:47,1087.50,1087.75,1087.25,1087.25,519,365,884.00
02/01/2005,08:48,1087.50,1087.50,1087.00,1087.25,578,1733,2311.00
02/01/2005,08:49,1087.25,1087.75,1087.25,1087.75,702,435,1137.00
02/01/2005,08:50,1087.50,1087.75,1087.25,1087.50,448,828,1276.00
02/01/2005,08:51,1087.50,1087.75,1087.25,1087.50,274,205,479.00
02/01/2005,08:52,1087.50,1087.50,1087.25,1087.50,429,480,909.00
02/01/2005,08:53,1087.50,1087.50,1087.00,1087.25,151,547,698.00
02/01/2005,08:54,1087.25,1087.50,1087.00,1087.25,756,1184,1940.00
02/01/2005,08:55,1087.50,1087.50,1086.75,1086.75,949,2332,3281.00
02/01/2005,08:56,1086.75,1087.25,1086.75,1087.25,1074,355,1429.00
02/01/2005,08:57,1087.00,1087.50,1087.00,1087.25,1832,375,2207.00
02/01/2005,08:58,1087.25,1087.50,1087.25,1087.50,662,1077,1739.00
02/01/2005,08:59,1087.50,1087.75,1087.25,1087.50,502,490,992.00
02/01/2005,09:00,1087.50,1087.50,1087.25,1087.25,199,177,376.00
02/01/2005,09:01,1087.50,1087.75,1087.00,1087.25,911,1163,2074.00
02/01/2005,09:02,1087.00,1087.50,1086.25,1086.75,1922,3774,5696.00
02/01/2005,09:03,1086.75,1087.00,1086.50,1087.00,1700,500,2200.00
02/01/2005,09:04,1086.75,1087.25,1086.75,1087.25,900,745,1645.00
02/01/2005,09:05,1087.00,1087.50,1087.00,1087.50,598,183,781.00
02/01/2005,09:06,1087.50,1087.50,1087.25,1087.25,391,344,735.00
02/01/2005,09:07,1087.25,1087.75,1087.00,1087.00,321,1911,2232.00
02/01/2005,09:08,1087.25,1087.50,1087.00,1087.25,800,651,1451.00
02/01/2005,09:09,1087.25,1087.50,1087.00,1087.25,333,423,756.00
02/01/2005,09:10,1087.25,1088.00,1087.25,1087.75,1584,600,2184.00
02/01/2005,09:11,1087.75,1088.25,1087.50,1087.75,1239,1065,2304.00
02/01/2005,09:12,1087.50,1088.00,1087.25,1087.75,644,670,1314.00
02/01/2005,09:13,1087.75,1087.75,1087.25,1087.50,346,431,777.00
02/01/2005,09:14,1087.25,1087.75,1087.25,1087.75,126,31,157.00
02/01/2005,09:15,1087.50,1087.75,1087.50,1087.75,168,26,194.00
02/01/2005,09:16,1087.75,1088.00,1087.50,1087.75,1528,528,2056.00
02/01/2005,09:17,1087.75,1087.75,1087.50,1087.75,281,19,300.00
02/01/2005,09:18,1087.75,1088.00,1087.50,1087.75,359,76,435.00
02/01/2005,09:19,1088.00,1088.00,1087.50,1087.50,683,574,1257.00
02/01/2005,09:20,1087.50,1087.75,1087.50,1087.50,596,1364,1960.00
02/01/2005,09:21,1087.25,1087.50,1087.00,1087.25,426,1115,1541.00
02/01/2005,09:22,1087.25,1087.25,1087.00,1087.00,62,387,449.00
02/01/2005,09:23,1087.00,1087.75,1087.00,1087.50,794,259,1053.00
02/01/2005,09:24,1087.75,1088.00,1087.50,1087.75,1004,511,1515.00
02/01/2005,09:25,1088.00,1088.00,1087.75,1087.75,377,89,466.00
02/01/2005,09:26,1088.00,1088.50,1087.75,1088.25,1528,455,1983.00
02/01/2005,09:27,1088.25,1088.50,1088.25,1088.50,445,103,548.00
02/01/2005,09:28,1088.50,1088.50,1088.00,1088.50,452,670,1122.00
02/01/2005,09:29,1088.25,1088.50,1088.00,1088.25,79,253,332.00
02/01/2005,09:30,1088.00,1088.50,1088.00,1088.25,369,88,457.00
02/01/2005,09:31,1088.25,1088.50,1087.50,1087.50,307,1925,2232.00
02/01/2005,09:32,1087.50,1088.00,1087.50,1087.75,469,534,1003.00
02/01/2005,09:33,1087.75,1088.00,1087.75,1087.75,6,150,156.00
02/01/2005,09:34,1087.75,1088.50,1087.75,1088.50,1408,309,1717.00
02/01/2005,09:35,1088.50,1089.25,1088.25,1088.75,3753,641,4394.00
02/01/2005,09:36,1088.75,1089.00,1088.50,1089.00,1018,964,1982.00
02/01/2005,09:37,1088.75,1089.00,1088.75,1088.75,762,155,917.00
02/01/2005,09:38,1089.00,1089.00,1088.75,1088.75,250,739,989.00
02/01/2005,09:39,1089.00,1089.25,1088.75,1089.25,1589,184,1773.00
02/01/2005,09:40,1089.25,1089.50,1089.00,1089.50,2386,1411,3797.00
02/01/2005,09:41,1089.50,1089.50,1089.00,1089.00,630,1143,1773.00
02/01/2005,09:42,1089.00,1089.50,1089.00,1089.25,1009,1364,2373.00
02/01/2005,09:43,1089.25,1089.50,1089.25,1089.25,1642,168,1810.00
02/01/2005,09:44,1089.25,1089.50,1089.00,1089.25,735,1405,2140.00
02/01/2005,09:45,1089.50,1089.50,1089.00,1089.25,445,761,1206.00
02/01/2005,09:46,1089.25,1089.50,1089.00,1089.25,473,181,654.00
02/01/2005,09:47,1089.25,1089.50,1089.00,1089.25,198,514,712.00
02/01/2005,09:48,1089.25,1089.50,1089.25,1089.25,439,239,678.00
02/01/2005,09:49,1089.50,1089.50,1089.25,1089.25,25,109,134.00
02/01/2005,09:50,1089.25,1089.75,1089.25,1089.25,536,2587,3123.00
02/01/2005,09:51,1089.25,1089.25,1089.00,1089.00,69,468,537.00
02/01/2005,09:52,1089.25,1089.25,1088.75,1088.75,718,1049,1767.00
02/01/2005,09:53,1088.75,1089.00,1088.75,1088.75,90,790,880.00
02/01/2005,09:54,1089.00,1089.00,1088.75,1088.75,56,82,138.00
02/01/2005,09:55,1089.00,1089.00,1088.75,1088.75,82,414,496.00
02/01/2005,09:56,1089.00,1089.25,1088.75,1089.00,1389,865,2254.00
02/01/2005,09:57,1089.00,1089.25,1088.75,1089.00,542,126,668.00
02/01/2005,09:58,1089.25,1089.25,1089.00,1089.00,402,62,464.00
02/01/2005,09:59,1089.25,1089.25,1089.00,1089.25,31,10,41.00
02/01/2005,10:00,1089.25,1089.25,1088.75,1089.00,360,691,1051.00
02/01/2005,10:01,1089.00,1089.50,1088.75,1089.25,895,97,992.00
02/01/2005,10:02,1089.50,1090.00,1089.25,1089.75,3247,524,3771.00
02/01/2005,10:03,1089.75,1089.75,1089.25,1089.50,861,776,1637.00
02/01/2005,10:04,1089.75,1090.00,1089.50,1089.75,785,120,905.00
02/01/2005,10:05,1089.75,1090.00,1089.75,1090.00,101,195,296.00
02/01/2005,10:06,1090.00,1090.00,1089.75,1089.75,466,244,710.00
02/01/2005,10:07,1089.75,1090.25,1089.75,1089.75,2648,1416,4064.00
02/01/2005,10:08,1090.00,1090.25,1089.75,1089.75,1658,1466,3124.00
02/01/2005,10:09,1089.75,1090.00,1089.75,1090.00,1078,258,1336.00
02/01/2005,10:10,1089.75,1090.25,1089.75,1090.00,106,426,532.00
02/01/2005,10:11,1090.00,1090.25,1089.75,1089.75,688,551,1239.00
02/01/2005,10:12,1090.00,1090.25,1089.75,1090.25,368,94,462.00
02/01/2005,10:13,1090.00,1090.25,1090.00,1090.25,133,190,323.00
02/01/2005,10:14,1090.00,1090.75,1090.00,1090.50,8023,1417,9440.00
02/01/2005,10:15,1090.50,1090.75,1090.25,1090.50,1327,1608,2935.00
02/01/2005,10:16,1090.50,1090.75,1090.25,1090.50,1418,460,1878.00
02/01/2005,10:17,1090.50,1090.75,1090.50,1090.75,77,80,157.00
02/01/2005,10:18,1090.75,1090.75,1090.25,1090.50,143,1490,1633.00
02/01/2005,10:19,1090.50,1091.00,1090.50,1090.50,1367,1169,2536.00
02/01/2005,10:20,1090.75,1091.00,1090.50,1090.50,3905,1676,5581.00
02/01/2005,10:21,1090.50,1090.75,1090.25,1090.75,692,504,1196.00
02/01/2005,10:22,1090.75,1091.00,1090.50,1090.75,1410,929,2339.00
02/01/2005,10:23,1090.75,1090.75,1090.25,1090.25,359,903,1262.00
02/01/2005,10:24,1090.25,1090.50,1090.00,1090.25,862,2072,2934.00
02/01/2005,10:25,1090.25,1090.50,1090.25,1090.25,189,159,348.00
02/01/2005,10:26,1090.25,1090.50,1090.25,1090.25,461,126,587.00
02/01/2005,10:27,1090.50,1090.50,1090.25,1090.25,74,687,761.00
02/01/2005,10:28,1090.25,1090.50,1090.25,1090.25,41,95,136.00
02/01/2005,10:29,1090.25,1090.50,1090.00,1090.00,92,1739,1831.00
02/01/2005,10:30,1090.00,1090.25,1089.75,1090.00,209,785,994.00
02/01/2005,10:31,1090.00,1090.50,1089.75,1090.25,2308,467,2775.00
02/01/2005,10:32,1090.25,1090.50,1090.00,1090.25,254,322,576.00
02/01/2005,10:33,1090.25,1090.50,1090.00,1090.25,561,22,583.00
02/01/2005,10:34,1090.25,1090.50,1090.25,1090.50,93,365,458.00
02/01/2005,10:35,1090.50,1091.50,1090.25,1091.25,5363,781,6144.00
02/01/2005,10:36,1091.25,1091.25,1091.00,1091.00,1503,283,1786.00
02/01/2005,10:37,1091.25,1091.50,1091.00,1091.25,3302,1294,4596.00
02/01/2005,10:38,1091.25,1091.50,1091.25,1091.50,2190,505,2695.00
02/01/2005,10:39,1091.25,1091.50,1091.00,1091.50,1255,737,1992.00
02/01/2005,10:40,1091.50,1091.50,1091.00,1091.50,837,495,1332.00
02/01/2005,10:41,1091.25,1091.50,1091.00,1091.25,744,350,1094.00
02/01/2005,10:42,1091.25,1091.50,1091.25,1091.25,70,523,593.00
02/01/2005,10:43,1091.25,1092.00,1091.25,1091.50,2909,612,3521.00
02/01/2005,10:44,1091.50,1091.75,1091.50,1091.50,649,266,915.00
02/01/2005,10:45,1091.50,1092.50,1091.50,1092.00,5519,1860,7379.00
02/01/2005,10:46,1092.00,1093.00,1092.00,1092.75,5420,1242,6662.00
02/01/2005,10:47,1092.75,1093.25,1092.50,1092.75,4417,2784,7201.00
02/01/2005,10:48,1092.75,1093.00,1092.50,1092.50,976,947,1923.00
02/01/2005,10:49,1092.75,1092.75,1092.50,1092.50,141,171,312.00
02/01/2005,10:50,1092.50,1093.00,1092.50,1092.50,1127,1269,2396.00
02/01/2005,10:51,1092.75,1093.00,1092.25,1092.75,670,1319,1989.00
02/01/2005,10:52,1092.75,1092.75,1092.50,1092.75,295,342,637.00
02/01/2005,10:53,1092.75,1092.75,1092.25,1092.50,1728,528,2256.00
02/01/2005,10:54,1092.50,1093.00,1092.50,1092.75,1000,234,1234.00
02/01/2005,10:55,1093.00,1093.00,1092.50,1092.50,45,1177,1222.00
02/01/2005,10:56,1092.75,1092.75,1092.50,1092.50,625,599,1224.00
02/01/2005,10:57,1092.75,1093.00,1092.50,1092.75,637,446,1083.00
02/01/2005,10:58,1092.50,1092.75,1092.25,1092.25,106,464,570.00
02/01/2005,10:59,1092.25,1092.50,1092.25,1092.50,25,725,750.00
02/01/2005,11:00,1092.25,1092.75,1092.25,1092.50,524,183,707.00
02/01/2005,11:01,1092.75,1092.75,1092.25,1092.50,293,466,759.00
02/01/2005,11:02,1092.75,1093.00,1092.50,1093.00,854,323,1177.00
02/01/2005,11:03,1093.00,1093.75,1092.75,1093.25,4441,1471,5912.00
02/01/2005,11:04,1093.50,1093.50,1093.25,1093.25,962,442,1404.00
02/01/2005,11:05,1093.50,1093.50,1093.00,1093.25,3012,1651,4663.00
02/01/2005,11:06,1093.50,1093.50,1093.00,1093.25,2244,2908,5152.00
02/01/2005,11:07,1093.25,1093.50,1093.25,1093.25,147,638,785.00
02/01/2005,11:08,1093.25,1093.75,1093.25,1093.50,2082,709,2791.00
02/01/2005,11:09,1093.75,1093.75,1093.25,1093.25,147,735,882.00
02/01/2005,11:10,1093.50,1094.50,1093.25,1094.25,3891,1286,5177.00
02/01/2005,11:11,1094.00,1094.50,1093.75,1094.25,3461,1660,5121.00
02/01/2005,11:12,1094.00,1094.25,1094.00,1094.25,836,1742,2578.00
02/01/2005,11:13,1094.25,1094.25,1093.75,1094.00,778,1087,1865.00
02/01/2005,11:14,1094.00,1094.25,1094.00,1094.00,49,771,820.00
02/01/2005,11:15,1094.25,1094.25,1093.75,1093.75,20,1010,1030.00
02/01/2005,11:16,1093.75,1094.00,1093.50,1093.50,22,1042,1064.00
02/01/2005,11:17,1093.75,1093.75,1093.50,1093.75,120,472,592.00
02/01/2005,11:18,1093.75,1093.75,1093.00,1093.25,257,2148,2405.00
02/01/2005,11:19,1093.25,1093.25,1092.75,1093.00,1173,2285,3458.00
02/01/2005,11:20,1093.25,1093.75,1093.00,1093.50,1788,75,1863.00
02/01/2005,11:21,1093.50,1093.50,1093.25,1093.25,214,161,375.00
02/01/2005,11:22,1093.50,1093.75,1093.25,1093.75,1350,430,1780.00
02/01/2005,11:23,1093.75,1094.00,1093.50,1094.00,1954,943,2897.00
02/01/2005,11:24,1094.00,1094.25,1093.75,1093.75,725,587,1312.00
02/01/2005,11:25,1093.75,1094.00,1093.75,1093.75,676,137,813.00
02/01/2005,11:26,1093.75,1094.00,1093.75,1093.75,160,733,893.00
02/01/2005,11:27,1093.75,1094.00,1093.75,1093.75,148,199,347.00
02/01/2005,11:28,1093.75,1094.00,1093.75,1094.00,77,134,211.00
02/01/2005,11:29,1093.75,1094.00,1093.50,1093.50,128,889,1017.00
02/01/2005,11:30,1093.50,1093.75,1093.50,1093.75,28,205,233.00
02/01/2005,11:31,1093.50,1094.00,1093.50,1094.00,656,73,729.00
02/01/2005,11:32,1094.00,1094.00,1093.75,1094.00,904,572,1476.00
02/01/2005,11:33,1093.75,1094.00,1093.75,1093.75,630,183,813.00
02/01/2005,11:34,1093.75,1094.25,1093.75,1094.25,486,72,558.00
02/01/2005,11:35,1094.25,1094.25,1094.00,1094.25,340,1441,1781.00
02/01/2005,11:36,1094.00,1094.25,1093.50,1093.75,268,694,962.00
02/01/2005,11:37,1093.75,1093.75,1093.50,1093.50,348,32,380.00
02/01/2005,11:38,1093.75,1093.75,1093.25,1093.50,425,654,1079.00
02/01/2005,11:39,1093.50,1093.75,1093.25,1093.50,125,324,449.00
02/01/2005,11:40,1093.50,1093.50,1093.00,1093.25,269,1455,1724.00
02/01/2005,11:41,1093.00,1093.50,1093.00,1093.25,389,421,810.00
02/01/2005,11:42,1093.50,1093.50,1093.25,1093.50,160,26,186.00
02/01/2005,11:43,1093.50,1093.50,1093.00,1093.25,230,366,596.00
02/01/2005,11:44,1093.00,1093.50,1093.00,1093.25,244,110,354.00
02/01/2005,11:45,1093.25,1093.25,1092.50,1092.75,464,2625,3089.00
02/01/2005,11:46,1092.50,1093.00,1092.50,1092.50,1610,557,2167.00
02/01/2005,11:47,1092.75,1093.00,1092.50,1093.00,854,228,1082.00
02/01/2005,11:48,1092.75,1093.50,1092.75,1093.25,1262,115,1377.00
02/01/2005,11:49,1093.50,1093.50,1093.25,1093.25,401,510,911.00
02/01/2005,11:50,1093.25,1093.50,1093.25,1093.50,58,369,427.00
02/01/2005,11:51,1093.25,1093.50,1093.25,1093.25,269,250,519.00
02/01/2005,11:52,1093.25,1093.50,1093.25,1093.25,52,233,285.00
02/01/2005,11:53,1093.25,1093.50,1093.00,1093.25,199,925,1124.00
02/01/2005,11:54,1093.25,1093.50,1093.25,1093.25,25,776,801.00
02/01/2005,11:55,1093.25,1093.50,1093.25,1093.25,73,107,180.00
02/01/2005,11:56,1093.25,1093.50,1093.25,1093.25,56,248,304.00
02/01/2005,11:57,1093.25,1093.50,1093.25,1093.25,30,336,366.00
02/01/2005,11:58,1093.25,1093.50,1093.00,1093.00,37,360,397.00
02/01/2005,11:59,1093.00,1093.50,1093.00,1093.25,394,57,451.00
02/01/2005,12:00,1093.50,1093.50,1093.25,1093.50,135,9,144.00
02/01/2005,12:01,1093.25,1093.50,1093.25,1093.25,76,447,523.00
02/01/2005,12:02,1093.50,1093.50,1093.00,1093.00,150,479,629.00
02/01/2005,12:03,1093.00,1093.50,1093.00,1093.25,500,16,516.00
02/01/2005,12:04,1093.25,1093.50,1093.25,1093.25,15,14,29.00
02/01/2005,12:05,1093.50,1093.50,1093.25,1093.25,8,75,83.00
02/01/2005,12:06,1093.25,1093.50,1093.25,1093.50,110,141,251.00
02/01/2005,12:07,1093.50,1093.50,1093.00,1093.25,196,296,492.00
02/01/2005,12:08,1093.00,1093.50,1093.00,1093.25,218,241,459.00
02/01/2005,12:09,1093.25,1093.50,1093.00,1093.25,298,105,403.00
02/01/2005,12:10,1093.25,1093.50,1093.00,1093.25,235,143,378.00
02/01/2005,12:11,1093.25,1093.50,1093.25,1093.25,49,45,94.00
02/01/2005,12:12,1093.50,1093.50,1093.00,1093.25,187,694,881.00
02/01/2005,12:13,1093.00,1093.50,1092.75,1093.25,1551,840,2391.00
02/01/2005,12:14,1093.50,1093.50,1093.25,1093.25,29,304,333.00
02/01/2005,12:15,1093.25,1093.25,1093.00,1093.00,29,1570,1599.00
02/01/2005,12:16,1093.00,1093.25,1092.75,1093.00,289,259,548.00
02/01/2005,12:17,1093.00,1093.00,1092.75,1092.75,253,754,1007.00
02/01/2005,12:18,1093.00,1093.25,1092.75,1092.75,133,348,481.00
02/01/2005,12:19,1092.75,1093.00,1092.50,1092.75,32,291,323.00
02/01/2005,12:20,1093.00,1093.00,1092.50,1092.75,35,469,504.00
02/01/2005,12:21,1092.75,1092.75,1092.50,1092.75,165,211,376.00
02/01/2005,12:22,1092.75,1092.75,1092.50,1092.75,258,10,268.00
02/01/2005,12:23,1092.75,1093.00,1092.50,1093.00,424,239,663.00
02/01/2005,12:24,1093.00,1093.00,1092.75,1092.75,30,142,172.00
02/01/2005,12:25,1093.00,1093.00,1092.75,1093.00,236,10,246.00
02/01/2005,12:26,1092.75,1093.00,1092.50,1092.75,29,350,379.00
02/01/2005,12:27,1092.75,1093.00,1092.50,1093.00,181,204,385.00
02/01/2005,12:28,1093.00,1094.00,1093.00,1093.75,4849,757,5606.00
02/01/2005,12:29,1093.75,1093.75,1093.50,1093.75,647,26,673.00
02/01/2005,12:30,1093.50,1093.75,1093.50,1093.75,60,78,138.00
02/01/2005,12:31,1093.50,1093.75,1093.50,1093.75,94,36,130.00
02/01/2005,12:32,1093.50,1093.75,1093.50,1093.50,58,16,74.00
02/01/2005,12:33,1093.50,1093.75,1093.00,1093.00,68,1593,1661.00
02/01/2005,12:34,1093.00,1093.25,1093.00,1093.25,31,103,134.00
02/01/2005,12:35,1093.25,1093.50,1093.00,1093.50,528,124,652.00
02/01/2005,12:36,1093.25,1093.50,1093.25,1093.25,10,204,214.00
02/01/2005,12:37,1093.25,1093.50,1093.25,1093.25,23,38,61.00
02/01/2005,12:38,1093.25,1093.50,1093.25,1093.50,13,91,104.00
02/01/2005,12:39,1093.50,1093.50,1093.25,1093.25,89,92,181.00
02/01/2005,12:40,1093.25,1093.50,1093.25,1093.25,65,507,572.00
02/01/2005,12:41,1093.25,1093.25,1092.75,1093.25,401,1408,1809.00
02/01/2005,12:42,1093.25,1093.50,1093.00,1093.25,361,40,401.00
02/01/2005,12:43,1093.25,1093.25,1093.00,1093.25,109,11,120.00
02/01/2005,12:44,1093.25,1093.25,1093.00,1093.25,794,9,803.00
02/01/2005,12:45,1093.25,1093.25,1093.00,1093.00,419,354,773.00
02/01/2005,12:46,1093.25,1093.25,1093.00,1093.25,45,44,89.00
02/01/2005,12:47,1093.00,1093.25,1092.75,1093.00,139,1218,1357.00
02/01/2005,12:48,1093.00,1093.50,1092.75,1093.50,1551,200,1751.00
02/01/2005,12:49,1093.50,1093.75,1093.25,1093.25,136,449,585.00
02/01/2005,12:50,1093.50,1093.50,1093.25,1093.25,95,149,244.00
02/01/2005,12:51,1093.25,1093.50,1093.00,1093.00,89,645,734.00
02/01/2005,12:52,1093.25,1093.50,1093.25,1093.50,141,59,200.00
02/01/2005,12:53,1093.50,1093.50,1093.25,1093.25,26,19,45.00
02/01/2005,12:54,1093.50,1093.50,1093.25,1093.50,25,129,154.00
02/01/2005,12:55,1093.25,1093.50,1093.25,1093.50,44,63,107.00
02/01/2005,12:56,1093.50,1093.75,1093.25,1093.50,317,161,478.00
02/01/2005,12:57,1093.50,1093.75,1093.50,1093.50,30,225,255.00
02/01/2005,12:58,1093.50,1093.75,1093.50,1093.75,18,47,65.00
02/01/2005,12:59,1093.50,1093.75,1093.50,1093.50,19,56,75.00
02/01/2005,13:00,1093.50,1094.75,1093.50,1094.50,4734,665,5399.00
02/01/2005,13:01,1094.50,1094.50,1094.25,1094.50,660,354,1014.00
02/01/2005,13:02,1094.25,1094.50,1094.00,1094.25,273,685,958.00
02/01/2005,13:03,1094.00,1094.50,1094.00,1094.25,958,329,1287.00
02/01/2005,13:04,1094.00,1094.50,1094.00,1094.00,795,170,965.00
02/01/2005,13:05,1094.00,1094.25,1094.00,1094.25,264,157,421.00
02/01/2005,13:06,1094.25,1094.25,1093.75,1094.00,1573,1592,3165.00
02/01/2005,13:07,1094.00,1094.25,1094.00,1094.25,95,54,149.00
02/01/2005,13:08,1094.00,1094.50,1094.00,1094.50,378,85,463.00
02/01/2005,13:09,1094.25,1095.00,1094.25,1094.75,2141,101,2242.00
02/01/2005,13:10,1095.00,1095.00,1094.75,1094.75,1532,273,1805.00
02/01/2005,13:11,1094.75,1095.25,1094.75,1095.25,2879,137,3016.00
02/01/2005,13:12,1095.25,1095.25,1094.75,1095.00,531,1228,1759.00
02/01/2005,13:13,1095.00,1095.75,1094.75,1095.50,4815,1518,6333.00
02/01/2005,13:14,1095.50,1096.25,1095.25,1095.75,2678,729,3407.00
02/01/2005,13:15,1096.00,1096.00,1095.75,1095.75,455,954,1409.00
02/01/2005,13:16,1095.75,1096.00,1095.50,1095.75,1379,911,2290.00
02/01/2005,13:17,1095.50,1095.75,1095.50,1095.50,163,495,658.00
02/01/2005,13:18,1095.50,1095.75,1095.50,1095.50,48,102,150.00
02/01/2005,13:19,1095.50,1095.75,1095.50,1095.50,32,484,516.00
02/01/2005,13:20,1095.50,1095.75,1095.25,1095.25,5,948,953.00
02/01/2005,13:21,1095.25,1095.75,1095.25,1095.75,276,203,479.00
02/01/2005,13:22,1095.50,1095.75,1095.50,1095.50,621,328,949.00
02/01/2005,13:23,1095.50,1095.75,1095.50,1095.50,16,1071,1087.00
02/01/2005,13:24,1095.50,1095.75,1095.50,1095.75,24,142,166.00
02/01/2005,13:25,1095.50,1095.75,1095.25,1095.75,396,413,809.00
02/01/2005,13:26,1095.50,1095.50,1095.00,1095.00,32,772,804.00
02/01/2005,13:27,1095.00,1095.25,1094.75,1094.75,85,1454,1539.00
02/01/2005,13:28,1094.75,1095.25,1094.75,1095.00,574,726,1300.00
02/01/2005,13:29,1095.00,1095.00,1094.50,1094.50,375,1211,1586.00
02/01/2005,13:30,1094.75,1094.75,1094.25,1094.50,562,1575,2137.00
02/01/2005,13:31,1094.75,1094.75,1094.50,1094.75,86,84,170.00
02/01/2005,13:32,1094.75,1095.25,1094.50,1095.00,1001,83,1084.00
02/01/2005,13:33,1095.00,1095.50,1095.00,1095.25,761,261,1022.00
02/01/2005,13:34,1095.25,1095.75,1095.25,1095.75,2177,130,2307.00
02/01/2005,13:35,1095.75,1095.75,1095.25,1095.25,221,434,655.00
02/01/2005,13:36,1095.50,1095.75,1095.25,1095.50,335,133,468.00
02/01/2005,13:37,1095.50,1095.75,1095.50,1095.50,27,420,447.00
02/01/2005,13:38,1095.50,1095.75,1095.25,1095.50,1566,869,2435.00
02/01/2005,13:39,1095.75,1096.00,1095.50,1095.75,1842,634,2476.00
02/01/2005,13:40,1095.75,1096.00,1095.50,1096.00,518,116,634.00
02/01/2005,13:41,1095.75,1096.25,1095.75,1096.25,1244,835,2079.00
02/01/2005,13:42,1096.25,1096.25,1095.50,1095.50,240,885,1125.00
02/01/2005,13:43,1095.50,1095.75,1095.50,1095.50,59,94,153.00
02/01/2005,13:44,1095.75,1096.00,1095.50,1096.00,845,35,880.00
02/01/2005,13:45,1096.00,1096.00,1095.75,1095.75,266,693,959.00
02/01/2005,13:46,1096.00,1096.00,1095.50,1095.75,827,433,1260.00
02/01/2005,13:47,1095.75,1095.75,1095.50,1095.50,278,755,1033.00
02/01/2005,13:48,1095.50,1095.50,1094.50,1094.50,949,3619,4568.00
02/01/2005,13:49,1094.50,1095.00,1094.50,1094.75,2057,787,2844.00
02/01/2005,13:50,1094.50,1094.75,1094.50,1094.50,379,153,532.00
02/01/2005,13:51,1094.50,1094.75,1094.50,1094.50,167,707,874.00
02/01/2005,13:52,1094.50,1095.00,1094.50,1095.00,1031,241,1272.00
02/01/2005,13:53,1094.75,1095.00,1094.75,1094.75,77,869,946.00
02/01/2005,13:54,1094.75,1095.00,1094.75,1095.00,20,578,598.00
02/01/2005,13:55,1094.75,1095.00,1094.50,1095.00,272,308,580.00
02/01/2005,13:56,1094.75,1095.00,1094.50,1094.75,799,383,1182.00
02/01/2005,13:57,1094.75,1094.75,1094.25,1094.25,546,1584,2130.00
02/01/2005,13:58,1094.25,1094.50,1094.00,1094.25,303,1791,2094.00
02/01/2005,13:59,1094.25,1094.50,1094.00,1094.00,375,474,849.00
02/01/2005,14:00,1094.00,1094.50,1094.00,1094.00,928,615,1543.00
02/01/2005,14:01,1094.25,1094.75,1094.00,1094.50,1124,1718,2842.00
02/01/2005,14:02,1094.50,1094.50,1094.00,1094.00,535,1313,1848.00
02/01/2005,14:03,1093.75,1094.50,1093.75,1094.25,1098,558,1656.00
02/01/2005,14:04,1094.25,1094.50,1094.00,1094.25,189,541,730.00
02/01/2005,14:05,1094.25,1094.50,1094.00,1094.25,30,452,482.00
02/01/2005,14:06,1094.00,1094.25,1094.00,1094.25,472,108,580.00
02/01/2005,14:07,1094.25,1094.50,1094.00,1094.25,204,126,330.00
02/01/2005,14:08,1094.25,1094.50,1093.75,1094.00,184,939,1123.00
02/01/2005,14:09,1094.00,1094.00,1093.50,1093.75,264,1571,1835.00
02/01/2005,14:10,1093.75,1093.75,1093.00,1093.25,1461,2941,4402.00
02/01/2005,14:11,1093.25,1093.75,1093.25,1093.50,1480,948,2428.00
02/01/2005,14:12,1093.50,1093.75,1093.25,1093.25,895,971,1866.00
02/01/2005,14:13,1093.50,1093.50,1093.25,1093.50,156,116,272.00
02/01/2005,14:14,1093.50,1094.25,1093.25,1094.25,3046,82,3128.00
02/01/2005,14:15,1094.25,1094.50,1094.00,1094.00,877,1038,1915.00
02/01/2005,14:16,1094.00,1094.25,1094.00,1094.25,65,667,732.00
02/01/2005,14:17,1094.00,1094.25,1094.00,1094.25,90,23,113.00
02/01/2005,14:18,1094.00,1094.25,1094.00,1094.00,833,223,1056.00
02/01/2005,14:19,1094.25,1094.75,1094.00,1094.50,2998,214,3212.00
02/01/2005,14:20,1094.75,1095.00,1094.50,1094.75,1289,452,1741.00
02/01/2005,14:21,1094.75,1094.75,1094.25,1094.25,282,1168,1450.00
02/01/2005,14:22,1094.25,1094.50,1094.00,1094.25,428,1487,1915.00
02/01/2005,14:23,1094.25,1094.50,1094.00,1094.25,745,517,1262.00
02/01/2005,14:24,1094.00,1094.25,1093.75,1094.00,355,1580,1935.00
02/01/2005,14:25,1094.00,1094.25,1094.00,1094.00,143,593,736.00
02/01/2005,14:26,1094.25,1094.25,1093.75,1094.00,700,609,1309.00
02/01/2005,14:27,1093.75,1094.00,1093.75,1094.00,240,45,285.00
02/01/2005,14:28,1094.25,1094.25,1093.75,1094.25,340,296,636.00
02/01/2005,14:29,1094.00,1094.25,1093.75,1094.00,58,599,657.00
02/01/2005,14:30,1094.00,1094.00,1093.00,1093.25,286,2101,2387.00
02/01/2005,14:31,1093.50,1093.50,1092.75,1092.75,322,3078,3400.00
02/01/2005,14:32,1092.75,1093.00,1092.50,1092.75,1326,2306,3632.00
02/01/2005,14:33,1092.75,1093.00,1092.50,1093.00,1543,746,2289.00
02/01/2005,14:34,1093.00,1093.00,1092.25,1092.75,1084,2627,3711.00
02/01/2005,14:35,1092.50,1092.75,1092.50,1092.50,194,350,544.00
02/01/2005,14:36,1092.75,1092.75,1092.50,1092.75,974,1336,2310.00
02/01/2005,14:37,1092.75,1093.00,1092.75,1092.75,896,66,962.00
02/01/2005,14:38,1092.75,1093.25,1092.75,1093.25,1594,208,1802.00
02/01/2005,14:39,1093.25,1093.50,1093.00,1093.50,572,22,594.00
02/01/2005,14:40,1093.50,1093.75,1093.25,1093.50,1088,929,2017.00
02/01/2005,14:41,1093.25,1094.00,1093.25,1093.75,1561,463,2024.00
02/01/2005,14:42,1093.75,1094.25,1093.50,1093.75,1144,1282,2426.00
02/01/2005,14:43,1093.75,1093.75,1093.25,1093.50,506,879,1385.00
02/01/2005,14:44,1093.50,1094.00,1093.50,1093.75,806,625,1431.00
02/01/2005,14:45,1093.75,1094.00,1093.50,1093.75,809,858,1667.00
02/01/2005,14:46,1094.00,1094.00,1093.75,1094.00,19,408,427.00
02/01/2005,14:47,1093.75,1094.50,1093.75,1094.50,2050,531,2581.00
02/01/2005,14:48,1094.50,1094.75,1094.25,1094.25,825,527,1352.00
02/01/2005,14:49,1094.50,1094.50,1094.25,1094.50,977,314,1291.00
02/01/2005,14:50,1094.50,1094.50,1094.25,1094.50,1320,187,1507.00
02/01/2005,14:51,1094.25,1094.50,1094.25,1094.50,122,1855,1977.00
02/01/2005,14:52,1094.25,1094.75,1094.25,1094.50,587,622,1209.00
02/01/2005,14:53,1094.75,1095.75,1094.50,1095.50,4929,1942,6871.00
02/01/2005,14:54,1095.25,1095.50,1095.00,1095.00,382,893,1275.00
02/01/2005,14:55,1095.00,1095.50,1095.00,1095.25,1229,728,1957.00
02/01/2005,14:56,1095.25,1095.50,1095.00,1095.25,156,2354,2510.00
02/01/2005,14:57,1095.00,1095.50,1095.00,1095.25,1820,889,2709.00
02/01/2005,14:58,1095.50,1095.50,1095.00,1095.00,281,909,1190.00
02/01/2005,14:59,1095.25,1095.25,1094.50,1094.50,1277,2656,3933.00
02/01/2005,15:00,1094.75,1094.75,1094.25,1094.50,2786,3784,6570.00
02/01/2005,15:01,1094.25,1094.75,1093.75,1094.25,3017,5191,8208.00
02/01/2005,15:02,1094.25,1094.25,1093.50,1093.75,527,1776,2303.00
02/01/2005,15:03,1093.75,1094.25,1093.25,1094.00,3236,3362,6598.00
02/01/2005,15:04,1094.00,1094.75,1093.75,1094.50,1730,1280,3010.00
02/01/2005,15:05,1094.50,1094.75,1094.00,1094.50,963,1102,2065.00
02/01/2005,15:06,1094.50,1095.00,1094.50,1094.75,529,1058,1587.00
02/01/2005,15:07,1094.75,1095.25,1094.50,1095.25,1315,503,1818.00
02/01/2005,15:08,1095.25,1095.50,1095.00,1095.00,1481,1051,2532.00
02/01/2005,15:09,1095.00,1095.25,1094.25,1094.50,495,1792,2287.00
02/01/2005,15:10,1094.50,1094.50,1093.75,1094.00,652,1987,2639.00
02/01/2005,15:11,1094.00,1095.00,1094.00,1094.50,2251,807,3058.00
02/01/2005,15:12,1094.50,1094.50,1094.00,1094.25,236,979,1215.00
02/01/2005,15:13,1094.25,1094.75,1094.00,1094.50,891,579,1470.00
02/01/2005,15:14,1094.50,1094.50,1094.25,1094.50,480,241,721.00
02/01/2005,15:15,1094.25,1095.00,1094.00,1095.00,4058,2916,6974.00
02/01/2005,15:30,1095.00,1095.00,1095.00,1095.00,103,0,103.00
02/01/2005,15:31,1095.00,1095.25,1094.75,1095.00,152,168,320.00
02/01/2005,15:32,1095.00,1095.25,1094.75,1095.00,83,150,233.00
02/01/2005,15:33,1095.00,1095.50,1095.00,1095.50,343,77,420.00
02/01/2005,15:34,1095.50,1095.50,1095.25,1095.25,5,280,285.00
02/01/2005,15:35,1095.00,1095.25,1094.75,1095.00,44,439,483.00
02/01/2005,15:36,1095.00,1095.00,1094.75,1095.00,125,207,332.00
02/01/2005,15:37,1095.00,1095.00,1094.75,1095.00,279,3,282.00
02/01/2005,15:38,1095.00,1095.00,1095.00,1095.00,20,0,20.00
02/01/2005,15:39,1094.75,1094.75,1094.75,1094.75,0,20,20.00
02/01/2005,15:40,1094.75,1095.00,1094.75,1094.75,105,6,111.00
02/01/2005,15:41,1095.00,1095.00,1095.00,1095.00,85,0,85.00
02/01/2005,15:42,1095.00,1095.00,1094.75,1094.75,25,2,27.00
02/01/2005,15:43,1095.00,1095.00,1095.00,1095.00,10,0,10.00
02/01/2005,15:44,1095.00,1095.00,1095.00,1095.00,27,0,27.00
02/01/2005,15:45,1095.00,1095.00,1094.75,1094.75,8,2,10.00
02/01/2005,15:47,1095.00,1095.00,1095.00,1095.00,157,0,157.00
02/01/2005,15:48,1095.25,1095.25,1095.00,1095.25,474,10,484.00
02/01/2005,15:49,1095.25,1095.50,1095.25,1095.50,67,0,67.00
02/01/2005,15:50,1095.50,1095.50,1095.25,1095.50,213,1,214.00
02/01/2005,15:51,1095.50,1095.75,1095.25,1095.50,95,28,123.00
02/01/2005,15:52,1095.25,1095.75,1095.25,1095.75,525,10,535.00
02/01/2005,15:53,1095.75,1096.00,1095.50,1095.75,190,126,316.00
02/01/2005,15:54,1095.75,1095.75,1095.50,1095.75,276,10,286.00
02/01/2005,15:55,1096.00,1096.25,1096.00,1096.00,273,12,285.00
02/01/2005,15:56,1096.00,1096.50,1096.00,1096.50,309,2,311.00
02/01/2005,15:57,1096.50,1096.50,1096.25,1096.50,217,58,275.00
02/01/2005,15:58,1096.50,1096.75,1096.50,1096.50,190,5,195.00
02/01/2005,15:59,1096.75,1096.75,1096.50,1096.75,618,4,622.00
02/01/2005,16:00,1096.75,1097.00,1096.50,1096.75,315,185,500.00
02/01/2005,17:01,1096.50,1096.50,1096.25,1096.25,3,100,103.00
02/01/2005,17:02,1096.50,1096.50,1096.50,1096.50,20,0,20.00
02/01/2005,17:03,1096.50,1096.50,1096.25,1096.50,13,1,14.00
02/01/2005,17:05,1096.50,1096.50,1096.50,1096.50,10,0,10.00
02/01/2005,17:06,1096.50,1096.50,1096.50,1096.50,1,0,1.00
02/01/2005,17:08,1096.50,1096.50,1096.50,1096.50,115,0,115.00
02/01/2005,17:09,1096.75,1096.75,1096.75,1096.75,2,0,2.00
02/01/2005,17:10,1096.50,1096.50,1096.50,1096.50,0,1,1.00
02/01/2005,17:11,1096.50,1096.50,1096.50,1096.50,0,14,14.00
02/01/2005,17:12,1096.50,1096.50,1096.50,1096.50,0,3,3.00
02/01/2005,17:13,1096.50,1096.50,1096.50,1096.50,0,1,1.00
02/01/2005,17:14,1096.25,1096.25,1096.25,1096.25,0,1,1.00
02/01/2005,17:16,1096.50,1096.50,1096.50,1096.50,1,0,1.00
02/01/2005,17:17,1096.25,1096.25,1096.25,1096.25,0,153,153.00
02/01/2005,17:18,1096.25,1096.25,1096.25,1096.25,0,13,13.00
02/01/2005,17:19,1096.25,1096.50,1096.25,1096.50,76,8,84.00
02/01/2005,17:20,1096.50,1096.50,1096.50,1096.50,3,0,3.00
02/01/2005,17:21,1096.50,1096.50,1096.50,1096.50,2,0,2.00
02/01/2005,17:25,1096.50,1096.50,1096.50,1096.50,1,0,1.00
02/01/2005,17:26,1096.50,1096.50,1096.50,1096.50,40,0,40.00
02/01/2005,17:27,1096.50,1096.50,1096.25,1096.25,1,5,6.00
02/01/2005,17:28,1096.50,1096.50,1096.50,1096.50,1,0,1.00
02/01/2005,17:29,1096.50,1096.50,1096.50,1096.50,1,0,1.00
02/01/2005,17:30,1096.25,1096.25,1096.25,1096.25,0,1,1.00
02/01/2005,17:31,1096.25,1096.25,1096.25,1096.25,0,1,1.00
02/01/2005,17:32,1096.25,1096.25,1096.25,1096.25,0,1,1.00
02/01/2005,17:35,1096.50,1096.50,1096.50,1096.50,5,0,5.00
02/01/2005,17:37,1096.25,1096.25,1096.25,1096.25,0,1,1.00
02/01/2005,17:39,1096.25,1096.25,1096.25,1096.25,0,18,18.00
02/01/2005,17:41,1096.25,1096.50,1096.25,1096.50,1,1,2.00
02/01/2005,17:42,1096.50,1096.50,1096.50,1096.50,12,0,12.00
02/01/2005,17:43,1096.25,1096.25,1096.25,1096.25,0,1,1.00
02/01/2005,17:44,1096.25,1096.25,1096.25,1096.25,0,1,1.00
02/01/2005,17:46,1096.25,1096.25,1096.25,1096.25,0,2,2.00
02/01/2005,17:47,1096.25,1096.25,1096.00,1096.00,0,95,95.00
02/01/2005,17:50,1096.00,1096.25,1096.00,1096.25,1,1,2.00
02/01/2005,17:51,1096.25,1096.25,1096.25,1096.25,57,0,57.00
02/01/2005,17:52,1096.00,1096.00,1096.00,1096.00,0,1,1.00
02/01/2005,17:53,1096.25,1096.25,1096.25,1096.25,9,0,9.00
02/01/2005,17:54,1096.25,1096.25,1096.25,1096.25,1,0,1.00
02/01/2005,17:59,1096.25,1096.25,1096.25,1096.25,2,0,2.00
02/01/2005,18:03,1096.00,1096.00,1096.00,1096.00,0,21,21.00
02/01/2005,18:04,1096.00,1096.00,1096.00,1096.00,0,10,10.00
02/01/2005,18:07,1096.00,1096.00,1096.00,1096.00,0,1,1.00
02/01/2005,18:10,1096.00,1096.00,1096.00,1096.00,0,1,1.00
02/01/2005,18:11,1096.00,1096.00,1096.00,1096.00,0,8,8.00
02/01/2005,18:13,1096.00,1096.00,1096.00,1096.00,0,2,2.00
02/01/2005,18:14,1096.00,1096.25,1096.00,1096.00,2,142,144.00
02/01/2005,18:15,1095.75,1096.00,1095.75,1096.00,1,1,2.00
02/01/2005,18:16,1096.00,1096.00,1096.00,1096.00,4,0,4.00
02/01/2005,18:18,1095.75,1095.75,1095.75,1095.75,0,3,3.00
02/01/2005,18:19,1095.75,1095.75,1095.75,1095.75,0,1,1.00
02/01/2005,18:20,1095.75,1095.75,1095.75,1095.75,0,1,1.00
02/01/2005,18:24,1095.75,1096.00,1095.75,1096.00,1,1,2.00
02/01/2005,18:25,1096.00,1096.00,1096.00,1096.00,1,0,1.00
02/01/2005,18:26,1096.00,1096.00,1096.00,1096.00,115,0,115.00
02/01/2005,18:27,1096.00,1096.00,1096.00,1096.00,5,0,5.00
02/01/2005,18:30,1096.00,1096.00,1096.00,1096.00,7,0,7.00
02/01/2005,18:31,1096.00,1096.25,1096.00,1096.25,3,0,3.00
02/01/2005,18:40,1096.25,1096.25,1096.00,1096.00,1,1,2.00
02/01/2005,18:41,1096.00,1096.00,1096.00,1096.00,0,7,7.00
02/01/2005,18:43,1096.00,1096.00,1096.00,1096.00,0,2,2.00
02/01/2005,18:45,1096.00,1096.00,1096.00,1096.00,0,1,1.00
02/01/2005,18:46,1096.00,1096.00,1096.00,1096.00,0,34,34.00
02/01/2005,18:47,1096.00,1096.00,1096.00,1096.00,0,4,4.00
02/01/2005,18:51,1096.00,1096.00,1096.00,1096.00,0,3,3.00
02/01/2005,18:53,1096.00,1096.00,1096.00,1096.00,0,1,1.00
02/01/2005,18:54,1096.00,1096.00,1096.00,1096.00,0,2,2.00
02/01/2005,18:55,1096.00,1096.00,1096.00,1096.00,0,1,1.00
02/01/2005,18:57,1096.00,1096.00,1095.75,1095.75,0,9,9.00
02/01/2005,19:01,1095.75,1095.75,1095.75,1095.75,0,15,15.00
02/01/2005,19:04,1095.75,1095.75,1095.75,1095.75,0,5,5.00
02/01/2005,19:06,1095.75,1095.75,1095.75,1095.75,0,10,10.00
02/01/2005,19:07,1095.75,1096.00,1095.75,1096.00,5,5,10.00
02/01/2005,19:14,1096.00,1096.00,1096.00,1096.00,6,0,6.00
02/01/2005,19:15,1095.75,1095.75,1095.75,1095.75,0,1,1.00
02/01/2005,19:16,1096.00,1096.00,1095.75,1095.75,1,1,2.00
02/01/2005,19:26,1096.00,1096.00,1096.00,1096.00,3,0,3.00
02/01/2005,19:27,1095.75,1095.75,1095.75,1095.75,0,1,1.00
02/01/2005,19:31,1095.75,1095.75,1095.75,1095.75,0,2,2.00
02/01/2005,19:34,1095.75,1095.75,1095.75,1095.75,0,5,5.00
02/01/2005,19:35,1096.00,1096.00,1096.00,1096.00,1,0,1.00
02/01/2005,19:40,1096.00,1096.00,1095.75,1095.75,2,5,7.00
02/01/2005,19:41,1096.00,1096.00,1096.00,1096.00,1,0,1.00
02/01/2005,19:42,1096.00,1096.00,1096.00,1096.00,5,0,5.00
02/01/2005,19:46,1096.00,1096.00,1096.00,1096.00,1,0,1.00
02/01/2005,19:51,1095.75,1095.75,1095.75,1095.75,0,1,1.00
02/01/2005,19:54,1095.75,1095.75,1095.75,1095.75,0,1,1.00
02/01/2005,19:55,1096.00,1096.00,1096.00,1096.00,2,0,2.00
02/01/2005,20:01,1096.00,1096.00,1096.00,1096.00,1,0,1.00
02/01/2005,20:04,1095.75,1095.75,1095.75,1095.75,0,1,1.00
02/01/2005,20:05,1096.00,1096.00,1096.00,1096.00,5,0,5.00
02/01/2005,20:06,1096.00,1096.00,1096.00,1096.00,3,0,3.00
02/01/2005,20:07,1096.00,1096.00,1096.00,1096.00,39,0,39.00
02/01/2005,20:08,1096.25,1096.25,1096.00,1096.00,6,2,8.00
02/01/2005,20:13,1096.00,1096.25,1096.00,1096.25,1,6,7.00
02/01/2005,20:15,1096.00,1096.00,1096.00,1096.00,0,4,4.00
02/01/2005,20:16,1096.00,1096.00,1096.00,1096.00,0,2,2.00
02/01/2005,20:20,1096.00,1096.25,1096.00,1096.25,2,1,3.00
02/01/2005,20:21,1096.00,1096.00,1096.00,1096.00,0,2,2.00
02/01/2005,20:23,1096.25,1096.25,1096.25,1096.25,1,0,1.00
02/01/2005,20:27,1096.25,1096.25,1096.25,1096.25,1,0,1.00
02/01/2005,20:29,1096.25,1096.25,1096.00,1096.25,11,1,12.00
02/01/2005,20:32,1096.25,1096.25,1096.25,1096.25,1,0,1.00
02/01/2005,20:40,1096.00,1096.00,1096.00,1096.00,0,1,1.00
02/01/2005,20:45,1096.00,1096.00,1096.00,1096.00,0,4,4.00
02/01/2005,20:46,1096.00,1096.00,1096.00,1096.00,0,2,2.00
02/01/2005,20:48,1096.00,1096.00,1096.00,1096.00,0,12,12.00
02/01/2005,20:52,1095.75,1096.00,1095.75,1096.00,5,50,55.00
02/01/2005,20:55,1096.00,1096.00,1095.75,1095.75,1,20,21.00
02/01/2005,20:59,1095.75,1095.75,1095.75,1095.75,0,21,21.00
02/01/2005,21:00,1095.75,1095.75,1095.75,1095.75,0,20,20.00
02/01/2005,21:02,1096.00,1096.00,1096.00,1096.00,1,0,1.00
02/01/2005,21:05,1096.25,1096.25,1096.25,1096.25,2,0,2.00
02/01/2005,21:09,1096.00,1096.00,1096.00,1096.00,0,6,6.00
02/01/2005,21:10,1096.00,1096.00,1095.75,1095.75,0,3,3.00
02/01/2005,21:24,1096.00,1096.00,1096.00,1096.00,13,0,13.00
02/01/2005,21:25,1096.00,1096.00,1096.00,1096.00,5,0,5.00
02/01/2005,21:28,1096.00,1096.00,1096.00,1096.00,6,0,6.00
02/01/2005,21:34,1096.25,1096.25,1096.25,1096.25,3,0,3.00
02/01/2005,21:42,1096.00,1096.00,1096.00,1096.00,0,1,1.00
02/01/2005,21:43,1096.00,1096.00,1096.00,1096.00,0,1,1.00
02/01/2005,21:44,1096.00,1096.00,1096.00,1096.00,0,13,13.00
02/01/2005,21:46,1096.00,1096.00,1096.00,1096.00,0,3,3.00
02/01/2005,21:47,1095.75,1095.75,1095.75,1095.75,0,25,25.00
02/01/2005,21:48,1095.75,1095.75,1095.75,1095.75,0,40,40.00
02/01/2005,21:56,1095.75,1095.75,1095.75,1095.75,0,4,4.00
02/01/2005,21:57,1095.75,1096.00,1095.75,1096.00,1,1,2.00
02/01/2005,21:58,1095.75,1095.75,1095.75,1095.75,0,7,7.00
02/01/2005,21:59,1095.50,1095.50,1095.50,1095.50,0,10,10.00
02/01/2005,22:00,1095.50,1095.50,1095.50,1095.50,0,10,10.00
02/01/2005,22:02,1095.50,1095.50,1095.50,1095.50,0,1,1.00
02/01/2005,22:04,1095.50,1095.50,1095.50,1095.50,0,1,1.00
02/01/2005,22:05,1095.75,1095.75,1095.75,1095.75,80,0,80.00
02/01/2005,22:07,1095.75,1095.75,1095.75,1095.75,1,0,1.00
02/01/2005,22:12,1096.00,1096.00,1096.00,1096.00,5,0,5.00
02/01/2005,22:19,1095.75,1095.75,1095.75,1095.75,0,1,1.00
02/01/2005,22:20,1095.75,1095.75,1095.75,1095.75,0,1,1.00
02/01/2005,22:21,1095.75,1095.75,1095.75,1095.75,0,3,3.00
02/01/2005,22:23,1095.75,1095.75,1095.75,1095.75,0,10,10.00
02/01/2005,22:25,1095.75,1095.75,1095.75,1095.75,0,2,2.00
02/01/2005,22:26,1096.00,1096.00,1096.00,1096.00,1,0,1.00
02/01/2005,22:29,1095.75,1095.75,1095.75,1095.75,0,34,34.00
02/01/2005,22:33,1095.75,1095.75,1095.75,1095.75,0,20,20.00
02/01/2005,22:41,1096.00,1096.00,1096.00,1096.00,2,0,2.00
02/01/2005,22:44,1096.00,1096.00,1096.00,1096.00,21,0,21.00
02/01/2005,22:48,1096.00,1096.00,1096.00,1096.00,2,0,2.00
02/01/2005,22:49,1096.00,1096.00,1096.00,1096.00,1,0,1.00
02/01/2005,22:50,1096.00,1096.00,1096.00,1096.00,1,0,1.00
02/01/2005,22:52,1096.00,1096.00,1096.00,1096.00,2,0,2.00
02/01/2005,22:54,1095.75,1095.75,1095.75,1095.75,0,1,1.00
02/01/2005,22:58,1096.00,1096.00,1096.00,1096.00,1,0,1.00
02/01/2005,22:59,1096.00,1096.00,1096.00,1096.00,5,0,5.00
02/01/2005,23:10,1096.00,1096.00,1096.00,1096.00,2,0,2.00
02/01/2005,23:13,1095.75,1095.75,1095.75,1095.75,0,1,1.00
02/01/2005,23:25,1095.75,1095.75,1095.75,1095.75,0,5,5.00
02/01/2005,23:42,1096.00,1096.00,1096.00,1096.00,15,0,15.00
02/01/2005,23:44,1096.00,1096.00,1096.00,1096.00,10,0,10.00
02/01/2005,23:46,1096.00,1096.00,1096.00,1096.00,3,0,3.00
02/01/2005,23:47,1096.00,1096.00,1096.00,1096.00,1,0,1.00
02/01/2005,23:51,1096.25,1096.25,1096.25,1096.25,1,0,1.00
02/01/2005,23:54,1096.25,1096.25,1096.25,1096.25,4,0,4.00
02/02/2005,00:00,1096.00,1096.00,1096.00,1096.00,0,1,1.00
02/02/2005,00:01,1096.25,1096.25,1096.00,1096.00,26,5,31.00
02/02/2005,00:03,1096.00,1096.00,1096.00,1096.00,0,1,1.00
02/02/2005,00:04,1096.00,1096.00,1096.00,1096.00,0,5,5.00
02/02/2005,00:07,1096.00,1096.00,1096.00,1096.00,0,7,7.00
02/02/2005,00:09,1096.00,1096.00,1096.00,1096.00,0,7,7.00
02/02/2005,00:13,1095.75,1095.75,1095.75,1095.75,0,3,3.00
02/02/2005,00:14,1096.00,1096.00,1096.00,1096.00,1,0,1.00
02/02/2005,00:15,1095.75,1095.75,1095.75,1095.75,0,1,1.00
02/02/2005,00:22,1096.00,1096.00,1096.00,1096.00,1,0,1.00
02/02/2005,00:25,1095.75,1095.75,1095.75,1095.75,0,1,1.00
02/02/2005,00:29,1096.00,1096.00,1096.00,1096.00,2,0,2.00
02/02/2005,00:30,1096.00,1096.00,1096.00,1096.00,3,0,3.00
02/02/2005,00:31,1096.00,1096.00,1095.75,1095.75,3,3,6.00
02/02/2005,00:32,1096.00,1096.00,1096.00,1096.00,5,0,5.00
02/02/2005,00:37,1096.00,1096.00,1096.00,1096.00,1,0,1.00
02/02/2005,00:39,1096.00,1096.00,1096.00,1096.00,1,0,1.00
02/02/2005,00:40,1096.25,1096.25,1096.25,1096.25,1,0,1.00
02/02/2005,00:45,1096.25,1096.25,1096.25,1096.25,1,0,1.00
02/02/2005,00:46,1096.25,1096.25,1096.25,1096.25,2,0,2.00
02/02/2005,00:50,1095.75,1095.75,1095.75,1095.75,0,1,1.00
02/02/2005,00:52,1096.00,1096.00,1096.00,1096.00,4,0,4.00
02/02/2005,00:56,1096.00,1096.00,1096.00,1096.00,1,0,1.00
02/02/2005,01:01,1096.00,1096.00,1096.00,1096.00,1,0,1.00
02/02/2005,01:07,1096.00,1096.00,1096.00,1096.00,5,0,5.00
02/02/2005,01:08,1096.00,1096.00,1096.00,1096.00,1,0,1.00
02/02/2005,01:09,1096.25,1096.25,1096.25,1096.25,6,0,6.00
02/02/2005,01:12,1096.25,1096.25,1096.25,1096.25,1,0,1.00
02/02/2005,01:13,1096.25,1096.25,1096.25,1096.25,81,0,81.00
02/02/2005,01:14,1096.25,1096.25,1096.25,1096.25,34,0,34.00
02/02/2005,01:15,1096.25,1096.25,1096.25,1096.25,10,0,10.00
02/02/2005,01:16,1096.25,1096.25,1096.25,1096.25,15,0,15.00
02/02/2005,01:17,1096.25,1096.25,1096.25,1096.25,6,0,6.00
02/02/2005,01:19,1096.25,1096.25,1096.25,1096.25,1,0,1.00
02/02/2005,01:22,1096.50,1096.50,1096.50,1096.50,1,0,1.00
02/02/2005,01:23,1096.50,1096.50,1096.50,1096.50,1,0,1.00
02/02/2005,01:24,1096.25,1096.50,1096.25,1096.25,2,3,5.00
02/02/2005,01:25,1096.50,1096.50,1096.50,1096.50,25,0,25.00
02/02/2005,01:26,1096.25,1096.50,1096.25,1096.50,6,1,7.00
02/02/2005,01:27,1096.50,1096.50,1096.50,1096.50,52,0,52.00
02/02/2005,01:28,1096.75,1096.75,1096.50,1096.75,7,5,12.00
02/02/2005,01:29,1096.50,1096.50,1096.50,1096.50,0,17,17.00
02/02/2005,01:31,1096.50,1096.50,1096.50,1096.50,0,6,6.00
02/02/2005,01:32,1096.75,1096.75,1096.75,1096.75,1,0,1.00
02/02/2005,01:33,1096.75,1096.75,1096.75,1096.75,3,0,3.00
02/02/2005,01:36,1096.75,1096.75,1096.50,1096.50,9,1,10.00
02/02/2005,01:37,1096.75,1096.75,1096.75,1096.75,5,0,5.00
02/02/2005,01:38,1096.50,1096.50,1096.50,1096.50,0,1,1.00
02/02/2005,01:40,1096.50,1096.50,1096.50,1096.50,0,2,2.00
02/02/2005,01:42,1096.50,1096.50,1096.50,1096.50,0,3,3.00
02/02/2005,01:46,1096.75,1096.75,1096.75,1096.75,1,0,1.00
02/02/2005,01:48,1096.75,1096.75,1096.75,1096.75,181,0,181.00
02/02/2005,01:49,1096.75,1096.75,1096.75,1096.75,8,0,8.00
02/02/2005,01:50,1096.75,1096.75,1096.75,1096.75,2,0,2.00
02/02/2005,01:51,1096.75,1096.75,1096.75,1096.75,22,0,22.00
02/02/2005,01:52,1096.75,1096.75,1096.75,1096.75,85,0,85.00
02/02/2005,01:53,1096.75,1096.75,1096.75,1096.75,36,0,36.00
02/02/2005,01:55,1096.75,1096.75,1096.75,1096.75,18,0,18.00
02/02/2005,01:56,1096.50,1096.50,1096.50,1096.50,0,50,50.00
02/02/2005,01:58,1096.50,1096.50,1096.50,1096.50,0,55,55.00
02/02/2005,01:59,1096.50,1096.50,1096.50,1096.50,0,1,1.00
02/02/2005,02:00,1096.75,1096.75,1096.75,1096.75,1,0,1.00
02/02/2005,02:01,1096.50,1096.50,1096.50,1096.50,0,40,40.00
02/02/2005,02:02,1096.50,1096.50,1096.50,1096.50,0,90,90.00
02/02/2005,02:03,1096.50,1096.50,1096.25,1096.25,0,90,90.00
02/02/2005,02:04,1096.25,1096.25,1096.25,1096.25,0,48,48.00
02/02/2005,02:05,1096.00,1096.00,1096.00,1096.00,0,51,51.00
02/02/2005,02:06,1096.00,1096.25,1096.00,1096.25,3,20,23.00
02/02/2005,02:07,1096.25,1096.50,1096.25,1096.50,78,0,78.00
02/02/2005,02:08,1096.25,1096.25,1096.25,1096.25,0,66,66.00
02/02/2005,02:09,1096.25,1096.25,1096.25,1096.25,0,23,23.00
02/02/2005,02:10,1096.25,1096.25,1096.25,1096.25,0,15,15.00
02/02/2005,02:11,1096.00,1096.00,1096.00,1096.00,0,19,19.00
02/02/2005,02:12,1096.00,1096.00,1096.00,1096.00,0,107,107.00
02/02/2005,02:13,1095.75,1096.00,1095.75,1095.75,11,9,20.00
02/02/2005,02:14,1096.00,1096.00,1096.00,1096.00,40,0,40.00
02/02/2005,02:15,1096.00,1096.00,1096.00,1096.00,32,0,32.00
02/02/2005,02:16,1095.75,1096.00,1095.75,1096.00,48,15,63.00
02/02/2005,02:17,1096.00,1096.00,1096.00,1096.00,56,0,56.00
02/02/2005,02:19,1095.75,1096.00,1095.75,1096.00,132,3,135.00
02/02/2005,02:20,1096.00,1096.00,1096.00,1096.00,9,0,9.00
02/02/2005,02:21,1096.00,1096.00,1096.00,1096.00,2,0,2.00
02/02/2005,02:22,1096.00,1096.00,1096.00,1096.00,3,0,3.00
02/02/2005,02:23,1096.00,1096.00,1096.00,1096.00,10,0,10.00
02/02/2005,02:24,1096.00,1096.00,1096.00,1096.00,10,0,10.00
02/02/2005,02:25,1095.75,1095.75,1095.50,1095.50,0,269,269.00
02/02/2005,02:26,1095.50,1095.50,1095.50,1095.50,0,40,40.00
02/02/2005,02:27,1095.75,1095.75,1095.75,1095.75,82,0,82.00
02/02/2005,02:30,1096.00,1096.00,1096.00,1096.00,35,0,35.00
02/02/2005,02:31,1095.75,1096.00,1095.75,1096.00,6,36,42.00
02/02/2005,02:32,1096.00,1096.00,1096.00,1096.00,14,0,14.00
02/02/2005,02:33,1096.00,1096.25,1096.00,1096.25,30,0,30.00
02/02/2005,02:34,1096.00,1096.00,1096.00,1096.00,0,35,35.00
02/02/2005,02:35,1096.25,1096.25,1096.25,1096.25,15,0,15.00
02/02/2005,02:37,1096.00,1096.00,1096.00,1096.00,0,100,100.00
02/02/2005,02:38,1096.00,1096.00,1096.00,1096.00,0,17,17.00
02/02/2005,02:39,1096.00,1096.00,1096.00,1096.00,0,114,114.00
02/02/2005,02:40,1096.00,1096.00,1096.00,1096.00,0,21,21.00
02/02/2005,02:41,1096.00,1096.00,1096.00,1096.00,0,36,36.00
02/02/2005,02:42,1096.25,1096.25,1096.00,1096.00,141,10,151.00
02/02/2005,02:43,1096.25,1096.25,1096.25,1096.25,7,0,7.00
02/02/2005,02:44,1096.25,1096.25,1096.25,1096.25,39,0,39.00
02/02/2005,02:45,1096.25,1096.25,1096.25,1096.25,37,0,37.00
02/02/2005,02:46,1096.25,1096.25,1095.75,1096.00,10,48,58.00
02/02/2005,02:48,1096.25,1096.25,1096.25,1096.25,35,0,35.00
02/02/2005,02:49,1096.25,1096.25,1096.25,1096.25,2,0,2.00
02/02/2005,02:51,1096.00,1096.00,1095.75,1096.00,17,20,37.00
02/02/2005,02:52,1096.00,1096.00,1096.00,1096.00,16,0,16.00
02/02/2005,02:53,1096.00,1096.25,1096.00,1096.25,9,0,9.00
02/02/2005,02:54,1096.25,1096.25,1095.75,1095.75,1,14,15.00
02/02/2005,02:55,1096.00,1096.00,1096.00,1096.00,5,0,5.00
02/02/2005,02:56,1096.00,1096.00,1096.00,1096.00,16,0,16.00
02/02/2005,02:58,1096.00,1096.25,1096.00,1096.25,13,0,13.00
02/02/2005,02:59,1096.25,1096.25,1096.00,1096.00,1,100,101.00
02/02/2005,03:00,1096.00,1096.00,1095.75,1095.75,0,135,135.00
02/02/2005,03:01,1096.00,1096.00,1096.00,1096.00,188,0,188.00
02/02/2005,03:02,1096.00,1096.00,1096.00,1096.00,20,0,20.00
02/02/2005,03:03,1096.25,1096.25,1096.00,1096.25,4,5,9.00
02/02/2005,03:04,1096.25,1096.25,1096.25,1096.25,1,0,1.00
02/02/2005,03:06,1096.00,1096.00,1096.00,1096.00,0,15,15.00
02/02/2005,03:07,1096.00,1096.00,1096.00,1096.00,0,96,96.00
02/02/2005,03:09,1095.75,1095.75,1095.75,1095.75,0,8,8.00
02/02/2005,03:12,1096.00,1096.00,1095.75,1096.00,3,2,5.00
02/02/2005,03:13,1096.00,1096.00,1096.00,1096.00,166,0,166.00
02/02/2005,03:14,1096.25,1096.25,1096.00,1096.00,6,100,106.00
02/02/2005,03:17,1096.25,1096.25,1096.25,1096.25,10,0,10.00
02/02/2005,03:18,1096.00,1096.00,1096.00,1096.00,0,75,75.00
02/02/2005,03:19,1096.00,1096.00,1096.00,1096.00,0,80,80.00
02/02/2005,03:24,1096.00,1096.00,1096.00,1096.00,0,12,12.00
02/02/2005,03:25,1096.00,1096.00,1095.75,1095.75,0,13,13.00
02/02/2005,03:26,1095.75,1095.75,1095.75,1095.75,0,2,2.00
02/02/2005,03:27,1096.00,1096.00,1096.00,1096.00,43,0,43.00
02/02/2005,03:31,1096.00,1096.00,1096.00,1096.00,27,0,27.00
02/02/2005,03:32,1096.00,1096.00,1096.00,1096.00,44,0,44.00
02/02/2005,03:33,1096.00,1096.00,1096.00,1096.00,5,0,5.00
02/02/2005,03:35,1096.00,1096.00,1096.00,1096.00,65,0,65.00
02/02/2005,03:36,1096.00,1096.00,1096.00,1096.00,49,0,49.00
02/02/2005,03:39,1096.00,1096.00,1096.00,1096.00,16,0,16.00
02/02/2005,03:43,1096.00,1096.00,1096.00,1096.00,77,0,77.00
02/02/2005,03:44,1096.00,1096.00,1096.00,1096.00,15,0,15.00
02/02/2005,03:45,1096.00,1096.00,1096.00,1096.00,1,0,1.00
02/02/2005,03:48,1096.00,1096.00,1096.00,1096.00,10,0,10.00
02/02/2005,03:49,1096.00,1096.00,1095.75,1095.75,15,4,19.00
02/02/2005,03:51,1096.00,1096.00,1095.75,1095.75,1,10,11.00
02/02/2005,03:52,1095.75,1095.75,1095.75,1095.75,0,169,169.00
02/02/2005,03:53,1095.75,1095.75,1095.75,1095.75,0,2,2.00
02/02/2005,03:54,1095.75,1095.75,1095.75,1095.75,0,1,1.00
02/02/2005,03:57,1095.75,1095.75,1095.75,1095.75,0,2,2.00
02/02/2005,03:58,1095.50,1095.50,1095.50,1095.50,0,262,262.00
02/02/2005,04:01,1095.50,1095.50,1095.50,1095.50,0,1,1.00
02/02/2005,04:02,1095.50,1095.50,1095.50,1095.50,0,1,1.00
02/02/2005,04:03,1095.50,1095.50,1095.50,1095.50,0,49,49.00
02/02/2005,04:04,1095.25,1095.25,1095.00,1095.25,5,220,225.00
02/02/2005,04:05,1095.00,1095.00,1095.00,1095.00,0,5,5.00
02/02/2005,04:06,1095.00,1095.25,1095.00,1095.25,4,3,7.00
02/02/2005,04:07,1095.25,1095.25,1095.00,1095.25,4,4,8.00
02/02/2005,04:08,1095.00,1095.00,1095.00,1095.00,0,13,13.00
02/02/2005,04:09,1095.25,1095.25,1095.25,1095.25,20,0,20.00
02/02/2005,04:10,1095.25,1095.25,1095.25,1095.25,6,0,6.00
02/02/2005,04:12,1095.25,1095.25,1095.00,1095.25,5,2,7.00
02/02/2005,04:13,1095.00,1095.25,1095.00,1095.25,1,4,5.00
02/02/2005,04:14,1095.00,1095.00,1095.00,1095.00,0,230,230.00
02/02/2005,04:15,1095.00,1095.00,1095.00,1095.00,0,10,10.00
02/02/2005,04:16,1095.25,1095.25,1095.25,1095.25,11,0,11.00
02/02/2005,04:17,1095.00,1095.00,1095.00,1095.00,0,60,60.00
02/02/2005,04:18,1095.00,1095.00,1095.00,1095.00,0,3,3.00
02/02/2005,04:22,1095.25,1095.25,1095.25,1095.25,1,0,1.00
02/02/2005,04:23,1095.25,1095.25,1095.00,1095.25,97,3,100.00
02/02/2005,04:24,1095.50,1095.50,1095.50,1095.50,13,0,13.00
02/02/2005,04:25,1095.50,1095.50,1095.50,1095.50,1,0,1.00
02/02/2005,04:26,1095.50,1095.50,1095.50,1095.50,2,0,2.00
02/02/2005,04:27,1095.50,1095.50,1095.50,1095.50,3,0,3.00
02/02/2005,04:29,1095.50,1095.50,1095.50,1095.50,1,0,1.00
02/02/2005,04:30,1095.50,1095.75,1095.50,1095.75,46,0,46.00
02/02/2005,04:31,1095.50,1095.50,1095.50,1095.50,0,15,15.00
02/02/2005,04:32,1095.50,1095.50,1095.50,1095.50,0,13,13.00
02/02/2005,04:33,1095.50,1095.50,1095.50,1095.50,0,18,18.00
02/02/2005,04:34,1095.50,1095.50,1095.50,1095.50,0,95,95.00
02/02/2005,04:35,1095.50,1095.50,1095.50,1095.50,0,6,6.00
02/02/2005,04:36,1095.50,1095.50,1095.50,1095.50,0,1,1.00
02/02/2005,04:37,1095.50,1095.50,1095.50,1095.50,0,13,13.00
02/02/2005,04:40,1095.50,1095.50,1095.50,1095.50,0,108,108.00
02/02/2005,04:42,1095.50,1095.50,1095.50,1095.50,0,6,6.00
02/02/2005,04:43,1095.50,1095.50,1095.50,1095.50,0,2,2.00
02/02/2005,04:44,1095.50,1095.50,1095.50,1095.50,0,5,5.00
02/02/2005,04:45,1095.50,1095.50,1095.50,1095.50,0,7,7.00
02/02/2005,04:46,1095.50,1095.50,1095.50,1095.50,0,3,3.00
02/02/2005,04:48,1095.50,1095.50,1095.50,1095.50,0,1,1.00
02/02/2005,04:49,1095.75,1095.75,1095.75,1095.75,5,0,5.00
02/02/2005,04:50,1095.50,1095.50,1095.50,1095.50,0,3,3.00
02/02/2005,04:52,1095.75,1095.75,1095.75,1095.75,141,0,141.00
02/02/2005,04:53,1095.75,1096.00,1095.75,1095.75,100,1,101.00
02/02/2005,04:57,1096.00,1096.00,1095.75,1096.00,21,2,23.00
02/02/2005,04:58,1096.00,1096.00,1096.00,1096.00,65,0,65.00
02/02/2005,04:59,1096.00,1096.00,1096.00,1096.00,27,0,27.00
02/02/2005,05:00,1096.00,1096.00,1096.00,1096.00,17,0,17.00
02/02/2005,05:01,1096.00,1096.00,1096.00,1096.00,12,0,12.00
02/02/2005,05:02,1096.00,1096.00,1096.00,1096.00,64,0,64.00
02/02/2005,05:04,1096.00,1096.25,1096.00,1096.25,15,0,15.00
02/02/2005,05:05,1096.25,1096.25,1096.25,1096.25,1,0,1.00
02/02/2005,05:06,1096.25,1096.25,1096.25,1096.25,191,0,191.00
02/02/2005,05:07,1096.50,1096.50,1096.50,1096.50,146,0,146.00
02/02/2005,05:09,1096.50,1096.50,1096.50,1096.50,1,0,1.00
02/02/2005,05:10,1096.50,1096.50,1096.50,1096.50,4,0,4.00
02/02/2005,05:11,1096.50,1096.75,1096.50,1096.50,64,7,71.00
02/02/2005,05:12,1096.50,1096.75,1096.50,1096.75,70,14,84.00
02/02/2005,05:13,1096.75,1096.75,1096.75,1096.75,2,0,2.00
02/02/2005,05:16,1096.50,1096.75,1096.50,1096.50,2,43,45.00
02/02/2005,05:17,1096.50,1096.50,1096.50,1096.50,0,1,1.00
02/02/2005,05:18,1096.75,1097.00,1096.50,1096.50,210,200,410.00
02/02/2005,05:19,1096.75,1096.75,1096.75,1096.75,14,0,14.00
02/02/2005,05:21,1096.75,1097.00,1096.75,1096.75,481,11,492.00
02/02/2005,05:22,1096.75,1096.75,1096.75,1096.75,0,12,12.00
02/02/2005,05:24,1096.75,1096.75,1096.75,1096.75,0,85,85.00
02/02/2005,05:25,1096.75,1096.75,1096.75,1096.75,0,7,7.00
02/02/2005,05:26,1096.75,1096.75,1096.75,1096.75,0,51,51.00
02/02/2005,05:27,1096.75,1097.00,1096.75,1097.00,3,22,25.00
02/02/2005,05:28,1097.00,1097.00,1097.00,1097.00,6,0,6.00
02/02/2005,05:30,1096.75,1096.75,1096.75,1096.75,0,82,82.00
02/02/2005,05:31,1096.75,1097.00,1096.75,1097.00,13,95,108.00
02/02/2005,05:33,1097.00,1097.00,1096.75,1096.75,3,53,56.00
02/02/2005,05:34,1097.00,1097.00,1097.00,1097.00,16,0,16.00
02/02/2005,05:35,1096.75,1096.75,1096.75,1096.75,0,1,1.00
02/02/2005,05:36,1096.75,1096.75,1096.75,1096.75,0,1,1.00
02/02/2005,05:37,1096.75,1096.75,1096.75,1096.75,0,11,11.00
02/02/2005,05:38,1096.75,1096.75,1096.75,1096.75,0,1,1.00
02/02/2005,05:39,1097.00,1097.00,1096.75,1096.75,1,17,18.00
02/02/2005,05:40,1096.75,1096.75,1096.50,1096.75,2,51,53.00
02/02/2005,05:43,1096.75,1096.75,1096.50,1096.75,9,5,14.00
02/02/2005,05:44,1096.50,1096.75,1096.50,1096.75,1,4,5.00
02/02/2005,05:45,1096.75,1096.75,1096.75,1096.75,1,0,1.00
02/02/2005,05:47,1096.50,1096.75,1096.50,1096.50,5,2,7.00
02/02/2005,05:48,1096.75,1096.75,1096.50,1096.75,122,1,123.00
02/02/2005,05:49,1096.75,1096.75,1096.50,1096.75,106,1,107.00
02/02/2005,05:50,1096.75,1096.75,1096.75,1096.75,3,0,3.00
02/02/2005,05:51,1097.00,1097.00,1097.00,1097.00,102,0,102.00
02/02/2005,05:52,1096.75,1096.75,1096.75,1096.75,0,1,1.00
02/02/2005,05:53,1096.75,1096.75,1096.75,1096.75,0,2,2.00
02/02/2005,05:54,1096.75,1096.75,1096.75,1096.75,0,2,2.00
02/02/2005,05:55,1096.75,1096.75,1096.75,1096.75,0,55,55.00
02/02/2005,05:58,1096.75,1096.75,1096.75,1096.75,0,1,1.00
02/02/2005,06:00,1096.75,1097.00,1096.75,1097.00,15,1,16.00
02/02/2005,06:01,1097.00,1097.00,1097.00,1097.00,102,0,102.00
02/02/2005,06:02,1097.00,1097.00,1097.00,1097.00,1,0,1.00
02/02/2005,06:03,1097.00,1097.00,1097.00,1097.00,2,0,2.00
02/02/2005,06:05,1097.00,1097.00,1097.00,1097.00,1,0,1.00
02/02/2005,06:06,1097.00,1097.00,1097.00,1097.00,2,0,2.00
02/02/2005,06:07,1097.00,1097.00,1096.75,1096.75,2,1,3.00
02/02/2005,06:08,1096.75,1096.75,1096.75,1096.75,0,2,2.00
02/02/2005,06:10,1096.75,1096.75,1096.75,1096.75,0,4,4.00
02/02/2005,06:11,1097.00,1097.00,1097.00,1097.00,1,0,1.00
02/02/2005,06:13,1096.75,1096.75,1096.75,1096.75,0,4,4.00
02/02/2005,06:14,1096.75,1096.75,1096.75,1096.75,0,10,10.00
02/02/2005,06:15,1096.75,1096.75,1096.75,1096.75,0,17,17.00
02/02/2005,06:16,1096.75,1096.75,1096.75,1096.75,0,21,21.00
02/02/2005,06:17,1096.75,1096.75,1096.75,1096.75,0,43,43.00
02/02/2005,06:18,1096.75,1096.75,1096.50,1096.75,3,68,71.00
02/02/2005,06:19,1096.75,1096.75,1096.50,1096.50,5,2,7.00
02/02/2005,06:20,1096.50,1096.75,1096.50,1096.75,13,1,14.00
02/02/2005,06:21,1096.75,1096.75,1096.75,1096.75,1,0,1.00
02/02/2005,06:23,1096.75,1097.00,1096.75,1096.75,136,6,142.00
02/02/2005,06:24,1096.75,1096.75,1096.75,1096.75,0,15,15.00
02/02/2005,06:25,1097.00,1097.00,1096.75,1097.00,131,2,133.00
02/02/2005,06:26,1097.00,1097.00,1096.75,1096.75,144,10,154.00
02/02/2005,06:28,1096.75,1096.75,1096.75,1096.75,0,14,14.00
02/02/2005,06:29,1096.75,1096.75,1096.75,1096.75,0,1,1.00
02/02/2005,06:30,1096.75,1096.75,1096.75,1096.75,0,3,3.00
02/02/2005,06:31,1096.75,1096.75,1096.75,1096.75,0,6,6.00
02/02/2005,06:32,1097.00,1097.00,1097.00,1097.00,26,0,26.00
02/02/2005,06:33,1097.00,1097.00,1097.00,1097.00,5,0,5.00
02/02/2005,06:34,1097.00,1097.25,1097.00,1097.25,172,0,172.00
02/02/2005,06:35,1097.00,1097.00,1097.00,1097.00,0,18,18.00
02/02/2005,06:36,1097.25,1097.50,1097.25,1097.50,1136,4,1140.00
02/02/2005,06:37,1097.50,1097.50,1097.25,1097.50,43,5,48.00
02/02/2005,06:38,1097.25,1097.25,1097.25,1097.25,0,218,218.00
02/02/2005,06:39,1097.00,1097.25,1097.00,1097.25,113,3,116.00
02/02/2005,06:40,1097.25,1097.50,1097.25,1097.25,33,1,34.00
02/02/2005,06:41,1097.25,1097.25,1097.25,1097.25,0,1,1.00
02/02/2005,06:42,1097.25,1097.25,1097.25,1097.25,0,12,12.00
02/02/2005,06:43,1097.25,1097.25,1097.00,1097.00,0,473,473.00
02/02/2005,06:44,1097.00,1097.00,1096.75,1096.75,0,17,17.00
02/02/2005,06:45,1096.75,1096.75,1096.75,1096.75,0,400,400.00
02/02/2005,06:46,1096.75,1096.75,1095.50,1095.75,20,578,598.00
02/02/2005,06:47,1095.50,1096.75,1095.25,1096.75,305,159,464.00
02/02/2005,06:48,1096.50,1096.75,1096.50,1096.50,5,11,16.00
02/02/2005,06:49,1096.75,1097.00,1096.75,1096.75,111,2,113.00
02/02/2005,06:50,1096.75,1096.75,1096.75,1096.75,0,81,81.00
02/02/2005,06:51,1096.50,1096.75,1096.50,1096.75,10,1,11.00
02/02/2005,06:52,1096.50,1096.75,1096.50,1096.75,1,1,2.00
02/02/2005,06:53,1096.50,1096.50,1096.50,1096.50,0,10,10.00
02/02/2005,06:54,1096.75,1096.75,1096.75,1096.75,8,0,8.00
02/02/2005,06:55,1096.75,1096.75,1096.75,1096.75,81,0,81.00
02/02/2005,06:56,1096.75,1096.75,1096.75,1096.75,11,0,11.00
02/02/2005,06:57,1096.75,1096.75,1096.75,1096.75,38,0,38.00
02/02/2005,07:00,1096.75,1096.75,1096.75,1096.75,2,0,2.00
02/02/2005,07:01,1096.75,1096.75,1096.75,1096.75,1,0,1.00
02/02/2005,07:02,1096.75,1096.75,1096.50,1096.50,186,2,188.00
02/02/2005,07:03,1096.50,1096.50,1096.50,1096.50,0,8,8.00
02/02/2005,07:04,1096.50,1096.75,1096.50,1096.75,2,1,3.00
02/02/2005,07:05,1096.75,1097.00,1096.75,1097.00,336,0,336.00
02/02/2005,07:06,1096.75,1097.00,1096.75,1096.75,60,31,91.00
02/02/2005,07:07,1096.75,1096.75,1096.75,1096.75,0,90,90.00
02/02/2005,07:08,1096.75,1096.75,1096.75,1096.75,0,99,99.00
02/02/2005,07:09,1096.75,1097.00,1096.75,1096.75,2,118,120.00
02/02/2005,07:11,1096.75,1096.75,1096.75,1096.75,0,89,89.00
02/02/2005,07:12,1096.75,1097.00,1096.75,1096.75,1,30,31.00
02/02/2005,07:13,1097.00,1097.00,1096.75,1097.00,18,1,19.00
02/02/2005,07:14,1096.75,1097.00,1096.75,1097.00,25,20,45.00
02/02/2005,07:15,1096.75,1096.75,1096.75,1096.75,0,8,8.00
02/02/2005,07:16,1096.75,1096.75,1096.75,1096.75,0,49,49.00
02/02/2005,07:17,1096.75,1097.00,1096.75,1097.00,45,1,46.00
02/02/2005,07:18,1097.00,1097.00,1096.75,1096.75,2,5,7.00
02/02/2005,07:19,1096.75,1096.75,1096.75,1096.75,0,5,5.00
02/02/2005,07:20,1096.75,1097.00,1096.75,1096.75,11,4,15.00
02/02/2005,07:21,1096.75,1096.75,1096.75,1096.75,0,3,3.00
02/02/2005,07:22,1097.00,1097.00,1096.75,1096.75,1,94,95.00
02/02/2005,07:23,1096.50,1096.75,1096.50,1096.50,14,2,16.00
02/02/2005,07:24,1096.50,1096.75,1096.50,1096.50,109,32,141.00
02/02/2005,07:25,1096.75,1096.75,1096.50,1096.75,52,10,62.00
02/02/2005,07:26,1096.50,1096.75,1096.50,1096.75,1,1,2.00
02/02/2005,07:27,1096.50,1096.75,1096.50,1096.75,15,1,16.00
02/02/2005,07:28,1096.50,1096.50,1096.50,1096.50,0,2,2.00
02/02/2005,07:30,1096.75,1096.75,1096.50,1096.75,10,1,11.00
02/02/2005,07:31,1096.75,1096.75,1096.50,1096.75,138,10,148.00
02/02/2005,07:32,1096.75,1096.75,1096.50,1096.50,6,41,47.00
02/02/2005,07:33,1096.50,1096.75,1096.50,1096.75,2,5,7.00
02/02/2005,07:34,1096.75,1096.75,1096.75,1096.75,44,0,44.00
02/02/2005,07:35,1096.75,1096.75,1096.75,1096.75,5,0,5.00
02/02/2005,07:36,1096.75,1096.75,1096.75,1096.75,2,0,2.00
02/02/2005,07:37,1096.50,1096.50,1096.50,1096.50,0,1,1.00
02/02/2005,07:38,1096.50,1096.75,1096.50,1096.75,43,5,48.00
02/02/2005,07:39,1096.75,1096.75,1096.75,1096.75,4,0,4.00
02/02/2005,07:42,1096.50,1096.50,1096.25,1096.25,0,300,300.00
02/02/2005,07:43,1096.25,1096.25,1096.25,1096.25,0,53,53.00
02/02/2005,07:44,1096.50,1096.50,1096.50,1096.50,5,0,5.00
02/02/2005,07:45,1096.50,1096.50,1096.25,1096.25,102,16,118.00
02/02/2005,07:46,1096.50,1096.50,1096.25,1096.50,6,1,7.00
02/02/2005,07:47,1096.50,1096.50,1096.50,1096.50,13,0,13.00
02/02/2005,07:48,1096.50,1096.50,1096.25,1096.25,2,176,178.00
02/02/2005,07:49,1096.25,1096.50,1096.25,1096.50,1,2,3.00
02/02/2005,07:50,1096.50,1096.50,1096.50,1096.50,3,0,3.00
02/02/2005,07:51,1096.50,1096.50,1096.25,1096.25,1,65,66.00
02/02/2005,07:52,1096.25,1096.25,1096.25,1096.25,0,212,212.00
02/02/2005,07:53,1096.25,1096.25,1096.25,1096.25,0,8,8.00
02/02/2005,07:54,1096.50,1096.50,1096.50,1096.50,65,0,65.00
02/02/2005,07:55,1096.50,1096.50,1096.50,1096.50,1,0,1.00
02/02/2005,07:56,1096.25,1096.25,1096.25,1096.25,0,9,9.00
02/02/2005,07:57,1096.25,1096.50,1096.00,1096.00,4,167,171.00
02/02/2005,07:58,1096.25,1096.25,1096.25,1096.25,8,0,8.00
02/02/2005,07:59,1096.25,1096.25,1096.25,1096.25,1,0,1.00
02/02/2005,08:00,1096.25,1096.25,1096.00,1096.00,4,1,5.00
02/02/2005,08:01,1096.00,1096.25,1096.00,1096.00,11,8,19.00
02/02/2005,08:03,1096.00,1096.25,1096.00,1096.00,1,6,7.00
02/02/2005,08:04,1096.25,1096.25,1096.00,1096.00,1,108,109.00
02/02/2005,08:05,1096.00,1096.25,1096.00,1096.25,383,52,435.00
02/02/2005,08:06,1096.25,1096.50,1096.25,1096.50,10,0,10.00
02/02/2005,08:07,1096.25,1096.25,1096.25,1096.25,0,6,6.00
02/02/2005,08:08,1096.25,1096.50,1096.25,1096.50,9,3,12.00
02/02/2005,08:09,1096.25,1096.25,1096.00,1096.00,0,237,237.00
02/02/2005,08:10,1096.25,1096.25,1096.00,1096.25,122,2,124.00
02/02/2005,08:11,1096.25,1096.25,1096.00,1096.25,22,1,23.00
02/02/2005,08:12,1096.25,1096.25,1096.00,1096.25,82,15,97.00
02/02/2005,08:13,1096.25,1096.25,1096.25,1096.25,39,0,39.00
02/02/2005,08:14,1096.50,1096.50,1096.50,1096.50,11,0,11.00
02/02/2005,08:15,1096.25,1096.50,1096.25,1096.25,1,67,68.00
02/02/2005,08:16,1096.25,1096.25,1096.25,1096.25,0,34,34.00
02/02/2005,08:17,1096.25,1096.25,1096.25,1096.25,0,95,95.00
02/02/2005,08:18,1096.25,1096.25,1096.25,1096.25,0,25,25.00
02/02/2005,08:19,1096.25,1096.25,1096.25,1096.25,0,14,14.00
02/02/2005,08:20,1096.00,1096.25,1096.00,1096.00,1,7,8.00
02/02/2005,08:21,1096.25,1096.25,1096.00,1096.00,29,56,85.00
02/02/2005,08:22,1096.00,1096.00,1095.75,1096.00,8,583,591.00
02/02/2005,08:23,1095.75,1096.25,1095.75,1096.25,172,1,173.00
02/02/2005,08:24,1096.00,1096.25,1096.00,1096.25,58,234,292.00
02/02/2005,08:25,1096.25,1096.25,1095.75,1096.00,52,203,255.00
02/02/2005,08:26,1096.00,1096.00,1095.75,1096.00,128,5,133.00
02/02/2005,08:27,1096.00,1096.25,1095.75,1095.75,404,724,1128.00
02/02/2005,08:28,1095.75,1095.75,1095.50,1095.75,768,762,1530.00
02/02/2005,08:29,1095.75,1096.00,1095.75,1095.75,495,170,665.00
02/02/2005,08:30,1095.75,1096.00,1095.50,1095.75,570,313,883.00
02/02/2005,08:31,1095.75,1096.00,1095.00,1095.00,1138,2703,3841.00
02/02/2005,08:32,1095.00,1095.50,1095.00,1095.25,2106,799,2905.00
02/02/2005,08:33,1095.25,1095.25,1094.75,1094.75,872,1639,2511.00
02/02/2005,08:34,1095.00,1095.50,1094.75,1095.25,2374,120,2494.00
02/02/2005,08:35,1095.25,1095.50,1094.75,1094.75,140,2123,2263.00
02/02/2005,08:36,1095.00,1095.25,1095.00,1095.00,415,270,685.00
02/02/2005,08:37,1095.00,1095.75,1095.00,1095.50,1598,574,2172.00
02/02/2005,08:38,1095.75,1096.25,1095.50,1096.00,2147,866,3013.00
02/02/2005,08:39,1096.00,1096.00,1094.75,1095.25,765,2979,3744.00
02/02/2005,08:40,1095.25,1095.50,1095.00,1095.50,627,307,934.00
02/02/2005,08:41,1095.25,1096.00,1095.25,1096.00,974,367,1341.00
02/02/2005,08:42,1095.75,1096.25,1095.75,1095.75,1077,355,1432.00
02/02/2005,08:43,1095.75,1096.00,1095.50,1095.50,463,753,1216.00
02/02/2005,08:44,1095.50,1095.75,1095.50,1095.50,271,396,667.00
02/02/2005,08:45,1095.50,1095.75,1095.25,1095.25,526,449,975.00
02/02/2005,08:46,1095.50,1095.75,1095.00,1095.25,448,927,1375.00
02/02/2005,08:47,1095.50,1096.50,1095.25,1096.00,2592,1254,3846.00
02/02/2005,08:48,1096.00,1096.50,1095.25,1095.25,1386,2196,3582.00
02/02/2005,08:49,1095.50,1095.50,1095.25,1095.25,750,60,810.00
02/02/2005,08:50,1095.50,1096.00,1095.25,1095.50,1470,454,1924.00
02/02/2005,08:51,1095.75,1096.00,1095.25,1096.00,656,223,879.00
02/02/2005,08:52,1095.75,1096.50,1095.50,1095.50,1472,1522,2994.00
02/02/2005,08:53,1095.75,1095.75,1095.00,1095.25,288,1390,1678.00
02/02/2005,08:54,1095.25,1095.50,1095.00,1095.00,798,951,1749.00
02/02/2005,08:55,1095.00,1095.50,1094.75,1095.25,616,1310,1926.00
02/02/2005,08:56,1095.25,1095.75,1095.00,1095.00,443,955,1398.00
02/02/2005,08:57,1095.00,1095.25,1094.50,1094.75,915,1950,2865.00
02/02/2005,08:58,1094.75,1095.00,1094.75,1094.75,213,1257,1470.00
02/02/2005,08:59,1095.00,1095.00,1094.75,1095.00,2010,196,2206.00
02/02/2005,09:00,1094.75,1095.00,1094.50,1094.75,1114,895,2009.00
02/02/2005,09:01,1095.00,1095.00,1094.50,1094.75,514,261,775.00
02/02/2005,09:02,1095.00,1095.25,1094.75,1094.75,802,620,1422.00
02/02/2005,09:03,1095.00,1095.00,1094.50,1094.50,1576,2010,3586.00
02/02/2005,09:04,1094.50,1094.75,1094.25,1094.25,296,1418,1714.00
02/02/2005,09:05,1094.25,1094.75,1094.25,1094.50,2170,382,2552.00
02/02/2005,09:06,1094.50,1094.75,1094.25,1094.50,1318,765,2083.00
02/02/2005,09:07,1094.75,1095.00,1094.50,1094.75,2020,378,2398.00
02/02/2005,09:08,1094.75,1095.00,1094.75,1094.75,87,150,237.00
02/02/2005,09:09,1094.75,1095.25,1094.75,1095.00,717,360,1077.00
02/02/2005,09:10,1095.25,1095.25,1094.75,1094.75,147,1286,1433.00
02/02/2005,09:11,1094.75,1095.00,1094.50,1094.75,670,579,1249.00
02/02/2005,09:12,1095.00,1095.25,1094.75,1095.00,473,125,598.00
02/02/2005,09:13,1095.00,1095.25,1095.00,1095.00,427,52,479.00
02/02/2005,09:14,1095.00,1095.25,1094.75,1094.75,289,563,852.00
02/02/2005,09:15,1094.75,1095.25,1094.75,1095.00,701,180,881.00
02/02/2005,09:16,1095.25,1095.25,1095.00,1095.00,62,246,308.00
02/02/2005,09:17,1095.00,1095.50,1094.75,1095.00,987,594,1581.00
02/02/2005,09:18,1095.25,1095.50,1095.00,1095.25,644,74,718.00
02/02/2005,09:19,1095.25,1095.25,1095.00,1095.00,142,82,224.00
02/02/2005,09:20,1095.25,1095.25,1094.75,1094.75,104,1425,1529.00
02/02/2005,09:21,1095.00,1095.25,1094.50,1094.75,716,850,1566.00
02/02/2005,09:22,1094.75,1095.00,1094.50,1094.75,250,276,526.00
02/02/2005,09:23,1095.00,1095.00,1094.50,1095.00,58,558,616.00
02/02/2005,09:24,1094.75,1095.25,1094.75,1095.00,1120,106,1226.00
02/02/2005,09:25,1095.25,1095.50,1095.00,1095.50,862,190,1052.00
02/02/2005,09:26,1095.50,1095.50,1095.00,1095.00,261,103,364.00
02/02/2005,09:27,1095.25,1095.25,1095.00,1095.00,1287,33,1320.00
02/02/2005,09:28,1095.00,1095.50,1095.00,1095.25,717,560,1277.00
02/02/2005,09:29,1095.25,1095.75,1095.25,1095.75,581,34,615.00
02/02/2005,09:30,1095.50,1095.75,1095.25,1095.25,159,538,697.00
02/02/2005,09:31,1095.25,1096.25,1095.00,1095.75,4138,2669,6807.00
02/02/2005,09:32,1095.50,1096.00,1095.25,1095.50,432,565,997.00
02/02/2005,09:33,1095.50,1096.00,1095.25,1095.75,1013,560,1573.00
02/02/2005,09:34,1095.50,1096.00,1095.50,1095.75,488,553,1041.00
02/02/2005,09:35,1095.75,1096.00,1095.50,1095.50,164,586,750.00
02/02/2005,09:36,1095.50,1096.00,1095.50,1096.00,551,705,1256.00
02/02/2005,09:37,1096.00,1096.00,1095.50,1095.50,227,126,353.00
02/02/2005,09:38,1095.75,1096.25,1095.50,1096.00,1153,122,1275.00
02/02/2005,09:39,1096.25,1096.50,1096.00,1096.50,3056,235,3291.00
02/02/2005,09:40,1096.50,1096.75,1096.00,1096.00,99,1158,1257.00
02/02/2005,09:41,1096.00,1096.50,1096.00,1096.25,896,306,1202.00
02/02/2005,09:42,1096.50,1096.75,1096.25,1096.25,581,287,868.00
02/02/2005,09:43,1096.50,1096.50,1096.00,1096.00,155,428,583.00
02/02/2005,09:44,1096.00,1096.25,1096.00,1096.00,378,25,403.00
02/02/2005,09:45,1096.00,1096.25,1096.00,1096.00,76,66,142.00
02/02/2005,09:46,1096.00,1096.25,1096.00,1096.00,755,460,1215.00
02/02/2005,09:47,1096.25,1096.50,1096.00,1096.25,484,126,610.00
02/02/2005,09:48,1096.25,1096.50,1096.25,1096.25,48,194,242.00
02/02/2005,09:49,1096.50,1096.75,1096.25,1096.50,439,148,587.00
02/02/2005,09:50,1096.50,1096.75,1096.50,1096.50,444,457,901.00
02/02/2005,09:51,1096.50,1097.00,1096.50,1096.75,2293,265,2558.00
02/02/2005,09:52,1097.00,1097.00,1096.75,1096.75,356,89,445.00
02/02/2005,09:53,1096.75,1097.25,1096.75,1097.00,1132,730,1862.00
02/02/2005,09:54,1097.00,1097.25,1096.75,1096.75,258,415,673.00
02/02/2005,09:55,1096.75,1097.00,1096.75,1096.75,108,290,398.00
02/02/2005,09:56,1097.00,1097.00,1096.75,1096.75,487,68,555.00
02/02/2005,09:57,1097.00,1097.25,1096.75,1097.00,265,433,698.00
02/02/2005,09:58,1097.00,1097.25,1097.00,1097.00,166,65,231.00
02/02/2005,09:59,1097.00,1097.25,1097.00,1097.00,119,181,300.00
02/02/2005,10:00,1097.00,1097.25,1097.00,1097.00,172,124,296.00
02/02/2005,10:01,1097.00,1097.25,1096.75,1096.75,161,723,884.00
02/02/2005,10:02,1097.00,1097.00,1096.75,1096.75,61,93,154.00
02/02/2005,10:03,1096.75,1097.25,1096.75,1097.00,868,214,1082.00
02/02/2005,10:04,1097.25,1097.25,1096.75,1096.75,72,229,301.00
02/02/2005,10:05,1096.75,1097.25,1096.75,1097.00,367,55,422.00
02/02/2005,10:06,1097.00,1097.25,1097.00,1097.00,203,308,511.00
02/02/2005,10:07,1097.25,1097.25,1097.00,1097.00,8,515,523.00
02/02/2005,10:08,1097.00,1097.25,1097.00,1097.25,1143,20,1163.00
02/02/2005,10:09,1097.25,1097.25,1097.00,1097.25,432,1,433.00
02/02/2005,10:10,1097.50,1097.75,1097.00,1097.00,2271,1732,4003.00
02/02/2005,10:11,1097.00,1097.50,1097.00,1097.25,580,372,952.00
02/02/2005,10:12,1097.25,1097.50,1097.00,1097.25,301,157,458.00
02/02/2005,10:13,1097.25,1097.50,1097.25,1097.50,165,178,343.00
02/02/2005,10:14,1097.25,1097.75,1097.25,1097.50,483,507,990.00
02/02/2005,10:15,1097.50,1097.75,1097.25,1097.25,594,350,944.00
02/02/2005,10:16,1097.50,1098.00,1097.25,1097.75,973,170,1143.00
02/02/2005,10:17,1098.00,1098.00,1097.50,1097.50,299,279,578.00
02/02/2005,10:18,1097.75,1097.75,1097.25,1097.25,53,778,831.00
02/02/2005,10:19,1097.25,1097.50,1097.25,1097.50,334,34,368.00
02/02/2005,10:20,1097.50,1097.50,1097.25,1097.25,509,66,575.00
02/02/2005,10:21,1097.50,1098.00,1097.25,1097.75,1068,315,1383.00
02/02/2005,10:22,1098.00,1098.25,1097.75,1097.75,1175,838,2013.00
02/02/2005,10:23,1098.00,1098.00,1097.75,1097.75,192,113,305.00
02/02/2005,10:24,1098.00,1098.00,1097.75,1097.75,120,293,413.00
02/02/2005,10:25,1097.75,1098.00,1097.75,1097.75,35,41,76.00
02/02/2005,10:26,1097.75,1098.00,1097.75,1097.75,34,72,106.00
02/02/2005,10:27,1098.00,1098.00,1097.75,1097.75,31,317,348.00
02/02/2005,10:28,1097.75,1098.00,1097.50,1097.50,650,901,1551.00
02/02/2005,10:29,1097.75,1098.00,1097.75,1098.00,77,233,310.00
02/02/2005,10:30,1097.75,1098.25,1097.75,1097.75,701,594,1295.00
02/02/2005,10:31,1098.00,1098.25,1097.75,1098.25,481,81,562.00
02/02/2005,10:32,1098.00,1098.25,1098.00,1098.00,83,67,150.00
02/02/2005,10:33,1098.00,1098.25,1097.75,1097.75,133,973,1106.00
02/02/2005,10:34,1097.75,1097.75,1097.50,1097.50,101,197,298.00
02/02/2005,10:35,1097.75,1097.75,1097.25,1097.25,155,1082,1237.00
02/02/2005,10:36,1097.50,1097.75,1097.25,1097.50,547,270,817.00
02/02/2005,10:37,1097.75,1097.75,1097.25,1097.50,397,285,682.00
02/02/2005,10:38,1097.75,1098.00,1097.50,1097.75,484,137,621.00
02/02/2005,10:39,1097.75,1098.25,1097.75,1098.00,2088,665,2753.00
02/02/2005,10:40,1098.00,1098.25,1097.75,1097.75,399,639,1038.00
02/02/2005,10:41,1098.00,1098.00,1097.75,1098.00,322,47,369.00
02/02/2005,10:42,1097.75,1098.00,1097.75,1097.75,19,585,604.00
02/02/2005,10:43,1097.75,1097.75,1097.50,1097.75,199,512,711.00
02/02/2005,10:44,1097.75,1097.75,1097.50,1097.75,369,37,406.00
02/02/2005,10:45,1097.50,1098.25,1097.50,1098.00,946,392,1338.00
02/02/2005,10:46,1098.25,1098.25,1098.00,1098.00,106,474,580.00
02/02/2005,10:47,1098.00,1098.25,1097.75,1098.00,19,238,257.00
02/02/2005,10:48,1097.75,1098.00,1097.50,1097.50,14,675,689.00
02/02/2005,10:49,1097.75,1097.75,1097.25,1097.50,235,353,588.00
02/02/2005,10:50,1097.50,1097.75,1097.25,1097.50,94,200,294.00
02/02/2005,10:51,1097.75,1098.00,1097.50,1097.75,353,174,527.00
02/02/2005,10:52,1097.75,1098.00,1097.75,1097.75,17,154,171.00
02/02/2005,10:53,1098.00,1098.25,1097.75,1098.25,324,225,549.00
02/02/2005,10:54,1098.00,1098.25,1097.75,1098.25,260,240,500.00
02/02/2005,10:55,1098.00,1098.25,1097.75,1098.00,54,178,232.00
02/02/2005,10:56,1098.00,1098.00,1097.75,1097.75,251,11,262.00
02/02/2005,10:57,1097.75,1098.00,1097.75,1097.75,60,49,109.00
02/02/2005,10:58,1097.75,1098.25,1097.75,1098.00,228,24,252.00
02/02/2005,10:59,1098.00,1098.00,1097.75,1098.00,34,184,218.00
02/02/2005,11:00,1098.00,1098.75,1097.75,1098.50,2723,433,3156.00
02/02/2005,11:01,1098.50,1098.50,1098.25,1098.50,439,646,1085.00
02/02/2005,11:02,1098.50,1098.75,1098.25,1098.50,423,797,1220.00
02/02/2005,11:03,1098.50,1098.50,1098.00,1098.25,183,860,1043.00
02/02/2005,11:04,1098.25,1098.50,1098.25,1098.25,59,121,180.00
02/02/2005,11:05,1098.25,1098.50,1098.25,1098.25,113,254,367.00
02/02/2005,11:06,1098.25,1098.50,1098.00,1098.00,67,202,269.00
02/02/2005,11:07,1098.00,1098.50,1098.00,1098.25,111,123,234.00
02/02/2005,11:08,1098.25,1098.25,1098.00,1098.25,17,76,93.00
02/02/2005,11:09,1098.00,1098.25,1097.50,1097.75,354,1145,1499.00
02/02/2005,11:10,1097.75,1098.00,1097.75,1097.75,90,34,124.00
02/02/2005,11:11,1098.00,1098.25,1097.75,1097.75,220,52,272.00
02/02/2005,11:12,1098.00,1098.00,1097.50,1097.75,137,225,362.00
02/02/2005,11:13,1097.50,1097.75,1097.50,1097.75,313,780,1093.00
02/02/2005,11:14,1097.75,1098.00,1097.50,1097.50,145,128,273.00
02/02/2005,11:15,1097.50,1097.75,1097.25,1097.75,168,681,849.00
02/02/2005,11:16,1097.50,1097.75,1097.50,1097.75,21,117,138.00
02/02/2005,11:17,1097.75,1097.75,1097.50,1097.75,112,63,175.00
02/02/2005,11:18,1097.50,1097.75,1097.25,1097.50,297,336,633.00
02/02/2005,11:19,1097.50,1097.75,1097.25,1097.25,183,250,433.00
02/02/2005,11:20,1097.50,1097.50,1097.25,1097.25,101,273,374.00
02/02/2005,11:21,1097.25,1097.50,1097.25,1097.25,41,234,275.00
02/02/2005,11:22,1097.50,1097.50,1097.25,1097.25,30,277,307.00
02/02/2005,11:23,1097.50,1097.50,1097.00,1097.25,117,499,616.00
02/02/2005,11:24,1097.00,1097.25,1097.00,1097.25,41,145,186.00
02/02/2005,11:25,1097.25,1097.25,1096.75,1097.00,225,977,1202.00
02/02/2005,11:26,1096.75,1097.00,1096.75,1096.75,63,423,486.00
02/02/2005,11:27,1097.00,1097.00,1096.50,1096.50,49,937,986.00
02/02/2005,11:28,1096.50,1097.00,1096.50,1096.75,271,656,927.00
02/02/2005,11:29,1096.75,1097.00,1096.50,1096.75,217,304,521.00
02/02/2005,11:30,1096.75,1097.00,1096.50,1096.75,42,622,664.00
02/02/2005,11:31,1096.50,1097.00,1096.50,1096.75,162,121,283.00
02/02/2005,11:32,1096.75,1097.00,1096.50,1096.75,700,113,813.00
02/02/2005,11:33,1096.75,1097.00,1096.50,1096.75,437,153,590.00
02/02/2005,11:34,1096.75,1097.00,1096.50,1096.75,191,168,359.00
02/02/2005,11:35,1096.75,1096.75,1096.00,1096.25,720,2707,3427.00
02/02/2005,11:36,1096.25,1096.50,1096.00,1096.00,71,513,584.00
02/02/2005,11:37,1096.25,1096.25,1095.75,1096.00,367,818,1185.00
02/02/2005,11:38,1096.25,1096.25,1096.00,1096.00,86,282,368.00
02/02/2005,11:39,1096.00,1096.50,1096.00,1096.25,571,221,792.00
02/02/2005,11:40,1096.25,1096.50,1096.25,1096.25,35,151,186.00
02/02/2005,11:41,1096.50,1096.75,1096.25,1096.50,900,125,1025.00
02/02/2005,11:42,1096.50,1096.75,1096.50,1096.75,52,94,146.00
02/02/2005,11:43,1096.50,1096.75,1096.50,1096.75,132,129,261.00
02/02/2005,11:44,1096.50,1096.75,1096.50,1096.75,36,178,214.00
02/02/2005,11:45,1096.50,1096.75,1096.50,1096.50,22,132,154.00
02/02/2005,11:46,1096.50,1096.75,1096.50,1096.50,16,398,414.00
02/02/2005,11:47,1096.50,1096.75,1096.50,1096.75,18,91,109.00
02/02/2005,11:48,1096.50,1096.75,1096.50,1096.50,7,30,37.00
02/02/2005,11:49,1096.50,1096.75,1096.50,1096.75,30,513,543.00
02/02/2005,11:50,1096.50,1096.75,1096.50,1096.75,12,29,41.00
02/02/2005,11:51,1096.75,1096.75,1096.50,1096.75,54,4,58.00
02/02/2005,11:52,1096.75,1096.75,1096.50,1096.75,91,13,104.00
02/02/2005,11:53,1096.75,1096.75,1096.50,1096.50,28,5,33.00
02/02/2005,11:54,1096.50,1096.75,1096.50,1096.75,266,6,272.00
02/02/2005,11:55,1096.75,1097.00,1096.50,1097.00,688,41,729.00
02/02/2005,11:56,1097.00,1097.00,1096.75,1096.75,135,70,205.00
02/02/2005,11:57,1097.00,1097.00,1096.50,1097.00,293,526,819.00
02/02/2005,11:58,1096.75,1097.00,1096.75,1097.00,272,40,312.00
02/02/2005,11:59,1097.00,1097.00,1096.75,1097.00,182,16,198.00
02/02/2005,12:00,1097.00,1097.25,1096.75,1097.25,216,31,247.00
02/02/2005,12:01,1097.25,1097.50,1097.00,1097.50,575,94,669.00
02/02/2005,12:02,1097.25,1097.50,1097.25,1097.50,46,66,112.00
02/02/2005,12:03,1097.50,1097.50,1097.25,1097.25,45,17,62.00
02/02/2005,12:04,1097.50,1097.50,1097.25,1097.50,160,20,180.00
02/02/2005,12:05,1097.25,1097.50,1097.25,1097.50,13,11,24.00
02/02/2005,12:06,1097.25,1097.50,1097.25,1097.50,124,73,197.00
02/02/2005,12:07,1097.50,1097.50,1097.00,1097.25,232,423,655.00
02/02/2005,12:08,1097.25,1097.25,1097.00,1097.25,56,261,317.00
02/02/2005,12:09,1097.00,1097.25,1096.75,1097.00,186,413,599.00
02/02/2005,12:10,1096.75,1097.00,1096.75,1096.75,41,20,61.00
02/02/2005,12:11,1096.75,1097.00,1096.75,1097.00,132,9,141.00
02/02/2005,12:12,1097.00,1097.25,1096.75,1097.00,139,49,188.00
02/02/2005,12:13,1097.00,1097.25,1097.00,1097.00,41,85,126.00
02/02/2005,12:14,1097.00,1097.25,1097.00,1097.25,67,3,70.00
02/02/2005,12:15,1097.25,1097.25,1097.00,1097.00,24,4,28.00
02/02/2005,12:16,1097.00,1097.25,1097.00,1097.00,23,101,124.00
02/02/2005,12:17,1097.00,1097.00,1096.75,1096.75,24,219,243.00
02/02/2005,12:18,1097.00,1097.00,1096.75,1097.00,279,105,384.00
02/02/2005,12:19,1097.00,1097.00,1096.75,1097.00,70,10,80.00
02/02/2005,12:20,1096.75,1097.00,1096.75,1096.75,3,14,17.00
02/02/2005,12:21,1097.00,1097.00,1096.75,1097.00,294,7,301.00
02/02/2005,12:22,1097.25,1097.25,1097.00,1097.25,34,17,51.00
02/02/2005,12:23,1097.00,1097.25,1097.00,1097.25,125,10,135.00
02/02/2005,12:24,1097.00,1097.25,1097.00,1097.00,27,34,61.00
02/02/2005,12:25,1097.00,1097.00,1096.75,1097.00,204,581,785.00
02/02/2005,12:26,1097.00,1097.25,1096.75,1097.00,79,4,83.00
02/02/2005,12:27,1097.25,1097.25,1097.00,1097.25,27,4,31.00
02/02/2005,12:28,1097.25,1097.25,1097.00,1097.25,20,2,22.00
02/02/2005,12:29,1097.00,1097.50,1097.00,1097.25,198,9,207.00
02/02/2005,12:30,1097.25,1097.75,1097.25,1097.50,253,74,327.00
02/02/2005,12:31,1097.75,1097.75,1097.25,1097.25,69,225,294.00
02/02/2005,12:32,1097.50,1097.50,1097.25,1097.50,77,86,163.00
02/02/2005,12:33,1097.25,1097.50,1097.25,1097.50,47,9,56.00
02/02/2005,12:34,1097.50,1097.50,1097.25,1097.50,5,12,17.00
02/02/2005,12:35,1097.25,1097.50,1097.25,1097.25,10,25,35.00
02/02/2005,12:36,1097.50,1097.50,1097.25,1097.50,186,34,220.00
02/02/2005,12:37,1097.50,1097.50,1097.25,1097.50,79,11,90.00
02/02/2005,12:38,1097.50,1097.50,1097.25,1097.50,36,133,169.00
02/02/2005,12:39,1097.25,1097.50,1097.25,1097.50,36,1,37.00
02/02/2005,12:40,1097.50,1097.50,1097.25,1097.25,98,84,182.00
02/02/2005,12:41,1097.25,1097.50,1097.25,1097.50,19,5,24.00
02/02/2005,12:42,1097.50,1097.50,1097.25,1097.50,34,73,107.00
02/02/2005,12:43,1097.50,1097.50,1097.25,1097.50,150,21,171.00
02/02/2005,12:44,1097.50,1097.50,1097.25,1097.25,67,43,110.00
02/02/2005,12:45,1097.50,1097.50,1097.25,1097.50,60,22,82.00
02/02/2005,12:46,1097.50,1097.50,1097.25,1097.50,47,13,60.00
02/02/2005,12:47,1097.25,1097.50,1097.00,1097.25,99,1316,1415.00
02/02/2005,12:48,1097.25,1097.25,1096.50,1096.75,124,1484,1608.00
02/02/2005,12:49,1096.75,1097.00,1096.50,1097.00,305,326,631.00
02/02/2005,12:50,1097.00,1097.00,1096.50,1096.50,11,991,1002.00
02/02/2005,12:51,1096.75,1097.00,1096.50,1097.00,381,177,558.00
02/02/2005,12:52,1097.00,1097.25,1096.75,1097.00,321,16,337.00
02/02/2005,12:53,1097.00,1097.25,1096.75,1097.00,144,548,692.00
02/02/2005,12:54,1097.25,1097.25,1096.75,1096.75,47,155,202.00
02/02/2005,12:55,1096.75,1097.00,1096.75,1096.75,84,150,234.00
02/02/2005,12:56,1097.00,1097.00,1096.75,1096.75,28,220,248.00
02/02/2005,12:57,1097.00,1097.25,1097.00,1097.25,366,0,366.00
02/02/2005,12:58,1097.25,1097.25,1097.00,1097.25,45,80,125.00
02/02/2005,12:59,1097.25,1097.25,1097.00,1097.25,221,94,315.00
02/02/2005,13:00,1097.25,1097.25,1097.00,1097.00,168,67,235.00
02/02/2005,13:01,1097.25,1097.25,1097.00,1097.00,169,22,191.00
02/02/2005,13:02,1097.25,1097.25,1097.00,1097.25,63,24,87.00
02/02/2005,13:03,1097.25,1097.25,1097.00,1097.25,57,33,90.00
02/02/2005,13:04,1097.00,1097.25,1097.00,1097.00,59,19,78.00
02/02/2005,13:05,1097.00,1097.25,1097.00,1097.25,398,2,400.00
02/02/2005,13:06,1097.25,1097.25,1097.00,1097.25,99,72,171.00
02/02/2005,13:07,1097.00,1097.25,1097.00,1097.00,394,65,459.00
02/02/2005,13:08,1097.25,1097.75,1097.25,1097.50,1225,197,1422.00
02/02/2005,13:09,1097.50,1097.75,1097.50,1097.75,297,430,727.00
02/02/2005,13:10,1097.75,1098.00,1097.50,1097.75,1207,80,1287.00
02/02/2005,13:11,1097.75,1098.00,1097.50,1097.75,167,442,609.00
02/02/2005,13:12,1097.75,1098.00,1097.50,1098.00,255,174,429.00
02/02/2005,13:13,1097.75,1098.00,1097.50,1097.75,78,358,436.00
02/02/2005,13:14,1097.75,1098.25,1097.50,1098.00,1491,1402,2893.00
02/02/2005,13:15,1098.00,1098.50,1097.75,1098.00,1116,703,1819.00
02/02/2005,13:16,1098.25,1098.25,1097.75,1098.25,277,611,888.00
02/02/2005,13:17,1098.00,1098.25,1097.25,1097.25,108,628,736.00
02/02/2005,13:18,1097.25,1098.50,1097.00,1098.25,2461,1333,3794.00
02/02/2005,13:19,1098.25,1098.25,1097.25,1097.50,1479,1514,2993.00
02/02/2005,13:20,1097.25,1098.25,1097.25,1098.25,1359,233,1592.00
02/02/2005,13:21,1098.00,1098.50,1098.00,1098.00,420,639,1059.00
02/02/2005,13:22,1098.00,1098.75,1098.00,1098.25,2352,925,3277.00
02/02/2005,13:23,1098.25,1099.00,1098.25,1099.00,1451,1301,2752.00
02/02/2005,13:24,1098.75,1100.00,1098.75,1100.00,5821,829,6650.00
02/02/2005,13:25,1099.75,1100.50,1099.50,1100.25,6565,2729,9294.00
02/02/2005,13:26,1100.25,1101.25,1100.25,1100.25,6131,4297,10428.00
02/02/2005,13:27,1100.25,1100.75,1099.75,1099.75,1540,3674,5214.00
02/02/2005,13:28,1100.00,1100.25,1099.50,1099.75,1576,1767,3343.00
02/02/2005,13:29,1100.00,1100.00,1099.50,1099.75,657,2390,3047.00
02/02/2005,13:30,1100.00,1100.50,1099.75,1100.25,2110,551,2661.00
02/02/2005,13:31,1100.25,1100.50,1100.00,1100.25,1691,1723,3414.00
02/02/2005,13:32,1100.25,1100.25,1099.50,1099.50,152,2374,2526.00
02/02/2005,13:33,1099.50,1099.75,1098.75,1098.75,1183,3382,4565.00
02/02/2005,13:34,1099.00,1099.25,1097.75,1098.00,1679,4175,5854.00
02/02/2005,13:35,1098.00,1098.25,1097.25,1097.25,2179,3845,6024.00
02/02/2005,13:36,1097.25,1097.75,1096.00,1096.25,2462,5791,8253.00
02/02/2005,13:37,1096.50,1096.50,1095.50,1095.75,3176,4844,8020.00
02/02/2005,13:38,1096.00,1096.75,1095.75,1096.75,4578,3878,8456.00
02/02/2005,13:39,1096.75,1097.00,1096.25,1096.50,1326,580,1906.00
02/02/2005,13:40,1096.50,1096.75,1096.25,1096.25,1155,1620,2775.00
02/02/2005,13:41,1096.25,1096.75,1096.25,1096.50,1214,400,1614.00
02/02/2005,13:42,1096.75,1097.00,1096.50,1097.00,1566,561,2127.00
02/02/2005,13:43,1096.75,1097.00,1095.50,1095.50,431,2660,3091.00
02/02/2005,13:44,1095.75,1096.25,1095.50,1096.00,1183,1372,2555.00
02/02/2005,13:45,1096.00,1096.75,1095.75,1096.75,2069,703,2772.00
02/02/2005,13:46,1096.75,1097.00,1096.00,1096.50,1321,1839,3160.00
02/02/2005,13:47,1096.50,1096.75,1096.25,1096.75,397,188,585.00
02/02/2005,13:48,1096.75,1097.00,1096.50,1097.00,616,327,943.00
02/02/2005,13:49,1096.75,1098.50,1096.75,1098.25,7906,2424,10330.00
02/02/2005,13:50,1098.00,1098.25,1097.75,1097.75,1551,784,2335.00
02/02/2005,13:51,1098.00,1098.25,1097.75,1097.75,951,367,1318.00
02/02/2005,13:52,1097.75,1098.50,1097.75,1098.25,2403,616,3019.00
02/02/2005,13:53,1098.25,1098.25,1097.75,1097.75,819,2542,3361.00
02/02/2005,13:54,1097.75,1098.00,1097.25,1097.25,1815,2220,4035.00
02/02/2005,13:55,1097.50,1097.75,1097.25,1097.25,1054,1181,2235.00
02/02/2005,13:56,1097.50,1097.75,1097.25,1097.50,1097,282,1379.00
02/02/2005,13:57,1097.75,1097.75,1097.25,1097.50,1882,834,2716.00
02/02/2005,13:58,1097.50,1098.00,1097.50,1098.00,446,130,576.00
02/02/2005,13:59,1097.75,1098.00,1097.50,1097.50,413,1073,1486.00
02/02/2005,14:00,1097.50,1097.75,1097.25,1097.50,499,258,757.00
02/02/2005,14:01,1097.75,1097.75,1096.75,1097.00,980,1757,2737.00
02/02/2005,14:02,1097.25,1097.50,1097.00,1097.25,683,189,872.00
02/02/2005,14:03,1097.50,1097.50,1097.25,1097.25,27,140,167.00
02/02/2005,14:04,1097.50,1097.50,1096.75,1096.75,151,886,1037.00
02/02/2005,14:05,1097.00,1097.00,1095.75,1096.00,367,4548,4915.00
02/02/2005,14:06,1095.75,1096.75,1095.75,1096.75,1694,1068,2762.00
02/02/2005,14:07,1096.75,1096.75,1096.25,1096.50,1060,394,1454.00
02/02/2005,14:08,1096.50,1096.50,1096.25,1096.25,446,215,661.00
02/02/2005,14:09,1096.25,1096.75,1095.75,1096.00,482,1419,1901.00
02/02/2005,14:10,1096.00,1096.00,1095.25,1095.75,1305,2809,4114.00
02/02/2005,14:11,1095.75,1096.25,1095.75,1096.00,465,377,842.00
02/02/2005,14:12,1095.75,1096.25,1095.50,1096.00,405,430,835.00
02/02/2005,14:13,1096.00,1096.00,1095.50,1096.00,545,578,1123.00
02/02/2005,14:14,1096.00,1096.00,1094.50,1095.00,1442,6224,7666.00
02/02/2005,14:15,1095.00,1095.25,1094.50,1094.50,600,2505,3105.00
02/02/2005,14:16,1094.75,1095.00,1094.50,1094.50,662,1669,2331.00
02/02/2005,14:17,1094.50,1095.00,1094.50,1095.00,811,935,1746.00
02/02/2005,14:18,1095.00,1095.50,1094.75,1095.25,1430,956,2386.00
02/02/2005,14:19,1095.25,1095.75,1095.00,1095.50,751,1190,1941.00
02/02/2005,14:20,1095.50,1095.50,1094.75,1095.50,1298,1548,2846.00
02/02/2005,14:21,1095.50,1095.50,1095.25,1095.25,118,219,337.00
02/02/2005,14:22,1095.25,1096.50,1095.25,1096.50,3289,344,3633.00
02/02/2005,14:23,1096.25,1096.75,1096.25,1096.25,1188,643,1831.00
02/02/2005,14:24,1096.50,1096.75,1096.25,1096.50,754,799,1553.00
02/02/2005,14:25,1096.25,1096.50,1096.25,1096.25,101,535,636.00
02/02/2005,14:26,1096.25,1096.25,1096.00,1096.25,122,134,256.00
02/02/2005,14:27,1096.00,1096.25,1095.75,1095.75,32,1570,1602.00
02/02/2005,14:28,1096.00,1096.25,1095.50,1095.50,1158,1107,2265.00
02/02/2005,14:29,1095.50,1095.75,1095.50,1095.50,73,127,200.00
02/02/2005,14:30,1095.50,1096.50,1095.50,1096.00,1021,257,1278.00
02/02/2005,14:31,1096.25,1096.50,1096.00,1096.25,1102,181,1283.00
02/02/2005,14:32,1096.50,1096.50,1096.00,1096.00,299,479,778.00
02/02/2005,14:33,1095.75,1096.25,1095.50,1096.00,480,840,1320.00
02/02/2005,14:34,1096.00,1096.00,1095.50,1095.50,68,321,389.00
02/02/2005,14:35,1095.75,1096.00,1095.50,1095.75,435,104,539.00
02/02/2005,14:36,1096.00,1096.00,1095.75,1095.75,100,28,128.00
02/02/2005,14:37,1095.75,1096.75,1095.75,1096.50,1674,109,1783.00
02/02/2005,14:38,1096.25,1096.50,1096.25,1096.50,370,72,442.00
02/02/2005,14:39,1096.50,1097.75,1096.25,1097.50,5111,1497,6608.00
02/02/2005,14:40,1097.50,1098.25,1097.25,1097.75,3240,1221,4461.00
02/02/2005,14:41,1098.00,1098.25,1097.75,1097.75,648,553,1201.00
02/02/2005,14:42,1097.75,1098.00,1097.50,1097.50,127,1069,1196.00
02/02/2005,14:43,1097.50,1097.75,1097.50,1097.50,70,411,481.00
02/02/2005,14:44,1097.75,1097.75,1097.25,1097.50,603,799,1402.00
02/02/2005,14:45,1097.50,1098.50,1097.50,1098.25,3320,159,3479.00
02/02/2005,14:46,1098.50,1099.25,1098.25,1098.75,4783,1991,6774.00
02/02/2005,14:47,1099.00,1099.00,1098.50,1098.50,667,477,1144.00
02/02/2005,14:48,1098.50,1098.75,1098.25,1098.25,73,878,951.00
02/02/2005,14:49,1098.25,1098.50,1098.00,1098.25,962,659,1621.00
02/02/2005,14:50,1098.00,1098.25,1097.75,1098.00,292,527,819.00
02/02/2005,14:51,1098.25,1098.25,1097.75,1098.00,691,531,1222.00
02/02/2005,14:52,1098.00,1098.50,1098.00,1098.25,973,67,1040.00
02/02/2005,14:53,1098.25,1098.75,1098.25,1098.25,1209,417,1626.00
02/02/2005,14:54,1098.50,1098.75,1098.25,1098.25,1011,383,1394.00
02/02/2005,14:55,1098.50,1098.75,1098.00,1098.50,803,808,1611.00
02/02/2005,14:56,1098.50,1099.25,1098.50,1098.75,2364,351,2715.00
02/02/2005,14:57,1098.75,1099.00,1098.75,1098.75,1020,50,1070.00
02/02/2005,14:58,1099.00,1099.00,1098.75,1098.75,1343,246,1589.00
02/02/2005,14:59,1099.00,1099.25,1098.50,1099.00,1655,920,2575.00
02/02/2005,15:00,1099.25,1099.25,1098.50,1098.75,1919,2010,3929.00
02/02/2005,15:01,1098.75,1099.75,1098.75,1099.50,3819,2451,6270.00
02/02/2005,15:02,1099.25,1099.75,1099.00,1099.50,1354,2681,4035.00
02/02/2005,15:03,1099.50,1100.00,1099.25,1099.50,1663,718,2381.00
02/02/2005,15:04,1099.25,1100.25,1099.00,1100.00,2356,1090,3446.00
02/02/2005,15:05,1100.00,1100.00,1098.50,1098.75,412,4396,4808.00
02/02/2005,15:06,1098.75,1098.75,1097.75,1098.25,1343,2591,3934.00
02/02/2005,15:07,1098.25,1098.50,1098.00,1098.25,845,964,1809.00
02/02/2005,15:08,1098.25,1098.50,1097.75,1097.75,1161,1508,2669.00
02/02/2005,15:09,1097.75,1098.25,1097.75,1098.00,371,270,641.00
02/02/2005,15:10,1098.25,1098.25,1097.75,1098.00,356,816,1172.00
02/02/2005,15:11,1098.00,1098.25,1097.75,1098.25,842,741,1583.00
02/02/2005,15:12,1098.00,1098.50,1098.00,1098.50,1213,294,1507.00
02/02/2005,15:13,1098.25,1098.50,1097.75,1098.00,32,951,983.00
02/02/2005,15:14,1097.75,1098.00,1097.50,1097.75,1514,1321,2835.00
02/02/2005,15:15,1097.75,1098.75,1097.75,1098.25,4840,2090,6930.00
02/02/2005,15:30,1097.50,1097.75,1097.50,1097.75,1,128,129.00
02/02/2005,15:31,1097.75,1098.25,1097.75,1097.75,353,192,545.00
02/02/2005,15:32,1097.75,1098.00,1097.75,1097.75,2,160,162.00
02/02/2005,15:33,1098.00,1098.00,1097.75,1097.75,30,14,44.00
02/02/2005,15:34,1098.00,1098.00,1097.75,1098.00,3,5,8.00
02/02/2005,15:35,1097.75,1097.75,1097.75,1097.75,0,172,172.00
02/02/2005,15:36,1098.00,1098.00,1097.50,1097.50,17,187,204.00
02/02/2005,15:37,1097.75,1097.75,1097.75,1097.75,40,0,40.00
02/02/2005,15:38,1097.75,1098.00,1097.75,1097.75,40,10,50.00
02/02/2005,15:39,1097.75,1097.75,1097.75,1097.75,0,82,82.00
02/02/2005,15:40,1097.75,1097.75,1097.75,1097.75,0,29,29.00
02/02/2005,15:41,1097.75,1098.00,1097.75,1098.00,1,12,13.00
02/02/2005,15:42,1098.00,1098.00,1097.75,1098.00,3,5,8.00
02/02/2005,15:43,1097.75,1098.00,1097.75,1098.00,16,1,17.00
02/02/2005,15:44,1098.00,1098.00,1098.00,1098.00,15,0,15.00
02/02/2005,15:45,1097.75,1097.75,1097.75,1097.75,0,65,65.00
02/02/2005,15:46,1097.75,1097.75,1097.50,1097.50,0,65,65.00
02/02/2005,15:47,1097.75,1097.75,1097.50,1097.50,32,10,42.00
02/02/2005,15:49,1097.75,1097.75,1097.50,1097.50,14,1,15.00
02/02/2005,15:50,1097.75,1097.75,1097.75,1097.75,6,0,6.00
02/02/2005,15:51,1097.75,1097.75,1097.75,1097.75,17,0,17.00
02/02/2005,15:52,1097.75,1098.00,1097.75,1097.75,31,1,32.00
02/02/2005,15:53,1097.75,1097.75,1097.75,1097.75,0,25,25.00
02/02/2005,15:54,1097.75,1097.75,1097.75,1097.75,0,72,72.00
02/02/2005,15:55,1097.75,1097.75,1097.50,1097.50,0,8,8.00
02/02/2005,15:56,1097.75,1097.75,1097.75,1097.75,7,0,7.00
02/02/2005,15:57,1098.00,1098.00,1098.00,1098.00,1,0,1.00
02/02/2005,15:58,1097.75,1097.75,1097.75,1097.75,0,24,24.00
02/02/2005,15:59,1097.75,1097.75,1097.75,1097.75,0,1,1.00
02/02/2005,16:00,1097.75,1097.75,1097.75,1097.75,0,30,30.00
02/02/2005,17:01,1096.75,1097.00,1096.75,1096.75,18,126,144.00
02/02/2005,17:02,1096.75,1096.75,1096.50,1096.50,0,96,96.00
02/02/2005,17:03,1096.75,1096.75,1096.75,1096.75,29,0,29.00
02/02/2005,17:04,1096.75,1096.75,1096.75,1096.75,26,0,26.00
02/02/2005,17:05,1096.75,1096.75,1096.75,1096.75,2,0,2.00
02/02/2005,17:06,1096.75,1096.75,1096.75,1096.75,3,0,3.00
02/02/2005,17:08,1097.00,1097.00,1097.00,1097.00,1,0,1.00
02/02/2005,17:09,1096.75,1097.00,1096.75,1097.00,1,1,2.00
02/02/2005,17:11,1097.00,1097.00,1097.00,1097.00,1,0,1.00
02/02/2005,17:12,1096.75,1096.75,1096.75,1096.75,0,1,1.00
02/02/2005,17:13,1096.75,1097.00,1096.75,1097.00,20,25,45.00
02/02/2005,17:18,1097.00,1097.00,1097.00,1097.00,20,0,20.00
02/02/2005,17:20,1097.00,1097.00,1097.00,1097.00,31,0,31.00
02/02/2005,17:21,1097.00,1097.00,1097.00,1097.00,15,0,15.00
02/02/2005,17:22,1097.00,1097.00,1097.00,1097.00,16,0,16.00
02/02/2005,17:23,1097.00,1097.25,1097.00,1097.25,3,0,3.00
02/02/2005,17:24,1097.00,1097.00,1097.00,1097.00,0,1,1.00
02/02/2005,17:25,1097.25,1097.25,1097.00,1097.00,3,12,15.00
02/02/2005,17:26,1097.00,1097.00,1097.00,1097.00,0,1,1.00
02/02/2005,17:27,1097.00,1097.00,1097.00,1097.00,0,4,4.00
02/02/2005,17:28,1097.00,1097.00,1097.00,1097.00,0,11,11.00
02/02/2005,17:29,1096.75,1097.00,1096.75,1097.00,12,1,13.00
02/02/2005,17:31,1097.00,1097.00,1097.00,1097.00,15,0,15.00
02/02/2005,17:33,1097.00,1097.00,1097.00,1097.00,14,0,14.00
02/02/2005,17:34,1097.00,1097.25,1097.00,1097.25,120,0,120.00
02/02/2005,17:37,1097.25,1097.25,1097.00,1097.00,11,2,13.00
02/02/2005,17:38,1097.25,1097.25,1097.25,1097.25,11,0,11.00
02/02/2005,17:39,1097.50,1097.50,1097.25,1097.25,11,1,12.00
02/02/2005,17:41,1097.25,1097.25,1097.25,1097.25,0,2,2.00
02/02/2005,17:43,1097.50,1097.50,1097.50,1097.50,1,0,1.00
02/02/2005,17:44,1097.25,1097.25,1097.00,1097.00,0,117,117.00
02/02/2005,17:47,1097.00,1097.25,1097.00,1097.25,7,1,8.00
02/02/2005,17:48,1097.00,1097.00,1097.00,1097.00,0,2,2.00
02/02/2005,17:49,1097.25,1097.25,1097.25,1097.25,2,0,2.00
02/02/2005,17:51,1097.00,1097.00,1097.00,1097.00,0,3,3.00
02/02/2005,17:52,1097.00,1097.25,1097.00,1097.25,3,1,4.00
02/02/2005,17:53,1097.25,1097.25,1097.25,1097.25,1,0,1.00
02/02/2005,17:54,1097.25,1097.25,1097.25,1097.25,1,0,1.00
02/02/2005,17:57,1097.25,1097.25,1097.25,1097.25,5,0,5.00
02/02/2005,17:58,1097.50,1097.50,1097.50,1097.50,80,0,80.00
02/02/2005,17:59,1097.50,1097.50,1097.50,1097.50,1,0,1.00
02/02/2005,18:01,1097.25,1097.25,1097.25,1097.25,0,19,19.00
02/02/2005,18:07,1097.25,1097.25,1097.25,1097.25,0,12,12.00
02/02/2005,18:08,1097.50,1097.50,1097.25,1097.25,1,5,6.00
02/02/2005,18:11,1097.25,1097.25,1097.25,1097.25,0,6,6.00
02/02/2005,18:12,1097.25,1097.50,1097.00,1097.25,2,3,5.00
02/02/2005,18:13,1097.25,1097.25,1097.25,1097.25,0,4,4.00
02/02/2005,18:15,1097.25,1097.25,1097.25,1097.25,0,4,4.00
02/02/2005,18:20,1097.25,1097.25,1097.25,1097.25,0,7,7.00
02/02/2005,18:23,1097.25,1097.50,1097.25,1097.50,1,1,2.00
02/02/2005,18:24,1097.25,1097.25,1097.25,1097.25,0,3,3.00
02/02/2005,18:25,1097.25,1097.25,1097.25,1097.25,0,13,13.00
02/02/2005,18:29,1097.25,1097.50,1097.25,1097.25,1,3,4.00
02/02/2005,18:31,1097.50,1097.50,1097.25,1097.25,17,1,18.00
02/02/2005,18:33,1097.50,1097.50,1097.50,1097.50,2,0,2.00
02/02/2005,18:35,1097.50,1097.50,1097.50,1097.50,6,0,6.00
02/02/2005,18:37,1097.50,1097.50,1097.50,1097.50,12,0,12.00
02/02/2005,18:38,1097.25,1097.25,1097.25,1097.25,0,70,70.00
02/02/2005,18:39,1097.25,1097.25,1097.25,1097.25,0,30,30.00
02/02/2005,18:42,1097.25,1097.25,1097.25,1097.25,0,1,1.00
02/02/2005,18:46,1097.00,1097.00,1097.00,1097.00,0,1,1.00
02/02/2005,18:51,1097.25,1097.25,1097.25,1097.25,12,0,12.00
02/02/2005,18:52,1097.25,1097.25,1097.25,1097.25,20,0,20.00
02/02/2005,18:53,1097.25,1097.25,1097.25,1097.25,5,0,5.00
02/02/2005,19:01,1097.25,1097.25,1097.25,1097.25,1,0,1.00
02/02/2005,19:04,1097.25,1097.25,1097.00,1097.00,1,1,2.00
02/02/2005,19:07,1097.25,1097.25,1097.25,1097.25,13,0,13.00
02/02/2005,19:15,1097.25,1097.25,1097.25,1097.25,10,0,10.00
02/02/2005,19:18,1097.00,1097.00,1097.00,1097.00,0,1,1.00
02/02/2005,19:21,1097.25,1097.25,1097.25,1097.25,2,0,2.00
02/02/2005,19:25,1097.00,1097.00,1097.00,1097.00,0,17,17.00
02/02/2005,19:26,1097.00,1097.00,1097.00,1097.00,0,85,85.00
02/02/2005,19:27,1097.00,1097.00,1097.00,1097.00,0,5,5.00
02/02/2005,19:29,1097.00,1097.00,1097.00,1097.00,0,2,2.00
02/02/2005,19:31,1096.75,1096.75,1096.75,1096.75,0,1,1.00
02/02/2005,19:38,1097.00,1097.00,1097.00,1097.00,1,0,1.00
02/02/2005,19:39,1096.75,1097.00,1096.75,1097.00,1,1,2.00
02/02/2005,19:40,1096.75,1097.00,1096.75,1097.00,1,1,2.00
02/02/2005,19:43,1097.00,1097.00,1097.00,1097.00,3,0,3.00
02/02/2005,19:45,1097.00,1097.00,1097.00,1097.00,4,0,4.00
02/02/2005,19:48,1097.00,1097.00,1097.00,1097.00,2,0,2.00
02/02/2005,19:50,1096.75,1096.75,1096.75,1096.75,0,1,1.00
02/02/2005,19:53,1097.00,1097.00,1097.00,1097.00,7,0,7.00
02/02/2005,19:54,1097.00,1097.00,1097.00,1097.00,2,0,2.00
02/02/2005,19:56,1097.00,1097.00,1097.00,1097.00,10,0,10.00
02/02/2005,19:58,1097.00,1097.00,1097.00,1097.00,1,0,1.00
02/02/2005,19:59,1097.00,1097.00,1097.00,1097.00,1,0,1.00
02/02/2005,20:00,1097.00,1097.50,1097.00,1097.50,128,0,128.00
02/02/2005,20:01,1097.25,1097.50,1097.25,1097.50,16,10,26.00
02/02/2005,20:02,1097.50,1097.50,1097.50,1097.50,21,0,21.00
02/02/2005,20:03,1097.25,1097.25,1097.25,1097.25,0,25,25.00
02/02/2005,20:04,1097.50,1097.50,1097.25,1097.25,1,1,2.00
02/02/2005,20:05,1097.25,1097.50,1097.25,1097.50,2,3,5.00
02/02/2005,20:06,1097.25,1097.50,1097.25,1097.50,1,80,81.00
02/02/2005,20:08,1097.50,1097.50,1097.50,1097.50,14,0,14.00
02/02/2005,20:09,1097.50,1097.50,1097.50,1097.50,2,0,2.00
02/02/2005,20:10,1097.25,1097.25,1097.25,1097.25,0,2,2.00
02/02/2005,20:11,1097.50,1097.50,1097.50,1097.50,1,0,1.00
02/02/2005,20:12,1097.25,1097.25,1097.25,1097.25,0,3,3.00
02/02/2005,20:14,1097.50,1097.50,1097.50,1097.50,1,0,1.00
02/02/2005,20:18,1097.50,1097.50,1097.50,1097.50,8,0,8.00
02/02/2005,20:19,1097.50,1097.50,1097.50,1097.50,24,0,24.00
02/02/2005,20:20,1097.50,1097.50,1097.50,1097.50,3,0,3.00
02/02/2005,20:21,1097.50,1097.50,1097.50,1097.50,1,0,1.00
02/02/2005,20:22,1097.50,1097.50,1097.50,1097.50,2,0,2.00
02/02/2005,20:23,1097.50,1097.50,1097.50,1097.50,1,0,1.00
02/02/2005,20:25,1097.25,1097.25,1097.25,1097.25,0,3,3.00
02/02/2005,20:26,1097.25,1097.50,1097.25,1097.25,10,23,33.00
02/02/2005,20:28,1097.25,1097.25,1097.25,1097.25,0,20,20.00
02/02/2005,20:30,1097.25,1097.25,1097.25,1097.25,0,159,159.00
02/02/2005,20:33,1097.25,1097.25,1097.25,1097.25,0,1,1.00
02/02/2005,20:34,1097.00,1097.00,1097.00,1097.00,0,11,11.00
02/02/2005,20:36,1097.00,1097.00,1097.00,1097.00,0,5,5.00
02/02/2005,20:38,1097.25,1097.25,1097.00,1097.00,1,1,2.00
02/02/2005,20:42,1097.25,1097.25,1097.25,1097.25,1,0,1.00
02/02/2005,20:46,1097.00,1097.00,1097.00,1097.00,0,1,1.00
02/02/2005,20:52,1097.25,1097.25,1097.25,1097.25,1,0,1.00
02/02/2005,20:53,1097.25,1097.25,1097.25,1097.25,1,0,1.00
02/02/2005,20:54,1097.00,1097.00,1097.00,1097.00,0,5,5.00
02/02/2005,20:58,1097.00,1097.00,1097.00,1097.00,0,7,7.00
02/02/2005,21:02,1097.25,1097.25,1097.25,1097.25,1,0,1.00
02/02/2005,21:04,1097.25,1097.25,1097.25,1097.25,2,0,2.00
02/02/2005,21:05,1097.00,1097.00,1097.00,1097.00,0,1,1.00
02/02/2005,21:06,1097.00,1097.00,1097.00,1097.00,0,10,10.00
02/02/2005,21:09,1097.00,1097.25,1097.00,1097.25,21,1,22.00
02/02/2005,21:11,1097.00,1097.25,1097.00,1097.25,1,1,2.00
02/02/2005,21:12,1097.25,1097.25,1097.25,1097.25,1,0,1.00
02/02/2005,21:13,1097.00,1097.00,1097.00,1097.00,0,30,30.00
02/02/2005,21:15,1097.00,1097.00,1097.00,1097.00,0,2,2.00
02/02/2005,21:18,1097.00,1097.00,1097.00,1097.00,0,13,13.00
02/02/2005,21:22,1097.00,1097.00,1097.00,1097.00,0,29,29.00
02/02/2005,21:25,1097.00,1097.00,1097.00,1097.00,0,1,1.00
02/02/2005,21:31,1097.25,1097.25,1097.00,1097.00,3,9,12.00
02/02/2005,21:39,1097.25,1097.25,1097.25,1097.25,3,0,3.00
02/02/2005,21:40,1097.00,1097.25,1097.00,1097.25,101,1,102.00
02/02/2005,21:41,1097.25,1097.25,1097.25,1097.25,11,0,11.00
02/02/2005,21:42,1097.25,1097.50,1097.25,1097.50,232,0,232.00
02/02/2005,21:43,1097.50,1097.50,1097.50,1097.50,1,0,1.00
02/02/2005,21:44,1097.50,1097.50,1097.50,1097.50,4,0,4.00
02/02/2005,21:46,1097.25,1097.25,1097.25,1097.25,0,1,1.00
02/02/2005,21:49,1097.25,1097.25,1097.25,1097.25,0,4,4.00
02/02/2005,21:51,1097.25,1097.50,1097.25,1097.25,2,113,115.00
02/02/2005,21:54,1097.25,1097.25,1097.25,1097.25,0,1,1.00
02/02/2005,22:00,1097.25,1097.25,1097.25,1097.25,0,2,2.00
02/02/2005,22:03,1097.25,1097.25,1097.25,1097.25,0,2,2.00
02/02/2005,22:04,1097.50,1097.50,1097.50,1097.50,5,0,5.00
02/02/2005,22:09,1097.25,1097.25,1097.25,1097.25,0,1,1.00
02/02/2005,22:13,1097.25,1097.25,1097.25,1097.25,0,1,1.00
02/02/2005,22:16,1097.25,1097.25,1097.25,1097.25,0,3,3.00
02/02/2005,22:17,1097.50,1097.50,1097.50,1097.50,1,0,1.00
02/02/2005,22:19,1097.50,1097.50,1097.25,1097.25,2,1,3.00
02/02/2005,22:20,1097.50,1097.50,1097.50,1097.50,2,0,2.00
02/02/2005,22:29,1097.25,1097.25,1097.25,1097.25,0,1,1.00
02/02/2005,22:32,1097.50,1097.50,1097.50,1097.50,100,0,100.00
02/02/2005,22:54,1097.50,1097.50,1097.50,1097.50,2,0,2.00
02/02/2005,22:55,1097.50,1097.50,1097.50,1097.50,4,0,4.00
02/02/2005,22:57,1097.50,1097.50,1097.50,1097.50,2,0,2.00
02/02/2005,23:11,1097.50,1097.50,1097.50,1097.50,3,0,3.00
02/02/2005,23:13,1097.50,1097.50,1097.50,1097.50,1,0,1.00
02/02/2005,23:16,1097.50,1097.50,1097.25,1097.25,2,2,4.00
02/02/2005,23:18,1097.25,1097.50,1097.25,1097.50,1,1,2.00
02/02/2005,23:21,1097.25,1097.25,1097.25,1097.25,0,55,55.00
02/02/2005,23:22,1097.25,1097.25,1097.25,1097.25,0,2,2.00
02/02/2005,23:29,1097.25,1097.25,1097.25,1097.25,0,5,5.00
02/02/2005,23:30,1097.25,1097.25,1097.25,1097.25,0,3,3.00
02/02/2005,23:32,1097.25,1097.25,1097.00,1097.00,0,4,4.00
02/02/2005,23:40,1097.25,1097.25,1097.25,1097.25,1,0,1.00
02/02/2005,23:44,1097.00,1097.00,1097.00,1097.00,0,10,10.00
02/02/2005,23:49,1097.00,1097.00,1097.00,1097.00,0,1,1.00
02/02/2005,23:56,1097.00,1097.00,1097.00,1097.00,0,20,20.00
02/02/2005,23:59,1097.00,1097.00,1097.00,1097.00,0,20,20.00
02/03/2005,00:01,1097.25,1097.25,1097.25,1097.25,1,0,1.00
02/03/2005,00:03,1097.00,1097.00,1097.00,1097.00,0,5,5.00
02/03/2005,00:04,1097.00,1097.00,1097.00,1097.00,0,21,21.00
02/03/2005,00:06,1097.00,1097.25,1096.75,1096.75,1,21,22.00
02/03/2005,00:14,1097.00,1097.00,1097.00,1097.00,6,0,6.00
02/03/2005,00:24,1097.25,1097.25,1097.25,1097.25,13,0,13.00
02/03/2005,00:25,1097.25,1097.25,1097.25,1097.25,2,0,2.00
02/03/2005,00:28,1097.25,1097.25,1097.25,1097.25,1,0,1.00
02/03/2005,00:30,1097.25,1097.25,1097.25,1097.25,1,0,1.00
02/03/2005,00:32,1097.25,1097.25,1097.25,1097.25,1,0,1.00
02/03/2005,00:34,1097.50,1097.50,1097.50,1097.50,76,0,76.00
02/03/2005,00:35,1097.75,1097.75,1097.75,1097.75,15,0,15.00
02/03/2005,00:39,1097.75,1097.75,1097.75,1097.75,74,0,74.00
02/03/2005,00:40,1097.75,1097.75,1097.75,1097.75,3,0,3.00
02/03/2005,00:41,1097.75,1097.75,1097.75,1097.75,32,0,32.00
02/03/2005,00:42,1097.75,1097.75,1097.75,1097.75,5,0,5.00
02/03/2005,00:44,1097.75,1097.75,1097.75,1097.75,21,0,21.00
02/03/2005,00:45,1097.75,1097.75,1097.75,1097.75,20,0,20.00
02/03/2005,00:46,1097.75,1097.75,1097.75,1097.75,10,0,10.00
02/03/2005,00:49,1098.00,1098.00,1098.00,1098.00,44,0,44.00
02/03/2005,00:50,1098.00,1098.00,1098.00,1098.00,2,0,2.00
02/03/2005,00:51,1097.75,1097.75,1097.75,1097.75,0,1,1.00
02/03/2005,00:52,1097.75,1097.75,1097.75,1097.75,0,3,3.00
02/03/2005,00:53,1097.75,1097.75,1097.75,1097.75,0,1,1.00
02/03/2005,00:54,1097.75,1097.75,1097.75,1097.75,0,4,4.00
02/03/2005,00:55,1098.00,1098.00,1098.00,1098.00,1,0,1.00
02/03/2005,00:59,1097.75,1098.00,1097.75,1098.00,6,1,7.00
02/03/2005,01:01,1097.75,1097.75,1097.75,1097.75,0,2,2.00
02/03/2005,01:02,1097.75,1097.75,1097.75,1097.75,0,6,6.00
02/03/2005,01:04,1097.75,1097.75,1097.75,1097.75,0,6,6.00
02/03/2005,01:05,1098.00,1098.00,1098.00,1098.00,1,0,1.00
02/03/2005,01:06,1097.75,1097.75,1097.75,1097.75,0,1,1.00
02/03/2005,01:11,1097.75,1097.75,1097.75,1097.75,0,9,9.00
02/03/2005,01:12,1097.75,1097.75,1097.75,1097.75,0,28,28.00
02/03/2005,01:15,1097.75,1097.75,1097.75,1097.75,0,1,1.00
02/03/2005,01:16,1097.75,1097.75,1097.75,1097.75,0,2,2.00
02/03/2005,01:17,1097.75,1097.75,1097.75,1097.75,0,10,10.00
02/03/2005,01:20,1098.00,1098.00,1097.75,1097.75,1,2,3.00
02/03/2005,01:21,1097.75,1097.75,1097.75,1097.75,0,28,28.00
02/03/2005,01:22,1097.75,1098.00,1097.75,1097.75,150,12,162.00
02/03/2005,01:23,1098.00,1098.00,1097.75,1097.75,5,5,10.00
02/03/2005,01:24,1097.75,1097.75,1097.75,1097.75,0,126,126.00
02/03/2005,01:25,1097.75,1098.00,1097.75,1098.00,5,105,110.00
02/03/2005,01:26,1097.75,1098.00,1097.75,1097.75,4,8,12.00
02/03/2005,01:31,1097.75,1097.75,1097.75,1097.75,0,1,1.00
02/03/2005,01:36,1098.00,1098.00,1098.00,1098.00,48,0,48.00
02/03/2005,01:37,1097.75,1097.75,1097.75,1097.75,0,105,105.00
02/03/2005,01:38,1097.75,1097.75,1097.75,1097.75,0,3,3.00
02/03/2005,01:39,1097.75,1097.75,1097.75,1097.75,0,1,1.00
02/03/2005,01:41,1097.75,1097.75,1097.75,1097.75,0,1,1.00
02/03/2005,01:42,1097.75,1097.75,1097.75,1097.75,0,1,1.00
02/03/2005,01:43,1097.75,1097.75,1097.75,1097.75,0,20,20.00
02/03/2005,01:44,1097.75,1097.75,1097.75,1097.75,0,1,1.00
02/03/2005,01:45,1097.75,1097.75,1097.75,1097.75,0,4,4.00
02/03/2005,01:46,1097.75,1097.75,1097.75,1097.75,0,1,1.00
02/03/2005,01:47,1097.75,1097.75,1097.75,1097.75,0,1,1.00
02/03/2005,01:49,1097.50,1097.50,1097.50,1097.50,0,1,1.00
02/03/2005,01:50,1097.75,1097.75,1097.75,1097.75,1,0,1.00
02/03/2005,01:52,1097.75,1097.75,1097.75,1097.75,1,0,1.00
02/03/2005,01:56,1097.75,1097.75,1097.75,1097.75,2,0,2.00
02/03/2005,01:58,1097.75,1097.75,1097.75,1097.75,11,0,11.00
02/03/2005,01:59,1098.00,1098.00,1098.00,1098.00,99,0,99.00
02/03/2005,02:00,1098.00,1098.25,1098.00,1098.25,5,0,5.00
02/03/2005,02:01,1098.25,1098.25,1097.75,1097.75,65,95,160.00
02/03/2005,02:02,1097.75,1097.75,1097.75,1097.75,0,34,34.00
02/03/2005,02:03,1097.50,1097.50,1097.50,1097.50,0,1,1.00
02/03/2005,02:04,1097.75,1097.75,1097.50,1097.50,13,38,51.00
02/03/2005,02:05,1097.75,1097.75,1097.75,1097.75,32,0,32.00
02/03/2005,02:07,1097.75,1097.75,1097.75,1097.75,3,0,3.00
02/03/2005,02:08,1097.75,1097.75,1097.75,1097.75,27,0,27.00
02/03/2005,02:10,1098.00,1098.00,1097.75,1097.75,1,29,30.00
02/03/2005,02:11,1098.00,1098.00,1097.50,1097.50,35,47,82.00
02/03/2005,02:12,1097.75,1097.75,1097.50,1097.50,3,35,38.00
02/03/2005,02:13,1097.50,1097.50,1097.25,1097.50,6,11,17.00
02/03/2005,02:14,1097.25,1097.50,1097.25,1097.50,86,7,93.00
02/03/2005,02:15,1097.25,1097.25,1097.25,1097.25,0,15,15.00
02/03/2005,02:16,1097.25,1097.25,1097.00,1097.00,0,67,67.00
02/03/2005,02:17,1097.00,1097.00,1097.00,1097.00,0,261,261.00
02/03/2005,02:18,1097.00,1097.00,1097.00,1097.00,0,11,11.00
02/03/2005,02:19,1097.00,1097.00,1096.75,1096.75,0,29,29.00
02/03/2005,02:21,1096.75,1096.75,1096.75,1096.75,0,5,5.00
02/03/2005,02:23,1097.00,1097.00,1097.00,1097.00,4,0,4.00
02/03/2005,02:24,1097.00,1097.00,1097.00,1097.00,81,0,81.00
02/03/2005,02:25,1096.75,1096.75,1096.50,1096.75,6,139,145.00
02/03/2005,02:26,1096.75,1096.75,1096.75,1096.75,1,0,1.00
02/03/2005,02:27,1096.75,1096.75,1096.75,1096.75,94,0,94.00
02/03/2005,02:29,1097.00,1097.00,1097.00,1097.00,2,0,2.00
02/03/2005,02:30,1096.75,1096.75,1096.75,1096.75,0,3,3.00
02/03/2005,02:31,1096.75,1097.25,1096.75,1097.00,149,87,236.00
02/03/2005,02:32,1097.00,1097.00,1097.00,1097.00,0,10,10.00
02/03/2005,02:33,1097.25,1097.25,1097.00,1097.00,1,120,121.00
02/03/2005,02:34,1097.00,1097.00,1096.75,1097.00,32,51,83.00
02/03/2005,02:35,1097.25,1097.25,1097.25,1097.25,15,0,15.00
02/03/2005,02:36,1097.25,1097.50,1097.00,1097.25,301,30,331.00
02/03/2005,02:37,1097.25,1097.25,1097.00,1097.25,6,4,10.00
02/03/2005,02:38,1097.00,1097.00,1096.75,1096.75,0,78,78.00
02/03/2005,02:39,1096.75,1096.75,1096.25,1096.25,34,384,418.00
02/03/2005,02:40,1096.50,1096.75,1096.50,1096.75,67,0,67.00
02/03/2005,02:42,1096.75,1096.75,1096.75,1096.75,2,0,2.00
02/03/2005,02:43,1096.50,1097.00,1096.50,1096.75,104,13,117.00
02/03/2005,02:44,1096.75,1096.75,1096.75,1096.75,0,103,103.00
02/03/2005,02:47,1096.75,1096.75,1096.75,1096.75,0,87,87.00
02/03/2005,02:48,1096.75,1097.00,1096.75,1097.00,1,30,31.00
02/03/2005,02:49,1097.00,1097.00,1097.00,1097.00,11,0,11.00
02/03/2005,02:50,1096.75,1096.75,1096.50,1096.75,20,67,87.00
02/03/2005,02:51,1096.50,1096.50,1096.25,1096.25,0,73,73.00
02/03/2005,02:53,1096.50,1096.50,1096.50,1096.50,60,0,60.00
02/03/2005,02:55,1096.75,1096.75,1096.75,1096.75,39,0,39.00
02/03/2005,02:56,1096.75,1097.00,1096.75,1097.00,189,0,189.00
02/03/2005,02:57,1097.00,1097.00,1096.75,1097.00,38,1,39.00
02/03/2005,02:58,1097.00,1097.25,1097.00,1097.00,70,6,76.00
02/03/2005,03:01,1096.75,1096.75,1096.75,1096.75,0,7,7.00
02/03/2005,03:03,1097.00,1097.00,1097.00,1097.00,9,0,9.00
02/03/2005,03:08,1097.00,1097.00,1097.00,1097.00,17,0,17.00
02/03/2005,03:09,1097.00,1097.00,1097.00,1097.00,44,0,44.00
02/03/2005,03:10,1097.25,1097.25,1097.25,1097.25,50,0,50.00
02/03/2005,03:11,1097.25,1097.25,1097.00,1097.00,7,2,9.00
02/03/2005,03:12,1097.25,1097.25,1097.25,1097.25,62,0,62.00
02/03/2005,03:14,1097.25,1097.25,1097.25,1097.25,2,0,2.00
02/03/2005,03:15,1097.25,1097.25,1097.25,1097.25,80,0,80.00
02/03/2005,03:16,1097.25,1097.25,1097.25,1097.25,1,0,1.00
02/03/2005,03:18,1097.00,1097.25,1097.00,1097.25,5,2,7.00
02/03/2005,03:19,1097.25,1097.50,1097.25,1097.25,8,45,53.00
02/03/2005,03:20,1097.25,1097.25,1097.25,1097.25,0,8,8.00
02/03/2005,03:21,1097.50,1097.50,1097.50,1097.50,10,0,10.00
02/03/2005,03:22,1097.50,1097.50,1097.25,1097.25,4,4,8.00
02/03/2005,03:23,1097.50,1097.50,1097.50,1097.50,4,0,4.00
02/03/2005,03:24,1097.50,1097.50,1097.50,1097.50,1,0,1.00
02/03/2005,03:26,1097.25,1097.25,1097.25,1097.25,0,51,51.00
02/03/2005,03:27,1097.25,1097.25,1097.25,1097.25,0,37,37.00
02/03/2005,03:28,1097.25,1097.25,1097.25,1097.25,0,10,10.00
02/03/2005,03:29,1097.25,1097.25,1097.25,1097.25,0,5,5.00
02/03/2005,03:30,1097.25,1097.25,1097.25,1097.25,0,2,2.00
02/03/2005,03:31,1097.25,1097.25,1097.25,1097.25,0,5,5.00
02/03/2005,03:32,1097.00,1097.00,1097.00,1097.00,0,47,47.00
02/03/2005,03:33,1097.00,1097.00,1097.00,1097.00,0,42,42.00
02/03/2005,03:35,1097.00,1097.00,1096.75,1096.75,0,96,96.00
02/03/2005,03:36,1096.75,1096.75,1096.75,1096.75,0,5,5.00
02/03/2005,03:38,1096.75,1096.75,1096.75,1096.75,0,7,7.00
02/03/2005,03:39,1096.75,1096.75,1096.75,1096.75,0,5,5.00
02/03/2005,03:40,1096.75,1096.75,1096.50,1096.50,0,26,26.00
02/03/2005,03:41,1096.75,1096.75,1096.75,1096.75,3,0,3.00
02/03/2005,03:42,1096.75,1096.75,1096.75,1096.75,23,0,23.00
02/03/2005,03:43,1096.75,1096.75,1096.75,1096.75,19,0,19.00
02/03/2005,03:44,1096.75,1096.75,1096.75,1096.75,1,0,1.00
02/03/2005,03:45,1096.50,1096.50,1096.50,1096.50,0,1,1.00
02/03/2005,03:46,1096.50,1096.75,1096.50,1096.75,10,2,12.00
02/03/2005,03:48,1096.75,1096.75,1096.75,1096.75,10,0,10.00
02/03/2005,03:49,1096.75,1096.75,1096.75,1096.75,11,0,11.00
02/03/2005,03:50,1096.50,1096.50,1096.50,1096.50,0,3,3.00
02/03/2005,03:51,1096.50,1096.50,1096.50,1096.50,0,3,3.00
02/03/2005,03:52,1096.50,1096.50,1096.50,1096.50,0,5,5.00
02/03/2005,03:53,1096.50,1096.50,1096.50,1096.50,0,111,111.00
02/03/2005,03:54,1096.50,1096.50,1096.50,1096.50,0,71,71.00
02/03/2005,03:55,1096.50,1096.50,1096.50,1096.50,0,54,54.00
02/03/2005,03:56,1096.50,1096.50,1096.50,1096.50,0,6,6.00
02/03/2005,03:57,1096.50,1096.75,1096.50,1096.75,2,30,32.00
02/03/2005,03:58,1096.50,1096.50,1096.50,1096.50,0,31,31.00
02/03/2005,03:59,1096.50,1096.50,1096.50,1096.50,0,1,1.00
02/03/2005,04:00,1096.50,1096.50,1096.25,1096.50,5,37,42.00
02/03/2005,04:01,1096.50,1096.50,1096.50,1096.50,35,0,35.00
02/03/2005,04:02,1096.50,1096.75,1096.50,1096.75,38,0,38.00
02/03/2005,04:03,1096.50,1096.50,1096.50,1096.50,0,33,33.00
02/03/2005,04:04,1096.50,1096.50,1096.50,1096.50,0,57,57.00
02/03/2005,04:05,1096.75,1096.75,1096.50,1096.50,1,1,2.00
02/03/2005,04:07,1096.50,1096.50,1096.50,1096.50,0,3,3.00
02/03/2005,04:08,1096.50,1096.50,1096.25,1096.50,9,36,45.00
02/03/2005,04:09,1096.50,1096.75,1096.50,1096.50,32,1,33.00
02/03/2005,04:10,1096.50,1096.50,1096.50,1096.50,0,12,12.00
02/03/2005,04:11,1096.50,1096.50,1096.50,1096.50,0,15,15.00
02/03/2005,04:12,1096.50,1096.50,1096.50,1096.50,0,149,149.00
02/03/2005,04:13,1096.75,1096.75,1096.75,1096.75,6,0,6.00
02/03/2005,04:16,1096.50,1096.50,1096.50,1096.50,0,3,3.00
02/03/2005,04:17,1096.50,1096.50,1096.50,1096.50,0,2,2.00
02/03/2005,04:20,1096.75,1096.75,1096.50,1096.50,1,134,135.00
02/03/2005,04:21,1096.50,1096.50,1096.50,1096.50,0,1,1.00
02/03/2005,04:22,1096.50,1096.50,1096.50,1096.50,0,16,16.00
02/03/2005,04:23,1096.50,1096.50,1096.50,1096.50,0,32,32.00
02/03/2005,04:24,1096.25,1096.25,1096.25,1096.25,0,1,1.00
02/03/2005,04:26,1096.50,1096.50,1096.50,1096.50,5,0,5.00
02/03/2005,04:28,1096.50,1096.50,1096.50,1096.50,3,0,3.00
02/03/2005,04:29,1096.50,1096.75,1096.50,1096.75,206,0,206.00
02/03/2005,04:31,1096.50,1096.50,1096.50,1096.50,0,20,20.00
02/03/2005,04:32,1096.50,1096.75,1096.50,1096.75,1,10,11.00
02/03/2005,04:33,1096.50,1096.50,1096.50,1096.50,0,22,22.00
02/03/2005,04:34,1096.50,1096.50,1096.50,1096.50,0,22,22.00
02/03/2005,04:35,1096.25,1096.25,1096.25,1096.25,0,1,1.00
02/03/2005,04:39,1096.50,1096.50,1096.50,1096.50,18,0,18.00
02/03/2005,04:40,1096.50,1096.50,1096.50,1096.50,20,0,20.00
02/03/2005,04:44,1096.50,1096.50,1096.50,1096.50,1,0,1.00
02/03/2005,04:47,1096.50,1096.50,1096.50,1096.50,9,0,9.00
02/03/2005,04:49,1096.25,1096.25,1096.25,1096.25,0,3,3.00
02/03/2005,04:54,1096.25,1096.25,1096.25,1096.25,0,1,1.00
02/03/2005,04:56,1096.50,1096.50,1096.50,1096.50,93,0,93.00
02/03/2005,04:58,1096.75,1096.75,1096.50,1096.50,10,103,113.00
02/03/2005,04:59,1096.50,1096.50,1096.50,1096.50,0,11,11.00
02/03/2005,05:01,1096.50,1096.50,1096.50,1096.50,0,1,1.00
02/03/2005,05:02,1096.25,1096.50,1096.25,1096.50,2,5,7.00
02/03/2005,05:03,1096.25,1096.25,1096.00,1096.25,18,196,214.00
02/03/2005,05:04,1096.00,1096.25,1096.00,1096.25,3,28,31.00
02/03/2005,05:05,1096.25,1096.25,1096.25,1096.25,38,0,38.00
02/03/2005,05:06,1096.25,1096.25,1096.25,1096.25,33,0,33.00
02/03/2005,05:07,1096.00,1096.25,1096.00,1096.25,46,6,52.00
02/03/2005,05:09,1096.25,1096.25,1096.25,1096.25,35,0,35.00
02/03/2005,05:11,1096.25,1096.25,1096.25,1096.25,16,0,16.00
02/03/2005,05:14,1096.25,1096.50,1096.25,1096.50,12,0,12.00
02/03/2005,05:15,1096.50,1096.50,1096.50,1096.50,89,0,89.00
02/03/2005,05:16,1096.75,1096.75,1096.75,1096.75,101,0,101.00
02/03/2005,05:17,1096.75,1096.75,1096.75,1096.75,12,0,12.00
02/03/2005,05:19,1096.75,1096.75,1096.50,1096.75,15,1,16.00
02/03/2005,05:20,1096.75,1096.75,1096.75,1096.75,20,0,20.00
02/03/2005,05:21,1096.75,1096.75,1096.75,1096.75,9,0,9.00
02/03/2005,05:22,1096.75,1096.75,1096.75,1096.75,50,0,50.00
02/03/2005,05:23,1096.75,1097.00,1096.75,1096.75,38,4,42.00
02/03/2005,05:27,1096.75,1096.75,1096.75,1096.75,0,38,38.00
02/03/2005,05:28,1096.75,1096.75,1096.50,1096.50,0,13,13.00
02/03/2005,05:29,1096.50,1096.50,1096.50,1096.50,0,26,26.00
02/03/2005,05:30,1096.75,1096.75,1096.75,1096.75,2,0,2.00
02/03/2005,05:31,1096.50,1096.50,1096.50,1096.50,0,3,3.00
02/03/2005,05:35,1096.50,1096.50,1096.50,1096.50,0,1,1.00
02/03/2005,05:37,1096.50,1096.75,1096.50,1096.75,4,1,5.00
02/03/2005,05:38,1096.50,1096.50,1096.50,1096.50,0,1,1.00
02/03/2005,05:40,1096.50,1096.50,1096.50,1096.50,0,6,6.00
02/03/2005,05:41,1096.75,1096.75,1096.75,1096.75,6,0,6.00
02/03/2005,05:42,1096.50,1096.50,1096.50,1096.50,0,1,1.00
02/03/2005,05:43,1096.75,1097.00,1096.75,1097.00,94,0,94.00
02/03/2005,05:44,1096.75,1096.75,1096.75,1096.75,0,1,1.00
02/03/2005,05:45,1096.75,1096.75,1096.75,1096.75,0,15,15.00
02/03/2005,05:49,1096.75,1096.75,1096.75,1096.75,0,1,1.00
02/03/2005,05:50,1096.75,1096.75,1096.75,1096.75,0,7,7.00
02/03/2005,05:51,1096.75,1096.75,1096.75,1096.75,0,6,6.00
02/03/2005,05:53,1096.75,1096.75,1096.75,1096.75,0,4,4.00
02/03/2005,05:55,1096.75,1096.75,1096.75,1096.75,0,1,1.00
02/03/2005,05:57,1096.75,1096.75,1096.75,1096.75,0,2,2.00
02/03/2005,05:59,1096.75,1096.75,1096.75,1096.75,0,56,56.00
02/03/2005,06:01,1096.75,1096.75,1096.75,1096.75,0,5,5.00
02/03/2005,06:02,1097.00,1097.00,1097.00,1097.00,123,0,123.00
02/03/2005,06:03,1097.00,1097.00,1097.00,1097.00,1,0,1.00
02/03/2005,06:06,1097.00,1097.00,1097.00,1097.00,1,0,1.00
02/03/2005,06:07,1097.25,1097.25,1097.25,1097.25,1,0,1.00
02/03/2005,06:08,1097.25,1097.25,1097.00,1097.00,10,1,11.00
02/03/2005,06:10,1097.00,1097.00,1097.00,1097.00,0,147,147.00
02/03/2005,06:11,1097.00,1097.00,1097.00,1097.00,0,18,18.00
02/03/2005,06:13,1097.00,1097.00,1097.00,1097.00,0,56,56.00
02/03/2005,06:14,1097.00,1097.00,1097.00,1097.00,0,2,2.00
02/03/2005,06:16,1096.75,1096.75,1096.75,1096.75,0,50,50.00
02/03/2005,06:21,1097.00,1097.00,1096.75,1097.00,46,20,66.00
02/03/2005,06:22,1097.00,1097.00,1097.00,1097.00,12,0,12.00
02/03/2005,06:24,1097.00,1097.00,1097.00,1097.00,120,0,120.00
02/03/2005,06:26,1097.00,1097.00,1097.00,1097.00,25,0,25.00
02/03/2005,06:27,1097.00,1097.25,1097.00,1097.25,16,0,16.00
02/03/2005,06:28,1097.25,1097.25,1097.00,1097.00,1,5,6.00
02/03/2005,06:30,1097.00,1097.00,1097.00,1097.00,0,32,32.00
02/03/2005,06:32,1096.75,1096.75,1096.50,1096.75,19,113,132.00
02/03/2005,06:33,1096.75,1096.75,1096.75,1096.75,18,0,18.00
02/03/2005,06:34,1096.75,1097.00,1096.75,1096.75,10,1,11.00
02/03/2005,06:35,1096.75,1096.75,1096.75,1096.75,0,8,8.00
02/03/2005,06:36,1096.75,1096.75,1096.75,1096.75,0,11,11.00
02/03/2005,06:38,1096.50,1096.50,1096.50,1096.50,0,10,10.00
02/03/2005,06:39,1096.75,1096.75,1096.75,1096.75,1,0,1.00
02/03/2005,06:40,1096.50,1096.75,1096.50,1096.75,3,3,6.00
02/03/2005,06:41,1096.75,1096.75,1096.75,1096.75,1,0,1.00
02/03/2005,06:42,1096.75,1097.00,1096.75,1097.00,12,0,12.00
02/03/2005,06:43,1096.75,1097.00,1096.75,1097.00,1,1,2.00
02/03/2005,06:44,1097.00,1097.00,1097.00,1097.00,4,0,4.00
02/03/2005,06:45,1097.00,1097.00,1097.00,1097.00,2,0,2.00
02/03/2005,06:46,1097.00,1097.00,1096.75,1096.75,2,1,3.00
02/03/2005,06:47,1097.00,1097.00,1097.00,1097.00,14,0,14.00
02/03/2005,06:48,1097.00,1097.00,1096.75,1097.00,13,1,14.00
02/03/2005,06:49,1097.00,1097.00,1097.00,1097.00,28,0,28.00
02/03/2005,06:50,1097.00,1097.00,1097.00,1097.00,105,0,105.00
02/03/2005,06:51,1097.00,1097.25,1097.00,1097.25,217,0,217.00
02/03/2005,06:52,1097.50,1097.50,1097.50,1097.50,260,0,260.00
02/03/2005,06:53,1097.50,1097.50,1097.25,1097.50,12,1,13.00
02/03/2005,06:54,1097.50,1097.50,1097.25,1097.25,4,60,64.00
02/03/2005,06:55,1097.25,1097.25,1097.25,1097.25,0,4,4.00
02/03/2005,06:56,1097.25,1097.25,1097.25,1097.25,0,5,5.00
02/03/2005,06:57,1097.50,1097.75,1097.25,1097.75,183,1,184.00
02/03/2005,06:58,1097.75,1097.75,1097.50,1097.50,15,4,19.00
02/03/2005,06:59,1097.75,1097.75,1097.50,1097.50,2,12,14.00
02/03/2005,07:01,1097.50,1097.50,1097.25,1097.50,1,254,255.00
02/03/2005,07:02,1097.50,1097.75,1097.50,1097.75,79,0,79.00
02/03/2005,07:03,1097.50,1097.50,1097.50,1097.50,0,56,56.00
02/03/2005,07:04,1097.50,1097.50,1097.50,1097.50,0,22,22.00
02/03/2005,07:06,1097.25,1097.50,1097.25,1097.50,1,25,26.00
02/03/2005,07:07,1097.25,1097.25,1097.25,1097.25,0,4,4.00
02/03/2005,07:08,1097.25,1097.50,1097.25,1097.25,1,91,92.00
02/03/2005,07:09,1097.25,1097.25,1097.00,1097.25,84,5,89.00
02/03/2005,07:10,1097.25,1097.25,1097.25,1097.25,96,0,96.00
02/03/2005,07:11,1097.25,1097.25,1097.25,1097.25,123,0,123.00
02/03/2005,07:12,1097.25,1097.25,1097.25,1097.25,11,0,11.00
02/03/2005,07:13,1097.25,1097.25,1097.25,1097.25,21,0,21.00
02/03/2005,07:14,1097.50,1097.50,1097.50,1097.50,8,0,8.00
02/03/2005,07:15,1097.50,1097.50,1097.50,1097.50,115,0,115.00
02/03/2005,07:16,1097.50,1097.75,1097.50,1097.50,47,23,70.00
02/03/2005,07:17,1097.50,1097.50,1097.50,1097.50,0,30,30.00
02/03/2005,07:18,1097.75,1097.75,1097.50,1097.75,2,6,8.00
02/03/2005,07:19,1097.75,1097.75,1097.50,1097.50,46,2,48.00
02/03/2005,07:20,1097.75,1098.25,1097.75,1098.00,756,60,816.00
02/03/2005,07:21,1098.00,1098.00,1098.00,1098.00,0,110,110.00
02/03/2005,07:22,1098.00,1098.00,1097.75,1097.75,119,15,134.00
02/03/2005,07:23,1097.75,1098.00,1097.75,1098.00,193,6,199.00
02/03/2005,07:24,1098.00,1098.25,1098.00,1098.00,151,1,152.00
02/03/2005,07:25,1098.00,1098.00,1098.00,1098.00,0,7,7.00
02/03/2005,07:26,1098.00,1098.00,1098.00,1098.00,0,240,240.00
02/03/2005,07:27,1098.00,1098.25,1098.00,1098.00,3,7,10.00
02/03/2005,07:28,1098.00,1098.00,1098.00,1098.00,0,97,97.00
02/03/2005,07:29,1098.00,1098.75,1098.00,1098.50,810,94,904.00
02/03/2005,07:30,1098.50,1098.75,1098.25,1098.25,142,303,445.00
02/03/2005,07:31,1098.25,1098.50,1097.25,1097.75,640,1822,2462.00
02/03/2005,07:32,1097.75,1097.75,1097.00,1097.25,183,497,680.00
02/03/2005,07:33,1097.50,1097.50,1097.25,1097.25,608,35,643.00
02/03/2005,07:34,1097.50,1097.50,1097.50,1097.50,147,0,147.00
02/03/2005,07:35,1097.50,1097.75,1097.50,1097.50,10,195,205.00
02/03/2005,07:36,1097.50,1097.50,1097.00,1097.25,74,345,419.00
02/03/2005,07:37,1097.25,1097.50,1097.25,1097.25,19,181,200.00
02/03/2005,07:38,1097.25,1097.50,1097.25,1097.25,1,80,81.00
02/03/2005,07:39,1097.25,1097.50,1097.25,1097.25,1,72,73.00
02/03/2005,07:40,1097.25,1097.25,1097.00,1097.00,0,83,83.00
02/03/2005,07:41,1097.25,1097.25,1097.25,1097.25,41,0,41.00
02/03/2005,07:42,1097.25,1097.25,1097.00,1097.25,84,1,85.00
02/03/2005,07:43,1097.25,1097.50,1097.25,1097.50,52,0,52.00
02/03/2005,07:44,1097.25,1097.50,1097.25,1097.50,43,3,46.00
02/03/2005,07:45,1097.50,1097.50,1097.25,1097.50,9,101,110.00
02/03/2005,07:46,1097.50,1097.50,1097.25,1097.25,1,184,185.00
02/03/2005,07:47,1097.25,1097.25,1097.25,1097.25,0,63,63.00
02/03/2005,07:48,1097.25,1097.25,1097.25,1097.25,0,5,5.00
02/03/2005,07:49,1097.25,1097.25,1096.75,1096.75,15,1805,1820.00
02/03/2005,07:50,1096.50,1096.75,1096.50,1096.50,73,117,190.00
02/03/2005,07:51,1096.50,1096.50,1096.25,1096.50,37,255,292.00
02/03/2005,07:52,1096.25,1096.50,1096.25,1096.50,27,13,40.00
02/03/2005,07:53,1096.50,1096.50,1096.25,1096.25,242,82,324.00
02/03/2005,07:54,1096.25,1096.50,1096.25,1096.50,43,16,59.00
02/03/2005,07:55,1096.50,1096.50,1096.25,1096.50,4,1,5.00
02/03/2005,07:56,1096.25,1096.50,1096.25,1096.25,2,53,55.00
02/03/2005,07:57,1096.50,1096.50,1096.25,1096.25,89,464,553.00
02/03/2005,07:58,1096.00,1096.50,1096.00,1096.25,81,118,199.00
02/03/2005,07:59,1096.25,1096.25,1095.75,1096.00,64,537,601.00
02/03/2005,08:00,1096.00,1096.25,1096.00,1096.00,1,121,122.00
02/03/2005,08:01,1096.00,1096.25,1096.00,1096.25,1,22,23.00
02/03/2005,08:02,1096.00,1096.25,1096.00,1096.25,9,93,102.00
02/03/2005,08:03,1096.00,1096.25,1095.75,1096.25,144,92,236.00
02/03/2005,08:04,1096.00,1096.25,1096.00,1096.25,1,112,113.00
02/03/2005,08:05,1096.00,1096.00,1095.75,1095.75,2,157,159.00
02/03/2005,08:06,1096.00,1096.00,1095.50,1096.00,319,295,614.00
02/03/2005,08:07,1096.00,1096.00,1095.75,1095.75,9,18,27.00
02/03/2005,08:08,1096.00,1096.00,1095.75,1095.75,12,4,16.00
02/03/2005,08:09,1095.75,1095.75,1095.50,1095.75,3,189,192.00
02/03/2005,08:10,1095.50,1095.75,1095.50,1095.75,211,14,225.00
02/03/2005,08:11,1096.00,1096.00,1095.75,1096.00,387,160,547.00
02/03/2005,08:12,1095.75,1095.75,1095.75,1095.75,0,11,11.00
02/03/2005,08:13,1096.00,1096.00,1096.00,1096.00,11,0,11.00
02/03/2005,08:14,1096.00,1096.00,1095.75,1095.75,5,578,583.00
02/03/2005,08:15,1095.75,1095.75,1095.50,1095.75,149,18,167.00
02/03/2005,08:16,1095.75,1096.00,1095.50,1095.75,160,74,234.00
02/03/2005,08:17,1095.75,1096.00,1095.75,1096.00,2,12,14.00
02/03/2005,08:18,1096.00,1096.00,1095.75,1096.00,40,1,41.00
02/03/2005,08:19,1096.00,1096.00,1095.75,1096.00,31,2,33.00
02/03/2005,08:20,1095.75,1095.75,1095.75,1095.75,0,331,331.00
02/03/2005,08:21,1095.75,1096.00,1095.75,1095.75,5,63,68.00
02/03/2005,08:22,1095.75,1095.75,1095.50,1095.75,85,23,108.00
02/03/2005,08:23,1096.00,1096.25,1095.75,1096.25,338,3,341.00
02/03/2005,08:24,1096.25,1096.25,1096.00,1096.00,11,284,295.00
02/03/2005,08:25,1096.00,1096.25,1096.00,1096.00,4,178,182.00
02/03/2005,08:26,1096.00,1096.25,1096.00,1096.25,535,2,537.00
02/03/2005,08:27,1096.00,1096.25,1095.75,1096.25,93,225,318.00
02/03/2005,08:28,1096.00,1096.25,1096.00,1096.00,2,477,479.00
02/03/2005,08:29,1096.00,1096.25,1095.75,1095.75,1,363,364.00
02/03/2005,08:30,1095.75,1096.25,1095.50,1096.25,801,1131,1932.00
02/03/2005,08:31,1096.00,1096.25,1095.50,1095.75,1174,1816,2990.00
02/03/2005,08:32,1095.50,1096.00,1095.00,1095.25,1110,2125,3235.00
02/03/2005,08:33,1095.00,1095.25,1094.50,1094.50,664,2135,2799.00
02/03/2005,08:34,1094.50,1095.25,1094.50,1095.25,1121,453,1574.00
02/03/2005,08:35,1095.00,1095.25,1094.50,1094.50,547,1748,2295.00
02/03/2005,08:36,1094.50,1095.25,1094.00,1095.00,3098,3918,7016.00
02/03/2005,08:37,1095.00,1095.25,1094.75,1094.75,744,1142,1886.00
02/03/2005,08:38,1095.00,1095.50,1094.75,1095.25,1014,558,1572.00
02/03/2005,08:39,1095.25,1095.50,1095.25,1095.50,901,1385,2286.00
02/03/2005,08:40,1095.25,1095.50,1095.00,1095.25,679,513,1192.00
02/03/2005,08:41,1095.00,1095.50,1094.75,1095.00,590,936,1526.00
02/03/2005,08:42,1094.75,1095.00,1094.50,1094.75,553,1163,1716.00
02/03/2005,08:43,1094.75,1094.75,1094.50,1094.75,826,210,1036.00
02/03/2005,08:44,1094.75,1094.75,1094.25,1094.50,1083,1941,3024.00
02/03/2005,08:45,1094.50,1095.75,1094.50,1095.50,2406,450,2856.00
02/03/2005,08:46,1095.50,1095.75,1095.25,1095.50,1295,820,2115.00
02/03/2005,08:47,1095.50,1096.50,1095.50,1096.00,2860,682,3542.00
02/03/2005,08:48,1096.00,1096.25,1095.75,1095.75,582,1209,1791.00
02/03/2005,08:49,1095.75,1096.00,1095.50,1095.75,571,1322,1893.00
02/03/2005,08:50,1096.00,1096.50,1095.75,1096.25,1065,1930,2995.00
02/03/2005,08:51,1096.25,1096.50,1096.00,1096.25,494,264,758.00
02/03/2005,08:52,1096.50,1096.50,1095.25,1095.50,967,2952,3919.00
02/03/2005,08:53,1095.75,1095.75,1095.00,1095.50,1336,1577,2913.00
02/03/2005,08:54,1095.25,1095.75,1095.25,1095.50,615,80,695.00
02/03/2005,08:55,1095.50,1095.75,1095.50,1095.50,8,488,496.00
02/03/2005,08:56,1095.75,1096.50,1095.50,1096.00,1641,648,2289.00
02/03/2005,08:57,1096.00,1096.00,1095.75,1095.75,25,731,756.00
02/03/2005,08:58,1095.75,1096.50,1095.75,1096.25,1236,404,1640.00
02/03/2005,08:59,1096.25,1096.75,1096.00,1096.50,737,558,1295.00
02/03/2005,09:00,1096.50,1096.75,1096.25,1096.25,719,624,1343.00
02/03/2005,09:01,1096.25,1096.75,1095.50,1095.75,1973,1846,3819.00
02/03/2005,09:02,1095.75,1096.00,1095.25,1095.50,514,1398,1912.00
02/03/2005,09:03,1095.75,1096.75,1095.50,1095.50,1338,1545,2883.00
02/03/2005,09:04,1095.50,1095.75,1094.75,1095.00,847,2817,3664.00
02/03/2005,09:05,1095.00,1095.75,1095.00,1095.75,1617,674,2291.00
02/03/2005,09:06,1095.75,1095.75,1094.75,1095.00,628,3059,3687.00
02/03/2005,09:07,1095.00,1095.50,1094.75,1095.25,640,278,918.00
02/03/2005,09:08,1095.00,1095.25,1094.50,1094.50,70,1400,1470.00
02/03/2005,09:09,1094.50,1095.50,1094.50,1095.25,1538,234,1772.00
02/03/2005,09:10,1095.25,1095.50,1094.50,1094.75,408,1904,2312.00
02/03/2005,09:11,1094.75,1095.25,1094.50,1094.75,697,570,1267.00
02/03/2005,09:12,1094.75,1095.75,1094.50,1095.50,966,407,1373.00
02/03/2005,09:13,1095.50,1095.75,1095.00,1095.00,770,1315,2085.00
02/03/2005,09:14,1095.00,1095.25,1094.75,1094.75,140,1119,1259.00
02/03/2005,09:15,1094.75,1095.25,1094.25,1095.25,1429,1973,3402.00
02/03/2005,09:16,1095.25,1095.25,1094.00,1094.00,420,2516,2936.00
02/03/2005,09:17,1094.00,1094.50,1093.75,1094.25,832,1918,2750.00
02/03/2005,09:18,1094.00,1094.50,1093.75,1094.25,856,925,1781.00
02/03/2005,09:19,1094.25,1095.00,1094.25,1094.75,1854,885,2739.00
02/03/2005,09:20,1095.00,1095.25,1094.50,1095.25,1833,104,1937.00
02/03/2005,09:21,1095.50,1095.75,1095.00,1095.00,1423,545,1968.00
02/03/2005,09:22,1095.00,1095.25,1095.00,1095.25,746,174,920.00
02/03/2005,09:23,1095.25,1095.75,1095.00,1095.50,774,366,1140.00
02/03/2005,09:24,1095.25,1095.50,1095.00,1095.50,518,122,640.00
02/03/2005,09:25,1095.25,1095.50,1095.00,1095.00,198,642,840.00
02/03/2005,09:26,1095.25,1095.25,1094.75,1094.75,118,1352,1470.00
02/03/2005,09:27,1094.75,1095.00,1094.25,1094.25,662,952,1614.00
02/03/2005,09:28,1094.50,1095.00,1094.50,1094.75,522,620,1142.00
02/03/2005,09:29,1094.75,1095.00,1094.50,1094.75,594,301,895.00
02/03/2005,09:30,1094.75,1094.75,1094.25,1094.25,852,789,1641.00
02/03/2005,09:31,1094.25,1094.50,1094.00,1094.25,954,1759,2713.00
02/03/2005,09:32,1094.00,1094.75,1094.00,1094.75,1218,92,1310.00
02/03/2005,09:33,1094.75,1094.75,1094.00,1094.25,351,1663,2014.00
02/03/2005,09:34,1094.25,1094.75,1094.25,1094.50,1744,765,2509.00
02/03/2005,09:35,1094.75,1094.75,1094.25,1094.50,645,751,1396.00
02/03/2005,09:36,1094.50,1094.50,1093.75,1094.25,1278,1573,2851.00
02/03/2005,09:37,1094.00,1095.25,1094.00,1095.25,3737,1090,4827.00
02/03/2005,09:38,1095.00,1095.50,1095.00,1095.50,1439,735,2174.00
02/03/2005,09:39,1095.25,1095.50,1095.00,1095.50,1270,301,1571.00
02/03/2005,09:40,1095.50,1095.50,1095.00,1095.00,335,1264,1599.00
02/03/2005,09:41,1095.00,1095.50,1095.00,1095.25,312,495,807.00
02/03/2005,09:42,1095.25,1095.50,1095.25,1095.25,447,445,892.00
02/03/2005,09:43,1095.25,1095.50,1095.00,1095.50,546,205,751.00
02/03/2005,09:44,1095.50,1096.25,1095.50,1096.00,3654,521,4175.00
02/03/2005,09:45,1096.00,1096.25,1095.75,1096.00,473,507,980.00
02/03/2005,09:46,1095.75,1096.00,1095.50,1095.75,29,578,607.00
02/03/2005,09:47,1095.50,1096.00,1095.25,1095.75,1135,648,1783.00
02/03/2005,09:48,1096.00,1096.25,1095.75,1095.75,588,942,1530.00
02/03/2005,09:49,1095.75,1096.00,1095.50,1095.75,156,241,397.00
02/03/2005,09:50,1095.50,1095.75,1095.00,1095.00,268,1000,1268.00
02/03/2005,09:51,1095.25,1095.25,1094.75,1095.00,517,1846,2363.00
02/03/2005,09:52,1095.25,1095.25,1094.50,1094.75,532,574,1106.00
02/03/2005,09:53,1094.75,1095.00,1094.75,1095.00,80,49,129.00
02/03/2005,09:54,1095.00,1095.00,1094.00,1094.00,630,2037,2667.00
02/03/2005,09:55,1094.00,1094.75,1093.75,1094.50,1044,770,1814.00
02/03/2005,09:56,1094.50,1094.75,1094.00,1094.00,64,2262,2326.00
02/03/2005,09:57,1094.25,1094.25,1093.25,1093.25,1719,5412,7131.00
02/03/2005,09:58,1093.25,1093.50,1093.00,1093.25,1099,1934,3033.00
02/03/2005,09:59,1093.25,1094.25,1093.25,1094.25,2514,690,3204.00
02/03/2005,10:00,1094.00,1094.25,1093.50,1093.75,740,1418,2158.00
02/03/2005,10:01,1093.75,1093.75,1092.75,1092.75,891,5131,6022.00
02/03/2005,10:02,1092.75,1093.50,1092.75,1093.25,2093,741,2834.00
02/03/2005,10:03,1093.50,1093.50,1092.75,1093.00,712,1764,2476.00
02/03/2005,10:04,1092.75,1093.25,1092.75,1093.00,1274,911,2185.00
02/03/2005,10:05,1093.25,1093.50,1093.25,1093.25,558,709,1267.00
02/03/2005,10:06,1093.00,1093.50,1093.00,1093.25,406,329,735.00
02/03/2005,10:07,1093.25,1093.75,1093.25,1093.25,656,224,880.00
02/03/2005,10:08,1093.50,1093.75,1093.25,1093.50,775,388,1163.00
02/03/2005,10:09,1093.50,1093.75,1093.25,1093.75,990,88,1078.00
02/03/2005,10:10,1093.75,1094.00,1093.50,1093.75,1089,660,1749.00
02/03/2005,10:11,1093.75,1093.75,1093.25,1093.50,259,489,748.00
02/03/2005,10:12,1093.50,1094.00,1093.50,1093.75,222,403,625.00
02/03/2005,10:13,1094.00,1094.25,1093.75,1094.00,647,558,1205.00
02/03/2005,10:14,1093.75,1094.25,1093.75,1093.75,248,209,457.00
02/03/2005,10:15,1094.00,1094.00,1092.50,1093.00,337,2994,3331.00
02/03/2005,10:16,1092.75,1093.50,1092.75,1093.25,1889,1229,3118.00
02/03/2005,10:17,1093.25,1093.75,1093.25,1093.75,752,47,799.00
02/03/2005,10:18,1093.50,1093.75,1093.25,1093.75,388,268,656.00
02/03/2005,10:19,1093.50,1093.75,1093.25,1093.50,165,188,353.00
02/03/2005,10:20,1093.50,1094.00,1093.50,1093.75,314,201,515.00
02/03/2005,10:21,1093.50,1093.75,1093.50,1093.50,73,250,323.00
02/03/2005,10:22,1093.50,1093.75,1093.50,1093.75,503,13,516.00
02/03/2005,10:23,1093.75,1093.75,1093.50,1093.75,407,70,477.00
02/03/2005,10:24,1093.50,1094.00,1093.50,1093.75,526,23,549.00
02/03/2005,10:25,1094.00,1094.00,1093.25,1093.50,327,1145,1472.00
02/03/2005,10:26,1093.50,1093.50,1093.25,1093.25,201,561,762.00
02/03/2005,10:27,1093.50,1093.50,1093.00,1093.25,728,707,1435.00
02/03/2005,10:28,1093.25,1093.50,1093.00,1093.50,685,78,763.00
02/03/2005,10:29,1093.50,1093.75,1093.25,1093.75,351,10,361.00
02/03/2005,10:30,1093.75,1093.75,1093.50,1093.50,93,47,140.00
02/03/2005,10:31,1093.75,1093.75,1092.75,1093.00,1297,1143,2440.00
02/03/2005,10:32,1093.00,1093.50,1093.00,1093.50,346,189,535.00
02/03/2005,10:33,1093.50,1093.50,1093.25,1093.50,357,49,406.00
02/03/2005,10:34,1093.25,1093.50,1093.00,1093.00,127,314,441.00
02/03/2005,10:35,1093.00,1093.25,1093.00,1093.25,117,41,158.00
02/03/2005,10:36,1093.25,1093.75,1093.00,1093.50,803,7,810.00
02/03/2005,10:37,1093.75,1094.00,1093.50,1093.75,486,302,788.00
02/03/2005,10:38,1093.50,1094.00,1093.50,1093.75,228,57,285.00
02/03/2005,10:39,1093.75,1094.00,1093.50,1094.00,510,355,865.00
02/03/2005,10:40,1093.75,1094.25,1093.75,1094.25,887,153,1040.00
02/03/2005,10:41,1094.25,1094.25,1093.75,1094.00,120,433,553.00
02/03/2005,10:42,1093.75,1094.00,1093.75,1093.75,94,72,166.00
02/03/2005,10:43,1093.75,1094.00,1093.75,1094.00,527,598,1125.00
02/03/2005,10:44,1094.00,1094.00,1093.75,1094.00,238,11,249.00
02/03/2005,10:45,1094.00,1094.25,1093.75,1093.75,64,142,206.00
02/03/2005,10:46,1094.00,1094.00,1093.75,1094.00,97,74,171.00
02/03/2005,10:47,1093.75,1094.00,1093.50,1093.75,194,278,472.00
02/03/2005,10:48,1093.75,1094.00,1093.50,1093.50,280,437,717.00
02/03/2005,10:49,1093.50,1093.75,1093.50,1093.50,12,711,723.00
02/03/2005,10:50,1093.50,1093.75,1093.50,1093.75,180,155,335.00
02/03/2005,10:51,1093.75,1094.00,1093.50,1093.75,537,40,577.00
02/03/2005,10:52,1093.75,1094.00,1093.75,1094.00,152,11,163.00
02/03/2005,10:53,1093.75,1094.25,1093.75,1094.00,286,422,708.00
02/03/2005,10:54,1094.00,1094.25,1094.00,1094.00,117,96,213.00
02/03/2005,10:55,1094.25,1094.25,1093.75,1093.75,50,482,532.00
02/03/2005,10:56,1094.00,1094.00,1093.75,1094.00,27,271,298.00
02/03/2005,10:57,1094.00,1094.25,1093.75,1094.25,292,60,352.00
02/03/2005,10:58,1094.00,1094.25,1093.75,1093.75,46,491,537.00
02/03/2005,10:59,1093.75,1093.75,1093.00,1093.25,259,1937,2196.00
02/03/2005,11:00,1093.50,1093.50,1093.00,1093.00,484,476,960.00
02/03/2005,11:01,1093.25,1093.50,1093.25,1093.25,614,98,712.00
02/03/2005,11:02,1093.25,1093.25,1093.00,1093.00,173,146,319.00
02/03/2005,11:03,1093.25,1093.25,1093.00,1093.00,40,385,425.00
02/03/2005,11:04,1093.25,1093.25,1093.00,1093.25,240,19,259.00
02/03/2005,11:05,1093.25,1094.00,1093.00,1094.00,1825,270,2095.00
02/03/2005,11:06,1094.00,1094.00,1093.50,1093.50,42,318,360.00
02/03/2005,11:07,1093.50,1093.75,1093.50,1093.75,52,98,150.00
02/03/2005,11:08,1093.50,1093.75,1093.00,1093.00,287,1248,1535.00
02/03/2005,11:09,1093.00,1093.50,1092.75,1093.25,799,690,1489.00
02/03/2005,11:10,1093.50,1093.50,1093.25,1093.25,284,11,295.00
02/03/2005,11:11,1093.50,1093.50,1093.25,1093.50,68,15,83.00
02/03/2005,11:12,1093.50,1093.50,1093.00,1093.00,364,403,767.00
02/03/2005,11:13,1093.00,1093.25,1093.00,1093.25,35,16,51.00
02/03/2005,11:14,1093.25,1093.25,1092.75,1093.00,82,1572,1654.00
02/03/2005,11:15,1093.00,1093.25,1093.00,1093.25,343,146,489.00
02/03/2005,11:16,1093.25,1093.25,1093.00,1093.25,16,17,33.00
02/03/2005,11:17,1093.25,1093.50,1093.00,1093.25,281,106,387.00
02/03/2005,11:18,1093.50,1093.50,1093.00,1093.25,190,442,632.00
02/03/2005,11:19,1093.25,1094.00,1093.25,1094.00,553,45,598.00
02/03/2005,11:20,1094.00,1094.00,1093.50,1093.75,42,365,407.00
02/03/2005,11:21,1093.75,1093.75,1093.50,1093.50,146,3,149.00
02/03/2005,11:22,1093.75,1094.00,1093.50,1093.75,211,15,226.00
02/03/2005,11:23,1093.75,1094.00,1093.50,1094.00,179,67,246.00
02/03/2005,11:24,1093.75,1094.00,1093.75,1094.00,27,5,32.00
02/03/2005,11:25,1094.00,1094.00,1093.75,1093.75,25,108,133.00
02/03/2005,11:26,1094.00,1094.25,1093.75,1093.75,968,247,1215.00
02/03/2005,11:27,1093.75,1094.00,1093.75,1093.75,347,127,474.00
02/03/2005,11:28,1093.75,1094.00,1093.75,1094.00,180,17,197.00
02/03/2005,11:29,1094.00,1094.00,1093.50,1093.75,302,224,526.00
02/03/2005,11:30,1093.75,1094.00,1093.75,1093.75,10,24,34.00
02/03/2005,11:31,1094.00,1094.00,1093.75,1093.75,71,113,184.00
02/03/2005,11:32,1094.00,1094.00,1093.50,1093.50,7,284,291.00
02/03/2005,11:33,1093.50,1094.25,1093.50,1094.00,513,347,860.00
02/03/2005,11:34,1094.00,1094.25,1093.75,1093.75,10,104,114.00
02/03/2005,11:35,1094.00,1094.00,1093.00,1093.25,278,1747,2025.00
02/03/2005,11:36,1093.25,1093.50,1093.00,1093.50,401,139,540.00
02/03/2005,11:37,1093.50,1093.75,1093.25,1093.75,501,115,616.00
02/03/2005,11:38,1093.50,1094.00,1093.50,1093.50,222,238,460.00
02/03/2005,11:39,1093.75,1093.75,1093.25,1093.50,82,495,577.00
02/03/2005,11:40,1093.50,1093.75,1093.25,1093.25,154,177,331.00
02/03/2005,11:41,1093.50,1093.75,1093.25,1093.50,122,54,176.00
02/03/2005,11:42,1093.25,1093.50,1093.25,1093.50,123,4,127.00
02/03/2005,11:43,1093.25,1093.50,1092.50,1092.75,1307,4216,5523.00
02/03/2005,11:44,1092.50,1092.75,1092.25,1092.50,756,2597,3353.00
02/03/2005,11:45,1092.75,1093.00,1092.50,1092.75,568,248,816.00
02/03/2005,11:46,1093.00,1093.00,1092.75,1092.75,34,149,183.00
02/03/2005,11:47,1093.00,1093.00,1092.50,1092.75,401,334,735.00
02/03/2005,11:48,1092.75,1093.00,1092.75,1093.00,51,28,79.00
02/03/2005,11:49,1093.00,1093.00,1092.50,1092.50,62,400,462.00
02/03/2005,11:50,1092.50,1092.75,1091.50,1091.75,717,5086,5803.00
02/03/2005,11:51,1091.75,1092.25,1091.50,1091.75,2116,1734,3850.00
02/03/2005,11:52,1091.75,1091.75,1091.25,1091.50,1096,2285,3381.00
02/03/2005,11:53,1091.25,1091.75,1091.00,1091.25,1208,3490,4698.00
02/03/2005,11:54,1091.25,1091.50,1091.00,1091.50,1069,326,1395.00
02/03/2005,11:55,1091.50,1091.50,1091.00,1091.50,886,914,1800.00
02/03/2005,11:56,1091.75,1092.00,1091.50,1092.00,1086,206,1292.00
02/03/2005,11:57,1091.75,1092.25,1091.50,1092.00,1663,427,2090.00
02/03/2005,11:58,1092.00,1092.25,1091.75,1092.00,68,2591,2659.00
02/03/2005,11:59,1092.00,1092.25,1091.75,1092.25,484,89,573.00
02/03/2005,12:00,1092.25,1092.25,1091.75,1092.00,240,485,725.00
02/03/2005,12:01,1092.00,1092.25,1091.75,1092.25,264,23,287.00
02/03/2005,12:02,1092.25,1092.25,1091.75,1092.00,150,228,378.00
02/03/2005,12:03,1092.00,1092.00,1091.25,1091.75,1875,2294,4169.00
02/03/2005,12:04,1091.50,1092.00,1091.50,1091.75,216,31,247.00
02/03/2005,12:05,1091.75,1092.00,1091.75,1091.75,19,80,99.00
02/03/2005,12:06,1091.75,1092.00,1091.75,1092.00,19,14,33.00
02/03/2005,12:07,1091.75,1092.25,1091.75,1092.00,2042,32,2074.00
02/03/2005,12:08,1092.25,1092.50,1092.00,1092.00,2228,547,2775.00
02/03/2005,12:09,1092.25,1092.25,1092.00,1092.00,59,21,80.00
02/03/2005,12:10,1092.25,1092.25,1092.00,1092.00,35,22,57.00
02/03/2005,12:11,1092.00,1092.25,1092.00,1092.25,33,4,37.00
02/03/2005,12:12,1092.00,1092.50,1092.00,1092.25,370,115,485.00
02/03/2005,12:13,1092.25,1092.50,1092.25,1092.50,756,147,903.00
02/03/2005,12:14,1092.25,1092.50,1092.25,1092.25,30,56,86.00
02/03/2005,12:15,1092.25,1092.75,1092.25,1092.75,1459,35,1494.00
02/03/2005,12:16,1092.75,1092.75,1092.00,1092.00,151,522,673.00
02/03/2005,12:17,1092.00,1092.50,1092.00,1092.50,421,87,508.00
02/03/2005,12:18,1092.50,1092.50,1092.25,1092.50,224,23,247.00
02/03/2005,12:19,1092.25,1092.50,1092.00,1092.25,75,351,426.00
02/03/2005,12:20,1092.00,1092.25,1092.00,1092.25,9,242,251.00
02/03/2005,12:21,1092.00,1092.25,1092.00,1092.25,11,66,77.00
02/03/2005,12:22,1092.00,1092.25,1092.00,1092.25,260,9,269.00
02/03/2005,12:23,1092.25,1092.25,1092.00,1092.00,24,15,39.00
02/03/2005,12:24,1092.25,1092.25,1092.00,1092.00,10,8,18.00
02/03/2005,12:25,1092.00,1092.25,1092.00,1092.00,6,146,152.00
02/03/2005,12:26,1092.00,1092.50,1092.00,1092.50,417,13,430.00
02/03/2005,12:27,1092.25,1092.25,1092.00,1092.25,211,226,437.00
02/03/2005,12:28,1092.25,1092.50,1092.00,1092.50,121,13,134.00
02/03/2005,12:29,1092.50,1092.50,1092.25,1092.50,286,2,288.00
02/03/2005,12:30,1092.50,1093.25,1092.25,1093.00,1550,60,1610.00
02/03/2005,12:31,1093.25,1093.75,1093.00,1093.25,2818,1827,4645.00
02/03/2005,12:32,1093.25,1093.50,1093.00,1093.25,219,673,892.00
02/03/2005,12:33,1093.25,1093.75,1093.25,1093.25,891,412,1303.00
02/03/2005,12:34,1093.25,1093.50,1093.00,1093.50,200,479,679.00
02/03/2005,12:35,1093.50,1093.75,1093.25,1093.50,780,39,819.00
02/03/2005,12:36,1093.50,1093.50,1093.25,1093.25,76,156,232.00
02/03/2005,12:37,1093.25,1093.50,1093.25,1093.50,17,180,197.00
02/03/2005,12:38,1093.50,1094.25,1093.25,1093.75,1964,450,2414.00
02/03/2005,12:39,1093.75,1094.25,1093.75,1094.00,218,539,757.00
02/03/2005,12:40,1093.75,1094.25,1093.75,1094.00,1660,195,1855.00
02/03/2005,12:41,1094.00,1094.00,1093.75,1093.75,521,101,622.00
02/03/2005,12:42,1093.75,1094.00,1093.50,1093.50,550,1084,1634.00
02/03/2005,12:43,1093.50,1093.75,1093.25,1093.25,256,692,948.00
02/03/2005,12:44,1093.50,1093.50,1093.00,1093.25,212,757,969.00
02/03/2005,12:45,1093.25,1093.50,1093.00,1093.25,433,52,485.00
02/03/2005,12:46,1093.25,1093.75,1093.25,1093.50,460,117,577.00
02/03/2005,12:47,1093.75,1093.75,1093.50,1093.75,208,99,307.00
02/03/2005,12:48,1093.50,1094.00,1093.50,1093.50,393,684,1077.00
02/03/2005,12:49,1093.75,1093.75,1093.50,1093.50,13,511,524.00
02/03/2005,12:50,1093.50,1093.75,1093.50,1093.75,9,174,183.00
02/03/2005,12:51,1093.50,1094.00,1093.50,1094.00,337,38,375.00
02/03/2005,12:52,1093.75,1094.00,1093.25,1093.50,921,2005,2926.00
02/03/2005,12:53,1093.50,1094.00,1093.50,1093.75,491,393,884.00
02/03/2005,12:54,1094.00,1094.00,1093.75,1094.00,25,114,139.00
02/03/2005,12:55,1094.00,1094.00,1093.75,1094.00,299,92,391.00
02/03/2005,12:56,1093.75,1094.00,1093.50,1093.75,201,613,814.00
02/03/2005,12:57,1093.75,1094.00,1093.75,1093.75,24,34,58.00
02/03/2005,12:58,1093.75,1094.00,1093.75,1093.75,94,78,172.00
02/03/2005,12:59,1093.75,1094.00,1093.75,1093.75,58,101,159.00
02/03/2005,13:00,1093.75,1094.25,1093.75,1094.25,602,33,635.00
02/03/2005,13:01,1094.00,1095.25,1094.00,1094.50,6054,2678,8732.00
02/03/2005,13:02,1094.75,1095.00,1094.50,1094.75,856,624,1480.00
02/03/2005,13:03,1094.75,1095.00,1094.50,1094.50,339,548,887.00
02/03/2005,13:04,1094.50,1095.00,1094.50,1094.50,239,63,302.00
02/03/2005,13:05,1094.75,1094.75,1094.50,1094.75,851,15,866.00
02/03/2005,13:06,1094.75,1095.00,1094.50,1095.00,195,45,240.00
02/03/2005,13:07,1094.75,1095.25,1094.50,1095.00,1085,303,1388.00
02/03/2005,13:08,1095.25,1095.50,1095.00,1095.25,1447,1377,2824.00
02/03/2005,13:09,1095.00,1095.25,1094.75,1094.75,85,292,377.00
02/03/2005,13:10,1095.00,1095.00,1094.75,1095.00,93,59,152.00
02/03/2005,13:11,1094.75,1095.00,1094.50,1095.00,610,1134,1744.00
02/03/2005,13:12,1095.00,1095.00,1094.50,1094.50,67,423,490.00
02/03/2005,13:13,1094.50,1095.00,1094.50,1094.75,422,139,561.00
02/03/2005,13:14,1095.00,1095.00,1094.75,1094.75,40,270,310.00
02/03/2005,13:15,1094.75,1094.75,1094.50,1094.50,41,68,109.00
02/03/2005,13:16,1094.75,1094.75,1094.25,1094.25,80,722,802.00
02/03/2005,13:17,1094.25,1094.50,1094.00,1094.00,30,1268,1298.00
02/03/2005,13:18,1094.00,1094.25,1094.00,1094.25,420,411,831.00
02/03/2005,13:19,1094.25,1094.50,1094.00,1094.25,443,589,1032.00
02/03/2005,13:20,1094.25,1094.50,1094.00,1094.50,355,458,813.00
02/03/2005,13:21,1094.25,1094.50,1094.00,1094.25,135,190,325.00
02/03/2005,13:22,1094.25,1094.50,1094.00,1094.25,34,226,260.00
02/03/2005,13:23,1094.25,1094.25,1094.00,1094.25,313,17,330.00
02/03/2005,13:24,1094.25,1094.50,1094.00,1094.50,451,706,1157.00
02/03/2005,13:25,1094.25,1094.50,1094.25,1094.50,129,15,144.00
02/03/2005,13:26,1094.25,1094.75,1094.25,1094.75,488,361,849.00
02/03/2005,13:27,1094.75,1094.75,1094.25,1094.50,181,188,369.00
02/03/2005,13:28,1094.50,1094.50,1094.25,1094.25,243,8,251.00
02/03/2005,13:29,1094.25,1094.50,1094.25,1094.25,33,63,96.00
02/03/2005,13:30,1094.50,1094.50,1093.75,1093.75,70,1670,1740.00
02/03/2005,13:31,1093.75,1094.00,1093.50,1093.75,432,477,909.00
02/03/2005,13:32,1093.75,1094.00,1093.50,1094.00,433,691,1124.00
02/03/2005,13:33,1093.75,1094.00,1093.25,1093.50,254,1197,1451.00
02/03/2005,13:34,1093.50,1093.75,1093.25,1093.50,667,233,900.00
02/03/2005,13:35,1093.50,1093.75,1093.50,1093.50,174,175,349.00
02/03/2005,13:36,1093.50,1093.75,1093.25,1093.50,146,523,669.00
02/03/2005,13:37,1093.50,1094.00,1093.50,1094.00,974,112,1086.00
02/03/2005,13:38,1093.75,1094.00,1093.50,1093.75,664,371,1035.00
02/03/2005,13:39,1093.75,1093.75,1093.25,1093.25,197,538,735.00
02/03/2005,13:40,1093.25,1093.50,1093.00,1093.00,135,806,941.00
02/03/2005,13:41,1093.00,1093.25,1092.75,1093.25,1569,1403,2972.00
02/03/2005,13:42,1093.00,1093.25,1093.00,1093.25,688,100,788.00
02/03/2005,13:43,1093.25,1093.50,1093.00,1093.25,242,153,395.00
02/03/2005,13:44,1093.25,1093.25,1093.00,1093.00,21,132,153.00
02/03/2005,13:45,1093.25,1093.75,1093.00,1093.50,1330,166,1496.00
02/03/2005,13:46,1093.75,1094.00,1093.50,1094.00,1377,74,1451.00
02/03/2005,13:47,1094.00,1094.25,1093.75,1094.00,543,517,1060.00
02/03/2005,13:48,1094.00,1094.00,1093.75,1093.75,63,35,98.00
02/03/2005,13:49,1094.00,1094.50,1093.75,1094.25,1205,308,1513.00
02/03/2005,13:50,1094.25,1094.50,1094.00,1094.25,856,194,1050.00
02/03/2005,13:51,1094.25,1094.50,1094.00,1094.25,116,242,358.00
02/03/2005,13:52,1094.25,1094.25,1094.00,1094.00,175,482,657.00
02/03/2005,13:53,1094.00,1094.25,1093.50,1093.75,149,487,636.00
02/03/2005,13:54,1093.50,1093.75,1093.50,1093.50,53,78,131.00
02/03/2005,13:55,1093.75,1094.00,1093.50,1093.75,428,194,622.00
02/03/2005,13:56,1093.50,1093.75,1093.25,1093.25,68,1161,1229.00
02/03/2005,13:57,1093.25,1093.75,1093.25,1093.50,717,200,917.00
02/03/2005,13:58,1093.50,1094.00,1093.50,1094.00,349,33,382.00
02/03/2005,13:59,1094.00,1094.00,1093.75,1093.75,26,650,676.00
02/03/2005,14:00,1093.75,1094.00,1093.50,1094.00,99,29,128.00
02/03/2005,14:01,1093.75,1094.00,1093.50,1093.50,288,137,425.00
02/03/2005,14:02,1093.75,1093.75,1092.75,1092.75,880,2861,3741.00
02/03/2005,14:03,1092.75,1093.25,1092.50,1092.75,709,1211,1920.00
02/03/2005,14:04,1092.75,1093.00,1092.25,1092.75,960,1646,2606.00
02/03/2005,14:05,1092.75,1093.00,1092.50,1092.75,912,299,1211.00
02/03/2005,14:06,1092.50,1093.00,1092.50,1092.75,843,127,970.00
02/03/2005,14:07,1092.50,1093.25,1092.50,1093.25,479,55,534.00
02/03/2005,14:08,1093.25,1093.25,1092.50,1092.50,457,1034,1491.00
02/03/2005,14:09,1092.75,1093.25,1092.50,1092.75,666,341,1007.00
02/03/2005,14:10,1092.75,1093.00,1092.50,1092.75,398,27,425.00
02/03/2005,14:11,1093.00,1093.00,1092.50,1092.75,27,210,237.00
02/03/2005,14:12,1092.75,1093.00,1092.50,1093.00,335,47,382.00
02/03/2005,14:13,1093.00,1093.00,1092.50,1092.75,941,625,1566.00
02/03/2005,14:14,1092.75,1093.00,1092.75,1092.75,40,205,245.00
02/03/2005,14:15,1092.75,1093.50,1092.50,1093.50,1592,252,1844.00
02/03/2005,14:16,1093.25,1094.25,1093.25,1094.25,2845,364,3209.00
02/03/2005,14:17,1094.00,1094.25,1093.50,1093.50,109,946,1055.00
02/03/2005,14:18,1093.50,1094.00,1093.50,1094.00,644,97,741.00
02/03/2005,14:19,1093.75,1094.00,1093.50,1093.75,153,112,265.00
02/03/2005,14:20,1093.50,1093.75,1093.50,1093.75,42,94,136.00
02/03/2005,14:21,1093.75,1093.75,1093.25,1093.25,53,400,453.00
02/03/2005,14:22,1093.50,1093.50,1093.25,1093.25,93,504,597.00
02/03/2005,14:23,1093.25,1093.50,1093.00,1093.50,177,541,718.00
02/03/2005,14:24,1093.50,1093.50,1093.25,1093.25,74,106,180.00
02/03/2005,14:25,1093.25,1093.50,1093.25,1093.50,356,49,405.00
02/03/2005,14:26,1093.75,1093.75,1093.25,1093.75,375,225,600.00
02/03/2005,14:27,1093.50,1094.00,1093.50,1094.00,542,149,691.00
02/03/2005,14:28,1093.75,1094.00,1093.50,1093.75,274,636,910.00
02/03/2005,14:29,1093.75,1093.75,1093.50,1093.75,119,374,493.00
02/03/2005,14:30,1093.50,1094.50,1093.50,1094.50,2589,657,3246.00
02/03/2005,14:31,1094.50,1095.25,1094.25,1095.25,4201,676,4877.00
02/03/2005,14:32,1095.00,1095.50,1095.00,1095.25,1694,539,2233.00
02/03/2005,14:33,1095.25,1095.25,1095.00,1095.00,894,196,1090.00
02/03/2005,14:34,1095.25,1095.75,1095.25,1095.75,2106,244,2350.00
02/03/2005,14:35,1095.50,1096.00,1095.00,1095.25,2638,1639,4277.00
02/03/2005,14:36,1095.25,1095.50,1095.00,1095.25,541,149,690.00
02/03/2005,14:37,1095.00,1095.50,1095.00,1095.25,1395,670,2065.00
02/03/2005,14:38,1095.25,1096.00,1095.25,1095.75,2652,1128,3780.00
02/03/2005,14:39,1096.00,1097.00,1095.75,1096.75,6343,2162,8505.00
02/03/2005,14:40,1096.50,1096.75,1096.25,1096.25,287,1857,2144.00
02/03/2005,14:41,1096.50,1096.50,1096.25,1096.50,3199,765,3964.00
02/03/2005,14:42,1096.50,1096.50,1096.25,1096.50,2707,264,2971.00
02/03/2005,14:43,1096.50,1096.50,1095.75,1096.00,595,1820,2415.00
02/03/2005,14:44,1096.00,1096.25,1096.00,1096.00,392,1851,2243.00
02/03/2005,14:45,1096.00,1096.25,1095.75,1095.75,187,314,501.00
02/03/2005,14:46,1095.75,1096.00,1095.75,1095.75,729,89,818.00
02/03/2005,14:47,1096.00,1096.00,1095.75,1096.00,771,184,955.00
02/03/2005,14:48,1095.75,1096.00,1095.75,1095.75,12,228,240.00
02/03/2005,14:49,1095.75,1096.00,1095.75,1096.00,63,237,300.00
02/03/2005,14:50,1096.00,1096.50,1095.75,1096.25,3289,72,3361.00
02/03/2005,14:51,1096.25,1096.50,1095.75,1095.75,315,1485,1800.00
02/03/2005,14:52,1096.00,1096.00,1095.50,1095.75,467,999,1466.00
02/03/2005,14:53,1096.00,1096.00,1095.75,1095.75,169,1461,1630.00
02/03/2005,14:54,1095.75,1096.00,1095.50,1095.75,458,367,825.00
02/03/2005,14:55,1095.75,1096.00,1095.75,1096.00,31,356,387.00
02/03/2005,14:56,1095.75,1096.00,1095.50,1095.75,335,786,1121.00
02/03/2005,14:57,1095.50,1095.75,1095.00,1095.50,912,1884,2796.00
02/03/2005,14:58,1095.50,1095.75,1095.00,1095.50,964,787,1751.00
02/03/2005,14:59,1095.50,1095.75,1095.25,1095.50,902,240,1142.00
02/03/2005,15:00,1095.50,1095.75,1095.25,1095.50,1336,1689,3025.00
02/03/2005,15:01,1095.50,1095.75,1095.25,1095.50,1121,1310,2431.00
02/03/2005,15:02,1095.75,1096.25,1095.50,1096.00,1935,450,2385.00
02/03/2005,15:03,1096.25,1096.25,1095.75,1096.00,122,1142,1264.00
02/03/2005,15:04,1096.00,1096.25,1095.75,1096.00,466,436,902.00
02/03/2005,15:05,1096.00,1096.25,1096.00,1096.25,128,205,333.00
02/03/2005,15:06,1096.00,1096.25,1095.75,1096.00,735,244,979.00
02/03/2005,15:07,1096.00,1096.25,1095.75,1096.25,174,75,249.00
02/03/2005,15:08,1096.00,1096.25,1096.00,1096.00,65,201,266.00
02/03/2005,15:09,1096.00,1096.25,1095.75,1096.00,109,404,513.00
02/03/2005,15:10,1095.75,1096.00,1095.50,1095.75,865,2090,2955.00
02/03/2005,15:11,1095.75,1095.75,1095.25,1095.50,391,1487,1878.00
02/03/2005,15:12,1095.50,1096.00,1095.50,1095.75,630,368,998.00
02/03/2005,15:13,1095.75,1096.00,1095.75,1096.00,172,108,280.00
02/03/2005,15:14,1096.00,1096.00,1095.50,1095.75,444,1029,1473.00
02/03/2005,15:15,1095.75,1095.75,1094.50,1094.75,2299,5261,7560.00
02/03/2005,15:30,1095.00,1095.00,1095.00,1095.00,35,0,35.00
02/03/2005,15:31,1094.75,1095.25,1094.75,1095.25,83,116,199.00
02/03/2005,15:32,1095.00,1095.25,1095.00,1095.00,6,109,115.00
02/03/2005,15:33,1095.00,1095.25,1095.00,1095.00,7,166,173.00
02/03/2005,15:34,1095.00,1095.00,1095.00,1095.00,0,70,70.00
02/03/2005,15:35,1095.00,1095.00,1094.75,1095.00,15,44,59.00
02/03/2005,15:36,1095.00,1095.00,1095.00,1095.00,133,0,133.00
02/03/2005,15:37,1095.00,1095.00,1095.00,1095.00,7,0,7.00
02/03/2005,15:38,1095.00,1095.00,1095.00,1095.00,4,0,4.00
02/03/2005,15:39,1095.00,1095.00,1095.00,1095.00,17,0,17.00
02/03/2005,15:40,1094.75,1095.25,1094.75,1095.00,74,3,77.00
02/03/2005,15:41,1095.00,1095.25,1095.00,1095.00,2,13,15.00
02/03/2005,15:42,1095.00,1095.50,1095.00,1095.50,209,6,215.00
02/03/2005,15:43,1095.50,1095.50,1095.50,1095.50,5,0,5.00
02/03/2005,15:44,1095.50,1095.50,1095.50,1095.50,151,0,151.00
02/03/2005,15:45,1095.50,1095.50,1095.25,1095.25,324,135,459.00
02/03/2005,15:46,1095.50,1095.75,1095.50,1095.75,106,0,106.00
02/03/2005,15:47,1095.50,1095.50,1095.50,1095.50,0,6,6.00
02/03/2005,15:48,1095.50,1095.50,1095.25,1095.50,210,107,317.00
02/03/2005,15:49,1095.50,1095.75,1095.50,1095.50,28,1,29.00
02/03/2005,15:50,1095.50,1095.50,1095.50,1095.50,0,7,7.00
02/03/2005,15:51,1095.75,1095.75,1095.75,1095.75,1,0,1.00
02/03/2005,15:53,1095.50,1095.50,1095.50,1095.50,0,179,179.00
02/03/2005,15:54,1095.25,1095.25,1095.25,1095.25,0,6,6.00
02/03/2005,15:55,1095.50,1095.50,1095.25,1095.50,86,5,91.00
02/03/2005,15:56,1095.75,1095.75,1095.75,1095.75,5,0,5.00
02/03/2005,15:57,1095.50,1095.50,1095.50,1095.50,0,5,5.00
02/03/2005,15:58,1095.75,1095.75,1095.75,1095.75,1,0,1.00
02/03/2005,16:00,1095.75,1095.75,1095.75,1095.75,10,0,10.00
02/03/2005,17:01,1095.50,1095.50,1095.50,1095.50,0,1,1.00
02/03/2005,17:03,1095.75,1095.75,1095.50,1095.50,23,35,58.00
02/03/2005,17:04,1095.50,1095.50,1095.25,1095.25,0,60,60.00
02/03/2005,17:05,1095.50,1095.50,1095.50,1095.50,2,0,2.00
02/03/2005,17:06,1095.25,1095.25,1095.25,1095.25,0,26,26.00
02/03/2005,17:07,1095.50,1095.50,1095.50,1095.50,2,0,2.00
02/03/2005,17:08,1095.25,1095.25,1095.25,1095.25,0,2,2.00
02/03/2005,17:10,1095.25,1095.25,1095.25,1095.25,0,10,10.00
02/03/2005,17:11,1095.50,1095.75,1095.50,1095.75,139,0,139.00
02/03/2005,17:12,1095.75,1096.00,1095.75,1096.00,168,0,168.00
02/03/2005,17:13,1096.00,1096.00,1096.00,1096.00,4,0,4.00
02/03/2005,17:14,1096.00,1096.00,1096.00,1096.00,1,0,1.00
02/03/2005,17:15,1096.25,1096.25,1096.25,1096.25,140,0,140.00
02/03/2005,17:16,1096.25,1096.25,1096.25,1096.25,34,0,34.00
02/03/2005,17:17,1096.25,1096.25,1096.25,1096.25,2,0,2.00
02/03/2005,17:18,1096.25,1096.25,1096.00,1096.00,1,4,5.00
02/03/2005,17:19,1096.25,1096.50,1096.25,1096.50,76,0,76.00
02/03/2005,17:20,1096.25,1096.25,1096.25,1096.25,0,6,6.00
02/03/2005,17:21,1096.25,1096.25,1096.25,1096.25,0,1,1.00
02/03/2005,17:22,1096.25,1096.25,1096.25,1096.25,0,1,1.00
02/03/2005,17:23,1096.25,1096.25,1096.25,1096.25,0,2,2.00
02/03/2005,17:26,1096.00,1096.00,1096.00,1096.00,0,5,5.00
02/03/2005,17:28,1096.00,1096.00,1096.00,1096.00,0,25,25.00
02/03/2005,17:30,1096.00,1096.25,1096.00,1096.25,22,10,32.00
02/03/2005,17:32,1096.25,1096.25,1096.25,1096.25,1,0,1.00
02/03/2005,17:34,1096.25,1096.25,1096.25,1096.25,4,0,4.00
02/03/2005,17:37,1096.25,1096.25,1096.00,1096.00,10,4,14.00
02/03/2005,17:38,1096.25,1096.25,1096.00,1096.00,15,101,116.00
02/03/2005,17:39,1096.00,1096.00,1096.00,1096.00,0,25,25.00
02/03/2005,17:41,1096.00,1096.00,1096.00,1096.00,0,3,3.00
02/03/2005,17:44,1096.00,1096.00,1096.00,1096.00,0,7,7.00
02/03/2005,17:46,1096.00,1096.25,1095.75,1096.00,6,66,72.00
02/03/2005,17:47,1096.00,1096.00,1096.00,1096.00,0,32,32.00
02/03/2005,17:48,1096.00,1096.00,1095.75,1096.00,1,8,9.00
02/03/2005,17:49,1096.00,1096.00,1096.00,1096.00,9,0,9.00
02/03/2005,17:50,1096.00,1096.00,1096.00,1096.00,1,0,1.00
02/03/2005,17:51,1096.00,1096.00,1096.00,1096.00,1,0,1.00
02/03/2005,17:52,1096.00,1096.00,1096.00,1096.00,2,0,2.00
02/03/2005,17:54,1096.00,1096.00,1096.00,1096.00,6,0,6.00
02/03/2005,17:55,1096.00,1096.25,1096.00,1096.25,13,0,13.00
02/03/2005,17:56,1096.00,1096.00,1096.00,1096.00,0,1,1.00
02/03/2005,17:58,1096.00,1096.00,1096.00,1096.00,0,1,1.00
02/03/2005,17:59,1096.00,1096.00,1096.00,1096.00,0,3,3.00
02/03/2005,18:01,1096.00,1096.00,1096.00,1096.00,0,6,6.00
02/03/2005,18:03,1096.25,1096.25,1096.25,1096.25,2,0,2.00
02/03/2005,18:04,1096.25,1096.25,1096.25,1096.25,1,0,1.00
02/03/2005,18:05,1096.25,1096.25,1096.25,1096.25,29,0,29.00
02/03/2005,18:06,1096.00,1096.00,1096.00,1096.00,0,12,12.00
02/03/2005,18:07,1096.25,1096.50,1096.00,1096.00,10,7,17.00
02/03/2005,18:08,1096.00,1096.00,1096.00,1096.00,0,36,36.00
02/03/2005,18:09,1096.00,1096.00,1096.00,1096.00,0,23,23.00
02/03/2005,18:10,1096.00,1096.00,1095.75,1096.00,5,7,12.00
02/03/2005,18:13,1096.00,1096.00,1096.00,1096.00,6,0,6.00
02/03/2005,18:14,1095.75,1095.75,1095.75,1095.75,0,6,6.00
02/03/2005,18:18,1096.25,1096.25,1096.25,1096.25,4,0,4.00
02/03/2005,18:20,1095.75,1096.00,1095.75,1096.00,5,8,13.00
02/03/2005,18:21,1096.00,1096.00,1096.00,1096.00,8,0,8.00
02/03/2005,18:24,1095.75,1095.75,1095.75,1095.75,0,2,2.00
02/03/2005,18:27,1095.75,1095.75,1095.75,1095.75,0,6,6.00
02/03/2005,18:33,1095.75,1095.75,1095.75,1095.75,0,10,10.00
02/03/2005,18:40,1095.75,1095.75,1095.75,1095.75,0,6,6.00
02/03/2005,18:43,1095.75,1095.75,1095.75,1095.75,0,17,17.00
02/03/2005,18:46,1095.75,1095.75,1095.75,1095.75,0,6,6.00
02/03/2005,18:47,1095.75,1095.75,1095.75,1095.75,0,5,5.00
02/03/2005,18:49,1095.75,1095.75,1095.75,1095.75,0,10,10.00
02/03/2005,18:50,1095.75,1095.75,1095.50,1095.50,0,29,29.00
02/03/2005,18:51,1095.75,1095.75,1095.75,1095.75,2,0,2.00
02/03/2005,18:52,1096.00,1096.00,1096.00,1096.00,1,0,1.00
02/03/2005,18:53,1095.75,1095.75,1095.50,1095.50,0,6,6.00
02/03/2005,18:54,1095.75,1095.75,1095.75,1095.75,3,0,3.00
02/03/2005,18:59,1095.75,1095.75,1095.75,1095.75,6,0,6.00
02/03/2005,19:05,1095.75,1095.75,1095.75,1095.75,3,0,3.00
02/03/2005,19:06,1095.50,1095.50,1095.50,1095.50,0,6,6.00
02/03/2005,19:12,1095.50,1095.50,1095.50,1095.50,0,8,8.00
02/03/2005,19:17,1095.50,1095.50,1095.50,1095.50,0,5,5.00
02/03/2005,19:18,1095.50,1095.50,1095.50,1095.50,0,72,72.00
02/03/2005,19:19,1095.25,1095.25,1095.25,1095.25,0,6,6.00
02/03/2005,19:20,1095.50,1095.50,1095.50,1095.50,1,0,1.00
02/03/2005,19:25,1095.25,1095.25,1095.25,1095.25,0,7,7.00
02/03/2005,19:27,1095.25,1095.25,1095.25,1095.25,0,3,3.00
02/03/2005,19:28,1095.25,1095.25,1095.25,1095.25,0,1,1.00
02/03/2005,19:32,1095.25,1095.25,1095.25,1095.25,0,6,6.00
02/03/2005,19:38,1095.25,1095.25,1095.25,1095.25,0,7,7.00
02/03/2005,19:39,1095.25,1095.25,1095.25,1095.25,0,1,1.00
02/03/2005,19:41,1095.25,1095.25,1095.25,1095.25,0,1,1.00
02/03/2005,19:45,1095.25,1095.50,1095.25,1095.50,5,6,11.00
02/03/2005,19:46,1095.25,1095.25,1095.25,1095.25,0,5,5.00
02/03/2005,19:47,1095.50,1095.50,1095.50,1095.50,1,0,1.00
02/03/2005,19:49,1095.25,1095.25,1095.25,1095.25,0,14,14.00
02/03/2005,19:50,1095.50,1096.25,1095.50,1095.75,248,26,274.00
02/03/2005,19:51,1096.00,1096.25,1095.75,1096.25,77,8,85.00
02/03/2005,19:52,1096.00,1096.00,1095.75,1095.75,5,7,12.00
02/03/2005,19:54,1096.00,1096.00,1096.00,1096.00,1,0,1.00
02/03/2005,19:55,1096.00,1096.00,1096.00,1096.00,1,0,1.00
02/03/2005,19:57,1096.00,1096.00,1096.00,1096.00,1,0,1.00
02/03/2005,19:58,1095.75,1095.75,1095.75,1095.75,0,6,6.00
02/03/2005,19:59,1095.75,1096.50,1095.75,1096.25,75,3,78.00
02/03/2005,20:00,1096.25,1096.25,1096.25,1096.25,0,2,2.00
02/03/2005,20:01,1096.25,1096.25,1096.25,1096.25,0,1,1.00
02/03/2005,20:04,1096.50,1096.50,1096.25,1096.25,1,6,7.00
02/03/2005,20:06,1096.50,1096.75,1096.50,1096.75,176,0,176.00
02/03/2005,20:07,1096.75,1097.25,1096.75,1097.00,298,164,462.00
02/03/2005,20:08,1096.75,1096.75,1096.75,1096.75,0,14,14.00
02/03/2005,20:09,1096.75,1097.00,1096.50,1096.50,3,6,9.00
02/03/2005,20:10,1097.00,1097.00,1096.75,1096.75,20,1,21.00
02/03/2005,20:11,1097.00,1097.00,1096.75,1096.75,1,26,27.00
02/03/2005,20:12,1096.75,1096.75,1096.50,1096.75,1,10,11.00
02/03/2005,20:13,1096.75,1096.75,1096.50,1096.50,4,33,37.00
02/03/2005,20:14,1096.75,1096.75,1096.50,1096.50,7,12,19.00
02/03/2005,20:15,1096.50,1096.50,1096.25,1096.25,0,102,102.00
02/03/2005,20:16,1096.50,1096.75,1096.50,1096.50,10,1,11.00
02/03/2005,20:17,1096.50,1096.50,1096.50,1096.50,0,8,8.00
02/03/2005,20:19,1096.50,1096.50,1096.25,1096.25,0,13,13.00
02/03/2005,20:20,1096.75,1097.00,1096.75,1096.75,21,2,23.00
02/03/2005,20:21,1096.75,1096.75,1096.75,1096.75,0,5,5.00
02/03/2005,20:22,1096.75,1096.75,1096.75,1096.75,0,4,4.00
02/03/2005,20:24,1096.75,1096.75,1096.75,1096.75,0,6,6.00
02/03/2005,20:25,1096.75,1096.75,1096.75,1096.75,0,1,1.00
02/03/2005,20:27,1096.75,1096.75,1096.75,1096.75,0,5,5.00
02/03/2005,20:28,1096.75,1096.75,1096.50,1096.50,0,59,59.00
02/03/2005,20:30,1096.50,1096.50,1096.50,1096.50,0,6,6.00
02/03/2005,20:33,1096.50,1096.50,1096.50,1096.50,0,12,12.00
02/03/2005,20:35,1096.50,1096.50,1096.50,1096.50,0,2,2.00
02/03/2005,20:36,1096.75,1096.75,1096.50,1096.75,12,1,13.00
02/03/2005,20:37,1096.50,1096.50,1096.50,1096.50,0,6,6.00
02/03/2005,20:39,1096.75,1096.75,1096.50,1096.50,1,1,2.00
02/03/2005,20:40,1096.50,1096.50,1096.50,1096.50,0,1,1.00
02/03/2005,20:43,1096.50,1096.50,1096.50,1096.50,0,8,8.00
02/03/2005,20:46,1096.50,1096.50,1096.50,1096.50,0,4,4.00
02/03/2005,20:50,1096.50,1096.50,1096.50,1096.50,0,6,6.00
02/03/2005,20:52,1096.75,1096.75,1096.75,1096.75,6,0,6.00
02/03/2005,20:55,1096.75,1096.75,1096.75,1096.75,1,0,1.00
02/03/2005,20:56,1096.75,1096.75,1096.75,1096.75,6,0,6.00
02/03/2005,21:00,1096.75,1096.75,1096.75,1096.75,1,0,1.00
02/03/2005,21:03,1096.75,1096.75,1096.75,1096.75,6,0,6.00
02/03/2005,21:04,1096.75,1097.00,1096.75,1097.00,9,0,9.00
02/03/2005,21:07,1096.75,1096.75,1096.75,1096.75,0,46,46.00
02/03/2005,21:08,1096.75,1096.75,1096.75,1096.75,0,4,4.00
02/03/2005,21:09,1096.75,1096.75,1096.75,1096.75,0,18,18.00
02/03/2005,21:11,1096.75,1096.75,1096.75,1096.75,0,4,4.00
02/03/2005,21:13,1096.75,1096.75,1096.75,1096.75,0,20,20.00
02/03/2005,21:14,1096.75,1096.75,1096.75,1096.75,0,25,25.00
02/03/2005,21:15,1096.75,1096.75,1096.75,1096.75,0,7,7.00
02/03/2005,21:16,1096.75,1097.00,1096.75,1097.00,1,6,7.00
02/03/2005,21:18,1097.00,1097.25,1097.00,1097.00,52,42,94.00
02/03/2005,21:19,1097.00,1097.00,1097.00,1097.00,0,24,24.00
02/03/2005,21:20,1097.00,1097.00,1097.00,1097.00,0,9,9.00
02/03/2005,21:21,1097.00,1097.00,1097.00,1097.00,0,3,3.00
02/03/2005,21:22,1097.00,1097.00,1097.00,1097.00,0,8,8.00
02/03/2005,21:25,1097.00,1097.00,1097.00,1097.00,0,2,2.00
02/03/2005,21:26,1097.00,1097.00,1097.00,1097.00,0,9,9.00
02/03/2005,21:27,1097.00,1097.00,1097.00,1097.00,0,2,2.00
02/03/2005,21:28,1097.00,1097.00,1096.75,1096.75,0,16,16.00
02/03/2005,21:29,1096.75,1097.00,1096.75,1097.00,1,6,7.00
02/03/2005,21:31,1097.00,1097.00,1097.00,1097.00,8,0,8.00
02/03/2005,21:33,1097.00,1097.00,1097.00,1097.00,1,0,1.00
02/03/2005,21:35,1097.00,1097.00,1097.00,1097.00,21,0,21.00
02/03/2005,21:36,1097.00,1097.00,1097.00,1097.00,9,0,9.00
02/03/2005,21:38,1097.00,1097.00,1097.00,1097.00,12,0,12.00
02/03/2005,21:39,1097.00,1097.00,1097.00,1097.00,2,0,2.00
02/03/2005,21:40,1097.00,1097.25,1097.00,1097.25,7,0,7.00
02/03/2005,21:41,1097.00,1097.00,1097.00,1097.00,0,11,11.00
02/03/2005,21:42,1097.00,1097.00,1096.75,1096.75,0,6,6.00
02/03/2005,21:43,1097.00,1097.00,1097.00,1097.00,6,0,6.00
02/03/2005,21:48,1097.00,1097.00,1097.00,1097.00,6,0,6.00
02/03/2005,21:49,1097.00,1097.00,1097.00,1097.00,1,0,1.00
02/03/2005,21:55,1097.00,1097.00,1097.00,1097.00,7,0,7.00
02/03/2005,21:56,1097.00,1097.00,1097.00,1097.00,23,0,23.00
02/03/2005,21:57,1097.00,1097.00,1097.00,1097.00,180,0,180.00
02/03/2005,21:58,1097.00,1097.00,1097.00,1097.00,1,0,1.00
02/03/2005,21:59,1097.00,1097.00,1097.00,1097.00,1,0,1.00
02/03/2005,22:00,1097.00,1097.00,1097.00,1097.00,101,0,101.00
02/03/2005,22:01,1097.00,1097.00,1096.75,1096.75,2,5,7.00
02/03/2005,22:07,1096.75,1096.75,1096.75,1096.75,0,20,20.00
02/03/2005,22:08,1096.75,1096.75,1096.75,1096.75,0,7,7.00
02/03/2005,22:11,1096.75,1097.00,1096.75,1097.00,1,1,2.00
02/03/2005,22:12,1096.75,1096.75,1096.75,1096.75,0,203,203.00
02/03/2005,22:14,1096.75,1096.75,1096.75,1096.75,0,4,4.00
02/03/2005,22:17,1097.00,1097.00,1097.00,1097.00,11,0,11.00
02/03/2005,22:18,1097.00,1097.00,1097.00,1097.00,4,0,4.00
02/03/2005,22:21,1097.00,1097.00,1097.00,1097.00,2,0,2.00
02/03/2005,22:22,1097.00,1097.00,1097.00,1097.00,5,0,5.00
02/03/2005,22:23,1097.00,1097.25,1097.00,1097.00,6,123,129.00
02/03/2005,22:24,1097.00,1097.00,1097.00,1097.00,0,1,1.00
02/03/2005,22:25,1096.75,1096.75,1096.75,1096.75,0,1,1.00
02/03/2005,22:27,1097.00,1097.00,1097.00,1097.00,22,0,22.00
02/03/2005,22:28,1097.00,1097.00,1096.75,1096.75,3,1,4.00
02/03/2005,22:29,1097.00,1097.00,1097.00,1097.00,7,0,7.00
02/03/2005,22:30,1097.00,1097.00,1097.00,1097.00,10,0,10.00
02/03/2005,22:31,1097.00,1097.25,1097.00,1097.25,2,0,2.00
02/03/2005,22:32,1097.00,1097.00,1097.00,1097.00,0,1,1.00
02/03/2005,22:33,1097.00,1097.00,1097.00,1097.00,0,202,202.00
02/03/2005,22:34,1097.00,1097.00,1097.00,1097.00,0,1,1.00
02/03/2005,22:35,1097.00,1097.00,1097.00,1097.00,0,12,12.00
02/03/2005,22:36,1097.00,1097.00,1097.00,1097.00,0,20,20.00
02/03/2005,22:39,1096.75,1097.00,1096.75,1097.00,1,3,4.00
02/03/2005,22:40,1096.75,1096.75,1096.75,1096.75,0,3,3.00
02/03/2005,22:43,1096.75,1096.75,1096.75,1096.75,0,5,5.00
02/03/2005,22:47,1096.75,1096.75,1096.75,1096.75,0,1,1.00
02/03/2005,22:49,1096.75,1096.75,1096.75,1096.75,0,2,2.00
02/03/2005,22:51,1096.75,1096.75,1096.75,1096.75,0,1,1.00
02/03/2005,22:52,1097.00,1097.00,1096.75,1096.75,1,2,3.00
02/03/2005,22:53,1097.00,1097.00,1097.00,1097.00,10,0,10.00
02/03/2005,22:55,1097.00,1097.00,1097.00,1097.00,1,0,1.00
02/03/2005,22:58,1097.00,1097.00,1097.00,1097.00,42,0,42.00
02/03/2005,22:59,1097.00,1097.00,1097.00,1097.00,116,0,116.00
02/03/2005,23:00,1097.00,1097.00,1097.00,1097.00,6,0,6.00
02/03/2005,23:01,1097.00,1097.00,1097.00,1097.00,5,0,5.00
02/03/2005,23:02,1097.00,1097.00,1097.00,1097.00,1,0,1.00
02/03/2005,23:03,1097.00,1097.00,1097.00,1097.00,54,0,54.00
02/03/2005,23:04,1097.00,1097.00,1097.00,1097.00,1,0,1.00
02/03/2005,23:05,1096.75,1096.75,1096.75,1096.75,0,2,2.00
02/03/2005,23:06,1096.75,1096.75,1096.75,1096.75,0,30,30.00
02/03/2005,23:08,1096.75,1096.75,1096.75,1096.75,0,1,1.00
02/03/2005,23:14,1096.75,1096.75,1096.75,1096.75,0,10,10.00
02/03/2005,23:22,1096.75,1096.75,1096.75,1096.75,0,250,250.00
02/03/2005,23:24,1096.75,1096.75,1096.75,1096.75,0,2,2.00
02/03/2005,23:28,1096.75,1096.75,1096.75,1096.75,0,1,1.00
02/03/2005,23:30,1096.75,1096.75,1096.75,1096.75,0,1,1.00
02/03/2005,23:31,1096.75,1097.00,1096.75,1097.00,100,1,101.00
02/03/2005,23:32,1097.25,1097.25,1097.00,1097.00,3,2,5.00
02/03/2005,23:33,1097.00,1097.00,1097.00,1097.00,0,1,1.00
02/03/2005,23:34,1097.00,1097.00,1097.00,1097.00,0,2,2.00
02/03/2005,23:35,1096.75,1097.00,1096.75,1097.00,20,1,21.00
02/03/2005,23:36,1097.00,1097.00,1096.75,1096.75,1,1,2.00
02/03/2005,23:38,1097.00,1097.00,1097.00,1097.00,1,0,1.00
02/03/2005,23:40,1096.75,1096.75,1096.75,1096.75,0,1,1.00
02/03/2005,23:51,1097.00,1097.00,1097.00,1097.00,2,0,2.00
02/03/2005,23:52,1097.00,1097.00,1097.00,1097.00,1,0,1.00
02/03/2005,23:55,1097.00,1097.00,1097.00,1097.00,25,0,25.00
02/03/2005,23:57,1097.00,1097.00,1097.00,1097.00,2,0,2.00
02/03/2005,23:59,1097.00,1097.00,1097.00,1097.00,5,0,5.00
02/04/2005,00:03,1096.75,1096.75,1096.75,1096.75,0,1,1.00
02/04/2005,00:04,1097.00,1097.00,1097.00,1097.00,3,0,3.00
02/04/2005,00:09,1097.00,1097.00,1097.00,1097.00,1,0,1.00
02/04/2005,00:13,1097.00,1097.00,1097.00,1097.00,8,0,8.00
02/04/2005,00:14,1097.00,1097.00,1097.00,1097.00,2,0,2.00
02/04/2005,00:15,1097.00,1097.00,1097.00,1097.00,3,0,3.00
02/04/2005,00:16,1097.00,1097.00,1097.00,1097.00,2,0,2.00
02/04/2005,00:17,1097.00,1097.00,1097.00,1097.00,1,0,1.00
02/04/2005,00:18,1097.25,1097.25,1097.25,1097.25,1,0,1.00
02/04/2005,00:22,1097.00,1097.00,1097.00,1097.00,0,1,1.00
02/04/2005,00:23,1097.00,1097.00,1097.00,1097.00,0,1,1.00
02/04/2005,00:24,1097.00,1097.00,1097.00,1097.00,0,36,36.00
02/04/2005,00:25,1097.00,1097.00,1097.00,1097.00,0,15,15.00
02/04/2005,00:27,1097.00,1097.00,1097.00,1097.00,0,2,2.00
02/04/2005,00:31,1096.75,1096.75,1096.75,1096.75,0,2,2.00
02/04/2005,00:35,1097.00,1097.00,1097.00,1097.00,1,0,1.00
02/04/2005,00:36,1096.75,1096.75,1096.75,1096.75,0,1,1.00
02/04/2005,00:37,1096.75,1096.75,1096.75,1096.75,0,1,1.00
02/04/2005,00:42,1096.75,1096.75,1096.75,1096.75,0,50,50.00
02/04/2005,00:45,1097.00,1097.00,1097.00,1097.00,2,0,2.00
02/04/2005,00:49,1096.75,1096.75,1096.75,1096.75,0,5,5.00
02/04/2005,00:52,1097.00,1097.00,1097.00,1097.00,2,0,2.00
02/04/2005,00:53,1096.75,1096.75,1096.75,1096.75,0,1,1.00
02/04/2005,00:56,1096.75,1096.75,1096.75,1096.75,0,1,1.00
02/04/2005,00:58,1096.75,1096.75,1096.75,1096.75,0,2,2.00
02/04/2005,01:02,1097.00,1097.00,1097.00,1097.00,1,0,1.00
02/04/2005,01:03,1097.00,1097.00,1097.00,1097.00,7,0,7.00
02/04/2005,01:07,1097.00,1097.00,1097.00,1097.00,20,0,20.00
02/04/2005,01:09,1097.00,1097.00,1097.00,1097.00,1,0,1.00
02/04/2005,01:18,1096.75,1096.75,1096.75,1096.75,0,10,10.00
02/04/2005,01:24,1096.75,1096.75,1096.75,1096.75,0,11,11.00
02/04/2005,01:34,1096.75,1096.75,1096.75,1096.75,0,1,1.00
02/04/2005,01:35,1096.75,1096.75,1096.75,1096.75,0,2,2.00
02/04/2005,01:36,1096.75,1096.75,1096.75,1096.75,0,1,1.00
02/04/2005,01:37,1096.75,1096.75,1096.75,1096.75,0,2,2.00
02/04/2005,01:39,1096.75,1096.75,1096.75,1096.75,0,1,1.00
02/04/2005,01:40,1096.75,1096.75,1096.75,1096.75,0,5,5.00
02/04/2005,01:41,1096.75,1096.75,1096.75,1096.75,0,13,13.00
02/04/2005,01:42,1097.00,1097.00,1097.00,1097.00,4,0,4.00
02/04/2005,01:45,1096.75,1096.75,1096.75,1096.75,0,51,51.00
02/04/2005,01:46,1096.75,1096.75,1096.75,1096.75,0,4,4.00
02/04/2005,01:47,1096.75,1096.75,1096.75,1096.75,0,5,5.00
02/04/2005,01:48,1096.75,1097.00,1096.75,1097.00,45,2,47.00
02/04/2005,01:55,1096.75,1096.75,1096.75,1096.75,0,2,2.00
02/04/2005,01:56,1096.75,1096.75,1096.75,1096.75,0,27,27.00
02/04/2005,01:58,1097.00,1097.00,1097.00,1097.00,37,0,37.00
02/04/2005,01:59,1097.00,1097.00,1097.00,1097.00,5,0,5.00
02/04/2005,02:00,1097.00,1097.00,1097.00,1097.00,10,0,10.00
02/04/2005,02:01,1096.75,1096.75,1096.75,1096.75,0,101,101.00
02/04/2005,02:02,1096.75,1096.75,1096.75,1096.75,0,14,14.00
02/04/2005,02:03,1097.00,1097.25,1097.00,1097.00,93,56,149.00
02/04/2005,02:04,1097.00,1097.00,1097.00,1097.00,0,50,50.00
02/04/2005,02:05,1096.75,1097.25,1096.75,1097.00,40,15,55.00
02/04/2005,02:06,1097.00,1097.00,1096.75,1097.00,1,79,80.00
02/04/2005,02:08,1096.75,1096.75,1096.50,1096.75,11,147,158.00
02/04/2005,02:09,1097.00,1097.00,1096.75,1096.75,10,10,20.00
02/04/2005,02:10,1096.75,1096.75,1096.75,1096.75,0,46,46.00
02/04/2005,02:11,1097.00,1097.00,1096.75,1096.75,5,11,16.00
02/04/2005,02:12,1096.75,1096.75,1096.75,1096.75,0,50,50.00
02/04/2005,02:13,1096.75,1096.75,1096.75,1096.75,0,33,33.00
02/04/2005,02:14,1096.75,1096.75,1096.75,1096.75,0,43,43.00
02/04/2005,02:15,1096.75,1096.75,1096.75,1096.75,0,17,17.00
02/04/2005,02:16,1096.75,1096.75,1096.75,1096.75,0,42,42.00
02/04/2005,02:18,1097.00,1097.00,1097.00,1097.00,65,0,65.00
02/04/2005,02:19,1096.75,1097.00,1096.75,1097.00,17,3,20.00
02/04/2005,02:20,1097.00,1097.00,1097.00,1097.00,39,0,39.00
02/04/2005,02:21,1097.00,1097.00,1097.00,1097.00,13,0,13.00
02/04/2005,02:22,1097.00,1097.00,1097.00,1097.00,43,0,43.00
02/04/2005,02:25,1097.00,1097.00,1097.00,1097.00,35,0,35.00
02/04/2005,02:26,1097.00,1097.00,1097.00,1097.00,3,0,3.00
02/04/2005,02:29,1097.00,1097.00,1097.00,1097.00,9,0,9.00
02/04/2005,02:30,1097.25,1097.25,1097.00,1097.00,250,10,260.00
02/04/2005,02:31,1097.25,1097.50,1097.25,1097.50,130,0,130.00
02/04/2005,02:32,1097.50,1097.50,1097.50,1097.50,46,0,46.00
02/04/2005,02:33,1097.25,1097.25,1097.25,1097.25,0,12,12.00
02/04/2005,02:34,1097.25,1097.25,1097.25,1097.25,0,5,5.00
02/04/2005,02:35,1097.25,1097.25,1097.25,1097.25,0,37,37.00
02/04/2005,02:36,1097.25,1097.50,1097.25,1097.25,1,21,22.00
02/04/2005,02:37,1097.50,1097.50,1097.50,1097.50,1,0,1.00
02/04/2005,02:38,1097.25,1097.25,1097.25,1097.25,0,65,65.00
02/04/2005,02:40,1097.25,1097.25,1097.25,1097.25,0,15,15.00
02/04/2005,02:41,1097.25,1097.25,1097.25,1097.25,0,15,15.00
02/04/2005,02:42,1097.25,1097.25,1097.25,1097.25,0,12,12.00
02/04/2005,02:43,1097.00,1097.00,1097.00,1097.00,0,5,5.00
02/04/2005,02:44,1097.00,1097.00,1097.00,1097.00,0,57,57.00
02/04/2005,02:45,1097.00,1097.25,1097.00,1097.25,3,2,5.00
02/04/2005,02:46,1097.00,1097.00,1097.00,1097.00,0,29,29.00
02/04/2005,02:48,1097.25,1097.25,1097.25,1097.25,3,0,3.00
02/04/2005,02:49,1097.00,1097.00,1097.00,1097.00,0,4,4.00
02/04/2005,02:52,1097.25,1097.25,1097.25,1097.25,43,0,43.00
02/04/2005,02:54,1097.25,1097.25,1097.25,1097.25,62,0,62.00
02/04/2005,02:55,1097.25,1097.25,1097.25,1097.25,28,0,28.00
02/04/2005,02:56,1097.25,1097.25,1097.25,1097.25,1,0,1.00
02/04/2005,02:57,1097.25,1097.25,1097.25,1097.25,3,0,3.00
02/04/2005,02:58,1097.25,1097.25,1097.25,1097.25,4,0,4.00
02/04/2005,02:59,1097.00,1097.00,1097.00,1097.00,0,10,10.00
02/04/2005,03:01,1097.25,1097.25,1097.25,1097.25,116,0,116.00
02/04/2005,03:02,1097.50,1097.50,1097.50,1097.50,16,0,16.00
02/04/2005,03:03,1097.50,1097.50,1097.50,1097.50,71,0,71.00
02/04/2005,03:04,1097.50,1097.75,1097.50,1097.75,63,0,63.00
02/04/2005,03:05,1097.75,1097.75,1097.50,1097.50,62,16,78.00
02/04/2005,03:06,1097.50,1097.50,1097.50,1097.50,0,1,1.00
02/04/2005,03:07,1097.50,1097.50,1097.50,1097.50,0,1,1.00
02/04/2005,03:08,1097.50,1097.75,1097.50,1097.75,1,10,11.00
02/04/2005,03:09,1097.75,1097.75,1097.50,1097.50,4,3,7.00
02/04/2005,03:10,1097.75,1097.75,1097.50,1097.75,7,1,8.00
02/04/2005,03:11,1097.75,1097.75,1097.50,1097.50,5,20,25.00
02/04/2005,03:12,1097.50,1097.50,1097.50,1097.50,0,3,3.00
02/04/2005,03:13,1097.50,1097.50,1097.50,1097.50,0,43,43.00
02/04/2005,03:14,1097.50,1097.50,1097.25,1097.25,0,48,48.00
02/04/2005,03:15,1097.25,1097.25,1097.25,1097.25,0,2,2.00
02/04/2005,03:18,1097.25,1097.25,1097.25,1097.25,0,1,1.00
02/04/2005,03:19,1097.25,1097.50,1097.25,1097.50,62,1,63.00
02/04/2005,03:20,1097.50,1097.50,1097.50,1097.50,62,0,62.00
02/04/2005,03:21,1097.75,1097.75,1097.75,1097.75,1,0,1.00
02/04/2005,03:26,1097.50,1097.75,1097.50,1097.75,6,1,7.00
02/04/2005,03:27,1097.75,1098.00,1097.75,1098.00,141,0,141.00
02/04/2005,03:28,1097.75,1097.75,1097.75,1097.75,0,5,5.00
02/04/2005,03:29,1097.75,1097.75,1097.75,1097.75,0,106,106.00
02/04/2005,03:30,1097.75,1098.00,1097.75,1098.00,95,24,119.00
02/04/2005,03:31,1098.00,1098.00,1097.75,1097.75,14,5,19.00
02/04/2005,03:32,1098.00,1098.00,1098.00,1098.00,6,0,6.00
02/04/2005,03:33,1097.75,1098.00,1097.75,1097.75,3,34,37.00
02/04/2005,03:34,1098.00,1098.25,1098.00,1098.00,98,32,130.00
02/04/2005,03:35,1098.00,1098.00,1098.00,1098.00,0,13,13.00
02/04/2005,03:36,1098.00,1098.00,1097.75,1097.75,0,2,2.00
02/04/2005,03:38,1097.75,1098.00,1097.75,1097.75,2,51,53.00
02/04/2005,03:39,1097.75,1097.75,1097.75,1097.75,0,118,118.00
02/04/2005,03:40,1097.75,1097.75,1097.75,1097.75,0,20,20.00
02/04/2005,03:41,1097.75,1097.75,1097.75,1097.75,0,4,4.00
02/04/2005,03:42,1097.75,1097.75,1097.75,1097.75,0,107,107.00
02/04/2005,03:44,1097.75,1097.75,1097.75,1097.75,0,1,1.00
02/04/2005,03:45,1097.50,1097.50,1097.50,1097.50,0,8,8.00
02/04/2005,03:46,1097.50,1097.50,1097.50,1097.50,0,1,1.00
02/04/2005,03:48,1097.50,1097.75,1097.50,1097.75,36,3,39.00
02/04/2005,03:49,1097.75,1097.75,1097.75,1097.75,33,0,33.00
02/04/2005,03:50,1097.75,1098.00,1097.75,1098.00,207,0,207.00
02/04/2005,03:52,1098.00,1098.00,1098.00,1098.00,150,0,150.00
02/04/2005,03:53,1098.00,1098.00,1098.00,1098.00,1,0,1.00
02/04/2005,03:54,1098.00,1098.00,1098.00,1098.00,51,0,51.00
02/04/2005,03:55,1098.00,1098.00,1098.00,1098.00,2,0,2.00
02/04/2005,03:56,1098.00,1098.00,1097.75,1097.75,2,36,38.00
02/04/2005,03:57,1097.75,1097.75,1097.75,1097.75,0,5,5.00
02/04/2005,04:00,1098.00,1098.00,1098.00,1098.00,3,0,3.00
02/04/2005,04:01,1098.00,1098.00,1098.00,1098.00,63,0,63.00
02/04/2005,04:02,1098.00,1098.00,1098.00,1098.00,4,0,4.00
02/04/2005,04:04,1098.25,1098.25,1098.25,1098.25,3,0,3.00
02/04/2005,04:05,1098.25,1098.25,1098.25,1098.25,1,0,1.00
02/04/2005,04:06,1098.25,1098.25,1098.25,1098.25,1,0,1.00
02/04/2005,04:07,1098.00,1098.00,1098.00,1098.00,0,1,1.00
02/04/2005,04:08,1098.00,1098.00,1098.00,1098.00,0,2,2.00
02/04/2005,04:09,1098.25,1098.25,1098.00,1098.00,24,5,29.00
02/04/2005,04:10,1098.00,1098.00,1097.75,1097.75,0,89,89.00
02/04/2005,04:11,1098.00,1098.00,1098.00,1098.00,2,0,2.00
02/04/2005,04:14,1097.75,1097.75,1097.75,1097.75,0,27,27.00
02/04/2005,04:15,1097.75,1097.75,1097.75,1097.75,0,1,1.00
02/04/2005,04:16,1097.75,1097.75,1097.50,1097.75,3,5,8.00
02/04/2005,04:17,1097.75,1097.75,1097.75,1097.75,1,0,1.00
02/04/2005,04:22,1097.50,1097.50,1097.50,1097.50,0,1,1.00
02/04/2005,04:23,1097.50,1097.50,1097.50,1097.50,0,2,2.00
02/04/2005,04:24,1097.50,1097.50,1097.50,1097.50,0,6,6.00
02/04/2005,04:25,1097.50,1097.50,1097.50,1097.50,0,5,5.00
02/04/2005,04:26,1097.50,1097.50,1097.50,1097.50,0,55,55.00
02/04/2005,04:27,1097.50,1097.50,1097.50,1097.50,0,2,2.00
02/04/2005,04:29,1097.50,1097.50,1097.25,1097.25,0,32,32.00
02/04/2005,04:31,1097.50,1097.50,1097.50,1097.50,2,0,2.00
02/04/2005,04:32,1097.50,1097.50,1097.50,1097.50,1,0,1.00
02/04/2005,04:33,1097.50,1097.50,1097.50,1097.50,30,0,30.00
02/04/2005,04:35,1097.50,1097.50,1097.50,1097.50,1,0,1.00
02/04/2005,04:36,1097.25,1097.25,1097.25,1097.25,0,9,9.00
02/04/2005,04:38,1097.25,1097.25,1097.25,1097.25,0,9,9.00
02/04/2005,04:39,1097.25,1097.25,1097.00,1097.00,0,117,117.00
02/04/2005,04:40,1097.00,1097.00,1097.00,1097.00,0,9,9.00
02/04/2005,04:42,1097.00,1097.00,1097.00,1097.00,0,1,1.00
02/04/2005,04:44,1097.25,1097.25,1097.25,1097.25,30,0,30.00
02/04/2005,04:45,1097.00,1097.00,1097.00,1097.00,0,3,3.00
02/04/2005,04:47,1097.00,1097.00,1097.00,1097.00,0,2,2.00
02/04/2005,04:52,1097.25,1097.25,1097.25,1097.25,4,0,4.00
02/04/2005,04:53,1097.25,1097.25,1097.25,1097.25,11,0,11.00
02/04/2005,04:54,1097.25,1097.25,1097.25,1097.25,62,0,62.00
02/04/2005,04:55,1097.25,1097.25,1097.25,1097.25,13,0,13.00
02/04/2005,04:56,1097.25,1097.25,1097.25,1097.25,9,0,9.00
02/04/2005,04:57,1097.25,1097.25,1097.00,1097.00,42,1,43.00
02/04/2005,04:58,1097.00,1097.00,1097.00,1097.00,0,10,10.00
02/04/2005,04:59,1097.25,1097.25,1097.25,1097.25,1,0,1.00
02/04/2005,05:00,1097.25,1097.25,1097.00,1097.25,4,20,24.00
02/04/2005,05:01,1097.25,1097.25,1097.25,1097.25,56,0,56.00
02/04/2005,05:02,1097.25,1097.25,1097.25,1097.25,9,0,9.00
02/04/2005,05:03,1097.25,1097.50,1097.25,1097.50,26,0,26.00
02/04/2005,05:04,1097.25,1097.25,1097.25,1097.25,0,13,13.00
02/04/2005,05:05,1097.25,1097.25,1097.00,1097.25,7,16,23.00
02/04/2005,05:06,1097.25,1097.25,1097.00,1097.00,1,80,81.00
02/04/2005,05:07,1097.25,1097.25,1097.00,1097.00,1,41,42.00
02/04/2005,05:08,1097.00,1097.00,1097.00,1097.00,0,17,17.00
02/04/2005,05:09,1097.00,1097.25,1097.00,1097.00,1,4,5.00
02/04/2005,05:10,1097.00,1097.00,1097.00,1097.00,0,3,3.00
02/04/2005,05:11,1097.00,1097.00,1097.00,1097.00,0,11,11.00
02/04/2005,05:12,1097.00,1097.00,1096.75,1097.00,4,2,6.00
02/04/2005,05:13,1097.00,1097.00,1097.00,1097.00,2,0,2.00
02/04/2005,05:14,1097.00,1097.25,1097.00,1097.25,15,0,15.00
02/04/2005,05:15,1097.00,1097.00,1097.00,1097.00,0,2,2.00
02/04/2005,05:17,1097.25,1097.25,1097.25,1097.25,121,0,121.00
02/04/2005,05:18,1097.25,1097.25,1097.25,1097.25,5,0,5.00
02/04/2005,05:19,1097.25,1097.25,1097.25,1097.25,4,0,4.00
02/04/2005,05:20,1097.25,1097.25,1097.25,1097.25,48,0,48.00
02/04/2005,05:21,1097.50,1097.50,1097.25,1097.25,1,11,12.00
02/04/2005,05:22,1097.25,1097.50,1097.25,1097.25,10,54,64.00
02/04/2005,05:24,1097.25,1097.25,1097.25,1097.25,0,7,7.00
02/04/2005,05:26,1097.25,1097.25,1097.00,1097.00,1,16,17.00
02/04/2005,05:27,1097.00,1097.00,1097.00,1097.00,0,1,1.00
02/04/2005,05:30,1097.00,1097.00,1097.00,1097.00,0,1,1.00
02/04/2005,05:31,1097.00,1097.00,1097.00,1097.00,0,45,45.00
02/04/2005,05:32,1097.00,1097.00,1097.00,1097.00,0,6,6.00
02/04/2005,05:33,1097.00,1097.00,1097.00,1097.00,0,10,10.00
02/04/2005,05:36,1097.00,1097.25,1097.00,1097.25,1,1,2.00
02/04/2005,05:37,1097.00,1097.25,1097.00,1097.25,4,2,6.00
02/04/2005,05:39,1097.25,1097.25,1097.25,1097.25,2,0,2.00
02/04/2005,05:40,1097.00,1097.25,1097.00,1097.25,2,1,3.00
02/04/2005,05:45,1097.25,1097.25,1097.25,1097.25,4,0,4.00
02/04/2005,05:46,1097.25,1097.25,1097.25,1097.25,2,0,2.00
02/04/2005,05:49,1097.25,1097.25,1097.25,1097.25,5,0,5.00
02/04/2005,05:50,1097.00,1097.25,1097.00,1097.25,11,3,14.00
02/04/2005,05:51,1097.25,1097.50,1097.00,1097.50,66,1,67.00
02/04/2005,05:52,1097.25,1097.25,1097.25,1097.25,0,4,4.00
02/04/2005,05:53,1097.25,1097.25,1097.25,1097.25,0,7,7.00
02/04/2005,05:55,1097.25,1097.50,1097.25,1097.50,1,20,21.00
02/04/2005,05:56,1097.25,1097.25,1097.25,1097.25,0,1,1.00
02/04/2005,05:57,1097.50,1097.50,1097.25,1097.25,1,7,8.00
02/04/2005,05:58,1097.25,1097.25,1097.25,1097.25,0,11,11.00
02/04/2005,05:59,1097.25,1097.25,1097.25,1097.25,0,10,10.00
02/04/2005,06:00,1097.25,1097.25,1097.25,1097.25,0,1,1.00
02/04/2005,06:01,1097.25,1097.25,1097.25,1097.25,0,25,25.00
02/04/2005,06:02,1097.25,1097.25,1097.25,1097.25,0,2,2.00
02/04/2005,06:03,1097.25,1097.50,1097.25,1097.25,1,6,7.00
02/04/2005,06:05,1097.25,1097.25,1097.25,1097.25,0,5,5.00
02/04/2005,06:06,1097.00,1097.00,1097.00,1097.00,0,1,1.00
02/04/2005,06:07,1097.25,1097.25,1097.25,1097.25,1,0,1.00
02/04/2005,06:08,1097.25,1097.25,1097.25,1097.25,4,0,4.00
02/04/2005,06:09,1097.25,1097.25,1097.25,1097.25,106,0,106.00
02/04/2005,06:10,1097.25,1097.25,1097.25,1097.25,1,0,1.00
02/04/2005,06:11,1097.25,1097.25,1097.25,1097.25,21,0,21.00
02/04/2005,06:12,1097.25,1097.25,1097.25,1097.25,10,0,10.00
02/04/2005,06:13,1097.25,1097.25,1097.25,1097.25,5,0,5.00
02/04/2005,06:15,1097.00,1097.25,1097.00,1097.25,1,50,51.00
02/04/2005,06:16,1097.00,1097.00,1097.00,1097.00,0,100,100.00
02/04/2005,06:17,1097.00,1097.00,1097.00,1097.00,0,1,1.00
02/04/2005,06:19,1097.25,1097.25,1097.25,1097.25,12,0,12.00
02/04/2005,06:23,1097.25,1097.25,1097.25,1097.25,3,0,3.00
02/04/2005,06:24,1097.25,1097.25,1097.25,1097.25,25,0,25.00
02/04/2005,06:25,1097.25,1097.25,1097.25,1097.25,10,0,10.00
02/04/2005,06:26,1097.25,1097.25,1097.25,1097.25,56,0,56.00
02/04/2005,06:27,1097.50,1097.50,1097.25,1097.25,1,38,39.00
02/04/2005,06:28,1097.25,1097.25,1097.00,1097.00,106,91,197.00
02/04/2005,06:29,1097.00,1097.00,1097.00,1097.00,0,25,25.00
02/04/2005,06:30,1097.00,1097.00,1096.75,1096.75,0,5,5.00
02/04/2005,06:31,1097.00,1097.00,1096.75,1097.00,6,1,7.00
02/04/2005,06:32,1096.75,1097.00,1096.75,1096.75,1,6,7.00
02/04/2005,06:33,1096.75,1097.00,1096.75,1097.00,3,100,103.00
02/04/2005,06:34,1097.00,1097.00,1097.00,1097.00,1,0,1.00
02/04/2005,06:35,1096.75,1097.00,1096.75,1097.00,3,3,6.00
02/04/2005,06:37,1097.00,1097.00,1097.00,1097.00,77,0,77.00
02/04/2005,06:38,1097.00,1097.00,1097.00,1097.00,1,0,1.00
02/04/2005,06:39,1097.00,1097.00,1097.00,1097.00,61,0,61.00
02/04/2005,06:40,1097.00,1097.00,1097.00,1097.00,21,0,21.00
02/04/2005,06:41,1097.00,1097.00,1096.75,1097.00,62,3,65.00
02/04/2005,06:43,1097.00,1097.00,1096.75,1096.75,200,2,202.00
02/04/2005,06:45,1097.00,1097.00,1097.00,1097.00,2,0,2.00
02/04/2005,06:46,1097.00,1097.00,1097.00,1097.00,3,0,3.00
02/04/2005,06:47,1097.00,1097.00,1097.00,1097.00,1,0,1.00
02/04/2005,06:49,1097.00,1097.00,1097.00,1097.00,1,0,1.00
02/04/2005,06:51,1096.75,1096.75,1096.75,1096.75,0,1,1.00
02/04/2005,06:52,1097.00,1097.00,1097.00,1097.00,47,0,47.00
02/04/2005,06:54,1097.00,1097.25,1097.00,1097.25,14,0,14.00
02/04/2005,06:55,1097.00,1097.25,1097.00,1097.25,1,1,2.00
02/04/2005,06:56,1097.25,1097.25,1097.25,1097.25,92,0,92.00
02/04/2005,06:57,1097.25,1097.25,1097.25,1097.25,1,0,1.00
02/04/2005,06:58,1097.25,1097.25,1097.25,1097.25,58,0,58.00
02/04/2005,06:59,1097.00,1097.00,1097.00,1097.00,0,1,1.00
02/04/2005,07:01,1097.00,1097.25,1097.00,1097.25,3,4,7.00
02/04/2005,07:02,1097.25,1097.25,1097.00,1097.00,53,100,153.00
02/04/2005,07:03,1097.00,1097.25,1097.00,1097.25,1,6,7.00
02/04/2005,07:04,1097.25,1097.25,1097.00,1097.00,5,10,15.00
02/04/2005,07:05,1097.00,1097.25,1097.00,1097.25,10,56,66.00
02/04/2005,07:06,1097.00,1097.25,1096.75,1097.00,3,63,66.00
02/04/2005,07:07,1096.75,1097.00,1096.75,1096.75,5,2,7.00
02/04/2005,07:08,1097.00,1097.00,1097.00,1097.00,1,0,1.00
02/04/2005,07:09,1097.00,1097.00,1096.75,1097.00,34,1,35.00
02/04/2005,07:10,1097.00,1097.00,1097.00,1097.00,44,0,44.00
02/04/2005,07:11,1097.00,1097.00,1097.00,1097.00,74,0,74.00
02/04/2005,07:12,1097.00,1097.25,1097.00,1097.25,2,0,2.00
02/04/2005,07:13,1097.25,1097.25,1097.00,1097.00,4,352,356.00
02/04/2005,07:14,1097.00,1097.00,1096.75,1097.00,40,18,58.00
02/04/2005,07:15,1097.00,1097.00,1097.00,1097.00,20,0,20.00
02/04/2005,07:16,1096.75,1097.00,1096.75,1097.00,285,18,303.00
02/04/2005,07:17,1097.25,1097.25,1097.00,1097.25,3,1,4.00
02/04/2005,07:18,1097.25,1097.25,1097.00,1097.00,4,98,102.00
02/04/2005,07:19,1097.25,1097.25,1097.00,1097.00,78,5,83.00
02/04/2005,07:20,1097.00,1097.25,1097.00,1097.00,5,205,210.00
02/04/2005,07:21,1097.00,1097.50,1097.00,1097.25,173,78,251.00
02/04/2005,07:22,1097.25,1097.25,1097.00,1097.25,45,40,85.00
02/04/2005,07:23,1097.25,1097.25,1097.25,1097.25,67,0,67.00
02/04/2005,07:24,1097.25,1097.25,1097.00,1097.25,44,5,49.00
02/04/2005,07:25,1097.00,1097.25,1097.00,1097.25,254,66,320.00
02/04/2005,07:26,1097.25,1097.25,1097.25,1097.25,11,0,11.00
02/04/2005,07:27,1097.25,1097.25,1097.00,1097.00,99,88,187.00
02/04/2005,07:28,1097.00,1097.25,1097.00,1097.25,43,80,123.00
02/04/2005,07:29,1097.00,1097.25,1096.75,1097.25,120,230,350.00
02/04/2005,07:30,1097.00,1097.25,1096.50,1096.50,219,596,815.00
02/04/2005,07:31,1096.75,1096.75,1093.50,1095.00,2123,2904,5027.00
02/04/2005,07:32,1095.00,1095.25,1094.25,1095.25,1486,1262,2748.00
02/04/2005,07:33,1095.25,1095.50,1094.50,1094.75,714,1225,1939.00
02/04/2005,07:34,1094.50,1095.25,1094.50,1095.25,799,462,1261.00
02/04/2005,07:35,1095.00,1095.25,1094.75,1094.75,1170,861,2031.00
02/04/2005,07:36,1095.00,1095.75,1094.75,1095.00,928,667,1595.00
02/04/2005,07:37,1095.00,1095.75,1095.00,1095.75,691,164,855.00
02/04/2005,07:38,1095.75,1096.25,1095.75,1096.25,157,199,356.00
02/04/2005,07:39,1096.00,1096.25,1095.75,1095.75,219,371,590.00
02/04/2005,07:40,1095.75,1096.00,1095.50,1095.75,579,633,1212.00
02/04/2005,07:41,1095.75,1096.00,1095.75,1095.75,93,398,491.00
02/04/2005,07:42,1095.75,1096.25,1095.50,1095.75,82,600,682.00
02/04/2005,07:43,1095.50,1095.75,1095.25,1095.50,172,152,324.00
02/04/2005,07:44,1095.50,1095.75,1095.50,1095.50,109,373,482.00
02/04/2005,07:45,1095.50,1095.50,1095.50,1095.50,0,7,7.00
02/04/2005,07:46,1095.50,1095.75,1095.50,1095.50,6,127,133.00
02/04/2005,07:47,1095.75,1096.25,1095.75,1096.00,839,117,956.00
02/04/2005,07:48,1096.25,1096.50,1096.00,1096.25,837,62,899.00
02/04/2005,07:49,1096.25,1096.25,1096.00,1096.25,384,58,442.00
02/04/2005,07:50,1096.25,1096.25,1095.75,1096.00,50,642,692.00
02/04/2005,07:51,1096.00,1096.25,1095.75,1095.75,32,412,444.00
02/04/2005,07:52,1095.75,1096.00,1095.75,1095.75,33,409,442.00
02/04/2005,07:53,1095.75,1096.00,1095.50,1095.75,22,148,170.00
02/04/2005,07:54,1095.75,1095.75,1095.50,1095.75,4,1364,1368.00
02/04/2005,07:55,1095.50,1095.50,1095.25,1095.50,91,790,881.00
02/04/2005,07:56,1095.50,1095.75,1095.50,1095.75,71,50,121.00
02/04/2005,07:57,1095.75,1095.75,1095.50,1095.75,160,211,371.00
02/04/2005,07:58,1095.50,1095.50,1095.00,1095.25,2,224,226.00
02/04/2005,07:59,1095.25,1095.75,1095.25,1095.50,220,68,288.00
02/04/2005,08:00,1095.50,1095.50,1095.25,1095.50,4,48,52.00
02/04/2005,08:01,1095.50,1095.50,1095.25,1095.50,3,23,26.00
02/04/2005,08:02,1095.25,1095.25,1095.25,1095.25,0,10,10.00
02/04/2005,08:03,1095.50,1095.50,1095.25,1095.25,4,393,397.00
02/04/2005,08:04,1095.25,1095.25,1095.00,1095.00,0,69,69.00
02/04/2005,08:05,1095.00,1095.25,1095.00,1095.00,6,205,211.00
02/04/2005,08:06,1095.00,1095.00,1094.75,1095.00,4,294,298.00
02/04/2005,08:07,1095.00,1095.00,1094.75,1095.00,17,10,27.00
02/04/2005,08:08,1095.00,1095.00,1095.00,1095.00,55,0,55.00
02/04/2005,08:09,1095.00,1095.00,1094.50,1094.50,16,586,602.00
02/04/2005,08:10,1094.75,1094.75,1094.50,1094.50,27,62,89.00
02/04/2005,08:11,1094.50,1094.75,1094.25,1094.50,74,720,794.00
02/04/2005,08:12,1094.50,1094.50,1094.25,1094.50,479,322,801.00
02/04/2005,08:13,1094.50,1094.50,1094.25,1094.50,323,63,386.00
02/04/2005,08:14,1094.50,1094.50,1094.25,1094.25,2,73,75.00
02/04/2005,08:15,1094.25,1094.50,1094.25,1094.50,8,83,91.00
02/04/2005,08:16,1094.50,1094.50,1094.25,1094.25,72,7,79.00
02/04/2005,08:17,1094.50,1094.50,1094.25,1094.50,113,1,114.00
02/04/2005,08:18,1094.50,1094.75,1094.25,1094.75,326,138,464.00
02/04/2005,08:19,1094.50,1094.50,1094.25,1094.50,28,105,133.00
02/04/2005,08:20,1094.50,1094.75,1094.50,1094.50,130,71,201.00
02/04/2005,08:21,1094.50,1094.50,1094.50,1094.50,0,120,120.00
02/04/2005,08:22,1094.25,1094.50,1094.00,1094.25,172,352,524.00
02/04/2005,08:23,1094.25,1094.50,1094.25,1094.50,81,1,82.00
02/04/2005,08:24,1094.50,1094.50,1094.50,1094.50,6,0,6.00
02/04/2005,08:25,1094.50,1094.50,1094.25,1094.25,3,6,9.00
02/04/2005,08:26,1094.50,1094.50,1094.25,1094.50,103,94,197.00
02/04/2005,08:27,1094.50,1094.75,1094.50,1094.50,354,1,355.00
02/04/2005,08:28,1094.50,1094.75,1094.50,1094.50,55,64,119.00
02/04/2005,08:29,1094.75,1095.50,1094.75,1095.50,1116,242,1358.00
02/04/2005,08:30,1095.25,1095.50,1095.00,1095.25,491,405,896.00
02/04/2005,08:31,1095.00,1095.50,1095.00,1095.25,1024,1968,2992.00
02/04/2005,08:32,1095.25,1095.50,1095.00,1095.25,1088,212,1300.00
02/04/2005,08:33,1095.25,1095.75,1095.25,1095.50,492,578,1070.00
02/04/2005,08:34,1095.25,1096.00,1095.25,1096.00,1091,883,1974.00
02/04/2005,08:35,1095.75,1096.00,1095.75,1095.75,191,128,319.00
02/04/2005,08:36,1096.00,1096.00,1095.50,1096.00,727,1443,2170.00
02/04/2005,08:37,1096.00,1096.25,1095.75,1096.00,1366,143,1509.00
02/04/2005,08:38,1096.00,1096.75,1096.00,1096.50,2662,722,3384.00
02/04/2005,08:39,1096.50,1096.75,1096.25,1096.75,2020,777,2797.00
02/04/2005,08:40,1096.75,1097.00,1096.50,1096.50,757,1410,2167.00
02/04/2005,08:41,1096.50,1096.75,1096.25,1096.25,458,1003,1461.00
02/04/2005,08:42,1096.25,1096.50,1096.25,1096.50,285,183,468.00
02/04/2005,08:43,1096.50,1096.75,1096.50,1096.50,784,286,1070.00
02/04/2005,08:44,1096.50,1096.50,1096.25,1096.50,346,58,404.00
02/04/2005,08:45,1096.25,1096.50,1096.25,1096.25,95,151,246.00
02/04/2005,08:46,1096.25,1097.00,1096.25,1097.00,1948,240,2188.00
02/04/2005,08:47,1096.75,1097.75,1096.75,1097.25,3998,1847,5845.00
02/04/2005,08:48,1097.50,1098.25,1097.25,1097.75,3209,1499,4708.00
02/04/2005,08:49,1097.75,1098.00,1097.00,1097.00,864,1811,2675.00
02/04/2005,08:50,1097.00,1097.25,1096.75,1097.00,1127,929,2056.00
02/04/2005,08:51,1097.00,1097.25,1096.75,1097.00,829,374,1203.00
02/04/2005,08:52,1097.00,1097.75,1096.75,1097.50,2602,169,2771.00
02/04/2005,08:53,1097.50,1097.50,1097.00,1097.00,191,1510,1701.00
02/04/2005,08:54,1097.25,1097.75,1096.75,1097.75,1254,562,1816.00
02/04/2005,08:55,1097.75,1098.75,1097.75,1098.50,4724,1448,6172.00
02/04/2005,08:56,1098.50,1099.75,1098.50,1099.25,6060,4714,10774.00
02/04/2005,08:57,1099.00,1100.00,1099.00,1099.75,2626,2488,5114.00
02/04/2005,08:58,1099.50,1099.75,1099.00,1099.25,1071,1619,2690.00
02/04/2005,08:59,1099.25,1099.25,1099.00,1099.25,700,182,882.00
02/04/2005,09:00,1099.00,1099.50,1098.75,1099.00,526,1082,1608.00
02/04/2005,09:01,1098.75,1100.00,1098.75,1100.00,3312,371,3683.00
02/04/2005,09:02,1100.00,1101.00,1099.75,1100.50,7595,2686,10281.00
02/04/2005,09:03,1100.50,1101.00,1100.25,1100.25,2482,3041,5523.00
02/04/2005,09:04,1100.25,1100.50,1100.00,1100.00,376,1944,2320.00
02/04/2005,09:05,1100.25,1100.75,1100.00,1100.00,1469,1605,3074.00
02/04/2005,09:06,1100.00,1100.50,1099.75,1099.75,1380,1139,2519.00
02/04/2005,09:07,1100.00,1100.00,1099.50,1099.50,636,1114,1750.00
02/04/2005,09:08,1099.75,1100.00,1099.50,1099.75,413,1191,1604.00
02/04/2005,09:09,1099.75,1100.00,1099.75,1099.75,104,767,871.00
02/04/2005,09:10,1099.75,1100.00,1099.50,1099.75,462,1056,1518.00
02/04/2005,09:11,1099.75,1100.00,1099.75,1099.75,164,102,266.00
02/04/2005,09:12,1100.00,1100.00,1099.75,1099.75,1198,156,1354.00
02/04/2005,09:13,1099.75,1100.00,1099.50,1099.50,237,513,750.00
02/04/2005,09:14,1099.75,1099.75,1098.75,1099.00,1074,3145,4219.00
02/04/2005,09:15,1099.25,1099.75,1099.00,1099.50,2278,949,3227.00
02/04/2005,09:16,1099.50,1100.00,1099.50,1099.75,1087,584,1671.00
02/04/2005,09:17,1099.75,1100.00,1099.50,1099.75,402,505,907.00
02/04/2005,09:18,1099.75,1100.00,1099.50,1099.50,22,359,381.00
02/04/2005,09:19,1099.50,1100.50,1099.50,1100.50,3052,1516,4568.00
02/04/2005,09:20,1100.75,1101.50,1100.25,1100.75,5716,2140,7856.00
02/04/2005,09:21,1101.00,1101.00,1100.50,1100.75,1665,1396,3061.00
02/04/2005,09:22,1100.75,1101.00,1100.25,1100.25,790,1533,2323.00
02/04/2005,09:23,1100.25,1100.75,1100.25,1100.50,754,244,998.00
02/04/2005,09:24,1100.50,1100.75,1100.50,1100.75,635,759,1394.00
02/04/2005,09:25,1100.50,1101.25,1100.50,1100.75,2242,731,2973.00
02/04/2005,09:26,1100.75,1101.00,1100.75,1100.75,242,152,394.00
02/04/2005,09:27,1100.75,1101.00,1100.50,1100.50,233,689,922.00
02/04/2005,09:28,1100.50,1101.00,1100.50,1101.00,1121,367,1488.00
02/04/2005,09:29,1100.75,1101.00,1100.25,1100.50,745,909,1654.00
02/04/2005,09:30,1100.50,1101.25,1100.50,1101.00,1613,198,1811.00
02/04/2005,09:31,1101.00,1101.50,1101.00,1101.00,2379,1104,3483.00
02/04/2005,09:32,1101.00,1101.25,1100.50,1100.75,1562,1570,3132.00
02/04/2005,09:33,1101.00,1101.25,1100.75,1100.75,1704,534,2238.00
02/04/2005,09:34,1101.00,1101.25,1100.75,1101.25,1697,2378,4075.00
02/04/2005,09:35,1101.25,1101.25,1100.75,1101.00,604,577,1181.00
02/04/2005,09:36,1101.25,1101.25,1100.50,1100.75,298,1634,1932.00
02/04/2005,09:37,1100.75,1100.75,1100.50,1100.75,155,509,664.00
02/04/2005,09:38,1100.75,1101.25,1100.50,1100.75,1103,624,1727.00
02/04/2005,09:39,1101.00,1101.00,1100.50,1100.75,108,638,746.00
02/04/2005,09:40,1100.75,1101.00,1100.25,1100.25,276,918,1194.00
02/04/2005,09:41,1100.50,1100.50,1100.25,1100.25,128,1700,1828.00
02/04/2005,09:42,1100.25,1100.75,1100.25,1100.50,509,306,815.00
02/04/2005,09:43,1100.75,1101.00,1100.50,1100.75,895,62,957.00
02/04/2005,09:44,1100.75,1101.25,1100.75,1101.25,2101,190,2291.00
02/04/2005,09:45,1101.25,1101.50,1101.00,1101.00,741,934,1675.00
02/04/2005,09:46,1101.00,1101.00,1100.75,1101.00,577,308,885.00
02/04/2005,09:47,1100.75,1101.00,1100.75,1101.00,231,243,474.00
02/04/2005,09:48,1101.00,1101.25,1100.25,1100.50,606,955,1561.00
02/04/2005,09:49,1100.50,1100.50,1100.25,1100.50,552,310,862.00
02/04/2005,09:50,1100.50,1101.00,1100.25,1101.00,1587,449,2036.00
02/04/2005,09:51,1100.75,1101.50,1100.75,1101.00,2701,1202,3903.00
02/04/2005,09:52,1101.00,1101.25,1100.75,1101.00,148,314,462.00
02/04/2005,09:53,1101.00,1101.00,1100.50,1100.75,101,617,718.00
02/04/2005,09:54,1100.75,1101.00,1100.50,1100.75,606,120,726.00
02/04/2005,09:55,1101.00,1101.00,1100.50,1100.75,287,124,411.00
02/04/2005,09:56,1100.75,1101.00,1100.50,1100.75,85,360,445.00
02/04/2005,09:57,1100.75,1101.25,1100.75,1101.25,894,19,913.00
02/04/2005,09:58,1101.25,1101.25,1100.75,1101.00,307,522,829.00
02/04/2005,09:59,1100.75,1101.00,1100.75,1101.00,26,557,583.00
02/04/2005,10:00,1100.75,1101.00,1100.50,1100.75,620,377,997.00
02/04/2005,10:01,1101.00,1101.25,1100.75,1101.00,146,75,221.00
02/04/2005,10:02,1101.00,1102.00,1101.00,1101.75,5609,1655,7264.00
02/04/2005,10:03,1101.75,1102.00,1101.50,1101.50,486,1744,2230.00
02/04/2005,10:04,1101.50,1101.75,1101.50,1101.50,195,554,749.00
02/04/2005,10:05,1101.75,1102.00,1101.50,1101.75,583,551,1134.00
02/04/2005,10:06,1102.00,1102.75,1102.00,1102.50,7430,1571,9001.00
02/04/2005,10:07,1102.25,1102.50,1101.75,1102.00,1060,1791,2851.00
02/04/2005,10:08,1102.00,1102.25,1102.00,1102.25,381,384,765.00
02/04/2005,10:09,1102.25,1102.50,1102.00,1102.00,631,775,1406.00
02/04/2005,10:10,1102.00,1102.25,1101.50,1101.75,956,1731,2687.00
02/04/2005,10:11,1101.75,1102.25,1101.75,1102.25,1426,697,2123.00
02/04/2005,10:12,1102.00,1102.25,1101.75,1101.75,205,1310,1515.00
02/04/2005,10:13,1101.75,1102.00,1101.50,1101.50,51,751,802.00
02/04/2005,10:14,1101.50,1101.75,1101.00,1101.25,414,2983,3397.00
02/04/2005,10:15,1101.25,1101.50,1101.00,1101.00,222,1196,1418.00
02/04/2005,10:16,1101.00,1101.25,1100.75,1101.00,119,1099,1218.00
02/04/2005,10:17,1100.75,1101.25,1100.75,1101.25,879,205,1084.00
02/04/2005,10:18,1101.00,1101.25,1101.00,1101.00,327,204,531.00
02/04/2005,10:19,1101.25,1101.25,1100.75,1101.25,143,494,637.00
02/04/2005,10:20,1101.00,1101.50,1101.00,1101.50,668,197,865.00
02/04/2005,10:21,1101.25,1101.50,1101.00,1101.25,128,390,518.00
02/04/2005,10:22,1101.00,1101.25,1101.00,1101.25,57,764,821.00
02/04/2005,10:23,1101.25,1101.50,1101.00,1101.25,837,498,1335.00
02/04/2005,10:24,1101.00,1101.50,1101.00,1101.25,599,31,630.00
02/04/2005,10:25,1101.50,1101.75,1101.00,1101.25,759,546,1305.00
02/04/2005,10:26,1101.25,1101.50,1101.00,1101.00,105,518,623.00
02/04/2005,10:27,1101.00,1101.25,1101.00,1101.00,27,156,183.00
02/04/2005,10:28,1101.25,1101.50,1101.00,1101.25,546,514,1060.00
02/04/2005,10:29,1101.00,1101.50,1100.75,1101.00,438,671,1109.00
02/04/2005,10:30,1101.00,1101.25,1100.75,1101.00,170,525,695.00
02/04/2005,10:31,1101.00,1101.25,1100.75,1101.00,261,103,364.00
02/04/2005,10:32,1101.25,1101.50,1101.00,1101.25,682,365,1047.00
02/04/2005,10:33,1101.25,1101.25,1101.00,1101.25,216,75,291.00
02/04/2005,10:34,1101.25,1101.50,1101.00,1101.50,347,40,387.00
02/04/2005,10:35,1101.25,1101.50,1100.75,1100.75,429,1324,1753.00
02/04/2005,10:36,1101.00,1101.00,1100.50,1100.75,490,1331,1821.00
02/04/2005,10:37,1100.75,1101.00,1100.50,1100.75,940,516,1456.00
02/04/2005,10:38,1100.75,1101.00,1100.75,1100.75,429,25,454.00
02/04/2005,10:39,1100.75,1101.00,1100.75,1101.00,206,294,500.00
02/04/2005,10:40,1101.00,1101.25,1100.75,1101.00,589,349,938.00
02/04/2005,10:41,1101.00,1101.25,1100.75,1101.00,325,143,468.00
02/04/2005,10:42,1101.00,1101.25,1100.75,1100.75,88,286,374.00
02/04/2005,10:43,1100.75,1101.00,1100.50,1100.75,241,497,738.00
02/04/2005,10:44,1100.50,1100.75,1100.25,1100.75,238,770,1008.00
02/04/2005,10:45,1100.75,1100.75,1100.50,1100.50,14,379,393.00
02/04/2005,10:46,1100.50,1100.75,1100.50,1100.50,30,159,189.00
02/04/2005,10:47,1100.50,1100.75,1100.50,1100.50,126,143,269.00
02/04/2005,10:48,1100.50,1100.75,1100.50,1100.75,19,129,148.00
02/04/2005,10:49,1100.50,1100.75,1100.50,1100.50,31,32,63.00
02/04/2005,10:50,1100.75,1101.00,1100.50,1100.75,614,40,654.00
02/04/2005,10:51,1101.00,1101.25,1100.75,1101.00,489,519,1008.00
02/04/2005,10:52,1101.00,1101.25,1101.00,1101.00,189,172,361.00
02/04/2005,10:53,1101.25,1101.25,1101.00,1101.25,29,35,64.00
02/04/2005,10:54,1101.00,1101.25,1101.00,1101.25,288,23,311.00
02/04/2005,10:55,1101.00,1101.25,1100.75,1101.00,21,377,398.00
02/04/2005,10:56,1100.75,1101.00,1100.50,1101.00,93,799,892.00
02/04/2005,10:57,1100.75,1100.75,1100.50,1100.75,364,51,415.00
02/04/2005,10:58,1100.75,1100.75,1100.50,1100.50,118,524,642.00
02/04/2005,10:59,1100.50,1100.75,1100.00,1100.25,68,1689,1757.00
02/04/2005,11:00,1100.25,1100.25,1099.75,1100.00,196,2032,2228.00
02/04/2005,11:01,1099.75,1100.75,1099.75,1100.50,3017,222,3239.00
02/04/2005,11:02,1100.75,1101.00,1100.50,1101.00,999,45,1044.00
02/04/2005,11:03,1100.75,1101.00,1100.75,1100.75,46,32,78.00
02/04/2005,11:04,1101.00,1101.00,1100.75,1100.75,10,337,347.00
02/04/2005,11:05,1100.75,1101.00,1100.50,1100.75,402,235,637.00
02/04/2005,11:06,1100.75,1101.00,1100.50,1100.75,290,337,627.00
02/04/2005,11:07,1100.50,1101.00,1100.50,1101.00,578,258,836.00
02/04/2005,11:08,1101.00,1101.25,1100.75,1101.25,643,485,1128.00
02/04/2005,11:09,1101.25,1101.75,1101.00,1101.25,2281,775,3056.00
02/04/2005,11:10,1101.50,1101.75,1101.25,1101.25,435,317,752.00
02/04/2005,11:11,1101.25,1101.50,1101.00,1101.00,544,721,1265.00
02/04/2005,11:12,1101.00,1101.25,1101.00,1101.25,297,10,307.00
02/04/2005,11:13,1101.25,1101.25,1101.00,1101.00,177,62,239.00
02/04/2005,11:14,1101.25,1101.50,1101.00,1101.25,166,408,574.00
02/04/2005,11:15,1101.25,1101.50,1101.00,1101.00,19,315,334.00
02/04/2005,11:16,1101.25,1101.50,1101.00,1101.50,298,117,415.00
02/04/2005,11:17,1101.25,1101.50,1101.25,1101.50,142,150,292.00
02/04/2005,11:18,1101.50,1101.50,1101.25,1101.25,115,69,184.00
02/04/2005,11:19,1101.50,1101.50,1101.25,1101.50,179,18,197.00
02/04/2005,11:20,1101.25,1101.50,1101.25,1101.50,11,5,16.00
02/04/2005,11:21,1101.50,1101.75,1101.25,1101.50,790,85,875.00
02/04/2005,11:22,1101.50,1101.75,1101.25,1101.50,200,171,371.00
02/04/2005,11:23,1101.50,1101.75,1101.25,1101.50,201,427,628.00
02/04/2005,11:24,1101.50,1101.75,1101.25,1101.25,1,308,309.00
02/04/2005,11:25,1101.50,1101.50,1101.25,1101.50,290,220,510.00
02/04/2005,11:26,1101.50,1101.75,1101.50,1101.75,215,46,261.00
02/04/2005,11:27,1101.50,1101.75,1101.50,1101.50,118,20,138.00
02/04/2005,11:28,1101.75,1102.00,1101.50,1102.00,1753,259,2012.00
02/04/2005,11:29,1102.00,1102.25,1101.75,1102.00,699,184,883.00
02/04/2005,11:30,1102.00,1102.25,1101.75,1101.75,47,1191,1238.00
02/04/2005,11:31,1102.00,1102.00,1101.50,1101.75,430,380,810.00
02/04/2005,11:32,1101.75,1101.75,1101.50,1101.75,118,27,145.00
02/04/2005,11:33,1101.75,1101.75,1101.50,1101.75,499,18,517.00
02/04/2005,11:34,1101.75,1101.75,1101.50,1101.75,27,131,158.00
02/04/2005,11:35,1101.50,1101.75,1101.50,1101.75,147,4,151.00
02/04/2005,11:36,1101.75,1102.00,1101.50,1101.75,7,177,184.00
02/04/2005,11:37,1101.75,1101.75,1101.50,1101.75,91,58,149.00
02/04/2005,11:38,1101.75,1101.75,1101.50,1101.50,49,73,122.00
02/04/2005,11:39,1101.50,1101.75,1101.50,1101.75,678,111,789.00
02/04/2005,11:40,1101.75,1101.75,1101.50,1101.75,91,4,95.00
02/04/2005,11:41,1101.75,1101.75,1101.50,1101.50,184,209,393.00
02/04/2005,11:42,1101.50,1101.75,1101.25,1101.25,22,345,367.00
02/04/2005,11:43,1101.25,1101.75,1101.25,1101.50,295,145,440.00
02/04/2005,11:44,1101.75,1101.75,1101.50,1101.75,14,11,25.00
02/04/2005,11:45,1101.75,1101.75,1101.50,1101.75,237,28,265.00
02/04/2005,11:46,1101.50,1101.75,1101.50,1101.75,260,79,339.00
02/04/2005,11:47,1101.75,1101.75,1101.50,1101.75,87,24,111.00
02/04/2005,11:48,1101.75,1102.00,1101.50,1102.00,578,245,823.00
02/04/2005,11:49,1102.00,1102.00,1101.75,1101.75,15,372,387.00
02/04/2005,11:50,1101.75,1102.00,1101.75,1102.00,15,25,40.00
02/04/2005,11:51,1101.75,1102.25,1101.75,1102.00,729,224,953.00
02/04/2005,11:52,1102.00,1102.25,1101.75,1102.25,427,400,827.00
02/04/2005,11:53,1102.25,1102.25,1102.00,1102.25,339,41,380.00
02/04/2005,11:54,1102.25,1102.75,1102.25,1102.50,2029,247,2276.00
02/04/2005,11:55,1102.50,1102.75,1102.25,1102.50,44,821,865.00
02/04/2005,11:56,1102.25,1102.50,1102.25,1102.25,17,73,90.00
02/04/2005,11:57,1102.50,1102.50,1102.25,1102.50,4,33,37.00
02/04/2005,11:58,1102.25,1102.50,1102.25,1102.25,8,287,295.00
02/04/2005,11:59,1102.25,1102.50,1102.25,1102.25,112,51,163.00
02/04/2005,12:00,1102.25,1102.50,1102.25,1102.50,11,173,184.00
02/04/2005,12:01,1102.25,1102.50,1102.25,1102.25,109,248,357.00
02/04/2005,12:02,1102.25,1102.50,1102.00,1102.25,504,336,840.00
02/04/2005,12:03,1102.25,1102.50,1102.00,1102.25,17,422,439.00
02/04/2005,12:04,1102.00,1102.00,1101.75,1101.75,565,991,1556.00
02/04/2005,12:05,1101.75,1102.00,1101.75,1102.00,11,112,123.00
02/04/2005,12:06,1101.75,1102.00,1101.75,1102.00,17,76,93.00
02/04/2005,12:07,1101.75,1102.00,1101.75,1101.75,10,329,339.00
02/04/2005,12:08,1101.75,1102.00,1101.50,1102.00,147,57,204.00
02/04/2005,12:09,1102.00,1102.00,1101.75,1101.75,25,29,54.00
02/04/2005,12:10,1101.75,1102.00,1101.50,1101.75,92,297,389.00
02/04/2005,12:11,1101.75,1101.75,1101.50,1101.75,528,15,543.00
02/04/2005,12:12,1101.75,1101.75,1101.50,1101.50,33,4,37.00
02/04/2005,12:13,1101.50,1101.75,1101.50,1101.50,20,64,84.00
02/04/2005,12:14,1101.50,1101.50,1101.50,1101.50,0,33,33.00
02/04/2005,12:15,1101.50,1101.50,1101.00,1101.25,34,1648,1682.00
02/04/2005,12:16,1101.00,1101.50,1101.00,1101.50,188,120,308.00
02/04/2005,12:17,1101.25,1101.50,1101.25,1101.25,101,368,469.00
02/04/2005,12:18,1101.25,1101.25,1101.00,1101.25,39,186,225.00
02/04/2005,12:19,1101.00,1101.25,1101.00,1101.25,297,51,348.00
02/04/2005,12:20,1101.25,1101.25,1101.00,1101.25,539,35,574.00
02/04/2005,12:21,1101.25,1101.25,1101.00,1101.25,252,8,260.00
02/04/2005,12:22,1101.25,1101.25,1101.00,1101.25,60,15,75.00
02/04/2005,12:23,1101.00,1101.25,1101.00,1101.25,45,7,52.00
02/04/2005,12:24,1101.25,1101.25,1101.00,1101.25,66,8,74.00
02/04/2005,12:25,1101.25,1101.50,1101.00,1101.50,611,45,656.00
02/04/2005,12:26,1101.50,1101.75,1101.25,1101.75,542,57,599.00
02/04/2005,12:27,1101.75,1102.00,1101.50,1102.00,662,22,684.00
02/04/2005,12:28,1102.00,1102.00,1101.75,1102.00,73,43,116.00
02/04/2005,12:29,1102.00,1102.00,1101.75,1102.00,226,15,241.00
02/04/2005,12:30,1102.00,1102.00,1101.75,1102.00,250,13,263.00
02/04/2005,12:31,1102.00,1102.00,1101.50,1101.75,24,428,452.00
02/04/2005,12:32,1101.50,1101.75,1101.50,1101.75,362,23,385.00
02/04/2005,12:33,1101.75,1102.00,1101.75,1102.00,92,33,125.00
02/04/2005,12:34,1102.00,1102.00,1101.75,1102.00,6,53,59.00
02/04/2005,12:35,1102.00,1102.00,1101.75,1102.00,7,343,350.00
02/04/2005,12:36,1101.75,1102.50,1101.75,1102.50,1975,67,2042.00
02/04/2005,12:37,1102.50,1103.00,1102.25,1102.50,2564,981,3545.00
02/04/2005,12:38,1102.75,1102.75,1102.00,1102.25,624,1718,2342.00
02/04/2005,12:39,1102.25,1102.25,1102.00,1102.00,402,440,842.00
02/04/2005,12:40,1102.00,1102.25,1101.75,1102.25,793,149,942.00
02/04/2005,12:41,1102.50,1102.75,1102.50,1102.75,694,38,732.00
02/04/2005,12:42,1102.75,1104.00,1102.50,1103.75,4673,1695,6368.00
02/04/2005,12:43,1103.75,1103.75,1103.50,1103.75,203,590,793.00
02/04/2005,12:44,1103.50,1104.00,1103.50,1103.50,925,585,1510.00
02/04/2005,12:45,1103.50,1104.00,1103.50,1103.50,1225,1179,2404.00
02/04/2005,12:46,1103.75,1103.75,1103.25,1103.25,176,758,934.00
02/04/2005,12:47,1103.25,1103.50,1103.00,1103.00,194,1886,2080.00
02/04/2005,12:48,1103.00,1103.25,1103.00,1103.00,56,273,329.00
02/04/2005,12:49,1103.25,1103.25,1102.75,1103.00,265,530,795.00
02/04/2005,12:50,1103.00,1103.25,1103.00,1103.25,58,55,113.00
02/04/2005,12:51,1103.00,1103.50,1102.75,1102.75,732,1016,1748.00
02/04/2005,12:52,1102.75,1103.00,1102.75,1102.75,463,322,785.00
02/04/2005,12:53,1103.00,1103.00,1102.00,1102.50,624,3006,3630.00
02/04/2005,12:54,1102.25,1102.50,1101.75,1101.75,675,3113,3788.00
02/04/2005,12:55,1101.75,1102.25,1101.75,1102.00,299,85,384.00
02/04/2005,12:56,1102.00,1102.25,1101.75,1102.25,1023,638,1661.00
02/04/2005,12:57,1102.25,1103.25,1102.00,1103.00,1900,467,2367.00
02/04/2005,12:58,1103.00,1103.00,1102.50,1103.00,200,455,655.00
02/04/2005,12:59,1102.75,1103.25,1102.75,1102.75,472,444,916.00
02/04/2005,13:00,1103.00,1103.25,1102.75,1102.75,216,151,367.00
02/04/2005,13:01,1103.00,1103.00,1102.75,1103.00,532,119,651.00
02/04/2005,13:02,1103.00,1103.50,1102.75,1103.25,1314,103,1417.00
02/04/2005,13:03,1103.50,1104.00,1103.25,1103.50,1546,974,2520.00
02/04/2005,13:04,1103.75,1104.50,1103.25,1103.25,4040,2064,6104.00
02/04/2005,13:05,1103.25,1103.50,1103.25,1103.50,159,87,246.00
02/04/2005,13:06,1103.50,1104.25,1103.25,1104.00,1442,796,2238.00
02/04/2005,13:07,1104.25,1104.25,1103.50,1104.00,866,1483,2349.00
02/04/2005,13:08,1104.25,1104.50,1103.75,1104.25,839,498,1337.00
02/04/2005,13:09,1104.50,1104.50,1103.50,1103.75,292,942,1234.00
02/04/2005,13:10,1103.75,1104.00,1103.50,1103.75,574,221,795.00
02/04/2005,13:11,1103.75,1104.00,1103.00,1103.00,433,1457,1890.00
02/04/2005,13:12,1103.25,1103.50,1102.75,1103.25,1336,1410,2746.00
02/04/2005,13:13,1103.25,1104.00,1103.25,1103.75,810,115,925.00
02/04/2005,13:14,1103.75,1104.00,1103.50,1103.75,512,439,951.00
02/04/2005,13:15,1103.75,1104.00,1103.50,1103.75,113,365,478.00
02/04/2005,13:16,1103.75,1104.25,1103.75,1104.00,692,202,894.00
02/04/2005,13:17,1103.75,1104.00,1103.00,1103.00,184,1272,1456.00
02/04/2005,13:18,1103.25,1103.50,1102.75,1103.25,283,488,771.00
02/04/2005,13:19,1103.25,1103.50,1103.00,1103.00,251,272,523.00
02/04/2005,13:20,1103.00,1103.25,1103.00,1103.00,98,278,376.00
02/04/2005,13:21,1103.00,1103.25,1103.00,1103.25,1322,79,1401.00
02/04/2005,13:22,1103.25,1103.50,1103.00,1103.50,511,47,558.00
02/04/2005,13:23,1103.50,1103.75,1103.25,1103.50,191,53,244.00
02/04/2005,13:24,1103.75,1103.75,1103.00,1103.25,641,783,1424.00
02/04/2005,13:25,1103.25,1103.50,1103.00,1103.25,330,371,701.00
02/04/2005,13:26,1103.00,1103.25,1103.00,1103.25,331,34,365.00
02/04/2005,13:27,1103.25,1103.50,1103.00,1103.25,478,82,560.00
02/04/2005,13:28,1103.25,1103.50,1103.00,1103.25,101,367,468.00
02/04/2005,13:29,1103.25,1103.50,1103.00,1103.25,137,459,596.00
02/04/2005,13:30,1103.25,1103.50,1103.25,1103.50,169,29,198.00
02/04/2005,13:31,1103.50,1104.00,1103.25,1103.50,1115,579,1694.00
02/04/2005,13:32,1103.50,1103.75,1103.50,1103.50,48,191,239.00
02/04/2005,13:33,1103.75,1104.00,1103.50,1103.75,265,385,650.00
02/04/2005,13:34,1103.75,1103.75,1103.50,1103.75,20,19,39.00
02/04/2005,13:35,1103.50,1103.75,1103.25,1103.25,90,418,508.00
02/04/2005,13:36,1103.25,1103.50,1103.00,1103.00,482,754,1236.00
02/04/2005,13:37,1103.25,1103.25,1102.75,1102.75,91,1219,1310.00
02/04/2005,13:38,1102.75,1103.50,1102.75,1103.25,980,398,1378.00
02/04/2005,13:39,1103.25,1103.50,1103.00,1103.00,190,284,474.00
02/04/2005,13:40,1103.25,1104.00,1103.00,1103.75,1347,133,1480.00
02/04/2005,13:41,1103.50,1104.25,1103.50,1103.75,1291,852,2143.00
02/04/2005,13:42,1103.75,1104.00,1103.25,1103.50,184,524,708.00
02/04/2005,13:43,1103.50,1103.75,1103.50,1103.50,355,98,453.00
02/04/2005,13:44,1103.50,1103.50,1103.25,1103.25,56,680,736.00
02/04/2005,13:45,1103.25,1103.75,1103.00,1103.50,556,224,780.00
02/04/2005,13:46,1103.50,1103.75,1103.25,1103.50,29,157,186.00
02/04/2005,13:47,1103.25,1103.50,1102.75,1103.00,430,1852,2282.00
02/04/2005,13:48,1103.00,1103.50,1103.00,1103.25,571,220,791.00
02/04/2005,13:49,1103.25,1103.25,1102.75,1103.00,656,544,1200.00
02/04/2005,13:50,1103.00,1103.25,1102.50,1102.50,354,1059,1413.00
02/04/2005,13:51,1102.50,1103.00,1102.50,1102.75,531,112,643.00
02/04/2005,13:52,1102.75,1103.00,1102.50,1102.75,180,418,598.00
02/04/2005,13:53,1102.75,1102.75,1102.00,1102.50,837,2380,3217.00
02/04/2005,13:54,1102.50,1102.75,1102.50,1102.75,18,308,326.00
02/04/2005,13:55,1102.50,1102.75,1102.50,1102.75,33,20,53.00
02/04/2005,13:56,1102.50,1103.25,1102.50,1103.00,718,160,878.00
02/04/2005,13:57,1103.00,1103.25,1102.75,1103.00,290,270,560.00
02/04/2005,13:58,1103.00,1103.25,1102.75,1103.00,17,144,161.00
02/04/2005,13:59,1102.75,1103.25,1102.75,1103.00,543,255,798.00
02/04/2005,14:00,1103.00,1103.25,1103.00,1103.25,351,463,814.00
02/04/2005,14:01,1103.25,1103.50,1103.00,1103.25,938,489,1427.00
02/04/2005,14:02,1103.25,1103.75,1103.25,1103.50,1220,293,1513.00
02/04/2005,14:03,1103.50,1104.00,1103.25,1103.75,1546,212,1758.00
02/04/2005,14:04,1103.75,1104.25,1103.75,1104.25,947,550,1497.00
02/04/2005,14:05,1104.25,1104.50,1104.00,1104.25,2503,636,3139.00
02/04/2005,14:06,1104.25,1104.75,1104.25,1104.50,2692,1281,3973.00
02/04/2005,14:07,1104.75,1104.75,1104.00,1104.25,193,973,1166.00
02/04/2005,14:08,1104.00,1104.25,1103.75,1104.00,32,1119,1151.00
02/04/2005,14:09,1104.00,1104.25,1103.75,1104.25,259,40,299.00
02/04/2005,14:10,1104.25,1104.50,1104.00,1104.25,890,581,1471.00
02/04/2005,14:11,1104.00,1104.25,1103.75,1104.00,147,256,403.00
02/04/2005,14:12,1104.00,1104.25,1104.00,1104.00,16,315,331.00
02/04/2005,14:13,1104.00,1104.25,1103.75,1104.00,59,315,374.00
02/04/2005,14:14,1104.00,1104.50,1103.75,1104.00,774,617,1391.00
02/04/2005,14:15,1103.75,1104.00,1103.50,1103.75,208,1029,1237.00
02/04/2005,14:16,1103.75,1103.75,1103.50,1103.75,264,153,417.00
02/04/2005,14:17,1103.75,1104.00,1103.50,1104.00,292,78,370.00
02/04/2005,14:18,1103.75,1104.00,1103.75,1104.00,69,92,161.00
02/04/2005,14:19,1104.00,1104.25,1103.75,1104.25,1150,75,1225.00
02/04/2005,14:20,1104.25,1104.75,1104.25,1104.75,1141,364,1505.00
02/04/2005,14:21,1104.50,1104.75,1104.50,1104.50,1278,880,2158.00
02/04/2005,14:22,1104.50,1105.00,1104.50,1104.50,1017,838,1855.00
02/04/2005,14:23,1104.75,1104.75,1104.25,1104.25,45,765,810.00
02/04/2005,14:24,1104.25,1104.50,1104.00,1104.00,207,696,903.00
02/04/2005,14:25,1104.25,1104.25,1104.00,1104.00,41,95,136.00
02/04/2005,14:26,1104.25,1105.00,1104.25,1104.75,1506,320,1826.00
02/04/2005,14:27,1104.50,1105.50,1104.50,1105.25,2812,290,3102.00
02/04/2005,14:28,1105.25,1105.50,1105.00,1105.00,754,909,1663.00
02/04/2005,14:29,1105.25,1105.75,1105.00,1105.50,2811,646,3457.00
02/04/2005,14:30,1105.50,1106.00,1105.25,1105.75,2004,775,2779.00
02/04/2005,14:31,1106.00,1106.25,1105.75,1106.25,3541,292,3833.00
02/04/2005,14:32,1106.25,1106.50,1106.00,1106.00,1109,1788,2897.00
02/04/2005,14:33,1106.00,1106.50,1106.00,1106.25,1858,639,2497.00
02/04/2005,14:34,1106.25,1106.25,1105.75,1106.00,802,860,1662.00
02/04/2005,14:35,1105.75,1106.25,1105.75,1105.75,270,664,934.00
02/04/2005,14:36,1105.75,1106.25,1105.75,1106.00,473,130,603.00
02/04/2005,14:37,1106.00,1107.00,1106.00,1107.00,4175,627,4802.00
02/04/2005,14:38,1107.00,1107.50,1106.75,1107.25,3361,314,3675.00
02/04/2005,14:39,1107.25,1107.50,1106.75,1107.25,2384,1400,3784.00
02/04/2005,14:40,1107.00,1107.50,1107.00,1107.25,486,402,888.00
02/04/2005,14:41,1107.00,1107.50,1107.00,1107.25,815,960,1775.00
02/04/2005,14:42,1107.00,1107.50,1107.00,1107.25,1250,1517,2767.00
02/04/2005,14:43,1107.25,1107.75,1107.25,1107.25,2831,681,3512.00
02/04/2005,14:44,1107.50,1108.00,1107.25,1107.75,1905,473,2378.00
02/04/2005,14:45,1107.75,1108.25,1107.50,1108.25,2546,1601,4147.00
02/04/2005,14:46,1108.00,1108.50,1108.00,1108.50,2619,502,3121.00
02/04/2005,14:47,1108.50,1109.00,1108.25,1109.00,3260,337,3597.00
02/04/2005,14:48,1109.00,1109.00,1108.75,1109.00,1962,286,2248.00
02/04/2005,14:49,1109.00,1109.75,1108.75,1109.25,6190,3012,9202.00
02/04/2005,14:50,1109.00,1109.25,1108.25,1108.50,1267,2800,4067.00
02/04/2005,14:51,1108.50,1108.75,1108.25,1108.25,491,1131,1622.00
02/04/2005,14:52,1108.50,1108.50,1108.00,1108.00,1735,1607,3342.00
02/04/2005,14:53,1108.25,1108.50,1108.00,1108.25,1664,356,2020.00
02/04/2005,14:54,1108.50,1109.00,1108.25,1109.00,2924,339,3263.00
02/04/2005,14:55,1109.00,1109.00,1108.75,1108.75,1257,435,1692.00
02/04/2005,14:56,1108.75,1109.00,1108.50,1109.00,750,1429,2179.00
02/04/2005,14:57,1108.75,1109.00,1108.25,1108.50,1288,1544,2832.00
02/04/2005,14:58,1108.50,1108.75,1108.50,1108.50,1776,472,2248.00
02/04/2005,14:59,1108.75,1109.00,1108.50,1108.75,1998,252,2250.00
02/04/2005,15:00,1108.75,1109.00,1108.25,1108.25,1604,2315,3919.00
02/04/2005,15:01,1108.50,1108.50,1107.50,1107.50,3125,3689,6814.00
02/04/2005,15:02,1107.75,1107.75,1107.25,1107.50,3450,2044,5494.00
02/04/2005,15:03,1107.75,1108.25,1107.50,1107.75,2116,1348,3464.00
02/04/2005,15:04,1107.75,1108.00,1107.50,1107.50,1428,1501,2929.00
02/04/2005,15:05,1107.75,1107.75,1107.50,1107.75,350,1629,1979.00
02/04/2005,15:06,1107.50,1107.75,1107.50,1107.75,436,1222,1658.00
02/04/2005,15:07,1107.75,1108.00,1107.50,1108.00,1203,57,1260.00
02/04/2005,15:08,1108.00,1108.00,1107.75,1107.75,212,1921,2133.00
02/04/2005,15:09,1107.75,1108.00,1107.50,1107.75,516,363,879.00
02/04/2005,15:10,1107.75,1108.00,1107.50,1107.75,1800,433,2233.00
02/04/2005,15:11,1107.75,1107.75,1107.50,1107.75,468,535,1003.00
02/04/2005,15:12,1107.50,1108.00,1107.50,1107.75,856,2142,2998.00
02/04/2005,15:13,1107.75,1108.00,1107.50,1108.00,1068,1239,2307.00
02/04/2005,15:14,1108.00,1108.00,1107.50,1107.75,1100,2405,3505.00
02/04/2005,15:15,1107.75,1108.00,1107.00,1107.75,4039,4456,8495.00
02/06/2005,17:01,1108.00,1108.75,1108.00,1108.75,224,22,246.00
02/06/2005,17:02,1108.75,1109.00,1108.50,1108.50,195,27,222.00
02/06/2005,17:03,1108.50,1108.50,1108.25,1108.50,35,31,66.00
02/06/2005,17:04,1108.75,1108.75,1108.50,1108.75,76,15,91.00
02/06/2005,17:05,1108.75,1108.75,1108.50,1108.75,3,1,4.00
02/06/2005,17:06,1108.50,1108.75,1108.50,1108.75,2,1,3.00
02/06/2005,17:07,1108.75,1108.75,1108.50,1108.75,79,15,94.00
02/06/2005,17:08,1108.75,1109.00,1108.75,1108.75,40,5,45.00
02/06/2005,17:09,1109.00,1109.00,1109.00,1109.00,20,0,20.00
02/06/2005,17:10,1109.00,1109.00,1109.00,1109.00,84,0,84.00
02/06/2005,17:11,1108.75,1109.25,1108.75,1109.00,29,32,61.00
02/06/2005,17:13,1109.00,1109.00,1109.00,1109.00,0,5,5.00
02/06/2005,17:15,1108.75,1108.75,1108.75,1108.75,0,2,2.00
02/06/2005,17:16,1109.00,1109.00,1109.00,1109.00,20,0,20.00
02/06/2005,17:17,1109.00,1109.00,1109.00,1109.00,4,0,4.00
02/06/2005,17:18,1108.75,1108.75,1108.75,1108.75,0,36,36.00
02/06/2005,17:23,1108.75,1108.75,1108.75,1108.75,0,30,30.00
02/06/2005,17:24,1108.75,1108.75,1108.75,1108.75,0,2,2.00
02/06/2005,17:25,1109.00,1109.00,1109.00,1109.00,1,0,1.00
02/06/2005,17:26,1108.75,1109.00,1108.75,1109.00,40,3,43.00
02/06/2005,17:27,1108.75,1108.75,1108.75,1108.75,0,8,8.00
02/06/2005,17:29,1108.50,1108.75,1108.50,1108.50,1,7,8.00
02/06/2005,17:30,1108.50,1108.50,1108.50,1108.50,0,4,4.00
02/06/2005,17:31,1108.75,1108.75,1108.75,1108.75,1,0,1.00
02/06/2005,17:32,1108.75,1108.75,1108.75,1108.75,1,0,1.00
02/06/2005,17:33,1108.50,1108.50,1108.50,1108.50,0,3,3.00
02/06/2005,17:34,1108.50,1108.50,1108.50,1108.50,0,1,1.00
02/06/2005,17:35,1108.50,1108.75,1108.50,1108.75,5,4,9.00
02/06/2005,17:36,1108.75,1108.75,1108.75,1108.75,2,0,2.00
02/06/2005,17:37,1108.50,1108.50,1108.50,1108.50,0,2,2.00
02/06/2005,17:38,1108.75,1108.75,1108.75,1108.75,22,0,22.00
02/06/2005,17:39,1108.50,1108.75,1108.50,1108.75,1,1,2.00
02/06/2005,17:40,1108.75,1108.75,1108.75,1108.75,8,0,8.00
02/06/2005,17:41,1108.75,1108.75,1108.75,1108.75,8,0,8.00
02/06/2005,17:43,1108.75,1108.75,1108.50,1108.50,2,6,8.00
02/06/2005,17:44,1108.50,1108.50,1108.50,1108.50,0,4,4.00
02/06/2005,17:45,1108.50,1108.75,1108.50,1108.75,1,2,3.00
02/06/2005,17:46,1108.75,1108.75,1108.50,1108.50,1,1,2.00
02/06/2005,17:47,1108.75,1108.75,1108.75,1108.75,2,0,2.00
02/06/2005,17:50,1108.50,1108.50,1108.50,1108.50,0,1,1.00
02/06/2005,17:52,1108.75,1108.75,1108.75,1108.75,31,0,31.00
02/06/2005,17:53,1108.50,1108.50,1108.50,1108.50,0,15,15.00
02/06/2005,17:54,1108.50,1108.50,1108.50,1108.50,0,15,15.00
02/06/2005,17:55,1108.50,1108.50,1108.50,1108.50,0,2,2.00
02/06/2005,17:56,1108.50,1108.50,1108.50,1108.50,0,6,6.00
02/06/2005,17:58,1108.50,1108.50,1108.50,1108.50,0,2,2.00
02/06/2005,17:59,1108.50,1108.50,1108.50,1108.50,0,2,2.00
02/06/2005,18:00,1108.50,1108.50,1108.50,1108.50,0,12,12.00
02/06/2005,18:01,1108.50,1108.50,1108.50,1108.50,0,5,5.00
02/06/2005,18:02,1108.50,1108.50,1108.50,1108.50,0,1,1.00
02/06/2005,18:03,1108.75,1108.75,1108.75,1108.75,60,0,60.00
02/06/2005,18:07,1108.50,1108.75,1108.50,1108.75,40,5,45.00
02/06/2005,18:12,1108.75,1108.75,1108.75,1108.75,1,0,1.00
02/06/2005,18:14,1108.75,1108.75,1108.75,1108.75,2,0,2.00
02/06/2005,18:15,1108.50,1108.50,1108.50,1108.50,0,2,2.00
02/06/2005,18:17,1108.50,1108.50,1108.50,1108.50,0,10,10.00
02/06/2005,18:18,1108.50,1108.50,1108.50,1108.50,0,4,4.00
02/06/2005,18:19,1108.50,1108.50,1108.50,1108.50,0,8,8.00
02/06/2005,18:21,1108.75,1108.75,1108.75,1108.75,2,0,2.00
02/06/2005,18:22,1108.75,1108.75,1108.75,1108.75,11,0,11.00
02/06/2005,18:27,1108.75,1108.75,1108.75,1108.75,30,0,30.00
02/06/2005,18:29,1108.75,1108.75,1108.75,1108.75,1,0,1.00
02/06/2005,18:32,1108.75,1108.75,1108.75,1108.75,1,0,1.00
02/06/2005,18:33,1108.75,1108.75,1108.75,1108.75,5,0,5.00
02/06/2005,18:35,1109.00,1109.00,1109.00,1109.00,2,0,2.00
02/06/2005,18:36,1108.75,1108.75,1108.75,1108.75,0,1,1.00
02/06/2005,18:38,1108.75,1108.75,1108.75,1108.75,0,1,1.00
02/06/2005,18:40,1109.00,1109.00,1108.75,1108.75,1,1,2.00
02/06/2005,18:43,1108.75,1109.00,1108.75,1108.75,1,2,3.00
02/06/2005,18:44,1108.75,1108.75,1108.75,1108.75,0,2,2.00
02/06/2005,18:45,1109.00,1109.00,1109.00,1109.00,18,0,18.00
02/06/2005,18:50,1108.75,1108.75,1108.75,1108.75,0,2,2.00
02/06/2005,18:54,1108.75,1108.75,1108.75,1108.75,0,1,1.00
02/06/2005,18:55,1109.00,1109.00,1109.00,1109.00,1,0,1.00
02/06/2005,18:56,1108.75,1108.75,1108.75,1108.75,0,3,3.00
02/06/2005,18:59,1108.75,1108.75,1108.75,1108.75,0,6,6.00
02/06/2005,19:04,1108.75,1108.75,1108.75,1108.75,0,1,1.00
02/06/2005,19:06,1108.75,1108.75,1108.75,1108.75,0,2,2.00
02/06/2005,19:07,1108.75,1108.75,1108.75,1108.75,0,3,3.00
02/06/2005,19:11,1109.00,1109.00,1109.00,1109.00,89,0,89.00
02/06/2005,19:12,1109.00,1109.00,1109.00,1109.00,3,0,3.00
02/06/2005,19:13,1109.00,1109.25,1109.00,1109.00,25,10,35.00
02/06/2005,19:14,1109.00,1109.00,1109.00,1109.00,0,23,23.00
02/06/2005,19:16,1109.00,1109.00,1109.00,1109.00,0,15,15.00
02/06/2005,19:17,1109.00,1109.00,1109.00,1109.00,0,13,13.00
02/06/2005,19:18,1109.00,1109.00,1109.00,1109.00,0,28,28.00
02/06/2005,19:19,1109.00,1109.25,1109.00,1109.00,1,28,29.00
02/06/2005,19:20,1109.00,1109.00,1109.00,1109.00,0,9,9.00
02/06/2005,19:21,1109.00,1109.00,1108.75,1108.75,0,2,2.00
02/06/2005,19:24,1109.00,1109.00,1109.00,1109.00,31,0,31.00
02/06/2005,19:25,1109.00,1109.00,1109.00,1109.00,8,0,8.00
02/06/2005,19:26,1109.25,1109.25,1109.25,1109.25,1,0,1.00
02/06/2005,19:27,1109.00,1109.00,1109.00,1109.00,0,5,5.00
02/06/2005,19:28,1109.00,1109.00,1109.00,1109.00,0,1,1.00
02/06/2005,19:29,1109.00,1109.00,1109.00,1109.00,0,10,10.00
02/06/2005,19:31,1109.00,1109.00,1109.00,1109.00,0,1,1.00
02/06/2005,19:32,1108.75,1108.75,1108.75,1108.75,0,5,5.00
02/06/2005,19:33,1109.00,1109.25,1109.00,1109.00,4,1,5.00
02/06/2005,19:37,1109.00,1109.00,1109.00,1109.00,0,14,14.00
02/06/2005,19:38,1109.00,1109.00,1109.00,1109.00,0,41,41.00
02/06/2005,19:39,1109.00,1109.25,1109.00,1109.25,2,1,3.00
02/06/2005,19:40,1109.00,1109.00,1109.00,1109.00,0,1,1.00
02/06/2005,19:41,1109.00,1109.00,1109.00,1109.00,0,15,15.00
02/06/2005,19:43,1109.00,1109.00,1109.00,1109.00,0,1,1.00
02/06/2005,19:45,1109.25,1109.25,1109.25,1109.25,1,0,1.00
02/06/2005,19:49,1109.25,1109.25,1109.00,1109.00,15,8,23.00
02/06/2005,19:51,1109.00,1109.00,1109.00,1109.00,0,1,1.00
02/06/2005,19:52,1109.25,1109.25,1109.25,1109.25,1,0,1.00
02/06/2005,19:53,1109.25,1109.25,1109.25,1109.25,290,0,290.00
02/06/2005,19:54,1109.25,1109.25,1109.00,1109.00,3,16,19.00
02/06/2005,19:55,1109.00,1109.00,1109.00,1109.00,0,1,1.00
02/06/2005,19:56,1109.25,1109.25,1109.25,1109.25,3,0,3.00
02/06/2005,19:57,1109.25,1109.25,1109.25,1109.25,1,0,1.00
02/06/2005,19:58,1109.25,1109.25,1109.25,1109.25,5,0,5.00
02/06/2005,20:00,1109.25,1109.25,1109.25,1109.25,3,0,3.00
02/06/2005,20:01,1109.25,1109.25,1109.00,1109.25,42,2,44.00
02/06/2005,20:02,1109.25,1109.25,1109.25,1109.25,6,0,6.00
02/06/2005,20:03,1109.00,1109.00,1109.00,1109.00,0,1,1.00
02/06/2005,20:04,1109.25,1109.25,1109.25,1109.25,1,0,1.00
02/06/2005,20:08,1109.25,1109.25,1109.25,1109.25,1,0,1.00
02/06/2005,20:10,1109.25,1109.25,1109.25,1109.25,6,0,6.00
02/06/2005,20:13,1109.25,1109.25,1109.25,1109.25,12,0,12.00
02/06/2005,20:15,1109.25,1109.25,1109.25,1109.25,2,0,2.00
02/06/2005,20:17,1109.25,1109.25,1109.25,1109.25,7,0,7.00
02/06/2005,20:18,1109.25,1109.50,1109.25,1109.25,10,2,12.00
02/06/2005,20:19,1109.25,1109.25,1109.25,1109.25,0,1,1.00
02/06/2005,20:21,1109.25,1109.25,1109.25,1109.25,0,1,1.00
02/06/2005,20:22,1109.25,1109.50,1109.25,1109.50,6,4,10.00
02/06/2005,20:23,1109.25,1109.25,1109.25,1109.25,0,18,18.00
02/06/2005,20:24,1109.25,1109.25,1109.25,1109.25,0,12,12.00
02/06/2005,20:25,1109.25,1109.25,1109.25,1109.25,0,10,10.00
02/06/2005,20:26,1109.50,1109.50,1109.50,1109.50,2,0,2.00
02/06/2005,20:27,1109.50,1109.50,1109.25,1109.50,3,3,6.00
02/06/2005,20:28,1109.25,1109.25,1109.25,1109.25,0,7,7.00
02/06/2005,20:30,1109.25,1109.50,1109.25,1109.50,2,3,5.00
02/06/2005,20:32,1109.25,1109.25,1109.25,1109.25,0,1,1.00
02/06/2005,20:37,1109.25,1109.25,1109.25,1109.25,0,1,1.00
02/06/2005,20:38,1109.00,1109.00,1109.00,1109.00,0,1,1.00
02/06/2005,20:39,1109.00,1109.00,1109.00,1109.00,0,16,16.00
02/06/2005,20:40,1109.00,1109.00,1109.00,1109.00,0,44,44.00
02/06/2005,20:41,1109.00,1109.00,1109.00,1109.00,0,3,3.00
02/06/2005,20:42,1109.00,1109.00,1109.00,1109.00,0,30,30.00
02/06/2005,20:43,1109.25,1109.25,1109.00,1109.00,4,1,5.00
02/06/2005,20:44,1109.00,1109.00,1109.00,1109.00,0,13,13.00
02/06/2005,20:46,1109.00,1109.00,1109.00,1109.00,0,5,5.00
02/06/2005,20:48,1109.00,1109.00,1109.00,1109.00,0,2,2.00
02/06/2005,20:49,1109.00,1109.00,1109.00,1109.00,0,1,1.00
02/06/2005,20:50,1108.75,1108.75,1108.75,1108.75,0,2,2.00
02/06/2005,20:51,1108.75,1108.75,1108.75,1108.75,0,11,11.00
02/06/2005,20:52,1108.75,1108.75,1108.75,1108.75,0,17,17.00
02/06/2005,20:54,1108.75,1109.00,1108.75,1109.00,1,1,2.00
02/06/2005,20:55,1109.00,1109.00,1109.00,1109.00,15,0,15.00
02/06/2005,20:57,1108.75,1108.75,1108.75,1108.75,0,4,4.00
02/06/2005,20:58,1109.00,1109.00,1109.00,1109.00,1,0,1.00
02/06/2005,20:59,1109.00,1109.00,1109.00,1109.00,1,0,1.00
02/06/2005,21:00,1108.75,1108.75,1108.75,1108.75,0,30,30.00
02/06/2005,21:01,1108.75,1108.75,1108.75,1108.75,0,2,2.00
02/06/2005,21:02,1108.75,1108.75,1108.75,1108.75,0,1,1.00
02/06/2005,21:04,1108.75,1108.75,1108.75,1108.75,0,1,1.00
02/06/2005,21:06,1108.75,1108.75,1108.75,1108.75,0,2,2.00
02/06/2005,21:07,1108.75,1109.00,1108.75,1109.00,4,4,8.00
02/06/2005,21:08,1108.75,1108.75,1108.75,1108.75,0,1,1.00
02/06/2005,21:09,1108.75,1108.75,1108.75,1108.75,0,1,1.00
02/06/2005,21:10,1108.75,1108.75,1108.75,1108.75,0,1,1.00
02/06/2005,21:13,1108.75,1108.75,1108.75,1108.75,0,1,1.00
02/06/2005,21:14,1108.75,1108.75,1108.75,1108.75,0,1,1.00
02/06/2005,21:15,1109.00,1109.00,1109.00,1109.00,12,0,12.00
02/06/2005,21:17,1109.00,1109.00,1108.75,1108.75,3,2,5.00
02/06/2005,21:21,1108.75,1108.75,1108.75,1108.75,0,4,4.00
02/06/2005,21:23,1109.00,1109.00,1109.00,1109.00,2,0,2.00
02/06/2005,21:26,1109.00,1109.00,1109.00,1109.00,1,0,1.00
02/06/2005,21:31,1108.75,1108.75,1108.75,1108.75,0,1,1.00
02/06/2005,21:34,1108.75,1109.00,1108.75,1109.00,1,1,2.00
02/06/2005,21:36,1109.00,1109.00,1109.00,1109.00,1,0,1.00
02/06/2005,21:37,1109.00,1109.00,1109.00,1109.00,1,0,1.00
02/06/2005,21:39,1109.00,1109.00,1108.75,1108.75,5,6,11.00
02/06/2005,21:41,1109.00,1109.00,1109.00,1109.00,25,0,25.00
02/06/2005,21:43,1109.25,1109.25,1109.25,1109.25,45,0,45.00
02/06/2005,21:44,1109.25,1109.25,1109.25,1109.25,1,0,1.00
02/06/2005,21:45,1109.25,1109.25,1109.25,1109.25,1,0,1.00
02/06/2005,21:46,1109.25,1109.50,1109.25,1109.50,11,0,11.00
02/06/2005,21:47,1109.50,1109.50,1109.50,1109.50,1,0,1.00
02/06/2005,21:48,1109.25,1109.25,1109.25,1109.25,0,5,5.00
02/06/2005,21:49,1109.25,1109.25,1109.25,1109.25,0,7,7.00
02/06/2005,21:53,1109.25,1109.25,1109.25,1109.25,0,1,1.00
02/06/2005,21:54,1109.25,1109.50,1109.25,1109.50,1,1,2.00
02/06/2005,21:55,1109.25,1109.25,1109.25,1109.25,0,3,3.00
02/06/2005,21:57,1109.25,1109.25,1109.25,1109.25,0,1,1.00
02/06/2005,21:58,1109.25,1109.25,1109.25,1109.25,0,1,1.00
02/06/2005,21:59,1109.25,1109.25,1109.25,1109.25,0,1,1.00
02/06/2005,22:00,1109.50,1109.50,1109.25,1109.25,25,3,28.00
02/06/2005,22:01,1109.50,1109.50,1109.50,1109.50,10,0,10.00
02/06/2005,22:02,1109.25,1109.25,1109.25,1109.25,0,16,16.00
02/06/2005,22:03,1109.25,1109.25,1109.25,1109.25,0,23,23.00
02/06/2005,22:04,1109.25,1109.25,1109.00,1109.25,5,12,17.00
02/06/2005,22:07,1109.50,1109.50,1109.25,1109.25,20,13,33.00
02/06/2005,22:08,1109.25,1109.25,1109.25,1109.25,0,9,9.00
02/06/2005,22:10,1109.25,1109.25,1109.25,1109.25,0,3,3.00
02/06/2005,22:12,1109.25,1109.25,1109.25,1109.25,0,10,10.00
02/06/2005,22:14,1109.25,1109.25,1109.25,1109.25,0,1,1.00
02/06/2005,22:15,1109.25,1109.25,1109.25,1109.25,0,2,2.00
02/06/2005,22:17,1109.25,1109.25,1109.25,1109.25,0,5,5.00
02/06/2005,22:19,1109.25,1109.25,1109.25,1109.25,0,2,2.00
02/06/2005,22:22,1109.25,1109.25,1109.25,1109.25,0,5,5.00
02/06/2005,22:23,1109.00,1109.00,1109.00,1109.00,0,2,2.00
02/06/2005,22:24,1109.25,1109.25,1109.00,1109.00,1,2,3.00
02/06/2005,22:29,1109.00,1109.00,1109.00,1109.00,0,1,1.00
02/06/2005,22:32,1109.25,1109.25,1109.25,1109.25,2,0,2.00
02/06/2005,22:33,1109.00,1109.25,1109.00,1109.25,5,4,9.00
02/06/2005,22:34,1109.00,1109.25,1109.00,1109.25,3,1,4.00
02/06/2005,22:35,1109.00,1109.00,1109.00,1109.00,0,19,19.00
02/06/2005,22:36,1108.75,1108.75,1108.75,1108.75,0,6,6.00
02/06/2005,22:39,1108.75,1108.75,1108.75,1108.75,0,1,1.00
02/06/2005,22:42,1109.00,1109.00,1109.00,1109.00,3,0,3.00
02/06/2005,22:50,1109.00,1109.00,1109.00,1109.00,2,0,2.00
02/06/2005,22:57,1109.00,1109.00,1109.00,1109.00,22,0,22.00
02/06/2005,22:58,1109.00,1109.00,1109.00,1109.00,2,0,2.00
02/06/2005,22:59,1109.00,1109.00,1109.00,1109.00,7,0,7.00
02/06/2005,23:03,1109.00,1109.00,1109.00,1109.00,1,0,1.00
02/06/2005,23:04,1109.00,1109.00,1108.75,1108.75,1,1,2.00
02/06/2005,23:05,1109.00,1109.00,1109.00,1109.00,1,0,1.00
02/06/2005,23:06,1109.00,1109.00,1109.00,1109.00,2,0,2.00
02/06/2005,23:07,1109.00,1109.00,1109.00,1109.00,6,0,6.00
02/06/2005,23:08,1109.00,1109.00,1109.00,1109.00,54,0,54.00
02/06/2005,23:11,1109.00,1109.00,1109.00,1109.00,1,0,1.00
02/06/2005,23:15,1109.00,1109.00,1109.00,1109.00,1,0,1.00
02/06/2005,23:19,1109.00,1109.00,1109.00,1109.00,34,0,34.00
02/06/2005,23:26,1109.00,1109.00,1109.00,1109.00,5,0,5.00
02/06/2005,23:27,1109.00,1109.25,1109.00,1109.25,16,0,16.00
02/06/2005,23:30,1109.00,1109.00,1109.00,1109.00,0,2,2.00
02/06/2005,23:33,1109.25,1109.25,1109.25,1109.25,1,0,1.00
02/06/2005,23:34,1109.25,1109.25,1109.25,1109.25,1,0,1.00
02/06/2005,23:36,1109.00,1109.00,1109.00,1109.00,0,1,1.00
02/06/2005,23:37,1109.00,1109.00,1109.00,1109.00,0,1,1.00
02/06/2005,23:38,1109.00,1109.00,1109.00,1109.00,0,3,3.00
02/06/2005,23:42,1108.75,1108.75,1108.75,1108.75,0,1,1.00
02/06/2005,23:43,1109.00,1109.00,1109.00,1109.00,1,0,1.00
02/06/2005,23:47,1109.00,1109.00,1109.00,1109.00,15,0,15.00
02/06/2005,23:48,1109.00,1109.00,1109.00,1109.00,7,0,7.00
02/06/2005,23:50,1109.00,1109.25,1109.00,1109.25,3,0,3.00
02/06/2005,23:51,1109.00,1109.00,1109.00,1109.00,0,11,11.00
02/06/2005,23:53,1109.00,1109.00,1109.00,1109.00,0,3,3.00
02/06/2005,23:54,1109.00,1109.00,1109.00,1109.00,0,24,24.00
02/06/2005,23:56,1109.00,1109.00,1109.00,1109.00,0,16,16.00
02/06/2005,23:57,1109.00,1109.00,1108.75,1108.75,0,25,25.00
02/06/2005,23:58,1109.00,1109.00,1109.00,1109.00,56,0,56.00
02/06/2005,23:59,1109.00,1109.00,1109.00,1109.00,24,0,24.00
02/07/2005,00:01,1109.25,1109.25,1108.75,1108.75,1,18,19.00
02/07/2005,00:04,1109.00,1109.00,1109.00,1109.00,1,0,1.00
02/07/2005,00:10,1109.00,1109.00,1109.00,1109.00,1,0,1.00
02/07/2005,00:14,1109.00,1109.00,1109.00,1109.00,2,0,2.00
02/07/2005,00:19,1108.75,1108.75,1108.75,1108.75,0,1,1.00
02/07/2005,00:22,1108.75,1108.75,1108.75,1108.75,0,5,5.00
02/07/2005,00:25,1108.75,1108.75,1108.75,1108.75,0,1,1.00
02/07/2005,00:26,1108.75,1108.75,1108.75,1108.75,0,63,63.00
02/07/2005,00:27,1108.75,1108.75,1108.75,1108.75,0,7,7.00
02/07/2005,00:29,1108.50,1108.50,1108.50,1108.50,0,1,1.00
02/07/2005,00:31,1108.50,1108.50,1108.50,1108.50,0,1,1.00
02/07/2005,00:33,1108.50,1108.50,1108.50,1108.50,0,12,12.00
02/07/2005,00:36,1108.75,1108.75,1108.75,1108.75,1,0,1.00
02/07/2005,00:37,1108.75,1108.75,1108.75,1108.75,1,0,1.00
02/07/2005,00:38,1108.75,1108.75,1108.50,1108.50,1,4,5.00
02/07/2005,00:40,1108.75,1108.75,1108.75,1108.75,5,0,5.00
02/07/2005,00:41,1108.75,1108.75,1108.75,1108.75,5,0,5.00
02/07/2005,00:47,1108.50,1108.50,1108.50,1108.50,0,1,1.00
02/07/2005,00:49,1108.50,1108.50,1108.50,1108.50,0,6,6.00
02/07/2005,00:51,1108.50,1108.50,1108.50,1108.50,0,1,1.00
02/07/2005,00:52,1108.50,1108.50,1108.50,1108.50,0,1,1.00
02/07/2005,00:58,1108.75,1108.75,1108.50,1108.75,103,1,104.00
02/07/2005,01:00,1108.50,1108.50,1108.50,1108.50,0,2,2.00
02/07/2005,01:01,1108.50,1108.50,1108.50,1108.50,0,1,1.00
02/07/2005,01:02,1108.50,1108.50,1108.50,1108.50,0,89,89.00
02/07/2005,01:03,1108.50,1108.50,1108.50,1108.50,0,18,18.00
02/07/2005,01:04,1108.25,1108.25,1108.25,1108.25,0,13,13.00
02/07/2005,01:05,1108.25,1108.50,1108.25,1108.50,32,5,37.00
02/07/2005,01:06,1108.50,1108.50,1108.50,1108.50,19,0,19.00
02/07/2005,01:07,1108.50,1108.50,1108.50,1108.50,3,0,3.00
02/07/2005,01:08,1108.50,1108.50,1108.50,1108.50,7,0,7.00
02/07/2005,01:10,1108.50,1108.50,1108.50,1108.50,6,0,6.00
02/07/2005,01:11,1108.50,1108.50,1108.50,1108.50,16,0,16.00
02/07/2005,01:12,1108.50,1108.50,1108.50,1108.50,2,0,2.00
02/07/2005,01:14,1108.25,1108.25,1108.25,1108.25,0,42,42.00
02/07/2005,01:15,1108.00,1108.00,1108.00,1108.00,0,1,1.00
02/07/2005,01:16,1108.25,1108.25,1108.25,1108.25,2,0,2.00
02/07/2005,01:18,1108.25,1108.25,1108.25,1108.25,1,0,1.00
02/07/2005,01:20,1108.00,1108.50,1108.00,1108.25,49,2,51.00
02/07/2005,01:23,1108.50,1108.50,1108.50,1108.50,2,0,2.00
02/07/2005,01:25,1108.50,1108.50,1108.50,1108.50,5,0,5.00
02/07/2005,01:27,1108.50,1108.75,1108.50,1108.50,35,10,45.00
02/07/2005,01:28,1108.50,1108.50,1108.25,1108.25,0,3,3.00
02/07/2005,01:29,1108.25,1108.25,1108.25,1108.25,0,3,3.00
02/07/2005,01:30,1108.75,1108.75,1108.75,1108.75,1,0,1.00
02/07/2005,01:32,1108.75,1108.75,1108.75,1108.75,1,0,1.00
02/07/2005,01:36,1108.50,1108.50,1108.50,1108.50,0,5,5.00
02/07/2005,01:37,1108.50,1108.50,1108.50,1108.50,0,1,1.00
02/07/2005,01:39,1108.50,1108.50,1108.50,1108.50,0,131,131.00
02/07/2005,01:40,1108.50,1108.50,1108.50,1108.50,0,1,1.00
02/07/2005,01:41,1108.50,1108.50,1108.50,1108.50,0,4,4.00
02/07/2005,01:43,1108.50,1108.50,1108.50,1108.50,0,73,73.00
02/07/2005,01:44,1108.50,1108.50,1108.50,1108.50,0,2,2.00
02/07/2005,01:45,1108.50,1108.50,1108.50,1108.50,0,5,5.00
02/07/2005,01:46,1108.25,1108.25,1108.25,1108.25,0,63,63.00
02/07/2005,01:47,1108.25,1108.25,1108.25,1108.25,0,30,30.00
02/07/2005,01:48,1108.25,1108.25,1108.25,1108.25,0,26,26.00
02/07/2005,01:49,1108.25,1108.25,1108.25,1108.25,0,4,4.00
02/07/2005,01:52,1108.25,1108.25,1108.25,1108.25,0,1,1.00
02/07/2005,01:53,1108.25,1108.50,1108.25,1108.25,1,42,43.00
02/07/2005,01:54,1108.25,1108.25,1108.00,1108.25,1,2,3.00
02/07/2005,01:57,1108.00,1108.25,1108.00,1108.00,1,73,74.00
02/07/2005,01:58,1108.25,1108.25,1108.25,1108.25,5,0,5.00
02/07/2005,01:59,1108.00,1108.00,1108.00,1108.00,0,35,35.00
02/07/2005,02:01,1107.75,1108.00,1107.50,1107.75,129,121,250.00
02/07/2005,02:02,1107.75,1108.00,1107.50,1107.75,171,35,206.00
02/07/2005,02:03,1107.75,1107.75,1107.75,1107.75,0,117,117.00
02/07/2005,02:04,1107.75,1108.00,1107.75,1108.00,214,69,283.00
02/07/2005,02:05,1108.00,1108.00,1107.75,1107.75,94,34,128.00
02/07/2005,02:06,1107.75,1107.75,1107.50,1107.50,0,55,55.00
02/07/2005,02:07,1107.75,1107.75,1107.50,1107.50,52,3,55.00
02/07/2005,02:08,1107.50,1107.50,1107.50,1107.50,0,15,15.00
02/07/2005,02:09,1107.50,1107.50,1107.50,1107.50,0,6,6.00
02/07/2005,02:10,1107.50,1107.75,1107.50,1107.75,5,13,18.00
02/07/2005,02:11,1107.50,1107.75,1107.50,1107.50,10,8,18.00
02/07/2005,02:14,1107.50,1107.50,1107.50,1107.50,0,4,4.00
02/07/2005,02:15,1107.50,1107.50,1107.50,1107.50,0,9,9.00
02/07/2005,02:16,1107.50,1107.50,1107.25,1107.50,44,177,221.00
02/07/2005,02:17,1107.75,1107.75,1107.50,1107.50,6,53,59.00
02/07/2005,02:18,1107.75,1107.75,1107.75,1107.75,4,0,4.00
02/07/2005,02:19,1107.75,1107.75,1107.75,1107.75,14,0,14.00
02/07/2005,02:20,1107.75,1108.00,1107.50,1108.00,149,27,176.00
02/07/2005,02:21,1108.00,1108.00,1107.75,1107.75,12,28,40.00
02/07/2005,02:22,1107.75,1107.75,1107.75,1107.75,0,86,86.00
02/07/2005,02:23,1107.75,1107.75,1107.50,1107.50,0,72,72.00
02/07/2005,02:24,1107.75,1108.00,1107.75,1108.00,31,0,31.00
02/07/2005,02:25,1108.00,1108.00,1108.00,1108.00,1,0,1.00
02/07/2005,02:27,1107.75,1107.75,1107.75,1107.75,0,3,3.00
02/07/2005,02:28,1107.75,1107.75,1107.50,1107.75,3,18,21.00
02/07/2005,02:29,1108.00,1108.25,1108.00,1108.25,118,0,118.00
02/07/2005,02:30,1108.00,1108.00,1108.00,1108.00,0,34,34.00
02/07/2005,02:31,1108.00,1108.00,1108.00,1108.00,0,51,51.00
02/07/2005,02:32,1108.00,1108.00,1108.00,1108.00,0,37,37.00
02/07/2005,02:33,1108.00,1108.00,1108.00,1108.00,0,35,35.00
02/07/2005,02:34,1108.00,1108.25,1108.00,1108.25,66,28,94.00
02/07/2005,02:35,1108.25,1108.25,1108.25,1108.25,63,0,63.00
02/07/2005,02:36,1108.25,1108.25,1108.25,1108.25,10,0,10.00
02/07/2005,02:38,1108.25,1108.25,1108.00,1108.25,103,30,133.00
02/07/2005,02:39,1108.00,1108.25,1108.00,1108.00,200,116,316.00
02/07/2005,02:41,1108.25,1108.25,1108.25,1108.25,41,0,41.00
02/07/2005,02:42,1108.25,1108.25,1108.00,1108.00,38,3,41.00
02/07/2005,02:43,1108.00,1108.00,1108.00,1108.00,0,31,31.00
02/07/2005,02:45,1108.00,1108.00,1108.00,1108.00,0,2,2.00
02/07/2005,02:46,1108.00,1108.00,1107.75,1107.75,0,93,93.00
02/07/2005,02:47,1107.50,1107.50,1107.50,1107.50,0,80,80.00
02/07/2005,02:48,1107.75,1107.75,1107.50,1107.50,100,15,115.00
02/07/2005,02:49,1107.50,1107.75,1107.50,1107.75,1,2,3.00
02/07/2005,02:50,1107.50,1107.50,1107.50,1107.50,0,4,4.00
02/07/2005,02:51,1107.50,1107.50,1107.50,1107.50,0,114,114.00
02/07/2005,02:52,1107.25,1107.25,1107.25,1107.25,0,36,36.00
02/07/2005,02:53,1107.50,1107.50,1107.50,1107.50,1,0,1.00
02/07/2005,02:54,1107.50,1107.50,1107.50,1107.50,73,0,73.00
02/07/2005,02:55,1107.75,1107.75,1107.50,1107.50,4,3,7.00
02/07/2005,02:56,1107.75,1107.75,1107.75,1107.75,1,0,1.00
02/07/2005,02:58,1107.75,1107.75,1107.50,1107.50,6,22,28.00
02/07/2005,02:59,1107.50,1107.50,1107.25,1107.25,0,4,4.00
02/07/2005,03:00,1107.50,1107.50,1107.50,1107.50,2,0,2.00
02/07/2005,03:01,1107.50,1107.50,1107.25,1107.50,12,6,18.00
02/07/2005,03:02,1107.50,1107.75,1107.50,1107.50,25,5,30.00
02/07/2005,03:03,1107.50,1107.50,1107.50,1107.50,0,3,3.00
02/07/2005,03:04,1107.50,1107.50,1107.50,1107.50,0,1,1.00
02/07/2005,03:05,1107.50,1107.50,1107.50,1107.50,0,22,22.00
02/07/2005,03:08,1107.50,1107.50,1107.50,1107.50,0,4,4.00
02/07/2005,03:09,1107.50,1107.50,1107.50,1107.50,0,6,6.00
02/07/2005,03:10,1107.50,1107.50,1107.50,1107.50,0,31,31.00
02/07/2005,03:11,1107.50,1107.50,1107.50,1107.50,0,16,16.00
02/07/2005,03:12,1107.25,1107.25,1107.25,1107.25,0,10,10.00
02/07/2005,03:14,1107.50,1107.50,1107.50,1107.50,2,0,2.00
02/07/2005,03:16,1107.25,1107.25,1107.25,1107.25,0,300,300.00
02/07/2005,03:17,1107.50,1107.50,1107.50,1107.50,1,0,1.00
02/07/2005,03:18,1107.25,1107.50,1107.25,1107.50,1,1,2.00
02/07/2005,03:19,1107.50,1107.50,1107.50,1107.50,1,0,1.00
02/07/2005,03:20,1107.50,1107.50,1107.50,1107.50,88,0,88.00
02/07/2005,03:25,1107.50,1107.50,1107.50,1107.50,26,0,26.00
02/07/2005,03:26,1107.50,1107.75,1107.50,1107.75,24,0,24.00
02/07/2005,03:27,1107.50,1107.50,1107.25,1107.25,0,20,20.00
02/07/2005,03:28,1107.50,1107.50,1107.25,1107.25,10,14,24.00
02/07/2005,03:29,1107.25,1107.25,1107.25,1107.25,0,1,1.00
02/07/2005,03:30,1107.50,1107.50,1107.50,1107.50,72,0,72.00
02/07/2005,03:31,1107.50,1107.50,1107.50,1107.50,5,0,5.00
02/07/2005,03:32,1107.50,1107.50,1107.50,1107.50,32,0,32.00
02/07/2005,03:34,1107.50,1107.50,1107.50,1107.50,40,0,40.00
02/07/2005,03:35,1107.50,1107.50,1107.50,1107.50,5,0,5.00
02/07/2005,03:36,1107.50,1107.50,1107.50,1107.50,1,0,1.00
02/07/2005,03:37,1107.75,1107.75,1107.75,1107.75,250,0,250.00
02/07/2005,03:38,1107.75,1107.75,1107.75,1107.75,15,0,15.00
02/07/2005,03:39,1107.75,1107.75,1107.75,1107.75,8,0,8.00
02/07/2005,03:40,1107.75,1107.75,1107.75,1107.75,17,0,17.00
02/07/2005,03:42,1107.75,1108.00,1107.75,1108.00,3,0,3.00
02/07/2005,03:43,1107.75,1107.75,1107.50,1107.75,5,19,24.00
02/07/2005,03:44,1107.75,1107.75,1107.50,1107.75,51,2,53.00
02/07/2005,03:45,1107.50,1107.50,1107.50,1107.50,0,8,8.00
02/07/2005,03:46,1107.50,1107.75,1107.50,1107.75,5,3,8.00
02/07/2005,03:47,1107.75,1107.75,1107.75,1107.75,2,0,2.00
02/07/2005,03:48,1108.00,1108.00,1108.00,1108.00,24,0,24.00
02/07/2005,03:50,1108.00,1108.00,1108.00,1108.00,1,0,1.00
02/07/2005,03:56,1108.00,1108.00,1108.00,1108.00,10,0,10.00
02/07/2005,03:57,1108.00,1108.00,1108.00,1108.00,1,0,1.00
02/07/2005,04:01,1108.00,1108.00,1107.75,1107.75,5,6,11.00
02/07/2005,04:06,1107.75,1107.75,1107.75,1107.75,0,2,2.00
02/07/2005,04:07,1108.00,1108.00,1107.75,1107.75,2,1,3.00
02/07/2005,04:12,1107.75,1107.75,1107.75,1107.75,0,3,3.00
02/07/2005,04:15,1107.75,1107.75,1107.75,1107.75,0,1,1.00
02/07/2005,04:16,1107.75,1107.75,1107.75,1107.75,0,8,8.00
02/07/2005,04:17,1107.75,1107.75,1107.75,1107.75,0,7,7.00
02/07/2005,04:18,1107.75,1107.75,1107.75,1107.75,0,110,110.00
02/07/2005,04:19,1107.75,1107.75,1107.75,1107.75,0,4,4.00
02/07/2005,04:20,1107.75,1107.75,1107.75,1107.75,0,4,4.00
02/07/2005,04:21,1107.75,1107.75,1107.75,1107.75,0,1,1.00
02/07/2005,04:23,1107.50,1107.50,1107.50,1107.50,0,3,3.00
02/07/2005,04:25,1107.75,1107.75,1107.50,1107.50,52,1,53.00
02/07/2005,04:26,1107.75,1107.75,1107.75,1107.75,2,0,2.00
02/07/2005,04:27,1108.00,1108.00,1108.00,1108.00,85,0,85.00
02/07/2005,04:28,1108.00,1108.00,1108.00,1108.00,63,0,63.00
02/07/2005,04:29,1108.00,1108.00,1108.00,1108.00,1,0,1.00
02/07/2005,04:30,1108.00,1108.00,1108.00,1108.00,29,0,29.00
02/07/2005,04:31,1108.00,1108.00,1108.00,1108.00,27,0,27.00
02/07/2005,04:32,1108.25,1108.25,1108.25,1108.25,4,0,4.00
02/07/2005,04:33,1108.25,1108.25,1108.25,1108.25,110,0,110.00
02/07/2005,04:34,1108.50,1108.50,1108.50,1108.50,21,0,21.00
02/07/2005,04:35,1108.50,1108.50,1108.50,1108.50,1,0,1.00
02/07/2005,04:36,1108.50,1108.50,1108.25,1108.25,13,7,20.00
02/07/2005,04:37,1108.25,1108.25,1108.25,1108.25,0,43,43.00
02/07/2005,04:38,1108.25,1108.25,1108.25,1108.25,0,9,9.00
02/07/2005,04:39,1108.50,1108.50,1108.25,1108.25,25,117,142.00
02/07/2005,04:40,1108.25,1108.25,1108.25,1108.25,0,53,53.00
02/07/2005,04:41,1108.25,1108.25,1108.25,1108.25,0,3,3.00
02/07/2005,04:42,1108.25,1108.25,1108.25,1108.25,0,55,55.00
02/07/2005,04:48,1108.25,1108.25,1108.25,1108.25,0,10,10.00
02/07/2005,04:50,1108.50,1108.50,1108.25,1108.25,21,4,25.00
02/07/2005,04:52,1108.50,1108.50,1108.50,1108.50,2,0,2.00
02/07/2005,04:53,1108.50,1108.50,1108.50,1108.50,2,0,2.00
02/07/2005,04:54,1108.25,1108.25,1108.25,1108.25,0,7,7.00
02/07/2005,04:56,1108.25,1108.25,1108.25,1108.25,0,1,1.00
02/07/2005,04:57,1108.25,1108.25,1108.25,1108.25,0,11,11.00
02/07/2005,04:58,1108.50,1108.50,1108.50,1108.50,2,0,2.00
02/07/2005,05:00,1108.50,1108.50,1108.50,1108.50,3,0,3.00
02/07/2005,05:01,1108.50,1108.50,1108.50,1108.50,16,0,16.00
02/07/2005,05:02,1108.50,1108.50,1108.25,1108.25,2,1,3.00
02/07/2005,05:03,1108.25,1108.25,1108.25,1108.25,0,35,35.00
02/07/2005,05:06,1108.25,1108.25,1108.25,1108.25,0,68,68.00
02/07/2005,05:07,1108.25,1108.25,1108.25,1108.25,0,20,20.00
02/07/2005,05:08,1108.25,1108.25,1108.25,1108.25,0,5,5.00
02/07/2005,05:10,1108.25,1108.25,1108.25,1108.25,0,25,25.00
02/07/2005,05:11,1108.25,1108.50,1108.25,1108.25,3,7,10.00
02/07/2005,05:12,1108.25,1108.25,1108.25,1108.25,0,12,12.00
02/07/2005,05:13,1108.25,1108.25,1108.25,1108.25,0,12,12.00
02/07/2005,05:14,1108.25,1108.25,1108.25,1108.25,0,14,14.00
02/07/2005,05:15,1108.25,1108.25,1108.25,1108.25,0,16,16.00
02/07/2005,05:16,1108.25,1108.25,1108.25,1108.25,0,7,7.00
02/07/2005,05:17,1108.25,1108.25,1108.25,1108.25,0,29,29.00
02/07/2005,05:20,1108.25,1108.25,1108.25,1108.25,0,28,28.00
02/07/2005,05:21,1108.25,1108.25,1108.25,1108.25,0,63,63.00
02/07/2005,05:22,1108.25,1108.25,1108.25,1108.25,0,7,7.00
02/07/2005,05:24,1108.25,1108.25,1108.25,1108.25,0,3,3.00
02/07/2005,05:27,1108.00,1108.00,1108.00,1108.00,0,2,2.00
02/07/2005,05:28,1108.00,1108.00,1108.00,1108.00,0,14,14.00
02/07/2005,05:31,1108.00,1108.00,1108.00,1108.00,0,6,6.00
02/07/2005,05:32,1108.00,1108.00,1108.00,1108.00,0,2,2.00
02/07/2005,05:33,1108.25,1108.25,1108.00,1108.00,1,177,178.00
02/07/2005,05:35,1108.00,1108.00,1107.75,1107.75,0,8,8.00
02/07/2005,05:36,1108.00,1108.00,1107.75,1107.75,2,33,35.00
02/07/2005,05:37,1107.75,1107.75,1107.50,1107.50,0,68,68.00
02/07/2005,05:38,1107.50,1107.50,1107.50,1107.50,0,5,5.00
02/07/2005,05:39,1107.75,1107.75,1107.75,1107.75,8,0,8.00
02/07/2005,05:41,1108.00,1108.00,1108.00,1108.00,3,0,3.00
02/07/2005,05:43,1108.00,1108.00,1108.00,1108.00,78,0,78.00
02/07/2005,05:44,1108.00,1108.00,1107.75,1107.75,28,29,57.00
02/07/2005,05:45,1107.75,1107.75,1107.75,1107.75,0,60,60.00
02/07/2005,05:46,1107.75,1107.75,1107.75,1107.75,0,7,7.00
02/07/2005,05:51,1108.00,1108.00,1108.00,1108.00,2,0,2.00
02/07/2005,05:53,1108.00,1108.00,1108.00,1108.00,29,0,29.00
02/07/2005,05:54,1108.00,1108.00,1108.00,1108.00,68,0,68.00
02/07/2005,05:55,1108.25,1108.25,1108.25,1108.25,4,0,4.00
02/07/2005,05:56,1108.00,1108.00,1107.75,1107.75,0,23,23.00
02/07/2005,05:57,1107.75,1107.75,1107.75,1107.75,0,1,1.00
02/07/2005,05:59,1107.75,1107.75,1107.75,1107.75,0,3,3.00
02/07/2005,06:00,1107.75,1107.75,1107.75,1107.75,0,5,5.00
02/07/2005,06:01,1107.75,1107.75,1107.75,1107.75,0,84,84.00
02/07/2005,06:02,1107.75,1107.75,1107.75,1107.75,0,1,1.00
02/07/2005,06:03,1107.75,1107.75,1107.75,1107.75,0,45,45.00
02/07/2005,06:07,1108.00,1108.00,1108.00,1108.00,1,0,1.00
02/07/2005,06:11,1108.00,1108.00,1108.00,1108.00,2,0,2.00
02/07/2005,06:12,1107.75,1107.75,1107.75,1107.75,0,101,101.00
02/07/2005,06:13,1108.00,1108.00,1108.00,1108.00,2,0,2.00
02/07/2005,06:14,1107.75,1107.75,1107.75,1107.75,0,3,3.00
02/07/2005,06:15,1107.75,1108.00,1107.75,1108.00,2,1,3.00
02/07/2005,06:16,1108.00,1108.00,1107.75,1107.75,5,22,27.00
02/07/2005,06:17,1108.00,1108.00,1108.00,1108.00,10,0,10.00
02/07/2005,06:18,1107.75,1107.75,1107.75,1107.75,0,11,11.00
02/07/2005,06:19,1107.75,1107.75,1107.50,1107.50,0,156,156.00
02/07/2005,06:21,1107.50,1107.50,1107.50,1107.50,0,5,5.00
02/07/2005,06:23,1107.50,1107.50,1107.50,1107.50,0,1,1.00
02/07/2005,06:24,1107.75,1107.75,1107.75,1107.75,103,0,103.00
02/07/2005,06:25,1107.75,1107.75,1107.75,1107.75,63,0,63.00
02/07/2005,06:26,1108.00,1108.00,1107.75,1107.75,100,56,156.00
02/07/2005,06:27,1107.50,1107.50,1107.50,1107.50,0,3,3.00
02/07/2005,06:29,1107.50,1107.50,1107.50,1107.50,0,244,244.00
02/07/2005,06:31,1107.75,1107.75,1107.75,1107.75,56,0,56.00
02/07/2005,06:32,1107.75,1107.75,1107.50,1107.75,8,1,9.00
02/07/2005,06:33,1107.75,1107.75,1107.75,1107.75,487,0,487.00
02/07/2005,06:34,1107.75,1108.00,1107.75,1108.00,220,54,274.00
02/07/2005,06:35,1108.00,1108.00,1108.00,1108.00,59,0,59.00
02/07/2005,06:36,1108.00,1108.25,1108.00,1108.00,30,1,31.00
02/07/2005,06:37,1108.25,1108.25,1108.00,1108.00,93,1,94.00
02/07/2005,06:38,1108.25,1108.25,1108.25,1108.25,16,0,16.00
02/07/2005,06:39,1108.00,1108.00,1108.00,1108.00,0,1,1.00
02/07/2005,06:40,1108.25,1108.25,1108.25,1108.25,78,0,78.00
02/07/2005,06:41,1108.25,1108.25,1108.25,1108.25,1,0,1.00
02/07/2005,06:42,1108.00,1108.25,1108.00,1108.00,161,12,173.00
02/07/2005,06:43,1108.25,1108.25,1108.25,1108.25,38,0,38.00
02/07/2005,06:44,1108.25,1108.25,1108.25,1108.25,31,0,31.00
02/07/2005,06:45,1108.25,1108.50,1108.25,1108.50,67,0,67.00
02/07/2005,06:46,1108.25,1108.25,1108.25,1108.25,0,6,6.00
02/07/2005,06:47,1108.25,1108.25,1108.00,1108.25,1,77,78.00
02/07/2005,06:48,1108.25,1108.25,1108.25,1108.25,103,0,103.00
02/07/2005,06:49,1108.25,1108.25,1108.25,1108.25,17,0,17.00
02/07/2005,06:50,1108.25,1108.50,1108.25,1108.25,29,3,32.00
02/07/2005,06:53,1108.25,1108.50,1108.25,1108.25,1,12,13.00
02/07/2005,06:54,1108.25,1108.25,1108.25,1108.25,0,38,38.00
02/07/2005,06:55,1108.25,1108.25,1108.25,1108.25,0,6,6.00
02/07/2005,06:56,1108.25,1108.25,1108.25,1108.25,0,51,51.00
02/07/2005,06:57,1108.25,1108.25,1108.00,1108.00,0,215,215.00
02/07/2005,06:58,1108.00,1108.00,1108.00,1108.00,0,9,9.00
02/07/2005,06:59,1108.00,1108.00,1108.00,1108.00,0,126,126.00
02/07/2005,07:00,1108.00,1108.00,1107.75,1108.00,3,31,34.00
02/07/2005,07:01,1107.75,1108.00,1107.75,1107.75,4,12,16.00
02/07/2005,07:02,1107.75,1108.00,1107.75,1108.00,195,50,245.00
02/07/2005,07:04,1108.25,1108.25,1108.25,1108.25,86,0,86.00
02/07/2005,07:06,1108.25,1108.50,1108.25,1108.25,76,36,112.00
02/07/2005,07:07,1108.25,1108.25,1108.00,1108.00,0,11,11.00
02/07/2005,07:08,1108.00,1108.25,1108.00,1108.25,40,100,140.00
02/07/2005,07:09,1108.00,1108.00,1108.00,1108.00,0,10,10.00
02/07/2005,07:11,1108.25,1108.25,1108.25,1108.25,21,0,21.00
02/07/2005,07:12,1108.00,1108.00,1108.00,1108.00,0,1,1.00
02/07/2005,07:13,1108.00,1108.00,1108.00,1108.00,0,137,137.00
02/07/2005,07:14,1108.00,1108.00,1108.00,1108.00,0,1,1.00
02/07/2005,07:15,1108.00,1108.00,1108.00,1108.00,0,23,23.00
02/07/2005,07:16,1108.00,1108.00,1108.00,1108.00,0,10,10.00
02/07/2005,07:17,1107.75,1108.00,1107.75,1107.75,1,203,204.00
02/07/2005,07:18,1107.75,1107.75,1107.50,1107.75,26,19,45.00
02/07/2005,07:19,1107.75,1107.75,1107.50,1107.75,6,10,16.00
02/07/2005,07:20,1107.75,1107.75,1107.75,1107.75,144,0,144.00
02/07/2005,07:21,1107.75,1107.75,1107.75,1107.75,200,0,200.00
02/07/2005,07:22,1107.75,1107.75,1107.50,1107.75,336,40,376.00
02/07/2005,07:23,1107.75,1107.75,1107.25,1107.50,7,236,243.00
02/07/2005,07:24,1107.50,1107.75,1107.50,1107.50,14,23,37.00
02/07/2005,07:25,1107.50,1107.50,1107.25,1107.50,5,302,307.00
02/07/2005,07:26,1107.50,1107.50,1107.50,1107.50,58,0,58.00
02/07/2005,07:27,1107.50,1107.50,1107.25,1107.50,59,1,60.00
02/07/2005,07:28,1107.50,1107.50,1107.50,1107.50,294,0,294.00
02/07/2005,07:29,1107.50,1107.50,1107.50,1107.50,18,0,18.00
02/07/2005,07:30,1107.25,1107.50,1107.25,1107.50,110,79,189.00
02/07/2005,07:31,1107.50,1107.50,1107.50,1107.50,11,0,11.00
02/07/2005,07:32,1107.50,1107.50,1107.50,1107.50,1,0,1.00
02/07/2005,07:33,1107.50,1107.50,1107.25,1107.25,20,5,25.00
02/07/2005,07:34,1107.25,1107.25,1107.25,1107.25,0,11,11.00
02/07/2005,07:36,1107.25,1107.50,1107.25,1107.50,30,23,53.00
02/07/2005,07:37,1107.50,1107.50,1107.25,1107.50,15,18,33.00
02/07/2005,07:38,1107.50,1107.50,1107.50,1107.50,44,0,44.00
02/07/2005,07:39,1107.50,1107.50,1107.50,1107.50,56,0,56.00
02/07/2005,07:40,1107.50,1107.75,1107.50,1107.75,27,0,27.00
02/07/2005,07:41,1107.75,1108.00,1107.75,1107.75,302,171,473.00
02/07/2005,07:42,1107.75,1108.00,1107.75,1108.00,1,42,43.00
02/07/2005,07:43,1108.00,1108.00,1107.75,1107.75,104,10,114.00
02/07/2005,07:44,1107.50,1107.75,1107.50,1107.75,102,1,103.00
02/07/2005,07:45,1107.75,1108.00,1107.50,1107.75,13,10,23.00
02/07/2005,07:46,1107.75,1107.75,1107.75,1107.75,1,0,1.00
02/07/2005,07:47,1107.75,1107.75,1107.50,1107.50,35,10,45.00
02/07/2005,07:48,1107.75,1107.75,1107.75,1107.75,2,0,2.00
02/07/2005,07:50,1107.50,1107.50,1107.50,1107.50,0,2,2.00
02/07/2005,07:51,1107.50,1107.50,1107.25,1107.50,52,312,364.00
02/07/2005,07:52,1107.50,1107.75,1107.50,1107.50,5,12,17.00
02/07/2005,07:53,1107.50,1107.50,1107.50,1107.50,0,41,41.00
02/07/2005,07:54,1107.50,1107.50,1107.25,1107.50,66,11,77.00
02/07/2005,07:55,1107.50,1107.50,1107.50,1107.50,128,0,128.00
02/07/2005,07:56,1107.50,1107.50,1107.25,1107.25,8,2,10.00
02/07/2005,07:57,1107.25,1107.25,1107.25,1107.25,0,1,1.00
02/07/2005,07:58,1107.25,1107.25,1107.25,1107.25,0,7,7.00
02/07/2005,07:59,1107.50,1107.50,1107.50,1107.50,14,0,14.00
02/07/2005,08:00,1107.50,1107.50,1107.50,1107.50,1,0,1.00
02/07/2005,08:01,1107.50,1107.50,1107.50,1107.50,1,0,1.00
02/07/2005,08:02,1107.50,1107.50,1107.50,1107.50,806,0,806.00
02/07/2005,08:03,1107.50,1107.75,1107.25,1107.50,58,8,66.00
02/07/2005,08:04,1107.50,1107.50,1107.50,1107.50,0,1,1.00
02/07/2005,08:05,1107.50,1107.75,1107.50,1107.75,1,1,2.00
02/07/2005,08:06,1107.50,1107.75,1107.50,1107.75,9,51,60.00
02/07/2005,08:07,1107.50,1107.50,1107.50,1107.50,0,1,1.00
02/07/2005,08:08,1107.50,1107.50,1107.50,1107.50,0,25,25.00
02/07/2005,08:09,1107.75,1107.75,1107.50,1107.50,3,1,4.00
02/07/2005,08:10,1107.50,1107.75,1107.50,1107.50,30,39,69.00
02/07/2005,08:11,1107.50,1107.50,1107.25,1107.50,42,58,100.00
02/07/2005,08:12,1107.50,1107.75,1107.50,1107.75,8,8,16.00
02/07/2005,08:13,1107.75,1107.75,1107.50,1107.75,12,2,14.00
02/07/2005,08:14,1107.50,1107.75,1107.50,1107.50,18,63,81.00
02/07/2005,08:15,1107.50,1107.75,1107.50,1107.75,1,35,36.00
02/07/2005,08:16,1107.50,1107.75,1107.50,1107.75,20,9,29.00
02/07/2005,08:17,1107.75,1107.75,1107.75,1107.75,37,0,37.00
02/07/2005,08:18,1107.50,1107.75,1107.50,1107.50,20,10,30.00
02/07/2005,08:19,1107.50,1107.50,1107.50,1107.50,0,4,4.00
02/07/2005,08:20,1107.75,1107.75,1107.50,1107.75,12,3,15.00
02/07/2005,08:21,1107.50,1107.75,1107.50,1107.50,2,4,6.00
02/07/2005,08:22,1107.75,1107.75,1107.50,1107.50,1,2,3.00
02/07/2005,08:23,1107.75,1107.75,1107.50,1107.75,5,3,8.00
02/07/2005,08:24,1107.75,1107.75,1107.50,1107.75,24,1,25.00
02/07/2005,08:25,1107.50,1107.75,1107.50,1107.50,5,4,9.00
02/07/2005,08:26,1107.75,1107.75,1107.50,1107.75,78,5,83.00
02/07/2005,08:27,1107.50,1107.75,1107.50,1107.50,52,35,87.00
02/07/2005,08:28,1107.50,1107.75,1107.25,1107.75,218,353,571.00
02/07/2005,08:29,1107.75,1107.75,1107.50,1107.50,108,150,258.00
02/07/2005,08:30,1107.50,1107.75,1107.25,1107.50,256,1396,1652.00
02/07/2005,08:31,1107.25,1107.50,1107.00,1107.25,725,1917,2642.00
02/07/2005,08:32,1107.50,1107.75,1107.00,1107.50,624,1807,2431.00
02/07/2005,08:33,1107.25,1107.50,1107.00,1107.25,1231,573,1804.00
02/07/2005,08:34,1107.00,1107.25,1107.00,1107.00,261,844,1105.00
02/07/2005,08:35,1107.00,1107.25,1106.75,1107.00,614,861,1475.00
02/07/2005,08:36,1106.75,1107.25,1106.75,1107.00,591,539,1130.00
02/07/2005,08:37,1107.00,1107.25,1107.00,1107.00,1068,703,1771.00
02/07/2005,08:38,1107.00,1107.50,1106.75,1107.25,1513,1189,2702.00
02/07/2005,08:39,1107.25,1107.25,1106.75,1106.75,282,506,788.00
02/07/2005,08:40,1106.75,1107.00,1106.75,1106.75,109,828,937.00
02/07/2005,08:41,1106.75,1107.00,1106.50,1107.00,1163,434,1597.00
02/07/2005,08:42,1106.75,1107.50,1106.75,1107.50,1867,258,2125.00
02/07/2005,08:43,1107.25,1107.50,1107.00,1107.25,272,318,590.00
02/07/2005,08:44,1107.25,1107.50,1107.00,1107.50,291,83,374.00
02/07/2005,08:45,1107.25,1107.50,1107.00,1107.25,282,522,804.00
02/07/2005,08:46,1107.25,1107.50,1107.00,1107.25,525,72,597.00
02/07/2005,08:47,1107.50,1108.00,1107.25,1107.50,2911,562,3473.00
02/07/2005,08:48,1107.50,1107.75,1107.25,1107.50,2473,1270,3743.00
02/07/2005,08:49,1107.75,1108.25,1107.50,1108.25,3012,632,3644.00
02/07/2005,08:50,1108.25,1108.25,1108.00,1108.00,405,451,856.00
02/07/2005,08:51,1108.25,1108.50,1108.00,1108.25,1531,245,1776.00
02/07/2005,08:52,1108.25,1108.50,1108.00,1108.50,713,430,1143.00
02/07/2005,08:53,1108.25,1108.75,1108.25,1108.50,1197,1041,2238.00
02/07/2005,08:54,1108.25,1108.75,1108.25,1108.50,618,935,1553.00
02/07/2005,08:55,1108.50,1108.75,1108.25,1108.75,286,886,1172.00
02/07/2005,08:56,1108.50,1109.00,1108.50,1108.50,1197,1009,2206.00
02/07/2005,08:57,1108.50,1109.00,1108.25,1108.75,1268,474,1742.00
02/07/2005,08:58,1108.50,1109.00,1108.50,1109.00,798,237,1035.00
02/07/2005,08:59,1109.00,1109.25,1108.75,1109.00,1331,456,1787.00
02/07/2005,09:00,1109.00,1109.25,1109.00,1109.00,370,110,480.00
02/07/2005,09:01,1109.25,1109.50,1109.00,1109.50,1426,1262,2688.00
02/07/2005,09:02,1109.50,1109.50,1109.00,1109.00,1180,1209,2389.00
02/07/2005,09:03,1109.00,1109.50,1109.00,1109.25,832,157,989.00
02/07/2005,09:04,1109.50,1109.75,1109.25,1109.50,1254,555,1809.00
02/07/2005,09:05,1109.25,1109.75,1109.25,1109.75,2250,489,2739.00
02/07/2005,09:06,1109.50,1109.75,1109.50,1109.50,1021,120,1141.00
02/07/2005,09:07,1109.75,1110.00,1109.50,1109.75,995,119,1114.00
02/07/2005,09:08,1109.75,1110.00,1109.50,1109.50,384,1335,1719.00
02/07/2005,09:09,1109.75,1109.75,1109.50,1109.75,891,214,1105.00
02/07/2005,09:10,1109.50,1109.75,1109.50,1109.50,26,235,261.00
02/07/2005,09:11,1109.50,1109.75,1109.25,1109.50,239,1575,1814.00
02/07/2005,09:12,1109.25,1109.50,1109.00,1109.00,77,1929,2006.00
02/07/2005,09:13,1109.25,1109.25,1108.75,1109.00,375,1343,1718.00
02/07/2005,09:14,1109.00,1109.00,1108.75,1109.00,147,211,358.00
02/07/2005,09:15,1109.00,1109.00,1108.75,1108.75,71,1500,1571.00
02/07/2005,09:16,1108.75,1108.75,1108.00,1108.25,728,2649,3377.00
02/07/2005,09:17,1108.00,1108.75,1108.00,1108.75,2343,761,3104.00
02/07/2005,09:18,1108.75,1108.75,1108.50,1108.50,397,394,791.00
02/07/2005,09:19,1108.50,1108.75,1108.25,1108.50,194,1683,1877.00
02/07/2005,09:20,1108.50,1109.25,1108.50,1109.00,2067,1461,3528.00
02/07/2005,09:21,1109.00,1109.25,1108.75,1109.00,283,540,823.00
02/07/2005,09:22,1108.75,1109.50,1108.75,1109.50,1746,820,2566.00
02/07/2005,09:23,1109.25,1109.25,1109.00,1109.00,445,329,774.00
02/07/2005,09:24,1109.00,1109.25,1109.00,1109.00,30,386,416.00
02/07/2005,09:25,1109.00,1109.50,1109.00,1109.50,1027,253,1280.00
02/07/2005,09:26,1109.25,1109.75,1109.25,1109.50,1634,991,2625.00
02/07/2005,09:27,1109.75,1109.75,1109.50,1109.50,249,1631,1880.00
02/07/2005,09:28,1109.50,1109.75,1109.25,1109.25,60,397,457.00
02/07/2005,09:29,1109.25,1109.50,1109.00,1109.00,178,390,568.00
02/07/2005,09:30,1109.00,1109.25,1109.00,1109.00,122,475,597.00
02/07/2005,09:31,1109.00,1109.25,1108.75,1108.75,262,282,544.00
02/07/2005,09:32,1108.75,1108.75,1108.75,1108.75,0,210,210.00
02/07/2005,09:33,1109.00,1109.00,1108.50,1108.75,27,321,348.00
02/07/2005,09:34,1108.50,1108.75,1108.00,1108.00,221,1888,2109.00
02/07/2005,09:35,1108.00,1108.50,1108.00,1108.00,781,1681,2462.00
02/07/2005,09:36,1108.25,1108.25,1107.50,1107.75,461,1997,2458.00
02/07/2005,09:37,1108.00,1108.00,1107.25,1107.25,764,1695,2459.00
02/07/2005,09:38,1107.25,1107.75,1107.25,1107.50,566,436,1002.00
02/07/2005,09:39,1107.50,1108.25,1107.50,1108.25,1532,207,1739.00
02/07/2005,09:40,1108.25,1108.50,1108.00,1108.25,1233,268,1501.00
02/07/2005,09:41,1108.25,1108.50,1108.00,1108.50,2499,674,3173.00
02/07/2005,09:42,1108.50,1108.75,1108.25,1108.75,429,50,479.00
02/07/2005,09:43,1108.50,1108.75,1108.25,1108.50,648,331,979.00
02/07/2005,09:44,1108.75,1108.75,1107.75,1108.00,407,1556,1963.00
02/07/2005,09:45,1108.00,1108.75,1108.00,1108.75,476,769,1245.00
02/07/2005,09:46,1108.75,1109.00,1108.50,1108.75,1302,39,1341.00
02/07/2005,09:47,1109.00,1109.00,1108.75,1108.75,72,478,550.00
02/07/2005,09:48,1108.75,1109.00,1108.75,1109.00,58,436,494.00
02/07/2005,09:49,1108.75,1109.00,1108.75,1108.75,27,397,424.00
02/07/2005,09:50,1108.75,1109.00,1108.50,1108.50,37,77,114.00
02/07/2005,09:51,1108.75,1108.75,1108.50,1108.50,99,690,789.00
02/07/2005,09:52,1108.50,1108.75,1108.25,1108.75,422,235,657.00
02/07/2005,09:53,1108.50,1109.00,1108.50,1109.00,795,202,997.00
02/07/2005,09:54,1109.00,1109.25,1109.00,1109.25,1376,550,1926.00
02/07/2005,09:55,1109.25,1109.75,1109.00,1109.50,2325,235,2560.00
02/07/2005,09:56,1109.50,1110.00,1109.50,1109.75,1252,598,1850.00
02/07/2005,09:57,1109.75,1109.75,1109.50,1109.50,48,70,118.00
02/07/2005,09:58,1109.75,1109.75,1109.50,1109.50,112,36,148.00
02/07/2005,09:59,1109.50,1109.75,1109.25,1109.25,85,1458,1543.00
02/07/2005,10:00,1109.25,1109.50,1109.25,1109.25,143,672,815.00
02/07/2005,10:01,1109.50,1110.00,1109.25,1109.75,1153,231,1384.00
02/07/2005,10:02,1109.75,1110.00,1109.50,1109.75,430,706,1136.00
02/07/2005,10:03,1109.50,1110.00,1109.50,1109.75,349,164,513.00
02/07/2005,10:04,1109.75,1110.00,1109.50,1109.75,725,140,865.00
02/07/2005,10:05,1109.75,1109.75,1109.00,1109.25,278,1131,1409.00
02/07/2005,10:06,1109.25,1109.50,1109.00,1109.25,142,504,646.00
02/07/2005,10:07,1109.25,1109.25,1109.00,1109.25,723,246,969.00
02/07/2005,10:08,1109.00,1109.50,1108.75,1109.00,515,691,1206.00
02/07/2005,10:09,1109.25,1109.25,1109.00,1109.00,164,56,220.00
02/07/2005,10:10,1109.00,1109.25,1108.75,1108.75,92,680,772.00
02/07/2005,10:11,1109.00,1109.00,1108.75,1109.00,332,102,434.00
02/07/2005,10:12,1108.75,1109.00,1108.75,1109.00,60,42,102.00
02/07/2005,10:13,1109.00,1110.00,1108.75,1109.75,2251,198,2449.00
02/07/2005,10:14,1109.75,1110.25,1109.75,1109.75,1340,470,1810.00
02/07/2005,10:15,1110.00,1110.00,1109.75,1110.00,307,353,660.00
02/07/2005,10:16,1109.75,1110.00,1109.50,1109.50,527,293,820.00
02/07/2005,10:17,1109.50,1109.75,1109.25,1109.25,53,518,571.00
02/07/2005,10:18,1109.25,1109.50,1109.00,1109.25,342,1203,1545.00
02/07/2005,10:19,1109.25,1109.50,1109.25,1109.25,37,158,195.00
02/07/2005,10:20,1109.50,1109.75,1109.25,1109.50,516,238,754.00
02/07/2005,10:21,1109.50,1109.75,1109.50,1109.75,427,14,441.00
02/07/2005,10:22,1109.75,1109.75,1109.50,1109.50,118,15,133.00
02/07/2005,10:23,1109.75,1109.75,1109.50,1109.75,328,28,356.00
02/07/2005,10:24,1109.50,1109.75,1109.50,1109.50,83,48,131.00
02/07/2005,10:25,1109.50,1109.75,1109.25,1109.50,74,338,412.00
02/07/2005,10:26,1109.25,1109.50,1109.25,1109.50,47,264,311.00
02/07/2005,10:27,1109.25,1109.50,1109.25,1109.25,7,76,83.00
02/07/2005,10:28,1109.50,1109.50,1109.00,1109.25,260,338,598.00
02/07/2005,10:29,1109.25,1109.25,1109.00,1109.00,145,34,179.00
02/07/2005,10:30,1109.00,1109.25,1109.00,1109.25,105,28,133.00
02/07/2005,10:31,1109.00,1109.25,1109.00,1109.00,122,601,723.00
02/07/2005,10:32,1109.00,1109.25,1108.75,1109.00,148,740,888.00
02/07/2005,10:33,1108.75,1109.25,1108.75,1109.00,396,56,452.00
02/07/2005,10:34,1109.00,1109.25,1109.00,1109.25,94,67,161.00
02/07/2005,10:35,1109.00,1109.25,1108.75,1109.00,78,297,375.00
02/07/2005,10:36,1109.00,1109.25,1108.75,1109.00,328,641,969.00
02/07/2005,10:37,1108.75,1109.00,1108.25,1108.50,99,1072,1171.00
02/07/2005,10:38,1108.50,1108.75,1108.25,1108.75,434,811,1245.00
02/07/2005,10:39,1108.50,1108.75,1108.50,1108.75,59,492,551.00
02/07/2005,10:40,1108.75,1108.75,1108.50,1108.75,74,15,89.00
02/07/2005,10:41,1108.75,1108.75,1108.25,1108.50,141,762,903.00
02/07/2005,10:42,1108.50,1108.50,1107.75,1108.00,335,1778,2113.00
02/07/2005,10:43,1108.25,1108.25,1108.00,1108.25,46,72,118.00
02/07/2005,10:44,1108.25,1108.25,1108.00,1108.25,18,323,341.00
02/07/2005,10:45,1108.00,1108.25,1107.75,1108.00,407,719,1126.00
02/07/2005,10:46,1108.25,1108.25,1108.00,1108.00,252,545,797.00
02/07/2005,10:47,1108.25,1108.25,1108.00,1108.25,480,34,514.00
02/07/2005,10:48,1108.25,1108.25,1108.00,1108.25,95,96,191.00
02/07/2005,10:49,1108.25,1108.25,1108.00,1108.25,106,23,129.00
02/07/2005,10:50,1108.25,1108.50,1108.00,1108.50,422,63,485.00
02/07/2005,10:51,1108.25,1108.50,1108.25,1108.50,46,39,85.00
02/07/2005,10:52,1108.50,1108.75,1108.25,1108.75,378,7,385.00
02/07/2005,10:53,1108.75,1108.75,1108.50,1108.75,99,31,130.00
02/07/2005,10:54,1108.75,1108.75,1108.50,1108.75,289,9,298.00
02/07/2005,10:55,1108.75,1108.75,1108.50,1108.50,705,753,1458.00
02/07/2005,10:56,1108.25,1108.75,1108.25,1108.50,305,41,346.00
02/07/2005,10:57,1108.50,1108.75,1108.50,1108.75,15,11,26.00
02/07/2005,10:58,1108.50,1108.75,1108.25,1108.25,22,608,630.00
02/07/2005,10:59,1108.25,1108.50,1108.00,1108.25,77,518,595.00
02/07/2005,11:00,1108.00,1108.25,1107.50,1107.50,196,1981,2177.00
02/07/2005,11:01,1107.75,1107.75,1107.25,1107.25,672,3147,3819.00
02/07/2005,11:02,1107.50,1107.50,1107.25,1107.50,2109,645,2754.00
02/07/2005,11:03,1107.50,1107.75,1107.25,1107.50,350,877,1227.00
02/07/2005,11:04,1107.50,1107.50,1107.00,1107.25,470,1442,1912.00
02/07/2005,11:05,1107.25,1107.50,1107.00,1107.25,222,542,764.00
02/07/2005,11:06,1107.00,1107.25,1107.00,1107.00,96,556,652.00
02/07/2005,11:07,1107.00,1107.25,1107.00,1107.00,196,258,454.00
02/07/2005,11:08,1107.25,1107.75,1107.00,1107.50,1232,276,1508.00
02/07/2005,11:09,1107.75,1107.75,1107.50,1107.75,101,27,128.00
02/07/2005,11:10,1107.75,1108.00,1107.75,1107.75,1035,521,1556.00
02/07/2005,11:11,1107.75,1107.75,1107.50,1107.75,186,38,224.00
02/07/2005,11:12,1107.75,1108.00,1107.75,1107.75,1440,12,1452.00
02/07/2005,11:13,1108.00,1108.00,1107.75,1108.00,380,59,439.00
02/07/2005,11:14,1108.00,1108.00,1107.75,1108.00,39,711,750.00
02/07/2005,11:15,1107.75,1108.00,1107.00,1107.25,838,2303,3141.00
02/07/2005,11:16,1107.25,1107.50,1107.00,1107.25,908,315,1223.00
02/07/2005,11:17,1107.25,1107.25,1107.00,1107.25,693,61,754.00
02/07/2005,11:18,1107.25,1107.50,1107.00,1107.50,203,377,580.00
02/07/2005,11:19,1107.50,1107.50,1107.00,1107.00,99,308,407.00
02/07/2005,11:20,1107.00,1107.25,1106.75,1107.00,313,936,1249.00
02/07/2005,11:21,1107.00,1107.25,1106.75,1107.00,288,393,681.00
02/07/2005,11:22,1106.75,1107.00,1106.50,1106.75,273,1018,1291.00
02/07/2005,11:23,1106.75,1107.25,1106.75,1107.00,1075,499,1574.00
02/07/2005,11:24,1106.75,1107.00,1106.25,1107.00,1229,3446,4675.00
02/07/2005,11:25,1107.00,1107.00,1106.50,1106.75,875,1136,2011.00
02/07/2005,11:26,1106.50,1106.75,1106.50,1106.75,528,83,611.00
02/07/2005,11:27,1106.75,1106.75,1106.25,1106.25,499,706,1205.00
02/07/2005,11:28,1106.50,1106.75,1106.25,1106.75,246,241,487.00
02/07/2005,11:29,1106.75,1107.25,1106.75,1107.00,1305,263,1568.00
02/07/2005,11:30,1107.25,1107.50,1107.00,1107.50,1736,291,2027.00
02/07/2005,11:31,1107.50,1107.50,1107.25,1107.25,99,304,403.00
02/07/2005,11:32,1107.25,1107.50,1107.25,1107.50,75,300,375.00
02/07/2005,11:33,1107.50,1107.50,1107.00,1107.25,347,427,774.00
02/07/2005,11:34,1107.25,1107.50,1107.00,1107.25,478,25,503.00
02/07/2005,11:35,1107.25,1107.50,1107.00,1107.25,405,153,558.00
02/07/2005,11:36,1107.00,1107.25,1107.00,1107.25,22,56,78.00
02/07/2005,11:37,1107.25,1107.25,1107.00,1107.25,36,3,39.00
02/07/2005,11:38,1107.25,1107.25,1107.00,1107.00,56,7,63.00
02/07/2005,11:39,1107.25,1107.25,1107.00,1107.25,628,24,652.00
02/07/2005,11:40,1107.25,1107.50,1107.25,1107.50,216,66,282.00
02/07/2005,11:41,1107.50,1107.50,1107.25,1107.50,872,84,956.00
02/07/2005,11:42,1107.50,1107.75,1107.25,1107.75,365,60,425.00
02/07/2005,11:43,1107.75,1107.75,1107.50,1107.75,115,8,123.00
02/07/2005,11:44,1107.75,1107.75,1107.50,1107.50,89,32,121.00
02/07/2005,11:45,1107.50,1107.75,1107.50,1107.75,27,365,392.00
02/07/2005,11:46,1107.75,1107.75,1107.50,1107.75,87,6,93.00
02/07/2005,11:47,1107.50,1107.75,1107.50,1107.75,1290,15,1305.00
02/07/2005,11:48,1107.75,1107.75,1107.50,1107.75,242,11,253.00
02/07/2005,11:49,1108.00,1108.00,1107.75,1108.00,236,154,390.00
02/07/2005,11:50,1107.75,1108.00,1107.50,1107.75,2,159,161.00
02/07/2005,11:51,1107.50,1107.75,1107.25,1107.50,245,533,778.00
02/07/2005,11:52,1107.50,1107.75,1107.50,1107.50,8,34,42.00
02/07/2005,11:53,1107.50,1107.75,1107.50,1107.50,14,185,199.00
02/07/2005,11:54,1107.50,1107.50,1107.25,1107.25,27,31,58.00
02/07/2005,11:55,1107.50,1107.50,1107.25,1107.25,156,144,300.00
02/07/2005,11:56,1107.50,1107.50,1107.25,1107.25,7,12,19.00
02/07/2005,11:57,1107.25,1107.50,1107.25,1107.50,264,3,267.00
02/07/2005,11:58,1107.75,1108.25,1107.75,1108.00,1953,83,2036.00
02/07/2005,11:59,1108.25,1108.50,1108.25,1108.50,758,448,1206.00
02/07/2005,12:00,1108.50,1108.50,1108.00,1108.00,342,561,903.00
02/07/2005,12:01,1108.00,1108.25,1108.00,1108.25,13,141,154.00
02/07/2005,12:02,1108.25,1108.25,1107.75,1107.75,11,442,453.00
02/07/2005,12:03,1107.75,1108.00,1107.50,1107.75,320,433,753.00
02/07/2005,12:04,1107.75,1108.25,1107.75,1108.25,1123,516,1639.00
02/07/2005,12:05,1108.00,1108.25,1107.50,1107.75,357,398,755.00
02/07/2005,12:06,1107.75,1108.00,1107.50,1107.50,361,160,521.00
02/07/2005,12:07,1107.75,1108.00,1107.50,1107.75,573,357,930.00
02/07/2005,12:08,1107.75,1108.00,1107.50,1108.00,151,88,239.00
02/07/2005,12:09,1108.00,1108.25,1107.75,1108.00,829,86,915.00
02/07/2005,12:10,1108.00,1108.25,1107.75,1107.75,410,397,807.00
02/07/2005,12:11,1108.00,1108.00,1107.75,1108.00,46,23,69.00
02/07/2005,12:12,1108.00,1108.00,1107.75,1107.75,15,16,31.00
02/07/2005,12:13,1107.75,1108.25,1107.75,1108.25,619,37,656.00
02/07/2005,12:14,1108.00,1108.25,1107.75,1107.75,20,310,330.00
02/07/2005,12:15,1108.00,1108.00,1107.50,1107.75,16,341,357.00
02/07/2005,12:16,1107.50,1108.00,1107.50,1107.50,195,148,343.00
02/07/2005,12:17,1107.75,1107.75,1107.50,1107.50,151,551,702.00
02/07/2005,12:18,1107.50,1107.50,1106.75,1107.00,1296,1155,2451.00
02/07/2005,12:19,1107.00,1107.25,1107.00,1107.00,297,498,795.00
02/07/2005,12:20,1107.00,1107.25,1106.75,1107.00,41,61,102.00
02/07/2005,12:21,1106.75,1107.00,1106.00,1106.25,116,3719,3835.00
02/07/2005,12:22,1106.00,1106.25,1105.75,1106.25,907,1911,2818.00
02/07/2005,12:23,1106.00,1107.00,1106.00,1107.00,1885,150,2035.00
02/07/2005,12:24,1107.00,1107.00,1106.75,1106.75,616,403,1019.00
02/07/2005,12:25,1107.00,1107.00,1106.75,1106.75,344,420,764.00
02/07/2005,12:26,1107.00,1107.00,1106.75,1107.00,162,66,228.00
02/07/2005,12:27,1106.75,1107.00,1106.75,1106.75,5,355,360.00
02/07/2005,12:28,1107.00,1107.00,1106.75,1107.00,245,5,250.00
02/07/2005,12:29,1107.00,1107.00,1106.50,1106.75,682,412,1094.00
02/07/2005,12:30,1107.00,1107.00,1106.50,1106.75,158,703,861.00
02/07/2005,12:31,1107.00,1107.00,1106.50,1106.50,101,244,345.00
02/07/2005,12:32,1106.50,1106.75,1106.50,1106.50,318,64,382.00
02/07/2005,12:33,1106.75,1106.75,1106.50,1106.75,56,141,197.00
02/07/2005,12:34,1106.75,1106.75,1106.50,1106.50,93,12,105.00
02/07/2005,12:35,1106.75,1106.75,1106.50,1106.75,43,22,65.00
02/07/2005,12:36,1106.75,1107.00,1106.50,1107.00,417,34,451.00
02/07/2005,12:37,1107.00,1107.00,1106.75,1106.75,42,247,289.00
02/07/2005,12:38,1106.75,1107.00,1106.75,1106.75,111,115,226.00
02/07/2005,12:39,1106.75,1107.00,1106.75,1107.00,37,174,211.00
02/07/2005,12:40,1107.00,1107.00,1106.50,1106.75,187,568,755.00
02/07/2005,12:41,1106.75,1106.75,1106.50,1106.50,80,12,92.00
02/07/2005,12:42,1106.75,1106.75,1106.50,1106.75,13,5,18.00
02/07/2005,12:43,1106.50,1106.75,1106.50,1106.50,12,23,35.00
02/07/2005,12:44,1106.50,1106.75,1106.25,1106.25,130,643,773.00
02/07/2005,12:45,1106.25,1106.50,1106.25,1106.50,165,109,274.00
02/07/2005,12:46,1106.50,1106.50,1106.25,1106.50,143,9,152.00
02/07/2005,12:47,1106.50,1106.50,1105.75,1105.75,227,1455,1682.00
02/07/2005,12:48,1106.00,1106.25,1105.75,1106.00,921,412,1333.00
02/07/2005,12:49,1105.75,1106.00,1105.50,1105.75,508,2754,3262.00
02/07/2005,12:50,1105.75,1106.25,1105.75,1106.00,532,163,695.00
02/07/2005,12:51,1106.00,1106.25,1105.50,1105.50,1043,1398,2441.00
02/07/2005,12:52,1105.50,1106.00,1105.50,1105.75,1061,2032,3093.00
02/07/2005,12:53,1105.50,1105.75,1105.50,1105.75,173,107,280.00
02/07/2005,12:54,1105.75,1105.75,1105.50,1105.75,626,28,654.00
02/07/2005,12:55,1105.75,1106.00,1105.50,1105.75,305,308,613.00
02/07/2005,12:56,1105.75,1105.75,1104.75,1105.25,1459,4228,5687.00
02/07/2005,12:57,1105.25,1105.50,1105.25,1105.50,555,1205,1760.00
02/07/2005,12:58,1105.50,1105.50,1105.25,1105.50,149,117,266.00
02/07/2005,12:59,1105.25,1105.50,1105.00,1105.25,102,882,984.00
02/07/2005,13:00,1105.25,1105.25,1104.75,1104.75,190,753,943.00
02/07/2005,13:01,1105.00,1105.50,1104.75,1105.50,2188,371,2559.00
02/07/2005,13:02,1105.25,1105.50,1105.25,1105.25,139,58,197.00
02/07/2005,13:03,1105.25,1105.75,1105.25,1105.75,1215,36,1251.00
02/07/2005,13:04,1105.75,1105.75,1105.50,1105.75,99,36,135.00
02/07/2005,13:05,1105.50,1106.00,1105.50,1106.00,817,65,882.00
02/07/2005,13:06,1105.75,1106.00,1105.50,1105.75,207,594,801.00
02/07/2005,13:07,1105.75,1105.75,1105.50,1105.75,67,277,344.00
02/07/2005,13:08,1105.75,1106.00,1105.75,1106.00,460,26,486.00
02/07/2005,13:09,1106.00,1106.00,1105.75,1105.75,54,215,269.00
02/07/2005,13:10,1105.75,1106.25,1105.75,1106.25,846,136,982.00
02/07/2005,13:11,1106.00,1106.50,1106.00,1106.50,912,162,1074.00
02/07/2005,13:12,1106.50,1106.50,1106.00,1106.00,30,463,493.00
02/07/2005,13:13,1106.25,1106.25,1106.00,1106.25,314,54,368.00
02/07/2005,13:14,1106.25,1106.25,1106.00,1106.25,35,15,50.00
02/07/2005,13:15,1106.00,1106.75,1106.00,1106.50,1200,316,1516.00
02/07/2005,13:16,1106.25,1106.50,1106.25,1106.50,291,24,315.00
02/07/2005,13:17,1106.25,1106.75,1106.25,1106.50,341,67,408.00
02/07/2005,13:18,1106.50,1106.50,1106.00,1106.25,188,623,811.00
02/07/2005,13:19,1106.25,1106.25,1106.00,1106.00,128,35,163.00
02/07/2005,13:20,1106.25,1106.25,1106.00,1106.00,16,20,36.00
02/07/2005,13:21,1106.25,1106.25,1106.00,1106.00,14,31,45.00
02/07/2005,13:22,1106.25,1106.25,1106.00,1106.25,27,13,40.00
02/07/2005,13:23,1106.25,1106.50,1106.00,1106.50,459,19,478.00
02/07/2005,13:24,1106.25,1106.50,1106.25,1106.25,105,40,145.00
02/07/2005,13:25,1106.50,1106.75,1106.25,1106.75,319,42,361.00
02/07/2005,13:26,1106.75,1106.75,1106.50,1106.50,41,342,383.00
02/07/2005,13:27,1106.25,1106.75,1106.25,1106.50,387,23,410.00
02/07/2005,13:28,1106.50,1106.75,1106.25,1106.50,129,238,367.00
02/07/2005,13:29,1106.50,1106.75,1106.50,1106.50,19,209,228.00
02/07/2005,13:30,1106.50,1106.75,1106.25,1106.75,314,46,360.00
02/07/2005,13:31,1106.75,1107.50,1106.50,1107.50,4084,607,4691.00
02/07/2005,13:32,1107.25,1107.75,1107.25,1107.25,1220,1416,2636.00
02/07/2005,13:33,1107.25,1107.50,1107.00,1107.25,38,1032,1070.00
02/07/2005,13:34,1107.00,1107.75,1107.00,1107.50,562,387,949.00
02/07/2005,13:35,1107.25,1107.50,1107.00,1107.25,205,574,779.00
02/07/2005,13:36,1107.00,1107.25,1107.00,1107.25,886,18,904.00
02/07/2005,13:37,1107.25,1107.25,1107.00,1107.00,191,26,217.00
02/07/2005,13:38,1107.00,1107.00,1106.50,1106.75,55,2722,2777.00
02/07/2005,13:39,1106.75,1106.75,1106.50,1106.75,108,80,188.00
02/07/2005,13:40,1106.50,1106.75,1106.50,1106.75,38,28,66.00
02/07/2005,13:41,1106.75,1107.00,1106.50,1106.75,1227,74,1301.00
02/07/2005,13:42,1106.75,1107.25,1106.75,1107.25,1448,30,1478.00
02/07/2005,13:43,1107.25,1107.25,1107.00,1107.00,144,195,339.00
02/07/2005,13:44,1107.00,1107.25,1107.00,1107.00,8,62,70.00
02/07/2005,13:45,1107.25,1107.25,1107.00,1107.25,107,30,137.00
02/07/2005,13:46,1107.25,1107.25,1107.00,1107.25,184,8,192.00
02/07/2005,13:47,1107.00,1107.25,1107.00,1107.00,13,24,37.00
02/07/2005,13:48,1107.00,1107.25,1107.00,1107.25,23,18,41.00
02/07/2005,13:49,1107.00,1107.25,1107.00,1107.00,69,80,149.00
02/07/2005,13:50,1107.25,1107.25,1107.00,1107.00,103,328,431.00
02/07/2005,13:51,1107.00,1107.25,1107.00,1107.00,61,161,222.00
02/07/2005,13:52,1107.25,1107.25,1107.00,1107.25,468,33,501.00
02/07/2005,13:53,1107.25,1108.00,1107.25,1107.75,3151,681,3832.00
02/07/2005,13:54,1107.75,1108.00,1107.75,1107.75,297,745,1042.00
02/07/2005,13:55,1107.75,1107.75,1107.50,1107.75,38,231,269.00
02/07/2005,13:56,1107.50,1107.75,1107.50,1107.50,102,62,164.00
02/07/2005,13:57,1107.50,1107.50,1106.75,1107.00,1089,2187,3276.00
02/07/2005,13:58,1107.00,1107.25,1107.00,1107.25,148,226,374.00
02/07/2005,13:59,1107.00,1107.25,1107.00,1107.25,41,75,116.00
02/07/2005,14:00,1107.00,1107.50,1107.00,1107.25,534,94,628.00
02/07/2005,14:01,1107.50,1107.50,1107.25,1107.50,10,102,112.00
02/07/2005,14:02,1107.25,1107.50,1107.00,1107.00,72,492,564.00
02/07/2005,14:03,1107.25,1107.25,1106.75,1106.75,139,377,516.00
02/07/2005,14:04,1106.75,1107.50,1106.75,1107.25,732,229,961.00
02/07/2005,14:05,1107.50,1107.50,1106.75,1107.00,204,1734,1938.00
02/07/2005,14:06,1107.00,1107.50,1107.00,1107.00,224,172,396.00
02/07/2005,14:07,1107.00,1107.25,1107.00,1107.25,635,15,650.00
02/07/2005,14:08,1107.25,1107.75,1107.00,1107.75,2045,297,2342.00
02/07/2005,14:09,1107.50,1107.75,1107.00,1107.50,543,977,1520.00
02/07/2005,14:10,1107.25,1107.75,1107.25,1107.25,309,184,493.00
02/07/2005,14:11,1107.50,1107.50,1107.25,1107.50,7,347,354.00
02/07/2005,14:12,1107.25,1107.75,1107.25,1107.75,826,107,933.00
02/07/2005,14:13,1107.75,1107.75,1107.50,1107.50,265,60,325.00
02/07/2005,14:14,1107.50,1108.00,1107.50,1107.75,797,333,1130.00
02/07/2005,14:15,1107.75,1108.00,1107.75,1108.00,375,82,457.00
02/07/2005,14:16,1108.00,1108.25,1108.00,1108.25,1257,77,1334.00
02/07/2005,14:17,1108.00,1108.25,1107.50,1107.50,107,1214,1321.00
02/07/2005,14:18,1107.50,1107.75,1107.50,1107.75,219,96,315.00
02/07/2005,14:19,1107.75,1108.00,1107.50,1108.00,633,27,660.00
02/07/2005,14:20,1108.00,1108.00,1107.75,1107.75,32,676,708.00
02/07/2005,14:21,1107.75,1108.00,1107.50,1107.50,44,633,677.00
02/07/2005,14:22,1107.75,1107.75,1107.00,1107.00,84,3155,3239.00
02/07/2005,14:23,1107.25,1107.25,1107.00,1107.00,163,132,295.00
02/07/2005,14:24,1107.00,1107.25,1107.00,1107.00,54,33,87.00
02/07/2005,14:25,1107.25,1107.25,1107.00,1107.00,59,56,115.00
02/07/2005,14:26,1107.25,1107.25,1107.00,1107.25,49,29,78.00
02/07/2005,14:27,1107.00,1107.25,1107.00,1107.00,1233,650,1883.00
02/07/2005,14:28,1107.00,1107.25,1106.75,1107.00,313,506,819.00
02/07/2005,14:29,1107.00,1108.50,1107.00,1108.25,5110,706,5816.00
02/07/2005,14:30,1108.25,1108.25,1108.00,1108.00,124,102,226.00
02/07/2005,14:31,1108.25,1108.25,1108.00,1108.00,131,143,274.00
02/07/2005,14:32,1108.00,1108.25,1107.75,1107.75,271,656,927.00
02/07/2005,14:33,1107.75,1108.00,1107.75,1107.75,78,20,98.00
02/07/2005,14:34,1108.00,1108.00,1107.75,1107.75,175,229,404.00
02/07/2005,14:35,1108.00,1108.00,1107.75,1108.00,118,275,393.00
02/07/2005,14:36,1108.00,1108.00,1107.75,1108.00,107,36,143.00
02/07/2005,14:37,1108.00,1108.25,1107.75,1108.00,856,519,1375.00
02/07/2005,14:38,1108.00,1108.00,1107.25,1107.50,112,839,951.00
02/07/2005,14:39,1107.50,1107.75,1107.00,1107.00,773,1327,2100.00
02/07/2005,14:40,1107.25,1107.25,1107.00,1107.25,167,1100,1267.00
02/07/2005,14:41,1107.25,1107.25,1107.00,1107.00,111,313,424.00
02/07/2005,14:42,1107.25,1108.25,1107.00,1108.00,2859,418,3277.00
02/07/2005,14:43,1108.00,1108.00,1107.75,1108.00,62,317,379.00
02/07/2005,14:44,1108.00,1108.00,1107.75,1108.00,396,115,511.00
02/07/2005,14:45,1108.00,1108.00,1107.75,1108.00,530,18,548.00
02/07/2005,14:46,1108.00,1108.00,1107.50,1107.50,2374,781,3155.00
02/07/2005,14:47,1107.50,1107.75,1107.25,1107.50,310,1314,1624.00
02/07/2005,14:48,1107.50,1107.75,1107.25,1107.25,268,1023,1291.00
02/07/2005,14:49,1107.50,1107.50,1107.25,1107.25,66,767,833.00
02/07/2005,14:50,1107.25,1107.25,1107.00,1107.25,298,262,560.00
02/07/2005,14:51,1107.00,1107.25,1107.00,1107.00,1426,525,1951.00
02/07/2005,14:52,1107.00,1107.25,1106.75,1107.00,77,1027,1104.00
02/07/2005,14:53,1106.75,1107.25,1106.75,1107.00,1334,182,1516.00
02/07/2005,14:54,1107.25,1107.75,1107.00,1107.75,2529,148,2677.00
02/07/2005,14:55,1107.50,1107.75,1107.25,1107.25,179,459,638.00
02/07/2005,14:56,1107.25,1107.50,1107.25,1107.50,90,423,513.00
02/07/2005,14:57,1107.50,1107.50,1106.75,1107.00,358,1264,1622.00
02/07/2005,14:58,1107.00,1107.00,1106.50,1107.00,429,1106,1535.00
02/07/2005,14:59,1106.75,1107.00,1106.50,1106.75,1663,1107,2770.00
02/07/2005,15:00,1107.00,1107.50,1106.75,1107.50,1989,366,2355.00
02/07/2005,15:01,1107.25,1107.50,1107.25,1107.50,1624,3194,4818.00
02/07/2005,15:02,1107.25,1107.50,1107.00,1107.25,550,590,1140.00
02/07/2005,15:03,1107.50,1107.50,1107.00,1107.25,245,459,704.00
02/07/2005,15:04,1107.25,1107.25,1107.00,1107.25,100,243,343.00
02/07/2005,15:05,1107.25,1107.50,1107.00,1107.00,346,543,889.00
02/07/2005,15:06,1107.00,1107.25,1106.50,1106.50,489,2242,2731.00
02/07/2005,15:07,1106.75,1106.75,1106.50,1106.75,556,82,638.00
02/07/2005,15:08,1106.50,1106.75,1106.25,1106.50,170,915,1085.00
02/07/2005,15:09,1106.50,1106.50,1106.00,1106.25,1452,875,2327.00
02/07/2005,15:10,1106.25,1106.50,1106.25,1106.50,258,30,288.00
02/07/2005,15:11,1106.25,1106.50,1106.25,1106.50,197,150,347.00
02/07/2005,15:12,1106.25,1106.50,1106.25,1106.25,204,103,307.00
02/07/2005,15:13,1106.50,1106.50,1106.25,1106.50,70,79,149.00
02/07/2005,15:14,1106.25,1106.50,1106.25,1106.25,267,411,678.00
02/07/2005,15:15,1106.25,1106.50,1105.75,1105.75,1178,3026,4204.00
02/07/2005,15:16,1105.75,1106.00,1105.75,1106.00,41,1,42.00
02/07/2005,15:31,1106.25,1106.25,1106.00,1106.00,84,206,290.00
02/07/2005,15:32,1106.00,1106.00,1105.75,1105.75,2,26,28.00
02/07/2005,15:33,1106.00,1106.00,1105.75,1105.75,11,23,34.00
02/07/2005,15:34,1106.00,1106.00,1105.75,1106.00,6,108,114.00
02/07/2005,15:35,1105.75,1106.00,1105.75,1106.00,8,11,19.00
02/07/2005,15:36,1106.00,1106.25,1105.75,1106.00,107,51,158.00
02/07/2005,15:37,1106.00,1106.00,1106.00,1106.00,0,33,33.00
02/07/2005,15:38,1106.00,1106.25,1105.75,1106.00,3,22,25.00
02/07/2005,15:40,1105.75,1106.00,1105.75,1106.00,44,1,45.00
02/07/2005,15:42,1105.75,1105.75,1105.75,1105.75,0,6,6.00
02/07/2005,15:45,1105.75,1106.00,1105.75,1106.00,1,2,3.00
02/07/2005,15:46,1106.00,1106.00,1106.00,1106.00,8,0,8.00
02/07/2005,15:47,1106.00,1106.00,1106.00,1106.00,40,0,40.00
02/07/2005,15:48,1106.25,1106.25,1106.00,1106.00,1,1,2.00
02/07/2005,15:49,1106.00,1106.00,1106.00,1106.00,0,3,3.00
02/07/2005,15:50,1106.00,1106.00,1106.00,1106.00,0,37,37.00
02/07/2005,15:51,1106.00,1106.00,1106.00,1106.00,0,7,7.00
02/07/2005,15:52,1106.00,1106.00,1106.00,1106.00,0,6,6.00
02/07/2005,15:53,1106.00,1106.00,1106.00,1106.00,0,1,1.00
02/07/2005,15:54,1106.00,1106.00,1106.00,1106.00,0,2,2.00
02/07/2005,15:55,1106.00,1106.00,1106.00,1106.00,0,1,1.00
02/07/2005,15:57,1106.00,1106.00,1106.00,1106.00,0,7,7.00
02/07/2005,15:58,1106.00,1106.00,1106.00,1106.00,0,3,3.00
02/07/2005,15:59,1106.00,1106.00,1105.75,1105.75,0,11,11.00
02/07/2005,16:00,1106.00,1106.00,1105.75,1105.75,1,10,11.00
02/07/2005,17:01,1106.00,1106.00,1106.00,1106.00,39,0,39.00
02/07/2005,17:03,1106.00,1106.00,1105.75,1105.75,1,8,9.00
02/07/2005,17:04,1106.00,1106.00,1106.00,1106.00,1,0,1.00
02/07/2005,17:06,1106.00,1106.00,1106.00,1106.00,1,0,1.00
02/07/2005,17:09,1106.00,1106.00,1106.00,1106.00,16,0,16.00
02/07/2005,17:10,1106.00,1106.00,1106.00,1106.00,4,0,4.00
02/07/2005,17:13,1106.00,1106.00,1106.00,1106.00,10,0,10.00
02/07/2005,17:15,1106.00,1106.00,1106.00,1106.00,1,0,1.00
02/07/2005,17:20,1106.00,1106.00,1106.00,1106.00,13,0,13.00
02/07/2005,17:29,1106.00,1106.00,1106.00,1106.00,9,0,9.00
02/07/2005,17:31,1106.25,1106.25,1106.25,1106.25,19,0,19.00
02/07/2005,17:32,1106.25,1106.25,1106.25,1106.25,101,0,101.00
02/07/2005,17:33,1106.25,1106.25,1106.25,1106.25,19,0,19.00
02/07/2005,17:34,1106.25,1106.25,1106.25,1106.25,1,0,1.00
02/07/2005,17:35,1106.25,1106.25,1106.25,1106.25,4,0,4.00
02/07/2005,17:36,1106.25,1106.50,1106.25,1106.50,24,0,24.00
02/07/2005,17:39,1106.50,1106.50,1106.50,1106.50,14,0,14.00
02/07/2005,17:40,1106.25,1106.50,1106.25,1106.50,10,2,12.00
02/07/2005,17:41,1106.50,1106.50,1106.50,1106.50,2,0,2.00
02/07/2005,17:45,1106.25,1106.25,1106.25,1106.25,0,2,2.00
02/07/2005,17:46,1106.50,1106.50,1106.50,1106.50,1,0,1.00
02/07/2005,17:47,1106.50,1106.50,1106.50,1106.50,2,0,2.00
02/07/2005,17:48,1106.50,1106.50,1106.50,1106.50,14,0,14.00
02/07/2005,17:51,1106.25,1106.25,1106.25,1106.25,0,8,8.00
02/07/2005,17:54,1106.50,1106.50,1106.50,1106.50,10,0,10.00
02/07/2005,18:00,1106.25,1106.25,1106.25,1106.25,0,14,14.00
02/07/2005,18:01,1106.25,1106.25,1106.25,1106.25,0,1,1.00
02/07/2005,18:06,1106.50,1106.50,1106.50,1106.50,1,0,1.00
02/07/2005,18:07,1106.25,1106.25,1106.25,1106.25,0,1,1.00
02/07/2005,18:08,1106.25,1106.25,1106.25,1106.25,0,1,1.00
02/07/2005,18:09,1106.50,1106.50,1106.50,1106.50,10,0,10.00
02/07/2005,18:10,1106.25,1106.25,1106.25,1106.25,0,8,8.00
02/07/2005,18:14,1106.50,1106.50,1106.50,1106.50,1,0,1.00
02/07/2005,18:15,1106.25,1106.25,1106.25,1106.25,0,5,5.00
02/07/2005,18:16,1106.25,1106.25,1106.25,1106.25,0,40,40.00
02/07/2005,18:20,1106.25,1106.25,1106.25,1106.25,0,9,9.00
02/07/2005,18:27,1106.25,1106.25,1106.25,1106.25,0,15,15.00
02/07/2005,18:28,1106.25,1106.25,1106.25,1106.25,0,14,14.00
02/07/2005,18:30,1106.25,1106.25,1106.25,1106.25,0,1,1.00
02/07/2005,18:32,1106.00,1106.00,1106.00,1106.00,0,8,8.00
02/07/2005,18:40,1106.00,1106.00,1106.00,1106.00,0,1,1.00
02/07/2005,18:41,1106.00,1106.00,1106.00,1106.00,0,8,8.00
02/07/2005,18:45,1106.00,1106.00,1106.00,1106.00,0,10,10.00
02/07/2005,18:46,1106.00,1106.00,1106.00,1106.00,0,1,1.00
02/07/2005,18:47,1106.00,1106.00,1106.00,1106.00,0,1,1.00
02/07/2005,18:49,1106.25,1106.25,1106.25,1106.25,2,0,2.00
02/07/2005,18:51,1106.00,1106.00,1106.00,1106.00,0,8,8.00
02/07/2005,18:52,1106.00,1106.00,1106.00,1106.00,0,5,5.00
02/07/2005,18:53,1106.00,1106.00,1105.75,1105.75,0,82,82.00
02/07/2005,18:54,1105.75,1105.75,1105.75,1105.75,0,11,11.00
02/07/2005,18:55,1105.75,1105.75,1105.75,1105.75,0,13,13.00
02/07/2005,18:56,1106.00,1106.00,1106.00,1106.00,11,0,11.00
02/07/2005,18:57,1105.75,1105.75,1105.75,1105.75,0,8,8.00
02/07/2005,18:58,1105.75,1105.75,1105.75,1105.75,0,5,5.00
02/07/2005,19:02,1106.00,1106.00,1106.00,1106.00,6,0,6.00
02/07/2005,19:03,1106.00,1106.25,1106.00,1106.25,5,0,5.00
02/07/2005,19:04,1106.25,1106.25,1106.25,1106.25,6,0,6.00
02/07/2005,19:06,1106.00,1106.00,1106.00,1106.00,0,3,3.00
02/07/2005,19:07,1106.00,1106.00,1106.00,1106.00,0,1,1.00
02/07/2005,19:08,1106.00,1106.00,1105.75,1105.75,0,10,10.00
02/07/2005,19:09,1106.00,1106.00,1106.00,1106.00,4,0,4.00
02/07/2005,19:15,1106.25,1106.25,1105.75,1105.75,2,2,4.00
02/07/2005,19:16,1106.00,1106.00,1106.00,1106.00,6,0,6.00
02/07/2005,19:17,1106.00,1106.00,1106.00,1106.00,1,0,1.00
02/07/2005,19:25,1105.75,1105.75,1105.75,1105.75,0,5,5.00
02/07/2005,19:27,1106.00,1106.00,1106.00,1106.00,11,0,11.00
02/07/2005,19:28,1106.00,1106.00,1106.00,1106.00,1,0,1.00
02/07/2005,19:32,1106.00,1106.00,1106.00,1106.00,1,0,1.00
02/07/2005,19:34,1105.75,1105.75,1105.75,1105.75,0,1,1.00
02/07/2005,19:36,1105.75,1105.75,1105.75,1105.75,0,1,1.00
02/07/2005,19:42,1105.75,1105.75,1105.75,1105.75,0,7,7.00
02/07/2005,19:44,1105.75,1106.00,1105.75,1106.00,5,5,10.00
02/07/2005,19:45,1106.00,1106.25,1106.00,1106.25,57,0,57.00
02/07/2005,19:46,1106.25,1106.25,1106.00,1106.25,10,5,15.00
02/07/2005,19:47,1106.25,1106.25,1106.25,1106.25,1,0,1.00
02/07/2005,19:48,1106.25,1106.50,1106.25,1106.25,5,5,10.00
02/07/2005,19:52,1106.00,1106.00,1106.00,1106.00,0,1,1.00
02/07/2005,19:53,1106.00,1106.00,1106.00,1106.00,0,1,1.00
02/07/2005,19:54,1106.00,1106.00,1106.00,1106.00,0,10,10.00
02/07/2005,19:55,1105.75,1106.00,1105.75,1106.00,3,1,4.00
02/07/2005,19:56,1106.00,1106.00,1106.00,1106.00,3,0,3.00
02/07/2005,19:57,1105.75,1106.00,1105.75,1106.00,1,1,2.00
02/07/2005,20:00,1105.75,1106.00,1105.75,1106.00,1,1,2.00
02/07/2005,20:04,1106.00,1106.00,1106.00,1106.00,1,0,1.00
02/07/2005,20:08,1106.25,1106.25,1106.25,1106.25,1,0,1.00
02/07/2005,20:17,1106.00,1106.00,1106.00,1106.00,0,1,1.00
02/07/2005,20:18,1106.00,1106.00,1106.00,1106.00,0,1,1.00
02/07/2005,20:19,1106.00,1106.25,1106.00,1106.25,20,1,21.00
02/07/2005,20:22,1106.00,1106.25,1106.00,1106.25,2,1,3.00
02/07/2005,20:25,1106.25,1106.25,1106.25,1106.25,4,0,4.00
02/07/2005,20:40,1106.25,1106.25,1106.25,1106.25,1,0,1.00
02/07/2005,20:49,1106.25,1106.25,1106.25,1106.25,50,0,50.00
02/07/2005,20:50,1106.25,1106.25,1106.25,1106.25,1,0,1.00
02/07/2005,20:51,1106.25,1106.25,1106.25,1106.25,7,0,7.00
02/07/2005,20:53,1106.25,1106.25,1106.25,1106.25,1,0,1.00
02/07/2005,20:54,1106.25,1106.25,1106.25,1106.25,2,0,2.00
02/07/2005,20:55,1106.25,1106.50,1106.25,1106.50,4,0,4.00
02/07/2005,20:57,1106.25,1106.25,1106.25,1106.25,0,1,1.00
02/07/2005,21:02,1106.25,1106.25,1106.25,1106.25,0,1,1.00
02/07/2005,21:03,1106.25,1106.25,1106.25,1106.25,0,1,1.00
02/07/2005,21:05,1106.25,1106.25,1106.25,1106.25,0,2,2.00
02/07/2005,21:09,1106.00,1106.00,1106.00,1106.00,0,1,1.00
02/07/2005,21:25,1106.00,1106.00,1106.00,1106.00,0,5,5.00
02/07/2005,21:34,1106.25,1106.25,1106.25,1106.25,20,0,20.00
02/07/2005,21:40,1106.00,1106.00,1106.00,1106.00,0,1,1.00
02/07/2005,21:42,1106.25,1106.25,1106.25,1106.25,5,0,5.00
02/07/2005,21:47,1106.25,1106.25,1106.25,1106.25,27,0,27.00
02/07/2005,21:48,1106.25,1106.25,1106.25,1106.25,10,0,10.00
02/07/2005,21:49,1106.25,1106.25,1106.00,1106.00,6,13,19.00
02/07/2005,21:50,1106.00,1106.00,1106.00,1106.00,0,4,4.00
02/07/2005,21:51,1106.00,1106.00,1106.00,1106.00,0,2,2.00
02/07/2005,21:52,1106.00,1106.00,1106.00,1106.00,0,3,3.00
02/07/2005,21:53,1106.00,1106.00,1106.00,1106.00,0,4,4.00
02/07/2005,21:55,1105.75,1105.75,1105.75,1105.75,0,1,1.00
02/07/2005,21:57,1106.00,1106.00,1106.00,1106.00,5,0,5.00
02/07/2005,21:59,1106.00,1106.00,1106.00,1106.00,1,0,1.00
02/07/2005,22:00,1106.00,1106.00,1106.00,1106.00,1,0,1.00
02/07/2005,22:01,1106.00,1106.00,1106.00,1106.00,4,0,4.00
02/07/2005,22:02,1106.00,1106.00,1106.00,1106.00,2,0,2.00
02/07/2005,22:05,1106.00,1106.00,1106.00,1106.00,5,0,5.00
02/07/2005,22:07,1106.25,1106.25,1106.25,1106.25,1,0,1.00
02/07/2005,22:10,1106.00,1106.00,1106.00,1106.00,0,1,1.00
02/07/2005,22:11,1106.00,1106.00,1105.75,1105.75,0,6,6.00
02/07/2005,22:12,1105.75,1105.75,1105.75,1105.75,0,21,21.00
02/07/2005,22:14,1106.00,1106.00,1106.00,1106.00,1,0,1.00
02/07/2005,22:15,1106.00,1106.00,1106.00,1106.00,11,0,11.00
02/07/2005,22:17,1106.25,1106.25,1106.25,1106.25,5,0,5.00
02/07/2005,22:19,1106.25,1106.25,1106.25,1106.25,9,0,9.00
02/07/2005,22:21,1106.00,1106.00,1106.00,1106.00,0,1,1.00
02/07/2005,22:23,1106.50,1106.50,1106.50,1106.50,1,0,1.00
02/07/2005,22:25,1106.50,1106.50,1106.50,1106.50,1,0,1.00
02/07/2005,22:26,1106.50,1106.50,1106.50,1106.50,1,0,1.00
02/07/2005,22:27,1106.50,1106.50,1106.50,1106.50,1,0,1.00
02/07/2005,22:30,1106.25,1106.25,1106.25,1106.25,0,2,2.00
02/07/2005,22:33,1106.25,1106.25,1106.25,1106.25,0,1,1.00
02/07/2005,22:36,1106.25,1106.25,1106.25,1106.25,0,2,2.00
02/07/2005,22:37,1106.25,1106.25,1106.25,1106.25,0,1,1.00
02/07/2005,22:40,1106.25,1106.25,1106.00,1106.00,0,4,4.00
02/07/2005,22:45,1106.25,1106.25,1106.25,1106.25,1,0,1.00
02/07/2005,22:58,1106.25,1106.25,1106.25,1106.25,3,0,3.00
02/07/2005,23:04,1106.25,1106.25,1106.25,1106.25,1,0,1.00
02/07/2005,23:18,1106.25,1106.25,1106.25,1106.25,5,0,5.00
02/07/2005,23:22,1106.25,1106.25,1106.25,1106.25,15,0,15.00
02/07/2005,23:24,1106.00,1106.00,1106.00,1106.00,0,11,11.00
02/07/2005,23:27,1106.00,1106.00,1106.00,1106.00,0,1,1.00
02/07/2005,23:44,1106.00,1106.00,1106.00,1106.00,0,15,15.00
02/07/2005,23:45,1106.00,1106.00,1105.75,1106.00,2,22,24.00
02/07/2005,23:47,1106.00,1106.00,1106.00,1106.00,1,0,1.00
02/07/2005,23:50,1106.00,1106.00,1106.00,1106.00,1,0,1.00
02/07/2005,23:53,1105.75,1106.00,1105.75,1106.00,1,18,19.00
02/08/2005,00:01,1105.75,1105.75,1105.75,1105.75,0,1,1.00
02/08/2005,00:02,1106.00,1106.00,1106.00,1106.00,1,0,1.00
02/08/2005,00:06,1106.00,1106.00,1106.00,1106.00,1,0,1.00
02/08/2005,00:16,1106.00,1106.00,1106.00,1106.00,2,0,2.00
02/08/2005,00:18,1106.00,1106.00,1106.00,1106.00,2,0,2.00
02/08/2005,00:21,1106.00,1106.00,1106.00,1106.00,1,0,1.00
02/08/2005,00:23,1106.00,1106.00,1106.00,1106.00,1,0,1.00
02/08/2005,00:35,1106.00,1106.00,1106.00,1106.00,6,0,6.00
02/08/2005,00:39,1106.25,1106.25,1106.25,1106.25,2,0,2.00
02/08/2005,00:48,1106.00,1106.00,1106.00,1106.00,0,7,7.00
02/08/2005,00:50,1106.25,1106.25,1106.25,1106.25,2,0,2.00
02/08/2005,00:57,1106.00,1106.00,1106.00,1106.00,0,1,1.00
02/08/2005,01:01,1106.25,1106.25,1106.25,1106.25,1,0,1.00
02/08/2005,01:02,1106.00,1106.00,1106.00,1106.00,0,2,2.00
02/08/2005,01:03,1106.00,1106.25,1105.75,1106.00,26,45,71.00
02/08/2005,01:04,1106.00,1106.00,1106.00,1106.00,0,15,15.00
02/08/2005,01:05,1106.00,1106.00,1106.00,1106.00,0,14,14.00
02/08/2005,01:06,1106.00,1106.00,1106.00,1106.00,0,4,4.00
02/08/2005,01:08,1106.00,1106.00,1106.00,1106.00,0,2,2.00
02/08/2005,01:18,1106.00,1106.00,1106.00,1106.00,0,1,1.00
02/08/2005,01:21,1106.25,1106.25,1106.25,1106.25,4,0,4.00
02/08/2005,01:24,1106.25,1106.50,1106.25,1106.50,64,0,64.00
02/08/2005,01:25,1106.50,1106.50,1106.50,1106.50,25,0,25.00
02/08/2005,01:26,1106.50,1106.50,1106.50,1106.50,25,0,25.00
02/08/2005,01:28,1106.50,1106.50,1106.50,1106.50,2,0,2.00
02/08/2005,01:33,1106.50,1106.50,1106.50,1106.50,50,0,50.00
02/08/2005,01:35,1106.50,1106.50,1106.50,1106.50,15,0,15.00
02/08/2005,01:41,1106.25,1106.25,1106.25,1106.25,0,2,2.00
02/08/2005,01:45,1106.50,1106.50,1106.50,1106.50,20,0,20.00
02/08/2005,01:46,1106.50,1106.50,1106.50,1106.50,7,0,7.00
02/08/2005,01:47,1106.25,1106.25,1106.25,1106.25,0,112,112.00
02/08/2005,01:48,1106.25,1106.25,1106.25,1106.25,0,55,55.00
02/08/2005,01:49,1106.25,1106.25,1106.25,1106.25,0,5,5.00
02/08/2005,01:50,1106.25,1106.25,1106.25,1106.25,0,2,2.00
02/08/2005,01:54,1106.25,1106.25,1106.25,1106.25,0,25,25.00
02/08/2005,01:56,1106.25,1106.25,1106.00,1106.00,0,78,78.00
02/08/2005,01:58,1105.75,1106.00,1105.75,1106.00,19,1,20.00
02/08/2005,01:59,1106.00,1106.00,1106.00,1106.00,13,0,13.00
02/08/2005,02:00,1106.00,1106.00,1106.00,1106.00,24,0,24.00
02/08/2005,02:01,1106.25,1106.25,1106.00,1106.00,9,59,68.00
02/08/2005,02:02,1106.00,1106.00,1106.00,1106.00,0,8,8.00
02/08/2005,02:03,1106.00,1106.25,1106.00,1106.25,2,28,30.00
02/08/2005,02:04,1106.25,1106.25,1106.25,1106.25,55,0,55.00
02/08/2005,02:05,1106.25,1106.25,1106.25,1106.25,11,0,11.00
02/08/2005,02:06,1106.25,1106.25,1106.25,1106.25,1,0,1.00
02/08/2005,02:07,1106.25,1106.25,1106.00,1106.00,7,57,64.00
02/08/2005,02:08,1105.75,1105.75,1105.75,1105.75,0,10,10.00
02/08/2005,02:09,1106.00,1106.00,1106.00,1106.00,1,0,1.00
02/08/2005,02:10,1105.75,1105.75,1105.75,1105.75,0,101,101.00
02/08/2005,02:11,1106.00,1106.00,1105.75,1105.75,63,5,68.00
02/08/2005,02:12,1105.75,1105.75,1105.75,1105.75,0,60,60.00
02/08/2005,02:13,1105.75,1106.00,1105.75,1105.75,2,42,44.00
02/08/2005,02:14,1105.75,1105.75,1105.50,1105.75,26,128,154.00
02/08/2005,02:15,1105.75,1105.75,1105.75,1105.75,1,0,1.00
02/08/2005,02:16,1105.75,1106.00,1105.50,1106.00,220,257,477.00
02/08/2005,02:17,1106.00,1106.00,1106.00,1106.00,66,0,66.00
02/08/2005,02:18,1106.25,1106.25,1105.75,1105.75,2,54,56.00
02/08/2005,02:19,1105.75,1105.75,1105.50,1105.50,1,141,142.00
02/08/2005,02:20,1105.75,1105.75,1105.75,1105.75,1,0,1.00
02/08/2005,02:21,1105.50,1105.50,1105.50,1105.50,0,10,10.00
02/08/2005,02:22,1105.75,1105.75,1105.75,1105.75,19,0,19.00
02/08/2005,02:23,1105.75,1105.75,1105.75,1105.75,32,0,32.00
02/08/2005,02:24,1105.75,1105.75,1105.75,1105.75,19,0,19.00
02/08/2005,02:26,1105.75,1105.75,1105.75,1105.75,1,0,1.00
02/08/2005,02:28,1105.50,1105.50,1105.50,1105.50,0,35,35.00
02/08/2005,02:29,1105.50,1105.50,1105.25,1105.50,5,5,10.00
02/08/2005,02:30,1105.50,1105.50,1105.50,1105.50,18,0,18.00
02/08/2005,02:31,1105.50,1105.50,1105.50,1105.50,4,0,4.00
02/08/2005,02:32,1105.50,1105.50,1105.50,1105.50,10,0,10.00
02/08/2005,02:33,1105.75,1105.75,1105.75,1105.75,1,0,1.00
02/08/2005,02:34,1105.50,1105.50,1105.50,1105.50,0,15,15.00
02/08/2005,02:36,1105.50,1105.50,1105.50,1105.50,0,5,5.00
02/08/2005,02:37,1105.75,1106.00,1105.75,1106.00,107,0,107.00
02/08/2005,02:38,1105.75,1105.75,1105.75,1105.75,0,17,17.00
02/08/2005,02:41,1106.00,1106.25,1106.00,1106.25,19,0,19.00
02/08/2005,02:43,1106.25,1106.25,1106.00,1106.00,41,1,42.00
02/08/2005,02:45,1106.25,1106.25,1106.25,1106.25,1,0,1.00
02/08/2005,02:46,1106.25,1106.50,1106.25,1106.25,16,12,28.00
02/08/2005,02:47,1106.25,1106.25,1106.00,1106.00,7,9,16.00
02/08/2005,02:48,1106.25,1106.50,1106.25,1106.50,16,0,16.00
02/08/2005,02:49,1106.25,1106.25,1106.25,1106.25,0,20,20.00
02/08/2005,02:50,1106.00,1106.00,1106.00,1106.00,0,3,3.00
02/08/2005,02:52,1106.25,1106.25,1106.25,1106.25,6,0,6.00
02/08/2005,02:55,1106.50,1106.50,1106.25,1106.25,1,3,4.00
02/08/2005,02:56,1106.25,1106.25,1106.25,1106.25,0,12,12.00
02/08/2005,02:57,1106.25,1106.25,1106.25,1106.25,0,3,3.00
02/08/2005,03:00,1106.50,1106.50,1106.50,1106.50,101,0,101.00
02/08/2005,03:01,1106.50,1106.75,1106.50,1106.50,8,9,17.00
02/08/2005,03:02,1106.50,1106.50,1106.50,1106.50,0,1,1.00
02/08/2005,03:03,1106.50,1106.50,1106.50,1106.50,0,5,5.00
02/08/2005,03:04,1106.50,1106.50,1106.50,1106.50,0,1,1.00
02/08/2005,03:05,1106.50,1106.50,1106.50,1106.50,0,8,8.00
02/08/2005,03:07,1106.75,1106.75,1106.75,1106.75,40,0,40.00
02/08/2005,03:09,1106.75,1106.75,1106.75,1106.75,1,0,1.00
02/08/2005,03:10,1106.75,1106.75,1106.75,1106.75,15,0,15.00
02/08/2005,03:11,1106.50,1106.50,1106.50,1106.50,0,1,1.00
02/08/2005,03:12,1106.75,1106.75,1106.50,1106.50,1,5,6.00
02/08/2005,03:13,1106.75,1106.75,1106.75,1106.75,2,0,2.00
02/08/2005,03:15,1106.50,1106.50,1106.50,1106.50,0,1,1.00
02/08/2005,03:18,1106.75,1106.75,1106.50,1106.75,44,4,48.00
02/08/2005,03:19,1106.75,1106.75,1106.75,1106.75,140,0,140.00
02/08/2005,03:20,1106.50,1106.50,1106.50,1106.50,0,60,60.00
02/08/2005,03:21,1106.75,1106.75,1106.50,1106.50,12,18,30.00
02/08/2005,03:22,1106.50,1106.50,1106.50,1106.50,0,41,41.00
02/08/2005,03:23,1106.50,1106.50,1106.50,1106.50,0,26,26.00
02/08/2005,03:24,1106.75,1106.75,1106.75,1106.75,1,0,1.00
02/08/2005,03:25,1106.75,1106.75,1106.75,1106.75,4,0,4.00
02/08/2005,03:27,1106.75,1106.75,1106.75,1106.75,1,0,1.00
02/08/2005,03:28,1106.75,1106.75,1106.75,1106.75,51,0,51.00
02/08/2005,03:29,1106.50,1106.50,1106.50,1106.50,0,135,135.00
02/08/2005,03:31,1106.25,1106.25,1106.25,1106.25,0,121,121.00
02/08/2005,03:32,1106.00,1106.00,1106.00,1106.00,0,1,1.00
02/08/2005,03:33,1106.25,1106.25,1106.25,1106.25,5,0,5.00
02/08/2005,03:36,1106.50,1106.50,1106.50,1106.50,134,0,134.00
02/08/2005,03:38,1106.75,1106.75,1106.75,1106.75,1,0,1.00
02/08/2005,03:39,1106.75,1106.75,1106.75,1106.75,1,0,1.00
02/08/2005,03:41,1106.75,1106.75,1106.75,1106.75,1,0,1.00
02/08/2005,03:42,1106.75,1106.75,1106.75,1106.75,1,0,1.00
02/08/2005,03:43,1106.75,1107.00,1106.75,1106.75,107,23,130.00
02/08/2005,03:44,1106.75,1107.00,1106.75,1106.75,49,3,52.00
02/08/2005,03:46,1106.75,1106.75,1106.75,1106.75,0,22,22.00
02/08/2005,03:47,1106.75,1106.75,1106.75,1106.75,0,13,13.00
02/08/2005,03:48,1106.75,1106.75,1106.75,1106.75,0,5,5.00
02/08/2005,03:49,1107.00,1107.00,1107.00,1107.00,3,0,3.00
02/08/2005,03:50,1107.00,1107.00,1107.00,1107.00,8,0,8.00
02/08/2005,03:51,1106.75,1107.25,1106.75,1107.00,174,39,213.00
02/08/2005,03:52,1107.00,1107.00,1107.00,1107.00,0,66,66.00
02/08/2005,03:57,1107.00,1107.00,1107.00,1107.00,0,14,14.00
02/08/2005,03:58,1107.00,1107.00,1107.00,1107.00,0,52,52.00
02/08/2005,03:59,1107.00,1107.00,1106.75,1106.75,0,47,47.00
02/08/2005,04:01,1107.00,1107.00,1107.00,1107.00,41,0,41.00
02/08/2005,04:02,1107.00,1107.00,1107.00,1107.00,98,0,98.00
02/08/2005,04:03,1107.00,1107.00,1107.00,1107.00,6,0,6.00
02/08/2005,04:04,1107.00,1107.00,1107.00,1107.00,5,0,5.00
02/08/2005,04:06,1107.00,1107.00,1107.00,1107.00,39,0,39.00
02/08/2005,04:07,1107.00,1107.00,1107.00,1107.00,18,0,18.00
02/08/2005,04:08,1107.00,1107.00,1106.75,1106.75,18,1,19.00
02/08/2005,04:09,1106.75,1107.00,1106.75,1107.00,1,32,33.00
02/08/2005,04:10,1107.00,1107.00,1107.00,1107.00,5,0,5.00
02/08/2005,04:11,1107.00,1107.00,1107.00,1107.00,1,0,1.00
02/08/2005,04:16,1107.00,1107.00,1107.00,1107.00,1,0,1.00
02/08/2005,04:18,1106.75,1106.75,1106.75,1106.75,0,59,59.00
02/08/2005,04:19,1106.75,1106.75,1106.75,1106.75,0,1,1.00
02/08/2005,04:20,1106.75,1107.00,1106.75,1107.00,1,5,6.00
02/08/2005,04:23,1107.00,1107.00,1107.00,1107.00,127,0,127.00
02/08/2005,04:24,1107.00,1107.00,1107.00,1107.00,9,0,9.00
02/08/2005,04:26,1107.00,1107.25,1107.00,1107.25,4,0,4.00
02/08/2005,04:27,1107.00,1107.00,1107.00,1107.00,0,8,8.00
02/08/2005,04:28,1107.00,1107.00,1107.00,1107.00,0,1,1.00
02/08/2005,04:29,1107.25,1107.25,1107.25,1107.25,1,0,1.00
02/08/2005,04:30,1107.00,1107.00,1107.00,1107.00,0,2,2.00
02/08/2005,04:31,1107.00,1107.25,1107.00,1107.25,2,3,5.00
02/08/2005,04:33,1107.00,1107.00,1107.00,1107.00,0,6,6.00
02/08/2005,04:35,1107.00,1107.00,1107.00,1107.00,0,105,105.00
02/08/2005,04:38,1107.25,1107.25,1107.25,1107.25,26,0,26.00
02/08/2005,04:39,1107.25,1107.50,1107.25,1107.50,542,0,542.00
02/08/2005,04:40,1107.50,1107.75,1107.50,1107.50,141,3,144.00
02/08/2005,04:41,1107.75,1107.75,1107.50,1107.50,2,97,99.00
02/08/2005,04:42,1107.50,1107.50,1107.50,1107.50,0,56,56.00
02/08/2005,04:43,1107.50,1107.50,1107.50,1107.50,0,1,1.00
02/08/2005,04:44,1107.50,1107.75,1107.50,1107.50,1,17,18.00
02/08/2005,04:45,1107.25,1107.50,1107.25,1107.50,14,2,16.00
02/08/2005,04:46,1107.50,1107.50,1107.50,1107.50,49,0,49.00
02/08/2005,04:47,1107.50,1107.75,1107.50,1107.75,60,0,60.00
02/08/2005,04:48,1107.50,1107.75,1107.50,1107.75,1,3,4.00
02/08/2005,04:49,1107.50,1107.50,1107.50,1107.50,0,5,5.00
02/08/2005,04:50,1107.50,1107.50,1107.50,1107.50,0,11,11.00
02/08/2005,04:51,1107.50,1107.50,1107.50,1107.50,0,1,1.00
02/08/2005,04:52,1107.50,1107.50,1107.50,1107.50,0,3,3.00
02/08/2005,04:54,1107.50,1107.75,1107.50,1107.75,10,2,12.00
02/08/2005,04:56,1107.75,1107.75,1107.75,1107.75,20,0,20.00
02/08/2005,04:57,1107.75,1107.75,1107.75,1107.75,75,0,75.00
02/08/2005,04:58,1107.75,1108.00,1107.75,1107.75,75,22,97.00
02/08/2005,04:59,1107.75,1107.75,1107.75,1107.75,0,8,8.00
02/08/2005,05:00,1107.75,1107.75,1107.75,1107.75,0,5,5.00
02/08/2005,05:01,1107.75,1107.75,1107.75,1107.75,0,3,3.00
02/08/2005,05:03,1108.00,1108.00,1108.00,1108.00,1,0,1.00
02/08/2005,05:04,1108.00,1108.00,1107.75,1107.75,50,2,52.00
02/08/2005,05:06,1108.00,1108.00,1108.00,1108.00,35,0,35.00
02/08/2005,05:08,1107.75,1107.75,1107.75,1107.75,0,137,137.00
02/08/2005,05:09,1107.50,1107.50,1107.50,1107.50,0,73,73.00
02/08/2005,05:10,1107.50,1107.50,1107.50,1107.50,0,12,12.00
02/08/2005,05:11,1107.75,1107.75,1107.75,1107.75,27,0,27.00
02/08/2005,05:12,1107.75,1107.75,1107.75,1107.75,119,0,119.00
02/08/2005,05:13,1107.75,1108.00,1107.75,1108.00,3,0,3.00
02/08/2005,05:15,1107.75,1107.75,1107.75,1107.75,0,2,2.00
02/08/2005,05:17,1107.75,1107.75,1107.75,1107.75,0,2,2.00
02/08/2005,05:20,1107.75,1107.75,1107.50,1107.50,0,62,62.00
02/08/2005,05:22,1107.75,1107.75,1107.75,1107.75,45,0,45.00
02/08/2005,05:23,1107.75,1107.75,1107.75,1107.75,21,0,21.00
02/08/2005,05:25,1107.75,1107.75,1107.75,1107.75,26,0,26.00
02/08/2005,05:26,1107.75,1107.75,1107.75,1107.75,1,0,1.00
02/08/2005,05:27,1107.50,1107.50,1107.50,1107.50,0,2,2.00
02/08/2005,05:28,1107.50,1107.50,1107.50,1107.50,0,1,1.00
02/08/2005,05:30,1107.50,1107.50,1107.50,1107.50,0,1,1.00
02/08/2005,05:31,1107.50,1107.50,1107.50,1107.50,0,9,9.00
02/08/2005,05:32,1107.75,1107.75,1107.75,1107.75,13,0,13.00
02/08/2005,05:36,1107.50,1107.50,1107.50,1107.50,0,1,1.00
02/08/2005,05:38,1107.75,1107.75,1107.75,1107.75,2,0,2.00
02/08/2005,05:39,1107.75,1107.75,1107.50,1107.50,1,1,2.00
02/08/2005,05:40,1107.75,1107.75,1107.75,1107.75,26,0,26.00
02/08/2005,05:41,1107.50,1107.50,1107.50,1107.50,0,3,3.00
02/08/2005,05:46,1107.50,1107.50,1107.50,1107.50,0,1,1.00
02/08/2005,05:47,1107.50,1107.50,1107.50,1107.50,0,10,10.00
02/08/2005,05:49,1107.50,1107.50,1107.50,1107.50,0,10,10.00
02/08/2005,05:53,1107.50,1107.50,1107.50,1107.50,0,1,1.00
02/08/2005,05:54,1107.50,1107.50,1107.50,1107.50,0,7,7.00
02/08/2005,05:55,1107.50,1107.50,1107.50,1107.50,0,2,2.00
02/08/2005,05:56,1107.50,1107.75,1107.50,1107.75,1,1,2.00
02/08/2005,05:59,1107.75,1107.75,1107.75,1107.75,5,0,5.00
02/08/2005,06:01,1107.75,1107.75,1107.75,1107.75,56,0,56.00
02/08/2005,06:02,1107.75,1107.75,1107.75,1107.75,10,0,10.00
02/08/2005,06:04,1107.50,1107.50,1107.50,1107.50,0,6,6.00
02/08/2005,06:05,1107.50,1107.50,1107.50,1107.50,0,2,2.00
02/08/2005,06:06,1107.50,1107.50,1107.50,1107.50,0,2,2.00
02/08/2005,06:07,1107.50,1107.50,1107.50,1107.50,0,4,4.00
02/08/2005,06:09,1107.75,1107.75,1107.75,1107.75,1,0,1.00
02/08/2005,06:10,1107.75,1107.75,1107.75,1107.75,156,0,156.00
02/08/2005,06:11,1107.75,1107.75,1107.75,1107.75,18,0,18.00
02/08/2005,06:12,1108.00,1108.00,1108.00,1108.00,2,0,2.00
02/08/2005,06:13,1107.75,1107.75,1107.75,1107.75,0,3,3.00
02/08/2005,06:16,1108.00,1108.00,1108.00,1108.00,1,0,1.00
02/08/2005,06:17,1108.00,1108.00,1108.00,1108.00,2,0,2.00
02/08/2005,06:18,1107.75,1107.75,1107.75,1107.75,0,56,56.00
02/08/2005,06:19,1107.75,1108.00,1107.75,1108.00,34,11,45.00
02/08/2005,06:20,1108.00,1108.00,1108.00,1108.00,50,0,50.00
02/08/2005,06:21,1108.00,1108.00,1108.00,1108.00,50,0,50.00
02/08/2005,06:22,1107.75,1107.75,1107.75,1107.75,0,10,10.00
02/08/2005,06:24,1107.75,1107.75,1107.75,1107.75,0,15,15.00
02/08/2005,06:25,1108.00,1108.00,1108.00,1108.00,46,0,46.00
02/08/2005,06:26,1107.75,1107.75,1107.75,1107.75,0,21,21.00
02/08/2005,06:27,1107.75,1108.00,1107.75,1107.75,50,11,61.00
02/08/2005,06:28,1107.75,1108.00,1107.75,1107.75,5,110,115.00
02/08/2005,06:29,1107.75,1107.75,1107.75,1107.75,0,1,1.00
02/08/2005,06:30,1107.75,1107.75,1107.75,1107.75,0,10,10.00
02/08/2005,06:31,1107.50,1107.75,1107.50,1107.75,45,10,55.00
02/08/2005,06:32,1107.50,1107.50,1107.50,1107.50,0,4,4.00
02/08/2005,06:34,1107.50,1107.50,1107.50,1107.50,0,202,202.00
02/08/2005,06:35,1107.50,1107.50,1107.50,1107.50,0,44,44.00
02/08/2005,06:36,1107.25,1107.50,1107.25,1107.50,1,2,3.00
02/08/2005,06:37,1107.50,1107.50,1107.50,1107.50,21,0,21.00
02/08/2005,06:40,1107.50,1107.50,1107.25,1107.25,1,2,3.00
02/08/2005,06:42,1107.25,1107.25,1107.25,1107.25,0,2,2.00
02/08/2005,06:43,1107.25,1107.25,1107.25,1107.25,0,140,140.00
02/08/2005,06:45,1107.25,1107.25,1107.25,1107.25,0,3,3.00
02/08/2005,06:46,1107.50,1107.50,1107.50,1107.50,13,0,13.00
02/08/2005,06:47,1107.25,1107.25,1107.25,1107.25,0,3,3.00
02/08/2005,06:48,1107.25,1107.25,1107.25,1107.25,0,9,9.00
02/08/2005,06:49,1107.50,1107.50,1107.25,1107.25,5,1,6.00
02/08/2005,06:52,1107.25,1107.25,1107.25,1107.25,0,17,17.00
02/08/2005,06:53,1107.50,1107.50,1107.50,1107.50,4,0,4.00
02/08/2005,06:56,1107.50,1107.50,1107.25,1107.50,2,1,3.00
02/08/2005,06:57,1107.25,1107.25,1107.25,1107.25,0,5,5.00
02/08/2005,06:58,1107.25,1107.25,1107.25,1107.25,0,1,1.00
02/08/2005,07:00,1107.50,1107.50,1107.50,1107.50,1,0,1.00
02/08/2005,07:02,1107.25,1107.25,1107.25,1107.25,0,5,5.00
02/08/2005,07:03,1107.50,1107.50,1107.50,1107.50,145,0,145.00
02/08/2005,07:04,1107.50,1107.50,1107.50,1107.50,56,0,56.00
02/08/2005,07:05,1107.50,1107.75,1107.50,1107.75,16,0,16.00
02/08/2005,07:06,1107.75,1107.75,1107.75,1107.75,5,0,5.00
02/08/2005,07:07,1107.50,1107.50,1107.00,1107.00,6,227,233.00
02/08/2005,07:08,1107.25,1107.25,1107.00,1107.25,39,1,40.00
02/08/2005,07:09,1107.25,1107.25,1107.00,1107.00,4,1,5.00
02/08/2005,07:10,1107.25,1107.25,1107.25,1107.25,1,0,1.00
02/08/2005,07:11,1107.00,1107.25,1107.00,1107.00,7,3,10.00
02/08/2005,07:12,1107.00,1107.00,1106.75,1107.00,7,203,210.00
02/08/2005,07:13,1106.75,1106.75,1106.75,1106.75,0,204,204.00
02/08/2005,07:14,1106.75,1106.75,1106.50,1106.50,0,71,71.00
02/08/2005,07:15,1106.75,1106.75,1106.75,1106.75,141,0,141.00
02/08/2005,07:16,1106.75,1107.00,1106.75,1107.00,105,0,105.00
02/08/2005,07:17,1106.75,1106.75,1106.75,1106.75,0,4,4.00
02/08/2005,07:18,1106.75,1106.75,1106.75,1106.75,0,30,30.00
02/08/2005,07:19,1106.75,1106.75,1106.75,1106.75,0,6,6.00
02/08/2005,07:20,1106.75,1106.75,1106.75,1106.75,0,18,18.00
02/08/2005,07:21,1106.75,1107.00,1106.75,1107.00,52,1,53.00
02/08/2005,07:22,1107.00,1107.00,1107.00,1107.00,41,0,41.00
02/08/2005,07:23,1107.00,1107.00,1107.00,1107.00,11,0,11.00
02/08/2005,07:24,1107.00,1107.00,1107.00,1107.00,15,0,15.00
02/08/2005,07:25,1107.00,1107.00,1107.00,1107.00,1,0,1.00
02/08/2005,07:26,1107.00,1107.00,1107.00,1107.00,117,0,117.00
02/08/2005,07:27,1107.00,1107.00,1107.00,1107.00,7,0,7.00
02/08/2005,07:28,1107.25,1107.25,1107.25,1107.25,1,0,1.00
02/08/2005,07:29,1107.00,1107.00,1107.00,1107.00,0,37,37.00
02/08/2005,07:30,1106.75,1107.00,1106.75,1106.75,10,183,193.00
02/08/2005,07:31,1106.75,1107.00,1106.50,1107.00,34,8,42.00
02/08/2005,07:32,1107.00,1107.00,1107.00,1107.00,1,0,1.00
02/08/2005,07:33,1107.00,1107.00,1107.00,1107.00,15,0,15.00
02/08/2005,07:34,1107.00,1107.00,1107.00,1107.00,6,0,6.00
02/08/2005,07:36,1106.75,1107.50,1106.75,1107.25,782,221,1003.00
02/08/2005,07:37,1107.25,1107.25,1107.25,1107.25,84,0,84.00
02/08/2005,07:38,1107.00,1107.25,1107.00,1107.25,21,22,43.00
02/08/2005,07:39,1107.25,1107.25,1107.25,1107.25,159,0,159.00
02/08/2005,07:40,1107.00,1107.25,1107.00,1107.25,3,1,4.00
02/08/2005,07:41,1107.00,1107.00,1106.75,1106.75,0,116,116.00
02/08/2005,07:42,1106.75,1106.75,1106.75,1106.75,0,25,25.00
02/08/2005,07:43,1107.00,1107.00,1106.75,1106.75,17,20,37.00
02/08/2005,07:44,1106.75,1106.75,1106.75,1106.75,0,3,3.00
02/08/2005,07:45,1107.00,1107.00,1106.75,1107.00,152,2,154.00
02/08/2005,07:46,1107.00,1107.00,1106.75,1106.75,5,2,7.00
02/08/2005,07:49,1107.00,1107.00,1106.75,1106.75,1,248,249.00
02/08/2005,07:50,1106.75,1106.75,1106.50,1106.50,0,386,386.00
02/08/2005,07:51,1106.50,1106.75,1106.50,1106.75,5,4,9.00
02/08/2005,07:52,1106.75,1106.75,1106.75,1106.75,12,0,12.00
02/08/2005,07:53,1106.50,1106.50,1106.50,1106.50,0,429,429.00
02/08/2005,07:54,1106.75,1106.75,1106.75,1106.75,5,0,5.00
02/08/2005,07:55,1106.50,1106.50,1106.50,1106.50,0,2,2.00
02/08/2005,07:56,1106.75,1106.75,1106.50,1106.50,2,90,92.00
02/08/2005,07:57,1106.50,1106.50,1106.25,1106.50,39,17,56.00
02/08/2005,07:58,1106.50,1106.75,1106.50,1106.50,40,26,66.00
02/08/2005,07:59,1106.50,1106.50,1106.50,1106.50,0,13,13.00
02/08/2005,08:00,1106.50,1106.75,1106.50,1106.75,120,4,124.00
02/08/2005,08:01,1106.75,1106.75,1106.75,1106.75,1,0,1.00
02/08/2005,08:02,1106.75,1106.75,1106.75,1106.75,24,0,24.00
02/08/2005,08:03,1106.75,1106.75,1106.75,1106.75,36,0,36.00
02/08/2005,08:04,1106.50,1106.75,1106.50,1106.75,23,1,24.00
02/08/2005,08:05,1106.75,1106.75,1106.75,1106.75,30,0,30.00
02/08/2005,08:06,1106.75,1106.75,1106.75,1106.75,29,0,29.00
02/08/2005,08:07,1106.75,1106.75,1106.50,1106.75,35,10,45.00
02/08/2005,08:08,1106.75,1107.00,1106.75,1106.75,40,33,73.00
02/08/2005,08:09,1106.75,1106.75,1106.50,1106.75,105,166,271.00
02/08/2005,08:10,1106.75,1106.75,1106.75,1106.75,55,0,55.00
02/08/2005,08:11,1106.75,1106.75,1106.75,1106.75,10,0,10.00
02/08/2005,08:12,1106.75,1106.75,1106.75,1106.75,63,0,63.00
02/08/2005,08:13,1106.75,1106.75,1106.75,1106.75,59,0,59.00
02/08/2005,08:14,1106.75,1107.00,1106.75,1106.75,6,11,17.00
02/08/2005,08:15,1106.75,1106.75,1106.75,1106.75,0,19,19.00
02/08/2005,08:16,1106.75,1106.75,1106.50,1106.50,0,13,13.00
02/08/2005,08:17,1106.50,1106.75,1106.50,1106.75,5,11,16.00
02/08/2005,08:18,1106.50,1106.75,1106.50,1106.75,1,10,11.00
02/08/2005,08:19,1106.75,1106.75,1106.50,1106.50,57,4,61.00
02/08/2005,08:20,1106.75,1106.75,1106.75,1106.75,68,0,68.00
02/08/2005,08:21,1106.75,1106.75,1106.50,1106.50,7,81,88.00
02/08/2005,08:22,1106.75,1106.75,1106.50,1106.50,3,5,8.00
02/08/2005,08:23,1106.50,1106.75,1106.50,1106.75,5,14,19.00
02/08/2005,08:24,1106.50,1106.75,1106.50,1106.50,4,18,22.00
02/08/2005,08:25,1106.50,1106.75,1106.50,1106.75,2,1,3.00
02/08/2005,08:26,1106.50,1106.50,1106.50,1106.50,0,34,34.00
02/08/2005,08:27,1106.50,1106.75,1106.50,1106.50,1,109,110.00
02/08/2005,08:28,1106.50,1106.50,1106.25,1106.50,19,116,135.00
02/08/2005,08:29,1106.25,1106.25,1106.25,1106.25,0,46,46.00
02/08/2005,08:30,1106.50,1106.50,1106.25,1106.50,170,52,222.00
02/08/2005,08:31,1106.50,1106.75,1106.25,1106.75,1720,768,2488.00
02/08/2005,08:32,1106.50,1106.75,1106.00,1106.00,977,2279,3256.00
02/08/2005,08:33,1106.00,1106.25,1106.00,1106.00,275,839,1114.00
02/08/2005,08:34,1106.00,1106.25,1105.75,1106.00,680,550,1230.00
02/08/2005,08:35,1106.25,1106.50,1105.75,1106.25,1458,1516,2974.00
02/08/2005,08:36,1106.25,1106.25,1106.00,1106.25,244,94,338.00
02/08/2005,08:37,1106.00,1106.50,1105.75,1106.00,849,948,1797.00
02/08/2005,08:38,1106.00,1106.25,1105.75,1106.00,720,439,1159.00
02/08/2005,08:39,1106.00,1106.25,1105.75,1106.25,397,285,682.00
02/08/2005,08:40,1106.00,1106.50,1106.00,1106.25,1026,920,1946.00
02/08/2005,08:41,1106.25,1106.50,1106.00,1106.25,1403,569,1972.00
02/08/2005,08:42,1106.50,1106.50,1105.75,1105.75,132,1530,1662.00
02/08/2005,08:43,1106.00,1106.50,1105.75,1106.25,801,103,904.00
02/08/2005,08:44,1106.25,1106.50,1106.00,1106.00,783,1001,1784.00
02/08/2005,08:45,1106.25,1106.50,1106.00,1106.25,1021,401,1422.00
02/08/2005,08:46,1106.25,1106.50,1106.25,1106.50,34,154,188.00
02/08/2005,08:47,1106.50,1106.50,1105.75,1105.75,96,1512,1608.00
02/08/2005,08:48,1106.00,1106.25,1105.75,1106.00,526,284,810.00
02/08/2005,08:49,1106.25,1106.75,1106.25,1106.75,1295,103,1398.00
02/08/2005,08:50,1106.75,1107.00,1106.50,1107.00,947,175,1122.00
02/08/2005,08:51,1107.00,1107.00,1106.50,1107.00,922,1507,2429.00
02/08/2005,08:52,1107.00,1107.25,1106.50,1107.00,1308,967,2275.00
02/08/2005,08:53,1107.00,1107.50,1107.00,1107.50,2141,122,2263.00
02/08/2005,08:54,1107.75,1107.75,1107.25,1107.50,455,306,761.00
02/08/2005,08:55,1107.50,1107.75,1107.25,1107.75,523,273,796.00
02/08/2005,08:56,1107.75,1107.75,1107.25,1107.25,131,1243,1374.00
02/08/2005,08:57,1107.25,1107.50,1107.00,1107.25,700,63,763.00
02/08/2005,08:58,1107.50,1109.00,1107.25,1108.75,6728,1682,8410.00
02/08/2005,08:59,1108.75,1108.75,1108.25,1108.25,807,905,1712.00
02/08/2005,09:00,1108.25,1109.00,1108.25,1108.75,4557,414,4971.00
02/08/2005,09:01,1108.75,1109.25,1108.75,1109.00,1728,751,2479.00
02/08/2005,09:02,1109.25,1109.50,1108.75,1109.00,1461,1180,2641.00
02/08/2005,09:03,1108.75,1109.50,1108.75,1109.25,1204,258,1462.00
02/08/2005,09:04,1109.00,1109.50,1109.00,1109.25,860,592,1452.00
02/08/2005,09:05,1109.00,1109.25,1108.50,1108.50,367,3125,3492.00
02/08/2005,09:06,1108.50,1108.75,1108.25,1108.50,629,1672,2301.00
02/08/2005,09:07,1108.75,1109.00,1108.50,1108.75,1277,438,1715.00
02/08/2005,09:08,1108.75,1109.00,1108.50,1108.75,404,310,714.00
02/08/2005,09:09,1108.50,1108.75,1108.25,1108.50,77,963,1040.00
02/08/2005,09:10,1108.50,1108.75,1108.25,1108.75,1090,290,1380.00
02/08/2005,09:11,1108.75,1109.00,1108.75,1109.00,272,56,328.00
02/08/2005,09:12,1109.00,1109.50,1108.75,1109.50,3863,783,4646.00
02/08/2005,09:13,1109.25,1110.00,1109.00,1109.75,2969,1462,4431.00
02/08/2005,09:14,1109.75,1110.00,1109.50,1109.50,658,364,1022.00
02/08/2005,09:15,1109.50,1110.00,1109.50,1109.75,1253,632,1885.00
02/08/2005,09:16,1109.50,1109.75,1109.00,1109.00,317,1394,1711.00
02/08/2005,09:17,1109.00,1109.25,1109.00,1109.00,337,235,572.00
02/08/2005,09:18,1109.25,1109.25,1109.00,1109.25,29,94,123.00
02/08/2005,09:19,1109.00,1109.25,1108.50,1108.75,196,1395,1591.00
02/08/2005,09:20,1108.75,1109.00,1108.50,1109.00,200,911,1111.00
02/08/2005,09:21,1108.75,1109.50,1108.75,1109.25,1044,612,1656.00
02/08/2005,09:22,1109.25,1109.25,1108.75,1108.75,603,1144,1747.00
02/08/2005,09:23,1108.75,1108.75,1108.50,1108.50,760,874,1634.00
02/08/2005,09:24,1108.75,1109.00,1108.50,1108.50,240,561,801.00
02/08/2005,09:25,1108.50,1109.00,1108.50,1108.75,323,1125,1448.00
02/08/2005,09:26,1108.75,1109.00,1108.50,1109.00,1078,62,1140.00
02/08/2005,09:27,1109.00,1109.25,1109.00,1109.00,373,99,472.00
02/08/2005,09:28,1109.25,1109.50,1109.00,1109.50,722,567,1289.00
02/08/2005,09:29,1109.25,1109.50,1108.75,1108.75,96,490,586.00
02/08/2005,09:30,1108.75,1109.00,1108.75,1108.75,220,1116,1336.00
02/08/2005,09:31,1108.75,1110.00,1108.50,1109.75,2829,467,3296.00
02/08/2005,09:32,1110.00,1110.75,1109.75,1110.50,4720,1841,6561.00
02/08/2005,09:33,1110.50,1111.50,1110.50,1111.00,4269,1967,6236.00
02/08/2005,09:34,1111.00,1111.50,1110.75,1111.25,1515,419,1934.00
02/08/2005,09:35,1111.00,1111.25,1110.75,1111.00,629,1057,1686.00
02/08/2005,09:36,1110.75,1111.00,1110.50,1110.75,729,778,1507.00
02/08/2005,09:37,1110.75,1110.75,1110.50,1110.75,62,209,271.00
02/08/2005,09:38,1110.75,1110.75,1110.25,1110.50,242,1069,1311.00
02/08/2005,09:39,1110.50,1110.75,1110.00,1110.50,673,2232,2905.00
02/08/2005,09:40,1110.25,1110.50,1110.25,1110.25,36,146,182.00
02/08/2005,09:41,1110.25,1110.50,1110.25,1110.50,61,467,528.00
02/08/2005,09:42,1110.50,1110.50,1110.25,1110.50,689,833,1522.00
02/08/2005,09:43,1110.25,1110.75,1110.25,1110.25,782,493,1275.00
02/08/2005,09:44,1110.25,1110.50,1110.00,1110.00,55,627,682.00
02/08/2005,09:45,1110.25,1110.75,1110.25,1110.50,783,105,888.00
02/08/2005,09:46,1110.75,1111.25,1110.50,1111.00,1473,131,1604.00
02/08/2005,09:47,1111.00,1111.25,1110.75,1110.75,419,715,1134.00
02/08/2005,09:48,1110.50,1110.75,1110.25,1110.25,24,993,1017.00
02/08/2005,09:49,1110.25,1110.50,1109.75,1110.00,386,1810,2196.00
02/08/2005,09:50,1110.00,1110.25,1109.75,1110.00,214,1087,1301.00
02/08/2005,09:51,1110.00,1110.25,1109.75,1110.00,564,1132,1696.00
02/08/2005,09:52,1109.75,1110.25,1109.75,1110.00,861,441,1302.00
02/08/2005,09:53,1110.25,1110.50,1109.75,1110.50,853,466,1319.00
02/08/2005,09:54,1110.25,1110.50,1110.25,1110.50,265,99,364.00
02/08/2005,09:55,1110.25,1110.75,1110.25,1110.25,441,382,823.00
02/08/2005,09:56,1110.25,1110.50,1109.75,1110.00,296,765,1061.00
02/08/2005,09:57,1110.00,1110.25,1109.75,1110.25,159,219,378.00
02/08/2005,09:58,1110.25,1110.25,1110.00,1110.00,222,66,288.00
02/08/2005,09:59,1110.00,1110.25,1109.75,1109.75,185,625,810.00
02/08/2005,10:00,1109.75,1110.00,1109.75,1110.00,391,735,1126.00
02/08/2005,10:01,1109.75,1110.25,1109.75,1109.75,314,459,773.00
02/08/2005,10:02,1110.00,1110.00,1109.50,1109.75,275,819,1094.00
02/08/2005,10:03,1109.50,1110.00,1109.25,1109.75,1006,724,1730.00
02/08/2005,10:04,1110.00,1110.00,1109.50,1109.75,218,489,707.00
02/08/2005,10:05,1109.75,1109.75,1109.50,1109.50,176,15,191.00
02/08/2005,10:06,1109.75,1109.75,1109.50,1109.50,77,26,103.00
02/08/2005,10:07,1109.50,1109.75,1109.25,1109.50,370,1178,1548.00
02/08/2005,10:08,1109.25,1109.75,1109.25,1109.50,170,94,264.00
02/08/2005,10:09,1109.50,1110.00,1109.50,1109.75,993,20,1013.00
02/08/2005,10:10,1109.75,1110.00,1109.50,1109.75,234,396,630.00
02/08/2005,10:11,1109.75,1109.75,1109.50,1109.75,235,26,261.00
02/08/2005,10:12,1109.75,1109.75,1109.25,1109.75,78,456,534.00
02/08/2005,10:13,1109.75,1109.75,1109.50,1109.50,35,241,276.00
02/08/2005,10:14,1109.75,1110.00,1109.50,1109.75,272,25,297.00
02/08/2005,10:15,1109.75,1110.00,1109.50,1109.75,70,309,379.00
02/08/2005,10:16,1109.75,1110.25,1109.75,1110.25,643,134,777.00
02/08/2005,10:17,1110.00,1110.25,1110.00,1110.00,141,264,405.00
02/08/2005,10:18,1110.00,1110.00,1109.25,1109.25,34,1117,1151.00
02/08/2005,10:19,1109.50,1109.75,1109.25,1109.50,257,13,270.00
02/08/2005,10:20,1109.75,1109.75,1109.50,1109.50,158,117,275.00
02/08/2005,10:21,1109.50,1110.25,1109.50,1110.25,1073,152,1225.00
02/08/2005,10:22,1110.25,1110.50,1110.00,1110.50,2076,120,2196.00
02/08/2005,10:23,1110.75,1111.00,1110.25,1110.50,914,751,1665.00
02/08/2005,10:24,1110.25,1110.50,1110.25,1110.50,4,37,41.00
02/08/2005,10:25,1110.50,1110.50,1110.25,1110.25,44,163,207.00
02/08/2005,10:26,1110.25,1110.50,1110.25,1110.50,104,154,258.00
02/08/2005,10:27,1110.25,1110.50,1110.25,1110.25,43,724,767.00
02/08/2005,10:28,1110.25,1110.50,1110.00,1110.25,343,87,430.00
02/08/2005,10:29,1110.50,1110.75,1110.25,1110.50,286,373,659.00
02/08/2005,10:30,1110.25,1110.75,1110.25,1110.50,312,31,343.00
02/08/2005,10:31,1110.75,1110.75,1110.25,1110.75,245,283,528.00
02/08/2005,10:32,1110.75,1110.75,1110.50,1110.50,27,184,211.00
02/08/2005,10:33,1110.75,1110.75,1110.50,1110.50,9,408,417.00
02/08/2005,10:34,1110.50,1110.50,1110.00,1110.00,148,727,875.00
02/08/2005,10:35,1110.25,1110.25,1110.00,1110.25,403,235,638.00
02/08/2005,10:36,1110.25,1110.50,1110.25,1110.25,123,156,279.00
02/08/2005,10:37,1110.50,1110.50,1110.00,1110.25,278,269,547.00
02/08/2005,10:38,1110.25,1110.25,1110.00,1110.00,210,89,299.00
02/08/2005,10:39,1110.00,1110.25,1109.75,1110.00,95,238,333.00
02/08/2005,10:40,1110.00,1110.25,1110.00,1110.00,95,23,118.00
02/08/2005,10:41,1110.00,1110.25,1110.00,1110.00,13,871,884.00
02/08/2005,10:42,1110.00,1110.25,1110.00,1110.25,3,161,164.00
02/08/2005,10:43,1110.00,1110.25,1110.00,1110.25,24,56,80.00
02/08/2005,10:44,1110.25,1110.25,1110.00,1110.25,360,381,741.00
02/08/2005,10:45,1110.25,1110.50,1110.25,1110.25,578,37,615.00
02/08/2005,10:46,1110.50,1110.50,1109.75,1110.00,66,1006,1072.00
02/08/2005,10:47,1110.00,1110.00,1109.25,1109.25,204,2126,2330.00
02/08/2005,10:48,1109.50,1109.50,1109.00,1109.50,945,1748,2693.00
02/08/2005,10:49,1109.50,1109.50,1109.25,1109.25,183,386,569.00
02/08/2005,10:50,1109.50,1109.50,1108.50,1108.50,757,3592,4349.00
02/08/2005,10:51,1108.75,1108.75,1108.50,1108.50,193,660,853.00
02/08/2005,10:52,1108.75,1108.75,1108.50,1108.75,216,1273,1489.00
02/08/2005,10:53,1108.50,1109.00,1108.25,1108.25,555,1554,2109.00
02/08/2005,10:54,1108.50,1108.75,1108.00,1108.75,1491,1617,3108.00
02/08/2005,10:55,1108.75,1108.75,1108.50,1108.50,306,131,437.00
02/08/2005,10:56,1108.75,1109.00,1108.50,1108.75,582,37,619.00
02/08/2005,10:57,1109.00,1109.00,1108.75,1108.75,450,360,810.00
02/08/2005,10:58,1108.75,1109.25,1108.50,1109.00,1144,650,1794.00
02/08/2005,10:59,1108.75,1109.00,1108.50,1108.50,70,573,643.00
02/08/2005,11:00,1108.75,1109.00,1108.50,1108.75,266,11,277.00
02/08/2005,11:01,1108.75,1109.00,1108.50,1108.50,66,308,374.00
02/08/2005,11:02,1108.50,1108.75,1108.50,1108.50,102,521,623.00
02/08/2005,11:03,1108.50,1108.50,1108.25,1108.25,125,423,548.00
02/08/2005,11:04,1108.50,1108.50,1108.00,1108.00,976,1520,2496.00
02/08/2005,11:05,1108.25,1108.50,1108.00,1108.25,594,200,794.00
02/08/2005,11:06,1108.25,1108.25,1107.50,1107.50,487,3768,4255.00
02/08/2005,11:07,1107.50,1108.00,1107.25,1108.00,790,974,1764.00
02/08/2005,11:08,1107.75,1108.25,1107.75,1108.00,724,79,803.00
02/08/2005,11:09,1108.25,1108.25,1108.00,1108.00,56,75,131.00
02/08/2005,11:10,1108.00,1108.25,1108.00,1108.00,18,15,33.00
02/08/2005,11:11,1108.25,1108.50,1108.00,1108.00,577,232,809.00
02/08/2005,11:12,1108.25,1108.25,1107.50,1107.50,194,1366,1560.00
02/08/2005,11:13,1107.50,1107.75,1107.00,1107.25,326,3277,3603.00
02/08/2005,11:14,1107.00,1107.50,1106.25,1106.75,1414,4631,6045.00
02/08/2005,11:15,1106.50,1106.75,1106.00,1106.25,482,2427,2909.00
02/08/2005,11:16,1106.25,1106.75,1106.00,1106.50,1746,206,1952.00
02/08/2005,11:17,1106.50,1106.75,1106.50,1106.75,217,34,251.00
02/08/2005,11:18,1106.75,1106.75,1106.50,1106.75,154,593,747.00
02/08/2005,11:19,1106.75,1106.75,1106.50,1106.75,294,87,381.00
02/08/2005,11:20,1106.75,1107.25,1106.50,1107.00,786,281,1067.00
02/08/2005,11:21,1107.00,1107.25,1107.00,1107.00,191,43,234.00
02/08/2005,11:22,1107.25,1107.25,1106.50,1106.75,1385,2736,4121.00
02/08/2005,11:23,1107.00,1107.00,1106.75,1106.75,94,39,133.00
02/08/2005,11:24,1107.00,1107.00,1106.50,1107.00,574,1157,1731.00
02/08/2005,11:25,1106.75,1107.25,1106.75,1106.75,857,304,1161.00
02/08/2005,11:26,1106.75,1106.75,1105.75,1105.75,353,2164,2517.00
02/08/2005,11:27,1106.00,1106.50,1105.75,1106.00,1307,636,1943.00
02/08/2005,11:28,1106.00,1106.25,1106.00,1106.00,327,139,466.00
02/08/2005,11:29,1106.00,1106.25,1106.00,1106.25,265,118,383.00
02/08/2005,11:30,1106.00,1106.75,1106.00,1106.50,1060,219,1279.00
02/08/2005,11:31,1106.25,1106.75,1106.25,1106.75,256,21,277.00
02/08/2005,11:32,1106.50,1107.00,1106.00,1106.00,921,1745,2666.00
02/08/2005,11:33,1106.25,1106.25,1105.75,1106.25,531,812,1343.00
02/08/2005,11:34,1106.25,1106.50,1106.00,1106.50,529,4,533.00
02/08/2005,11:35,1106.25,1106.50,1106.25,1106.50,830,18,848.00
02/08/2005,11:36,1106.50,1107.00,1106.25,1107.00,1014,121,1135.00
02/08/2005,11:37,1107.00,1107.00,1106.75,1107.00,311,168,479.00
02/08/2005,11:38,1106.75,1107.00,1106.75,1106.75,469,29,498.00
02/08/2005,11:39,1107.00,1107.00,1106.50,1106.50,114,737,851.00
02/08/2005,11:40,1106.75,1106.75,1106.25,1106.50,317,692,1009.00
02/08/2005,11:41,1106.50,1107.25,1106.50,1107.25,1132,79,1211.00
02/08/2005,11:42,1107.25,1107.25,1107.00,1107.00,94,781,875.00
02/08/2005,11:43,1107.25,1107.50,1107.00,1107.00,826,388,1214.00
02/08/2005,11:44,1107.00,1107.25,1107.00,1107.00,68,295,363.00
02/08/2005,11:45,1107.25,1107.25,1106.75,1107.00,27,63,90.00
02/08/2005,11:46,1107.00,1107.00,1106.75,1107.00,278,11,289.00
02/08/2005,11:47,1107.00,1107.25,1106.75,1107.00,219,455,674.00
02/08/2005,11:48,1107.00,1107.00,1106.75,1106.75,38,45,83.00
02/08/2005,11:49,1107.00,1107.00,1106.75,1107.00,115,14,129.00
02/08/2005,11:50,1106.75,1107.25,1106.75,1107.00,127,57,184.00
02/08/2005,11:51,1107.00,1107.25,1106.25,1106.75,391,1218,1609.00
02/08/2005,11:52,1106.50,1107.25,1106.50,1107.00,424,95,519.00
02/08/2005,11:53,1107.00,1107.25,1107.00,1107.00,11,47,58.00
02/08/2005,11:54,1107.00,1107.00,1106.25,1106.25,35,945,980.00
02/08/2005,11:55,1106.25,1107.00,1106.25,1107.00,271,82,353.00
02/08/2005,11:56,1106.75,1107.00,1106.75,1106.75,5,41,46.00
02/08/2005,11:57,1106.75,1107.25,1106.75,1107.00,441,59,500.00
02/08/2005,11:58,1107.00,1107.50,1107.00,1107.00,749,704,1453.00
02/08/2005,11:59,1106.75,1107.00,1106.75,1106.75,48,456,504.00
02/08/2005,12:00,1107.00,1107.00,1106.75,1106.75,20,395,415.00
02/08/2005,12:01,1107.00,1107.00,1106.25,1106.50,350,1282,1632.00
02/08/2005,12:02,1106.50,1106.75,1106.50,1106.75,117,0,117.00
02/08/2005,12:03,1106.75,1106.75,1106.50,1106.75,312,16,328.00
02/08/2005,12:04,1106.75,1106.75,1106.25,1106.25,88,782,870.00
02/08/2005,12:05,1106.25,1106.50,1106.00,1106.25,388,811,1199.00
02/08/2005,12:06,1106.25,1106.50,1106.25,1106.50,80,32,112.00
02/08/2005,12:07,1106.50,1106.50,1106.25,1106.50,83,6,89.00
02/08/2005,12:08,1106.50,1107.00,1106.50,1107.00,412,61,473.00
02/08/2005,12:09,1106.75,1107.50,1106.50,1107.25,2023,207,2230.00
02/08/2005,12:10,1107.50,1107.75,1107.25,1107.50,555,490,1045.00
02/08/2005,12:11,1107.50,1107.75,1107.25,1107.25,332,304,636.00
02/08/2005,12:12,1107.50,1107.50,1107.25,1107.25,75,25,100.00
02/08/2005,12:13,1107.25,1107.50,1107.25,1107.50,38,14,52.00
02/08/2005,12:14,1107.50,1107.50,1107.25,1107.25,33,34,67.00
02/08/2005,12:15,1107.50,1107.50,1107.25,1107.50,35,91,126.00
02/08/2005,12:16,1107.25,1107.50,1107.25,1107.25,12,38,50.00
02/08/2005,12:17,1107.25,1107.25,1107.00,1107.25,99,450,549.00
02/08/2005,12:18,1107.25,1107.25,1106.75,1107.00,101,256,357.00
02/08/2005,12:19,1107.00,1107.75,1106.75,1107.75,1358,45,1403.00
02/08/2005,12:20,1107.75,1108.00,1107.50,1107.75,719,660,1379.00
02/08/2005,12:21,1107.75,1108.00,1107.50,1107.75,172,226,398.00
02/08/2005,12:22,1107.50,1107.75,1107.50,1107.50,7,146,153.00
02/08/2005,12:23,1107.75,1108.00,1107.75,1107.75,299,253,552.00
02/08/2005,12:24,1107.75,1107.75,1107.50,1107.50,89,110,199.00
02/08/2005,12:25,1107.75,1107.75,1107.50,1107.75,197,56,253.00
02/08/2005,12:26,1107.75,1108.00,1107.50,1107.75,366,299,665.00
02/08/2005,12:27,1107.75,1108.00,1107.50,1108.00,76,308,384.00
02/08/2005,12:28,1108.00,1108.00,1107.75,1107.75,31,394,425.00
02/08/2005,12:29,1108.00,1108.25,1107.75,1107.75,430,341,771.00
02/08/2005,12:30,1108.00,1108.00,1107.50,1107.75,92,428,520.00
02/08/2005,12:31,1108.00,1108.00,1107.50,1107.50,270,380,650.00
02/08/2005,12:32,1107.75,1107.75,1107.50,1107.75,152,31,183.00
02/08/2005,12:33,1107.50,1107.75,1107.50,1107.75,39,82,121.00
02/08/2005,12:34,1107.75,1107.75,1107.50,1107.50,189,17,206.00
02/08/2005,12:35,1107.50,1108.00,1107.50,1107.75,542,73,615.00
02/08/2005,12:36,1108.00,1108.00,1107.75,1107.75,98,81,179.00
02/08/2005,12:37,1107.75,1108.00,1107.75,1107.75,62,23,85.00
02/08/2005,12:38,1107.75,1108.00,1107.75,1108.00,389,16,405.00
02/08/2005,12:39,1108.00,1108.00,1107.75,1107.75,16,41,57.00
02/08/2005,12:40,1108.00,1108.25,1108.00,1108.00,145,185,330.00
02/08/2005,12:41,1108.25,1108.25,1108.00,1108.25,365,164,529.00
02/08/2005,12:42,1108.25,1108.50,1108.00,1108.25,738,98,836.00
02/08/2005,12:43,1108.25,1108.50,1108.00,1108.00,12,429,441.00
02/08/2005,12:44,1108.25,1108.25,1108.00,1108.00,19,71,90.00
02/08/2005,12:45,1108.00,1108.00,1107.75,1107.75,336,628,964.00
02/08/2005,12:46,1107.75,1108.00,1107.75,1108.00,65,431,496.00
02/08/2005,12:47,1107.75,1108.00,1107.50,1108.00,527,297,824.00
02/08/2005,12:48,1108.00,1108.00,1107.50,1107.50,198,570,768.00
02/08/2005,12:49,1107.50,1107.75,1107.50,1107.75,323,121,444.00
02/08/2005,12:50,1107.75,1107.75,1107.50,1107.50,447,237,684.00
02/08/2005,12:51,1107.75,1107.75,1107.50,1107.50,65,95,160.00
02/08/2005,12:52,1107.75,1107.75,1107.25,1107.25,85,1493,1578.00
02/08/2005,12:53,1107.50,1107.50,1107.25,1107.25,21,247,268.00
02/08/2005,12:54,1107.50,1107.50,1107.25,1107.25,26,53,79.00
02/08/2005,12:55,1107.25,1107.50,1107.25,1107.50,349,113,462.00
02/08/2005,12:56,1107.25,1107.75,1107.25,1107.50,235,28,263.00
02/08/2005,12:57,1107.50,1107.75,1107.50,1107.75,175,108,283.00
02/08/2005,12:58,1107.50,1107.75,1107.50,1107.75,2,26,28.00
02/08/2005,12:59,1107.75,1108.00,1107.75,1108.00,576,15,591.00
02/08/2005,13:00,1107.75,1108.00,1107.75,1108.00,739,51,790.00
02/08/2005,13:01,1108.00,1108.25,1107.75,1108.00,161,313,474.00
02/08/2005,13:02,1108.00,1108.25,1107.75,1108.00,445,154,599.00
02/08/2005,13:03,1108.00,1108.00,1107.75,1108.00,11,1,12.00
02/08/2005,13:04,1108.00,1108.00,1107.75,1108.00,14,16,30.00
02/08/2005,13:05,1108.00,1108.00,1107.50,1107.50,19,382,401.00
02/08/2005,13:06,1107.75,1108.00,1107.75,1107.75,333,106,439.00
02/08/2005,13:07,1107.75,1108.00,1107.75,1108.00,127,125,252.00
02/08/2005,13:08,1107.75,1108.00,1107.75,1108.00,248,60,308.00
02/08/2005,13:09,1108.00,1108.25,1108.00,1108.00,156,261,417.00
02/08/2005,13:10,1108.00,1108.25,1108.00,1108.00,17,75,92.00
02/08/2005,13:11,1108.25,1108.50,1108.00,1108.50,1232,142,1374.00
02/08/2005,13:12,1108.50,1109.25,1108.50,1109.25,2973,1069,4042.00
02/08/2005,13:13,1109.00,1109.25,1108.75,1109.00,694,369,1063.00
02/08/2005,13:14,1109.25,1109.25,1109.00,1109.00,27,115,142.00
02/08/2005,13:15,1109.00,1109.00,1108.75,1108.75,75,241,316.00
02/08/2005,13:16,1109.00,1109.00,1108.75,1108.75,461,38,499.00
02/08/2005,13:17,1108.75,1109.00,1108.75,1109.00,362,5,367.00
02/08/2005,13:18,1109.00,1109.25,1108.75,1109.25,474,34,508.00
02/08/2005,13:19,1109.00,1109.75,1109.00,1109.50,2401,533,2934.00
02/08/2005,13:20,1109.50,1109.50,1109.00,1109.25,103,296,399.00
02/08/2005,13:21,1109.00,1109.25,1109.00,1109.00,92,139,231.00
02/08/2005,13:22,1109.00,1109.50,1109.00,1109.25,586,399,985.00
02/08/2005,13:23,1109.25,1109.25,1109.00,1109.00,543,15,558.00
02/08/2005,13:24,1109.00,1109.25,1109.00,1109.00,38,222,260.00
02/08/2005,13:25,1109.25,1109.25,1109.00,1109.00,145,28,173.00
02/08/2005,13:26,1109.25,1109.25,1109.00,1109.00,48,84,132.00
02/08/2005,13:27,1109.00,1109.50,1109.00,1109.25,305,63,368.00
02/08/2005,13:28,1109.25,1109.50,1109.25,1109.50,642,12,654.00
02/08/2005,13:29,1109.50,1109.75,1109.00,1109.00,303,637,940.00
02/08/2005,13:30,1109.00,1109.00,1108.25,1108.50,267,2006,2273.00
02/08/2005,13:31,1108.50,1108.50,1107.75,1108.00,1047,1735,2782.00
02/08/2005,13:32,1107.75,1108.00,1107.75,1108.00,72,170,242.00
02/08/2005,13:33,1108.00,1108.25,1107.75,1108.25,344,36,380.00
02/08/2005,13:34,1108.25,1108.25,1108.00,1108.25,43,25,68.00
02/08/2005,13:35,1108.25,1108.50,1108.25,1108.50,772,13,785.00
02/08/2005,13:36,1108.25,1108.25,1108.00,1108.00,9,350,359.00
02/08/2005,13:37,1108.00,1108.50,1108.00,1108.25,204,160,364.00
02/08/2005,13:38,1108.00,1108.25,1108.00,1108.25,411,53,464.00
02/08/2005,13:39,1108.25,1108.50,1108.00,1108.25,282,363,645.00
02/08/2005,13:40,1108.50,1109.25,1108.25,1109.00,1743,411,2154.00
02/08/2005,13:41,1109.00,1109.25,1108.50,1108.50,273,370,643.00
02/08/2005,13:42,1108.50,1108.75,1108.50,1108.75,281,10,291.00
02/08/2005,13:43,1108.75,1109.00,1108.50,1108.50,535,49,584.00
02/08/2005,13:44,1108.75,1108.75,1108.50,1108.75,159,5,164.00
02/08/2005,13:45,1108.75,1109.00,1108.50,1108.50,257,289,546.00
02/08/2005,13:46,1108.50,1108.75,1108.25,1108.25,17,1701,1718.00
02/08/2005,13:47,1108.25,1108.50,1108.00,1108.50,647,1111,1758.00
02/08/2005,13:48,1108.50,1108.50,1108.25,1108.25,60,59,119.00
02/08/2005,13:49,1108.50,1108.50,1108.25,1108.50,243,152,395.00
02/08/2005,13:50,1108.75,1109.00,1108.50,1108.50,569,241,810.00
02/08/2005,13:51,1108.75,1108.75,1108.50,1108.75,12,26,38.00
02/08/2005,13:52,1108.75,1108.75,1108.25,1108.25,88,259,347.00
02/08/2005,13:53,1108.25,1108.75,1108.25,1108.75,222,84,306.00
02/08/2005,13:54,1108.50,1109.00,1108.50,1108.75,249,84,333.00
02/08/2005,13:55,1108.75,1108.75,1108.25,1108.25,1,224,225.00
02/08/2005,13:56,1108.25,1108.50,1108.00,1108.00,177,560,737.00
02/08/2005,13:57,1108.00,1109.00,1108.00,1109.00,900,20,920.00
02/08/2005,13:58,1108.75,1109.00,1108.75,1108.75,48,659,707.00
02/08/2005,13:59,1108.75,1109.00,1108.50,1108.50,10,469,479.00
02/08/2005,14:00,1108.50,1109.25,1108.50,1109.25,2117,141,2258.00
02/08/2005,14:01,1109.50,1109.75,1109.25,1109.25,2031,860,2891.00
02/08/2005,14:02,1109.25,1109.50,1109.00,1109.00,132,234,366.00
02/08/2005,14:03,1109.00,1109.25,1109.00,1109.00,16,133,149.00
02/08/2005,14:04,1109.25,1109.25,1109.00,1109.25,758,6,764.00
02/08/2005,14:05,1109.00,1109.25,1109.00,1109.00,2,26,28.00
02/08/2005,14:06,1109.00,1109.00,1108.25,1108.50,267,2756,3023.00
02/08/2005,14:07,1108.50,1109.25,1108.25,1109.25,1636,595,2231.00
02/08/2005,14:08,1109.25,1109.25,1108.75,1109.00,660,363,1023.00
02/08/2005,14:09,1108.75,1109.00,1108.75,1108.75,15,16,31.00
02/08/2005,14:10,1109.00,1109.00,1108.50,1109.00,487,148,635.00
02/08/2005,14:11,1109.00,1109.25,1109.00,1109.00,202,36,238.00
02/08/2005,14:12,1109.25,1109.25,1108.75,1109.00,247,254,501.00
02/08/2005,14:13,1109.25,1109.75,1109.00,1109.50,1650,545,2195.00
02/08/2005,14:14,1109.25,1109.50,1109.25,1109.25,789,285,1074.00
02/08/2005,14:15,1109.25,1109.25,1108.75,1108.75,44,1711,1755.00
02/08/2005,14:16,1108.75,1109.25,1108.75,1108.75,613,1028,1641.00
02/08/2005,14:17,1108.75,1109.00,1108.50,1108.75,138,233,371.00
02/08/2005,14:18,1108.75,1109.00,1108.75,1108.75,9,256,265.00
02/08/2005,14:19,1108.75,1109.00,1108.75,1109.00,7,53,60.00
02/08/2005,14:20,1108.75,1109.00,1108.25,1108.75,488,1587,2075.00
02/08/2005,14:21,1108.75,1109.00,1108.75,1109.00,25,337,362.00
02/08/2005,14:22,1108.75,1109.00,1108.75,1108.75,1,109,110.00
02/08/2005,14:23,1108.75,1109.25,1108.25,1108.50,518,1252,1770.00
02/08/2005,14:24,1108.50,1109.00,1108.00,1109.00,1244,667,1911.00
02/08/2005,14:25,1109.00,1109.00,1108.75,1108.75,877,53,930.00
02/08/2005,14:26,1109.00,1109.00,1108.75,1109.00,864,155,1019.00
02/08/2005,14:27,1109.00,1109.00,1108.50,1109.00,76,500,576.00
02/08/2005,14:28,1109.00,1109.00,1108.75,1109.00,416,142,558.00
02/08/2005,14:29,1109.00,1109.00,1108.75,1109.00,13,153,166.00
02/08/2005,14:30,1108.75,1109.00,1108.50,1108.50,14,546,560.00
02/08/2005,14:31,1108.25,1108.75,1108.25,1108.50,343,161,504.00
02/08/2005,14:32,1108.50,1108.75,1108.50,1108.75,354,28,382.00
02/08/2005,14:33,1108.75,1109.00,1108.50,1109.00,539,110,649.00
02/08/2005,14:34,1108.75,1109.00,1108.75,1108.75,21,198,219.00
02/08/2005,14:35,1108.75,1109.25,1108.75,1109.00,601,52,653.00
02/08/2005,14:36,1109.25,1109.50,1109.00,1109.50,1483,134,1617.00
02/08/2005,14:37,1109.50,1109.75,1109.25,1109.25,1552,432,1984.00
02/08/2005,14:38,1109.50,1109.50,1109.00,1109.25,262,588,850.00
02/08/2005,14:39,1109.00,1109.25,1108.75,1109.25,36,472,508.00
02/08/2005,14:40,1109.00,1109.50,1109.00,1109.25,433,140,573.00
02/08/2005,14:41,1109.25,1109.50,1108.50,1108.50,491,1751,2242.00
02/08/2005,14:42,1108.50,1108.75,1108.25,1108.75,992,990,1982.00
02/08/2005,14:43,1108.50,1108.50,1108.25,1108.25,344,719,1063.00
02/08/2005,14:44,1108.25,1109.00,1108.25,1108.75,366,187,553.00
02/08/2005,14:45,1108.75,1109.00,1108.50,1108.75,472,312,784.00
02/08/2005,14:46,1108.75,1109.00,1108.50,1109.00,566,23,589.00
02/08/2005,14:47,1108.75,1109.25,1108.75,1109.25,1114,228,1342.00
02/08/2005,14:48,1109.25,1109.25,1108.75,1109.00,75,473,548.00
02/08/2005,14:49,1109.00,1109.00,1108.75,1108.75,263,33,296.00
02/08/2005,14:50,1109.00,1109.00,1108.50,1108.75,516,402,918.00
02/08/2005,14:51,1108.75,1109.00,1108.25,1108.75,691,739,1430.00
02/08/2005,14:52,1108.75,1108.75,1108.50,1108.50,295,44,339.00
02/08/2005,14:53,1108.75,1108.75,1108.50,1108.75,776,85,861.00
02/08/2005,14:54,1109.00,1109.25,1108.75,1109.00,851,259,1110.00
02/08/2005,14:55,1109.00,1109.25,1108.75,1109.00,418,686,1104.00
02/08/2005,14:56,1109.00,1109.00,1108.75,1109.00,71,206,277.00
02/08/2005,14:57,1109.00,1109.00,1108.50,1108.75,735,501,1236.00
02/08/2005,14:58,1109.00,1109.00,1108.75,1108.75,135,501,636.00
02/08/2005,14:59,1109.00,1109.00,1108.50,1108.75,784,516,1300.00
02/08/2005,15:00,1108.75,1109.00,1108.00,1108.00,1093,2396,3489.00
02/08/2005,15:01,1108.00,1108.75,1108.00,1108.50,2450,1905,4355.00
02/08/2005,15:02,1108.50,1108.75,1108.25,1108.25,865,893,1758.00
02/08/2005,15:03,1108.50,1108.50,1108.25,1108.25,32,613,645.00
02/08/2005,15:04,1108.50,1108.50,1108.25,1108.25,58,170,228.00
02/08/2005,15:05,1108.25,1108.50,1107.75,1107.75,407,2618,3025.00
02/08/2005,15:06,1107.75,1108.50,1107.50,1107.50,1743,2149,3892.00
02/08/2005,15:07,1107.75,1107.75,1106.25,1107.25,2868,4860,7728.00
02/08/2005,15:08,1107.00,1107.25,1106.75,1107.00,625,1299,1924.00
02/08/2005,15:09,1107.00,1107.50,1106.75,1107.25,1603,821,2424.00
02/08/2005,15:10,1107.25,1107.50,1106.75,1107.25,419,1015,1434.00
02/08/2005,15:11,1107.25,1107.25,1106.75,1107.00,154,908,1062.00
02/08/2005,15:12,1106.75,1107.25,1106.75,1107.00,578,602,1180.00
02/08/2005,15:13,1107.00,1107.25,1106.75,1107.00,379,443,822.00
02/08/2005,15:14,1107.25,1107.75,1107.00,1107.50,1984,767,2751.00
02/08/2005,15:15,1107.50,1108.00,1107.00,1107.25,2115,3324,5439.00
02/08/2005,15:16,1107.25,1107.25,1107.25,1107.25,23,0,23.00
02/08/2005,15:31,1107.00,1107.25,1106.75,1107.00,355,160,515.00
02/08/2005,15:32,1107.00,1107.25,1106.75,1107.00,149,114,263.00
02/08/2005,15:33,1107.00,1107.00,1107.00,1107.00,0,83,83.00
02/08/2005,15:34,1107.00,1107.00,1107.00,1107.00,0,6,6.00
02/08/2005,15:35,1107.00,1107.00,1106.75,1107.00,5,509,514.00
02/08/2005,15:36,1107.00,1107.00,1107.00,1107.00,328,0,328.00
02/08/2005,15:37,1107.00,1107.00,1107.00,1107.00,89,0,89.00
02/08/2005,15:38,1107.25,1107.25,1107.00,1107.00,3,203,206.00
02/08/2005,15:39,1107.25,1107.25,1107.25,1107.25,30,0,30.00
02/08/2005,15:40,1107.25,1107.25,1107.25,1107.25,8,0,8.00
02/08/2005,15:41,1107.25,1107.25,1107.00,1107.00,1,10,11.00
02/08/2005,15:42,1107.25,1107.25,1107.00,1107.25,66,1,67.00
02/08/2005,15:43,1107.25,1107.25,1107.25,1107.25,39,0,39.00
02/08/2005,15:44,1107.25,1107.50,1107.25,1107.50,324,0,324.00
02/08/2005,15:45,1107.25,1107.75,1107.25,1107.75,321,42,363.00
02/08/2005,15:46,1107.75,1108.00,1107.75,1107.75,245,97,342.00
02/08/2005,15:48,1107.50,1107.75,1107.50,1107.75,21,1,22.00
02/08/2005,15:49,1107.75,1107.75,1107.75,1107.75,6,0,6.00
02/08/2005,15:50,1107.75,1107.75,1107.50,1107.75,55,9,64.00
02/08/2005,15:51,1107.75,1107.75,1107.75,1107.75,35,0,35.00
02/08/2005,15:52,1107.75,1107.75,1107.75,1107.75,308,0,308.00
02/08/2005,15:53,1107.50,1107.75,1107.50,1107.75,45,1,46.00
02/08/2005,15:54,1107.50,1107.50,1107.50,1107.50,0,2,2.00
02/08/2005,15:55,1107.75,1107.75,1107.75,1107.75,28,0,28.00
02/08/2005,15:56,1107.75,1108.00,1107.75,1107.75,119,3,122.00
02/08/2005,15:57,1107.75,1107.75,1107.75,1107.75,0,79,79.00
02/08/2005,15:59,1107.75,1107.75,1107.75,1107.75,0,5,5.00
02/08/2005,16:00,1107.50,1107.50,1107.25,1107.25,0,225,225.00
02/08/2005,17:01,1107.25,1107.75,1107.25,1107.50,109,80,189.00
02/08/2005,17:02,1107.50,1107.50,1107.50,1107.50,0,17,17.00
02/08/2005,17:03,1107.50,1107.50,1107.25,1107.50,20,11,31.00
02/08/2005,17:04,1107.50,1107.50,1107.50,1107.50,29,0,29.00
02/08/2005,17:07,1107.75,1107.75,1107.75,1107.75,1,0,1.00
02/08/2005,17:09,1107.50,1107.50,1107.50,1107.50,0,3,3.00
02/08/2005,17:11,1107.50,1107.50,1107.50,1107.50,0,1,1.00
02/08/2005,17:12,1107.50,1107.50,1107.50,1107.50,0,2,2.00
02/08/2005,17:13,1107.50,1107.50,1107.50,1107.50,0,5,5.00
02/08/2005,17:16,1107.50,1107.50,1107.50,1107.50,0,4,4.00
02/08/2005,17:17,1107.75,1107.75,1107.50,1107.50,5,10,15.00
02/08/2005,17:19,1107.50,1107.50,1107.50,1107.50,0,11,11.00
02/08/2005,17:22,1107.50,1107.50,1107.50,1107.50,0,10,10.00
02/08/2005,17:24,1107.50,1107.50,1107.50,1107.50,0,2,2.00
02/08/2005,17:26,1107.50,1107.50,1107.50,1107.50,0,5,5.00
02/08/2005,17:28,1107.75,1107.75,1107.75,1107.75,12,0,12.00
02/08/2005,17:32,1107.75,1107.75,1107.75,1107.75,1,0,1.00
02/08/2005,17:33,1107.75,1107.75,1107.75,1107.75,2,0,2.00
02/08/2005,17:34,1107.75,1107.75,1107.75,1107.75,1,0,1.00
02/08/2005,17:35,1107.75,1107.75,1107.75,1107.75,1,0,1.00
02/08/2005,17:36,1107.75,1107.75,1107.75,1107.75,1,0,1.00
02/08/2005,17:40,1107.75,1107.75,1107.75,1107.75,51,0,51.00
02/08/2005,17:41,1107.50,1107.75,1107.50,1107.75,1,1,2.00
02/08/2005,17:43,1107.75,1107.75,1107.75,1107.75,2,0,2.00
02/08/2005,17:44,1107.75,1107.75,1107.75,1107.75,1,0,1.00
02/08/2005,17:50,1107.50,1107.50,1107.50,1107.50,0,4,4.00
02/08/2005,17:54,1107.75,1107.75,1107.75,1107.75,1,0,1.00
02/08/2005,17:56,1107.75,1108.00,1107.75,1108.00,126,0,126.00
02/08/2005,17:57,1107.75,1107.75,1107.75,1107.75,0,3,3.00
02/08/2005,17:58,1107.75,1107.75,1107.75,1107.75,0,4,4.00
02/08/2005,17:59,1107.75,1107.75,1107.75,1107.75,0,5,5.00
02/08/2005,18:00,1107.75,1108.00,1107.75,1108.00,20,6,26.00
02/08/2005,18:03,1108.00,1108.00,1108.00,1108.00,43,0,43.00
02/08/2005,18:04,1108.00,1108.00,1107.75,1108.00,15,1,16.00
02/08/2005,18:05,1107.75,1108.00,1107.75,1108.00,5,5,10.00
02/08/2005,18:06,1108.00,1108.00,1108.00,1108.00,6,0,6.00
02/08/2005,18:07,1108.00,1108.00,1108.00,1108.00,1,0,1.00
02/08/2005,18:11,1107.75,1107.75,1107.75,1107.75,0,1,1.00
02/08/2005,18:12,1107.75,1107.75,1107.75,1107.75,0,6,6.00
02/08/2005,18:13,1107.75,1107.75,1107.75,1107.75,0,8,8.00
02/08/2005,18:14,1107.75,1107.75,1107.75,1107.75,0,9,9.00
02/08/2005,18:16,1107.75,1107.75,1107.75,1107.75,0,5,5.00
02/08/2005,18:17,1107.75,1107.75,1107.75,1107.75,0,2,2.00
02/08/2005,18:18,1107.75,1107.75,1107.75,1107.75,0,4,4.00
02/08/2005,18:19,1107.75,1107.75,1107.75,1107.75,0,2,2.00
02/08/2005,18:21,1107.50,1107.50,1107.50,1107.50,0,64,64.00
02/08/2005,18:23,1107.25,1107.25,1107.25,1107.25,0,2,2.00
02/08/2005,18:26,1107.50,1107.50,1107.50,1107.50,3,0,3.00
02/08/2005,18:27,1107.50,1107.50,1107.50,1107.50,5,0,5.00
02/08/2005,18:31,1107.50,1107.50,1107.50,1107.50,5,0,5.00
02/08/2005,18:38,1107.50,1107.50,1107.50,1107.50,32,0,32.00
02/08/2005,18:39,1107.50,1107.50,1107.50,1107.50,2,0,2.00
02/08/2005,18:41,1107.50,1107.50,1107.50,1107.50,2,0,2.00
02/08/2005,18:44,1107.50,1107.50,1107.50,1107.50,5,0,5.00
02/08/2005,18:47,1107.75,1107.75,1107.50,1107.75,27,5,32.00
02/08/2005,18:49,1107.50,1107.50,1107.50,1107.50,0,1,1.00
02/08/2005,18:50,1107.25,1107.25,1107.25,1107.25,0,16,16.00
02/08/2005,18:51,1107.25,1107.25,1107.25,1107.25,0,5,5.00
02/08/2005,18:54,1107.50,1107.50,1107.50,1107.50,5,0,5.00
02/08/2005,18:55,1107.50,1107.50,1107.50,1107.50,4,0,4.00
02/08/2005,19:00,1107.50,1107.50,1107.50,1107.50,4,0,4.00
02/08/2005,19:01,1107.50,1107.50,1107.50,1107.50,1,0,1.00
02/08/2005,19:03,1107.50,1107.50,1107.50,1107.50,1,0,1.00
02/08/2005,19:04,1107.75,1107.75,1107.75,1107.75,13,0,13.00
02/08/2005,19:07,1107.75,1107.75,1107.50,1107.50,5,2,7.00
02/08/2005,19:08,1107.75,1107.75,1107.75,1107.75,2,0,2.00
02/08/2005,19:10,1107.50,1107.50,1107.50,1107.50,0,10,10.00
02/08/2005,19:11,1107.50,1107.50,1107.50,1107.50,0,13,13.00
02/08/2005,19:13,1107.25,1107.25,1107.25,1107.25,0,15,15.00
02/08/2005,19:27,1107.50,1107.50,1107.25,1107.25,1,1,2.00
02/08/2005,19:30,1107.50,1107.50,1107.50,1107.50,5,0,5.00
02/08/2005,19:33,1107.50,1107.50,1107.50,1107.50,1,0,1.00
02/08/2005,19:35,1107.25,1107.25,1107.25,1107.25,0,2,2.00
02/08/2005,19:36,1107.25,1107.25,1107.00,1107.25,2,43,45.00
02/08/2005,19:37,1107.25,1107.25,1107.25,1107.25,2,0,2.00
02/08/2005,19:38,1107.25,1107.25,1107.00,1107.25,9,7,16.00
02/08/2005,19:39,1107.25,1107.25,1107.00,1107.00,4,1,5.00
02/08/2005,19:40,1107.00,1107.00,1107.00,1107.00,0,3,3.00
02/08/2005,19:41,1107.00,1107.00,1107.00,1107.00,0,30,30.00
02/08/2005,19:45,1107.25,1107.25,1107.25,1107.25,25,0,25.00
02/08/2005,19:48,1107.00,1107.25,1107.00,1107.25,2,1,3.00
02/08/2005,19:51,1107.00,1107.00,1107.00,1107.00,0,1,1.00
02/08/2005,19:53,1107.25,1107.25,1107.25,1107.25,1,0,1.00
02/08/2005,19:54,1107.25,1107.25,1107.25,1107.25,1,0,1.00
02/08/2005,20:02,1107.00,1107.00,1107.00,1107.00,0,8,8.00
02/08/2005,20:06,1107.25,1107.25,1107.25,1107.25,1,0,1.00
02/08/2005,20:08,1107.25,1107.25,1107.25,1107.25,1,0,1.00
02/08/2005,20:09,1107.00,1107.00,1107.00,1107.00,0,1,1.00
02/08/2005,20:16,1107.00,1107.00,1107.00,1107.00,0,2,2.00
02/08/2005,20:19,1107.00,1107.25,1107.00,1107.25,4,1,5.00
02/08/2005,20:22,1107.25,1107.25,1107.25,1107.25,1,0,1.00
02/08/2005,20:23,1107.25,1107.25,1107.25,1107.25,7,0,7.00
02/08/2005,20:25,1107.25,1107.25,1107.25,1107.25,5,0,5.00
02/08/2005,20:26,1107.25,1107.25,1107.25,1107.25,43,0,43.00
02/08/2005,20:30,1107.50,1107.50,1107.50,1107.50,1,0,1.00
02/08/2005,20:33,1107.50,1107.50,1107.50,1107.50,1,0,1.00
02/08/2005,20:34,1107.25,1107.25,1107.25,1107.25,0,1,1.00
02/08/2005,20:35,1107.25,1107.25,1107.25,1107.25,0,1,1.00
02/08/2005,20:36,1107.25,1107.25,1107.25,1107.25,0,12,12.00
02/08/2005,20:38,1107.25,1107.25,1107.25,1107.25,0,5,5.00
02/08/2005,20:42,1107.00,1107.00,1107.00,1107.00,0,1,1.00
02/08/2005,20:44,1107.25,1107.25,1107.25,1107.25,1,0,1.00
02/08/2005,20:49,1107.25,1107.25,1107.25,1107.25,7,0,7.00
02/08/2005,20:51,1107.25,1107.25,1107.25,1107.25,2,0,2.00
02/08/2005,20:55,1107.25,1107.25,1107.25,1107.25,3,0,3.00
02/08/2005,20:56,1107.25,1107.25,1107.25,1107.25,1,0,1.00
02/08/2005,20:58,1107.00,1107.00,1107.00,1107.00,0,80,80.00
02/08/2005,20:59,1107.00,1107.00,1107.00,1107.00,0,26,26.00
02/08/2005,21:00,1107.00,1107.00,1107.00,1107.00,0,1,1.00
02/08/2005,21:02,1107.25,1107.25,1107.25,1107.25,15,0,15.00
02/08/2005,21:03,1107.25,1107.25,1107.25,1107.25,1,0,1.00
02/08/2005,21:04,1107.25,1107.25,1107.25,1107.25,7,0,7.00
02/08/2005,21:05,1107.25,1107.25,1107.25,1107.25,1,0,1.00
02/08/2005,21:06,1107.25,1107.25,1107.25,1107.25,1,0,1.00
02/08/2005,21:08,1107.25,1107.25,1107.00,1107.00,2,2,4.00
02/08/2005,21:10,1107.25,1107.50,1107.00,1107.50,7,1,8.00
02/08/2005,21:11,1107.00,1107.00,1107.00,1107.00,0,10,10.00
02/08/2005,21:12,1107.25,1107.25,1107.25,1107.25,1,0,1.00
02/08/2005,21:13,1107.50,1107.50,1107.50,1107.50,20,0,20.00
02/08/2005,21:14,1107.25,1107.25,1107.25,1107.25,0,1,1.00
02/08/2005,21:15,1107.25,1107.25,1107.25,1107.25,0,4,4.00
02/08/2005,21:19,1107.25,1107.25,1107.25,1107.25,0,3,3.00
02/08/2005,21:21,1107.25,1107.25,1107.25,1107.25,0,2,2.00
02/08/2005,21:26,1107.25,1107.25,1107.25,1107.25,0,2,2.00
02/08/2005,21:27,1107.25,1107.25,1107.25,1107.25,0,2,2.00
02/08/2005,21:28,1107.25,1107.25,1107.25,1107.25,0,2,2.00
02/08/2005,21:37,1107.50,1107.50,1107.50,1107.50,22,0,22.00
02/08/2005,21:45,1107.50,1107.50,1107.50,1107.50,5,0,5.00
02/08/2005,21:46,1107.25,1107.25,1107.25,1107.25,0,1,1.00
02/08/2005,21:51,1107.50,1107.50,1107.50,1107.50,6,0,6.00
02/08/2005,21:54,1107.50,1107.50,1107.50,1107.50,5,0,5.00
02/08/2005,21:55,1107.50,1107.50,1107.50,1107.50,1,0,1.00
02/08/2005,21:56,1107.75,1107.75,1107.75,1107.75,1,0,1.00
02/08/2005,21:58,1107.50,1107.50,1107.50,1107.50,0,2,2.00
02/08/2005,22:01,1107.50,1107.50,1107.50,1107.50,0,10,10.00
02/08/2005,22:02,1107.50,1107.50,1107.50,1107.50,0,5,5.00
02/08/2005,22:06,1107.50,1107.50,1107.50,1107.50,0,5,5.00
02/08/2005,22:08,1107.75,1107.75,1107.50,1107.50,30,1,31.00
02/08/2005,22:09,1107.50,1107.75,1107.50,1107.75,2,2,4.00
02/08/2005,22:13,1107.75,1107.75,1107.75,1107.75,10,0,10.00
02/08/2005,22:21,1107.50,1107.50,1107.50,1107.50,0,2,2.00
02/08/2005,22:24,1107.75,1107.75,1107.75,1107.75,5,0,5.00
02/08/2005,22:27,1107.50,1107.75,1107.25,1107.50,1,20,21.00
02/08/2005,22:31,1107.75,1107.75,1107.75,1107.75,2,0,2.00
02/08/2005,22:33,1107.50,1107.50,1107.50,1107.50,0,1,1.00
02/08/2005,22:34,1107.50,1107.50,1107.50,1107.50,0,11,11.00
02/08/2005,22:43,1107.25,1107.25,1107.25,1107.25,0,10,10.00
02/08/2005,22:44,1107.50,1107.50,1107.50,1107.50,1,0,1.00
02/08/2005,22:50,1107.50,1107.50,1107.50,1107.50,3,0,3.00
02/08/2005,22:54,1107.25,1107.25,1107.25,1107.25,0,1,1.00
02/08/2005,22:56,1107.25,1107.25,1107.25,1107.25,0,5,5.00
02/08/2005,22:57,1107.25,1107.25,1107.25,1107.25,0,1,1.00
02/08/2005,23:02,1107.25,1107.25,1107.25,1107.25,0,20,20.00
02/08/2005,23:04,1107.25,1107.25,1107.25,1107.25,0,1,1.00
02/08/2005,23:05,1107.25,1107.25,1107.25,1107.25,0,10,10.00
02/08/2005,23:07,1107.25,1107.25,1107.25,1107.25,0,11,11.00
02/08/2005,23:13,1107.25,1107.50,1107.25,1107.50,1,1,2.00
02/08/2005,23:15,1107.25,1107.50,1107.25,1107.25,1,5,6.00
02/08/2005,23:18,1107.25,1107.25,1107.25,1107.25,0,1,1.00
02/08/2005,23:21,1107.50,1107.50,1107.50,1107.50,1,0,1.00
02/08/2005,23:26,1107.25,1107.25,1107.25,1107.25,0,4,4.00
02/08/2005,23:27,1107.25,1107.25,1107.25,1107.25,0,15,15.00
02/08/2005,23:31,1107.25,1107.25,1107.25,1107.25,0,1,1.00
02/08/2005,23:40,1107.50,1107.50,1107.50,1107.50,38,0,38.00
02/08/2005,23:42,1107.75,1107.75,1107.75,1107.75,1,0,1.00
02/08/2005,23:44,1107.50,1107.50,1107.50,1107.50,0,2,2.00
02/08/2005,23:47,1107.50,1107.50,1107.50,1107.50,0,1,1.00
02/08/2005,23:48,1107.75,1107.75,1107.75,1107.75,1,0,1.00
02/08/2005,23:49,1107.50,1107.75,1107.50,1107.75,4,2,6.00
02/08/2005,23:50,1107.75,1107.75,1107.75,1107.75,50,0,50.00
02/08/2005,23:52,1108.00,1108.00,1107.75,1107.75,21,1,22.00
02/08/2005,23:53,1107.75,1107.75,1107.75,1107.75,0,3,3.00
02/08/2005,23:54,1107.75,1107.75,1107.75,1107.75,0,4,4.00
02/08/2005,23:56,1107.75,1107.75,1107.75,1107.75,0,4,4.00
02/09/2005,00:01,1107.75,1107.75,1107.75,1107.75,0,1,1.00
02/09/2005,00:02,1107.75,1107.75,1107.75,1107.75,0,4,4.00
02/09/2005,00:08,1107.50,1107.50,1107.50,1107.50,0,2,2.00
02/09/2005,00:11,1107.75,1107.75,1107.75,1107.75,32,0,32.00
02/09/2005,00:14,1108.00,1108.00,1108.00,1108.00,67,0,67.00
02/09/2005,00:16,1108.25,1108.25,1108.25,1108.25,224,0,224.00
02/09/2005,00:17,1108.25,1108.25,1108.25,1108.25,4,0,4.00
02/09/2005,00:18,1108.25,1108.25,1108.25,1108.25,1,0,1.00
02/09/2005,00:19,1108.00,1108.00,1108.00,1108.00,0,1,1.00
02/09/2005,00:20,1108.00,1108.00,1108.00,1108.00,0,2,2.00
02/09/2005,00:26,1108.00,1108.00,1108.00,1108.00,0,1,1.00
02/09/2005,00:34,1108.00,1108.00,1108.00,1108.00,0,1,1.00
02/09/2005,00:35,1108.00,1108.00,1108.00,1108.00,0,4,4.00
02/09/2005,00:40,1108.00,1108.00,1108.00,1108.00,0,3,3.00
02/09/2005,00:43,1108.25,1108.50,1108.25,1108.50,124,0,124.00
02/09/2005,00:44,1108.50,1108.50,1108.50,1108.50,36,0,36.00
02/09/2005,00:45,1108.50,1108.50,1108.50,1108.50,4,0,4.00
02/09/2005,00:47,1108.50,1108.50,1108.50,1108.50,5,0,5.00
02/09/2005,00:48,1108.50,1108.50,1108.50,1108.50,10,0,10.00
02/09/2005,00:49,1108.50,1108.50,1108.50,1108.50,50,0,50.00
02/09/2005,00:50,1108.50,1108.50,1108.50,1108.50,1,0,1.00
02/09/2005,00:52,1108.50,1108.50,1108.50,1108.50,2,0,2.00
02/09/2005,00:54,1108.50,1108.50,1108.50,1108.50,13,0,13.00
02/09/2005,00:55,1108.50,1108.50,1108.50,1108.50,5,0,5.00
02/09/2005,00:56,1108.50,1108.50,1108.50,1108.50,1,0,1.00
02/09/2005,00:57,1108.50,1108.50,1108.50,1108.50,13,0,13.00
02/09/2005,01:00,1108.50,1108.50,1108.50,1108.50,8,0,8.00
02/09/2005,01:03,1108.50,1108.50,1108.50,1108.50,5,0,5.00
02/09/2005,01:04,1108.75,1108.75,1108.50,1108.50,11,15,26.00
02/09/2005,01:05,1108.50,1108.50,1108.50,1108.50,0,2,2.00
02/09/2005,01:06,1108.50,1108.50,1108.50,1108.50,0,3,3.00
02/09/2005,01:07,1108.50,1108.50,1108.50,1108.50,0,1,1.00
02/09/2005,01:08,1108.50,1108.50,1108.50,1108.50,0,1,1.00
02/09/2005,01:11,1108.50,1108.50,1108.50,1108.50,0,2,2.00
02/09/2005,01:13,1108.50,1108.50,1108.50,1108.50,0,7,7.00
02/09/2005,01:14,1108.50,1108.50,1108.50,1108.50,0,14,14.00
02/09/2005,01:21,1108.50,1108.50,1108.50,1108.50,0,8,8.00
02/09/2005,01:23,1108.50,1108.50,1108.50,1108.50,0,2,2.00
02/09/2005,01:25,1108.50,1108.50,1108.50,1108.50,0,63,63.00
02/09/2005,01:26,1108.50,1108.50,1108.50,1108.50,0,6,6.00
02/09/2005,01:27,1108.50,1108.50,1108.50,1108.50,0,10,10.00
02/09/2005,01:31,1108.50,1108.75,1108.50,1108.50,30,2,32.00
02/09/2005,01:35,1108.50,1108.50,1108.50,1108.50,0,1,1.00
02/09/2005,01:36,1108.50,1108.50,1108.50,1108.50,0,6,6.00
02/09/2005,01:37,1108.50,1108.50,1108.25,1108.50,3,39,42.00
02/09/2005,01:38,1108.50,1108.50,1108.25,1108.25,26,10,36.00
02/09/2005,01:39,1108.25,1108.25,1108.25,1108.25,0,6,6.00
02/09/2005,01:40,1108.50,1108.50,1108.50,1108.50,1,0,1.00
02/09/2005,01:42,1108.25,1108.25,1108.25,1108.25,0,1,1.00
02/09/2005,01:43,1108.25,1108.50,1108.25,1108.25,1,25,26.00
02/09/2005,01:44,1108.25,1108.50,1108.25,1108.50,7,10,17.00
02/09/2005,01:46,1108.50,1108.50,1108.25,1108.25,1,1,2.00
02/09/2005,01:48,1108.50,1108.50,1108.25,1108.25,1,1,2.00
02/09/2005,01:49,1108.25,1108.25,1108.25,1108.25,0,3,3.00
02/09/2005,01:50,1108.50,1108.50,1108.50,1108.50,146,0,146.00
02/09/2005,01:55,1108.50,1108.50,1108.50,1108.50,3,0,3.00
02/09/2005,01:57,1108.25,1108.25,1108.25,1108.25,0,35,35.00
02/09/2005,01:58,1108.25,1108.25,1108.25,1108.25,0,51,51.00
02/09/2005,01:59,1108.00,1108.00,1108.00,1108.00,0,4,4.00
02/09/2005,02:01,1108.00,1108.25,1108.00,1108.25,58,3,61.00
02/09/2005,02:02,1108.25,1108.25,1108.00,1108.00,4,3,7.00
02/09/2005,02:04,1108.25,1108.25,1108.00,1108.00,1,114,115.00
02/09/2005,02:06,1107.75,1107.75,1107.50,1107.75,24,62,86.00
02/09/2005,02:07,1108.00,1108.00,1108.00,1108.00,50,0,50.00
02/09/2005,02:08,1107.75,1107.75,1107.75,1107.75,0,34,34.00
02/09/2005,02:09,1107.75,1107.75,1107.50,1107.75,5,80,85.00
02/09/2005,02:10,1107.50,1107.75,1107.50,1107.50,3,39,42.00
02/09/2005,02:11,1107.50,1107.75,1107.50,1107.50,24,70,94.00
02/09/2005,02:12,1107.50,1107.50,1107.50,1107.50,0,22,22.00
02/09/2005,02:13,1107.25,1107.50,1107.25,1107.25,26,134,160.00
02/09/2005,02:14,1107.25,1107.25,1107.00,1107.25,48,35,83.00
02/09/2005,02:15,1107.25,1107.25,1107.25,1107.25,1,0,1.00
02/09/2005,02:16,1107.25,1107.25,1107.25,1107.25,89,0,89.00
02/09/2005,02:17,1107.00,1107.00,1107.00,1107.00,0,109,109.00
02/09/2005,02:18,1107.00,1107.00,1107.00,1107.00,0,82,82.00
02/09/2005,02:19,1107.00,1107.00,1107.00,1107.00,0,2,2.00
02/09/2005,02:20,1107.00,1107.00,1106.75,1106.75,0,30,30.00
02/09/2005,02:21,1107.00,1107.00,1107.00,1107.00,41,0,41.00
02/09/2005,02:22,1107.00,1107.00,1107.00,1107.00,42,0,42.00
02/09/2005,02:23,1107.00,1107.00,1106.75,1106.75,9,2,11.00
02/09/2005,02:24,1106.75,1106.75,1106.75,1106.75,0,168,168.00
02/09/2005,02:25,1106.50,1106.50,1106.25,1106.50,14,173,187.00
02/09/2005,02:26,1106.50,1106.50,1106.25,1106.25,57,2,59.00
02/09/2005,02:27,1106.25,1106.25,1106.25,1106.25,0,22,22.00
02/09/2005,02:28,1106.25,1106.25,1106.25,1106.25,0,4,4.00
02/09/2005,02:29,1106.25,1106.25,1106.00,1106.00,0,481,481.00
02/09/2005,02:30,1106.00,1106.00,1105.75,1106.00,152,243,395.00
02/09/2005,02:31,1106.25,1106.25,1106.25,1106.25,140,0,140.00
02/09/2005,02:32,1106.50,1106.50,1106.25,1106.25,1,45,46.00
02/09/2005,02:33,1106.25,1106.25,1105.75,1105.75,111,523,634.00
02/09/2005,02:34,1106.00,1106.25,1106.00,1106.25,35,0,35.00
02/09/2005,02:35,1106.25,1106.25,1106.25,1106.25,3,0,3.00
02/09/2005,02:37,1106.25,1106.25,1106.25,1106.25,119,0,119.00
02/09/2005,02:38,1106.25,1106.25,1106.00,1106.25,100,97,197.00
02/09/2005,02:39,1106.25,1106.25,1106.25,1106.25,58,0,58.00
02/09/2005,02:40,1106.25,1106.25,1106.25,1106.25,6,0,6.00
02/09/2005,02:41,1106.00,1106.00,1106.00,1106.00,0,5,5.00
02/09/2005,02:42,1106.00,1106.00,1106.00,1106.00,0,202,202.00
02/09/2005,02:43,1106.00,1106.00,1105.75,1106.00,1,16,17.00
02/09/2005,02:44,1106.00,1106.00,1105.75,1105.75,7,108,115.00
02/09/2005,02:45,1105.75,1105.75,1105.00,1105.00,115,699,814.00
02/09/2005,02:46,1105.25,1105.50,1105.00,1105.50,421,5,426.00
02/09/2005,02:47,1105.50,1106.00,1105.50,1106.00,242,0,242.00
02/09/2005,02:49,1106.00,1106.00,1105.75,1106.00,119,22,141.00
02/09/2005,02:50,1106.25,1106.25,1106.00,1106.00,100,13,113.00
02/09/2005,02:51,1106.00,1106.00,1105.75,1106.00,5,28,33.00
02/09/2005,02:52,1106.00,1106.00,1106.00,1106.00,3,0,3.00
02/09/2005,02:53,1106.00,1106.25,1106.00,1106.25,77,0,77.00
02/09/2005,02:54,1106.25,1106.25,1106.25,1106.25,43,0,43.00
02/09/2005,02:55,1106.25,1106.25,1106.00,1106.25,67,1,68.00
02/09/2005,02:56,1106.25,1106.75,1106.25,1106.75,276,0,276.00
02/09/2005,02:57,1106.75,1106.75,1106.50,1106.50,5,53,58.00
02/09/2005,02:58,1106.50,1106.50,1106.50,1106.50,0,4,4.00
02/09/2005,03:00,1106.25,1106.25,1106.25,1106.25,0,9,9.00
02/09/2005,03:01,1106.25,1106.25,1106.25,1106.25,0,54,54.00
02/09/2005,03:02,1106.25,1106.25,1106.25,1106.25,0,36,36.00
02/09/2005,03:03,1106.25,1106.50,1106.25,1106.25,5,18,23.00
02/09/2005,03:04,1106.25,1106.25,1106.25,1106.25,0,60,60.00
02/09/2005,03:05,1106.25,1106.25,1105.75,1105.75,0,81,81.00
02/09/2005,03:07,1105.75,1105.75,1105.75,1105.75,0,5,5.00
02/09/2005,03:08,1106.00,1106.00,1105.75,1105.75,1,104,105.00
02/09/2005,03:09,1105.75,1105.75,1105.75,1105.75,0,65,65.00
02/09/2005,03:10,1105.50,1105.50,1105.50,1105.50,0,5,5.00
02/09/2005,03:11,1105.50,1105.50,1105.25,1105.25,0,90,90.00
02/09/2005,03:12,1105.25,1105.50,1105.25,1105.50,110,11,121.00
02/09/2005,03:13,1105.50,1105.50,1105.50,1105.50,52,0,52.00
02/09/2005,03:14,1105.50,1105.50,1105.50,1105.50,27,0,27.00
02/09/2005,03:15,1105.50,1105.75,1105.50,1105.50,35,1,36.00
02/09/2005,03:16,1105.50,1105.50,1105.50,1105.50,0,54,54.00
02/09/2005,03:17,1105.50,1105.50,1105.50,1105.50,0,9,9.00
02/09/2005,03:18,1105.50,1105.50,1105.25,1105.25,0,34,34.00
02/09/2005,03:19,1105.25,1105.25,1105.25,1105.25,0,6,6.00
02/09/2005,03:20,1105.25,1105.25,1105.25,1105.25,0,28,28.00
02/09/2005,03:21,1105.50,1105.50,1105.25,1105.25,43,11,54.00
02/09/2005,03:22,1105.50,1105.50,1105.50,1105.50,22,0,22.00
02/09/2005,03:23,1105.50,1105.50,1105.50,1105.50,57,0,57.00
02/09/2005,03:24,1105.75,1105.75,1105.75,1105.75,6,0,6.00
02/09/2005,03:26,1105.75,1105.75,1105.75,1105.75,61,0,61.00
02/09/2005,03:27,1105.75,1105.75,1105.50,1105.50,9,105,114.00
02/09/2005,03:28,1105.50,1105.50,1105.50,1105.50,0,70,70.00
02/09/2005,03:29,1105.25,1105.25,1105.25,1105.25,0,1,1.00
02/09/2005,03:30,1105.25,1105.50,1105.25,1105.50,1,5,6.00
02/09/2005,03:31,1105.25,1105.25,1105.25,1105.25,0,20,20.00
02/09/2005,03:33,1105.25,1105.75,1105.25,1105.50,105,35,140.00
02/09/2005,03:34,1105.75,1105.75,1105.75,1105.75,10,0,10.00
02/09/2005,03:35,1105.75,1105.75,1105.75,1105.75,89,0,89.00
02/09/2005,03:36,1105.75,1105.75,1105.50,1105.50,17,10,27.00
02/09/2005,03:38,1105.75,1105.75,1105.75,1105.75,20,0,20.00
02/09/2005,03:39,1105.75,1105.75,1105.75,1105.75,23,0,23.00
02/09/2005,03:40,1105.75,1105.75,1105.75,1105.75,4,0,4.00
02/09/2005,03:42,1105.75,1105.75,1105.75,1105.75,21,0,21.00
02/09/2005,03:43,1105.75,1105.75,1105.75,1105.75,16,0,16.00
02/09/2005,03:44,1105.75,1105.75,1105.50,1105.50,41,5,46.00
02/09/2005,03:46,1105.75,1106.00,1105.75,1106.00,8,0,8.00
02/09/2005,03:47,1105.75,1105.75,1105.75,1105.75,0,5,5.00
02/09/2005,03:49,1105.75,1105.75,1105.75,1105.75,0,5,5.00
02/09/2005,03:52,1105.75,1105.75,1105.75,1105.75,0,69,69.00
02/09/2005,03:53,1105.75,1105.75,1105.75,1105.75,0,38,38.00
02/09/2005,03:55,1105.75,1105.75,1105.75,1105.75,0,3,3.00
02/09/2005,03:56,1105.75,1105.75,1105.75,1105.75,0,25,25.00
02/09/2005,03:57,1105.75,1105.75,1105.75,1105.75,0,2,2.00
02/09/2005,03:58,1105.75,1105.75,1105.75,1105.75,0,31,31.00
02/09/2005,03:59,1106.00,1106.00,1106.00,1106.00,9,0,9.00
02/09/2005,04:00,1106.00,1106.00,1106.00,1106.00,8,0,8.00
02/09/2005,04:01,1105.75,1106.00,1105.75,1105.75,30,7,37.00
02/09/2005,04:03,1106.00,1106.00,1106.00,1106.00,153,0,153.00
02/09/2005,04:04,1106.00,1106.00,1106.00,1106.00,2,0,2.00
02/09/2005,04:05,1106.00,1106.00,1106.00,1106.00,17,0,17.00
02/09/2005,04:07,1106.00,1106.00,1106.00,1106.00,1,0,1.00
02/09/2005,04:08,1106.25,1106.25,1106.00,1106.00,27,4,31.00
02/09/2005,04:09,1106.00,1106.00,1106.00,1106.00,0,29,29.00
02/09/2005,04:11,1106.25,1106.25,1106.25,1106.25,8,0,8.00
02/09/2005,04:12,1106.25,1106.25,1106.25,1106.25,12,0,12.00
02/09/2005,04:14,1106.00,1106.00,1106.00,1106.00,0,6,6.00
02/09/2005,04:15,1106.00,1106.25,1106.00,1106.25,140,1,141.00
02/09/2005,04:16,1106.50,1106.50,1106.25,1106.25,4,38,42.00
02/09/2005,04:17,1106.25,1106.25,1106.25,1106.25,0,6,6.00
02/09/2005,04:18,1106.25,1106.25,1106.25,1106.25,0,1,1.00
02/09/2005,04:19,1106.25,1106.25,1106.25,1106.25,0,5,5.00
02/09/2005,04:20,1106.25,1106.25,1106.25,1106.25,0,14,14.00
02/09/2005,04:21,1106.50,1106.75,1106.25,1106.50,216,13,229.00
02/09/2005,04:22,1106.50,1106.75,1106.50,1106.75,1,7,8.00
02/09/2005,04:23,1106.75,1107.00,1106.75,1106.75,211,10,221.00
02/09/2005,04:24,1106.50,1106.75,1106.50,1106.75,118,1,119.00
02/09/2005,04:25,1106.75,1106.75,1106.75,1106.75,6,0,6.00
02/09/2005,04:26,1106.75,1106.75,1106.50,1106.75,52,4,56.00
02/09/2005,04:27,1106.75,1106.75,1106.75,1106.75,4,0,4.00
02/09/2005,04:28,1106.75,1106.75,1106.75,1106.75,36,0,36.00
02/09/2005,04:29,1106.75,1106.75,1106.75,1106.75,27,0,27.00
02/09/2005,04:31,1106.75,1106.75,1106.75,1106.75,2,0,2.00
02/09/2005,04:32,1106.75,1106.75,1106.75,1106.75,28,0,28.00
02/09/2005,04:35,1106.75,1106.75,1106.75,1106.75,39,0,39.00
02/09/2005,04:37,1106.75,1107.00,1106.75,1107.00,26,0,26.00
02/09/2005,04:38,1107.00,1107.00,1107.00,1107.00,163,0,163.00
02/09/2005,04:39,1107.25,1107.50,1107.25,1107.25,231,11,242.00
02/09/2005,04:40,1107.25,1107.50,1107.25,1107.50,141,1,142.00
02/09/2005,04:41,1107.50,1107.50,1107.25,1107.25,5,144,149.00
02/09/2005,04:42,1107.25,1107.25,1107.25,1107.25,0,13,13.00
02/09/2005,04:43,1107.25,1107.25,1107.25,1107.25,0,1,1.00
02/09/2005,04:45,1107.25,1107.25,1107.25,1107.25,0,3,3.00
02/09/2005,04:46,1107.25,1107.25,1107.00,1107.00,0,2,2.00
02/09/2005,04:47,1107.25,1107.25,1107.25,1107.25,3,0,3.00
02/09/2005,04:48,1107.25,1107.25,1107.25,1107.25,1,0,1.00
02/09/2005,04:51,1107.00,1107.00,1107.00,1107.00,0,8,8.00
02/09/2005,04:52,1107.00,1107.00,1107.00,1107.00,0,1,1.00
02/09/2005,04:53,1107.25,1107.25,1107.00,1107.00,1,1,2.00
02/09/2005,04:54,1107.25,1107.25,1107.25,1107.25,53,0,53.00
02/09/2005,04:55,1107.25,1107.25,1107.25,1107.25,10,0,10.00
02/09/2005,04:56,1107.25,1107.25,1107.00,1107.00,2,91,93.00
02/09/2005,04:57,1106.75,1107.00,1106.75,1107.00,215,3,218.00
02/09/2005,04:58,1107.00,1107.00,1107.00,1107.00,8,0,8.00
02/09/2005,04:59,1107.25,1107.25,1107.25,1107.25,29,0,29.00
02/09/2005,05:00,1107.25,1107.25,1107.25,1107.25,5,0,5.00
02/09/2005,05:01,1107.25,1107.25,1107.25,1107.25,4,0,4.00
02/09/2005,05:02,1107.25,1107.25,1107.25,1107.25,11,0,11.00
02/09/2005,05:03,1107.25,1107.25,1107.25,1107.25,1,0,1.00
02/09/2005,05:04,1107.25,1107.50,1107.25,1107.50,109,0,109.00
02/09/2005,05:05,1107.50,1107.50,1107.50,1107.50,2,0,2.00
02/09/2005,05:06,1107.50,1107.50,1107.25,1107.50,45,10,55.00
02/09/2005,05:07,1107.50,1107.50,1107.50,1107.50,13,0,13.00
02/09/2005,05:09,1107.50,1107.50,1107.50,1107.50,2,0,2.00
02/09/2005,05:10,1107.50,1107.50,1107.50,1107.50,5,0,5.00
02/09/2005,05:12,1107.50,1107.50,1107.50,1107.50,1,0,1.00
02/09/2005,05:13,1107.50,1107.50,1107.50,1107.50,134,0,134.00
02/09/2005,05:14,1107.25,1107.25,1107.25,1107.25,0,32,32.00
02/09/2005,05:15,1107.25,1107.25,1107.25,1107.25,0,3,3.00
02/09/2005,05:16,1107.25,1107.25,1107.25,1107.25,0,2,2.00
02/09/2005,05:19,1107.25,1107.25,1107.25,1107.25,0,15,15.00
02/09/2005,05:20,1107.25,1107.25,1107.00,1107.00,0,50,50.00
02/09/2005,05:21,1107.00,1107.00,1107.00,1107.00,0,1,1.00
02/09/2005,05:23,1107.25,1107.25,1107.25,1107.25,3,0,3.00
02/09/2005,05:25,1107.00,1107.00,1107.00,1107.00,0,2,2.00
02/09/2005,05:27,1107.00,1107.00,1107.00,1107.00,0,116,116.00
02/09/2005,05:28,1107.00,1107.00,1107.00,1107.00,0,5,5.00
02/09/2005,05:29,1107.00,1107.00,1107.00,1107.00,0,11,11.00
02/09/2005,05:30,1107.00,1107.00,1107.00,1107.00,0,10,10.00
02/09/2005,05:31,1106.75,1106.75,1106.75,1106.75,0,143,143.00
02/09/2005,05:32,1106.75,1106.75,1106.75,1106.75,0,12,12.00
02/09/2005,05:35,1107.00,1107.00,1107.00,1107.00,2,0,2.00
02/09/2005,05:38,1106.75,1106.75,1106.75,1106.75,0,2,2.00
02/09/2005,05:41,1106.75,1106.75,1106.75,1106.75,0,6,6.00
02/09/2005,05:43,1106.75,1106.75,1106.75,1106.75,0,5,5.00
02/09/2005,05:45,1107.00,1107.00,1107.00,1107.00,1,0,1.00
02/09/2005,05:47,1107.00,1107.00,1107.00,1107.00,1,0,1.00
02/09/2005,05:49,1107.00,1107.00,1107.00,1107.00,5,0,5.00
02/09/2005,05:50,1107.00,1107.00,1107.00,1107.00,50,0,50.00
02/09/2005,05:51,1107.00,1107.00,1107.00,1107.00,60,0,60.00
02/09/2005,05:52,1107.00,1107.00,1107.00,1107.00,4,0,4.00
02/09/2005,05:54,1107.00,1107.00,1107.00,1107.00,4,0,4.00
02/09/2005,05:55,1107.00,1107.00,1107.00,1107.00,39,0,39.00
02/09/2005,05:56,1106.75,1106.75,1106.50,1106.50,0,156,156.00
02/09/2005,05:57,1106.50,1106.50,1106.50,1106.50,0,233,233.00
02/09/2005,05:58,1106.75,1106.75,1106.75,1106.75,5,0,5.00
02/09/2005,05:59,1106.50,1106.50,1106.50,1106.50,0,201,201.00
02/09/2005,06:00,1106.50,1106.50,1106.25,1106.25,17,131,148.00
02/09/2005,06:01,1106.25,1106.25,1106.25,1106.25,0,13,13.00
02/09/2005,06:02,1106.50,1106.50,1106.25,1106.50,61,10,71.00
02/09/2005,06:03,1106.50,1106.50,1106.25,1106.25,3,3,6.00
02/09/2005,06:04,1106.25,1106.25,1106.25,1106.25,0,2,2.00
02/09/2005,06:06,1106.25,1106.25,1106.25,1106.25,0,3,3.00
02/09/2005,06:07,1106.25,1106.25,1106.00,1106.00,0,61,61.00
02/09/2005,06:10,1106.00,1106.25,1106.00,1106.25,1,5,6.00
02/09/2005,06:11,1106.25,1106.25,1106.25,1106.25,48,0,48.00
02/09/2005,06:12,1106.25,1106.25,1106.25,1106.25,19,0,19.00
02/09/2005,06:13,1106.50,1106.50,1106.50,1106.50,10,0,10.00
02/09/2005,06:17,1106.50,1106.50,1106.25,1106.25,1,58,59.00
02/09/2005,06:18,1106.50,1106.50,1106.25,1106.25,1,13,14.00
02/09/2005,06:20,1106.25,1106.25,1106.00,1106.00,0,2,2.00
02/09/2005,06:21,1106.25,1106.25,1106.25,1106.25,35,0,35.00
02/09/2005,06:23,1106.25,1106.25,1106.25,1106.25,48,0,48.00
02/09/2005,06:24,1106.25,1106.25,1106.25,1106.25,12,0,12.00
02/09/2005,06:25,1106.25,1106.25,1106.00,1106.25,9,4,13.00
02/09/2005,06:26,1106.25,1106.25,1106.25,1106.25,5,0,5.00
02/09/2005,06:27,1106.50,1106.50,1106.50,1106.50,151,0,151.00
02/09/2005,06:28,1106.50,1106.50,1106.50,1106.50,1,0,1.00
02/09/2005,06:29,1106.25,1106.25,1106.25,1106.25,0,20,20.00
02/09/2005,06:30,1106.25,1106.25,1106.25,1106.25,0,6,6.00
02/09/2005,06:31,1106.25,1106.25,1106.25,1106.25,0,5,5.00
02/09/2005,06:32,1106.50,1106.50,1106.50,1106.50,6,0,6.00
02/09/2005,06:33,1106.25,1106.25,1106.25,1106.25,0,1,1.00
02/09/2005,06:34,1106.25,1106.25,1106.25,1106.25,0,1,1.00
02/09/2005,06:36,1106.50,1106.50,1106.50,1106.50,86,0,86.00
02/09/2005,06:37,1106.75,1106.75,1106.75,1106.75,60,0,60.00
02/09/2005,06:38,1106.75,1106.75,1106.75,1106.75,5,0,5.00
02/09/2005,06:39,1106.50,1106.75,1106.50,1106.75,175,1,176.00
02/09/2005,06:40,1106.75,1107.25,1106.75,1107.25,222,0,222.00
02/09/2005,06:41,1107.00,1107.00,1107.00,1107.00,0,2,2.00
02/09/2005,06:42,1107.25,1108.00,1107.25,1107.50,574,104,678.00
02/09/2005,06:43,1107.50,1107.50,1107.25,1107.50,10,32,42.00
02/09/2005,06:44,1107.50,1107.50,1107.25,1107.50,2,7,9.00
02/09/2005,06:45,1107.50,1107.50,1107.25,1107.25,1,2,3.00
02/09/2005,06:46,1107.25,1107.25,1107.25,1107.25,0,85,85.00
02/09/2005,06:47,1107.25,1107.25,1107.25,1107.25,0,152,152.00
02/09/2005,06:48,1107.25,1107.50,1107.25,1107.50,509,4,513.00
02/09/2005,06:49,1107.25,1107.25,1107.25,1107.25,0,55,55.00
02/09/2005,06:50,1107.00,1107.25,1107.00,1107.25,35,1,36.00
02/09/2005,06:51,1107.25,1107.25,1107.25,1107.25,157,0,157.00
02/09/2005,06:52,1107.25,1107.50,1107.25,1107.50,112,0,112.00
02/09/2005,06:53,1107.25,1107.50,1107.25,1107.25,20,2,22.00
02/09/2005,06:54,1107.25,1107.25,1107.00,1107.00,0,64,64.00
02/09/2005,06:55,1107.25,1107.25,1107.00,1107.00,51,1,52.00
02/09/2005,06:56,1107.00,1107.50,1107.00,1107.50,112,8,120.00
02/09/2005,06:57,1107.25,1107.50,1107.25,1107.25,1,42,43.00
02/09/2005,06:58,1107.25,1107.25,1107.25,1107.25,0,100,100.00
02/09/2005,06:59,1107.25,1107.25,1107.25,1107.25,0,1,1.00
02/09/2005,07:00,1107.25,1107.25,1107.25,1107.25,0,93,93.00
02/09/2005,07:01,1107.25,1108.00,1107.25,1108.00,603,7,610.00
02/09/2005,07:02,1108.00,1108.50,1108.00,1108.25,331,61,392.00
02/09/2005,07:03,1108.25,1108.50,1108.25,1108.25,36,218,254.00
02/09/2005,07:04,1108.25,1108.75,1108.25,1108.25,110,83,193.00
02/09/2005,07:05,1108.50,1108.50,1108.25,1108.50,204,7,211.00
02/09/2005,07:06,1108.25,1108.75,1108.25,1108.25,135,44,179.00
02/09/2005,07:07,1108.25,1108.75,1108.25,1108.50,427,171,598.00
02/09/2005,07:08,1108.50,1108.50,1108.25,1108.50,38,43,81.00
02/09/2005,07:09,1108.50,1108.75,1108.50,1108.75,150,0,150.00
02/09/2005,07:10,1108.75,1109.00,1108.75,1108.75,43,5,48.00
02/09/2005,07:11,1109.00,1109.25,1109.00,1109.00,342,167,509.00
02/09/2005,07:12,1108.75,1109.00,1108.75,1109.00,55,37,92.00
02/09/2005,07:13,1109.00,1109.00,1109.00,1109.00,18,0,18.00
02/09/2005,07:14,1109.00,1109.00,1109.00,1109.00,100,0,100.00
02/09/2005,07:15,1109.00,1109.00,1108.75,1109.00,278,82,360.00
02/09/2005,07:16,1109.00,1109.00,1108.75,1109.00,76,1,77.00
02/09/2005,07:17,1109.00,1109.50,1108.75,1109.25,619,37,656.00
02/09/2005,07:18,1109.25,1109.50,1109.00,1109.50,78,241,319.00
02/09/2005,07:19,1109.50,1109.50,1109.25,1109.50,291,11,302.00
02/09/2005,07:20,1109.50,1109.75,1109.50,1109.50,127,101,228.00
02/09/2005,07:21,1109.50,1109.75,1109.25,1109.50,191,188,379.00
02/09/2005,07:22,1109.50,1109.75,1109.25,1109.50,28,171,199.00
02/09/2005,07:23,1109.50,1109.50,1109.00,1109.25,85,209,294.00
02/09/2005,07:24,1109.25,1109.50,1109.25,1109.50,28,0,28.00
02/09/2005,07:25,1109.25,1109.25,1109.00,1109.25,18,112,130.00
02/09/2005,07:26,1109.25,1109.25,1109.00,1109.25,98,2,100.00
02/09/2005,07:27,1109.50,1109.50,1109.25,1109.25,1,68,69.00
02/09/2005,07:28,1109.00,1109.00,1108.75,1109.00,77,187,264.00
02/09/2005,07:29,1109.25,1109.25,1109.00,1109.00,30,86,116.00
02/09/2005,07:30,1109.00,1109.25,1109.00,1109.00,222,21,243.00
02/09/2005,07:31,1109.00,1109.25,1109.00,1109.00,128,59,187.00
02/09/2005,07:32,1109.00,1109.25,1109.00,1109.25,155,10,165.00
02/09/2005,07:33,1109.00,1109.25,1109.00,1109.25,103,2,105.00
02/09/2005,07:34,1109.25,1109.50,1109.25,1109.25,14,21,35.00
02/09/2005,07:35,1109.25,1109.25,1108.75,1109.00,32,257,289.00
02/09/2005,07:36,1109.00,1109.00,1108.75,1108.75,10,113,123.00
02/09/2005,07:37,1108.75,1109.00,1108.75,1108.75,2,59,61.00
02/09/2005,07:38,1109.00,1109.00,1108.50,1108.75,68,241,309.00
02/09/2005,07:39,1108.75,1108.75,1108.50,1108.50,31,4,35.00
02/09/2005,07:40,1108.50,1108.75,1108.50,1108.75,8,10,18.00
02/09/2005,07:41,1108.50,1109.00,1108.50,1108.75,234,117,351.00
02/09/2005,07:42,1108.75,1109.00,1108.75,1108.75,1,11,12.00
02/09/2005,07:43,1108.75,1109.00,1108.75,1108.75,1,103,104.00
02/09/2005,07:44,1108.50,1108.75,1108.50,1108.75,55,51,106.00
02/09/2005,07:45,1108.75,1108.75,1108.50,1108.75,131,1,132.00
02/09/2005,07:46,1108.75,1108.75,1108.50,1108.75,13,1,14.00
02/09/2005,07:47,1108.75,1108.75,1108.50,1108.75,13,3,16.00
02/09/2005,07:48,1108.75,1109.00,1108.75,1109.00,15,1,16.00
02/09/2005,07:49,1109.00,1109.00,1108.75,1109.00,93,2,95.00
02/09/2005,07:50,1109.00,1109.00,1108.75,1109.00,102,8,110.00
02/09/2005,07:51,1109.00,1109.50,1109.00,1109.25,495,88,583.00
02/09/2005,07:52,1109.50,1109.50,1109.25,1109.50,398,21,419.00
02/09/2005,07:53,1109.25,1109.50,1109.25,1109.50,414,5,419.00
02/09/2005,07:54,1109.50,1109.50,1109.25,1109.25,13,12,25.00
02/09/2005,07:55,1109.25,1109.25,1109.00,1109.00,0,174,174.00
02/09/2005,07:56,1109.00,1109.25,1109.00,1109.25,65,35,100.00
02/09/2005,07:57,1109.25,1109.25,1109.00,1109.00,36,14,50.00
02/09/2005,07:58,1109.00,1109.25,1109.00,1109.00,1,169,170.00
02/09/2005,07:59,1109.00,1109.00,1109.00,1109.00,0,7,7.00
02/09/2005,08:00,1109.00,1109.25,1109.00,1109.00,50,50,100.00
02/09/2005,08:01,1109.25,1109.25,1109.00,1109.00,105,63,168.00
02/09/2005,08:02,1109.00,1109.25,1109.00,1109.00,1,6,7.00
02/09/2005,08:03,1109.25,1109.25,1108.75,1108.75,5,253,258.00
02/09/2005,08:04,1108.75,1108.75,1108.50,1108.75,211,108,319.00
02/09/2005,08:05,1108.75,1109.00,1108.75,1108.75,27,49,76.00
02/09/2005,08:06,1108.75,1109.00,1108.75,1108.75,3,56,59.00
02/09/2005,08:07,1109.00,1109.00,1109.00,1109.00,2,0,2.00
02/09/2005,08:09,1109.00,1109.25,1109.00,1109.00,155,178,333.00
02/09/2005,08:10,1109.00,1109.25,1109.00,1109.25,1,20,21.00
02/09/2005,08:11,1109.25,1109.25,1109.00,1109.00,226,43,269.00
02/09/2005,08:12,1109.00,1109.00,1108.75,1109.00,84,88,172.00
02/09/2005,08:13,1109.00,1109.00,1108.75,1109.00,50,11,61.00
02/09/2005,08:14,1109.00,1109.00,1109.00,1109.00,28,0,28.00
02/09/2005,08:15,1109.00,1109.00,1108.75,1109.00,2,6,8.00
02/09/2005,08:16,1109.00,1109.00,1109.00,1109.00,53,0,53.00
02/09/2005,08:17,1109.00,1109.25,1109.00,1109.25,5,0,5.00
02/09/2005,08:18,1109.25,1109.25,1109.25,1109.25,265,0,265.00
02/09/2005,08:19,1109.00,1109.25,1109.00,1109.25,87,6,93.00
02/09/2005,08:20,1109.25,1109.50,1109.00,1109.25,9,16,25.00
02/09/2005,08:21,1109.25,1109.25,1109.25,1109.25,123,0,123.00
02/09/2005,08:22,1109.25,1109.25,1109.25,1109.25,6,0,6.00
02/09/2005,08:23,1109.25,1109.25,1109.25,1109.25,7,0,7.00
02/09/2005,08:24,1109.00,1109.00,1109.00,1109.00,0,5,5.00
02/09/2005,08:25,1109.00,1109.25,1109.00,1109.00,32,171,203.00
02/09/2005,08:26,1109.00,1109.00,1108.75,1109.00,17,61,78.00
02/09/2005,08:27,1109.00,1109.00,1108.75,1109.00,12,6,18.00
02/09/2005,08:28,1108.75,1109.00,1108.75,1109.00,3,104,107.00
02/09/2005,08:29,1108.75,1109.25,1108.75,1109.00,294,482,776.00
02/09/2005,08:30,1109.00,1109.25,1109.00,1109.25,102,235,337.00
02/09/2005,08:31,1109.25,1109.25,1108.50,1108.50,1805,2308,4113.00
02/09/2005,08:32,1108.50,1109.00,1108.50,1108.50,676,691,1367.00
02/09/2005,08:33,1108.50,1109.00,1108.50,1108.50,638,412,1050.00
02/09/2005,08:34,1108.75,1108.75,1108.00,1108.25,576,1857,2433.00
02/09/2005,08:35,1108.25,1108.50,1108.00,1108.25,631,1218,1849.00
02/09/2005,08:36,1108.00,1108.75,1108.00,1108.75,1390,575,1965.00
02/09/2005,08:37,1108.75,1108.75,1108.00,1108.25,801,2468,3269.00
02/09/2005,08:38,1108.25,1108.50,1108.25,1108.50,700,36,736.00
02/09/2005,08:39,1108.50,1109.50,1108.25,1109.50,2001,592,2593.00
02/09/2005,08:40,1109.50,1109.75,1109.00,1109.50,2224,1519,3743.00
02/09/2005,08:41,1109.50,1109.50,1108.75,1109.00,776,1006,1782.00
02/09/2005,08:42,1109.00,1109.25,1108.75,1108.75,64,821,885.00
02/09/2005,08:43,1108.75,1109.00,1108.50,1108.75,491,1492,1983.00
02/09/2005,08:44,1108.50,1108.75,1108.25,1108.25,185,1166,1351.00
02/09/2005,08:45,1108.25,1109.00,1108.25,1108.75,1152,378,1530.00
02/09/2005,08:46,1108.75,1109.00,1108.25,1108.25,223,1752,1975.00
02/09/2005,08:47,1108.25,1108.25,1107.50,1107.75,1149,1485,2634.00
02/09/2005,08:48,1107.75,1108.50,1107.50,1108.25,1746,556,2302.00
02/09/2005,08:49,1108.25,1108.50,1107.75,1108.00,284,653,937.00
02/09/2005,08:50,1108.00,1108.25,1107.75,1108.00,376,205,581.00
02/09/2005,08:51,1108.00,1108.25,1107.50,1107.75,231,1011,1242.00
02/09/2005,08:52,1107.50,1107.50,1106.75,1107.25,4301,3182,7483.00
02/09/2005,08:53,1107.25,1107.75,1107.25,1107.50,1688,392,2080.00
02/09/2005,08:54,1107.75,1107.75,1107.50,1107.50,73,955,1028.00
02/09/2005,08:55,1107.50,1108.00,1107.25,1107.50,425,2525,2950.00
02/09/2005,08:56,1107.25,1107.25,1106.75,1107.00,858,2922,3780.00
02/09/2005,08:57,1107.00,1107.50,1107.00,1107.25,2386,1833,4219.00
02/09/2005,08:58,1107.25,1107.50,1107.00,1107.25,459,359,818.00
02/09/2005,08:59,1107.50,1107.75,1107.25,1107.75,1920,119,2039.00
02/09/2005,09:00,1107.75,1108.00,1107.75,1107.75,175,1342,1517.00
02/09/2005,09:01,1107.50,1108.50,1107.50,1108.50,1572,164,1736.00
02/09/2005,09:02,1108.50,1109.00,1108.25,1108.50,2846,2021,4867.00
02/09/2005,09:03,1108.50,1108.50,1108.00,1108.00,1223,1289,2512.00
02/09/2005,09:04,1108.25,1108.50,1108.00,1108.00,1697,1161,2858.00
02/09/2005,09:05,1108.00,1108.50,1108.00,1108.25,454,345,799.00
02/09/2005,09:06,1108.25,1108.75,1108.00,1108.75,1226,577,1803.00
02/09/2005,09:07,1108.75,1109.00,1108.00,1108.25,303,1478,1781.00
02/09/2005,09:08,1108.25,1109.00,1108.25,1108.75,943,262,1205.00
02/09/2005,09:09,1108.75,1108.75,1108.00,1108.25,179,784,963.00
02/09/2005,09:10,1108.00,1108.25,1107.50,1107.50,358,1132,1490.00
02/09/2005,09:11,1107.50,1107.75,1107.25,1107.25,664,2881,3545.00
02/09/2005,09:12,1107.50,1107.50,1106.00,1106.25,2080,4170,6250.00
02/09/2005,09:13,1106.25,1106.25,1105.25,1105.25,2504,4651,7155.00
02/09/2005,09:14,1105.25,1105.50,1104.50,1104.75,3375,5494,8869.00
02/09/2005,09:15,1104.75,1105.00,1103.50,1104.25,3115,6843,9958.00
02/09/2005,09:16,1104.00,1104.25,1103.75,1104.25,3683,2043,5726.00
02/09/2005,09:17,1104.00,1104.75,1104.00,1104.00,2291,2477,4768.00
02/09/2005,09:18,1104.00,1104.50,1104.00,1104.25,1160,695,1855.00
02/09/2005,09:19,1104.25,1104.50,1104.00,1104.50,663,377,1040.00
02/09/2005,09:20,1104.25,1104.50,1104.00,1104.00,773,1070,1843.00
02/09/2005,09:21,1104.00,1104.25,1103.75,1104.00,501,1267,1768.00
02/09/2005,09:22,1104.00,1104.00,1103.00,1103.25,551,4490,5041.00
02/09/2005,09:23,1103.00,1103.25,1102.25,1102.50,3885,3819,7704.00
02/09/2005,09:24,1102.50,1103.00,1102.00,1102.75,3287,4352,7639.00
02/09/2005,09:25,1102.75,1103.00,1102.50,1102.75,258,1353,1611.00
02/09/2005,09:26,1102.75,1102.75,1102.00,1102.75,2364,2627,4991.00
02/09/2005,09:27,1102.50,1103.25,1102.50,1103.00,1454,770,2224.00
02/09/2005,09:28,1103.00,1103.25,1102.75,1102.75,351,1060,1411.00
02/09/2005,09:29,1103.00,1103.25,1102.75,1103.25,678,338,1016.00
02/09/2005,09:30,1103.00,1103.25,1102.75,1103.00,842,543,1385.00
02/09/2005,09:31,1102.75,1103.25,1102.50,1102.75,1993,1629,3622.00
02/09/2005,09:32,1102.75,1102.75,1101.00,1101.25,2666,10317,12983.00
02/09/2005,09:33,1101.25,1101.75,1100.75,1101.25,3747,2964,6711.00
02/09/2005,09:34,1101.25,1101.75,1101.25,1101.75,1520,2399,3919.00
02/09/2005,09:35,1101.50,1102.00,1101.25,1101.50,1404,1227,2631.00
02/09/2005,09:36,1101.50,1102.25,1101.25,1102.00,1712,681,2393.00
02/09/2005,09:37,1102.25,1102.50,1102.00,1102.25,2364,302,2666.00
02/09/2005,09:38,1102.25,1102.50,1102.00,1102.25,468,1333,1801.00
02/09/2005,09:39,1102.00,1102.25,1101.75,1101.75,477,1265,1742.00
02/09/2005,09:40,1101.75,1102.25,1101.75,1102.00,1682,442,2124.00
02/09/2005,09:41,1102.00,1102.00,1101.50,1101.50,221,1397,1618.00
02/09/2005,09:42,1101.50,1102.00,1101.50,1101.75,412,822,1234.00
02/09/2005,09:43,1102.00,1102.00,1101.50,1101.50,294,721,1015.00
02/09/2005,09:44,1101.50,1101.75,1101.25,1101.25,662,965,1627.00
02/09/2005,09:45,1101.25,1101.50,1100.75,1101.00,1718,4965,6683.00
02/09/2005,09:46,1101.00,1101.25,1100.50,1101.25,1896,1572,3468.00
02/09/2005,09:47,1101.25,1101.50,1101.00,1101.25,2391,188,2579.00
02/09/2005,09:48,1101.25,1102.00,1101.25,1101.75,2647,126,2773.00
02/09/2005,09:49,1102.00,1102.25,1101.75,1102.25,1532,1389,2921.00
02/09/2005,09:50,1102.00,1102.50,1102.00,1102.50,1308,451,1759.00
02/09/2005,09:51,1102.25,1103.00,1102.25,1102.75,2583,82,2665.00
02/09/2005,09:52,1103.00,1103.25,1102.50,1103.00,1782,1448,3230.00
02/09/2005,09:53,1102.75,1103.00,1102.50,1102.75,123,360,483.00
02/09/2005,09:54,1102.75,1102.75,1102.25,1102.25,176,439,615.00
02/09/2005,09:55,1102.50,1102.50,1101.75,1102.00,771,1902,2673.00
02/09/2005,09:56,1102.00,1102.50,1101.75,1102.00,942,1022,1964.00
02/09/2005,09:57,1102.00,1102.25,1101.75,1102.00,285,862,1147.00
02/09/2005,09:58,1102.00,1102.50,1102.00,1102.00,1304,732,2036.00
02/09/2005,09:59,1102.00,1102.25,1101.75,1102.00,106,551,657.00
02/09/2005,10:00,1102.25,1102.50,1102.00,1102.25,637,807,1444.00
02/09/2005,10:01,1102.25,1102.50,1101.75,1102.00,440,1788,2228.00
02/09/2005,10:02,1102.00,1102.25,1101.75,1101.75,315,912,1227.00
02/09/2005,10:03,1102.00,1102.25,1101.75,1102.25,488,73,561.00
02/09/2005,10:04,1102.00,1102.25,1101.75,1102.00,314,587,901.00
02/09/2005,10:05,1102.00,1102.25,1102.00,1102.25,153,37,190.00
02/09/2005,10:06,1102.25,1102.50,1102.00,1102.50,1614,22,1636.00
02/09/2005,10:07,1102.50,1102.75,1102.25,1102.75,1122,224,1346.00
02/09/2005,10:08,1102.75,1103.00,1102.50,1102.75,4225,1002,5227.00
02/09/2005,10:09,1102.50,1102.75,1102.25,1102.50,617,552,1169.00
02/09/2005,10:10,1102.50,1102.75,1101.75,1101.75,320,2578,2898.00
02/09/2005,10:11,1101.75,1102.00,1101.50,1102.00,578,835,1413.00
02/09/2005,10:12,1101.75,1102.00,1101.50,1101.75,172,751,923.00
02/09/2005,10:13,1101.75,1101.75,1101.25,1101.50,612,1278,1890.00
02/09/2005,10:14,1101.50,1101.75,1101.25,1101.75,768,175,943.00
02/09/2005,10:15,1101.75,1101.75,1101.25,1101.75,471,475,946.00
02/09/2005,10:16,1101.75,1101.75,1101.50,1101.50,219,37,256.00
02/09/2005,10:17,1101.50,1102.00,1101.50,1101.75,335,454,789.00
02/09/2005,10:18,1101.75,1101.75,1101.50,1101.75,99,23,122.00
02/09/2005,10:19,1101.75,1102.25,1101.50,1102.25,756,25,781.00
02/09/2005,10:20,1102.00,1102.50,1102.00,1102.25,1201,145,1346.00
02/09/2005,10:21,1102.25,1102.50,1102.00,1102.50,644,56,700.00
02/09/2005,10:22,1102.50,1102.75,1102.25,1102.75,861,103,964.00
02/09/2005,10:23,1102.50,1102.50,1102.25,1102.50,82,137,219.00
02/09/2005,10:24,1102.25,1102.50,1102.00,1102.50,553,353,906.00
02/09/2005,10:25,1102.50,1102.75,1102.25,1102.50,250,225,475.00
02/09/2005,10:26,1102.50,1102.75,1102.25,1102.50,109,111,220.00
02/09/2005,10:27,1102.50,1102.50,1102.00,1102.00,111,356,467.00
02/09/2005,10:28,1102.25,1102.50,1102.00,1102.50,370,50,420.00
02/09/2005,10:29,1102.25,1102.50,1102.25,1102.25,49,58,107.00
02/09/2005,10:30,1102.25,1102.25,1101.75,1101.75,96,2113,2209.00
02/09/2005,10:31,1101.75,1102.00,1101.50,1101.75,343,756,1099.00
02/09/2005,10:32,1101.75,1101.75,1101.50,1101.75,329,255,584.00
02/09/2005,10:33,1101.50,1101.75,1101.50,1101.75,322,48,370.00
02/09/2005,10:34,1101.75,1102.00,1101.50,1102.00,228,94,322.00
02/09/2005,10:35,1101.75,1102.00,1101.75,1102.00,11,45,56.00
02/09/2005,10:36,1102.00,1102.25,1101.75,1102.25,510,13,523.00
02/09/2005,10:37,1102.25,1102.25,1102.00,1102.25,273,66,339.00
02/09/2005,10:38,1102.00,1102.25,1102.00,1102.25,428,174,602.00
02/09/2005,10:39,1102.25,1102.25,1102.00,1102.25,50,18,68.00
02/09/2005,10:40,1102.25,1102.25,1101.75,1102.00,40,302,342.00
02/09/2005,10:41,1102.00,1102.00,1101.50,1101.50,88,614,702.00
02/09/2005,10:42,1101.75,1101.75,1101.25,1101.75,145,528,673.00
02/09/2005,10:43,1101.75,1101.75,1101.00,1101.25,152,2644,2796.00
02/09/2005,10:44,1101.25,1101.50,1100.75,1101.50,944,654,1598.00
02/09/2005,10:45,1101.25,1101.75,1101.25,1101.75,313,87,400.00
02/09/2005,10:46,1101.50,1101.75,1101.25,1101.50,415,157,572.00
02/09/2005,10:47,1101.50,1101.75,1101.25,1101.50,423,411,834.00
02/09/2005,10:48,1101.50,1101.75,1101.50,1101.50,20,11,31.00
02/09/2005,10:49,1101.50,1101.75,1100.75,1100.75,544,1341,1885.00
02/09/2005,10:50,1101.00,1101.25,1100.75,1101.00,845,634,1479.00
02/09/2005,10:51,1100.75,1101.25,1100.75,1101.00,370,125,495.00
02/09/2005,10:52,1101.00,1101.25,1100.75,1101.25,358,213,571.00
02/09/2005,10:53,1101.00,1101.50,1101.00,1101.50,655,32,687.00
02/09/2005,10:54,1101.50,1101.75,1101.25,1101.50,672,46,718.00
02/09/2005,10:55,1101.50,1101.75,1101.25,1101.25,299,647,946.00
02/09/2005,10:56,1101.50,1101.75,1101.25,1101.50,431,23,454.00
02/09/2005,10:57,1101.50,1101.75,1101.50,1101.75,27,38,65.00
02/09/2005,10:58,1101.75,1102.00,1101.50,1101.50,719,320,1039.00
02/09/2005,10:59,1101.75,1101.75,1101.50,1101.75,351,245,596.00
02/09/2005,11:00,1101.75,1102.00,1101.50,1101.50,556,604,1160.00
02/09/2005,11:01,1101.75,1101.75,1101.50,1101.50,76,47,123.00
02/09/2005,11:02,1101.50,1101.75,1101.50,1101.50,108,60,168.00
02/09/2005,11:03,1101.50,1101.75,1101.50,1101.50,465,79,544.00
02/09/2005,11:04,1101.75,1102.00,1101.50,1101.75,643,182,825.00
02/09/2005,11:05,1101.75,1101.75,1101.75,1101.75,217,0,217.00
02/09/2005,11:06,1101.75,1102.00,1101.75,1102.00,204,654,858.00
02/09/2005,11:07,1102.00,1102.00,1101.50,1101.75,298,166,464.00
02/09/2005,11:08,1102.00,1102.00,1101.75,1101.75,39,35,74.00
02/09/2005,11:09,1101.75,1102.00,1101.75,1102.00,48,10,58.00
02/09/2005,11:10,1101.75,1102.00,1101.75,1101.75,19,9,28.00
02/09/2005,11:11,1102.00,1102.00,1101.75,1102.00,94,26,120.00
02/09/2005,11:12,1102.00,1102.00,1101.75,1101.75,7,320,327.00
02/09/2005,11:13,1101.50,1101.75,1101.50,1101.50,234,111,345.00
02/09/2005,11:14,1101.50,1101.75,1101.50,1101.50,276,55,331.00
02/09/2005,11:15,1101.50,1102.00,1101.50,1102.00,88,20,108.00
02/09/2005,11:16,1102.00,1102.25,1101.75,1102.00,351,281,632.00
02/09/2005,11:17,1102.00,1102.25,1101.75,1102.00,177,697,874.00
02/09/2005,11:18,1102.00,1102.00,1101.50,1101.75,61,297,358.00
02/09/2005,11:19,1101.75,1102.25,1101.50,1101.75,626,41,667.00
02/09/2005,11:20,1102.00,1102.00,1101.75,1101.75,18,21,39.00
02/09/2005,11:21,1101.75,1102.00,1101.75,1101.75,119,24,143.00
02/09/2005,11:22,1102.00,1102.00,1101.75,1102.00,10,19,29.00
02/09/2005,11:23,1101.75,1102.25,1101.75,1102.00,266,56,322.00
02/09/2005,11:24,1102.25,1102.25,1102.00,1102.00,60,48,108.00
02/09/2005,11:25,1102.25,1102.25,1101.75,1102.00,183,295,478.00
02/09/2005,11:26,1101.75,1102.00,1101.75,1102.00,33,14,47.00
02/09/2005,11:27,1101.75,1102.00,1101.75,1102.00,225,3,228.00
02/09/2005,11:28,1102.00,1102.00,1101.75,1102.00,72,82,154.00
02/09/2005,11:29,1102.00,1102.00,1101.50,1101.50,176,414,590.00
02/09/2005,11:30,1101.75,1102.00,1101.50,1101.75,253,142,395.00
02/09/2005,11:31,1101.75,1102.00,1101.75,1102.00,157,13,170.00
02/09/2005,11:32,1101.75,1102.00,1101.75,1102.00,122,7,129.00
02/09/2005,11:33,1102.00,1102.25,1101.75,1102.00,159,190,349.00
02/09/2005,11:34,1102.00,1102.00,1101.75,1102.00,187,2,189.00
02/09/2005,11:35,1102.00,1102.25,1101.75,1102.25,283,6,289.00
02/09/2005,11:36,1102.25,1102.25,1102.00,1102.00,44,210,254.00
02/09/2005,11:37,1102.00,1102.25,1102.00,1102.00,1,260,261.00
02/09/2005,11:38,1102.25,1102.25,1102.00,1102.25,13,14,27.00
02/09/2005,11:39,1102.00,1102.25,1101.75,1101.75,11,182,193.00
02/09/2005,11:40,1102.00,1102.00,1101.75,1102.00,95,14,109.00
02/09/2005,11:41,1102.00,1102.00,1101.75,1102.00,233,42,275.00
02/09/2005,11:42,1102.00,1102.00,1101.75,1102.00,80,20,100.00
02/09/2005,11:43,1101.75,1102.00,1101.75,1101.75,76,118,194.00
02/09/2005,11:44,1101.75,1102.00,1101.75,1101.75,19,205,224.00
02/09/2005,11:45,1102.00,1102.00,1101.75,1102.00,3,8,11.00
02/09/2005,11:46,1101.75,1102.00,1101.75,1101.75,9,37,46.00
02/09/2005,11:47,1101.75,1101.75,1101.75,1101.75,0,29,29.00
02/09/2005,11:48,1101.75,1102.00,1101.50,1101.75,99,284,383.00
02/09/2005,11:49,1101.75,1102.00,1101.75,1102.00,50,0,50.00
02/09/2005,11:50,1101.75,1102.00,1101.75,1102.00,9,88,97.00
02/09/2005,11:51,1102.00,1102.00,1101.50,1102.00,46,100,146.00
02/09/2005,11:52,1101.75,1102.25,1101.75,1102.25,445,107,552.00
02/09/2005,11:53,1102.25,1102.25,1102.00,1102.25,20,22,42.00
02/09/2005,11:54,1102.00,1102.25,1101.75,1102.00,9,194,203.00
02/09/2005,11:55,1102.00,1102.00,1101.75,1102.00,41,19,60.00
02/09/2005,11:56,1102.00,1102.25,1102.00,1102.25,255,15,270.00
02/09/2005,11:57,1102.25,1102.25,1102.00,1102.00,13,35,48.00
02/09/2005,11:58,1102.00,1102.00,1101.75,1102.00,17,148,165.00
02/09/2005,11:59,1102.00,1102.00,1101.75,1102.00,29,18,47.00
02/09/2005,12:00,1101.75,1102.00,1101.75,1102.00,56,6,62.00
02/09/2005,12:01,1102.00,1102.25,1101.75,1102.00,304,47,351.00
02/09/2005,12:02,1102.00,1102.25,1101.75,1102.25,226,73,299.00
02/09/2005,12:03,1102.25,1102.25,1102.00,1102.25,35,5,40.00
02/09/2005,12:04,1102.00,1102.25,1101.75,1102.00,125,92,217.00
02/09/2005,12:05,1102.00,1102.50,1102.00,1102.25,680,33,713.00
02/09/2005,12:06,1102.25,1103.25,1102.25,1103.00,2662,725,3387.00
02/09/2005,12:07,1103.00,1103.25,1102.50,1103.00,883,1674,2557.00
02/09/2005,12:08,1103.00,1103.00,1102.25,1102.50,299,586,885.00
02/09/2005,12:09,1102.50,1102.75,1102.50,1102.50,15,75,90.00
02/09/2005,12:10,1102.75,1103.00,1102.50,1103.00,304,46,350.00
02/09/2005,12:11,1103.00,1103.00,1102.75,1103.00,170,76,246.00
02/09/2005,12:12,1102.75,1103.25,1102.75,1103.00,433,164,597.00
02/09/2005,12:13,1102.75,1103.00,1102.75,1102.75,21,119,140.00
02/09/2005,12:14,1103.00,1103.00,1102.75,1103.00,13,8,21.00
02/09/2005,12:15,1103.00,1103.00,1102.75,1103.00,12,84,96.00
02/09/2005,12:16,1103.00,1103.25,1102.75,1103.00,360,118,478.00
02/09/2005,12:17,1103.00,1103.00,1102.50,1102.50,28,511,539.00
02/09/2005,12:18,1102.75,1102.75,1102.25,1102.50,186,560,746.00
02/09/2005,12:19,1102.50,1102.75,1102.50,1102.75,100,222,322.00
02/09/2005,12:20,1102.50,1102.75,1102.50,1102.75,7,35,42.00
02/09/2005,12:21,1102.75,1102.75,1102.50,1102.50,1,148,149.00
02/09/2005,12:22,1102.75,1102.75,1102.50,1102.50,300,94,394.00
02/09/2005,12:23,1102.50,1102.75,1102.50,1102.50,38,163,201.00
02/09/2005,12:24,1102.75,1103.00,1102.50,1102.75,386,157,543.00
02/09/2005,12:25,1102.75,1103.25,1102.75,1103.25,793,271,1064.00
02/09/2005,12:26,1103.00,1103.25,1102.75,1103.00,178,244,422.00
02/09/2005,12:27,1103.00,1103.25,1103.00,1103.00,681,67,748.00
02/09/2005,12:28,1103.25,1103.25,1102.75,1102.75,28,307,335.00
02/09/2005,12:29,1103.00,1103.50,1102.75,1103.50,1930,15,1945.00
02/09/2005,12:30,1103.50,1103.50,1103.25,1103.50,976,59,1035.00
02/09/2005,12:31,1103.50,1103.50,1103.25,1103.50,653,258,911.00
02/09/2005,12:32,1103.50,1104.00,1103.50,1104.00,2130,276,2406.00
02/09/2005,12:33,1103.75,1104.00,1103.50,1103.50,135,728,863.00
02/09/2005,12:34,1103.50,1103.75,1103.25,1103.75,251,864,1115.00
02/09/2005,12:35,1103.50,1103.75,1103.25,1103.50,347,525,872.00
02/09/2005,12:36,1103.75,1103.75,1103.25,1103.50,73,274,347.00
02/09/2005,12:37,1103.25,1103.75,1103.25,1103.50,271,80,351.00
02/09/2005,12:38,1103.50,1104.25,1103.50,1104.00,2006,628,2634.00
02/09/2005,12:39,1104.00,1104.00,1103.50,1103.50,140,766,906.00
02/09/2005,12:40,1103.50,1103.75,1102.75,1103.00,273,2122,2395.00
02/09/2005,12:41,1103.00,1103.00,1102.75,1103.00,158,202,360.00
02/09/2005,12:42,1102.75,1103.25,1102.75,1103.00,402,46,448.00
02/09/2005,12:43,1103.00,1103.25,1102.75,1103.25,70,683,753.00
02/09/2005,12:44,1103.00,1103.25,1103.00,1103.00,352,19,371.00
02/09/2005,12:45,1103.00,1103.25,1103.00,1103.00,5,317,322.00
02/09/2005,12:46,1103.25,1103.25,1103.00,1103.00,5,44,49.00
02/09/2005,12:47,1103.00,1103.25,1102.75,1102.75,21,299,320.00
02/09/2005,12:48,1103.00,1103.25,1102.75,1103.00,314,40,354.00
02/09/2005,12:49,1103.00,1103.25,1103.00,1103.25,17,33,50.00
02/09/2005,12:50,1103.25,1103.50,1103.00,1103.25,611,502,1113.00
02/09/2005,12:51,1103.00,1103.25,1102.75,1103.00,697,233,930.00
02/09/2005,12:52,1103.25,1103.50,1103.00,1103.50,324,11,335.00
02/09/2005,12:53,1103.25,1104.00,1103.25,1104.00,2521,114,2635.00
02/09/2005,12:54,1103.75,1104.00,1103.25,1103.25,43,1098,1141.00
02/09/2005,12:55,1103.25,1103.50,1103.00,1103.00,222,536,758.00
02/09/2005,12:56,1103.25,1103.50,1103.00,1103.25,390,71,461.00
02/09/2005,12:57,1103.25,1103.50,1103.25,1103.25,12,299,311.00
02/09/2005,12:58,1103.25,1103.50,1103.00,1103.00,40,666,706.00
02/09/2005,12:59,1103.00,1103.00,1102.25,1102.50,436,3447,3883.00
02/09/2005,13:00,1102.50,1102.75,1102.25,1102.75,166,132,298.00
02/09/2005,13:01,1102.50,1103.00,1102.50,1102.50,594,494,1088.00
02/09/2005,13:02,1102.50,1102.75,1102.00,1102.00,451,1380,1831.00
02/09/2005,13:03,1102.25,1102.25,1101.75,1101.75,849,2102,2951.00
02/09/2005,13:04,1101.75,1102.00,1101.50,1101.50,65,618,683.00
02/09/2005,13:05,1101.50,1102.00,1101.00,1101.25,1190,1882,3072.00
02/09/2005,13:06,1101.50,1101.50,1101.00,1101.00,841,1676,2517.00
02/09/2005,13:07,1101.25,1101.25,1101.00,1101.25,1144,233,1377.00
02/09/2005,13:08,1101.25,1101.50,1100.75,1101.25,821,1192,2013.00
02/09/2005,13:09,1101.25,1101.25,1099.75,1099.75,973,6694,7667.00
02/09/2005,13:10,1100.00,1100.00,1099.25,1099.50,3910,5830,9740.00
02/09/2005,13:11,1099.50,1099.75,1099.00,1099.25,1061,3308,4369.00
02/09/2005,13:12,1099.25,1100.00,1099.25,1099.75,1808,632,2440.00
02/09/2005,13:13,1099.50,1099.75,1099.25,1099.50,629,914,1543.00
02/09/2005,13:14,1099.50,1100.00,1099.50,1099.75,753,208,961.00
02/09/2005,13:15,1100.00,1100.00,1099.75,1100.00,300,413,713.00
02/09/2005,13:16,1100.00,1100.00,1099.75,1100.00,177,148,325.00
02/09/2005,13:17,1099.75,1100.00,1099.50,1099.50,125,1839,1964.00
02/09/2005,13:18,1099.50,1100.00,1099.50,1100.00,1610,477,2087.00
02/09/2005,13:19,1100.00,1100.00,1099.50,1099.50,800,474,1274.00
02/09/2005,13:20,1099.75,1099.75,1099.25,1099.75,1349,1615,2964.00
02/09/2005,13:21,1099.75,1100.00,1099.50,1099.75,554,596,1150.00
02/09/2005,13:22,1099.75,1100.00,1099.25,1099.50,76,1421,1497.00
02/09/2005,13:23,1099.25,1100.00,1099.25,1100.00,739,100,839.00
02/09/2005,13:24,1100.00,1100.00,1099.75,1099.75,83,53,136.00
02/09/2005,13:25,1099.75,1100.00,1099.50,1099.75,475,1204,1679.00
02/09/2005,13:26,1099.50,1099.75,1098.50,1098.75,2628,6177,8805.00
02/09/2005,13:27,1098.75,1099.25,1098.50,1099.00,1368,1403,2771.00
02/09/2005,13:28,1099.25,1099.50,1099.00,1099.50,1633,50,1683.00
02/09/2005,13:29,1099.50,1099.50,1099.00,1099.25,637,380,1017.00
02/09/2005,13:30,1099.25,1099.75,1099.25,1099.75,644,232,876.00
02/09/2005,13:31,1099.75,1099.75,1099.50,1099.75,180,132,312.00
02/09/2005,13:32,1099.75,1099.75,1099.25,1099.50,556,376,932.00
02/09/2005,13:33,1099.75,1100.00,1099.50,1100.00,612,434,1046.00
02/09/2005,13:34,1100.00,1100.00,1099.75,1099.75,88,144,232.00
02/09/2005,13:35,1100.00,1100.00,1099.75,1100.00,392,19,411.00
02/09/2005,13:36,1100.00,1100.00,1099.50,1099.75,431,592,1023.00
02/09/2005,13:37,1099.75,1100.25,1099.75,1100.25,1557,47,1604.00
02/09/2005,13:38,1100.25,1100.50,1100.00,1100.25,705,455,1160.00
02/09/2005,13:39,1100.25,1100.75,1100.25,1100.75,1499,26,1525.00
02/09/2005,13:40,1100.50,1100.75,1100.25,1100.75,834,813,1647.00
02/09/2005,13:41,1100.75,1100.75,1100.00,1100.25,587,982,1569.00
02/09/2005,13:42,1100.25,1100.75,1100.25,1100.50,522,821,1343.00
02/09/2005,13:43,1100.50,1100.75,1100.25,1100.75,596,159,755.00
02/09/2005,13:44,1100.50,1100.75,1100.25,1100.50,15,360,375.00
02/09/2005,13:45,1100.25,1100.75,1100.25,1100.50,397,536,933.00
02/09/2005,13:46,1100.25,1100.50,1099.75,1099.75,311,698,1009.00
02/09/2005,13:47,1099.75,1100.25,1099.75,1100.25,500,69,569.00
02/09/2005,13:48,1100.25,1100.50,1100.00,1100.00,158,83,241.00
02/09/2005,13:49,1100.00,1100.25,1100.00,1100.25,129,20,149.00
02/09/2005,13:50,1100.25,1100.25,1100.00,1100.25,207,483,690.00
02/09/2005,13:51,1100.25,1100.25,1100.00,1100.25,24,176,200.00
02/09/2005,13:52,1100.00,1100.25,1099.75,1099.75,16,533,549.00
02/09/2005,13:53,1100.00,1100.25,1099.75,1100.00,473,382,855.00
02/09/2005,13:54,1100.00,1100.25,1099.75,1099.75,489,115,604.00
02/09/2005,13:55,1099.75,1100.00,1099.25,1099.50,653,2251,2904.00
02/09/2005,13:56,1099.50,1099.75,1099.50,1099.50,403,80,483.00
02/09/2005,13:57,1099.75,1100.00,1099.50,1099.50,252,506,758.00
02/09/2005,13:58,1099.50,1100.00,1099.50,1099.75,414,79,493.00
02/09/2005,13:59,1100.00,1100.00,1099.50,1099.75,736,765,1501.00
02/09/2005,14:00,1099.75,1100.00,1099.50,1099.50,235,1368,1603.00
02/09/2005,14:01,1099.50,1100.50,1099.50,1100.50,3860,775,4635.00
02/09/2005,14:02,1100.25,1100.50,1100.00,1100.25,587,464,1051.00
02/09/2005,14:03,1100.50,1100.50,1100.00,1100.25,171,448,619.00
02/09/2005,14:04,1100.25,1100.50,1100.00,1100.25,229,290,519.00
02/09/2005,14:05,1100.25,1100.25,1099.50,1099.50,217,1443,1660.00
02/09/2005,14:06,1099.75,1099.75,1099.25,1099.25,656,1503,2159.00
02/09/2005,14:07,1099.25,1099.50,1099.00,1099.00,677,1853,2530.00
02/09/2005,14:08,1099.00,1099.50,1098.75,1099.25,1688,1169,2857.00
02/09/2005,14:09,1099.25,1099.25,1098.75,1099.00,156,671,827.00
02/09/2005,14:10,1099.00,1099.25,1098.75,1099.00,753,974,1727.00
02/09/2005,14:11,1099.25,1099.25,1098.75,1099.25,691,240,931.00
02/09/2005,14:12,1099.25,1099.25,1098.25,1098.25,573,3685,4258.00
02/09/2005,14:13,1098.25,1098.50,1097.75,1098.25,2498,4441,6939.00
02/09/2005,14:14,1098.25,1098.75,1098.25,1098.75,1233,824,2057.00
02/09/2005,14:15,1098.50,1098.75,1098.25,1098.50,931,1003,1934.00
02/09/2005,14:16,1098.50,1099.00,1098.50,1099.00,2070,469,2539.00
02/09/2005,14:17,1099.00,1099.00,1098.50,1098.50,293,1434,1727.00
02/09/2005,14:18,1098.50,1099.00,1098.25,1098.75,555,509,1064.00
02/09/2005,14:19,1099.00,1099.00,1098.50,1098.75,1052,405,1457.00
02/09/2005,14:20,1098.75,1099.00,1098.50,1098.75,224,220,444.00
02/09/2005,14:21,1098.75,1099.75,1098.75,1099.50,3581,990,4571.00
02/09/2005,14:22,1099.25,1100.25,1099.25,1099.75,2290,863,3153.00
02/09/2005,14:23,1099.75,1100.00,1099.50,1099.50,92,595,687.00
02/09/2005,14:24,1099.50,1099.75,1099.50,1099.50,36,153,189.00
02/09/2005,14:25,1099.50,1099.75,1099.50,1099.75,204,220,424.00
02/09/2005,14:26,1099.50,1099.75,1099.25,1099.75,1378,1052,2430.00
02/09/2005,14:27,1099.75,1100.00,1099.25,1100.00,782,632,1414.00
02/09/2005,14:28,1099.75,1100.50,1099.75,1100.25,2683,151,2834.00
02/09/2005,14:29,1100.25,1100.50,1100.00,1100.25,1030,92,1122.00
02/09/2005,14:30,1100.25,1100.25,1100.00,1100.25,704,22,726.00
02/09/2005,14:31,1100.25,1101.00,1100.00,1101.00,3290,1362,4652.00
02/09/2005,14:32,1100.75,1101.00,1100.25,1100.50,511,777,1288.00
02/09/2005,14:33,1100.50,1100.75,1100.25,1100.50,1119,495,1614.00
02/09/2005,14:34,1100.75,1100.75,1100.00,1100.00,51,472,523.00
02/09/2005,14:35,1100.00,1100.25,1100.00,1100.25,107,32,139.00
02/09/2005,14:36,1100.00,1100.50,1100.00,1100.50,511,42,553.00
02/09/2005,14:37,1100.50,1100.50,1100.00,1100.00,100,604,704.00
02/09/2005,14:38,1100.25,1100.25,1100.00,1100.00,114,130,244.00
02/09/2005,14:39,1100.00,1100.00,1099.50,1099.75,1117,1963,3080.00
02/09/2005,14:40,1099.75,1099.75,1099.50,1099.75,99,143,242.00
02/09/2005,14:41,1099.50,1099.75,1099.00,1099.25,963,2607,3570.00
02/09/2005,14:42,1099.25,1099.50,1098.75,1099.00,863,933,1796.00
02/09/2005,14:43,1098.75,1099.00,1098.50,1098.50,512,971,1483.00
02/09/2005,14:44,1098.75,1099.00,1098.50,1098.75,2485,813,3298.00
02/09/2005,14:45,1099.00,1099.00,1098.75,1099.00,233,302,535.00
02/09/2005,14:46,1099.00,1099.00,1098.50,1098.75,571,873,1444.00
02/09/2005,14:47,1099.00,1099.25,1098.75,1099.00,1348,566,1914.00
02/09/2005,14:48,1099.25,1099.50,1099.00,1099.25,1723,314,2037.00
02/09/2005,14:49,1099.25,1099.25,1098.50,1099.00,375,3047,3422.00
02/09/2005,14:50,1099.00,1099.00,1098.50,1098.75,783,932,1715.00
02/09/2005,14:51,1098.50,1098.75,1098.25,1098.50,156,1249,1405.00
02/09/2005,14:52,1098.50,1098.50,1097.75,1098.00,735,3881,4616.00
02/09/2005,14:53,1097.75,1098.25,1097.75,1098.00,944,1163,2107.00
02/09/2005,14:54,1098.00,1098.00,1097.75,1098.00,722,428,1150.00
02/09/2005,14:55,1098.00,1098.00,1097.50,1097.75,2723,3717,6440.00
02/09/2005,14:56,1097.75,1097.75,1097.00,1097.25,1399,3758,5157.00
02/09/2005,14:57,1097.25,1097.50,1097.25,1097.25,129,1936,2065.00
02/09/2005,14:58,1097.50,1097.50,1097.00,1097.50,2025,1190,3215.00
02/09/2005,14:59,1097.50,1097.75,1097.25,1097.75,1572,724,2296.00
02/09/2005,15:00,1097.50,1097.75,1097.25,1097.50,2099,2095,4194.00
02/09/2005,15:01,1097.75,1098.00,1097.50,1097.75,3407,1655,5062.00
02/09/2005,15:02,1098.00,1098.25,1097.75,1098.00,1962,1178,3140.00
02/09/2005,15:03,1098.25,1098.25,1098.00,1098.00,252,1610,1862.00
02/09/2005,15:04,1098.00,1098.00,1097.50,1097.50,225,1082,1307.00
02/09/2005,15:05,1097.50,1097.75,1097.50,1097.50,1012,431,1443.00
02/09/2005,15:06,1097.75,1098.00,1097.75,1097.75,630,455,1085.00
02/09/2005,15:07,1098.00,1098.25,1097.75,1098.25,475,189,664.00
02/09/2005,15:08,1098.25,1098.25,1098.00,1098.00,65,874,939.00
02/09/2005,15:09,1098.00,1098.25,1097.50,1097.75,209,1816,2025.00
02/09/2005,15:10,1097.75,1098.00,1097.75,1097.75,347,164,511.00
02/09/2005,15:11,1098.00,1098.50,1097.75,1098.50,2512,296,2808.00
02/09/2005,15:12,1098.50,1098.75,1098.25,1098.50,1437,1185,2622.00
02/09/2005,15:13,1098.50,1098.50,1098.00,1098.25,811,1796,2607.00
02/09/2005,15:14,1098.25,1098.75,1098.25,1098.25,2566,1375,3941.00
02/09/2005,15:15,1098.50,1098.75,1097.50,1097.75,2328,3513,5841.00
02/09/2005,15:16,1097.75,1097.75,1097.50,1097.50,0,38,38.00
02/09/2005,15:31,1097.75,1098.00,1097.75,1097.75,19,259,278.00
02/09/2005,15:32,1097.75,1098.25,1097.75,1098.25,185,26,211.00
02/09/2005,15:33,1098.00,1098.25,1098.00,1098.25,188,124,312.00
02/09/2005,15:34,1098.25,1098.50,1098.25,1098.25,21,2,23.00
02/09/2005,15:35,1098.25,1098.25,1098.25,1098.25,0,175,175.00
02/09/2005,15:36,1098.00,1098.00,1098.00,1098.00,0,2,2.00
02/09/2005,15:37,1098.00,1098.25,1098.00,1098.25,3,1,4.00
02/09/2005,15:39,1098.25,1098.25,1098.00,1098.00,1,5,6.00
02/09/2005,15:40,1098.00,1098.00,1098.00,1098.00,0,119,119.00
02/09/2005,15:41,1098.00,1098.00,1098.00,1098.00,0,85,85.00
02/09/2005,15:42,1098.00,1098.00,1098.00,1098.00,0,37,37.00
02/09/2005,15:43,1098.00,1098.00,1098.00,1098.00,0,52,52.00
02/09/2005,15:44,1098.00,1098.00,1098.00,1098.00,0,34,34.00
02/09/2005,15:45,1097.75,1098.00,1097.75,1098.00,32,5,37.00
02/09/2005,15:46,1098.25,1098.25,1098.25,1098.25,13,0,13.00
02/09/2005,15:48,1098.25,1098.25,1098.25,1098.25,12,0,12.00
02/09/2005,15:49,1098.25,1098.25,1098.25,1098.25,10,0,10.00
02/09/2005,15:50,1098.00,1098.00,1098.00,1098.00,0,3,3.00
02/09/2005,15:52,1098.00,1098.00,1098.00,1098.00,0,1,1.00
02/09/2005,15:53,1098.25,1098.25,1098.25,1098.25,1,0,1.00
02/09/2005,15:54,1098.00,1098.00,1098.00,1098.00,0,5,5.00
02/09/2005,15:55,1098.25,1098.25,1098.25,1098.25,3,0,3.00
02/09/2005,15:56,1098.00,1098.00,1098.00,1098.00,0,40,40.00
02/09/2005,15:57,1098.00,1098.00,1098.00,1098.00,0,12,12.00
02/09/2005,15:58,1098.00,1098.25,1098.00,1098.25,2,2,4.00
02/09/2005,15:59,1098.00,1098.00,1098.00,1098.00,0,1,1.00
02/09/2005,16:00,1098.25,1098.25,1098.00,1098.00,1,8,9.00
02/09/2005,17:01,1098.25,1098.25,1098.25,1098.25,70,0,70.00
02/09/2005,17:03,1098.50,1098.50,1098.50,1098.50,5,0,5.00
02/09/2005,17:04,1098.25,1098.50,1098.25,1098.50,15,7,22.00
02/09/2005,17:06,1098.50,1098.50,1098.50,1098.50,1,0,1.00
02/09/2005,17:07,1098.25,1098.50,1098.25,1098.50,47,1,48.00
02/09/2005,17:08,1098.75,1098.75,1098.75,1098.75,2,0,2.00
02/09/2005,17:09,1098.50,1098.50,1098.25,1098.25,0,50,50.00
02/09/2005,17:10,1098.50,1098.50,1098.25,1098.25,1,92,93.00
02/09/2005,17:11,1098.25,1098.25,1098.00,1098.25,11,19,30.00
02/09/2005,17:12,1098.25,1098.25,1098.25,1098.25,2,0,2.00
02/09/2005,17:13,1098.25,1098.25,1098.25,1098.25,5,0,5.00
02/09/2005,17:16,1098.25,1098.25,1098.25,1098.25,25,0,25.00
02/09/2005,17:17,1098.50,1098.50,1098.25,1098.50,4,1,5.00
02/09/2005,17:18,1098.25,1098.25,1098.25,1098.25,0,25,25.00
02/09/2005,17:19,1098.50,1098.50,1098.50,1098.50,3,0,3.00
02/09/2005,17:20,1098.25,1098.25,1098.25,1098.25,0,10,10.00
02/09/2005,17:21,1098.25,1098.25,1098.25,1098.25,0,41,41.00
02/09/2005,17:22,1098.25,1098.25,1098.00,1098.25,4,100,104.00
02/09/2005,17:24,1098.25,1098.25,1098.25,1098.25,2,0,2.00
02/09/2005,17:26,1098.00,1098.00,1098.00,1098.00,0,1,1.00
02/09/2005,17:27,1098.25,1098.25,1098.25,1098.25,38,0,38.00
02/09/2005,17:28,1098.25,1098.25,1098.25,1098.25,3,0,3.00
02/09/2005,17:30,1098.25,1098.25,1098.25,1098.25,2,0,2.00
02/09/2005,17:31,1098.25,1098.25,1098.25,1098.25,16,0,16.00
02/09/2005,17:32,1098.25,1098.25,1098.25,1098.25,3,0,3.00
02/09/2005,17:33,1098.25,1098.25,1098.25,1098.25,1,0,1.00
02/09/2005,17:34,1098.25,1098.25,1098.25,1098.25,22,0,22.00
02/09/2005,17:35,1098.25,1098.25,1098.25,1098.25,6,0,6.00
02/09/2005,17:36,1098.25,1098.25,1098.25,1098.25,1,0,1.00
02/09/2005,17:39,1098.50,1098.50,1098.50,1098.50,10,0,10.00
02/09/2005,17:41,1098.25,1098.25,1098.25,1098.25,0,1,1.00
02/09/2005,17:43,1098.25,1098.25,1098.25,1098.25,0,5,5.00
02/09/2005,17:50,1098.25,1098.25,1098.25,1098.25,0,1,1.00
02/09/2005,17:54,1098.25,1098.25,1098.25,1098.25,0,2,2.00
02/09/2005,17:57,1098.25,1098.25,1098.25,1098.25,0,1,1.00
02/09/2005,17:59,1098.25,1098.25,1098.25,1098.25,0,1,1.00
02/09/2005,18:00,1098.25,1098.25,1098.25,1098.25,0,4,4.00
02/09/2005,18:03,1098.25,1098.25,1098.25,1098.25,0,1,1.00
02/09/2005,18:04,1098.25,1098.25,1098.25,1098.25,0,5,5.00
02/09/2005,18:14,1098.50,1098.50,1098.50,1098.50,8,0,8.00
02/09/2005,18:18,1098.50,1098.50,1098.50,1098.50,5,0,5.00
02/09/2005,18:19,1098.25,1098.25,1098.25,1098.25,0,20,20.00
02/09/2005,18:23,1098.25,1098.25,1098.25,1098.25,0,14,14.00
02/09/2005,18:24,1098.25,1098.25,1098.25,1098.25,0,4,4.00
02/09/2005,18:26,1098.25,1098.50,1098.25,1098.50,1,1,2.00
02/09/2005,18:28,1098.25,1098.25,1098.25,1098.25,0,10,10.00
02/09/2005,18:36,1098.25,1098.25,1098.25,1098.25,0,2,2.00
02/09/2005,18:37,1098.25,1098.25,1098.25,1098.25,0,8,8.00
02/09/2005,18:38,1098.25,1098.25,1098.00,1098.25,12,4,16.00
02/09/2005,18:40,1098.25,1098.25,1098.25,1098.25,1,0,1.00
02/09/2005,18:41,1098.25,1098.25,1098.25,1098.25,11,0,11.00
02/09/2005,18:42,1098.25,1098.25,1098.25,1098.25,3,0,3.00
02/09/2005,18:43,1098.25,1098.25,1098.25,1098.25,9,0,9.00
02/09/2005,18:44,1098.25,1098.25,1098.25,1098.25,4,0,4.00
02/09/2005,18:47,1098.25,1098.25,1098.00,1098.25,10,5,15.00
02/09/2005,18:48,1098.50,1098.50,1098.50,1098.50,7,0,7.00
02/09/2005,18:56,1098.25,1098.25,1098.25,1098.25,0,5,5.00
02/09/2005,18:58,1098.25,1098.25,1098.25,1098.25,0,1,1.00
02/09/2005,18:59,1098.25,1098.25,1098.25,1098.25,0,3,3.00
02/09/2005,19:00,1098.25,1098.25,1098.25,1098.25,0,4,4.00
02/09/2005,19:01,1098.25,1098.25,1098.25,1098.25,0,1,1.00
02/09/2005,19:02,1098.25,1098.25,1098.25,1098.25,0,1,1.00
02/09/2005,19:04,1098.00,1098.00,1098.00,1098.00,0,1,1.00
02/09/2005,19:11,1098.25,1098.25,1098.25,1098.25,4,0,4.00
02/09/2005,19:14,1098.25,1098.25,1098.25,1098.25,3,0,3.00
02/09/2005,19:18,1098.25,1098.25,1098.25,1098.25,2,0,2.00
02/09/2005,19:19,1098.25,1098.25,1098.25,1098.25,2,0,2.00
02/09/2005,19:24,1098.25,1098.25,1098.25,1098.25,1,0,1.00
02/09/2005,19:26,1098.25,1098.25,1098.25,1098.25,2,0,2.00
02/09/2005,19:29,1098.25,1098.25,1098.25,1098.25,22,0,22.00
02/09/2005,19:30,1098.25,1098.25,1098.25,1098.25,2,0,2.00
02/09/2005,19:31,1098.25,1098.25,1098.25,1098.25,1,0,1.00
02/09/2005,19:35,1098.25,1098.25,1098.25,1098.25,10,0,10.00
02/09/2005,19:37,1098.25,1098.25,1098.25,1098.25,41,0,41.00
02/09/2005,19:38,1098.25,1098.25,1098.25,1098.25,9,0,9.00
02/09/2005,19:41,1098.25,1098.25,1098.25,1098.25,1,0,1.00
02/09/2005,19:42,1098.25,1098.25,1098.25,1098.25,3,0,3.00
02/09/2005,19:44,1098.50,1098.50,1098.50,1098.50,15,0,15.00
02/09/2005,19:47,1098.50,1098.50,1098.50,1098.50,1,0,1.00
02/09/2005,19:48,1098.50,1098.50,1098.50,1098.50,5,0,5.00
02/09/2005,19:59,1098.50,1098.50,1098.50,1098.50,2,0,2.00
02/09/2005,20:03,1098.50,1098.50,1098.50,1098.50,32,0,32.00
02/09/2005,20:04,1098.50,1098.50,1098.50,1098.50,1,0,1.00
02/09/2005,20:13,1098.75,1098.75,1098.75,1098.75,3,0,3.00
02/09/2005,20:29,1098.50,1098.50,1098.50,1098.50,0,5,5.00
02/09/2005,20:46,1098.75,1098.75,1098.75,1098.75,155,0,155.00
02/09/2005,20:49,1099.00,1099.00,1099.00,1099.00,3,0,3.00
02/09/2005,20:51,1099.00,1099.00,1099.00,1099.00,50,0,50.00
02/09/2005,20:52,1098.75,1099.00,1098.75,1099.00,1,1,2.00
02/09/2005,20:53,1098.75,1098.75,1098.75,1098.75,0,1,1.00
02/09/2005,20:54,1099.00,1099.00,1098.75,1099.00,265,1,266.00
02/09/2005,20:55,1099.00,1099.00,1099.00,1099.00,15,0,15.00
02/09/2005,20:56,1099.00,1099.00,1099.00,1099.00,9,0,9.00
02/09/2005,20:57,1099.00,1099.00,1099.00,1099.00,1,0,1.00
02/09/2005,20:58,1099.25,1099.25,1099.00,1099.00,79,1,80.00
02/09/2005,20:59,1099.00,1099.00,1099.00,1099.00,0,1,1.00
02/09/2005,21:01,1099.00,1099.00,1098.75,1099.00,1,17,18.00
02/09/2005,21:02,1099.00,1099.00,1099.00,1099.00,2,0,2.00
02/09/2005,21:03,1099.00,1099.00,1099.00,1099.00,1,0,1.00
02/09/2005,21:09,1099.25,1099.25,1099.25,1099.25,5,0,5.00
02/09/2005,21:11,1099.00,1099.00,1099.00,1099.00,0,1,1.00
02/09/2005,21:14,1099.00,1099.00,1099.00,1099.00,0,3,3.00
02/09/2005,21:16,1099.25,1099.25,1099.25,1099.25,1,0,1.00
02/09/2005,21:19,1099.25,1099.25,1099.25,1099.25,2,0,2.00
02/09/2005,21:21,1099.25,1099.25,1099.25,1099.25,1,0,1.00
02/09/2005,21:23,1099.00,1099.00,1099.00,1099.00,0,7,7.00
02/09/2005,21:26,1099.00,1099.00,1099.00,1099.00,0,6,6.00
02/09/2005,21:27,1099.00,1099.00,1099.00,1099.00,0,17,17.00
02/09/2005,21:28,1099.00,1099.00,1099.00,1099.00,0,19,19.00
02/09/2005,21:31,1099.00,1099.00,1099.00,1099.00,0,1,1.00
02/09/2005,21:33,1099.00,1099.00,1099.00,1099.00,0,1,1.00
02/09/2005,21:34,1099.00,1099.00,1099.00,1099.00,0,5,5.00
02/09/2005,21:37,1099.00,1099.25,1099.00,1099.25,10,3,13.00
02/09/2005,21:41,1099.00,1099.25,1099.00,1099.25,298,2,300.00
02/09/2005,21:42,1099.50,1099.50,1099.00,1099.00,1,28,29.00
02/09/2005,21:43,1099.00,1099.00,1099.00,1099.00,0,5,5.00
02/09/2005,21:44,1099.00,1099.00,1099.00,1099.00,0,1,1.00
02/09/2005,21:48,1099.00,1099.00,1099.00,1099.00,0,1,1.00
02/09/2005,22:00,1099.25,1099.25,1099.25,1099.25,1,0,1.00
02/09/2005,22:01,1099.00,1099.25,1099.00,1099.25,1,6,7.00
02/09/2005,22:02,1099.00,1099.00,1099.00,1099.00,0,13,13.00
02/09/2005,22:07,1099.00,1099.00,1099.00,1099.00,0,5,5.00
02/09/2005,22:11,1099.25,1099.25,1099.25,1099.25,4,0,4.00
02/09/2005,22:18,1099.00,1099.00,1099.00,1099.00,0,11,11.00
02/09/2005,22:19,1099.00,1099.00,1099.00,1099.00,0,5,5.00
02/09/2005,22:22,1099.00,1099.00,1099.00,1099.00,0,8,8.00
02/09/2005,22:24,1099.00,1099.00,1099.00,1099.00,0,12,12.00
02/09/2005,22:27,1099.00,1099.00,1099.00,1099.00,0,100,100.00
02/09/2005,22:28,1099.25,1099.25,1099.25,1099.25,1,0,1.00
02/09/2005,22:38,1099.00,1099.00,1099.00,1099.00,0,32,32.00
02/09/2005,22:39,1099.00,1099.00,1099.00,1099.00,0,5,5.00
02/09/2005,22:43,1099.25,1099.25,1099.25,1099.25,3,0,3.00
02/09/2005,22:44,1099.25,1099.25,1099.25,1099.25,3,0,3.00
02/09/2005,22:50,1099.00,1099.00,1099.00,1099.00,0,1,1.00
02/09/2005,22:51,1099.25,1099.25,1099.25,1099.25,2,0,2.00
02/09/2005,22:53,1099.00,1099.00,1099.00,1099.00,0,152,152.00
02/09/2005,22:54,1099.00,1099.00,1099.00,1099.00,0,9,9.00
02/09/2005,22:59,1099.00,1099.25,1099.00,1099.25,50,1,51.00
02/09/2005,23:00,1099.00,1099.25,1099.00,1099.25,124,2,126.00
02/09/2005,23:01,1099.25,1099.25,1099.25,1099.25,1,0,1.00
02/09/2005,23:03,1099.00,1099.00,1099.00,1099.00,0,28,28.00
02/09/2005,23:04,1099.00,1099.00,1099.00,1099.00,0,27,27.00
02/09/2005,23:05,1099.25,1099.25,1099.25,1099.25,20,0,20.00
02/09/2005,23:18,1099.25,1099.25,1099.25,1099.25,20,0,20.00
02/09/2005,23:21,1099.00,1099.00,1099.00,1099.00,0,1,1.00
02/09/2005,23:26,1099.00,1099.00,1099.00,1099.00,0,2,2.00
02/09/2005,23:34,1099.00,1099.00,1099.00,1099.00,0,1,1.00
02/09/2005,23:35,1099.25,1099.25,1099.00,1099.00,20,2,22.00
02/09/2005,23:36,1099.25,1099.25,1099.25,1099.25,18,0,18.00
02/09/2005,23:37,1099.25,1099.25,1099.25,1099.25,10,0,10.00
02/09/2005,23:39,1099.25,1099.25,1099.25,1099.25,18,0,18.00
02/09/2005,23:43,1099.25,1099.25,1099.25,1099.25,1,0,1.00
02/09/2005,23:44,1099.25,1099.25,1099.25,1099.25,11,0,11.00
02/09/2005,23:45,1099.25,1099.25,1099.25,1099.25,12,0,12.00
02/09/2005,23:47,1099.25,1099.25,1099.25,1099.25,3,0,3.00
02/09/2005,23:49,1099.00,1099.00,1099.00,1099.00,0,7,7.00
02/09/2005,23:50,1099.25,1099.25,1099.25,1099.25,3,0,3.00
02/09/2005,23:56,1099.25,1099.25,1099.00,1099.00,1,2,3.00
02/09/2005,23:59,1099.25,1099.25,1099.25,1099.25,21,0,21.00
02/10/2005,00:00,1099.25,1099.25,1099.25,1099.25,2,0,2.00
02/10/2005,00:01,1099.50,1099.50,1099.50,1099.50,1,0,1.00
02/10/2005,00:03,1099.25,1099.25,1099.25,1099.25,0,12,12.00
02/10/2005,00:09,1099.50,1099.50,1099.50,1099.50,14,0,14.00
02/10/2005,00:11,1099.50,1099.50,1099.50,1099.50,5,0,5.00
02/10/2005,00:13,1099.25,1099.50,1099.25,1099.50,1,1,2.00
02/10/2005,00:14,1099.25,1099.25,1099.25,1099.25,0,1,1.00
02/10/2005,00:15,1099.25,1099.25,1099.25,1099.25,0,11,11.00
02/10/2005,00:16,1099.25,1099.25,1099.25,1099.25,0,10,10.00
02/10/2005,00:17,1099.25,1099.25,1099.25,1099.25,0,10,10.00
02/10/2005,00:18,1099.25,1099.25,1099.25,1099.25,0,8,8.00
02/10/2005,00:21,1099.25,1099.25,1099.25,1099.25,0,1,1.00
02/10/2005,00:22,1099.25,1099.25,1099.25,1099.25,0,3,3.00
02/10/2005,00:24,1099.25,1099.25,1099.25,1099.25,0,1,1.00
02/10/2005,00:30,1099.25,1099.25,1099.25,1099.25,0,53,53.00
02/10/2005,00:33,1099.50,1099.50,1099.50,1099.50,10,0,10.00
02/10/2005,00:39,1099.25,1099.25,1099.25,1099.25,0,11,11.00
02/10/2005,00:40,1099.25,1099.25,1099.25,1099.25,0,2,2.00
02/10/2005,00:41,1099.25,1099.25,1099.25,1099.25,0,1,1.00
02/10/2005,00:47,1099.25,1099.25,1099.25,1099.25,0,2,2.00
02/10/2005,00:50,1099.25,1099.25,1099.25,1099.25,0,10,10.00
02/10/2005,00:52,1099.25,1099.25,1099.25,1099.25,0,1,1.00
02/10/2005,00:55,1099.25,1099.25,1099.25,1099.25,0,1,1.00
02/10/2005,00:56,1099.25,1099.25,1099.25,1099.25,0,38,38.00
02/10/2005,00:58,1099.00,1099.00,1099.00,1099.00,0,2,2.00
02/10/2005,01:00,1099.25,1099.25,1099.25,1099.25,4,0,4.00
02/10/2005,01:01,1099.25,1099.25,1099.25,1099.25,58,0,58.00
02/10/2005,01:02,1099.50,1099.50,1099.25,1099.25,1,11,12.00
02/10/2005,01:04,1099.50,1099.50,1099.50,1099.50,1,0,1.00
02/10/2005,01:05,1099.50,1099.50,1099.50,1099.50,2,0,2.00
02/10/2005,01:06,1099.25,1099.25,1099.00,1099.00,0,30,30.00
02/10/2005,01:08,1099.00,1099.00,1099.00,1099.00,0,61,61.00
02/10/2005,01:09,1099.00,1099.00,1099.00,1099.00,0,15,15.00
02/10/2005,01:10,1099.00,1099.00,1099.00,1099.00,0,2,2.00
02/10/2005,01:12,1099.25,1099.25,1099.00,1099.00,1,11,12.00
02/10/2005,01:14,1099.00,1099.00,1099.00,1099.00,0,7,7.00
02/10/2005,01:17,1098.75,1099.25,1098.75,1099.00,26,13,39.00
02/10/2005,01:18,1099.00,1099.00,1099.00,1099.00,0,2,2.00
02/10/2005,01:19,1099.00,1099.00,1099.00,1099.00,0,6,6.00
02/10/2005,01:20,1099.00,1099.00,1099.00,1099.00,0,3,3.00
02/10/2005,01:22,1099.00,1099.00,1099.00,1099.00,0,3,3.00
02/10/2005,01:24,1099.00,1099.00,1099.00,1099.00,0,2,2.00
02/10/2005,01:33,1099.00,1099.00,1099.00,1099.00,0,2,2.00
02/10/2005,01:34,1098.75,1098.75,1098.75,1098.75,0,209,209.00
02/10/2005,01:35,1098.75,1098.75,1098.75,1098.75,0,1,1.00
02/10/2005,01:37,1098.75,1098.75,1098.75,1098.75,0,2,2.00
02/10/2005,01:38,1099.00,1099.00,1098.75,1098.75,1,2,3.00
02/10/2005,01:41,1099.00,1099.00,1099.00,1099.00,2,0,2.00
02/10/2005,01:43,1098.75,1098.75,1098.75,1098.75,0,4,4.00
02/10/2005,01:44,1098.75,1098.75,1098.75,1098.75,0,32,32.00
02/10/2005,01:47,1098.50,1098.75,1098.50,1098.75,10,2,12.00
02/10/2005,01:48,1098.75,1098.75,1098.75,1098.75,15,0,15.00
02/10/2005,01:50,1099.00,1099.00,1099.00,1099.00,71,0,71.00
02/10/2005,01:52,1099.00,1099.00,1099.00,1099.00,55,0,55.00
02/10/2005,01:53,1099.00,1099.00,1099.00,1099.00,15,0,15.00
02/10/2005,01:56,1099.00,1099.00,1099.00,1099.00,24,0,24.00
02/10/2005,01:57,1099.00,1099.00,1099.00,1099.00,13,0,13.00
02/10/2005,01:58,1099.00,1099.00,1098.75,1098.75,35,29,64.00
02/10/2005,01:59,1098.75,1098.75,1098.75,1098.75,0,1,1.00
02/10/2005,02:00,1098.75,1099.25,1098.75,1099.25,80,32,112.00
02/10/2005,02:01,1099.25,1099.50,1099.25,1099.25,43,98,141.00
02/10/2005,02:02,1099.00,1099.25,1099.00,1099.00,11,199,210.00
02/10/2005,02:03,1099.00,1099.25,1098.50,1098.75,130,264,394.00
02/10/2005,02:04,1098.75,1098.75,1098.25,1098.50,85,254,339.00
02/10/2005,02:05,1098.50,1098.75,1098.50,1098.75,106,0,106.00
02/10/2005,02:06,1099.00,1099.00,1098.75,1098.75,5,20,25.00
02/10/2005,02:07,1098.75,1099.00,1098.75,1098.75,4,16,20.00
02/10/2005,02:08,1098.75,1098.75,1098.75,1098.75,0,95,95.00
02/10/2005,02:09,1098.50,1098.75,1098.50,1098.75,5,114,119.00
02/10/2005,02:10,1098.75,1098.75,1098.75,1098.75,169,0,169.00
02/10/2005,02:11,1098.75,1099.00,1098.75,1099.00,242,0,242.00
02/10/2005,02:12,1099.00,1099.00,1099.00,1099.00,80,0,80.00
02/10/2005,02:13,1099.00,1099.00,1099.00,1099.00,38,0,38.00
02/10/2005,02:14,1099.00,1099.25,1099.00,1099.25,67,0,67.00
02/10/2005,02:15,1099.25,1099.25,1099.00,1099.00,45,76,121.00
02/10/2005,02:16,1099.25,1099.25,1099.25,1099.25,49,0,49.00
02/10/2005,02:17,1099.50,1099.50,1099.25,1099.50,163,2,165.00
02/10/2005,02:18,1099.75,1099.75,1099.25,1099.50,55,47,102.00
02/10/2005,02:19,1099.50,1099.50,1099.50,1099.50,30,0,30.00
02/10/2005,02:21,1099.50,1099.75,1099.50,1099.75,50,0,50.00
02/10/2005,02:22,1099.50,1099.75,1099.50,1099.75,27,6,33.00
02/10/2005,02:23,1099.75,1099.75,1099.75,1099.75,1,0,1.00
02/10/2005,02:25,1099.75,1099.75,1099.50,1099.50,7,66,73.00
02/10/2005,02:26,1099.25,1099.50,1099.25,1099.50,2,1,3.00
02/10/2005,02:27,1099.50,1099.50,1099.50,1099.50,104,0,104.00
02/10/2005,02:29,1099.50,1099.50,1099.50,1099.50,107,0,107.00
02/10/2005,02:30,1099.50,1099.50,1099.50,1099.50,2,0,2.00
02/10/2005,02:31,1099.50,1099.50,1099.50,1099.50,20,0,20.00
02/10/2005,02:32,1099.25,1099.50,1099.25,1099.50,68,12,80.00
02/10/2005,02:34,1099.50,1099.50,1099.50,1099.50,60,0,60.00
02/10/2005,02:35,1099.50,1099.50,1099.50,1099.50,7,0,7.00
02/10/2005,02:36,1099.25,1099.50,1099.25,1099.50,25,6,31.00
02/10/2005,02:37,1099.50,1099.50,1099.50,1099.50,8,0,8.00
02/10/2005,02:38,1099.50,1099.50,1099.25,1099.50,17,310,327.00
02/10/2005,02:39,1099.25,1099.50,1099.25,1099.50,3,31,34.00
02/10/2005,02:42,1099.25,1099.25,1099.25,1099.25,0,229,229.00
02/10/2005,02:43,1099.25,1099.25,1099.00,1099.25,144,3,147.00
02/10/2005,02:44,1099.25,1099.25,1099.25,1099.25,11,0,11.00
02/10/2005,02:47,1099.50,1099.50,1099.50,1099.50,2,0,2.00
02/10/2005,02:48,1099.25,1099.50,1099.25,1099.50,6,2,8.00
02/10/2005,02:49,1099.50,1099.75,1099.50,1099.50,169,5,174.00
02/10/2005,02:50,1099.50,1099.75,1099.50,1099.75,2,1,3.00
02/10/2005,02:51,1099.75,1099.75,1099.50,1099.50,3,65,68.00
02/10/2005,02:52,1099.75,1099.75,1099.25,1099.50,4,6,10.00
02/10/2005,02:53,1099.50,1099.50,1099.50,1099.50,1,0,1.00
02/10/2005,02:54,1099.50,1099.50,1099.50,1099.50,19,0,19.00
02/10/2005,02:55,1099.50,1099.75,1099.50,1099.75,108,0,108.00
02/10/2005,02:56,1099.75,1100.00,1099.75,1100.00,344,0,344.00
02/10/2005,02:57,1099.75,1100.00,1099.75,1100.00,30,1,31.00
02/10/2005,02:58,1100.00,1100.00,1099.75,1100.00,10,1,11.00
02/10/2005,02:59,1100.00,1100.25,1100.00,1100.00,325,69,394.00
02/10/2005,03:00,1100.00,1100.00,1099.75,1099.75,0,125,125.00
02/10/2005,03:01,1100.00,1100.00,1099.75,1099.75,1,151,152.00
02/10/2005,03:02,1100.00,1100.00,1100.00,1100.00,1,0,1.00
02/10/2005,03:04,1099.75,1099.75,1099.75,1099.75,0,89,89.00
02/10/2005,03:05,1099.75,1099.75,1099.75,1099.75,0,102,102.00
02/10/2005,03:06,1099.75,1099.75,1099.25,1099.25,0,280,280.00
02/10/2005,03:07,1099.25,1099.50,1099.25,1099.50,71,6,77.00
02/10/2005,03:08,1099.75,1099.75,1099.25,1099.25,35,130,165.00
02/10/2005,03:09,1099.25,1099.50,1099.25,1099.50,2,54,56.00
02/10/2005,03:10,1099.50,1099.50,1099.50,1099.50,2,0,2.00
02/10/2005,03:11,1099.25,1099.50,1099.25,1099.50,3,68,71.00
02/10/2005,03:12,1099.50,1099.50,1099.50,1099.50,24,0,24.00
02/10/2005,03:15,1099.25,1099.50,1099.25,1099.50,36,10,46.00
02/10/2005,03:16,1099.50,1099.50,1099.50,1099.50,6,0,6.00
02/10/2005,03:17,1099.50,1099.50,1099.50,1099.50,3,0,3.00
02/10/2005,03:18,1099.75,1099.75,1099.75,1099.75,5,0,5.00
02/10/2005,03:21,1099.50,1099.50,1099.50,1099.50,0,98,98.00
02/10/2005,03:22,1099.75,1099.75,1099.75,1099.75,55,0,55.00
02/10/2005,03:23,1100.00,1100.00,1100.00,1100.00,1,0,1.00
02/10/2005,03:24,1099.75,1099.75,1099.75,1099.75,0,7,7.00
02/10/2005,03:25,1099.75,1099.75,1099.75,1099.75,0,1,1.00
02/10/2005,03:26,1100.00,1100.00,1100.00,1100.00,1,0,1.00
02/10/2005,03:29,1099.75,1100.25,1099.75,1100.00,133,15,148.00
02/10/2005,03:30,1100.00,1100.25,1100.00,1100.25,99,53,152.00
02/10/2005,03:31,1100.00,1100.00,1100.00,1100.00,0,11,11.00
02/10/2005,03:32,1100.25,1100.50,1100.25,1100.25,575,2,577.00
02/10/2005,03:33,1100.25,1100.25,1100.00,1100.00,0,95,95.00
02/10/2005,03:34,1100.00,1100.00,1100.00,1100.00,0,288,288.00
02/10/2005,03:35,1100.00,1100.00,1100.00,1100.00,0,17,17.00
02/10/2005,03:37,1100.00,1100.25,1100.00,1100.25,126,1,127.00
02/10/2005,03:38,1100.25,1100.50,1100.00,1100.25,9,183,192.00
02/10/2005,03:39,1100.25,1100.25,1100.00,1100.00,2,202,204.00
02/10/2005,03:40,1100.00,1100.00,1100.00,1100.00,0,3,3.00
02/10/2005,03:42,1100.00,1100.00,1100.00,1100.00,0,4,4.00
02/10/2005,03:45,1100.00,1100.00,1100.00,1100.00,0,5,5.00
02/10/2005,03:46,1100.00,1100.00,1100.00,1100.00,0,1,1.00
02/10/2005,03:49,1100.25,1100.50,1100.00,1100.25,85,51,136.00
02/10/2005,03:50,1100.25,1100.50,1100.25,1100.25,12,2,14.00
02/10/2005,03:51,1100.25,1100.25,1100.00,1100.00,0,25,25.00
02/10/2005,03:52,1100.00,1100.00,1100.00,1100.00,0,144,144.00
02/10/2005,03:53,1100.00,1100.00,1099.75,1100.00,83,125,208.00
02/10/2005,03:54,1100.00,1100.00,1100.00,1100.00,13,0,13.00
02/10/2005,03:55,1100.00,1100.00,1100.00,1100.00,6,0,6.00
02/10/2005,03:56,1100.25,1100.25,1100.25,1100.25,2,0,2.00
02/10/2005,03:57,1100.00,1100.00,1099.75,1099.75,0,19,19.00
02/10/2005,04:00,1099.75,1099.75,1099.75,1099.75,0,32,32.00
02/10/2005,04:03,1099.75,1099.75,1099.75,1099.75,0,10,10.00
02/10/2005,04:04,1099.75,1099.75,1099.75,1099.75,0,34,34.00
02/10/2005,04:05,1099.75,1099.75,1099.75,1099.75,0,2,2.00
02/10/2005,04:06,1099.75,1099.75,1099.75,1099.75,0,79,79.00
02/10/2005,04:07,1099.75,1099.75,1099.75,1099.75,0,16,16.00
02/10/2005,04:10,1099.75,1099.75,1099.75,1099.75,0,24,24.00
02/10/2005,04:12,1099.75,1099.75,1099.75,1099.75,0,6,6.00
02/10/2005,04:13,1099.75,1099.75,1099.50,1099.50,7,26,33.00
02/10/2005,04:14,1099.75,1099.75,1099.50,1099.50,2,1,3.00
02/10/2005,04:15,1099.50,1099.75,1099.50,1099.75,2,1,3.00
02/10/2005,04:16,1099.75,1099.75,1099.75,1099.75,20,0,20.00
02/10/2005,04:18,1099.75,1099.75,1099.75,1099.75,2,0,2.00
02/10/2005,04:19,1099.75,1100.25,1099.75,1100.25,132,0,132.00
02/10/2005,04:20,1100.00,1100.00,1100.00,1100.00,0,111,111.00
02/10/2005,04:21,1099.75,1100.00,1099.75,1100.00,101,3,104.00
02/10/2005,04:22,1100.25,1100.25,1100.00,1100.00,3,2,5.00
02/10/2005,04:23,1100.00,1100.00,1100.00,1100.00,0,5,5.00
02/10/2005,04:25,1100.25,1100.25,1100.25,1100.25,5,0,5.00
02/10/2005,04:28,1100.00,1100.25,1100.00,1100.25,1,1,2.00
02/10/2005,04:29,1100.25,1100.25,1100.25,1100.25,273,0,273.00
02/10/2005,04:30,1100.25,1100.25,1100.25,1100.25,67,0,67.00
02/10/2005,04:31,1100.25,1100.25,1100.25,1100.25,34,0,34.00
02/10/2005,04:32,1100.25,1100.25,1100.25,1100.25,6,0,6.00
02/10/2005,04:33,1100.00,1100.25,1100.00,1100.00,2,6,8.00
02/10/2005,04:34,1100.25,1100.25,1100.00,1100.00,1,1,2.00
02/10/2005,04:35,1100.25,1100.25,1100.00,1100.00,1,2,3.00
02/10/2005,04:36,1100.00,1100.25,1100.00,1100.25,1,8,9.00
02/10/2005,04:37,1100.00,1100.25,1100.00,1100.25,127,21,148.00
02/10/2005,04:38,1100.25,1100.25,1100.00,1100.00,49,5,54.00
02/10/2005,04:40,1100.00,1100.00,1100.00,1100.00,0,5,5.00
02/10/2005,04:41,1100.25,1100.25,1100.25,1100.25,11,0,11.00
02/10/2005,04:42,1100.25,1100.50,1100.00,1100.00,26,75,101.00
02/10/2005,04:43,1100.00,1100.00,1100.00,1100.00,0,123,123.00
02/10/2005,04:44,1100.00,1100.00,1100.00,1100.00,0,110,110.00
02/10/2005,04:45,1100.00,1100.00,1100.00,1100.00,0,3,3.00
02/10/2005,04:47,1100.25,1100.25,1100.25,1100.25,17,0,17.00
02/10/2005,04:48,1100.25,1100.25,1100.25,1100.25,2,0,2.00
02/10/2005,04:49,1100.00,1100.50,1100.00,1100.25,3,8,11.00
02/10/2005,04:50,1100.25,1100.25,1100.00,1100.00,0,5,5.00
02/10/2005,04:51,1100.00,1100.00,1100.00,1100.00,0,1,1.00
02/10/2005,04:52,1100.00,1100.00,1100.00,1100.00,0,6,6.00
02/10/2005,04:55,1100.25,1100.25,1100.25,1100.25,4,0,4.00
02/10/2005,04:57,1100.00,1100.00,1100.00,1100.00,0,2,2.00
02/10/2005,04:59,1100.25,1100.25,1100.25,1100.25,1,0,1.00
02/10/2005,05:00,1100.25,1100.25,1100.25,1100.25,9,0,9.00
02/10/2005,05:02,1100.50,1100.50,1100.50,1100.50,4,0,4.00
02/10/2005,05:03,1100.25,1100.50,1100.25,1100.50,5,1,6.00
02/10/2005,05:04,1100.50,1100.50,1100.50,1100.50,1,0,1.00
02/10/2005,05:05,1100.50,1100.50,1100.25,1100.25,4,19,23.00
02/10/2005,05:06,1100.25,1100.25,1100.25,1100.25,0,1,1.00
02/10/2005,05:07,1100.50,1100.50,1100.50,1100.50,6,0,6.00
02/10/2005,05:08,1100.50,1100.50,1100.50,1100.50,87,0,87.00
02/10/2005,05:09,1100.50,1100.75,1100.50,1100.50,134,41,175.00
02/10/2005,05:10,1100.50,1100.50,1100.50,1100.50,0,56,56.00
02/10/2005,05:11,1100.50,1100.50,1100.50,1100.50,0,47,47.00
02/10/2005,05:12,1100.25,1100.50,1100.25,1100.50,6,1,7.00
02/10/2005,05:13,1100.50,1100.50,1100.50,1100.50,56,0,56.00
02/10/2005,05:14,1100.50,1101.00,1100.50,1100.75,415,13,428.00
02/10/2005,05:15,1100.75,1100.75,1100.50,1100.75,25,101,126.00
02/10/2005,05:16,1100.50,1100.50,1100.50,1100.50,0,1,1.00
02/10/2005,05:17,1100.75,1100.75,1100.75,1100.75,75,0,75.00
02/10/2005,05:18,1100.75,1100.75,1100.50,1100.50,100,10,110.00
02/10/2005,05:19,1100.75,1100.75,1100.75,1100.75,7,0,7.00
02/10/2005,05:20,1100.75,1100.75,1100.75,1100.75,4,0,4.00
02/10/2005,05:22,1100.75,1100.75,1100.50,1100.50,1,81,82.00
02/10/2005,05:24,1100.25,1100.25,1100.25,1100.25,0,5,5.00
02/10/2005,05:25,1100.25,1100.25,1100.25,1100.25,0,117,117.00
02/10/2005,05:26,1100.25,1100.25,1100.00,1100.25,2,27,29.00
02/10/2005,05:27,1100.00,1100.25,1100.00,1100.25,13,1,14.00
02/10/2005,05:29,1100.25,1100.25,1100.25,1100.25,4,0,4.00
02/10/2005,05:30,1100.25,1100.50,1100.25,1100.25,55,2,57.00
02/10/2005,05:31,1100.25,1100.50,1100.25,1100.50,4,2,6.00
02/10/2005,05:32,1100.50,1100.50,1100.50,1100.50,206,0,206.00
02/10/2005,05:33,1100.50,1100.75,1100.50,1100.50,90,63,153.00
02/10/2005,05:34,1100.50,1100.50,1100.25,1100.50,76,6,82.00
02/10/2005,05:35,1100.50,1100.50,1100.50,1100.50,37,0,37.00
02/10/2005,05:36,1100.50,1100.50,1100.50,1100.50,5,0,5.00
02/10/2005,05:39,1100.25,1100.25,1100.25,1100.25,0,5,5.00
02/10/2005,05:40,1100.50,1100.50,1100.50,1100.50,6,0,6.00
02/10/2005,05:41,1100.50,1100.50,1100.50,1100.50,8,0,8.00
02/10/2005,05:43,1100.25,1100.25,1100.25,1100.25,0,1,1.00
02/10/2005,05:44,1100.50,1100.50,1100.25,1100.25,3,2,5.00
02/10/2005,05:45,1100.25,1100.25,1100.25,1100.25,0,16,16.00
02/10/2005,05:47,1100.25,1100.25,1100.25,1100.25,0,6,6.00
02/10/2005,05:48,1100.25,1100.25,1100.00,1100.25,19,86,105.00
02/10/2005,05:49,1100.25,1100.25,1100.25,1100.25,1,0,1.00
02/10/2005,05:50,1100.00,1100.25,1100.00,1100.25,50,110,160.00
02/10/2005,05:51,1100.00,1100.00,1100.00,1100.00,0,1,1.00
02/10/2005,05:52,1100.00,1100.00,1100.00,1100.00,0,49,49.00
02/10/2005,05:53,1100.00,1100.00,1100.00,1100.00,0,1,1.00
02/10/2005,05:54,1100.25,1100.25,1100.00,1100.25,5,20,25.00
02/10/2005,05:56,1100.25,1100.25,1100.00,1100.00,3,5,8.00
02/10/2005,05:59,1100.25,1100.25,1100.25,1100.25,2,0,2.00
02/10/2005,06:00,1100.00,1100.00,1100.00,1100.00,0,50,50.00
02/10/2005,06:01,1100.00,1100.00,1100.00,1100.00,0,11,11.00
02/10/2005,06:02,1100.25,1100.25,1100.25,1100.25,7,0,7.00
02/10/2005,06:03,1100.25,1100.50,1100.25,1100.25,163,2,165.00
02/10/2005,06:04,1100.25,1100.25,1100.25,1100.25,0,14,14.00
02/10/2005,06:05,1100.50,1100.50,1100.50,1100.50,1,0,1.00
02/10/2005,06:06,1100.25,1100.50,1100.25,1100.50,4,1,5.00
02/10/2005,06:07,1100.25,1100.50,1100.25,1100.50,1,1,2.00
02/10/2005,06:08,1100.25,1100.25,1100.00,1100.00,0,52,52.00
02/10/2005,06:10,1100.25,1100.25,1100.25,1100.25,2,0,2.00
02/10/2005,06:11,1100.00,1100.00,1100.00,1100.00,0,223,223.00
02/10/2005,06:12,1099.75,1100.00,1099.75,1099.75,1,11,12.00
02/10/2005,06:14,1100.00,1100.00,1099.75,1099.75,10,1,11.00
02/10/2005,06:15,1100.00,1100.00,1100.00,1100.00,29,0,29.00
02/10/2005,06:16,1100.00,1100.00,1100.00,1100.00,1,0,1.00
02/10/2005,06:17,1100.00,1100.00,1099.75,1100.00,2,1,3.00
02/10/2005,06:19,1099.75,1099.75,1099.50,1099.50,0,156,156.00
02/10/2005,06:20,1099.75,1099.75,1099.50,1099.50,1,15,16.00
02/10/2005,06:21,1099.50,1099.50,1099.50,1099.50,0,1,1.00
02/10/2005,06:22,1099.50,1099.50,1099.50,1099.50,0,25,25.00
02/10/2005,06:23,1099.50,1099.50,1099.50,1099.50,0,3,3.00
02/10/2005,06:24,1099.50,1099.50,1099.50,1099.50,0,17,17.00
02/10/2005,06:25,1099.75,1099.75,1099.50,1099.75,13,9,22.00
02/10/2005,06:26,1099.75,1099.75,1099.25,1099.25,1,166,167.00
02/10/2005,06:27,1099.25,1099.25,1099.25,1099.25,0,7,7.00
02/10/2005,06:28,1099.25,1099.50,1099.25,1099.50,89,5,94.00
02/10/2005,06:29,1099.50,1099.50,1099.50,1099.50,7,0,7.00
02/10/2005,06:30,1099.50,1099.50,1099.50,1099.50,25,0,25.00
02/10/2005,06:31,1099.75,1099.75,1099.75,1099.75,1,0,1.00
02/10/2005,06:32,1099.50,1099.50,1099.50,1099.50,0,43,43.00
02/10/2005,06:33,1099.25,1099.50,1099.25,1099.25,4,4,8.00
02/10/2005,06:34,1099.50,1099.50,1099.50,1099.50,58,0,58.00
02/10/2005,06:35,1099.50,1099.50,1099.50,1099.50,5,0,5.00
02/10/2005,06:36,1099.50,1099.50,1099.50,1099.50,5,0,5.00
02/10/2005,06:39,1099.75,1099.75,1099.50,1099.50,9,2,11.00
02/10/2005,06:40,1099.50,1099.75,1099.25,1099.75,200,63,263.00
02/10/2005,06:42,1099.75,1100.25,1099.75,1100.00,233,3,236.00
02/10/2005,06:43,1100.00,1100.25,1100.00,1100.25,3,14,17.00
02/10/2005,06:45,1100.25,1100.50,1100.25,1100.25,244,25,269.00
02/10/2005,06:46,1100.00,1100.25,1100.00,1100.00,25,2,27.00
02/10/2005,06:47,1100.25,1100.25,1100.25,1100.25,49,0,49.00
02/10/2005,06:48,1100.25,1100.25,1100.25,1100.25,24,0,24.00
02/10/2005,06:49,1100.25,1100.25,1100.00,1100.25,30,20,50.00
02/10/2005,06:50,1100.25,1100.25,1100.25,1100.25,62,0,62.00
02/10/2005,06:51,1100.25,1100.25,1100.25,1100.25,185,0,185.00
02/10/2005,06:52,1100.25,1100.50,1100.25,1100.25,10,1,11.00
02/10/2005,06:53,1100.50,1100.50,1100.25,1100.25,2,2,4.00
02/10/2005,06:54,1100.25,1100.50,1100.25,1100.25,6,3,9.00
02/10/2005,06:55,1100.25,1100.50,1100.25,1100.50,14,107,121.00
02/10/2005,06:56,1100.25,1100.25,1100.25,1100.25,0,208,208.00
02/10/2005,06:57,1100.25,1100.50,1100.25,1100.25,30,253,283.00
02/10/2005,06:58,1100.25,1100.50,1100.25,1100.25,2,78,80.00
02/10/2005,06:59,1100.25,1100.25,1100.00,1100.00,0,5,5.00
02/10/2005,07:00,1100.25,1100.25,1100.25,1100.25,1,0,1.00
02/10/2005,07:01,1100.25,1100.25,1100.25,1100.25,3,0,3.00
02/10/2005,07:02,1100.00,1100.00,1099.75,1100.00,104,244,348.00
02/10/2005,07:03,1100.00,1100.00,1100.00,1100.00,148,0,148.00
02/10/2005,07:04,1099.75,1099.75,1099.75,1099.75,0,1,1.00
02/10/2005,07:05,1099.75,1099.75,1099.75,1099.75,0,3,3.00
02/10/2005,07:06,1100.00,1100.00,1099.75,1099.75,2,25,27.00
02/10/2005,07:07,1099.75,1099.75,1099.75,1099.75,0,2,2.00
02/10/2005,07:08,1099.75,1099.75,1099.75,1099.75,0,5,5.00
02/10/2005,07:09,1099.75,1100.00,1099.75,1100.00,1,3,4.00
02/10/2005,07:11,1099.75,1099.75,1099.75,1099.75,0,24,24.00
02/10/2005,07:13,1099.75,1100.00,1099.75,1099.75,1,121,122.00
02/10/2005,07:14,1099.75,1099.75,1099.50,1099.75,15,8,23.00
02/10/2005,07:15,1099.75,1099.75,1099.25,1099.50,51,230,281.00
02/10/2005,07:16,1099.50,1099.50,1099.50,1099.50,81,0,81.00
02/10/2005,07:17,1099.50,1099.50,1099.25,1099.50,24,50,74.00
02/10/2005,07:18,1099.50,1099.50,1099.50,1099.50,5,0,5.00
02/10/2005,07:19,1099.50,1099.50,1099.25,1099.50,24,1,25.00
02/10/2005,07:20,1099.50,1099.50,1099.25,1099.25,1,7,8.00
02/10/2005,07:21,1099.50,1099.50,1099.25,1099.25,7,3,10.00
02/10/2005,07:22,1099.50,1099.50,1099.25,1099.50,14,1,15.00
02/10/2005,07:23,1099.50,1099.50,1099.50,1099.50,12,0,12.00
02/10/2005,07:24,1099.25,1099.50,1099.25,1099.50,259,6,265.00
02/10/2005,07:25,1099.50,1099.75,1099.50,1099.75,12,0,12.00
02/10/2005,07:26,1099.50,1099.75,1099.50,1099.75,138,5,143.00
02/10/2005,07:27,1100.00,1100.00,1100.00,1100.00,17,0,17.00
02/10/2005,07:28,1100.00,1100.00,1099.75,1099.75,25,9,34.00
02/10/2005,07:30,1099.75,1100.00,1099.75,1100.00,15,467,482.00
02/10/2005,07:31,1100.00,1101.00,1100.00,1100.50,1218,345,1563.00
02/10/2005,07:32,1100.75,1101.00,1100.25,1100.50,225,130,355.00
02/10/2005,07:33,1100.50,1100.50,1100.00,1100.50,494,238,732.00
02/10/2005,07:34,1100.25,1100.50,1100.25,1100.50,18,119,137.00
02/10/2005,07:35,1100.50,1100.75,1100.50,1100.50,211,177,388.00
02/10/2005,07:36,1100.50,1100.75,1100.50,1100.50,15,18,33.00
02/10/2005,07:37,1100.75,1100.75,1100.25,1100.50,41,137,178.00
02/10/2005,07:38,1100.25,1100.75,1100.25,1100.75,98,103,201.00
02/10/2005,07:39,1100.50,1100.75,1100.50,1100.75,3,4,7.00
02/10/2005,07:40,1100.50,1100.75,1100.50,1100.75,9,29,38.00
02/10/2005,07:41,1100.75,1100.75,1100.50,1100.75,34,3,37.00
02/10/2005,07:42,1100.75,1100.75,1100.50,1100.75,305,8,313.00
02/10/2005,07:43,1100.75,1100.75,1100.50,1100.50,74,1,75.00
02/10/2005,07:44,1100.50,1100.75,1100.50,1100.50,1,12,13.00
02/10/2005,07:45,1100.75,1100.75,1100.50,1100.75,67,2,69.00
02/10/2005,07:46,1100.75,1101.25,1100.75,1101.00,667,418,1085.00
02/10/2005,07:47,1101.00,1101.25,1100.75,1101.25,75,237,312.00
02/10/2005,07:48,1101.25,1101.25,1100.75,1100.75,205,113,318.00
02/10/2005,07:49,1101.00,1101.00,1100.50,1100.75,19,318,337.00
02/10/2005,07:50,1100.75,1100.75,1100.50,1100.50,8,2,10.00
02/10/2005,07:51,1100.50,1100.75,1100.50,1100.75,3,2,5.00
02/10/2005,07:52,1100.75,1101.00,1100.75,1101.00,192,11,203.00
02/10/2005,07:53,1100.75,1101.00,1100.75,1100.75,6,15,21.00
02/10/2005,07:54,1100.75,1100.75,1100.50,1100.75,33,128,161.00
02/10/2005,07:55,1100.75,1101.00,1100.50,1100.50,191,20,211.00
02/10/2005,07:56,1100.75,1100.75,1100.50,1100.75,47,1,48.00
02/10/2005,07:57,1100.50,1101.00,1100.50,1101.00,228,26,254.00
02/10/2005,07:58,1100.75,1100.75,1100.50,1100.50,0,42,42.00
02/10/2005,07:59,1100.75,1101.00,1100.50,1101.00,137,4,141.00
02/10/2005,08:00,1100.75,1100.75,1100.75,1100.75,0,89,89.00
02/10/2005,08:01,1100.75,1100.75,1100.50,1100.75,53,26,79.00
02/10/2005,08:02,1100.75,1101.00,1100.75,1101.00,84,1,85.00
02/10/2005,08:03,1100.75,1101.00,1100.75,1100.75,5,84,89.00
02/10/2005,08:04,1100.75,1101.00,1100.75,1100.75,1,5,6.00
02/10/2005,08:05,1100.75,1101.00,1100.75,1101.00,101,10,111.00
02/10/2005,08:06,1100.75,1101.00,1100.75,1101.00,5,12,17.00
02/10/2005,08:07,1100.75,1101.00,1100.75,1101.00,145,15,160.00
02/10/2005,08:08,1101.00,1101.00,1100.75,1100.75,1,3,4.00
02/10/2005,08:09,1101.00,1101.00,1100.75,1100.75,12,12,24.00
02/10/2005,08:10,1100.75,1101.00,1100.75,1101.00,2,17,19.00
02/10/2005,08:11,1101.00,1101.00,1101.00,1101.00,26,0,26.00
02/10/2005,08:12,1101.00,1101.25,1101.00,1101.00,306,90,396.00
02/10/2005,08:13,1101.00,1101.00,1101.00,1101.00,0,132,132.00
02/10/2005,08:14,1101.00,1101.25,1101.00,1101.00,14,179,193.00
02/10/2005,08:15,1101.00,1101.25,1101.00,1101.00,35,49,84.00
02/10/2005,08:16,1101.00,1101.25,1101.00,1101.00,1551,160,1711.00
02/10/2005,08:17,1100.75,1101.00,1100.75,1100.75,30,79,109.00
02/10/2005,08:18,1100.75,1101.00,1100.75,1100.75,26,13,39.00
02/10/2005,08:19,1101.00,1101.25,1101.00,1101.25,506,3,509.00
02/10/2005,08:20,1101.25,1101.50,1101.25,1101.50,140,15,155.00
02/10/2005,08:21,1101.25,1101.50,1101.25,1101.25,11,376,387.00
02/10/2005,08:22,1101.25,1101.50,1101.00,1101.25,247,136,383.00
02/10/2005,08:23,1101.25,1101.50,1101.25,1101.25,40,298,338.00
02/10/2005,08:24,1101.25,1101.25,1101.25,1101.25,0,113,113.00
02/10/2005,08:25,1101.25,1101.50,1101.00,1101.25,249,269,518.00
02/10/2005,08:26,1101.25,1101.25,1101.00,1101.25,89,53,142.00
02/10/2005,08:27,1101.25,1101.25,1101.00,1101.00,3,123,126.00
02/10/2005,08:28,1101.00,1101.25,1101.00,1101.25,19,36,55.00
02/10/2005,08:29,1101.25,1101.25,1101.00,1101.00,446,551,997.00
02/10/2005,08:30,1101.00,1101.25,1101.00,1101.00,793,236,1029.00
02/10/2005,08:31,1101.25,1101.50,1101.00,1101.25,2283,1103,3386.00
02/10/2005,08:32,1101.00,1101.50,1101.00,1101.50,2144,997,3141.00
02/10/2005,08:33,1101.25,1101.75,1101.25,1101.50,984,1279,2263.00
02/10/2005,08:34,1101.50,1102.00,1101.50,1101.75,1147,515,1662.00
02/10/2005,08:35,1101.75,1101.75,1101.00,1101.00,676,1781,2457.00
02/10/2005,08:36,1101.25,1101.50,1100.75,1100.75,723,2381,3104.00
02/10/2005,08:37,1101.00,1101.25,1100.75,1101.00,740,489,1229.00
02/10/2005,08:38,1101.00,1101.25,1100.75,1101.00,473,1818,2291.00
02/10/2005,08:39,1101.00,1101.00,1100.50,1100.75,647,1210,1857.00
02/10/2005,08:40,1100.75,1100.75,1100.50,1100.50,94,672,766.00
02/10/2005,08:41,1100.50,1101.25,1100.50,1101.25,2170,506,2676.00
02/10/2005,08:42,1101.25,1101.25,1100.25,1100.50,658,1717,2375.00
02/10/2005,08:43,1100.50,1101.00,1100.50,1101.00,845,476,1321.00
02/10/2005,08:44,1100.75,1101.00,1100.25,1100.50,675,1833,2508.00
02/10/2005,08:45,1100.50,1100.75,1100.50,1100.50,798,269,1067.00
02/10/2005,08:46,1100.50,1101.25,1100.50,1101.25,1724,178,1902.00
02/10/2005,08:47,1101.25,1101.25,1101.00,1101.00,1739,1546,3285.00
02/10/2005,08:48,1101.00,1101.25,1100.25,1100.50,689,2152,2841.00
02/10/2005,08:49,1100.75,1100.75,1100.50,1100.50,149,857,1006.00
02/10/2005,08:50,1100.50,1101.00,1100.50,1100.75,1644,200,1844.00
02/10/2005,08:51,1101.00,1101.00,1100.50,1100.75,508,379,887.00
02/10/2005,08:52,1100.75,1101.25,1100.75,1100.75,2288,1134,3422.00
02/10/2005,08:53,1100.75,1100.75,1100.25,1100.25,193,1190,1383.00
02/10/2005,08:54,1100.50,1100.75,1100.25,1100.75,562,635,1197.00
02/10/2005,08:55,1100.75,1100.75,1100.50,1100.75,233,350,583.00
02/10/2005,08:56,1100.75,1100.75,1100.00,1100.00,288,2204,2492.00
02/10/2005,08:57,1100.00,1100.25,1099.50,1100.25,978,2355,3333.00
02/10/2005,08:58,1100.25,1100.25,1099.75,1100.00,249,740,989.00
02/10/2005,08:59,1100.00,1100.75,1100.00,1100.75,1502,287,1789.00
02/10/2005,09:00,1100.75,1101.00,1100.50,1100.75,1172,648,1820.00
02/10/2005,09:01,1100.75,1100.75,1100.25,1100.75,667,435,1102.00
02/10/2005,09:02,1100.50,1101.25,1100.50,1101.00,1314,130,1444.00
02/10/2005,09:03,1101.00,1101.75,1101.00,1101.25,2281,1030,3311.00
02/10/2005,09:04,1101.25,1102.25,1101.25,1102.00,3543,852,4395.00
02/10/2005,09:05,1102.00,1102.25,1101.75,1102.25,2217,237,2454.00
02/10/2005,09:06,1102.25,1102.75,1102.00,1102.50,4288,1622,5910.00
02/10/2005,09:07,1102.50,1102.50,1101.75,1102.00,537,2254,2791.00
02/10/2005,09:08,1102.00,1102.25,1101.75,1102.00,991,1845,2836.00
02/10/2005,09:09,1101.75,1102.00,1101.75,1102.00,536,160,696.00
02/10/2005,09:10,1101.75,1102.00,1101.50,1101.75,632,1243,1875.00
02/10/2005,09:11,1102.00,1102.00,1101.75,1101.75,18,182,200.00
02/10/2005,09:12,1101.75,1102.00,1101.50,1101.50,378,1130,1508.00
02/10/2005,09:13,1101.50,1101.75,1101.25,1101.25,359,763,1122.00
02/10/2005,09:14,1101.25,1101.75,1101.25,1101.50,1017,777,1794.00
02/10/2005,09:15,1101.25,1101.50,1100.75,1100.75,1274,1795,3069.00
02/10/2005,09:16,1101.00,1101.00,1100.50,1101.00,358,1000,1358.00
02/10/2005,09:17,1101.00,1101.25,1100.75,1101.00,557,864,1421.00
02/10/2005,09:18,1101.00,1102.00,1101.00,1101.75,1858,331,2189.00
02/10/2005,09:19,1101.75,1102.25,1101.50,1102.25,1827,714,2541.00
02/10/2005,09:20,1102.25,1102.25,1101.50,1101.75,828,880,1708.00
02/10/2005,09:21,1101.50,1101.75,1101.50,1101.50,79,748,827.00
02/10/2005,09:22,1101.50,1101.75,1100.75,1101.00,100,1154,1254.00
02/10/2005,09:23,1100.75,1101.00,1100.25,1100.50,1297,2772,4069.00
02/10/2005,09:24,1100.50,1100.75,1100.50,1100.50,16,202,218.00
02/10/2005,09:25,1100.50,1101.00,1100.50,1100.50,862,382,1244.00
02/10/2005,09:26,1100.50,1101.00,1100.50,1101.00,857,163,1020.00
02/10/2005,09:27,1101.00,1101.50,1100.75,1101.00,1636,181,1817.00
02/10/2005,09:28,1101.25,1101.25,1100.50,1100.50,698,1164,1862.00
02/10/2005,09:29,1100.50,1100.75,1100.00,1100.75,1154,3148,4302.00
02/10/2005,09:30,1100.75,1100.75,1100.50,1100.75,624,95,719.00
02/10/2005,09:31,1100.50,1101.00,1100.50,1101.00,535,621,1156.00
02/10/2005,09:32,1100.75,1101.00,1100.75,1100.75,149,615,764.00
02/10/2005,09:33,1100.75,1100.75,1100.25,1100.25,67,772,839.00
02/10/2005,09:34,1100.50,1100.75,1100.00,1100.50,995,693,1688.00
02/10/2005,09:35,1100.50,1101.25,1100.50,1101.00,1298,373,1671.00
02/10/2005,09:36,1101.00,1101.25,1100.50,1100.75,296,588,884.00
02/10/2005,09:37,1100.75,1100.75,1100.25,1100.50,743,527,1270.00
02/10/2005,09:38,1100.50,1100.50,1099.75,1100.00,1131,2198,3329.00
02/10/2005,09:39,1100.00,1100.50,1100.00,1100.25,764,614,1378.00
02/10/2005,09:40,1100.25,1100.50,1100.25,1100.25,177,1063,1240.00
02/10/2005,09:41,1100.00,1100.25,1100.00,1100.00,52,508,560.00
02/10/2005,09:42,1100.25,1100.50,1100.25,1100.25,645,381,1026.00
02/10/2005,09:43,1100.25,1100.50,1100.00,1100.25,447,480,927.00
02/10/2005,09:44,1100.25,1100.50,1099.75,1099.75,116,954,1070.00
02/10/2005,09:45,1100.00,1100.25,1099.75,1099.75,1403,459,1862.00
02/10/2005,09:46,1099.75,1100.00,1099.50,1100.00,1617,1551,3168.00
02/10/2005,09:47,1099.75,1100.00,1099.25,1099.25,702,1438,2140.00
02/10/2005,09:48,1099.50,1099.50,1098.75,1099.25,2227,3775,6002.00
02/10/2005,09:49,1099.00,1099.25,1098.75,1099.00,673,1577,2250.00
02/10/2005,09:50,1099.00,1099.25,1098.75,1098.75,308,777,1085.00
02/10/2005,09:51,1099.00,1099.00,1098.75,1099.00,168,1713,1881.00
02/10/2005,09:52,1099.00,1099.25,1098.75,1098.75,2287,1192,3479.00
02/10/2005,09:53,1098.75,1099.00,1098.50,1098.75,567,1314,1881.00
02/10/2005,09:54,1098.75,1099.25,1098.75,1099.00,1011,93,1104.00
02/10/2005,09:55,1099.25,1099.25,1099.00,1099.00,101,294,395.00
02/10/2005,09:56,1099.00,1099.00,1098.50,1098.50,475,1790,2265.00
02/10/2005,09:57,1098.50,1099.25,1098.50,1099.25,1816,538,2354.00
02/10/2005,09:58,1099.00,1099.50,1099.00,1099.25,845,876,1721.00
02/10/2005,09:59,1099.25,1099.50,1099.25,1099.25,211,286,497.00
02/10/2005,10:00,1099.25,1099.50,1099.00,1099.25,1051,2816,3867.00
02/10/2005,10:01,1099.25,1099.25,1099.00,1099.25,75,1116,1191.00
02/10/2005,10:02,1099.00,1099.50,1099.00,1099.25,1017,505,1522.00
02/10/2005,10:03,1099.25,1099.50,1099.00,1099.25,859,163,1022.00
02/10/2005,10:04,1099.25,1099.25,1099.00,1099.00,402,388,790.00
02/10/2005,10:05,1099.25,1099.25,1098.25,1098.50,565,3342,3907.00
02/10/2005,10:06,1098.25,1099.00,1098.25,1098.75,2685,1166,3851.00
02/10/2005,10:07,1098.75,1098.75,1098.25,1098.75,167,1634,1801.00
02/10/2005,10:08,1098.50,1098.75,1098.50,1098.75,822,61,883.00
02/10/2005,10:09,1098.50,1098.75,1098.25,1098.50,720,1181,1901.00
02/10/2005,10:10,1098.75,1099.25,1098.50,1099.25,3418,603,4021.00
02/10/2005,10:11,1099.25,1099.50,1099.00,1099.25,391,421,812.00
02/10/2005,10:12,1099.00,1099.25,1098.50,1098.50,350,1440,1790.00
02/10/2005,10:13,1098.75,1099.00,1098.50,1098.75,871,569,1440.00
02/10/2005,10:14,1098.75,1099.00,1098.50,1099.00,564,58,622.00
02/10/2005,10:15,1099.00,1099.00,1098.25,1098.25,44,1490,1534.00
02/10/2005,10:16,1098.25,1098.50,1098.00,1098.25,1639,1800,3439.00
02/10/2005,10:17,1098.50,1098.50,1097.75,1098.00,1002,2055,3057.00
02/10/2005,10:18,1098.00,1098.25,1097.50,1097.75,1139,2002,3141.00
02/10/2005,10:19,1098.00,1098.00,1097.50,1098.00,464,829,1293.00
02/10/2005,10:20,1097.75,1098.00,1097.75,1097.75,178,479,657.00
02/10/2005,10:21,1097.75,1098.00,1097.00,1097.25,1869,3881,5750.00
02/10/2005,10:22,1097.50,1098.00,1097.25,1097.75,813,989,1802.00
02/10/2005,10:23,1098.00,1098.25,1097.75,1098.00,846,65,911.00
02/10/2005,10:24,1098.25,1098.25,1097.50,1097.50,372,956,1328.00
02/10/2005,10:25,1097.50,1098.00,1097.50,1097.75,270,474,744.00
02/10/2005,10:26,1097.75,1098.00,1097.50,1098.00,849,117,966.00
02/10/2005,10:27,1097.75,1098.25,1097.75,1098.25,939,501,1440.00
02/10/2005,10:28,1098.25,1098.50,1098.00,1098.50,1419,338,1757.00
02/10/2005,10:29,1098.50,1099.00,1098.25,1099.00,2453,215,2668.00
02/10/2005,10:30,1099.00,1099.25,1098.75,1099.00,771,395,1166.00
02/10/2005,10:31,1099.25,1099.25,1098.50,1098.75,302,1210,1512.00
02/10/2005,10:32,1098.75,1099.25,1098.50,1099.00,912,849,1761.00
02/10/2005,10:33,1099.00,1099.00,1098.50,1098.75,213,649,862.00
02/10/2005,10:34,1098.75,1099.00,1098.75,1098.75,53,65,118.00
02/10/2005,10:35,1098.75,1099.25,1098.75,1099.00,318,565,883.00
02/10/2005,10:36,1099.00,1099.25,1098.75,1099.00,251,188,439.00
02/10/2005,10:37,1099.25,1099.25,1098.75,1099.00,243,255,498.00
02/10/2005,10:38,1098.75,1098.75,1098.50,1098.75,15,565,580.00
02/10/2005,10:39,1098.50,1098.75,1098.50,1098.50,51,83,134.00
02/10/2005,10:40,1098.50,1098.75,1098.50,1098.50,421,604,1025.00
02/10/2005,10:41,1098.75,1099.00,1098.50,1098.75,362,207,569.00
02/10/2005,10:42,1099.00,1099.25,1098.75,1099.00,658,172,830.00
02/10/2005,10:43,1098.75,1099.25,1098.75,1099.00,607,502,1109.00
02/10/2005,10:44,1099.00,1099.25,1098.75,1099.00,125,352,477.00
02/10/2005,10:45,1098.75,1099.00,1098.75,1099.00,73,10,83.00
02/10/2005,10:46,1099.00,1099.25,1098.75,1099.00,323,36,359.00
02/10/2005,10:47,1099.25,1099.25,1099.00,1099.25,172,8,180.00
02/10/2005,10:48,1099.25,1099.50,1099.00,1099.50,703,204,907.00
02/10/2005,10:49,1099.25,1099.50,1099.00,1099.25,712,1057,1769.00
02/10/2005,10:50,1099.25,1099.50,1099.00,1099.50,1092,47,1139.00
02/10/2005,10:51,1099.50,1099.50,1099.25,1099.25,208,30,238.00
02/10/2005,10:52,1099.50,1100.25,1099.25,1100.25,2463,342,2805.00
02/10/2005,10:53,1100.25,1100.25,1099.75,1100.00,594,824,1418.00
02/10/2005,10:54,1099.75,1100.00,1099.50,1099.50,562,613,1175.00
02/10/2005,10:55,1099.50,1100.00,1099.50,1099.75,287,37,324.00
02/10/2005,10:56,1100.00,1100.00,1099.50,1099.75,84,299,383.00
02/10/2005,10:57,1099.75,1100.25,1099.50,1099.75,809,315,1124.00
02/10/2005,10:58,1100.00,1100.00,1099.75,1100.00,59,23,82.00
02/10/2005,10:59,1099.75,1099.75,1099.50,1099.75,13,562,575.00
02/10/2005,11:00,1099.75,1099.75,1099.50,1099.50,181,137,318.00
02/10/2005,11:01,1099.50,1099.75,1099.50,1099.75,168,129,297.00
02/10/2005,11:02,1099.50,1100.00,1099.50,1099.75,499,123,622.00
02/10/2005,11:03,1100.00,1100.00,1099.50,1099.50,33,377,410.00
02/10/2005,11:04,1099.50,1099.75,1099.50,1099.50,9,165,174.00
02/10/2005,11:05,1099.75,1100.00,1099.50,1100.00,713,18,731.00
02/10/2005,11:06,1100.00,1100.00,1099.75,1099.75,289,216,505.00
02/10/2005,11:07,1100.00,1100.00,1099.50,1099.75,58,361,419.00
02/10/2005,11:08,1099.50,1099.75,1099.25,1099.25,355,1018,1373.00
02/10/2005,11:09,1099.25,1099.50,1099.00,1099.00,44,689,733.00
02/10/2005,11:10,1099.00,1099.50,1099.00,1099.25,629,433,1062.00
02/10/2005,11:11,1099.00,1099.25,1099.00,1099.00,23,118,141.00
02/10/2005,11:12,1099.00,1099.25,1099.00,1099.00,30,71,101.00
02/10/2005,11:13,1099.25,1099.25,1098.75,1098.75,346,638,984.00
02/10/2005,11:14,1098.75,1099.00,1098.75,1099.00,105,84,189.00
02/10/2005,11:15,1098.75,1099.25,1098.75,1099.00,560,624,1184.00
02/10/2005,11:16,1099.00,1099.00,1098.75,1098.75,46,200,246.00
02/10/2005,11:17,1099.00,1099.25,1098.75,1099.00,90,39,129.00
02/10/2005,11:18,1099.00,1099.25,1099.00,1099.25,95,16,111.00
02/10/2005,11:19,1099.00,1099.00,1098.75,1098.75,132,316,448.00
02/10/2005,11:20,1098.75,1099.00,1098.75,1099.00,47,100,147.00
02/10/2005,11:21,1099.00,1099.25,1098.75,1099.00,424,217,641.00
02/10/2005,11:22,1099.00,1099.25,1099.00,1099.00,141,21,162.00
02/10/2005,11:23,1099.00,1099.75,1099.00,1099.75,1314,81,1395.00
02/10/2005,11:24,1099.75,1100.25,1099.50,1100.25,2320,293,2613.00
02/10/2005,11:25,1100.25,1100.50,1100.00,1100.50,937,239,1176.00
02/10/2005,11:26,1100.50,1100.75,1100.25,1100.75,1408,584,1992.00
02/10/2005,11:27,1100.50,1100.75,1100.25,1100.50,350,778,1128.00
02/10/2005,11:28,1100.25,1100.75,1100.25,1100.50,507,594,1101.00
02/10/2005,11:29,1100.50,1100.50,1100.25,1100.50,28,247,275.00
02/10/2005,11:30,1100.25,1100.50,1100.00,1100.25,77,1487,1564.00
02/10/2005,11:31,1100.25,1100.75,1100.00,1100.75,1050,198,1248.00
02/10/2005,11:32,1100.50,1100.75,1100.25,1100.25,485,477,962.00
02/10/2005,11:33,1100.50,1100.50,1099.75,1099.75,291,1555,1846.00
02/10/2005,11:34,1100.00,1100.00,1099.50,1099.75,686,486,1172.00
02/10/2005,11:35,1099.75,1100.00,1099.75,1099.75,180,75,255.00
02/10/2005,11:36,1100.00,1100.00,1099.75,1100.00,106,20,126.00
02/10/2005,11:37,1100.00,1100.00,1099.75,1100.00,32,210,242.00
02/10/2005,11:38,1100.00,1100.00,1099.75,1099.75,19,60,79.00
02/10/2005,11:39,1100.00,1100.00,1099.75,1099.75,49,143,192.00
02/10/2005,11:40,1100.00,1100.00,1099.75,1099.75,135,260,395.00
02/10/2005,11:41,1099.75,1100.25,1099.75,1100.25,329,186,515.00
02/10/2005,11:42,1100.00,1100.25,1099.75,1100.00,210,229,439.00
02/10/2005,11:43,1100.00,1100.25,1100.00,1100.25,42,0,42.00
02/10/2005,11:44,1100.00,1100.25,1099.75,1100.00,152,300,452.00
02/10/2005,11:45,1100.00,1100.75,1100.00,1100.50,1700,357,2057.00
02/10/2005,11:46,1100.50,1100.75,1100.25,1100.50,541,561,1102.00
02/10/2005,11:47,1100.50,1100.50,1100.25,1100.25,18,62,80.00
02/10/2005,11:48,1100.25,1100.50,1100.25,1100.25,21,961,982.00
02/10/2005,11:49,1100.50,1100.50,1100.25,1100.25,35,59,94.00
02/10/2005,11:50,1100.25,1100.25,1100.00,1100.00,15,828,843.00
02/10/2005,11:51,1099.75,1100.50,1099.75,1100.25,747,386,1133.00
02/10/2005,11:52,1100.50,1100.50,1100.00,1100.00,166,355,521.00
02/10/2005,11:53,1100.00,1100.25,1100.00,1100.25,437,33,470.00
02/10/2005,11:54,1100.25,1100.25,1100.00,1100.00,46,17,63.00
02/10/2005,11:55,1100.00,1100.25,1100.00,1100.25,12,11,23.00
02/10/2005,11:56,1100.00,1100.00,1099.75,1099.75,275,354,629.00
02/10/2005,11:57,1099.75,1100.25,1099.75,1100.00,298,139,437.00
02/10/2005,11:58,1100.00,1100.25,1100.00,1100.00,3,158,161.00
02/10/2005,11:59,1100.00,1100.50,1100.00,1100.25,364,74,438.00
02/10/2005,12:00,1100.25,1100.50,1100.25,1100.25,16,103,119.00
02/10/2005,12:01,1100.25,1100.50,1100.25,1100.25,93,443,536.00
02/10/2005,12:02,1100.25,1100.50,1100.00,1100.25,151,464,615.00
02/10/2005,12:03,1100.25,1100.50,1100.25,1100.50,105,0,105.00
02/10/2005,12:04,1100.25,1100.50,1100.25,1100.50,43,427,470.00
02/10/2005,12:05,1100.25,1100.50,1100.25,1100.50,184,334,518.00
02/10/2005,12:06,1100.50,1100.50,1099.75,1099.75,252,707,959.00
02/10/2005,12:07,1099.75,1100.00,1099.75,1099.75,11,378,389.00
02/10/2005,12:08,1100.00,1100.00,1099.00,1099.00,29,1838,1867.00
02/10/2005,12:09,1099.00,1099.25,1098.75,1098.75,584,841,1425.00
02/10/2005,12:10,1098.75,1099.00,1098.75,1099.00,82,283,365.00
02/10/2005,12:11,1099.00,1099.25,1098.75,1099.00,856,209,1065.00
02/10/2005,12:12,1099.00,1099.25,1098.75,1099.00,364,243,607.00
02/10/2005,12:13,1099.25,1099.25,1099.00,1099.00,9,242,251.00
02/10/2005,12:14,1099.00,1099.25,1099.00,1099.00,84,3,87.00
02/10/2005,12:15,1099.25,1099.25,1099.00,1099.25,436,36,472.00
02/10/2005,12:16,1099.25,1099.25,1099.00,1099.00,214,328,542.00
02/10/2005,12:17,1099.25,1099.25,1099.00,1099.25,15,404,419.00
02/10/2005,12:18,1099.00,1099.25,1099.00,1099.00,164,45,209.00
02/10/2005,12:19,1099.25,1099.25,1099.00,1099.25,157,64,221.00
02/10/2005,12:20,1099.25,1099.50,1099.25,1099.50,649,39,688.00
02/10/2005,12:21,1099.50,1099.50,1099.25,1099.25,59,17,76.00
02/10/2005,12:22,1099.50,1099.50,1099.25,1099.50,141,27,168.00
02/10/2005,12:23,1099.50,1100.25,1099.25,1100.25,2208,128,2336.00
02/10/2005,12:24,1100.25,1100.25,1099.75,1100.00,45,306,351.00
02/10/2005,12:25,1099.75,1100.25,1099.75,1100.00,273,158,431.00
02/10/2005,12:26,1100.25,1100.50,1100.00,1100.25,546,194,740.00
02/10/2005,12:27,1100.25,1101.00,1100.25,1101.00,4157,649,4806.00
02/10/2005,12:28,1101.00,1101.75,1101.00,1101.50,4767,1390,6157.00
02/10/2005,12:29,1101.25,1102.00,1101.25,1101.75,1665,603,2268.00
02/10/2005,12:30,1101.75,1102.50,1101.50,1102.25,2935,525,3460.00
02/10/2005,12:31,1102.50,1103.50,1102.25,1102.75,6491,4237,10728.00
02/10/2005,12:32,1102.75,1103.00,1102.75,1103.00,858,1818,2676.00
02/10/2005,12:33,1102.75,1102.75,1102.25,1102.25,33,1097,1130.00
02/10/2005,12:34,1102.50,1102.50,1102.00,1102.25,359,1291,1650.00
02/10/2005,12:35,1102.25,1102.75,1102.25,1102.50,655,137,792.00
02/10/2005,12:36,1102.75,1102.75,1102.25,1102.25,737,561,1298.00
02/10/2005,12:37,1102.25,1102.75,1102.25,1102.25,455,879,1334.00
02/10/2005,12:38,1102.50,1102.75,1102.25,1102.50,526,558,1084.00
02/10/2005,12:39,1102.50,1103.25,1102.50,1103.00,1663,523,2186.00
02/10/2005,12:40,1103.00,1103.00,1102.25,1102.50,244,1310,1554.00
02/10/2005,12:41,1102.50,1102.50,1102.00,1102.25,344,549,893.00
02/10/2005,12:42,1102.00,1102.25,1102.00,1102.00,34,1098,1132.00
02/10/2005,12:43,1102.25,1102.25,1102.00,1102.00,95,456,551.00
02/10/2005,12:44,1102.00,1102.25,1102.00,1102.00,598,189,787.00
02/10/2005,12:45,1102.00,1102.25,1101.75,1102.00,142,434,576.00
02/10/2005,12:46,1102.25,1102.75,1102.00,1102.75,1574,531,2105.00
02/10/2005,12:47,1102.75,1102.75,1102.25,1102.25,10,265,275.00
02/10/2005,12:48,1102.50,1102.75,1102.25,1102.50,978,373,1351.00
02/10/2005,12:49,1102.25,1102.50,1102.25,1102.50,139,76,215.00
02/10/2005,12:50,1102.25,1102.50,1102.00,1102.00,687,1094,1781.00
02/10/2005,12:51,1102.00,1102.25,1102.00,1102.00,9,677,686.00
02/10/2005,12:52,1102.25,1102.25,1102.00,1102.00,267,11,278.00
02/10/2005,12:53,1102.00,1102.25,1101.75,1101.75,253,514,767.00
02/10/2005,12:54,1102.00,1102.25,1101.75,1102.25,618,200,818.00
02/10/2005,12:55,1102.00,1102.25,1102.00,1102.25,14,89,103.00
02/10/2005,12:56,1102.25,1103.00,1102.00,1102.75,1891,292,2183.00
02/10/2005,12:57,1103.00,1103.00,1102.75,1102.75,282,625,907.00
02/10/2005,12:58,1102.75,1103.00,1102.25,1103.00,694,626,1320.00
02/10/2005,12:59,1103.00,1103.75,1103.00,1103.50,3761,756,4517.00
02/10/2005,13:00,1103.50,1104.00,1103.25,1103.25,1271,2393,3664.00
02/10/2005,13:01,1103.25,1104.00,1103.25,1103.75,2029,1936,3965.00
02/10/2005,13:02,1103.75,1103.75,1103.00,1103.25,453,1168,1621.00
02/10/2005,13:03,1103.25,1103.75,1103.25,1103.50,370,77,447.00
02/10/2005,13:04,1103.50,1103.75,1103.25,1103.25,365,675,1040.00
02/10/2005,13:05,1103.25,1103.50,1103.00,1103.25,341,450,791.00
02/10/2005,13:06,1103.00,1103.50,1103.00,1103.25,441,43,484.00
02/10/2005,13:07,1103.25,1103.50,1103.00,1103.25,24,240,264.00
02/10/2005,13:08,1103.00,1103.25,1102.75,1102.75,48,396,444.00
02/10/2005,13:09,1103.00,1103.00,1102.25,1102.50,303,1750,2053.00
02/10/2005,13:10,1102.50,1102.50,1102.25,1102.25,379,288,667.00
02/10/2005,13:11,1102.25,1102.50,1102.25,1102.50,116,283,399.00
02/10/2005,13:12,1102.25,1102.75,1102.25,1102.50,411,491,902.00
02/10/2005,13:13,1102.50,1102.75,1102.25,1102.50,574,854,1428.00
02/10/2005,13:14,1102.50,1102.75,1102.25,1102.50,448,174,622.00
02/10/2005,13:15,1102.50,1102.75,1102.50,1102.75,183,15,198.00
02/10/2005,13:16,1102.75,1103.25,1102.50,1103.00,1125,150,1275.00
02/10/2005,13:17,1103.00,1103.25,1103.00,1103.00,78,436,514.00
02/10/2005,13:18,1103.00,1103.00,1102.75,1102.75,50,741,791.00
02/10/2005,13:19,1103.00,1103.50,1103.00,1103.00,843,292,1135.00
02/10/2005,13:20,1103.00,1103.00,1102.25,1102.75,949,1472,2421.00
02/10/2005,13:21,1102.75,1103.00,1102.75,1103.00,12,674,686.00
02/10/2005,13:22,1102.75,1103.00,1102.75,1102.75,4,878,882.00
02/10/2005,13:23,1103.00,1103.00,1102.75,1102.75,266,92,358.00
02/10/2005,13:24,1102.75,1102.75,1102.50,1102.50,3,396,399.00
02/10/2005,13:25,1102.75,1103.00,1102.50,1102.75,360,113,473.00
02/10/2005,13:26,1102.75,1103.00,1102.75,1103.00,21,128,149.00
02/10/2005,13:27,1102.75,1103.00,1102.75,1103.00,56,567,623.00
02/10/2005,13:28,1103.00,1103.00,1102.75,1102.75,8,20,28.00
02/10/2005,13:29,1103.00,1103.00,1102.75,1103.00,46,45,91.00
02/10/2005,13:30,1103.00,1103.00,1102.75,1102.75,47,95,142.00
02/10/2005,13:31,1102.75,1103.00,1102.50,1102.50,105,609,714.00
02/10/2005,13:32,1102.75,1103.00,1102.50,1102.75,504,328,832.00
02/10/2005,13:33,1102.75,1102.75,1102.50,1102.75,126,89,215.00
02/10/2005,13:34,1102.75,1102.75,1102.25,1102.25,1047,961,2008.00
02/10/2005,13:35,1102.25,1102.75,1102.25,1102.75,565,60,625.00
02/10/2005,13:36,1102.75,1102.75,1102.50,1102.50,28,298,326.00
02/10/2005,13:37,1102.50,1102.50,1101.75,1102.25,597,1572,2169.00
02/10/2005,13:38,1102.25,1102.25,1101.75,1102.00,917,1333,2250.00
02/10/2005,13:39,1102.25,1102.25,1101.25,1101.50,403,2522,2925.00
02/10/2005,13:40,1101.25,1101.75,1101.00,1101.50,1041,955,1996.00
02/10/2005,13:41,1101.75,1101.75,1101.25,1101.75,306,774,1080.00
02/10/2005,13:42,1101.75,1101.75,1101.25,1101.75,914,234,1148.00
02/10/2005,13:43,1101.75,1101.75,1101.50,1101.50,197,63,260.00
02/10/2005,13:44,1101.50,1101.75,1100.50,1100.75,2008,4360,6368.00
02/10/2005,13:45,1100.75,1101.25,1100.25,1101.00,1358,824,2182.00
02/10/2005,13:46,1101.00,1101.25,1101.00,1101.00,89,420,509.00
02/10/2005,13:47,1101.25,1101.25,1101.00,1101.00,325,74,399.00
02/10/2005,13:48,1101.25,1101.25,1101.00,1101.25,161,47,208.00
02/10/2005,13:49,1101.25,1101.25,1101.00,1101.00,85,591,676.00
02/10/2005,13:50,1101.25,1102.50,1101.00,1102.00,3360,1333,4693.00
02/10/2005,13:51,1102.00,1102.25,1101.75,1102.25,1559,288,1847.00
02/10/2005,13:52,1102.25,1102.75,1102.00,1102.50,1524,326,1850.00
02/10/2005,13:53,1102.50,1103.50,1102.50,1103.50,3994,1129,5123.00
02/10/2005,13:54,1103.25,1103.75,1102.75,1103.00,1218,1411,2629.00
02/10/2005,13:55,1102.75,1103.00,1102.00,1102.00,347,1888,2235.00
02/10/2005,13:56,1102.00,1102.25,1101.75,1102.00,315,659,974.00
02/10/2005,13:57,1102.25,1102.25,1102.00,1102.25,164,128,292.00
02/10/2005,13:58,1102.00,1102.75,1102.00,1102.75,1415,351,1766.00
02/10/2005,13:59,1102.75,1103.25,1102.50,1102.50,1591,791,2382.00
02/10/2005,14:00,1102.50,1102.75,1102.50,1102.50,310,532,842.00
02/10/2005,14:01,1102.50,1102.75,1102.50,1102.50,79,413,492.00
02/10/2005,14:02,1102.75,1102.75,1102.00,1102.25,381,626,1007.00
02/10/2005,14:03,1102.25,1102.50,1102.00,1102.50,290,290,580.00
02/10/2005,14:04,1102.25,1102.50,1102.25,1102.25,9,18,27.00
02/10/2005,14:05,1102.50,1102.75,1102.25,1102.75,1321,21,1342.00
02/10/2005,14:06,1102.75,1103.00,1102.25,1102.75,831,535,1366.00
02/10/2005,14:07,1102.75,1103.25,1102.75,1102.75,1166,821,1987.00
02/10/2005,14:08,1102.75,1102.75,1102.50,1102.75,44,19,63.00
02/10/2005,14:09,1102.75,1103.75,1102.75,1103.25,2282,503,2785.00
02/10/2005,14:10,1103.25,1103.50,1103.00,1103.00,505,1281,1786.00
02/10/2005,14:11,1102.75,1103.25,1102.75,1103.00,467,225,692.00
02/10/2005,14:12,1103.00,1103.50,1102.75,1102.75,354,608,962.00
02/10/2005,14:13,1103.00,1103.25,1102.75,1103.00,371,379,750.00
02/10/2005,14:14,1103.00,1103.50,1103.00,1103.50,1072,509,1581.00
02/10/2005,14:15,1103.25,1103.50,1103.00,1103.00,110,244,354.00
02/10/2005,14:16,1103.00,1103.25,1102.50,1102.75,299,640,939.00
02/10/2005,14:17,1102.50,1103.00,1102.50,1103.00,472,113,585.00
02/10/2005,14:18,1103.00,1103.50,1102.75,1103.25,463,147,610.00
02/10/2005,14:19,1103.50,1103.50,1103.25,1103.50,144,317,461.00
02/10/2005,14:20,1103.25,1103.50,1103.25,1103.25,31,363,394.00
02/10/2005,14:21,1103.25,1104.00,1103.00,1104.00,2435,889,3324.00
02/10/2005,14:22,1104.00,1104.00,1103.25,1103.50,236,1335,1571.00
02/10/2005,14:23,1103.25,1103.50,1103.25,1103.25,96,160,256.00
02/10/2005,14:24,1103.50,1103.50,1103.00,1103.00,25,612,637.00
02/10/2005,14:25,1103.00,1103.75,1103.00,1103.50,857,333,1190.00
02/10/2005,14:26,1103.50,1103.50,1102.75,1102.75,210,763,973.00
02/10/2005,14:27,1102.75,1103.75,1102.75,1103.75,965,246,1211.00
02/10/2005,14:28,1103.75,1104.25,1103.50,1104.25,2524,1083,3607.00
02/10/2005,14:29,1104.25,1104.75,1104.00,1104.50,3510,1048,4558.00
02/10/2005,14:30,1104.25,1104.75,1104.25,1104.50,1298,955,2253.00
02/10/2005,14:31,1104.25,1104.50,1103.75,1104.00,156,1075,1231.00
02/10/2005,14:32,1104.00,1104.25,1104.00,1104.25,154,492,646.00
02/10/2005,14:33,1104.00,1104.50,1104.00,1104.25,1407,1001,2408.00
02/10/2005,14:34,1104.25,1104.50,1104.00,1104.00,185,409,594.00
02/10/2005,14:35,1104.25,1104.75,1104.00,1104.75,1612,212,1824.00
02/10/2005,14:36,1104.75,1104.75,1104.00,1104.25,2141,1257,3398.00
02/10/2005,14:37,1104.00,1104.25,1103.50,1103.75,915,1930,2845.00
02/10/2005,14:38,1103.50,1104.00,1103.50,1103.50,521,533,1054.00
02/10/2005,14:39,1103.50,1103.75,1103.50,1103.50,84,19,103.00
02/10/2005,14:40,1103.50,1103.75,1102.75,1103.00,1271,2710,3981.00
02/10/2005,14:41,1103.25,1103.25,1102.50,1103.25,492,1731,2223.00
02/10/2005,14:42,1103.25,1103.25,1103.00,1103.25,1526,149,1675.00
02/10/2005,14:43,1103.00,1103.25,1102.50,1102.75,706,1544,2250.00
02/10/2005,14:44,1102.75,1102.75,1102.50,1102.75,156,199,355.00
02/10/2005,14:45,1102.50,1102.75,1102.50,1102.75,477,69,546.00
02/10/2005,14:46,1102.75,1103.00,1102.50,1102.75,462,129,591.00
02/10/2005,14:47,1102.50,1102.75,1102.50,1102.50,267,119,386.00
02/10/2005,14:48,1102.75,1102.75,1102.50,1102.75,162,348,510.00
02/10/2005,14:49,1102.50,1103.00,1102.50,1102.75,1126,1142,2268.00
02/10/2005,14:50,1102.50,1102.75,1102.50,1102.50,865,736,1601.00
02/10/2005,14:51,1102.50,1103.25,1102.25,1103.00,2866,699,3565.00
02/10/2005,14:52,1103.25,1103.25,1103.00,1103.25,308,254,562.00
02/10/2005,14:53,1103.25,1103.25,1103.00,1103.25,1389,359,1748.00
02/10/2005,14:54,1103.25,1103.50,1103.00,1103.00,618,321,939.00
02/10/2005,14:55,1103.25,1103.50,1103.00,1103.50,1811,597,2408.00
02/10/2005,14:56,1103.50,1103.75,1103.00,1103.25,2153,672,2825.00
02/10/2005,14:57,1103.25,1103.50,1103.00,1103.50,1719,46,1765.00
02/10/2005,14:58,1103.50,1103.75,1103.25,1103.25,456,352,808.00
02/10/2005,14:59,1103.50,1103.50,1102.75,1102.75,186,2334,2520.00
02/10/2005,15:00,1102.75,1103.25,1102.75,1103.00,1818,854,2672.00
02/10/2005,15:01,1103.00,1103.50,1102.75,1103.25,3414,1936,5350.00
02/10/2005,15:02,1103.25,1103.50,1103.00,1103.00,902,885,1787.00
02/10/2005,15:03,1103.00,1103.50,1103.00,1103.25,319,807,1126.00
02/10/2005,15:04,1103.25,1103.25,1103.00,1103.00,276,76,352.00
02/10/2005,15:05,1103.00,1103.25,1102.75,1103.25,1137,1346,2483.00
02/10/2005,15:06,1103.00,1103.50,1103.00,1103.50,2237,346,2583.00
02/10/2005,15:07,1103.50,1104.00,1103.50,1104.00,1993,204,2197.00
02/10/2005,15:08,1104.00,1104.25,1102.75,1103.00,2220,4908,7128.00
02/10/2005,15:09,1103.00,1103.00,1102.25,1102.75,1352,2403,3755.00
02/10/2005,15:10,1102.50,1103.25,1102.50,1103.00,1440,478,1918.00
02/10/2005,15:11,1103.00,1103.00,1102.25,1102.50,700,709,1409.00
02/10/2005,15:12,1102.25,1103.00,1102.25,1102.75,420,435,855.00
02/10/2005,15:13,1102.75,1102.75,1102.25,1102.25,411,471,882.00
02/10/2005,15:14,1102.50,1102.50,1102.25,1102.50,777,323,1100.00
02/10/2005,15:15,1102.25,1102.50,1101.75,1102.25,2062,4177,6239.00
02/10/2005,15:16,1102.25,1102.50,1102.25,1102.50,5,0,5.00
02/10/2005,15:31,1102.00,1102.25,1101.75,1102.00,24,270,294.00
02/10/2005,15:32,1102.00,1102.00,1101.50,1101.50,138,366,504.00
02/10/2005,15:33,1101.75,1101.75,1101.50,1101.50,27,150,177.00
02/10/2005,15:34,1101.75,1101.75,1101.50,1101.75,56,133,189.00
02/10/2005,15:35,1101.75,1101.75,1101.50,1101.50,65,6,71.00
02/10/2005,15:37,1101.75,1101.75,1101.50,1101.75,11,1,12.00
02/10/2005,15:38,1101.75,1101.75,1101.50,1101.50,2,186,188.00
02/10/2005,15:39,1101.25,1101.50,1101.25,1101.25,1,5,6.00
02/10/2005,15:40,1101.25,1101.50,1101.25,1101.50,27,2,29.00
02/10/2005,15:41,1101.50,1101.50,1101.25,1101.25,97,10,107.00
02/10/2005,15:42,1101.25,1101.25,1101.25,1101.25,0,207,207.00
02/10/2005,15:43,1101.25,1101.25,1101.25,1101.25,0,2,2.00
02/10/2005,15:45,1101.50,1101.50,1101.50,1101.50,56,0,56.00
02/10/2005,15:46,1101.50,1101.75,1101.50,1101.75,45,0,45.00
02/10/2005,15:47,1101.50,1101.50,1101.50,1101.50,0,13,13.00
02/10/2005,15:49,1101.50,1101.50,1101.50,1101.50,0,5,5.00
02/10/2005,15:50,1101.75,1101.75,1101.75,1101.75,2,0,2.00
02/10/2005,15:51,1101.50,1101.50,1101.50,1101.50,0,2,2.00
02/10/2005,15:52,1101.50,1101.75,1101.50,1101.75,1,1,2.00
02/10/2005,15:53,1101.75,1101.75,1101.50,1101.50,5,4,9.00
02/10/2005,15:55,1101.75,1101.75,1101.50,1101.50,2,14,16.00
02/10/2005,15:56,1101.50,1101.75,1101.50,1101.75,1,10,11.00
02/10/2005,15:57,1101.75,1101.75,1101.50,1101.50,1,1,2.00
02/10/2005,15:58,1101.75,1101.75,1101.75,1101.75,1,0,1.00
02/10/2005,15:59,1101.50,1101.75,1101.50,1101.75,3,1,4.00
02/10/2005,16:00,1101.75,1101.75,1101.50,1101.50,52,27,79.00
02/10/2005,17:01,1101.75,1101.75,1101.50,1101.50,45,52,97.00
02/10/2005,17:02,1101.50,1101.50,1101.50,1101.50,0,3,3.00
02/10/2005,17:04,1101.50,1101.50,1101.50,1101.50,0,2,2.00
02/10/2005,17:05,1101.75,1101.75,1101.75,1101.75,14,0,14.00
02/10/2005,17:06,1101.75,1101.75,1101.75,1101.75,120,0,120.00
02/10/2005,17:07,1101.75,1101.75,1101.50,1101.50,20,12,32.00
02/10/2005,17:09,1101.50,1101.75,1101.50,1101.75,78,20,98.00
02/10/2005,17:10,1101.75,1101.75,1101.75,1101.75,1,0,1.00
02/10/2005,17:12,1101.50,1101.50,1101.50,1101.50,0,45,45.00
02/10/2005,17:13,1101.50,1101.50,1101.50,1101.50,0,12,12.00
02/10/2005,17:14,1101.75,1101.75,1101.50,1101.50,1,3,4.00
02/10/2005,17:15,1101.75,1101.75,1101.75,1101.75,5,0,5.00
02/10/2005,17:16,1101.75,1101.75,1101.50,1101.75,28,1,29.00
02/10/2005,17:17,1101.50,1101.75,1101.50,1101.75,1,15,16.00
02/10/2005,17:24,1101.50,1101.50,1101.50,1101.50,0,5,5.00
02/10/2005,17:25,1101.50,1101.50,1101.50,1101.50,0,1,1.00
02/10/2005,17:29,1101.50,1101.50,1101.50,1101.50,0,1,1.00
02/10/2005,17:31,1101.25,1101.25,1101.25,1101.25,0,9,9.00
02/10/2005,17:32,1101.50,1101.50,1101.50,1101.50,1,0,1.00
02/10/2005,17:33,1101.50,1101.50,1101.50,1101.50,1,0,1.00
02/10/2005,17:34,1101.50,1101.75,1101.50,1101.75,30,0,30.00
02/10/2005,17:35,1101.75,1101.75,1101.75,1101.75,1,0,1.00
02/10/2005,17:36,1101.50,1101.50,1101.50,1101.50,0,2,2.00
02/10/2005,17:37,1101.75,1101.75,1101.75,1101.75,1,0,1.00
02/10/2005,17:41,1101.50,1101.50,1101.50,1101.50,0,2,2.00
02/10/2005,17:44,1101.50,1101.75,1101.50,1101.75,1,1,2.00
02/10/2005,17:46,1101.75,1101.75,1101.75,1101.75,3,0,3.00
02/10/2005,17:47,1101.75,1102.00,1101.75,1102.00,101,0,101.00
02/10/2005,17:48,1102.00,1102.00,1102.00,1102.00,2,0,2.00
02/10/2005,17:51,1102.00,1102.00,1102.00,1102.00,1,0,1.00
02/10/2005,17:55,1101.75,1102.00,1101.75,1102.00,1,2,3.00
02/10/2005,17:56,1102.00,1102.00,1102.00,1102.00,1,0,1.00
02/10/2005,17:57,1102.00,1102.00,1102.00,1102.00,43,0,43.00
02/10/2005,17:58,1101.75,1101.75,1101.75,1101.75,0,1,1.00
02/10/2005,17:59,1102.00,1102.00,1101.75,1102.00,41,2,43.00
02/10/2005,18:00,1102.00,1102.00,1102.00,1102.00,8,0,8.00
02/10/2005,18:01,1102.00,1102.00,1102.00,1102.00,8,0,8.00
02/10/2005,18:02,1102.00,1102.00,1101.75,1101.75,45,2,47.00
02/10/2005,18:03,1102.00,1102.00,1102.00,1102.00,13,0,13.00
02/10/2005,18:04,1102.00,1102.25,1102.00,1102.25,204,0,204.00
02/10/2005,18:05,1102.25,1102.25,1102.25,1102.25,11,0,11.00
02/10/2005,18:07,1102.25,1102.75,1102.25,1102.25,208,5,213.00
02/10/2005,18:08,1102.50,1102.75,1102.50,1102.75,187,0,187.00
02/10/2005,18:09,1102.75,1102.75,1102.75,1102.75,220,0,220.00
02/10/2005,18:10,1102.75,1102.75,1102.75,1102.75,9,0,9.00
02/10/2005,18:11,1102.75,1102.75,1102.75,1102.75,1,0,1.00
02/10/2005,18:12,1103.00,1103.00,1102.75,1102.75,7,4,11.00
02/10/2005,18:14,1102.75,1103.00,1102.75,1103.00,110,2,112.00
02/10/2005,18:15,1103.00,1103.25,1103.00,1103.25,14,0,14.00
02/10/2005,18:16,1102.75,1103.00,1102.75,1103.00,2,1,3.00
02/10/2005,18:17,1103.00,1103.00,1103.00,1103.00,14,0,14.00
02/10/2005,18:18,1103.00,1103.25,1103.00,1103.00,11,5,16.00
02/10/2005,18:19,1103.00,1103.00,1103.00,1103.00,0,9,9.00
02/10/2005,18:20,1103.25,1103.25,1103.25,1103.25,158,0,158.00
02/10/2005,18:21,1103.25,1103.50,1103.25,1103.25,10,1,11.00
02/10/2005,18:22,1103.50,1103.75,1103.50,1103.75,67,0,67.00
02/10/2005,18:23,1103.75,1104.00,1103.75,1103.75,87,32,119.00
02/10/2005,18:24,1103.75,1104.00,1103.75,1104.00,1,5,6.00
02/10/2005,18:25,1103.75,1103.75,1103.75,1103.75,0,1,1.00
02/10/2005,18:26,1103.75,1103.75,1103.75,1103.75,0,1,1.00
02/10/2005,18:27,1103.50,1103.50,1103.50,1103.50,0,1,1.00
02/10/2005,18:29,1103.50,1103.75,1103.50,1103.75,8,4,12.00
02/10/2005,18:30,1103.50,1103.75,1103.50,1103.50,2,51,53.00
02/10/2005,18:31,1103.50,1103.50,1103.50,1103.50,0,54,54.00
02/10/2005,18:33,1103.50,1103.50,1103.50,1103.50,0,6,6.00
02/10/2005,18:34,1103.50,1103.50,1103.50,1103.50,0,21,21.00
02/10/2005,18:35,1103.50,1103.50,1103.50,1103.50,0,6,6.00
02/10/2005,18:36,1103.50,1103.50,1103.50,1103.50,0,1,1.00
02/10/2005,18:37,1103.25,1103.50,1103.25,1103.50,2,8,10.00
02/10/2005,18:38,1103.50,1103.50,1103.50,1103.50,6,0,6.00
02/10/2005,18:39,1103.50,1103.50,1103.50,1103.50,13,0,13.00
02/10/2005,18:40,1103.50,1103.50,1103.50,1103.50,13,0,13.00
02/10/2005,18:41,1103.50,1103.50,1103.50,1103.50,1,0,1.00
02/10/2005,18:42,1103.25,1103.50,1103.25,1103.50,1,10,11.00
02/10/2005,18:43,1103.25,1103.25,1103.25,1103.25,0,61,61.00
02/10/2005,18:44,1103.25,1103.25,1103.25,1103.25,0,5,5.00
02/10/2005,18:45,1103.25,1103.25,1103.25,1103.25,0,6,6.00
02/10/2005,18:49,1103.50,1103.50,1103.25,1103.25,10,1,11.00
02/10/2005,18:50,1103.25,1103.25,1103.25,1103.25,0,63,63.00
02/10/2005,18:51,1103.25,1103.25,1103.25,1103.25,0,12,12.00
02/10/2005,18:52,1103.25,1103.25,1103.25,1103.25,0,4,4.00
02/10/2005,18:53,1103.25,1103.25,1103.25,1103.25,0,1,1.00
02/10/2005,18:56,1103.25,1103.25,1103.25,1103.25,0,3,3.00
02/10/2005,18:57,1103.25,1103.25,1103.25,1103.25,0,20,20.00
02/10/2005,18:58,1103.25,1103.25,1103.25,1103.25,0,19,19.00
02/10/2005,18:59,1103.25,1103.50,1103.25,1103.50,10,14,24.00
02/10/2005,19:00,1103.25,1103.25,1103.25,1103.25,0,2,2.00
02/10/2005,19:03,1103.25,1103.25,1103.25,1103.25,0,1,1.00
02/10/2005,19:07,1103.25,1103.50,1103.25,1103.50,12,20,32.00
02/10/2005,19:13,1103.25,1103.25,1103.25,1103.25,0,1,1.00
02/10/2005,19:14,1103.25,1103.25,1103.25,1103.25,0,58,58.00
02/10/2005,19:16,1103.25,1103.25,1103.25,1103.25,0,25,25.00
02/10/2005,19:17,1103.25,1103.25,1103.25,1103.25,0,12,12.00
02/10/2005,19:18,1103.25,1103.25,1103.25,1103.25,0,1,1.00
02/10/2005,19:19,1103.25,1103.50,1103.25,1103.25,1,25,26.00
02/10/2005,19:20,1103.25,1103.25,1103.25,1103.25,0,8,8.00
02/10/2005,19:21,1103.25,1103.50,1103.25,1103.25,18,16,34.00
02/10/2005,19:23,1103.25,1103.25,1103.25,1103.25,0,2,2.00
02/10/2005,19:24,1103.25,1103.25,1103.25,1103.25,0,1,1.00
02/10/2005,19:25,1103.25,1103.25,1103.25,1103.25,0,12,12.00
02/10/2005,19:26,1103.25,1103.25,1103.25,1103.25,0,1,1.00
02/10/2005,19:27,1103.25,1103.25,1103.00,1103.00,0,16,16.00
02/10/2005,19:31,1103.00,1103.25,1103.00,1103.25,3,1,4.00
02/10/2005,19:45,1103.00,1103.25,1103.00,1103.25,1,1,2.00
02/10/2005,19:46,1103.25,1103.25,1103.25,1103.25,5,0,5.00
02/10/2005,19:48,1103.00,1103.00,1103.00,1103.00,0,3,3.00
02/10/2005,19:52,1103.00,1103.00,1103.00,1103.00,0,2,2.00
02/10/2005,19:53,1103.00,1103.00,1103.00,1103.00,0,1,1.00
02/10/2005,19:56,1103.25,1103.25,1103.25,1103.25,1,0,1.00
02/10/2005,20:02,1103.25,1103.25,1103.00,1103.00,1,1,2.00
02/10/2005,20:04,1103.00,1103.00,1103.00,1103.00,0,4,4.00
02/10/2005,20:07,1103.00,1103.00,1103.00,1103.00,0,10,10.00
02/10/2005,20:10,1103.25,1103.25,1103.25,1103.25,1,0,1.00
02/10/2005,20:11,1103.25,1103.25,1103.25,1103.25,7,0,7.00
02/10/2005,20:12,1103.00,1103.00,1103.00,1103.00,0,1,1.00
02/10/2005,20:13,1103.00,1103.00,1103.00,1103.00,0,52,52.00
02/10/2005,20:16,1103.25,1103.25,1103.25,1103.25,1,0,1.00
02/10/2005,20:18,1103.00,1103.00,1103.00,1103.00,0,1,1.00
02/10/2005,20:25,1103.00,1103.00,1103.00,1103.00,0,1,1.00
02/10/2005,20:32,1103.00,1103.00,1103.00,1103.00,0,5,5.00
02/10/2005,20:37,1103.00,1103.00,1103.00,1103.00,0,47,47.00
02/10/2005,20:39,1103.00,1103.00,1103.00,1103.00,0,3,3.00
02/10/2005,20:44,1103.25,1103.25,1103.25,1103.25,11,0,11.00
02/10/2005,20:45,1103.00,1103.00,1103.00,1103.00,0,1,1.00
02/10/2005,20:46,1103.25,1103.50,1103.25,1103.25,50,1,51.00
02/10/2005,20:50,1103.50,1103.50,1103.50,1103.50,2,0,2.00
02/10/2005,20:53,1103.25,1103.25,1103.25,1103.25,0,2,2.00
02/10/2005,20:55,1103.25,1103.25,1103.25,1103.25,0,10,10.00
02/10/2005,20:56,1103.25,1103.25,1103.25,1103.25,0,25,25.00
02/10/2005,20:57,1103.50,1103.50,1103.50,1103.50,2,0,2.00
02/10/2005,21:01,1103.25,1103.25,1103.25,1103.25,0,8,8.00
02/10/2005,21:02,1103.25,1103.25,1103.25,1103.25,0,9,9.00
02/10/2005,21:03,1103.25,1103.25,1103.25,1103.25,0,2,2.00
02/10/2005,21:04,1103.25,1103.50,1103.25,1103.25,1,4,5.00
02/10/2005,21:09,1103.25,1103.50,1103.25,1103.50,1,1,2.00
02/10/2005,21:16,1103.25,1103.25,1103.25,1103.25,0,1,1.00
02/10/2005,21:18,1103.25,1103.25,1103.25,1103.25,0,5,5.00
02/10/2005,21:19,1103.25,1103.25,1103.25,1103.25,0,3,3.00
02/10/2005,21:20,1103.25,1103.25,1103.25,1103.25,0,1,1.00
02/10/2005,21:25,1103.25,1103.25,1103.25,1103.25,0,2,2.00
02/10/2005,21:26,1103.25,1103.25,1103.25,1103.25,0,3,3.00
02/10/2005,21:28,1103.00,1103.00,1103.00,1103.00,0,1,1.00
02/10/2005,21:29,1103.00,1103.00,1103.00,1103.00,0,1,1.00
02/10/2005,21:30,1103.25,1103.25,1103.25,1103.25,2,0,2.00
02/10/2005,21:31,1103.25,1103.25,1103.25,1103.25,2,0,2.00
02/10/2005,21:32,1103.25,1103.25,1103.25,1103.25,3,0,3.00
02/10/2005,21:34,1103.25,1103.25,1103.25,1103.25,1,0,1.00
02/10/2005,21:39,1103.25,1103.25,1103.00,1103.25,8,8,16.00
02/10/2005,21:40,1103.50,1103.50,1103.50,1103.50,130,0,130.00
02/10/2005,21:41,1103.25,1103.25,1103.25,1103.25,0,6,6.00
02/10/2005,21:42,1103.25,1103.25,1103.25,1103.25,0,1,1.00
02/10/2005,21:43,1103.25,1103.25,1103.25,1103.25,0,1,1.00
02/10/2005,21:45,1103.50,1103.50,1103.50,1103.50,12,0,12.00
02/10/2005,21:48,1103.25,1103.25,1103.25,1103.25,0,1,1.00
02/10/2005,21:49,1103.25,1103.25,1103.25,1103.25,0,4,4.00
02/10/2005,21:53,1103.25,1103.25,1103.25,1103.25,0,1,1.00
02/10/2005,21:54,1103.25,1103.25,1103.25,1103.25,0,3,3.00
02/10/2005,21:58,1103.25,1103.25,1103.25,1103.25,0,10,10.00
02/10/2005,22:00,1103.25,1103.25,1103.25,1103.25,0,7,7.00
02/10/2005,22:03,1103.50,1103.50,1103.50,1103.50,3,0,3.00
02/10/2005,22:04,1103.25,1103.50,1103.25,1103.50,34,1,35.00
02/10/2005,22:05,1103.25,1103.25,1103.25,1103.25,0,2,2.00
02/10/2005,22:07,1103.25,1103.25,1103.25,1103.25,0,15,15.00
02/10/2005,22:08,1103.25,1103.25,1103.25,1103.25,0,15,15.00
02/10/2005,22:09,1103.25,1103.25,1103.25,1103.25,0,3,3.00
02/10/2005,22:10,1103.25,1103.25,1103.25,1103.25,0,46,46.00
02/10/2005,22:11,1103.25,1103.50,1103.25,1103.50,2,13,15.00
02/10/2005,22:12,1103.25,1103.25,1103.25,1103.25,0,1,1.00
02/10/2005,22:13,1103.25,1103.25,1103.00,1103.00,0,8,8.00
02/10/2005,22:14,1103.25,1103.25,1103.25,1103.25,5,0,5.00
02/10/2005,22:16,1103.25,1103.25,1103.25,1103.25,6,0,6.00
02/10/2005,22:19,1103.25,1103.25,1103.25,1103.25,6,0,6.00
02/10/2005,22:20,1103.25,1103.25,1103.25,1103.25,3,0,3.00
02/10/2005,22:21,1103.25,1103.25,1103.25,1103.25,7,0,7.00
02/10/2005,22:22,1103.25,1103.25,1103.25,1103.25,2,0,2.00
02/10/2005,22:23,1103.25,1103.25,1103.25,1103.25,4,0,4.00
02/10/2005,22:24,1103.25,1103.25,1103.25,1103.25,1,0,1.00
02/10/2005,22:26,1103.25,1103.25,1103.25,1103.25,1,0,1.00
02/10/2005,22:31,1103.25,1103.25,1103.25,1103.25,1,0,1.00
02/10/2005,22:32,1103.25,1103.25,1103.25,1103.25,3,0,3.00
02/10/2005,22:34,1103.25,1103.25,1103.25,1103.25,1,0,1.00
02/10/2005,22:36,1103.00,1103.00,1103.00,1103.00,0,3,3.00
02/10/2005,22:39,1103.25,1103.25,1103.25,1103.25,5,0,5.00
02/10/2005,22:40,1103.00,1103.00,1103.00,1103.00,0,7,7.00
02/10/2005,22:48,1103.25,1103.25,1103.25,1103.25,5,0,5.00
02/10/2005,22:50,1103.00,1103.00,1103.00,1103.00,0,10,10.00
02/10/2005,22:51,1103.25,1103.25,1103.25,1103.25,4,0,4.00
02/10/2005,22:53,1103.00,1103.00,1103.00,1103.00,0,2,2.00
02/10/2005,22:54,1103.25,1103.25,1103.25,1103.25,5,0,5.00
02/10/2005,22:55,1103.25,1103.25,1103.25,1103.25,1,0,1.00
02/10/2005,22:59,1103.25,1103.25,1103.25,1103.25,1,0,1.00
02/10/2005,23:01,1103.25,1103.25,1103.25,1103.25,1,0,1.00
02/10/2005,23:02,1103.00,1103.00,1103.00,1103.00,0,4,4.00
02/10/2005,23:07,1103.25,1103.25,1103.25,1103.25,25,0,25.00
02/10/2005,23:19,1103.25,1103.25,1103.25,1103.25,1,0,1.00
02/10/2005,23:28,1103.00,1103.00,1103.00,1103.00,0,1,1.00
02/10/2005,23:30,1103.00,1103.00,1103.00,1103.00,0,25,25.00
02/10/2005,23:32,1103.00,1103.00,1103.00,1103.00,0,2,2.00
02/10/2005,23:34,1103.00,1103.00,1103.00,1103.00,0,1,1.00
02/10/2005,23:45,1103.00,1103.00,1103.00,1103.00,0,1,1.00
02/10/2005,23:50,1103.25,1103.25,1103.25,1103.25,3,0,3.00
02/10/2005,23:55,1103.25,1103.25,1103.25,1103.25,1,0,1.00
02/10/2005,23:56,1103.25,1103.25,1103.25,1103.25,1,0,1.00
02/11/2005,00:06,1103.00,1103.25,1103.00,1103.25,2,1,3.00
02/11/2005,00:11,1103.25,1103.25,1103.25,1103.25,3,0,3.00
02/11/2005,00:15,1103.25,1103.25,1103.25,1103.25,1,0,1.00
02/11/2005,00:16,1103.25,1103.25,1103.25,1103.25,3,0,3.00
02/11/2005,00:36,1103.00,1103.00,1103.00,1103.00,0,1,1.00
02/11/2005,00:40,1103.00,1103.00,1103.00,1103.00,0,1,1.00
02/11/2005,00:47,1103.25,1103.25,1103.25,1103.25,1,0,1.00
02/11/2005,00:54,1103.00,1103.00,1103.00,1103.00,0,38,38.00
02/11/2005,00:55,1102.75,1103.00,1102.75,1103.00,1,1,2.00
02/11/2005,00:57,1103.00,1103.00,1103.00,1103.00,20,0,20.00
02/11/2005,01:01,1103.00,1103.00,1103.00,1103.00,2,0,2.00
02/11/2005,01:04,1102.75,1102.75,1102.75,1102.75,0,1,1.00
02/11/2005,01:10,1102.75,1102.75,1102.75,1102.75,0,6,6.00
02/11/2005,01:15,1103.00,1103.00,1103.00,1103.00,1,0,1.00
02/11/2005,01:17,1103.00,1103.00,1103.00,1103.00,1,0,1.00
02/11/2005,01:19,1103.00,1103.00,1103.00,1103.00,1,0,1.00
02/11/2005,01:24,1102.75,1102.75,1102.75,1102.75,0,6,6.00
02/11/2005,01:25,1102.75,1102.75,1102.75,1102.75,0,25,25.00
02/11/2005,01:27,1102.75,1102.75,1102.75,1102.75,0,3,3.00
02/11/2005,01:31,1102.50,1102.50,1102.50,1102.50,0,6,6.00
02/11/2005,01:40,1102.75,1102.75,1102.75,1102.75,1,0,1.00
02/11/2005,01:44,1102.75,1102.75,1102.75,1102.75,127,0,127.00
02/11/2005,01:45,1103.00,1103.00,1103.00,1103.00,27,0,27.00
02/11/2005,01:46,1103.00,1103.00,1103.00,1103.00,1,0,1.00
02/11/2005,01:47,1102.75,1103.00,1102.75,1103.00,3,1,4.00
02/11/2005,01:48,1103.00,1103.00,1103.00,1103.00,19,0,19.00
02/11/2005,01:54,1103.00,1103.00,1103.00,1103.00,1,0,1.00
02/11/2005,01:55,1102.75,1102.75,1102.75,1102.75,0,25,25.00
02/11/2005,01:56,1102.75,1102.75,1102.75,1102.75,0,20,20.00
02/11/2005,01:57,1102.75,1102.75,1102.75,1102.75,0,11,11.00
02/11/2005,01:58,1102.75,1102.75,1102.50,1102.50,0,10,10.00
02/11/2005,02:01,1102.75,1102.75,1102.75,1102.75,6,0,6.00
02/11/2005,02:02,1102.50,1102.75,1102.50,1102.50,20,13,33.00
02/11/2005,02:03,1102.50,1102.75,1102.50,1102.75,5,23,28.00
02/11/2005,02:04,1102.75,1102.75,1102.75,1102.75,10,0,10.00
02/11/2005,02:06,1102.75,1102.75,1102.75,1102.75,63,0,63.00
02/11/2005,02:07,1102.75,1102.75,1102.75,1102.75,41,0,41.00
02/11/2005,02:08,1103.00,1103.00,1103.00,1103.00,11,0,11.00
02/11/2005,02:09,1103.00,1103.00,1103.00,1103.00,16,0,16.00
02/11/2005,02:10,1103.00,1103.00,1103.00,1103.00,44,0,44.00
02/11/2005,02:11,1103.00,1103.25,1103.00,1103.25,68,0,68.00
02/11/2005,02:12,1103.50,1103.50,1103.00,1103.00,129,21,150.00
02/11/2005,02:13,1103.25,1103.50,1103.25,1103.25,45,35,80.00
02/11/2005,02:14,1103.25,1103.25,1103.25,1103.25,0,19,19.00
02/11/2005,02:15,1103.00,1103.00,1103.00,1103.00,0,12,12.00
02/11/2005,02:16,1103.00,1103.00,1103.00,1103.00,0,11,11.00
02/11/2005,02:17,1102.75,1102.75,1102.75,1102.75,0,168,168.00
02/11/2005,02:18,1102.50,1102.50,1102.50,1102.50,0,44,44.00
02/11/2005,02:19,1102.25,1102.50,1102.25,1102.50,36,1,37.00
02/11/2005,02:20,1102.50,1102.50,1102.25,1102.25,10,42,52.00
02/11/2005,02:21,1102.25,1102.50,1102.00,1102.00,1,114,115.00
02/11/2005,02:22,1102.25,1102.25,1102.25,1102.25,40,0,40.00
02/11/2005,02:23,1102.25,1102.75,1102.25,1102.75,270,0,270.00
02/11/2005,02:24,1102.50,1102.50,1102.50,1102.50,0,14,14.00
02/11/2005,02:25,1102.50,1102.50,1102.50,1102.50,0,5,5.00
02/11/2005,02:26,1102.50,1102.50,1102.50,1102.50,0,24,24.00
02/11/2005,02:27,1102.75,1102.75,1102.75,1102.75,26,0,26.00
02/11/2005,02:28,1102.75,1102.75,1102.75,1102.75,20,0,20.00
02/11/2005,02:29,1102.50,1102.50,1102.50,1102.50,0,66,66.00
02/11/2005,02:30,1102.50,1102.50,1102.50,1102.50,0,1,1.00
02/11/2005,02:31,1102.25,1102.25,1102.25,1102.25,0,139,139.00
02/11/2005,02:32,1102.50,1102.50,1102.25,1102.25,25,50,75.00
02/11/2005,02:33,1102.50,1102.50,1102.50,1102.50,10,0,10.00
02/11/2005,02:34,1102.50,1102.50,1102.50,1102.50,33,0,33.00
02/11/2005,02:35,1102.50,1102.50,1102.50,1102.50,1,0,1.00
02/11/2005,02:37,1102.50,1102.50,1102.50,1102.50,125,0,125.00
02/11/2005,02:39,1102.25,1102.25,1102.25,1102.25,0,1,1.00
02/11/2005,02:41,1102.25,1102.25,1102.00,1102.00,0,51,51.00
02/11/2005,02:42,1102.25,1102.25,1102.25,1102.25,19,0,19.00
02/11/2005,02:43,1102.25,1102.25,1102.25,1102.25,12,0,12.00
02/11/2005,02:44,1102.25,1102.25,1102.25,1102.25,21,0,21.00
02/11/2005,02:45,1102.00,1102.25,1102.00,1102.00,20,202,222.00
02/11/2005,02:47,1102.00,1102.25,1102.00,1102.25,4,2,6.00
02/11/2005,02:49,1102.25,1102.25,1102.25,1102.25,44,0,44.00
02/11/2005,02:50,1102.50,1102.75,1102.50,1102.75,188,0,188.00
02/11/2005,02:51,1102.75,1102.75,1102.50,1102.75,13,9,22.00
02/11/2005,02:52,1102.75,1102.75,1102.50,1102.50,14,65,79.00
02/11/2005,02:53,1102.50,1102.75,1102.50,1102.75,1,10,11.00
02/11/2005,02:54,1102.50,1102.50,1102.50,1102.50,0,10,10.00
02/11/2005,02:56,1102.50,1102.50,1102.50,1102.50,0,27,27.00
02/11/2005,02:57,1102.50,1102.50,1102.50,1102.50,0,1,1.00
02/11/2005,02:59,1102.50,1102.50,1102.25,1102.25,0,120,120.00
02/11/2005,03:00,1102.50,1102.50,1102.25,1102.25,25,32,57.00
02/11/2005,03:01,1102.25,1102.25,1102.25,1102.25,0,28,28.00
02/11/2005,03:02,1102.25,1102.25,1102.25,1102.25,0,2,2.00
02/11/2005,03:03,1102.50,1102.50,1102.50,1102.50,10,0,10.00
02/11/2005,03:04,1102.50,1102.50,1102.50,1102.50,4,0,4.00
02/11/2005,03:07,1102.50,1102.50,1102.50,1102.50,45,0,45.00
02/11/2005,03:08,1102.50,1102.50,1102.50,1102.50,10,0,10.00
02/11/2005,03:10,1102.50,1102.50,1102.50,1102.50,30,0,30.00
02/11/2005,03:12,1102.50,1102.50,1102.50,1102.50,1,0,1.00
02/11/2005,03:13,1102.50,1102.50,1102.50,1102.50,10,0,10.00
02/11/2005,03:15,1102.50,1102.50,1102.50,1102.50,21,0,21.00
02/11/2005,03:16,1102.50,1102.50,1102.50,1102.50,18,0,18.00
02/11/2005,03:17,1102.25,1102.50,1102.25,1102.50,1,1,2.00
02/11/2005,03:18,1102.50,1102.50,1102.50,1102.50,5,0,5.00
02/11/2005,03:19,1102.50,1102.50,1102.50,1102.50,17,0,17.00
02/11/2005,03:22,1102.50,1102.50,1102.50,1102.50,12,0,12.00
02/11/2005,03:23,1102.50,1102.50,1102.50,1102.50,19,0,19.00
02/11/2005,03:24,1102.50,1102.50,1102.50,1102.50,105,0,105.00
02/11/2005,03:25,1102.50,1102.50,1102.50,1102.50,25,0,25.00
02/11/2005,03:26,1102.50,1102.50,1102.50,1102.50,12,0,12.00
02/11/2005,03:30,1102.50,1102.50,1102.50,1102.50,2,0,2.00
02/11/2005,03:31,1102.50,1102.50,1102.50,1102.50,9,0,9.00
02/11/2005,03:32,1102.50,1102.50,1102.50,1102.50,10,0,10.00
02/11/2005,03:33,1102.50,1102.75,1102.50,1102.75,9,0,9.00
02/11/2005,03:34,1102.50,1102.50,1102.50,1102.50,0,29,29.00
02/11/2005,03:35,1102.50,1102.50,1102.25,1102.25,0,25,25.00
02/11/2005,03:36,1102.50,1102.50,1102.50,1102.50,17,0,17.00
02/11/2005,03:40,1102.75,1102.75,1102.50,1102.50,6,2,8.00
02/11/2005,03:41,1102.50,1102.50,1102.50,1102.50,0,25,25.00
02/11/2005,03:42,1102.50,1102.50,1102.50,1102.50,0,10,10.00
02/11/2005,03:45,1102.50,1102.50,1102.50,1102.50,0,31,31.00
02/11/2005,03:46,1102.50,1102.50,1102.50,1102.50,0,30,30.00
02/11/2005,03:53,1102.50,1102.50,1102.50,1102.50,0,101,101.00
02/11/2005,03:54,1102.50,1102.50,1102.50,1102.50,0,1,1.00
02/11/2005,03:55,1102.50,1102.50,1102.50,1102.50,0,21,21.00
02/11/2005,03:56,1102.50,1102.50,1102.50,1102.50,0,2,2.00
02/11/2005,03:57,1102.50,1102.50,1102.50,1102.50,0,26,26.00
02/11/2005,03:58,1102.50,1102.50,1102.50,1102.50,0,3,3.00
02/11/2005,04:00,1102.25,1102.25,1102.00,1102.00,0,120,120.00
02/11/2005,04:01,1102.00,1102.25,1102.00,1102.25,2,1,3.00
02/11/2005,04:02,1102.25,1102.25,1102.00,1102.00,3,15,18.00
02/11/2005,04:03,1102.00,1102.00,1102.00,1102.00,0,25,25.00
02/11/2005,04:04,1102.00,1102.00,1102.00,1102.00,0,10,10.00
02/11/2005,04:06,1102.00,1102.00,1102.00,1102.00,0,5,5.00
02/11/2005,04:07,1102.00,1102.00,1102.00,1102.00,0,5,5.00
02/11/2005,04:08,1102.00,1102.00,1102.00,1102.00,0,19,19.00
02/11/2005,04:09,1102.00,1102.00,1101.75,1101.75,0,12,12.00
02/11/2005,04:10,1102.00,1102.00,1102.00,1102.00,6,0,6.00
02/11/2005,04:11,1102.00,1102.00,1102.00,1102.00,1,0,1.00
02/11/2005,04:13,1102.00,1102.00,1102.00,1102.00,2,0,2.00
02/11/2005,04:15,1102.25,1102.25,1102.25,1102.25,3,0,3.00
02/11/2005,04:16,1102.25,1102.25,1102.25,1102.25,5,0,5.00
02/11/2005,04:18,1102.25,1102.25,1102.25,1102.25,4,0,4.00
02/11/2005,04:19,1102.25,1102.25,1102.25,1102.25,1,0,1.00
02/11/2005,04:23,1102.00,1102.25,1102.00,1102.25,147,111,258.00
02/11/2005,04:25,1102.00,1102.00,1102.00,1102.00,0,29,29.00
02/11/2005,04:26,1102.00,1102.00,1102.00,1102.00,0,5,5.00
02/11/2005,04:27,1102.00,1102.00,1102.00,1102.00,0,6,6.00
02/11/2005,04:31,1102.00,1102.00,1102.00,1102.00,0,4,4.00
02/11/2005,04:32,1102.00,1102.25,1102.00,1102.25,1,1,2.00
02/11/2005,04:33,1102.00,1102.00,1102.00,1102.00,0,6,6.00
02/11/2005,04:35,1102.25,1102.25,1102.25,1102.25,50,0,50.00
02/11/2005,04:36,1102.00,1102.00,1102.00,1102.00,0,2,2.00
02/11/2005,04:40,1102.00,1102.25,1102.00,1102.25,6,5,11.00
02/11/2005,04:41,1102.00,1102.00,1102.00,1102.00,0,2,2.00
02/11/2005,04:44,1102.25,1102.25,1102.25,1102.25,5,0,5.00
02/11/2005,04:45,1102.00,1102.00,1101.75,1101.75,0,69,69.00
02/11/2005,04:51,1102.25,1102.25,1102.25,1102.25,4,0,4.00
02/11/2005,04:52,1102.25,1102.25,1102.25,1102.25,2,0,2.00
02/11/2005,04:58,1102.00,1102.25,1102.00,1102.25,24,6,30.00
02/11/2005,05:02,1102.25,1102.25,1102.25,1102.25,3,0,3.00
02/11/2005,05:03,1102.00,1102.00,1102.00,1102.00,0,3,3.00
02/11/2005,05:04,1102.00,1102.00,1102.00,1102.00,0,2,2.00
02/11/2005,05:06,1102.00,1102.00,1102.00,1102.00,0,6,6.00
02/11/2005,05:07,1102.00,1102.00,1102.00,1102.00,0,2,2.00
02/11/2005,05:13,1102.00,1102.00,1102.00,1102.00,0,151,151.00
02/11/2005,05:14,1102.00,1102.00,1102.00,1102.00,0,50,50.00
02/11/2005,05:17,1102.25,1102.25,1102.25,1102.25,114,0,114.00
02/11/2005,05:18,1102.25,1102.25,1102.25,1102.25,68,0,68.00
02/11/2005,05:19,1102.25,1102.25,1102.25,1102.25,75,0,75.00
02/11/2005,05:20,1102.00,1102.00,1102.00,1102.00,0,1,1.00
02/11/2005,05:21,1102.25,1102.25,1102.25,1102.25,4,0,4.00
02/11/2005,05:22,1102.25,1102.25,1102.25,1102.25,21,0,21.00
02/11/2005,05:30,1102.25,1102.25,1102.25,1102.25,2,0,2.00
02/11/2005,05:31,1102.25,1102.25,1102.00,1102.00,1,1,2.00
02/11/2005,05:34,1102.25,1102.25,1102.25,1102.25,3,0,3.00
02/11/2005,05:37,1102.25,1102.25,1102.25,1102.25,6,0,6.00
02/11/2005,05:39,1102.25,1102.25,1102.25,1102.25,1,0,1.00
02/11/2005,05:40,1102.50,1102.50,1102.50,1102.50,321,0,321.00
02/11/2005,05:41,1102.50,1102.75,1102.50,1102.50,5,12,17.00
02/11/2005,05:43,1102.75,1102.75,1102.75,1102.75,117,0,117.00
02/11/2005,05:44,1103.00,1103.00,1103.00,1103.00,57,0,57.00
02/11/2005,05:45,1103.00,1103.00,1102.75,1103.00,21,1,22.00
02/11/2005,05:46,1102.75,1103.00,1102.75,1103.00,6,20,26.00
02/11/2005,05:47,1102.75,1102.75,1102.75,1102.75,0,19,19.00
02/11/2005,05:48,1102.75,1102.75,1102.75,1102.75,0,68,68.00
02/11/2005,05:49,1102.75,1102.75,1102.75,1102.75,0,30,30.00
02/11/2005,05:50,1103.00,1103.00,1102.75,1102.75,2,14,16.00
02/11/2005,05:51,1102.75,1103.00,1102.75,1103.00,4,9,13.00
02/11/2005,05:52,1103.00,1103.00,1103.00,1103.00,213,0,213.00
02/11/2005,05:53,1103.00,1103.00,1103.00,1103.00,45,0,45.00
02/11/2005,05:54,1103.00,1103.00,1103.00,1103.00,12,0,12.00
02/11/2005,05:55,1103.25,1103.25,1103.25,1103.25,229,0,229.00
02/11/2005,05:56,1103.25,1103.25,1103.00,1103.00,50,1,51.00
02/11/2005,05:57,1103.25,1103.25,1103.25,1103.25,50,0,50.00
02/11/2005,05:58,1103.25,1103.25,1103.25,1103.25,14,0,14.00
02/11/2005,05:59,1103.25,1103.25,1103.25,1103.25,10,0,10.00
02/11/2005,06:00,1103.25,1103.25,1103.25,1103.25,4,0,4.00
02/11/2005,06:01,1103.25,1103.50,1103.25,1103.50,20,5,25.00
02/11/2005,06:02,1103.50,1103.75,1103.50,1103.75,125,0,125.00
02/11/2005,06:03,1103.50,1103.75,1103.25,1103.25,2,145,147.00
02/11/2005,06:04,1103.25,1103.25,1103.25,1103.25,0,36,36.00
02/11/2005,06:05,1103.00,1103.25,1103.00,1103.25,2,1,3.00
02/11/2005,06:06,1103.00,1103.00,1103.00,1103.00,0,3,3.00
02/11/2005,06:07,1103.00,1103.00,1103.00,1103.00,0,1,1.00
02/11/2005,06:09,1103.00,1103.25,1103.00,1103.25,20,60,80.00
02/11/2005,06:10,1103.25,1103.25,1103.25,1103.25,30,0,30.00
02/11/2005,06:11,1103.25,1103.25,1103.25,1103.25,5,0,5.00
02/11/2005,06:12,1103.25,1103.50,1103.25,1103.50,2,0,2.00
02/11/2005,06:14,1103.50,1103.50,1103.50,1103.50,179,0,179.00
02/11/2005,06:15,1103.25,1103.50,1103.25,1103.50,37,10,47.00
02/11/2005,06:16,1103.50,1103.50,1103.50,1103.50,60,0,60.00
02/11/2005,06:17,1103.75,1103.75,1103.75,1103.75,4,0,4.00
02/11/2005,06:19,1103.50,1103.50,1103.25,1103.25,0,132,132.00
02/11/2005,06:20,1103.25,1103.50,1103.25,1103.25,15,4,19.00
02/11/2005,06:21,1103.25,1103.25,1103.00,1103.00,0,176,176.00
02/11/2005,06:22,1102.75,1102.75,1102.25,1102.50,102,320,422.00
02/11/2005,06:23,1102.50,1102.75,1102.50,1102.50,4,1,5.00
02/11/2005,06:24,1102.75,1102.75,1102.75,1102.75,1,0,1.00
02/11/2005,06:25,1102.75,1102.75,1102.75,1102.75,10,0,10.00
02/11/2005,06:26,1102.75,1102.75,1102.75,1102.75,127,0,127.00
02/11/2005,06:27,1102.75,1102.75,1102.75,1102.75,3,0,3.00
02/11/2005,06:28,1102.75,1102.75,1102.75,1102.75,1,0,1.00
02/11/2005,06:29,1102.50,1102.50,1102.50,1102.50,0,3,3.00
02/11/2005,06:31,1102.75,1102.75,1102.75,1102.75,15,0,15.00
02/11/2005,06:33,1102.75,1102.75,1102.75,1102.75,1,0,1.00
02/11/2005,06:35,1102.75,1102.75,1102.75,1102.75,172,0,172.00
02/11/2005,06:36,1103.00,1103.00,1102.75,1102.75,26,52,78.00
02/11/2005,06:37,1102.75,1102.75,1102.75,1102.75,0,11,11.00
02/11/2005,06:38,1102.75,1102.75,1102.75,1102.75,0,1,1.00
02/11/2005,06:42,1102.50,1102.75,1102.50,1102.75,10,4,14.00
02/11/2005,06:44,1102.75,1102.75,1102.75,1102.75,28,0,28.00
02/11/2005,06:45,1102.75,1102.75,1102.75,1102.75,58,0,58.00
02/11/2005,06:46,1103.00,1103.00,1102.75,1102.75,1,1,2.00
02/11/2005,06:48,1102.75,1102.75,1102.75,1102.75,0,4,4.00
02/11/2005,06:49,1103.00,1103.00,1103.00,1103.00,2,0,2.00
02/11/2005,06:51,1102.75,1103.00,1102.75,1103.00,2,4,6.00
02/11/2005,06:52,1103.00,1103.25,1103.00,1103.25,22,0,22.00
02/11/2005,06:54,1103.00,1103.00,1103.00,1103.00,0,32,32.00
02/11/2005,06:55,1102.75,1102.75,1102.75,1102.75,0,22,22.00
02/11/2005,06:56,1102.75,1103.00,1102.75,1102.75,1,30,31.00
02/11/2005,06:57,1102.75,1103.00,1102.75,1103.00,10,6,16.00
02/11/2005,06:58,1102.75,1102.75,1102.75,1102.75,0,95,95.00
02/11/2005,06:59,1102.75,1102.75,1102.75,1102.75,0,96,96.00
02/11/2005,07:00,1102.50,1102.75,1102.50,1102.75,43,2,45.00
02/11/2005,07:01,1102.75,1102.75,1102.75,1102.75,34,0,34.00
02/11/2005,07:02,1102.75,1102.75,1102.75,1102.75,1,0,1.00
02/11/2005,07:03,1102.75,1102.75,1102.75,1102.75,1,0,1.00
02/11/2005,07:04,1102.75,1102.75,1102.75,1102.75,93,0,93.00
02/11/2005,07:05,1102.75,1102.75,1102.50,1102.50,26,120,146.00
02/11/2005,07:06,1102.50,1102.50,1102.50,1102.50,0,177,177.00
02/11/2005,07:07,1102.50,1102.50,1102.50,1102.50,0,117,117.00
02/11/2005,07:08,1102.50,1102.50,1102.25,1102.50,22,20,42.00
02/11/2005,07:09,1102.25,1102.25,1102.25,1102.25,0,1,1.00
02/11/2005,07:10,1102.25,1102.25,1102.00,1102.00,0,352,352.00
02/11/2005,07:11,1102.00,1102.25,1102.00,1102.25,2,76,78.00
02/11/2005,07:12,1102.25,1102.25,1101.75,1101.75,71,130,201.00
02/11/2005,07:13,1102.00,1102.00,1101.75,1101.75,5,10,15.00
02/11/2005,07:14,1102.00,1102.00,1101.75,1102.00,5,1,6.00
02/11/2005,07:15,1102.00,1102.00,1101.75,1101.75,7,25,32.00
02/11/2005,07:16,1101.75,1101.75,1101.50,1101.75,26,235,261.00
02/11/2005,07:17,1101.75,1101.75,1101.50,1101.75,160,50,210.00
02/11/2005,07:18,1101.75,1102.00,1101.75,1102.00,123,0,123.00
02/11/2005,07:19,1101.75,1101.75,1101.75,1101.75,0,153,153.00
02/11/2005,07:20,1101.75,1101.75,1101.50,1101.75,17,2,19.00
02/11/2005,07:21,1101.75,1101.75,1101.75,1101.75,93,0,93.00
02/11/2005,07:22,1102.00,1102.00,1101.75,1101.75,1,91,92.00
02/11/2005,07:23,1102.00,1102.00,1102.00,1102.00,4,0,4.00
02/11/2005,07:24,1102.00,1102.00,1102.00,1102.00,132,0,132.00
02/11/2005,07:25,1102.00,1102.00,1102.00,1102.00,67,0,67.00
02/11/2005,07:26,1101.75,1102.00,1101.75,1101.75,8,30,38.00
02/11/2005,07:27,1101.75,1101.75,1101.75,1101.75,0,8,8.00
02/11/2005,07:29,1101.75,1101.75,1101.75,1101.75,0,1,1.00
02/11/2005,07:30,1102.00,1102.00,1102.00,1102.00,93,0,93.00
02/11/2005,07:31,1102.00,1102.00,1102.00,1102.00,19,0,19.00
02/11/2005,07:32,1101.75,1102.00,1101.75,1102.00,10,8,18.00
02/11/2005,07:34,1102.00,1102.00,1102.00,1102.00,2,0,2.00
02/11/2005,07:36,1101.75,1101.75,1101.75,1101.75,0,208,208.00
02/11/2005,07:37,1101.50,1101.75,1101.50,1101.50,19,16,35.00
02/11/2005,07:38,1101.75,1101.75,1101.50,1101.50,8,72,80.00
02/11/2005,07:39,1101.75,1102.00,1101.50,1102.00,161,2,163.00
02/11/2005,07:40,1102.00,1102.00,1102.00,1102.00,42,0,42.00
02/11/2005,07:41,1102.00,1102.25,1102.00,1102.00,6,11,17.00
02/11/2005,07:42,1102.25,1102.25,1102.00,1102.25,5,3,8.00
02/11/2005,07:43,1102.25,1102.25,1102.25,1102.25,256,0,256.00
02/11/2005,07:44,1102.25,1102.50,1102.25,1102.25,119,10,129.00
02/11/2005,07:45,1102.50,1102.50,1102.50,1102.50,24,0,24.00
02/11/2005,07:46,1102.25,1102.50,1102.25,1102.50,22,27,49.00
02/11/2005,07:47,1102.50,1102.50,1102.50,1102.50,11,0,11.00
02/11/2005,07:48,1102.50,1102.50,1102.50,1102.50,2,0,2.00
02/11/2005,07:49,1102.50,1102.50,1102.25,1102.25,20,54,74.00
02/11/2005,07:51,1102.25,1102.25,1102.25,1102.25,0,35,35.00
02/11/2005,07:52,1102.50,1102.50,1102.50,1102.50,11,0,11.00
02/11/2005,07:53,1102.50,1102.50,1102.50,1102.50,70,0,70.00
02/11/2005,07:54,1102.50,1102.50,1102.25,1102.50,117,1,118.00
02/11/2005,07:55,1102.50,1102.75,1102.50,1102.50,36,31,67.00
02/11/2005,07:56,1102.50,1102.50,1102.25,1102.50,10,29,39.00
02/11/2005,07:58,1102.50,1102.50,1102.50,1102.50,4,0,4.00
02/11/2005,07:59,1102.25,1102.25,1102.25,1102.25,0,116,116.00
02/11/2005,08:00,1102.50,1102.50,1102.50,1102.50,2,0,2.00
02/11/2005,08:01,1102.50,1102.50,1102.25,1102.25,17,1,18.00
02/11/2005,08:02,1102.50,1102.50,1102.25,1102.50,3,4,7.00
02/11/2005,08:03,1102.50,1102.50,1102.50,1102.50,10,0,10.00
02/11/2005,08:04,1102.50,1102.50,1102.50,1102.50,16,0,16.00
02/11/2005,08:05,1102.50,1102.50,1102.50,1102.50,2,0,2.00
02/11/2005,08:06,1102.50,1102.50,1102.25,1102.25,12,5,17.00
02/11/2005,08:07,1102.25,1102.25,1102.25,1102.25,0,145,145.00
02/11/2005,08:08,1102.25,1102.25,1102.00,1102.25,79,106,185.00
02/11/2005,08:09,1102.25,1102.25,1102.00,1102.00,1,118,119.00
02/11/2005,08:10,1102.00,1102.25,1102.00,1102.00,5,6,11.00
02/11/2005,08:11,1102.00,1102.00,1102.00,1102.00,0,23,23.00
02/11/2005,08:12,1101.75,1102.00,1101.75,1102.00,8,14,22.00
02/11/2005,08:13,1102.00,1102.00,1101.75,1102.00,131,1,132.00
02/11/2005,08:14,1101.75,1102.00,1101.75,1101.75,34,6,40.00
02/11/2005,08:15,1101.75,1101.75,1101.75,1101.75,0,2,2.00
02/11/2005,08:16,1101.75,1102.00,1101.75,1102.00,55,5,60.00
02/11/2005,08:17,1102.00,1102.00,1101.75,1101.75,2,52,54.00
02/11/2005,08:18,1102.00,1102.00,1102.00,1102.00,3,0,3.00
02/11/2005,08:20,1101.75,1102.00,1101.75,1102.00,25,1,26.00
02/11/2005,08:21,1102.00,1102.00,1102.00,1102.00,2,0,2.00
02/11/2005,08:22,1101.75,1101.75,1101.50,1101.75,166,506,672.00
02/11/2005,08:23,1101.75,1102.00,1101.75,1102.00,42,4,46.00
02/11/2005,08:24,1102.00,1102.00,1101.75,1102.00,66,14,80.00
02/11/2005,08:25,1101.75,1101.75,1101.75,1101.75,0,5,5.00
02/11/2005,08:26,1101.75,1102.00,1101.75,1102.00,35,34,69.00
02/11/2005,08:27,1102.00,1102.00,1101.50,1101.75,2,205,207.00
02/11/2005,08:28,1101.50,1101.75,1101.25,1101.50,36,460,496.00
02/11/2005,08:29,1101.50,1101.50,1101.50,1101.50,449,0,449.00
02/11/2005,08:30,1101.25,1102.00,1101.25,1101.75,502,48,550.00
02/11/2005,08:31,1102.00,1102.00,1101.25,1101.50,986,1787,2773.00
02/11/2005,08:32,1101.50,1101.75,1101.25,1101.75,390,503,893.00
02/11/2005,08:33,1101.50,1102.00,1101.50,1102.00,610,32,642.00
02/11/2005,08:34,1101.75,1102.25,1101.75,1102.25,1313,56,1369.00
02/11/2005,08:35,1102.25,1102.25,1102.00,1102.25,710,97,807.00
02/11/2005,08:36,1102.25,1102.75,1102.25,1102.50,942,576,1518.00
02/11/2005,08:37,1102.50,1102.75,1102.00,1102.25,389,1250,1639.00
02/11/2005,08:38,1102.25,1102.50,1102.00,1102.25,351,424,775.00
02/11/2005,08:39,1102.00,1102.25,1101.50,1101.75,55,1215,1270.00
02/11/2005,08:40,1101.75,1101.75,1100.75,1101.00,395,2806,3201.00
02/11/2005,08:41,1101.25,1101.25,1100.75,1101.00,1561,2247,3808.00
02/11/2005,08:42,1101.00,1101.25,1100.75,1101.25,475,782,1257.00
02/11/2005,08:43,1101.00,1101.50,1101.00,1101.25,743,972,1715.00
02/11/2005,08:44,1101.50,1101.75,1101.25,1101.50,967,108,1075.00
02/11/2005,08:45,1101.50,1101.75,1101.25,1101.50,676,703,1379.00
02/11/2005,08:46,1101.75,1101.75,1100.75,1101.00,162,1817,1979.00
02/11/2005,08:47,1100.75,1101.00,1100.00,1100.25,1181,4057,5238.00
02/11/2005,08:48,1100.25,1100.50,1099.75,1100.00,498,3795,4293.00
02/11/2005,08:49,1100.00,1100.75,1100.00,1100.75,2052,458,2510.00
02/11/2005,08:50,1100.75,1100.75,1100.50,1100.75,908,47,955.00
02/11/2005,08:51,1100.50,1100.75,1100.25,1100.25,252,945,1197.00
02/11/2005,08:52,1100.50,1100.75,1100.25,1100.75,453,255,708.00
02/11/2005,08:53,1100.75,1100.75,1100.25,1100.75,1034,351,1385.00
02/11/2005,08:54,1100.75,1100.75,1100.50,1100.75,449,152,601.00
02/11/2005,08:55,1100.75,1101.75,1100.75,1101.50,4841,604,5445.00
02/11/2005,08:56,1101.50,1101.75,1101.25,1101.75,1101,1072,2173.00
02/11/2005,08:57,1101.75,1101.75,1101.25,1101.50,1150,483,1633.00
02/11/2005,08:58,1101.50,1101.50,1101.25,1101.25,736,2337,3073.00
02/11/2005,08:59,1101.25,1101.50,1101.00,1101.00,390,1183,1573.00
02/11/2005,09:00,1101.00,1101.25,1100.25,1100.25,184,2176,2360.00
02/11/2005,09:01,1100.25,1100.75,1100.25,1100.50,643,776,1419.00
02/11/2005,09:02,1100.50,1100.75,1100.25,1100.75,326,368,694.00
02/11/2005,09:03,1100.75,1101.00,1100.50,1101.00,2400,232,2632.00
02/11/2005,09:04,1101.00,1101.50,1101.00,1101.00,1142,724,1866.00
02/11/2005,09:05,1101.00,1101.25,1099.75,1099.75,250,4243,4493.00
02/11/2005,09:06,1099.75,1100.00,1099.25,1099.50,1289,4771,6060.00
02/11/2005,09:07,1099.25,1100.00,1099.25,1100.00,1966,1671,3637.00
02/11/2005,09:08,1100.00,1100.00,1099.50,1099.75,288,946,1234.00
02/11/2005,09:09,1099.50,1100.00,1099.25,1099.50,837,1595,2432.00
02/11/2005,09:10,1099.75,1100.00,1099.50,1099.50,858,775,1633.00
02/11/2005,09:11,1099.75,1099.75,1099.00,1099.25,1785,2670,4455.00
02/11/2005,09:12,1099.25,1099.50,1099.00,1099.50,1347,1969,3316.00
02/11/2005,09:13,1099.25,1099.75,1099.25,1099.50,1591,644,2235.00
02/11/2005,09:14,1099.75,1100.00,1099.25,1099.25,1397,3151,4548.00
02/11/2005,09:15,1099.50,1099.75,1099.25,1099.75,1523,430,1953.00
02/11/2005,09:16,1099.75,1100.00,1099.50,1100.00,1449,413,1862.00
02/11/2005,09:17,1100.00,1100.25,1099.75,1099.75,963,1038,2001.00
02/11/2005,09:18,1100.00,1100.25,1099.75,1100.00,1005,512,1517.00
02/11/2005,09:19,1100.25,1100.50,1100.25,1100.50,1819,440,2259.00
02/11/2005,09:20,1100.50,1100.50,1100.25,1100.25,586,1145,1731.00
02/11/2005,09:21,1100.25,1100.50,1100.00,1100.50,905,286,1191.00
02/11/2005,09:22,1100.50,1100.50,1099.25,1099.50,391,2539,2930.00
02/11/2005,09:23,1099.25,1099.75,1099.25,1099.75,635,182,817.00
02/11/2005,09:24,1099.75,1100.25,1099.50,1100.00,994,232,1226.00
02/11/2005,09:25,1100.25,1100.75,1100.00,1100.50,1360,294,1654.00
02/11/2005,09:26,1100.50,1100.75,1100.25,1100.75,1040,73,1113.00
02/11/2005,09:27,1100.75,1101.00,1100.50,1101.00,1495,705,2200.00
02/11/2005,09:28,1100.75,1101.00,1100.50,1100.75,1234,1150,2384.00
02/11/2005,09:29,1100.75,1101.75,1100.75,1101.75,5529,919,6448.00
02/11/2005,09:30,1102.00,1102.00,1101.50,1101.50,883,762,1645.00
02/11/2005,09:31,1101.50,1101.75,1101.00,1101.00,956,1938,2894.00
02/11/2005,09:32,1101.00,1101.50,1101.00,1101.50,413,685,1098.00
02/11/2005,09:33,1101.25,1101.50,1101.25,1101.50,132,817,949.00
02/11/2005,09:34,1101.50,1101.75,1101.25,1101.50,507,92,599.00
02/11/2005,09:35,1101.50,1102.00,1101.50,1101.75,562,267,829.00
02/11/2005,09:36,1101.75,1102.00,1101.25,1101.25,1154,1571,2725.00
02/11/2005,09:37,1101.50,1102.00,1101.25,1102.00,902,192,1094.00
02/11/2005,09:38,1101.75,1102.25,1101.75,1102.00,1182,964,2146.00
02/11/2005,09:39,1102.00,1103.00,1102.00,1102.75,4717,2824,7541.00
02/11/2005,09:40,1102.75,1103.00,1102.50,1102.75,1716,1298,3014.00
02/11/2005,09:41,1103.00,1103.00,1102.25,1102.25,194,2297,2491.00
02/11/2005,09:42,1102.25,1102.50,1102.25,1102.50,84,327,411.00
02/11/2005,09:43,1102.25,1102.75,1102.25,1102.50,754,719,1473.00
02/11/2005,09:44,1102.50,1102.50,1102.00,1102.25,652,899,1551.00
02/11/2005,09:45,1102.00,1102.50,1102.00,1102.50,256,100,356.00
02/11/2005,09:46,1102.50,1103.50,1102.25,1103.25,4397,1094,5491.00
02/11/2005,09:47,1103.00,1103.75,1103.00,1103.25,1872,1040,2912.00
02/11/2005,09:48,1103.25,1103.25,1103.00,1103.25,924,755,1679.00
02/11/2005,09:49,1103.50,1103.75,1103.25,1103.50,952,308,1260.00
02/11/2005,09:50,1103.50,1103.75,1103.25,1103.25,127,1908,2035.00
02/11/2005,09:51,1103.25,1103.50,1103.00,1103.25,626,1069,1695.00
02/11/2005,09:52,1103.25,1103.50,1102.75,1103.00,771,758,1529.00
02/11/2005,09:53,1102.75,1103.00,1102.75,1103.00,466,1242,1708.00
02/11/2005,09:54,1102.75,1103.25,1102.75,1103.00,258,171,429.00
02/11/2005,09:55,1103.00,1103.25,1102.75,1103.00,110,314,424.00
02/11/2005,09:56,1102.75,1103.25,1102.75,1103.25,314,243,557.00
02/11/2005,09:57,1103.25,1103.25,1102.75,1103.00,350,261,611.00
02/11/2005,09:58,1103.00,1103.25,1103.00,1103.00,297,46,343.00
02/11/2005,09:59,1103.25,1103.25,1103.00,1103.00,178,386,564.00
02/11/2005,10:00,1103.00,1103.25,1102.50,1103.00,1348,2026,3374.00
02/11/2005,10:01,1103.00,1104.50,1103.00,1104.25,5912,1118,7030.00
02/11/2005,10:02,1104.00,1104.50,1104.00,1104.25,768,643,1411.00
02/11/2005,10:03,1104.00,1104.50,1104.00,1104.00,594,666,1260.00
02/11/2005,10:04,1104.00,1104.50,1104.00,1104.50,748,307,1055.00
02/11/2005,10:05,1104.50,1105.75,1104.25,1105.50,8916,3013,11929.00
02/11/2005,10:06,1105.50,1106.50,1105.50,1106.25,8170,2039,10209.00
02/11/2005,10:07,1106.00,1106.50,1105.75,1106.50,2050,1636,3686.00
02/11/2005,10:08,1106.25,1106.50,1106.00,1106.50,2235,1936,4171.00
02/11/2005,10:09,1106.25,1106.75,1106.00,1106.25,2718,1970,4688.00
02/11/2005,10:10,1106.50,1106.50,1106.00,1106.25,896,1322,2218.00
02/11/2005,10:11,1106.25,1108.00,1106.25,1108.00,8924,3107,12031.00
02/11/2005,10:12,1108.00,1108.00,1107.25,1107.50,2446,2910,5356.00
02/11/2005,10:13,1107.50,1109.00,1107.50,1108.75,7890,2284,10174.00
02/11/2005,10:14,1108.75,1109.25,1108.75,1109.00,5904,2680,8584.00
02/11/2005,10:15,1108.75,1109.25,1108.50,1109.25,3435,2959,6394.00
02/11/2005,10:16,1109.25,1109.50,1109.00,1109.00,3601,3925,7526.00
02/11/2005,10:17,1109.25,1109.25,1108.75,1109.00,1604,2558,4162.00
02/11/2005,10:18,1109.00,1109.75,1109.00,1109.00,4283,1771,6054.00
02/11/2005,10:19,1109.00,1109.25,1109.00,1109.25,345,434,779.00
02/11/2005,10:20,1109.25,1109.50,1108.75,1109.50,3095,2726,5821.00
02/11/2005,10:21,1109.25,1109.75,1109.00,1109.00,2661,2158,4819.00
02/11/2005,10:22,1109.00,1109.50,1109.00,1109.25,1229,1219,2448.00
02/11/2005,10:23,1109.25,1109.50,1108.75,1109.25,905,1726,2631.00
02/11/2005,10:24,1109.25,1109.50,1109.00,1109.25,1275,351,1626.00
02/11/2005,10:25,1109.00,1109.25,1108.75,1109.00,766,761,1527.00
02/11/2005,10:26,1109.00,1110.75,1109.00,1110.50,9547,2132,11679.00
02/11/2005,10:27,1110.25,1110.50,1110.00,1110.25,1641,1135,2776.00
02/11/2005,10:28,1110.25,1112.50,1110.25,1112.25,12276,3661,15937.00
02/11/2005,10:29,1112.50,1114.00,1112.25,1113.50,8851,6174,15025.00
02/11/2005,10:30,1113.75,1114.00,1113.00,1114.00,6117,6534,12651.00
02/11/2005,10:31,1114.25,1115.25,1114.00,1114.50,8235,5497,13732.00
02/11/2005,10:32,1114.50,1114.75,1114.00,1114.00,3556,4138,7694.00
02/11/2005,10:33,1114.00,1114.25,1113.00,1113.00,666,6616,7282.00
02/11/2005,10:34,1113.00,1113.25,1112.75,1113.00,638,2429,3067.00
02/11/2005,10:35,1112.75,1113.25,1112.75,1113.00,2531,1410,3941.00
02/11/2005,10:36,1113.00,1113.00,1112.50,1112.50,278,2885,3163.00
02/11/2005,10:37,1112.75,1112.75,1112.00,1112.25,678,3273,3951.00
02/11/2005,10:38,1112.25,1112.50,1112.00,1112.50,3083,2110,5193.00
02/11/2005,10:39,1112.50,1112.50,1112.25,1112.50,79,784,863.00
02/11/2005,10:40,1112.50,1112.75,1112.25,1112.75,1647,301,1948.00
02/11/2005,10:41,1112.75,1112.75,1112.50,1112.50,106,1178,1284.00
02/11/2005,10:42,1112.50,1112.75,1112.25,1112.75,1031,754,1785.00
02/11/2005,10:43,1112.50,1112.75,1112.25,1112.50,734,643,1377.00
02/11/2005,10:44,1112.50,1112.75,1112.25,1112.50,1058,1081,2139.00
02/11/2005,10:45,1112.50,1113.25,1112.50,1113.25,3983,915,4898.00
02/11/2005,10:46,1113.00,1113.25,1112.75,1112.75,406,991,1397.00
02/11/2005,10:47,1112.75,1113.00,1112.75,1112.75,746,854,1600.00
02/11/2005,10:48,1112.75,1113.50,1112.75,1113.25,3167,1207,4374.00
02/11/2005,10:49,1113.25,1113.25,1112.50,1112.75,610,1300,1910.00
02/11/2005,10:50,1112.50,1112.75,1112.25,1112.50,1540,1346,2886.00
02/11/2005,10:51,1112.50,1112.50,1112.25,1112.25,494,1930,2424.00
02/11/2005,10:52,1112.25,1112.50,1111.50,1111.75,951,2512,3463.00
02/11/2005,10:53,1111.75,1112.00,1111.75,1112.00,49,1071,1120.00
02/11/2005,10:54,1112.00,1112.00,1111.75,1111.75,314,286,600.00
02/11/2005,10:55,1111.75,1112.00,1111.75,1112.00,144,319,463.00
02/11/2005,10:56,1111.75,1112.50,1111.75,1112.25,2671,770,3441.00
02/11/2005,10:57,1112.25,1112.75,1112.00,1112.75,1479,262,1741.00
02/11/2005,10:58,1112.75,1112.75,1111.75,1112.00,183,2071,2254.00
02/11/2005,10:59,1111.75,1112.50,1111.75,1112.25,1199,191,1390.00
02/11/2005,11:00,1112.25,1112.50,1112.00,1112.50,616,438,1054.00
02/11/2005,11:01,1112.25,1112.50,1112.25,1112.25,528,223,751.00
02/11/2005,11:02,1112.50,1112.50,1112.00,1112.00,160,433,593.00
02/11/2005,11:03,1112.00,1112.50,1112.00,1112.25,567,719,1286.00
02/11/2005,11:04,1112.25,1112.75,1112.25,1112.50,1457,36,1493.00
02/11/2005,11:05,1112.25,1113.00,1112.00,1113.00,1763,491,2254.00
02/11/2005,11:06,1113.00,1113.00,1112.25,1112.25,409,543,952.00
02/11/2005,11:07,1112.50,1112.75,1112.25,1112.50,392,140,532.00
02/11/2005,11:08,1112.75,1112.75,1112.50,1112.75,1589,134,1723.00
02/11/2005,11:09,1112.75,1113.00,1112.50,1113.00,512,28,540.00
02/11/2005,11:10,1113.00,1113.00,1112.50,1112.50,157,1010,1167.00
02/11/2005,11:11,1112.50,1112.75,1112.25,1112.75,891,1004,1895.00
02/11/2005,11:12,1112.50,1112.75,1112.25,1112.25,1559,391,1950.00
02/11/2005,11:13,1112.25,1112.50,1112.00,1112.25,654,839,1493.00
02/11/2005,11:14,1112.25,1112.50,1112.00,1112.25,200,763,963.00
02/11/2005,11:15,1112.00,1112.75,1112.00,1112.50,2786,166,2952.00
02/11/2005,11:16,1112.50,1112.75,1112.00,1112.25,748,697,1445.00
02/11/2005,11:17,1112.00,1112.25,1112.00,1112.00,90,910,1000.00
02/11/2005,11:18,1112.00,1112.25,1112.00,1112.00,57,357,414.00
02/11/2005,11:19,1112.00,1112.00,1111.75,1111.75,38,873,911.00
02/11/2005,11:20,1111.75,1112.00,1111.50,1111.75,55,486,541.00
02/11/2005,11:21,1112.00,1112.50,1111.75,1112.50,2163,143,2306.00
02/11/2005,11:22,1112.50,1112.50,1112.00,1112.50,1282,249,1531.00
02/11/2005,11:23,1112.50,1112.75,1112.25,1112.50,223,397,620.00
02/11/2005,11:24,1112.25,1113.50,1112.25,1113.25,4304,954,5258.00
02/11/2005,11:25,1113.50,1113.50,1113.00,1113.25,1018,494,1512.00
02/11/2005,11:26,1113.25,1113.50,1113.25,1113.25,462,496,958.00
02/11/2005,11:27,1113.25,1114.25,1113.25,1113.75,3543,847,4390.00
02/11/2005,11:28,1113.75,1114.00,1113.50,1113.50,58,852,910.00
02/11/2005,11:29,1113.50,1113.50,1112.75,1113.00,490,2415,2905.00
02/11/2005,11:30,1113.25,1113.25,1112.50,1112.50,199,1339,1538.00
02/11/2005,11:31,1112.50,1112.75,1112.00,1112.50,595,1673,2268.00
02/11/2005,11:32,1112.75,1112.75,1112.50,1112.75,143,123,266.00
02/11/2005,11:33,1112.50,1112.75,1112.25,1112.50,141,699,840.00
02/11/2005,11:34,1112.50,1112.75,1112.25,1112.50,302,44,346.00
02/11/2005,11:35,1112.75,1113.00,1112.50,1112.75,829,137,966.00
02/11/2005,11:36,1112.75,1113.00,1112.50,1112.75,583,285,868.00
02/11/2005,11:37,1112.50,1112.50,1111.75,1112.50,966,1648,2614.00
02/11/2005,11:38,1112.50,1113.50,1112.50,1113.00,3584,336,3920.00
02/11/2005,11:39,1113.25,1114.25,1113.00,1114.00,3845,2481,6326.00
02/11/2005,11:40,1114.00,1114.00,1113.50,1113.50,179,690,869.00
02/11/2005,11:41,1113.50,1113.50,1113.00,1113.25,267,976,1243.00
02/11/2005,11:42,1113.25,1113.50,1113.25,1113.25,27,114,141.00
02/11/2005,11:43,1113.25,1113.50,1113.25,1113.25,143,77,220.00
02/11/2005,11:44,1113.50,1113.75,1113.50,1113.50,573,11,584.00
02/11/2005,11:45,1113.75,1114.00,1113.25,1113.25,652,781,1433.00
02/11/2005,11:46,1113.25,1113.25,1112.75,1113.00,149,193,342.00
02/11/2005,11:47,1113.00,1113.25,1113.00,1113.25,28,79,107.00
02/11/2005,11:48,1113.00,1113.25,1113.00,1113.25,142,60,202.00
02/11/2005,11:49,1113.00,1113.75,1113.00,1113.50,2178,127,2305.00
02/11/2005,11:50,1113.75,1113.75,1113.25,1113.25,79,413,492.00
02/11/2005,11:51,1113.25,1113.50,1113.25,1113.50,343,29,372.00
02/11/2005,11:52,1113.50,1113.50,1113.00,1113.00,21,700,721.00
02/11/2005,11:53,1113.00,1113.25,1112.75,1113.00,305,266,571.00
02/11/2005,11:54,1113.25,1113.25,1113.00,1113.25,23,49,72.00
02/11/2005,11:55,1113.25,1113.25,1112.75,1113.00,35,156,191.00
02/11/2005,11:56,1113.00,1113.00,1112.75,1112.75,26,251,277.00
02/11/2005,11:57,1112.75,1113.00,1112.75,1113.00,297,6,303.00
02/11/2005,11:58,1113.00,1113.25,1113.00,1113.00,258,340,598.00
02/11/2005,11:59,1113.25,1113.25,1112.75,1113.25,185,146,331.00
02/11/2005,12:00,1113.00,1113.25,1112.50,1112.75,221,842,1063.00
02/11/2005,12:01,1112.75,1113.00,1112.50,1113.00,324,43,367.00
02/11/2005,12:02,1112.75,1113.00,1112.75,1113.00,31,45,76.00
02/11/2005,12:03,1113.00,1113.25,1112.75,1113.00,1186,100,1286.00
02/11/2005,12:04,1113.25,1113.25,1112.75,1113.00,100,586,686.00
02/11/2005,12:05,1113.00,1113.00,1112.75,1113.00,900,770,1670.00
02/11/2005,12:06,1113.00,1113.25,1111.25,1111.25,1438,4929,6367.00
02/11/2005,12:07,1111.25,1112.00,1110.75,1111.75,2453,2173,4626.00
02/11/2005,12:08,1111.75,1112.00,1111.25,1112.00,2494,408,2902.00
02/11/2005,12:09,1112.00,1112.75,1111.75,1112.75,2675,551,3226.00
02/11/2005,12:10,1112.50,1112.75,1112.50,1112.75,313,472,785.00
02/11/2005,12:11,1112.50,1112.75,1112.25,1112.25,48,267,315.00
02/11/2005,12:12,1112.25,1112.50,1112.00,1112.50,72,296,368.00
02/11/2005,12:13,1112.25,1112.50,1112.25,1112.25,12,19,31.00
02/11/2005,12:14,1112.50,1112.50,1112.00,1112.00,19,307,326.00
02/11/2005,12:15,1112.25,1112.25,1112.00,1112.25,505,150,655.00
02/11/2005,12:16,1112.50,1112.75,1112.25,1112.75,666,88,754.00
02/11/2005,12:17,1112.75,1112.75,1112.50,1112.75,795,42,837.00
02/11/2005,12:18,1112.75,1112.75,1112.50,1112.50,217,9,226.00
02/11/2005,12:19,1112.75,1112.75,1111.50,1111.75,57,2778,2835.00
02/11/2005,12:20,1111.75,1112.25,1111.75,1112.25,109,266,375.00
02/11/2005,12:21,1112.25,1112.50,1112.25,1112.50,535,193,728.00
02/11/2005,12:22,1112.50,1112.50,1112.25,1112.50,28,7,35.00
02/11/2005,12:23,1112.50,1112.50,1112.25,1112.25,29,13,42.00
02/11/2005,12:24,1112.25,1112.50,1112.25,1112.25,22,239,261.00
02/11/2005,12:25,1112.50,1112.50,1112.25,1112.50,201,69,270.00
02/11/2005,12:26,1112.25,1113.25,1112.25,1113.00,2508,449,2957.00
02/11/2005,12:27,1113.00,1113.50,1112.75,1113.00,926,618,1544.00
02/11/2005,12:28,1113.00,1113.25,1112.75,1113.00,613,233,846.00
02/11/2005,12:29,1113.00,1113.00,1112.50,1112.75,365,346,711.00
02/11/2005,12:30,1112.75,1112.75,1112.50,1112.75,101,329,430.00
02/11/2005,12:31,1112.75,1112.75,1112.50,1112.75,42,35,77.00
02/11/2005,12:32,1112.75,1113.00,1112.50,1112.75,297,80,377.00
02/11/2005,12:33,1113.00,1113.00,1112.50,1112.75,175,196,371.00
02/11/2005,12:34,1112.75,1113.00,1112.75,1113.00,11,398,409.00
02/11/2005,12:35,1113.00,1113.00,1112.75,1113.00,777,20,797.00
02/11/2005,12:36,1113.00,1113.00,1112.25,1112.25,146,771,917.00
02/11/2005,12:37,1112.25,1112.75,1112.25,1112.75,105,171,276.00
02/11/2005,12:38,1112.75,1112.75,1112.50,1112.75,529,121,650.00
02/11/2005,12:39,1113.00,1113.50,1112.75,1113.50,1826,78,1904.00
02/11/2005,12:40,1113.50,1113.75,1113.00,1113.50,953,377,1330.00
02/11/2005,12:41,1113.50,1113.75,1113.25,1113.50,2377,197,2574.00
02/11/2005,12:42,1113.50,1113.75,1113.25,1113.50,396,481,877.00
02/11/2005,12:43,1113.50,1113.75,1113.25,1113.25,92,698,790.00
02/11/2005,12:44,1113.50,1113.50,1112.50,1113.00,844,1984,2828.00
02/11/2005,12:45,1113.25,1113.25,1112.75,1113.00,479,240,719.00
02/11/2005,12:46,1113.00,1113.25,1112.75,1113.25,50,313,363.00
02/11/2005,12:47,1113.00,1113.25,1112.75,1113.00,82,331,413.00
02/11/2005,12:48,1113.00,1113.25,1112.75,1113.25,310,318,628.00
02/11/2005,12:49,1113.00,1113.25,1113.00,1113.00,4,220,224.00
02/11/2005,12:50,1113.00,1113.25,1112.75,1112.75,4,288,292.00
02/11/2005,12:51,1112.75,1113.25,1112.75,1113.00,628,337,965.00
02/11/2005,12:52,1113.00,1113.25,1112.75,1113.00,271,124,395.00
02/11/2005,12:53,1113.00,1113.75,1113.00,1113.75,1173,278,1451.00
02/11/2005,12:54,1113.75,1113.75,1113.25,1113.75,254,317,571.00
02/11/2005,12:55,1113.75,1114.00,1113.25,1114.00,640,622,1262.00
02/11/2005,12:56,1114.00,1114.25,1113.75,1114.25,1026,230,1256.00
02/11/2005,12:57,1114.00,1114.75,1114.00,1114.25,1942,1287,3229.00
02/11/2005,12:58,1114.25,1114.25,1113.75,1114.00,514,1375,1889.00
02/11/2005,12:59,1113.75,1114.25,1113.50,1113.50,701,1325,2026.00
02/11/2005,13:00,1113.50,1114.00,1113.50,1113.50,395,164,559.00
02/11/2005,13:01,1113.75,1113.75,1112.50,1112.75,931,3916,4847.00
02/11/2005,13:02,1112.75,1113.25,1112.75,1113.25,622,693,1315.00
02/11/2005,13:03,1113.00,1113.00,1112.25,1112.50,271,2483,2754.00
02/11/2005,13:04,1112.75,1112.75,1112.25,1112.50,417,727,1144.00
02/11/2005,13:05,1112.25,1112.50,1112.00,1112.00,332,1108,1440.00
02/11/2005,13:06,1112.00,1112.25,1111.75,1112.25,1095,1355,2450.00
02/11/2005,13:07,1112.00,1112.25,1111.75,1112.25,392,716,1108.00
02/11/2005,13:08,1112.25,1112.25,1111.50,1112.25,1091,1629,2720.00
02/11/2005,13:09,1112.25,1112.75,1112.25,1112.50,957,668,1625.00
02/11/2005,13:10,1112.75,1112.75,1112.25,1112.50,203,664,867.00
02/11/2005,13:11,1112.50,1112.50,1112.25,1112.50,64,281,345.00
02/11/2005,13:12,1112.25,1112.75,1112.25,1112.50,537,183,720.00
02/11/2005,13:13,1112.50,1112.75,1112.50,1112.50,128,448,576.00
02/11/2005,13:14,1112.50,1112.75,1112.25,1112.75,284,112,396.00
02/11/2005,13:15,1112.50,1112.75,1112.25,1112.50,249,234,483.00
02/11/2005,13:16,1112.50,1112.75,1112.25,1112.50,137,236,373.00
02/11/2005,13:17,1112.25,1113.25,1112.25,1113.25,1446,256,1702.00
02/11/2005,13:18,1113.00,1113.25,1112.75,1112.75,281,384,665.00
02/11/2005,13:19,1112.75,1113.00,1112.75,1112.75,40,39,79.00
02/11/2005,13:20,1112.75,1113.00,1112.75,1112.75,25,48,73.00
02/11/2005,13:21,1112.75,1113.00,1112.75,1112.75,21,42,63.00
02/11/2005,13:22,1113.00,1113.25,1112.75,1113.00,745,163,908.00
02/11/2005,13:23,1113.00,1113.00,1112.50,1112.50,82,211,293.00
02/11/2005,13:24,1112.50,1112.75,1112.25,1112.50,172,132,304.00
02/11/2005,13:25,1112.50,1113.00,1112.25,1112.50,137,201,338.00
02/11/2005,13:26,1112.75,1112.75,1112.50,1112.50,32,367,399.00
02/11/2005,13:27,1112.75,1112.75,1112.50,1112.50,7,494,501.00
02/11/2005,13:28,1112.25,1112.50,1112.00,1112.50,391,633,1024.00
02/11/2005,13:29,1112.50,1112.75,1112.25,1112.50,403,196,599.00
02/11/2005,13:30,1112.50,1112.75,1112.50,1112.50,102,21,123.00
02/11/2005,13:31,1112.75,1112.75,1112.50,1112.50,73,48,121.00
02/11/2005,13:32,1112.50,1112.75,1112.25,1112.50,85,199,284.00
02/11/2005,13:33,1112.50,1112.75,1112.50,1112.50,11,528,539.00
02/11/2005,13:34,1112.50,1112.75,1112.50,1112.50,5,49,54.00
02/11/2005,13:35,1112.50,1112.75,1112.50,1112.75,35,488,523.00
02/11/2005,13:36,1112.75,1113.00,1112.50,1113.00,824,138,962.00
02/11/2005,13:37,1113.00,1113.00,1112.75,1113.00,470,42,512.00
02/11/2005,13:38,1112.75,1113.00,1112.75,1113.00,18,11,29.00
02/11/2005,13:39,1113.00,1113.25,1112.75,1113.00,521,240,761.00
02/11/2005,13:40,1113.00,1113.25,1113.00,1113.25,308,24,332.00
02/11/2005,13:41,1113.25,1113.75,1113.25,1113.50,1467,73,1540.00
02/11/2005,13:42,1113.50,1113.75,1113.50,1113.50,124,1005,1129.00
02/11/2005,13:43,1113.25,1113.50,1113.25,1113.25,72,345,417.00
02/11/2005,13:44,1113.25,1113.50,1113.25,1113.25,6,76,82.00
02/11/2005,13:45,1113.50,1113.75,1113.25,1113.50,700,60,760.00
02/11/2005,13:46,1113.75,1113.75,1113.50,1113.75,1151,52,1203.00
02/11/2005,13:47,1113.50,1113.75,1113.50,1113.75,184,28,212.00
02/11/2005,13:48,1113.50,1114.00,1113.50,1113.75,398,252,650.00
02/11/2005,13:49,1113.50,1113.75,1113.25,1113.25,27,957,984.00
02/11/2005,13:50,1113.25,1113.50,1113.25,1113.25,25,155,180.00
02/11/2005,13:51,1113.25,1113.50,1113.25,1113.50,46,48,94.00
02/11/2005,13:52,1113.25,1113.75,1113.25,1113.75,686,25,711.00
02/11/2005,13:53,1113.75,1114.25,1113.50,1114.00,861,207,1068.00
02/11/2005,13:54,1113.75,1114.00,1113.75,1114.00,51,62,113.00
02/11/2005,13:55,1113.75,1114.25,1113.75,1114.25,832,599,1431.00
02/11/2005,13:56,1114.25,1114.25,1114.00,1114.00,479,116,595.00
02/11/2005,13:57,1114.00,1114.00,1113.75,1114.00,60,561,621.00
02/11/2005,13:58,1113.75,1114.00,1113.50,1113.50,103,365,468.00
02/11/2005,13:59,1113.50,1113.75,1113.25,1113.25,64,747,811.00
02/11/2005,14:00,1113.50,1113.50,1113.25,1113.25,28,108,136.00
02/11/2005,14:01,1113.50,1113.50,1113.00,1113.00,114,1698,1812.00
02/11/2005,14:02,1113.00,1113.25,1112.50,1112.50,173,1010,1183.00
02/11/2005,14:03,1112.75,1113.00,1112.50,1113.00,408,281,689.00
02/11/2005,14:04,1113.00,1113.25,1112.75,1113.25,614,178,792.00
02/11/2005,14:05,1113.25,1113.25,1112.50,1112.75,45,747,792.00
02/11/2005,14:06,1112.75,1113.00,1112.50,1112.75,166,216,382.00
02/11/2005,14:07,1112.75,1113.00,1112.50,1112.75,438,382,820.00
02/11/2005,14:08,1112.75,1113.25,1112.50,1113.00,749,21,770.00
02/11/2005,14:09,1113.25,1113.25,1112.75,1113.00,110,245,355.00
02/11/2005,14:10,1112.75,1113.00,1112.75,1113.00,38,7,45.00
02/11/2005,14:11,1113.00,1114.00,1113.00,1113.50,3286,407,3693.00
02/11/2005,14:12,1113.75,1113.75,1113.50,1113.50,536,30,566.00
02/11/2005,14:13,1113.50,1114.00,1113.50,1113.75,879,231,1110.00
02/11/2005,14:14,1113.50,1113.75,1113.50,1113.50,60,761,821.00
02/11/2005,14:15,1113.50,1113.75,1113.00,1113.00,88,659,747.00
02/11/2005,14:16,1113.00,1113.25,1112.75,1113.00,390,674,1064.00
02/11/2005,14:17,1113.00,1113.50,1113.00,1113.25,802,291,1093.00
02/11/2005,14:18,1113.25,1113.25,1112.75,1113.00,333,153,486.00
02/11/2005,14:19,1113.00,1113.25,1112.75,1113.00,319,1087,1406.00
02/11/2005,14:20,1113.25,1113.25,1112.75,1113.00,79,485,564.00
02/11/2005,14:21,1113.00,1113.50,1113.00,1113.25,794,242,1036.00
02/11/2005,14:22,1113.25,1113.50,1113.25,1113.25,232,240,472.00
02/11/2005,14:23,1113.25,1113.50,1113.25,1113.25,19,63,82.00
02/11/2005,14:24,1113.50,1113.75,1113.25,1113.75,1310,102,1412.00
02/11/2005,14:25,1113.50,1114.25,1113.50,1114.00,1979,194,2173.00
02/11/2005,14:26,1114.00,1114.00,1113.50,1113.75,308,1213,1521.00
02/11/2005,14:27,1113.50,1113.75,1113.00,1113.00,83,1259,1342.00
02/11/2005,14:28,1113.25,1113.25,1112.75,1113.00,603,1507,2110.00
02/11/2005,14:29,1113.00,1113.25,1112.75,1113.00,346,622,968.00
02/11/2005,14:30,1113.25,1113.50,1113.00,1113.25,935,5,940.00
02/11/2005,14:31,1113.50,1113.50,1112.75,1112.75,464,944,1408.00
02/11/2005,14:32,1113.00,1113.25,1112.75,1113.25,1363,326,1689.00
02/11/2005,14:33,1113.25,1113.25,1113.00,1113.00,18,207,225.00
02/11/2005,14:34,1113.00,1113.25,1113.00,1113.00,25,16,41.00
02/11/2005,14:35,1113.00,1113.50,1113.00,1113.25,1075,339,1414.00
02/11/2005,14:36,1113.00,1113.25,1113.00,1113.00,225,136,361.00
02/11/2005,14:37,1113.00,1113.00,1112.50,1112.50,432,2428,2860.00
02/11/2005,14:38,1112.50,1113.00,1112.50,1112.50,386,205,591.00
02/11/2005,14:39,1112.75,1112.75,1112.50,1112.75,880,172,1052.00
02/11/2005,14:40,1112.75,1112.75,1112.25,1112.50,1532,1603,3135.00
02/11/2005,14:41,1112.50,1112.75,1112.25,1112.50,538,948,1486.00
02/11/2005,14:42,1112.50,1112.75,1112.25,1112.50,429,851,1280.00
02/11/2005,14:43,1112.25,1112.50,1112.25,1112.25,352,154,506.00
02/11/2005,14:44,1112.25,1112.50,1112.25,1112.50,499,213,712.00
02/11/2005,14:45,1112.50,1113.00,1112.25,1112.75,1887,317,2204.00
02/11/2005,14:46,1113.00,1113.25,1112.75,1113.00,3393,474,3867.00
02/11/2005,14:47,1113.25,1113.50,1113.00,1113.25,2153,817,2970.00
02/11/2005,14:48,1113.25,1113.50,1113.00,1113.00,2096,720,2816.00
02/11/2005,14:49,1113.00,1113.25,1113.00,1113.00,571,145,716.00
02/11/2005,14:50,1113.00,1113.25,1113.00,1113.00,680,713,1393.00
02/11/2005,14:51,1113.00,1113.25,1112.50,1112.50,399,1993,2392.00
02/11/2005,14:52,1112.75,1112.75,1112.50,1112.75,285,124,409.00
02/11/2005,14:53,1112.50,1112.75,1112.25,1112.50,740,899,1639.00
02/11/2005,14:54,1112.50,1112.75,1112.50,1112.50,366,702,1068.00
02/11/2005,14:55,1112.50,1112.50,1112.25,1112.25,311,544,855.00
02/11/2005,14:56,1112.25,1112.50,1112.25,1112.50,585,210,795.00
02/11/2005,14:57,1112.50,1112.50,1112.00,1112.25,262,1603,1865.00
02/11/2005,14:58,1112.00,1112.25,1111.25,1111.50,1276,5295,6571.00
02/11/2005,14:59,1111.75,1111.75,1111.25,1111.50,1212,1031,2243.00
02/11/2005,15:00,1111.75,1112.00,1111.50,1111.75,1964,3171,5135.00
02/11/2005,15:01,1112.00,1112.25,1111.50,1111.75,4281,1982,6263.00
02/11/2005,15:02,1111.75,1112.00,1111.25,1111.75,1330,1814,3144.00
02/11/2005,15:03,1111.50,1111.75,1111.25,1111.50,858,1181,2039.00
02/11/2005,15:04,1111.25,1111.50,1111.00,1111.25,1017,2117,3134.00
02/11/2005,15:05,1111.00,1111.50,1111.00,1111.25,1869,408,2277.00
02/11/2005,15:06,1111.25,1111.50,1111.25,1111.50,226,233,459.00
02/11/2005,15:07,1111.25,1111.75,1111.25,1111.75,1357,129,1486.00
02/11/2005,15:08,1111.75,1111.75,1111.50,1111.75,851,94,945.00
02/11/2005,15:09,1111.50,1112.00,1111.50,1112.00,937,371,1308.00
02/11/2005,15:10,1111.75,1112.25,1111.75,1112.00,1883,877,2760.00
02/11/2005,15:11,1112.00,1112.25,1111.25,1111.50,1004,1857,2861.00
02/11/2005,15:12,1111.50,1111.75,1111.25,1111.25,923,1074,1997.00
02/11/2005,15:13,1111.50,1111.75,1111.25,1111.75,792,673,1465.00
02/11/2005,15:14,1111.75,1112.00,1111.50,1112.00,1803,114,1917.00
02/11/2005,15:15,1112.00,1112.75,1111.50,1111.75,4230,3729,7959.00
02/11/2005,15:16,1111.75,1112.00,1111.25,1112.00,63,227,290.00
02/13/2005,17:01,1113.00,1113.25,1112.75,1113.00,309,10,319.00
02/13/2005,17:02,1113.25,1113.50,1113.25,1113.25,219,39,258.00
02/13/2005,17:03,1113.25,1113.25,1113.00,1113.25,25,21,46.00
02/13/2005,17:04,1113.00,1113.00,1113.00,1113.00,0,3,3.00
02/13/2005,17:05,1113.00,1113.00,1113.00,1113.00,0,17,17.00
02/13/2005,17:06,1113.00,1113.00,1113.00,1113.00,0,26,26.00
02/13/2005,17:07,1113.00,1113.00,1112.75,1113.00,5,23,28.00
02/13/2005,17:08,1113.25,1113.25,1112.75,1113.00,14,3,17.00
02/13/2005,17:09,1113.25,1113.25,1113.25,1113.25,10,0,10.00
02/13/2005,17:10,1113.00,1113.00,1113.00,1113.00,0,1,1.00
02/13/2005,17:11,1113.00,1113.00,1113.00,1113.00,0,41,41.00
02/13/2005,17:12,1113.00,1113.00,1113.00,1113.00,0,1,1.00
02/13/2005,17:13,1113.00,1113.00,1112.75,1113.00,23,17,40.00
02/13/2005,17:14,1113.25,1113.25,1113.25,1113.25,145,0,145.00
02/13/2005,17:17,1113.25,1113.25,1113.25,1113.25,13,0,13.00
02/13/2005,17:18,1113.25,1113.50,1113.25,1113.25,3,20,23.00
02/13/2005,17:19,1113.25,1113.25,1113.25,1113.25,0,23,23.00
02/13/2005,17:20,1113.00,1113.00,1112.75,1112.75,0,72,72.00
02/13/2005,17:21,1112.75,1113.00,1112.75,1113.00,17,1,18.00
02/13/2005,17:22,1113.00,1113.00,1112.75,1112.75,26,1,27.00
02/13/2005,17:23,1113.00,1113.25,1113.00,1113.00,4,25,29.00
02/13/2005,17:24,1113.25,1113.25,1113.25,1113.25,11,0,11.00
02/13/2005,17:25,1113.00,1113.00,1113.00,1113.00,0,5,5.00
02/13/2005,17:26,1113.00,1113.25,1113.00,1113.25,1,10,11.00
02/13/2005,17:27,1113.00,1113.00,1113.00,1113.00,0,2,2.00
02/13/2005,17:28,1113.00,1113.00,1113.00,1113.00,0,12,12.00
02/13/2005,17:29,1113.00,1113.00,1113.00,1113.00,0,7,7.00
02/13/2005,17:34,1113.00,1113.00,1113.00,1113.00,0,1,1.00
02/13/2005,17:36,1112.75,1112.75,1112.75,1112.75,0,1,1.00
02/13/2005,17:37,1113.00,1113.00,1112.75,1112.75,1,4,5.00
02/13/2005,17:38,1112.75,1112.75,1112.75,1112.75,0,5,5.00
02/13/2005,17:42,1112.75,1112.75,1112.75,1112.75,0,1,1.00
02/13/2005,17:45,1112.75,1112.75,1112.75,1112.75,0,2,2.00
02/13/2005,17:47,1112.75,1112.75,1112.75,1112.75,0,9,9.00
02/13/2005,17:48,1112.75,1113.00,1112.75,1113.00,5,1,6.00
02/13/2005,17:49,1113.00,1113.00,1113.00,1113.00,1,0,1.00
02/13/2005,17:55,1113.00,1113.00,1113.00,1113.00,1,0,1.00
02/13/2005,17:59,1113.00,1113.00,1113.00,1113.00,1,0,1.00
02/13/2005,18:02,1113.00,1113.00,1113.00,1113.00,54,0,54.00
02/13/2005,18:03,1113.00,1113.00,1113.00,1113.00,13,0,13.00
02/13/2005,18:04,1113.25,1113.25,1113.25,1113.25,5,0,5.00
02/13/2005,18:05,1113.25,1113.25,1113.25,1113.25,5,0,5.00
02/13/2005,18:10,1113.25,1113.25,1113.00,1113.25,16,1,17.00
02/13/2005,18:11,1113.25,1113.25,1113.25,1113.25,1,0,1.00
02/13/2005,18:12,1113.25,1113.25,1113.25,1113.25,1,0,1.00
02/13/2005,18:14,1113.25,1113.25,1113.25,1113.25,15,0,15.00
02/13/2005,18:15,1113.25,1113.25,1113.25,1113.25,5,0,5.00
02/13/2005,18:16,1113.25,1113.25,1113.25,1113.25,11,0,11.00
02/13/2005,18:17,1113.25,1113.25,1113.25,1113.25,17,0,17.00
02/13/2005,18:19,1113.25,1113.25,1113.25,1113.25,1,0,1.00
02/13/2005,18:21,1113.25,1113.25,1113.25,1113.25,5,0,5.00
02/13/2005,18:22,1113.25,1113.25,1113.25,1113.25,1,0,1.00
02/13/2005,18:23,1113.00,1113.00,1113.00,1113.00,0,1,1.00
02/13/2005,18:24,1113.00,1113.00,1113.00,1113.00,0,3,3.00
02/13/2005,18:27,1113.00,1113.00,1113.00,1113.00,0,7,7.00
02/13/2005,18:31,1113.00,1113.25,1113.00,1113.25,10,9,19.00
02/13/2005,18:32,1113.00,1113.00,1113.00,1113.00,0,1,1.00
02/13/2005,18:34,1113.00,1113.00,1113.00,1113.00,0,1,1.00
02/13/2005,18:40,1113.25,1113.25,1113.25,1113.25,3,0,3.00
02/13/2005,18:42,1113.00,1113.00,1113.00,1113.00,0,2,2.00
02/13/2005,18:43,1113.00,1113.00,1113.00,1113.00,0,1,1.00
02/13/2005,18:45,1113.25,1113.25,1113.25,1113.25,13,0,13.00
02/13/2005,18:47,1113.25,1113.25,1113.25,1113.25,1,0,1.00
02/13/2005,18:48,1113.25,1113.25,1113.25,1113.25,10,0,10.00
02/13/2005,18:49,1113.25,1113.25,1113.25,1113.25,14,0,14.00
02/13/2005,18:50,1113.50,1113.50,1113.25,1113.25,6,1,7.00
02/13/2005,18:51,1113.25,1113.25,1113.25,1113.25,0,5,5.00
02/13/2005,18:52,1113.25,1113.50,1113.25,1113.25,1,3,4.00
02/13/2005,18:53,1113.50,1113.50,1113.25,1113.50,2,1,3.00
02/13/2005,18:54,1113.25,1113.25,1113.25,1113.25,0,2,2.00
02/13/2005,18:56,1113.25,1113.25,1113.25,1113.25,0,1,1.00
02/13/2005,18:57,1113.50,1113.50,1113.50,1113.50,2,0,2.00
02/13/2005,18:58,1113.50,1113.50,1113.50,1113.50,1,0,1.00
02/13/2005,19:00,1113.25,1113.50,1113.25,1113.50,2,2,4.00
02/13/2005,19:01,1113.25,1113.50,1113.25,1113.50,1,1,2.00
02/13/2005,19:02,1113.25,1113.50,1113.25,1113.50,1,1,2.00
02/13/2005,19:06,1113.50,1113.50,1113.50,1113.50,5,0,5.00
02/13/2005,19:09,1113.50,1113.50,1113.50,1113.50,1,0,1.00
02/13/2005,19:10,1113.50,1113.50,1113.50,1113.50,3,0,3.00
02/13/2005,19:11,1113.50,1113.50,1113.50,1113.50,5,0,5.00
02/13/2005,19:12,1113.25,1113.25,1113.25,1113.25,0,2,2.00
02/13/2005,19:13,1113.25,1113.25,1113.25,1113.25,0,1,1.00
02/13/2005,19:14,1113.50,1113.50,1113.50,1113.50,5,0,5.00
02/13/2005,19:16,1113.50,1113.50,1113.50,1113.50,76,0,76.00
02/13/2005,19:17,1113.50,1113.50,1113.50,1113.50,6,0,6.00
02/13/2005,19:18,1113.50,1113.50,1113.50,1113.50,1,0,1.00
02/13/2005,19:19,1113.50,1113.50,1113.50,1113.50,1,0,1.00
02/13/2005,19:20,1113.50,1113.50,1113.50,1113.50,1,0,1.00
02/13/2005,19:22,1113.50,1113.50,1113.50,1113.50,43,0,43.00
02/13/2005,19:24,1113.50,1113.50,1113.50,1113.50,21,0,21.00
02/13/2005,19:25,1113.50,1113.75,1113.50,1113.50,13,5,18.00
02/13/2005,19:26,1113.50,1113.50,1113.25,1113.25,0,12,12.00
02/13/2005,19:28,1113.50,1113.50,1113.25,1113.25,3,1,4.00
02/13/2005,19:30,1113.50,1113.50,1113.50,1113.50,5,0,5.00
02/13/2005,19:33,1113.25,1113.50,1113.25,1113.25,1,3,4.00
02/13/2005,19:35,1113.25,1113.25,1113.25,1113.25,0,2,2.00
02/13/2005,19:37,1113.25,1113.50,1113.25,1113.50,1,1,2.00
02/13/2005,19:41,1113.50,1113.50,1113.50,1113.50,1,0,1.00
02/13/2005,19:42,1113.25,1113.25,1113.25,1113.25,0,11,11.00
02/13/2005,19:44,1113.25,1113.25,1113.25,1113.25,0,1,1.00
02/13/2005,19:48,1113.25,1113.25,1113.25,1113.25,0,6,6.00
02/13/2005,19:50,1113.25,1113.25,1113.25,1113.25,0,1,1.00
02/13/2005,19:51,1113.25,1113.50,1113.25,1113.50,10,11,21.00
02/13/2005,19:53,1113.25,1113.25,1113.25,1113.25,0,3,3.00
02/13/2005,19:54,1113.25,1113.25,1113.25,1113.25,0,1,1.00
02/13/2005,19:57,1113.25,1113.25,1113.25,1113.25,0,7,7.00
02/13/2005,19:58,1113.25,1113.25,1113.25,1113.25,0,1,1.00
02/13/2005,19:59,1113.25,1113.25,1113.25,1113.25,0,17,17.00
02/13/2005,20:00,1113.25,1113.25,1113.25,1113.25,0,9,9.00
02/13/2005,20:01,1113.50,1113.50,1113.50,1113.50,10,0,10.00
02/13/2005,20:02,1113.25,1113.25,1113.25,1113.25,0,2,2.00
02/13/2005,20:03,1113.25,1113.25,1113.25,1113.25,0,2,2.00
02/13/2005,20:04,1113.25,1113.25,1113.00,1113.25,3,7,10.00
02/13/2005,20:06,1113.25,1113.25,1113.25,1113.25,3,0,3.00
02/13/2005,20:07,1113.25,1113.25,1113.00,1113.00,10,46,56.00
02/13/2005,20:12,1113.00,1113.00,1113.00,1113.00,0,1,1.00
02/13/2005,20:13,1113.00,1113.00,1113.00,1113.00,0,1,1.00
02/13/2005,20:15,1113.25,1113.25,1113.25,1113.25,9,0,9.00
02/13/2005,20:17,1113.25,1113.25,1113.25,1113.25,1,0,1.00
02/13/2005,20:23,1113.00,1113.00,1113.00,1113.00,0,1,1.00
02/13/2005,20:28,1113.25,1113.25,1113.25,1113.25,1,0,1.00
02/13/2005,20:29,1113.25,1113.25,1113.25,1113.25,1,0,1.00
02/13/2005,20:32,1113.00,1113.00,1113.00,1113.00,0,8,8.00
02/13/2005,20:33,1113.25,1113.25,1113.25,1113.25,1,0,1.00
02/13/2005,20:34,1113.25,1113.25,1113.25,1113.25,4,0,4.00
02/13/2005,20:35,1113.25,1113.25,1113.25,1113.25,4,0,4.00
02/13/2005,20:42,1113.25,1113.25,1113.25,1113.25,1,0,1.00
02/13/2005,20:51,1113.00,1113.00,1113.00,1113.00,0,25,25.00
02/13/2005,20:52,1113.00,1113.00,1113.00,1113.00,0,23,23.00
02/13/2005,20:56,1112.75,1112.75,1112.75,1112.75,0,20,20.00
02/13/2005,20:57,1112.75,1113.00,1112.75,1113.00,37,20,57.00
02/13/2005,20:58,1113.00,1113.00,1113.00,1113.00,5,0,5.00
02/13/2005,21:00,1113.00,1113.00,1112.75,1112.75,9,11,20.00
02/13/2005,21:01,1112.75,1113.00,1112.75,1113.00,2,9,11.00
02/13/2005,21:02,1113.00,1113.00,1113.00,1113.00,1,0,1.00
02/13/2005,21:07,1113.00,1113.00,1113.00,1113.00,2,0,2.00
02/13/2005,21:10,1113.00,1113.00,1113.00,1113.00,1,0,1.00
02/13/2005,21:11,1113.00,1113.00,1113.00,1113.00,2,0,2.00
02/13/2005,21:15,1113.00,1113.00,1113.00,1113.00,17,0,17.00
02/13/2005,21:16,1113.00,1113.00,1113.00,1113.00,1,0,1.00
02/13/2005,21:20,1113.00,1113.00,1113.00,1113.00,5,0,5.00
02/13/2005,21:22,1113.00,1113.00,1113.00,1113.00,3,0,3.00
02/13/2005,21:28,1113.00,1113.00,1112.50,1112.50,5,120,125.00
02/13/2005,21:29,1112.50,1112.50,1112.50,1112.50,0,23,23.00
02/13/2005,21:30,1112.25,1112.50,1112.25,1112.50,5,4,9.00
02/13/2005,21:31,1112.50,1112.50,1112.25,1112.25,24,6,30.00
02/13/2005,21:32,1112.50,1112.50,1112.50,1112.50,14,0,14.00
02/13/2005,21:36,1112.50,1112.50,1112.50,1112.50,12,0,12.00
02/13/2005,21:39,1112.50,1112.50,1112.50,1112.50,10,0,10.00
02/13/2005,21:41,1112.75,1112.75,1112.75,1112.75,21,0,21.00
02/13/2005,21:42,1112.50,1112.50,1112.50,1112.50,0,4,4.00
02/13/2005,21:43,1112.75,1112.75,1112.75,1112.75,21,0,21.00
02/13/2005,21:44,1112.75,1112.75,1112.75,1112.75,3,0,3.00
02/13/2005,21:46,1112.75,1112.75,1112.75,1112.75,1,0,1.00
02/13/2005,21:49,1113.00,1113.00,1113.00,1113.00,1,0,1.00
02/13/2005,21:50,1113.00,1113.00,1112.75,1112.75,3,1,4.00
02/13/2005,21:51,1112.75,1112.75,1112.75,1112.75,0,1,1.00
02/13/2005,21:56,1112.75,1112.75,1112.75,1112.75,0,2,2.00
02/13/2005,21:57,1112.75,1112.75,1112.75,1112.75,0,13,13.00
02/13/2005,21:59,1112.75,1112.75,1112.75,1112.75,0,8,8.00
02/13/2005,22:00,1112.75,1112.75,1112.75,1112.75,0,1,1.00
02/13/2005,22:01,1112.50,1112.50,1112.50,1112.50,0,8,8.00
02/13/2005,22:02,1112.50,1112.50,1112.50,1112.50,0,9,9.00
02/13/2005,22:04,1112.75,1112.75,1112.75,1112.75,10,0,10.00
02/13/2005,22:06,1112.75,1112.75,1112.75,1112.75,1,0,1.00
02/13/2005,22:07,1112.75,1113.00,1112.75,1113.00,6,0,6.00
02/13/2005,22:09,1112.75,1112.75,1112.75,1112.75,0,1,1.00
02/13/2005,22:15,1112.75,1112.75,1112.75,1112.75,0,9,9.00
02/13/2005,22:16,1112.75,1112.75,1112.75,1112.75,0,1,1.00
02/13/2005,22:17,1112.75,1112.75,1112.75,1112.75,0,4,4.00
02/13/2005,22:19,1112.50,1112.50,1112.50,1112.50,0,29,29.00
02/13/2005,22:21,1112.75,1112.75,1112.75,1112.75,5,0,5.00
02/13/2005,22:22,1112.75,1112.75,1112.75,1112.75,5,0,5.00
02/13/2005,22:26,1112.75,1113.00,1112.50,1112.50,16,2,18.00
02/13/2005,22:28,1112.75,1112.75,1112.75,1112.75,1,0,1.00
02/13/2005,22:29,1112.75,1112.75,1112.75,1112.75,1,0,1.00
02/13/2005,22:31,1112.75,1112.75,1112.75,1112.75,7,0,7.00
02/13/2005,22:34,1112.75,1112.75,1112.75,1112.75,2,0,2.00
02/13/2005,22:35,1112.50,1112.50,1112.50,1112.50,0,8,8.00
02/13/2005,22:48,1112.50,1112.50,1112.50,1112.50,0,1,1.00
02/13/2005,22:51,1112.75,1112.75,1112.75,1112.75,10,0,10.00
02/13/2005,22:53,1112.75,1112.75,1112.75,1112.75,2,0,2.00
02/13/2005,22:56,1112.75,1112.75,1112.75,1112.75,2,0,2.00
02/13/2005,22:58,1112.75,1112.75,1112.75,1112.75,18,0,18.00
02/13/2005,23:00,1113.00,1113.00,1113.00,1113.00,1,0,1.00
02/13/2005,23:04,1112.75,1112.75,1112.75,1112.75,0,20,20.00
02/13/2005,23:05,1112.75,1113.00,1112.75,1112.75,1,7,8.00
02/13/2005,23:06,1112.75,1112.75,1112.75,1112.75,0,4,4.00
02/13/2005,23:10,1113.00,1113.00,1112.75,1112.75,2,1,3.00
02/13/2005,23:11,1112.75,1112.75,1112.75,1112.75,0,4,4.00
02/13/2005,23:20,1113.00,1113.00,1113.00,1113.00,10,0,10.00
02/13/2005,23:21,1113.00,1113.00,1112.75,1112.75,5,2,7.00
02/13/2005,23:22,1112.75,1112.75,1112.75,1112.75,0,1,1.00
02/13/2005,23:28,1112.50,1112.50,1112.50,1112.50,0,1,1.00
02/13/2005,23:29,1112.75,1112.75,1112.75,1112.75,1,0,1.00
02/13/2005,23:31,1112.50,1112.50,1112.50,1112.50,0,1,1.00
02/13/2005,23:36,1112.75,1112.75,1112.75,1112.75,18,0,18.00
02/13/2005,23:40,1113.00,1113.00,1113.00,1113.00,5,0,5.00
02/13/2005,23:43,1113.00,1113.00,1113.00,1113.00,1,0,1.00
02/13/2005,23:49,1113.00,1113.00,1113.00,1113.00,1,0,1.00
02/13/2005,23:53,1113.00,1113.00,1113.00,1113.00,1,0,1.00
02/13/2005,23:55,1112.75,1112.75,1112.75,1112.75,0,43,43.00
02/13/2005,23:56,1112.75,1113.00,1112.75,1112.75,1,32,33.00
02/13/2005,23:57,1112.75,1112.75,1112.75,1112.75,0,18,18.00
02/13/2005,23:59,1113.00,1113.00,1113.00,1113.00,7,0,7.00
02/14/2005,00:02,1112.75,1112.75,1112.75,1112.75,0,8,8.00
02/14/2005,00:03,1112.75,1112.75,1112.75,1112.75,0,5,5.00
02/14/2005,00:05,1113.00,1113.00,1113.00,1113.00,1,0,1.00
02/14/2005,00:13,1112.75,1112.75,1112.75,1112.75,0,1,1.00
02/14/2005,00:15,1112.75,1112.75,1112.75,1112.75,0,3,3.00
02/14/2005,00:16,1112.75,1112.75,1112.75,1112.75,0,1,1.00
02/14/2005,00:17,1112.75,1112.75,1112.75,1112.75,0,1,1.00
02/14/2005,00:18,1112.75,1112.75,1112.75,1112.75,0,2,2.00
02/14/2005,00:21,1112.75,1113.00,1112.75,1113.00,2,1,3.00
02/14/2005,00:22,1113.00,1113.00,1113.00,1113.00,2,0,2.00
02/14/2005,00:25,1112.75,1112.75,1112.75,1112.75,0,16,16.00
02/14/2005,00:30,1112.75,1112.75,1112.75,1112.75,0,10,10.00
02/14/2005,00:31,1112.75,1112.75,1112.50,1112.50,0,14,14.00
02/14/2005,00:39,1112.50,1112.50,1112.50,1112.50,0,21,21.00
02/14/2005,00:42,1112.50,1112.50,1112.50,1112.50,0,7,7.00
02/14/2005,00:43,1112.50,1112.50,1112.25,1112.25,0,6,6.00
02/14/2005,00:44,1112.25,1112.50,1112.25,1112.50,15,1,16.00
02/14/2005,00:52,1112.50,1112.50,1112.50,1112.50,2,0,2.00
02/14/2005,00:53,1112.50,1112.50,1112.50,1112.50,5,0,5.00
02/14/2005,00:56,1112.50,1112.50,1112.50,1112.50,5,0,5.00
02/14/2005,00:57,1112.50,1112.50,1112.50,1112.50,6,0,6.00
02/14/2005,00:58,1112.75,1112.75,1112.75,1112.75,20,0,20.00
02/14/2005,00:59,1112.75,1112.75,1112.75,1112.75,2,0,2.00
02/14/2005,01:01,1113.00,1113.00,1113.00,1113.00,1,0,1.00
02/14/2005,01:03,1112.75,1112.75,1112.75,1112.75,0,2,2.00
02/14/2005,01:10,1112.75,1112.75,1112.75,1112.75,0,1,1.00
02/14/2005,01:15,1113.00,1113.00,1113.00,1113.00,16,0,16.00
02/14/2005,01:16,1113.00,1113.00,1113.00,1113.00,5,0,5.00
02/14/2005,01:17,1113.00,1113.00,1113.00,1113.00,1,0,1.00
02/14/2005,01:18,1113.00,1113.00,1113.00,1113.00,1,0,1.00
02/14/2005,01:23,1113.00,1113.00,1113.00,1113.00,1,0,1.00
02/14/2005,01:28,1113.00,1113.00,1113.00,1113.00,1,0,1.00
02/14/2005,01:32,1113.00,1113.00,1113.00,1113.00,5,0,5.00
02/14/2005,01:33,1113.00,1113.00,1113.00,1113.00,10,0,10.00
02/14/2005,01:34,1113.00,1113.25,1113.00,1113.00,15,1,16.00
02/14/2005,01:35,1113.00,1113.00,1113.00,1113.00,0,5,5.00
02/14/2005,01:45,1112.75,1113.00,1112.75,1113.00,10,11,21.00
02/14/2005,01:46,1113.00,1113.25,1113.00,1113.25,31,0,31.00
02/14/2005,01:47,1113.00,1113.00,1113.00,1113.00,0,1,1.00
02/14/2005,01:48,1113.25,1113.25,1113.25,1113.25,6,0,6.00
02/14/2005,01:52,1113.00,1113.00,1113.00,1113.00,0,1,1.00
02/14/2005,01:53,1113.00,1113.00,1113.00,1113.00,0,10,10.00
02/14/2005,01:55,1113.00,1113.00,1113.00,1113.00,0,2,2.00
02/14/2005,01:57,1113.25,1113.25,1113.00,1113.00,2,12,14.00
02/14/2005,01:58,1113.00,1113.00,1113.00,1113.00,0,5,5.00
02/14/2005,02:00,1113.00,1113.00,1113.00,1113.00,0,73,73.00
02/14/2005,02:01,1113.00,1113.00,1112.75,1112.75,90,74,164.00
02/14/2005,02:02,1113.00,1113.00,1112.75,1112.75,19,8,27.00
02/14/2005,02:03,1113.00,1113.00,1113.00,1113.00,130,0,130.00
02/14/2005,02:04,1113.00,1113.00,1112.75,1113.00,10,19,29.00
02/14/2005,02:05,1113.00,1113.00,1113.00,1113.00,113,0,113.00
02/14/2005,02:06,1113.00,1113.00,1113.00,1113.00,22,0,22.00
02/14/2005,02:07,1113.00,1113.00,1112.75,1112.75,96,46,142.00
02/14/2005,02:08,1112.75,1113.00,1112.75,1112.75,26,47,73.00
02/14/2005,02:09,1112.50,1112.50,1112.50,1112.50,0,3,3.00
02/14/2005,02:10,1112.75,1112.75,1112.75,1112.75,39,0,39.00
02/14/2005,02:11,1112.75,1112.75,1112.75,1112.75,45,0,45.00
02/14/2005,02:12,1112.75,1112.75,1112.50,1112.75,8,2,10.00
02/14/2005,02:13,1112.75,1112.75,1112.75,1112.75,2,0,2.00
02/14/2005,02:14,1112.75,1113.00,1112.75,1112.75,140,11,151.00
02/14/2005,02:15,1112.75,1113.00,1112.75,1112.75,1,40,41.00
02/14/2005,02:16,1112.50,1112.75,1112.50,1112.75,10,1,11.00
02/14/2005,02:17,1112.50,1112.50,1112.50,1112.50,0,97,97.00
02/14/2005,02:18,1112.75,1112.75,1112.50,1112.50,1,1,2.00
02/14/2005,02:20,1112.50,1112.50,1112.50,1112.50,0,20,20.00
02/14/2005,02:22,1112.50,1112.50,1112.50,1112.50,0,20,20.00
02/14/2005,02:23,1112.50,1112.50,1112.50,1112.50,0,9,9.00
02/14/2005,02:24,1112.50,1112.50,1112.50,1112.50,0,21,21.00
02/14/2005,02:25,1112.50,1112.50,1112.50,1112.50,0,198,198.00
02/14/2005,02:26,1112.50,1112.50,1112.50,1112.50,0,35,35.00
02/14/2005,02:27,1112.75,1112.75,1112.75,1112.75,150,0,150.00
02/14/2005,02:28,1112.50,1112.50,1112.50,1112.50,0,14,14.00
02/14/2005,02:30,1112.50,1112.50,1112.50,1112.50,0,199,199.00
02/14/2005,02:31,1112.25,1112.25,1112.00,1112.25,37,211,248.00
02/14/2005,02:32,1112.00,1112.00,1112.00,1112.00,0,23,23.00
02/14/2005,02:33,1112.00,1112.00,1111.75,1111.75,0,129,129.00
02/14/2005,02:34,1112.00,1112.00,1112.00,1112.00,35,0,35.00
02/14/2005,02:35,1112.00,1112.25,1112.00,1112.00,20,2,22.00
02/14/2005,02:36,1112.00,1112.00,1112.00,1112.00,0,1,1.00
02/14/2005,02:37,1112.00,1112.00,1111.75,1111.75,0,3,3.00
02/14/2005,02:38,1112.00,1112.00,1111.75,1112.00,165,10,175.00
02/14/2005,02:41,1112.00,1112.25,1112.00,1112.25,162,0,162.00
02/14/2005,02:43,1112.00,1112.00,1112.00,1112.00,0,50,50.00
02/14/2005,02:45,1112.00,1112.00,1111.75,1111.75,0,7,7.00
02/14/2005,02:46,1111.75,1111.75,1111.50,1111.50,0,212,212.00
02/14/2005,02:47,1111.50,1111.50,1111.50,1111.50,0,7,7.00
02/14/2005,02:49,1111.75,1111.75,1111.75,1111.75,126,0,126.00
02/14/2005,02:50,1111.75,1111.75,1111.75,1111.75,37,0,37.00
02/14/2005,02:52,1111.75,1111.75,1111.75,1111.75,5,0,5.00
02/14/2005,02:54,1111.75,1111.75,1111.75,1111.75,30,0,30.00
02/14/2005,02:55,1111.75,1111.75,1111.75,1111.75,37,0,37.00
02/14/2005,02:56,1111.75,1111.75,1111.75,1111.75,5,0,5.00
02/14/2005,02:57,1111.75,1111.75,1111.75,1111.75,80,0,80.00
02/14/2005,02:58,1112.00,1112.00,1112.00,1112.00,58,0,58.00
02/14/2005,02:59,1112.00,1112.00,1112.00,1112.00,111,0,111.00
02/14/2005,03:00,1112.00,1112.00,1112.00,1112.00,15,0,15.00
02/14/2005,03:01,1112.00,1112.00,1111.75,1111.75,1,58,59.00
02/14/2005,03:02,1111.75,1111.75,1111.75,1111.75,0,3,3.00
02/14/2005,03:03,1111.75,1111.75,1111.75,1111.75,0,2,2.00
02/14/2005,03:05,1111.75,1111.75,1111.75,1111.75,0,12,12.00
02/14/2005,03:06,1111.75,1111.75,1111.75,1111.75,0,16,16.00
02/14/2005,03:08,1111.50,1111.75,1111.50,1111.75,2,2,4.00
02/14/2005,03:10,1111.75,1111.75,1111.75,1111.75,30,0,30.00
02/14/2005,03:11,1111.75,1111.75,1111.75,1111.75,34,0,34.00
02/14/2005,03:13,1111.75,1111.75,1111.75,1111.75,7,0,7.00
02/14/2005,03:15,1111.75,1111.75,1111.75,1111.75,23,0,23.00
02/14/2005,03:16,1111.75,1111.75,1111.75,1111.75,16,0,16.00
02/14/2005,03:17,1111.75,1111.75,1111.75,1111.75,1,0,1.00
02/14/2005,03:19,1111.50,1111.50,1111.50,1111.50,0,5,5.00
02/14/2005,03:20,1111.50,1111.50,1111.50,1111.50,0,5,5.00
02/14/2005,03:25,1111.75,1111.75,1111.75,1111.75,1,0,1.00
02/14/2005,03:29,1111.75,1111.75,1111.75,1111.75,191,0,191.00
02/14/2005,03:31,1111.75,1111.75,1111.75,1111.75,10,0,10.00
02/14/2005,03:32,1111.75,1111.75,1111.75,1111.75,16,0,16.00
02/14/2005,03:33,1111.75,1111.75,1111.75,1111.75,10,0,10.00
02/14/2005,03:34,1111.75,1111.75,1111.75,1111.75,2,0,2.00
02/14/2005,03:35,1111.75,1111.75,1111.75,1111.75,16,0,16.00
02/14/2005,03:36,1111.75,1111.75,1111.75,1111.75,7,0,7.00
02/14/2005,03:37,1111.75,1111.75,1111.75,1111.75,4,0,4.00
02/14/2005,03:38,1111.75,1111.75,1111.75,1111.75,12,0,12.00
02/14/2005,03:39,1111.75,1111.75,1111.75,1111.75,3,0,3.00
02/14/2005,03:40,1111.75,1111.75,1111.75,1111.75,2,0,2.00
02/14/2005,03:41,1111.75,1111.75,1111.75,1111.75,58,0,58.00
02/14/2005,03:42,1111.75,1111.75,1111.75,1111.75,2,0,2.00
02/14/2005,03:43,1111.75,1111.75,1111.75,1111.75,54,0,54.00
02/14/2005,03:44,1111.75,1111.75,1111.75,1111.75,28,0,28.00
02/14/2005,03:45,1111.75,1111.75,1111.75,1111.75,21,0,21.00
02/14/2005,03:46,1112.00,1112.00,1112.00,1112.00,85,0,85.00
02/14/2005,03:47,1112.00,1112.25,1112.00,1112.25,52,0,52.00
02/14/2005,03:48,1112.00,1112.00,1112.00,1112.00,0,32,32.00
02/14/2005,03:49,1112.00,1112.00,1112.00,1112.00,0,16,16.00
02/14/2005,03:50,1112.00,1112.00,1112.00,1112.00,0,28,28.00
02/14/2005,03:52,1112.25,1112.50,1112.00,1112.50,190,4,194.00
02/14/2005,03:53,1112.25,1112.25,1112.25,1112.25,0,72,72.00
02/14/2005,03:55,1112.25,1112.25,1112.25,1112.25,0,46,46.00
02/14/2005,03:56,1112.00,1112.00,1111.75,1111.75,0,114,114.00
02/14/2005,03:57,1112.00,1112.00,1111.75,1111.75,2,7,9.00
02/14/2005,03:58,1111.75,1111.75,1111.75,1111.75,0,9,9.00
02/14/2005,03:59,1111.75,1112.00,1111.75,1112.00,1,4,5.00
02/14/2005,04:00,1112.00,1112.00,1112.00,1112.00,51,0,51.00
02/14/2005,04:01,1112.00,1112.00,1112.00,1112.00,23,0,23.00
02/14/2005,04:02,1112.00,1112.00,1112.00,1112.00,6,0,6.00
02/14/2005,04:04,1112.00,1112.00,1112.00,1112.00,20,0,20.00
02/14/2005,04:05,1112.00,1112.00,1112.00,1112.00,6,0,6.00
02/14/2005,04:07,1112.00,1112.00,1112.00,1112.00,46,0,46.00
02/14/2005,04:08,1112.00,1112.00,1112.00,1112.00,68,0,68.00
02/14/2005,04:09,1111.75,1111.75,1111.75,1111.75,0,5,5.00
02/14/2005,04:11,1112.00,1112.00,1112.00,1112.00,15,0,15.00
02/14/2005,04:13,1112.00,1112.00,1112.00,1112.00,50,0,50.00
02/14/2005,04:22,1111.75,1111.75,1111.75,1111.75,0,58,58.00
02/14/2005,04:23,1111.75,1111.75,1111.75,1111.75,0,4,4.00
02/14/2005,04:24,1111.75,1111.75,1111.75,1111.75,0,61,61.00
02/14/2005,04:25,1112.00,1112.00,1112.00,1112.00,13,0,13.00
02/14/2005,04:27,1111.75,1111.75,1111.75,1111.75,0,1,1.00
02/14/2005,04:28,1111.75,1111.75,1111.75,1111.75,0,26,26.00
02/14/2005,04:29,1111.75,1111.75,1111.75,1111.75,0,6,6.00
02/14/2005,04:30,1111.75,1111.75,1111.75,1111.75,0,3,3.00
02/14/2005,04:31,1111.75,1111.75,1111.75,1111.75,0,4,4.00
02/14/2005,04:32,1111.75,1111.75,1111.75,1111.75,0,1,1.00
02/14/2005,04:33,1111.75,1111.75,1111.75,1111.75,0,17,17.00
02/14/2005,04:34,1111.75,1111.75,1111.75,1111.75,0,36,36.00
02/14/2005,04:35,1112.00,1112.00,1112.00,1112.00,1,0,1.00
02/14/2005,04:38,1111.75,1111.75,1111.75,1111.75,0,3,3.00
02/14/2005,04:42,1111.75,1111.75,1111.75,1111.75,0,1,1.00
02/14/2005,04:46,1111.75,1111.75,1111.75,1111.75,0,20,20.00
02/14/2005,04:48,1111.75,1111.75,1111.75,1111.75,0,10,10.00
02/14/2005,04:51,1112.00,1112.00,1112.00,1112.00,100,0,100.00
02/14/2005,04:54,1112.00,1112.00,1112.00,1112.00,1,0,1.00
02/14/2005,04:55,1111.75,1111.75,1111.75,1111.75,0,5,5.00
02/14/2005,04:56,1111.75,1111.75,1111.75,1111.75,0,5,5.00
02/14/2005,04:59,1111.75,1111.75,1111.75,1111.75,0,6,6.00
02/14/2005,05:01,1111.75,1111.75,1111.75,1111.75,0,19,19.00
02/14/2005,05:02,1111.75,1111.75,1111.75,1111.75,0,43,43.00
02/14/2005,05:03,1111.75,1111.75,1111.75,1111.75,0,12,12.00
02/14/2005,05:04,1111.75,1111.75,1111.75,1111.75,0,5,5.00
02/14/2005,05:05,1111.75,1111.75,1111.75,1111.75,0,57,57.00
02/14/2005,05:06,1111.75,1111.75,1111.75,1111.75,0,2,2.00
02/14/2005,05:07,1111.75,1111.75,1111.75,1111.75,0,1,1.00
02/14/2005,05:08,1112.00,1112.00,1111.75,1111.75,1,13,14.00
02/14/2005,05:10,1111.75,1112.00,1111.75,1111.75,2,47,49.00
02/14/2005,05:11,1111.75,1111.75,1111.75,1111.75,0,61,61.00
02/14/2005,05:12,1111.75,1111.75,1111.75,1111.75,0,2,2.00
02/14/2005,05:13,1111.75,1111.75,1111.75,1111.75,0,4,4.00
02/14/2005,05:15,1111.75,1111.75,1111.75,1111.75,0,1,1.00
02/14/2005,05:17,1111.75,1111.75,1111.75,1111.75,0,56,56.00
02/14/2005,05:18,1112.00,1112.00,1112.00,1112.00,1,0,1.00
02/14/2005,05:20,1111.75,1111.75,1111.75,1111.75,0,21,21.00
02/14/2005,05:22,1112.00,1112.00,1112.00,1112.00,3,0,3.00
02/14/2005,05:23,1111.75,1111.75,1111.75,1111.75,0,20,20.00
02/14/2005,05:25,1112.00,1112.00,1112.00,1112.00,1,0,1.00
02/14/2005,05:28,1112.00,1112.00,1112.00,1112.00,1,0,1.00
02/14/2005,05:29,1111.75,1112.00,1111.75,1112.00,5,2,7.00
02/14/2005,05:32,1112.00,1112.00,1112.00,1112.00,27,0,27.00
02/14/2005,05:34,1112.00,1112.00,1112.00,1112.00,45,0,45.00
02/14/2005,05:36,1112.00,1112.00,1111.75,1112.00,55,3,58.00
02/14/2005,05:37,1112.00,1112.00,1112.00,1112.00,30,0,30.00
02/14/2005,05:38,1112.00,1112.00,1112.00,1112.00,3,0,3.00
02/14/2005,05:41,1112.00,1112.00,1112.00,1112.00,1,0,1.00
02/14/2005,05:42,1112.00,1112.00,1111.75,1111.75,25,50,75.00
02/14/2005,05:43,1112.00,1112.00,1112.00,1112.00,1,0,1.00
02/14/2005,05:45,1112.00,1112.25,1112.00,1112.25,79,0,79.00
02/14/2005,05:46,1112.25,1112.25,1112.25,1112.25,10,0,10.00
02/14/2005,05:47,1112.25,1112.25,1112.25,1112.25,1,0,1.00
02/14/2005,05:53,1112.25,1112.25,1112.25,1112.25,1,0,1.00
02/14/2005,05:56,1112.00,1112.00,1112.00,1112.00,0,3,3.00
02/14/2005,05:58,1112.00,1112.00,1112.00,1112.00,0,16,16.00
02/14/2005,06:01,1112.00,1112.25,1112.00,1112.25,2,10,12.00
02/14/2005,06:02,1112.25,1112.50,1112.25,1112.25,332,2,334.00
02/14/2005,06:03,1112.25,1112.25,1112.25,1112.25,0,115,115.00
02/14/2005,06:04,1112.00,1112.50,1112.00,1112.25,10,15,25.00
02/14/2005,06:06,1112.25,1112.50,1112.25,1112.25,1,19,20.00
02/14/2005,06:07,1112.25,1112.25,1112.25,1112.25,0,30,30.00
02/14/2005,06:09,1112.25,1112.75,1112.25,1112.75,245,2,247.00
02/14/2005,06:10,1112.50,1112.50,1112.50,1112.50,0,7,7.00
02/14/2005,06:11,1112.50,1112.50,1112.50,1112.50,0,5,5.00
02/14/2005,06:12,1112.50,1112.50,1112.50,1112.50,0,57,57.00
02/14/2005,06:13,1112.75,1112.75,1112.75,1112.75,50,0,50.00
02/14/2005,06:14,1112.75,1112.75,1112.25,1112.25,1,41,42.00
02/14/2005,06:16,1112.25,1112.50,1112.25,1112.25,25,141,166.00
02/14/2005,06:17,1112.25,1112.25,1112.25,1112.25,0,64,64.00
02/14/2005,06:18,1112.25,1112.25,1112.25,1112.25,0,2,2.00
02/14/2005,06:19,1112.25,1112.50,1112.25,1112.50,17,4,21.00
02/14/2005,06:20,1112.50,1112.50,1112.50,1112.50,49,0,49.00
02/14/2005,06:22,1112.25,1112.25,1112.25,1112.25,0,112,112.00
02/14/2005,06:23,1112.25,1112.50,1112.25,1112.25,1,222,223.00
02/14/2005,06:24,1112.25,1112.25,1112.25,1112.25,0,30,30.00
02/14/2005,06:25,1112.50,1112.50,1112.50,1112.50,1,0,1.00
02/14/2005,06:26,1112.50,1112.50,1112.50,1112.50,108,0,108.00
02/14/2005,06:29,1112.50,1112.50,1112.50,1112.50,1,0,1.00
02/14/2005,06:32,1112.50,1112.50,1112.50,1112.50,4,0,4.00
02/14/2005,06:33,1112.50,1112.75,1112.50,1112.75,328,2,330.00
02/14/2005,06:34,1112.75,1112.75,1112.75,1112.75,7,0,7.00
02/14/2005,06:35,1112.75,1112.75,1112.75,1112.75,251,0,251.00
02/14/2005,06:36,1112.75,1112.75,1112.75,1112.75,3,0,3.00
02/14/2005,06:38,1113.00,1113.00,1112.75,1112.75,1,7,8.00
02/14/2005,06:39,1113.00,1113.00,1113.00,1113.00,1,0,1.00
02/14/2005,06:40,1113.00,1113.00,1113.00,1113.00,10,0,10.00
02/14/2005,06:42,1113.00,1113.00,1113.00,1113.00,100,0,100.00
02/14/2005,06:43,1112.75,1112.75,1112.75,1112.75,0,2,2.00
02/14/2005,06:44,1112.75,1112.75,1112.75,1112.75,0,3,3.00
02/14/2005,06:45,1112.75,1113.00,1112.75,1113.00,10,4,14.00
02/14/2005,06:46,1112.75,1112.75,1112.75,1112.75,0,179,179.00
02/14/2005,06:47,1112.75,1113.00,1112.75,1113.00,1,88,89.00
02/14/2005,06:49,1112.75,1113.00,1112.75,1112.75,1,59,60.00
02/14/2005,06:50,1112.75,1112.75,1112.75,1112.75,0,47,47.00
02/14/2005,06:51,1112.75,1112.75,1112.75,1112.75,0,29,29.00
02/14/2005,06:52,1112.75,1113.00,1112.75,1113.00,2,70,72.00
02/14/2005,06:53,1113.00,1113.00,1112.75,1112.75,2,56,58.00
02/14/2005,06:54,1112.75,1112.75,1112.50,1112.75,2,3,5.00
02/14/2005,06:55,1112.75,1112.75,1112.50,1112.50,4,4,8.00
02/14/2005,06:57,1112.75,1112.75,1112.75,1112.75,25,0,25.00
02/14/2005,06:58,1112.50,1112.50,1112.50,1112.50,0,10,10.00
02/14/2005,07:00,1112.75,1112.75,1112.75,1112.75,1,0,1.00
02/14/2005,07:01,1112.75,1112.75,1112.75,1112.75,1,0,1.00
02/14/2005,07:02,1112.75,1112.75,1112.75,1112.75,7,0,7.00
02/14/2005,07:03,1112.50,1112.50,1112.50,1112.50,0,2,2.00
02/14/2005,07:04,1112.50,1112.75,1112.50,1112.75,131,50,181.00
02/14/2005,07:05,1113.00,1113.00,1112.75,1112.75,1,107,108.00
02/14/2005,07:06,1112.75,1112.75,1112.50,1112.50,0,16,16.00
02/14/2005,07:07,1112.50,1112.50,1112.50,1112.50,0,80,80.00
02/14/2005,07:08,1112.50,1112.50,1112.50,1112.50,0,5,5.00
02/14/2005,07:09,1112.25,1112.25,1112.25,1112.25,0,3,3.00
02/14/2005,07:10,1112.25,1112.25,1112.00,1112.00,0,272,272.00
02/14/2005,07:11,1112.25,1112.25,1112.00,1112.00,1,141,142.00
02/14/2005,07:12,1111.75,1111.75,1111.75,1111.75,0,92,92.00
02/14/2005,07:14,1112.00,1112.00,1111.75,1111.75,243,1,244.00
02/14/2005,07:15,1112.00,1112.00,1111.75,1111.75,13,81,94.00
02/14/2005,07:16,1111.75,1112.00,1111.75,1111.75,4,160,164.00
02/14/2005,07:17,1112.00,1112.00,1112.00,1112.00,4,0,4.00
02/14/2005,07:19,1111.75,1111.75,1111.75,1111.75,0,18,18.00
02/14/2005,07:20,1112.00,1112.00,1111.75,1112.00,34,3,37.00
02/14/2005,07:21,1111.75,1112.00,1111.75,1111.75,131,11,142.00
02/14/2005,07:22,1112.00,1112.00,1111.75,1112.00,374,1,375.00
02/14/2005,07:23,1112.25,1112.25,1112.25,1112.25,2,0,2.00
02/14/2005,07:24,1112.00,1112.25,1112.00,1112.00,1,5,6.00
02/14/2005,07:25,1112.00,1112.25,1112.00,1112.25,5,2,7.00
02/14/2005,07:26,1112.25,1112.25,1112.00,1112.25,11,1,12.00
02/14/2005,07:27,1112.00,1112.00,1112.00,1112.00,0,1,1.00
02/14/2005,07:28,1112.25,1112.25,1112.00,1112.00,4,86,90.00
02/14/2005,07:29,1112.00,1112.00,1111.75,1111.75,3,364,367.00
02/14/2005,07:30,1111.75,1112.00,1111.50,1111.75,10,348,358.00
02/14/2005,07:31,1111.75,1112.00,1111.75,1111.75,93,61,154.00
02/14/2005,07:32,1111.50,1111.75,1111.50,1111.75,44,1,45.00
02/14/2005,07:33,1112.00,1112.00,1112.00,1112.00,2,0,2.00
02/14/2005,07:35,1111.75,1112.00,1111.75,1112.00,2,3,5.00
02/14/2005,07:36,1112.00,1112.00,1112.00,1112.00,295,0,295.00
02/14/2005,07:37,1112.25,1112.25,1112.00,1112.25,3,3,6.00
02/14/2005,07:40,1112.00,1112.00,1112.00,1112.00,0,173,173.00
02/14/2005,07:41,1112.00,1112.00,1112.00,1112.00,0,31,31.00
02/14/2005,07:42,1112.00,1112.25,1112.00,1112.25,6,30,36.00
02/14/2005,07:43,1112.00,1112.00,1112.00,1112.00,0,1,1.00
02/14/2005,07:44,1112.25,1112.25,1112.00,1112.00,1,2,3.00
02/14/2005,07:45,1112.00,1112.25,1112.00,1112.25,335,7,342.00
02/14/2005,07:46,1112.25,1112.25,1112.00,1112.25,113,1,114.00
02/14/2005,07:47,1112.25,1112.25,1112.00,1112.00,23,7,30.00
02/14/2005,07:48,1112.00,1112.00,1111.75,1111.75,0,121,121.00
02/14/2005,07:49,1112.00,1112.00,1112.00,1112.00,71,0,71.00
02/14/2005,07:50,1111.75,1112.00,1111.75,1112.00,28,2,30.00
02/14/2005,07:51,1112.00,1112.00,1111.75,1112.00,8,1,9.00
02/14/2005,07:52,1112.00,1112.00,1112.00,1112.00,58,0,58.00
02/14/2005,07:53,1112.00,1112.00,1112.00,1112.00,15,0,15.00
02/14/2005,07:54,1112.00,1112.25,1112.00,1112.25,17,0,17.00
02/14/2005,07:55,1112.25,1112.25,1112.00,1112.00,170,5,175.00
02/14/2005,07:56,1112.00,1112.25,1112.00,1112.25,1,1,2.00
02/14/2005,07:58,1112.00,1112.00,1112.00,1112.00,0,40,40.00
02/14/2005,07:59,1112.00,1112.00,1112.00,1112.00,0,5,5.00
02/14/2005,08:00,1112.25,1112.25,1112.25,1112.25,1,0,1.00
02/14/2005,08:01,1112.25,1112.25,1112.25,1112.25,2,0,2.00
02/14/2005,08:02,1112.25,1112.25,1112.25,1112.25,1,0,1.00
02/14/2005,08:03,1112.25,1112.25,1112.00,1112.25,222,4,226.00
02/14/2005,08:04,1112.25,1112.25,1112.25,1112.25,8,0,8.00
02/14/2005,08:05,1112.25,1112.25,1112.25,1112.25,3,0,3.00
02/14/2005,08:06,1112.25,1112.25,1112.25,1112.25,155,0,155.00
02/14/2005,08:07,1112.25,1112.25,1112.00,1112.25,3,25,28.00
02/14/2005,08:08,1112.00,1112.00,1112.00,1112.00,0,20,20.00
02/14/2005,08:09,1112.00,1112.25,1112.00,1112.25,4,32,36.00
02/14/2005,08:10,1112.00,1112.00,1112.00,1112.00,0,265,265.00
02/14/2005,08:11,1112.00,1112.50,1112.00,1112.25,264,154,418.00
02/14/2005,08:12,1112.25,1112.25,1112.25,1112.25,0,16,16.00
02/14/2005,08:13,1112.25,1112.25,1112.00,1112.00,0,109,109.00
02/14/2005,08:14,1112.00,1112.00,1111.75,1112.00,162,81,243.00
02/14/2005,08:15,1112.00,1112.00,1111.75,1112.00,102,1,103.00
02/14/2005,08:16,1112.00,1112.25,1112.00,1112.00,454,104,558.00
02/14/2005,08:17,1112.00,1112.00,1112.00,1112.00,0,66,66.00
02/14/2005,08:18,1112.00,1112.00,1111.75,1111.75,0,115,115.00
02/14/2005,08:19,1111.75,1112.00,1111.75,1111.75,1,3,4.00
02/14/2005,08:20,1111.75,1112.00,1111.75,1112.00,5,78,83.00
02/14/2005,08:21,1112.00,1112.00,1112.00,1112.00,1,0,1.00
02/14/2005,08:22,1112.00,1112.00,1111.75,1111.75,23,50,73.00
02/14/2005,08:23,1111.75,1112.00,1111.75,1111.75,101,421,522.00
02/14/2005,08:24,1111.75,1111.75,1111.50,1111.50,7,203,210.00
02/14/2005,08:25,1111.50,1111.75,1111.25,1111.50,173,402,575.00
02/14/2005,08:26,1111.50,1111.50,1111.25,1111.50,21,258,279.00
02/14/2005,08:27,1111.50,1111.50,1111.00,1111.25,268,645,913.00
02/14/2005,08:28,1111.25,1111.50,1111.00,1111.50,174,524,698.00
02/14/2005,08:29,1111.50,1111.50,1111.25,1111.25,463,164,627.00
02/14/2005,08:30,1111.25,1111.50,1111.00,1111.50,61,596,657.00
02/14/2005,08:31,1111.50,1111.75,1111.00,1111.50,1957,2691,4648.00
02/14/2005,08:32,1111.50,1111.50,1110.75,1110.75,716,1861,2577.00
02/14/2005,08:33,1110.75,1111.75,1110.75,1111.50,2710,298,3008.00
02/14/2005,08:34,1111.50,1112.00,1111.50,1112.00,922,161,1083.00
02/14/2005,08:35,1112.00,1112.00,1111.50,1111.75,121,1343,1464.00
02/14/2005,08:36,1111.50,1112.25,1111.50,1111.75,3201,458,3659.00
02/14/2005,08:37,1112.00,1112.00,1111.50,1111.50,425,813,1238.00
02/14/2005,08:38,1111.50,1111.75,1111.00,1111.25,243,1637,1880.00
02/14/2005,08:39,1111.25,1111.25,1110.75,1110.75,186,1996,2182.00
02/14/2005,08:40,1110.75,1111.25,1110.75,1111.25,998,1097,2095.00
02/14/2005,08:41,1111.25,1111.25,1110.50,1110.75,263,3262,3525.00
02/14/2005,08:42,1110.75,1111.25,1110.50,1111.00,1972,784,2756.00
02/14/2005,08:43,1111.25,1111.75,1110.75,1111.50,1659,1082,2741.00
02/14/2005,08:44,1111.75,1112.00,1111.50,1111.75,1134,1686,2820.00
02/14/2005,08:45,1111.75,1112.00,1111.00,1111.25,2236,1835,4071.00
02/14/2005,08:46,1111.25,1111.50,1110.75,1111.50,849,883,1732.00
02/14/2005,08:47,1111.25,1111.75,1111.25,1111.75,1593,639,2232.00
02/14/2005,08:48,1111.75,1112.00,1110.75,1110.75,1140,2651,3791.00
02/14/2005,08:49,1110.75,1111.25,1110.50,1110.75,1066,1308,2374.00
02/14/2005,08:50,1111.00,1111.50,1110.75,1111.25,1004,610,1614.00
02/14/2005,08:51,1111.25,1112.00,1111.25,1111.50,1363,1342,2705.00
02/14/2005,08:52,1111.50,1111.75,1111.00,1111.25,38,1216,1254.00
02/14/2005,08:53,1111.25,1111.25,1110.25,1111.00,667,2714,3381.00
02/14/2005,08:54,1110.75,1111.25,1110.75,1111.25,773,524,1297.00
02/14/2005,08:55,1111.25,1111.75,1111.00,1111.50,1646,1045,2691.00
02/14/2005,08:56,1111.25,1111.50,1111.00,1111.25,56,234,290.00
02/14/2005,08:57,1111.00,1111.50,1111.00,1111.50,515,424,939.00
02/14/2005,08:58,1111.25,1111.50,1110.50,1110.50,175,1396,1571.00
02/14/2005,08:59,1110.50,1110.75,1110.25,1110.50,906,2220,3126.00
02/14/2005,09:00,1110.50,1111.00,1110.25,1110.75,826,279,1105.00
02/14/2005,09:01,1110.75,1111.00,1110.50,1110.50,517,393,910.00
02/14/2005,09:02,1110.75,1110.75,1110.50,1110.75,97,138,235.00
02/14/2005,09:03,1110.75,1110.75,1110.25,1110.50,515,812,1327.00
02/14/2005,09:04,1110.50,1110.50,1110.00,1110.50,981,1573,2554.00
02/14/2005,09:05,1110.50,1110.75,1110.25,1110.50,680,538,1218.00
02/14/2005,09:06,1110.50,1110.50,1110.25,1110.25,25,276,301.00
02/14/2005,09:07,1110.25,1110.50,1110.00,1110.25,443,618,1061.00
02/14/2005,09:08,1110.25,1110.50,1110.00,1110.25,430,1275,1705.00
02/14/2005,09:09,1110.25,1110.75,1110.25,1110.50,477,369,846.00
02/14/2005,09:10,1110.75,1111.00,1110.50,1111.00,745,962,1707.00
02/14/2005,09:11,1111.00,1111.00,1110.00,1110.50,453,1089,1542.00
02/14/2005,09:12,1110.50,1111.00,1110.50,1110.75,750,59,809.00
02/14/2005,09:13,1110.75,1111.00,1110.50,1110.50,226,683,909.00
02/14/2005,09:14,1110.50,1110.75,1110.25,1110.50,512,1055,1567.00
02/14/2005,09:15,1110.50,1110.50,1110.00,1110.25,530,993,1523.00
02/14/2005,09:16,1110.25,1110.50,1109.75,1110.00,1540,1536,3076.00
02/14/2005,09:17,1109.75,1110.25,1109.75,1110.00,1356,637,1993.00
02/14/2005,09:18,1110.25,1110.25,1110.00,1110.00,234,607,841.00
02/14/2005,09:19,1110.00,1110.75,1110.00,1110.50,889,626,1515.00
02/14/2005,09:20,1110.75,1111.00,1110.50,1111.00,685,63,748.00
02/14/2005,09:21,1111.00,1111.25,1110.75,1110.75,1308,336,1644.00
02/14/2005,09:22,1111.00,1111.00,1110.75,1111.00,112,120,232.00
02/14/2005,09:23,1110.75,1111.25,1110.50,1111.00,1049,1003,2052.00
02/14/2005,09:24,1110.75,1111.00,1110.75,1111.00,164,18,182.00
02/14/2005,09:25,1110.75,1111.00,1110.75,1111.00,186,22,208.00
02/14/2005,09:26,1111.00,1111.25,1110.75,1111.25,2465,165,2630.00
02/14/2005,09:27,1111.25,1111.25,1111.00,1111.25,1726,108,1834.00
02/14/2005,09:28,1111.25,1111.50,1111.25,1111.25,589,105,694.00
02/14/2005,09:29,1111.50,1111.75,1111.25,1111.75,1068,1181,2249.00
02/14/2005,09:30,1111.75,1111.75,1111.50,1111.50,179,977,1156.00
02/14/2005,09:31,1111.50,1111.75,1111.50,1111.75,167,645,812.00
02/14/2005,09:32,1111.50,1111.50,1111.25,1111.50,493,691,1184.00
02/14/2005,09:33,1111.25,1111.50,1111.00,1111.25,106,1041,1147.00
02/14/2005,09:34,1111.00,1111.50,1111.00,1111.25,452,331,783.00
02/14/2005,09:35,1111.00,1112.00,1111.00,1112.00,3769,92,3861.00
02/14/2005,09:36,1112.00,1112.00,1111.50,1111.75,962,850,1812.00
02/14/2005,09:37,1111.50,1112.00,1111.50,1111.75,482,564,1046.00
02/14/2005,09:38,1111.50,1111.75,1111.25,1111.50,361,722,1083.00
02/14/2005,09:39,1111.50,1112.00,1111.50,1111.50,596,702,1298.00
02/14/2005,09:40,1111.50,1111.50,1111.00,1111.25,274,478,752.00
02/14/2005,09:41,1111.00,1112.00,1111.00,1111.75,1406,127,1533.00
02/14/2005,09:42,1111.75,1112.00,1111.50,1111.75,139,226,365.00
02/14/2005,09:43,1111.75,1111.75,1111.50,1111.75,736,893,1629.00
02/14/2005,09:44,1111.50,1111.75,1111.25,1111.50,93,302,395.00
02/14/2005,09:45,1111.50,1111.50,1110.75,1111.00,344,1739,2083.00
02/14/2005,09:46,1111.00,1111.00,1110.00,1110.25,1116,2868,3984.00
02/14/2005,09:47,1110.25,1110.75,1110.25,1110.50,547,594,1141.00
02/14/2005,09:48,1110.50,1110.75,1110.25,1110.50,1027,695,1722.00
02/14/2005,09:49,1110.75,1110.75,1110.25,1110.50,241,633,874.00
02/14/2005,09:50,1110.50,1110.75,1110.25,1110.75,260,143,403.00
02/14/2005,09:51,1110.75,1111.25,1110.50,1111.25,1177,266,1443.00
02/14/2005,09:52,1111.25,1111.25,1110.75,1111.00,357,393,750.00
02/14/2005,09:53,1111.00,1111.00,1110.50,1111.00,110,587,697.00
02/14/2005,09:54,1110.75,1111.00,1110.25,1110.50,191,698,889.00
02/14/2005,09:55,1110.50,1110.50,1109.75,1110.25,972,2900,3872.00
02/14/2005,09:56,1110.00,1110.50,1109.50,1109.75,1179,3496,4675.00
02/14/2005,09:57,1110.00,1110.00,1109.50,1109.75,861,1977,2838.00
02/14/2005,09:58,1110.00,1110.00,1109.75,1110.00,353,59,412.00
02/14/2005,09:59,1110.00,1110.25,1109.75,1110.00,885,274,1159.00
02/14/2005,10:00,1110.00,1110.25,1109.75,1110.00,391,665,1056.00
02/14/2005,10:01,1110.00,1110.50,1110.00,1110.25,1580,257,1837.00
02/14/2005,10:02,1110.25,1110.50,1110.00,1110.25,920,98,1018.00
02/14/2005,10:03,1110.50,1110.50,1109.75,1109.75,77,1339,1416.00
02/14/2005,10:04,1110.00,1110.00,1109.25,1109.50,401,2654,3055.00
02/14/2005,10:05,1109.50,1110.00,1109.50,1109.75,486,1111,1597.00
02/14/2005,10:06,1109.75,1110.00,1109.50,1110.00,511,101,612.00
02/14/2005,10:07,1110.00,1110.00,1109.50,1109.75,160,356,516.00
02/14/2005,10:08,1109.75,1109.75,1109.25,1109.75,704,929,1633.00
02/14/2005,10:09,1109.50,1109.75,1109.50,1109.75,111,67,178.00
02/14/2005,10:10,1109.75,1110.25,1109.75,1110.00,1174,293,1467.00
02/14/2005,10:11,1110.00,1110.50,1110.00,1110.50,1390,138,1528.00
02/14/2005,10:12,1110.50,1110.75,1110.25,1110.25,562,1556,2118.00
02/14/2005,10:13,1110.25,1110.50,1110.25,1110.50,546,95,641.00
02/14/2005,10:14,1110.25,1110.50,1110.00,1110.25,156,491,647.00
02/14/2005,10:15,1110.25,1110.75,1110.25,1110.75,301,7,308.00
02/14/2005,10:16,1110.75,1110.75,1110.25,1110.25,74,515,589.00
02/14/2005,10:17,1110.25,1110.50,1110.25,1110.50,15,47,62.00
02/14/2005,10:18,1110.50,1110.50,1109.75,1109.75,494,2276,2770.00
02/14/2005,10:19,1109.75,1111.00,1109.75,1110.50,1884,347,2231.00
02/14/2005,10:20,1110.50,1110.75,1110.50,1110.75,52,587,639.00
02/14/2005,10:21,1110.75,1110.75,1110.50,1110.50,214,213,427.00
02/14/2005,10:22,1110.75,1110.75,1110.50,1110.50,10,331,341.00
02/14/2005,10:23,1110.25,1110.75,1110.25,1110.75,214,6,220.00
02/14/2005,10:24,1110.50,1110.75,1110.50,1110.50,211,85,296.00
02/14/2005,10:25,1110.75,1110.75,1110.50,1110.50,9,148,157.00
02/14/2005,10:26,1110.75,1110.75,1110.50,1110.50,1541,22,1563.00
02/14/2005,10:27,1110.50,1110.75,1110.50,1110.50,19,156,175.00
02/14/2005,10:28,1110.75,1110.75,1110.25,1110.75,207,213,420.00
02/14/2005,10:29,1110.75,1111.00,1110.50,1111.00,993,252,1245.00
02/14/2005,10:30,1110.75,1111.25,1110.75,1111.00,1284,269,1553.00
02/14/2005,10:31,1111.00,1111.25,1111.00,1111.00,25,522,547.00
02/14/2005,10:32,1111.00,1111.25,1110.75,1110.75,19,263,282.00
02/14/2005,10:33,1110.75,1111.00,1110.75,1110.75,293,66,359.00
02/14/2005,10:34,1111.00,1111.25,1110.75,1110.75,500,82,582.00
02/14/2005,10:35,1110.75,1111.00,1110.75,1110.75,17,187,204.00
02/14/2005,10:36,1110.75,1111.00,1110.50,1110.50,46,415,461.00
02/14/2005,10:37,1110.75,1110.75,1110.50,1110.75,152,98,250.00
02/14/2005,10:38,1110.75,1110.75,1110.50,1110.50,215,42,257.00
02/14/2005,10:39,1110.50,1110.75,1110.50,1110.50,758,106,864.00
02/14/2005,10:40,1110.50,1110.75,1110.50,1110.75,65,232,297.00
02/14/2005,10:41,1110.50,1110.75,1110.50,1110.50,98,87,185.00
02/14/2005,10:42,1110.75,1111.00,1110.50,1110.75,371,325,696.00
02/14/2005,10:43,1110.75,1111.00,1110.75,1111.00,459,77,536.00
02/14/2005,10:44,1111.00,1111.25,1110.75,1110.75,300,323,623.00
02/14/2005,10:45,1110.75,1111.75,1110.75,1111.25,3562,705,4267.00
02/14/2005,10:46,1111.25,1111.50,1111.25,1111.25,129,215,344.00
02/14/2005,10:47,1111.25,1111.25,1110.75,1111.00,313,913,1226.00
02/14/2005,10:48,1111.00,1111.25,1111.00,1111.00,161,180,341.00
02/14/2005,10:49,1111.00,1111.00,1110.75,1110.75,18,20,38.00
02/14/2005,10:50,1111.00,1111.25,1110.75,1111.00,545,134,679.00
02/14/2005,10:51,1111.25,1111.25,1110.50,1110.75,95,1583,1678.00
02/14/2005,10:52,1110.75,1111.00,1110.50,1111.00,557,57,614.00
02/14/2005,10:53,1110.75,1111.00,1110.75,1110.75,119,42,161.00
02/14/2005,10:54,1110.75,1111.00,1110.75,1110.75,14,170,184.00
02/14/2005,10:55,1110.75,1111.00,1110.75,1111.00,59,60,119.00
02/14/2005,10:56,1110.75,1111.00,1110.75,1110.75,64,21,85.00
02/14/2005,10:57,1110.75,1111.00,1110.75,1110.75,101,47,148.00
02/14/2005,10:58,1111.00,1111.00,1110.75,1110.75,963,72,1035.00
02/14/2005,10:59,1111.00,1111.00,1110.75,1111.00,207,2,209.00
02/14/2005,11:00,1111.00,1111.25,1110.75,1111.00,111,209,320.00
02/14/2005,11:01,1111.00,1111.00,1110.00,1110.25,626,3060,3686.00
02/14/2005,11:02,1110.25,1110.25,1110.00,1110.25,458,152,610.00
02/14/2005,11:03,1110.25,1110.25,1110.00,1110.00,98,40,138.00
02/14/2005,11:04,1110.25,1110.25,1110.00,1110.25,312,232,544.00
02/14/2005,11:05,1110.00,1110.50,1110.00,1110.25,901,1344,2245.00
02/14/2005,11:06,1110.00,1110.25,1109.75,1110.00,615,1051,1666.00
02/14/2005,11:07,1110.25,1110.25,1109.75,1109.75,212,368,580.00
02/14/2005,11:08,1109.75,1110.00,1109.75,1109.75,80,92,172.00
02/14/2005,11:09,1110.00,1110.25,1110.00,1110.25,190,16,206.00
02/14/2005,11:10,1110.25,1110.25,1110.00,1110.25,108,11,119.00
02/14/2005,11:11,1110.25,1110.50,1110.00,1110.50,494,177,671.00
02/14/2005,11:12,1110.25,1110.75,1110.25,1110.50,401,21,422.00
02/14/2005,11:13,1110.75,1110.75,1110.50,1110.75,110,13,123.00
02/14/2005,11:14,1110.75,1110.75,1110.25,1110.25,268,514,782.00
02/14/2005,11:15,1110.25,1110.75,1110.25,1110.75,184,107,291.00
02/14/2005,11:16,1110.75,1110.75,1110.25,1110.75,157,216,373.00
02/14/2005,11:17,1110.75,1110.75,1110.50,1110.75,36,12,48.00
02/14/2005,11:18,1110.75,1111.00,1110.50,1110.75,496,40,536.00
02/14/2005,11:19,1111.00,1111.00,1110.50,1110.75,25,370,395.00
02/14/2005,11:20,1110.50,1111.25,1110.50,1111.00,807,166,973.00
02/14/2005,11:21,1111.00,1111.50,1111.00,1111.50,1311,651,1962.00
02/14/2005,11:22,1111.25,1111.75,1111.00,1111.25,1152,672,1824.00
02/14/2005,11:23,1111.00,1111.25,1110.50,1110.75,135,957,1092.00
02/14/2005,11:24,1110.75,1111.25,1110.75,1111.00,495,41,536.00
02/14/2005,11:25,1111.25,1111.25,1111.00,1111.00,23,49,72.00
02/14/2005,11:26,1111.00,1111.25,1111.00,1111.25,130,7,137.00
02/14/2005,11:27,1111.25,1111.50,1111.00,1111.25,1109,107,1216.00
02/14/2005,11:28,1111.25,1111.50,1111.25,1111.50,667,54,721.00
02/14/2005,11:29,1111.50,1111.50,1111.25,1111.25,94,44,138.00
02/14/2005,11:30,1111.25,1111.50,1111.00,1111.25,72,686,758.00
02/14/2005,11:31,1111.25,1111.25,1111.00,1111.00,91,239,330.00
02/14/2005,11:32,1111.00,1111.50,1111.00,1111.25,380,150,530.00
02/14/2005,11:33,1111.50,1111.75,1111.00,1111.25,662,515,1177.00
02/14/2005,11:34,1111.00,1111.50,1111.00,1111.50,102,7,109.00
02/14/2005,11:35,1111.50,1111.75,1111.50,1111.75,269,14,283.00
02/14/2005,11:36,1111.50,1112.00,1111.50,1111.75,1008,206,1214.00
02/14/2005,11:37,1111.75,1112.00,1111.50,1111.75,318,130,448.00
02/14/2005,11:38,1111.75,1111.75,1111.00,1111.25,41,1353,1394.00
02/14/2005,11:39,1111.25,1111.25,1110.75,1111.00,286,555,841.00
02/14/2005,11:40,1110.75,1111.25,1110.75,1111.00,152,99,251.00
02/14/2005,11:41,1111.00,1111.25,1110.75,1111.00,392,344,736.00
02/14/2005,11:42,1110.75,1111.00,1110.75,1111.00,86,61,147.00
02/14/2005,11:43,1111.00,1111.00,1110.75,1111.00,110,15,125.00
02/14/2005,11:44,1111.00,1111.00,1110.75,1111.00,223,44,267.00
02/14/2005,11:45,1110.75,1111.25,1110.75,1111.25,170,30,200.00
02/14/2005,11:46,1111.00,1111.25,1110.75,1111.00,153,364,517.00
02/14/2005,11:47,1111.25,1111.25,1110.25,1110.75,132,1535,1667.00
02/14/2005,11:48,1110.50,1111.00,1110.50,1111.00,650,28,678.00
02/14/2005,11:49,1111.00,1111.00,1110.75,1111.00,176,19,195.00
02/14/2005,11:50,1110.75,1111.00,1110.75,1110.75,41,84,125.00
02/14/2005,11:51,1110.75,1111.00,1110.75,1111.00,8,2,10.00
02/14/2005,11:52,1111.00,1111.00,1110.75,1110.75,53,69,122.00
02/14/2005,11:53,1110.75,1111.25,1110.75,1111.25,236,23,259.00
02/14/2005,11:54,1111.00,1111.25,1111.00,1111.25,61,6,67.00
02/14/2005,11:55,1111.25,1111.25,1111.00,1111.25,29,13,42.00
02/14/2005,11:56,1111.00,1111.25,1111.00,1111.00,21,15,36.00
02/14/2005,11:57,1111.00,1111.50,1111.00,1111.25,453,69,522.00
02/14/2005,11:58,1111.25,1111.50,1111.25,1111.25,28,30,58.00
02/14/2005,11:59,1111.50,1111.50,1111.00,1111.00,37,155,192.00
02/14/2005,12:00,1111.25,1111.50,1111.00,1111.25,120,7,127.00
02/14/2005,12:01,1111.50,1111.50,1111.00,1111.25,64,272,336.00
02/14/2005,12:02,1111.25,1111.25,1111.00,1111.00,130,565,695.00
02/14/2005,12:03,1111.00,1111.00,1110.50,1110.75,317,795,1112.00
02/14/2005,12:04,1110.75,1111.00,1110.50,1110.50,64,419,483.00
02/14/2005,12:05,1110.75,1111.00,1110.50,1110.75,425,193,618.00
02/14/2005,12:06,1110.75,1111.00,1110.75,1110.75,5,80,85.00
02/14/2005,12:07,1111.00,1111.00,1110.50,1110.75,135,125,260.00
02/14/2005,12:08,1110.75,1111.00,1110.75,1110.75,318,16,334.00
02/14/2005,12:09,1111.00,1111.00,1110.50,1110.75,22,245,267.00
02/14/2005,12:10,1110.50,1110.75,1110.50,1110.75,47,23,70.00
02/14/2005,12:11,1110.50,1110.75,1110.50,1110.75,77,50,127.00
02/14/2005,12:12,1110.50,1111.00,1110.50,1111.00,183,241,424.00
02/14/2005,12:13,1110.75,1111.00,1110.75,1110.75,14,10,24.00
02/14/2005,12:14,1110.75,1111.00,1110.75,1111.00,16,25,41.00
02/14/2005,12:15,1110.75,1111.00,1110.75,1110.75,527,650,1177.00
02/14/2005,12:16,1111.00,1111.00,1110.75,1111.00,31,16,47.00
02/14/2005,12:17,1111.00,1111.00,1110.75,1110.75,111,22,133.00
02/14/2005,12:18,1111.00,1111.00,1110.75,1110.75,75,217,292.00
02/14/2005,12:19,1110.75,1111.00,1110.75,1110.75,29,323,352.00
02/14/2005,12:20,1111.00,1111.00,1110.75,1111.00,17,15,32.00
02/14/2005,12:21,1110.75,1111.00,1110.75,1111.00,36,5,41.00
02/14/2005,12:22,1111.00,1111.50,1110.75,1111.50,1249,120,1369.00
02/14/2005,12:23,1111.25,1111.50,1111.25,1111.25,143,106,249.00
02/14/2005,12:24,1111.50,1111.50,1111.00,1111.00,29,839,868.00
02/14/2005,12:25,1111.00,1111.25,1111.00,1111.00,15,11,26.00
02/14/2005,12:26,1111.00,1111.25,1111.00,1111.25,40,4,44.00
02/14/2005,12:27,1111.25,1111.25,1111.00,1111.00,22,340,362.00
02/14/2005,12:28,1111.00,1111.50,1111.00,1111.25,291,9,300.00
02/14/2005,12:29,1111.50,1111.50,1111.25,1111.25,53,13,66.00
02/14/2005,12:30,1111.25,1111.50,1110.75,1111.00,54,677,731.00
02/14/2005,12:31,1111.00,1111.00,1110.75,1111.00,466,3,469.00
02/14/2005,12:32,1111.00,1111.25,1111.00,1111.00,122,17,139.00
02/14/2005,12:33,1111.00,1111.00,1111.00,1111.00,0,62,62.00
02/14/2005,12:34,1111.00,1111.25,1110.75,1111.00,202,83,285.00
02/14/2005,12:35,1110.75,1111.00,1110.75,1111.00,224,137,361.00
02/14/2005,12:36,1111.00,1111.00,1110.75,1110.75,201,15,216.00
02/14/2005,12:37,1110.75,1111.00,1110.50,1110.50,195,1088,1283.00
02/14/2005,12:38,1110.50,1110.75,1110.25,1110.50,705,583,1288.00
02/14/2005,12:39,1110.50,1111.00,1110.50,1111.00,249,9,258.00
02/14/2005,12:40,1111.00,1111.00,1110.75,1111.00,369,5,374.00
02/14/2005,12:41,1111.00,1111.25,1110.75,1111.00,204,121,325.00
02/14/2005,12:42,1111.00,1111.00,1110.75,1110.75,6,7,13.00
02/14/2005,12:43,1110.75,1111.00,1110.75,1111.00,51,11,62.00
02/14/2005,12:44,1111.00,1111.00,1110.75,1111.00,415,3,418.00
02/14/2005,12:45,1111.00,1111.00,1110.75,1111.00,102,11,113.00
02/14/2005,12:46,1111.00,1111.25,1111.00,1111.00,27,292,319.00
02/14/2005,12:47,1111.00,1111.00,1110.75,1111.00,150,89,239.00
02/14/2005,12:48,1111.00,1111.25,1111.00,1111.00,472,12,484.00
02/14/2005,12:49,1111.25,1111.50,1111.25,1111.25,101,41,142.00
02/14/2005,12:50,1111.25,1111.50,1111.25,1111.50,34,37,71.00
02/14/2005,12:51,1111.50,1112.00,1111.25,1111.75,2305,383,2688.00
02/14/2005,12:52,1111.75,1111.75,1111.50,1111.75,563,115,678.00
02/14/2005,12:53,1111.75,1111.75,1111.50,1111.75,319,55,374.00
02/14/2005,12:54,1111.75,1111.75,1111.50,1111.75,263,4,267.00
02/14/2005,12:55,1111.75,1111.75,1111.50,1111.75,39,14,53.00
02/14/2005,12:56,1111.75,1111.75,1111.50,1111.50,61,42,103.00
02/14/2005,12:57,1111.50,1111.75,1111.25,1111.50,16,585,601.00
02/14/2005,12:58,1111.50,1111.50,1110.50,1110.50,1034,2921,3955.00
02/14/2005,12:59,1110.50,1111.00,1110.50,1111.00,417,1557,1974.00
02/14/2005,13:00,1110.75,1111.00,1110.50,1110.50,424,543,967.00
02/14/2005,13:01,1110.50,1110.75,1110.00,1110.00,512,1502,2014.00
02/14/2005,13:02,1110.00,1110.50,1110.00,1110.00,1004,603,1607.00
02/14/2005,13:03,1110.25,1110.25,1109.75,1110.00,292,1209,1501.00
02/14/2005,13:04,1109.75,1110.50,1109.75,1110.25,889,1115,2004.00
02/14/2005,13:05,1110.25,1110.50,1110.00,1110.25,765,686,1451.00
02/14/2005,13:06,1110.25,1110.50,1110.00,1110.25,89,196,285.00
02/14/2005,13:07,1110.25,1110.50,1110.00,1110.25,365,209,574.00
02/14/2005,13:08,1110.25,1110.50,1110.00,1110.50,844,90,934.00
02/14/2005,13:09,1110.25,1110.50,1110.25,1110.25,101,137,238.00
02/14/2005,13:10,1110.50,1110.50,1110.00,1110.00,162,454,616.00
02/14/2005,13:11,1110.25,1110.50,1110.00,1110.25,1065,1289,2354.00
02/14/2005,13:12,1110.50,1110.50,1110.25,1110.50,329,12,341.00
02/14/2005,13:13,1110.75,1110.75,1110.25,1110.50,967,190,1157.00
02/14/2005,13:14,1110.50,1110.75,1110.50,1110.75,297,118,415.00
02/14/2005,13:15,1110.75,1110.75,1110.50,1110.75,254,13,267.00
02/14/2005,13:16,1110.75,1110.75,1110.50,1110.75,51,75,126.00
02/14/2005,13:17,1110.75,1110.75,1110.50,1110.75,279,7,286.00
02/14/2005,13:18,1110.75,1111.00,1110.50,1110.75,370,413,783.00
02/14/2005,13:19,1110.75,1110.75,1110.50,1110.75,518,63,581.00
02/14/2005,13:20,1110.75,1110.75,1110.25,1110.50,61,780,841.00
02/14/2005,13:21,1110.50,1110.75,1110.25,1110.25,552,230,782.00
02/14/2005,13:22,1110.50,1110.75,1110.25,1110.75,593,6,599.00
02/14/2005,13:23,1110.75,1111.50,1110.50,1111.50,2393,164,2557.00
02/14/2005,13:24,1111.50,1111.75,1111.00,1111.00,661,993,1654.00
02/14/2005,13:25,1111.25,1111.25,1110.75,1111.25,341,590,931.00
02/14/2005,13:26,1111.00,1111.25,1111.00,1111.00,24,87,111.00
02/14/2005,13:27,1111.25,1111.25,1111.00,1111.25,18,202,220.00
02/14/2005,13:28,1111.25,1111.50,1111.00,1111.00,1023,289,1312.00
02/14/2005,13:29,1111.25,1111.25,1111.00,1111.25,88,55,143.00
02/14/2005,13:30,1111.25,1111.25,1111.00,1111.25,35,18,53.00
02/14/2005,13:31,1111.25,1111.25,1111.00,1111.25,21,56,77.00
02/14/2005,13:32,1111.25,1111.25,1111.00,1111.25,27,1,28.00
02/14/2005,13:33,1111.00,1111.75,1111.00,1111.75,1235,30,1265.00
02/14/2005,13:34,1111.50,1111.75,1111.25,1111.25,27,503,530.00
02/14/2005,13:35,1111.25,1111.50,1111.25,1111.25,12,61,73.00
02/14/2005,13:36,1111.50,1111.50,1110.75,1110.75,85,1198,1283.00
02/14/2005,13:37,1110.75,1111.00,1110.75,1111.00,456,14,470.00
02/14/2005,13:38,1111.25,1111.25,1111.00,1111.00,19,27,46.00
02/14/2005,13:39,1111.25,1111.50,1111.00,1111.50,454,25,479.00
02/14/2005,13:40,1111.50,1111.50,1111.00,1111.25,41,333,374.00
02/14/2005,13:41,1111.00,1111.25,1111.00,1111.00,54,452,506.00
02/14/2005,13:42,1111.00,1111.25,1111.00,1111.25,217,62,279.00
02/14/2005,13:43,1111.00,1111.50,1111.00,1111.25,312,169,481.00
02/14/2005,13:44,1111.25,1111.25,1110.25,1110.25,241,2325,2566.00
02/14/2005,13:45,1110.50,1111.00,1110.25,1111.00,530,254,784.00
02/14/2005,13:46,1110.75,1111.00,1110.50,1110.75,160,287,447.00
02/14/2005,13:47,1110.75,1111.50,1110.50,1111.25,904,145,1049.00
02/14/2005,13:48,1111.50,1111.75,1111.00,1111.25,805,417,1222.00
02/14/2005,13:49,1111.25,1111.25,1111.00,1111.00,372,141,513.00
02/14/2005,13:50,1111.25,1111.25,1111.00,1111.25,126,4,130.00
02/14/2005,13:51,1111.25,1111.50,1111.25,1111.25,289,258,547.00
02/14/2005,13:52,1111.25,1111.50,1111.25,1111.50,154,480,634.00
02/14/2005,13:53,1111.50,1111.50,1111.25,1111.50,146,51,197.00
02/14/2005,13:54,1111.50,1111.50,1111.25,1111.25,13,260,273.00
02/14/2005,13:55,1111.50,1111.50,1111.00,1111.25,114,215,329.00
02/14/2005,13:56,1111.25,1111.50,1111.25,1111.25,94,334,428.00
02/14/2005,13:57,1111.25,1112.00,1111.25,1112.00,2345,232,2577.00
02/14/2005,13:58,1112.00,1112.00,1111.75,1112.00,582,88,670.00
02/14/2005,13:59,1112.00,1112.00,1111.50,1111.75,86,516,602.00
02/14/2005,14:00,1111.75,1112.00,1111.50,1112.00,560,67,627.00
02/14/2005,14:01,1111.75,1112.00,1111.25,1111.50,196,851,1047.00
02/14/2005,14:02,1111.25,1111.50,1111.00,1111.50,154,1020,1174.00
02/14/2005,14:03,1111.50,1111.50,1111.25,1111.25,98,20,118.00
02/14/2005,14:04,1111.50,1111.50,1111.25,1111.50,21,6,27.00
02/14/2005,14:05,1111.50,1111.75,1111.25,1111.75,232,4,236.00
02/14/2005,14:06,1111.75,1112.25,1111.50,1112.00,1404,235,1639.00
02/14/2005,14:07,1112.25,1112.25,1111.50,1111.75,367,510,877.00
02/14/2005,14:08,1111.75,1112.00,1111.75,1111.75,10,98,108.00
02/14/2005,14:09,1111.75,1112.00,1111.25,1111.25,105,2211,2316.00
02/14/2005,14:10,1111.25,1111.25,1111.00,1111.00,41,302,343.00
02/14/2005,14:11,1111.00,1111.50,1110.75,1111.50,897,658,1555.00
02/14/2005,14:12,1111.25,1111.75,1111.25,1111.50,328,33,361.00
02/14/2005,14:13,1111.50,1111.75,1111.25,1111.75,558,200,758.00
02/14/2005,14:14,1111.75,1111.75,1111.50,1111.50,43,33,76.00
02/14/2005,14:15,1111.75,1112.00,1111.50,1112.00,1541,69,1610.00
02/14/2005,14:16,1112.00,1112.25,1111.75,1111.75,848,479,1327.00
02/14/2005,14:17,1112.00,1112.00,1111.50,1111.75,335,264,599.00
02/14/2005,14:18,1111.75,1111.75,1111.50,1111.75,26,307,333.00
02/14/2005,14:19,1111.50,1112.50,1111.50,1112.50,1803,65,1868.00
02/14/2005,14:20,1112.25,1112.75,1112.00,1112.00,1245,1587,2832.00
02/14/2005,14:21,1112.00,1112.25,1111.50,1111.50,243,1269,1512.00
02/14/2005,14:22,1111.75,1112.00,1111.50,1112.00,496,486,982.00
02/14/2005,14:23,1112.00,1112.25,1111.75,1112.00,557,426,983.00
02/14/2005,14:24,1112.00,1112.25,1112.00,1112.00,34,69,103.00
02/14/2005,14:25,1112.00,1112.25,1111.75,1112.25,183,384,567.00
02/14/2005,14:26,1112.25,1112.25,1111.75,1111.75,132,259,391.00
02/14/2005,14:27,1111.75,1112.25,1111.75,1111.75,191,303,494.00
02/14/2005,14:28,1111.75,1112.25,1111.75,1112.25,520,28,548.00
02/14/2005,14:29,1112.25,1112.25,1112.00,1112.00,32,303,335.00
02/14/2005,14:30,1112.00,1112.25,1112.00,1112.25,1324,146,1470.00
02/14/2005,14:31,1112.25,1112.50,1112.25,1112.25,260,238,498.00
02/14/2005,14:32,1112.25,1112.50,1111.75,1112.00,318,894,1212.00
02/14/2005,14:33,1112.00,1112.25,1111.75,1112.25,223,50,273.00
02/14/2005,14:34,1112.00,1112.25,1112.00,1112.25,319,36,355.00
02/14/2005,14:35,1112.50,1112.50,1112.25,1112.25,451,69,520.00
02/14/2005,14:36,1112.50,1112.50,1112.00,1112.00,6,141,147.00
02/14/2005,14:37,1112.00,1112.25,1112.00,1112.00,29,661,690.00
02/14/2005,14:38,1112.00,1112.00,1111.50,1112.00,553,1200,1753.00
02/14/2005,14:39,1111.75,1112.00,1111.75,1112.00,235,81,316.00
02/14/2005,14:40,1112.00,1112.25,1112.00,1112.25,869,12,881.00
02/14/2005,14:41,1112.25,1112.25,1112.00,1112.00,40,83,123.00
02/14/2005,14:42,1112.25,1112.50,1112.00,1112.25,606,752,1358.00
02/14/2005,14:43,1112.25,1112.50,1112.25,1112.25,660,33,693.00
02/14/2005,14:44,1112.50,1113.00,1112.25,1112.50,1639,898,2537.00
02/14/2005,14:45,1112.75,1113.00,1112.50,1112.75,787,451,1238.00
02/14/2005,14:46,1112.75,1113.00,1112.75,1112.75,132,75,207.00
02/14/2005,14:47,1113.00,1113.25,1112.75,1112.75,1348,669,2017.00
02/14/2005,14:48,1113.00,1113.00,1112.75,1113.00,269,477,746.00
02/14/2005,14:49,1113.00,1113.00,1112.50,1112.50,78,694,772.00
02/14/2005,14:50,1112.50,1113.00,1112.50,1112.50,674,262,936.00
02/14/2005,14:51,1112.75,1112.75,1112.00,1112.00,138,1511,1649.00
02/14/2005,14:52,1112.00,1112.25,1111.75,1112.00,220,945,1165.00
02/14/2005,14:53,1112.00,1112.50,1112.00,1112.25,1404,520,1924.00
02/14/2005,14:54,1112.50,1112.50,1112.25,1112.25,25,148,173.00
02/14/2005,14:55,1112.25,1112.50,1112.25,1112.25,53,203,256.00
02/14/2005,14:56,1112.25,1112.50,1112.25,1112.25,579,78,657.00
02/14/2005,14:57,1112.50,1112.50,1112.25,1112.50,99,37,136.00
02/14/2005,14:58,1112.50,1112.50,1112.00,1112.25,260,833,1093.00
02/14/2005,14:59,1112.25,1112.25,1112.00,1112.00,509,36,545.00
02/14/2005,15:00,1112.00,1112.50,1112.00,1112.25,1833,1008,2841.00
02/14/2005,15:01,1112.50,1113.25,1112.25,1112.75,2875,1256,4131.00
02/14/2005,15:02,1112.75,1113.00,1112.25,1112.50,766,2265,3031.00
02/14/2005,15:03,1112.50,1112.50,1112.25,1112.25,16,145,161.00
02/14/2005,15:04,1112.25,1112.50,1112.00,1112.00,45,599,644.00
02/14/2005,15:05,1112.25,1112.50,1112.00,1112.50,729,42,771.00
02/14/2005,15:06,1112.25,1112.50,1112.25,1112.25,13,189,202.00
02/14/2005,15:07,1112.25,1112.50,1112.00,1112.25,170,642,812.00
02/14/2005,15:08,1112.00,1112.25,1112.00,1112.25,12,224,236.00
02/14/2005,15:09,1112.00,1112.25,1112.00,1112.00,371,259,630.00
02/14/2005,15:10,1112.25,1112.25,1112.00,1112.00,40,132,172.00
02/14/2005,15:11,1112.00,1112.25,1112.00,1112.00,1229,86,1315.00
02/14/2005,15:12,1112.25,1112.25,1112.00,1112.00,128,214,342.00
02/14/2005,15:13,1112.00,1112.25,1111.75,1112.00,130,760,890.00
02/14/2005,15:14,1112.00,1112.00,1111.50,1111.50,886,1140,2026.00
02/14/2005,15:15,1111.75,1111.75,1111.25,1111.25,2370,3371,5741.00
02/14/2005,15:16,1111.50,1111.50,1111.50,1111.50,3,0,3.00
02/14/2005,15:26,1111.50,1111.75,1111.50,1111.50,0,0,0.00
02/14/2005,15:27,1111.75,1111.75,1111.50,1111.75,0,0,0.00
02/14/2005,15:28,1111.50,1112.75,1111.50,1111.75,0,0,0.00
02/14/2005,15:30,1111.50,1111.75,1111.50,1111.50,0,0,0.00
02/14/2005,15:31,1111.50,1111.50,1111.25,1111.50,98,98,196.00
02/14/2005,15:32,1111.50,1111.50,1111.25,1111.50,2,2,4.00
02/14/2005,15:33,1111.50,1111.50,1111.50,1111.50,11,11,22.00
02/14/2005,15:34,1111.25,1111.50,1111.25,1111.50,2,2,4.00
02/14/2005,15:35,1111.50,1111.50,1111.25,1111.25,27,27,54.00
02/14/2005,15:36,1111.50,1111.50,1111.25,1111.50,32,32,64.00
02/14/2005,15:37,1111.50,1111.50,1111.50,1111.50,18,18,36.00
02/14/2005,15:38,1111.50,1111.50,1111.50,1111.50,1,1,2.00
02/14/2005,15:39,1111.50,1111.50,1111.50,1111.50,47,47,94.00
02/14/2005,15:40,1111.50,1111.75,1111.50,1111.50,8,8,16.00
02/14/2005,15:41,1111.75,1111.75,1111.75,1111.75,126,126,252.00
02/14/2005,15:42,1111.75,1112.00,1111.75,1111.75,34,34,68.00
02/14/2005,15:43,1111.50,1111.75,1111.50,1111.75,52,52,104.00
02/14/2005,15:45,1111.75,1111.75,1111.00,1111.25,257,257,514.00
02/14/2005,15:46,1111.00,1111.25,1111.00,1111.25,18,18,36.00
02/14/2005,15:47,1111.25,1111.50,1111.25,1111.25,79,79,158.00
02/14/2005,15:48,1111.25,1111.25,1111.25,1111.25,6,6,12.00
02/14/2005,15:49,1111.25,1111.25,1111.25,1111.25,4,4,8.00
02/14/2005,15:50,1111.25,1111.25,1111.25,1111.25,3,3,6.00
02/14/2005,15:52,1111.25,1111.25,1111.25,1111.25,28,28,56.00
02/14/2005,15:55,1111.25,1111.25,1111.25,1111.25,18,18,36.00
02/14/2005,15:56,1111.25,1111.25,1111.25,1111.25,2,2,4.00
02/14/2005,15:57,1111.50,1111.50,1111.50,1111.50,2,2,4.00
02/14/2005,16:00,1111.50,1111.50,1111.25,1111.50,12,12,24.00
02/14/2005,17:01,1112.00,1112.00,1111.75,1111.75,11,11,22.00
02/14/2005,17:02,1111.75,1111.75,1111.50,1111.50,20,20,40.00
02/14/2005,17:04,1111.75,1111.75,1111.75,1111.75,6,6,12.00
02/14/2005,17:05,1111.75,1111.75,1111.75,1111.75,0,0,0.00
02/14/2005,17:06,1111.50,1111.50,1111.50,1111.50,0,0,0.00
02/14/2005,17:12,1111.50,1111.50,1111.50,1111.50,0,0,0.00
02/14/2005,17:14,1111.50,1111.50,1111.50,1111.50,0,0,0.00
02/14/2005,17:15,1111.50,1111.50,1111.50,1111.50,1,1,2.00
02/14/2005,17:16,1111.50,1111.50,1111.50,1111.50,5,5,10.00
02/14/2005,17:18,1111.50,1111.50,1111.50,1111.50,11,11,22.00
02/14/2005,17:19,1111.50,1111.50,1111.50,1111.50,0,0,0.00
02/14/2005,17:22,1111.75,1111.75,1111.75,1111.75,2,2,4.00
02/14/2005,17:23,1111.50,1111.50,1111.50,1111.50,0,0,0.00
02/14/2005,17:24,1111.75,1112.00,1111.75,1111.75,30,30,60.00
02/14/2005,17:28,1111.50,1111.50,1111.50,1111.50,0,0,0.00
02/14/2005,17:31,1111.75,1111.75,1111.75,1111.75,17,17,34.00
02/14/2005,17:34,1111.75,1111.75,1111.75,1111.75,0,0,0.00
02/14/2005,17:36,1111.50,1111.75,1111.50,1111.75,6,6,12.00
02/14/2005,17:37,1111.50,1111.50,1111.50,1111.50,0,0,0.00
02/14/2005,17:38,1111.75,1111.75,1111.75,1111.75,0,0,0.00
02/14/2005,17:40,1111.50,1111.50,1111.50,1111.50,16,16,32.00
02/14/2005,17:41,1111.50,1111.50,1111.50,1111.50,0,0,0.00
02/14/2005,17:43,1111.50,1111.50,1111.50,1111.50,12,12,24.00
02/14/2005,17:44,1111.50,1111.50,1111.50,1111.50,19,19,38.00
02/14/2005,17:47,1111.25,1111.25,1111.25,1111.25,18,18,36.00
02/14/2005,17:51,1111.50,1111.50,1111.50,1111.50,0,0,0.00
02/14/2005,17:57,1111.50,1111.50,1111.50,1111.50,2,2,4.00
02/14/2005,18:02,1111.50,1111.50,1111.50,1111.50,1,1,2.00
02/14/2005,18:03,1111.50,1111.50,1111.50,1111.50,1,1,2.00
02/14/2005,18:04,1111.50,1111.50,1111.50,1111.50,0,0,0.00
02/14/2005,18:23,1111.25,1111.25,1111.25,1111.25,2,2,4.00
02/14/2005,18:24,1111.25,1111.25,1111.25,1111.25,42,42,84.00
02/14/2005,18:25,1111.25,1111.25,1111.25,1111.25,2,2,4.00
02/14/2005,18:26,1111.25,1111.25,1111.25,1111.25,0,0,0.00
02/14/2005,18:27,1111.25,1111.25,1111.25,1111.25,23,23,46.00
02/14/2005,18:29,1111.50,1111.50,1111.50,1111.50,0,0,0.00
02/14/2005,18:38,1111.50,1111.50,1111.50,1111.50,0,0,0.00
02/14/2005,18:42,1111.25,1111.25,1111.25,1111.25,0,0,0.00
02/14/2005,19:00,1111.50,1111.50,1111.50,1111.50,10,10,20.00
02/14/2005,19:09,1111.50,1111.50,1111.50,1111.50,0,0,0.00
02/14/2005,19:13,1111.25,1111.25,1111.25,1111.25,0,0,0.00
02/14/2005,19:14,1111.25,1111.25,1111.25,1111.25,0,0,0.00
02/14/2005,19:25,1111.25,1111.25,1111.25,1111.25,0,0,0.00
02/14/2005,19:26,1111.50,1111.50,1111.50,1111.50,5,5,10.00
02/14/2005,19:32,1111.50,1111.50,1111.50,1111.50,15,15,30.00
02/14/2005,19:35,1111.50,1111.50,1111.50,1111.50,21,21,42.00
02/14/2005,19:36,1111.50,1111.50,1111.50,1111.50,2,2,4.00
02/14/2005,19:39,1111.50,1111.50,1111.50,1111.50,7,7,14.00
02/14/2005,19:40,1111.50,1111.50,1111.50,1111.50,2,2,4.00
02/14/2005,19:42,1111.50,1111.50,1111.50,1111.50,72,72,144.00
02/14/2005,19:43,1111.50,1111.50,1111.50,1111.50,2,2,4.00
02/14/2005,19:44,1111.50,1111.50,1111.50,1111.50,2,2,4.00
02/14/2005,19:45,1111.50,1111.50,1111.50,1111.50,32,32,64.00
02/14/2005,19:59,1111.50,1111.50,1111.50,1111.50,1,1,2.00
02/14/2005,20:01,1111.25,1111.25,1111.25,1111.25,1,1,2.00
02/14/2005,20:05,1111.50,1111.50,1111.50,1111.50,0,0,0.00
02/14/2005,20:22,1111.50,1111.50,1111.25,1111.25,3,3,6.00
02/14/2005,20:24,1111.50,1111.50,1111.50,1111.50,0,0,0.00
02/14/2005,20:27,1111.50,1111.50,1111.50,1111.50,1,1,2.00
02/14/2005,20:38,1111.25,1111.25,1111.25,1111.25,1,1,2.00
02/14/2005,20:43,1111.25,1111.25,1111.25,1111.25,5,5,10.00
02/14/2005,20:47,1111.25,1111.25,1111.25,1111.25,1,1,2.00
02/14/2005,20:57,1111.25,1111.25,1111.25,1111.25,1,1,2.00
02/14/2005,20:58,1111.25,1111.25,1111.25,1111.25,1,1,2.00
02/14/2005,20:59,1111.25,1111.25,1111.25,1111.25,1,1,2.00
02/14/2005,21:00,1111.25,1111.25,1111.25,1111.25,56,56,112.00
02/14/2005,21:01,1111.25,1111.25,1111.25,1111.25,20,20,40.00
02/14/2005,21:09,1111.50,1111.50,1111.50,1111.50,0,0,0.00
02/14/2005,21:10,1111.25,1111.25,1111.25,1111.25,0,0,0.00
02/14/2005,21:12,1111.25,1111.25,1111.25,1111.25,0,0,0.00
02/14/2005,21:15,1111.50,1111.50,1111.25,1111.25,1,1,2.00
02/14/2005,21:30,1111.50,1111.50,1111.50,1111.50,0,0,0.00
02/14/2005,21:32,1111.50,1111.50,1111.50,1111.50,2,2,4.00
02/14/2005,21:33,1111.50,1111.50,1111.50,1111.50,2,2,4.00
02/14/2005,21:38,1111.25,1111.25,1111.25,1111.25,1,1,2.00
02/14/2005,21:41,1111.50,1111.50,1111.50,1111.50,0,0,0.00
02/14/2005,21:45,1111.50,1111.50,1111.50,1111.50,1,1,2.00
02/14/2005,21:50,1111.50,1111.50,1111.50,1111.50,2,2,4.00
02/14/2005,21:51,1111.50,1111.50,1111.50,1111.50,2,2,4.00
02/14/2005,21:52,1111.50,1111.50,1111.50,1111.50,1,1,2.00
02/14/2005,21:54,1111.50,1111.50,1111.50,1111.50,2,2,4.00
02/14/2005,21:56,1111.50,1111.50,1111.50,1111.50,1,1,2.00
02/14/2005,21:58,1111.50,1111.50,1111.50,1111.50,1,1,2.00
02/14/2005,22:00,1111.50,1111.50,1111.50,1111.50,0,0,0.00
02/14/2005,22:01,1111.50,1111.50,1111.50,1111.50,1,1,2.00
02/14/2005,22:05,1111.50,1111.50,1111.50,1111.50,2,2,4.00
02/14/2005,22:17,1111.50,1111.50,1111.50,1111.50,5,5,10.00
02/14/2005,22:19,1111.50,1111.50,1111.50,1111.50,0,0,0.00
02/14/2005,22:21,1111.50,1111.50,1111.50,1111.50,3,3,6.00
02/14/2005,22:31,1111.50,1111.50,1111.50,1111.50,1,1,2.00
02/14/2005,22:35,1111.50,1111.50,1111.25,1111.25,15,15,30.00
02/14/2005,22:37,1111.25,1111.25,1111.25,1111.25,0,0,0.00
02/14/2005,22:49,1111.25,1111.25,1111.25,1111.25,0,0,0.00
02/14/2005,22:52,1111.25,1111.25,1111.25,1111.25,1,1,2.00
02/14/2005,22:56,1111.25,1111.25,1111.25,1111.25,25,25,50.00
02/14/2005,22:57,1111.25,1111.25,1111.25,1111.25,1,1,2.00
02/14/2005,23:11,1111.50,1111.50,1111.50,1111.50,27,27,54.00
02/14/2005,23:19,1111.50,1111.50,1111.50,1111.50,3,3,6.00
02/14/2005,23:20,1111.50,1111.50,1111.50,1111.50,5,5,10.00
02/14/2005,23:21,1111.50,1111.50,1111.50,1111.50,2,2,4.00
02/14/2005,23:34,1111.25,1111.25,1111.25,1111.25,2,2,4.00
02/14/2005,23:37,1111.25,1111.25,1111.25,1111.25,0,0,0.00
02/14/2005,23:48,1111.25,1111.25,1111.25,1111.25,0,0,0.00
02/14/2005,23:52,1111.25,1111.25,1111.25,1111.25,0,0,0.00
02/15/2005,00:01,1111.50,1111.50,1111.50,1111.50,1,1,2.00
02/15/2005,00:02,1111.50,1111.50,1111.50,1111.50,0,0,0.00
02/15/2005,00:11,1111.50,1111.50,1111.50,1111.50,4,4,8.00
02/15/2005,00:20,1111.25,1111.50,1111.25,1111.25,76,76,152.00
02/15/2005,00:21,1111.50,1111.50,1111.50,1111.50,100,100,200.00
02/15/2005,00:23,1111.50,1111.50,1111.50,1111.50,30,30,60.00
02/15/2005,00:28,1111.50,1111.50,1111.50,1111.50,25,25,50.00
02/15/2005,00:29,1111.50,1111.50,1111.50,1111.50,22,22,44.00
02/15/2005,00:30,1111.50,1111.50,1111.50,1111.50,2,2,4.00
02/15/2005,00:31,1111.25,1111.25,1111.25,1111.25,4,4,8.00
02/15/2005,00:33,1111.50,1111.50,1111.50,1111.50,0,0,0.00
02/15/2005,00:40,1111.25,1111.25,1111.25,1111.25,0,0,0.00
02/15/2005,00:43,1111.50,1111.50,1111.50,1111.50,5,5,10.00
02/15/2005,00:54,1111.50,1111.50,1111.50,1111.50,0,0,0.00
02/15/2005,00:55,1111.50,1111.50,1111.50,1111.50,0,0,0.00
02/15/2005,00:58,1111.25,1111.25,1111.25,1111.25,4,4,8.00
02/15/2005,01:03,1111.50,1111.50,1111.50,1111.50,7,7,14.00
02/15/2005,01:05,1111.50,1111.50,1111.50,1111.50,1,1,2.00
02/15/2005,01:30,1111.25,1111.25,1111.25,1111.25,2,2,4.00
02/15/2005,01:41,1111.25,1111.25,1111.25,1111.25,3,3,6.00
02/15/2005,01:51,1111.25,1111.25,1111.25,1111.25,0,0,0.00
02/15/2005,01:59,1111.50,1111.50,1111.50,1111.50,0,0,0.00
02/15/2005,02:00,1111.25,1111.50,1111.25,1111.50,3,3,6.00
02/15/2005,02:01,1111.25,1111.25,1111.25,1111.25,33,33,66.00
02/15/2005,02:02,1111.25,1111.25,1111.00,1111.00,3,3,6.00
02/15/2005,02:03,1111.25,1111.25,1111.00,1111.00,14,14,28.00
02/15/2005,02:04,1111.00,1111.00,1110.75,1111.00,89,89,178.00
02/15/2005,02:05,1110.75,1111.00,1110.75,1111.00,6,6,12.00
02/15/2005,02:06,1111.25,1111.25,1111.25,1111.25,19,19,38.00
02/15/2005,02:07,1111.25,1111.25,1111.25,1111.25,2,2,4.00
02/15/2005,02:08,1111.25,1111.25,1111.25,1111.25,2,2,4.00
02/15/2005,02:10,1111.50,1111.50,1111.50,1111.50,16,16,32.00
02/15/2005,02:11,1111.50,1111.50,1111.25,1111.25,6,6,12.00
02/15/2005,02:12,1111.25,1111.25,1111.25,1111.25,35,35,70.00
02/15/2005,02:13,1111.25,1111.25,1111.00,1111.00,14,14,28.00
02/15/2005,02:14,1111.00,1111.25,1110.75,1110.75,18,18,36.00
02/15/2005,02:15,1111.00,1111.00,1111.00,1111.00,7,7,14.00
02/15/2005,02:18,1111.00,1111.25,1111.00,1111.25,22,22,44.00
02/15/2005,02:19,1111.25,1111.25,1111.25,1111.25,21,21,42.00
02/15/2005,02:20,1111.25,1111.25,1111.25,1111.25,11,11,22.00
02/15/2005,02:21,1111.50,1111.50,1111.50,1111.50,15,15,30.00
02/15/2005,02:23,1111.25,1111.25,1111.25,1111.25,19,19,38.00
02/15/2005,02:24,1111.00,1111.00,1111.00,1111.00,1,1,2.00
02/15/2005,02:26,1111.25,1111.25,1111.25,1111.25,14,14,28.00
02/15/2005,02:27,1111.25,1111.25,1111.25,1111.25,10,10,20.00
02/15/2005,02:29,1111.25,1111.25,1111.25,1111.25,2,2,4.00
02/15/2005,02:30,1111.25,1111.25,1111.25,1111.25,7,7,14.00
02/15/2005,02:31,1111.25,1111.25,1111.25,1111.25,10,10,20.00
02/15/2005,02:32,1111.25,1111.25,1111.25,1111.25,5,5,10.00
02/15/2005,02:33,1111.25,1111.25,1111.25,1111.25,1,1,2.00
02/15/2005,02:34,1111.00,1111.00,1111.00,1111.00,19,19,38.00
02/15/2005,02:35,1111.00,1111.00,1111.00,1111.00,15,15,30.00
02/15/2005,02:36,1111.00,1111.00,1111.00,1111.00,7,7,14.00
02/15/2005,02:37,1111.00,1111.00,1111.00,1111.00,0,0,0.00
02/15/2005,02:39,1110.75,1110.75,1110.75,1110.75,3,3,6.00
02/15/2005,02:40,1111.00,1111.25,1111.00,1111.00,101,101,202.00
02/15/2005,02:41,1111.00,1111.00,1111.00,1111.00,27,27,54.00
02/15/2005,02:42,1111.00,1111.00,1111.00,1111.00,22,22,44.00
02/15/2005,02:43,1111.00,1111.00,1111.00,1111.00,0,0,0.00
02/15/2005,02:45,1111.00,1111.00,1111.00,1111.00,3,3,6.00
02/15/2005,02:47,1111.00,1111.00,1111.00,1111.00,22,22,44.00
02/15/2005,02:49,1111.00,1111.00,1111.00,1111.00,25,25,50.00
02/15/2005,02:50,1111.00,1111.00,1111.00,1111.00,0,0,0.00
02/15/2005,02:51,1111.00,1111.00,1111.00,1111.00,5,5,10.00
02/15/2005,02:57,1111.00,1111.00,1111.00,1111.00,14,14,28.00
02/15/2005,02:58,1111.00,1111.00,1111.00,1111.00,10,10,20.00
02/15/2005,03:00,1111.25,1111.25,1111.25,1111.25,15,15,30.00
02/15/2005,03:02,1111.25,1111.25,1111.25,1111.25,0,0,0.00
02/15/2005,03:04,1111.25,1111.25,1111.25,1111.25,0,0,0.00
02/15/2005,03:06,1111.25,1111.25,1111.25,1111.25,22,22,44.00
02/15/2005,03:07,1111.50,1111.50,1111.25,1111.25,28,28,56.00
02/15/2005,03:08,1111.50,1111.75,1111.50,1111.75,59,59,118.00
02/15/2005,03:09,1111.50,1111.50,1111.50,1111.50,4,4,8.00
02/15/2005,03:10,1111.50,1111.50,1111.50,1111.50,18,18,36.00
02/15/2005,03:11,1111.50,1111.50,1111.50,1111.50,20,20,40.00
02/15/2005,03:12,1111.50,1111.50,1111.50,1111.50,1,1,2.00
02/15/2005,03:14,1111.50,1111.50,1111.50,1111.50,0,0,0.00
02/15/2005,03:21,1111.50,1111.75,1111.50,1111.75,60,60,120.00
02/15/2005,03:22,1111.75,1111.75,1111.75,1111.75,0,0,0.00
02/15/2005,03:24,1111.50,1111.50,1111.50,1111.50,10,10,20.00
02/15/2005,03:25,1111.50,1111.50,1111.50,1111.50,1,1,2.00
02/15/2005,03:28,1111.50,1111.50,1111.50,1111.50,25,25,50.00
02/15/2005,03:29,1111.50,1111.50,1111.50,1111.50,4,4,8.00
02/15/2005,03:30,1111.50,1111.50,1111.50,1111.50,3,3,6.00
02/15/2005,03:31,1111.50,1111.50,1111.50,1111.50,2,2,4.00
02/15/2005,03:32,1111.50,1111.50,1111.50,1111.50,2,2,4.00
02/15/2005,03:34,1111.50,1111.50,1111.25,1111.25,48,48,96.00
02/15/2005,03:36,1111.50,1111.50,1111.50,1111.50,3,3,6.00
02/15/2005,03:38,1111.75,1112.00,1111.75,1111.75,21,21,42.00
02/15/2005,03:41,1111.75,1112.00,1111.75,1112.00,36,36,72.00
02/15/2005,03:42,1111.75,1111.75,1111.75,1111.75,0,0,0.00
02/15/2005,03:44,1111.75,1112.00,1111.75,1112.00,1,1,2.00
02/15/2005,03:50,1111.75,1111.75,1111.75,1111.75,4,4,8.00
02/15/2005,03:52,1111.75,1111.75,1111.75,1111.75,5,5,10.00
02/15/2005,03:53,1111.75,1111.75,1111.75,1111.75,2,2,4.00
02/15/2005,03:57,1111.75,1111.75,1111.75,1111.75,30,30,60.00
02/15/2005,03:58,1111.75,1111.75,1111.75,1111.75,36,36,72.00
02/15/2005,03:59,1112.00,1112.00,1112.00,1112.00,77,77,154.00
02/15/2005,04:01,1112.00,1112.25,1112.00,1112.25,12,12,24.00
02/15/2005,04:02,1112.25,1112.25,1112.25,1112.25,2,2,4.00
02/15/2005,04:03,1112.00,1112.00,1112.00,1112.00,6,6,12.00
02/15/2005,04:04,1112.25,1112.25,1112.25,1112.25,4,4,8.00
02/15/2005,04:05,1112.25,1112.25,1112.00,1112.00,4,4,8.00
02/15/2005,04:06,1112.00,1112.00,1112.00,1112.00,51,51,102.00
02/15/2005,04:07,1112.00,1112.00,1112.00,1112.00,4,4,8.00
02/15/2005,04:08,1112.00,1112.00,1112.00,1112.00,9,9,18.00
02/15/2005,04:09,1111.75,1112.00,1111.75,1112.00,70,70,140.00
02/15/2005,04:10,1112.25,1112.25,1112.25,1112.25,22,22,44.00
02/15/2005,04:11,1112.25,1112.50,1112.25,1112.25,136,136,272.00
02/15/2005,04:12,1112.25,1112.25,1112.25,1112.25,5,5,10.00
02/15/2005,04:13,1112.25,1112.25,1112.25,1112.25,1,1,2.00
02/15/2005,04:14,1112.25,1112.50,1112.25,1112.50,16,16,32.00
02/15/2005,04:15,1112.00,1112.00,1112.00,1112.00,0,0,0.00
02/15/2005,04:16,1112.25,1112.25,1112.25,1112.25,3,3,6.00
02/15/2005,04:17,1112.25,1112.25,1112.25,1112.25,6,6,12.00
02/15/2005,04:18,1112.50,1112.50,1112.25,1112.25,19,19,38.00
02/15/2005,04:19,1112.25,1112.25,1112.00,1112.25,17,17,34.00
02/15/2005,04:20,1112.25,1112.25,1112.25,1112.25,44,44,88.00
02/15/2005,04:21,1112.25,1112.25,1112.25,1112.25,28,28,56.00
02/15/2005,04:22,1112.25,1112.25,1112.25,1112.25,0,0,0.00
02/15/2005,04:23,1112.25,1112.25,1112.00,1112.00,1,1,2.00
02/15/2005,04:24,1112.00,1112.25,1112.00,1112.25,7,7,14.00
02/15/2005,04:25,1112.25,1112.25,1112.25,1112.25,0,0,0.00
02/15/2005,04:26,1112.25,1112.25,1112.25,1112.25,0,0,0.00
02/15/2005,04:27,1112.50,1112.50,1112.25,1112.50,26,26,52.00
02/15/2005,04:28,1112.50,1112.50,1112.25,1112.50,25,25,50.00
02/15/2005,04:29,1112.50,1112.50,1112.50,1112.50,50,50,100.00
02/15/2005,04:30,1112.25,1112.25,1112.25,1112.25,1,1,2.00
02/15/2005,04:33,1112.25,1112.25,1112.25,1112.25,1,1,2.00
02/15/2005,04:34,1112.50,1112.50,1112.50,1112.50,1,1,2.00
02/15/2005,04:35,1112.50,1112.50,1112.25,1112.50,12,12,24.00
02/15/2005,04:36,1112.50,1112.50,1112.50,1112.50,12,12,24.00
02/15/2005,04:37,1112.50,1112.75,1112.50,1112.50,50,50,100.00
02/15/2005,04:38,1112.50,1112.50,1112.50,1112.50,4,4,8.00
02/15/2005,04:39,1112.50,1112.50,1112.50,1112.50,0,0,0.00
02/15/2005,04:40,1112.50,1112.50,1112.50,1112.50,34,34,68.00
02/15/2005,04:41,1112.25,1112.50,1112.25,1112.50,32,32,64.00
02/15/2005,04:42,1112.50,1112.50,1112.50,1112.50,25,25,50.00
02/15/2005,04:43,1112.50,1112.50,1112.50,1112.50,9,9,18.00
02/15/2005,04:44,1112.50,1112.50,1112.50,1112.50,0,0,0.00
02/15/2005,04:45,1112.75,1112.75,1112.75,1112.75,50,50,100.00
02/15/2005,04:46,1112.50,1112.50,1112.50,1112.50,11,11,22.00
02/15/2005,04:47,1112.25,1112.25,1112.25,1112.25,1,1,2.00
02/15/2005,04:48,1112.50,1112.50,1112.25,1112.25,2,2,4.00
02/15/2005,04:49,1112.25,1112.25,1112.25,1112.25,0,0,0.00
02/15/2005,04:51,1112.50,1112.50,1112.50,1112.50,2,2,4.00
02/15/2005,04:52,1112.50,1112.75,1112.50,1112.75,4,4,8.00
02/15/2005,04:53,1112.50,1112.50,1112.50,1112.50,3,3,6.00
02/15/2005,04:57,1112.50,1112.50,1112.50,1112.50,0,0,0.00
02/15/2005,04:59,1112.50,1112.50,1112.50,1112.50,1,1,2.00
02/15/2005,05:00,1112.75,1112.75,1112.50,1112.50,9,9,18.00
02/15/2005,05:02,1112.50,1112.50,1112.50,1112.50,10,10,20.00
02/15/2005,05:04,1112.50,1112.50,1112.50,1112.50,0,0,0.00
02/15/2005,05:05,1112.50,1112.50,1112.50,1112.50,16,16,32.00
02/15/2005,05:06,1112.50,1112.50,1112.50,1112.50,0,0,0.00
02/15/2005,05:07,1112.50,1112.50,1112.50,1112.50,1,1,2.00
02/15/2005,05:08,1112.75,1112.75,1112.75,1112.75,0,0,0.00
02/15/2005,05:10,1112.75,1112.75,1112.50,1112.50,3,3,6.00
02/15/2005,05:11,1112.75,1113.00,1112.75,1112.75,201,201,402.00
02/15/2005,05:12,1112.75,1113.00,1112.75,1113.00,6,6,12.00
02/15/2005,05:13,1112.75,1112.75,1112.75,1112.75,16,16,32.00
02/15/2005,05:14,1112.75,1112.75,1112.75,1112.75,67,67,134.00
02/15/2005,05:15,1112.75,1112.75,1112.75,1112.75,3,3,6.00
02/15/2005,05:16,1113.00,1113.00,1113.00,1113.00,15,15,30.00
02/15/2005,05:17,1112.75,1112.75,1112.75,1112.75,16,16,32.00
02/15/2005,05:18,1112.75,1112.75,1112.75,1112.75,2,2,4.00
02/15/2005,05:19,1112.75,1112.75,1112.75,1112.75,3,3,6.00
02/15/2005,05:20,1113.00,1113.25,1113.00,1113.00,277,277,554.00
02/15/2005,05:21,1112.75,1112.75,1112.75,1112.75,20,20,40.00
02/15/2005,05:22,1112.75,1112.75,1112.75,1112.75,46,46,92.00
02/15/2005,05:23,1112.75,1112.75,1112.75,1112.75,2,2,4.00
02/15/2005,05:25,1113.00,1113.00,1113.00,1113.00,42,42,84.00
02/15/2005,05:26,1113.00,1113.00,1113.00,1113.00,0,0,0.00
02/15/2005,05:29,1113.00,1113.00,1113.00,1113.00,7,7,14.00
02/15/2005,05:30,1113.00,1113.00,1113.00,1113.00,0,0,0.00
02/15/2005,05:31,1113.00,1113.00,1113.00,1113.00,1,1,2.00
02/15/2005,05:32,1112.75,1113.00,1112.75,1113.00,3,3,6.00
02/15/2005,05:33,1113.00,1113.00,1113.00,1113.00,18,18,36.00
02/15/2005,05:34,1113.00,1113.00,1113.00,1113.00,8,8,16.00
02/15/2005,05:35,1112.75,1113.00,1112.75,1113.00,17,17,34.00
02/15/2005,05:36,1113.00,1113.00,1113.00,1113.00,0,0,0.00
02/15/2005,05:37,1113.00,1113.00,1113.00,1113.00,8,8,16.00
02/15/2005,05:38,1113.00,1113.00,1113.00,1113.00,4,4,8.00
02/15/2005,05:39,1113.00,1113.00,1113.00,1113.00,1,1,2.00
02/15/2005,05:40,1113.00,1113.00,1113.00,1113.00,13,13,26.00
02/15/2005,05:41,1113.00,1113.00,1113.00,1113.00,55,55,110.00
02/15/2005,05:43,1113.00,1113.00,1113.00,1113.00,1,1,2.00
02/15/2005,05:47,1113.00,1113.00,1112.75,1112.75,1,1,2.00
02/15/2005,05:50,1113.00,1113.00,1113.00,1113.00,2,2,4.00
02/15/2005,05:51,1113.00,1113.00,1112.75,1113.00,29,29,58.00
02/15/2005,05:53,1112.75,1112.75,1112.75,1112.75,0,0,0.00
02/15/2005,05:54,1112.75,1112.75,1112.75,1112.75,2,2,4.00
02/15/2005,05:56,1113.00,1113.00,1113.00,1113.00,2,2,4.00
02/15/2005,05:58,1113.00,1113.00,1113.00,1113.00,0,0,0.00
02/15/2005,05:59,1113.00,1113.00,1113.00,1113.00,1,1,2.00
02/15/2005,06:05,1112.75,1112.75,1112.75,1112.75,0,0,0.00
02/15/2005,06:08,1112.75,1112.75,1112.75,1112.75,1,1,2.00
02/15/2005,06:10,1112.75,1113.00,1112.75,1112.75,13,13,26.00
02/15/2005,06:14,1112.75,1112.75,1112.75,1112.75,1,1,2.00
02/15/2005,06:15,1113.00,1113.00,1113.00,1113.00,14,14,28.00
02/15/2005,06:16,1113.00,1113.00,1113.00,1113.00,14,14,28.00
02/15/2005,06:17,1113.00,1113.00,1113.00,1113.00,2,2,4.00
02/15/2005,06:18,1113.25,1113.25,1113.00,1113.25,166,166,332.00
02/15/2005,06:19,1113.25,1113.25,1113.25,1113.25,39,39,78.00
02/15/2005,06:20,1113.25,1113.50,1113.25,1113.50,18,18,36.00
02/15/2005,06:21,1113.50,1113.50,1113.25,1113.25,43,43,86.00
02/15/2005,06:22,1113.25,1113.25,1113.25,1113.25,31,31,62.00
02/15/2005,06:23,1113.25,1113.25,1113.25,1113.25,1,1,2.00
02/15/2005,06:24,1113.50,1113.50,1113.50,1113.50,2,2,4.00
02/15/2005,06:25,1113.25,1113.25,1113.25,1113.25,0,0,0.00
02/15/2005,06:26,1113.25,1113.25,1113.25,1113.25,3,3,6.00
02/15/2005,06:28,1113.25,1113.25,1113.25,1113.25,0,0,0.00
02/15/2005,06:29,1113.25,1113.25,1113.25,1113.25,24,24,48.00
02/15/2005,06:30,1113.25,1113.25,1113.25,1113.25,1,1,2.00
02/15/2005,06:31,1113.25,1113.25,1113.25,1113.25,1,1,2.00
02/15/2005,06:32,1113.25,1113.25,1113.25,1113.25,0,0,0.00
02/15/2005,06:33,1113.25,1113.25,1113.00,1113.25,95,95,190.00
02/15/2005,06:34,1113.25,1113.25,1113.25,1113.25,6,6,12.00
02/15/2005,06:35,1113.25,1113.25,1113.25,1113.25,12,12,24.00
02/15/2005,06:36,1113.25,1113.25,1113.25,1113.25,1,1,2.00
02/15/2005,06:37,1113.25,1113.25,1113.25,1113.25,11,11,22.00
02/15/2005,06:38,1113.25,1113.25,1113.25,1113.25,3,3,6.00
02/15/2005,06:39,1113.25,1113.25,1113.00,1113.25,17,17,34.00
02/15/2005,06:40,1113.25,1113.25,1113.00,1113.25,14,14,28.00
02/15/2005,06:41,1113.25,1113.25,1113.25,1113.25,8,8,16.00
02/15/2005,06:42,1113.25,1113.25,1113.25,1113.25,37,37,74.00
02/15/2005,06:43,1113.25,1113.25,1113.25,1113.25,27,27,54.00
02/15/2005,06:45,1113.25,1113.25,1113.25,1113.25,0,0,0.00
02/15/2005,06:46,1113.00,1113.00,1113.00,1113.00,25,25,50.00
02/15/2005,06:49,1113.00,1113.00,1113.00,1113.00,0,0,0.00
02/15/2005,06:50,1113.25,1113.25,1113.25,1113.25,6,6,12.00
02/15/2005,06:51,1113.25,1113.25,1113.25,1113.25,7,7,14.00
02/15/2005,06:52,1113.25,1113.25,1113.00,1113.00,24,24,48.00
02/15/2005,06:53,1113.25,1113.25,1113.25,1113.25,1,1,2.00
02/15/2005,06:54,1113.00,1113.00,1113.00,1113.00,0,0,0.00
02/15/2005,06:55,1113.00,1113.25,1113.00,1113.25,1,1,2.00
02/15/2005,06:56,1113.00,1113.50,1113.00,1113.25,22,22,44.00
02/15/2005,06:57,1113.25,1113.25,1113.25,1113.25,24,24,48.00
02/15/2005,06:58,1113.25,1113.25,1113.25,1113.25,1,1,2.00
02/15/2005,06:59,1113.25,1113.25,1113.25,1113.25,7,7,14.00
02/15/2005,07:00,1113.25,1113.50,1113.25,1113.50,3,3,6.00
02/15/2005,07:01,1113.25,1113.25,1113.25,1113.25,8,8,16.00
02/15/2005,07:02,1113.25,1113.25,1113.25,1113.25,8,8,16.00
02/15/2005,07:03,1113.25,1113.25,1113.25,1113.25,18,18,36.00
02/15/2005,07:04,1113.25,1113.25,1113.25,1113.25,4,4,8.00
02/15/2005,07:05,1113.25,1113.25,1113.25,1113.25,5,5,10.00
02/15/2005,07:06,1113.25,1113.25,1113.25,1113.25,1,1,2.00
02/15/2005,07:07,1113.25,1113.25,1113.00,1113.00,6,6,12.00
02/15/2005,07:08,1113.25,1113.25,1113.00,1113.00,1,1,2.00
02/15/2005,07:09,1113.25,1113.25,1113.00,1113.00,2,2,4.00
02/15/2005,07:10,1113.25,1113.25,1113.00,1113.00,12,12,24.00
02/15/2005,07:11,1113.00,1113.00,1113.00,1113.00,9,9,18.00
02/15/2005,07:12,1113.00,1113.25,1113.00,1113.25,3,3,6.00
02/15/2005,07:13,1113.25,1113.25,1113.00,1113.00,2,2,4.00
02/15/2005,07:14,1113.00,1113.00,1113.00,1113.00,29,29,58.00
02/15/2005,07:15,1113.00,1113.00,1113.00,1113.00,12,12,24.00
02/15/2005,07:16,1113.00,1113.00,1112.75,1112.75,36,36,72.00
02/15/2005,07:17,1113.00,1113.00,1113.00,1113.00,0,0,0.00
02/15/2005,07:18,1113.00,1113.00,1113.00,1113.00,42,42,84.00
02/15/2005,07:19,1113.00,1113.00,1113.00,1113.00,7,7,14.00
02/15/2005,07:20,1113.00,1113.25,1113.00,1113.00,29,29,58.00
02/15/2005,07:21,1113.00,1113.00,1113.00,1113.00,26,26,52.00
02/15/2005,07:22,1113.00,1113.00,1113.00,1113.00,19,19,38.00
02/15/2005,07:23,1113.00,1113.00,1113.00,1113.00,10,10,20.00
02/15/2005,07:24,1113.00,1113.25,1113.00,1113.25,6,6,12.00
02/15/2005,07:25,1113.00,1113.25,1113.00,1113.25,5,5,10.00
02/15/2005,07:26,1113.00,1113.25,1113.00,1113.25,26,26,52.00
02/15/2005,07:27,1113.50,1113.50,1113.25,1113.50,43,43,86.00
02/15/2005,07:28,1113.50,1113.50,1113.25,1113.50,6,6,12.00
02/15/2005,07:29,1113.50,1113.50,1113.25,1113.25,4,4,8.00
02/15/2005,07:30,1113.50,1113.50,1113.25,1113.25,66,66,132.00
02/15/2005,07:31,1113.50,1113.75,1113.25,1113.25,325,325,650.00
02/15/2005,07:32,1113.50,1113.75,1113.25,1113.25,234,234,468.00
02/15/2005,07:33,1113.25,1113.50,1113.25,1113.50,188,188,376.00
02/15/2005,07:34,1113.50,1113.50,1113.25,1113.50,18,18,36.00
02/15/2005,07:35,1113.50,1113.50,1113.50,1113.50,113,113,226.00
02/15/2005,07:36,1113.25,1113.25,1113.25,1113.25,248,248,496.00
02/15/2005,07:37,1113.25,1113.50,1113.00,1113.50,79,79,158.00
02/15/2005,07:38,1113.25,1113.50,1113.25,1113.50,6,6,12.00
02/15/2005,07:39,1113.50,1113.50,1113.25,1113.25,2,2,4.00
02/15/2005,07:40,1113.25,1113.25,1113.25,1113.25,15,15,30.00
02/15/2005,07:41,1113.25,1113.25,1113.25,1113.25,1,1,2.00
02/15/2005,07:42,1113.50,1113.50,1113.50,1113.50,34,34,68.00
02/15/2005,07:43,1113.75,1113.75,1113.50,1113.75,3,3,6.00
02/15/2005,07:44,1113.75,1113.75,1113.50,1113.50,26,26,52.00
02/15/2005,07:45,1113.50,1113.75,1113.50,1113.50,100,100,200.00
02/15/2005,07:46,1113.50,1113.75,1113.25,1113.50,67,67,134.00
02/15/2005,07:47,1113.50,1113.50,1113.50,1113.50,3,3,6.00
02/15/2005,07:48,1113.50,1113.50,1113.50,1113.50,5,5,10.00
02/15/2005,07:49,1113.50,1113.50,1113.00,1113.25,930,930,1860.00
02/15/2005,07:50,1113.25,1113.25,1113.00,1113.00,192,192,384.00
02/15/2005,07:51,1113.25,1113.25,1113.25,1113.25,18,18,36.00
02/15/2005,07:52,1113.25,1113.25,1113.25,1113.25,0,0,0.00
02/15/2005,07:53,1113.00,1113.00,1113.00,1113.00,2,2,4.00
02/15/2005,07:54,1113.00,1113.00,1113.00,1113.00,1,1,2.00
02/15/2005,07:55,1113.25,1113.25,1113.00,1113.25,157,157,314.00
02/15/2005,07:56,1113.00,1113.25,1113.00,1113.00,17,17,34.00
02/15/2005,07:58,1113.00,1113.25,1113.00,1113.25,13,13,26.00
02/15/2005,07:59,1113.25,1113.25,1113.00,1113.25,50,50,100.00
02/15/2005,08:00,1113.25,1113.50,1113.25,1113.50,116,116,232.00
02/15/2005,08:01,1113.50,1113.50,1113.25,1113.50,32,32,64.00
02/15/2005,08:02,1113.50,1113.50,1113.25,1113.25,54,54,108.00
02/15/2005,08:03,1113.25,1113.25,1113.25,1113.25,19,19,38.00
02/15/2005,08:04,1113.00,1113.25,1112.75,1113.00,86,86,172.00
02/15/2005,08:05,1113.00,1113.25,1113.00,1113.25,21,21,42.00
02/15/2005,08:06,1113.00,1113.00,1112.75,1113.00,48,48,96.00
02/15/2005,08:07,1113.00,1113.00,1113.00,1113.00,0,0,0.00
02/15/2005,08:09,1113.00,1113.00,1113.00,1113.00,13,13,26.00
02/15/2005,08:10,1113.25,1113.25,1113.00,1113.00,42,42,84.00
02/15/2005,08:11,1113.25,1113.25,1113.00,1113.00,51,51,102.00
02/15/2005,08:12,1113.00,1113.25,1113.00,1113.25,210,210,420.00
02/15/2005,08:13,1113.25,1113.25,1113.00,1113.00,29,29,58.00
02/15/2005,08:14,1113.00,1113.00,1113.00,1113.00,123,123,246.00
02/15/2005,08:15,1113.25,1113.25,1113.00,1113.25,11,11,22.00
02/15/2005,08:16,1113.00,1113.00,1113.00,1113.00,6,6,12.00
02/15/2005,08:17,1113.25,1113.25,1113.00,1113.00,5,5,10.00
02/15/2005,08:18,1113.00,1113.00,1113.00,1113.00,20,20,40.00
02/15/2005,08:19,1113.00,1113.00,1113.00,1113.00,53,53,106.00
02/15/2005,08:20,1113.00,1113.00,1113.00,1113.00,0,0,0.00
02/15/2005,08:21,1113.25,1113.25,1113.00,1113.00,2,2,4.00
02/15/2005,08:22,1113.25,1113.25,1112.75,1112.75,139,139,278.00
02/15/2005,08:23,1112.75,1113.00,1112.75,1113.00,3,3,6.00
02/15/2005,08:24,1113.00,1113.00,1112.75,1113.00,71,71,142.00
02/15/2005,08:25,1113.00,1113.00,1112.75,1113.00,32,32,64.00
02/15/2005,08:26,1113.00,1113.00,1112.75,1112.75,11,11,22.00
02/15/2005,08:27,1113.00,1113.00,1112.75,1112.75,209,209,418.00
02/15/2005,08:28,1112.75,1113.00,1112.75,1113.00,133,133,266.00
02/15/2005,08:29,1112.75,1113.00,1112.50,1112.50,235,235,470.00
02/15/2005,08:30,1112.50,1112.75,1112.25,1112.75,424,424,848.00
02/15/2005,08:31,1112.50,1113.00,1112.25,1112.50,2131,2131,4262.00
02/15/2005,08:32,1112.50,1112.50,1112.25,1112.50,470,470,940.00
02/15/2005,08:33,1112.25,1112.75,1112.25,1112.50,1102,1102,2204.00
02/15/2005,08:34,1112.50,1112.75,1112.00,1112.00,589,589,1178.00
02/15/2005,08:35,1112.00,1112.00,1111.75,1112.00,1143,1143,2286.00
02/15/2005,08:36,1112.00,1112.25,1111.75,1111.75,1052,1052,2104.00
02/15/2005,08:37,1112.00,1112.25,1111.75,1112.25,346,346,692.00
02/15/2005,08:38,1112.25,1112.50,1112.00,1112.00,1101,1101,2202.00
02/15/2005,08:39,1112.25,1112.25,1111.25,1111.50,1896,1896,3792.00
02/15/2005,08:40,1111.50,1112.00,1111.25,1111.75,1434,1434,2868.00
02/15/2005,08:41,1111.75,1111.75,1111.50,1111.75,426,426,852.00
02/15/2005,08:42,1111.75,1112.00,1111.50,1112.00,913,913,1826.00
02/15/2005,08:43,1111.75,1112.25,1111.75,1112.00,207,207,414.00
02/15/2005,08:44,1112.00,1112.00,1111.75,1112.00,50,50,100.00
02/15/2005,08:45,1111.75,1112.50,1111.75,1112.00,1115,1115,2230.00
02/15/2005,08:46,1112.25,1112.25,1111.75,1112.00,399,399,798.00
02/15/2005,08:47,1112.00,1112.25,1111.75,1112.25,590,590,1180.00
02/15/2005,08:48,1112.25,1112.25,1112.00,1112.25,178,178,356.00
02/15/2005,08:49,1112.25,1112.50,1112.00,1112.25,442,442,884.00
02/15/2005,08:50,1112.25,1112.50,1111.75,1111.75,1024,1024,2048.00
02/15/2005,08:51,1112.00,1112.00,1111.75,1111.75,605,605,1210.00
02/15/2005,08:52,1111.75,1111.75,1111.50,1111.75,322,322,644.00
02/15/2005,08:53,1111.75,1112.00,1111.50,1112.00,263,263,526.00
02/15/2005,08:54,1112.00,1112.50,1111.75,1112.25,1479,1479,2958.00
02/15/2005,08:55,1112.50,1112.75,1112.25,1112.50,285,285,570.00
02/15/2005,08:56,1112.50,1112.75,1112.25,1112.75,336,336,672.00
02/15/2005,08:57,1112.75,1112.75,1112.50,1112.75,163,163,326.00
02/15/2005,08:58,1112.75,1113.00,1112.50,1112.75,1081,1081,2162.00
02/15/2005,08:59,1112.75,1113.00,1112.50,1113.00,797,797,1594.00
02/15/2005,09:00,1113.00,1113.00,1112.50,1112.50,885,885,1770.00
02/15/2005,09:01,1112.75,1112.75,1112.25,1112.50,492,492,984.00
02/15/2005,09:02,1112.50,1112.50,1111.50,1111.75,2195,2195,4390.00
02/15/2005,09:03,1111.75,1112.25,1111.75,1112.25,820,820,1640.00
02/15/2005,09:04,1112.25,1112.50,1111.50,1111.50,853,853,1706.00
02/15/2005,09:05,1111.50,1112.25,1111.50,1112.25,933,933,1866.00
02/15/2005,09:06,1112.00,1112.50,1112.00,1112.50,288,288,576.00
02/15/2005,09:07,1112.50,1112.75,1112.25,1112.50,665,665,1330.00
02/15/2005,09:08,1112.75,1113.25,1112.50,1113.25,1614,1614,3228.00
02/15/2005,09:09,1113.25,1113.50,1113.00,1113.25,1754,1754,3508.00
02/15/2005,09:10,1113.25,1113.25,1112.50,1112.75,1377,1377,2754.00
02/15/2005,09:11,1113.00,1113.50,1112.75,1113.25,1487,1487,2974.00
02/15/2005,09:12,1113.25,1113.75,1113.00,1113.50,2319,2319,4638.00
02/15/2005,09:13,1113.50,1113.75,1113.00,1113.25,1078,1078,2156.00
02/15/2005,09:14,1113.00,1113.50,1113.00,1113.25,1086,1086,2172.00
02/15/2005,09:15,1113.00,1113.25,1113.00,1113.25,647,647,1294.00
02/15/2005,09:16,1113.25,1113.50,1113.00,1113.25,541,541,1082.00
02/15/2005,09:17,1113.00,1113.25,1112.75,1113.00,986,986,1972.00
02/15/2005,09:18,1113.00,1113.75,1113.00,1113.75,948,948,1896.00
02/15/2005,09:19,1113.75,1114.25,1113.50,1114.00,3344,3344,6688.00
02/15/2005,09:20,1114.25,1114.50,1114.00,1114.25,3150,3150,6300.00
02/15/2005,09:21,1114.25,1115.00,1114.00,1114.50,2737,2737,5474.00
02/15/2005,09:22,1114.50,1115.25,1114.50,1114.50,2782,2782,5564.00
02/15/2005,09:23,1114.50,1114.75,1114.50,1114.75,577,577,1154.00
02/15/2005,09:24,1114.75,1114.75,1114.50,1114.50,208,208,416.00
02/15/2005,09:25,1114.75,1115.00,1114.50,1114.50,837,837,1674.00
02/15/2005,09:26,1114.75,1115.00,1114.50,1114.75,484,484,968.00
02/15/2005,09:27,1115.00,1115.00,1114.50,1114.75,844,844,1688.00
02/15/2005,09:28,1114.75,1115.25,1114.75,1115.00,1581,1581,3162.00
02/15/2005,09:29,1115.00,1115.25,1114.50,1114.50,1361,1361,2722.00
02/15/2005,09:30,1114.50,1114.75,1114.50,1114.75,982,982,1964.00
02/15/2005,09:31,1114.75,1115.75,1114.75,1115.25,3183,3183,6366.00
02/15/2005,09:32,1115.50,1116.00,1115.25,1115.75,3159,3159,6318.00
02/15/2005,09:33,1116.00,1116.75,1115.75,1116.50,3599,3599,7198.00
02/15/2005,09:34,1116.50,1116.50,1116.00,1116.25,1526,1526,3052.00
02/15/2005,09:35,1116.25,1116.50,1116.00,1116.50,1220,1220,2440.00
02/15/2005,09:36,1116.25,1117.50,1116.25,1117.25,4398,4398,8796.00
02/15/2005,09:37,1117.25,1117.75,1116.75,1117.75,2747,2747,5494.00
02/15/2005,09:38,1117.75,1118.00,1117.25,1117.25,3359,3359,6718.00
02/15/2005,09:39,1117.50,1117.75,1117.00,1117.25,2816,2816,5632.00
02/15/2005,09:40,1117.25,1117.50,1117.00,1117.00,1053,1053,2106.00
02/15/2005,09:41,1117.00,1117.50,1117.00,1117.25,1365,1365,2730.00
02/15/2005,09:42,1117.25,1117.25,1116.75,1117.00,545,545,1090.00
02/15/2005,09:43,1117.00,1117.25,1116.75,1116.75,1263,1263,2526.00
02/15/2005,09:44,1117.00,1117.25,1116.75,1116.75,410,410,820.00
02/15/2005,09:45,1117.00,1117.25,1116.75,1117.00,787,787,1574.00
02/15/2005,09:46,1117.00,1117.00,1116.50,1116.50,806,806,1612.00
02/15/2005,09:47,1116.50,1117.00,1116.50,1116.75,758,758,1516.00
02/15/2005,09:48,1116.75,1117.00,1116.50,1116.75,1342,1342,2684.00
02/15/2005,09:49,1116.75,1117.00,1116.50,1117.00,748,748,1496.00
02/15/2005,09:50,1116.75,1117.00,1116.50,1116.75,831,831,1662.00
02/15/2005,09:51,1116.75,1117.00,1116.50,1116.75,576,576,1152.00
02/15/2005,09:52,1116.75,1116.75,1116.50,1116.75,431,431,862.00
02/15/2005,09:53,1116.75,1117.00,1116.50,1116.75,371,371,742.00
02/15/2005,09:54,1116.50,1117.00,1116.50,1117.00,363,363,726.00
02/15/2005,09:55,1116.75,1117.50,1116.75,1117.00,1487,1487,2974.00
02/15/2005,09:56,1117.00,1117.25,1116.75,1117.00,394,394,788.00
02/15/2005,09:57,1117.00,1117.00,1116.75,1116.75,32,32,64.00
02/15/2005,09:58,1116.75,1117.50,1116.50,1117.25,1726,1726,3452.00
02/15/2005,09:59,1117.00,1117.75,1116.75,1117.25,1749,1749,3498.00
02/15/2005,10:00,1117.50,1118.00,1117.25,1117.75,1836,1836,3672.00
02/15/2005,10:01,1117.75,1117.75,1117.25,1117.25,996,996,1992.00
02/15/2005,10:02,1117.25,1117.25,1117.00,1117.25,697,697,1394.00
02/15/2005,10:03,1117.00,1117.50,1117.00,1117.25,1427,1427,2854.00
02/15/2005,10:04,1117.25,1117.50,1117.00,1117.25,569,569,1138.00
02/15/2005,10:05,1117.25,1117.50,1117.25,1117.50,827,827,1654.00
02/15/2005,10:06,1117.50,1118.25,1117.25,1118.00,3401,3401,6802.00
02/15/2005,10:07,1118.00,1118.75,1118.00,1118.50,3490,3490,6980.00
02/15/2005,10:08,1118.50,1118.75,1117.75,1118.25,2009,2009,4018.00
02/15/2005,10:09,1118.00,1118.00,1117.75,1117.75,327,327,654.00
02/15/2005,10:10,1117.75,1118.00,1117.50,1117.75,697,697,1394.00
02/15/2005,10:11,1117.50,1118.00,1117.50,1117.75,600,600,1200.00
02/15/2005,10:12,1117.75,1118.00,1117.50,1117.75,524,524,1048.00
02/15/2005,10:13,1117.75,1118.00,1117.50,1117.75,265,265,530.00
02/15/2005,10:14,1117.75,1118.25,1117.75,1117.75,929,929,1858.00
02/15/2005,10:15,1117.75,1118.00,1117.50,1117.75,463,463,926.00
02/15/2005,10:16,1118.00,1118.00,1117.75,1118.00,767,767,1534.00
02/15/2005,10:17,1118.00,1118.25,1117.75,1118.00,538,538,1076.00
02/15/2005,10:18,1118.00,1118.25,1117.75,1118.00,745,745,1490.00
02/15/2005,10:19,1118.00,1118.00,1117.50,1117.75,454,454,908.00
02/15/2005,10:20,1117.75,1117.75,1117.50,1117.75,195,195,390.00
02/15/2005,10:21,1117.50,1118.00,1117.25,1118.00,992,992,1984.00
02/15/2005,10:22,1117.75,1118.00,1117.50,1117.75,270,270,540.00
02/15/2005,10:23,1117.75,1117.75,1117.50,1117.75,105,105,210.00
02/15/2005,10:24,1117.50,1117.75,1117.50,1117.75,443,443,886.00
02/15/2005,10:25,1117.75,1118.00,1117.50,1118.00,656,656,1312.00
02/15/2005,10:26,1117.75,1118.00,1117.50,1117.75,709,709,1418.00
02/15/2005,10:27,1117.75,1117.75,1117.50,1117.75,48,48,96.00
02/15/2005,10:28,1117.75,1118.00,1117.75,1117.75,555,555,1110.00
02/15/2005,10:29,1117.75,1118.00,1117.50,1117.75,567,567,1134.00
02/15/2005,10:30,1117.75,1118.00,1117.50,1117.75,316,316,632.00
02/15/2005,10:31,1117.50,1117.75,1117.50,1117.50,81,81,162.00
02/15/2005,10:32,1117.50,1117.75,1117.25,1117.50,723,723,1446.00
02/15/2005,10:33,1117.50,1117.75,1117.25,1117.25,358,358,716.00
02/15/2005,10:34,1117.25,1117.75,1117.25,1117.50,330,330,660.00
02/15/2005,10:35,1117.50,1117.75,1117.50,1117.50,731,731,1462.00
02/15/2005,10:36,1117.75,1117.75,1117.25,1117.50,140,140,280.00
02/15/2005,10:37,1117.25,1117.50,1117.25,1117.50,166,166,332.00
02/15/2005,10:38,1117.50,1117.75,1117.25,1117.25,259,259,518.00
02/15/2005,10:39,1117.25,1117.50,1117.25,1117.25,269,269,538.00
02/15/2005,10:40,1117.25,1117.50,1117.00,1117.25,1174,1174,2348.00
02/15/2005,10:41,1117.50,1117.50,1117.00,1117.25,631,631,1262.00
02/15/2005,10:42,1117.25,1117.50,1117.00,1117.50,700,700,1400.00
02/15/2005,10:43,1117.50,1117.50,1117.00,1117.25,363,363,726.00
02/15/2005,10:44,1117.25,1117.25,1117.00,1117.25,523,523,1046.00
02/15/2005,10:45,1117.25,1117.25,1117.00,1117.00,948,948,1896.00
02/15/2005,10:46,1117.00,1117.25,1117.00,1117.25,80,80,160.00
02/15/2005,10:47,1117.25,1117.25,1116.75,1117.00,458,458,916.00
02/15/2005,10:48,1116.75,1117.25,1116.75,1117.25,329,329,658.00
02/15/2005,10:49,1117.00,1117.25,1117.00,1117.25,660,660,1320.00
02/15/2005,10:50,1117.25,1117.25,1117.00,1117.00,54,54,108.00
02/15/2005,10:51,1117.25,1117.50,1117.00,1117.25,248,248,496.00
02/15/2005,10:52,1117.25,1117.50,1117.25,1117.25,431,431,862.00
02/15/2005,10:53,1117.25,1117.50,1117.25,1117.25,33,33,66.00
02/15/2005,10:54,1117.25,1117.25,1117.00,1117.00,156,156,312.00
02/15/2005,10:55,1117.25,1117.25,1117.00,1117.25,60,60,120.00
02/15/2005,10:56,1117.00,1117.25,1117.00,1117.25,66,66,132.00
02/15/2005,10:57,1117.25,1117.50,1117.00,1117.50,351,351,702.00
02/15/2005,10:58,1117.25,1117.50,1117.25,1117.25,109,109,218.00
02/15/2005,10:59,1117.25,1117.25,1116.75,1117.00,675,675,1350.00
02/15/2005,11:00,1117.00,1117.00,1116.75,1117.00,634,634,1268.00
02/15/2005,11:01,1117.00,1117.25,1117.00,1117.25,33,33,66.00
02/15/2005,11:02,1117.25,1117.50,1117.00,1117.25,557,557,1114.00
02/15/2005,11:03,1117.25,1117.25,1116.75,1117.00,358,358,716.00
02/15/2005,11:04,1117.00,1117.25,1116.75,1117.00,130,130,260.00
02/15/2005,11:05,1117.25,1117.25,1117.00,1117.00,52,52,104.00
02/15/2005,11:06,1117.25,1117.50,1117.00,1117.25,341,341,682.00
02/15/2005,11:07,1117.25,1117.50,1117.25,1117.25,294,294,588.00
02/15/2005,11:08,1117.25,1117.50,1117.00,1117.00,271,271,542.00
02/15/2005,11:09,1117.25,1117.25,1117.00,1117.25,32,32,64.00
02/15/2005,11:10,1117.00,1117.25,1117.00,1117.25,19,19,38.00
02/15/2005,11:11,1117.25,1117.25,1116.50,1116.75,1204,1204,2408.00
02/15/2005,11:12,1116.75,1117.00,1116.75,1117.00,159,159,318.00
02/15/2005,11:13,1117.00,1117.25,1116.75,1117.00,195,195,390.00
02/15/2005,11:14,1117.00,1117.00,1116.75,1116.75,126,126,252.00
02/15/2005,11:15,1116.75,1117.25,1116.75,1117.00,190,190,380.00
02/15/2005,11:16,1117.00,1117.25,1117.00,1117.00,60,60,120.00
02/15/2005,11:17,1117.00,1117.25,1116.75,1117.25,245,245,490.00
02/15/2005,11:18,1117.00,1117.25,1116.75,1117.00,302,302,604.00
02/15/2005,11:19,1117.00,1117.75,1117.00,1117.75,1065,1065,2130.00
02/15/2005,11:20,1117.75,1117.75,1117.50,1117.75,132,132,264.00
02/15/2005,11:21,1117.75,1117.75,1117.00,1117.00,803,803,1606.00
02/15/2005,11:22,1117.00,1117.25,1117.00,1117.25,47,47,94.00
02/15/2005,11:23,1117.00,1117.25,1117.00,1117.00,27,27,54.00
02/15/2005,11:24,1117.00,1117.25,1117.00,1117.25,53,53,106.00
02/15/2005,11:25,1117.00,1117.25,1116.75,1116.75,334,334,668.00
02/15/2005,11:26,1116.75,1117.00,1116.50,1116.50,484,484,968.00
02/15/2005,11:27,1116.75,1117.25,1116.50,1116.75,849,849,1698.00
02/15/2005,11:28,1116.75,1117.00,1116.75,1117.00,194,194,388.00
02/15/2005,11:29,1116.75,1117.00,1116.50,1116.75,353,353,706.00
02/15/2005,11:30,1116.75,1116.75,1116.75,1116.75,110,110,220.00
02/15/2005,11:31,1116.75,1117.00,1116.50,1116.75,209,209,418.00
02/15/2005,11:32,1117.00,1117.00,1116.50,1116.75,274,274,548.00
02/15/2005,11:33,1116.75,1117.00,1116.75,1116.75,209,209,418.00
02/15/2005,11:34,1117.00,1117.25,1116.50,1117.25,680,680,1360.00
02/15/2005,11:35,1117.00,1117.25,1117.00,1117.25,16,16,32.00
02/15/2005,11:36,1117.25,1117.50,1117.00,1117.25,882,882,1764.00
02/15/2005,11:37,1117.50,1117.75,1117.25,1117.25,483,483,966.00
02/15/2005,11:38,1117.50,1117.50,1117.25,1117.25,188,188,376.00
02/15/2005,11:39,1117.25,1117.50,1117.25,1117.25,177,177,354.00
02/15/2005,11:40,1117.25,1117.25,1117.00,1117.25,162,162,324.00
02/15/2005,11:41,1117.25,1117.50,1117.25,1117.25,175,175,350.00
02/15/2005,11:42,1117.25,1117.25,1117.00,1117.00,681,681,1362.00
02/15/2005,11:43,1117.25,1117.25,1117.00,1117.25,282,282,564.00
02/15/2005,11:44,1117.25,1117.25,1116.75,1117.00,416,416,832.00
02/15/2005,11:45,1117.00,1117.25,1117.00,1117.25,366,366,732.00
02/15/2005,11:46,1117.00,1117.25,1117.00,1117.00,173,173,346.00
02/15/2005,11:47,1117.00,1117.25,1117.00,1117.00,63,63,126.00
02/15/2005,11:48,1117.25,1117.25,1117.00,1117.00,105,105,210.00
02/15/2005,11:49,1117.25,1117.25,1117.00,1117.25,118,118,236.00
02/15/2005,11:50,1117.00,1117.75,1117.00,1117.50,826,826,1652.00
02/15/2005,11:51,1117.50,1117.75,1117.25,1117.25,425,425,850.00
02/15/2005,11:52,1117.50,1117.75,1117.50,1117.50,212,212,424.00
02/15/2005,11:53,1117.50,1117.75,1117.25,1117.50,195,195,390.00
02/15/2005,11:54,1117.50,1117.75,1117.25,1117.50,462,462,924.00
02/15/2005,11:55,1117.75,1117.75,1117.50,1117.50,90,90,180.00
02/15/2005,11:56,1117.75,1117.75,1117.50,1117.50,211,211,422.00
02/15/2005,11:57,1117.50,1117.75,1117.50,1117.50,45,45,90.00
02/15/2005,11:58,1117.50,1118.00,1117.50,1117.75,475,475,950.00
02/15/2005,11:59,1117.50,1117.75,1117.25,1117.25,415,415,830.00
02/15/2005,12:00,1117.25,1117.25,1116.75,1117.00,1906,1906,3812.00
02/15/2005,12:01,1117.00,1117.00,1116.50,1116.75,952,952,1904.00
02/15/2005,12:02,1116.75,1117.00,1116.75,1117.00,154,154,308.00
02/15/2005,12:03,1116.75,1117.00,1116.75,1117.00,103,103,206.00
02/15/2005,12:04,1117.00,1117.00,1116.75,1117.00,383,383,766.00
02/15/2005,12:05,1117.00,1117.25,1117.00,1117.00,369,369,738.00
02/15/2005,12:06,1117.25,1117.25,1116.50,1116.75,1048,1048,2096.00
02/15/2005,12:07,1116.75,1116.75,1116.50,1116.50,283,283,566.00
02/15/2005,12:08,1116.50,1116.75,1116.25,1116.25,967,967,1934.00
02/15/2005,12:09,1116.25,1116.50,1115.75,1116.50,2855,2855,5710.00
02/15/2005,12:10,1116.25,1116.50,1116.25,1116.25,269,269,538.00
02/15/2005,12:11,1116.25,1116.50,1116.00,1116.00,445,445,890.00
02/15/2005,12:12,1116.00,1116.25,1116.00,1116.00,625,625,1250.00
02/15/2005,12:13,1116.00,1116.25,1116.00,1116.00,309,309,618.00
02/15/2005,12:14,1116.00,1116.50,1116.00,1116.25,1124,1124,2248.00
02/15/2005,12:15,1116.25,1116.25,1115.50,1116.00,1515,1515,3030.00
02/15/2005,12:16,1116.00,1116.00,1115.50,1115.75,756,756,1512.00
02/15/2005,12:17,1115.75,1116.00,1115.75,1115.75,90,90,180.00
02/15/2005,12:18,1116.00,1116.00,1115.75,1115.75,381,381,762.00
02/15/2005,12:19,1116.00,1116.25,1115.75,1115.75,1029,1029,2058.00
02/15/2005,12:20,1115.75,1116.00,1115.50,1115.75,215,215,430.00
02/15/2005,12:21,1115.75,1116.00,1115.50,1115.75,307,307,614.00
02/15/2005,12:22,1115.75,1116.00,1115.50,1115.75,158,158,316.00
02/15/2005,12:23,1115.75,1115.75,1115.00,1115.00,1954,1954,3908.00
02/15/2005,12:24,1115.00,1115.75,1115.00,1115.25,1411,1411,2822.00
02/15/2005,12:25,1115.50,1115.75,1115.25,1115.50,531,531,1062.00
02/15/2005,12:26,1115.50,1115.75,1115.50,1115.75,104,104,208.00
02/15/2005,12:27,1115.75,1116.50,1115.50,1116.25,1624,1624,3248.00
02/15/2005,12:28,1116.25,1116.25,1115.00,1115.25,2215,2215,4430.00
02/15/2005,12:29,1115.00,1115.25,1113.75,1114.25,5376,5376,10752.00
02/15/2005,12:30,1114.25,1114.50,1112.75,1113.00,7137,7137,14274.00
02/15/2005,12:31,1112.75,1113.00,1112.00,1112.50,3770,3770,7540.00
02/15/2005,12:32,1112.50,1113.25,1111.75,1113.00,4553,4553,9106.00
02/15/2005,12:33,1113.00,1113.75,1113.00,1113.25,3191,3191,6382.00
02/15/2005,12:34,1113.50,1113.50,1113.25,1113.25,1157,1157,2314.00
02/15/2005,12:35,1113.50,1113.75,1113.25,1113.50,1147,1147,2294.00
02/15/2005,12:36,1113.25,1113.50,1112.75,1113.00,2991,2991,5982.00
02/15/2005,12:37,1113.00,1113.75,1113.00,1113.75,878,878,1756.00
02/15/2005,12:38,1113.75,1113.75,1113.00,1113.50,909,909,1818.00
02/15/2005,12:39,1113.25,1113.50,1113.00,1113.25,1377,1377,2754.00
02/15/2005,12:40,1113.50,1113.75,1113.25,1113.50,729,729,1458.00
02/15/2005,12:41,1113.25,1113.50,1113.25,1113.50,726,726,1452.00
02/15/2005,12:42,1113.50,1113.50,1113.00,1113.50,1035,1035,2070.00
02/15/2005,12:43,1113.50,1113.50,1113.25,1113.25,277,277,554.00
02/15/2005,12:44,1113.50,1113.75,1113.50,1113.50,788,788,1576.00
02/15/2005,12:45,1113.50,1113.75,1113.50,1113.50,234,234,468.00
02/15/2005,12:46,1113.50,1114.00,1113.50,1113.50,1055,1055,2110.00
02/15/2005,12:47,1113.50,1113.75,1113.50,1113.75,206,206,412.00
02/15/2005,12:48,1113.75,1113.75,1113.25,1113.50,939,939,1878.00
02/15/2005,12:49,1113.25,1113.75,1113.00,1113.00,2172,2172,4344.00
02/15/2005,12:50,1113.00,1113.75,1113.00,1113.50,632,632,1264.00
02/15/2005,12:51,1113.75,1113.75,1113.25,1113.50,511,511,1022.00
02/15/2005,12:52,1113.50,1113.75,1113.25,1113.50,660,660,1320.00
02/15/2005,12:53,1113.50,1113.75,1113.50,1113.50,110,110,220.00
02/15/2005,12:54,1113.75,1113.75,1113.25,1113.50,319,319,638.00
02/15/2005,12:55,1113.25,1113.75,1113.25,1113.75,534,534,1068.00
02/15/2005,12:56,1113.50,1113.75,1112.75,1113.50,1664,1664,3328.00
02/15/2005,12:57,1113.50,1114.00,1113.50,1114.00,575,575,1150.00
02/15/2005,12:58,1113.75,1114.00,1113.75,1114.00,792,792,1584.00
02/15/2005,12:59,1113.75,1114.00,1113.50,1113.75,761,761,1522.00
02/15/2005,13:00,1113.50,1113.75,1113.25,1113.25,793,793,1586.00
02/15/2005,13:01,1113.25,1114.00,1113.00,1113.50,701,701,1402.00
02/15/2005,13:02,1113.75,1113.75,1113.25,1113.50,299,299,598.00
02/15/2005,13:03,1113.50,1113.75,1113.50,1113.50,325,325,650.00
02/15/2005,13:04,1113.75,1113.75,1113.50,1113.50,110,110,220.00
02/15/2005,13:05,1113.50,1113.50,1113.25,1113.50,176,176,352.00
02/15/2005,13:06,1113.25,1113.50,1113.25,1113.50,200,200,400.00
02/15/2005,13:07,1113.50,1114.00,1113.50,1113.75,466,466,932.00
02/15/2005,13:08,1113.75,1113.75,1113.50,1113.50,51,51,102.00
02/15/2005,13:09,1113.50,1114.00,1113.25,1113.50,696,696,1392.00
02/15/2005,13:10,1113.50,1113.50,1113.00,1113.25,488,488,976.00
02/15/2005,13:11,1113.25,1113.25,1113.00,1113.25,157,157,314.00
02/15/2005,13:12,1113.00,1113.50,1113.00,1113.50,593,593,1186.00
02/15/2005,13:13,1113.25,1113.50,1113.25,1113.25,236,236,472.00
02/15/2005,13:14,1113.00,1113.25,1113.00,1113.25,27,27,54.00
02/15/2005,13:15,1113.25,1114.00,1113.00,1113.50,876,876,1752.00
02/15/2005,13:16,1113.50,1113.75,1112.75,1112.75,1007,1007,2014.00
02/15/2005,13:17,1113.00,1113.00,1112.50,1112.75,1240,1240,2480.00
02/15/2005,13:18,1112.75,1113.00,1112.50,1112.75,365,365,730.00
02/15/2005,13:19,1112.75,1113.00,1112.25,1112.75,1933,1933,3866.00
02/15/2005,13:20,1112.75,1113.00,1112.50,1112.75,851,851,1702.00
02/15/2005,13:21,1113.00,1113.00,1112.75,1112.75,393,393,786.00
02/15/2005,13:22,1112.75,1114.00,1112.75,1113.75,2269,2269,4538.00
02/15/2005,13:23,1113.50,1114.00,1113.50,1113.75,804,804,1608.00
02/15/2005,13:24,1113.50,1113.75,1113.50,1113.50,763,763,1526.00
02/15/2005,13:25,1113.50,1113.75,1113.25,1113.50,156,156,312.00
02/15/2005,13:26,1113.75,1114.00,1113.75,1113.75,288,288,576.00
02/15/2005,13:27,1113.75,1113.75,1113.50,1113.75,101,101,202.00
02/15/2005,13:28,1113.75,1114.75,1113.75,1114.25,3284,3284,6568.00
02/15/2005,13:29,1114.25,1114.25,1113.75,1114.00,576,576,1152.00
02/15/2005,13:30,1114.00,1114.25,1114.00,1114.00,203,203,406.00
02/15/2005,13:31,1114.25,1114.50,1114.00,1114.25,700,700,1400.00
02/15/2005,13:32,1114.25,1114.25,1114.00,1114.00,621,621,1242.00
02/15/2005,13:33,1114.25,1114.25,1113.50,1113.75,756,756,1512.00
02/15/2005,13:34,1113.75,1113.75,1113.50,1113.75,70,70,140.00
02/15/2005,13:35,1113.75,1114.00,1113.25,1113.75,1081,1081,2162.00
02/15/2005,13:36,1113.50,1114.00,1113.50,1113.75,449,449,898.00
02/15/2005,13:37,1113.75,1114.75,1113.75,1114.75,1706,1706,3412.00
02/15/2005,13:38,1114.50,1114.50,1114.25,1114.25,522,522,1044.00
02/15/2005,13:39,1114.25,1114.50,1114.25,1114.50,39,39,78.00
02/15/2005,13:40,1114.50,1114.50,1114.00,1114.25,974,974,1948.00
02/15/2005,13:41,1114.25,1114.50,1114.25,1114.25,278,278,556.00
02/15/2005,13:42,1114.25,1114.50,1114.00,1114.25,752,752,1504.00
02/15/2005,13:43,1114.25,1114.50,1114.25,1114.25,223,223,446.00
02/15/2005,13:44,1114.25,1114.50,1114.25,1114.50,365,365,730.00
02/15/2005,13:45,1114.50,1114.75,1114.25,1114.50,290,290,580.00
02/15/2005,13:46,1114.50,1114.50,1114.00,1114.00,563,563,1126.00
02/15/2005,13:47,1114.00,1114.00,1113.50,1113.75,925,925,1850.00
02/15/2005,13:48,1113.75,1114.25,1113.75,1114.25,491,491,982.00
02/15/2005,13:49,1114.25,1114.50,1114.00,1114.25,462,462,924.00
02/15/2005,13:50,1114.25,1114.25,1113.75,1113.75,314,314,628.00
02/15/2005,13:51,1113.75,1114.25,1113.75,1114.00,150,150,300.00
02/15/2005,13:52,1114.25,1114.25,1113.75,1113.75,199,199,398.00
02/15/2005,13:53,1113.75,1114.00,1113.75,1114.00,28,28,56.00
02/15/2005,13:54,1114.00,1114.00,1113.75,1113.75,79,79,158.00
02/15/2005,13:55,1113.75,1114.00,1113.75,1113.75,373,373,746.00
02/15/2005,13:56,1113.75,1114.50,1113.75,1114.25,1099,1099,2198.00
02/15/2005,13:57,1114.50,1114.50,1114.00,1114.25,265,265,530.00
02/15/2005,13:58,1114.50,1114.75,1114.25,1114.75,730,730,1460.00
02/15/2005,13:59,1114.50,1115.00,1114.50,1114.75,1098,1098,2196.00
02/15/2005,14:00,1114.75,1115.00,1114.25,1115.00,411,411,822.00
02/15/2005,14:01,1114.75,1115.00,1114.75,1114.75,98,98,196.00
02/15/2005,14:02,1114.75,1115.00,1114.25,1114.50,468,468,936.00
02/15/2005,14:03,1114.50,1114.75,1114.25,1114.50,256,256,512.00
02/15/2005,14:04,1114.50,1114.75,1114.50,1114.50,168,168,336.00
02/15/2005,14:05,1114.50,1114.75,1114.25,1114.75,630,630,1260.00
02/15/2005,14:06,1114.50,1114.75,1114.25,1114.50,309,309,618.00
02/15/2005,14:07,1114.75,1114.75,1114.00,1114.25,343,343,686.00
02/15/2005,14:08,1114.50,1114.50,1114.25,1114.25,15,15,30.00
02/15/2005,14:09,1114.25,1115.00,1114.25,1114.75,771,771,1542.00
02/15/2005,14:10,1115.00,1115.25,1114.75,1115.25,781,781,1562.00
02/15/2005,14:11,1115.00,1115.75,1115.00,1115.50,1889,1889,3778.00
02/15/2005,14:12,1115.50,1116.00,1115.25,1116.00,1043,1043,2086.00
02/15/2005,14:13,1116.00,1116.00,1115.50,1115.50,546,546,1092.00
02/15/2005,14:14,1115.75,1115.75,1115.00,1115.25,689,689,1378.00
02/15/2005,14:15,1115.25,1115.50,1115.00,1115.50,261,261,522.00
02/15/2005,14:16,1115.25,1115.50,1115.25,1115.25,72,72,144.00
02/15/2005,14:17,1115.25,1115.50,1115.00,1115.25,265,265,530.00
02/15/2005,14:18,1115.25,1115.50,1115.25,1115.50,88,88,176.00
02/15/2005,14:19,1115.50,1116.00,1115.50,1115.75,1120,1120,2240.00
02/15/2005,14:20,1115.50,1115.75,1115.25,1115.50,370,370,740.00
02/15/2005,14:21,1115.75,1115.75,1115.50,1115.50,222,222,444.00
02/15/2005,14:22,1115.75,1115.75,1115.50,1115.75,322,322,644.00
02/15/2005,14:23,1115.50,1115.75,1115.25,1115.50,471,471,942.00
02/15/2005,14:24,1115.75,1116.00,1115.50,1115.75,513,513,1026.00
02/15/2005,14:25,1115.50,1115.75,1115.50,1115.75,79,79,158.00
02/15/2005,14:26,1115.75,1115.75,1115.50,1115.50,127,127,254.00
02/15/2005,14:27,1115.75,1115.75,1115.25,1115.50,257,257,514.00
02/15/2005,14:28,1115.25,1115.75,1115.25,1115.25,306,306,612.00
02/15/2005,14:29,1115.50,1115.50,1115.25,1115.25,325,325,650.00
02/15/2005,14:30,1115.25,1115.50,1115.00,1115.25,1510,1510,3020.00
02/15/2005,14:31,1115.25,1115.50,1115.00,1115.25,132,132,264.00
02/15/2005,14:32,1115.50,1116.00,1115.50,1116.00,2181,2181,4362.00
02/15/2005,14:33,1116.00,1116.75,1115.75,1116.50,3028,3028,6056.00
02/15/2005,14:34,1116.50,1116.50,1115.75,1116.25,1266,1266,2532.00
02/15/2005,14:35,1116.25,1116.25,1115.75,1116.25,449,449,898.00
02/15/2005,14:36,1116.25,1116.25,1116.00,1116.25,166,166,332.00
02/15/2005,14:37,1116.00,1116.25,1116.00,1116.25,447,447,894.00
02/15/2005,14:38,1116.25,1116.50,1116.00,1116.25,233,233,466.00
02/15/2005,14:39,1116.00,1116.75,1116.00,1116.75,673,673,1346.00
02/15/2005,14:40,1116.50,1116.75,1116.25,1116.25,330,330,660.00
02/15/2005,14:41,1116.25,1116.50,1116.00,1116.00,523,523,1046.00
02/15/2005,14:42,1116.25,1116.75,1116.25,1116.50,954,954,1908.00
02/15/2005,14:43,1116.25,1116.50,1116.25,1116.25,386,386,772.00
02/15/2005,14:44,1116.50,1116.50,1116.25,1116.50,425,425,850.00
02/15/2005,14:45,1116.25,1116.50,1116.00,1116.00,462,462,924.00
02/15/2005,14:46,1116.25,1116.50,1116.00,1116.50,353,353,706.00
02/15/2005,14:47,1116.50,1116.50,1116.25,1116.25,395,395,790.00
02/15/2005,14:48,1116.25,1116.50,1116.00,1116.00,374,374,748.00
02/15/2005,14:49,1116.00,1116.25,1115.75,1116.00,601,601,1202.00
02/15/2005,14:50,1115.75,1116.00,1115.50,1116.00,786,786,1572.00
02/15/2005,14:51,1115.75,1116.00,1115.50,1115.50,725,725,1450.00
02/15/2005,14:52,1115.75,1116.00,1115.75,1115.75,496,496,992.00
02/15/2005,14:53,1116.00,1116.25,1115.75,1116.25,941,941,1882.00
02/15/2005,14:54,1116.25,1116.25,1116.00,1116.00,143,143,286.00
02/15/2005,14:55,1116.25,1116.25,1115.75,1115.75,1035,1035,2070.00
02/15/2005,14:56,1115.75,1115.75,1115.50,1115.50,183,183,366.00
02/15/2005,14:57,1115.75,1115.75,1115.50,1115.75,103,103,206.00
02/15/2005,14:58,1115.50,1115.75,1115.50,1115.75,483,483,966.00
02/15/2005,14:59,1115.75,1116.25,1115.50,1116.00,1605,1605,3210.00
02/15/2005,15:00,1116.00,1116.50,1116.00,1116.25,4630,4630,9260.00
02/15/2005,15:01,1116.25,1116.50,1115.75,1116.00,1983,1983,3966.00
02/15/2005,15:02,1115.75,1116.00,1115.75,1115.75,546,546,1092.00
02/15/2005,15:03,1115.75,1116.00,1115.50,1115.75,995,995,1990.00
02/15/2005,15:04,1115.75,1116.25,1115.75,1116.00,1474,1474,2948.00
02/15/2005,15:05,1116.00,1116.25,1115.75,1116.00,237,237,474.00
02/15/2005,15:06,1116.25,1116.50,1116.00,1116.25,1149,1149,2298.00
02/15/2005,15:07,1116.50,1116.50,1116.00,1116.25,700,700,1400.00
02/15/2005,15:08,1116.00,1116.25,1115.75,1115.75,719,719,1438.00
02/15/2005,15:09,1115.75,1116.00,1115.50,1115.50,712,712,1424.00
02/15/2005,15:10,1115.50,1115.75,1115.50,1115.75,762,762,1524.00
02/15/2005,15:11,1115.50,1116.00,1115.50,1115.75,354,354,708.00
02/15/2005,15:12,1116.00,1116.00,1115.75,1115.75,276,276,552.00
02/15/2005,15:13,1115.75,1116.25,1115.75,1116.00,563,563,1126.00
02/15/2005,15:14,1116.25,1116.25,1115.75,1116.00,1040,1040,2080.00
02/15/2005,15:15,1116.00,1116.25,1115.50,1116.00,2844,2844,5688.00
02/15/2005,15:16,1116.00,1116.00,1116.00,1116.00,0,0,0.00
02/15/2005,15:26,1115.75,1115.75,1115.75,1115.75,0,0,0.00
02/15/2005,15:28,1115.50,1115.75,1115.50,1115.75,0,0,0.00
02/15/2005,15:31,1115.75,1115.75,1115.25,1115.25,407,407,814.00
02/15/2005,15:32,1115.25,1115.50,1115.25,1115.50,233,233,466.00
02/15/2005,15:33,1115.50,1115.75,1115.50,1115.75,38,38,76.00
02/15/2005,15:34,1115.50,1115.75,1115.50,1115.75,6,6,12.00
02/15/2005,15:35,1115.50,1115.75,1115.50,1115.75,105,105,210.00
02/15/2005,15:36,1115.75,1115.75,1115.75,1115.75,1,1,2.00
02/15/2005,15:37,1115.50,1115.75,1115.50,1115.50,14,14,28.00
02/15/2005,15:38,1115.75,1115.75,1115.75,1115.75,20,20,40.00
02/15/2005,15:39,1115.75,1115.75,1115.50,1115.50,20,20,40.00
02/15/2005,15:40,1115.75,1115.75,1115.75,1115.75,9,9,18.00
02/15/2005,15:42,1115.75,1115.75,1115.75,1115.75,1,1,2.00
02/15/2005,15:43,1116.00,1116.00,1116.00,1116.00,77,77,154.00
02/15/2005,15:44,1116.25,1116.25,1116.25,1116.25,0,0,0.00
02/15/2005,15:45,1116.25,1116.25,1116.25,1116.25,0,0,0.00
02/15/2005,15:47,1116.25,1116.25,1116.25,1116.25,1,1,2.00
02/15/2005,15:48,1116.25,1116.50,1116.25,1116.25,159,159,318.00
02/15/2005,15:49,1116.25,1116.25,1116.25,1116.25,2,2,4.00
02/15/2005,15:50,1116.50,1116.50,1116.50,1116.50,94,94,188.00
02/15/2005,15:51,1116.50,1116.50,1116.25,1116.25,8,8,16.00
02/15/2005,15:52,1116.25,1116.50,1116.25,1116.50,1,1,2.00
02/15/2005,15:53,1116.50,1116.50,1116.50,1116.50,22,22,44.00
02/15/2005,15:54,1116.50,1116.75,1116.50,1116.50,8,8,16.00
02/15/2005,15:55,1116.50,1117.00,1116.50,1117.00,90,90,180.00
02/15/2005,15:56,1117.00,1117.25,1117.00,1117.25,89,89,178.00
02/15/2005,15:57,1117.00,1117.00,1117.00,1117.00,10,10,20.00
02/15/2005,15:58,1117.25,1117.25,1117.00,1117.25,23,23,46.00
02/15/2005,15:59,1117.25,1117.25,1117.00,1117.00,12,12,24.00
02/15/2005,16:00,1117.00,1117.25,1116.75,1116.75,249,249,498.00
02/15/2005,17:01,1116.75,1116.75,1116.50,1116.50,13,13,26.00
02/15/2005,17:02,1116.50,1116.50,1116.50,1116.50,5,5,10.00
02/15/2005,17:03,1116.75,1116.75,1116.50,1116.50,1,1,2.00
02/15/2005,17:05,1116.50,1116.50,1116.50,1116.50,2,2,4.00
02/15/2005,17:06,1116.50,1116.50,1116.50,1116.50,4,4,8.00
02/15/2005,17:07,1116.75,1116.75,1116.75,1116.75,2,2,4.00
02/15/2005,17:08,1116.75,1116.75,1116.50,1116.50,1,1,2.00
02/15/2005,17:12,1116.50,1116.50,1116.50,1116.50,16,16,32.00
02/15/2005,17:13,1116.50,1116.75,1116.50,1116.50,30,30,60.00
02/15/2005,17:14,1116.50,1116.50,1116.50,1116.50,12,12,24.00
02/15/2005,17:15,1116.25,1116.25,1116.25,1116.25,1,1,2.00
02/15/2005,17:16,1116.50,1116.50,1116.50,1116.50,0,0,0.00
02/15/2005,17:17,1116.25,1116.25,1116.25,1116.25,1,1,2.00
02/15/2005,17:18,1116.25,1116.25,1116.25,1116.25,1,1,2.00
02/15/2005,17:23,1116.25,1116.50,1116.25,1116.50,3,3,6.00
02/15/2005,17:27,1116.50,1116.50,1116.50,1116.50,0,0,0.00
02/15/2005,17:28,1116.50,1116.50,1116.50,1116.50,30,30,60.00
02/15/2005,17:29,1116.50,1116.50,1116.50,1116.50,16,16,32.00
02/15/2005,17:30,1116.50,1116.50,1116.50,1116.50,0,0,0.00
02/15/2005,17:31,1116.50,1116.50,1116.50,1116.50,1,1,2.00
02/15/2005,17:32,1116.50,1116.50,1116.50,1116.50,2,2,4.00
02/15/2005,17:33,1116.50,1116.50,1116.50,1116.50,1,1,2.00
02/15/2005,17:36,1116.50,1116.50,1116.50,1116.50,4,4,8.00
02/15/2005,17:46,1116.50,1116.50,1116.50,1116.50,6,6,12.00
02/15/2005,17:47,1116.50,1116.50,1116.50,1116.50,1,1,2.00
02/15/2005,17:49,1116.75,1116.75,1116.50,1116.50,2,2,4.00
02/15/2005,17:52,1116.50,1116.50,1116.25,1116.25,21,21,42.00
02/15/2005,17:58,1116.25,1116.25,1116.25,1116.25,25,25,50.00
02/15/2005,17:59,1116.25,1116.25,1116.25,1116.25,27,27,54.00
02/15/2005,18:00,1116.25,1116.25,1116.25,1116.25,11,11,22.00
02/15/2005,18:01,1116.25,1116.25,1116.25,1116.25,2,2,4.00
02/15/2005,18:02,1116.25,1116.25,1116.25,1116.25,1,1,2.00
02/15/2005,18:04,1116.00,1116.00,1116.00,1116.00,0,0,0.00
02/15/2005,18:05,1116.25,1116.25,1116.25,1116.25,15,15,30.00
02/15/2005,18:07,1116.25,1116.25,1116.25,1116.25,1,1,2.00
02/15/2005,18:10,1116.25,1116.25,1116.25,1116.25,1,1,2.00
02/15/2005,18:13,1116.25,1116.25,1116.25,1116.25,0,0,0.00
02/15/2005,18:16,1116.50,1116.50,1116.50,1116.50,0,0,0.00
02/15/2005,18:17,1116.25,1116.25,1116.25,1116.25,1,1,2.00
02/15/2005,18:18,1116.50,1116.50,1116.50,1116.50,0,0,0.00
02/15/2005,18:21,1116.50,1116.50,1116.50,1116.50,13,13,26.00
02/15/2005,18:23,1116.25,1116.25,1116.25,1116.25,1,1,2.00
02/15/2005,18:24,1116.50,1116.50,1116.50,1116.50,0,0,0.00
02/15/2005,18:27,1116.25,1116.25,1116.25,1116.25,1,1,2.00
02/15/2005,18:28,1116.50,1116.50,1116.25,1116.25,2,2,4.00
02/15/2005,18:32,1116.50,1116.50,1116.50,1116.50,0,0,0.00
02/15/2005,18:33,1116.50,1116.50,1116.50,1116.50,8,8,16.00
02/15/2005,18:42,1116.25,1116.25,1116.25,1116.25,19,19,38.00
02/15/2005,18:43,1116.25,1116.25,1116.25,1116.25,2,2,4.00
02/15/2005,18:47,1116.25,1116.25,1116.25,1116.25,0,0,0.00
02/15/2005,18:48,1116.00,1116.00,1116.00,1116.00,54,54,108.00
02/15/2005,18:49,1116.00,1116.25,1116.00,1116.25,2,2,4.00
02/15/2005,18:55,1116.25,1116.25,1116.25,1116.25,55,55,110.00
02/15/2005,18:56,1116.25,1116.25,1116.25,1116.25,12,12,24.00
02/15/2005,18:57,1116.25,1116.25,1116.25,1116.25,2,2,4.00
02/15/2005,18:58,1116.25,1116.25,1116.25,1116.25,2,2,4.00
02/15/2005,19:01,1116.25,1116.25,1116.25,1116.25,44,44,88.00
02/15/2005,19:02,1116.25,1116.25,1116.00,1116.00,10,10,20.00
02/15/2005,19:07,1116.25,1116.25,1116.25,1116.25,0,0,0.00
02/15/2005,19:10,1116.00,1116.00,1116.00,1116.00,0,0,0.00
02/15/2005,19:12,1116.25,1116.25,1116.25,1116.25,0,0,0.00
02/15/2005,19:14,1116.00,1116.00,1116.00,1116.00,0,0,0.00
02/15/2005,19:16,1116.00,1116.00,1116.00,1116.00,0,0,0.00
02/15/2005,19:18,1116.25,1116.25,1116.25,1116.25,1,1,2.00
02/15/2005,19:23,1116.00,1116.00,1116.00,1116.00,8,8,16.00
02/15/2005,19:24,1116.25,1116.25,1116.25,1116.25,1,1,2.00
02/15/2005,19:25,1116.00,1116.00,1116.00,1116.00,6,6,12.00
02/15/2005,19:26,1116.25,1116.25,1116.25,1116.25,2,2,4.00
02/15/2005,19:34,1116.00,1116.00,1116.00,1116.00,0,0,0.00
02/15/2005,19:38,1116.25,1116.25,1116.25,1116.25,3,3,6.00
02/15/2005,19:39,1116.25,1116.25,1116.00,1116.25,3,3,6.00
02/15/2005,19:40,1116.25,1116.25,1116.25,1116.25,1,1,2.00
02/15/2005,19:41,1116.25,1116.25,1116.25,1116.25,1,1,2.00
02/15/2005,19:42,1116.25,1116.25,1116.25,1116.25,3,3,6.00
02/15/2005,19:43,1116.25,1116.25,1116.25,1116.25,0,0,0.00
02/15/2005,19:44,1116.00,1116.00,1116.00,1116.00,3,3,6.00
02/15/2005,19:46,1116.00,1116.00,1116.00,1116.00,0,0,0.00
02/15/2005,19:50,1116.00,1116.25,1116.00,1116.25,15,15,30.00
02/15/2005,19:51,1116.25,1116.25,1116.25,1116.25,2,2,4.00
02/15/2005,19:56,1116.25,1116.25,1116.25,1116.25,1,1,2.00
02/15/2005,19:59,1116.25,1116.25,1116.25,1116.25,3,3,6.00
02/15/2005,20:05,1116.00,1116.00,1116.00,1116.00,1,1,2.00
02/15/2005,20:10,1116.00,1116.00,1116.00,1116.00,1,1,2.00
02/15/2005,20:25,1116.00,1116.00,1116.00,1116.00,0,0,0.00
02/15/2005,20:27,1116.00,1116.00,1116.00,1116.00,0,0,0.00
02/15/2005,20:28,1116.00,1116.00,1116.00,1116.00,1,1,2.00
02/15/2005,20:33,1116.00,1116.00,1116.00,1116.00,0,0,0.00
02/15/2005,20:35,1116.25,1116.25,1116.25,1116.25,0,0,0.00
02/15/2005,20:46,1116.00,1116.25,1116.00,1116.25,2,2,4.00
02/15/2005,20:47,1116.25,1116.25,1116.25,1116.25,25,25,50.00
02/15/2005,20:49,1116.25,1116.25,1116.25,1116.25,1,1,2.00
02/15/2005,20:51,1116.00,1116.00,1116.00,1116.00,1,1,2.00
02/15/2005,20:52,1116.25,1116.25,1116.25,1116.25,15,15,30.00
02/15/2005,20:53,1116.25,1116.25,1116.25,1116.25,1,1,2.00
02/15/2005,20:55,1116.25,1116.25,1116.25,1116.25,0,0,0.00
02/15/2005,20:59,1116.25,1116.25,1116.25,1116.25,0,0,0.00
02/15/2005,21:01,1116.00,1116.00,1116.00,1116.00,14,14,28.00
02/15/2005,21:03,1116.00,1116.00,1116.00,1116.00,3,3,6.00
02/15/2005,21:04,1116.00,1116.00,1115.75,1115.75,17,17,34.00
02/15/2005,21:22,1116.00,1116.00,1116.00,1116.00,3,3,6.00
02/15/2005,21:27,1116.00,1116.00,1116.00,1116.00,2,2,4.00
02/15/2005,21:30,1115.75,1115.75,1115.75,1115.75,0,0,0.00
02/15/2005,21:31,1116.00,1116.25,1116.00,1116.25,10,10,20.00
02/15/2005,21:33,1116.00,1116.00,1116.00,1116.00,0,0,0.00
02/15/2005,21:34,1116.00,1116.00,1116.00,1116.00,2,2,4.00
02/15/2005,21:37,1116.00,1116.00,1115.75,1115.75,5,5,10.00
02/15/2005,21:38,1116.00,1116.00,1116.00,1116.00,5,5,10.00
02/15/2005,21:39,1116.00,1116.00,1116.00,1116.00,0,0,0.00
02/15/2005,21:40,1115.75,1115.75,1115.75,1115.75,1,1,2.00
02/15/2005,21:45,1115.75,1115.75,1115.75,1115.75,0,0,0.00
02/15/2005,21:47,1115.75,1115.75,1115.75,1115.75,1,1,2.00
02/15/2005,21:58,1116.00,1116.00,1116.00,1116.00,1,1,2.00
02/15/2005,21:59,1116.00,1116.50,1116.00,1116.50,69,69,138.00
02/15/2005,22:00,1116.50,1116.50,1116.50,1116.50,18,18,36.00
02/15/2005,22:01,1116.25,1116.25,1116.25,1116.25,15,15,30.00
02/15/2005,22:02,1116.25,1116.25,1116.25,1116.25,0,0,0.00
02/15/2005,22:04,1116.25,1116.25,1116.25,1116.25,1,1,2.00
02/15/2005,22:05,1116.25,1116.25,1116.25,1116.25,0,0,0.00
02/15/2005,22:06,1116.25,1116.25,1116.00,1116.00,7,7,14.00
02/15/2005,22:09,1116.25,1116.25,1116.25,1116.25,1,1,2.00
02/15/2005,22:15,1116.00,1116.00,1116.00,1116.00,10,10,20.00
02/15/2005,22:16,1116.00,1116.00,1116.00,1116.00,1,1,2.00
02/15/2005,22:27,1116.00,1116.00,1116.00,1116.00,0,0,0.00
02/15/2005,22:28,1116.00,1116.00,1116.00,1116.00,5,5,10.00
02/15/2005,22:33,1116.00,1116.00,1116.00,1116.00,0,0,0.00
02/15/2005,22:44,1116.25,1116.25,1116.25,1116.25,0,0,0.00
02/15/2005,22:45,1116.00,1116.00,1116.00,1116.00,0,0,0.00
02/15/2005,22:47,1116.25,1116.25,1116.25,1116.25,5,5,10.00
02/15/2005,22:53,1116.00,1116.00,1116.00,1116.00,1,1,2.00
02/15/2005,23:05,1116.00,1116.00,1116.00,1116.00,5,5,10.00
02/15/2005,23:06,1116.00,1116.00,1116.00,1116.00,5,5,10.00
02/15/2005,23:07,1116.00,1116.25,1116.00,1116.25,8,8,16.00
02/15/2005,23:08,1116.00,1116.00,1116.00,1116.00,5,5,10.00
02/15/2005,23:09,1116.00,1116.00,1116.00,1116.00,2,2,4.00
02/15/2005,23:13,1115.75,1115.75,1115.75,1115.75,5,5,10.00
02/15/2005,23:15,1115.75,1115.75,1115.75,1115.75,10,10,20.00
02/15/2005,23:20,1115.75,1115.75,1115.75,1115.75,0,0,0.00
02/15/2005,23:21,1115.75,1115.75,1115.75,1115.75,7,7,14.00
02/15/2005,23:22,1115.75,1115.75,1115.75,1115.75,10,10,20.00
02/15/2005,23:23,1115.75,1115.75,1115.75,1115.75,0,0,0.00
02/15/2005,23:24,1115.75,1115.75,1115.75,1115.75,32,32,64.00
02/15/2005,23:26,1115.75,1115.75,1115.75,1115.75,2,2,4.00
02/15/2005,23:27,1115.75,1115.75,1115.75,1115.75,2,2,4.00
02/15/2005,23:29,1115.50,1115.75,1115.50,1115.75,1,1,2.00
02/15/2005,23:30,1115.75,1115.75,1115.75,1115.75,2,2,4.00
02/15/2005,23:32,1115.75,1115.75,1115.75,1115.75,1,1,2.00
02/15/2005,23:37,1115.75,1115.75,1115.75,1115.75,1,1,2.00
02/15/2005,23:38,1115.75,1115.75,1115.75,1115.75,0,0,0.00
02/15/2005,23:39,1115.75,1115.75,1115.75,1115.75,0,0,0.00
02/15/2005,23:45,1115.50,1115.50,1115.50,1115.50,0,0,0.00
02/15/2005,23:48,1115.50,1115.50,1115.50,1115.50,0,0,0.00
02/15/2005,23:51,1115.75,1115.75,1115.75,1115.75,5,5,10.00
02/15/2005,23:52,1115.75,1115.75,1115.75,1115.75,26,26,52.00
02/15/2005,23:56,1115.75,1116.00,1115.75,1116.00,3,3,6.00
02/16/2005,00:01,1115.75,1115.75,1115.75,1115.75,0,0,0.00
02/16/2005,00:02,1116.00,1116.00,1116.00,1116.00,0,0,0.00
02/16/2005,00:06,1116.00,1116.00,1116.00,1116.00,2,2,4.00
02/16/2005,00:09,1115.75,1115.75,1115.75,1115.75,7,7,14.00
02/16/2005,00:10,1116.00,1116.00,1116.00,1116.00,15,15,30.00
02/16/2005,00:13,1116.00,1116.00,1116.00,1116.00,0,0,0.00
02/16/2005,00:19,1116.00,1116.00,1116.00,1116.00,1,1,2.00
02/16/2005,00:22,1116.00,1116.00,1116.00,1116.00,7,7,14.00
02/16/2005,00:23,1116.00,1116.00,1116.00,1116.00,0,0,0.00
02/16/2005,00:32,1116.00,1116.00,1116.00,1116.00,0,0,0.00
02/16/2005,00:33,1116.00,1116.00,1116.00,1116.00,5,5,10.00
02/16/2005,00:35,1116.00,1116.00,1116.00,1116.00,10,10,20.00
02/16/2005,00:40,1116.00,1116.00,1116.00,1116.00,1,1,2.00
02/16/2005,00:45,1116.00,1116.00,1116.00,1116.00,1,1,2.00
02/16/2005,00:56,1116.00,1116.00,1116.00,1116.00,0,0,0.00
02/16/2005,00:57,1116.00,1116.00,1116.00,1116.00,0,0,0.00
02/16/2005,00:59,1116.00,1116.00,1116.00,1116.00,0,0,0.00
02/16/2005,01:01,1116.25,1116.25,1116.25,1116.25,0,0,0.00
02/16/2005,01:03,1116.00,1116.00,1116.00,1116.00,2,2,4.00
02/16/2005,01:07,1116.00,1116.00,1116.00,1116.00,7,7,14.00
02/16/2005,01:09,1116.00,1116.00,1116.00,1116.00,3,3,6.00
02/16/2005,01:10,1116.00,1116.00,1116.00,1116.00,1,1,2.00
02/16/2005,01:11,1116.00,1116.00,1116.00,1116.00,1,1,2.00
02/16/2005,01:12,1115.75,1115.75,1115.75,1115.75,0,0,0.00
02/16/2005,01:16,1115.75,1115.75,1115.75,1115.75,35,35,70.00
02/16/2005,01:17,1116.00,1116.00,1116.00,1116.00,0,0,0.00
02/16/2005,01:22,1115.75,1115.75,1115.75,1115.75,15,15,30.00
02/16/2005,01:23,1115.75,1116.00,1115.75,1116.00,20,20,40.00
02/16/2005,01:24,1115.75,1115.75,1115.75,1115.75,0,0,0.00
02/16/2005,01:25,1115.75,1115.75,1115.50,1115.50,232,232,464.00
02/16/2005,01:26,1115.50,1115.50,1115.50,1115.50,0,0,0.00
02/16/2005,01:27,1115.50,1115.50,1115.50,1115.50,12,12,24.00
02/16/2005,01:29,1115.75,1115.75,1115.50,1115.50,8,8,16.00
02/16/2005,01:31,1115.50,1115.50,1115.50,1115.50,1,1,2.00
02/16/2005,01:32,1115.50,1115.50,1115.50,1115.50,1,1,2.00
02/16/2005,01:34,1115.50,1115.50,1115.50,1115.50,5,5,10.00
02/16/2005,01:35,1115.50,1115.50,1115.50,1115.50,5,5,10.00
02/16/2005,01:36,1115.50,1115.50,1115.50,1115.50,10,10,20.00
02/16/2005,01:38,1115.50,1115.50,1115.50,1115.50,2,2,4.00
02/16/2005,01:39,1115.50,1115.50,1115.50,1115.50,1,1,2.00
02/16/2005,01:41,1115.75,1115.75,1115.75,1115.75,1,1,2.00
02/16/2005,01:42,1115.75,1115.75,1115.75,1115.75,25,25,50.00
02/16/2005,01:55,1115.50,1115.50,1115.50,1115.50,1,1,2.00
02/16/2005,02:01,1115.50,1115.50,1115.50,1115.50,3,3,6.00
02/16/2005,02:02,1115.50,1115.75,1115.50,1115.75,11,11,22.00
02/16/2005,02:03,1115.75,1115.75,1115.75,1115.75,5,5,10.00
02/16/2005,02:04,1115.50,1115.50,1115.50,1115.50,128,128,256.00
02/16/2005,02:05,1115.25,1115.25,1115.25,1115.25,141,141,282.00
02/16/2005,02:06,1115.50,1115.50,1115.50,1115.50,45,45,90.00
02/16/2005,02:07,1115.25,1115.25,1115.25,1115.25,23,23,46.00
02/16/2005,02:08,1115.25,1115.25,1115.25,1115.25,17,17,34.00
02/16/2005,02:09,1115.25,1115.25,1115.25,1115.25,2,2,4.00
02/16/2005,02:12,1115.50,1115.75,1115.50,1115.75,55,55,110.00
02/16/2005,02:13,1115.75,1115.75,1115.75,1115.75,28,28,56.00
02/16/2005,02:14,1115.75,1115.75,1115.75,1115.75,6,6,12.00
02/16/2005,02:15,1115.75,1115.75,1115.75,1115.75,5,5,10.00
02/16/2005,02:16,1115.75,1115.75,1115.75,1115.75,3,3,6.00
02/16/2005,02:17,1115.75,1115.75,1115.50,1115.75,21,21,42.00
02/16/2005,02:18,1115.75,1115.75,1115.75,1115.75,50,50,100.00
02/16/2005,02:19,1115.75,1115.75,1115.50,1115.50,77,77,154.00
02/16/2005,02:20,1115.50,1115.50,1115.25,1115.25,53,53,106.00
02/16/2005,02:21,1115.25,1115.25,1115.00,1115.25,130,130,260.00
02/16/2005,02:22,1115.25,1115.25,1115.00,1115.25,38,38,76.00
02/16/2005,02:23,1115.25,1115.25,1115.25,1115.25,1,1,2.00
02/16/2005,02:24,1115.00,1115.25,1115.00,1115.25,26,26,52.00
02/16/2005,02:25,1115.25,1115.25,1115.25,1115.25,6,6,12.00
02/16/2005,02:26,1115.25,1115.25,1115.00,1115.00,8,8,16.00
02/16/2005,02:27,1115.25,1115.25,1115.25,1115.25,1,1,2.00
02/16/2005,02:28,1115.00,1115.00,1115.00,1115.00,0,0,0.00
02/16/2005,02:29,1115.00,1115.00,1114.75,1114.75,190,190,380.00
02/16/2005,02:30,1114.75,1114.75,1114.50,1114.75,25,25,50.00
02/16/2005,02:31,1114.75,1114.75,1114.50,1114.75,70,70,140.00
02/16/2005,02:32,1114.75,1115.00,1114.75,1115.00,13,13,26.00
02/16/2005,02:33,1115.00,1115.00,1115.00,1115.00,13,13,26.00
02/16/2005,02:34,1114.75,1114.75,1114.75,1114.75,1,1,2.00
02/16/2005,02:35,1114.75,1114.75,1114.75,1114.75,18,18,36.00
02/16/2005,02:36,1114.50,1114.50,1114.50,1114.50,2,2,4.00
02/16/2005,02:37,1114.50,1114.50,1114.50,1114.50,3,3,6.00
02/16/2005,02:39,1114.75,1114.75,1114.75,1114.75,17,17,34.00
02/16/2005,02:40,1114.75,1114.75,1114.75,1114.75,0,0,0.00
02/16/2005,02:41,1115.00,1115.25,1115.00,1115.25,29,29,58.00
02/16/2005,02:42,1115.00,1115.00,1115.00,1115.00,3,3,6.00
02/16/2005,02:44,1114.75,1115.00,1114.75,1115.00,16,16,32.00
02/16/2005,02:45,1115.00,1115.00,1115.00,1115.00,1,1,2.00
02/16/2005,02:46,1115.00,1115.00,1115.00,1115.00,1,1,2.00
02/16/2005,02:48,1115.00,1115.00,1115.00,1115.00,5,5,10.00
02/16/2005,02:51,1114.75,1114.75,1114.75,1114.75,20,20,40.00
02/16/2005,02:52,1114.75,1114.75,1114.75,1114.75,13,13,26.00
02/16/2005,02:53,1114.75,1114.75,1114.75,1114.75,3,3,6.00
02/16/2005,02:54,1114.75,1114.75,1114.50,1114.50,11,11,22.00
02/16/2005,02:55,1114.50,1114.75,1114.50,1114.50,5,5,10.00
02/16/2005,02:56,1114.50,1114.50,1114.50,1114.50,247,247,494.00
02/16/2005,02:57,1114.25,1115.00,1114.25,1114.75,59,59,118.00
02/16/2005,02:58,1114.75,1114.75,1114.75,1114.75,17,17,34.00
02/16/2005,02:59,1114.75,1114.75,1114.75,1114.75,16,16,32.00
02/16/2005,03:00,1114.50,1114.50,1114.25,1114.25,98,98,196.00
02/16/2005,03:01,1114.25,1114.50,1114.25,1114.50,20,20,40.00
02/16/2005,03:02,1114.25,1114.25,1114.25,1114.25,50,50,100.00
02/16/2005,03:03,1114.00,1114.00,1114.00,1114.00,42,42,84.00
02/16/2005,03:04,1114.00,1114.25,1114.00,1114.25,27,27,54.00
02/16/2005,03:05,1114.00,1114.25,1114.00,1114.25,65,65,130.00
02/16/2005,03:06,1114.00,1114.00,1113.75,1114.00,53,53,106.00
02/16/2005,03:07,1114.00,1114.00,1114.00,1114.00,6,6,12.00
02/16/2005,03:08,1114.00,1114.00,1113.75,1113.75,2,2,4.00
02/16/2005,03:09,1113.75,1114.00,1113.75,1114.00,55,55,110.00
02/16/2005,03:10,1114.00,1114.00,1114.00,1114.00,17,17,34.00
02/16/2005,03:11,1113.75,1114.00,1113.75,1114.00,26,26,52.00
02/16/2005,03:12,1114.00,1114.25,1114.00,1114.25,11,11,22.00
02/16/2005,03:13,1114.25,1114.25,1114.25,1114.25,3,3,6.00
02/16/2005,03:14,1114.00,1114.00,1114.00,1114.00,0,0,0.00
02/16/2005,03:15,1114.25,1114.25,1114.00,1114.00,4,4,8.00
02/16/2005,03:16,1114.00,1114.00,1114.00,1114.00,3,3,6.00
02/16/2005,03:17,1114.25,1114.25,1114.00,1114.00,76,76,152.00
02/16/2005,03:18,1114.25,1114.25,1114.25,1114.25,0,0,0.00
02/16/2005,03:19,1114.00,1114.00,1114.00,1114.00,25,25,50.00
02/16/2005,03:20,1114.00,1114.00,1114.00,1114.00,16,16,32.00
02/16/2005,03:22,1114.00,1114.00,1114.00,1114.00,64,64,128.00
02/16/2005,03:23,1114.00,1114.00,1114.00,1114.00,54,54,108.00
02/16/2005,03:24,1113.75,1113.75,1113.75,1113.75,2,2,4.00
02/16/2005,03:25,1113.75,1113.75,1113.75,1113.75,10,10,20.00
02/16/2005,03:26,1113.75,1113.75,1113.75,1113.75,1,1,2.00
02/16/2005,03:28,1114.00,1114.00,1114.00,1114.00,52,52,104.00
02/16/2005,03:29,1114.00,1114.25,1114.00,1114.25,67,67,134.00
02/16/2005,03:30,1114.25,1114.25,1114.25,1114.25,1,1,2.00
02/16/2005,03:31,1114.25,1114.25,1114.25,1114.25,0,0,0.00
02/16/2005,03:33,1114.25,1114.25,1114.25,1114.25,0,0,0.00
02/16/2005,03:34,1114.25,1114.25,1114.00,1114.00,50,50,100.00
02/16/2005,03:35,1114.25,1114.25,1114.25,1114.25,1,1,2.00
02/16/2005,03:36,1114.25,1114.25,1114.25,1114.25,65,65,130.00
02/16/2005,03:37,1114.25,1114.25,1114.25,1114.25,25,25,50.00
02/16/2005,03:38,1114.25,1114.25,1114.25,1114.25,18,18,36.00
02/16/2005,03:39,1114.25,1114.50,1114.25,1114.50,128,128,256.00
02/16/2005,03:40,1114.50,1114.50,1114.25,1114.50,21,21,42.00
02/16/2005,03:41,1114.75,1114.75,1114.75,1114.75,1,1,2.00
02/16/2005,03:42,1114.50,1114.50,1114.50,1114.50,10,10,20.00
02/16/2005,03:44,1114.50,1114.50,1114.25,1114.25,18,18,36.00
02/16/2005,03:45,1114.25,1114.25,1114.25,1114.25,0,0,0.00
02/16/2005,03:46,1114.25,1114.25,1114.25,1114.25,11,11,22.00
02/16/2005,03:47,1114.25,1114.25,1114.25,1114.25,13,13,26.00
02/16/2005,03:48,1114.25,1114.25,1114.25,1114.25,0,0,0.00
02/16/2005,03:49,1114.25,1114.25,1114.25,1114.25,13,13,26.00
02/16/2005,03:50,1114.25,1114.25,1114.25,1114.25,2,2,4.00
02/16/2005,03:51,1114.25,1114.25,1114.25,1114.25,1,1,2.00
02/16/2005,03:52,1114.25,1114.25,1114.25,1114.25,20,20,40.00
02/16/2005,03:53,1114.25,1114.25,1114.25,1114.25,5,5,10.00
02/16/2005,03:54,1114.25,1114.25,1114.25,1114.25,14,14,28.00
02/16/2005,03:55,1114.25,1114.25,1114.25,1114.25,6,6,12.00
02/16/2005,03:58,1114.25,1114.25,1114.00,1114.00,3,3,6.00
02/16/2005,04:00,1114.00,1114.25,1114.00,1114.25,5,5,10.00
02/16/2005,04:01,1114.00,1114.00,1114.00,1114.00,1,1,2.00
02/16/2005,04:02,1114.00,1114.00,1114.00,1114.00,5,5,10.00
02/16/2005,04:05,1114.00,1114.00,1114.00,1114.00,2,2,4.00
02/16/2005,04:06,1114.00,1114.00,1114.00,1114.00,13,13,26.00
02/16/2005,04:07,1114.00,1114.00,1114.00,1114.00,4,4,8.00
02/16/2005,04:08,1114.00,1114.00,1113.75,1113.75,4,4,8.00
02/16/2005,04:09,1113.75,1113.75,1113.75,1113.75,0,0,0.00
02/16/2005,04:10,1114.00,1114.00,1114.00,1114.00,2,2,4.00
02/16/2005,04:11,1114.00,1114.00,1114.00,1114.00,1,1,2.00
02/16/2005,04:12,1114.00,1114.00,1114.00,1114.00,45,45,90.00
02/16/2005,04:14,1114.00,1114.00,1114.00,1114.00,1,1,2.00
02/16/2005,04:16,1114.25,1114.25,1114.25,1114.25,4,4,8.00
02/16/2005,04:17,1114.00,1114.00,1114.00,1114.00,0,0,0.00
02/16/2005,04:18,1114.25,1114.25,1114.25,1114.25,1,1,2.00
02/16/2005,04:20,1114.00,1114.00,1114.00,1114.00,0,0,0.00
02/16/2005,04:21,1114.25,1114.25,1114.25,1114.25,0,0,0.00
02/16/2005,04:24,1114.25,1114.25,1114.25,1114.25,6,6,12.00
02/16/2005,04:25,1114.25,1114.25,1114.25,1114.25,3,3,6.00
02/16/2005,04:27,1114.25,1114.25,1114.25,1114.25,9,9,18.00
02/16/2005,04:28,1114.25,1114.25,1114.25,1114.25,0,0,0.00
02/16/2005,04:31,1114.25,1114.25,1114.25,1114.25,3,3,6.00
02/16/2005,04:32,1114.25,1114.25,1114.25,1114.25,8,8,16.00
02/16/2005,04:33,1114.25,1114.25,1114.25,1114.25,1,1,2.00
02/16/2005,04:34,1114.25,1114.25,1114.25,1114.25,1,1,2.00
02/16/2005,04:35,1114.00,1114.00,1114.00,1114.00,0,0,0.00
02/16/2005,04:38,1114.00,1114.25,1114.00,1114.25,7,7,14.00
02/16/2005,04:39,1114.25,1114.25,1114.25,1114.25,5,5,10.00
02/16/2005,04:40,1114.00,1114.00,1114.00,1114.00,5,5,10.00
02/16/2005,04:41,1114.00,1114.00,1114.00,1114.00,2,2,4.00
02/16/2005,04:45,1114.00,1114.00,1114.00,1114.00,2,2,4.00
02/16/2005,04:51,1114.00,1114.00,1114.00,1114.00,0,0,0.00
02/16/2005,04:52,1114.00,1114.00,1113.75,1113.75,17,17,34.00
02/16/2005,04:53,1113.75,1114.00,1113.75,1114.00,77,77,154.00
02/16/2005,04:54,1114.00,1114.00,1114.00,1114.00,1,1,2.00
02/16/2005,04:56,1114.00,1114.00,1114.00,1114.00,0,0,0.00
02/16/2005,04:58,1114.00,1114.00,1114.00,1114.00,1,1,2.00
02/16/2005,04:59,1114.00,1114.00,1113.50,1113.75,129,129,258.00
02/16/2005,05:00,1113.75,1113.75,1113.75,1113.75,26,26,52.00
02/16/2005,05:01,1113.75,1113.75,1113.75,1113.75,31,31,62.00
02/16/2005,05:02,1113.75,1113.75,1113.75,1113.75,25,25,50.00
02/16/2005,05:03,1113.75,1113.75,1113.75,1113.75,30,30,60.00
02/16/2005,05:04,1113.75,1113.75,1113.50,1113.50,18,18,36.00
02/16/2005,05:07,1113.75,1114.00,1113.75,1113.75,26,26,52.00
02/16/2005,05:09,1113.75,1113.75,1113.75,1113.75,1,1,2.00
02/16/2005,05:13,1114.00,1114.00,1114.00,1114.00,7,7,14.00
02/16/2005,05:14,1114.00,1114.00,1114.00,1114.00,13,13,26.00
02/16/2005,05:15,1114.00,1114.00,1114.00,1114.00,5,5,10.00
02/16/2005,05:16,1113.75,1113.75,1113.75,1113.75,10,10,20.00
02/16/2005,05:19,1114.00,1114.00,1114.00,1114.00,81,81,162.00
02/16/2005,05:20,1114.00,1114.00,1114.00,1114.00,0,0,0.00
02/16/2005,05:21,1114.00,1114.00,1114.00,1114.00,2,2,4.00
02/16/2005,05:22,1114.00,1114.00,1114.00,1114.00,9,9,18.00
02/16/2005,05:23,1114.00,1114.00,1114.00,1114.00,0,0,0.00
02/16/2005,05:24,1114.00,1114.00,1114.00,1114.00,14,14,28.00
02/16/2005,05:25,1113.75,1113.75,1113.75,1113.75,1,1,2.00
02/16/2005,05:26,1113.75,1113.75,1113.75,1113.75,17,17,34.00
02/16/2005,05:27,1113.75,1113.75,1113.75,1113.75,0,0,0.00
02/16/2005,05:29,1114.00,1114.00,1114.00,1114.00,38,38,76.00
02/16/2005,05:30,1114.00,1114.00,1114.00,1114.00,16,16,32.00
02/16/2005,05:31,1114.25,1114.25,1114.25,1114.25,5,5,10.00
02/16/2005,05:32,1114.25,1114.25,1114.25,1114.25,5,5,10.00
02/16/2005,05:33,1114.00,1114.00,1114.00,1114.00,28,28,56.00
02/16/2005,05:34,1114.00,1114.00,1114.00,1114.00,0,0,0.00
02/16/2005,05:35,1114.00,1114.00,1114.00,1114.00,2,2,4.00
02/16/2005,05:36,1114.00,1114.25,1114.00,1114.25,1,1,2.00
02/16/2005,05:38,1114.25,1114.25,1114.25,1114.25,4,4,8.00
02/16/2005,05:39,1114.00,1114.00,1114.00,1114.00,7,7,14.00
02/16/2005,05:41,1114.00,1114.25,1114.00,1114.25,1,1,2.00
02/16/2005,05:43,1114.00,1114.00,1114.00,1114.00,22,22,44.00
02/16/2005,05:44,1114.00,1114.00,1114.00,1114.00,0,0,0.00
02/16/2005,05:45,1114.25,1114.25,1114.00,1114.00,8,8,16.00
02/16/2005,05:48,1114.00,1114.00,1114.00,1114.00,2,2,4.00
02/16/2005,05:51,1114.00,1114.00,1114.00,1114.00,1,1,2.00
02/16/2005,05:52,1114.25,1114.25,1114.25,1114.25,53,53,106.00
02/16/2005,05:53,1114.25,1114.25,1114.25,1114.25,1,1,2.00
02/16/2005,05:54,1114.25,1114.25,1114.00,1114.00,3,3,6.00
02/16/2005,05:55,1114.00,1114.00,1114.00,1114.00,10,10,20.00
02/16/2005,05:59,1114.25,1114.25,1114.25,1114.25,0,0,0.00
02/16/2005,06:01,1114.25,1114.25,1114.25,1114.25,0,0,0.00
02/16/2005,06:02,1114.25,1114.25,1114.25,1114.25,2,2,4.00
02/16/2005,06:03,1114.00,1114.00,1114.00,1114.00,1,1,2.00
02/16/2005,06:04,1114.25,1114.25,1114.25,1114.25,0,0,0.00
02/16/2005,06:05,1114.25,1114.50,1114.25,1114.25,86,86,172.00
02/16/2005,06:06,1114.25,1114.25,1114.00,1114.00,58,58,116.00
02/16/2005,06:07,1114.25,1114.25,1114.25,1114.25,2,2,4.00
02/16/2005,06:08,1114.00,1114.00,1114.00,1114.00,0,0,0.00
02/16/2005,06:11,1114.00,1114.00,1114.00,1114.00,5,5,10.00
02/16/2005,06:12,1114.00,1114.25,1114.00,1114.25,83,83,166.00
02/16/2005,06:13,1114.25,1114.25,1114.25,1114.25,3,3,6.00
02/16/2005,06:15,1114.25,1114.25,1114.25,1114.25,5,5,10.00
02/16/2005,06:16,1114.25,1114.25,1114.25,1114.25,10,10,20.00
02/16/2005,06:17,1114.25,1114.25,1114.25,1114.25,70,70,140.00
02/16/2005,06:18,1114.25,1114.25,1114.00,1114.00,37,37,74.00
02/16/2005,06:19,1114.25,1114.25,1114.25,1114.25,6,6,12.00
02/16/2005,06:20,1114.25,1114.50,1114.25,1114.50,1,1,2.00
02/16/2005,06:21,1114.25,1114.25,1114.25,1114.25,25,25,50.00
02/16/2005,06:22,1114.25,1114.25,1114.25,1114.25,0,0,0.00
02/16/2005,06:23,1114.25,1114.25,1114.25,1114.25,26,26,52.00
02/16/2005,06:25,1114.50,1114.75,1114.50,1114.75,164,164,328.00
02/16/2005,06:27,1114.50,1114.50,1114.50,1114.50,3,3,6.00
02/16/2005,06:28,1114.75,1115.00,1114.75,1114.75,186,186,372.00
02/16/2005,06:29,1114.75,1114.75,1114.50,1114.50,1,1,2.00
02/16/2005,06:30,1114.75,1114.75,1114.75,1114.75,1,1,2.00
02/16/2005,06:31,1114.75,1114.75,1114.75,1114.75,1,1,2.00
02/16/2005,06:34,1114.50,1114.50,1114.50,1114.50,25,25,50.00
02/16/2005,06:35,1114.75,1114.75,1114.75,1114.75,3,3,6.00
02/16/2005,06:36,1114.75,1114.75,1114.75,1114.75,0,0,0.00
02/16/2005,06:38,1114.75,1114.75,1114.75,1114.75,3,3,6.00
02/16/2005,06:39,1114.75,1114.75,1114.75,1114.75,39,39,78.00
02/16/2005,06:40,1114.75,1114.75,1114.75,1114.75,6,6,12.00
02/16/2005,06:41,1114.75,1114.75,1114.75,1114.75,0,0,0.00
02/16/2005,06:42,1114.75,1114.75,1114.50,1114.50,13,13,26.00
02/16/2005,06:44,1114.75,1114.75,1114.75,1114.75,1,1,2.00
02/16/2005,06:46,1114.75,1114.75,1114.75,1114.75,6,6,12.00
02/16/2005,06:47,1114.75,1114.75,1114.75,1114.75,1,1,2.00
02/16/2005,06:49,1114.50,1114.50,1114.50,1114.50,5,5,10.00
02/16/2005,06:50,1114.50,1114.50,1114.50,1114.50,1,1,2.00
02/16/2005,06:52,1114.50,1114.50,1114.50,1114.50,25,25,50.00
02/16/2005,06:53,1114.50,1114.50,1114.25,1114.25,2,2,4.00
02/16/2005,06:54,1114.25,1114.25,1114.25,1114.25,5,5,10.00
02/16/2005,06:55,1114.25,1114.25,1114.25,1114.25,76,76,152.00
02/16/2005,06:56,1114.25,1114.25,1114.00,1114.25,12,12,24.00
02/16/2005,06:57,1114.25,1114.25,1114.25,1114.25,64,64,128.00
02/16/2005,06:58,1114.50,1114.50,1114.25,1114.25,66,66,132.00
02/16/2005,06:59,1114.25,1114.50,1114.25,1114.50,42,42,84.00
02/16/2005,07:00,1114.50,1114.50,1114.25,1114.25,20,20,40.00
02/16/2005,07:01,1114.50,1114.50,1114.25,1114.25,68,68,136.00
02/16/2005,07:02,1114.50,1114.50,1114.50,1114.50,31,31,62.00
02/16/2005,07:03,1114.75,1114.75,1114.50,1114.50,1,1,2.00
02/16/2005,07:04,1114.50,1114.50,1114.50,1114.50,1,1,2.00
02/16/2005,07:05,1114.50,1114.50,1114.50,1114.50,71,71,142.00
02/16/2005,07:06,1114.50,1114.50,1114.25,1114.50,60,60,120.00
02/16/2005,07:07,1114.25,1114.25,1114.00,1114.00,20,20,40.00
02/16/2005,07:08,1114.00,1114.25,1114.00,1114.25,1,1,2.00
02/16/2005,07:09,1114.00,1114.25,1113.75,1113.75,331,331,662.00
02/16/2005,07:10,1113.75,1114.00,1113.50,1113.50,357,357,714.00
02/16/2005,07:11,1113.75,1114.00,1113.75,1113.75,126,126,252.00
02/16/2005,07:12,1113.50,1113.75,1113.25,1113.50,216,216,432.00
02/16/2005,07:13,1113.25,1113.50,1113.25,1113.50,68,68,136.00
02/16/2005,07:14,1113.50,1113.50,1113.25,1113.25,27,27,54.00
02/16/2005,07:15,1113.50,1113.50,1113.00,1113.25,278,278,556.00
02/16/2005,07:16,1113.25,1113.25,1113.25,1113.25,15,15,30.00
02/16/2005,07:17,1113.00,1113.25,1113.00,1113.00,39,39,78.00
02/16/2005,07:18,1113.25,1113.25,1113.25,1113.25,42,42,84.00
02/16/2005,07:19,1113.25,1113.25,1113.00,1113.25,99,99,198.00
02/16/2005,07:20,1113.25,1113.25,1113.25,1113.25,52,52,104.00
02/16/2005,07:21,1113.25,1113.25,1113.25,1113.25,93,93,186.00
02/16/2005,07:22,1113.25,1113.25,1113.00,1113.00,20,20,40.00
02/16/2005,07:23,1113.25,1113.25,1113.00,1113.25,8,8,16.00
02/16/2005,07:24,1113.25,1113.25,1113.25,1113.25,211,211,422.00
02/16/2005,07:25,1113.25,1113.25,1113.25,1113.25,76,76,152.00
02/16/2005,07:26,1113.50,1113.50,1113.50,1113.50,179,179,358.00
02/16/2005,07:27,1113.50,1113.50,1113.00,1113.25,101,101,202.00
02/16/2005,07:28,1113.25,1113.25,1112.75,1113.00,252,252,504.00
02/16/2005,07:29,1112.75,1113.00,1112.50,1112.50,948,948,1896.00
02/16/2005,07:30,1112.50,1112.75,1112.00,1112.50,1133,1133,2266.00
02/16/2005,07:31,1112.50,1113.25,1112.25,1113.00,531,531,1062.00
02/16/2005,07:32,1113.00,1113.00,1112.75,1113.00,159,159,318.00
02/16/2005,07:33,1113.00,1113.25,1112.25,1112.25,268,268,536.00
02/16/2005,07:34,1112.50,1112.50,1112.00,1112.00,372,372,744.00
02/16/2005,07:35,1112.00,1112.25,1112.00,1112.00,175,175,350.00
02/16/2005,07:36,1112.00,1112.25,1111.75,1111.75,369,369,738.00
02/16/2005,07:37,1111.75,1111.75,1111.25,1111.25,547,547,1094.00
02/16/2005,07:38,1111.25,1111.50,1110.75,1111.25,983,983,1966.00
02/16/2005,07:39,1111.50,1111.75,1111.25,1111.75,443,443,886.00
02/16/2005,07:40,1111.75,1112.00,1111.50,1111.50,548,548,1096.00
02/16/2005,07:41,1111.50,1111.75,1111.25,1111.50,689,689,1378.00
02/16/2005,07:42,1111.50,1111.50,1111.00,1111.25,1039,1039,2078.00
02/16/2005,07:43,1111.00,1111.25,1110.50,1110.75,620,620,1240.00
02/16/2005,07:44,1110.50,1110.75,1109.25,1109.50,1965,1965,3930.00
02/16/2005,07:45,1109.50,1109.75,1108.75,1109.75,1327,1327,2654.00
02/16/2005,07:46,1109.75,1110.00,1109.25,1109.75,1214,1214,2428.00
02/16/2005,07:47,1109.75,1109.75,1108.75,1109.50,1848,1848,3696.00
02/16/2005,07:48,1109.75,1111.25,1109.25,1111.00,1763,1763,3526.00
02/16/2005,07:49,1111.00,1111.75,1110.75,1111.25,760,760,1520.00
02/16/2005,07:50,1111.25,1111.25,1110.75,1110.75,989,989,1978.00
02/16/2005,07:51,1110.75,1110.75,1110.00,1110.50,438,438,876.00
02/16/2005,07:52,1110.75,1111.00,1110.50,1111.00,338,338,676.00
02/16/2005,07:53,1111.00,1111.50,1110.75,1111.25,615,615,1230.00
02/16/2005,07:54,1111.25,1112.25,1111.00,1112.00,913,913,1826.00
02/16/2005,07:55,1112.00,1112.25,1111.75,1111.75,548,548,1096.00
02/16/2005,07:56,1111.75,1112.00,1111.50,1111.75,231,231,462.00
02/16/2005,07:57,1111.50,1112.00,1111.25,1111.50,450,450,900.00
02/16/2005,07:58,1111.50,1111.75,1111.50,1111.75,76,76,152.00
02/16/2005,07:59,1111.75,1111.75,1111.25,1111.50,173,173,346.00
02/16/2005,08:00,1111.50,1112.00,1111.25,1111.25,591,591,1182.00
02/16/2005,08:01,1111.25,1112.25,1111.25,1112.00,896,896,1792.00
02/16/2005,08:02,1112.00,1112.50,1111.75,1112.25,1332,1332,2664.00
02/16/2005,08:03,1112.50,1112.50,1111.75,1112.00,544,544,1088.00
02/16/2005,08:04,1112.00,1112.25,1111.75,1112.00,307,307,614.00
02/16/2005,08:05,1111.75,1112.00,1111.50,1111.75,396,396,792.00
02/16/2005,08:06,1111.75,1112.25,1111.75,1111.75,464,464,928.00
02/16/2005,08:07,1112.00,1113.75,1112.00,1113.75,2282,2282,4564.00
02/16/2005,08:08,1113.75,1114.00,1113.25,1113.50,972,972,1944.00
02/16/2005,08:09,1113.50,1113.50,1112.75,1112.75,527,527,1054.00
02/16/2005,08:10,1112.75,1113.00,1112.50,1112.75,353,353,706.00
02/16/2005,08:11,1112.75,1113.00,1112.75,1113.00,144,144,288.00
02/16/2005,08:12,1113.00,1113.00,1112.50,1112.75,331,331,662.00
02/16/2005,08:13,1112.50,1112.50,1112.50,1112.50,57,57,114.00
02/16/2005,08:14,1112.50,1112.75,1112.50,1112.50,155,155,310.00
02/16/2005,08:15,1112.50,1112.75,1112.25,1112.25,84,84,168.00
02/16/2005,08:16,1112.25,1112.50,1112.00,1112.50,181,181,362.00
02/16/2005,08:17,1112.50,1112.75,1112.25,1112.75,95,95,190.00
02/16/2005,08:18,1112.50,1112.75,1112.50,1112.75,129,129,258.00
02/16/2005,08:19,1112.75,1112.75,1112.50,1112.75,26,26,52.00
02/16/2005,08:20,1112.75,1112.75,1112.25,1112.50,447,447,894.00
02/16/2005,08:21,1112.25,1112.50,1112.25,1112.50,126,126,252.00
02/16/2005,08:22,1112.50,1112.75,1112.50,1112.50,110,110,220.00
02/16/2005,08:23,1112.50,1112.50,1112.50,1112.50,87,87,174.00
02/16/2005,08:24,1112.50,1112.75,1112.50,1112.75,104,104,208.00
02/16/2005,08:25,1112.75,1113.00,1112.75,1113.00,277,277,554.00
02/16/2005,08:26,1113.00,1113.25,1113.00,1113.25,215,215,430.00
02/16/2005,08:27,1113.00,1113.25,1113.00,1113.00,76,76,152.00
02/16/2005,08:28,1113.25,1113.25,1113.00,1113.00,78,78,156.00
02/16/2005,08:29,1113.00,1113.25,1113.00,1113.00,14,14,28.00
02/16/2005,08:30,1113.00,1113.50,1113.00,1113.50,1037,1037,2074.00
02/16/2005,08:31,1113.50,1113.75,1113.00,1113.25,3039,3039,6078.00
02/16/2005,08:32,1113.25,1113.50,1112.75,1112.75,1654,1654,3308.00
02/16/2005,08:33,1112.75,1113.00,1112.25,1112.75,1976,1976,3952.00
02/16/2005,08:34,1112.75,1113.25,1112.50,1112.75,1411,1411,2822.00
02/16/2005,08:35,1112.75,1113.00,1112.50,1112.75,1166,1166,2332.00
02/16/2005,08:36,1112.75,1112.75,1112.25,1112.25,1369,1369,2738.00
02/16/2005,08:37,1112.50,1112.50,1112.00,1112.25,1039,1039,2078.00
02/16/2005,08:38,1112.25,1112.50,1112.00,1112.25,1442,1442,2884.00
02/16/2005,08:39,1112.25,1113.00,1112.25,1113.00,1038,1038,2076.00
02/16/2005,08:40,1113.00,1113.00,1112.50,1112.50,1089,1089,2178.00
02/16/2005,08:41,1112.50,1112.75,1112.00,1112.25,1498,1498,2996.00
02/16/2005,08:42,1112.00,1112.50,1111.50,1112.00,2376,2376,4752.00
02/16/2005,08:43,1112.00,1112.50,1111.75,1112.50,1190,1190,2380.00
02/16/2005,08:44,1112.25,1112.75,1112.25,1112.50,969,969,1938.00
02/16/2005,08:45,1112.50,1112.75,1112.50,1112.75,443,443,886.00
02/16/2005,08:46,1112.75,1112.75,1112.25,1112.25,1722,1722,3444.00
02/16/2005,08:47,1112.25,1113.00,1112.25,1113.00,740,740,1480.00
02/16/2005,08:48,1113.00,1113.00,1112.25,1112.50,569,569,1138.00
02/16/2005,08:49,1112.25,1112.75,1112.25,1112.25,272,272,544.00
02/16/2005,08:50,1112.25,1112.75,1112.25,1112.25,822,822,1644.00
02/16/2005,08:51,1112.25,1112.25,1112.00,1112.25,631,631,1262.00
02/16/2005,08:52,1112.25,1112.75,1112.00,1112.50,1001,1001,2002.00
02/16/2005,08:53,1112.25,1112.50,1112.00,1112.50,275,275,550.00
02/16/2005,08:54,1112.25,1112.50,1112.25,1112.50,568,568,1136.00
02/16/2005,08:55,1112.50,1112.50,1112.00,1112.25,490,490,980.00
02/16/2005,08:56,1112.25,1113.00,1112.00,1113.00,1418,1418,2836.00
02/16/2005,08:57,1112.75,1113.25,1112.75,1113.00,925,925,1850.00
02/16/2005,08:58,1113.00,1113.00,1112.75,1113.00,580,580,1160.00
02/16/2005,08:59,1113.00,1113.00,1112.50,1112.75,542,542,1084.00
02/16/2005,09:00,1112.75,1113.00,1112.25,1112.50,623,623,1246.00
02/16/2005,09:01,1112.50,1112.75,1111.50,1111.75,2402,2402,4804.00
02/16/2005,09:02,1111.75,1111.75,1110.50,1111.00,4394,4394,8788.00
02/16/2005,09:03,1111.00,1112.25,1110.75,1112.00,2118,2118,4236.00
02/16/2005,09:04,1112.00,1112.75,1111.50,1112.00,1982,1982,3964.00
02/16/2005,09:05,1111.75,1112.25,1111.00,1112.00,1790,1790,3580.00
02/16/2005,09:06,1112.25,1113.00,1111.75,1112.00,1795,1795,3590.00
02/16/2005,09:07,1112.00,1112.25,1111.75,1112.25,1266,1266,2532.00
02/16/2005,09:08,1112.00,1112.50,1111.75,1111.75,1065,1065,2130.00
02/16/2005,09:09,1112.00,1112.00,1111.50,1111.75,571,571,1142.00
02/16/2005,09:10,1111.75,1112.50,1111.75,1112.50,304,304,608.00
02/16/2005,09:11,1112.50,1112.75,1112.25,1112.50,832,832,1664.00
02/16/2005,09:12,1112.25,1113.00,1112.25,1112.75,998,998,1996.00
02/16/2005,09:13,1112.75,1112.75,1112.25,1112.25,664,664,1328.00
02/16/2005,09:14,1112.25,1112.75,1112.25,1112.50,294,294,588.00
02/16/2005,09:15,1112.50,1112.75,1112.00,1112.00,1012,1012,2024.00
02/16/2005,09:16,1112.00,1112.50,1111.75,1112.50,770,770,1540.00
02/16/2005,09:17,1112.50,1113.00,1112.25,1112.75,1026,1026,2052.00
02/16/2005,09:18,1113.00,1113.50,1112.75,1113.50,1314,1314,2628.00
02/16/2005,09:19,1113.50,1114.50,1113.25,1114.25,2716,2716,5432.00
02/16/2005,09:20,1114.25,1115.25,1114.25,1114.75,2626,2626,5252.00
02/16/2005,09:21,1115.00,1115.00,1114.50,1114.50,1572,1572,3144.00
02/16/2005,09:22,1114.75,1114.75,1114.00,1114.25,1105,1105,2210.00
02/16/2005,09:23,1114.25,1114.75,1114.25,1114.50,1595,1595,3190.00
02/16/2005,09:24,1114.50,1114.75,1114.00,1114.25,775,775,1550.00
02/16/2005,09:25,1114.00,1114.25,1113.50,1113.75,1823,1823,3646.00
02/16/2005,09:26,1113.75,1114.00,1113.50,1113.75,491,491,982.00
02/16/2005,09:27,1113.50,1113.75,1113.25,1113.75,1185,1185,2370.00
02/16/2005,09:28,1113.50,1113.75,1113.25,1113.50,565,565,1130.00
02/16/2005,09:29,1113.50,1113.50,1113.25,1113.50,288,288,576.00
02/16/2005,09:30,1113.50,1114.00,1113.25,1114.00,1018,1018,2036.00
02/16/2005,09:31,1114.00,1114.25,1113.50,1113.75,1163,1163,2326.00
02/16/2005,09:32,1114.00,1114.25,1113.50,1113.50,907,907,1814.00
02/16/2005,09:33,1113.50,1113.75,1113.00,1113.25,1700,1700,3400.00
02/16/2005,09:34,1113.25,1113.75,1112.75,1113.75,1693,1693,3386.00
02/16/2005,09:35,1113.75,1113.75,1113.50,1113.75,108,108,216.00
02/16/2005,09:36,1113.75,1114.00,1113.50,1113.75,716,716,1432.00
02/16/2005,09:37,1113.75,1113.75,1113.25,1113.50,428,428,856.00
02/16/2005,09:38,1113.50,1113.75,1112.75,1113.00,758,758,1516.00
02/16/2005,09:39,1113.00,1113.25,1112.75,1113.00,592,592,1184.00
02/16/2005,09:40,1113.00,1113.25,1112.50,1112.75,821,821,1642.00
02/16/2005,09:41,1112.75,1113.00,1112.25,1112.75,1215,1215,2430.00
02/16/2005,09:42,1113.00,1113.00,1112.25,1112.25,839,839,1678.00
02/16/2005,09:43,1112.50,1112.75,1112.00,1112.25,997,997,1994.00
02/16/2005,09:44,1112.50,1112.75,1112.25,1112.50,370,370,740.00
02/16/2005,09:45,1112.50,1112.75,1112.25,1112.25,894,894,1788.00
02/16/2005,09:46,1112.50,1112.50,1112.00,1112.50,1173,1173,2346.00
02/16/2005,09:47,1112.50,1112.75,1112.25,1112.50,367,367,734.00
02/16/2005,09:48,1112.25,1112.75,1112.00,1112.75,740,740,1480.00
02/16/2005,09:49,1112.75,1112.75,1112.50,1112.75,119,119,238.00
02/16/2005,09:50,1112.75,1112.75,1112.50,1112.50,321,321,642.00
02/16/2005,09:51,1112.50,1112.75,1111.75,1112.00,1142,1142,2284.00
02/16/2005,09:52,1112.00,1112.25,1111.75,1111.75,957,957,1914.00
02/16/2005,09:53,1111.75,1112.25,1111.50,1112.25,833,833,1666.00
02/16/2005,09:54,1112.00,1112.25,1112.00,1112.00,482,482,964.00
02/16/2005,09:55,1112.25,1112.25,1112.00,1112.25,433,433,866.00
02/16/2005,09:56,1112.25,1112.50,1112.00,1112.25,516,516,1032.00
02/16/2005,09:57,1112.00,1112.50,1112.00,1112.25,648,648,1296.00
02/16/2005,09:58,1112.25,1112.50,1112.00,1112.25,183,183,366.00
02/16/2005,09:59,1112.50,1112.50,1112.25,1112.50,43,43,86.00
02/16/2005,10:00,1112.25,1113.00,1112.25,1112.75,917,917,1834.00
02/16/2005,10:01,1112.75,1112.75,1112.50,1112.75,216,216,432.00
02/16/2005,10:02,1112.75,1112.75,1112.25,1112.50,442,442,884.00
02/16/2005,10:03,1112.50,1112.75,1112.25,1112.25,208,208,416.00
02/16/2005,10:04,1112.25,1112.50,1112.25,1112.25,181,181,362.00
02/16/2005,10:05,1112.25,1112.50,1112.00,1112.25,167,167,334.00
02/16/2005,10:06,1112.25,1113.00,1112.25,1113.00,552,552,1104.00
02/16/2005,10:07,1113.00,1113.00,1112.50,1113.00,262,262,524.00
02/16/2005,10:08,1112.75,1113.25,1112.75,1113.25,834,834,1668.00
02/16/2005,10:09,1113.00,1114.00,1113.00,1113.50,1327,1327,2654.00
02/16/2005,10:10,1113.50,1113.75,1113.00,1113.50,444,444,888.00
02/16/2005,10:11,1113.50,1113.75,1113.25,1113.25,331,331,662.00
02/16/2005,10:12,1113.25,1113.50,1113.25,1113.50,288,288,576.00
02/16/2005,10:13,1113.50,1113.75,1113.25,1113.25,172,172,344.00
02/16/2005,10:14,1113.25,1113.75,1113.25,1113.75,232,232,464.00
02/16/2005,10:15,1113.75,1114.00,1113.50,1113.50,355,355,710.00
02/16/2005,10:16,1113.75,1114.00,1113.50,1113.50,337,337,674.00
02/16/2005,10:17,1113.75,1114.25,1113.50,1114.25,1033,1033,2066.00
02/16/2005,10:18,1114.25,1114.25,1113.75,1114.00,650,650,1300.00
02/16/2005,10:19,1113.75,1114.00,1113.75,1114.00,208,208,416.00
02/16/2005,10:20,1113.75,1114.00,1113.75,1113.75,77,77,154.00
02/16/2005,10:21,1113.75,1114.00,1113.50,1113.75,469,469,938.00
02/16/2005,10:22,1113.75,1114.00,1113.75,1113.75,174,174,348.00
02/16/2005,10:23,1113.75,1114.00,1113.50,1113.75,215,215,430.00
02/16/2005,10:24,1113.50,1113.75,1113.50,1113.50,80,80,160.00
02/16/2005,10:25,1113.50,1113.75,1113.25,1113.50,410,410,820.00
02/16/2005,10:26,1113.50,1113.75,1113.25,1113.50,175,175,350.00
02/16/2005,10:27,1113.25,1113.75,1113.25,1113.75,686,686,1372.00
02/16/2005,10:28,1113.50,1113.75,1113.25,1113.50,160,160,320.00
02/16/2005,10:29,1113.25,1113.75,1113.25,1113.75,211,211,422.00
02/16/2005,10:30,1113.75,1114.00,1113.50,1113.75,515,515,1030.00
02/16/2005,10:31,1114.00,1114.00,1113.25,1113.25,406,406,812.00
02/16/2005,10:32,1113.25,1113.50,1113.00,1113.50,749,749,1498.00
02/16/2005,10:33,1113.50,1113.75,1113.25,1113.50,120,120,240.00
02/16/2005,10:34,1113.25,1113.50,1113.25,1113.25,281,281,562.00
02/16/2005,10:35,1113.25,1113.50,1113.25,1113.50,109,109,218.00
02/16/2005,10:36,1113.50,1113.75,1113.25,1113.25,118,118,236.00
02/16/2005,10:37,1113.50,1113.50,1113.25,1113.25,56,56,112.00
02/16/2005,10:38,1113.25,1113.25,1113.00,1113.25,462,462,924.00
02/16/2005,10:39,1113.25,1113.25,1113.00,1113.25,469,469,938.00
02/16/2005,10:40,1113.25,1113.25,1113.00,1113.00,73,73,146.00
02/16/2005,10:41,1113.00,1113.25,1112.75,1113.00,548,548,1096.00
02/16/2005,10:42,1113.00,1113.00,1112.75,1112.75,720,720,1440.00
02/16/2005,10:43,1112.75,1112.75,1112.50,1112.75,275,275,550.00
02/16/2005,10:44,1112.50,1112.75,1112.50,1112.50,124,124,248.00
02/16/2005,10:45,1112.75,1113.00,1112.50,1113.00,384,384,768.00
02/16/2005,10:46,1113.00,1113.00,1112.75,1113.00,21,21,42.00
02/16/2005,10:47,1112.75,1113.00,1112.50,1112.50,198,198,396.00
02/16/2005,10:48,1112.50,1113.00,1112.50,1113.00,138,138,276.00
02/16/2005,10:49,1113.00,1113.00,1112.75,1113.00,21,21,42.00
02/16/2005,10:50,1112.75,1113.00,1112.75,1113.00,98,98,196.00
02/16/2005,10:51,1113.00,1113.00,1112.75,1112.75,308,308,616.00
02/16/2005,10:52,1112.75,1112.75,1112.50,1112.50,195,195,390.00
02/16/2005,10:53,1112.75,1112.75,1112.50,1112.75,162,162,324.00
02/16/2005,10:54,1112.75,1112.75,1112.50,1112.50,31,31,62.00
02/16/2005,10:55,1112.75,1112.75,1112.25,1112.25,643,643,1286.00
02/16/2005,10:56,1112.50,1112.50,1112.25,1112.50,168,168,336.00
02/16/2005,10:57,1112.25,1113.00,1112.25,1112.75,418,418,836.00
02/16/2005,10:58,1113.00,1113.00,1112.75,1112.75,135,135,270.00
02/16/2005,10:59,1112.75,1112.75,1112.50,1112.75,229,229,458.00
02/16/2005,11:00,1112.75,1112.75,1112.50,1112.75,25,25,50.00
02/16/2005,11:01,1112.75,1112.75,1112.50,1112.50,170,170,340.00
02/16/2005,11:02,1112.75,1112.75,1112.25,1112.25,474,474,948.00
02/16/2005,11:03,1112.25,1112.50,1112.00,1112.25,694,694,1388.00
02/16/2005,11:04,1112.25,1112.50,1112.00,1112.00,269,269,538.00
02/16/2005,11:05,1112.00,1112.25,1111.75,1112.00,549,549,1098.00
02/16/2005,11:06,1112.00,1112.25,1111.75,1111.75,1120,1120,2240.00
02/16/2005,11:07,1111.75,1112.00,1111.75,1112.00,257,257,514.00
02/16/2005,11:08,1112.00,1112.25,1111.75,1112.00,241,241,482.00
02/16/2005,11:09,1112.00,1112.25,1111.75,1112.00,460,460,920.00
02/16/2005,11:10,1112.00,1112.25,1112.00,1112.25,163,163,326.00
02/16/2005,11:11,1112.25,1112.25,1112.00,1112.25,100,100,200.00
02/16/2005,11:12,1112.25,1112.25,1112.00,1112.00,250,250,500.00
02/16/2005,11:13,1112.00,1112.00,1111.75,1112.00,472,472,944.00
02/16/2005,11:14,1112.00,1112.25,1111.75,1112.25,232,232,464.00
02/16/2005,11:15,1112.25,1112.25,1112.00,1112.00,149,149,298.00
02/16/2005,11:16,1112.00,1112.25,1112.00,1112.25,46,46,92.00
02/16/2005,11:17,1112.25,1112.25,1112.00,1112.25,37,37,74.00
02/16/2005,11:18,1112.00,1112.25,1112.00,1112.00,71,71,142.00
02/16/2005,11:19,1112.25,1112.25,1112.00,1112.25,19,19,38.00
02/16/2005,11:20,1112.00,1112.25,1112.00,1112.00,37,37,74.00
02/16/2005,11:21,1112.00,1112.25,1112.00,1112.25,381,381,762.00
02/16/2005,11:22,1112.25,1112.25,1112.00,1112.00,29,29,58.00
02/16/2005,11:23,1112.00,1112.25,1112.00,1112.25,41,41,82.00
02/16/2005,11:24,1112.00,1112.50,1112.00,1112.50,568,568,1136.00
02/16/2005,11:25,1112.50,1112.50,1112.00,1112.50,303,303,606.00
02/16/2005,11:26,1112.25,1112.75,1112.25,1112.25,489,489,978.00
02/16/2005,11:27,1112.50,1112.75,1112.25,1112.50,133,133,266.00
02/16/2005,11:28,1112.75,1112.75,1112.50,1112.75,16,16,32.00
02/16/2005,11:29,1112.75,1112.75,1112.50,1112.50,72,72,144.00
02/16/2005,11:30,1112.50,1112.75,1112.25,1112.50,206,206,412.00
02/16/2005,11:31,1112.25,1112.50,1112.25,1112.50,74,74,148.00
02/16/2005,11:32,1112.50,1112.75,1112.25,1112.50,273,273,546.00
02/16/2005,11:33,1112.50,1112.50,1112.50,1112.50,120,120,240.00
02/16/2005,11:34,1112.50,1112.75,1112.25,1112.50,97,97,194.00
02/16/2005,11:35,1112.50,1112.75,1112.50,1112.50,15,15,30.00
02/16/2005,11:36,1112.50,1112.75,1112.25,1112.50,89,89,178.00
02/16/2005,11:37,1112.50,1112.75,1112.25,1112.50,121,121,242.00
02/16/2005,11:38,1112.50,1112.50,1112.25,1112.25,72,72,144.00
02/16/2005,11:39,1112.50,1112.50,1112.25,1112.50,153,153,306.00
02/16/2005,11:40,1112.50,1113.00,1112.50,1112.75,665,665,1330.00
02/16/2005,11:41,1112.75,1113.00,1112.75,1112.75,55,55,110.00
02/16/2005,11:42,1113.00,1113.00,1112.75,1113.00,40,40,80.00
02/16/2005,11:43,1112.75,1113.00,1112.75,1113.00,34,34,68.00
02/16/2005,11:44,1113.00,1113.00,1112.75,1113.00,30,30,60.00
02/16/2005,11:45,1113.00,1113.00,1112.75,1112.75,17,17,34.00
02/16/2005,11:46,1113.00,1113.50,1112.75,1113.50,1570,1570,3140.00
02/16/2005,11:47,1113.50,1113.50,1112.75,1113.00,1062,1062,2124.00
02/16/2005,11:48,1112.75,1113.00,1112.50,1112.75,552,552,1104.00
02/16/2005,11:49,1112.75,1112.75,1112.50,1112.50,87,87,174.00
02/16/2005,11:50,1112.75,1112.75,1112.50,1112.50,239,239,478.00
02/16/2005,11:51,1112.50,1112.75,1112.25,1112.75,150,150,300.00
02/16/2005,11:52,1112.75,1112.75,1112.50,1112.50,44,44,88.00
02/16/2005,11:53,1112.75,1112.75,1112.50,1112.50,13,13,26.00
02/16/2005,11:54,1112.75,1112.75,1112.50,1112.75,26,26,52.00
02/16/2005,11:55,1112.50,1113.00,1112.50,1113.00,108,108,216.00
02/16/2005,11:56,1113.00,1113.00,1112.75,1112.75,140,140,280.00
02/16/2005,11:57,1112.75,1112.75,1112.50,1112.75,14,14,28.00
02/16/2005,11:58,1112.75,1112.75,1112.50,1112.50,133,133,266.00
02/16/2005,11:59,1112.75,1112.75,1112.25,1112.25,417,417,834.00
02/16/2005,12:00,1112.25,1112.50,1112.25,1112.50,196,196,392.00
02/16/2005,12:01,1112.50,1112.75,1112.25,1112.50,220,220,440.00
02/16/2005,12:02,1112.50,1112.50,1112.00,1112.25,693,693,1386.00
02/16/2005,12:03,1112.25,1112.25,1112.00,1112.25,478,478,956.00
02/16/2005,12:04,1112.25,1112.50,1112.00,1112.25,231,231,462.00
02/16/2005,12:05,1112.50,1112.75,1112.25,1112.50,254,254,508.00
02/16/2005,12:06,1112.75,1113.00,1112.50,1112.75,147,147,294.00
02/16/2005,12:07,1112.75,1112.75,1112.50,1112.75,117,117,234.00
02/16/2005,12:08,1112.75,1113.00,1112.50,1113.00,86,86,172.00
02/16/2005,12:09,1112.75,1113.00,1112.75,1112.75,104,104,208.00
02/16/2005,12:10,1113.00,1113.00,1112.75,1113.00,96,96,192.00
02/16/2005,12:11,1113.00,1113.00,1112.75,1112.75,33,33,66.00
02/16/2005,12:12,1113.00,1113.00,1113.00,1113.00,52,52,104.00
02/16/2005,12:13,1113.00,1113.00,1112.75,1112.75,122,122,244.00
02/16/2005,12:14,1113.00,1113.00,1112.75,1112.75,63,63,126.00
02/16/2005,12:15,1113.00,1113.00,1112.75,1113.00,63,63,126.00
02/16/2005,12:16,1113.00,1113.25,1112.75,1113.25,226,226,452.00
02/16/2005,12:17,1113.25,1113.25,1113.00,1113.00,193,193,386.00
02/16/2005,12:18,1113.00,1113.25,1112.50,1112.75,754,754,1508.00
02/16/2005,12:19,1112.75,1113.75,1112.50,1113.50,1593,1593,3186.00
02/16/2005,12:20,1113.50,1113.50,1113.00,1113.00,519,519,1038.00
02/16/2005,12:21,1113.25,1113.50,1113.00,1113.25,417,417,834.00
02/16/2005,12:22,1113.00,1113.25,1112.50,1112.75,1165,1165,2330.00
02/16/2005,12:23,1112.75,1113.00,1112.50,1112.75,571,571,1142.00
02/16/2005,12:24,1112.75,1113.00,1112.50,1113.00,101,101,202.00
02/16/2005,12:25,1113.00,1113.25,1112.75,1113.25,371,371,742.00
02/16/2005,12:26,1113.25,1113.25,1112.75,1112.75,175,175,350.00
02/16/2005,12:27,1113.00,1113.00,1112.75,1113.00,87,87,174.00
02/16/2005,12:28,1112.75,1113.00,1112.50,1112.50,295,295,590.00
02/16/2005,12:29,1112.50,1113.00,1112.50,1113.00,175,175,350.00
02/16/2005,12:30,1112.75,1113.00,1112.75,1112.75,175,175,350.00
02/16/2005,12:31,1112.75,1113.00,1112.50,1112.50,140,140,280.00
02/16/2005,12:32,1112.50,1112.75,1112.00,1112.25,1275,1275,2550.00
02/16/2005,12:33,1112.25,1112.25,1111.50,1111.75,1875,1875,3750.00
02/16/2005,12:34,1112.00,1112.50,1111.75,1112.00,1865,1865,3730.00
02/16/2005,12:35,1112.25,1112.50,1112.00,1112.25,520,520,1040.00
02/16/2005,12:36,1112.00,1112.25,1112.00,1112.00,513,513,1026.00
02/16/2005,12:37,1112.00,1112.00,1111.50,1112.00,1196,1196,2392.00
02/16/2005,12:38,1112.00,1112.00,1111.50,1111.75,444,444,888.00
02/16/2005,12:39,1111.75,1112.00,1111.50,1112.00,318,318,636.00
02/16/2005,12:40,1112.00,1112.00,1111.50,1112.00,609,609,1218.00
02/16/2005,12:41,1112.00,1112.50,1111.75,1112.25,1020,1020,2040.00
02/16/2005,12:42,1112.00,1112.25,1112.00,1112.25,53,53,106.00
02/16/2005,12:43,1112.25,1112.25,1112.00,1112.25,103,103,206.00
02/16/2005,12:44,1112.25,1112.25,1112.00,1112.25,370,370,740.00
02/16/2005,12:45,1112.25,1112.25,1112.00,1112.25,47,47,94.00
02/16/2005,12:46,1112.25,1112.25,1111.75,1111.75,623,623,1246.00
02/16/2005,12:47,1112.00,1112.25,1111.75,1112.25,176,176,352.00
02/16/2005,12:48,1112.00,1113.00,1112.00,1112.75,1421,1421,2842.00
02/16/2005,12:49,1112.75,1113.00,1112.50,1112.75,780,780,1560.00
02/16/2005,12:50,1112.75,1113.00,1112.75,1113.00,112,112,224.00
02/16/2005,12:51,1112.75,1113.00,1112.75,1113.00,61,61,122.00
02/16/2005,12:52,1113.00,1113.00,1112.50,1112.75,219,219,438.00
02/16/2005,12:53,1112.75,1113.00,1112.50,1112.50,658,658,1316.00
02/16/2005,12:54,1112.50,1112.75,1112.50,1112.75,28,28,56.00
02/16/2005,12:55,1112.75,1112.75,1112.50,1112.50,29,29,58.00
02/16/2005,12:56,1112.75,1113.75,1112.50,1113.25,1994,1994,3988.00
02/16/2005,12:57,1113.50,1114.00,1113.25,1113.75,2132,2132,4264.00
02/16/2005,12:58,1113.75,1113.75,1113.25,1113.50,374,374,748.00
02/16/2005,12:59,1113.25,1113.50,1113.25,1113.25,150,150,300.00
02/16/2005,13:00,1113.25,1113.50,1113.00,1113.00,1528,1528,3056.00
02/16/2005,13:01,1113.00,1113.50,1113.00,1113.25,214,214,428.00
02/16/2005,13:02,1113.25,1113.50,1113.00,1113.00,233,233,466.00
02/16/2005,13:03,1113.00,1113.25,1113.00,1113.25,42,42,84.00
02/16/2005,13:04,1113.25,1113.25,1113.00,1113.00,59,59,118.00
02/16/2005,13:05,1113.25,1113.25,1113.00,1113.25,50,50,100.00
02/16/2005,13:06,1113.00,1113.75,1113.00,1113.50,408,408,816.00
02/16/2005,13:07,1113.25,1113.75,1113.25,1113.75,305,305,610.00
02/16/2005,13:08,1113.75,1114.50,1113.50,1114.00,2784,2784,5568.00
02/16/2005,13:09,1114.00,1114.25,1113.75,1113.75,555,555,1110.00
02/16/2005,13:10,1113.75,1114.25,1113.75,1114.00,745,745,1490.00
02/16/2005,13:11,1114.00,1114.75,1114.00,1114.25,2121,2121,4242.00
02/16/2005,13:12,1114.25,1114.50,1114.00,1114.00,993,993,1986.00
02/16/2005,13:13,1114.00,1114.25,1113.75,1113.75,405,405,810.00
02/16/2005,13:14,1114.00,1114.00,1113.75,1114.00,89,89,178.00
02/16/2005,13:15,1113.75,1114.00,1113.50,1113.50,511,511,1022.00
02/16/2005,13:16,1113.50,1113.75,1113.50,1113.50,41,41,82.00
02/16/2005,13:17,1113.50,1114.00,1113.50,1114.00,510,510,1020.00
02/16/2005,13:18,1114.00,1114.00,1113.50,1113.50,197,197,394.00
02/16/2005,13:19,1113.50,1114.00,1113.50,1113.75,228,228,456.00
02/16/2005,13:20,1113.75,1114.00,1113.75,1114.00,46,46,92.00
02/16/2005,13:21,1113.75,1114.00,1113.75,1113.75,86,86,172.00
02/16/2005,13:22,1113.75,1114.00,1113.50,1113.75,139,139,278.00
02/16/2005,13:23,1113.75,1114.00,1113.75,1114.00,24,24,48.00
02/16/2005,13:24,1114.00,1114.00,1113.75,1114.00,197,197,394.00
02/16/2005,13:25,1114.00,1114.75,1113.75,1114.50,1792,1792,3584.00
02/16/2005,13:26,1114.75,1114.75,1114.25,1114.25,156,156,312.00
02/16/2005,13:27,1114.50,1114.50,1114.00,1114.50,722,722,1444.00
02/16/2005,13:28,1114.50,1114.50,1114.00,1114.25,176,176,352.00
02/16/2005,13:29,1114.00,1114.25,1114.00,1114.00,190,190,380.00
02/16/2005,13:30,1114.25,1114.50,1114.25,1114.25,184,184,368.00
02/16/2005,13:31,1114.50,1115.00,1114.25,1114.50,1983,1983,3966.00
02/16/2005,13:32,1114.50,1115.00,1114.50,1115.00,341,341,682.00
02/16/2005,13:33,1114.75,1115.00,1114.50,1114.75,1209,1209,2418.00
02/16/2005,13:34,1114.50,1114.75,1114.50,1114.75,150,150,300.00
02/16/2005,13:35,1114.75,1115.00,1114.50,1114.50,624,624,1248.00
02/16/2005,13:36,1114.75,1115.00,1114.50,1114.75,359,359,718.00
02/16/2005,13:37,1114.75,1115.00,1114.50,1114.50,89,89,178.00
02/16/2005,13:38,1114.50,1114.75,1114.50,1114.50,656,656,1312.00
02/16/2005,13:39,1114.50,1114.75,1114.00,1114.25,1266,1266,2532.00
02/16/2005,13:40,1114.25,1114.50,1113.75,1113.75,1030,1030,2060.00
02/16/2005,13:41,1114.00,1114.00,1113.75,1114.00,252,252,504.00
02/16/2005,13:42,1114.00,1114.25,1113.75,1114.00,295,295,590.00
02/16/2005,13:43,1114.25,1114.25,1113.75,1114.25,273,273,546.00
02/16/2005,13:44,1114.00,1114.75,1114.00,1114.25,1673,1673,3346.00
02/16/2005,13:45,1114.50,1116.50,1114.50,1116.25,4854,4854,9708.00
02/16/2005,13:46,1116.50,1116.75,1115.50,1115.50,3442,3442,6884.00
02/16/2005,13:47,1115.50,1116.00,1115.50,1115.50,633,633,1266.00
02/16/2005,13:48,1115.75,1115.75,1115.25,1115.75,1018,1018,2036.00
02/16/2005,13:49,1115.50,1115.75,1115.50,1115.75,207,207,414.00
02/16/2005,13:50,1115.75,1115.75,1115.00,1115.00,1089,1089,2178.00
02/16/2005,13:51,1115.00,1115.50,1115.00,1115.25,363,363,726.00
02/16/2005,13:52,1115.25,1115.75,1115.25,1115.75,433,433,866.00
02/16/2005,13:53,1115.75,1116.25,1115.50,1115.75,1582,1582,3164.00
02/16/2005,13:54,1116.00,1116.25,1115.75,1116.25,1080,1080,2160.00
02/16/2005,13:55,1116.00,1117.00,1116.00,1116.50,4156,4156,8312.00
02/16/2005,13:56,1116.50,1116.75,1116.25,1116.75,1484,1484,2968.00
02/16/2005,13:57,1116.50,1117.00,1116.50,1116.75,983,983,1966.00
02/16/2005,13:58,1116.75,1118.00,1116.50,1117.50,6078,6078,12156.00
02/16/2005,13:59,1117.75,1118.25,1117.25,1117.75,2889,2889,5778.00
02/16/2005,14:00,1118.00,1118.00,1117.75,1118.00,1486,1486,2972.00
02/16/2005,14:01,1118.00,1118.75,1117.75,1118.25,3373,3373,6746.00
02/16/2005,14:02,1118.25,1118.25,1117.75,1117.75,494,494,988.00
02/16/2005,14:03,1117.75,1118.00,1117.50,1117.50,1080,1080,2160.00
02/16/2005,14:04,1117.75,1117.75,1117.50,1117.50,502,502,1004.00
02/16/2005,14:05,1117.50,1117.75,1117.00,1117.50,1341,1341,2682.00
02/16/2005,14:06,1117.25,1117.50,1117.00,1117.00,588,588,1176.00
02/16/2005,14:07,1117.00,1117.25,1117.00,1117.00,136,136,272.00
02/16/2005,14:08,1117.25,1117.50,1117.00,1117.50,808,808,1616.00
02/16/2005,14:09,1117.25,1118.25,1117.25,1118.00,1825,1825,3650.00
02/16/2005,14:10,1118.00,1118.00,1117.50,1118.00,806,806,1612.00
02/16/2005,14:11,1117.75,1118.00,1117.50,1117.75,643,643,1286.00
02/16/2005,14:12,1117.50,1117.75,1117.25,1117.50,522,522,1044.00
02/16/2005,14:13,1117.50,1118.00,1117.50,1117.75,317,317,634.00
02/16/2005,14:14,1118.00,1118.25,1117.75,1118.00,1520,1520,3040.00
02/16/2005,14:15,1118.00,1118.25,1117.75,1118.00,371,371,742.00
02/16/2005,14:16,1117.75,1118.25,1117.50,1117.75,950,950,1900.00
02/16/2005,14:17,1117.50,1117.75,1117.25,1117.75,432,432,864.00
02/16/2005,14:18,1117.75,1117.75,1117.00,1117.00,929,929,1858.00
02/16/2005,14:19,1117.25,1117.50,1117.00,1117.25,761,761,1522.00
02/16/2005,14:20,1117.25,1117.75,1117.25,1117.75,459,459,918.00
02/16/2005,14:21,1117.50,1117.75,1117.25,1117.25,456,456,912.00
02/16/2005,14:22,1117.25,1117.50,1117.00,1117.25,441,441,882.00
02/16/2005,14:23,1117.25,1117.50,1117.25,1117.50,340,340,680.00
02/16/2005,14:24,1117.25,1117.75,1117.25,1117.50,580,580,1160.00
02/16/2005,14:25,1117.25,1117.50,1116.75,1116.75,1820,1820,3640.00
02/16/2005,14:26,1117.00,1117.00,1116.50,1117.00,2103,2103,4206.00
02/16/2005,14:27,1117.00,1117.00,1116.50,1116.75,374,374,748.00
02/16/2005,14:28,1116.75,1117.00,1116.50,1116.50,345,345,690.00
02/16/2005,14:29,1116.50,1117.00,1116.25,1116.75,917,917,1834.00
02/16/2005,14:30,1116.75,1117.25,1116.75,1117.00,908,908,1816.00
02/16/2005,14:31,1116.75,1117.00,1116.50,1117.00,577,577,1154.00
02/16/2005,14:32,1117.00,1117.00,1116.75,1116.75,230,230,460.00
02/16/2005,14:33,1116.75,1117.00,1116.25,1116.50,691,691,1382.00
02/16/2005,14:34,1116.50,1116.75,1116.25,1116.50,548,548,1096.00
02/16/2005,14:35,1116.50,1116.75,1115.75,1116.25,1373,1373,2746.00
02/16/2005,14:36,1116.00,1116.50,1116.00,1116.25,1493,1493,2986.00
02/16/2005,14:37,1116.25,1116.50,1116.25,1116.50,192,192,384.00
02/16/2005,14:38,1116.25,1116.50,1116.25,1116.25,166,166,332.00
02/16/2005,14:39,1116.25,1116.50,1116.00,1116.50,633,633,1266.00
02/16/2005,14:40,1116.25,1116.50,1115.50,1115.50,2112,2112,4224.00
02/16/2005,14:41,1115.75,1116.00,1115.50,1115.75,1247,1247,2494.00
02/16/2005,14:42,1116.00,1116.25,1115.75,1116.00,551,551,1102.00
02/16/2005,14:43,1116.00,1116.25,1116.00,1116.25,863,863,1726.00
02/16/2005,14:44,1116.25,1116.50,1116.00,1116.00,285,285,570.00
02/16/2005,14:45,1116.00,1116.50,1116.00,1116.25,598,598,1196.00
02/16/2005,14:46,1116.00,1116.25,1116.00,1116.25,389,389,778.00
02/16/2005,14:47,1116.25,1116.50,1115.50,1116.25,1413,1413,2826.00
02/16/2005,14:48,1116.25,1116.50,1116.00,1116.25,317,317,634.00
02/16/2005,14:49,1116.25,1116.50,1116.25,1116.25,552,552,1104.00
02/16/2005,14:50,1116.25,1116.25,1116.00,1116.00,43,43,86.00
02/16/2005,14:51,1116.00,1116.75,1116.00,1116.75,1555,1555,3110.00
02/16/2005,14:52,1116.75,1116.75,1116.50,1116.75,251,251,502.00
02/16/2005,14:53,1116.75,1116.75,1116.50,1116.75,544,544,1088.00
02/16/2005,14:54,1116.75,1117.00,1116.25,1116.25,1089,1089,2178.00
02/16/2005,14:55,1116.25,1116.50,1116.25,1116.25,275,275,550.00
02/16/2005,14:56,1116.25,1116.75,1116.00,1116.25,2008,2008,4016.00
02/16/2005,14:57,1116.50,1116.50,1116.25,1116.50,483,483,966.00
02/16/2005,14:58,1116.75,1116.75,1116.00,1116.50,653,653,1306.00
02/16/2005,14:59,1116.25,1116.50,1116.00,1116.25,559,559,1118.00
02/16/2005,15:00,1116.25,1116.50,1115.75,1116.00,2740,2740,5480.00
02/16/2005,15:01,1115.75,1116.00,1115.25,1115.25,3063,3063,6126.00
02/16/2005,15:02,1115.25,1115.50,1115.00,1115.50,1151,1151,2302.00
02/16/2005,15:03,1115.25,1115.75,1115.25,1115.75,1519,1519,3038.00
02/16/2005,15:04,1115.75,1115.75,1115.50,1115.75,448,448,896.00
02/16/2005,15:05,1115.75,1115.75,1115.50,1115.50,1115,1115,2230.00
02/16/2005,15:06,1115.50,1115.75,1115.50,1115.75,732,732,1464.00
02/16/2005,15:07,1115.50,1115.75,1115.50,1115.50,393,393,786.00
02/16/2005,15:08,1115.50,1116.00,1115.50,1116.00,1139,1139,2278.00
02/16/2005,15:09,1115.75,1116.25,1115.75,1116.25,636,636,1272.00
02/16/2005,15:10,1116.25,1116.25,1116.00,1116.25,996,996,1992.00
02/16/2005,15:11,1116.25,1116.25,1115.75,1116.00,829,829,1658.00
02/16/2005,15:12,1116.00,1116.25,1115.75,1116.00,1445,1445,2890.00
02/16/2005,15:13,1116.00,1116.00,1115.75,1116.00,97,97,194.00
02/16/2005,15:14,1116.00,1116.00,1115.75,1115.75,628,628,1256.00
02/16/2005,15:15,1115.75,1116.00,1115.50,1115.75,3039,3039,6078.00
02/16/2005,15:16,1115.75,1115.75,1115.75,1115.75,1,1,2.00
02/16/2005,15:31,1116.00,1116.25,1115.75,1116.25,161,185,346.00
02/16/2005,15:32,1116.25,1116.25,1116.00,1116.00,20,7,27.00
02/16/2005,15:33,1116.00,1116.25,1116.00,1116.00,4,5,9.00
02/16/2005,15:34,1116.00,1116.25,1116.00,1116.00,59,163,222.00
02/16/2005,15:35,1116.00,1116.25,1116.00,1116.25,106,38,144.00
02/16/2005,15:36,1116.00,1116.25,1116.00,1116.25,55,8,63.00
02/16/2005,15:37,1116.00,1116.25,1116.00,1116.00,1,73,74.00
02/16/2005,15:38,1116.25,1116.25,1116.00,1116.00,2,1,3.00
02/16/2005,15:39,1116.00,1116.00,1115.75,1115.75,0,64,64.00
02/16/2005,15:40,1116.00,1116.00,1116.00,1116.00,5,0,5.00
02/16/2005,15:41,1115.75,1115.75,1115.75,1115.75,0,10,10.00
02/16/2005,15:42,1116.00,1116.00,1115.75,1115.75,1,4,5.00
02/16/2005,15:43,1115.75,1116.00,1115.75,1116.00,1,1,2.00
02/16/2005,15:44,1115.75,1115.75,1115.75,1115.75,0,171,171.00
02/16/2005,15:45,1115.75,1115.75,1115.75,1115.75,0,17,17.00
02/16/2005,15:47,1115.75,1115.75,1115.75,1115.75,0,1,1.00
02/16/2005,15:48,1115.75,1116.00,1115.75,1115.75,1,33,34.00
02/16/2005,15:49,1116.00,1116.00,1115.75,1115.75,1,1,2.00
02/16/2005,15:51,1116.00,1116.00,1116.00,1116.00,3,0,3.00
02/16/2005,15:52,1116.00,1116.00,1116.00,1116.00,176,0,176.00
02/16/2005,15:53,1116.00,1116.00,1116.00,1116.00,55,0,55.00
02/16/2005,15:54,1115.75,1116.00,1115.75,1115.75,1,214,215.00
02/16/2005,15:55,1115.75,1115.75,1115.50,1115.75,11,2,13.00
02/16/2005,15:56,1115.50,1115.75,1115.50,1115.50,2,41,43.00
02/16/2005,15:57,1115.75,1115.75,1115.50,1115.75,3,50,53.00
02/16/2005,15:58,1115.50,1115.50,1115.50,1115.50,0,21,21.00
02/16/2005,15:59,1115.75,1115.75,1115.75,1115.75,1,0,1.00
02/16/2005,16:00,1115.75,1115.75,1115.50,1115.75,106,12,118.00
02/16/2005,17:01,1115.75,1116.00,1115.50,1115.75,284,111,395.00
02/16/2005,17:02,1115.75,1115.75,1115.75,1115.75,13,0,13.00
02/16/2005,17:04,1115.75,1115.75,1115.75,1115.75,6,0,6.00
02/16/2005,17:06,1115.75,1115.75,1115.75,1115.75,7,0,7.00
02/16/2005,17:07,1115.75,1115.75,1115.75,1115.75,8,0,8.00
02/16/2005,17:09,1115.75,1115.75,1115.50,1115.50,30,23,53.00
02/16/2005,17:10,1115.75,1115.75,1115.75,1115.75,8,0,8.00
02/16/2005,17:11,1115.75,1115.75,1115.75,1115.75,4,0,4.00
02/16/2005,17:16,1115.50,1115.50,1115.50,1115.50,0,1,1.00
02/16/2005,17:17,1115.75,1115.75,1115.75,1115.75,2,0,2.00
02/16/2005,17:19,1115.50,1115.50,1115.50,1115.50,0,4,4.00
02/16/2005,17:20,1115.50,1115.50,1115.50,1115.50,0,2,2.00
02/16/2005,17:22,1115.50,1115.50,1115.50,1115.50,0,2,2.00
02/16/2005,17:25,1115.50,1115.50,1115.50,1115.50,0,62,62.00
02/16/2005,17:26,1115.25,1115.25,1115.25,1115.25,0,1,1.00
02/16/2005,17:27,1115.50,1115.50,1115.50,1115.50,5,0,5.00
02/16/2005,17:30,1115.50,1115.50,1115.50,1115.50,2,0,2.00
02/16/2005,17:35,1115.75,1115.75,1115.75,1115.75,1,0,1.00
02/16/2005,17:36,1115.50,1115.50,1115.50,1115.50,0,15,15.00
02/16/2005,17:37,1115.50,1115.50,1115.50,1115.50,0,12,12.00
02/16/2005,17:38,1115.50,1115.50,1115.50,1115.50,0,1,1.00
02/16/2005,17:40,1115.50,1115.50,1115.50,1115.50,0,5,5.00
02/16/2005,17:42,1115.50,1115.50,1115.25,1115.25,0,15,15.00
02/16/2005,17:45,1115.50,1115.50,1115.50,1115.50,1,0,1.00
02/16/2005,17:49,1115.50,1115.50,1115.50,1115.50,1,0,1.00
02/16/2005,17:52,1115.50,1115.50,1115.25,1115.25,1,1,2.00
02/16/2005,17:53,1115.50,1115.50,1115.50,1115.50,16,0,16.00
02/16/2005,17:54,1115.50,1115.75,1115.50,1115.75,4,0,4.00
02/16/2005,18:01,1115.75,1115.75,1115.50,1115.50,1,1,2.00
02/16/2005,18:02,1115.50,1115.50,1115.50,1115.50,0,1,1.00
02/16/2005,18:04,1115.75,1115.75,1115.50,1115.50,1,2,3.00
02/16/2005,18:06,1115.50,1115.50,1115.50,1115.50,0,1,1.00
02/16/2005,18:07,1115.75,1115.75,1115.75,1115.75,1,0,1.00
02/16/2005,18:08,1115.50,1115.50,1115.50,1115.50,0,41,41.00
02/16/2005,18:11,1115.50,1115.50,1115.50,1115.50,0,15,15.00
02/16/2005,18:12,1115.50,1115.50,1115.50,1115.50,0,5,5.00
02/16/2005,18:13,1115.50,1115.50,1115.50,1115.50,0,13,13.00
02/16/2005,18:14,1115.50,1115.50,1115.50,1115.50,0,1,1.00
02/16/2005,18:17,1115.50,1115.50,1115.50,1115.50,0,1,1.00
02/16/2005,18:22,1115.50,1115.50,1115.50,1115.50,0,2,2.00
02/16/2005,18:24,1115.50,1115.50,1115.50,1115.50,0,6,6.00
02/16/2005,18:28,1115.75,1115.75,1115.75,1115.75,72,0,72.00
02/16/2005,18:30,1115.75,1115.75,1115.75,1115.75,1,0,1.00
02/16/2005,18:31,1115.75,1115.75,1115.75,1115.75,5,0,5.00
02/16/2005,18:33,1115.75,1116.00,1115.75,1116.00,13,0,13.00
02/16/2005,18:35,1115.75,1115.75,1115.75,1115.75,0,1,1.00
02/16/2005,18:37,1116.00,1116.00,1116.00,1116.00,10,0,10.00
02/16/2005,18:40,1116.00,1116.00,1116.00,1116.00,130,0,130.00
02/16/2005,18:43,1116.00,1116.00,1116.00,1116.00,23,0,23.00
02/16/2005,18:44,1116.00,1116.00,1116.00,1116.00,1,0,1.00
02/16/2005,18:45,1116.00,1116.00,1116.00,1116.00,2,0,2.00
02/16/2005,18:46,1116.00,1116.00,1116.00,1116.00,6,0,6.00
02/16/2005,18:47,1116.00,1116.00,1116.00,1116.00,2,0,2.00
02/16/2005,18:48,1116.25,1116.25,1116.25,1116.25,4,0,4.00
02/16/2005,18:49,1116.25,1116.25,1116.25,1116.25,15,0,15.00
02/16/2005,18:50,1116.00,1116.00,1116.00,1116.00,0,1,1.00
02/16/2005,18:55,1116.25,1116.25,1116.00,1116.25,69,1,70.00
02/16/2005,18:56,1116.25,1116.25,1116.25,1116.25,50,0,50.00
02/16/2005,18:59,1116.25,1116.25,1116.25,1116.25,5,0,5.00
02/16/2005,19:00,1116.25,1116.25,1116.25,1116.25,1,0,1.00
02/16/2005,19:01,1116.00,1116.00,1116.00,1116.00,0,2,2.00
02/16/2005,19:04,1116.00,1116.00,1116.00,1116.00,0,3,3.00
02/16/2005,19:08,1116.00,1116.00,1116.00,1116.00,0,2,2.00
02/16/2005,19:19,1116.00,1116.00,1116.00,1116.00,0,64,64.00
02/16/2005,19:22,1116.00,1116.00,1116.00,1116.00,0,7,7.00
02/16/2005,19:23,1116.00,1116.00,1116.00,1116.00,0,17,17.00
02/16/2005,19:25,1116.00,1116.00,1116.00,1116.00,0,20,20.00
02/16/2005,19:31,1116.00,1116.00,1116.00,1116.00,0,2,2.00
02/16/2005,19:35,1116.00,1116.00,1116.00,1116.00,0,1,1.00
02/16/2005,19:36,1116.00,1116.00,1116.00,1116.00,0,3,3.00
02/16/2005,19:37,1116.00,1116.00,1116.00,1116.00,0,1,1.00
02/16/2005,19:38,1116.00,1116.00,1116.00,1116.00,0,2,2.00
02/16/2005,19:39,1116.00,1116.00,1116.00,1116.00,0,3,3.00
02/16/2005,19:40,1116.00,1116.00,1116.00,1116.00,0,1,1.00
02/16/2005,19:42,1116.00,1116.00,1116.00,1116.00,0,3,3.00
02/16/2005,19:43,1116.00,1116.00,1116.00,1116.00,0,1,1.00
02/16/2005,19:45,1116.25,1116.25,1116.25,1116.25,1,0,1.00
02/16/2005,19:46,1116.00,1116.25,1116.00,1116.25,31,2,33.00
02/16/2005,19:55,1116.00,1116.00,1116.00,1116.00,0,1,1.00
02/16/2005,19:58,1116.00,1116.00,1116.00,1116.00,0,5,5.00
02/16/2005,20:00,1116.25,1116.25,1116.25,1116.25,1,0,1.00
02/16/2005,20:01,1116.00,1116.25,1116.00,1116.25,1,1,2.00
02/16/2005,20:06,1116.00,1116.00,1116.00,1116.00,0,5,5.00
02/16/2005,20:07,1116.25,1116.25,1116.25,1116.25,1,0,1.00
02/16/2005,20:08,1116.00,1116.00,1116.00,1116.00,0,30,30.00
02/16/2005,20:09,1116.00,1116.00,1116.00,1116.00,0,13,13.00
02/16/2005,20:10,1116.00,1116.00,1116.00,1116.00,0,33,33.00
02/16/2005,20:11,1116.00,1116.00,1116.00,1116.00,0,3,3.00
02/16/2005,20:12,1116.00,1116.00,1116.00,1116.00,0,14,14.00
02/16/2005,20:14,1116.25,1116.25,1116.00,1116.00,1,1,2.00
02/16/2005,20:17,1116.00,1116.00,1116.00,1116.00,0,4,4.00
02/16/2005,20:18,1116.00,1116.00,1116.00,1116.00,0,1,1.00
02/16/2005,20:20,1116.00,1116.00,1116.00,1116.00,0,1,1.00
02/16/2005,20:21,1116.00,1116.00,1116.00,1116.00,0,3,3.00
02/16/2005,20:22,1116.00,1116.00,1116.00,1116.00,0,6,6.00
02/16/2005,20:25,1115.75,1115.75,1115.75,1115.75,0,2,2.00
02/16/2005,20:27,1116.00,1116.00,1116.00,1116.00,10,0,10.00
02/16/2005,20:29,1116.00,1116.00,1116.00,1116.00,10,0,10.00
02/16/2005,20:30,1116.00,1116.00,1116.00,1116.00,1,0,1.00
02/16/2005,20:32,1116.25,1116.25,1116.25,1116.25,1,0,1.00
02/16/2005,20:33,1116.00,1116.25,1116.00,1116.25,1,1,2.00
02/16/2005,20:40,1116.25,1116.25,1116.00,1116.00,20,24,44.00
02/16/2005,20:41,1116.00,1116.00,1116.00,1116.00,0,5,5.00
02/16/2005,20:43,1116.00,1116.00,1116.00,1116.00,0,1,1.00
02/16/2005,20:44,1116.00,1116.00,1116.00,1116.00,0,14,14.00
02/16/2005,20:47,1115.75,1115.75,1115.75,1115.75,0,2,2.00
02/16/2005,20:48,1116.00,1116.00,1116.00,1116.00,5,0,5.00
02/16/2005,20:49,1116.00,1116.00,1116.00,1116.00,5,0,5.00
02/16/2005,20:50,1116.00,1116.00,1116.00,1116.00,3,0,3.00
02/16/2005,20:53,1115.75,1115.75,1115.75,1115.75,0,1,1.00
02/16/2005,20:55,1115.75,1115.75,1115.75,1115.75,0,40,40.00
02/16/2005,20:56,1116.00,1116.00,1115.75,1115.75,8,1,9.00
02/16/2005,20:57,1115.75,1115.75,1115.75,1115.75,0,5,5.00
02/16/2005,20:58,1115.75,1115.75,1115.75,1115.75,0,11,11.00
02/16/2005,20:59,1115.50,1115.50,1115.50,1115.50,0,20,20.00
02/16/2005,21:00,1115.75,1115.75,1115.50,1115.50,1,19,20.00
02/16/2005,21:02,1115.75,1115.75,1115.75,1115.75,2,0,2.00
02/16/2005,21:03,1115.75,1115.75,1115.75,1115.75,1,0,1.00
02/16/2005,21:04,1115.75,1115.75,1115.75,1115.75,2,0,2.00
02/16/2005,21:06,1115.75,1115.75,1115.75,1115.75,26,0,26.00
02/16/2005,21:07,1115.75,1115.75,1115.75,1115.75,5,0,5.00
02/16/2005,21:09,1115.75,1115.75,1115.75,1115.75,1,0,1.00
02/16/2005,21:10,1115.75,1115.75,1115.75,1115.75,1,0,1.00
02/16/2005,21:11,1115.75,1115.75,1115.75,1115.75,12,0,12.00
02/16/2005,21:13,1115.75,1115.75,1115.75,1115.75,1,0,1.00
02/16/2005,21:15,1115.75,1115.75,1115.75,1115.75,1,0,1.00
02/16/2005,21:16,1115.50,1115.50,1115.50,1115.50,0,1,1.00
02/16/2005,21:21,1115.50,1116.00,1115.50,1116.00,3,2,5.00
02/16/2005,21:22,1115.75,1115.75,1115.75,1115.75,0,2,2.00
02/16/2005,21:23,1115.75,1115.75,1115.75,1115.75,0,1,1.00
02/16/2005,21:27,1115.75,1115.75,1115.75,1115.75,0,5,5.00
02/16/2005,21:31,1115.75,1115.75,1115.75,1115.75,0,5,5.00
02/16/2005,21:33,1115.75,1116.00,1115.75,1115.75,2,5,7.00
02/16/2005,21:35,1115.50,1115.50,1115.50,1115.50,0,1,1.00
02/16/2005,21:36,1115.75,1115.75,1115.75,1115.75,2,0,2.00
02/16/2005,21:49,1115.75,1115.75,1115.75,1115.75,10,0,10.00
02/16/2005,21:51,1115.75,1116.00,1115.75,1116.00,9,0,9.00
02/16/2005,21:52,1116.00,1116.00,1115.75,1115.75,8,10,18.00
02/16/2005,21:55,1115.75,1115.75,1115.75,1115.75,0,6,6.00
02/16/2005,21:56,1115.75,1115.75,1115.75,1115.75,0,1,1.00
02/16/2005,21:57,1115.75,1115.75,1115.75,1115.75,0,3,3.00
02/16/2005,22:00,1116.00,1116.00,1115.75,1115.75,3,1,4.00
02/16/2005,22:01,1115.75,1115.75,1115.75,1115.75,0,3,3.00
02/16/2005,22:02,1115.75,1115.75,1115.75,1115.75,0,5,5.00
02/16/2005,22:03,1115.75,1115.75,1115.75,1115.75,0,5,5.00
02/16/2005,22:20,1116.00,1116.00,1116.00,1116.00,2,0,2.00
02/16/2005,22:26,1116.00,1116.00,1116.00,1116.00,2,0,2.00
02/16/2005,22:30,1115.75,1115.75,1115.75,1115.75,0,1,1.00
02/16/2005,22:33,1115.75,1115.75,1115.75,1115.75,0,1,1.00
02/16/2005,22:36,1115.75,1115.75,1115.75,1115.75,0,1,1.00
02/16/2005,22:50,1116.00,1116.00,1116.00,1116.00,30,0,30.00
02/16/2005,22:55,1115.75,1115.75,1115.75,1115.75,0,1,1.00
02/16/2005,23:00,1115.75,1115.75,1115.75,1115.75,0,3,3.00
02/16/2005,23:02,1116.00,1116.00,1116.00,1116.00,1,0,1.00
02/16/2005,23:14,1116.00,1116.00,1116.00,1116.00,1,0,1.00
02/16/2005,23:15,1116.00,1116.00,1116.00,1116.00,2,0,2.00
02/16/2005,23:24,1116.00,1116.00,1116.00,1116.00,1,0,1.00
02/16/2005,23:28,1116.00,1116.00,1116.00,1116.00,2,0,2.00
02/16/2005,23:31,1116.00,1116.00,1116.00,1116.00,3,0,3.00
02/16/2005,23:32,1116.00,1116.00,1116.00,1116.00,2,0,2.00
02/16/2005,23:34,1116.00,1116.00,1116.00,1116.00,2,0,2.00
02/16/2005,23:38,1116.00,1116.00,1116.00,1116.00,1,0,1.00
02/16/2005,23:53,1115.75,1115.75,1115.75,1115.75,0,1,1.00
02/16/2005,23:55,1116.00,1116.00,1116.00,1116.00,1,0,1.00
02/17/2005,00:00,1116.00,1116.00,1116.00,1116.00,2,0,2.00
02/17/2005,00:01,1116.00,1116.00,1116.00,1116.00,10,0,10.00
02/17/2005,00:03,1116.00,1116.00,1116.00,1116.00,2,0,2.00
02/17/2005,00:06,1116.00,1116.00,1116.00,1116.00,1,0,1.00
02/17/2005,00:10,1115.75,1115.75,1115.75,1115.75,0,2,2.00
02/17/2005,00:15,1115.75,1115.75,1115.75,1115.75,0,1,1.00
02/17/2005,00:17,1115.75,1115.75,1115.75,1115.75,0,1,1.00
02/17/2005,00:19,1115.75,1115.75,1115.75,1115.75,0,1,1.00
02/17/2005,00:20,1115.75,1115.75,1115.75,1115.75,0,2,2.00
02/17/2005,00:29,1115.75,1115.75,1115.75,1115.75,0,5,5.00
02/17/2005,00:33,1115.75,1115.75,1115.75,1115.75,0,1,1.00
02/17/2005,00:36,1116.00,1116.00,1116.00,1116.00,1,0,1.00
02/17/2005,00:38,1115.75,1115.75,1115.75,1115.75,0,1,1.00
02/17/2005,00:44,1115.75,1115.75,1115.75,1115.75,0,100,100.00
02/17/2005,00:45,1115.75,1115.75,1115.75,1115.75,0,80,80.00
02/17/2005,00:46,1115.50,1115.75,1115.50,1115.75,2,15,17.00
02/17/2005,00:55,1115.50,1115.50,1115.50,1115.50,0,1,1.00
02/17/2005,00:56,1115.50,1115.50,1115.50,1115.50,0,1,1.00
02/17/2005,00:57,1115.75,1115.75,1115.75,1115.75,1,0,1.00
02/17/2005,00:58,1115.50,1115.50,1115.50,1115.50,0,3,3.00
02/17/2005,01:01,1115.75,1115.75,1115.75,1115.75,1,0,1.00
02/17/2005,01:08,1115.50,1115.50,1115.50,1115.50,0,1,1.00
02/17/2005,01:09,1115.50,1115.75,1115.50,1115.75,4,12,16.00
02/17/2005,01:17,1115.50,1115.50,1115.50,1115.50,0,1,1.00
02/17/2005,01:20,1115.75,1115.75,1115.75,1115.75,41,0,41.00
02/17/2005,01:21,1115.75,1115.75,1115.75,1115.75,5,0,5.00
02/17/2005,01:22,1115.75,1115.75,1115.75,1115.75,1,0,1.00
02/17/2005,01:28,1116.00,1116.00,1116.00,1116.00,81,0,81.00
02/17/2005,01:29,1116.00,1116.00,1116.00,1116.00,1,0,1.00
02/17/2005,01:34,1115.75,1115.75,1115.75,1115.75,0,3,3.00
02/17/2005,01:37,1115.75,1115.75,1115.75,1115.75,0,20,20.00
02/17/2005,01:39,1116.00,1116.00,1116.00,1116.00,1,0,1.00
02/17/2005,01:40,1115.75,1115.75,1115.75,1115.75,0,23,23.00
02/17/2005,01:41,1115.75,1115.75,1115.75,1115.75,0,5,5.00
02/17/2005,01:43,1115.75,1115.75,1115.75,1115.75,0,11,11.00
02/17/2005,01:45,1115.50,1115.50,1115.50,1115.50,0,50,50.00
02/17/2005,01:46,1115.75,1115.75,1115.75,1115.75,26,0,26.00
02/17/2005,01:48,1115.50,1115.50,1115.50,1115.50,0,15,15.00
02/17/2005,01:49,1115.50,1115.50,1115.50,1115.50,0,2,2.00
02/17/2005,01:50,1115.50,1115.50,1115.50,1115.50,0,4,4.00
02/17/2005,01:52,1115.50,1115.50,1115.50,1115.50,0,2,2.00
02/17/2005,01:53,1115.50,1115.50,1115.50,1115.50,0,61,61.00
02/17/2005,01:54,1115.50,1115.50,1115.50,1115.50,0,15,15.00
02/17/2005,01:55,1115.50,1115.50,1115.50,1115.50,0,3,3.00
02/17/2005,01:56,1115.50,1115.50,1115.50,1115.50,0,19,19.00
02/17/2005,01:57,1115.50,1115.50,1115.25,1115.25,0,5,5.00
02/17/2005,01:59,1115.50,1115.50,1115.50,1115.50,51,0,51.00
02/17/2005,02:00,1115.50,1115.50,1115.50,1115.50,3,0,3.00
02/17/2005,02:01,1115.50,1115.75,1115.50,1115.50,44,20,64.00
02/17/2005,02:02,1115.50,1116.00,1115.50,1116.00,6,20,26.00
02/17/2005,02:03,1115.75,1115.75,1115.50,1115.50,0,16,16.00
02/17/2005,02:04,1115.50,1115.75,1115.50,1115.75,25,2,27.00
02/17/2005,02:05,1115.75,1115.75,1115.75,1115.75,23,0,23.00
02/17/2005,02:06,1115.75,1115.75,1115.75,1115.75,7,0,7.00
02/17/2005,02:08,1115.75,1115.75,1115.75,1115.75,4,0,4.00
02/17/2005,02:09,1115.75,1115.75,1115.75,1115.75,2,0,2.00
02/17/2005,02:10,1115.75,1115.75,1115.75,1115.75,1,0,1.00
02/17/2005,02:11,1115.75,1115.75,1115.75,1115.75,4,0,4.00
02/17/2005,02:12,1116.00,1116.00,1115.75,1115.75,14,54,68.00
02/17/2005,02:13,1115.75,1115.75,1115.75,1115.75,0,26,26.00
02/17/2005,02:15,1115.75,1116.00,1115.75,1115.75,22,55,77.00
02/17/2005,02:16,1115.75,1115.75,1115.50,1115.75,5,28,33.00
02/17/2005,02:17,1115.50,1115.50,1115.50,1115.50,0,5,5.00
02/17/2005,02:18,1115.50,1115.50,1115.50,1115.50,0,37,37.00
02/17/2005,02:19,1115.50,1115.50,1115.25,1115.50,1,2,3.00
02/17/2005,02:20,1115.25,1115.25,1115.25,1115.25,0,5,5.00
02/17/2005,02:21,1115.50,1115.50,1115.50,1115.50,81,0,81.00
02/17/2005,02:22,1115.50,1115.50,1115.50,1115.50,26,0,26.00
02/17/2005,02:23,1115.50,1115.50,1115.50,1115.50,20,0,20.00
02/17/2005,02:24,1115.50,1115.50,1115.50,1115.50,36,0,36.00
02/17/2005,02:26,1115.50,1115.75,1115.50,1115.75,2,0,2.00
02/17/2005,02:27,1115.50,1115.50,1115.50,1115.50,0,10,10.00
02/17/2005,02:29,1115.50,1115.50,1115.50,1115.50,0,67,67.00
02/17/2005,02:30,1115.50,1115.50,1115.50,1115.50,0,8,8.00
02/17/2005,02:31,1115.50,1115.50,1115.50,1115.50,0,6,6.00
02/17/2005,02:32,1115.50,1115.50,1115.50,1115.50,0,36,36.00
02/17/2005,02:33,1115.50,1115.50,1115.50,1115.50,0,17,17.00
02/17/2005,02:34,1115.50,1116.00,1115.50,1116.00,135,5,140.00
02/17/2005,02:35,1116.00,1116.00,1116.00,1116.00,5,0,5.00
02/17/2005,02:36,1115.75,1115.75,1115.75,1115.75,0,26,26.00
02/17/2005,02:39,1115.75,1115.75,1115.50,1115.75,3,2,5.00
02/17/2005,02:40,1115.50,1115.50,1115.50,1115.50,0,1,1.00
02/17/2005,02:41,1115.50,1115.50,1115.50,1115.50,0,5,5.00
02/17/2005,02:44,1115.75,1115.75,1115.75,1115.75,15,0,15.00
02/17/2005,02:46,1115.75,1115.75,1115.75,1115.75,51,0,51.00
02/17/2005,02:47,1115.75,1115.75,1115.75,1115.75,6,0,6.00
02/17/2005,02:49,1115.75,1115.75,1115.75,1115.75,1,0,1.00
02/17/2005,02:51,1116.00,1116.25,1116.00,1116.00,75,6,81.00
02/17/2005,02:52,1116.00,1116.00,1116.00,1116.00,0,40,40.00
02/17/2005,02:53,1116.00,1116.00,1116.00,1116.00,0,2,2.00
02/17/2005,02:54,1116.00,1116.00,1116.00,1116.00,0,15,15.00
02/17/2005,02:55,1116.00,1116.25,1116.00,1116.25,11,9,20.00
02/17/2005,02:56,1116.00,1116.00,1116.00,1116.00,0,47,47.00
02/17/2005,02:57,1116.00,1116.00,1115.75,1115.75,0,76,76.00
02/17/2005,02:58,1116.00,1116.00,1115.75,1115.75,1,13,14.00
02/17/2005,02:59,1115.50,1115.50,1115.50,1115.50,0,143,143.00
02/17/2005,03:00,1115.25,1115.50,1115.25,1115.50,44,1,45.00
02/17/2005,03:01,1115.50,1115.50,1115.50,1115.50,3,0,3.00
02/17/2005,03:02,1115.50,1115.50,1115.25,1115.25,3,1,4.00
02/17/2005,03:03,1115.25,1115.25,1115.25,1115.25,0,87,87.00
02/17/2005,03:04,1115.25,1115.25,1115.00,1115.00,0,143,143.00
02/17/2005,03:05,1115.25,1115.25,1115.25,1115.25,32,0,32.00
02/17/2005,03:06,1115.25,1115.25,1115.25,1115.25,6,0,6.00
02/17/2005,03:07,1115.00,1115.00,1114.75,1115.00,26,293,319.00
02/17/2005,03:08,1115.00,1115.00,1115.00,1115.00,43,0,43.00
02/17/2005,03:09,1115.00,1115.00,1115.00,1115.00,5,0,5.00
02/17/2005,03:10,1115.00,1115.00,1115.00,1115.00,27,0,27.00
02/17/2005,03:11,1115.00,1115.00,1114.75,1114.75,3,10,13.00
02/17/2005,03:14,1114.75,1114.75,1114.75,1114.75,0,25,25.00
02/17/2005,03:15,1114.75,1114.75,1114.75,1114.75,0,3,3.00
02/17/2005,03:16,1115.00,1115.00,1114.75,1115.00,15,2,17.00
02/17/2005,03:17,1115.25,1115.25,1115.00,1115.00,2,15,17.00
02/17/2005,03:18,1115.00,1115.00,1115.00,1115.00,0,5,5.00
02/17/2005,03:19,1115.00,1115.25,1115.00,1115.25,68,2,70.00
02/17/2005,03:20,1115.00,1115.25,1115.00,1115.25,22,1,23.00
02/17/2005,03:21,1115.25,1115.25,1115.25,1115.25,4,0,4.00
02/17/2005,03:22,1115.25,1115.50,1115.25,1115.50,39,0,39.00
02/17/2005,03:23,1115.25,1115.50,1115.25,1115.50,2,12,14.00
02/17/2005,03:24,1115.50,1115.50,1115.25,1115.25,1,5,6.00
02/17/2005,03:25,1115.50,1115.50,1115.50,1115.50,3,0,3.00
02/17/2005,03:26,1115.25,1115.25,1115.25,1115.25,0,10,10.00
02/17/2005,03:27,1115.25,1115.50,1115.25,1115.50,3,8,11.00
02/17/2005,03:28,1115.25,1115.50,1115.25,1115.50,2,2,4.00
02/17/2005,03:29,1115.25,1115.50,1115.25,1115.50,22,1,23.00
02/17/2005,03:30,1115.50,1115.75,1115.50,1115.75,183,0,183.00
02/17/2005,03:31,1115.75,1116.00,1115.75,1116.00,201,0,201.00
02/17/2005,03:33,1115.75,1115.75,1115.75,1115.75,0,52,52.00
02/17/2005,03:34,1115.75,1116.00,1115.75,1115.75,1,4,5.00
02/17/2005,03:36,1115.75,1115.75,1115.75,1115.75,0,3,3.00
02/17/2005,03:37,1115.75,1115.75,1115.75,1115.75,0,54,54.00
02/17/2005,03:38,1115.50,1115.50,1115.50,1115.50,0,3,3.00
02/17/2005,03:40,1115.75,1115.75,1115.75,1115.75,10,0,10.00
02/17/2005,03:41,1115.50,1115.50,1115.50,1115.50,0,8,8.00
02/17/2005,03:43,1115.75,1115.75,1115.75,1115.75,60,0,60.00
02/17/2005,03:44,1115.75,1115.75,1115.75,1115.75,3,0,3.00
02/17/2005,03:45,1115.75,1115.75,1115.75,1115.75,5,0,5.00
02/17/2005,03:46,1115.75,1115.75,1115.75,1115.75,3,0,3.00
02/17/2005,03:47,1116.00,1116.00,1116.00,1116.00,1,0,1.00
02/17/2005,03:48,1116.00,1116.00,1116.00,1116.00,5,0,5.00
02/17/2005,03:49,1116.00,1116.25,1116.00,1116.25,175,0,175.00
02/17/2005,03:50,1116.25,1116.50,1116.25,1116.25,187,2,189.00
02/17/2005,03:51,1116.25,1116.25,1116.25,1116.25,0,42,42.00
02/17/2005,03:52,1116.00,1116.00,1115.75,1115.75,0,29,29.00
02/17/2005,03:55,1116.00,1116.25,1116.00,1116.00,39,4,43.00
02/17/2005,03:56,1116.00,1116.00,1116.00,1116.00,0,37,37.00
02/17/2005,03:57,1116.00,1116.00,1116.00,1116.00,0,7,7.00
02/17/2005,03:58,1116.00,1116.00,1116.00,1116.00,0,7,7.00
02/17/2005,03:59,1116.00,1116.00,1116.00,1116.00,0,4,4.00
02/17/2005,04:01,1116.00,1116.00,1116.00,1116.00,0,40,40.00
02/17/2005,04:03,1116.00,1116.00,1116.00,1116.00,0,1,1.00
02/17/2005,04:04,1116.25,1116.25,1116.25,1116.25,134,0,134.00
02/17/2005,04:05,1116.25,1116.25,1116.25,1116.25,30,0,30.00
02/17/2005,04:06,1116.25,1116.25,1116.25,1116.25,5,0,5.00
02/17/2005,04:07,1116.00,1116.00,1116.00,1116.00,0,5,5.00
02/17/2005,04:08,1116.00,1116.00,1116.00,1116.00,0,17,17.00
02/17/2005,04:10,1116.00,1116.00,1116.00,1116.00,0,23,23.00
02/17/2005,04:11,1116.00,1116.00,1116.00,1116.00,0,2,2.00
02/17/2005,04:12,1116.25,1116.25,1116.25,1116.25,5,0,5.00
02/17/2005,04:13,1116.25,1116.25,1116.25,1116.25,25,0,25.00
02/17/2005,04:14,1116.25,1116.25,1116.25,1116.25,24,0,24.00
02/17/2005,04:15,1116.25,1116.25,1116.00,1116.00,9,1,10.00
02/17/2005,04:16,1116.00,1116.00,1116.00,1116.00,0,5,5.00
02/17/2005,04:17,1116.00,1116.00,1116.00,1116.00,0,5,5.00
02/17/2005,04:18,1116.00,1116.00,1116.00,1116.00,0,21,21.00
02/17/2005,04:19,1116.00,1116.00,1116.00,1116.00,0,6,6.00
02/17/2005,04:20,1116.25,1116.25,1116.00,1116.00,3,1,4.00
02/17/2005,04:21,1116.00,1116.00,1115.75,1115.75,0,105,105.00
02/17/2005,04:22,1116.00,1116.00,1116.00,1116.00,30,0,30.00
02/17/2005,04:23,1116.00,1116.00,1116.00,1116.00,15,0,15.00
02/17/2005,04:25,1116.25,1116.50,1116.25,1116.50,31,0,31.00
02/17/2005,04:26,1116.25,1116.25,1116.25,1116.25,0,3,3.00
02/17/2005,04:28,1116.25,1116.25,1116.25,1116.25,0,11,11.00
02/17/2005,04:29,1116.25,1116.50,1116.25,1116.50,1,8,9.00
02/17/2005,04:31,1116.25,1116.25,1116.25,1116.25,0,8,8.00
02/17/2005,04:32,1116.25,1116.25,1116.25,1116.25,0,1,1.00
02/17/2005,04:35,1116.25,1116.25,1116.25,1116.25,0,25,25.00
02/17/2005,04:36,1116.00,1116.00,1116.00,1116.00,0,7,7.00
02/17/2005,04:37,1116.25,1116.25,1116.25,1116.25,3,0,3.00
02/17/2005,04:39,1116.00,1116.25,1116.00,1116.25,4,10,14.00
02/17/2005,04:41,1116.25,1116.25,1116.25,1116.25,95,0,95.00
02/17/2005,04:43,1116.25,1116.25,1116.25,1116.25,1,0,1.00
02/17/2005,04:45,1116.00,1116.00,1116.00,1116.00,0,1,1.00
02/17/2005,04:46,1116.25,1116.25,1116.25,1116.25,1,0,1.00
02/17/2005,04:48,1116.25,1116.25,1116.25,1116.25,10,0,10.00
02/17/2005,04:50,1116.25,1116.25,1116.25,1116.25,35,0,35.00
02/17/2005,04:53,1116.25,1116.25,1116.25,1116.25,60,0,60.00
02/17/2005,04:54,1116.25,1116.25,1116.00,1116.25,8,1,9.00
02/17/2005,04:55,1116.25,1116.25,1116.25,1116.25,2,0,2.00
02/17/2005,04:56,1116.25,1116.50,1116.25,1116.25,36,8,44.00
02/17/2005,04:57,1116.25,1116.50,1116.25,1116.50,1,13,14.00
02/17/2005,04:58,1116.25,1116.25,1116.25,1116.25,0,8,8.00
02/17/2005,04:59,1116.25,1116.25,1116.25,1116.25,0,29,29.00
02/17/2005,05:00,1116.00,1116.00,1116.00,1116.00,0,1,1.00
02/17/2005,05:01,1116.00,1116.00,1116.00,1116.00,0,11,11.00
02/17/2005,05:03,1116.00,1116.00,1116.00,1116.00,0,2,2.00
02/17/2005,05:05,1116.00,1116.00,1116.00,1116.00,0,6,6.00
02/17/2005,05:08,1116.00,1116.00,1116.00,1116.00,0,15,15.00
02/17/2005,05:09,1116.00,1116.00,1115.75,1115.75,0,52,52.00
02/17/2005,05:11,1116.00,1116.25,1116.00,1116.25,50,0,50.00
02/17/2005,05:12,1116.00,1116.00,1116.00,1116.00,0,15,15.00
02/17/2005,05:13,1116.25,1116.25,1116.25,1116.25,1,0,1.00
02/17/2005,05:16,1116.00,1116.00,1116.00,1116.00,0,1,1.00
02/17/2005,05:17,1116.00,1116.00,1115.75,1115.75,0,23,23.00
02/17/2005,05:18,1115.75,1116.00,1115.75,1116.00,1,10,11.00
02/17/2005,05:19,1116.00,1116.00,1116.00,1116.00,6,0,6.00
02/17/2005,05:23,1116.00,1116.00,1116.00,1116.00,20,0,20.00
02/17/2005,05:28,1116.25,1116.25,1116.25,1116.25,7,0,7.00
02/17/2005,05:29,1116.25,1116.25,1116.25,1116.25,63,0,63.00
02/17/2005,05:30,1116.00,1116.25,1116.00,1116.25,2,1,3.00
02/17/2005,05:33,1116.25,1116.25,1116.25,1116.25,1,0,1.00
02/17/2005,05:36,1116.00,1116.00,1116.00,1116.00,0,103,103.00
02/17/2005,05:37,1116.00,1116.00,1116.00,1116.00,0,3,3.00
02/17/2005,05:39,1116.00,1116.00,1116.00,1116.00,0,1,1.00
02/17/2005,05:40,1116.00,1116.25,1116.00,1116.25,5,25,30.00
02/17/2005,05:41,1116.00,1116.00,1115.75,1116.00,6,77,83.00
02/17/2005,05:43,1116.00,1116.00,1115.75,1115.75,5,1,6.00
02/17/2005,05:44,1115.75,1115.75,1115.75,1115.75,0,3,3.00
02/17/2005,05:46,1116.00,1116.25,1116.00,1116.25,7,0,7.00
02/17/2005,05:47,1116.00,1116.00,1116.00,1116.00,0,2,2.00
02/17/2005,05:48,1116.00,1116.00,1116.00,1116.00,0,4,4.00
02/17/2005,05:49,1116.25,1116.25,1116.25,1116.25,4,0,4.00
02/17/2005,05:50,1116.00,1116.00,1116.00,1116.00,0,20,20.00
02/17/2005,05:51,1116.00,1116.00,1116.00,1116.00,0,1,1.00
02/17/2005,05:54,1116.00,1116.25,1116.00,1116.25,5,30,35.00
02/17/2005,05:55,1116.25,1116.25,1116.25,1116.25,5,0,5.00
02/17/2005,05:57,1116.25,1116.25,1116.25,1116.25,7,0,7.00
02/17/2005,05:58,1116.00,1116.00,1116.00,1116.00,0,1,1.00
02/17/2005,05:59,1116.00,1116.00,1116.00,1116.00,0,1,1.00
02/17/2005,06:00,1116.00,1116.00,1116.00,1116.00,0,53,53.00
02/17/2005,06:06,1116.00,1116.00,1116.00,1116.00,0,2,2.00
02/17/2005,06:07,1116.25,1116.25,1116.25,1116.25,55,0,55.00
02/17/2005,06:09,1116.25,1116.25,1116.25,1116.25,1,0,1.00
02/17/2005,06:10,1116.25,1116.25,1116.00,1116.00,2,4,6.00
02/17/2005,06:12,1116.00,1116.00,1116.00,1116.00,0,4,4.00
02/17/2005,06:14,1116.00,1116.00,1116.00,1116.00,0,6,6.00
02/17/2005,06:15,1116.25,1116.25,1116.25,1116.25,4,0,4.00
02/17/2005,06:16,1116.25,1116.25,1116.25,1116.25,1,0,1.00
02/17/2005,06:17,1116.25,1116.25,1116.25,1116.25,5,0,5.00
02/17/2005,06:19,1116.25,1116.25,1116.25,1116.25,10,0,10.00
02/17/2005,06:21,1116.25,1116.25,1116.00,1116.00,50,1,51.00
02/17/2005,06:22,1116.25,1116.25,1116.00,1116.00,86,1,87.00
02/17/2005,06:23,1116.25,1116.25,1116.25,1116.25,28,0,28.00
02/17/2005,06:24,1116.25,1116.25,1116.25,1116.25,1,0,1.00
02/17/2005,06:25,1116.25,1116.50,1116.25,1116.50,25,0,25.00
02/17/2005,06:26,1116.25,1116.25,1116.25,1116.25,0,6,6.00
02/17/2005,06:27,1116.25,1116.25,1116.25,1116.25,0,136,136.00
02/17/2005,06:28,1116.25,1116.25,1116.25,1116.25,0,87,87.00
02/17/2005,06:29,1116.25,1116.25,1116.25,1116.25,0,6,6.00
02/17/2005,06:32,1116.25,1116.25,1116.25,1116.25,0,1,1.00
02/17/2005,06:34,1116.25,1116.25,1116.25,1116.25,0,2,2.00
02/17/2005,06:37,1116.25,1116.25,1116.25,1116.25,0,2,2.00
02/17/2005,06:38,1116.25,1116.25,1116.25,1116.25,0,30,30.00
02/17/2005,06:39,1116.25,1116.25,1116.25,1116.25,0,227,227.00
02/17/2005,06:40,1116.25,1116.25,1116.25,1116.25,0,7,7.00
02/17/2005,06:41,1116.25,1116.25,1116.25,1116.25,0,5,5.00
02/17/2005,06:42,1116.00,1116.25,1116.00,1116.25,5,1,6.00
02/17/2005,06:45,1116.50,1116.50,1116.50,1116.50,5,0,5.00
02/17/2005,06:48,1116.50,1116.50,1116.50,1116.50,402,0,402.00
02/17/2005,06:49,1116.50,1116.75,1116.50,1116.50,146,1,147.00
02/17/2005,06:50,1116.50,1116.50,1116.50,1116.50,0,2,2.00
02/17/2005,06:51,1116.50,1116.50,1116.50,1116.50,0,1,1.00
02/17/2005,06:52,1116.50,1116.50,1116.50,1116.50,0,87,87.00
02/17/2005,06:53,1116.50,1116.50,1116.50,1116.50,0,10,10.00
02/17/2005,06:54,1116.50,1116.50,1116.50,1116.50,0,1,1.00
02/17/2005,06:57,1116.50,1116.75,1116.50,1116.75,12,49,61.00
02/17/2005,06:58,1116.50,1116.50,1116.50,1116.50,0,6,6.00
02/17/2005,06:59,1116.50,1116.50,1116.50,1116.50,0,1,1.00
02/17/2005,07:00,1116.25,1116.25,1116.25,1116.25,0,1,1.00
02/17/2005,07:01,1116.50,1116.50,1116.50,1116.50,10,0,10.00
02/17/2005,07:05,1116.25,1116.25,1116.25,1116.25,0,1,1.00
02/17/2005,07:06,1116.25,1116.50,1116.25,1116.25,18,253,271.00
02/17/2005,07:07,1116.25,1116.50,1116.25,1116.50,1,2,3.00
02/17/2005,07:08,1116.50,1116.50,1116.25,1116.25,2,1,3.00
02/17/2005,07:09,1116.25,1116.25,1116.25,1116.25,0,49,49.00
02/17/2005,07:10,1116.25,1116.25,1116.25,1116.25,0,2,2.00
02/17/2005,07:11,1116.00,1116.50,1116.00,1116.50,86,7,93.00
02/17/2005,07:12,1116.25,1116.25,1116.25,1116.25,0,1,1.00
02/17/2005,07:14,1116.50,1116.75,1116.50,1116.50,73,16,89.00
02/17/2005,07:15,1116.50,1116.75,1116.50,1116.75,2,1,3.00
02/17/2005,07:16,1116.50,1116.75,1116.50,1116.75,360,1,361.00
02/17/2005,07:17,1116.75,1116.75,1116.75,1116.75,2,0,2.00
02/17/2005,07:18,1116.75,1117.00,1116.75,1116.75,113,1,114.00
02/17/2005,07:19,1116.75,1117.00,1116.75,1117.00,4,3,7.00
02/17/2005,07:20,1116.75,1116.75,1116.75,1116.75,0,2,2.00
02/17/2005,07:21,1116.75,1116.75,1116.75,1116.75,0,5,5.00
02/17/2005,07:22,1117.00,1117.00,1116.75,1116.75,4,2,6.00
02/17/2005,07:23,1117.00,1117.00,1116.75,1116.75,50,120,170.00
02/17/2005,07:24,1116.75,1116.75,1116.50,1116.50,0,52,52.00
02/17/2005,07:26,1116.75,1116.75,1116.50,1116.50,20,1,21.00
02/17/2005,07:27,1116.75,1116.75,1116.50,1116.75,9,3,12.00
02/17/2005,07:28,1116.75,1116.75,1116.50,1116.75,5,3,8.00
02/17/2005,07:29,1116.75,1117.00,1116.75,1117.00,258,1,259.00
02/17/2005,07:30,1117.00,1117.25,1116.75,1116.75,149,52,201.00
02/17/2005,07:31,1117.00,1117.00,1116.25,1116.50,177,316,493.00
02/17/2005,07:32,1116.75,1116.75,1116.50,1116.50,109,87,196.00
02/17/2005,07:33,1116.50,1116.50,1116.25,1116.50,7,343,350.00
02/17/2005,07:34,1116.50,1116.50,1116.25,1116.50,29,4,33.00
02/17/2005,07:35,1116.25,1116.50,1116.25,1116.50,2,56,58.00
02/17/2005,07:36,1116.50,1116.50,1116.25,1116.25,3,1,4.00
02/17/2005,07:37,1116.25,1116.25,1116.25,1116.25,0,128,128.00
02/17/2005,07:38,1116.25,1116.25,1116.25,1116.25,0,74,74.00
02/17/2005,07:39,1116.25,1116.25,1116.25,1116.25,0,60,60.00
02/17/2005,07:40,1116.25,1116.50,1116.25,1116.50,3,87,90.00
02/17/2005,07:41,1116.25,1116.50,1116.25,1116.25,1,7,8.00
02/17/2005,07:42,1116.50,1116.50,1116.50,1116.50,108,0,108.00
02/17/2005,07:43,1116.50,1116.50,1116.25,1116.50,5,1,6.00
02/17/2005,07:44,1116.50,1116.50,1116.50,1116.50,335,0,335.00
02/17/2005,07:45,1116.50,1116.50,1116.50,1116.50,5,0,5.00
02/17/2005,07:46,1116.75,1116.75,1116.75,1116.75,5,0,5.00
02/17/2005,07:47,1116.75,1116.75,1116.75,1116.75,51,0,51.00
02/17/2005,07:48,1116.50,1116.50,1116.50,1116.50,0,3,3.00
02/17/2005,07:49,1116.50,1116.75,1116.50,1116.50,1,21,22.00
02/17/2005,07:50,1116.50,1116.50,1116.50,1116.50,0,3,3.00
02/17/2005,07:51,1116.50,1116.75,1116.50,1116.75,1,9,10.00
02/17/2005,07:52,1116.50,1116.50,1116.50,1116.50,0,1,1.00
02/17/2005,07:53,1116.75,1116.75,1116.75,1116.75,3,0,3.00
02/17/2005,07:54,1116.50,1116.75,1116.50,1116.50,4,121,125.00
02/17/2005,07:55,1116.50,1116.50,1116.25,1116.50,26,74,100.00
02/17/2005,07:56,1116.50,1116.50,1116.50,1116.50,1,0,1.00
02/17/2005,07:57,1116.50,1116.50,1116.50,1116.50,102,0,102.00
02/17/2005,07:58,1116.25,1116.50,1116.25,1116.25,2,36,38.00
02/17/2005,07:59,1116.50,1116.50,1116.25,1116.50,11,5,16.00
02/17/2005,08:00,1116.50,1116.50,1116.50,1116.50,5,0,5.00
02/17/2005,08:01,1116.50,1116.50,1116.25,1116.50,10,2,12.00
02/17/2005,08:02,1116.25,1116.25,1116.25,1116.25,0,1,1.00
02/17/2005,08:03,1116.25,1116.25,1116.25,1116.25,0,442,442.00
02/17/2005,08:04,1116.25,1116.25,1116.25,1116.25,0,4,4.00
02/17/2005,08:05,1116.25,1116.25,1116.25,1116.25,0,184,184.00
02/17/2005,08:06,1116.25,1116.25,1116.25,1116.25,0,37,37.00
02/17/2005,08:07,1116.25,1116.25,1116.25,1116.25,0,56,56.00
02/17/2005,08:08,1116.50,1116.75,1116.25,1116.50,198,21,219.00
02/17/2005,08:09,1116.75,1116.75,1116.50,1116.50,17,1,18.00
02/17/2005,08:10,1116.75,1116.75,1116.75,1116.75,37,0,37.00
02/17/2005,08:11,1116.75,1117.00,1116.50,1116.75,217,203,420.00
02/17/2005,08:12,1116.75,1116.75,1116.50,1116.50,106,2,108.00
02/17/2005,08:13,1116.50,1116.75,1116.50,1116.75,11,1,12.00
02/17/2005,08:14,1116.75,1116.75,1116.75,1116.75,77,0,77.00
02/17/2005,08:15,1116.75,1116.75,1116.50,1116.75,27,3,30.00
02/17/2005,08:16,1116.50,1116.50,1116.25,1116.25,7,604,611.00
02/17/2005,08:17,1116.25,1116.25,1116.25,1116.25,0,193,193.00
02/17/2005,08:18,1116.25,1116.75,1116.25,1116.50,177,5,182.00
02/17/2005,08:19,1116.50,1116.75,1116.50,1116.50,12,58,70.00
02/17/2005,08:20,1116.50,1116.75,1116.50,1116.75,27,7,34.00
02/17/2005,08:21,1116.50,1116.50,1116.25,1116.25,0,67,67.00
02/17/2005,08:22,1116.50,1116.50,1116.25,1116.25,19,5,24.00
02/17/2005,08:23,1116.50,1116.75,1116.50,1116.50,19,27,46.00
02/17/2005,08:24,1116.50,1116.75,1116.50,1116.50,1,4,5.00
02/17/2005,08:25,1116.75,1116.75,1116.50,1116.75,29,44,73.00
02/17/2005,08:26,1116.75,1116.75,1116.50,1116.75,21,50,71.00
02/17/2005,08:27,1116.75,1116.75,1116.75,1116.75,21,0,21.00
02/17/2005,08:28,1116.50,1116.75,1116.50,1116.50,1,299,300.00
02/17/2005,08:29,1116.25,1116.50,1116.25,1116.25,21,107,128.00
02/17/2005,08:30,1116.25,1116.50,1116.00,1116.00,264,198,462.00
02/17/2005,08:31,1116.25,1116.25,1115.75,1116.00,1413,1789,3202.00
02/17/2005,08:32,1116.00,1116.00,1115.75,1116.00,821,179,1000.00
02/17/2005,08:33,1116.00,1116.25,1115.75,1116.00,434,722,1156.00
02/17/2005,08:34,1115.75,1116.25,1115.75,1116.00,367,1639,2006.00
02/17/2005,08:35,1116.00,1116.00,1115.75,1115.75,617,464,1081.00
02/17/2005,08:36,1116.00,1116.00,1115.50,1116.00,728,647,1375.00
02/17/2005,08:37,1115.75,1116.00,1115.75,1116.00,79,275,354.00
02/17/2005,08:38,1115.75,1116.00,1115.50,1116.00,108,1075,1183.00
02/17/2005,08:39,1116.00,1116.25,1115.75,1116.00,656,520,1176.00
02/17/2005,08:40,1116.00,1116.00,1115.50,1116.00,1446,682,2128.00
02/17/2005,08:41,1116.00,1116.50,1116.00,1116.50,1873,352,2225.00
02/17/2005,08:42,1116.25,1116.50,1116.00,1116.50,1136,1653,2789.00
02/17/2005,08:43,1116.25,1116.75,1116.25,1116.50,1503,1486,2989.00
02/17/2005,08:44,1116.50,1117.00,1116.25,1116.75,1290,887,2177.00
02/17/2005,08:45,1117.00,1117.25,1116.50,1116.75,2607,1112,3719.00
02/17/2005,08:46,1117.00,1117.25,1116.75,1116.75,853,830,1683.00
02/17/2005,08:47,1116.75,1117.00,1116.00,1116.00,329,1534,1863.00
02/17/2005,08:48,1116.25,1116.25,1116.00,1116.00,142,984,1126.00
02/17/2005,08:49,1116.25,1116.50,1116.00,1116.50,680,407,1087.00
02/17/2005,08:50,1116.50,1117.00,1116.25,1116.50,949,1109,2058.00
02/17/2005,08:51,1116.50,1117.00,1116.50,1117.00,426,775,1201.00
02/17/2005,08:52,1116.75,1117.00,1116.25,1116.25,496,1810,2306.00
02/17/2005,08:53,1116.25,1116.50,1116.00,1116.25,432,460,892.00
02/17/2005,08:54,1116.25,1116.50,1116.00,1116.50,1202,273,1475.00
02/17/2005,08:55,1116.75,1116.75,1115.75,1115.75,119,1652,1771.00
02/17/2005,08:56,1115.75,1116.25,1115.75,1116.00,1041,549,1590.00
02/17/2005,08:57,1116.00,1116.50,1115.75,1116.00,2051,1513,3564.00
02/17/2005,08:58,1116.25,1116.25,1115.25,1115.75,421,3043,3464.00
02/17/2005,08:59,1115.50,1116.00,1115.50,1115.75,438,1290,1728.00
02/17/2005,09:00,1115.75,1116.00,1115.50,1115.75,289,467,756.00
02/17/2005,09:01,1115.75,1116.75,1115.50,1116.50,1551,1027,2578.00
02/17/2005,09:02,1116.75,1116.75,1116.00,1116.00,544,1072,1616.00
02/17/2005,09:03,1116.00,1116.50,1115.75,1116.25,876,284,1160.00
02/17/2005,09:04,1116.25,1116.50,1115.50,1115.50,1017,1958,2975.00
02/17/2005,09:05,1115.50,1115.75,1115.00,1115.25,1209,2091,3300.00
02/17/2005,09:06,1115.25,1115.50,1115.00,1115.25,326,779,1105.00
02/17/2005,09:07,1115.25,1115.50,1115.00,1115.25,84,1633,1717.00
02/17/2005,09:08,1115.00,1115.25,1114.75,1114.75,1667,1155,2822.00
02/17/2005,09:09,1115.00,1115.50,1114.75,1115.25,1026,1044,2070.00
02/17/2005,09:10,1115.25,1115.50,1114.75,1115.00,842,1987,2829.00
02/17/2005,09:11,1115.00,1115.00,1113.75,1113.75,1981,8621,10602.00
02/17/2005,09:12,1113.75,1114.00,1112.50,1112.75,5363,8618,13981.00
02/17/2005,09:13,1112.75,1113.00,1112.50,1112.75,1099,2684,3783.00
02/17/2005,09:14,1112.50,1112.75,1111.00,1111.50,4471,10475,14946.00
02/17/2005,09:15,1111.25,1112.25,1111.25,1112.00,3286,1565,4851.00
02/17/2005,09:16,1112.00,1112.00,1111.00,1111.00,3279,6219,9498.00
02/17/2005,09:17,1111.00,1111.25,1110.75,1111.00,4496,5298,9794.00
02/17/2005,09:18,1111.00,1111.25,1110.75,1111.00,2058,1947,4005.00
02/17/2005,09:19,1111.25,1111.50,1111.00,1111.50,3187,593,3780.00
02/17/2005,09:20,1111.50,1111.75,1111.25,1111.50,1986,416,2402.00
02/17/2005,09:21,1111.75,1112.00,1111.25,1111.75,2245,2128,4373.00
02/17/2005,09:22,1112.00,1112.00,1111.50,1111.75,841,717,1558.00
02/17/2005,09:23,1111.75,1111.75,1111.25,1111.50,1259,1642,2901.00
02/17/2005,09:24,1111.50,1111.75,1111.50,1111.50,361,110,471.00
02/17/2005,09:25,1111.50,1111.75,1111.50,1111.75,703,124,827.00
02/17/2005,09:26,1111.75,1111.75,1110.50,1111.50,2436,9406,11842.00
02/17/2005,09:27,1111.25,1111.50,1110.50,1111.00,2540,3873,6413.00
02/17/2005,09:28,1111.00,1111.75,1110.75,1111.00,3270,4554,7824.00
02/17/2005,09:29,1110.75,1111.50,1110.75,1111.25,2843,2000,4843.00
02/17/2005,09:30,1111.25,1111.25,1110.75,1110.75,1209,2664,3873.00
02/17/2005,09:31,1110.75,1111.50,1110.75,1111.00,2031,1153,3184.00
02/17/2005,09:32,1111.25,1111.25,1110.00,1110.25,1253,7285,8538.00
02/17/2005,09:33,1110.25,1110.50,1108.75,1108.75,4090,10043,14133.00
02/17/2005,09:34,1108.75,1110.00,1108.75,1110.00,3785,869,4654.00
02/17/2005,09:35,1110.00,1110.00,1108.50,1108.75,2371,6386,8757.00
02/17/2005,09:36,1109.00,1109.25,1108.00,1108.75,4372,5397,9769.00
02/17/2005,09:37,1108.75,1109.50,1108.50,1109.25,2959,1203,4162.00
02/17/2005,09:38,1109.25,1109.75,1109.25,1109.75,2732,1140,3872.00
02/17/2005,09:39,1109.50,1109.75,1109.25,1109.50,1609,1292,2901.00
02/17/2005,09:40,1109.50,1110.00,1109.50,1109.75,2025,501,2526.00
02/17/2005,09:41,1109.75,1110.00,1109.50,1110.00,779,84,863.00
02/17/2005,09:42,1110.00,1110.25,1109.75,1109.75,1703,2529,4232.00
02/17/2005,09:43,1110.00,1110.00,1109.25,1109.50,990,3220,4210.00
02/17/2005,09:44,1109.50,1109.75,1109.25,1109.50,873,844,1717.00
02/17/2005,09:45,1109.50,1109.75,1109.25,1109.75,777,488,1265.00
02/17/2005,09:46,1109.75,1109.75,1109.50,1109.75,1016,509,1525.00
02/17/2005,09:47,1109.75,1109.75,1109.50,1109.75,1166,60,1226.00
02/17/2005,09:48,1109.75,1110.00,1109.50,1110.00,960,703,1663.00
02/17/2005,09:49,1110.00,1110.00,1109.50,1109.75,599,1305,1904.00
02/17/2005,09:50,1109.75,1110.50,1109.75,1109.75,1435,2417,3852.00
02/17/2005,09:51,1110.00,1110.00,1109.50,1109.75,681,1995,2676.00
02/17/2005,09:52,1109.50,1110.00,1109.50,1109.75,357,1423,1780.00
02/17/2005,09:53,1109.75,1110.25,1109.50,1110.00,905,249,1154.00
02/17/2005,09:54,1110.00,1110.25,1109.75,1110.25,884,660,1544.00
02/17/2005,09:55,1110.00,1110.50,1110.00,1110.00,915,812,1727.00
02/17/2005,09:56,1110.25,1110.50,1110.00,1110.25,857,482,1339.00
02/17/2005,09:57,1110.25,1110.50,1110.00,1110.00,645,908,1553.00
02/17/2005,09:58,1110.00,1110.25,1109.50,1109.75,362,2733,3095.00
02/17/2005,09:59,1109.50,1109.75,1109.50,1109.75,1370,530,1900.00
02/17/2005,10:00,1109.75,1110.25,1109.75,1110.25,1457,143,1600.00
02/17/2005,10:01,1110.00,1110.25,1109.75,1110.00,157,1009,1166.00
02/17/2005,10:02,1110.00,1110.25,1110.00,1110.00,92,85,177.00
02/17/2005,10:03,1110.00,1110.50,1109.00,1110.00,2129,4470,6599.00
02/17/2005,10:04,1109.75,1110.00,1109.50,1109.75,491,1428,1919.00
02/17/2005,10:05,1109.75,1110.00,1109.75,1110.00,712,146,858.00
02/17/2005,10:06,1110.00,1110.25,1109.75,1110.00,776,363,1139.00
02/17/2005,10:07,1110.00,1110.25,1109.75,1110.00,405,598,1003.00
02/17/2005,10:08,1110.00,1110.00,1109.75,1110.00,50,519,569.00
02/17/2005,10:09,1110.00,1110.25,1109.75,1110.25,1049,34,1083.00
02/17/2005,10:10,1110.00,1110.25,1110.00,1110.25,221,40,261.00
02/17/2005,10:11,1110.25,1110.25,1110.00,1110.25,489,9,498.00
02/17/2005,10:12,1110.00,1110.25,1110.00,1110.25,847,63,910.00
02/17/2005,10:13,1110.25,1110.50,1110.00,1110.25,245,198,443.00
02/17/2005,10:14,1110.25,1110.25,1109.75,1110.00,1185,1120,2305.00
02/17/2005,10:15,1109.75,1110.00,1109.00,1109.50,3668,4529,8197.00
02/17/2005,10:16,1109.50,1109.75,1109.00,1109.50,1189,2553,3742.00
02/17/2005,10:17,1109.25,1109.75,1109.25,1109.50,709,288,997.00
02/17/2005,10:18,1109.50,1109.75,1108.75,1109.25,765,2061,2826.00
02/17/2005,10:19,1109.25,1109.50,1109.25,1109.50,597,625,1222.00
02/17/2005,10:20,1109.50,1109.50,1109.00,1109.50,385,674,1059.00
02/17/2005,10:21,1109.50,1109.50,1109.25,1109.50,109,518,627.00
02/17/2005,10:22,1109.50,1110.00,1109.50,1110.00,1786,712,2498.00
02/17/2005,10:23,1110.00,1111.00,1110.00,1111.00,3508,417,3925.00
02/17/2005,10:24,1111.00,1111.25,1110.50,1111.25,2500,781,3281.00
02/17/2005,10:25,1111.25,1111.25,1110.75,1110.75,302,1912,2214.00
02/17/2005,10:26,1110.75,1111.00,1110.50,1111.00,1045,657,1702.00
02/17/2005,10:27,1110.75,1111.00,1110.75,1110.75,329,381,710.00
02/17/2005,10:28,1111.00,1111.25,1110.75,1110.75,1781,1822,3603.00
02/17/2005,10:29,1110.75,1111.00,1110.75,1110.75,300,61,361.00
02/17/2005,10:30,1110.75,1111.25,1110.75,1111.00,605,88,693.00
02/17/2005,10:31,1111.00,1111.25,1110.75,1111.25,607,1018,1625.00
02/17/2005,10:32,1111.00,1111.25,1110.75,1110.75,48,880,928.00
02/17/2005,10:33,1110.75,1111.00,1110.75,1111.00,8,123,131.00
02/17/2005,10:34,1110.75,1111.00,1110.75,1110.75,3,189,192.00
02/17/2005,10:35,1110.75,1111.00,1110.50,1110.75,103,872,975.00
02/17/2005,10:36,1110.75,1111.00,1110.50,1110.75,514,144,658.00
02/17/2005,10:37,1110.75,1111.25,1110.75,1111.25,687,23,710.00
02/17/2005,10:38,1111.25,1111.50,1111.00,1111.25,1575,187,1762.00
02/17/2005,10:39,1111.00,1111.25,1111.00,1111.25,175,658,833.00
02/17/2005,10:40,1111.00,1111.25,1111.00,1111.00,38,283,321.00
02/17/2005,10:41,1111.25,1111.25,1110.75,1111.25,210,342,552.00
02/17/2005,10:42,1111.25,1111.50,1111.00,1111.25,1401,1211,2612.00
02/17/2005,10:43,1111.25,1111.25,1111.00,1111.00,155,515,670.00
02/17/2005,10:44,1111.00,1111.25,1110.75,1111.00,34,791,825.00
02/17/2005,10:45,1110.75,1111.00,1110.75,1111.00,204,23,227.00
02/17/2005,10:46,1111.00,1111.00,1110.75,1110.75,210,170,380.00
02/17/2005,10:47,1111.00,1111.00,1110.75,1110.75,235,14,249.00
02/17/2005,10:48,1111.00,1111.00,1110.75,1111.00,52,86,138.00
02/17/2005,10:49,1111.00,1111.00,1110.75,1110.75,61,35,96.00
02/17/2005,10:50,1110.75,1111.00,1110.75,1111.00,19,123,142.00
02/17/2005,10:51,1110.75,1111.00,1110.50,1110.75,176,2082,2258.00
02/17/2005,10:52,1110.50,1110.75,1110.25,1110.50,308,545,853.00
02/17/2005,10:53,1110.50,1110.75,1110.50,1110.50,45,667,712.00
02/17/2005,10:54,1110.75,1110.75,1110.50,1110.50,37,1014,1051.00
02/17/2005,10:55,1110.50,1110.75,1110.00,1110.00,442,1927,2369.00
02/17/2005,10:56,1110.00,1110.25,1109.75,1110.00,487,2377,2864.00
02/17/2005,10:57,1110.00,1110.50,1109.75,1110.25,1826,607,2433.00
02/17/2005,10:58,1110.25,1110.50,1110.25,1110.25,268,567,835.00
02/17/2005,10:59,1110.25,1110.50,1110.00,1110.25,97,368,465.00
02/17/2005,11:00,1110.00,1110.50,1110.00,1110.50,709,13,722.00
02/17/2005,11:01,1110.50,1111.75,1110.25,1111.50,3234,1639,4873.00
02/17/2005,11:02,1111.25,1111.50,1110.25,1110.50,1570,3390,4960.00
02/17/2005,11:03,1110.50,1111.25,1110.50,1111.00,847,712,1559.00
02/17/2005,11:04,1111.00,1112.25,1111.00,1112.00,5667,2350,8017.00
02/17/2005,11:05,1111.75,1112.00,1111.50,1111.50,1254,786,2040.00
02/17/2005,11:06,1111.75,1112.00,1111.25,1111.25,647,1130,1777.00
02/17/2005,11:07,1111.50,1111.50,1111.00,1111.25,388,534,922.00
02/17/2005,11:08,1111.50,1111.50,1110.75,1111.00,460,1643,2103.00
02/17/2005,11:09,1111.00,1111.50,1111.00,1111.50,809,92,901.00
02/17/2005,11:10,1111.25,1111.50,1111.25,1111.50,62,18,80.00
02/17/2005,11:11,1111.50,1111.75,1111.50,1111.75,1726,116,1842.00
02/17/2005,11:12,1111.75,1112.00,1111.50,1111.75,1508,709,2217.00
02/17/2005,11:13,1111.50,1112.00,1111.50,1111.75,206,223,429.00
02/17/2005,11:14,1112.00,1112.00,1111.75,1111.75,96,416,512.00
02/17/2005,11:15,1112.00,1112.00,1111.25,1111.50,67,769,836.00
02/17/2005,11:16,1111.50,1111.75,1111.50,1111.75,859,179,1038.00
02/17/2005,11:17,1111.75,1112.00,1111.50,1111.75,106,26,132.00
02/17/2005,11:18,1111.75,1112.00,1111.75,1111.75,7,240,247.00
02/17/2005,11:19,1112.00,1112.00,1111.50,1111.50,95,484,579.00
02/17/2005,11:20,1111.75,1112.25,1111.50,1112.00,1410,17,1427.00
02/17/2005,11:21,1112.00,1112.50,1112.00,1112.25,1758,282,2040.00
02/17/2005,11:22,1112.25,1112.25,1111.75,1112.00,169,984,1153.00
02/17/2005,11:23,1111.75,1112.00,1111.75,1112.00,132,132,264.00
02/17/2005,11:24,1111.75,1112.00,1111.75,1112.00,42,23,65.00
02/17/2005,11:25,1112.00,1112.75,1112.00,1112.50,2427,538,2965.00
02/17/2005,11:26,1112.50,1112.50,1112.00,1112.00,467,1862,2329.00
02/17/2005,11:27,1112.00,1112.25,1111.75,1112.00,358,238,596.00
02/17/2005,11:28,1112.00,1112.25,1112.00,1112.00,199,560,759.00
02/17/2005,11:29,1112.00,1112.25,1112.00,1112.00,55,364,419.00
02/17/2005,11:30,1112.00,1112.00,1111.50,1111.75,302,875,1177.00
02/17/2005,11:31,1111.75,1112.25,1111.75,1112.00,266,368,634.00
02/17/2005,11:32,1112.00,1112.00,1111.75,1111.75,18,8,26.00
02/17/2005,11:33,1112.00,1112.00,1111.50,1111.75,103,719,822.00
02/17/2005,11:34,1111.75,1111.75,1111.50,1111.75,105,867,972.00
02/17/2005,11:35,1111.50,1111.75,1111.25,1111.25,104,1213,1317.00
02/17/2005,11:36,1111.50,1111.50,1111.00,1111.25,96,610,706.00
02/17/2005,11:37,1111.25,1111.50,1111.00,1111.50,418,10,428.00
02/17/2005,11:38,1111.50,1111.50,1111.25,1111.25,64,137,201.00
02/17/2005,11:39,1111.25,1111.75,1111.25,1111.50,487,109,596.00
02/17/2005,11:40,1111.50,1111.50,1111.25,1111.25,8,70,78.00
02/17/2005,11:41,1111.25,1112.00,1111.25,1112.00,889,8,897.00
02/17/2005,11:42,1112.00,1112.25,1111.75,1112.25,811,42,853.00
02/17/2005,11:43,1112.25,1112.25,1111.75,1112.00,164,262,426.00
02/17/2005,11:44,1111.75,1112.00,1111.75,1112.00,99,13,112.00
02/17/2005,11:45,1112.00,1112.00,1111.50,1111.75,598,469,1067.00
02/17/2005,11:46,1111.75,1111.75,1111.25,1111.50,179,548,727.00
02/17/2005,11:47,1111.50,1111.50,1111.25,1111.50,42,13,55.00
02/17/2005,11:48,1111.50,1111.75,1111.25,1111.75,476,10,486.00
02/17/2005,11:49,1111.50,1112.00,1111.50,1111.75,305,87,392.00
02/17/2005,11:50,1111.75,1111.75,1111.25,1111.50,110,558,668.00
02/17/2005,11:51,1111.50,1111.50,1111.25,1111.25,62,338,400.00
02/17/2005,11:52,1111.50,1111.50,1111.00,1111.00,35,805,840.00
02/17/2005,11:53,1111.00,1111.50,1111.00,1111.25,329,16,345.00
02/17/2005,11:54,1111.50,1111.50,1111.25,1111.50,328,17,345.00
02/17/2005,11:55,1111.50,1111.50,1111.25,1111.50,54,3,57.00
02/17/2005,11:56,1111.50,1111.50,1111.25,1111.50,243,16,259.00
02/17/2005,11:57,1111.50,1111.50,1111.25,1111.25,322,24,346.00
02/17/2005,11:58,1111.25,1111.50,1111.25,1111.25,61,98,159.00
02/17/2005,11:59,1111.50,1111.75,1111.25,1111.75,343,14,357.00
02/17/2005,12:00,1111.75,1112.50,1111.50,1112.25,2972,463,3435.00
02/17/2005,12:01,1112.25,1112.25,1112.00,1112.00,621,24,645.00
02/17/2005,12:02,1112.00,1112.50,1112.00,1112.25,786,342,1128.00
02/17/2005,12:03,1112.25,1112.50,1112.00,1112.25,1007,168,1175.00
02/17/2005,12:04,1112.25,1112.50,1112.00,1112.00,11,170,181.00
02/17/2005,12:05,1112.00,1112.25,1112.00,1112.25,367,85,452.00
02/17/2005,12:06,1112.00,1113.25,1112.00,1113.00,3259,547,3806.00
02/17/2005,12:07,1112.75,1113.00,1112.75,1112.75,546,110,656.00
02/17/2005,12:08,1113.00,1113.00,1112.50,1112.75,452,1773,2225.00
02/17/2005,12:09,1112.75,1112.75,1112.25,1112.50,147,1022,1169.00
02/17/2005,12:10,1112.25,1112.25,1112.00,1112.00,41,1162,1203.00
02/17/2005,12:11,1112.00,1112.25,1111.75,1112.00,409,677,1086.00
02/17/2005,12:12,1112.00,1112.00,1111.75,1111.75,75,97,172.00
02/17/2005,12:13,1112.00,1112.00,1111.75,1111.75,47,754,801.00
02/17/2005,12:14,1111.75,1112.00,1111.75,1112.00,38,13,51.00
02/17/2005,12:15,1112.00,1112.00,1111.75,1112.00,203,785,988.00
02/17/2005,12:16,1112.00,1112.00,1111.75,1111.75,233,49,282.00
02/17/2005,12:17,1111.75,1112.25,1111.75,1112.00,525,161,686.00
02/17/2005,12:18,1112.00,1112.00,1111.75,1111.75,9,662,671.00
02/17/2005,12:19,1111.75,1112.00,1111.75,1111.75,23,160,183.00
02/17/2005,12:20,1112.00,1112.00,1111.25,1111.25,39,1590,1629.00
02/17/2005,12:21,1111.50,1111.50,1110.75,1111.00,1417,1793,3210.00
02/17/2005,12:22,1110.75,1111.25,1110.75,1111.00,214,676,890.00
02/17/2005,12:23,1111.00,1111.25,1110.50,1110.50,109,1594,1703.00
02/17/2005,12:24,1110.75,1110.75,1110.50,1110.75,777,49,826.00
02/17/2005,12:25,1110.75,1111.00,1110.50,1111.00,481,373,854.00
02/17/2005,12:26,1110.75,1110.75,1110.50,1110.50,293,207,500.00
02/17/2005,12:27,1110.50,1110.75,1110.50,1110.75,76,13,89.00
02/17/2005,12:28,1110.50,1111.00,1110.50,1110.75,609,462,1071.00
02/17/2005,12:29,1110.75,1110.75,1110.50,1110.75,605,26,631.00
02/17/2005,12:30,1110.50,1110.75,1110.50,1110.50,115,1055,1170.00
02/17/2005,12:31,1110.50,1111.00,1110.50,1111.00,492,44,536.00
02/17/2005,12:32,1111.00,1111.50,1110.75,1111.25,1351,665,2016.00
02/17/2005,12:33,1111.25,1111.50,1111.25,1111.25,66,817,883.00
02/17/2005,12:34,1111.25,1111.50,1111.25,1111.25,15,312,327.00
02/17/2005,12:35,1111.25,1111.25,1110.00,1110.50,661,3625,4286.00
02/17/2005,12:36,1110.25,1111.25,1110.25,1110.50,1323,851,2174.00
02/17/2005,12:37,1110.75,1111.00,1110.50,1110.75,270,125,395.00
02/17/2005,12:38,1110.75,1110.75,1110.50,1110.75,303,133,436.00
02/17/2005,12:39,1110.75,1111.00,1110.75,1111.00,519,24,543.00
02/17/2005,12:40,1110.75,1111.00,1110.75,1111.00,247,5,252.00
02/17/2005,12:41,1111.00,1111.00,1110.75,1110.75,311,19,330.00
02/17/2005,12:42,1111.00,1111.00,1110.75,1110.75,89,17,106.00
02/17/2005,12:43,1110.75,1111.25,1110.75,1111.25,404,122,526.00
02/17/2005,12:44,1111.00,1111.25,1111.00,1111.25,53,189,242.00
02/17/2005,12:45,1111.25,1111.25,1111.00,1111.25,26,16,42.00
02/17/2005,12:46,1111.00,1111.25,1110.75,1111.00,117,322,439.00
02/17/2005,12:47,1111.00,1111.25,1111.00,1111.25,117,52,169.00
02/17/2005,12:48,1111.00,1111.25,1111.00,1111.00,2,78,80.00
02/17/2005,12:49,1111.00,1111.00,1110.75,1110.75,80,536,616.00
02/17/2005,12:50,1110.75,1111.00,1110.75,1110.75,51,129,180.00
02/17/2005,12:51,1111.00,1111.00,1110.50,1110.50,19,424,443.00
02/17/2005,12:52,1110.50,1110.75,1109.75,1110.25,1050,2705,3755.00
02/17/2005,12:53,1110.25,1110.50,1110.00,1110.25,417,569,986.00
02/17/2005,12:54,1110.25,1110.50,1110.00,1110.25,91,120,211.00
02/17/2005,12:55,1110.25,1110.50,1110.00,1110.25,193,62,255.00
02/17/2005,12:56,1110.25,1110.50,1110.25,1110.50,61,152,213.00
02/17/2005,12:57,1110.50,1110.75,1110.50,1110.75,746,73,819.00
02/17/2005,12:58,1110.75,1110.75,1110.25,1110.75,67,604,671.00
02/17/2005,12:59,1110.75,1110.75,1110.25,1110.50,143,229,372.00
02/17/2005,13:00,1110.50,1110.50,1110.00,1110.00,504,403,907.00
02/17/2005,13:01,1110.00,1110.25,1109.25,1109.50,655,3305,3960.00
02/17/2005,13:02,1109.75,1109.75,1109.00,1109.25,777,2242,3019.00
02/17/2005,13:03,1109.00,1109.50,1108.75,1109.50,1407,1936,3343.00
02/17/2005,13:04,1109.50,1109.75,1109.25,1109.50,769,835,1604.00
02/17/2005,13:05,1109.50,1110.00,1109.50,1110.00,1437,209,1646.00
02/17/2005,13:06,1109.75,1110.00,1109.50,1109.75,653,336,989.00
02/17/2005,13:07,1109.75,1109.75,1109.25,1109.25,83,2434,2517.00
02/17/2005,13:08,1109.25,1109.75,1109.25,1109.50,884,386,1270.00
02/17/2005,13:09,1109.50,1109.75,1109.25,1109.50,194,429,623.00
02/17/2005,13:10,1109.50,1109.50,1109.00,1109.25,342,801,1143.00
02/17/2005,13:11,1109.00,1109.25,1108.75,1109.00,519,574,1093.00
02/17/2005,13:12,1109.00,1109.25,1108.75,1109.00,408,543,951.00
02/17/2005,13:13,1109.00,1109.25,1108.75,1109.00,481,24,505.00
02/17/2005,13:14,1109.25,1110.00,1109.00,1109.25,1875,775,2650.00
02/17/2005,13:15,1109.00,1110.00,1109.00,1109.75,1028,150,1178.00
02/17/2005,13:16,1109.75,1110.25,1109.75,1110.00,1320,1157,2477.00
02/17/2005,13:17,1110.25,1110.25,1110.00,1110.25,54,695,749.00
02/17/2005,13:18,1110.25,1110.50,1110.00,1110.25,1167,971,2138.00
02/17/2005,13:19,1110.25,1111.25,1110.00,1110.75,3243,1622,4865.00
02/17/2005,13:20,1110.75,1111.25,1110.50,1110.75,1193,744,1937.00
02/17/2005,13:21,1110.75,1111.00,1110.50,1110.75,788,598,1386.00
02/17/2005,13:22,1111.00,1111.00,1110.50,1110.75,474,83,557.00
02/17/2005,13:23,1110.50,1110.75,1110.50,1110.75,1988,121,2109.00
02/17/2005,13:24,1110.75,1111.00,1110.00,1110.25,723,1610,2333.00
02/17/2005,13:25,1110.50,1110.75,1110.25,1110.50,287,270,557.00
02/17/2005,13:26,1110.25,1110.75,1110.25,1110.50,74,427,501.00
02/17/2005,13:27,1110.50,1110.75,1110.50,1110.75,19,38,57.00
02/17/2005,13:28,1110.50,1110.75,1110.25,1110.50,79,532,611.00
02/17/2005,13:29,1110.50,1111.00,1110.50,1111.00,608,106,714.00
02/17/2005,13:30,1111.00,1111.25,1110.50,1110.75,914,424,1338.00
02/17/2005,13:31,1110.75,1111.00,1110.25,1110.50,77,920,997.00
02/17/2005,13:32,1110.25,1111.00,1110.25,1110.50,2876,1233,4109.00
02/17/2005,13:33,1110.50,1110.75,1110.25,1110.75,165,790,955.00
02/17/2005,13:34,1110.75,1110.75,1110.50,1110.75,129,8,137.00
02/17/2005,13:35,1110.75,1110.75,1110.50,1110.50,50,152,202.00
02/17/2005,13:36,1110.25,1110.50,1110.25,1110.25,40,88,128.00
02/17/2005,13:37,1110.50,1110.50,1109.75,1109.75,40,1826,1866.00
02/17/2005,13:38,1110.00,1110.50,1109.50,1110.25,1283,734,2017.00
02/17/2005,13:39,1110.50,1110.50,1110.00,1110.25,42,258,300.00
02/17/2005,13:40,1110.25,1110.50,1110.00,1110.50,223,32,255.00
02/17/2005,13:41,1110.25,1110.50,1110.00,1110.00,304,766,1070.00
02/17/2005,13:42,1110.00,1110.25,1109.75,1110.00,232,174,406.00
02/17/2005,13:43,1110.00,1110.25,1110.00,1110.00,12,132,144.00
02/17/2005,13:44,1110.25,1110.50,1110.00,1110.50,496,15,511.00
02/17/2005,13:45,1110.50,1110.50,1110.00,1110.00,16,464,480.00
02/17/2005,13:46,1110.00,1110.00,1109.00,1109.50,889,2256,3145.00
02/17/2005,13:47,1109.50,1109.75,1109.25,1109.75,557,323,880.00
02/17/2005,13:48,1109.75,1109.75,1108.50,1108.75,644,2829,3473.00
02/17/2005,13:49,1108.75,1109.00,1107.75,1108.00,2298,7539,9837.00
02/17/2005,13:50,1107.75,1108.25,1107.50,1108.00,3665,3957,7622.00
02/17/2005,13:51,1108.25,1108.50,1107.75,1108.25,921,1791,2712.00
02/17/2005,13:52,1108.25,1108.25,1107.50,1107.75,728,2302,3030.00
02/17/2005,13:53,1107.75,1108.25,1107.50,1108.00,1169,1024,2193.00
02/17/2005,13:54,1108.00,1108.50,1108.00,1108.25,795,504,1299.00
02/17/2005,13:55,1108.25,1108.50,1108.00,1108.25,368,766,1134.00
02/17/2005,13:56,1108.25,1108.25,1108.00,1108.00,173,940,1113.00
02/17/2005,13:57,1108.25,1108.50,1108.00,1108.25,912,714,1626.00
02/17/2005,13:58,1108.00,1108.25,1107.75,1107.75,509,1602,2111.00
02/17/2005,13:59,1107.75,1108.25,1106.75,1107.50,4022,6844,10866.00
02/17/2005,14:00,1107.50,1107.75,1107.00,1107.50,1667,2388,4055.00
02/17/2005,14:01,1107.50,1107.75,1106.75,1106.75,1488,2595,4083.00
02/17/2005,14:02,1106.75,1107.25,1106.75,1107.00,1274,880,2154.00
02/17/2005,14:03,1106.75,1107.75,1106.75,1107.00,1901,1957,3858.00
02/17/2005,14:04,1107.25,1107.75,1107.00,1107.75,1853,204,2057.00
02/17/2005,14:05,1107.75,1108.00,1107.50,1108.00,1169,211,1380.00
02/17/2005,14:06,1107.75,1108.50,1107.75,1108.00,2824,2534,5358.00
02/17/2005,14:07,1108.25,1108.50,1108.00,1108.25,1115,1127,2242.00
02/17/2005,14:08,1108.00,1108.25,1108.00,1108.25,197,47,244.00
02/17/2005,14:09,1108.25,1108.25,1107.50,1107.75,269,1775,2044.00
02/17/2005,14:10,1107.75,1108.00,1107.50,1107.75,529,323,852.00
02/17/2005,14:11,1108.00,1108.25,1107.75,1108.00,344,393,737.00
02/17/2005,14:12,1107.75,1108.50,1107.75,1108.00,759,819,1578.00
02/17/2005,14:13,1108.00,1108.25,1108.00,1108.00,554,467,1021.00
02/17/2005,14:14,1108.00,1108.75,1108.00,1108.25,1219,763,1982.00
02/17/2005,14:15,1108.25,1108.25,1107.75,1108.00,486,1125,1611.00
02/17/2005,14:16,1108.00,1108.25,1107.75,1108.00,283,268,551.00
02/17/2005,14:17,1107.75,1108.00,1107.50,1107.75,229,871,1100.00
02/17/2005,14:18,1107.75,1108.25,1107.50,1108.25,917,954,1871.00
02/17/2005,14:19,1108.00,1108.75,1108.00,1108.75,1515,208,1723.00
02/17/2005,14:20,1108.75,1109.00,1108.25,1108.75,1968,1544,3512.00
02/17/2005,14:21,1108.50,1108.75,1108.50,1108.75,1005,80,1085.00
02/17/2005,14:22,1108.75,1108.75,1108.00,1108.25,206,507,713.00
02/17/2005,14:23,1108.00,1108.50,1108.00,1108.25,181,147,328.00
02/17/2005,14:24,1108.25,1108.25,1108.00,1108.25,79,45,124.00
02/17/2005,14:25,1108.25,1108.50,1108.00,1108.50,650,4,654.00
02/17/2005,14:26,1108.25,1108.50,1108.00,1108.50,478,511,989.00
02/17/2005,14:27,1108.25,1108.50,1107.75,1108.00,91,1931,2022.00
02/17/2005,14:28,1108.00,1108.00,1107.50,1108.00,861,1518,2379.00
02/17/2005,14:29,1108.00,1108.25,1107.75,1108.00,610,142,752.00
02/17/2005,14:30,1108.00,1108.25,1108.00,1108.25,306,127,433.00
02/17/2005,14:31,1108.25,1108.25,1107.50,1107.75,888,2099,2987.00
02/17/2005,14:32,1107.75,1108.25,1107.75,1108.00,414,420,834.00
02/17/2005,14:33,1108.25,1108.25,1108.00,1108.25,13,12,25.00
02/17/2005,14:34,1108.25,1108.25,1108.00,1108.25,88,761,849.00
02/17/2005,14:35,1108.25,1109.00,1108.00,1108.75,2246,896,3142.00
02/17/2005,14:36,1108.75,1109.00,1108.50,1108.50,58,1487,1545.00
02/17/2005,14:37,1108.50,1108.75,1108.25,1108.25,56,689,745.00
02/17/2005,14:38,1108.25,1108.75,1108.25,1108.75,208,119,327.00
02/17/2005,14:39,1108.75,1108.75,1108.50,1108.50,51,86,137.00
02/17/2005,14:40,1108.75,1109.00,1108.50,1109.00,878,51,929.00
02/17/2005,14:41,1109.00,1109.50,1108.75,1109.00,2825,2188,5013.00
02/17/2005,14:42,1109.25,1110.00,1109.00,1109.75,3195,535,3730.00
02/17/2005,14:43,1109.75,1109.75,1109.25,1109.25,813,2210,3023.00
02/17/2005,14:44,1109.50,1109.75,1109.00,1109.25,704,1304,2008.00
02/17/2005,14:45,1109.25,1109.50,1109.00,1109.25,1528,1740,3268.00
02/17/2005,14:46,1109.25,1109.50,1108.75,1109.00,183,1637,1820.00
02/17/2005,14:47,1108.75,1109.25,1108.50,1108.50,560,1510,2070.00
02/17/2005,14:48,1108.50,1108.75,1108.25,1108.50,361,1987,2348.00
02/17/2005,14:49,1108.50,1108.75,1108.25,1108.75,109,619,728.00
02/17/2005,14:50,1108.50,1108.75,1108.00,1108.25,1346,1767,3113.00
02/17/2005,14:51,1108.00,1108.75,1108.00,1108.50,1097,441,1538.00
02/17/2005,14:52,1108.50,1108.50,1108.00,1108.00,216,1679,1895.00
02/17/2005,14:53,1108.00,1108.25,1107.75,1108.00,1056,1474,2530.00
02/17/2005,14:54,1108.00,1108.25,1107.75,1107.75,1406,768,2174.00
02/17/2005,14:55,1108.00,1108.00,1107.25,1107.25,1012,3748,4760.00
02/17/2005,14:56,1107.25,1107.50,1106.75,1106.75,2100,2537,4637.00
02/17/2005,14:57,1106.75,1107.50,1106.50,1107.00,2835,2653,5488.00
02/17/2005,14:58,1107.25,1107.25,1106.75,1107.25,1588,1150,2738.00
02/17/2005,14:59,1107.25,1107.25,1106.75,1107.00,101,2001,2102.00
02/17/2005,15:00,1107.00,1107.00,1106.25,1106.75,3745,6198,9943.00
02/17/2005,15:01,1106.75,1107.00,1106.00,1106.75,3263,3976,7239.00
02/17/2005,15:02,1106.50,1106.75,1106.25,1106.50,750,723,1473.00
02/17/2005,15:03,1106.50,1106.75,1106.25,1106.25,829,1410,2239.00
02/17/2005,15:04,1106.50,1106.75,1106.25,1106.75,1548,668,2216.00
02/17/2005,15:05,1106.75,1106.75,1106.50,1106.50,97,700,797.00
02/17/2005,15:06,1106.50,1106.75,1106.50,1106.50,319,291,610.00
02/17/2005,15:07,1106.75,1106.75,1106.25,1106.50,256,1105,1361.00
02/17/2005,15:08,1106.25,1106.50,1106.25,1106.50,85,1559,1644.00
02/17/2005,15:09,1106.25,1106.50,1106.25,1106.50,94,290,384.00
02/17/2005,15:10,1106.50,1106.75,1106.00,1106.50,2786,1557,4343.00
02/17/2005,15:11,1106.50,1107.00,1106.25,1107.00,2536,427,2963.00
02/17/2005,15:12,1106.75,1107.00,1106.50,1106.75,1122,1452,2574.00
02/17/2005,15:13,1106.75,1107.00,1106.25,1106.50,387,1007,1394.00
02/17/2005,15:14,1106.50,1106.50,1106.25,1106.50,471,150,621.00
02/17/2005,15:15,1106.50,1106.50,1106.00,1106.25,2674,3271,5945.00
02/17/2005,15:16,1106.25,1106.25,1106.25,1106.25,183,0,183.00
02/17/2005,15:31,1106.50,1106.50,1106.25,1106.25,267,34,301.00
02/17/2005,15:32,1106.50,1106.50,1106.25,1106.50,8,305,313.00
02/17/2005,15:33,1106.50,1106.50,1106.00,1106.00,50,100,150.00
02/17/2005,15:34,1106.00,1106.25,1106.00,1106.25,68,4,72.00
02/17/2005,15:35,1106.25,1106.50,1106.00,1106.00,92,481,573.00
02/17/2005,15:36,1106.00,1106.25,1105.75,1106.00,45,32,77.00
02/17/2005,15:37,1106.00,1106.00,1106.00,1106.00,62,0,62.00
02/17/2005,15:38,1105.75,1106.00,1105.75,1106.00,12,1,13.00
02/17/2005,15:39,1105.75,1106.00,1105.75,1105.75,9,6,15.00
02/17/2005,15:40,1105.75,1105.75,1105.75,1105.75,0,5,5.00
02/17/2005,15:41,1105.75,1106.00,1105.75,1106.00,156,2,158.00
02/17/2005,15:42,1106.00,1106.00,1106.00,1106.00,17,0,17.00
02/17/2005,15:43,1106.00,1106.00,1106.00,1106.00,43,0,43.00
02/17/2005,15:44,1106.00,1106.00,1106.00,1106.00,60,0,60.00
02/17/2005,15:45,1106.00,1106.00,1106.00,1106.00,15,0,15.00
02/17/2005,15:46,1106.00,1106.25,1106.00,1106.25,21,0,21.00
02/17/2005,15:47,1106.25,1106.25,1106.25,1106.25,12,0,12.00
02/17/2005,15:48,1106.00,1106.00,1106.00,1106.00,0,104,104.00
02/17/2005,15:49,1106.25,1106.25,1106.25,1106.25,1,0,1.00
02/17/2005,15:50,1106.25,1106.25,1106.25,1106.25,2,0,2.00
02/17/2005,15:51,1106.25,1106.25,1106.00,1106.00,3,3,6.00
02/17/2005,15:52,1106.25,1106.25,1106.25,1106.25,110,0,110.00
02/17/2005,15:53,1106.25,1106.25,1106.25,1106.25,5,0,5.00
02/17/2005,15:54,1106.25,1106.25,1106.00,1106.00,1,10,11.00
02/17/2005,15:55,1106.25,1106.25,1106.25,1106.25,138,0,138.00
02/17/2005,15:56,1106.25,1106.50,1106.25,1106.50,15,0,15.00
02/17/2005,15:57,1106.25,1106.25,1106.25,1106.25,0,1,1.00
02/17/2005,15:58,1106.50,1106.50,1106.50,1106.50,5,0,5.00
02/17/2005,16:00,1106.25,1106.25,1106.00,1106.00,5,273,278.00
02/17/2005,17:01,1106.00,1106.25,1106.00,1106.25,32,0,32.00
02/17/2005,17:02,1106.00,1106.00,1105.75,1106.00,12,30,42.00
02/17/2005,17:03,1106.00,1106.00,1106.00,1106.00,34,0,34.00
02/17/2005,17:04,1106.25,1106.25,1106.00,1106.25,46,1,47.00
02/17/2005,17:05,1106.25,1106.25,1106.25,1106.25,18,0,18.00
02/17/2005,17:06,1106.25,1106.25,1106.25,1106.25,1,0,1.00
02/17/2005,17:07,1106.00,1106.25,1106.00,1106.25,1,20,21.00
02/17/2005,17:08,1106.25,1106.25,1106.25,1106.25,7,0,7.00
02/17/2005,17:09,1106.25,1106.25,1106.00,1106.00,6,2,8.00
02/17/2005,17:10,1106.25,1106.50,1106.25,1106.25,49,1,50.00
02/17/2005,17:14,1106.50,1106.50,1106.50,1106.50,2,0,2.00
02/17/2005,17:16,1106.50,1106.50,1106.50,1106.50,5,0,5.00
02/17/2005,17:17,1106.25,1106.25,1106.25,1106.25,0,1,1.00
02/17/2005,17:18,1106.25,1106.25,1106.25,1106.25,0,4,4.00
02/17/2005,17:19,1106.25,1106.25,1106.25,1106.25,0,1,1.00
02/17/2005,17:20,1106.25,1106.25,1106.25,1106.25,0,5,5.00
02/17/2005,17:22,1106.25,1106.25,1106.25,1106.25,0,90,90.00
02/17/2005,17:23,1106.25,1106.25,1106.25,1106.25,0,10,10.00
02/17/2005,17:24,1106.25,1106.25,1106.25,1106.25,0,14,14.00
02/17/2005,17:25,1106.25,1106.25,1106.25,1106.25,0,10,10.00
02/17/2005,17:27,1106.25,1106.25,1106.25,1106.25,0,1,1.00
02/17/2005,17:28,1106.50,1106.50,1106.50,1106.50,1,0,1.00
02/17/2005,17:29,1106.50,1106.50,1106.50,1106.50,3,0,3.00
02/17/2005,17:33,1106.50,1106.50,1106.50,1106.50,4,0,4.00
02/17/2005,17:34,1106.50,1106.50,1106.50,1106.50,6,0,6.00
02/17/2005,17:35,1106.50,1106.50,1106.50,1106.50,62,0,62.00
02/17/2005,17:37,1106.50,1106.50,1106.50,1106.50,10,0,10.00
02/17/2005,17:38,1106.50,1106.50,1106.50,1106.50,1,0,1.00
02/17/2005,17:39,1106.50,1106.50,1106.50,1106.50,26,0,26.00
02/17/2005,17:41,1106.25,1106.25,1106.25,1106.25,0,1,1.00
02/17/2005,17:44,1106.50,1106.50,1106.50,1106.50,5,0,5.00
02/17/2005,17:45,1106.50,1106.50,1106.50,1106.50,7,0,7.00
02/17/2005,17:46,1106.50,1106.50,1106.50,1106.50,1,0,1.00
02/17/2005,17:49,1106.25,1106.50,1106.25,1106.25,2,2,4.00
02/17/2005,17:51,1106.25,1106.25,1106.25,1106.25,0,5,5.00
02/17/2005,17:57,1106.25,1106.25,1106.25,1106.25,0,3,3.00
02/17/2005,17:58,1106.50,1106.50,1106.50,1106.50,1,0,1.00
02/17/2005,17:59,1106.25,1106.50,1106.25,1106.50,10,1,11.00
02/17/2005,18:00,1106.50,1106.50,1106.50,1106.50,1,0,1.00
02/17/2005,18:01,1106.50,1106.50,1106.50,1106.50,1,0,1.00
02/17/2005,18:03,1106.50,1106.50,1106.50,1106.50,23,0,23.00
02/17/2005,18:04,1106.75,1106.75,1106.75,1106.75,1,0,1.00
02/17/2005,18:08,1106.50,1106.75,1106.50,1106.75,5,1,6.00
02/17/2005,18:11,1106.75,1106.75,1106.75,1106.75,3,0,3.00
02/17/2005,18:20,1106.75,1106.75,1106.75,1106.75,5,0,5.00
02/17/2005,18:21,1106.75,1106.75,1106.75,1106.75,8,0,8.00
02/17/2005,18:24,1106.75,1106.75,1106.75,1106.75,1,0,1.00
02/17/2005,18:29,1106.50,1106.50,1106.50,1106.50,0,1,1.00
02/17/2005,18:30,1106.50,1106.50,1106.50,1106.50,0,2,2.00
02/17/2005,18:31,1106.75,1106.75,1106.75,1106.75,2,0,2.00
02/17/2005,18:32,1106.75,1106.75,1106.75,1106.75,16,0,16.00
02/17/2005,18:40,1106.75,1106.75,1106.75,1106.75,1,0,1.00
02/17/2005,18:42,1106.50,1106.50,1106.50,1106.50,0,1,1.00
02/17/2005,18:43,1106.50,1106.50,1106.50,1106.50,0,12,12.00
02/17/2005,18:44,1106.50,1106.50,1106.50,1106.50,0,3,3.00
02/17/2005,18:46,1106.75,1106.75,1106.75,1106.75,1,0,1.00
02/17/2005,18:49,1106.75,1106.75,1106.75,1106.75,1,0,1.00
02/17/2005,18:55,1106.75,1106.75,1106.75,1106.75,2,0,2.00
02/17/2005,18:58,1106.75,1106.75,1106.75,1106.75,1,0,1.00
02/17/2005,19:01,1106.50,1106.50,1106.50,1106.50,0,1,1.00
02/17/2005,19:03,1106.50,1106.50,1106.50,1106.50,0,10,10.00
02/17/2005,19:06,1106.50,1106.75,1106.50,1106.75,1,1,2.00
02/17/2005,19:07,1106.50,1106.75,1106.50,1106.75,1,11,12.00
02/17/2005,19:12,1106.75,1106.75,1106.75,1106.75,1,0,1.00
02/17/2005,19:13,1106.75,1106.75,1106.75,1106.75,8,0,8.00
02/17/2005,19:15,1106.75,1106.75,1106.75,1106.75,60,0,60.00
02/17/2005,19:16,1106.75,1106.75,1106.75,1106.75,90,0,90.00
02/17/2005,19:17,1106.75,1106.75,1106.75,1106.75,2,0,2.00
02/17/2005,19:18,1106.75,1106.75,1106.25,1106.50,31,94,125.00
02/17/2005,19:19,1106.50,1106.50,1106.00,1106.25,22,43,65.00
02/17/2005,19:20,1106.25,1106.25,1106.25,1106.25,14,0,14.00
02/17/2005,19:21,1106.25,1106.75,1106.25,1106.75,11,4,15.00
02/17/2005,19:22,1106.25,1106.50,1106.25,1106.50,2,9,11.00
02/17/2005,19:24,1106.50,1106.50,1106.25,1106.50,5,1,6.00
02/17/2005,19:26,1106.25,1106.25,1106.25,1106.25,0,1,1.00
02/17/2005,19:27,1106.50,1106.50,1106.50,1106.50,11,0,11.00
02/17/2005,19:28,1106.50,1106.50,1106.50,1106.50,1,0,1.00
02/17/2005,19:30,1106.50,1106.50,1106.50,1106.50,8,0,8.00
02/17/2005,19:33,1106.50,1106.50,1106.50,1106.50,5,0,5.00
02/17/2005,19:34,1106.50,1106.50,1106.50,1106.50,10,0,10.00
02/17/2005,19:35,1106.75,1106.75,1106.75,1106.75,1,0,1.00
02/17/2005,19:36,1106.75,1106.75,1106.75,1106.75,1,0,1.00
02/17/2005,19:37,1106.75,1106.75,1106.50,1106.50,1,1,2.00
02/17/2005,19:40,1106.75,1106.75,1106.75,1106.75,20,0,20.00
02/17/2005,19:41,1106.50,1106.75,1106.50,1106.75,3,1,4.00
02/17/2005,19:45,1106.50,1106.75,1106.50,1106.75,8,5,13.00
02/17/2005,19:53,1106.50,1106.50,1106.50,1106.50,0,3,3.00
02/17/2005,19:57,1106.75,1106.75,1106.75,1106.75,1,0,1.00
02/17/2005,19:58,1106.75,1106.75,1106.75,1106.75,21,0,21.00
02/17/2005,19:59,1106.50,1106.50,1106.50,1106.50,0,1,1.00
02/17/2005,20:00,1106.75,1106.75,1106.75,1106.75,48,0,48.00
02/17/2005,20:02,1106.75,1106.75,1106.75,1106.75,2,0,2.00
02/17/2005,20:03,1107.00,1107.00,1107.00,1107.00,7,0,7.00
02/17/2005,20:04,1106.75,1106.75,1106.75,1106.75,0,2,2.00
02/17/2005,20:05,1106.75,1106.75,1106.75,1106.75,0,1,1.00
02/17/2005,20:06,1106.75,1106.75,1106.75,1106.75,0,1,1.00
02/17/2005,20:10,1107.00,1107.00,1107.00,1107.00,1,0,1.00
02/17/2005,20:11,1106.75,1106.75,1106.75,1106.75,0,2,2.00
02/17/2005,20:12,1106.75,1106.75,1106.75,1106.75,0,2,2.00
02/17/2005,20:16,1106.75,1106.75,1106.75,1106.75,0,12,12.00
02/17/2005,20:20,1107.00,1107.00,1107.00,1107.00,6,0,6.00
02/17/2005,20:29,1107.00,1107.00,1107.00,1107.00,1,0,1.00
02/17/2005,20:30,1107.00,1107.00,1107.00,1107.00,1,0,1.00
02/17/2005,20:31,1107.00,1107.00,1107.00,1107.00,3,0,3.00
02/17/2005,20:35,1107.00,1107.00,1107.00,1107.00,1,0,1.00
02/17/2005,20:38,1107.00,1107.00,1107.00,1107.00,24,0,24.00
02/17/2005,20:41,1106.75,1107.00,1106.75,1107.00,135,1,136.00
02/17/2005,20:42,1107.00,1107.25,1107.00,1107.00,51,17,68.00
02/17/2005,20:43,1107.00,1107.00,1107.00,1107.00,0,2,2.00
02/17/2005,20:44,1107.00,1107.00,1107.00,1107.00,0,2,2.00
02/17/2005,20:47,1106.75,1106.75,1106.75,1106.75,0,2,2.00
02/17/2005,20:48,1106.75,1107.00,1106.75,1107.00,9,2,11.00
02/17/2005,20:49,1107.00,1107.00,1107.00,1107.00,11,0,11.00
02/17/2005,20:53,1107.00,1107.00,1107.00,1107.00,3,0,3.00
02/17/2005,20:55,1107.00,1107.00,1107.00,1107.00,1,0,1.00
02/17/2005,20:57,1107.00,1107.00,1106.75,1106.75,1,1,2.00
02/17/2005,20:59,1107.25,1107.25,1107.25,1107.25,1,0,1.00
02/17/2005,21:00,1107.00,1107.25,1107.00,1107.25,45,2,47.00
02/17/2005,21:01,1107.00,1107.00,1107.00,1107.00,0,3,3.00
02/17/2005,21:03,1107.00,1107.00,1107.00,1107.00,0,6,6.00
02/17/2005,21:04,1107.00,1107.00,1107.00,1107.00,0,1,1.00
02/17/2005,21:05,1106.75,1106.75,1106.75,1106.75,0,25,25.00
02/17/2005,21:06,1106.75,1106.75,1106.75,1106.75,0,25,25.00
02/17/2005,21:07,1107.00,1107.00,1107.00,1107.00,2,0,2.00
02/17/2005,21:09,1107.00,1107.00,1107.00,1107.00,1,0,1.00
02/17/2005,21:20,1106.75,1106.75,1106.75,1106.75,0,1,1.00
02/17/2005,21:32,1106.75,1106.75,1106.75,1106.75,0,1,1.00
02/17/2005,21:35,1106.75,1106.75,1106.75,1106.75,0,3,3.00
02/17/2005,21:36,1107.00,1107.00,1107.00,1107.00,10,0,10.00
02/17/2005,21:37,1107.00,1107.00,1107.00,1107.00,43,0,43.00
02/17/2005,21:38,1107.00,1107.25,1107.00,1107.25,7,0,7.00
02/17/2005,21:39,1107.25,1107.25,1107.25,1107.25,7,0,7.00
02/17/2005,21:40,1107.25,1107.25,1107.25,1107.25,31,0,31.00
02/17/2005,21:44,1107.00,1107.25,1107.00,1107.25,13,1,14.00
02/17/2005,21:45,1107.25,1107.25,1107.25,1107.25,17,0,17.00
02/17/2005,21:46,1107.25,1107.25,1107.25,1107.25,3,0,3.00
02/17/2005,21:48,1107.25,1107.25,1107.25,1107.25,10,0,10.00
02/17/2005,21:49,1107.25,1107.25,1107.25,1107.25,1,0,1.00
02/17/2005,21:51,1107.00,1107.00,1107.00,1107.00,0,6,6.00
02/17/2005,21:54,1107.25,1107.25,1107.25,1107.25,2,0,2.00
02/17/2005,21:58,1107.00,1107.00,1107.00,1107.00,0,65,65.00
02/17/2005,21:59,1107.00,1107.00,1107.00,1107.00,0,1,1.00
02/17/2005,22:01,1107.00,1107.00,1107.00,1107.00,0,5,5.00
02/17/2005,22:03,1106.75,1106.75,1106.75,1106.75,0,17,17.00
02/17/2005,22:05,1106.75,1106.75,1106.75,1106.75,0,2,2.00
02/17/2005,22:06,1106.75,1106.75,1106.75,1106.75,0,2,2.00
02/17/2005,22:07,1107.00,1107.00,1107.00,1107.00,1,0,1.00
02/17/2005,22:08,1107.00,1107.00,1107.00,1107.00,29,0,29.00
02/17/2005,22:11,1107.00,1107.25,1107.00,1107.25,20,0,20.00
02/17/2005,22:12,1107.00,1107.00,1107.00,1107.00,0,11,11.00
02/17/2005,22:13,1107.00,1107.00,1107.00,1107.00,0,2,2.00
02/17/2005,22:15,1107.00,1107.00,1107.00,1107.00,0,11,11.00
02/17/2005,22:16,1107.00,1107.00,1107.00,1107.00,0,10,10.00
02/17/2005,22:17,1107.00,1107.00,1107.00,1107.00,0,1,1.00
02/17/2005,22:18,1107.00,1107.00,1107.00,1107.00,0,1,1.00
02/17/2005,22:19,1107.00,1107.00,1107.00,1107.00,0,2,2.00
02/17/2005,22:23,1107.00,1107.00,1107.00,1107.00,0,1,1.00
02/17/2005,22:26,1107.25,1107.25,1107.25,1107.25,5,0,5.00
02/17/2005,22:30,1107.00,1107.00,1107.00,1107.00,0,1,1.00
02/17/2005,22:38,1107.00,1107.00,1107.00,1107.00,0,6,6.00
02/17/2005,22:39,1107.00,1107.00,1107.00,1107.00,0,2,2.00
02/17/2005,22:42,1107.00,1107.00,1107.00,1107.00,0,1,1.00
02/17/2005,22:43,1107.00,1107.25,1107.00,1107.25,20,1,21.00
02/17/2005,22:45,1107.25,1107.25,1107.25,1107.25,1,0,1.00
02/17/2005,22:46,1107.25,1107.25,1107.25,1107.25,1,0,1.00
02/17/2005,22:47,1107.25,1107.25,1107.25,1107.25,1,0,1.00
02/17/2005,22:48,1107.25,1107.25,1107.25,1107.25,1,0,1.00
02/17/2005,22:54,1107.00,1107.00,1107.00,1107.00,0,5,5.00
02/17/2005,22:58,1107.00,1107.00,1107.00,1107.00,0,8,8.00
02/17/2005,23:05,1107.00,1107.00,1107.00,1107.00,0,1,1.00
02/17/2005,23:28,1107.00,1107.00,1107.00,1107.00,0,10,10.00
02/17/2005,23:32,1107.00,1107.00,1107.00,1107.00,0,5,5.00
02/17/2005,23:36,1107.25,1107.25,1107.25,1107.25,2,0,2.00
02/17/2005,23:37,1107.25,1107.25,1107.25,1107.25,20,0,20.00
02/17/2005,23:38,1107.25,1107.25,1107.25,1107.25,1,0,1.00
02/17/2005,23:39,1107.00,1107.00,1107.00,1107.00,0,1,1.00
02/17/2005,23:47,1107.00,1107.00,1107.00,1107.00,0,1,1.00
02/17/2005,23:48,1107.00,1107.00,1107.00,1107.00,0,1,1.00
02/17/2005,23:49,1107.00,1107.00,1107.00,1107.00,0,9,9.00
02/17/2005,23:50,1107.00,1107.00,1107.00,1107.00,0,5,5.00
02/17/2005,23:53,1107.00,1107.00,1107.00,1107.00,0,1,1.00
02/17/2005,23:55,1107.00,1107.25,1107.00,1107.25,1,2,3.00
02/17/2005,23:57,1107.00,1107.00,1107.00,1107.00,0,1,1.00
02/18/2005,00:01,1107.00,1107.00,1107.00,1107.00,0,9,9.00
02/18/2005,00:04,1107.00,1107.00,1107.00,1107.00,0,1,1.00
02/18/2005,00:09,1107.25,1107.25,1107.25,1107.25,45,0,45.00
02/18/2005,00:10,1107.25,1107.25,1107.25,1107.25,5,0,5.00
02/18/2005,00:12,1107.25,1107.25,1107.25,1107.25,17,0,17.00
02/18/2005,00:19,1107.00,1107.00,1107.00,1107.00,0,42,42.00
02/18/2005,00:20,1107.25,1107.25,1107.25,1107.25,1,0,1.00
02/18/2005,00:42,1107.00,1107.00,1107.00,1107.00,0,6,6.00
02/18/2005,00:43,1107.00,1107.25,1107.00,1107.00,2,8,10.00
02/18/2005,00:44,1107.25,1107.25,1107.25,1107.25,2,0,2.00
02/18/2005,00:48,1107.00,1107.00,1107.00,1107.00,0,50,50.00
02/18/2005,00:50,1107.25,1107.25,1107.00,1107.00,1,3,4.00
02/18/2005,00:51,1107.00,1107.00,1107.00,1107.00,0,1,1.00
02/18/2005,00:55,1107.00,1107.00,1107.00,1107.00,0,22,22.00
02/18/2005,00:56,1107.25,1107.25,1107.25,1107.25,1,0,1.00
02/18/2005,00:57,1107.00,1107.00,1107.00,1107.00,0,7,7.00
02/18/2005,00:59,1107.00,1107.00,1107.00,1107.00,0,12,12.00
02/18/2005,01:00,1107.00,1107.00,1107.00,1107.00,0,1,1.00
02/18/2005,01:01,1107.25,1107.25,1107.00,1107.00,1,1,2.00
02/18/2005,01:04,1107.00,1107.00,1107.00,1107.00,0,2,2.00
02/18/2005,01:05,1107.00,1107.00,1107.00,1107.00,0,6,6.00
02/18/2005,01:06,1107.00,1107.00,1107.00,1107.00,0,5,5.00
02/18/2005,01:11,1107.00,1107.25,1107.00,1107.25,2,1,3.00
02/18/2005,01:13,1107.25,1107.25,1107.25,1107.25,6,0,6.00
02/18/2005,01:14,1107.25,1107.25,1107.25,1107.25,318,0,318.00
02/18/2005,01:15,1107.25,1107.50,1107.25,1107.50,77,0,77.00
02/18/2005,01:16,1107.25,1107.25,1107.25,1107.25,0,12,12.00
02/18/2005,01:17,1107.25,1107.25,1107.25,1107.25,0,13,13.00
02/18/2005,01:18,1107.25,1107.25,1107.25,1107.25,0,1,1.00
02/18/2005,01:26,1107.25,1107.25,1107.25,1107.25,0,20,20.00
02/18/2005,01:27,1107.25,1107.25,1107.25,1107.25,0,1,1.00
02/18/2005,01:28,1107.25,1107.25,1107.25,1107.25,0,10,10.00
02/18/2005,01:30,1107.25,1107.25,1107.00,1107.00,0,13,13.00
02/18/2005,01:32,1107.25,1107.25,1107.25,1107.25,5,0,5.00
02/18/2005,01:33,1107.25,1107.50,1107.25,1107.50,10,1,11.00
02/18/2005,01:36,1107.50,1107.50,1107.25,1107.25,13,10,23.00
02/18/2005,01:37,1107.25,1107.25,1107.25,1107.25,0,5,5.00
02/18/2005,01:41,1107.50,1107.50,1107.25,1107.25,3,1,4.00
02/18/2005,01:43,1107.50,1107.50,1107.50,1107.50,1,0,1.00
02/18/2005,01:44,1107.50,1107.50,1107.50,1107.50,20,0,20.00
02/18/2005,01:45,1107.25,1107.25,1107.25,1107.25,0,2,2.00
02/18/2005,01:46,1107.25,1107.25,1107.25,1107.25,0,1,1.00
02/18/2005,01:49,1107.25,1107.25,1107.25,1107.25,0,17,17.00
02/18/2005,01:50,1107.25,1107.25,1107.25,1107.25,0,2,2.00
02/18/2005,01:51,1107.25,1107.50,1107.25,1107.25,3,10,13.00
02/18/2005,01:52,1107.25,1107.25,1107.25,1107.25,0,5,5.00
02/18/2005,01:53,1107.25,1107.25,1107.25,1107.25,0,2,2.00
02/18/2005,01:54,1107.25,1107.25,1107.25,1107.25,0,2,2.00
02/18/2005,01:55,1107.25,1107.50,1107.25,1107.25,5,135,140.00
02/18/2005,01:57,1107.25,1107.25,1107.25,1107.25,0,10,10.00
02/18/2005,01:58,1107.25,1107.25,1107.25,1107.25,0,7,7.00
02/18/2005,01:59,1107.25,1107.25,1107.25,1107.25,0,7,7.00
02/18/2005,02:01,1107.25,1107.50,1107.25,1107.50,18,78,96.00
02/18/2005,02:02,1107.50,1107.50,1107.25,1107.50,21,4,25.00
02/18/2005,02:03,1107.50,1107.50,1107.25,1107.50,38,1,39.00
02/18/2005,02:04,1107.25,1107.50,1107.25,1107.50,74,267,341.00
02/18/2005,02:05,1107.50,1107.50,1107.50,1107.50,1,0,1.00
02/18/2005,02:07,1107.50,1107.75,1107.50,1107.75,222,4,226.00
02/18/2005,02:08,1107.75,1107.75,1107.75,1107.75,5,0,5.00
02/18/2005,02:10,1107.75,1107.75,1107.50,1107.75,19,1,20.00
02/18/2005,02:11,1107.75,1107.75,1107.75,1107.75,461,0,461.00
02/18/2005,02:12,1107.75,1108.00,1107.75,1107.75,91,16,107.00
02/18/2005,02:13,1107.75,1108.00,1107.75,1108.00,2,3,5.00
02/18/2005,02:14,1108.00,1108.00,1108.00,1108.00,8,0,8.00
02/18/2005,02:15,1108.00,1108.00,1108.00,1108.00,2,0,2.00
02/18/2005,02:16,1108.00,1108.00,1108.00,1108.00,111,0,111.00
02/18/2005,02:17,1108.00,1108.00,1108.00,1108.00,6,0,6.00
02/18/2005,02:18,1108.00,1108.00,1107.75,1107.75,100,8,108.00
02/18/2005,02:19,1107.75,1107.75,1107.75,1107.75,0,192,192.00
02/18/2005,02:20,1107.75,1107.75,1107.75,1107.75,0,1,1.00
02/18/2005,02:21,1108.00,1108.00,1107.75,1108.00,112,11,123.00
02/18/2005,02:22,1108.00,1108.00,1107.75,1108.00,6,1,7.00
02/18/2005,02:23,1108.00,1108.00,1108.00,1108.00,6,0,6.00
02/18/2005,02:24,1108.00,1108.00,1107.75,1107.75,21,3,24.00
02/18/2005,02:25,1107.75,1107.75,1107.75,1107.75,0,104,104.00
02/18/2005,02:27,1107.75,1107.75,1107.50,1107.50,0,17,17.00
02/18/2005,02:28,1107.75,1107.75,1107.50,1107.75,50,2,52.00
02/18/2005,02:30,1107.75,1108.00,1107.75,1108.00,3,0,3.00
02/18/2005,02:31,1107.75,1107.75,1107.75,1107.75,0,17,17.00
02/18/2005,02:32,1107.75,1107.75,1107.75,1107.75,0,1,1.00
02/18/2005,02:33,1107.75,1107.75,1107.75,1107.75,0,18,18.00
02/18/2005,02:34,1107.75,1107.75,1107.75,1107.75,0,2,2.00
02/18/2005,02:37,1107.75,1108.25,1107.75,1108.25,105,1,106.00
02/18/2005,02:38,1108.00,1108.00,1108.00,1108.00,0,14,14.00
02/18/2005,02:41,1107.75,1107.75,1107.75,1107.75,0,1,1.00
02/18/2005,02:42,1108.00,1108.00,1108.00,1108.00,17,0,17.00
02/18/2005,02:48,1108.00,1108.00,1108.00,1108.00,1,0,1.00
02/18/2005,02:50,1108.00,1108.00,1108.00,1108.00,108,0,108.00
02/18/2005,02:51,1107.75,1107.75,1107.75,1107.75,0,1,1.00
02/18/2005,02:52,1107.75,1107.75,1107.75,1107.75,0,53,53.00
02/18/2005,02:56,1108.00,1108.00,1108.00,1108.00,23,0,23.00
02/18/2005,02:57,1108.00,1108.00,1108.00,1108.00,17,0,17.00
02/18/2005,03:01,1107.75,1107.75,1107.75,1107.75,0,1,1.00
02/18/2005,03:02,1108.00,1108.00,1108.00,1108.00,50,0,50.00
02/18/2005,03:03,1108.00,1108.00,1108.00,1108.00,19,0,19.00
02/18/2005,03:04,1108.00,1108.00,1108.00,1108.00,30,0,30.00
02/18/2005,03:05,1108.00,1108.00,1108.00,1108.00,1,0,1.00
02/18/2005,03:06,1108.25,1108.25,1108.25,1108.25,3,0,3.00
02/18/2005,03:07,1108.00,1108.00,1108.00,1108.00,0,8,8.00
02/18/2005,03:09,1108.00,1108.00,1108.00,1108.00,0,4,4.00
02/18/2005,03:10,1108.00,1108.00,1108.00,1108.00,0,3,3.00
02/18/2005,03:11,1108.00,1108.00,1108.00,1108.00,0,1,1.00
02/18/2005,03:14,1108.00,1108.00,1108.00,1108.00,0,2,2.00
02/18/2005,03:15,1108.25,1108.25,1108.00,1108.00,3,1,4.00
02/18/2005,03:16,1108.00,1108.00,1108.00,1108.00,0,41,41.00
02/18/2005,03:17,1108.00,1108.00,1107.75,1107.75,0,11,11.00
02/18/2005,03:18,1108.00,1108.00,1107.75,1108.00,10,1,11.00
02/18/2005,03:19,1108.00,1108.00,1107.75,1107.75,7,2,9.00
02/18/2005,03:20,1108.00,1108.00,1108.00,1108.00,6,0,6.00
02/18/2005,03:21,1108.00,1108.00,1107.75,1107.75,1,6,7.00
02/18/2005,03:22,1107.75,1107.75,1107.75,1107.75,0,9,9.00
02/18/2005,03:23,1108.00,1108.00,1107.75,1108.00,2,2,4.00
02/18/2005,03:24,1108.00,1108.00,1108.00,1108.00,2,0,2.00
02/18/2005,03:25,1107.75,1108.00,1107.75,1108.00,22,8,30.00
02/18/2005,03:26,1108.00,1108.00,1108.00,1108.00,6,0,6.00
02/18/2005,03:27,1107.75,1107.75,1107.75,1107.75,0,15,15.00
02/18/2005,03:28,1107.75,1108.00,1107.75,1107.75,10,24,34.00
02/18/2005,03:29,1108.00,1108.00,1108.00,1108.00,2,0,2.00
02/18/2005,03:30,1108.00,1108.00,1107.75,1107.75,2,11,13.00
02/18/2005,03:31,1108.00,1108.00,1108.00,1108.00,160,0,160.00
02/18/2005,03:32,1107.75,1108.00,1107.75,1108.00,45,5,50.00
02/18/2005,03:36,1107.75,1107.75,1107.75,1107.75,0,1,1.00
02/18/2005,03:37,1107.75,1107.75,1107.75,1107.75,0,1,1.00
02/18/2005,03:38,1108.00,1108.00,1107.75,1107.75,1,1,2.00
02/18/2005,03:40,1108.00,1108.00,1107.75,1107.75,2,6,8.00
02/18/2005,03:42,1107.75,1108.00,1107.75,1107.75,20,23,43.00
02/18/2005,03:45,1107.75,1108.00,1107.75,1108.00,1,40,41.00
02/18/2005,03:46,1107.75,1107.75,1107.75,1107.75,0,424,424.00
02/18/2005,03:47,1107.75,1107.75,1107.75,1107.75,0,2,2.00
02/18/2005,03:48,1107.75,1107.75,1107.75,1107.75,0,1,1.00
02/18/2005,03:49,1107.75,1107.75,1107.75,1107.75,0,10,10.00
02/18/2005,03:50,1107.75,1107.75,1107.75,1107.75,0,10,10.00
02/18/2005,03:51,1108.00,1108.00,1107.75,1107.75,100,10,110.00
02/18/2005,03:52,1107.75,1107.75,1107.75,1107.75,0,3,3.00
02/18/2005,03:54,1107.75,1108.25,1107.75,1108.25,396,1,397.00
02/18/2005,03:55,1108.25,1108.25,1108.25,1108.25,126,0,126.00
02/18/2005,03:56,1108.50,1108.50,1108.25,1108.25,2,55,57.00
02/18/2005,03:57,1108.25,1108.25,1108.25,1108.25,0,43,43.00
02/18/2005,03:58,1108.25,1108.25,1108.25,1108.25,0,15,15.00
02/18/2005,03:59,1108.25,1108.25,1108.25,1108.25,0,5,5.00
02/18/2005,04:00,1108.25,1108.25,1108.25,1108.25,0,86,86.00
02/18/2005,04:01,1108.25,1108.50,1108.25,1108.50,1,7,8.00
02/18/2005,04:02,1108.50,1108.75,1108.50,1108.50,229,6,235.00
02/18/2005,04:03,1108.50,1108.50,1108.50,1108.50,0,11,11.00
02/18/2005,04:04,1108.75,1108.75,1108.75,1108.75,30,0,30.00
02/18/2005,04:06,1108.50,1108.50,1108.50,1108.50,0,9,9.00
02/18/2005,04:07,1108.50,1108.50,1108.50,1108.50,0,50,50.00
02/18/2005,04:08,1108.50,1108.50,1108.50,1108.50,0,1,1.00
02/18/2005,04:09,1108.50,1108.50,1108.50,1108.50,0,25,25.00
02/18/2005,04:10,1108.50,1108.50,1108.50,1108.50,0,43,43.00
02/18/2005,04:12,1108.25,1108.25,1108.25,1108.25,0,30,30.00
02/18/2005,04:13,1108.25,1108.25,1108.25,1108.25,0,10,10.00
02/18/2005,04:16,1108.50,1108.50,1108.50,1108.50,3,0,3.00
02/18/2005,04:17,1108.25,1108.25,1108.25,1108.25,0,16,16.00
02/18/2005,04:18,1108.25,1108.25,1108.25,1108.25,0,46,46.00
02/18/2005,04:19,1108.25,1108.50,1108.25,1108.50,3,1,4.00
02/18/2005,04:20,1108.25,1108.25,1108.25,1108.25,0,33,33.00
02/18/2005,04:21,1108.25,1108.25,1108.25,1108.25,0,1,1.00
02/18/2005,04:22,1108.25,1108.25,1108.25,1108.25,0,55,55.00
02/18/2005,04:23,1108.25,1108.25,1108.25,1108.25,0,30,30.00
02/18/2005,04:24,1108.00,1108.00,1108.00,1108.00,0,1,1.00
02/18/2005,04:25,1108.00,1108.25,1108.00,1108.25,7,50,57.00
02/18/2005,04:28,1108.00,1108.00,1108.00,1108.00,0,11,11.00
02/18/2005,04:29,1108.25,1108.25,1108.25,1108.25,19,0,19.00
02/18/2005,04:31,1108.25,1108.50,1108.25,1108.25,123,9,132.00
02/18/2005,04:32,1108.25,1108.50,1108.25,1108.25,1,18,19.00
02/18/2005,04:33,1108.25,1108.25,1108.25,1108.25,0,17,17.00
02/18/2005,04:35,1108.25,1108.25,1108.25,1108.25,0,36,36.00
02/18/2005,04:36,1108.25,1108.25,1108.25,1108.25,0,1,1.00
02/18/2005,04:37,1108.25,1108.25,1108.00,1108.00,0,10,10.00
02/18/2005,04:38,1108.00,1108.00,1108.00,1108.00,0,2,2.00
02/18/2005,04:39,1108.00,1108.00,1108.00,1108.00,0,137,137.00
02/18/2005,04:40,1108.00,1108.00,1108.00,1108.00,0,32,32.00
02/18/2005,04:41,1108.00,1108.00,1108.00,1108.00,0,1,1.00
02/18/2005,04:42,1107.75,1108.00,1107.50,1108.00,12,134,146.00
02/18/2005,04:43,1107.75,1107.75,1107.75,1107.75,0,10,10.00
02/18/2005,04:44,1107.75,1108.00,1107.75,1107.75,7,34,41.00
02/18/2005,04:45,1107.75,1108.00,1107.75,1108.00,8,1,9.00
02/18/2005,04:46,1107.75,1107.75,1107.75,1107.75,0,94,94.00
02/18/2005,04:47,1107.75,1108.25,1107.75,1108.00,35,4,39.00
02/18/2005,04:48,1108.25,1108.25,1108.00,1108.00,7,11,18.00
02/18/2005,04:49,1108.00,1108.00,1108.00,1108.00,0,4,4.00
02/18/2005,04:50,1108.25,1108.25,1108.00,1108.00,22,2,24.00
02/18/2005,04:51,1108.25,1108.50,1108.25,1108.50,49,0,49.00
02/18/2005,04:52,1108.50,1108.50,1108.50,1108.50,203,0,203.00
02/18/2005,04:53,1108.25,1108.25,1108.25,1108.25,0,2,2.00
02/18/2005,04:54,1108.50,1108.75,1108.25,1108.50,43,8,51.00
02/18/2005,04:55,1108.50,1108.50,1108.50,1108.50,0,15,15.00
02/18/2005,04:56,1108.50,1108.50,1108.25,1108.25,0,22,22.00
02/18/2005,04:57,1108.50,1108.50,1108.50,1108.50,152,0,152.00
02/18/2005,04:58,1108.25,1108.50,1108.25,1108.50,124,50,174.00
02/18/2005,04:59,1108.50,1108.50,1108.50,1108.50,94,0,94.00
02/18/2005,05:00,1108.50,1108.75,1108.50,1108.50,27,100,127.00
02/18/2005,05:01,1108.50,1108.50,1108.50,1108.50,0,36,36.00
02/18/2005,05:02,1108.50,1108.50,1108.50,1108.50,0,95,95.00
02/18/2005,05:04,1108.25,1108.25,1108.00,1108.00,0,65,65.00
02/18/2005,05:05,1108.00,1108.00,1108.00,1108.00,0,70,70.00
02/18/2005,05:06,1108.25,1108.25,1108.25,1108.25,32,0,32.00
02/18/2005,05:07,1108.00,1108.00,1108.00,1108.00,0,5,5.00
02/18/2005,05:08,1108.25,1108.25,1108.25,1108.25,15,0,15.00
02/18/2005,05:09,1108.25,1108.25,1108.25,1108.25,1,0,1.00
02/18/2005,05:10,1108.25,1108.25,1108.25,1108.25,4,0,4.00
02/18/2005,05:11,1108.25,1108.25,1108.25,1108.25,26,0,26.00
02/18/2005,05:13,1108.00,1108.00,1108.00,1108.00,0,37,37.00
02/18/2005,05:14,1108.25,1108.25,1108.25,1108.25,86,0,86.00
02/18/2005,05:15,1108.25,1108.25,1108.25,1108.25,2,0,2.00
02/18/2005,05:16,1108.25,1108.25,1108.25,1108.25,1,0,1.00
02/18/2005,05:17,1108.25,1108.25,1108.25,1108.25,42,0,42.00
02/18/2005,05:18,1108.00,1108.00,1108.00,1108.00,0,2,2.00
02/18/2005,05:19,1108.25,1108.25,1108.25,1108.25,4,0,4.00
02/18/2005,05:20,1108.25,1108.25,1108.25,1108.25,1,0,1.00
02/18/2005,05:21,1108.25,1108.25,1108.25,1108.25,25,0,25.00
02/18/2005,05:22,1108.50,1108.50,1108.50,1108.50,210,0,210.00
02/18/2005,05:23,1108.50,1108.75,1108.50,1108.50,50,2,52.00
02/18/2005,05:24,1108.50,1108.50,1108.50,1108.50,0,20,20.00
02/18/2005,05:25,1108.50,1108.50,1108.50,1108.50,0,32,32.00
02/18/2005,05:26,1108.75,1108.75,1108.50,1108.50,4,119,123.00
02/18/2005,05:27,1108.50,1108.50,1108.50,1108.50,0,6,6.00
02/18/2005,05:28,1108.50,1108.75,1108.50,1108.75,25,1,26.00
02/18/2005,05:29,1108.75,1108.75,1108.75,1108.75,2,0,2.00
02/18/2005,05:30,1108.50,1108.50,1108.50,1108.50,0,6,6.00
02/18/2005,05:31,1108.50,1108.50,1108.50,1108.50,0,248,248.00
02/18/2005,05:32,1108.50,1108.75,1108.50,1108.50,1,9,10.00
02/18/2005,05:33,1108.50,1108.50,1108.50,1108.50,0,3,3.00
02/18/2005,05:34,1108.50,1108.50,1108.50,1108.50,0,1,1.00
02/18/2005,05:35,1108.75,1108.75,1108.75,1108.75,6,0,6.00
02/18/2005,05:36,1108.75,1108.75,1108.50,1108.75,3,54,57.00
02/18/2005,05:37,1108.75,1108.75,1108.50,1108.50,25,2,27.00
02/18/2005,05:38,1108.50,1108.50,1108.50,1108.50,0,21,21.00
02/18/2005,05:39,1108.50,1108.75,1108.50,1108.75,5,20,25.00
02/18/2005,05:40,1108.75,1108.75,1108.75,1108.75,300,0,300.00
02/18/2005,05:41,1108.75,1109.00,1108.75,1108.75,8,2,10.00
02/18/2005,05:42,1108.75,1108.75,1108.75,1108.75,0,1,1.00
02/18/2005,05:43,1108.75,1108.75,1108.75,1108.75,0,1,1.00
02/18/2005,05:44,1108.75,1108.75,1108.75,1108.75,0,175,175.00
02/18/2005,05:45,1108.75,1108.75,1108.75,1108.75,0,1,1.00
02/18/2005,05:46,1109.00,1109.00,1109.00,1109.00,2,0,2.00
02/18/2005,05:47,1108.75,1108.75,1108.75,1108.75,0,27,27.00
02/18/2005,05:48,1108.75,1108.75,1108.50,1108.50,0,123,123.00
02/18/2005,05:49,1108.50,1108.50,1108.25,1108.25,0,162,162.00
02/18/2005,05:50,1108.50,1108.75,1108.50,1108.50,74,5,79.00
02/18/2005,05:51,1108.75,1108.75,1108.50,1108.50,11,236,247.00
02/18/2005,05:52,1108.50,1108.75,1108.50,1108.75,1,118,119.00
02/18/2005,05:53,1108.75,1108.75,1108.75,1108.75,1,0,1.00
02/18/2005,05:54,1108.50,1108.50,1108.50,1108.50,0,8,8.00
02/18/2005,05:55,1108.50,1108.50,1108.50,1108.50,0,5,5.00
02/18/2005,05:56,1108.75,1108.75,1108.50,1108.50,1,5,6.00
02/18/2005,05:57,1108.50,1108.75,1108.50,1108.50,2,117,119.00
02/18/2005,05:58,1108.50,1108.50,1108.50,1108.50,0,5,5.00
02/18/2005,05:59,1108.50,1108.50,1108.50,1108.50,0,1,1.00
02/18/2005,06:00,1108.50,1108.50,1108.50,1108.50,0,5,5.00
02/18/2005,06:01,1108.50,1108.75,1108.50,1108.75,8,8,16.00
02/18/2005,06:02,1108.50,1108.50,1108.50,1108.50,0,37,37.00
02/18/2005,06:03,1108.50,1108.75,1108.50,1108.50,1,20,21.00
02/18/2005,06:04,1108.50,1108.50,1108.50,1108.50,0,44,44.00
02/18/2005,06:05,1108.50,1108.75,1108.25,1108.50,2,4,6.00
02/18/2005,06:06,1108.75,1108.75,1108.75,1108.75,43,0,43.00
02/18/2005,06:07,1108.50,1108.50,1108.50,1108.50,0,1,1.00
02/18/2005,06:08,1108.50,1108.75,1108.50,1108.50,2,21,23.00
02/18/2005,06:09,1108.50,1108.50,1108.50,1108.50,0,52,52.00
02/18/2005,06:10,1108.50,1108.50,1108.50,1108.50,0,40,40.00
02/18/2005,06:11,1108.50,1108.50,1108.50,1108.50,0,1,1.00
02/18/2005,06:12,1108.75,1108.75,1108.75,1108.75,2,0,2.00
02/18/2005,06:13,1108.50,1108.75,1108.50,1108.75,3,95,98.00
02/18/2005,06:14,1108.50,1108.50,1108.50,1108.50,0,48,48.00
02/18/2005,06:15,1108.50,1108.50,1108.50,1108.50,0,15,15.00
02/18/2005,06:16,1108.50,1108.75,1108.50,1108.50,1,4,5.00
02/18/2005,06:17,1108.50,1108.50,1108.25,1108.25,0,35,35.00
02/18/2005,06:18,1108.50,1108.75,1108.25,1108.50,49,33,82.00
02/18/2005,06:19,1108.50,1108.50,1108.25,1108.50,2,3,5.00
02/18/2005,06:20,1108.50,1108.50,1108.25,1108.25,1,25,26.00
02/18/2005,06:21,1108.50,1108.50,1108.50,1108.50,2,0,2.00
02/18/2005,06:23,1108.50,1108.75,1108.50,1108.50,100,18,118.00
02/18/2005,06:24,1108.50,1108.75,1108.50,1108.50,7,24,31.00
02/18/2005,06:25,1108.75,1108.75,1108.50,1108.50,7,8,15.00
02/18/2005,06:26,1108.50,1108.75,1108.50,1108.75,1,3,4.00
02/18/2005,06:27,1108.50,1108.75,1108.50,1108.50,28,41,69.00
02/18/2005,06:29,1108.50,1108.75,1108.50,1108.50,1,12,13.00
02/18/2005,06:30,1108.50,1108.50,1108.50,1108.50,0,1,1.00
02/18/2005,06:31,1108.50,1108.75,1108.50,1108.75,1,1,2.00
02/18/2005,06:32,1108.75,1108.75,1108.75,1108.75,2,0,2.00
02/18/2005,06:33,1108.50,1108.50,1108.25,1108.25,0,230,230.00
02/18/2005,06:34,1108.25,1108.25,1108.25,1108.25,0,10,10.00
02/18/2005,06:35,1108.25,1108.25,1108.25,1108.25,0,2,2.00
02/18/2005,06:36,1108.25,1108.25,1108.25,1108.25,0,95,95.00
02/18/2005,06:39,1108.25,1108.25,1108.25,1108.25,0,3,3.00
02/18/2005,06:40,1108.25,1108.25,1108.25,1108.25,0,20,20.00
02/18/2005,06:41,1108.25,1108.25,1108.25,1108.25,0,83,83.00
02/18/2005,06:42,1108.25,1108.25,1108.25,1108.25,0,23,23.00
02/18/2005,06:43,1108.25,1108.25,1108.25,1108.25,0,32,32.00
02/18/2005,06:44,1108.25,1108.25,1108.25,1108.25,0,18,18.00
02/18/2005,06:45,1108.25,1108.50,1108.25,1108.50,2,5,7.00
02/18/2005,06:46,1108.25,1108.50,1108.25,1108.50,116,4,120.00
02/18/2005,06:47,1108.75,1108.75,1108.50,1108.50,1,5,6.00
02/18/2005,06:48,1108.75,1108.75,1108.50,1108.50,2,72,74.00
02/18/2005,06:49,1108.50,1108.50,1108.50,1108.50,0,23,23.00
02/18/2005,06:50,1108.50,1108.50,1108.50,1108.50,0,2,2.00
02/18/2005,06:52,1108.50,1108.75,1108.50,1108.75,1,1,2.00
02/18/2005,06:53,1108.50,1108.50,1108.50,1108.50,0,46,46.00
02/18/2005,06:54,1108.50,1108.50,1108.50,1108.50,0,42,42.00
02/18/2005,06:55,1108.50,1108.50,1108.25,1108.25,0,3,3.00
02/18/2005,06:57,1108.50,1108.50,1108.25,1108.50,35,5,40.00
02/18/2005,06:58,1108.50,1108.50,1108.25,1108.25,5,3,8.00
02/18/2005,06:59,1108.25,1108.25,1108.25,1108.25,0,1,1.00
02/18/2005,07:00,1108.25,1108.25,1108.00,1108.00,0,132,132.00
02/18/2005,07:01,1108.25,1108.25,1108.25,1108.25,4,0,4.00
02/18/2005,07:02,1108.25,1108.25,1108.25,1108.25,32,0,32.00
02/18/2005,07:03,1108.25,1108.25,1108.00,1108.00,63,1,64.00
02/18/2005,07:04,1108.00,1108.25,1108.00,1108.00,25,281,306.00
02/18/2005,07:05,1108.00,1108.00,1108.00,1108.00,0,1,1.00
02/18/2005,07:06,1108.00,1108.00,1108.00,1108.00,0,10,10.00
02/18/2005,07:07,1108.00,1108.00,1108.00,1108.00,0,6,6.00
02/18/2005,07:08,1108.00,1108.00,1108.00,1108.00,0,8,8.00
02/18/2005,07:09,1108.25,1108.25,1108.00,1108.00,10,25,35.00
02/18/2005,07:10,1108.00,1108.00,1108.00,1108.00,0,129,129.00
02/18/2005,07:11,1108.00,1108.00,1108.00,1108.00,0,115,115.00
02/18/2005,07:12,1108.00,1108.00,1108.00,1108.00,0,19,19.00
02/18/2005,07:13,1108.00,1108.25,1107.75,1108.00,29,26,55.00
02/18/2005,07:14,1108.00,1108.25,1108.00,1108.25,5,8,13.00
02/18/2005,07:15,1108.00,1108.00,1108.00,1108.00,0,18,18.00
02/18/2005,07:16,1108.25,1108.25,1108.00,1108.25,28,5,33.00
02/18/2005,07:17,1108.25,1108.25,1108.00,1108.00,60,1,61.00
02/18/2005,07:18,1108.00,1108.25,1108.00,1108.25,4,2,6.00
02/18/2005,07:19,1108.00,1108.25,1108.00,1108.25,5,4,9.00
02/18/2005,07:20,1108.25,1108.25,1108.25,1108.25,10,0,10.00
02/18/2005,07:21,1108.25,1108.25,1108.25,1108.25,128,0,128.00
02/18/2005,07:22,1108.00,1108.00,1108.00,1108.00,0,193,193.00
02/18/2005,07:23,1108.00,1108.00,1108.00,1108.00,0,55,55.00
02/18/2005,07:24,1108.00,1108.00,1107.75,1108.00,26,21,47.00
02/18/2005,07:25,1108.00,1108.00,1107.75,1107.75,32,193,225.00
02/18/2005,07:26,1107.75,1108.00,1107.75,1108.00,125,1,126.00
02/18/2005,07:27,1108.00,1108.25,1107.75,1108.00,55,32,87.00
02/18/2005,07:28,1108.25,1108.25,1108.00,1108.00,116,84,200.00
02/18/2005,07:29,1108.25,1108.25,1108.00,1108.25,9,1,10.00
02/18/2005,07:30,1108.25,1108.50,1107.75,1108.00,122,105,227.00
02/18/2005,07:31,1107.75,1108.00,1106.25,1106.75,1114,2400,3514.00
02/18/2005,07:32,1106.75,1107.00,1105.50,1105.75,322,2297,2619.00
02/18/2005,07:33,1105.75,1105.75,1104.50,1104.75,813,2487,3300.00
02/18/2005,07:34,1104.75,1105.00,1103.75,1104.25,1279,1574,2853.00
02/18/2005,07:35,1104.00,1104.25,1103.50,1103.75,1085,2177,3262.00
02/18/2005,07:36,1103.75,1104.25,1103.25,1103.75,1019,1833,2852.00
02/18/2005,07:37,1104.00,1104.25,1103.75,1104.00,638,608,1246.00
02/18/2005,07:38,1104.00,1104.50,1103.75,1104.25,865,499,1364.00
02/18/2005,07:39,1104.25,1104.50,1104.00,1104.25,122,322,444.00
02/18/2005,07:40,1104.25,1104.25,1104.00,1104.25,22,362,384.00
02/18/2005,07:41,1104.00,1104.50,1104.00,1104.50,315,213,528.00
02/18/2005,07:42,1104.25,1104.50,1104.25,1104.50,16,177,193.00
02/18/2005,07:43,1104.50,1104.50,1104.25,1104.25,22,345,367.00
02/18/2005,07:44,1104.00,1104.25,1104.00,1104.25,143,6,149.00
02/18/2005,07:45,1104.25,1104.50,1104.25,1104.25,61,253,314.00
02/18/2005,07:46,1104.25,1104.25,1103.75,1103.75,5,330,335.00
02/18/2005,07:47,1103.75,1104.00,1103.75,1103.75,130,119,249.00
02/18/2005,07:48,1103.75,1104.00,1103.75,1104.00,2,2,4.00
02/18/2005,07:49,1104.00,1104.25,1103.75,1103.75,193,133,326.00
02/18/2005,07:50,1103.75,1104.25,1103.75,1104.25,426,123,549.00
02/18/2005,07:51,1104.50,1104.75,1104.25,1104.75,2196,14,2210.00
02/18/2005,07:52,1104.75,1105.25,1104.75,1105.00,2289,189,2478.00
02/18/2005,07:53,1105.00,1105.25,1104.75,1104.75,99,359,458.00
02/18/2005,07:54,1104.75,1105.50,1104.75,1105.25,610,174,784.00
02/18/2005,07:55,1105.25,1105.50,1105.25,1105.25,172,368,540.00
02/18/2005,07:56,1105.25,1105.50,1105.00,1105.25,33,413,446.00
02/18/2005,07:57,1105.25,1105.25,1104.75,1104.75,235,473,708.00
02/18/2005,07:58,1104.75,1105.50,1104.50,1105.25,517,88,605.00
02/18/2005,07:59,1105.50,1105.50,1105.00,1105.25,64,312,376.00
02/18/2005,08:00,1105.25,1105.25,1105.00,1105.00,37,5,42.00
02/18/2005,08:01,1105.25,1105.50,1105.00,1105.25,497,256,753.00
02/18/2005,08:02,1105.50,1105.50,1105.25,1105.50,311,2,313.00
02/18/2005,08:03,1105.50,1105.50,1105.25,1105.50,239,19,258.00
02/18/2005,08:04,1105.50,1105.75,1105.50,1105.50,115,18,133.00
02/18/2005,08:05,1105.75,1105.75,1105.25,1105.25,26,298,324.00
02/18/2005,08:06,1105.50,1105.50,1105.00,1105.25,428,245,673.00
02/18/2005,08:07,1105.50,1105.50,1105.00,1105.25,160,175,335.00
02/18/2005,08:08,1105.25,1105.50,1105.25,1105.50,620,0,620.00
02/18/2005,08:09,1105.75,1105.75,1105.50,1105.75,129,24,153.00
02/18/2005,08:10,1105.75,1105.75,1105.25,1105.50,4,435,439.00
02/18/2005,08:11,1105.50,1105.75,1105.50,1105.50,80,109,189.00
02/18/2005,08:12,1105.50,1105.75,1105.25,1105.50,66,54,120.00
02/18/2005,08:13,1105.50,1105.50,1105.50,1105.50,11,0,11.00
02/18/2005,08:14,1105.50,1105.50,1105.00,1105.25,33,420,453.00
02/18/2005,08:15,1105.25,1105.25,1105.00,1105.00,13,158,171.00
02/18/2005,08:16,1105.00,1105.25,1105.00,1105.00,1,12,13.00
02/18/2005,08:17,1105.25,1105.50,1105.25,1105.25,678,449,1127.00
02/18/2005,08:18,1105.25,1105.25,1105.00,1105.25,57,104,161.00
02/18/2005,08:19,1105.25,1105.25,1105.00,1105.25,57,435,492.00
02/18/2005,08:20,1105.25,1105.25,1104.75,1104.75,50,349,399.00
02/18/2005,08:21,1105.00,1105.25,1104.75,1105.00,304,179,483.00
02/18/2005,08:22,1105.00,1105.25,1104.75,1105.00,383,378,761.00
02/18/2005,08:23,1105.00,1105.25,1104.75,1105.00,133,181,314.00
02/18/2005,08:24,1104.75,1105.25,1104.75,1105.25,484,352,836.00
02/18/2005,08:25,1105.25,1105.25,1104.75,1105.00,995,246,1241.00
02/18/2005,08:26,1105.25,1105.25,1105.00,1105.25,1564,806,2370.00
02/18/2005,08:27,1105.25,1106.50,1105.25,1106.50,3140,1025,4165.00
02/18/2005,08:28,1106.50,1106.75,1105.75,1106.00,1700,1820,3520.00
02/18/2005,08:29,1106.00,1106.25,1106.00,1106.25,840,406,1246.00
02/18/2005,08:30,1106.25,1106.25,1105.50,1105.75,1256,1361,2617.00
02/18/2005,08:31,1105.50,1106.25,1105.50,1105.75,3173,3633,6806.00
02/18/2005,08:32,1105.75,1106.00,1105.25,1105.50,3073,2564,5637.00
02/18/2005,08:33,1105.25,1105.50,1105.00,1105.25,1732,3555,5287.00
02/18/2005,08:34,1105.25,1105.75,1105.00,1105.50,2529,810,3339.00
02/18/2005,08:35,1105.75,1106.00,1105.00,1105.75,2471,2125,4596.00
02/18/2005,08:36,1106.00,1106.75,1105.75,1106.25,4052,1400,5452.00
02/18/2005,08:37,1106.25,1106.25,1105.25,1105.75,855,1751,2606.00
02/18/2005,08:38,1105.75,1106.00,1105.50,1106.00,819,983,1802.00
02/18/2005,08:39,1106.00,1106.00,1105.50,1106.00,398,929,1327.00
02/18/2005,08:40,1105.75,1106.00,1105.00,1105.25,1624,3649,5273.00
02/18/2005,08:41,1105.25,1105.25,1104.50,1105.25,1776,2427,4203.00
02/18/2005,08:42,1105.00,1105.50,1105.00,1105.25,1501,854,2355.00
02/18/2005,08:43,1105.00,1105.50,1105.00,1105.25,625,1703,2328.00
02/18/2005,08:44,1105.00,1105.50,1105.00,1105.25,1004,355,1359.00
02/18/2005,08:45,1105.50,1106.00,1105.25,1105.75,2262,1059,3321.00
02/18/2005,08:46,1105.75,1106.00,1105.75,1106.00,449,629,1078.00
02/18/2005,08:47,1106.00,1106.75,1105.50,1106.50,3369,1633,5002.00
02/18/2005,08:48,1106.25,1106.50,1106.00,1106.00,738,2369,3107.00
02/18/2005,08:49,1106.25,1106.50,1106.00,1106.25,1439,485,1924.00
02/18/2005,08:50,1106.25,1106.25,1106.00,1106.00,45,889,934.00
02/18/2005,08:51,1106.00,1106.25,1105.50,1105.50,292,786,1078.00
02/18/2005,08:52,1105.50,1106.25,1105.00,1105.00,897,4074,4971.00
02/18/2005,08:53,1105.25,1105.75,1104.75,1105.75,1705,2180,3885.00
02/18/2005,08:54,1105.75,1106.25,1105.50,1105.50,1042,777,1819.00
02/18/2005,08:55,1105.75,1105.75,1105.50,1105.75,413,977,1390.00
02/18/2005,08:56,1105.75,1106.75,1105.75,1106.50,5291,1854,7145.00
02/18/2005,08:57,1106.50,1106.50,1106.00,1106.50,479,1444,1923.00
02/18/2005,08:58,1106.50,1107.00,1106.25,1106.75,2149,890,3039.00
02/18/2005,08:59,1106.75,1107.00,1106.25,1106.75,1810,1070,2880.00
02/18/2005,09:00,1106.50,1106.75,1106.00,1106.00,279,1403,1682.00
02/18/2005,09:01,1106.25,1106.75,1106.25,1106.75,1269,301,1570.00
02/18/2005,09:02,1106.75,1107.00,1106.50,1106.75,857,1060,1917.00
02/18/2005,09:03,1106.75,1107.25,1106.50,1107.25,2090,722,2812.00
02/18/2005,09:04,1107.25,1107.75,1107.00,1107.50,4578,2205,6783.00
02/18/2005,09:05,1107.50,1107.75,1107.25,1107.50,1495,180,1675.00
02/18/2005,09:06,1107.50,1107.50,1107.00,1107.25,1077,1070,2147.00
02/18/2005,09:07,1107.00,1107.75,1107.00,1107.25,986,865,1851.00
02/18/2005,09:08,1107.00,1107.25,1106.50,1107.00,653,3168,3821.00
02/18/2005,09:09,1107.00,1107.00,1106.75,1107.00,525,231,756.00
02/18/2005,09:10,1107.00,1108.00,1106.75,1108.00,3201,2033,5234.00
02/18/2005,09:11,1108.00,1108.25,1107.50,1107.50,1605,2062,3667.00
02/18/2005,09:12,1107.75,1108.00,1107.50,1107.75,863,632,1495.00
02/18/2005,09:13,1107.75,1108.25,1107.75,1108.00,824,1091,1915.00
02/18/2005,09:14,1107.75,1107.75,1107.25,1107.25,541,1753,2294.00
02/18/2005,09:15,1107.25,1107.50,1107.00,1107.00,180,838,1018.00
02/18/2005,09:16,1107.00,1107.25,1106.75,1106.75,292,1480,1772.00
02/18/2005,09:17,1107.00,1107.00,1106.75,1107.00,916,342,1258.00
02/18/2005,09:18,1107.00,1107.50,1107.00,1107.00,1246,1531,2777.00
02/18/2005,09:19,1107.00,1107.50,1107.00,1107.25,629,957,1586.00
02/18/2005,09:20,1107.25,1107.25,1106.75,1106.75,178,597,775.00
02/18/2005,09:21,1106.75,1107.00,1106.00,1106.00,1167,3215,4382.00
02/18/2005,09:22,1106.00,1106.25,1105.75,1106.25,589,1361,1950.00
02/18/2005,09:23,1106.00,1106.50,1106.00,1106.25,554,649,1203.00
02/18/2005,09:24,1106.50,1106.50,1106.00,1106.25,382,792,1174.00
02/18/2005,09:25,1106.25,1106.50,1106.00,1106.25,411,1222,1633.00
02/18/2005,09:26,1106.25,1106.75,1106.25,1106.75,1636,429,2065.00
02/18/2005,09:27,1106.75,1106.75,1106.25,1106.25,94,1029,1123.00
02/18/2005,09:28,1106.00,1106.50,1106.00,1106.25,779,382,1161.00
02/18/2005,09:29,1106.25,1106.75,1106.00,1106.50,617,419,1036.00
02/18/2005,09:30,1106.50,1106.75,1106.50,1106.75,142,394,536.00
02/18/2005,09:31,1106.50,1106.50,1106.00,1106.25,464,962,1426.00
02/18/2005,09:32,1106.25,1106.75,1105.75,1106.50,1432,771,2203.00
02/18/2005,09:33,1106.50,1106.50,1106.25,1106.50,516,310,826.00
02/18/2005,09:34,1106.25,1106.75,1106.00,1106.75,1263,902,2165.00
02/18/2005,09:35,1106.75,1107.25,1106.50,1107.00,3446,812,4258.00
02/18/2005,09:36,1107.00,1107.00,1106.75,1106.75,1134,1807,2941.00
02/18/2005,09:37,1106.75,1107.50,1106.75,1106.75,1840,385,2225.00
02/18/2005,09:38,1107.00,1107.25,1106.75,1106.75,865,505,1370.00
02/18/2005,09:39,1107.00,1107.00,1106.50,1106.50,52,537,589.00
02/18/2005,09:40,1106.50,1107.00,1106.50,1106.75,413,481,894.00
02/18/2005,09:41,1106.75,1107.25,1106.75,1107.00,296,168,464.00
02/18/2005,09:42,1106.75,1107.00,1106.75,1107.00,23,191,214.00
02/18/2005,09:43,1107.00,1107.00,1106.75,1107.00,133,417,550.00
02/18/2005,09:44,1107.00,1107.00,1106.50,1106.75,132,584,716.00
02/18/2005,09:45,1106.75,1107.00,1105.75,1105.75,500,3968,4468.00
02/18/2005,09:46,1105.75,1106.00,1105.25,1105.50,324,2947,3271.00
02/18/2005,09:47,1105.50,1105.50,1105.00,1105.50,1532,1159,2691.00
02/18/2005,09:48,1105.50,1105.75,1105.25,1105.25,824,1215,2039.00
02/18/2005,09:49,1105.25,1105.50,1105.00,1105.25,475,169,644.00
02/18/2005,09:50,1105.50,1105.50,1104.50,1105.25,1516,3040,4556.00
02/18/2005,09:51,1105.25,1105.75,1105.00,1105.50,1509,224,1733.00
02/18/2005,09:52,1105.75,1105.75,1105.50,1105.50,46,1136,1182.00
02/18/2005,09:53,1105.75,1105.75,1105.25,1105.25,27,645,672.00
02/18/2005,09:54,1105.50,1105.75,1105.25,1105.50,937,789,1726.00
02/18/2005,09:55,1105.75,1106.00,1105.75,1106.00,1423,511,1934.00
02/18/2005,09:56,1105.75,1106.25,1105.50,1105.75,849,1174,2023.00
02/18/2005,09:57,1105.75,1106.00,1105.50,1105.75,284,243,527.00
02/18/2005,09:58,1106.00,1106.75,1106.00,1106.50,2910,969,3879.00
02/18/2005,09:59,1106.50,1106.75,1106.25,1106.75,1095,204,1299.00
02/18/2005,10:00,1106.50,1106.75,1106.25,1106.50,42,441,483.00
02/18/2005,10:01,1106.50,1107.25,1106.25,1106.75,1732,360,2092.00
02/18/2005,10:02,1107.00,1107.00,1106.50,1106.75,65,356,421.00
02/18/2005,10:03,1106.75,1106.75,1106.25,1106.25,398,621,1019.00
02/18/2005,10:04,1106.25,1106.50,1106.25,1106.50,718,23,741.00
02/18/2005,10:05,1106.50,1106.50,1106.00,1106.25,870,899,1769.00
02/18/2005,10:06,1106.25,1106.25,1105.75,1106.00,198,801,999.00
02/18/2005,10:07,1106.25,1106.25,1106.00,1106.00,131,580,711.00
02/18/2005,10:08,1106.25,1106.50,1106.00,1106.25,351,122,473.00
02/18/2005,10:09,1106.50,1106.75,1106.25,1106.50,1046,61,1107.00
02/18/2005,10:10,1106.50,1107.25,1106.50,1107.00,1413,449,1862.00
02/18/2005,10:11,1107.00,1107.25,1106.75,1107.00,214,1261,1475.00
02/18/2005,10:12,1106.75,1107.00,1106.50,1106.75,488,556,1044.00
02/18/2005,10:13,1106.75,1107.00,1106.50,1106.75,106,333,439.00
02/18/2005,10:14,1107.00,1107.00,1106.50,1106.75,242,398,640.00
02/18/2005,10:15,1106.50,1106.75,1106.50,1106.75,69,174,243.00
02/18/2005,10:16,1106.50,1107.50,1106.50,1107.50,3059,466,3525.00
02/18/2005,10:17,1107.25,1107.50,1106.75,1106.75,104,657,761.00
02/18/2005,10:18,1106.75,1107.25,1106.75,1107.00,569,225,794.00
02/18/2005,10:19,1106.75,1107.00,1106.50,1106.75,18,613,631.00
02/18/2005,10:20,1106.50,1106.75,1106.50,1106.50,27,389,416.00
02/18/2005,10:21,1106.50,1107.00,1106.50,1107.00,694,148,842.00
02/18/2005,10:22,1107.00,1107.25,1106.50,1106.75,481,617,1098.00
02/18/2005,10:23,1106.75,1107.00,1106.75,1106.75,619,449,1068.00
02/18/2005,10:24,1107.00,1107.00,1106.75,1106.75,266,137,403.00
02/18/2005,10:25,1106.75,1107.00,1106.25,1106.25,33,1013,1046.00
02/18/2005,10:26,1106.25,1106.50,1106.25,1106.25,201,97,298.00
02/18/2005,10:27,1106.25,1106.50,1106.00,1106.50,833,758,1591.00
02/18/2005,10:28,1106.50,1106.75,1106.25,1106.50,479,357,836.00
02/18/2005,10:29,1106.50,1106.75,1106.50,1106.50,529,249,778.00
02/18/2005,10:30,1106.50,1106.50,1106.25,1106.25,35,35,70.00
02/18/2005,10:31,1106.50,1106.50,1106.25,1106.25,11,827,838.00
02/18/2005,10:32,1106.25,1106.75,1106.00,1106.75,468,393,861.00
02/18/2005,10:33,1106.75,1106.75,1106.25,1106.50,181,241,422.00
02/18/2005,10:34,1106.50,1106.50,1106.25,1106.50,319,270,589.00
02/18/2005,10:35,1106.50,1107.00,1106.50,1106.75,1435,126,1561.00
02/18/2005,10:36,1106.75,1107.00,1106.50,1106.75,403,182,585.00
02/18/2005,10:37,1106.75,1106.75,1106.25,1106.50,152,502,654.00
02/18/2005,10:38,1106.50,1106.75,1106.50,1106.50,155,118,273.00
02/18/2005,10:39,1106.50,1106.75,1106.25,1106.50,211,323,534.00
02/18/2005,10:40,1106.50,1106.75,1105.75,1105.75,119,2396,2515.00
02/18/2005,10:41,1105.75,1106.00,1105.50,1105.75,125,939,1064.00
02/18/2005,10:42,1105.75,1105.75,1105.50,1105.75,257,282,539.00
02/18/2005,10:43,1105.50,1105.75,1104.75,1105.00,587,2912,3499.00
02/18/2005,10:44,1105.00,1105.00,1103.75,1103.75,636,4357,4993.00
02/18/2005,10:45,1103.75,1104.50,1103.50,1104.25,2115,1958,4073.00
02/18/2005,10:46,1104.25,1104.25,1103.75,1103.75,479,1447,1926.00
02/18/2005,10:47,1104.00,1104.25,1103.75,1104.00,1012,142,1154.00
02/18/2005,10:48,1104.00,1104.50,1103.75,1104.25,1180,1763,2943.00
02/18/2005,10:49,1104.25,1104.50,1104.00,1104.25,1196,621,1817.00
02/18/2005,10:50,1104.50,1104.50,1104.00,1104.00,277,1009,1286.00
02/18/2005,10:51,1104.25,1104.25,1103.50,1103.75,846,1344,2190.00
02/18/2005,10:52,1103.75,1103.75,1103.25,1103.50,367,2436,2803.00
02/18/2005,10:53,1103.75,1103.75,1103.25,1103.50,1475,808,2283.00
02/18/2005,10:54,1103.50,1103.50,1102.75,1103.00,793,3843,4636.00
02/18/2005,10:55,1103.00,1103.50,1103.00,1103.50,1549,243,1792.00
02/18/2005,10:56,1103.50,1104.00,1103.25,1104.00,1891,211,2102.00
02/18/2005,10:57,1103.75,1104.75,1103.75,1104.50,1753,933,2686.00
02/18/2005,10:58,1104.25,1104.50,1104.00,1104.50,490,752,1242.00
02/18/2005,10:59,1104.25,1104.75,1104.25,1104.50,359,241,600.00
02/18/2005,11:00,1104.50,1104.75,1104.00,1104.00,506,1033,1539.00
02/18/2005,11:01,1104.25,1104.50,1104.00,1104.25,627,628,1255.00
02/18/2005,11:02,1104.25,1104.75,1104.25,1104.25,582,498,1080.00
02/18/2005,11:03,1104.25,1104.25,1104.00,1104.25,322,137,459.00
02/18/2005,11:04,1104.25,1104.50,1104.00,1104.50,279,63,342.00
02/18/2005,11:05,1104.25,1104.75,1104.25,1104.75,811,101,912.00
02/18/2005,11:06,1104.75,1106.00,1104.50,1105.75,3416,420,3836.00
02/18/2005,11:07,1105.75,1106.75,1105.50,1105.75,4642,2414,7056.00
02/18/2005,11:08,1105.75,1106.00,1105.50,1106.00,1553,618,2171.00
02/18/2005,11:09,1106.25,1106.25,1105.75,1106.00,1233,680,1913.00
02/18/2005,11:10,1106.00,1106.25,1105.75,1106.25,674,165,839.00
02/18/2005,11:11,1106.00,1106.25,1106.00,1106.00,240,156,396.00
02/18/2005,11:12,1106.00,1106.25,1105.75,1106.00,666,326,992.00
02/18/2005,11:13,1106.00,1106.25,1106.00,1106.00,488,469,957.00
02/18/2005,11:14,1106.25,1106.25,1105.75,1105.75,86,411,497.00
02/18/2005,11:15,1106.00,1106.25,1105.75,1106.00,520,77,597.00
02/18/2005,11:16,1105.75,1106.00,1105.50,1105.75,232,1490,1722.00
02/18/2005,11:17,1105.75,1106.50,1105.75,1106.50,1231,242,1473.00
02/18/2005,11:18,1106.50,1106.50,1106.00,1106.50,391,563,954.00
02/18/2005,11:19,1106.50,1107.00,1106.25,1106.75,1384,1061,2445.00
02/18/2005,11:20,1106.75,1106.75,1106.25,1106.50,426,543,969.00
02/18/2005,11:21,1106.50,1106.75,1106.25,1106.50,414,73,487.00
02/18/2005,11:22,1106.75,1106.75,1106.50,1106.75,90,50,140.00
02/18/2005,11:23,1106.50,1106.75,1106.25,1106.50,676,308,984.00
02/18/2005,11:24,1106.25,1106.50,1106.00,1106.00,66,567,633.00
02/18/2005,11:25,1106.00,1106.25,1105.50,1105.75,169,1467,1636.00
02/18/2005,11:26,1105.75,1105.75,1105.50,1105.50,506,205,711.00
02/18/2005,11:27,1105.75,1106.00,1105.50,1105.75,485,67,552.00
02/18/2005,11:28,1106.00,1106.00,1105.50,1105.50,515,372,887.00
02/18/2005,11:29,1105.50,1106.00,1105.50,1105.50,123,574,697.00
02/18/2005,11:30,1105.75,1106.00,1105.50,1105.75,458,208,666.00
02/18/2005,11:31,1105.50,1105.75,1105.50,1105.75,223,23,246.00
02/18/2005,11:32,1105.75,1105.75,1105.50,1105.75,318,11,329.00
02/18/2005,11:33,1105.75,1106.00,1105.75,1105.75,29,190,219.00
02/18/2005,11:34,1105.75,1106.00,1105.50,1105.75,178,254,432.00
02/18/2005,11:35,1105.75,1106.00,1105.75,1106.00,745,27,772.00
02/18/2005,11:36,1106.00,1106.50,1106.00,1106.50,613,131,744.00
02/18/2005,11:37,1106.25,1106.25,1105.75,1105.75,239,757,996.00
02/18/2005,11:38,1105.75,1106.25,1105.75,1106.00,319,33,352.00
02/18/2005,11:39,1105.75,1106.00,1105.75,1106.00,184,8,192.00
02/18/2005,11:40,1106.00,1106.25,1106.00,1106.25,102,108,210.00
02/18/2005,11:41,1106.00,1106.25,1106.00,1106.00,69,26,95.00
02/18/2005,11:42,1106.25,1106.50,1106.00,1106.25,327,72,399.00
02/18/2005,11:43,1106.25,1106.75,1106.00,1106.25,953,601,1554.00
02/18/2005,11:44,1106.25,1106.25,1105.75,1106.25,110,333,443.00
02/18/2005,11:45,1106.25,1106.25,1106.00,1106.25,285,18,303.00
02/18/2005,11:46,1106.00,1106.25,1106.00,1106.25,614,14,628.00
02/18/2005,11:47,1106.25,1106.25,1106.25,1106.25,748,0,748.00
02/18/2005,11:48,1106.25,1106.50,1106.00,1106.25,200,126,326.00
02/18/2005,11:49,1106.25,1106.50,1106.00,1106.25,51,268,319.00
02/18/2005,11:50,1106.25,1106.50,1106.00,1106.50,391,116,507.00
02/18/2005,11:51,1106.50,1106.75,1106.25,1106.75,285,4,289.00
02/18/2005,11:52,1106.75,1107.00,1106.50,1106.75,974,444,1418.00
02/18/2005,11:53,1106.75,1107.25,1106.75,1107.25,1759,290,2049.00
02/18/2005,11:54,1107.00,1107.25,1107.00,1107.25,148,135,283.00
02/18/2005,11:55,1107.25,1107.25,1106.75,1107.00,380,710,1090.00
02/18/2005,11:56,1107.00,1107.00,1106.50,1106.75,371,620,991.00
02/18/2005,11:57,1106.75,1107.00,1106.75,1107.00,500,47,547.00
02/18/2005,11:58,1107.00,1107.25,1106.75,1107.00,21,337,358.00
02/18/2005,11:59,1106.75,1107.00,1106.75,1107.00,547,111,658.00
02/18/2005,12:00,1107.00,1107.25,1107.00,1107.25,78,34,112.00
02/18/2005,12:01,1107.25,1107.50,1107.00,1107.25,1254,672,1926.00
02/18/2005,12:02,1107.25,1107.25,1107.00,1107.00,62,398,460.00
02/18/2005,12:03,1107.25,1107.25,1107.00,1107.00,59,72,131.00
02/18/2005,12:04,1107.25,1107.25,1106.75,1107.00,131,603,734.00
02/18/2005,12:05,1106.75,1106.75,1106.50,1106.50,223,1336,1559.00
02/18/2005,12:06,1106.50,1106.50,1106.25,1106.25,78,646,724.00
02/18/2005,12:07,1106.25,1106.75,1106.25,1106.75,208,49,257.00
02/18/2005,12:08,1106.75,1106.75,1106.50,1106.50,51,260,311.00
02/18/2005,12:09,1106.50,1106.75,1106.50,1106.75,11,17,28.00
02/18/2005,12:10,1106.75,1106.75,1106.25,1106.25,171,284,455.00
02/18/2005,12:11,1106.50,1106.50,1105.50,1105.75,210,2452,2662.00
02/18/2005,12:12,1105.50,1105.75,1105.25,1105.75,640,699,1339.00
02/18/2005,12:13,1105.50,1106.00,1105.25,1106.00,423,490,913.00
02/18/2005,12:14,1106.00,1106.00,1105.50,1106.00,242,329,571.00
02/18/2005,12:15,1106.00,1106.25,1105.75,1106.25,544,14,558.00
02/18/2005,12:16,1106.00,1106.25,1106.00,1106.25,74,91,165.00
02/18/2005,12:17,1106.25,1106.25,1106.00,1106.25,89,1,90.00
02/18/2005,12:18,1106.25,1106.50,1106.25,1106.50,118,186,304.00
02/18/2005,12:19,1106.50,1106.50,1106.00,1106.00,79,176,255.00
02/18/2005,12:20,1106.00,1106.25,1106.00,1106.00,62,27,89.00
02/18/2005,12:21,1106.25,1106.25,1106.00,1106.25,472,19,491.00
02/18/2005,12:22,1106.25,1106.50,1106.25,1106.25,135,80,215.00
02/18/2005,12:23,1106.25,1106.25,1106.00,1106.25,103,255,358.00
02/18/2005,12:24,1106.25,1106.50,1106.25,1106.25,168,235,403.00
02/18/2005,12:25,1106.50,1106.50,1106.25,1106.50,39,17,56.00
02/18/2005,12:26,1106.50,1106.50,1106.25,1106.25,73,75,148.00
02/18/2005,12:27,1106.25,1106.75,1106.25,1106.75,628,70,698.00
02/18/2005,12:28,1106.75,1106.75,1106.50,1106.75,27,43,70.00
02/18/2005,12:29,1106.75,1106.75,1106.50,1106.50,392,31,423.00
02/18/2005,12:30,1106.75,1106.75,1106.50,1106.75,19,4,23.00
02/18/2005,12:31,1106.50,1106.75,1106.25,1106.25,27,548,575.00
02/18/2005,12:32,1106.25,1106.50,1106.25,1106.50,299,33,332.00
02/18/2005,12:33,1106.50,1106.50,1106.25,1106.50,374,41,415.00
02/18/2005,12:34,1106.25,1106.50,1106.25,1106.50,29,8,37.00
02/18/2005,12:35,1106.25,1107.00,1106.25,1106.75,672,61,733.00
02/18/2005,12:36,1106.75,1107.00,1106.25,1106.50,246,618,864.00
02/18/2005,12:37,1106.50,1106.50,1106.00,1106.25,184,664,848.00
02/18/2005,12:38,1106.25,1106.50,1106.00,1106.25,214,247,461.00
02/18/2005,12:39,1106.25,1106.25,1106.00,1106.25,233,49,282.00
02/18/2005,12:40,1106.25,1106.25,1106.00,1106.25,20,8,28.00
02/18/2005,12:41,1106.25,1106.25,1106.00,1106.25,220,8,228.00
02/18/2005,12:42,1106.25,1106.75,1106.00,1106.25,297,455,752.00
02/18/2005,12:43,1106.00,1106.50,1106.00,1106.00,186,186,372.00
02/18/2005,12:44,1106.25,1106.25,1106.00,1106.25,772,2,774.00
02/18/2005,12:45,1106.25,1106.50,1106.00,1106.25,470,101,571.00
02/18/2005,12:46,1106.25,1106.50,1106.00,1106.25,111,212,323.00
02/18/2005,12:47,1106.25,1106.50,1106.25,1106.25,27,7,34.00
02/18/2005,12:48,1106.25,1106.50,1106.25,1106.25,5,115,120.00
02/18/2005,12:49,1106.25,1106.50,1105.75,1105.75,39,795,834.00
02/18/2005,12:50,1106.00,1106.50,1105.75,1106.25,833,217,1050.00
02/18/2005,12:51,1106.25,1106.50,1106.25,1106.25,37,178,215.00
02/18/2005,12:52,1106.00,1106.50,1106.00,1106.50,96,15,111.00
02/18/2005,12:53,1106.25,1106.50,1106.00,1106.25,383,207,590.00
02/18/2005,12:54,1106.25,1106.50,1106.00,1106.25,11,159,170.00
02/18/2005,12:55,1106.25,1106.25,1106.00,1106.25,65,2,67.00
02/18/2005,12:56,1106.25,1106.50,1106.00,1106.50,82,9,91.00
02/18/2005,12:57,1106.25,1106.75,1106.25,1106.75,176,52,228.00
02/18/2005,12:58,1106.50,1106.75,1106.50,1106.75,823,81,904.00
02/18/2005,12:59,1106.75,1107.00,1106.75,1106.75,140,409,549.00
02/18/2005,13:00,1106.75,1106.75,1106.50,1106.75,5,183,188.00
02/18/2005,13:01,1106.50,1106.75,1106.25,1106.50,49,589,638.00
02/18/2005,13:02,1106.50,1106.50,1106.25,1106.25,24,98,122.00
02/18/2005,13:03,1106.25,1106.50,1106.00,1106.25,60,388,448.00
02/18/2005,13:04,1106.25,1106.75,1106.25,1106.50,230,46,276.00
02/18/2005,13:05,1106.50,1106.75,1106.50,1106.50,81,134,215.00
02/18/2005,13:06,1106.75,1106.75,1106.50,1106.75,22,4,26.00
02/18/2005,13:07,1106.50,1106.75,1106.50,1106.50,32,114,146.00
02/18/2005,13:08,1106.75,1106.75,1106.50,1106.75,664,140,804.00
02/18/2005,13:09,1106.50,1106.75,1106.50,1106.75,237,9,246.00
02/18/2005,13:10,1106.75,1107.00,1106.50,1106.50,166,76,242.00
02/18/2005,13:11,1106.75,1107.00,1106.50,1107.00,439,6,445.00
02/18/2005,13:12,1107.00,1107.25,1106.75,1106.75,147,226,373.00
02/18/2005,13:13,1107.00,1107.00,1106.75,1107.00,42,15,57.00
02/18/2005,13:14,1107.00,1107.25,1107.00,1107.25,645,195,840.00
02/18/2005,13:15,1107.25,1107.75,1107.00,1107.50,2083,587,2670.00
02/18/2005,13:16,1107.50,1107.50,1107.25,1107.25,142,180,322.00
02/18/2005,13:17,1107.25,1107.50,1107.00,1107.00,249,920,1169.00
02/18/2005,13:18,1107.00,1107.25,1106.75,1106.75,337,563,900.00
02/18/2005,13:19,1107.00,1107.25,1106.75,1107.25,849,32,881.00
02/18/2005,13:20,1107.25,1107.25,1107.00,1107.25,352,4,356.00
02/18/2005,13:21,1107.25,1107.25,1107.00,1107.00,299,133,432.00
02/18/2005,13:22,1107.00,1107.25,1106.75,1106.75,19,483,502.00
02/18/2005,13:23,1107.00,1107.25,1106.75,1107.00,285,60,345.00
02/18/2005,13:24,1107.25,1107.25,1106.75,1107.00,94,290,384.00
02/18/2005,13:25,1107.25,1107.25,1107.00,1107.25,129,86,215.00
02/18/2005,13:26,1107.25,1107.25,1107.00,1107.25,39,30,69.00
02/18/2005,13:27,1107.25,1107.25,1107.00,1107.25,64,29,93.00
02/18/2005,13:28,1107.00,1107.25,1106.75,1107.00,42,555,597.00
02/18/2005,13:29,1106.75,1107.25,1106.75,1107.25,151,35,186.00
02/18/2005,13:30,1107.25,1107.25,1107.00,1107.00,303,109,412.00
02/18/2005,13:31,1107.00,1107.25,1107.00,1107.00,15,289,304.00
02/18/2005,13:32,1107.25,1107.50,1107.00,1107.25,503,31,534.00
02/18/2005,13:33,1107.25,1107.25,1107.00,1107.00,87,179,266.00
02/18/2005,13:34,1107.25,1107.25,1107.00,1107.00,716,563,1279.00
02/18/2005,13:35,1107.00,1107.00,1106.75,1107.00,58,17,75.00
02/18/2005,13:36,1106.75,1107.25,1106.75,1107.00,268,14,282.00
02/18/2005,13:37,1107.00,1107.25,1107.00,1107.25,15,20,35.00
02/18/2005,13:38,1107.25,1107.25,1106.75,1107.00,62,464,526.00
02/18/2005,13:39,1107.00,1107.00,1106.75,1106.75,55,278,333.00
02/18/2005,13:40,1106.75,1107.00,1106.75,1107.00,7,38,45.00
02/18/2005,13:41,1106.75,1107.00,1106.75,1107.00,391,6,397.00
02/18/2005,13:42,1106.75,1107.00,1106.75,1106.75,261,99,360.00
02/18/2005,13:43,1106.75,1107.00,1106.75,1107.00,9,56,65.00
02/18/2005,13:44,1107.00,1107.00,1106.75,1107.00,38,10,48.00
02/18/2005,13:45,1106.75,1107.00,1106.75,1106.75,19,92,111.00
02/18/2005,13:46,1106.75,1107.25,1106.75,1107.00,457,422,879.00
02/18/2005,13:47,1107.00,1107.00,1106.75,1107.00,32,145,177.00
02/18/2005,13:48,1107.00,1107.00,1106.75,1107.00,282,5,287.00
02/18/2005,13:49,1107.00,1107.25,1107.00,1107.25,101,6,107.00
02/18/2005,13:50,1107.25,1107.50,1107.25,1107.50,1651,156,1807.00
02/18/2005,13:51,1107.50,1108.00,1107.25,1107.75,1530,642,2172.00
02/18/2005,13:52,1107.75,1107.75,1107.25,1107.25,64,737,801.00
02/18/2005,13:53,1107.25,1107.50,1107.00,1107.25,670,1028,1698.00
02/18/2005,13:54,1107.25,1107.50,1107.00,1107.25,771,2,773.00
02/18/2005,13:55,1107.25,1107.75,1107.00,1107.50,279,613,892.00
02/18/2005,13:56,1107.50,1107.50,1107.00,1107.25,408,481,889.00
02/18/2005,13:57,1107.25,1107.50,1107.25,1107.25,22,83,105.00
02/18/2005,13:58,1107.25,1107.50,1107.25,1107.25,259,283,542.00
02/18/2005,13:59,1107.25,1107.75,1107.00,1107.25,490,765,1255.00
02/18/2005,14:00,1107.00,1107.00,1106.50,1106.75,321,1696,2017.00
02/18/2005,14:01,1106.75,1106.75,1106.50,1106.75,491,38,529.00
02/18/2005,14:02,1106.75,1107.00,1106.75,1106.75,6,47,53.00
02/18/2005,14:03,1106.75,1107.00,1106.75,1106.75,12,20,32.00
02/18/2005,14:04,1107.00,1107.00,1106.75,1106.75,28,206,234.00
02/18/2005,14:05,1106.75,1107.25,1106.75,1107.25,349,18,367.00
02/18/2005,14:06,1107.25,1107.25,1106.75,1106.75,58,874,932.00
02/18/2005,14:07,1106.75,1107.00,1106.75,1106.75,5,65,70.00
02/18/2005,14:08,1106.75,1107.00,1106.50,1106.50,20,226,246.00
02/18/2005,14:09,1106.50,1107.00,1106.50,1106.75,223,119,342.00
02/18/2005,14:10,1106.50,1106.75,1106.50,1106.50,9,36,45.00
02/18/2005,14:11,1106.50,1106.75,1106.50,1106.75,13,50,63.00
02/18/2005,14:12,1106.75,1106.75,1106.50,1106.75,364,21,385.00
02/18/2005,14:13,1106.50,1106.75,1106.50,1106.75,83,496,579.00
02/18/2005,14:14,1106.75,1106.75,1106.25,1106.50,60,413,473.00
02/18/2005,14:15,1106.25,1106.50,1106.25,1106.25,147,207,354.00
02/18/2005,14:16,1106.50,1106.50,1106.25,1106.25,24,104,128.00
02/18/2005,14:17,1106.25,1106.50,1106.25,1106.25,165,52,217.00
02/18/2005,14:18,1106.25,1106.50,1106.25,1106.25,67,84,151.00
02/18/2005,14:19,1106.50,1107.00,1106.25,1106.75,1277,401,1678.00
02/18/2005,14:20,1107.00,1107.25,1106.75,1107.25,852,68,920.00
02/18/2005,14:21,1107.00,1108.00,1107.00,1107.75,3555,971,4526.00
02/18/2005,14:22,1107.75,1107.75,1107.25,1107.50,800,981,1781.00
02/18/2005,14:23,1107.50,1108.50,1107.50,1108.50,2711,310,3021.00
02/18/2005,14:24,1108.50,1108.50,1107.75,1108.00,529,2609,3138.00
02/18/2005,14:25,1107.75,1108.00,1107.50,1107.50,526,1138,1664.00
02/18/2005,14:26,1107.50,1107.75,1107.50,1107.75,450,11,461.00
02/18/2005,14:27,1108.00,1108.25,1107.75,1108.25,1092,821,1913.00
02/18/2005,14:28,1108.00,1108.50,1107.75,1108.00,433,458,891.00
02/18/2005,14:29,1108.00,1108.25,1107.50,1108.00,485,1590,2075.00
02/18/2005,14:30,1107.75,1108.50,1107.75,1108.25,654,160,814.00
02/18/2005,14:31,1108.25,1108.50,1108.00,1108.25,509,663,1172.00
02/18/2005,14:32,1108.00,1108.25,1108.00,1108.25,147,55,202.00
02/18/2005,14:33,1108.00,1108.25,1108.00,1108.25,120,116,236.00
02/18/2005,14:34,1108.25,1108.25,1108.00,1108.00,196,164,360.00
02/18/2005,14:35,1108.00,1108.25,1107.75,1108.00,221,894,1115.00
02/18/2005,14:36,1108.00,1108.50,1108.00,1108.50,625,305,930.00
02/18/2005,14:37,1108.50,1108.50,1108.00,1108.00,372,965,1337.00
02/18/2005,14:38,1108.00,1108.00,1107.50,1107.50,51,1031,1082.00
02/18/2005,14:39,1107.75,1107.75,1107.25,1107.75,897,1251,2148.00
02/18/2005,14:40,1107.50,1107.75,1107.25,1107.50,52,345,397.00
02/18/2005,14:41,1107.50,1107.50,1107.00,1107.00,1081,1265,2346.00
02/18/2005,14:42,1107.00,1107.25,1107.00,1107.25,1021,317,1338.00
02/18/2005,14:43,1107.00,1107.25,1106.75,1107.00,319,894,1213.00
02/18/2005,14:44,1107.00,1107.50,1107.00,1107.50,603,208,811.00
02/18/2005,14:45,1107.25,1107.75,1107.25,1107.75,745,523,1268.00
02/18/2005,14:46,1107.50,1108.25,1107.50,1108.00,1944,1093,3037.00
02/18/2005,14:47,1107.75,1108.25,1107.75,1108.25,848,60,908.00
02/18/2005,14:48,1108.25,1108.75,1108.00,1108.50,2516,811,3327.00
02/18/2005,14:49,1108.50,1108.75,1108.25,1108.50,59,419,478.00
02/18/2005,14:50,1108.25,1108.50,1108.00,1108.00,554,1180,1734.00
02/18/2005,14:51,1108.00,1108.25,1107.50,1107.50,122,2616,2738.00
02/18/2005,14:52,1107.50,1107.75,1107.50,1107.50,13,199,212.00
02/18/2005,14:53,1107.75,1108.00,1107.50,1108.00,1141,493,1634.00
02/18/2005,14:54,1107.75,1108.00,1107.75,1107.75,37,391,428.00
02/18/2005,14:55,1107.75,1107.75,1107.50,1107.75,64,591,655.00
02/18/2005,14:56,1107.75,1107.75,1107.00,1107.00,269,3196,3465.00
02/18/2005,14:57,1107.00,1107.25,1106.75,1107.25,1654,642,2296.00
02/18/2005,14:58,1107.25,1107.50,1107.00,1107.00,1174,1721,2895.00
02/18/2005,14:59,1107.25,1107.50,1107.00,1107.25,682,454,1136.00
02/18/2005,15:00,1107.50,1107.75,1107.00,1107.25,4372,2732,7104.00
02/18/2005,15:01,1107.25,1107.75,1107.00,1107.25,2806,2167,4973.00
02/18/2005,15:02,1107.50,1107.50,1107.25,1107.25,381,503,884.00
02/18/2005,15:03,1107.25,1107.50,1107.25,1107.25,1074,429,1503.00
02/18/2005,15:04,1107.25,1107.50,1107.00,1107.00,726,1971,2697.00
02/18/2005,15:05,1107.25,1107.25,1107.00,1107.00,222,1087,1309.00
02/18/2005,15:06,1107.00,1107.50,1107.00,1107.25,1315,144,1459.00
02/18/2005,15:07,1107.25,1107.50,1107.25,1107.50,975,158,1133.00
02/18/2005,15:08,1107.25,1107.50,1107.25,1107.50,37,597,634.00
02/18/2005,15:09,1107.25,1107.50,1107.25,1107.25,50,1647,1697.00
02/18/2005,15:10,1107.25,1107.50,1107.25,1107.50,220,732,952.00
02/18/2005,15:11,1107.50,1107.50,1107.25,1107.50,98,550,648.00
02/18/2005,15:12,1107.25,1107.75,1107.25,1107.50,790,153,943.00
02/18/2005,15:13,1107.75,1107.75,1107.50,1107.75,843,959,1802.00
02/18/2005,15:14,1107.75,1108.00,1107.50,1107.50,1840,1377,3217.00
02/18/2005,15:15,1107.75,1107.75,1107.25,1107.75,2405,2528,4933.00
02/18/2005,15:16,1107.50,1107.75,1107.50,1107.75,29,54,83.00
02/20/2005,17:01,1108.25,1108.25,1107.75,1108.00,66,9,75.00
02/20/2005,17:02,1107.75,1108.00,1107.75,1107.75,5,21,26.00
02/20/2005,17:03,1107.50,1107.75,1107.50,1107.50,1,16,17.00
02/20/2005,17:04,1107.50,1107.75,1107.50,1107.50,1,18,19.00
02/20/2005,17:06,1107.50,1107.50,1107.50,1107.50,0,1,1.00
02/20/2005,17:08,1107.50,1107.75,1107.50,1107.75,5,3,8.00
02/20/2005,17:09,1107.75,1107.75,1107.75,1107.75,1,0,1.00
02/20/2005,17:11,1107.75,1107.75,1107.75,1107.75,1,0,1.00
02/20/2005,17:14,1107.75,1108.00,1107.75,1108.00,23,0,23.00
02/20/2005,17:16,1107.75,1107.75,1107.75,1107.75,0,5,5.00
02/20/2005,17:17,1107.75,1107.75,1107.75,1107.75,0,1,1.00
02/20/2005,17:18,1107.75,1107.75,1107.75,1107.75,0,3,3.00
02/20/2005,17:19,1107.50,1107.75,1107.50,1107.75,2,13,15.00
02/20/2005,17:21,1107.50,1107.50,1107.50,1107.50,0,30,30.00
02/20/2005,17:22,1107.50,1107.75,1107.50,1107.75,5,10,15.00
02/20/2005,17:26,1107.75,1108.00,1107.75,1108.00,30,0,30.00
02/20/2005,17:28,1107.75,1107.75,1107.75,1107.75,0,3,3.00
02/20/2005,17:31,1107.50,1107.50,1107.50,1107.50,0,2,2.00
02/20/2005,17:34,1107.50,1107.50,1107.50,1107.50,0,3,3.00
02/20/2005,17:35,1107.50,1107.50,1107.50,1107.50,0,9,9.00
02/20/2005,17:36,1107.50,1107.50,1107.50,1107.50,0,2,2.00
02/20/2005,17:39,1107.50,1107.50,1107.50,1107.50,0,27,27.00
02/20/2005,17:40,1107.25,1107.50,1107.25,1107.50,1,2,3.00
02/20/2005,17:43,1107.25,1107.25,1107.25,1107.25,0,1,1.00
02/20/2005,17:45,1107.50,1107.50,1107.50,1107.50,8,0,8.00
02/20/2005,17:46,1107.50,1107.50,1107.50,1107.50,1,0,1.00
02/20/2005,17:47,1107.50,1107.50,1107.50,1107.50,18,0,18.00
02/20/2005,17:48,1107.50,1107.50,1107.50,1107.50,1,0,1.00
02/20/2005,17:52,1107.50,1107.50,1107.50,1107.50,7,0,7.00
02/20/2005,17:56,1107.75,1107.75,1107.75,1107.75,1,0,1.00
02/20/2005,18:00,1107.50,1107.50,1107.50,1107.50,0,1,1.00
02/20/2005,18:01,1107.50,1107.50,1107.50,1107.50,0,1,1.00
02/20/2005,18:02,1107.50,1107.50,1107.50,1107.50,0,2,2.00
02/20/2005,18:06,1107.75,1107.75,1107.75,1107.75,25,0,25.00
02/20/2005,18:07,1107.75,1107.75,1107.75,1107.75,21,0,21.00
02/20/2005,18:09,1107.75,1107.75,1107.75,1107.75,1,0,1.00
02/20/2005,18:10,1107.75,1107.75,1107.75,1107.75,1,0,1.00
02/20/2005,18:13,1107.50,1107.50,1107.50,1107.50,0,15,15.00
02/20/2005,18:14,1107.50,1107.50,1107.50,1107.50,0,2,2.00
02/20/2005,18:17,1107.50,1107.50,1107.50,1107.50,0,15,15.00
02/20/2005,18:18,1107.50,1107.50,1107.50,1107.50,0,1,1.00
02/20/2005,18:22,1107.50,1107.50,1107.50,1107.50,0,9,9.00
02/20/2005,18:25,1107.50,1107.50,1107.50,1107.50,0,2,2.00
02/20/2005,18:26,1107.50,1107.50,1107.50,1107.50,0,4,4.00
02/20/2005,18:28,1107.50,1107.50,1107.50,1107.50,0,1,1.00
02/20/2005,18:31,1107.50,1107.50,1107.50,1107.50,0,3,3.00
02/20/2005,18:37,1107.50,1107.50,1107.50,1107.50,0,15,15.00
02/20/2005,18:38,1107.50,1107.50,1107.50,1107.50,0,1,1.00
02/20/2005,18:45,1107.50,1107.50,1107.50,1107.50,0,2,2.00
02/20/2005,18:48,1107.25,1107.25,1107.25,1107.25,0,1,1.00
02/20/2005,18:50,1107.25,1107.25,1107.25,1107.25,0,1,1.00
02/20/2005,18:52,1107.25,1107.50,1107.25,1107.50,9,1,10.00
02/20/2005,18:57,1107.50,1107.50,1107.50,1107.50,3,0,3.00
02/20/2005,18:58,1107.50,1107.75,1107.50,1107.75,9,0,9.00
02/20/2005,19:05,1107.75,1107.75,1107.75,1107.75,1,0,1.00
02/20/2005,19:06,1107.75,1107.75,1107.75,1107.75,1,0,1.00
02/20/2005,19:07,1107.75,1107.75,1107.75,1107.75,7,0,7.00
02/20/2005,19:09,1107.50,1107.50,1107.50,1107.50,0,1,1.00
02/20/2005,19:11,1107.75,1107.75,1107.75,1107.75,10,0,10.00
02/20/2005,19:16,1107.75,1107.75,1107.75,1107.75,2,0,2.00
02/20/2005,19:17,1107.75,1107.75,1107.75,1107.75,1,0,1.00
02/20/2005,19:24,1107.50,1107.50,1107.50,1107.50,0,24,24.00
02/20/2005,19:31,1107.50,1107.50,1107.50,1107.50,0,52,52.00
02/20/2005,19:32,1107.25,1107.25,1107.25,1107.25,0,5,5.00
02/20/2005,19:34,1107.25,1107.25,1107.25,1107.25,0,3,3.00
02/20/2005,19:37,1107.25,1107.25,1107.25,1107.25,0,1,1.00
02/20/2005,19:45,1107.25,1107.25,1107.25,1107.25,0,5,5.00
02/20/2005,19:46,1107.25,1107.25,1107.25,1107.25,0,1,1.00
02/20/2005,19:48,1107.25,1107.25,1107.25,1107.25,0,4,4.00
02/20/2005,19:49,1107.25,1107.25,1107.25,1107.25,0,4,4.00
02/20/2005,19:50,1107.50,1107.50,1107.50,1107.50,51,0,51.00
02/20/2005,19:53,1107.50,1107.50,1107.50,1107.50,1,0,1.00
02/20/2005,20:00,1107.50,1107.50,1107.50,1107.50,1,0,1.00
02/20/2005,20:04,1107.50,1107.50,1107.50,1107.50,1,0,1.00
02/20/2005,20:05,1107.50,1107.50,1107.50,1107.50,5,0,5.00
02/20/2005,20:27,1107.25,1107.25,1107.25,1107.25,0,1,1.00
02/20/2005,20:29,1107.50,1107.50,1107.50,1107.50,1,0,1.00
02/20/2005,20:30,1107.25,1107.25,1107.25,1107.25,0,2,2.00
02/20/2005,20:46,1107.25,1107.25,1107.25,1107.25,0,1,1.00
02/20/2005,20:47,1107.25,1107.25,1107.25,1107.25,0,32,32.00
02/20/2005,20:48,1107.25,1107.25,1107.00,1107.00,0,14,14.00
02/20/2005,20:49,1107.50,1107.50,1107.50,1107.50,1,0,1.00
02/20/2005,20:50,1107.00,1107.00,1107.00,1107.00,0,1,1.00
02/20/2005,20:53,1107.00,1107.00,1107.00,1107.00,0,1,1.00
02/20/2005,20:54,1107.25,1107.25,1107.25,1107.25,1,0,1.00
02/20/2005,20:55,1107.25,1107.25,1107.25,1107.25,2,0,2.00
02/20/2005,21:02,1107.25,1107.25,1107.25,1107.25,5,0,5.00
02/20/2005,21:03,1107.25,1107.25,1107.25,1107.25,5,0,5.00
02/20/2005,21:04,1107.25,1107.50,1107.25,1107.25,2,17,19.00
02/20/2005,21:10,1107.00,1107.00,1107.00,1107.00,0,4,4.00
02/20/2005,21:12,1107.25,1107.25,1107.25,1107.25,10,0,10.00
02/20/2005,21:13,1107.00,1107.25,1107.00,1107.25,5,1,6.00
02/20/2005,21:15,1107.25,1107.25,1107.25,1107.25,1,0,1.00
02/20/2005,21:17,1107.00,1107.00,1107.00,1107.00,0,2,2.00
02/20/2005,21:19,1107.00,1107.00,1107.00,1107.00,0,3,3.00
02/20/2005,21:25,1107.00,1107.00,1107.00,1107.00,0,1,1.00
02/20/2005,21:29,1107.25,1107.25,1107.25,1107.25,1,0,1.00
02/20/2005,21:31,1107.25,1107.25,1107.25,1107.25,2,0,2.00
02/20/2005,21:33,1107.00,1107.00,1107.00,1107.00,0,2,2.00
02/20/2005,21:35,1107.25,1107.25,1107.25,1107.25,11,0,11.00
02/20/2005,21:37,1107.25,1107.25,1107.25,1107.25,5,0,5.00
02/20/2005,21:43,1107.00,1107.00,1107.00,1107.00,0,1,1.00
02/20/2005,21:47,1107.25,1107.25,1107.25,1107.25,1,0,1.00
02/20/2005,21:52,1107.25,1107.25,1107.25,1107.25,4,0,4.00
02/20/2005,21:53,1107.00,1107.00,1107.00,1107.00,0,25,25.00
02/20/2005,22:07,1107.00,1107.00,1107.00,1107.00,0,1,1.00
02/20/2005,22:13,1107.25,1107.25,1107.25,1107.25,8,0,8.00
02/20/2005,22:16,1107.50,1107.50,1107.25,1107.25,6,1,7.00
02/20/2005,22:54,1107.50,1107.50,1107.50,1107.50,12,0,12.00
02/20/2005,23:01,1107.25,1107.25,1107.25,1107.25,0,1,1.00
02/20/2005,23:05,1107.25,1107.25,1107.25,1107.25,0,1,1.00
02/20/2005,23:10,1107.25,1107.25,1107.25,1107.25,0,3,3.00
02/20/2005,23:11,1107.25,1107.25,1107.25,1107.25,0,3,3.00
02/20/2005,23:18,1107.50,1107.50,1107.50,1107.50,1,0,1.00
02/20/2005,23:21,1107.50,1107.50,1107.50,1107.50,1,0,1.00
02/20/2005,23:33,1107.25,1107.25,1107.25,1107.25,0,10,10.00
02/20/2005,23:41,1107.25,1107.25,1107.25,1107.25,0,1,1.00
02/20/2005,23:42,1107.25,1107.25,1107.25,1107.25,0,10,10.00
02/20/2005,23:53,1107.25,1107.25,1107.25,1107.25,0,1,1.00
02/21/2005,00:08,1107.25,1107.25,1107.00,1107.00,0,15,15.00
02/21/2005,00:14,1107.25,1107.25,1107.25,1107.25,2,0,2.00
02/21/2005,00:15,1107.25,1107.25,1107.25,1107.25,1,0,1.00
02/21/2005,00:42,1107.25,1107.25,1107.25,1107.25,1,0,1.00
02/21/2005,00:43,1107.50,1107.50,1107.50,1107.50,2,0,2.00
02/21/2005,00:45,1107.25,1107.25,1107.25,1107.25,0,11,11.00
02/21/2005,01:02,1107.25,1107.25,1107.25,1107.25,0,2,2.00
02/21/2005,01:04,1107.50,1107.50,1107.50,1107.50,10,0,10.00
02/21/2005,01:10,1107.25,1107.25,1107.25,1107.25,0,1,1.00
02/21/2005,01:12,1107.50,1107.50,1107.50,1107.50,2,0,2.00
02/21/2005,01:14,1107.50,1107.50,1107.50,1107.50,40,0,40.00
02/21/2005,01:15,1107.50,1107.50,1107.50,1107.50,10,0,10.00
02/21/2005,01:19,1107.25,1107.25,1107.25,1107.25,0,2,2.00
02/21/2005,01:20,1107.50,1107.50,1107.25,1107.25,4,2,6.00
02/21/2005,01:22,1107.25,1107.25,1107.25,1107.25,0,2,2.00
02/21/2005,01:23,1107.50,1107.50,1107.50,1107.50,5,0,5.00
02/21/2005,01:24,1107.50,1107.50,1107.50,1107.50,5,0,5.00
02/21/2005,01:28,1107.50,1107.50,1107.50,1107.50,2,0,2.00
02/21/2005,01:29,1107.50,1107.50,1107.50,1107.50,23,0,23.00
02/21/2005,01:32,1107.50,1107.50,1107.50,1107.50,2,0,2.00
02/21/2005,01:34,1107.50,1107.50,1107.50,1107.50,4,0,4.00
02/21/2005,01:35,1107.50,1107.50,1107.50,1107.50,8,0,8.00
02/21/2005,01:37,1107.25,1107.25,1107.25,1107.25,0,1,1.00
02/21/2005,01:45,1107.50,1107.50,1107.50,1107.50,25,0,25.00
02/21/2005,01:52,1107.50,1107.50,1107.50,1107.50,2,0,2.00
02/21/2005,01:56,1107.50,1107.75,1107.50,1107.75,51,0,51.00
02/21/2005,01:57,1107.50,1107.50,1107.50,1107.50,0,6,6.00
02/21/2005,01:59,1107.75,1107.75,1107.75,1107.75,1,0,1.00
02/21/2005,02:00,1107.75,1107.75,1107.75,1107.75,41,0,41.00
02/21/2005,02:01,1107.75,1107.75,1107.75,1107.75,2,0,2.00
02/21/2005,02:02,1108.00,1108.00,1107.75,1108.00,3,38,41.00
02/21/2005,02:04,1108.00,1108.25,1108.00,1108.25,80,0,80.00
02/21/2005,02:05,1108.25,1108.25,1108.00,1108.00,3,3,6.00
02/21/2005,02:06,1108.00,1108.00,1108.00,1108.00,0,14,14.00
02/21/2005,02:07,1108.00,1108.00,1108.00,1108.00,0,16,16.00
02/21/2005,02:08,1108.00,1108.00,1108.00,1108.00,0,57,57.00
02/21/2005,02:09,1108.00,1108.00,1108.00,1108.00,0,7,7.00
02/21/2005,02:10,1108.00,1108.00,1108.00,1108.00,0,5,5.00
02/21/2005,02:11,1108.25,1108.50,1108.25,1108.25,227,11,238.00
02/21/2005,02:12,1108.25,1108.25,1108.25,1108.25,0,67,67.00
02/21/2005,02:13,1108.25,1108.25,1108.25,1108.25,0,5,5.00
02/21/2005,02:14,1108.00,1108.00,1108.00,1108.00,0,95,95.00
02/21/2005,02:17,1107.75,1107.75,1107.75,1107.75,0,1,1.00
02/21/2005,02:18,1107.75,1107.75,1107.50,1107.50,0,27,27.00
02/21/2005,02:19,1107.50,1107.50,1107.50,1107.50,0,10,10.00
02/21/2005,02:20,1107.75,1107.75,1107.50,1107.50,6,59,65.00
02/21/2005,02:21,1107.50,1107.75,1107.50,1107.75,3,97,100.00
02/21/2005,02:22,1107.50,1107.75,1107.50,1107.50,2,82,84.00
02/21/2005,02:23,1107.50,1107.50,1107.50,1107.50,0,6,6.00
02/21/2005,02:25,1107.25,1107.25,1107.00,1107.00,0,59,59.00
02/21/2005,02:26,1107.25,1107.25,1107.00,1107.00,5,3,8.00
02/21/2005,02:27,1107.25,1107.25,1107.25,1107.25,26,0,26.00
02/21/2005,02:28,1107.25,1107.25,1107.25,1107.25,2,0,2.00
02/21/2005,02:31,1107.25,1107.25,1106.75,1106.75,1,43,44.00
02/21/2005,02:32,1107.00,1107.00,1107.00,1107.00,2,0,2.00
02/21/2005,02:33,1107.00,1107.25,1107.00,1107.00,7,2,9.00
02/21/2005,02:34,1107.00,1107.00,1107.00,1107.00,0,3,3.00
02/21/2005,02:36,1107.00,1107.00,1107.00,1107.00,0,5,5.00
02/21/2005,02:37,1106.75,1106.75,1106.50,1106.50,0,135,135.00
02/21/2005,02:39,1106.75,1106.75,1106.75,1106.75,11,0,11.00
02/21/2005,02:40,1107.00,1107.00,1106.75,1107.00,108,1,109.00
02/21/2005,02:41,1107.00,1107.00,1107.00,1107.00,11,0,11.00
02/21/2005,02:43,1107.00,1107.00,1107.00,1107.00,4,0,4.00
02/21/2005,02:45,1107.25,1107.25,1107.25,1107.25,32,0,32.00
02/21/2005,02:46,1107.25,1107.25,1107.25,1107.25,23,0,23.00
02/21/2005,02:48,1107.25,1107.25,1107.25,1107.25,3,0,3.00
02/21/2005,02:50,1107.00,1107.00,1107.00,1107.00,0,23,23.00
02/21/2005,02:52,1106.75,1106.75,1106.75,1106.75,0,36,36.00
02/21/2005,02:53,1106.75,1106.75,1106.75,1106.75,0,22,22.00
02/21/2005,02:55,1106.75,1106.75,1106.75,1106.75,0,2,2.00
02/21/2005,02:56,1106.75,1106.75,1106.75,1106.75,0,12,12.00
02/21/2005,02:57,1106.50,1106.75,1106.50,1106.75,1,3,4.00
02/21/2005,02:58,1106.75,1106.75,1106.75,1106.75,1,0,1.00
02/21/2005,02:59,1106.50,1106.50,1106.50,1106.50,0,1,1.00
02/21/2005,03:00,1106.50,1106.75,1106.50,1106.50,5,3,8.00
02/21/2005,03:03,1106.75,1106.75,1106.75,1106.75,35,0,35.00
02/21/2005,03:07,1106.75,1106.75,1106.75,1106.75,10,0,10.00
02/21/2005,03:10,1106.75,1106.75,1106.75,1106.75,55,0,55.00
02/21/2005,03:13,1106.50,1106.50,1106.50,1106.50,0,4,4.00
02/21/2005,03:15,1106.75,1106.75,1106.50,1106.50,1,3,4.00
02/21/2005,03:17,1106.50,1106.50,1106.25,1106.50,1,289,290.00
02/21/2005,03:18,1106.50,1106.50,1106.50,1106.50,15,0,15.00
02/21/2005,03:24,1106.50,1106.50,1106.50,1106.50,2,0,2.00
02/21/2005,03:25,1106.50,1106.50,1106.50,1106.50,14,0,14.00
02/21/2005,03:26,1106.50,1106.50,1106.50,1106.50,62,0,62.00
02/21/2005,03:27,1106.50,1106.50,1106.25,1106.25,30,132,162.00
02/21/2005,03:29,1106.50,1106.50,1106.50,1106.50,2,0,2.00
02/21/2005,03:30,1106.25,1106.25,1106.25,1106.25,0,37,37.00
02/21/2005,03:31,1106.00,1106.00,1106.00,1106.00,0,20,20.00
02/21/2005,03:32,1106.50,1106.50,1106.50,1106.50,2,0,2.00
02/21/2005,03:33,1106.50,1106.50,1106.50,1106.50,26,0,26.00
02/21/2005,03:34,1106.50,1106.50,1106.50,1106.50,1,0,1.00
02/21/2005,03:35,1106.50,1106.50,1106.50,1106.50,2,0,2.00
02/21/2005,03:36,1106.50,1106.75,1106.50,1106.75,6,0,6.00
02/21/2005,03:38,1106.75,1106.75,1106.75,1106.75,20,0,20.00
02/21/2005,03:39,1106.75,1106.75,1106.75,1106.75,40,0,40.00
02/21/2005,03:40,1106.75,1106.75,1106.75,1106.75,4,0,4.00
02/21/2005,03:41,1106.75,1106.75,1106.75,1106.75,1,0,1.00
02/21/2005,03:43,1106.50,1106.50,1106.50,1106.50,0,54,54.00
02/21/2005,03:45,1106.50,1106.50,1106.50,1106.50,0,19,19.00
02/21/2005,03:46,1106.50,1106.75,1106.50,1106.50,10,4,14.00
02/21/2005,03:47,1106.50,1106.50,1106.25,1106.25,0,99,99.00
02/21/2005,03:48,1106.25,1106.25,1106.25,1106.25,0,106,106.00
02/21/2005,03:49,1106.25,1106.25,1106.25,1106.25,0,8,8.00
02/21/2005,03:50,1106.25,1106.25,1106.25,1106.25,0,2,2.00
02/21/2005,03:51,1106.50,1106.50,1106.50,1106.50,10,0,10.00
02/21/2005,03:52,1106.50,1106.50,1106.50,1106.50,53,0,53.00
02/21/2005,03:53,1106.50,1106.50,1106.50,1106.50,3,0,3.00
02/21/2005,03:57,1106.50,1106.50,1106.50,1106.50,54,0,54.00
02/21/2005,03:58,1106.50,1106.50,1106.50,1106.50,4,0,4.00
02/21/2005,03:59,1106.50,1106.50,1106.50,1106.50,3,0,3.00
02/21/2005,04:00,1106.50,1106.50,1106.50,1106.50,60,0,60.00
02/21/2005,04:01,1106.50,1106.50,1106.50,1106.50,18,0,18.00
02/21/2005,04:02,1106.50,1106.50,1106.25,1106.25,3,97,100.00
02/21/2005,04:03,1106.25,1106.25,1106.00,1106.00,0,4,4.00
02/21/2005,04:04,1106.00,1106.00,1106.00,1106.00,0,4,4.00
02/21/2005,04:05,1106.25,1106.25,1106.25,1106.25,55,0,55.00
02/21/2005,04:06,1106.00,1106.00,1105.75,1105.75,0,161,161.00
02/21/2005,04:07,1105.75,1105.75,1105.75,1105.75,0,101,101.00
02/21/2005,04:08,1105.75,1106.00,1105.75,1106.00,7,17,24.00
02/21/2005,04:09,1106.00,1106.00,1106.00,1106.00,6,0,6.00
02/21/2005,04:10,1106.00,1106.00,1106.00,1106.00,52,0,52.00
02/21/2005,04:11,1106.00,1106.00,1106.00,1106.00,134,0,134.00
02/21/2005,04:12,1106.25,1106.25,1106.25,1106.25,57,0,57.00
02/21/2005,04:13,1106.25,1106.25,1106.25,1106.25,1,0,1.00
02/21/2005,04:15,1106.00,1106.00,1105.75,1106.00,22,238,260.00
02/21/2005,04:16,1106.00,1106.00,1106.00,1106.00,26,0,26.00
02/21/2005,04:17,1106.25,1106.25,1106.25,1106.25,1,0,1.00
02/21/2005,04:18,1106.00,1106.00,1106.00,1106.00,0,5,5.00
02/21/2005,04:19,1106.00,1106.00,1106.00,1106.00,0,11,11.00
02/21/2005,04:22,1106.00,1106.00,1106.00,1106.00,0,3,3.00
02/21/2005,04:23,1106.00,1106.00,1105.75,1106.00,8,35,43.00
02/21/2005,04:25,1106.25,1106.25,1106.25,1106.25,2,0,2.00
02/21/2005,04:26,1106.25,1106.25,1106.25,1106.25,8,0,8.00
02/21/2005,04:28,1106.00,1106.00,1106.00,1106.00,0,1,1.00
02/21/2005,04:29,1106.00,1106.00,1106.00,1106.00,0,3,3.00
02/21/2005,04:30,1106.25,1106.25,1106.25,1106.25,1,0,1.00
02/21/2005,04:32,1106.25,1106.25,1106.25,1106.25,1,0,1.00
02/21/2005,04:33,1106.00,1106.00,1106.00,1106.00,0,17,17.00
02/21/2005,04:34,1106.00,1106.00,1105.75,1105.75,0,10,10.00
02/21/2005,04:35,1105.75,1106.00,1105.50,1105.75,14,141,155.00
02/21/2005,04:36,1105.75,1106.00,1105.75,1106.00,10,0,10.00
02/21/2005,04:37,1105.75,1105.75,1105.75,1105.75,0,72,72.00
02/21/2005,04:38,1105.75,1105.75,1105.75,1105.75,0,1,1.00
02/21/2005,04:39,1105.75,1105.75,1105.75,1105.75,0,11,11.00
02/21/2005,04:40,1105.50,1105.75,1105.50,1105.75,35,1,36.00
02/21/2005,04:41,1106.00,1106.00,1106.00,1106.00,1,0,1.00
02/21/2005,04:42,1105.75,1105.75,1105.75,1105.75,0,6,6.00
02/21/2005,04:43,1106.00,1106.00,1105.75,1105.75,1,5,6.00
02/21/2005,04:44,1105.75,1105.75,1105.75,1105.75,0,20,20.00
02/21/2005,04:47,1105.75,1105.75,1105.75,1105.75,0,22,22.00
02/21/2005,04:49,1105.75,1105.75,1105.50,1105.75,6,23,29.00
02/21/2005,04:50,1105.75,1105.75,1105.75,1105.75,1,0,1.00
02/21/2005,04:52,1105.75,1105.75,1105.50,1105.50,1,22,23.00
02/21/2005,04:53,1105.50,1105.75,1105.50,1105.50,2,5,7.00
02/21/2005,04:54,1105.50,1105.75,1105.50,1105.75,96,23,119.00
02/21/2005,04:55,1105.50,1105.50,1105.50,1105.50,0,1,1.00
02/21/2005,04:57,1105.75,1105.75,1105.75,1105.75,5,0,5.00
02/21/2005,05:00,1105.75,1105.75,1105.75,1105.75,6,0,6.00
02/21/2005,05:02,1105.75,1105.75,1105.50,1105.50,1,3,4.00
02/21/2005,05:04,1105.50,1105.50,1105.50,1105.50,0,1,1.00
02/21/2005,05:05,1105.50,1105.75,1105.50,1105.50,8,33,41.00
02/21/2005,05:06,1105.50,1105.50,1105.50,1105.50,0,31,31.00
02/21/2005,05:07,1105.50,1105.50,1105.50,1105.50,0,7,7.00
02/21/2005,05:10,1105.50,1105.50,1105.50,1105.50,0,12,12.00
02/21/2005,05:11,1105.50,1105.50,1105.50,1105.50,0,30,30.00
02/21/2005,05:12,1105.50,1105.50,1105.50,1105.50,0,5,5.00
02/21/2005,05:13,1105.50,1105.50,1105.50,1105.50,0,2,2.00
02/21/2005,05:14,1105.50,1105.50,1105.50,1105.50,0,3,3.00
02/21/2005,05:15,1105.75,1105.75,1105.75,1105.75,3,0,3.00
02/21/2005,05:16,1105.50,1105.50,1105.50,1105.50,0,4,4.00
02/21/2005,05:17,1105.75,1105.75,1105.75,1105.75,4,0,4.00
02/21/2005,05:19,1105.50,1105.75,1105.50,1105.75,3,3,6.00
02/21/2005,05:20,1105.75,1105.75,1105.75,1105.75,8,0,8.00
02/21/2005,05:21,1105.50,1105.50,1105.25,1105.50,100,96,196.00
02/21/2005,05:22,1105.50,1105.50,1105.50,1105.50,3,0,3.00
02/21/2005,05:23,1105.50,1105.50,1105.25,1105.25,6,191,197.00
02/21/2005,05:24,1105.25,1105.50,1105.25,1105.25,131,93,224.00
02/21/2005,05:25,1105.50,1105.50,1105.25,1105.50,23,9,32.00
02/21/2005,05:26,1105.50,1105.50,1105.25,1105.25,42,190,232.00
02/21/2005,05:28,1105.50,1105.50,1105.50,1105.50,6,0,6.00
02/21/2005,05:30,1105.50,1105.50,1105.50,1105.50,1,0,1.00
02/21/2005,05:31,1105.50,1105.50,1105.50,1105.50,3,0,3.00
02/21/2005,05:32,1105.50,1105.50,1105.50,1105.50,1,0,1.00
02/21/2005,05:33,1105.50,1105.50,1105.50,1105.50,19,0,19.00
02/21/2005,05:34,1105.75,1105.75,1105.50,1105.50,1,1,2.00
02/21/2005,05:36,1105.75,1105.75,1105.75,1105.75,1,0,1.00
02/21/2005,05:38,1105.50,1105.50,1105.50,1105.50,0,4,4.00
02/21/2005,05:39,1105.75,1105.75,1105.75,1105.75,3,0,3.00
02/21/2005,05:40,1105.50,1106.00,1105.50,1106.00,50,17,67.00
02/21/2005,05:43,1106.00,1106.00,1106.00,1106.00,1,0,1.00
02/21/2005,05:44,1106.00,1106.00,1106.00,1106.00,47,0,47.00
02/21/2005,05:46,1106.00,1106.00,1106.00,1106.00,7,0,7.00
02/21/2005,05:47,1106.00,1106.00,1106.00,1106.00,3,0,3.00
02/21/2005,05:49,1106.00,1106.00,1106.00,1106.00,5,0,5.00
02/21/2005,05:53,1106.25,1106.25,1106.25,1106.25,1,0,1.00
02/21/2005,05:54,1106.00,1106.00,1106.00,1106.00,0,6,6.00
02/21/2005,05:55,1106.25,1106.25,1106.00,1106.00,4,11,15.00
02/21/2005,05:59,1106.00,1106.00,1106.00,1106.00,0,1,1.00
02/21/2005,06:00,1106.25,1106.25,1106.25,1106.25,1,0,1.00
02/21/2005,06:02,1106.00,1106.00,1106.00,1106.00,0,1,1.00
02/21/2005,06:05,1106.25,1106.25,1106.00,1106.25,17,29,46.00
02/21/2005,06:06,1106.00,1106.00,1106.00,1106.00,0,34,34.00
02/21/2005,06:07,1106.00,1106.00,1106.00,1106.00,0,29,29.00
02/21/2005,06:08,1106.00,1106.00,1106.00,1106.00,0,28,28.00
02/21/2005,06:10,1106.00,1106.00,1106.00,1106.00,0,28,28.00
02/21/2005,06:11,1106.25,1106.25,1106.25,1106.25,31,0,31.00
02/21/2005,06:12,1106.25,1106.25,1106.25,1106.25,5,0,5.00
02/21/2005,06:13,1106.25,1106.25,1106.25,1106.25,8,0,8.00
02/21/2005,06:15,1106.50,1106.50,1106.50,1106.50,3,0,3.00
02/21/2005,06:16,1106.25,1106.50,1106.00,1106.50,1,29,30.00
02/21/2005,06:17,1106.25,1106.25,1106.00,1106.00,0,28,28.00
02/21/2005,06:22,1106.25,1106.25,1106.25,1106.25,2,0,2.00
02/21/2005,06:24,1106.25,1106.25,1106.00,1106.00,10,28,38.00
02/21/2005,06:27,1106.00,1106.25,1106.00,1106.25,5,28,33.00
02/21/2005,06:28,1106.25,1106.50,1106.25,1106.25,7,15,22.00
02/21/2005,06:29,1106.25,1106.25,1106.25,1106.25,0,47,47.00
02/21/2005,06:31,1106.25,1106.25,1106.25,1106.25,0,3,3.00
02/21/2005,06:32,1106.25,1106.25,1106.25,1106.25,0,9,9.00
02/21/2005,06:34,1106.25,1106.50,1106.25,1106.50,3,3,6.00
02/21/2005,06:35,1106.25,1106.25,1106.25,1106.25,0,1,1.00
02/21/2005,06:36,1106.25,1106.25,1106.25,1106.25,0,3,3.00
02/21/2005,06:37,1106.25,1106.25,1106.25,1106.25,0,1,1.00
02/21/2005,06:38,1106.25,1106.25,1106.00,1106.00,0,5,5.00
02/21/2005,06:41,1106.25,1106.25,1106.25,1106.25,1,0,1.00
02/21/2005,06:42,1106.50,1106.50,1106.50,1106.50,47,0,47.00
02/21/2005,06:43,1106.50,1106.50,1106.50,1106.50,1,0,1.00
02/21/2005,06:45,1106.25,1106.25,1106.25,1106.25,0,5,5.00
02/21/2005,06:47,1106.00,1106.00,1106.00,1106.00,0,1,1.00
02/21/2005,06:48,1106.25,1106.25,1106.25,1106.25,15,0,15.00
02/21/2005,06:51,1106.25,1106.50,1106.25,1106.50,12,0,12.00
02/21/2005,06:52,1106.50,1106.50,1106.50,1106.50,1,0,1.00
02/21/2005,06:55,1106.25,1106.25,1106.25,1106.25,0,50,50.00
02/21/2005,06:57,1106.25,1106.25,1106.25,1106.25,0,2,2.00
02/21/2005,07:00,1106.25,1106.25,1106.25,1106.25,0,1,1.00
02/21/2005,07:01,1106.50,1106.50,1106.50,1106.50,6,0,6.00
02/21/2005,07:02,1106.50,1106.50,1106.50,1106.50,2,0,2.00
02/21/2005,07:04,1106.50,1106.50,1106.25,1106.50,45,2,47.00
02/21/2005,07:06,1106.75,1106.75,1106.75,1106.75,1,0,1.00
02/21/2005,07:07,1106.50,1106.50,1106.50,1106.50,0,59,59.00
02/21/2005,07:08,1106.50,1106.50,1106.50,1106.50,0,10,10.00
02/21/2005,07:09,1106.50,1106.50,1106.50,1106.50,0,65,65.00
02/21/2005,07:10,1106.75,1106.75,1106.75,1106.75,1,0,1.00
02/21/2005,07:11,1106.50,1106.50,1106.50,1106.50,0,41,41.00
02/21/2005,07:12,1106.50,1106.50,1106.50,1106.50,0,3,3.00
02/21/2005,07:14,1106.75,1106.75,1106.50,1106.50,56,1,57.00
02/21/2005,07:16,1106.75,1106.75,1106.75,1106.75,3,0,3.00
02/21/2005,07:24,1106.75,1106.75,1106.75,1106.75,66,0,66.00
02/21/2005,07:26,1106.50,1106.50,1106.50,1106.50,0,1,1.00
02/21/2005,07:30,1106.50,1106.50,1106.50,1106.50,0,1,1.00
02/21/2005,07:36,1106.75,1106.75,1106.50,1106.50,41,1,42.00
02/21/2005,07:37,1106.75,1106.75,1106.75,1106.75,34,0,34.00
02/21/2005,07:40,1106.50,1106.50,1106.50,1106.50,0,12,12.00
02/21/2005,07:42,1106.50,1106.50,1106.50,1106.50,0,11,11.00
02/21/2005,07:43,1106.75,1106.75,1106.50,1106.50,1,1,2.00
02/21/2005,07:44,1106.50,1106.50,1106.50,1106.50,0,11,11.00
02/21/2005,07:46,1106.50,1106.50,1106.50,1106.50,0,2,2.00
02/21/2005,07:49,1106.50,1106.50,1106.50,1106.50,0,1,1.00
02/21/2005,07:50,1106.75,1106.75,1106.75,1106.75,3,0,3.00
02/21/2005,07:52,1106.75,1106.75,1106.75,1106.75,3,0,3.00
02/21/2005,07:54,1106.75,1106.75,1106.75,1106.75,1,0,1.00
02/21/2005,07:56,1106.75,1107.00,1106.75,1107.00,35,0,35.00
02/21/2005,07:57,1107.00,1107.00,1107.00,1107.00,81,0,81.00
02/21/2005,07:58,1107.25,1107.25,1107.00,1107.00,2,4,6.00
02/21/2005,07:59,1107.00,1107.00,1107.00,1107.00,0,9,9.00
02/21/2005,08:01,1107.00,1107.25,1107.00,1107.25,3,1,4.00
02/21/2005,08:02,1107.25,1107.25,1107.25,1107.25,12,0,12.00
02/21/2005,08:07,1107.00,1107.00,1107.00,1107.00,0,4,4.00
02/21/2005,08:09,1107.00,1107.00,1107.00,1107.00,0,4,4.00
02/21/2005,08:10,1107.00,1107.00,1107.00,1107.00,0,35,35.00
02/21/2005,08:11,1107.00,1107.00,1106.75,1106.75,0,13,13.00
02/21/2005,08:13,1106.75,1107.00,1106.75,1107.00,3,1,4.00
02/21/2005,08:17,1106.75,1106.75,1106.75,1106.75,0,1,1.00
02/21/2005,08:23,1106.75,1106.75,1106.75,1106.75,0,3,3.00
02/21/2005,08:24,1106.75,1106.75,1106.75,1106.75,0,2,2.00
02/21/2005,08:26,1106.75,1106.75,1106.75,1106.75,0,6,6.00
02/21/2005,08:31,1106.75,1106.75,1106.75,1106.75,0,6,6.00
02/21/2005,08:32,1106.75,1106.75,1106.75,1106.75,0,10,10.00
02/21/2005,08:34,1107.00,1107.00,1107.00,1107.00,20,0,20.00
02/21/2005,08:35,1106.75,1106.75,1106.75,1106.75,0,7,7.00
02/21/2005,08:36,1107.00,1107.00,1107.00,1107.00,1,0,1.00
02/21/2005,08:37,1107.00,1107.00,1107.00,1107.00,6,0,6.00
02/21/2005,08:38,1106.75,1106.75,1106.75,1106.75,0,1,1.00
02/21/2005,08:40,1107.00,1107.00,1107.00,1107.00,1,0,1.00
02/21/2005,08:43,1106.75,1106.75,1106.75,1106.75,0,1,1.00
02/21/2005,08:44,1107.00,1107.00,1107.00,1107.00,1,0,1.00
02/21/2005,08:45,1106.75,1107.00,1106.75,1107.00,11,1,12.00
02/21/2005,08:46,1107.00,1107.00,1106.75,1106.75,43,1,44.00
02/21/2005,08:49,1107.00,1107.00,1107.00,1107.00,6,0,6.00
02/21/2005,08:50,1106.75,1106.75,1106.75,1106.75,0,4,4.00
02/21/2005,08:51,1106.75,1106.75,1106.75,1106.75,0,2,2.00
02/21/2005,08:52,1106.75,1106.75,1106.75,1106.75,0,3,3.00
02/21/2005,08:54,1107.00,1107.00,1107.00,1107.00,28,0,28.00
02/21/2005,08:56,1107.00,1107.00,1106.75,1106.75,4,1,5.00
02/21/2005,08:58,1107.00,1107.25,1107.00,1107.00,121,7,128.00
02/21/2005,09:01,1107.25,1107.25,1107.25,1107.25,2,0,2.00
02/21/2005,09:02,1107.00,1107.00,1107.00,1107.00,0,6,6.00
02/21/2005,09:04,1107.25,1107.25,1107.00,1107.00,20,1,21.00
02/21/2005,09:06,1107.00,1107.00,1107.00,1107.00,0,3,3.00
02/21/2005,09:07,1107.00,1107.00,1107.00,1107.00,0,32,32.00
02/21/2005,09:09,1107.00,1107.00,1107.00,1107.00,0,1,1.00
02/21/2005,09:10,1107.00,1107.00,1107.00,1107.00,0,24,24.00
02/21/2005,09:11,1107.00,1107.00,1107.00,1107.00,0,1,1.00
02/21/2005,09:12,1107.00,1107.00,1107.00,1107.00,0,21,21.00
02/21/2005,09:15,1107.00,1107.00,1107.00,1107.00,0,37,37.00
02/21/2005,09:17,1107.00,1107.00,1107.00,1107.00,0,22,22.00
02/21/2005,09:18,1107.00,1107.00,1107.00,1107.00,0,25,25.00
02/21/2005,09:19,1107.00,1107.00,1106.75,1106.75,0,45,45.00
02/21/2005,09:20,1106.75,1106.75,1106.75,1106.75,0,2,2.00
02/21/2005,09:22,1106.75,1106.75,1106.75,1106.75,0,156,156.00
02/21/2005,09:23,1106.50,1106.50,1106.50,1106.50,0,34,34.00
02/21/2005,09:25,1106.50,1106.50,1106.50,1106.50,0,1,1.00
02/21/2005,09:26,1106.50,1106.50,1106.50,1106.50,0,52,52.00
02/21/2005,09:27,1106.50,1106.50,1106.50,1106.50,0,32,32.00
02/21/2005,09:28,1106.75,1106.75,1106.75,1106.75,11,0,11.00
02/21/2005,09:33,1106.50,1106.50,1106.50,1106.50,0,25,25.00
02/21/2005,09:34,1106.50,1106.50,1106.50,1106.50,0,13,13.00
02/21/2005,09:35,1106.50,1106.50,1106.50,1106.50,0,9,9.00
02/21/2005,09:37,1106.50,1106.50,1106.50,1106.50,0,1,1.00
02/21/2005,09:39,1106.75,1106.75,1106.75,1106.75,7,0,7.00
02/21/2005,09:41,1106.75,1106.75,1106.75,1106.75,1,0,1.00
02/21/2005,09:43,1106.50,1106.75,1106.50,1106.75,4,10,14.00
02/21/2005,09:46,1106.50,1106.50,1106.50,1106.50,0,15,15.00
02/21/2005,09:47,1106.50,1106.50,1106.50,1106.50,0,1,1.00
02/21/2005,09:48,1106.50,1106.50,1106.50,1106.50,0,1,1.00
02/21/2005,09:49,1106.50,1106.50,1106.50,1106.50,0,1,1.00
02/21/2005,09:50,1106.50,1106.50,1106.50,1106.50,0,3,3.00
02/21/2005,09:51,1106.25,1106.50,1106.25,1106.50,1,4,5.00
02/21/2005,09:53,1106.25,1106.25,1106.00,1106.25,1,98,99.00
02/21/2005,09:54,1106.25,1106.25,1106.25,1106.25,1,0,1.00
02/21/2005,09:55,1106.25,1106.50,1106.25,1106.25,18,8,26.00
02/21/2005,09:56,1106.25,1106.25,1106.25,1106.25,0,29,29.00
02/21/2005,09:57,1106.25,1106.25,1106.25,1106.25,0,69,69.00
02/21/2005,09:58,1106.00,1106.00,1106.00,1106.00,0,72,72.00
02/21/2005,10:00,1106.25,1106.25,1106.25,1106.25,2,0,2.00
02/21/2005,10:01,1106.25,1106.25,1106.25,1106.25,2,0,2.00
02/21/2005,10:03,1106.00,1106.25,1106.00,1106.25,10,20,30.00
02/21/2005,10:04,1106.00,1106.00,1106.00,1106.00,0,1,1.00
02/21/2005,10:06,1106.00,1106.00,1106.00,1106.00,0,25,25.00
02/21/2005,10:07,1106.00,1106.00,1105.75,1106.00,5,24,29.00
02/21/2005,10:08,1105.75,1106.00,1105.75,1106.00,1,1,2.00
02/21/2005,10:09,1106.00,1106.00,1105.75,1105.75,1,1,2.00
02/21/2005,10:10,1106.00,1106.00,1105.75,1105.75,6,41,47.00
02/21/2005,10:11,1105.75,1106.00,1105.75,1106.00,2,41,43.00
02/21/2005,10:12,1105.75,1106.00,1105.75,1106.00,1,11,12.00
02/21/2005,10:14,1106.00,1106.00,1105.75,1105.75,5,32,37.00
02/21/2005,10:15,1105.75,1105.75,1105.75,1105.75,0,3,3.00
02/21/2005,10:16,1105.75,1105.75,1105.75,1105.75,0,19,19.00
02/21/2005,10:17,1105.75,1105.75,1105.50,1105.50,0,6,6.00
02/21/2005,10:18,1105.75,1105.75,1105.75,1105.75,75,0,75.00
02/21/2005,10:19,1106.00,1106.00,1106.00,1106.00,145,0,145.00
02/21/2005,10:21,1105.75,1105.75,1105.75,1105.75,0,4,4.00
02/21/2005,10:22,1106.00,1106.00,1106.00,1106.00,52,0,52.00
02/21/2005,10:23,1105.75,1106.00,1105.75,1105.75,42,63,105.00
02/21/2005,10:24,1105.75,1105.75,1105.75,1105.75,0,1,1.00
02/21/2005,10:26,1105.75,1105.75,1105.75,1105.75,0,16,16.00
02/21/2005,10:27,1106.00,1106.00,1106.00,1106.00,115,0,115.00
02/21/2005,10:28,1106.00,1106.00,1106.00,1106.00,1,0,1.00
02/21/2005,10:29,1105.75,1106.00,1105.75,1106.00,55,4,59.00
02/21/2005,10:30,1106.00,1106.25,1105.75,1106.25,113,28,141.00
02/21/2005,10:31,1106.25,1106.25,1106.25,1106.25,16,0,16.00
02/21/2005,17:01,1106.50,1106.75,1106.50,1106.75,159,120,279.00
02/21/2005,17:02,1106.75,1106.75,1106.75,1106.75,42,0,42.00
02/21/2005,17:03,1106.75,1106.75,1106.75,1106.75,8,0,8.00
02/21/2005,17:04,1106.75,1106.75,1106.75,1106.75,1,0,1.00
02/21/2005,17:05,1106.50,1106.75,1106.50,1106.75,3,1,4.00
02/21/2005,17:06,1106.75,1106.75,1106.75,1106.75,3,0,3.00
02/21/2005,17:08,1106.75,1106.75,1106.75,1106.75,5,0,5.00
02/21/2005,17:09,1107.00,1107.00,1107.00,1107.00,2,0,2.00
02/21/2005,17:10,1107.00,1107.00,1107.00,1107.00,2,0,2.00
02/21/2005,17:12,1106.75,1106.75,1106.75,1106.75,0,7,7.00
02/21/2005,17:13,1106.75,1106.75,1106.75,1106.75,0,5,5.00
02/21/2005,17:16,1106.75,1107.25,1106.50,1106.75,83,66,149.00
02/21/2005,17:18,1106.75,1106.75,1106.75,1106.75,1,0,1.00
02/21/2005,17:19,1106.75,1106.75,1106.75,1106.75,3,0,3.00
02/21/2005,17:21,1106.75,1106.75,1106.50,1106.50,14,2,16.00
02/21/2005,17:24,1106.75,1106.75,1106.50,1106.50,1,1,2.00
02/21/2005,17:26,1106.75,1106.75,1106.75,1106.75,2,0,2.00
02/21/2005,17:30,1106.75,1106.75,1106.75,1106.75,4,0,4.00
02/21/2005,17:31,1106.75,1106.75,1106.75,1106.75,3,0,3.00
02/21/2005,17:33,1106.75,1106.75,1106.75,1106.75,3,0,3.00
02/21/2005,17:37,1106.75,1106.75,1106.50,1106.50,7,24,31.00
02/21/2005,17:38,1106.50,1106.50,1106.25,1106.25,0,30,30.00
02/21/2005,17:39,1106.50,1106.50,1106.50,1106.50,2,0,2.00
02/21/2005,17:42,1106.50,1106.50,1106.25,1106.25,14,12,26.00
02/21/2005,17:44,1106.50,1106.50,1106.50,1106.50,1,0,1.00
02/21/2005,17:51,1106.50,1106.50,1106.50,1106.50,2,0,2.00
02/21/2005,17:52,1106.50,1106.50,1106.50,1106.50,3,0,3.00
02/21/2005,17:53,1106.50,1106.50,1106.50,1106.50,1,0,1.00
02/21/2005,17:57,1106.50,1106.50,1106.50,1106.50,29,0,29.00
02/21/2005,18:00,1106.75,1106.75,1106.75,1106.75,5,0,5.00
02/21/2005,18:13,1106.75,1106.75,1106.75,1106.75,2,0,2.00
02/21/2005,18:17,1106.75,1106.75,1106.75,1106.75,4,0,4.00
02/21/2005,18:19,1106.50,1106.50,1106.50,1106.50,0,5,5.00
02/21/2005,18:21,1106.50,1106.50,1106.50,1106.50,0,1,1.00
02/21/2005,18:27,1106.50,1106.50,1106.50,1106.50,0,3,3.00
02/21/2005,18:28,1106.50,1106.50,1106.50,1106.50,0,1,1.00
02/21/2005,18:29,1106.50,1106.75,1106.50,1106.75,1,1,2.00
02/21/2005,18:30,1106.50,1106.50,1106.50,1106.50,0,11,11.00
02/21/2005,18:33,1106.50,1106.50,1106.50,1106.50,0,7,7.00
02/21/2005,18:34,1106.50,1106.50,1106.50,1106.50,0,4,4.00
02/21/2005,18:37,1106.50,1106.50,1106.50,1106.50,0,5,5.00
02/21/2005,18:42,1106.50,1106.50,1106.50,1106.50,0,2,2.00
02/21/2005,18:43,1106.25,1106.25,1106.25,1106.25,0,2,2.00
02/21/2005,18:44,1106.25,1106.25,1106.25,1106.25,0,30,30.00
02/21/2005,18:46,1106.50,1106.50,1106.50,1106.50,41,0,41.00
02/21/2005,18:47,1106.75,1106.75,1106.50,1106.50,19,1,20.00
02/21/2005,18:48,1106.50,1106.50,1106.50,1106.50,0,5,5.00
02/21/2005,18:50,1106.50,1106.50,1106.50,1106.50,0,1,1.00
02/21/2005,18:51,1106.50,1106.50,1106.50,1106.50,0,4,4.00
02/21/2005,18:53,1106.75,1106.75,1106.75,1106.75,3,0,3.00
02/21/2005,18:55,1106.50,1106.50,1106.50,1106.50,0,5,5.00
02/21/2005,19:00,1106.50,1106.50,1106.50,1106.50,0,5,5.00
02/21/2005,19:04,1106.50,1106.50,1106.50,1106.50,0,1,1.00
02/21/2005,19:11,1106.50,1106.50,1106.50,1106.50,0,2,2.00
02/21/2005,19:14,1106.50,1106.50,1106.50,1106.50,0,3,3.00
02/21/2005,19:15,1106.75,1106.75,1106.75,1106.75,1,0,1.00
02/21/2005,19:17,1106.25,1106.25,1106.25,1106.25,0,1,1.00
02/21/2005,19:19,1106.50,1106.50,1106.50,1106.50,1,0,1.00
02/21/2005,19:20,1106.50,1106.50,1106.50,1106.50,2,0,2.00
02/21/2005,19:23,1106.50,1106.50,1106.50,1106.50,1,0,1.00
02/21/2005,19:24,1106.50,1106.50,1106.50,1106.50,1,0,1.00
02/21/2005,19:27,1106.50,1106.50,1106.50,1106.50,1,0,1.00
02/21/2005,19:28,1106.50,1106.50,1106.50,1106.50,2,0,2.00
02/21/2005,19:30,1106.50,1106.50,1106.50,1106.50,1,0,1.00
02/21/2005,19:46,1106.50,1106.75,1106.50,1106.50,4,2,6.00
02/21/2005,19:50,1106.50,1106.50,1106.50,1106.50,0,2,2.00
02/21/2005,19:51,1106.50,1106.50,1106.50,1106.50,0,10,10.00
02/21/2005,20:01,1106.50,1106.50,1106.25,1106.25,0,21,21.00
02/21/2005,20:07,1106.50,1106.50,1106.50,1106.50,2,0,2.00
02/21/2005,20:09,1106.50,1106.50,1106.50,1106.50,1,0,1.00
02/21/2005,20:10,1106.50,1106.50,1106.50,1106.50,1,0,1.00
02/21/2005,20:22,1106.50,1106.50,1106.50,1106.50,10,0,10.00
02/21/2005,20:26,1106.50,1106.50,1106.50,1106.50,1,0,1.00
02/21/2005,20:30,1106.50,1106.50,1106.50,1106.50,10,0,10.00
02/21/2005,20:31,1106.50,1106.50,1106.50,1106.50,1,0,1.00
02/21/2005,20:33,1106.50,1106.50,1106.50,1106.50,2,0,2.00
02/21/2005,20:37,1106.50,1106.50,1106.50,1106.50,8,0,8.00
02/21/2005,20:38,1106.50,1106.50,1106.50,1106.50,1,0,1.00
02/21/2005,20:44,1106.50,1106.50,1106.50,1106.50,2,0,2.00
02/21/2005,20:47,1106.25,1106.25,1106.25,1106.25,0,1,1.00
02/21/2005,20:48,1106.25,1106.25,1106.25,1106.25,0,3,3.00
02/21/2005,20:51,1106.50,1106.50,1106.50,1106.50,108,0,108.00
02/21/2005,20:53,1106.50,1106.50,1106.50,1106.50,3,0,3.00
02/21/2005,20:59,1106.50,1106.50,1106.50,1106.50,1,0,1.00
02/21/2005,21:00,1106.50,1106.50,1106.50,1106.50,1,0,1.00
02/21/2005,21:02,1106.50,1106.75,1106.50,1106.75,92,0,92.00
02/21/2005,21:05,1106.75,1106.75,1106.75,1106.75,2,0,2.00
02/21/2005,21:06,1106.75,1106.75,1106.50,1106.50,1,1,2.00
02/21/2005,21:10,1106.50,1106.50,1106.50,1106.50,0,3,3.00
02/21/2005,21:13,1106.50,1106.50,1106.50,1106.50,0,1,1.00
02/21/2005,21:20,1106.50,1106.50,1106.50,1106.50,0,1,1.00
02/21/2005,21:23,1106.50,1106.50,1106.50,1106.50,0,19,19.00
02/21/2005,21:24,1106.50,1106.50,1106.50,1106.50,0,2,2.00
02/21/2005,21:26,1106.50,1106.50,1106.50,1106.50,0,5,5.00
02/21/2005,21:31,1106.50,1106.50,1106.50,1106.50,0,1,1.00
02/21/2005,21:32,1106.50,1106.50,1106.50,1106.50,0,6,6.00
02/21/2005,21:33,1106.50,1106.50,1106.25,1106.25,0,7,7.00
02/21/2005,21:35,1106.25,1106.25,1106.25,1106.25,0,3,3.00
02/21/2005,21:36,1106.75,1106.75,1106.75,1106.75,4,0,4.00
02/21/2005,21:37,1106.25,1106.25,1106.25,1106.25,0,4,4.00
02/21/2005,21:41,1106.50,1106.50,1106.50,1106.50,2,0,2.00
02/21/2005,21:42,1106.50,1106.50,1106.50,1106.50,1,0,1.00
02/21/2005,21:43,1106.50,1106.50,1106.50,1106.50,1,0,1.00
02/21/2005,21:44,1106.50,1106.50,1106.50,1106.50,4,0,4.00
02/21/2005,21:45,1106.50,1106.50,1106.50,1106.50,5,0,5.00
02/21/2005,21:46,1106.50,1106.50,1106.50,1106.50,10,0,10.00
02/21/2005,21:49,1106.25,1106.25,1106.25,1106.25,0,1,1.00
02/21/2005,21:54,1106.25,1106.50,1106.25,1106.50,2,1,3.00
02/21/2005,21:55,1106.50,1106.50,1106.50,1106.50,2,0,2.00
02/21/2005,21:56,1106.25,1106.25,1106.25,1106.25,0,1,1.00
02/21/2005,22:04,1106.50,1106.50,1106.50,1106.50,1,0,1.00
02/21/2005,22:06,1106.50,1106.50,1106.50,1106.50,6,0,6.00
02/21/2005,22:13,1106.50,1106.50,1106.50,1106.50,3,0,3.00
02/21/2005,22:14,1106.50,1106.50,1106.50,1106.50,2,0,2.00
02/21/2005,22:16,1106.75,1106.75,1106.50,1106.50,10,3,13.00
02/21/2005,22:17,1106.50,1106.50,1106.50,1106.50,0,1,1.00
02/21/2005,22:18,1106.75,1106.75,1106.75,1106.75,1,0,1.00
02/21/2005,22:20,1106.75,1106.75,1106.75,1106.75,1,0,1.00
02/21/2005,22:22,1106.50,1106.50,1106.50,1106.50,0,1,1.00
02/21/2005,22:24,1106.50,1106.50,1106.50,1106.50,0,3,3.00
02/21/2005,22:31,1106.50,1106.50,1106.50,1106.50,0,3,3.00
02/21/2005,22:32,1106.50,1106.50,1106.50,1106.50,0,2,2.00
02/21/2005,22:34,1106.50,1106.50,1106.50,1106.50,0,1,1.00
02/21/2005,22:35,1106.50,1106.50,1106.50,1106.50,0,15,15.00
02/21/2005,22:36,1106.75,1106.75,1106.75,1106.75,5,0,5.00
02/21/2005,22:41,1106.75,1106.75,1106.75,1106.75,1,0,1.00
02/21/2005,22:50,1106.50,1106.50,1106.50,1106.50,0,2,2.00
02/21/2005,22:51,1106.50,1106.50,1106.50,1106.50,0,1,1.00
02/21/2005,22:59,1106.50,1106.50,1106.50,1106.50,0,1,1.00
02/21/2005,23:13,1106.50,1106.50,1106.50,1106.50,0,2,2.00
02/21/2005,23:14,1106.50,1106.50,1106.25,1106.50,2,20,22.00
02/21/2005,23:20,1106.50,1106.50,1106.50,1106.50,2,0,2.00
02/21/2005,23:21,1106.50,1106.50,1106.50,1106.50,1,0,1.00
02/21/2005,23:23,1106.50,1106.50,1106.50,1106.50,5,0,5.00
02/21/2005,23:26,1106.50,1106.50,1106.50,1106.50,1,0,1.00
02/21/2005,23:27,1106.25,1106.25,1106.25,1106.25,0,6,6.00
02/21/2005,23:36,1106.25,1106.25,1106.25,1106.25,0,1,1.00
02/21/2005,23:38,1106.50,1106.50,1106.50,1106.50,5,0,5.00
02/21/2005,23:40,1106.50,1106.50,1106.50,1106.50,23,0,23.00
02/21/2005,23:46,1106.25,1106.25,1106.25,1106.25,0,20,20.00
02/21/2005,23:47,1106.25,1106.25,1106.25,1106.25,0,20,20.00
02/22/2005,00:00,1106.25,1106.25,1106.25,1106.25,0,2,2.00
02/22/2005,00:06,1106.25,1106.25,1106.25,1106.25,0,25,25.00
02/22/2005,00:07,1106.50,1106.50,1106.50,1106.50,2,0,2.00
02/22/2005,00:10,1106.25,1106.25,1106.25,1106.25,0,2,2.00
02/22/2005,00:13,1106.25,1106.25,1106.25,1106.25,0,1,1.00
02/22/2005,00:14,1106.50,1106.50,1106.50,1106.50,1,0,1.00
02/22/2005,00:17,1106.50,1106.50,1106.50,1106.50,5,0,5.00
02/22/2005,00:20,1106.25,1106.25,1106.25,1106.25,0,1,1.00
02/22/2005,00:21,1106.25,1106.25,1106.25,1106.25,0,1,1.00
02/22/2005,00:24,1106.25,1106.25,1106.25,1106.25,0,26,26.00
02/22/2005,00:25,1106.25,1106.25,1106.25,1106.25,0,8,8.00
02/22/2005,00:27,1106.50,1106.50,1106.50,1106.50,10,0,10.00
02/22/2005,00:29,1106.50,1106.50,1106.50,1106.50,1,0,1.00
02/22/2005,00:30,1106.50,1106.50,1106.50,1106.50,3,0,3.00
02/22/2005,00:31,1106.75,1106.75,1106.50,1106.50,1,20,21.00
02/22/2005,00:33,1106.50,1106.50,1106.50,1106.50,0,1,1.00
02/22/2005,00:36,1106.50,1106.50,1106.25,1106.25,0,21,21.00
02/22/2005,00:38,1106.25,1106.25,1106.25,1106.25,0,1,1.00
02/22/2005,00:39,1106.50,1106.50,1106.50,1106.50,2,0,2.00
02/22/2005,00:40,1106.50,1106.50,1106.50,1106.50,4,0,4.00
02/22/2005,00:41,1106.50,1106.50,1106.50,1106.50,1,0,1.00
02/22/2005,00:46,1106.50,1106.50,1106.50,1106.50,18,0,18.00
02/22/2005,00:47,1106.50,1106.50,1106.50,1106.50,2,0,2.00
02/22/2005,00:49,1106.50,1106.50,1106.25,1106.25,3,20,23.00
02/22/2005,00:51,1106.50,1106.50,1106.50,1106.50,5,0,5.00
02/22/2005,00:54,1106.50,1106.50,1106.50,1106.50,5,0,5.00
02/22/2005,00:55,1106.50,1106.50,1106.50,1106.50,2,0,2.00
02/22/2005,00:58,1106.25,1106.25,1106.25,1106.25,0,1,1.00
02/22/2005,00:59,1106.25,1106.25,1106.25,1106.25,0,2,2.00
02/22/2005,01:00,1106.25,1106.25,1106.25,1106.25,0,7,7.00
02/22/2005,01:02,1106.25,1106.25,1106.25,1106.25,0,3,3.00
02/22/2005,01:03,1106.25,1106.25,1106.25,1106.25,0,50,50.00
02/22/2005,01:04,1106.25,1106.25,1106.25,1106.25,0,3,3.00
02/22/2005,01:08,1106.50,1106.50,1106.00,1106.25,2,2,4.00
02/22/2005,01:11,1106.25,1106.25,1106.25,1106.25,1,0,1.00
02/22/2005,01:12,1106.25,1106.25,1106.25,1106.25,2,0,2.00
02/22/2005,01:14,1106.00,1106.25,1106.00,1106.25,1,1,2.00
02/22/2005,01:16,1106.50,1106.50,1106.50,1106.50,1,0,1.00
02/22/2005,01:20,1106.25,1106.25,1106.25,1106.25,0,11,11.00
02/22/2005,01:23,1106.50,1106.50,1106.50,1106.50,1,0,1.00
02/22/2005,01:25,1106.25,1106.25,1106.00,1106.00,0,6,6.00
02/22/2005,01:26,1106.25,1106.25,1106.25,1106.25,11,0,11.00
02/22/2005,01:31,1106.00,1106.00,1106.00,1106.00,0,2,2.00
02/22/2005,01:32,1106.00,1106.00,1106.00,1106.00,0,1,1.00
02/22/2005,01:33,1106.00,1106.00,1106.00,1106.00,0,1,1.00
02/22/2005,01:34,1106.00,1106.00,1106.00,1106.00,0,5,5.00
02/22/2005,01:38,1106.25,1106.25,1106.25,1106.25,167,0,167.00
02/22/2005,01:39,1106.25,1106.25,1106.25,1106.25,1,0,1.00
02/22/2005,01:41,1106.00,1106.00,1106.00,1106.00,0,5,5.00
02/22/2005,01:42,1106.25,1106.25,1106.25,1106.25,71,0,71.00
02/22/2005,01:43,1106.25,1106.50,1106.25,1106.25,56,9,65.00
02/22/2005,01:44,1106.25,1106.50,1106.25,1106.25,10,51,61.00
02/22/2005,01:46,1106.00,1106.00,1106.00,1106.00,0,1,1.00
02/22/2005,01:51,1106.00,1106.00,1106.00,1106.00,0,81,81.00
02/22/2005,01:57,1106.25,1106.25,1106.25,1106.25,8,0,8.00
02/22/2005,01:58,1106.25,1106.25,1106.25,1106.25,120,0,120.00
02/22/2005,01:59,1106.25,1106.25,1106.25,1106.25,27,0,27.00
02/22/2005,02:00,1106.25,1106.25,1106.25,1106.25,4,0,4.00
02/22/2005,02:01,1106.25,1106.25,1106.25,1106.25,7,0,7.00
02/22/2005,02:02,1106.00,1106.00,1106.00,1106.00,0,4,4.00
02/22/2005,02:03,1106.25,1106.25,1106.25,1106.25,65,0,65.00
02/22/2005,02:04,1106.50,1106.75,1106.50,1106.75,79,0,79.00
02/22/2005,02:05,1106.50,1106.75,1106.50,1106.75,79,1,80.00
02/22/2005,02:06,1106.50,1106.50,1106.50,1106.50,0,5,5.00
02/22/2005,02:07,1106.75,1106.75,1106.50,1106.50,2,6,8.00
02/22/2005,02:08,1106.75,1106.75,1106.75,1106.75,3,0,3.00
02/22/2005,02:09,1106.75,1107.00,1106.75,1106.75,160,7,167.00
02/22/2005,02:10,1106.75,1106.75,1106.50,1106.50,0,16,16.00
02/22/2005,02:11,1106.50,1106.50,1106.50,1106.50,0,3,3.00
02/22/2005,02:12,1106.50,1106.75,1106.50,1106.50,50,14,64.00
02/22/2005,02:13,1106.50,1106.50,1106.50,1106.50,0,80,80.00
02/22/2005,02:14,1106.50,1106.50,1106.25,1106.25,0,30,30.00
02/22/2005,02:15,1106.25,1106.25,1106.25,1106.25,0,132,132.00
02/22/2005,02:16,1106.50,1106.50,1106.50,1106.50,22,0,22.00
02/22/2005,02:17,1106.25,1106.25,1106.00,1106.00,0,120,120.00
02/22/2005,02:18,1106.00,1106.00,1105.75,1105.75,0,374,374.00
02/22/2005,02:19,1105.75,1105.75,1105.50,1105.50,0,141,141.00
02/22/2005,02:20,1105.50,1105.50,1105.25,1105.25,170,36,206.00
02/22/2005,02:21,1105.50,1105.75,1105.25,1105.25,48,275,323.00
02/22/2005,02:22,1105.25,1105.50,1105.00,1105.25,49,93,142.00
02/22/2005,02:23,1105.25,1105.50,1105.25,1105.50,2,1,3.00
02/22/2005,02:24,1105.50,1105.50,1105.25,1105.25,1,36,37.00
02/22/2005,02:25,1105.25,1105.25,1105.00,1105.25,74,37,111.00
02/22/2005,02:26,1105.25,1105.25,1105.00,1105.00,23,69,92.00
02/22/2005,02:27,1105.00,1105.25,1104.75,1105.25,35,83,118.00
02/22/2005,02:28,1105.25,1105.25,1104.50,1104.75,9,536,545.00
02/22/2005,02:29,1104.75,1104.75,1104.75,1104.75,200,0,200.00
02/22/2005,02:30,1104.75,1104.75,1104.50,1104.75,163,4,167.00
02/22/2005,02:31,1104.75,1104.75,1104.75,1104.75,56,0,56.00
02/22/2005,02:32,1104.75,1104.75,1104.75,1104.75,32,0,32.00
02/22/2005,02:33,1104.75,1105.00,1104.75,1105.00,3,0,3.00
02/22/2005,02:34,1104.75,1104.75,1104.75,1104.75,0,7,7.00
02/22/2005,02:35,1104.75,1105.00,1104.75,1105.00,3,1,4.00
02/22/2005,02:36,1105.00,1105.00,1104.75,1105.00,103,1,104.00
02/22/2005,02:37,1104.75,1104.75,1104.75,1104.75,0,222,222.00
02/22/2005,02:38,1104.75,1105.00,1104.75,1105.00,10,1,11.00
02/22/2005,02:39,1105.00,1105.00,1104.75,1104.75,2,118,120.00
02/22/2005,02:40,1105.00,1105.00,1105.00,1105.00,7,0,7.00
02/22/2005,02:41,1105.00,1105.00,1105.00,1105.00,1,0,1.00
02/22/2005,02:42,1105.00,1105.00,1105.00,1105.00,2,0,2.00
02/22/2005,02:43,1105.00,1105.00,1105.00,1105.00,11,0,11.00
02/22/2005,02:44,1105.00,1105.00,1105.00,1105.00,5,0,5.00
02/22/2005,02:45,1105.00,1105.00,1105.00,1105.00,39,0,39.00
02/22/2005,02:46,1105.00,1105.25,1105.00,1105.00,58,26,84.00
02/22/2005,02:47,1105.00,1105.00,1105.00,1105.00,0,59,59.00
02/22/2005,02:48,1105.00,1105.00,1104.75,1104.75,0,6,6.00
02/22/2005,02:49,1104.75,1104.75,1104.75,1104.75,0,1,1.00
02/22/2005,02:50,1104.75,1104.75,1104.75,1104.75,0,46,46.00
02/22/2005,02:52,1105.00,1105.00,1105.00,1105.00,22,0,22.00
02/22/2005,02:54,1105.00,1105.00,1105.00,1105.00,37,0,37.00
02/22/2005,02:55,1105.00,1105.00,1105.00,1105.00,5,0,5.00
02/22/2005,02:56,1105.00,1105.00,1105.00,1105.00,1,0,1.00
02/22/2005,02:57,1105.00,1105.00,1104.75,1104.75,21,56,77.00
02/22/2005,02:58,1104.75,1104.75,1104.75,1104.75,0,10,10.00
02/22/2005,02:59,1105.00,1105.00,1104.75,1104.75,64,1,65.00
02/22/2005,03:00,1104.75,1104.75,1104.75,1104.75,0,31,31.00
02/22/2005,03:01,1104.75,1105.00,1104.75,1104.75,1,50,51.00
02/22/2005,03:02,1104.75,1105.25,1104.75,1105.00,105,9,114.00
02/22/2005,03:03,1105.00,1105.00,1105.00,1105.00,0,51,51.00
02/22/2005,03:04,1105.00,1105.00,1105.00,1105.00,0,17,17.00
02/22/2005,03:05,1104.75,1104.75,1104.75,1104.75,0,4,4.00
02/22/2005,03:06,1104.75,1105.00,1104.75,1105.00,6,36,42.00
02/22/2005,03:08,1104.75,1104.75,1104.75,1104.75,0,2,2.00
02/22/2005,03:09,1105.00,1105.00,1104.75,1104.75,5,4,9.00
02/22/2005,03:12,1105.00,1105.00,1105.00,1105.00,68,0,68.00
02/22/2005,03:13,1105.00,1105.00,1104.75,1105.00,47,2,49.00
02/22/2005,03:14,1105.00,1105.00,1104.75,1105.00,53,6,59.00
02/22/2005,03:15,1105.00,1105.00,1105.00,1105.00,5,0,5.00
02/22/2005,03:16,1105.25,1105.25,1105.00,1105.00,4,44,48.00
02/22/2005,03:17,1105.00,1105.25,1105.00,1105.00,7,173,180.00
02/22/2005,03:18,1105.25,1105.25,1105.00,1105.00,6,14,20.00
02/22/2005,03:19,1105.00,1105.00,1105.00,1105.00,0,162,162.00
02/22/2005,03:20,1105.00,1105.00,1104.75,1105.00,7,3,10.00
02/22/2005,03:21,1105.00,1105.00,1104.75,1104.75,7,31,38.00
02/22/2005,03:22,1104.75,1104.75,1104.75,1104.75,0,102,102.00
02/22/2005,03:23,1104.75,1104.75,1104.75,1104.75,0,58,58.00
02/22/2005,03:24,1104.75,1105.00,1104.75,1104.75,1,80,81.00
02/22/2005,03:25,1104.75,1104.75,1104.75,1104.75,0,18,18.00
02/22/2005,03:26,1104.75,1104.75,1104.50,1104.75,83,46,129.00
02/22/2005,03:27,1104.75,1104.75,1104.50,1104.50,6,11,17.00
02/22/2005,03:28,1104.75,1104.75,1104.75,1104.75,9,0,9.00
02/22/2005,03:29,1104.50,1104.50,1104.50,1104.50,0,1,1.00
02/22/2005,03:30,1104.75,1104.75,1104.75,1104.75,9,0,9.00
02/22/2005,03:32,1104.75,1104.75,1104.75,1104.75,20,0,20.00
02/22/2005,03:34,1104.50,1104.50,1104.50,1104.50,0,10,10.00
02/22/2005,03:35,1104.50,1104.50,1104.50,1104.50,0,30,30.00
02/22/2005,03:36,1104.50,1104.50,1104.25,1104.50,1,73,74.00
02/22/2005,03:37,1104.50,1104.50,1104.25,1104.25,111,10,121.00
02/22/2005,03:38,1104.25,1104.50,1104.25,1104.50,116,1,117.00
02/22/2005,03:39,1104.50,1104.50,1104.50,1104.50,41,0,41.00
02/22/2005,03:40,1104.50,1104.75,1104.50,1104.50,45,39,84.00
02/22/2005,03:41,1104.50,1104.50,1104.50,1104.50,0,18,18.00
02/22/2005,03:42,1104.25,1104.25,1104.25,1104.25,0,42,42.00
02/22/2005,03:43,1104.25,1104.50,1104.25,1104.25,1,48,49.00
02/22/2005,03:44,1104.25,1104.25,1104.25,1104.25,0,49,49.00
02/22/2005,03:45,1104.25,1104.25,1104.00,1104.25,3,204,207.00
02/22/2005,03:46,1104.00,1104.00,1103.00,1103.00,238,856,1094.00
02/22/2005,03:47,1103.00,1103.25,1102.75,1103.00,96,268,364.00
02/22/2005,03:48,1103.25,1103.25,1103.00,1103.00,55,65,120.00
02/22/2005,03:49,1103.00,1103.00,1102.75,1102.75,0,166,166.00
02/22/2005,03:50,1103.00,1103.00,1102.25,1103.00,89,166,255.00
02/22/2005,03:51,1102.75,1103.00,1102.75,1102.75,38,20,58.00
02/22/2005,03:52,1102.75,1103.00,1102.75,1103.00,40,14,54.00
02/22/2005,03:53,1102.75,1103.25,1102.75,1103.00,116,17,133.00
02/22/2005,03:54,1103.25,1103.25,1103.25,1103.25,10,0,10.00
02/22/2005,03:55,1103.25,1103.25,1103.00,1103.25,45,75,120.00
02/22/2005,03:56,1103.25,1103.50,1103.25,1103.50,91,0,91.00
02/22/2005,03:57,1103.50,1103.50,1103.25,1103.50,4,1,5.00
02/22/2005,03:58,1103.25,1103.25,1103.25,1103.25,0,12,12.00
02/22/2005,04:00,1103.25,1103.25,1103.25,1103.25,0,26,26.00
02/22/2005,04:01,1103.25,1103.25,1103.25,1103.25,0,10,10.00
02/22/2005,04:02,1103.25,1103.25,1103.00,1103.25,39,20,59.00
02/22/2005,04:03,1103.25,1103.25,1103.25,1103.25,8,0,8.00
02/22/2005,04:04,1103.25,1103.50,1103.25,1103.50,4,0,4.00
02/22/2005,04:05,1103.50,1103.50,1103.50,1103.50,56,0,56.00
02/22/2005,04:06,1103.75,1103.75,1103.50,1103.75,127,2,129.00
02/22/2005,04:07,1103.50,1103.50,1103.50,1103.50,0,62,62.00
02/22/2005,04:08,1103.75,1103.75,1103.75,1103.75,1,0,1.00
02/22/2005,04:09,1103.75,1103.75,1103.75,1103.75,101,0,101.00
02/22/2005,04:10,1103.75,1103.75,1103.75,1103.75,100,0,100.00
02/22/2005,04:11,1103.50,1103.50,1103.50,1103.50,0,3,3.00
02/22/2005,04:12,1103.50,1103.50,1103.50,1103.50,0,3,3.00
02/22/2005,04:13,1103.75,1103.75,1103.50,1103.75,51,1,52.00
02/22/2005,04:14,1103.75,1103.75,1103.75,1103.75,2,0,2.00
02/22/2005,04:15,1103.75,1103.75,1103.50,1103.50,9,2,11.00
02/22/2005,04:17,1103.50,1103.50,1103.25,1103.25,50,91,141.00
02/22/2005,04:18,1103.50,1103.50,1103.50,1103.50,15,0,15.00
02/22/2005,04:19,1103.25,1103.25,1103.25,1103.25,0,5,5.00
02/22/2005,04:21,1103.50,1103.50,1103.25,1103.25,1,1,2.00
02/22/2005,04:22,1103.50,1103.50,1103.25,1103.25,41,14,55.00
02/22/2005,04:23,1103.50,1103.50,1103.50,1103.50,60,0,60.00
02/22/2005,04:24,1103.25,1103.25,1103.25,1103.25,0,50,50.00
02/22/2005,04:25,1103.25,1103.50,1103.00,1103.50,38,3,41.00
02/22/2005,04:26,1103.25,1103.25,1103.25,1103.25,0,5,5.00
02/22/2005,04:27,1103.25,1103.25,1103.00,1103.25,1,51,52.00
02/22/2005,04:28,1103.25,1103.25,1103.25,1103.25,27,0,27.00
02/22/2005,04:29,1103.00,1103.00,1103.00,1103.00,0,6,6.00
02/22/2005,04:30,1103.00,1103.00,1103.00,1103.00,0,153,153.00
02/22/2005,04:31,1103.00,1103.00,1102.75,1102.75,6,84,90.00
02/22/2005,04:32,1103.00,1103.00,1103.00,1103.00,35,0,35.00
02/22/2005,04:33,1103.00,1103.00,1103.00,1103.00,1,0,1.00
02/22/2005,04:34,1103.00,1103.00,1103.00,1103.00,1,0,1.00
02/22/2005,04:35,1103.25,1103.25,1103.00,1103.00,1,8,9.00
02/22/2005,04:36,1103.25,1103.25,1103.25,1103.25,6,0,6.00
02/22/2005,04:37,1103.00,1103.00,1103.00,1103.00,0,6,6.00
02/22/2005,04:38,1103.25,1103.25,1103.00,1103.25,84,20,104.00
02/22/2005,04:39,1103.25,1103.25,1103.00,1103.00,52,35,87.00
02/22/2005,04:40,1103.00,1103.00,1103.00,1103.00,0,10,10.00
02/22/2005,04:41,1103.00,1103.00,1102.75,1103.00,2,17,19.00
02/22/2005,04:42,1103.00,1103.00,1103.00,1103.00,57,0,57.00
02/22/2005,04:43,1103.00,1103.00,1103.00,1103.00,6,0,6.00
02/22/2005,04:44,1103.00,1103.00,1102.75,1102.75,2,2,4.00
02/22/2005,04:45,1103.25,1103.25,1102.75,1103.00,20,10,30.00
02/22/2005,04:46,1102.75,1102.75,1102.75,1102.75,0,29,29.00
02/22/2005,04:49,1103.00,1103.00,1103.00,1103.00,61,0,61.00
02/22/2005,04:50,1103.00,1103.00,1102.75,1102.75,44,2,46.00
02/22/2005,04:51,1102.75,1102.75,1102.50,1102.75,16,174,190.00
02/22/2005,04:52,1103.00,1103.00,1103.00,1103.00,21,0,21.00
02/22/2005,04:53,1103.00,1103.00,1102.75,1102.75,3,39,42.00
02/22/2005,04:54,1102.75,1103.00,1102.75,1103.00,5,3,8.00
02/22/2005,04:55,1103.00,1103.00,1102.75,1102.75,62,18,80.00
02/22/2005,04:56,1102.75,1102.75,1102.50,1102.75,1,100,101.00
02/22/2005,04:57,1102.75,1102.75,1102.50,1102.75,52,1,53.00
02/22/2005,04:58,1102.75,1103.00,1102.75,1103.00,9,0,9.00
02/22/2005,04:59,1102.75,1102.75,1102.75,1102.75,0,5,5.00
02/22/2005,05:00,1102.75,1102.75,1102.50,1102.75,2,72,74.00
02/22/2005,05:01,1102.75,1103.00,1102.75,1103.00,10,0,10.00
02/22/2005,05:02,1102.75,1102.75,1102.50,1102.75,2,82,84.00
02/22/2005,05:03,1102.75,1102.75,1102.50,1102.50,2,50,52.00
02/22/2005,05:04,1102.75,1102.75,1102.50,1102.50,71,2,73.00
02/22/2005,05:05,1102.75,1102.75,1102.25,1102.50,70,160,230.00
02/22/2005,05:06,1102.25,1102.50,1102.25,1102.50,10,1,11.00
02/22/2005,05:07,1102.50,1102.50,1102.50,1102.50,15,0,15.00
02/22/2005,05:08,1102.50,1102.50,1102.50,1102.50,47,0,47.00
02/22/2005,05:09,1102.50,1102.50,1102.50,1102.50,12,0,12.00
02/22/2005,05:10,1102.75,1102.75,1102.75,1102.75,4,0,4.00
02/22/2005,05:11,1102.75,1102.75,1102.75,1102.75,68,0,68.00
02/22/2005,05:12,1102.75,1103.00,1102.75,1103.00,125,0,125.00
02/22/2005,05:13,1103.00,1103.00,1103.00,1103.00,35,0,35.00
02/22/2005,05:14,1103.00,1103.00,1103.00,1103.00,37,0,37.00
02/22/2005,05:15,1102.75,1103.25,1102.75,1103.25,1,2,3.00
02/22/2005,05:16,1103.00,1103.00,1102.75,1102.75,0,6,6.00
02/22/2005,05:17,1102.75,1102.75,1102.75,1102.75,0,15,15.00
02/22/2005,05:18,1103.00,1103.00,1103.00,1103.00,89,0,89.00
02/22/2005,05:19,1103.00,1103.25,1103.00,1103.25,135,4,139.00
02/22/2005,05:20,1103.00,1103.00,1103.00,1103.00,0,9,9.00
02/22/2005,05:21,1103.00,1103.25,1103.00,1103.25,1,2,3.00
02/22/2005,05:22,1103.25,1103.25,1103.00,1103.00,3,5,8.00
02/22/2005,05:23,1103.25,1103.25,1103.25,1103.25,1,0,1.00
02/22/2005,05:24,1103.25,1103.25,1103.25,1103.25,1,0,1.00
02/22/2005,05:25,1103.25,1103.25,1103.00,1103.00,11,1,12.00
02/22/2005,05:27,1103.00,1103.00,1102.75,1102.75,0,255,255.00
02/22/2005,05:28,1102.75,1102.75,1102.50,1102.75,15,85,100.00
02/22/2005,05:29,1102.75,1102.75,1102.50,1102.75,2,1,3.00
02/22/2005,05:30,1102.50,1102.75,1102.50,1102.50,10,149,159.00
02/22/2005,05:31,1102.25,1102.25,1102.00,1102.25,1,360,361.00
02/22/2005,05:32,1102.00,1102.25,1101.50,1101.50,9,378,387.00
02/22/2005,05:33,1101.75,1101.75,1101.00,1101.25,84,314,398.00
02/22/2005,05:34,1101.50,1101.50,1101.25,1101.50,146,8,154.00
02/22/2005,05:35,1101.50,1101.75,1101.25,1101.50,83,125,208.00
02/22/2005,05:36,1101.25,1101.50,1101.25,1101.25,11,105,116.00
02/22/2005,05:37,1101.25,1101.25,1101.00,1101.25,102,70,172.00
02/22/2005,05:38,1101.25,1101.50,1101.25,1101.50,409,1,410.00
02/22/2005,05:39,1101.50,1101.75,1101.25,1101.25,211,333,544.00
02/22/2005,05:40,1101.50,1101.50,1101.50,1101.50,26,0,26.00
02/22/2005,05:41,1101.25,1101.50,1101.25,1101.50,162,5,167.00
02/22/2005,05:42,1101.50,1101.50,1101.50,1101.50,122,0,122.00
02/22/2005,05:43,1101.50,1101.50,1101.50,1101.50,126,0,126.00
02/22/2005,05:44,1101.50,1101.50,1101.25,1101.50,19,25,44.00
02/22/2005,05:45,1101.50,1101.50,1101.50,1101.50,9,0,9.00
02/22/2005,05:46,1101.50,1101.50,1101.50,1101.50,10,0,10.00
02/22/2005,05:47,1101.50,1101.50,1101.50,1101.50,5,0,5.00
02/22/2005,05:48,1101.50,1101.75,1101.50,1101.75,85,0,85.00
02/22/2005,05:49,1101.75,1101.75,1101.75,1101.75,100,0,100.00
02/22/2005,05:50,1101.75,1101.75,1101.50,1101.50,14,25,39.00
02/22/2005,05:51,1101.75,1101.75,1101.75,1101.75,10,0,10.00
02/22/2005,05:52,1101.75,1101.75,1101.50,1101.50,5,10,15.00
02/22/2005,05:53,1101.75,1101.75,1101.50,1101.50,12,4,16.00
02/22/2005,05:54,1101.75,1101.75,1101.50,1101.75,185,1,186.00
02/22/2005,05:55,1101.75,1102.00,1101.75,1102.00,54,1,55.00
02/22/2005,05:56,1102.00,1102.00,1102.00,1102.00,1,0,1.00
02/22/2005,05:57,1101.75,1101.75,1101.75,1101.75,0,261,261.00
02/22/2005,05:58,1102.00,1102.00,1101.75,1101.75,1,34,35.00
02/22/2005,05:59,1101.50,1101.75,1101.50,1101.50,14,8,22.00
02/22/2005,06:01,1101.50,1101.75,1101.50,1101.75,23,55,78.00
02/22/2005,06:02,1101.50,1101.50,1101.50,1101.50,0,15,15.00
02/22/2005,06:03,1101.50,1101.75,1101.50,1101.50,100,52,152.00
02/22/2005,06:05,1101.50,1101.50,1101.25,1101.50,65,82,147.00
02/22/2005,06:06,1101.50,1101.50,1101.25,1101.25,16,7,23.00
02/22/2005,06:07,1101.25,1101.50,1101.25,1101.25,58,11,69.00
02/22/2005,06:08,1101.50,1101.50,1101.50,1101.50,50,0,50.00
02/22/2005,06:09,1101.50,1101.50,1101.50,1101.50,68,0,68.00
02/22/2005,06:10,1101.50,1101.50,1101.50,1101.50,13,0,13.00
02/22/2005,06:11,1101.50,1101.50,1101.25,1101.50,4,2,6.00
02/22/2005,06:12,1101.50,1101.50,1101.25,1101.50,43,2,45.00
02/22/2005,06:13,1101.50,1101.50,1101.50,1101.50,22,0,22.00
02/22/2005,06:14,1101.50,1101.50,1101.25,1101.50,2,20,22.00
02/22/2005,06:15,1101.75,1101.75,1101.75,1101.75,2,0,2.00
02/22/2005,06:16,1101.75,1101.75,1101.50,1101.50,1,4,5.00
02/22/2005,06:17,1101.75,1101.75,1101.50,1101.50,23,50,73.00
02/22/2005,06:18,1101.50,1101.75,1101.50,1101.50,23,2,25.00
02/22/2005,06:19,1101.75,1101.75,1101.50,1101.50,129,60,189.00
02/22/2005,06:20,1101.75,1101.75,1101.50,1101.50,35,33,68.00
02/22/2005,06:21,1101.75,1101.75,1101.50,1101.50,54,3,57.00
02/22/2005,06:22,1101.50,1101.75,1101.50,1101.75,8,13,21.00
02/22/2005,06:23,1101.75,1101.75,1101.75,1101.75,14,0,14.00
02/22/2005,06:24,1101.75,1101.75,1101.75,1101.75,80,0,80.00
02/22/2005,06:25,1102.00,1102.00,1102.00,1102.00,13,0,13.00
02/22/2005,06:26,1102.00,1102.00,1102.00,1102.00,68,0,68.00
02/22/2005,06:27,1102.25,1102.25,1102.00,1102.00,6,7,13.00
02/22/2005,06:28,1102.00,1102.00,1101.75,1101.75,2,231,233.00
02/22/2005,06:29,1101.75,1101.75,1101.50,1101.75,31,63,94.00
02/22/2005,06:30,1102.00,1102.00,1102.00,1102.00,56,0,56.00
02/22/2005,06:31,1102.00,1102.00,1101.75,1102.00,194,1,195.00
02/22/2005,06:32,1102.25,1102.25,1101.75,1102.00,27,46,73.00
02/22/2005,06:33,1102.00,1102.00,1101.75,1102.00,27,15,42.00
02/22/2005,06:34,1102.00,1102.25,1101.75,1102.00,74,6,80.00
02/22/2005,06:35,1102.25,1102.25,1102.25,1102.25,3,0,3.00
02/22/2005,06:36,1102.00,1102.25,1102.00,1102.00,100,4,104.00
02/22/2005,06:37,1102.25,1102.25,1102.00,1102.25,14,6,20.00
02/22/2005,06:38,1102.25,1102.25,1102.00,1102.25,7,1,8.00
02/22/2005,06:39,1102.25,1102.25,1102.00,1102.25,4,2,6.00
02/22/2005,06:40,1102.25,1102.25,1102.00,1102.25,18,51,69.00
02/22/2005,06:41,1102.00,1102.25,1102.00,1102.25,423,3,426.00
02/22/2005,06:42,1102.25,1102.50,1102.25,1102.50,20,31,51.00
02/22/2005,06:43,1102.25,1102.50,1102.25,1102.25,1,129,130.00
02/22/2005,06:44,1102.00,1102.25,1102.00,1102.00,42,205,247.00
02/22/2005,06:45,1102.00,1102.00,1102.00,1102.00,0,10,10.00
02/22/2005,06:46,1102.00,1102.25,1102.00,1102.25,14,2,16.00
02/22/2005,06:47,1102.00,1102.25,1102.00,1102.25,117,3,120.00
02/22/2005,06:48,1102.25,1102.25,1102.00,1102.00,11,15,26.00
02/22/2005,06:49,1102.25,1102.25,1102.25,1102.25,3,0,3.00
02/22/2005,06:50,1102.00,1102.00,1102.00,1102.00,0,1,1.00
02/22/2005,06:51,1102.25,1102.25,1102.25,1102.25,3,0,3.00
02/22/2005,06:52,1102.25,1102.25,1102.25,1102.25,47,0,47.00
02/22/2005,06:54,1102.25,1102.50,1102.25,1102.50,110,0,110.00
02/22/2005,06:55,1102.50,1102.50,1102.25,1102.25,3,96,99.00
02/22/2005,06:56,1102.50,1102.50,1102.25,1102.25,14,121,135.00
02/22/2005,06:57,1102.25,1102.25,1102.25,1102.25,0,63,63.00
02/22/2005,06:58,1102.25,1102.25,1102.25,1102.25,0,13,13.00
02/22/2005,06:59,1102.25,1102.25,1102.25,1102.25,0,20,20.00
02/22/2005,07:00,1102.25,1102.50,1102.25,1102.50,3,41,44.00
02/22/2005,07:01,1102.25,1102.50,1102.25,1102.50,1,1,2.00
02/22/2005,07:02,1102.50,1102.50,1102.25,1102.25,1,41,42.00
02/22/2005,07:03,1102.00,1102.25,1102.00,1102.25,54,17,71.00
02/22/2005,07:04,1102.25,1102.50,1102.25,1102.50,25,0,25.00
02/22/2005,07:05,1102.50,1102.50,1102.50,1102.50,20,0,20.00
02/22/2005,07:06,1102.50,1102.50,1102.50,1102.50,57,0,57.00
02/22/2005,07:07,1102.25,1102.50,1102.25,1102.25,1,134,135.00
02/22/2005,07:08,1102.25,1102.50,1102.25,1102.50,40,6,46.00
02/22/2005,07:09,1102.50,1102.50,1102.25,1102.50,4,4,8.00
02/22/2005,07:10,1102.25,1102.25,1102.25,1102.25,0,91,91.00
02/22/2005,07:11,1102.00,1102.25,1102.00,1102.25,1,1,2.00
02/22/2005,07:12,1102.25,1102.25,1102.00,1102.00,3,4,7.00
02/22/2005,07:13,1102.00,1102.25,1102.00,1102.00,4,40,44.00
02/22/2005,07:14,1102.00,1102.00,1102.00,1102.00,0,289,289.00
02/22/2005,07:15,1102.00,1102.25,1102.00,1102.00,6,7,13.00
02/22/2005,07:16,1102.00,1102.00,1102.00,1102.00,0,5,5.00
02/22/2005,07:17,1102.00,1102.25,1102.00,1102.25,6,2,8.00
02/22/2005,07:18,1102.25,1102.25,1102.25,1102.25,71,0,71.00
02/22/2005,07:19,1102.25,1102.50,1102.25,1102.25,51,68,119.00
02/22/2005,07:20,1102.25,1102.25,1102.25,1102.25,0,7,7.00
02/22/2005,07:21,1102.25,1102.50,1102.25,1102.25,5,133,138.00
02/22/2005,07:22,1102.25,1102.25,1102.25,1102.25,0,66,66.00
02/22/2005,07:23,1102.25,1102.25,1102.25,1102.25,0,81,81.00
02/22/2005,07:24,1102.25,1102.25,1102.00,1102.25,1,89,90.00
02/22/2005,07:25,1102.00,1102.25,1102.00,1102.25,1,1,2.00
02/22/2005,07:26,1102.25,1102.25,1102.00,1102.00,72,113,185.00
02/22/2005,07:27,1102.00,1102.25,1102.00,1102.00,9,22,31.00
02/22/2005,07:28,1102.00,1102.25,1102.00,1102.25,5,1,6.00
02/22/2005,07:29,1102.00,1102.25,1102.00,1102.25,5,250,255.00
02/22/2005,07:30,1102.25,1102.25,1102.00,1102.00,136,2,138.00
02/22/2005,07:31,1102.25,1102.25,1102.00,1102.25,14,2,16.00
02/22/2005,07:32,1102.25,1102.25,1102.00,1102.00,2,50,52.00
02/22/2005,07:33,1102.25,1102.25,1102.25,1102.25,12,0,12.00
02/22/2005,07:35,1102.25,1102.25,1102.00,1102.25,2,1,3.00
02/22/2005,07:36,1102.25,1102.25,1102.25,1102.25,154,0,154.00
02/22/2005,07:37,1102.00,1102.25,1102.00,1102.25,26,3,29.00
02/22/2005,07:38,1102.00,1102.25,1102.00,1102.25,4,35,39.00
02/22/2005,07:39,1102.25,1102.25,1102.25,1102.25,27,0,27.00
02/22/2005,07:40,1102.25,1102.25,1102.25,1102.25,2,0,2.00
02/22/2005,07:41,1102.00,1102.25,1102.00,1102.00,30,14,44.00
02/22/2005,07:42,1102.25,1102.50,1102.25,1102.50,746,0,746.00
02/22/2005,07:43,1102.50,1102.75,1102.50,1102.50,34,331,365.00
02/22/2005,07:44,1102.50,1102.75,1102.25,1102.25,20,370,390.00
02/22/2005,07:45,1102.50,1102.50,1102.50,1102.50,159,0,159.00
02/22/2005,07:46,1102.75,1102.75,1102.25,1102.50,143,73,216.00
02/22/2005,07:47,1102.25,1102.50,1102.25,1102.50,125,11,136.00
02/22/2005,07:48,1102.75,1102.75,1102.50,1102.50,1,174,175.00
02/22/2005,07:49,1102.50,1102.75,1102.50,1102.50,1,50,51.00
02/22/2005,07:50,1102.75,1102.75,1102.50,1102.50,11,25,36.00
02/22/2005,07:51,1102.50,1102.75,1102.25,1102.50,33,256,289.00
02/22/2005,07:52,1102.50,1102.50,1102.25,1102.25,4,64,68.00
02/22/2005,07:53,1102.25,1102.50,1102.25,1102.50,3,1,4.00
02/22/2005,07:54,1102.50,1102.50,1102.25,1102.25,1,3,4.00
02/22/2005,07:55,1102.25,1102.50,1102.25,1102.25,2,66,68.00
02/22/2005,07:56,1102.50,1102.50,1102.25,1102.50,33,1,34.00
02/22/2005,07:57,1102.50,1102.50,1102.50,1102.50,1,0,1.00
02/22/2005,07:58,1102.50,1102.75,1102.50,1102.50,240,5,245.00
02/22/2005,07:59,1102.75,1102.75,1102.75,1102.75,1,0,1.00
02/22/2005,08:00,1102.75,1102.75,1102.75,1102.75,309,0,309.00
02/22/2005,08:01,1102.75,1103.00,1102.75,1103.00,91,0,91.00
02/22/2005,08:02,1103.00,1103.00,1102.75,1102.75,22,159,181.00
02/22/2005,08:03,1102.75,1102.75,1102.75,1102.75,0,17,17.00
02/22/2005,08:04,1102.75,1102.75,1102.50,1102.50,0,16,16.00
02/22/2005,08:05,1102.50,1102.75,1102.50,1102.75,1,4,5.00
02/22/2005,08:06,1102.75,1102.75,1102.50,1102.50,1,1,2.00
02/22/2005,08:07,1102.75,1102.75,1102.50,1102.50,1,69,70.00
02/22/2005,08:08,1102.75,1102.75,1102.25,1102.25,51,590,641.00
02/22/2005,08:09,1102.50,1102.50,1102.00,1102.25,150,449,599.00
02/22/2005,08:10,1102.25,1102.25,1102.25,1102.25,0,87,87.00
02/22/2005,08:11,1102.25,1102.50,1102.25,1102.25,2,28,30.00
02/22/2005,08:12,1102.25,1102.50,1102.25,1102.25,1,53,54.00
02/22/2005,08:13,1102.25,1102.25,1102.25,1102.25,0,10,10.00
02/22/2005,08:14,1102.25,1102.50,1102.00,1102.50,123,33,156.00
02/22/2005,08:15,1102.25,1102.50,1102.25,1102.50,114,9,123.00
02/22/2005,08:16,1102.50,1102.50,1102.50,1102.50,118,0,118.00
02/22/2005,08:17,1102.50,1102.75,1102.50,1102.50,15,13,28.00
02/22/2005,08:18,1102.50,1102.50,1102.25,1102.25,0,19,19.00
02/22/2005,08:19,1102.25,1102.50,1102.25,1102.50,28,5,33.00
02/22/2005,08:20,1102.50,1102.75,1102.50,1102.75,58,0,58.00
02/22/2005,08:21,1102.75,1102.75,1102.75,1102.75,235,0,235.00
02/22/2005,08:22,1102.75,1102.75,1102.50,1102.50,26,2,28.00
02/22/2005,08:23,1102.75,1103.25,1102.75,1103.00,342,30,372.00
02/22/2005,08:24,1103.00,1103.00,1102.75,1102.75,25,84,109.00
02/22/2005,08:25,1103.00,1103.00,1102.75,1102.75,24,92,116.00
02/22/2005,08:26,1102.75,1103.25,1102.75,1102.75,446,208,654.00
02/22/2005,08:27,1103.00,1103.00,1102.75,1102.75,74,5,79.00
02/22/2005,08:28,1102.75,1103.00,1102.50,1102.50,10,305,315.00
02/22/2005,08:29,1102.75,1102.75,1102.50,1102.50,73,341,414.00
02/22/2005,08:30,1102.50,1102.75,1102.25,1102.75,373,101,474.00
02/22/2005,08:31,1102.75,1102.75,1102.50,1102.50,2025,800,2825.00
02/22/2005,08:32,1102.75,1102.75,1102.00,1102.50,726,2905,3631.00
02/22/2005,08:33,1102.25,1102.75,1102.25,1102.75,817,614,1431.00
02/22/2005,08:34,1102.50,1102.75,1102.25,1102.25,401,1924,2325.00
02/22/2005,08:35,1102.25,1102.50,1102.00,1102.25,103,1729,1832.00
02/22/2005,08:36,1102.00,1102.25,1101.50,1101.75,965,3145,4110.00
02/22/2005,08:37,1101.75,1102.00,1101.50,1102.00,684,600,1284.00
02/22/2005,08:38,1102.00,1102.00,1101.25,1101.50,471,2326,2797.00
02/22/2005,08:39,1101.50,1101.75,1101.25,1101.75,1394,663,2057.00
02/22/2005,08:40,1102.00,1102.25,1101.75,1102.00,698,602,1300.00
02/22/2005,08:41,1101.75,1102.50,1101.75,1102.50,2280,1069,3349.00
02/22/2005,08:42,1102.50,1102.50,1102.00,1102.25,888,952,1840.00
02/22/2005,08:43,1102.25,1102.50,1102.00,1102.50,436,309,745.00
02/22/2005,08:44,1102.25,1102.75,1102.00,1102.00,1015,1042,2057.00
02/22/2005,08:45,1102.00,1102.25,1101.50,1101.50,451,1418,1869.00
02/22/2005,08:46,1101.50,1102.25,1101.50,1101.50,828,1566,2394.00
02/22/2005,08:47,1101.50,1101.75,1101.25,1101.50,663,669,1332.00
02/22/2005,08:48,1101.50,1101.75,1101.25,1101.75,528,213,741.00
02/22/2005,08:49,1101.75,1101.75,1101.50,1101.50,507,268,775.00
02/22/2005,08:50,1101.75,1102.25,1101.50,1102.00,2443,284,2727.00
02/22/2005,08:51,1102.25,1102.50,1102.00,1102.50,1664,79,1743.00
02/22/2005,08:52,1102.50,1102.75,1102.25,1102.50,722,136,858.00
02/22/2005,08:53,1102.75,1102.75,1102.50,1102.50,406,108,514.00
02/22/2005,08:54,1102.50,1103.25,1102.50,1102.75,2094,1021,3115.00
02/22/2005,08:55,1102.75,1102.75,1102.25,1102.50,382,849,1231.00
02/22/2005,08:56,1102.50,1103.00,1102.50,1102.75,1135,267,1402.00
02/22/2005,08:57,1102.75,1103.00,1102.25,1102.50,512,1109,1621.00
02/22/2005,08:58,1102.75,1103.25,1102.50,1103.00,1390,189,1579.00
02/22/2005,08:59,1103.00,1103.25,1102.75,1103.25,486,77,563.00
02/22/2005,09:00,1103.00,1103.25,1102.75,1103.00,370,725,1095.00
02/22/2005,09:01,1102.75,1103.50,1102.50,1103.00,3032,2191,5223.00
02/22/2005,09:02,1103.00,1103.00,1102.50,1102.50,235,1961,2196.00
02/22/2005,09:03,1102.50,1102.50,1102.00,1102.25,887,1045,1932.00
02/22/2005,09:04,1102.25,1102.50,1102.00,1102.25,1097,239,1336.00
02/22/2005,09:05,1102.50,1102.50,1101.75,1102.00,694,1722,2416.00
02/22/2005,09:06,1101.75,1102.25,1101.50,1101.50,413,1818,2231.00
02/22/2005,09:07,1101.50,1102.00,1101.50,1101.75,1490,510,2000.00
02/22/2005,09:08,1101.75,1102.50,1101.50,1102.25,1707,709,2416.00
02/22/2005,09:09,1102.50,1102.50,1101.75,1102.00,411,883,1294.00
02/22/2005,09:10,1102.00,1102.50,1102.00,1102.00,283,390,673.00
02/22/2005,09:11,1101.75,1103.00,1101.75,1102.75,1247,286,1533.00
02/22/2005,09:12,1102.75,1102.75,1102.25,1102.75,698,446,1144.00
02/22/2005,09:13,1102.50,1103.00,1102.50,1102.75,838,378,1216.00
02/22/2005,09:14,1102.75,1103.75,1102.75,1103.50,4965,2903,7868.00
02/22/2005,09:15,1103.50,1104.00,1103.00,1103.50,2757,1882,4639.00
02/22/2005,09:16,1103.50,1104.00,1103.50,1103.75,1861,885,2746.00
02/22/2005,09:17,1103.75,1104.00,1103.50,1104.00,446,1065,1511.00
02/22/2005,09:18,1103.75,1104.25,1103.75,1103.75,2196,950,3146.00
02/22/2005,09:19,1103.75,1104.00,1103.50,1103.75,463,1201,1664.00
02/22/2005,09:20,1103.75,1104.00,1103.50,1103.75,41,438,479.00
02/22/2005,09:21,1103.50,1103.75,1103.25,1103.50,127,895,1022.00
02/22/2005,09:22,1103.50,1103.75,1103.25,1103.25,37,670,707.00
02/22/2005,09:23,1103.50,1103.75,1103.25,1103.50,1051,127,1178.00
02/22/2005,09:24,1103.75,1104.50,1103.50,1104.50,3705,1413,5118.00
02/22/2005,09:25,1104.25,1105.00,1104.00,1105.00,3501,864,4365.00
02/22/2005,09:26,1105.00,1105.25,1104.75,1105.25,5670,1077,6747.00
02/22/2005,09:27,1105.25,1105.75,1105.00,1105.25,2537,2159,4696.00
02/22/2005,09:28,1105.25,1105.50,1105.00,1105.25,1407,1635,3042.00
02/22/2005,09:29,1105.25,1105.50,1105.00,1105.25,577,1528,2105.00
02/22/2005,09:30,1105.25,1105.50,1104.75,1104.75,55,2262,2317.00
02/22/2005,09:31,1104.75,1105.25,1104.75,1105.00,1172,443,1615.00
02/22/2005,09:32,1105.00,1105.25,1104.75,1104.75,386,2447,2833.00
02/22/2005,09:33,1104.75,1105.00,1104.75,1105.00,1506,2428,3934.00
02/22/2005,09:34,1105.00,1105.25,1104.75,1105.25,724,303,1027.00
02/22/2005,09:35,1105.25,1105.50,1105.00,1105.50,3444,588,4032.00
02/22/2005,09:36,1105.50,1106.25,1105.25,1106.00,8157,1107,9264.00
02/22/2005,09:37,1106.00,1106.25,1105.75,1105.75,824,1460,2284.00
02/22/2005,09:38,1106.00,1106.25,1105.75,1106.00,1963,518,2481.00
02/22/2005,09:39,1106.25,1107.75,1106.00,1107.25,9541,2607,12148.00
02/22/2005,09:40,1107.25,1108.50,1107.25,1108.25,6006,958,6964.00
02/22/2005,09:41,1108.25,1108.25,1107.50,1107.75,887,2939,3826.00
02/22/2005,09:42,1107.50,1107.75,1107.50,1107.50,161,2489,2650.00
02/22/2005,09:43,1107.50,1107.75,1107.25,1107.50,1890,1501,3391.00
02/22/2005,09:44,1107.50,1108.00,1107.25,1107.75,1474,843,2317.00
02/22/2005,09:45,1108.00,1108.25,1107.75,1108.00,2455,1985,4440.00
02/22/2005,09:46,1108.00,1108.00,1107.50,1108.00,1167,1272,2439.00
02/22/2005,09:47,1107.75,1108.00,1107.25,1107.50,259,1875,2134.00
02/22/2005,09:48,1107.50,1107.75,1107.25,1107.50,269,1045,1314.00
02/22/2005,09:49,1107.50,1107.75,1107.25,1107.75,871,1174,2045.00
02/22/2005,09:50,1107.50,1107.75,1107.25,1107.50,200,1873,2073.00
02/22/2005,09:51,1107.50,1107.75,1107.50,1107.75,647,111,758.00
02/22/2005,09:52,1107.75,1108.00,1107.50,1107.75,1558,585,2143.00
02/22/2005,09:53,1107.75,1108.25,1107.50,1108.25,900,1732,2632.00
02/22/2005,09:54,1108.00,1108.25,1107.25,1107.50,162,1909,2071.00
02/22/2005,09:55,1107.25,1107.50,1107.25,1107.50,129,1043,1172.00
02/22/2005,09:56,1107.25,1107.50,1106.75,1107.00,450,1911,2361.00
02/22/2005,09:57,1106.75,1107.00,1106.50,1106.50,1232,1995,3227.00
02/22/2005,09:58,1106.50,1106.75,1106.25,1106.25,465,1735,2200.00
02/22/2005,09:59,1106.25,1106.50,1106.00,1106.50,923,1956,2879.00
02/22/2005,10:00,1106.25,1106.50,1106.25,1106.50,822,651,1473.00
02/22/2005,10:01,1106.50,1106.75,1106.25,1106.50,1061,1792,2853.00
02/22/2005,10:02,1106.25,1106.50,1106.25,1106.50,71,98,169.00
02/22/2005,10:03,1106.50,1106.50,1105.50,1105.50,1236,4275,5511.00
02/22/2005,10:04,1105.50,1105.75,1105.25,1105.50,685,1573,2258.00
02/22/2005,10:05,1105.75,1105.75,1105.00,1105.25,2674,3454,6128.00
02/22/2005,10:06,1105.25,1105.75,1105.25,1105.75,479,201,680.00
02/22/2005,10:07,1105.50,1105.75,1105.50,1105.50,880,103,983.00
02/22/2005,10:08,1105.50,1105.75,1105.25,1105.50,37,1016,1053.00
02/22/2005,10:09,1105.50,1105.50,1104.75,1105.00,702,3467,4169.00
02/22/2005,10:10,1105.00,1105.25,1105.00,1105.25,35,259,294.00
02/22/2005,10:11,1105.00,1105.50,1105.00,1105.50,863,853,1716.00
02/22/2005,10:12,1105.25,1105.50,1105.00,1105.50,292,427,719.00
02/22/2005,10:13,1105.50,1105.50,1105.00,1105.25,432,939,1371.00
02/22/2005,10:14,1105.00,1105.25,1104.50,1104.50,214,4037,4251.00
02/22/2005,10:15,1104.50,1104.50,1103.75,1103.75,1296,3820,5116.00
02/22/2005,10:16,1103.75,1104.25,1103.50,1104.00,1236,1214,2450.00
02/22/2005,10:17,1103.75,1104.25,1103.75,1104.25,1022,838,1860.00
02/22/2005,10:18,1104.25,1104.25,1103.75,1104.25,496,480,976.00
02/22/2005,10:19,1104.00,1104.25,1104.00,1104.25,1082,548,1630.00
02/22/2005,10:20,1104.25,1104.50,1104.00,1104.25,1259,120,1379.00
02/22/2005,10:21,1104.25,1104.50,1104.00,1104.25,904,382,1286.00
02/22/2005,10:22,1104.25,1104.50,1104.00,1104.50,453,24,477.00
02/22/2005,10:23,1104.25,1104.50,1104.00,1104.00,63,490,553.00
02/22/2005,10:24,1104.25,1104.25,1104.00,1104.25,217,69,286.00
02/22/2005,10:25,1104.25,1104.25,1104.00,1104.00,475,714,1189.00
02/22/2005,10:26,1104.25,1104.25,1104.00,1104.25,31,54,85.00
02/22/2005,10:27,1104.25,1104.25,1103.50,1104.25,1450,1647,3097.00
02/22/2005,10:28,1104.25,1104.50,1104.00,1104.50,1120,859,1979.00
02/22/2005,10:29,1104.50,1104.50,1103.50,1103.75,231,1845,2076.00
02/22/2005,10:30,1103.75,1103.75,1103.50,1103.75,745,320,1065.00
02/22/2005,10:31,1103.50,1104.00,1103.50,1104.00,753,209,962.00
02/22/2005,10:32,1104.00,1104.25,1104.00,1104.25,423,382,805.00
02/22/2005,10:33,1104.25,1104.25,1104.00,1104.25,84,237,321.00
02/22/2005,10:34,1104.25,1104.25,1104.00,1104.25,666,41,707.00
02/22/2005,10:35,1104.25,1104.50,1104.00,1104.25,914,119,1033.00
02/22/2005,10:36,1104.50,1104.50,1103.75,1104.00,246,1254,1500.00
02/22/2005,10:37,1104.00,1104.25,1103.25,1103.75,891,2026,2917.00
02/22/2005,10:38,1104.00,1104.00,1103.75,1103.75,146,60,206.00
02/22/2005,10:39,1103.75,1104.00,1103.75,1103.75,98,60,158.00
02/22/2005,10:40,1103.75,1104.00,1103.75,1104.00,545,341,886.00
02/22/2005,10:41,1103.75,1104.75,1103.75,1104.50,1644,1707,3351.00
02/22/2005,10:42,1104.25,1104.50,1104.00,1104.25,173,490,663.00
02/22/2005,10:43,1104.25,1104.25,1104.00,1104.25,177,54,231.00
02/22/2005,10:44,1104.00,1104.25,1104.00,1104.25,99,17,116.00
02/22/2005,10:45,1104.00,1104.25,1104.00,1104.25,13,70,83.00
02/22/2005,10:46,1104.25,1104.25,1104.00,1104.25,70,14,84.00
02/22/2005,10:47,1104.00,1104.25,1104.00,1104.00,21,25,46.00
02/22/2005,10:48,1104.25,1104.25,1103.75,1103.75,106,646,752.00
02/22/2005,10:49,1104.00,1104.00,1103.75,1103.75,417,600,1017.00
02/22/2005,10:50,1104.00,1104.00,1103.50,1103.50,210,203,413.00
02/22/2005,10:51,1103.75,1103.75,1103.25,1103.50,189,1045,1234.00
02/22/2005,10:52,1103.25,1103.50,1103.25,1103.25,57,418,475.00
02/22/2005,10:53,1103.50,1103.50,1102.75,1103.00,468,4030,4498.00
02/22/2005,10:54,1102.75,1103.50,1102.75,1103.25,2152,439,2591.00
02/22/2005,10:55,1103.25,1103.25,1103.00,1103.25,407,530,937.00
02/22/2005,10:56,1103.25,1103.25,1103.00,1103.00,94,23,117.00
02/22/2005,10:57,1103.25,1103.25,1102.75,1102.75,132,416,548.00
02/22/2005,10:58,1103.00,1103.25,1102.75,1103.25,809,7,816.00
02/22/2005,10:59,1103.25,1103.25,1102.75,1103.00,313,271,584.00
02/22/2005,11:00,1103.00,1103.25,1103.00,1103.00,191,532,723.00
02/22/2005,11:01,1103.00,1103.25,1102.75,1102.75,132,777,909.00
02/22/2005,11:02,1102.75,1103.25,1102.75,1103.00,199,38,237.00
02/22/2005,11:03,1103.00,1103.25,1102.75,1103.00,508,264,772.00
02/22/2005,11:04,1103.00,1103.50,1103.00,1103.50,685,83,768.00
02/22/2005,11:05,1103.50,1103.50,1103.25,1103.50,49,35,84.00
02/22/2005,11:06,1103.50,1103.50,1103.25,1103.25,53,23,76.00
02/22/2005,11:07,1103.50,1104.25,1103.50,1104.25,1813,157,1970.00
02/22/2005,11:08,1104.25,1104.50,1104.25,1104.25,252,1323,1575.00
02/22/2005,11:09,1104.25,1104.25,1103.75,1104.00,239,907,1146.00
02/22/2005,11:10,1104.00,1104.00,1103.75,1104.00,440,8,448.00
02/22/2005,11:11,1104.00,1104.00,1103.50,1103.50,418,439,857.00
02/22/2005,11:12,1103.50,1103.75,1103.50,1103.75,291,296,587.00
02/22/2005,11:13,1103.50,1103.75,1103.00,1103.25,67,1015,1082.00
02/22/2005,11:14,1103.00,1103.00,1102.50,1103.00,1054,2612,3666.00
02/22/2005,11:15,1102.75,1103.25,1102.50,1103.00,510,737,1247.00
02/22/2005,11:16,1103.00,1103.00,1102.00,1102.25,148,2754,2902.00
02/22/2005,11:17,1102.00,1102.00,1101.50,1102.00,593,2596,3189.00
02/22/2005,11:18,1102.00,1102.00,1101.50,1101.75,1448,1373,2821.00
02/22/2005,11:19,1101.75,1101.75,1101.50,1101.50,253,126,379.00
02/22/2005,11:20,1101.75,1101.75,1100.00,1100.00,3277,10501,13778.00
02/22/2005,11:21,1100.00,1100.25,1098.25,1098.75,5409,10043,15452.00
02/22/2005,11:22,1099.00,1099.50,1098.75,1099.50,3293,1047,4340.00
02/22/2005,11:23,1099.50,1099.50,1098.75,1099.50,3686,2507,6193.00
02/22/2005,11:24,1099.25,1099.50,1099.00,1099.00,1162,1597,2759.00
02/22/2005,11:25,1099.25,1099.25,1097.50,1097.50,1624,6461,8085.00
02/22/2005,11:26,1097.50,1098.00,1097.00,1097.25,3331,4764,8095.00
02/22/2005,11:27,1097.50,1097.75,1096.50,1097.00,3541,7864,11405.00
02/22/2005,11:28,1097.00,1097.50,1096.75,1097.00,2605,1932,4537.00
02/22/2005,11:29,1097.25,1097.75,1097.00,1097.50,2282,857,3139.00
02/22/2005,11:30,1097.75,1098.50,1097.50,1098.25,4092,495,4587.00
02/22/2005,11:31,1098.25,1098.25,1097.75,1098.00,377,1437,1814.00
02/22/2005,11:32,1097.75,1098.25,1097.75,1098.25,1125,90,1215.00
02/22/2005,11:33,1098.25,1098.25,1097.75,1098.25,672,818,1490.00
02/22/2005,11:34,1098.00,1098.25,1097.50,1097.50,108,2772,2880.00
02/22/2005,11:35,1097.75,1097.75,1097.00,1097.25,1809,1981,3790.00
02/22/2005,11:36,1097.25,1097.75,1097.00,1097.50,1937,930,2867.00
02/22/2005,11:37,1097.75,1097.75,1097.25,1097.50,587,1180,1767.00
02/22/2005,11:38,1097.25,1097.75,1096.25,1096.75,2403,5122,7525.00
02/22/2005,11:39,1096.75,1097.00,1096.25,1096.75,1446,2048,3494.00
02/22/2005,11:40,1096.75,1097.00,1096.50,1097.00,1395,2430,3825.00
02/22/2005,11:41,1096.75,1097.50,1096.50,1097.25,1344,1768,3112.00
02/22/2005,11:42,1097.25,1097.50,1097.00,1097.25,1106,597,1703.00
02/22/2005,11:43,1097.25,1097.75,1097.25,1097.25,990,294,1284.00
02/22/2005,11:44,1097.25,1097.25,1096.75,1097.25,327,1295,1622.00
02/22/2005,11:45,1097.00,1098.00,1097.00,1098.00,1881,102,1983.00
02/22/2005,11:46,1098.00,1098.25,1097.75,1097.75,761,1009,1770.00
02/22/2005,11:47,1097.75,1098.00,1097.50,1097.50,502,1294,1796.00
02/22/2005,11:48,1097.50,1097.75,1097.50,1097.75,300,363,663.00
02/22/2005,11:49,1097.50,1097.75,1097.50,1097.75,526,44,570.00
02/22/2005,11:50,1097.75,1098.00,1097.50,1097.75,845,59,904.00
02/22/2005,11:51,1098.00,1098.00,1097.75,1098.00,75,998,1073.00
02/22/2005,11:52,1098.00,1098.00,1097.75,1098.00,219,110,329.00
02/22/2005,11:53,1097.75,1098.00,1097.75,1097.75,421,66,487.00
02/22/2005,11:54,1098.00,1098.00,1097.75,1097.75,110,330,440.00
02/22/2005,11:55,1097.75,1098.00,1097.25,1097.50,105,2197,2302.00
02/22/2005,11:56,1097.75,1097.75,1097.50,1097.50,49,501,550.00
02/22/2005,11:57,1097.50,1097.75,1097.50,1097.75,408,357,765.00
02/22/2005,11:58,1097.75,1097.75,1097.25,1097.50,103,384,487.00
02/22/2005,11:59,1097.75,1098.00,1097.50,1098.00,828,118,946.00
02/22/2005,12:00,1098.00,1098.00,1097.50,1097.75,161,383,544.00
02/22/2005,12:01,1097.50,1097.75,1096.75,1097.00,704,2157,2861.00
02/22/2005,12:02,1097.00,1097.25,1097.00,1097.25,452,1366,1818.00
02/22/2005,12:03,1097.25,1097.75,1097.00,1097.25,735,931,1666.00
02/22/2005,12:04,1097.25,1097.25,1097.00,1097.25,127,122,249.00
02/22/2005,12:05,1097.25,1097.25,1097.00,1097.25,192,166,358.00
02/22/2005,12:06,1097.25,1097.25,1097.00,1097.00,585,835,1420.00
02/22/2005,12:07,1097.25,1098.00,1097.25,1098.00,3016,89,3105.00
02/22/2005,12:08,1098.00,1098.25,1097.75,1097.75,733,670,1403.00
02/22/2005,12:09,1098.00,1098.00,1097.50,1097.75,493,985,1478.00
02/22/2005,12:10,1097.75,1097.75,1097.50,1097.75,73,216,289.00
02/22/2005,12:11,1097.75,1098.00,1097.50,1097.75,788,192,980.00
02/22/2005,12:12,1098.00,1098.00,1097.25,1097.25,102,1026,1128.00
02/22/2005,12:13,1097.50,1098.00,1097.25,1097.50,1123,123,1246.00
02/22/2005,12:14,1097.50,1098.00,1097.50,1097.75,421,218,639.00
02/22/2005,12:15,1098.00,1098.25,1097.75,1098.25,699,261,960.00
02/22/2005,12:16,1098.25,1098.75,1098.00,1098.75,2144,334,2478.00
02/22/2005,12:17,1098.75,1098.75,1098.25,1098.75,2195,848,3043.00
02/22/2005,12:18,1098.75,1098.75,1098.00,1098.25,23,1116,1139.00
02/22/2005,12:19,1098.00,1098.50,1098.00,1098.50,449,169,618.00
02/22/2005,12:20,1098.25,1098.50,1098.25,1098.50,309,96,405.00
02/22/2005,12:21,1098.25,1098.25,1097.75,1098.00,182,1243,1425.00
02/22/2005,12:22,1097.75,1098.00,1097.75,1098.00,176,514,690.00
02/22/2005,12:23,1097.75,1098.00,1097.75,1098.00,16,213,229.00
02/22/2005,12:24,1097.75,1098.00,1097.75,1098.00,801,175,976.00
02/22/2005,12:25,1098.00,1098.00,1097.75,1098.00,104,35,139.00
02/22/2005,12:26,1098.00,1098.25,1097.75,1098.00,315,216,531.00
02/22/2005,12:27,1098.25,1098.25,1097.50,1097.75,72,707,779.00
02/22/2005,12:28,1097.75,1098.00,1097.75,1097.75,22,39,61.00
02/22/2005,12:29,1098.00,1098.00,1097.75,1098.00,63,4,67.00
02/22/2005,12:30,1098.00,1098.00,1097.75,1098.00,275,195,470.00
02/22/2005,12:31,1097.75,1098.00,1097.50,1097.50,43,282,325.00
02/22/2005,12:32,1097.50,1098.00,1097.50,1097.75,342,392,734.00
02/22/2005,12:33,1097.75,1097.75,1097.50,1097.75,47,58,105.00
02/22/2005,12:34,1097.75,1097.75,1097.50,1097.50,41,82,123.00
02/22/2005,12:35,1097.75,1097.75,1097.50,1097.50,22,36,58.00
02/22/2005,12:36,1097.50,1097.75,1096.25,1096.50,3014,6752,9766.00
02/22/2005,12:37,1096.50,1097.00,1096.00,1096.50,2499,2418,4917.00
02/22/2005,12:38,1096.50,1097.00,1096.25,1096.75,654,1615,2269.00
02/22/2005,12:39,1096.75,1097.00,1096.50,1097.00,562,566,1128.00
02/22/2005,12:40,1096.75,1097.00,1096.50,1096.75,192,870,1062.00
02/22/2005,12:41,1096.75,1097.00,1096.75,1096.75,35,1980,2015.00
02/22/2005,12:42,1096.75,1097.75,1096.50,1097.50,2213,502,2715.00
02/22/2005,12:43,1097.75,1097.75,1097.25,1097.25,92,1052,1144.00
02/22/2005,12:44,1097.50,1097.75,1097.25,1097.75,1619,153,1772.00
02/22/2005,12:45,1097.50,1097.75,1097.50,1097.50,100,23,123.00
02/22/2005,12:46,1097.50,1097.75,1097.50,1097.75,102,11,113.00
02/22/2005,12:47,1097.75,1097.75,1097.50,1097.50,47,3,50.00
02/22/2005,12:48,1097.75,1097.75,1097.50,1097.75,57,379,436.00
02/22/2005,12:49,1097.75,1098.25,1097.25,1097.50,1519,1295,2814.00
02/22/2005,12:50,1097.25,1097.50,1097.00,1097.25,735,430,1165.00
02/22/2005,12:51,1097.25,1097.75,1097.25,1097.50,589,440,1029.00
02/22/2005,12:52,1097.25,1097.50,1097.25,1097.50,323,18,341.00
02/22/2005,12:53,1097.50,1097.75,1097.25,1097.25,351,166,517.00
02/22/2005,12:54,1097.50,1097.50,1097.25,1097.50,169,4,173.00
02/22/2005,12:55,1097.50,1097.50,1096.25,1096.50,443,3328,3771.00
02/22/2005,12:56,1096.50,1096.75,1095.50,1096.00,1285,5972,7257.00
02/22/2005,12:57,1096.00,1096.25,1095.75,1096.25,260,327,587.00
02/22/2005,12:58,1096.00,1096.25,1095.75,1096.00,178,708,886.00
02/22/2005,12:59,1095.75,1096.25,1095.75,1095.75,498,1247,1745.00
02/22/2005,13:00,1096.00,1096.25,1095.50,1096.25,1986,2525,4511.00
02/22/2005,13:01,1096.00,1096.25,1095.25,1095.25,599,1756,2355.00
02/22/2005,13:02,1095.50,1095.50,1094.25,1094.50,2142,8024,10166.00
02/22/2005,13:03,1094.50,1095.25,1094.25,1095.00,3062,1897,4959.00
02/22/2005,13:04,1095.00,1095.25,1095.00,1095.00,209,762,971.00
02/22/2005,13:05,1094.75,1095.25,1094.75,1095.25,1031,177,1208.00
02/22/2005,13:06,1095.25,1095.25,1094.50,1094.75,156,3178,3334.00
02/22/2005,13:07,1094.50,1094.50,1093.50,1093.50,772,5572,6344.00
02/22/2005,13:08,1093.50,1094.00,1093.50,1094.00,1499,806,2305.00
02/22/2005,13:09,1094.00,1094.50,1094.00,1094.50,1938,313,2251.00
02/22/2005,13:10,1094.50,1094.75,1093.75,1094.00,1508,1289,2797.00
02/22/2005,13:11,1094.25,1094.25,1094.00,1094.25,539,106,645.00
02/22/2005,13:12,1094.25,1094.50,1094.25,1094.50,928,823,1751.00
02/22/2005,13:13,1094.50,1094.50,1094.25,1094.50,839,65,904.00
02/22/2005,13:14,1094.50,1094.75,1094.25,1094.75,1185,593,1778.00
02/22/2005,13:15,1094.75,1094.75,1094.25,1094.50,148,435,583.00
02/22/2005,13:16,1094.25,1094.50,1093.50,1093.75,530,3403,3933.00
02/22/2005,13:17,1093.50,1094.50,1093.50,1094.50,2395,446,2841.00
02/22/2005,13:18,1094.50,1094.75,1094.25,1094.50,276,220,496.00
02/22/2005,13:19,1094.50,1094.50,1094.00,1094.25,260,580,840.00
02/22/2005,13:20,1094.25,1094.50,1094.00,1094.00,433,2254,2687.00
02/22/2005,13:21,1094.00,1094.25,1092.75,1092.75,651,5566,6217.00
02/22/2005,13:22,1093.00,1093.25,1092.75,1093.25,1977,3137,5114.00
02/22/2005,13:23,1093.00,1093.25,1092.25,1093.00,1670,4522,6192.00
02/22/2005,13:24,1093.00,1093.00,1092.75,1092.75,373,1726,2099.00
02/22/2005,13:25,1092.75,1093.00,1092.50,1092.75,342,1008,1350.00
02/22/2005,13:26,1092.75,1093.00,1092.75,1093.00,1189,20,1209.00
02/22/2005,13:27,1093.00,1093.25,1093.00,1093.25,1633,1130,2763.00
02/22/2005,13:28,1093.25,1093.50,1093.00,1093.50,2511,31,2542.00
02/22/2005,13:29,1093.50,1093.75,1093.25,1093.50,1489,61,1550.00
02/22/2005,13:30,1093.50,1094.00,1093.50,1093.75,1068,239,1307.00
02/22/2005,13:31,1093.75,1094.00,1093.50,1093.75,151,417,568.00
02/22/2005,13:32,1093.75,1094.00,1093.50,1093.75,340,10,350.00
02/22/2005,13:33,1094.00,1094.25,1093.75,1094.25,609,42,651.00
02/22/2005,13:34,1094.25,1094.50,1094.00,1094.25,1461,83,1544.00
02/22/2005,13:35,1094.50,1094.50,1093.75,1094.00,172,1340,1512.00
02/22/2005,13:36,1093.75,1094.00,1093.50,1094.00,201,919,1120.00
02/22/2005,13:37,1094.00,1094.00,1093.75,1094.00,1266,99,1365.00
02/22/2005,13:38,1093.75,1094.00,1093.75,1093.75,74,169,243.00
02/22/2005,13:39,1094.00,1094.00,1093.50,1094.00,543,742,1285.00
02/22/2005,13:40,1093.75,1094.00,1093.75,1093.75,21,752,773.00
02/22/2005,13:41,1093.75,1094.00,1093.50,1093.75,296,623,919.00
02/22/2005,13:42,1093.50,1094.00,1093.50,1094.00,781,14,795.00
02/22/2005,13:43,1094.00,1094.25,1093.75,1094.00,765,187,952.00
02/22/2005,13:44,1094.00,1094.25,1093.75,1094.25,734,30,764.00
02/22/2005,13:45,1094.25,1094.25,1093.75,1093.75,369,419,788.00
02/22/2005,13:46,1094.00,1094.00,1093.50,1093.75,312,886,1198.00
02/22/2005,13:47,1093.75,1093.75,1093.50,1093.75,72,176,248.00
02/22/2005,13:48,1093.75,1093.75,1093.00,1093.25,1319,1536,2855.00
02/22/2005,13:49,1093.25,1093.50,1093.00,1093.25,493,930,1423.00
02/22/2005,13:50,1093.50,1093.75,1093.25,1093.75,522,170,692.00
02/22/2005,13:51,1093.50,1093.75,1093.50,1093.75,1300,58,1358.00
02/22/2005,13:52,1093.75,1093.75,1093.25,1093.50,278,1798,2076.00
02/22/2005,13:53,1093.50,1093.75,1093.25,1093.50,1315,34,1349.00
02/22/2005,13:54,1093.50,1093.75,1093.50,1093.75,851,31,882.00
02/22/2005,13:55,1093.75,1093.75,1093.50,1093.75,1604,1883,3487.00
02/22/2005,13:56,1093.75,1093.75,1093.50,1093.75,444,692,1136.00
02/22/2005,13:57,1093.75,1093.75,1093.00,1093.00,112,2094,2206.00
02/22/2005,13:58,1093.25,1093.50,1093.00,1093.25,1251,475,1726.00
02/22/2005,13:59,1093.00,1093.25,1093.00,1093.25,43,787,830.00
02/22/2005,14:00,1093.00,1093.25,1093.00,1093.00,37,35,72.00
02/22/2005,14:01,1093.00,1093.25,1092.75,1093.00,433,2334,2767.00
02/22/2005,14:02,1092.75,1093.50,1092.75,1093.25,1287,506,1793.00
02/22/2005,14:03,1093.25,1093.25,1093.00,1093.25,86,17,103.00
02/22/2005,14:04,1093.25,1093.75,1093.00,1093.50,1816,107,1923.00
02/22/2005,14:05,1093.50,1093.50,1093.25,1093.50,170,12,182.00
02/22/2005,14:06,1093.50,1093.50,1093.25,1093.25,64,454,518.00
02/22/2005,14:07,1093.25,1093.50,1092.75,1093.25,743,2620,3363.00
02/22/2005,14:08,1093.00,1093.25,1093.00,1093.00,238,196,434.00
02/22/2005,14:09,1093.00,1093.25,1093.00,1093.00,23,37,60.00
02/22/2005,14:10,1093.25,1093.25,1093.00,1093.00,59,1040,1099.00
02/22/2005,14:11,1093.00,1093.25,1091.75,1092.25,1748,5797,7545.00
02/22/2005,14:12,1092.25,1092.50,1092.00,1092.25,3130,1045,4175.00
02/22/2005,14:13,1092.25,1092.50,1091.50,1092.00,2248,4210,6458.00
02/22/2005,14:14,1092.00,1092.25,1091.25,1091.25,1975,5029,7004.00
02/22/2005,14:15,1091.25,1092.00,1091.00,1092.00,4381,2704,7085.00
02/22/2005,14:16,1092.00,1092.25,1091.75,1091.75,2186,2454,4640.00
02/22/2005,14:17,1091.75,1092.25,1091.75,1092.00,806,696,1502.00
02/22/2005,14:18,1091.75,1092.00,1091.75,1092.00,892,119,1011.00
02/22/2005,14:19,1092.00,1092.00,1091.50,1091.75,780,1447,2227.00
02/22/2005,14:20,1091.50,1091.75,1091.50,1091.50,125,792,917.00
02/22/2005,14:21,1091.50,1091.75,1091.25,1091.50,866,814,1680.00
02/22/2005,14:22,1091.50,1091.75,1090.50,1090.75,611,3760,4371.00
02/22/2005,14:23,1090.75,1091.50,1090.75,1091.25,1818,170,1988.00
02/22/2005,14:24,1091.50,1091.50,1090.75,1090.75,1200,1757,2957.00
02/22/2005,14:25,1091.00,1091.50,1090.75,1091.25,945,892,1837.00
02/22/2005,14:26,1091.25,1091.50,1090.75,1090.75,326,1372,1698.00
02/22/2005,14:27,1091.00,1091.00,1090.25,1090.75,827,4283,5110.00
02/22/2005,14:28,1090.50,1090.75,1090.25,1090.50,1042,2403,3445.00
02/22/2005,14:29,1090.50,1090.75,1090.50,1090.75,1960,786,2746.00
02/22/2005,14:30,1090.75,1091.25,1090.50,1091.25,1565,392,1957.00
02/22/2005,14:31,1091.25,1091.25,1090.75,1091.00,1103,1950,3053.00
02/22/2005,14:32,1091.00,1091.25,1091.00,1091.00,817,955,1772.00
02/22/2005,14:33,1091.00,1091.50,1090.75,1091.25,1792,1218,3010.00
02/22/2005,14:34,1091.25,1091.50,1091.00,1091.25,323,594,917.00
02/22/2005,14:35,1091.25,1091.50,1091.00,1091.25,637,658,1295.00
02/22/2005,14:36,1091.25,1091.50,1090.75,1090.75,354,2525,2879.00
02/22/2005,14:37,1090.75,1091.50,1090.50,1091.50,2188,1111,3299.00
02/22/2005,14:38,1091.50,1091.50,1091.25,1091.50,1360,330,1690.00
02/22/2005,14:39,1091.50,1091.50,1091.25,1091.25,183,1210,1393.00
02/22/2005,14:40,1091.25,1091.75,1091.25,1091.50,930,1599,2529.00
02/22/2005,14:41,1091.50,1091.50,1091.25,1091.25,1300,722,2022.00
02/22/2005,14:42,1091.50,1091.50,1091.00,1091.00,380,1932,2312.00
02/22/2005,14:43,1091.25,1091.50,1091.25,1091.25,942,1088,2030.00
02/22/2005,14:44,1091.25,1091.50,1091.25,1091.25,1152,234,1386.00
02/22/2005,14:45,1091.50,1091.50,1091.00,1091.00,265,1816,2081.00
02/22/2005,14:46,1091.00,1091.50,1091.00,1091.25,1433,530,1963.00
02/22/2005,14:47,1091.25,1091.25,1091.00,1091.00,490,954,1444.00
02/22/2005,14:48,1091.25,1091.50,1091.00,1091.25,923,488,1411.00
02/22/2005,14:49,1091.25,1091.25,1090.75,1090.75,793,2616,3409.00
02/22/2005,14:50,1090.75,1090.75,1090.25,1090.75,1567,4825,6392.00
02/22/2005,14:51,1090.50,1090.75,1090.25,1090.50,2212,1099,3311.00
02/22/2005,14:52,1090.50,1090.75,1090.25,1090.50,1807,966,2773.00
02/22/2005,14:53,1090.50,1090.50,1090.00,1090.00,131,3266,3397.00
02/22/2005,14:54,1090.25,1090.25,1089.75,1090.25,619,4015,4634.00
02/22/2005,14:55,1090.25,1090.75,1090.00,1090.50,2857,1432,4289.00
02/22/2005,14:56,1090.50,1090.50,1090.25,1090.50,782,1161,1943.00
02/22/2005,14:57,1090.50,1090.75,1090.25,1090.50,3344,310,3654.00
02/22/2005,14:58,1090.50,1090.50,1090.25,1090.25,778,986,1764.00
02/22/2005,14:59,1090.50,1090.50,1090.00,1090.50,1486,3295,4781.00
02/22/2005,15:00,1090.50,1090.50,1089.25,1089.50,4939,9016,13955.00
02/22/2005,15:01,1089.50,1090.00,1089.25,1090.00,3796,2948,6744.00
02/22/2005,15:02,1090.00,1090.25,1089.50,1090.00,2982,1306,4288.00
02/22/2005,15:03,1090.00,1090.25,1089.50,1090.25,2271,1829,4100.00
02/22/2005,15:04,1090.25,1090.25,1089.75,1089.75,578,1981,2559.00
02/22/2005,15:05,1090.00,1090.00,1089.50,1089.75,1185,2029,3214.00
02/22/2005,15:06,1089.75,1090.00,1089.50,1089.75,669,767,1436.00
02/22/2005,15:07,1089.75,1089.75,1089.50,1089.75,1349,239,1588.00
02/22/2005,15:08,1089.75,1090.00,1089.25,1089.50,1066,2080,3146.00
02/22/2005,15:09,1089.50,1089.75,1089.50,1089.50,343,660,1003.00
02/22/2005,15:10,1089.75,1090.00,1089.50,1090.00,1762,437,2199.00
02/22/2005,15:11,1090.00,1090.50,1089.75,1090.25,3202,206,3408.00
02/22/2005,15:12,1090.25,1090.50,1089.75,1090.00,1148,1291,2439.00
02/22/2005,15:13,1090.25,1090.25,1090.00,1090.00,52,880,932.00
02/22/2005,15:14,1090.25,1090.50,1090.00,1090.00,908,632,1540.00
02/22/2005,15:15,1090.25,1090.25,1089.75,1089.75,2652,3390,6042.00
02/22/2005,15:31,1090.25,1090.50,1090.25,1090.25,263,397,660.00
02/22/2005,15:32,1090.25,1090.25,1090.25,1090.25,0,107,107.00
02/22/2005,15:33,1090.25,1090.50,1090.25,1090.25,1,18,19.00
02/22/2005,15:34,1090.25,1090.50,1090.25,1090.25,2,379,381.00
02/22/2005,15:35,1090.25,1090.25,1090.00,1090.25,2,29,31.00
02/22/2005,15:36,1090.25,1090.25,1090.25,1090.25,20,0,20.00
02/22/2005,15:37,1090.25,1090.50,1090.25,1090.50,38,0,38.00
02/22/2005,15:38,1090.25,1090.25,1090.25,1090.25,0,28,28.00
02/22/2005,15:39,1090.00,1090.25,1090.00,1090.25,2,100,102.00
02/22/2005,15:40,1090.25,1090.25,1090.25,1090.25,32,0,32.00
02/22/2005,15:41,1090.25,1090.25,1090.25,1090.25,54,0,54.00
02/22/2005,15:42,1090.50,1090.50,1090.25,1090.25,1,36,37.00
02/22/2005,15:43,1090.50,1090.50,1090.25,1090.25,10,1,11.00
02/22/2005,15:44,1090.25,1090.25,1090.25,1090.25,0,28,28.00
02/22/2005,15:45,1090.25,1090.25,1090.25,1090.25,0,6,6.00
02/22/2005,15:46,1090.25,1090.25,1090.00,1090.00,0,31,31.00
02/22/2005,15:47,1090.25,1090.25,1090.00,1090.00,1,21,22.00
02/22/2005,15:48,1090.25,1090.25,1090.25,1090.25,1,0,1.00
02/22/2005,15:49,1090.25,1090.25,1090.25,1090.25,7,0,7.00
02/22/2005,15:50,1090.25,1090.25,1090.25,1090.25,49,0,49.00
02/22/2005,15:51,1090.50,1090.50,1090.25,1090.25,5,56,61.00
02/22/2005,15:52,1090.25,1090.25,1090.25,1090.25,0,28,28.00
02/22/2005,15:53,1090.25,1090.25,1090.25,1090.25,0,10,10.00
02/22/2005,15:54,1090.25,1090.25,1090.25,1090.25,0,5,5.00
02/22/2005,15:57,1090.25,1090.25,1089.75,1090.00,25,306,331.00
02/22/2005,15:58,1090.00,1090.00,1090.00,1090.00,44,0,44.00
02/22/2005,15:59,1090.00,1090.00,1089.75,1090.00,15,5,20.00
02/22/2005,16:00,1090.00,1090.00,1089.75,1089.75,37,20,57.00
02/22/2005,17:01,1089.75,1090.00,1089.75,1089.75,25,5,30.00
02/22/2005,17:02,1089.75,1089.75,1089.75,1089.75,0,23,23.00
02/22/2005,17:03,1089.50,1089.75,1089.50,1089.75,23,1,24.00
02/22/2005,17:04,1089.75,1090.00,1089.75,1090.00,4,0,4.00
02/22/2005,17:07,1090.00,1090.00,1089.75,1089.75,1,7,8.00
02/22/2005,17:08,1090.00,1090.00,1090.00,1090.00,118,0,118.00
02/22/2005,17:11,1090.00,1090.25,1090.00,1090.00,55,5,60.00
02/22/2005,17:12,1090.00,1090.00,1090.00,1090.00,0,2,2.00
02/22/2005,17:13,1090.00,1090.00,1090.00,1090.00,0,16,16.00
02/22/2005,17:14,1090.00,1090.00,1089.75,1089.75,0,102,102.00
02/22/2005,17:15,1089.75,1089.75,1089.75,1089.75,0,5,5.00
02/22/2005,17:16,1090.00,1090.00,1089.75,1089.75,2,2,4.00
02/22/2005,17:17,1089.75,1089.75,1089.75,1089.75,0,4,4.00
02/22/2005,17:23,1089.75,1089.75,1089.75,1089.75,0,124,124.00
02/22/2005,17:24,1089.75,1089.75,1089.75,1089.75,0,26,26.00
02/22/2005,17:25,1089.75,1089.75,1089.75,1089.75,0,53,53.00
02/22/2005,17:28,1090.00,1090.00,1090.00,1090.00,1,0,1.00
02/22/2005,17:29,1090.00,1090.00,1090.00,1090.00,4,0,4.00
02/22/2005,17:30,1090.00,1090.00,1090.00,1090.00,25,0,25.00
02/22/2005,17:31,1089.75,1090.00,1089.75,1090.00,1,5,6.00
02/22/2005,17:32,1090.00,1090.00,1090.00,1090.00,1,0,1.00
02/22/2005,17:33,1089.75,1089.75,1089.75,1089.75,0,50,50.00
02/22/2005,17:35,1090.00,1090.00,1090.00,1090.00,1,0,1.00
02/22/2005,17:36,1089.75,1090.00,1089.75,1090.00,1,5,6.00
02/22/2005,17:39,1089.75,1089.75,1089.50,1089.75,10,17,27.00
02/22/2005,17:40,1089.75,1089.75,1089.75,1089.75,14,0,14.00
02/22/2005,17:41,1089.50,1089.75,1089.50,1089.75,22,12,34.00
02/22/2005,17:42,1089.75,1089.75,1089.50,1089.50,5,1,6.00
02/22/2005,17:43,1089.75,1089.75,1089.50,1089.50,1,1,2.00
02/22/2005,17:44,1089.75,1089.75,1089.75,1089.75,11,0,11.00
02/22/2005,17:45,1089.75,1089.75,1089.75,1089.75,3,0,3.00
02/22/2005,17:46,1089.75,1089.75,1089.75,1089.75,23,0,23.00
02/22/2005,17:48,1090.00,1090.00,1090.00,1090.00,1,0,1.00
02/22/2005,17:49,1090.00,1090.00,1090.00,1090.00,1,0,1.00
02/22/2005,17:51,1090.00,1090.00,1090.00,1090.00,11,0,11.00
02/22/2005,17:52,1090.00,1090.00,1090.00,1090.00,8,0,8.00
02/22/2005,17:53,1090.00,1090.00,1090.00,1090.00,1,0,1.00
02/22/2005,17:55,1089.75,1090.00,1089.75,1090.00,1,1,2.00
02/22/2005,17:56,1089.75,1090.00,1089.75,1090.00,6,1,7.00
02/22/2005,17:57,1089.75,1089.75,1089.75,1089.75,0,1,1.00
02/22/2005,17:58,1089.75,1089.75,1089.75,1089.75,0,22,22.00
02/22/2005,18:00,1089.75,1090.00,1089.75,1090.00,10,13,23.00
02/22/2005,18:02,1089.75,1089.75,1089.75,1089.75,0,5,5.00
02/22/2005,18:03,1090.00,1090.00,1090.00,1090.00,2,0,2.00
02/22/2005,18:04,1090.00,1090.00,1089.75,1090.00,61,1,62.00
02/22/2005,18:05,1090.00,1090.00,1090.00,1090.00,4,0,4.00
02/22/2005,18:06,1089.75,1089.75,1089.75,1089.75,0,1,1.00
02/22/2005,18:08,1090.25,1090.25,1090.25,1090.25,3,0,3.00
02/22/2005,18:09,1090.00,1090.00,1090.00,1090.00,0,96,96.00
02/22/2005,18:10,1090.00,1090.25,1090.00,1090.00,3,36,39.00
02/22/2005,18:13,1090.25,1090.25,1090.25,1090.25,50,0,50.00
02/22/2005,18:14,1090.25,1090.25,1090.25,1090.25,25,0,25.00
02/22/2005,18:17,1090.25,1090.25,1090.25,1090.25,2,0,2.00
02/22/2005,18:18,1090.25,1090.25,1090.25,1090.25,1,0,1.00
02/22/2005,18:20,1090.25,1090.25,1090.25,1090.25,16,0,16.00
02/22/2005,18:23,1090.25,1090.25,1090.25,1090.25,19,0,19.00
02/22/2005,18:24,1090.25,1090.25,1090.25,1090.25,2,0,2.00
02/22/2005,18:26,1090.00,1090.00,1090.00,1090.00,0,5,5.00
02/22/2005,18:27,1090.25,1090.25,1090.25,1090.25,5,0,5.00
02/22/2005,18:30,1090.25,1090.25,1090.25,1090.25,1,0,1.00
02/22/2005,18:31,1090.00,1090.00,1090.00,1090.00,0,5,5.00
02/22/2005,18:32,1090.00,1090.25,1090.00,1090.25,1,3,4.00
02/22/2005,18:33,1090.00,1090.25,1090.00,1090.25,1,105,106.00
02/22/2005,18:34,1090.25,1090.25,1090.25,1090.25,110,0,110.00
02/22/2005,18:35,1090.00,1090.00,1090.00,1090.00,0,1,1.00
02/22/2005,18:37,1090.25,1090.50,1090.25,1090.50,79,0,79.00
02/22/2005,18:38,1090.25,1090.25,1090.25,1090.25,0,29,29.00
02/22/2005,18:39,1090.25,1090.25,1090.25,1090.25,0,2,2.00
02/22/2005,18:43,1090.25,1090.50,1090.25,1090.25,1,18,19.00
02/22/2005,18:44,1090.25,1090.25,1090.25,1090.25,0,1,1.00
02/22/2005,18:45,1090.25,1090.25,1090.25,1090.25,0,15,15.00
02/22/2005,18:46,1090.25,1090.25,1090.25,1090.25,0,3,3.00
02/22/2005,18:47,1090.25,1090.25,1090.25,1090.25,0,2,2.00
02/22/2005,18:48,1090.25,1090.25,1090.25,1090.25,0,4,4.00
02/22/2005,18:49,1090.25,1090.25,1090.25,1090.25,0,20,20.00
02/22/2005,18:50,1090.25,1090.25,1090.25,1090.25,0,33,33.00
02/22/2005,18:54,1090.00,1090.00,1090.00,1090.00,0,1,1.00
02/22/2005,18:55,1090.25,1090.25,1090.25,1090.25,11,0,11.00
02/22/2005,18:58,1090.25,1090.25,1090.25,1090.25,1,0,1.00
02/22/2005,19:00,1090.25,1090.25,1090.00,1090.00,2,1,3.00
02/22/2005,19:02,1090.00,1090.25,1090.00,1090.25,30,1,31.00
02/22/2005,19:04,1090.25,1090.25,1090.25,1090.25,1,0,1.00
02/22/2005,19:07,1090.00,1090.25,1090.00,1090.25,3,11,14.00
02/22/2005,19:10,1090.25,1090.25,1090.00,1090.00,1,12,13.00
02/22/2005,19:11,1090.25,1090.25,1090.25,1090.25,1,0,1.00
02/22/2005,19:14,1090.25,1090.25,1090.25,1090.25,7,0,7.00
02/22/2005,19:15,1090.00,1090.00,1090.00,1090.00,0,2,2.00
02/22/2005,19:17,1090.25,1090.25,1090.25,1090.25,1,0,1.00
02/22/2005,19:18,1090.00,1090.00,1090.00,1090.00,0,5,5.00
02/22/2005,19:19,1090.25,1090.25,1090.00,1090.00,4,43,47.00
02/22/2005,19:21,1089.75,1090.00,1089.75,1090.00,1,13,14.00
02/22/2005,19:22,1090.00,1090.00,1090.00,1090.00,1,0,1.00
02/22/2005,19:23,1090.00,1090.00,1090.00,1090.00,2,0,2.00
02/22/2005,19:25,1089.75,1089.75,1089.75,1089.75,0,4,4.00
02/22/2005,19:26,1089.75,1089.75,1089.75,1089.75,0,2,2.00
02/22/2005,19:27,1090.00,1090.00,1090.00,1090.00,7,0,7.00
02/22/2005,19:29,1090.00,1090.00,1090.00,1090.00,11,0,11.00
02/22/2005,19:30,1090.00,1090.00,1090.00,1090.00,1,0,1.00
02/22/2005,19:31,1090.00,1090.00,1090.00,1090.00,9,0,9.00
02/22/2005,19:32,1090.00,1090.00,1090.00,1090.00,30,0,30.00
02/22/2005,19:33,1090.00,1090.25,1090.00,1090.25,6,0,6.00
02/22/2005,19:34,1090.25,1090.25,1090.25,1090.25,11,0,11.00
02/22/2005,19:36,1090.00,1090.00,1090.00,1090.00,0,1,1.00
02/22/2005,19:37,1090.00,1090.00,1090.00,1090.00,0,2,2.00
02/22/2005,19:38,1090.00,1090.25,1090.00,1090.25,20,9,29.00
02/22/2005,19:39,1090.25,1090.25,1090.25,1090.25,282,0,282.00
02/22/2005,19:40,1090.25,1090.25,1090.25,1090.25,16,0,16.00
02/22/2005,19:42,1090.50,1090.50,1090.50,1090.50,205,0,205.00
02/22/2005,19:43,1090.75,1090.75,1090.50,1090.75,42,42,84.00
02/22/2005,19:45,1090.50,1090.75,1090.50,1090.75,1,15,16.00
02/22/2005,19:48,1090.75,1090.75,1090.50,1090.50,2,1,3.00
02/22/2005,19:49,1090.50,1090.50,1090.50,1090.50,0,1,1.00
02/22/2005,19:51,1090.75,1090.75,1090.75,1090.75,5,0,5.00
02/22/2005,19:52,1090.75,1090.75,1090.75,1090.75,2,0,2.00
02/22/2005,19:53,1090.50,1090.50,1090.50,1090.50,0,1,1.00
02/22/2005,19:54,1090.50,1090.50,1090.50,1090.50,0,1,1.00
02/22/2005,19:56,1090.75,1090.75,1090.75,1090.75,5,0,5.00
02/22/2005,20:00,1090.75,1090.75,1090.50,1090.50,1,1,2.00
02/22/2005,20:01,1090.75,1090.75,1090.75,1090.75,348,0,348.00
02/22/2005,20:02,1090.75,1090.75,1090.75,1090.75,5,0,5.00
02/22/2005,20:03,1091.00,1091.00,1090.75,1090.75,5,4,9.00
02/22/2005,20:04,1090.75,1090.75,1090.75,1090.75,0,6,6.00
02/22/2005,20:05,1090.75,1090.75,1090.75,1090.75,0,2,2.00
02/22/2005,20:06,1091.00,1091.00,1091.00,1091.00,5,0,5.00
02/22/2005,20:07,1090.75,1091.00,1090.75,1091.00,6,2,8.00
02/22/2005,20:08,1091.00,1091.00,1091.00,1091.00,2,0,2.00
02/22/2005,20:09,1090.75,1090.75,1090.75,1090.75,0,2,2.00
02/22/2005,20:10,1091.00,1091.00,1091.00,1091.00,2,0,2.00
02/22/2005,20:16,1091.00,1091.00,1091.00,1091.00,20,0,20.00
02/22/2005,20:17,1091.00,1091.00,1091.00,1091.00,1,0,1.00
02/22/2005,20:19,1090.75,1091.00,1090.75,1091.00,1,5,6.00
02/22/2005,20:20,1090.75,1090.75,1090.75,1090.75,0,6,6.00
02/22/2005,20:21,1090.75,1090.75,1090.75,1090.75,0,8,8.00
02/22/2005,20:22,1090.75,1090.75,1090.75,1090.75,0,1,1.00
02/22/2005,20:26,1090.75,1090.75,1090.75,1090.75,0,2,2.00
02/22/2005,20:27,1090.75,1091.00,1090.75,1091.00,2,1,3.00
02/22/2005,20:28,1091.00,1091.00,1091.00,1091.00,8,0,8.00
02/22/2005,20:29,1091.00,1091.00,1090.75,1090.75,1,16,17.00
02/22/2005,20:30,1090.75,1090.75,1090.75,1090.75,0,3,3.00
02/22/2005,20:32,1090.75,1090.75,1090.75,1090.75,0,5,5.00
02/22/2005,20:33,1090.75,1090.75,1090.75,1090.75,0,9,9.00
02/22/2005,20:34,1090.75,1090.75,1090.75,1090.75,0,27,27.00
02/22/2005,20:35,1090.75,1090.75,1090.75,1090.75,0,5,5.00
02/22/2005,20:37,1090.75,1090.75,1090.75,1090.75,0,4,4.00
02/22/2005,20:38,1090.75,1090.75,1090.75,1090.75,0,2,2.00
02/22/2005,20:45,1090.75,1090.75,1090.75,1090.75,0,1,1.00
02/22/2005,20:47,1090.75,1090.75,1090.75,1090.75,0,1,1.00
02/22/2005,20:48,1091.00,1091.00,1090.75,1090.75,7,14,21.00
02/22/2005,20:50,1091.00,1091.00,1090.75,1090.75,1,35,36.00
02/22/2005,20:51,1090.75,1090.75,1090.75,1090.75,0,5,5.00
02/22/2005,20:53,1090.75,1090.75,1090.75,1090.75,0,11,11.00
02/22/2005,20:55,1091.00,1091.25,1091.00,1091.25,72,0,72.00
02/22/2005,20:56,1091.00,1091.00,1091.00,1091.00,0,6,6.00
02/22/2005,20:59,1091.00,1091.25,1091.00,1091.25,45,5,50.00
02/22/2005,21:00,1091.00,1091.00,1091.00,1091.00,0,16,16.00
02/22/2005,21:01,1091.00,1091.00,1090.75,1090.75,0,2,2.00
02/22/2005,21:02,1090.75,1090.75,1090.75,1090.75,0,11,11.00
02/22/2005,21:03,1090.75,1090.75,1090.75,1090.75,0,20,20.00
02/22/2005,21:05,1090.75,1090.75,1090.75,1090.75,0,1,1.00
02/22/2005,21:07,1090.75,1090.75,1090.50,1090.50,0,80,80.00
02/22/2005,21:08,1090.75,1090.75,1090.75,1090.75,110,0,110.00
02/22/2005,21:15,1090.75,1090.75,1090.75,1090.75,1,0,1.00
02/22/2005,21:19,1090.75,1090.75,1090.75,1090.75,1,0,1.00
02/22/2005,21:20,1090.75,1090.75,1090.75,1090.75,2,0,2.00
02/22/2005,21:22,1090.75,1090.75,1090.75,1090.75,7,0,7.00
02/22/2005,21:23,1090.75,1090.75,1090.75,1090.75,1,0,1.00
02/22/2005,21:25,1090.50,1090.75,1090.50,1090.75,5,3,8.00
02/22/2005,21:27,1090.50,1090.50,1090.50,1090.50,0,2,2.00
02/22/2005,21:29,1090.75,1090.75,1090.75,1090.75,15,0,15.00
02/22/2005,21:30,1091.00,1091.00,1090.75,1090.75,35,11,46.00
02/22/2005,21:31,1090.50,1090.75,1090.50,1090.75,17,6,23.00
02/22/2005,21:32,1091.00,1091.00,1091.00,1091.00,1,0,1.00
02/22/2005,21:35,1090.75,1090.75,1090.75,1090.75,0,1,1.00
02/22/2005,21:41,1091.00,1091.00,1091.00,1091.00,49,0,49.00
02/22/2005,21:42,1091.00,1091.00,1091.00,1091.00,1,0,1.00
02/22/2005,21:52,1091.00,1091.00,1091.00,1091.00,5,0,5.00
02/22/2005,21:58,1090.75,1090.75,1090.75,1090.75,0,6,6.00
02/22/2005,22:01,1090.75,1090.75,1090.75,1090.75,0,1,1.00
02/22/2005,22:02,1090.75,1090.75,1090.75,1090.75,0,3,3.00
02/22/2005,22:04,1091.00,1091.00,1091.00,1091.00,1,0,1.00
02/22/2005,22:06,1091.00,1091.00,1090.75,1090.75,1,4,5.00
02/22/2005,22:11,1090.75,1090.75,1090.75,1090.75,0,30,30.00
02/22/2005,22:14,1090.75,1091.00,1090.75,1091.00,1,9,10.00
02/22/2005,22:16,1090.75,1090.75,1090.75,1090.75,0,50,50.00
02/22/2005,22:17,1091.00,1091.00,1091.00,1091.00,1,0,1.00
02/22/2005,22:19,1090.75,1090.75,1090.75,1090.75,0,21,21.00
02/22/2005,22:20,1090.75,1090.75,1090.75,1090.75,0,5,5.00
02/22/2005,22:23,1091.00,1091.00,1091.00,1091.00,1,0,1.00
02/22/2005,22:27,1090.75,1090.75,1090.75,1090.75,0,1,1.00
02/22/2005,22:30,1090.75,1090.75,1090.75,1090.75,0,4,4.00
02/22/2005,22:33,1090.75,1090.75,1090.75,1090.75,0,20,20.00
02/22/2005,22:38,1090.75,1090.75,1090.75,1090.75,0,1,1.00
02/22/2005,22:39,1090.75,1090.75,1090.75,1090.75,0,4,4.00
02/22/2005,22:40,1090.75,1090.75,1090.75,1090.75,0,5,5.00
02/22/2005,22:41,1091.00,1091.00,1090.50,1090.50,1,1,2.00
02/22/2005,22:42,1090.50,1090.50,1090.50,1090.50,0,2,2.00
02/22/2005,22:46,1090.75,1090.75,1090.75,1090.75,2,0,2.00
02/22/2005,22:55,1090.50,1090.50,1090.50,1090.50,0,1,1.00
02/22/2005,22:56,1090.50,1090.50,1090.50,1090.50,0,1,1.00
02/22/2005,22:59,1090.50,1090.50,1090.50,1090.50,0,15,15.00
02/22/2005,23:04,1090.75,1090.75,1090.75,1090.75,2,0,2.00
02/22/2005,23:06,1090.50,1090.50,1090.50,1090.50,0,7,7.00
02/22/2005,23:07,1090.50,1090.50,1090.50,1090.50,0,5,5.00
02/22/2005,23:13,1090.50,1090.50,1090.50,1090.50,0,31,31.00
02/22/2005,23:15,1090.50,1090.75,1090.50,1090.50,1,48,49.00
02/22/2005,23:16,1090.75,1090.75,1090.75,1090.75,1,0,1.00
02/22/2005,23:17,1090.50,1090.50,1090.50,1090.50,0,5,5.00
02/22/2005,23:28,1090.50,1090.50,1090.50,1090.50,0,1,1.00
02/22/2005,23:34,1090.25,1090.25,1090.25,1090.25,0,11,11.00
02/22/2005,23:35,1090.50,1090.50,1090.50,1090.50,1,0,1.00
02/22/2005,23:39,1090.50,1090.50,1090.50,1090.50,6,0,6.00
02/22/2005,23:40,1090.50,1090.50,1090.50,1090.50,1,0,1.00
02/22/2005,23:41,1090.25,1090.25,1090.25,1090.25,0,10,10.00
02/22/2005,23:46,1090.50,1090.50,1090.25,1090.25,1,1,2.00
02/22/2005,23:47,1090.25,1090.25,1090.25,1090.25,0,5,5.00
02/22/2005,23:51,1090.50,1090.50,1090.50,1090.50,8,0,8.00
02/23/2005,00:00,1090.50,1090.50,1090.50,1090.50,9,0,9.00
02/23/2005,00:03,1090.50,1090.50,1090.50,1090.50,1,0,1.00
02/23/2005,00:04,1090.75,1090.75,1090.75,1090.75,1,0,1.00
02/23/2005,00:05,1090.50,1090.50,1090.50,1090.50,0,1,1.00
02/23/2005,00:06,1090.50,1090.50,1090.50,1090.50,0,4,4.00
02/23/2005,00:07,1090.25,1090.25,1090.25,1090.25,0,1,1.00
02/23/2005,00:08,1090.50,1090.50,1090.50,1090.50,1,0,1.00
02/23/2005,00:09,1090.50,1090.50,1090.50,1090.50,1,0,1.00
02/23/2005,00:10,1090.75,1090.75,1090.75,1090.75,5,0,5.00
02/23/2005,00:11,1090.75,1090.75,1090.75,1090.75,4,0,4.00
02/23/2005,00:12,1090.75,1090.75,1090.75,1090.75,2,0,2.00
02/23/2005,00:14,1090.75,1090.75,1090.75,1090.75,1,0,1.00
02/23/2005,00:22,1090.75,1090.75,1090.75,1090.75,2,0,2.00
02/23/2005,00:23,1090.75,1090.75,1090.75,1090.75,3,0,3.00
02/23/2005,00:24,1090.50,1090.50,1090.50,1090.50,0,2,2.00
02/23/2005,00:27,1090.75,1090.75,1090.75,1090.75,2,0,2.00
02/23/2005,00:28,1091.00,1091.00,1091.00,1091.00,4,0,4.00
02/23/2005,00:33,1090.75,1090.75,1090.75,1090.75,0,3,3.00
02/23/2005,00:34,1090.75,1090.75,1090.75,1090.75,0,3,3.00
02/23/2005,00:35,1090.75,1090.75,1090.75,1090.75,0,2,2.00
02/23/2005,00:36,1090.75,1090.75,1090.75,1090.75,0,1,1.00
02/23/2005,00:37,1090.75,1090.75,1090.75,1090.75,0,2,2.00
02/23/2005,00:41,1090.75,1090.75,1090.75,1090.75,0,2,2.00
02/23/2005,00:43,1091.00,1091.00,1091.00,1091.00,1,0,1.00
02/23/2005,00:46,1091.00,1091.00,1091.00,1091.00,1,0,1.00
02/23/2005,00:58,1090.75,1090.75,1090.25,1090.50,15,87,102.00
02/23/2005,01:02,1090.50,1090.50,1090.50,1090.50,1,0,1.00
02/23/2005,01:03,1090.50,1090.50,1090.50,1090.50,32,0,32.00
02/23/2005,01:05,1090.50,1090.50,1090.50,1090.50,10,0,10.00
02/23/2005,01:07,1090.50,1090.50,1090.50,1090.50,5,0,5.00
02/23/2005,01:11,1090.25,1090.25,1090.25,1090.25,0,6,6.00
02/23/2005,01:12,1090.25,1090.25,1090.25,1090.25,0,3,3.00
02/23/2005,01:16,1090.50,1090.50,1090.50,1090.50,2,0,2.00
02/23/2005,01:17,1090.75,1090.75,1090.75,1090.75,1,0,1.00
02/23/2005,01:19,1090.50,1090.50,1090.50,1090.50,0,1,1.00
02/23/2005,01:20,1090.50,1090.50,1090.25,1090.25,0,12,12.00
02/23/2005,01:21,1090.50,1090.50,1090.50,1090.50,1,0,1.00
02/23/2005,01:22,1090.50,1090.50,1090.50,1090.50,3,0,3.00
02/23/2005,01:23,1090.75,1090.75,1090.50,1090.50,2,1,3.00
02/23/2005,01:25,1090.50,1090.50,1090.50,1090.50,0,27,27.00
02/23/2005,01:26,1090.50,1090.50,1090.50,1090.50,0,5,5.00
02/23/2005,01:28,1090.25,1090.25,1090.25,1090.25,0,1,1.00
02/23/2005,01:29,1090.50,1090.50,1090.50,1090.50,8,0,8.00
02/23/2005,01:31,1090.50,1090.50,1090.50,1090.50,4,0,4.00
02/23/2005,01:33,1090.50,1090.50,1090.50,1090.50,11,0,11.00
02/23/2005,01:34,1090.50,1090.50,1090.50,1090.50,1,0,1.00
02/23/2005,01:35,1090.50,1090.50,1090.50,1090.50,10,0,10.00
02/23/2005,01:36,1090.50,1090.50,1090.50,1090.50,11,0,11.00
02/23/2005,01:37,1090.50,1090.50,1090.50,1090.50,6,0,6.00
02/23/2005,01:38,1090.50,1090.50,1090.50,1090.50,1,0,1.00
02/23/2005,01:40,1090.50,1090.50,1090.50,1090.50,10,0,10.00
02/23/2005,01:41,1090.75,1090.75,1090.75,1090.75,9,0,9.00
02/23/2005,01:42,1090.75,1090.75,1090.75,1090.75,5,0,5.00
02/23/2005,01:43,1090.75,1090.75,1090.75,1090.75,18,0,18.00
02/23/2005,01:44,1090.75,1090.75,1090.75,1090.75,39,0,39.00
02/23/2005,01:47,1090.75,1090.75,1090.75,1090.75,2,0,2.00
02/23/2005,01:48,1090.75,1090.75,1090.75,1090.75,10,0,10.00
02/23/2005,01:49,1090.75,1090.75,1090.75,1090.75,6,0,6.00
02/23/2005,01:51,1090.75,1090.75,1090.50,1090.50,32,11,43.00
02/23/2005,01:52,1090.50,1090.50,1090.50,1090.50,0,6,6.00
02/23/2005,01:53,1090.50,1090.50,1090.50,1090.50,0,8,8.00
02/23/2005,01:57,1090.50,1090.50,1090.50,1090.50,0,62,62.00
02/23/2005,01:58,1090.50,1090.50,1090.25,1090.50,8,49,57.00
02/23/2005,01:59,1090.50,1090.50,1090.25,1090.50,24,26,50.00
02/23/2005,02:00,1090.50,1090.75,1090.50,1090.75,62,0,62.00
02/23/2005,02:01,1090.50,1090.75,1090.50,1090.75,41,58,99.00
02/23/2005,02:02,1090.75,1090.75,1090.75,1090.75,62,0,62.00
02/23/2005,02:03,1090.50,1091.00,1090.50,1090.75,106,5,111.00
02/23/2005,02:04,1091.00,1091.25,1091.00,1091.00,91,33,124.00
02/23/2005,02:05,1091.00,1091.25,1091.00,1091.00,1,108,109.00
02/23/2005,02:06,1091.00,1091.00,1091.00,1091.00,0,146,146.00
02/23/2005,02:07,1091.00,1091.25,1091.00,1091.25,9,47,56.00
02/23/2005,02:08,1091.25,1091.50,1091.25,1091.25,194,1,195.00
02/23/2005,02:09,1091.25,1091.25,1091.25,1091.25,0,24,24.00
02/23/2005,02:10,1091.25,1091.25,1091.00,1091.25,2,16,18.00
02/23/2005,02:11,1091.25,1091.25,1090.75,1090.75,53,128,181.00
02/23/2005,02:12,1090.75,1091.00,1090.75,1091.00,48,1,49.00
02/23/2005,02:13,1091.00,1091.50,1091.00,1091.50,195,0,195.00
02/23/2005,02:14,1091.25,1091.50,1091.25,1091.50,62,5,67.00
02/23/2005,02:15,1091.50,1091.50,1091.25,1091.50,101,1,102.00
02/23/2005,02:16,1091.50,1091.75,1091.50,1091.50,103,10,113.00
02/23/2005,02:17,1091.50,1091.50,1091.25,1091.25,0,38,38.00
02/23/2005,02:18,1091.25,1091.25,1091.25,1091.25,0,43,43.00
02/23/2005,02:19,1091.25,1091.25,1091.00,1091.25,69,32,101.00
02/23/2005,02:20,1091.25,1091.25,1091.25,1091.25,25,0,25.00
02/23/2005,02:21,1091.25,1091.25,1091.00,1091.25,73,3,76.00
02/23/2005,02:22,1091.25,1091.25,1091.25,1091.25,27,0,27.00
02/23/2005,02:23,1091.25,1091.25,1091.00,1091.00,1,48,49.00
02/23/2005,02:24,1091.00,1091.00,1090.75,1090.75,0,44,44.00
02/23/2005,02:25,1090.75,1090.75,1090.75,1090.75,0,134,134.00
02/23/2005,02:26,1090.50,1090.75,1090.25,1090.50,14,87,101.00
02/23/2005,02:27,1090.50,1090.50,1090.50,1090.50,130,0,130.00
02/23/2005,02:28,1090.50,1090.75,1090.50,1090.75,173,0,173.00
02/23/2005,02:29,1090.75,1091.00,1090.75,1090.75,70,136,206.00
02/23/2005,02:30,1091.00,1091.00,1091.00,1091.00,36,0,36.00
02/23/2005,02:31,1091.00,1091.00,1090.75,1090.75,84,86,170.00
02/23/2005,02:32,1090.75,1091.25,1090.75,1091.00,42,24,66.00
02/23/2005,02:33,1091.00,1091.00,1091.00,1091.00,0,34,34.00
02/23/2005,02:34,1091.00,1091.00,1091.00,1091.00,0,111,111.00
02/23/2005,02:35,1091.00,1091.00,1091.00,1091.00,0,1,1.00
02/23/2005,02:36,1091.25,1091.25,1091.25,1091.25,5,0,5.00
02/23/2005,02:37,1091.25,1091.25,1091.00,1091.00,29,6,35.00
02/23/2005,02:38,1091.25,1091.25,1091.25,1091.25,1,0,1.00
02/23/2005,02:39,1091.25,1091.25,1091.00,1091.25,21,2,23.00
02/23/2005,02:40,1091.25,1091.50,1091.00,1091.00,71,80,151.00
02/23/2005,02:41,1091.25,1091.50,1091.25,1091.50,120,5,125.00
02/23/2005,02:42,1091.25,1091.25,1091.25,1091.25,0,11,11.00
02/23/2005,02:43,1091.25,1091.50,1091.25,1091.50,1,4,5.00
02/23/2005,02:44,1091.50,1091.50,1091.50,1091.50,7,0,7.00
02/23/2005,02:45,1091.50,1091.50,1091.50,1091.50,111,0,111.00
02/23/2005,02:46,1091.50,1091.50,1091.50,1091.50,5,0,5.00
02/23/2005,02:47,1091.25,1091.50,1091.25,1091.50,2,15,17.00
02/23/2005,02:48,1091.25,1091.25,1091.25,1091.25,0,6,6.00
02/23/2005,02:49,1091.50,1091.50,1091.25,1091.25,99,30,129.00
02/23/2005,02:50,1091.25,1091.25,1091.00,1091.25,25,50,75.00
02/23/2005,02:51,1091.25,1091.50,1091.25,1091.25,19,3,22.00
02/23/2005,02:52,1091.25,1091.25,1091.25,1091.25,0,103,103.00
02/23/2005,02:54,1091.25,1091.25,1091.00,1091.00,0,5,5.00
02/23/2005,02:56,1091.00,1091.25,1091.00,1091.25,51,4,55.00
02/23/2005,02:57,1091.25,1091.25,1091.00,1091.25,43,105,148.00
02/23/2005,02:58,1091.00,1091.00,1091.00,1091.00,0,60,60.00
02/23/2005,02:59,1091.00,1091.00,1090.75,1091.00,5,21,26.00
02/23/2005,03:01,1091.00,1091.00,1090.75,1090.75,1,20,21.00
02/23/2005,03:02,1090.75,1091.00,1090.75,1091.00,15,16,31.00
02/23/2005,03:03,1091.00,1091.00,1090.75,1091.00,15,6,21.00
02/23/2005,03:04,1091.00,1091.00,1091.00,1091.00,1,0,1.00
02/23/2005,03:05,1090.75,1090.75,1090.75,1090.75,0,22,22.00
02/23/2005,03:07,1090.75,1090.75,1090.50,1090.50,20,83,103.00
02/23/2005,03:08,1090.50,1091.00,1090.50,1091.00,153,43,196.00
02/23/2005,03:09,1091.00,1091.00,1091.00,1091.00,13,0,13.00
02/23/2005,03:10,1091.00,1091.00,1091.00,1091.00,62,0,62.00
02/23/2005,03:11,1091.25,1091.25,1091.00,1091.00,163,6,169.00
02/23/2005,03:12,1091.25,1091.25,1091.00,1091.25,2,5,7.00
02/23/2005,03:13,1091.25,1091.25,1091.25,1091.25,23,0,23.00
02/23/2005,03:14,1091.25,1091.25,1091.00,1091.25,27,1,28.00
02/23/2005,03:15,1091.50,1091.75,1091.50,1091.50,163,1,164.00
02/23/2005,03:16,1091.75,1092.00,1091.75,1091.75,383,1,384.00
02/23/2005,03:17,1091.75,1091.75,1091.75,1091.75,0,18,18.00
02/23/2005,03:18,1091.75,1091.75,1091.75,1091.75,0,33,33.00
02/23/2005,03:19,1092.00,1092.00,1091.75,1091.75,35,3,38.00
02/23/2005,03:20,1091.75,1091.75,1091.75,1091.75,0,68,68.00
02/23/2005,03:21,1091.75,1092.00,1091.75,1091.75,2,58,60.00
02/23/2005,03:22,1091.75,1091.75,1091.75,1091.75,0,91,91.00
02/23/2005,03:23,1091.75,1091.75,1091.75,1091.75,0,7,7.00
02/23/2005,03:24,1091.75,1091.75,1091.75,1091.75,0,3,3.00
02/23/2005,03:25,1091.75,1091.75,1091.50,1091.50,0,11,11.00
02/23/2005,03:26,1091.75,1091.75,1091.50,1091.50,15,4,19.00
02/23/2005,03:29,1091.75,1091.75,1091.50,1091.50,1,4,5.00
02/23/2005,03:30,1091.50,1091.50,1091.25,1091.25,0,124,124.00
02/23/2005,03:31,1091.50,1091.50,1091.25,1091.25,10,10,20.00
02/23/2005,03:32,1091.25,1091.25,1091.25,1091.25,0,73,73.00
02/23/2005,03:33,1091.00,1091.00,1090.75,1091.00,36,124,160.00
02/23/2005,03:34,1090.75,1091.25,1090.75,1091.25,139,3,142.00
02/23/2005,03:35,1091.25,1091.25,1091.00,1091.25,5,6,11.00
02/23/2005,03:36,1091.00,1091.00,1091.00,1091.00,0,110,110.00
02/23/2005,03:38,1090.75,1090.75,1090.75,1090.75,0,2,2.00
02/23/2005,03:39,1090.75,1090.75,1090.50,1090.75,26,147,173.00
02/23/2005,03:40,1090.50,1090.50,1090.25,1090.25,8,304,312.00
02/23/2005,03:41,1090.50,1090.50,1090.00,1090.25,120,41,161.00
02/23/2005,03:42,1090.25,1090.25,1089.75,1090.00,90,117,207.00
02/23/2005,03:43,1090.00,1090.00,1090.00,1090.00,51,0,51.00
02/23/2005,03:44,1090.25,1090.25,1090.00,1090.25,137,1,138.00
02/23/2005,03:45,1090.25,1090.25,1090.25,1090.25,4,0,4.00
02/23/2005,03:46,1090.50,1090.50,1090.25,1090.25,4,3,7.00
02/23/2005,03:47,1090.25,1090.25,1090.25,1090.25,0,13,13.00
02/23/2005,03:48,1090.25,1090.25,1090.25,1090.25,0,101,101.00
02/23/2005,03:50,1090.00,1090.50,1090.00,1090.50,76,34,110.00
02/23/2005,03:53,1090.50,1090.50,1090.25,1090.25,5,5,10.00
02/23/2005,03:54,1090.25,1090.25,1090.25,1090.25,0,72,72.00
02/23/2005,03:55,1090.25,1090.25,1090.25,1090.25,0,15,15.00
02/23/2005,03:56,1090.25,1090.25,1090.25,1090.25,0,1,1.00
02/23/2005,03:58,1090.25,1090.25,1090.25,1090.25,0,59,59.00
02/23/2005,03:59,1090.00,1090.00,1090.00,1090.00,0,6,6.00
02/23/2005,04:00,1090.00,1090.25,1090.00,1090.00,3,45,48.00
02/23/2005,04:01,1090.00,1090.00,1090.00,1090.00,0,7,7.00
02/23/2005,04:02,1089.75,1090.00,1089.75,1090.00,10,20,30.00
02/23/2005,04:03,1090.00,1090.25,1090.00,1090.25,69,0,69.00
02/23/2005,04:04,1090.25,1090.25,1090.25,1090.25,1,0,1.00
02/23/2005,04:05,1090.25,1090.25,1090.25,1090.25,29,0,29.00
02/23/2005,04:06,1090.25,1090.25,1090.00,1090.25,30,15,45.00
02/23/2005,04:07,1090.25,1090.50,1090.25,1090.50,226,0,226.00
02/23/2005,04:08,1090.25,1090.25,1090.25,1090.25,0,23,23.00
02/23/2005,04:09,1090.25,1090.25,1090.25,1090.25,0,5,5.00
02/23/2005,04:10,1090.25,1090.25,1090.25,1090.25,0,21,21.00
02/23/2005,04:11,1090.25,1090.25,1090.25,1090.25,0,1,1.00
02/23/2005,04:14,1090.25,1090.25,1090.25,1090.25,0,24,24.00
02/23/2005,04:16,1090.00,1090.00,1090.00,1090.00,0,66,66.00
02/23/2005,04:17,1090.00,1090.25,1090.00,1090.25,26,3,29.00
02/23/2005,04:18,1090.25,1090.25,1090.25,1090.25,6,0,6.00
02/23/2005,04:19,1090.50,1090.50,1090.25,1090.25,5,14,19.00
02/23/2005,04:20,1090.25,1090.50,1090.25,1090.25,13,142,155.00
02/23/2005,04:21,1090.50,1090.50,1090.50,1090.50,125,0,125.00
02/23/2005,04:22,1090.25,1090.25,1090.00,1090.00,0,101,101.00
02/23/2005,04:23,1090.00,1090.00,1089.75,1089.75,0,42,42.00
02/23/2005,04:24,1090.00,1090.25,1089.75,1090.00,11,2,13.00
02/23/2005,04:25,1090.00,1090.00,1090.00,1090.00,15,0,15.00
02/23/2005,04:27,1090.00,1090.00,1090.00,1090.00,25,0,25.00
02/23/2005,04:28,1090.00,1090.50,1090.00,1090.25,442,1,443.00
02/23/2005,04:29,1090.25,1090.50,1090.25,1090.50,226,10,236.00
02/23/2005,04:30,1090.50,1090.75,1090.50,1090.75,735,16,751.00
02/23/2005,04:31,1090.75,1090.75,1090.75,1090.75,25,0,25.00
02/23/2005,04:32,1090.50,1090.50,1090.50,1090.50,0,39,39.00
02/23/2005,04:33,1090.25,1090.25,1090.25,1090.25,0,30,30.00
02/23/2005,04:34,1090.25,1090.25,1090.25,1090.25,0,19,19.00
02/23/2005,04:35,1090.25,1090.25,1090.25,1090.25,0,25,25.00
02/23/2005,04:36,1090.50,1090.50,1090.50,1090.50,138,0,138.00
02/23/2005,04:37,1090.50,1090.50,1090.50,1090.50,5,0,5.00
02/23/2005,04:39,1090.50,1090.50,1090.50,1090.50,260,0,260.00
02/23/2005,04:40,1090.50,1090.50,1090.25,1090.25,259,194,453.00
02/23/2005,04:41,1090.25,1090.25,1090.00,1090.00,0,11,11.00
02/23/2005,04:42,1090.00,1090.00,1090.00,1090.00,0,3,3.00
02/23/2005,04:43,1090.00,1090.00,1090.00,1090.00,0,25,25.00
02/23/2005,04:45,1090.00,1090.00,1090.00,1090.00,0,1,1.00
02/23/2005,04:46,1090.00,1090.00,1090.00,1090.00,0,9,9.00
02/23/2005,04:47,1090.25,1090.25,1090.25,1090.25,3,0,3.00
02/23/2005,04:48,1090.25,1090.25,1090.25,1090.25,10,0,10.00
02/23/2005,04:49,1090.25,1090.25,1090.25,1090.25,19,0,19.00
02/23/2005,04:50,1090.25,1090.25,1090.25,1090.25,37,0,37.00
02/23/2005,04:51,1090.25,1090.25,1090.00,1090.00,5,1,6.00
02/23/2005,04:52,1090.00,1090.00,1089.75,1090.00,67,152,219.00
02/23/2005,04:53,1090.00,1090.25,1090.00,1090.25,8,10,18.00
02/23/2005,04:54,1090.00,1090.25,1090.00,1090.25,1,1,2.00
02/23/2005,04:55,1090.25,1090.25,1090.00,1090.00,1,2,3.00
02/23/2005,04:56,1090.00,1090.00,1090.00,1090.00,0,10,10.00
02/23/2005,04:57,1090.25,1090.25,1090.25,1090.25,3,0,3.00
02/23/2005,04:58,1090.25,1090.25,1090.25,1090.25,36,0,36.00
02/23/2005,04:59,1090.25,1090.25,1090.25,1090.25,1,0,1.00
02/23/2005,05:00,1090.25,1090.25,1090.00,1090.25,25,12,37.00
02/23/2005,05:01,1090.25,1090.25,1090.25,1090.25,24,0,24.00
02/23/2005,05:02,1090.25,1090.25,1090.25,1090.25,6,0,6.00
02/23/2005,05:03,1090.25,1090.25,1090.25,1090.25,8,0,8.00
02/23/2005,05:05,1090.25,1090.50,1090.25,1090.50,148,0,148.00
02/23/2005,05:06,1090.75,1090.75,1090.75,1090.75,13,0,13.00
02/23/2005,05:07,1090.50,1090.50,1090.50,1090.50,0,8,8.00
02/23/2005,05:08,1090.50,1090.75,1090.50,1090.75,2,38,40.00
02/23/2005,05:12,1090.50,1090.75,1090.50,1090.75,2,2,4.00
02/23/2005,05:13,1090.50,1090.50,1090.50,1090.50,0,12,12.00
02/23/2005,05:14,1090.50,1090.50,1090.50,1090.50,0,10,10.00
02/23/2005,05:16,1090.50,1090.75,1090.50,1090.75,10,2,12.00
02/23/2005,05:18,1090.50,1090.50,1090.25,1090.25,0,31,31.00
02/23/2005,05:19,1090.25,1090.25,1090.00,1090.00,0,54,54.00
02/23/2005,05:20,1090.25,1090.25,1090.00,1090.00,1,177,178.00
02/23/2005,05:21,1090.00,1090.00,1089.75,1089.75,0,65,65.00
02/23/2005,05:22,1089.75,1089.75,1089.75,1089.75,0,210,210.00
02/23/2005,05:23,1089.75,1089.75,1089.50,1089.75,20,28,48.00
02/23/2005,05:24,1089.75,1089.75,1089.50,1089.75,78,3,81.00
02/23/2005,05:25,1089.75,1089.75,1089.75,1089.75,5,0,5.00
02/23/2005,05:26,1089.75,1090.00,1089.75,1089.75,126,25,151.00
02/23/2005,05:27,1089.75,1089.75,1089.75,1089.75,0,79,79.00
02/23/2005,05:28,1089.75,1089.75,1089.75,1089.75,0,1,1.00
02/23/2005,05:29,1089.75,1089.75,1089.75,1089.75,0,9,9.00
02/23/2005,05:30,1090.00,1090.00,1090.00,1090.00,1,0,1.00
02/23/2005,05:32,1090.00,1090.00,1090.00,1090.00,15,0,15.00
02/23/2005,05:33,1089.75,1089.75,1089.75,1089.75,0,7,7.00
02/23/2005,05:34,1089.75,1089.75,1089.75,1089.75,0,78,78.00
02/23/2005,05:35,1089.75,1089.75,1089.50,1089.75,63,12,75.00
02/23/2005,05:36,1089.75,1089.75,1089.75,1089.75,60,0,60.00
02/23/2005,05:37,1089.75,1089.75,1089.75,1089.75,44,0,44.00
02/23/2005,05:38,1089.50,1089.50,1089.50,1089.50,0,7,7.00
02/23/2005,05:39,1089.50,1089.75,1089.50,1089.75,1,22,23.00
02/23/2005,05:41,1089.50,1089.50,1089.50,1089.50,0,113,113.00
02/23/2005,05:42,1089.50,1089.50,1089.25,1089.50,7,148,155.00
02/23/2005,05:43,1089.50,1089.50,1089.00,1089.00,3,451,454.00
02/23/2005,05:44,1089.25,1089.25,1089.25,1089.25,81,0,81.00
02/23/2005,05:45,1089.25,1089.50,1089.00,1089.25,117,26,143.00
02/23/2005,05:46,1089.50,1089.50,1089.25,1089.25,6,15,21.00
02/23/2005,05:47,1089.25,1089.25,1089.00,1089.25,3,153,156.00
02/23/2005,05:48,1089.25,1089.50,1089.25,1089.50,377,0,377.00
02/23/2005,05:49,1089.50,1089.50,1089.50,1089.50,51,0,51.00
02/23/2005,05:50,1089.50,1089.75,1089.50,1089.75,6,0,6.00
02/23/2005,05:51,1089.75,1089.75,1089.50,1089.50,76,130,206.00
02/23/2005,05:52,1089.50,1089.50,1089.50,1089.50,0,90,90.00
02/23/2005,05:53,1089.75,1089.75,1089.50,1089.50,21,14,35.00
02/23/2005,05:54,1089.50,1089.50,1089.50,1089.50,0,31,31.00
02/23/2005,05:55,1089.25,1089.50,1089.25,1089.50,16,1,17.00
02/23/2005,05:56,1089.50,1089.50,1089.50,1089.50,1,0,1.00
02/23/2005,05:57,1089.25,1089.25,1089.25,1089.25,0,1,1.00
02/23/2005,05:59,1089.25,1089.25,1088.75,1089.00,14,169,183.00
02/23/2005,06:00,1089.00,1089.25,1089.00,1089.00,1,95,96.00
02/23/2005,06:01,1089.00,1089.25,1088.75,1089.25,20,4,24.00
02/23/2005,06:02,1089.25,1089.25,1089.25,1089.25,111,0,111.00
02/23/2005,06:03,1089.25,1089.50,1089.25,1089.25,7,1,8.00
02/23/2005,06:04,1089.50,1089.50,1089.25,1089.25,5,287,292.00
02/23/2005,06:05,1089.25,1089.25,1089.00,1089.00,100,105,205.00
02/23/2005,06:06,1089.00,1089.00,1089.00,1089.00,0,265,265.00
02/23/2005,06:07,1089.00,1089.25,1089.00,1089.25,227,5,232.00
02/23/2005,06:08,1089.25,1089.25,1089.25,1089.25,97,0,97.00
02/23/2005,06:09,1089.25,1089.25,1088.75,1089.00,94,135,229.00
02/23/2005,06:10,1089.25,1089.25,1089.25,1089.25,1,0,1.00
02/23/2005,06:11,1089.25,1089.25,1089.00,1089.25,246,7,253.00
02/23/2005,06:12,1089.25,1089.25,1089.25,1089.25,40,0,40.00
02/23/2005,06:13,1089.25,1089.50,1089.25,1089.25,60,55,115.00
02/23/2005,06:14,1089.00,1089.25,1089.00,1089.25,20,354,374.00
02/23/2005,06:15,1089.25,1089.25,1089.25,1089.25,150,0,150.00
02/23/2005,06:16,1089.50,1089.50,1089.50,1089.50,84,0,84.00
02/23/2005,06:17,1089.50,1090.00,1089.50,1090.00,339,0,339.00
02/23/2005,06:18,1089.75,1090.00,1089.75,1090.00,100,2,102.00
02/23/2005,06:19,1089.75,1090.00,1089.75,1090.00,28,148,176.00
02/23/2005,06:20,1090.00,1090.00,1090.00,1090.00,2,0,2.00
02/23/2005,06:21,1090.00,1090.00,1089.75,1090.00,6,1,7.00
02/23/2005,06:22,1090.00,1090.00,1089.75,1089.75,1,46,47.00
02/23/2005,06:23,1090.00,1090.00,1090.00,1090.00,74,0,74.00
02/23/2005,06:24,1089.75,1090.00,1089.75,1090.00,25,1,26.00
02/23/2005,06:25,1090.00,1090.00,1089.75,1090.00,118,5,123.00
02/23/2005,06:26,1090.00,1090.00,1090.00,1090.00,20,0,20.00
02/23/2005,06:27,1090.00,1090.00,1090.00,1090.00,3,0,3.00
02/23/2005,06:29,1090.00,1090.00,1090.00,1090.00,2,0,2.00
02/23/2005,06:30,1090.00,1090.00,1090.00,1090.00,157,0,157.00
02/23/2005,06:31,1090.00,1090.25,1090.00,1090.25,53,0,53.00
02/23/2005,06:32,1090.00,1090.00,1090.00,1090.00,0,4,4.00
02/23/2005,06:33,1090.00,1090.00,1090.00,1090.00,0,25,25.00
02/23/2005,06:34,1090.00,1090.00,1090.00,1090.00,0,114,114.00
02/23/2005,06:35,1090.00,1090.25,1090.00,1090.00,3,104,107.00
02/23/2005,06:36,1090.00,1090.00,1090.00,1090.00,0,4,4.00
02/23/2005,06:37,1089.75,1090.00,1089.75,1090.00,2,3,5.00
02/23/2005,06:38,1089.75,1090.00,1089.75,1090.00,10,1,11.00
02/23/2005,06:39,1090.00,1090.00,1090.00,1090.00,3,0,3.00
02/23/2005,06:41,1090.00,1090.00,1090.00,1090.00,206,0,206.00
02/23/2005,06:42,1090.00,1090.25,1090.00,1090.25,17,0,17.00
02/23/2005,06:43,1090.00,1090.00,1090.00,1090.00,0,3,3.00
02/23/2005,06:44,1090.25,1090.25,1090.00,1090.25,5,4,9.00
02/23/2005,06:45,1090.25,1090.25,1090.25,1090.25,6,0,6.00
02/23/2005,06:46,1090.25,1090.25,1090.25,1090.25,21,0,21.00
02/23/2005,06:47,1090.25,1090.25,1090.25,1090.25,18,0,18.00
02/23/2005,06:48,1090.25,1090.50,1090.25,1090.25,367,21,388.00
02/23/2005,06:49,1090.25,1090.50,1090.25,1090.25,1,363,364.00
02/23/2005,06:50,1090.25,1090.25,1090.00,1090.25,7,36,43.00
02/23/2005,06:51,1090.25,1090.25,1090.25,1090.25,10,0,10.00
02/23/2005,06:52,1090.25,1090.25,1090.25,1090.25,195,0,195.00
02/23/2005,06:53,1090.25,1090.25,1090.25,1090.25,3,0,3.00
02/23/2005,06:54,1090.50,1090.75,1090.50,1090.75,682,0,682.00
02/23/2005,06:55,1091.00,1091.00,1090.75,1091.00,133,14,147.00
02/23/2005,06:56,1091.00,1091.00,1091.00,1091.00,4,0,4.00
02/23/2005,06:57,1091.00,1091.25,1091.00,1091.00,384,261,645.00
02/23/2005,06:58,1091.00,1091.25,1091.00,1091.25,21,14,35.00
02/23/2005,06:59,1091.00,1091.25,1091.00,1091.25,1,21,22.00
02/23/2005,07:00,1091.25,1091.25,1091.00,1091.25,36,13,49.00
02/23/2005,07:01,1091.00,1091.25,1090.75,1091.00,34,345,379.00
02/23/2005,07:02,1091.00,1091.00,1090.75,1091.00,441,106,547.00
02/23/2005,07:03,1091.00,1091.25,1091.00,1091.00,170,436,606.00
02/23/2005,07:04,1091.00,1091.25,1090.75,1090.75,5,42,47.00
02/23/2005,07:05,1091.00,1091.00,1090.75,1090.75,5,71,76.00
02/23/2005,07:06,1091.00,1091.00,1091.00,1091.00,55,0,55.00
02/23/2005,07:07,1090.75,1091.00,1090.75,1091.00,528,21,549.00
02/23/2005,07:08,1091.00,1091.25,1091.00,1091.25,13,0,13.00
02/23/2005,07:09,1091.00,1091.25,1091.00,1091.00,21,2,23.00
02/23/2005,07:10,1091.00,1091.25,1091.00,1091.00,255,7,262.00
02/23/2005,07:11,1091.25,1091.25,1091.00,1091.00,27,2,29.00
02/23/2005,07:12,1091.00,1091.50,1091.00,1091.25,387,8,395.00
02/23/2005,07:13,1091.25,1091.50,1091.25,1091.25,113,204,317.00
02/23/2005,07:14,1091.25,1091.50,1091.25,1091.25,93,240,333.00
02/23/2005,07:15,1091.25,1091.25,1091.00,1091.25,22,10,32.00
02/23/2005,07:16,1091.25,1091.50,1091.25,1091.50,196,0,196.00
02/23/2005,07:17,1091.25,1091.50,1091.00,1091.50,218,27,245.00
02/23/2005,07:18,1091.50,1091.50,1091.25,1091.25,36,7,43.00
02/23/2005,07:19,1091.50,1091.50,1091.25,1091.25,1,6,7.00
02/23/2005,07:20,1091.50,1091.50,1091.25,1091.25,6,119,125.00
02/23/2005,07:21,1091.25,1091.50,1090.75,1091.00,183,735,918.00
02/23/2005,07:22,1091.00,1091.25,1091.00,1091.00,69,124,193.00
02/23/2005,07:23,1091.00,1091.25,1090.75,1091.00,4,80,84.00
02/23/2005,07:24,1091.00,1091.25,1091.00,1091.25,51,1,52.00
02/23/2005,07:25,1091.25,1091.25,1091.25,1091.25,314,0,314.00
02/23/2005,07:26,1091.25,1091.25,1091.00,1091.25,72,1,73.00
02/23/2005,07:27,1091.00,1091.25,1091.00,1091.25,234,14,248.00
02/23/2005,07:28,1091.25,1091.50,1091.25,1091.50,32,207,239.00
02/23/2005,07:29,1091.25,1091.50,1091.25,1091.25,114,182,296.00
02/23/2005,07:30,1091.50,1091.75,1091.25,1091.50,84,89,173.00
02/23/2005,07:31,1091.50,1094.75,1091.50,1094.50,6869,1571,8440.00
02/23/2005,07:32,1094.50,1094.75,1093.25,1093.25,1591,2755,4346.00
02/23/2005,07:33,1093.25,1093.50,1092.25,1093.25,1723,2094,3817.00
02/23/2005,07:34,1093.25,1093.50,1093.00,1093.50,436,1175,1611.00
02/23/2005,07:35,1093.25,1093.50,1093.00,1093.00,380,654,1034.00
02/23/2005,07:36,1093.00,1093.25,1092.75,1092.75,259,851,1110.00
02/23/2005,07:37,1092.75,1093.25,1092.75,1093.25,154,251,405.00
02/23/2005,07:38,1093.00,1093.25,1092.75,1093.00,390,150,540.00
02/23/2005,07:39,1093.00,1093.00,1092.75,1093.00,311,8,319.00
02/23/2005,07:40,1093.00,1093.25,1092.75,1093.00,574,583,1157.00
02/23/2005,07:41,1092.75,1093.00,1092.50,1092.75,215,815,1030.00
02/23/2005,07:42,1092.75,1093.25,1092.75,1093.00,250,314,564.00
02/23/2005,07:43,1093.00,1093.25,1092.75,1093.00,26,333,359.00
02/23/2005,07:44,1092.75,1092.75,1092.75,1092.75,0,149,149.00
02/23/2005,07:45,1092.75,1093.00,1092.75,1092.75,22,463,485.00
02/23/2005,07:46,1092.75,1093.00,1092.75,1092.75,13,242,255.00
02/23/2005,07:47,1092.75,1093.00,1092.75,1093.00,215,24,239.00
02/23/2005,07:48,1093.00,1093.25,1093.00,1093.25,28,23,51.00
02/23/2005,07:49,1093.00,1093.75,1093.00,1093.50,611,35,646.00
02/23/2005,07:50,1093.50,1094.00,1093.50,1093.75,1277,420,1697.00
02/23/2005,07:51,1093.75,1094.00,1093.75,1093.75,293,10,303.00
02/23/2005,07:52,1094.00,1094.00,1093.50,1093.50,160,168,328.00
02/23/2005,07:53,1093.75,1093.75,1093.50,1093.75,99,13,112.00
02/23/2005,07:54,1093.75,1093.75,1093.50,1093.50,101,14,115.00
02/23/2005,07:55,1093.50,1093.75,1093.50,1093.75,7,6,13.00
02/23/2005,07:56,1093.75,1094.00,1093.50,1094.00,93,9,102.00
02/23/2005,07:57,1093.75,1094.00,1093.75,1093.75,150,28,178.00
02/23/2005,07:58,1094.00,1094.00,1093.50,1093.75,40,159,199.00
02/23/2005,07:59,1093.50,1094.00,1093.50,1094.00,164,12,176.00
02/23/2005,08:00,1093.75,1094.00,1093.75,1093.75,1,240,241.00
02/23/2005,08:01,1093.75,1093.75,1093.50,1093.75,69,117,186.00
02/23/2005,08:02,1093.75,1093.75,1093.50,1093.50,169,703,872.00
02/23/2005,08:03,1093.50,1093.75,1093.50,1093.75,209,52,261.00
02/23/2005,08:04,1093.50,1094.00,1093.50,1094.00,405,27,432.00
02/23/2005,08:05,1094.00,1094.25,1093.75,1093.75,72,444,516.00
02/23/2005,08:06,1094.00,1094.00,1093.75,1093.75,1,4,5.00
02/23/2005,08:07,1093.75,1094.00,1093.75,1094.00,624,16,640.00
02/23/2005,08:08,1094.00,1094.25,1094.00,1094.25,678,7,685.00
02/23/2005,08:09,1094.25,1094.75,1094.00,1094.50,1342,419,1761.00
02/23/2005,08:10,1094.50,1094.50,1094.00,1094.25,252,703,955.00
02/23/2005,08:11,1094.00,1094.25,1094.00,1094.25,52,65,117.00
02/23/2005,08:12,1094.25,1094.25,1094.00,1094.00,22,2,24.00
02/23/2005,08:13,1094.00,1094.25,1094.00,1094.00,303,292,595.00
02/23/2005,08:14,1094.00,1094.00,1094.00,1094.00,0,235,235.00
02/23/2005,08:15,1094.00,1094.25,1094.00,1094.00,3,15,18.00
02/23/2005,08:16,1094.25,1094.25,1094.00,1094.00,33,5,38.00
02/23/2005,08:17,1094.25,1094.25,1094.00,1094.00,5,3,8.00
02/23/2005,08:18,1094.00,1094.25,1093.75,1093.75,7,785,792.00
02/23/2005,08:19,1093.75,1094.00,1093.75,1093.75,4,26,30.00
02/23/2005,08:20,1093.75,1094.00,1093.75,1094.00,2,66,68.00
02/23/2005,08:21,1093.75,1094.00,1093.75,1094.00,20,54,74.00
02/23/2005,08:22,1094.00,1094.00,1094.00,1094.00,7,0,7.00
02/23/2005,08:23,1094.00,1094.00,1094.00,1094.00,1,0,1.00
02/23/2005,08:24,1093.75,1094.00,1093.75,1094.00,578,1137,1715.00
02/23/2005,08:25,1094.00,1094.50,1094.00,1094.25,658,79,737.00
02/23/2005,08:26,1094.50,1094.50,1094.00,1094.25,64,342,406.00
02/23/2005,08:27,1094.25,1094.25,1094.00,1094.00,53,672,725.00
02/23/2005,08:28,1094.00,1094.25,1094.00,1094.00,5,434,439.00
02/23/2005,08:29,1094.00,1094.25,1093.75,1094.00,163,735,898.00
02/23/2005,08:30,1094.00,1094.00,1093.00,1093.25,269,2495,2764.00
02/23/2005,08:31,1093.00,1093.25,1092.75,1093.25,2303,2221,4524.00
02/23/2005,08:32,1093.00,1093.50,1093.00,1093.50,1866,233,2099.00
02/23/2005,08:33,1093.50,1094.00,1093.25,1094.00,2124,1022,3146.00
02/23/2005,08:34,1093.75,1094.25,1093.50,1093.50,1867,2609,4476.00
02/23/2005,08:35,1093.75,1094.00,1093.50,1093.75,3051,1065,4116.00
02/23/2005,08:36,1093.50,1094.25,1093.50,1093.75,3239,818,4057.00
02/23/2005,08:37,1094.00,1094.25,1093.75,1093.75,2429,1259,3688.00
02/23/2005,08:38,1093.75,1094.00,1093.50,1093.75,1068,1422,2490.00
02/23/2005,08:39,1093.75,1094.00,1093.50,1093.75,430,1486,1916.00
02/23/2005,08:40,1094.00,1094.25,1093.75,1094.00,1177,863,2040.00
02/23/2005,08:41,1094.00,1094.25,1093.75,1094.00,527,850,1377.00
02/23/2005,08:42,1093.75,1094.25,1093.75,1093.75,1095,273,1368.00
02/23/2005,08:43,1094.00,1094.00,1093.50,1094.00,848,1374,2222.00
02/23/2005,08:44,1093.75,1094.00,1093.75,1093.75,101,366,467.00
02/23/2005,08:45,1094.00,1094.50,1093.75,1094.25,3477,1145,4622.00
02/23/2005,08:46,1094.00,1094.25,1093.75,1093.75,787,1389,2176.00
02/23/2005,08:47,1093.75,1094.50,1093.75,1094.25,2719,792,3511.00
02/23/2005,08:48,1094.25,1094.25,1094.00,1094.25,251,979,1230.00
02/23/2005,08:49,1094.00,1094.25,1094.00,1094.00,115,783,898.00
02/23/2005,08:50,1094.00,1094.25,1093.50,1093.50,648,1231,1879.00
02/23/2005,08:51,1093.75,1094.00,1093.50,1093.75,1313,2325,3638.00
02/23/2005,08:52,1093.75,1094.50,1093.75,1094.25,2943,1119,4062.00
02/23/2005,08:53,1094.25,1094.75,1094.00,1094.50,1904,1075,2979.00
02/23/2005,08:54,1094.50,1095.25,1094.50,1094.75,3715,1691,5406.00
02/23/2005,08:55,1094.50,1094.75,1094.25,1094.25,1516,1178,2694.00
02/23/2005,08:56,1094.25,1094.50,1093.50,1093.75,1420,2810,4230.00
02/23/2005,08:57,1093.75,1094.00,1093.50,1093.75,1559,2220,3779.00
02/23/2005,08:58,1093.75,1094.00,1093.75,1093.75,510,970,1480.00
02/23/2005,08:59,1094.00,1094.00,1093.50,1093.75,213,684,897.00
02/23/2005,09:00,1093.75,1093.75,1092.75,1093.25,1046,3488,4534.00
02/23/2005,09:01,1093.00,1093.25,1092.75,1093.00,1058,725,1783.00
02/23/2005,09:02,1092.75,1093.00,1092.25,1092.75,1606,3334,4940.00
02/23/2005,09:03,1092.50,1092.75,1091.50,1091.75,1160,7234,8394.00
02/23/2005,09:04,1091.75,1092.00,1091.25,1091.75,1241,2660,3901.00
02/23/2005,09:05,1091.75,1092.00,1091.25,1091.25,2210,2765,4975.00
02/23/2005,09:06,1091.25,1091.75,1091.25,1091.75,1813,585,2398.00
02/23/2005,09:07,1091.75,1092.00,1091.75,1092.00,233,239,472.00
02/23/2005,09:08,1092.00,1092.00,1091.00,1091.25,681,2733,3414.00
02/23/2005,09:09,1091.25,1091.50,1091.00,1091.00,1317,1548,2865.00
02/23/2005,09:10,1091.00,1092.00,1091.00,1092.00,2613,597,3210.00
02/23/2005,09:11,1091.75,1092.00,1091.50,1091.75,333,1503,1836.00
02/23/2005,09:12,1091.75,1092.25,1091.75,1092.00,1666,959,2625.00
02/23/2005,09:13,1091.75,1093.00,1091.75,1092.75,4606,1234,5840.00
02/23/2005,09:14,1092.75,1092.75,1092.25,1092.75,1224,1621,2845.00
02/23/2005,09:15,1092.50,1092.75,1092.25,1092.75,490,443,933.00
02/23/2005,09:16,1092.75,1093.00,1092.25,1092.50,1001,1323,2324.00
02/23/2005,09:17,1092.75,1092.75,1092.00,1092.25,522,884,1406.00
02/23/2005,09:18,1092.25,1093.25,1092.25,1093.00,2247,2549,4796.00
02/23/2005,09:19,1093.00,1093.00,1092.75,1092.75,346,544,890.00
02/23/2005,09:20,1092.75,1093.00,1092.50,1092.50,814,627,1441.00
02/23/2005,09:21,1092.50,1093.25,1092.50,1093.00,638,371,1009.00
02/23/2005,09:22,1093.00,1094.00,1093.00,1093.75,4141,480,4621.00
02/23/2005,09:23,1093.75,1094.25,1093.50,1094.00,3301,2935,6236.00
02/23/2005,09:24,1094.25,1094.25,1093.50,1094.00,2167,1680,3847.00
02/23/2005,09:25,1094.00,1094.00,1093.50,1093.75,630,2055,2685.00
02/23/2005,09:26,1093.50,1094.25,1093.50,1093.75,4700,1158,5858.00
02/23/2005,09:27,1094.00,1094.00,1093.50,1093.50,453,1109,1562.00
02/23/2005,09:28,1093.75,1093.75,1093.50,1093.50,1162,746,1908.00
02/23/2005,09:29,1093.50,1093.75,1093.25,1093.75,1740,453,2193.00
02/23/2005,09:30,1094.00,1094.00,1093.50,1093.75,657,223,880.00
02/23/2005,09:31,1093.75,1094.00,1093.50,1093.75,1504,757,2261.00
02/23/2005,09:32,1093.75,1094.25,1093.50,1094.25,2250,119,2369.00
02/23/2005,09:33,1094.25,1094.25,1094.00,1094.00,570,642,1212.00
02/23/2005,09:34,1094.00,1094.50,1093.75,1094.00,1866,1039,2905.00
02/23/2005,09:35,1093.75,1094.00,1093.50,1093.50,948,1291,2239.00
02/23/2005,09:36,1093.75,1093.75,1093.00,1093.00,204,3651,3855.00
02/23/2005,09:37,1093.00,1093.25,1092.50,1092.50,503,3624,4127.00
02/23/2005,09:38,1092.50,1093.00,1092.25,1092.75,1778,1469,3247.00
02/23/2005,09:39,1092.75,1093.00,1092.50,1092.75,121,811,932.00
02/23/2005,09:40,1092.75,1093.50,1092.50,1093.25,2077,196,2273.00
02/23/2005,09:41,1093.25,1093.25,1092.75,1093.25,1211,493,1704.00
02/23/2005,09:42,1093.25,1093.25,1093.00,1093.25,108,601,709.00
02/23/2005,09:43,1093.25,1093.25,1092.25,1092.50,1202,1967,3169.00
02/23/2005,09:44,1092.50,1092.50,1092.25,1092.25,264,1530,1794.00
02/23/2005,09:45,1092.25,1092.50,1091.75,1092.00,376,1742,2118.00
02/23/2005,09:46,1092.00,1092.25,1091.75,1092.25,1286,76,1362.00
02/23/2005,09:47,1092.25,1092.50,1092.00,1092.25,1010,96,1106.00
02/23/2005,09:48,1092.50,1093.25,1092.25,1093.00,2121,849,2970.00
02/23/2005,09:49,1093.00,1093.25,1092.50,1093.00,1576,768,2344.00
02/23/2005,09:50,1093.00,1093.00,1092.50,1092.50,112,316,428.00
02/23/2005,09:51,1092.50,1092.75,1092.50,1092.75,142,83,225.00
02/23/2005,09:52,1092.75,1092.75,1092.25,1092.75,615,531,1146.00
02/23/2005,09:53,1092.50,1092.75,1092.25,1092.25,62,464,526.00
02/23/2005,09:54,1092.50,1092.50,1092.25,1092.25,317,101,418.00
02/23/2005,09:55,1092.25,1092.25,1090.75,1090.75,1303,5608,6911.00
02/23/2005,09:56,1090.75,1091.25,1090.50,1091.00,1610,2104,3714.00
02/23/2005,09:57,1091.00,1091.50,1090.50,1091.00,1736,1425,3161.00
02/23/2005,09:58,1091.25,1091.50,1090.75,1091.50,418,312,730.00
02/23/2005,09:59,1091.50,1092.00,1091.25,1092.00,1672,422,2094.00
02/23/2005,10:00,1091.75,1092.25,1091.75,1092.25,1583,1090,2673.00
02/23/2005,10:01,1092.25,1092.25,1091.50,1091.75,422,520,942.00
02/23/2005,10:02,1091.50,1092.00,1091.50,1091.75,705,354,1059.00
02/23/2005,10:03,1092.00,1092.50,1091.75,1092.00,1168,247,1415.00
02/23/2005,10:04,1092.00,1092.25,1091.50,1091.75,65,461,526.00
02/23/2005,10:05,1091.50,1092.00,1091.50,1091.75,421,860,1281.00
02/23/2005,10:06,1091.75,1092.50,1091.75,1092.25,1809,685,2494.00
02/23/2005,10:07,1092.25,1093.00,1092.25,1092.50,1557,777,2334.00
02/23/2005,10:08,1092.50,1093.00,1092.50,1092.75,421,414,835.00
02/23/2005,10:09,1092.75,1093.00,1092.50,1093.00,138,573,711.00
02/23/2005,10:10,1092.75,1093.00,1092.75,1092.75,9,224,233.00
02/23/2005,10:11,1092.75,1092.75,1092.25,1092.25,105,766,871.00
02/23/2005,10:12,1092.25,1092.50,1092.25,1092.50,1060,598,1658.00
02/23/2005,10:13,1092.50,1092.50,1092.25,1092.50,20,44,64.00
02/23/2005,10:14,1092.50,1092.50,1092.25,1092.25,298,71,369.00
02/23/2005,10:15,1092.25,1092.50,1092.25,1092.50,73,19,92.00
02/23/2005,10:16,1092.50,1093.25,1092.50,1093.00,1681,449,2130.00
02/23/2005,10:17,1093.00,1094.00,1092.75,1093.50,3361,1513,4874.00
02/23/2005,10:18,1093.50,1094.25,1093.50,1094.00,1364,187,1551.00
02/23/2005,10:19,1093.75,1094.25,1093.75,1094.00,811,706,1517.00
02/23/2005,10:20,1094.25,1094.25,1093.75,1093.75,304,434,738.00
02/23/2005,10:21,1093.75,1094.00,1093.75,1093.75,322,174,496.00
02/23/2005,10:22,1094.00,1094.00,1093.50,1093.75,780,1061,1841.00
02/23/2005,10:23,1093.75,1094.00,1093.75,1094.00,125,236,361.00
02/23/2005,10:24,1094.00,1094.75,1094.00,1094.75,3477,282,3759.00
02/23/2005,10:25,1094.75,1095.00,1094.50,1094.50,2290,941,3231.00
02/23/2005,10:26,1094.50,1095.25,1094.50,1094.75,2246,911,3157.00
02/23/2005,10:27,1094.75,1095.00,1094.50,1094.75,40,1152,1192.00
02/23/2005,10:28,1094.50,1094.50,1094.00,1094.25,321,1464,1785.00
02/23/2005,10:29,1094.50,1094.75,1094.25,1094.50,395,65,460.00
02/23/2005,10:30,1094.50,1094.75,1094.25,1094.50,179,926,1105.00
02/23/2005,10:31,1094.50,1094.75,1094.25,1094.75,1343,276,1619.00
02/23/2005,10:32,1094.75,1095.75,1094.50,1095.75,5929,482,6411.00
02/23/2005,10:33,1095.75,1096.50,1095.50,1096.25,5033,2169,7202.00
02/23/2005,10:34,1096.00,1096.25,1096.00,1096.00,1031,661,1692.00
02/23/2005,10:35,1096.25,1096.25,1095.75,1095.75,79,1648,1727.00
02/23/2005,10:36,1095.75,1096.00,1095.25,1095.50,1293,1243,2536.00
02/23/2005,10:37,1095.50,1095.75,1095.50,1095.50,366,415,781.00
02/23/2005,10:38,1095.75,1095.75,1095.50,1095.75,364,96,460.00
02/23/2005,10:39,1095.75,1095.75,1095.50,1095.50,44,156,200.00
02/23/2005,10:40,1095.50,1095.75,1095.50,1095.50,494,350,844.00
02/23/2005,10:41,1095.75,1095.75,1095.25,1095.75,757,1506,2263.00
02/23/2005,10:42,1095.75,1095.75,1095.50,1095.50,52,52,104.00
02/23/2005,10:43,1095.75,1095.75,1095.50,1095.75,78,109,187.00
02/23/2005,10:44,1095.75,1095.75,1095.50,1095.50,180,40,220.00
02/23/2005,10:45,1095.50,1095.75,1095.50,1095.75,741,336,1077.00
02/23/2005,10:46,1095.75,1095.75,1095.25,1095.50,63,454,517.00
02/23/2005,10:47,1095.50,1095.50,1095.00,1095.50,425,1151,1576.00
02/23/2005,10:48,1095.25,1095.50,1094.75,1094.75,184,1224,1408.00
02/23/2005,10:49,1094.75,1095.25,1094.75,1095.00,879,864,1743.00
02/23/2005,10:50,1095.25,1095.50,1095.00,1095.00,1486,139,1625.00
02/23/2005,10:51,1095.25,1095.25,1094.75,1094.75,41,1121,1162.00
02/23/2005,10:52,1094.75,1095.00,1094.50,1094.75,805,504,1309.00
02/23/2005,10:53,1094.75,1095.25,1094.75,1095.00,485,110,595.00
02/23/2005,10:54,1095.25,1095.25,1095.00,1095.00,112,42,154.00
02/23/2005,10:55,1095.00,1095.25,1094.75,1095.00,241,542,783.00
02/23/2005,10:56,1094.75,1095.00,1094.75,1094.75,32,41,73.00
02/23/2005,10:57,1094.75,1095.25,1094.75,1095.25,337,59,396.00
02/23/2005,10:58,1095.25,1095.25,1094.50,1094.75,136,1043,1179.00
02/23/2005,10:59,1094.75,1094.75,1094.50,1094.75,304,157,461.00
02/23/2005,11:00,1094.75,1095.50,1094.75,1095.50,1203,29,1232.00
02/23/2005,11:01,1095.25,1095.75,1095.25,1095.75,877,277,1154.00
02/23/2005,11:02,1095.75,1095.75,1095.25,1095.50,173,1814,1987.00
02/23/2005,11:03,1095.25,1095.50,1095.25,1095.25,36,105,141.00
02/23/2005,11:04,1095.50,1095.50,1095.00,1095.25,359,1119,1478.00
02/23/2005,11:05,1095.25,1095.50,1095.25,1095.25,132,670,802.00
02/23/2005,11:06,1095.25,1096.00,1095.25,1095.75,2603,1603,4206.00
02/23/2005,11:07,1095.75,1095.75,1095.00,1095.00,1264,2463,3727.00
02/23/2005,11:08,1095.00,1095.25,1094.75,1095.25,691,574,1265.00
02/23/2005,11:09,1095.00,1095.50,1095.00,1095.25,568,575,1143.00
02/23/2005,11:10,1095.00,1095.25,1095.00,1095.00,290,336,626.00
02/23/2005,11:11,1095.25,1095.50,1095.00,1095.25,409,136,545.00
02/23/2005,11:12,1095.00,1095.25,1095.00,1095.25,51,231,282.00
02/23/2005,11:13,1095.00,1095.25,1095.00,1095.00,13,358,371.00
02/23/2005,11:14,1095.00,1095.25,1094.75,1095.00,529,752,1281.00
02/23/2005,11:15,1095.25,1095.75,1095.00,1095.50,626,520,1146.00
02/23/2005,11:16,1095.50,1095.75,1095.25,1095.50,62,228,290.00
02/23/2005,11:17,1095.50,1095.75,1095.25,1095.75,185,180,365.00
02/23/2005,11:18,1095.50,1095.50,1095.25,1095.25,17,170,187.00
02/23/2005,11:19,1095.25,1095.50,1095.25,1095.50,17,123,140.00
02/23/2005,11:20,1095.25,1095.50,1095.00,1095.25,251,935,1186.00
02/23/2005,11:21,1095.25,1095.50,1095.00,1095.50,624,26,650.00
02/23/2005,11:22,1095.25,1095.75,1095.25,1095.75,461,126,587.00
02/23/2005,11:23,1095.75,1095.75,1095.00,1095.25,95,684,779.00
02/23/2005,11:24,1095.25,1095.50,1095.25,1095.25,6,24,30.00
02/23/2005,11:25,1095.25,1095.25,1095.00,1095.25,26,156,182.00
02/23/2005,11:26,1095.25,1095.25,1094.75,1095.00,45,832,877.00
02/23/2005,11:27,1094.75,1095.00,1094.75,1095.00,342,331,673.00
02/23/2005,11:28,1094.75,1095.00,1094.50,1095.00,131,573,704.00
02/23/2005,11:29,1095.00,1095.25,1094.75,1095.25,914,226,1140.00
02/23/2005,11:30,1095.00,1095.25,1095.00,1095.25,261,19,280.00
02/23/2005,11:31,1095.25,1095.50,1095.00,1095.25,262,305,567.00
02/23/2005,11:32,1095.00,1095.25,1095.00,1095.25,22,76,98.00
02/23/2005,11:33,1095.00,1095.25,1094.75,1095.00,245,409,654.00
02/23/2005,11:34,1095.00,1095.25,1094.75,1095.00,128,112,240.00
02/23/2005,11:35,1095.25,1095.25,1095.00,1095.00,259,53,312.00
02/23/2005,11:36,1095.00,1095.50,1095.00,1095.25,475,111,586.00
02/23/2005,11:37,1095.25,1095.25,1094.75,1095.00,106,243,349.00
02/23/2005,11:38,1094.75,1094.75,1094.50,1094.75,150,511,661.00
02/23/2005,11:39,1094.75,1095.00,1094.50,1095.00,421,19,440.00
02/23/2005,11:40,1094.75,1094.75,1094.50,1094.75,150,191,341.00
02/23/2005,11:41,1094.75,1094.75,1094.25,1094.25,168,1014,1182.00
02/23/2005,11:42,1094.25,1094.25,1094.00,1094.25,174,801,975.00
02/23/2005,11:43,1094.00,1094.25,1094.00,1094.25,88,150,238.00
02/23/2005,11:44,1094.25,1094.50,1094.00,1094.25,485,336,821.00
02/23/2005,11:45,1094.25,1094.25,1094.00,1094.25,94,7,101.00
02/23/2005,11:46,1094.00,1094.25,1094.00,1094.25,110,9,119.00
02/23/2005,11:47,1094.25,1094.50,1094.25,1094.50,323,42,365.00
02/23/2005,11:48,1094.50,1094.50,1094.25,1094.50,311,64,375.00
02/23/2005,11:49,1094.25,1094.50,1094.25,1094.25,69,31,100.00
02/23/2005,11:50,1094.50,1094.75,1094.25,1094.75,196,26,222.00
02/23/2005,11:51,1094.50,1094.75,1094.50,1094.75,52,20,72.00
02/23/2005,11:52,1094.50,1094.75,1094.50,1094.75,290,30,320.00
02/23/2005,11:53,1094.50,1094.75,1094.50,1094.75,52,5,57.00
02/23/2005,11:54,1094.75,1094.75,1094.50,1094.50,38,30,68.00
02/23/2005,11:55,1094.50,1094.75,1094.50,1094.50,219,189,408.00
02/23/2005,11:56,1094.50,1094.75,1094.50,1094.50,25,16,41.00
02/23/2005,11:57,1094.75,1094.75,1094.50,1094.75,400,44,444.00
02/23/2005,11:58,1094.75,1094.75,1094.50,1094.50,23,274,297.00
02/23/2005,11:59,1094.50,1094.75,1094.25,1094.75,83,507,590.00
02/23/2005,12:00,1094.50,1095.00,1094.50,1095.00,708,67,775.00
02/23/2005,12:01,1094.75,1095.25,1094.75,1095.25,880,19,899.00
02/23/2005,12:02,1095.25,1095.25,1095.00,1095.25,74,125,199.00
02/23/2005,12:03,1095.25,1095.25,1095.00,1095.00,200,11,211.00
02/23/2005,12:04,1095.25,1095.50,1095.00,1095.00,976,372,1348.00
02/23/2005,12:05,1095.25,1095.50,1095.00,1095.25,569,25,594.00
02/23/2005,12:06,1095.25,1095.50,1095.25,1095.25,134,85,219.00
02/23/2005,12:07,1095.50,1095.50,1094.75,1095.00,486,698,1184.00
02/23/2005,12:08,1094.75,1095.00,1094.75,1094.75,1,156,157.00
02/23/2005,12:09,1094.75,1095.00,1094.50,1094.75,37,351,388.00
02/23/2005,12:10,1094.75,1094.75,1094.00,1094.25,465,700,1165.00
02/23/2005,12:11,1094.25,1094.50,1093.25,1093.50,777,3513,4290.00
02/23/2005,12:12,1093.50,1093.75,1093.50,1093.50,72,2288,2360.00
02/23/2005,12:13,1093.75,1093.75,1093.50,1093.75,39,660,699.00
02/23/2005,12:14,1093.75,1093.75,1093.50,1093.50,376,93,469.00
02/23/2005,12:15,1093.75,1093.75,1093.50,1093.50,258,418,676.00
02/23/2005,12:16,1093.50,1093.75,1093.25,1093.50,359,512,871.00
02/23/2005,12:17,1093.50,1093.75,1093.50,1093.75,122,163,285.00
02/23/2005,12:18,1093.75,1094.50,1093.50,1094.25,1217,286,1503.00
02/23/2005,12:19,1094.00,1094.25,1093.75,1094.00,120,195,315.00
02/23/2005,12:20,1094.00,1094.00,1093.75,1094.00,215,59,274.00
02/23/2005,12:21,1093.75,1094.25,1093.75,1094.25,205,78,283.00
02/23/2005,12:22,1094.25,1094.25,1093.50,1093.75,572,1160,1732.00
02/23/2005,12:23,1093.75,1094.00,1092.50,1093.00,1274,3858,5132.00
02/23/2005,12:24,1093.25,1093.25,1093.00,1093.00,47,315,362.00
02/23/2005,12:25,1093.00,1093.25,1093.00,1093.25,25,723,748.00
02/23/2005,12:26,1093.25,1093.25,1092.75,1093.25,291,712,1003.00
02/23/2005,12:27,1093.25,1093.75,1093.00,1093.75,1555,68,1623.00
02/23/2005,12:28,1093.75,1093.75,1093.25,1093.25,10,488,498.00
02/23/2005,12:29,1093.25,1093.50,1093.00,1093.25,820,604,1424.00
02/23/2005,12:30,1093.25,1093.50,1093.00,1093.00,95,1228,1323.00
02/23/2005,12:31,1093.25,1093.50,1093.00,1093.25,930,17,947.00
02/23/2005,12:32,1093.50,1093.50,1093.00,1093.25,56,544,600.00
02/23/2005,12:33,1093.25,1093.25,1092.50,1093.00,178,811,989.00
02/23/2005,12:34,1092.75,1093.00,1092.75,1093.00,11,1529,1540.00
02/23/2005,12:35,1092.75,1093.50,1092.75,1093.25,1572,118,1690.00
02/23/2005,12:36,1093.25,1093.50,1093.25,1093.50,13,326,339.00
02/23/2005,12:37,1093.50,1093.50,1093.25,1093.25,24,827,851.00
02/23/2005,12:38,1093.25,1094.00,1093.25,1094.00,1179,138,1317.00
02/23/2005,12:39,1094.00,1094.00,1093.25,1093.50,630,712,1342.00
02/23/2005,12:40,1093.50,1094.00,1093.50,1093.75,351,123,474.00
02/23/2005,12:41,1094.00,1094.00,1093.25,1093.25,136,1026,1162.00
02/23/2005,12:42,1093.25,1093.50,1092.50,1092.50,842,4455,5297.00
02/23/2005,12:43,1092.50,1093.00,1092.25,1092.50,1882,1788,3670.00
02/23/2005,12:44,1092.50,1093.00,1092.50,1092.75,520,459,979.00
02/23/2005,12:45,1092.75,1093.00,1092.50,1092.75,56,972,1028.00
02/23/2005,12:46,1092.75,1094.00,1092.50,1093.75,2608,932,3540.00
02/23/2005,12:47,1093.75,1094.00,1093.50,1094.00,1355,788,2143.00
02/23/2005,12:48,1093.75,1094.00,1093.50,1093.50,76,1018,1094.00
02/23/2005,12:49,1093.75,1093.75,1093.50,1093.75,368,463,831.00
02/23/2005,12:50,1094.00,1094.25,1093.75,1094.00,753,316,1069.00
02/23/2005,12:51,1094.00,1094.75,1094.00,1094.25,2740,2045,4785.00
02/23/2005,12:52,1094.50,1094.50,1093.75,1094.00,191,486,677.00
02/23/2005,12:53,1094.00,1094.25,1094.00,1094.25,615,105,720.00
02/23/2005,12:54,1094.25,1094.50,1094.25,1094.50,174,159,333.00
02/23/2005,12:55,1094.50,1094.75,1094.25,1094.50,718,518,1236.00
02/23/2005,12:56,1094.50,1094.50,1094.25,1094.50,29,16,45.00
02/23/2005,12:57,1094.50,1094.75,1094.25,1094.25,976,790,1766.00
02/23/2005,12:58,1094.25,1094.75,1094.25,1094.50,342,49,391.00
02/23/2005,12:59,1094.50,1094.75,1094.50,1094.50,32,282,314.00
02/23/2005,13:00,1094.50,1094.75,1094.25,1094.50,588,564,1152.00
02/23/2005,13:01,1094.50,1095.00,1094.00,1094.25,2761,2108,4869.00
02/23/2005,13:02,1094.50,1094.50,1093.75,1094.25,748,547,1295.00
02/23/2005,13:03,1094.25,1094.75,1094.00,1094.25,1990,757,2747.00
02/23/2005,13:04,1094.25,1094.25,1093.25,1093.50,1858,3216,5074.00
02/23/2005,13:05,1093.50,1094.75,1093.25,1094.50,2706,1472,4178.00
02/23/2005,13:06,1094.50,1095.00,1094.25,1094.50,1810,752,2562.00
02/23/2005,13:07,1094.50,1095.75,1094.25,1095.75,3953,697,4650.00
02/23/2005,13:08,1095.50,1095.75,1095.25,1095.50,137,367,504.00
02/23/2005,13:09,1095.50,1095.50,1094.50,1094.75,417,1290,1707.00
02/23/2005,13:10,1094.75,1095.00,1094.75,1094.75,39,171,210.00
02/23/2005,13:11,1094.75,1094.75,1094.25,1094.25,22,2010,2032.00
02/23/2005,13:12,1094.25,1094.25,1093.50,1093.75,587,874,1461.00
02/23/2005,13:13,1093.75,1094.25,1093.50,1094.00,497,196,693.00
02/23/2005,13:14,1094.00,1094.00,1093.00,1093.00,113,2766,2879.00
02/23/2005,13:15,1093.00,1093.50,1092.75,1093.25,1294,1310,2604.00
02/23/2005,13:16,1093.00,1093.50,1093.00,1093.25,455,370,825.00
02/23/2005,13:17,1093.25,1093.50,1093.00,1093.25,125,937,1062.00
02/23/2005,13:18,1093.25,1093.50,1092.50,1093.25,1509,2307,3816.00
02/23/2005,13:19,1093.25,1093.75,1093.00,1093.75,1530,196,1726.00
02/23/2005,13:20,1093.75,1094.00,1093.50,1094.00,1748,104,1852.00
02/23/2005,13:21,1093.75,1094.75,1093.75,1094.25,2366,526,2892.00
02/23/2005,13:22,1094.25,1095.00,1094.25,1094.75,1486,557,2043.00
02/23/2005,13:23,1094.75,1094.75,1094.50,1094.50,216,420,636.00
02/23/2005,13:24,1094.75,1094.75,1094.25,1094.50,154,562,716.00
02/23/2005,13:25,1094.50,1094.50,1094.25,1094.50,58,42,100.00
02/23/2005,13:26,1094.50,1094.75,1094.00,1094.75,394,286,680.00
02/23/2005,13:27,1094.75,1095.75,1094.50,1095.00,4500,1067,5567.00
02/23/2005,13:28,1095.00,1095.00,1094.75,1095.00,631,97,728.00
02/23/2005,13:29,1094.75,1095.00,1094.75,1094.75,467,363,830.00
02/23/2005,13:30,1094.75,1095.50,1094.75,1095.50,1680,416,2096.00
02/23/2005,13:31,1095.25,1095.50,1095.25,1095.25,681,491,1172.00
02/23/2005,13:32,1095.50,1095.75,1095.25,1095.50,1203,741,1944.00
02/23/2005,13:33,1095.50,1095.75,1095.25,1095.50,276,1302,1578.00
02/23/2005,13:34,1095.50,1096.25,1095.50,1096.25,3277,820,4097.00
02/23/2005,13:35,1096.25,1097.00,1096.25,1096.75,4962,1898,6860.00
02/23/2005,13:36,1096.50,1097.25,1096.50,1097.25,3497,1485,4982.00
02/23/2005,13:37,1097.00,1097.25,1096.75,1097.00,1518,972,2490.00
02/23/2005,13:38,1097.00,1097.25,1096.50,1096.50,109,1968,2077.00
02/23/2005,13:39,1096.50,1096.75,1096.25,1096.50,1105,746,1851.00
02/23/2005,13:40,1096.50,1096.75,1096.25,1096.50,682,1057,1739.00
02/23/2005,13:41,1096.75,1096.75,1096.00,1096.00,115,658,773.00
02/23/2005,13:42,1096.00,1096.25,1095.75,1096.00,813,849,1662.00
02/23/2005,13:43,1096.00,1096.75,1096.00,1096.50,939,78,1017.00
02/23/2005,13:44,1096.75,1096.75,1096.25,1096.25,687,1077,1764.00
02/23/2005,13:45,1096.00,1096.25,1096.00,1096.25,64,767,831.00
02/23/2005,13:46,1096.00,1096.50,1096.00,1096.00,817,551,1368.00
02/23/2005,13:47,1096.00,1096.25,1096.00,1096.00,22,958,980.00
02/23/2005,13:48,1096.00,1096.25,1095.75,1096.00,13,588,601.00
02/23/2005,13:49,1096.00,1096.75,1096.00,1096.50,996,218,1214.00
02/23/2005,13:50,1096.50,1097.00,1096.50,1096.75,808,829,1637.00
02/23/2005,13:51,1096.75,1097.25,1096.75,1097.00,1058,933,1991.00
02/23/2005,13:52,1097.00,1097.25,1096.75,1096.75,1367,459,1826.00
02/23/2005,13:53,1097.00,1097.00,1096.50,1096.50,128,751,879.00
02/23/2005,13:54,1096.50,1096.50,1095.75,1096.00,1972,1996,3968.00
02/23/2005,13:55,1096.00,1096.25,1096.00,1096.25,98,114,212.00
02/23/2005,13:56,1096.25,1096.25,1096.00,1096.00,68,110,178.00
02/23/2005,13:57,1096.00,1096.25,1095.75,1096.00,203,296,499.00
02/23/2005,13:58,1096.00,1096.25,1096.00,1096.25,431,178,609.00
02/23/2005,13:59,1096.00,1096.50,1096.00,1096.50,492,37,529.00
02/23/2005,14:00,1096.25,1096.75,1096.25,1096.75,201,277,478.00
02/23/2005,14:01,1096.75,1097.00,1096.25,1096.25,403,324,727.00
02/23/2005,14:02,1096.25,1096.50,1096.00,1096.25,334,273,607.00
02/23/2005,14:03,1096.00,1096.25,1096.00,1096.00,99,49,148.00
02/23/2005,14:04,1096.00,1096.50,1096.00,1096.25,693,647,1340.00
02/23/2005,14:05,1096.25,1097.00,1096.00,1096.75,1178,274,1452.00
02/23/2005,14:06,1097.00,1097.00,1096.25,1096.25,44,558,602.00
02/23/2005,14:07,1096.25,1096.75,1096.25,1096.25,361,368,729.00
02/23/2005,14:08,1096.25,1096.50,1096.25,1096.50,96,39,135.00
02/23/2005,14:09,1096.50,1096.75,1096.25,1096.50,268,265,533.00
02/23/2005,14:10,1096.50,1096.75,1096.50,1096.50,20,181,201.00
02/23/2005,14:11,1096.50,1097.00,1096.50,1097.00,764,23,787.00
02/23/2005,14:12,1097.00,1097.25,1096.75,1097.25,1515,435,1950.00
02/23/2005,14:13,1097.25,1097.25,1097.00,1097.00,924,94,1018.00
02/23/2005,14:14,1097.00,1097.00,1096.25,1096.50,340,981,1321.00
02/23/2005,14:15,1096.50,1097.25,1096.25,1097.25,1195,343,1538.00
02/23/2005,14:16,1097.25,1097.75,1097.00,1097.50,3079,1032,4111.00
02/23/2005,14:17,1097.50,1097.75,1097.25,1097.50,1014,369,1383.00
02/23/2005,14:18,1097.50,1097.50,1097.00,1097.50,609,472,1081.00
02/23/2005,14:19,1097.50,1098.00,1097.50,1098.00,2354,296,2650.00
02/23/2005,14:20,1098.00,1098.50,1097.75,1098.50,3147,1221,4368.00
02/23/2005,14:21,1098.50,1099.00,1098.00,1098.75,4536,2319,6855.00
02/23/2005,14:22,1098.75,1099.25,1098.50,1098.75,2665,2313,4978.00
02/23/2005,14:23,1099.00,1099.00,1098.50,1098.50,412,1586,1998.00
02/23/2005,14:24,1098.50,1098.75,1098.25,1098.50,1083,479,1562.00
02/23/2005,14:25,1098.75,1098.75,1098.25,1098.50,100,954,1054.00
02/23/2005,14:26,1098.50,1098.50,1098.25,1098.25,944,621,1565.00
02/23/2005,14:27,1098.25,1098.75,1098.25,1098.50,319,231,550.00
02/23/2005,14:28,1098.50,1099.00,1098.50,1098.75,1361,558,1919.00
02/23/2005,14:29,1098.75,1099.00,1098.50,1098.50,533,304,837.00
02/23/2005,14:30,1098.75,1098.75,1098.25,1098.50,1055,584,1639.00
02/23/2005,14:31,1098.50,1098.75,1098.25,1098.75,885,273,1158.00
02/23/2005,14:32,1098.50,1098.75,1098.50,1098.50,345,317,662.00
02/23/2005,14:33,1098.50,1098.75,1098.25,1098.25,742,1031,1773.00
02/23/2005,14:34,1098.50,1098.50,1098.25,1098.25,207,783,990.00
02/23/2005,14:35,1098.25,1098.50,1098.00,1098.25,414,387,801.00
02/23/2005,14:36,1098.25,1098.50,1098.25,1098.50,485,83,568.00
02/23/2005,14:37,1098.50,1098.50,1098.25,1098.25,151,394,545.00
02/23/2005,14:38,1098.25,1098.50,1098.25,1098.50,37,481,518.00
02/23/2005,14:39,1098.50,1098.75,1098.25,1098.75,1011,136,1147.00
02/23/2005,14:40,1098.50,1098.75,1098.00,1098.25,59,1097,1156.00
02/23/2005,14:41,1098.00,1098.25,1097.25,1097.75,1083,3843,4926.00
02/23/2005,14:42,1097.50,1097.75,1097.00,1097.25,397,1179,1576.00
02/23/2005,14:43,1097.00,1097.50,1097.00,1097.25,1143,734,1877.00
02/23/2005,14:44,1097.25,1097.50,1097.00,1097.25,536,692,1228.00
02/23/2005,14:45,1097.25,1097.75,1097.00,1097.75,898,48,946.00
02/23/2005,14:46,1097.50,1098.00,1097.25,1098.00,1808,1274,3082.00
02/23/2005,14:47,1097.75,1098.25,1097.75,1098.00,900,829,1729.00
02/23/2005,14:48,1098.00,1098.00,1097.75,1097.75,780,504,1284.00
02/23/2005,14:49,1097.75,1098.00,1097.50,1097.75,326,379,705.00
02/23/2005,14:50,1097.75,1098.00,1097.75,1097.75,275,318,593.00
02/23/2005,14:51,1098.00,1098.00,1097.50,1097.50,161,847,1008.00
02/23/2005,14:52,1097.50,1097.75,1097.50,1097.50,54,562,616.00
02/23/2005,14:53,1097.50,1097.75,1097.25,1097.50,916,644,1560.00
02/23/2005,14:54,1097.25,1097.75,1097.25,1097.75,636,283,919.00
02/23/2005,14:55,1097.75,1097.75,1097.25,1097.25,57,481,538.00
02/23/2005,14:56,1097.25,1097.50,1096.75,1096.75,205,2693,2898.00
02/23/2005,14:57,1097.00,1097.00,1096.50,1096.75,1254,1174,2428.00
02/23/2005,14:58,1096.50,1096.75,1096.25,1096.25,851,613,1464.00
02/23/2005,14:59,1096.25,1096.75,1096.25,1096.75,515,226,741.00
02/23/2005,15:00,1096.50,1097.00,1096.50,1096.75,3042,1862,4904.00
02/23/2005,15:01,1097.00,1097.50,1096.75,1097.00,2996,2835,5831.00
02/23/2005,15:02,1097.00,1097.25,1096.75,1097.25,945,867,1812.00
02/23/2005,15:03,1097.25,1097.50,1097.00,1097.50,635,1970,2605.00
02/23/2005,15:04,1097.25,1097.50,1097.00,1097.00,22,522,544.00
02/23/2005,15:05,1097.00,1097.25,1097.00,1097.25,129,204,333.00
02/23/2005,15:06,1097.00,1097.25,1096.75,1097.00,735,1518,2253.00
02/23/2005,15:07,1097.00,1097.00,1096.75,1097.00,78,83,161.00
02/23/2005,15:08,1097.00,1097.25,1096.75,1097.00,395,23,418.00
02/23/2005,15:09,1097.00,1097.25,1097.00,1097.25,202,240,442.00
02/23/2005,15:10,1097.25,1097.25,1097.00,1097.00,260,327,587.00
02/23/2005,15:11,1097.25,1097.50,1097.00,1097.25,789,397,1186.00
02/23/2005,15:12,1097.25,1097.25,1097.00,1097.00,57,969,1026.00
02/23/2005,15:13,1097.00,1097.50,1097.00,1097.50,597,847,1444.00
02/23/2005,15:14,1097.25,1097.75,1097.25,1097.50,1184,780,1964.00
02/23/2005,15:15,1097.50,1098.25,1097.50,1098.25,4293,1449,5742.00
02/23/2005,15:16,1098.00,1098.25,1098.00,1098.25,84,82,166.00
02/23/2005,15:31,1098.00,1098.25,1097.75,1098.00,131,334,465.00
02/23/2005,15:32,1098.00,1098.00,1098.00,1098.00,34,0,34.00
02/23/2005,15:33,1098.00,1098.00,1097.75,1097.75,7,5,12.00
02/23/2005,15:34,1097.75,1098.00,1097.75,1098.00,52,1,53.00
02/23/2005,15:35,1098.00,1098.00,1098.00,1098.00,227,0,227.00
02/23/2005,15:36,1097.75,1098.00,1097.75,1098.00,51,51,102.00
02/23/2005,15:37,1098.00,1098.25,1098.00,1098.00,148,3,151.00
02/23/2005,15:39,1098.25,1098.25,1098.00,1098.00,1,1,2.00
02/23/2005,15:41,1098.25,1098.50,1098.25,1098.25,117,113,230.00
02/23/2005,15:42,1098.25,1098.25,1098.00,1098.00,0,18,18.00
02/23/2005,15:43,1098.25,1098.50,1098.25,1098.25,42,6,48.00
02/23/2005,15:44,1098.50,1098.50,1098.50,1098.50,1,0,1.00
02/23/2005,15:45,1098.50,1098.50,1098.50,1098.50,20,0,20.00
02/23/2005,15:46,1098.50,1098.50,1098.25,1098.25,1,1,2.00
02/23/2005,15:47,1098.50,1098.50,1098.50,1098.50,9,0,9.00
02/23/2005,15:48,1098.50,1098.75,1098.25,1098.50,109,36,145.00
02/23/2005,15:49,1098.50,1098.50,1098.50,1098.50,0,1,1.00
02/23/2005,15:50,1098.50,1098.50,1098.50,1098.50,0,2,2.00
02/23/2005,15:51,1098.25,1098.25,1098.25,1098.25,0,1,1.00
02/23/2005,15:52,1098.25,1098.50,1098.25,1098.50,10,1,11.00
02/23/2005,15:54,1098.25,1098.50,1098.25,1098.50,6,2,8.00
02/23/2005,15:55,1098.25,1098.25,1098.25,1098.25,0,2,2.00
02/23/2005,15:56,1098.25,1098.25,1098.25,1098.25,0,3,3.00
02/23/2005,15:57,1098.25,1098.25,1098.25,1098.25,0,101,101.00
02/23/2005,15:58,1098.25,1098.50,1098.25,1098.50,13,43,56.00
02/23/2005,15:59,1098.50,1098.50,1098.50,1098.50,99,0,99.00
02/23/2005,16:00,1098.50,1098.50,1098.25,1098.25,10,1,11.00
02/23/2005,17:01,1098.25,1098.25,1098.00,1098.25,11,260,271.00
02/23/2005,17:02,1098.25,1098.25,1098.25,1098.25,7,0,7.00
02/23/2005,17:03,1098.25,1098.25,1098.00,1098.00,2,3,5.00
02/23/2005,17:04,1098.00,1098.25,1098.00,1098.25,1,2,3.00
02/23/2005,17:07,1098.00,1098.00,1098.00,1098.00,0,5,5.00
02/23/2005,17:08,1098.00,1098.00,1098.00,1098.00,0,7,7.00
02/23/2005,17:10,1098.00,1098.00,1098.00,1098.00,0,5,5.00
02/23/2005,17:11,1098.00,1098.00,1098.00,1098.00,0,170,170.00
02/23/2005,17:12,1098.00,1098.00,1098.00,1098.00,0,12,12.00
02/23/2005,17:13,1098.00,1098.00,1098.00,1098.00,0,7,7.00
02/23/2005,17:14,1098.00,1098.00,1098.00,1098.00,0,6,6.00
02/23/2005,17:15,1098.25,1098.25,1098.25,1098.25,1,0,1.00
02/23/2005,17:16,1098.00,1098.00,1098.00,1098.00,0,3,3.00
02/23/2005,17:18,1098.00,1098.00,1098.00,1098.00,0,33,33.00
02/23/2005,17:19,1098.25,1098.25,1098.25,1098.25,2,0,2.00
02/23/2005,17:20,1098.00,1098.00,1098.00,1098.00,0,6,6.00
02/23/2005,17:21,1098.00,1098.00,1098.00,1098.00,0,13,13.00
02/23/2005,17:23,1098.00,1098.00,1098.00,1098.00,0,5,5.00
02/23/2005,17:26,1098.00,1098.00,1098.00,1098.00,0,17,17.00
02/23/2005,17:27,1098.00,1098.00,1098.00,1098.00,0,2,2.00
02/23/2005,17:30,1098.00,1098.00,1098.00,1098.00,0,7,7.00
02/23/2005,17:31,1098.00,1098.00,1098.00,1098.00,0,9,9.00
02/23/2005,17:32,1098.00,1098.00,1098.00,1098.00,0,2,2.00
02/23/2005,17:35,1098.00,1098.00,1098.00,1098.00,0,1,1.00
02/23/2005,17:36,1098.00,1098.00,1098.00,1098.00,0,1,1.00
02/23/2005,17:40,1098.25,1098.25,1098.25,1098.25,1,0,1.00
02/23/2005,17:46,1098.25,1098.25,1098.00,1098.00,20,6,26.00
02/23/2005,17:47,1098.00,1098.00,1098.00,1098.00,0,2,2.00
02/23/2005,17:55,1098.00,1098.25,1098.00,1098.25,3,10,13.00
02/23/2005,17:58,1098.00,1098.00,1098.00,1098.00,0,50,50.00
02/23/2005,17:59,1098.00,1098.00,1098.00,1098.00,0,2,2.00
02/23/2005,18:03,1098.00,1098.00,1098.00,1098.00,0,2,2.00
02/23/2005,18:07,1098.00,1098.00,1098.00,1098.00,0,8,8.00
02/23/2005,18:10,1098.25,1098.25,1098.25,1098.25,3,0,3.00
02/23/2005,18:11,1098.00,1098.00,1098.00,1098.00,0,13,13.00
02/23/2005,18:12,1098.00,1098.00,1098.00,1098.00,0,79,79.00
02/23/2005,18:13,1098.00,1098.00,1097.75,1097.75,0,9,9.00
02/23/2005,18:14,1098.00,1098.00,1098.00,1098.00,35,0,35.00
02/23/2005,18:16,1098.00,1098.00,1098.00,1098.00,1,0,1.00
02/23/2005,18:24,1097.75,1097.75,1097.75,1097.75,0,1,1.00
02/23/2005,18:26,1097.75,1097.75,1097.75,1097.75,0,1,1.00
02/23/2005,18:29,1097.75,1097.75,1097.75,1097.75,0,1,1.00
02/23/2005,18:30,1097.75,1097.75,1097.75,1097.75,0,2,2.00
02/23/2005,18:31,1098.00,1098.00,1098.00,1098.00,26,0,26.00
02/23/2005,18:32,1098.00,1098.00,1098.00,1098.00,1,0,1.00
02/23/2005,18:34,1098.00,1098.00,1098.00,1098.00,5,0,5.00
02/23/2005,18:36,1098.00,1098.00,1098.00,1098.00,1,0,1.00
02/23/2005,18:38,1098.00,1098.25,1098.00,1098.25,59,0,59.00
02/23/2005,18:40,1098.00,1098.00,1098.00,1098.00,0,15,15.00
02/23/2005,18:45,1098.00,1098.00,1098.00,1098.00,0,15,15.00
02/23/2005,18:47,1098.00,1098.25,1098.00,1098.25,1,5,6.00
02/23/2005,18:48,1098.00,1098.00,1097.75,1097.75,0,58,58.00
02/23/2005,18:49,1097.75,1097.75,1097.75,1097.75,0,1,1.00
02/23/2005,18:54,1097.75,1097.75,1097.75,1097.75,0,1,1.00
02/23/2005,18:58,1098.00,1098.00,1098.00,1098.00,4,0,4.00
02/23/2005,19:03,1097.75,1097.75,1097.75,1097.75,0,1,1.00
02/23/2005,19:05,1097.75,1097.75,1097.75,1097.75,0,10,10.00
02/23/2005,19:06,1097.75,1097.75,1097.75,1097.75,0,3,3.00
02/23/2005,19:07,1097.75,1097.75,1097.75,1097.75,0,3,3.00
02/23/2005,19:09,1097.75,1097.75,1097.75,1097.75,0,30,30.00
02/23/2005,19:11,1097.75,1097.75,1097.75,1097.75,0,109,109.00
02/23/2005,19:16,1097.50,1097.50,1097.50,1097.50,0,1,1.00
02/23/2005,19:18,1097.50,1097.50,1097.50,1097.50,0,8,8.00
02/23/2005,19:19,1097.50,1097.75,1097.50,1097.75,20,3,23.00
02/23/2005,19:20,1097.50,1097.50,1097.50,1097.50,0,1,1.00
02/23/2005,19:22,1097.75,1097.75,1097.75,1097.75,1,0,1.00
02/23/2005,19:27,1097.75,1097.75,1097.75,1097.75,30,0,30.00
02/23/2005,19:30,1097.75,1097.75,1097.75,1097.75,6,0,6.00
02/23/2005,19:31,1097.75,1097.75,1097.75,1097.75,3,0,3.00
02/23/2005,19:35,1097.50,1097.50,1097.50,1097.50,0,1,1.00
02/23/2005,19:37,1097.75,1097.75,1097.75,1097.75,4,0,4.00
02/23/2005,19:38,1097.50,1097.75,1097.50,1097.75,2,1,3.00
02/23/2005,19:39,1097.75,1097.75,1097.75,1097.75,15,0,15.00
02/23/2005,19:41,1097.50,1097.50,1097.50,1097.50,0,1,1.00
02/23/2005,19:42,1097.75,1098.25,1097.75,1098.25,212,0,212.00
02/23/2005,19:43,1098.00,1098.00,1097.75,1097.75,0,6,6.00
02/23/2005,19:44,1098.00,1098.00,1098.00,1098.00,6,0,6.00
02/23/2005,19:45,1098.00,1098.00,1098.00,1098.00,2,0,2.00
02/23/2005,19:46,1098.00,1098.00,1098.00,1098.00,1,0,1.00
02/23/2005,19:48,1098.00,1098.00,1098.00,1098.00,4,0,4.00
02/23/2005,19:49,1098.00,1098.00,1098.00,1098.00,1,0,1.00
02/23/2005,20:00,1097.75,1098.00,1097.75,1098.00,8,1,9.00
02/23/2005,20:03,1097.75,1097.75,1097.75,1097.75,0,4,4.00
02/23/2005,20:05,1098.00,1098.00,1098.00,1098.00,5,0,5.00
02/23/2005,20:09,1098.00,1098.00,1098.00,1098.00,18,0,18.00
02/23/2005,20:11,1097.75,1097.75,1097.75,1097.75,0,1,1.00
02/23/2005,20:14,1097.75,1097.75,1097.75,1097.75,0,1,1.00
02/23/2005,20:18,1098.00,1098.00,1098.00,1098.00,2,0,2.00
02/23/2005,20:19,1098.00,1098.00,1098.00,1098.00,1,0,1.00
02/23/2005,20:27,1097.75,1097.75,1097.75,1097.75,0,1,1.00
02/23/2005,20:31,1098.00,1098.00,1098.00,1098.00,1,0,1.00
02/23/2005,20:36,1098.00,1098.00,1098.00,1098.00,1,0,1.00
02/23/2005,20:39,1098.00,1098.00,1098.00,1098.00,1,0,1.00
02/23/2005,20:42,1097.75,1097.75,1097.75,1097.75,0,1,1.00
02/23/2005,20:43,1097.75,1097.75,1097.75,1097.75,0,9,9.00
02/23/2005,20:44,1097.75,1097.75,1097.75,1097.75,0,7,7.00
02/23/2005,20:51,1097.75,1097.75,1097.75,1097.75,0,1,1.00
02/23/2005,21:08,1097.75,1097.75,1097.75,1097.75,0,1,1.00
02/23/2005,21:12,1097.75,1097.75,1097.75,1097.75,0,1,1.00
02/23/2005,21:13,1098.00,1098.00,1098.00,1098.00,2,0,2.00
02/23/2005,21:16,1098.00,1098.00,1098.00,1098.00,1,0,1.00
02/23/2005,21:17,1098.00,1098.00,1098.00,1098.00,1,0,1.00
02/23/2005,21:31,1098.00,1098.00,1098.00,1098.00,7,0,7.00
02/23/2005,21:36,1098.00,1098.00,1098.00,1098.00,8,0,8.00
02/23/2005,21:38,1098.00,1098.00,1098.00,1098.00,10,0,10.00
02/23/2005,21:39,1097.75,1097.75,1097.75,1097.75,0,2,2.00
02/23/2005,21:40,1097.75,1097.75,1097.75,1097.75,0,1,1.00
02/23/2005,21:41,1098.00,1098.00,1098.00,1098.00,10,0,10.00
02/23/2005,21:42,1098.00,1098.00,1097.75,1097.75,5,1,6.00
02/23/2005,21:46,1097.75,1097.75,1097.75,1097.75,0,48,48.00
02/23/2005,21:47,1097.75,1097.75,1097.75,1097.75,0,5,5.00
02/23/2005,21:48,1097.75,1097.75,1097.75,1097.75,0,6,6.00
02/23/2005,21:49,1097.75,1097.75,1097.75,1097.75,0,4,4.00
02/23/2005,21:55,1097.50,1097.50,1097.50,1097.50,0,1,1.00
02/23/2005,21:57,1097.50,1097.50,1097.50,1097.50,0,1,1.00
02/23/2005,22:02,1097.50,1097.50,1097.50,1097.50,0,1,1.00
02/23/2005,22:03,1097.75,1097.75,1097.75,1097.75,26,0,26.00
02/23/2005,22:04,1097.75,1097.75,1097.75,1097.75,26,0,26.00
02/23/2005,22:06,1097.75,1097.75,1097.75,1097.75,9,0,9.00
02/23/2005,22:08,1097.75,1097.75,1097.75,1097.75,1,0,1.00
02/23/2005,22:13,1097.75,1097.75,1097.75,1097.75,2,0,2.00
02/23/2005,22:15,1097.75,1097.75,1097.75,1097.75,4,0,4.00
02/23/2005,22:16,1098.00,1098.00,1098.00,1098.00,20,0,20.00
02/23/2005,22:18,1097.75,1097.75,1097.75,1097.75,0,1,1.00
02/23/2005,22:21,1098.00,1098.00,1098.00,1098.00,10,0,10.00
02/23/2005,22:22,1097.75,1097.75,1097.75,1097.75,0,10,10.00
02/23/2005,22:25,1097.75,1097.75,1097.75,1097.75,0,4,4.00
02/23/2005,22:30,1097.75,1097.75,1097.75,1097.75,0,1,1.00
02/23/2005,22:31,1097.75,1097.75,1097.75,1097.75,0,1,1.00
02/23/2005,22:48,1097.75,1097.75,1097.75,1097.75,0,1,1.00
02/23/2005,22:49,1097.75,1097.75,1097.75,1097.75,0,5,5.00
02/23/2005,22:50,1097.75,1097.75,1097.75,1097.75,0,4,4.00
02/23/2005,22:57,1097.75,1098.00,1097.75,1098.00,1,14,15.00
02/23/2005,22:59,1097.75,1097.75,1097.75,1097.75,0,1,1.00
02/23/2005,23:00,1097.75,1097.75,1097.75,1097.75,0,15,15.00
02/23/2005,23:06,1097.75,1097.75,1097.75,1097.75,0,1,1.00
02/23/2005,23:12,1097.75,1097.75,1097.75,1097.75,0,1,1.00
02/23/2005,23:20,1097.50,1097.50,1097.50,1097.50,0,3,3.00
02/23/2005,23:31,1097.50,1097.50,1097.50,1097.50,0,24,24.00
02/23/2005,23:33,1097.75,1097.75,1097.75,1097.75,48,0,48.00
02/23/2005,23:34,1097.50,1097.50,1097.50,1097.50,0,1,1.00
02/23/2005,23:35,1097.75,1097.75,1097.75,1097.75,4,0,4.00
02/23/2005,23:36,1097.50,1097.50,1097.50,1097.50,0,4,4.00
02/23/2005,23:41,1097.75,1097.75,1097.75,1097.75,36,0,36.00
02/23/2005,23:42,1097.75,1097.75,1097.75,1097.75,4,0,4.00
02/23/2005,23:47,1097.50,1097.50,1097.50,1097.50,0,1,1.00
02/23/2005,23:50,1097.50,1097.50,1097.50,1097.50,0,5,5.00
02/24/2005,00:02,1097.50,1097.50,1097.50,1097.50,0,44,44.00
02/24/2005,00:03,1097.25,1097.25,1097.25,1097.25,0,1,1.00
02/24/2005,00:05,1097.25,1097.25,1097.25,1097.25,0,6,6.00
02/24/2005,00:11,1097.25,1097.25,1097.25,1097.25,0,5,5.00
02/24/2005,00:12,1097.25,1097.25,1097.25,1097.25,0,2,2.00
02/24/2005,00:13,1097.50,1097.50,1097.50,1097.50,1,0,1.00
02/24/2005,00:14,1097.50,1097.50,1097.50,1097.50,1,0,1.00
02/24/2005,00:16,1097.25,1097.25,1097.25,1097.25,0,4,4.00
02/24/2005,00:17,1097.25,1097.50,1097.25,1097.50,1,1,2.00
02/24/2005,00:21,1097.50,1097.50,1097.50,1097.50,1,0,1.00
02/24/2005,00:25,1097.50,1097.50,1097.50,1097.50,1,0,1.00
02/24/2005,00:27,1097.25,1097.25,1097.25,1097.25,0,4,4.00
02/24/2005,00:32,1097.50,1097.50,1097.50,1097.50,25,0,25.00
02/24/2005,00:33,1097.50,1097.50,1097.50,1097.50,1,0,1.00
02/24/2005,00:35,1097.50,1097.50,1097.50,1097.50,15,0,15.00
02/24/2005,00:36,1097.50,1097.50,1097.50,1097.50,1,0,1.00
02/24/2005,00:37,1097.50,1097.50,1097.50,1097.50,1,0,1.00
02/24/2005,00:40,1097.50,1097.50,1097.50,1097.50,1,0,1.00
02/24/2005,00:41,1097.75,1097.75,1097.50,1097.50,1,16,17.00
02/24/2005,00:43,1097.25,1097.25,1097.25,1097.25,0,50,50.00
02/24/2005,00:49,1097.50,1097.50,1097.50,1097.50,2,0,2.00
02/24/2005,00:53,1097.50,1097.50,1097.50,1097.50,15,0,15.00
02/24/2005,00:54,1097.50,1097.50,1097.50,1097.50,5,0,5.00
02/24/2005,00:58,1097.50,1097.50,1097.50,1097.50,3,0,3.00
02/24/2005,00:59,1097.25,1097.25,1097.25,1097.25,0,82,82.00
02/24/2005,01:00,1097.25,1097.25,1097.25,1097.25,0,4,4.00
02/24/2005,01:01,1097.25,1097.25,1097.00,1097.25,20,6,26.00
02/24/2005,01:02,1097.25,1097.25,1097.25,1097.25,20,0,20.00
02/24/2005,01:06,1097.25,1097.25,1097.25,1097.25,2,0,2.00
02/24/2005,01:07,1097.25,1097.25,1097.25,1097.25,44,0,44.00
02/24/2005,01:08,1097.50,1097.50,1097.50,1097.50,2,0,2.00
02/24/2005,01:09,1097.50,1097.50,1097.50,1097.50,10,0,10.00
02/24/2005,01:12,1097.50,1097.50,1097.50,1097.50,3,0,3.00
02/24/2005,01:13,1097.50,1097.50,1097.50,1097.50,38,0,38.00
02/24/2005,01:14,1097.75,1097.75,1097.75,1097.75,16,0,16.00
02/24/2005,01:16,1097.75,1097.75,1097.75,1097.75,7,0,7.00
02/24/2005,01:19,1097.75,1097.75,1097.75,1097.75,1,0,1.00
02/24/2005,01:20,1097.50,1097.50,1097.50,1097.50,0,1,1.00
02/24/2005,01:21,1097.50,1097.50,1097.50,1097.50,0,9,9.00
02/24/2005,01:23,1097.50,1097.50,1097.50,1097.50,0,1,1.00
02/24/2005,01:25,1097.25,1097.25,1097.25,1097.25,0,1,1.00
02/24/2005,01:30,1097.50,1097.50,1097.50,1097.50,35,0,35.00
02/24/2005,01:31,1097.50,1097.50,1097.50,1097.50,1,0,1.00
02/24/2005,01:35,1097.25,1097.50,1097.25,1097.50,1,10,11.00
02/24/2005,01:39,1097.25,1097.25,1097.25,1097.25,0,10,10.00
02/24/2005,01:41,1097.25,1097.25,1097.25,1097.25,0,1,1.00
02/24/2005,01:44,1097.25,1097.25,1097.25,1097.25,0,2,2.00
02/24/2005,01:47,1097.50,1097.50,1097.50,1097.50,42,0,42.00
02/24/2005,01:48,1097.50,1097.50,1097.50,1097.50,1,0,1.00
02/24/2005,01:49,1097.50,1097.50,1097.50,1097.50,1,0,1.00
02/24/2005,01:50,1097.50,1097.50,1097.50,1097.50,1,0,1.00
02/24/2005,01:51,1097.50,1097.50,1097.50,1097.50,75,0,75.00
02/24/2005,01:54,1097.25,1097.50,1097.25,1097.50,1,1,2.00
02/24/2005,01:58,1097.25,1097.25,1097.25,1097.25,0,20,20.00
02/24/2005,01:59,1097.25,1097.25,1097.25,1097.25,0,8,8.00
02/24/2005,02:00,1097.25,1097.50,1097.25,1097.50,50,42,92.00
02/24/2005,02:01,1097.50,1097.50,1097.50,1097.50,17,0,17.00
02/24/2005,02:02,1097.50,1097.50,1097.25,1097.50,2,1,3.00
02/24/2005,02:03,1097.50,1097.50,1097.50,1097.50,4,0,4.00
02/24/2005,02:04,1097.25,1097.50,1097.25,1097.25,25,170,195.00
02/24/2005,02:05,1097.25,1097.25,1097.25,1097.25,0,2,2.00
02/24/2005,02:06,1097.25,1097.25,1097.25,1097.25,0,15,15.00
02/24/2005,02:07,1097.25,1097.25,1096.75,1097.00,7,524,531.00
02/24/2005,02:08,1097.00,1097.00,1096.75,1097.00,33,1,34.00
02/24/2005,02:09,1097.00,1097.00,1096.75,1097.00,2,5,7.00
02/24/2005,02:10,1097.00,1097.00,1096.75,1097.00,113,1,114.00
02/24/2005,02:11,1097.00,1097.00,1097.00,1097.00,2,0,2.00
02/24/2005,02:12,1097.00,1097.00,1097.00,1097.00,1,0,1.00
02/24/2005,02:13,1097.00,1097.00,1096.75,1096.75,1,1,2.00
02/24/2005,02:15,1096.75,1096.75,1096.50,1096.75,73,262,335.00
02/24/2005,02:16,1096.75,1096.75,1096.50,1096.50,7,96,103.00
02/24/2005,02:17,1096.75,1096.75,1096.75,1096.75,2,0,2.00
02/24/2005,02:18,1096.50,1096.75,1096.50,1096.75,47,116,163.00
02/24/2005,02:19,1096.50,1096.75,1096.50,1096.50,73,11,84.00
02/24/2005,02:20,1096.50,1096.75,1096.50,1096.75,70,1,71.00
02/24/2005,02:21,1096.75,1096.75,1096.50,1096.50,3,160,163.00
02/24/2005,02:22,1096.50,1096.50,1096.50,1096.50,0,91,91.00
02/24/2005,02:23,1096.75,1097.00,1096.50,1097.00,302,1,303.00
02/24/2005,02:24,1097.00,1097.00,1097.00,1097.00,91,0,91.00
02/24/2005,02:25,1096.75,1096.75,1096.75,1096.75,0,1,1.00
02/24/2005,02:26,1097.00,1097.00,1097.00,1097.00,17,0,17.00
02/24/2005,02:27,1096.75,1096.75,1096.75,1096.75,0,169,169.00
02/24/2005,02:28,1096.75,1096.75,1096.50,1096.50,0,57,57.00
02/24/2005,02:29,1096.50,1096.50,1096.25,1096.50,3,273,276.00
02/24/2005,02:30,1096.50,1096.50,1096.50,1096.50,181,0,181.00
02/24/2005,02:31,1096.50,1096.50,1096.25,1096.25,77,9,86.00
02/24/2005,02:32,1096.50,1096.50,1096.00,1096.25,21,266,287.00
02/24/2005,02:33,1096.00,1096.25,1096.00,1096.25,3,7,10.00
02/24/2005,02:34,1096.25,1096.25,1096.00,1096.25,120,1,121.00
02/24/2005,02:35,1096.25,1096.50,1096.25,1096.50,151,0,151.00
02/24/2005,02:36,1096.50,1096.50,1096.50,1096.50,105,0,105.00
02/24/2005,02:38,1096.50,1096.50,1096.50,1096.50,1,0,1.00
02/24/2005,02:39,1096.25,1096.25,1096.25,1096.25,0,103,103.00
02/24/2005,02:43,1096.50,1096.50,1096.50,1096.50,103,0,103.00
02/24/2005,02:44,1096.50,1096.50,1096.25,1096.50,22,5,27.00
02/24/2005,02:46,1096.50,1096.50,1096.25,1096.25,30,6,36.00
02/24/2005,02:47,1096.25,1096.25,1096.25,1096.25,0,129,129.00
02/24/2005,02:48,1096.00,1096.25,1096.00,1096.25,16,35,51.00
02/24/2005,02:49,1096.25,1096.25,1096.25,1096.25,21,0,21.00
02/24/2005,02:50,1096.25,1096.25,1096.00,1096.25,54,3,57.00
02/24/2005,02:51,1096.00,1096.25,1096.00,1096.25,7,5,12.00
02/24/2005,02:53,1096.25,1096.25,1096.25,1096.25,27,0,27.00
02/24/2005,02:55,1096.00,1096.00,1095.75,1096.00,62,237,299.00
02/24/2005,02:56,1096.00,1096.00,1096.00,1096.00,98,0,98.00
02/24/2005,02:57,1096.00,1096.00,1096.00,1096.00,51,0,51.00
02/24/2005,02:58,1095.75,1096.00,1095.75,1096.00,5,24,29.00
02/24/2005,02:59,1096.00,1096.00,1095.75,1095.75,2,10,12.00
02/24/2005,03:00,1096.00,1096.00,1095.75,1095.75,30,2,32.00
02/24/2005,03:01,1095.75,1095.75,1095.50,1095.75,3,372,375.00
02/24/2005,03:02,1095.50,1095.50,1095.50,1095.50,0,1,1.00
02/24/2005,03:03,1095.75,1095.75,1095.75,1095.75,131,0,131.00
02/24/2005,03:04,1095.75,1095.75,1095.75,1095.75,5,0,5.00
02/24/2005,03:05,1096.00,1096.00,1095.75,1095.75,8,15,23.00
02/24/2005,03:06,1095.75,1095.75,1095.75,1095.75,0,159,159.00
02/24/2005,03:07,1095.75,1095.75,1095.75,1095.75,0,26,26.00
02/24/2005,03:08,1095.75,1096.00,1095.75,1096.00,100,20,120.00
02/24/2005,03:09,1096.00,1096.00,1096.00,1096.00,43,0,43.00
02/24/2005,03:10,1096.00,1096.00,1096.00,1096.00,2,0,2.00
02/24/2005,03:11,1095.75,1096.00,1095.75,1095.75,3,162,165.00
02/24/2005,03:12,1095.75,1095.75,1095.75,1095.75,0,80,80.00
02/24/2005,03:13,1096.00,1096.00,1095.75,1095.75,3,43,46.00
02/24/2005,03:14,1095.75,1095.75,1095.75,1095.75,0,7,7.00
02/24/2005,03:15,1095.75,1095.75,1095.75,1095.75,0,23,23.00
02/24/2005,03:16,1095.75,1095.75,1095.75,1095.75,0,25,25.00
02/24/2005,03:17,1095.75,1096.00,1095.75,1096.00,13,258,271.00
02/24/2005,03:18,1096.00,1096.00,1096.00,1096.00,196,0,196.00
02/24/2005,03:19,1095.75,1096.00,1095.75,1096.00,57,3,60.00
02/24/2005,03:20,1096.00,1096.00,1096.00,1096.00,11,0,11.00
02/24/2005,03:21,1096.00,1096.00,1096.00,1096.00,12,0,12.00
02/24/2005,03:22,1096.00,1096.00,1096.00,1096.00,16,0,16.00
02/24/2005,03:23,1096.25,1096.25,1096.25,1096.25,161,0,161.00
02/24/2005,03:24,1096.25,1096.25,1096.25,1096.25,31,0,31.00
02/24/2005,03:25,1096.25,1096.25,1096.25,1096.25,4,0,4.00
02/24/2005,03:27,1096.00,1096.00,1096.00,1096.00,0,26,26.00
02/24/2005,03:29,1096.00,1096.00,1096.00,1096.00,0,21,21.00
02/24/2005,03:30,1095.75,1095.75,1095.75,1095.75,0,28,28.00
02/24/2005,03:32,1096.00,1096.00,1096.00,1096.00,4,0,4.00
02/24/2005,03:33,1096.00,1096.25,1096.00,1096.25,62,0,62.00
02/24/2005,03:34,1096.25,1096.25,1096.25,1096.25,20,0,20.00
02/24/2005,03:35,1096.00,1096.25,1096.00,1096.25,16,1,17.00
02/24/2005,03:36,1096.25,1096.50,1096.25,1096.25,54,1,55.00
02/24/2005,03:38,1096.50,1096.50,1096.50,1096.50,5,0,5.00
02/24/2005,03:39,1096.50,1096.50,1096.50,1096.50,1,0,1.00
02/24/2005,03:40,1096.50,1096.50,1096.50,1096.50,3,0,3.00
02/24/2005,03:41,1096.50,1096.50,1096.50,1096.50,111,0,111.00
02/24/2005,03:42,1096.50,1096.50,1096.50,1096.50,6,0,6.00
02/24/2005,03:43,1096.50,1096.50,1096.50,1096.50,10,0,10.00
02/24/2005,03:44,1096.25,1096.25,1096.25,1096.25,0,36,36.00
02/24/2005,03:45,1096.25,1096.50,1096.25,1096.50,1,15,16.00
02/24/2005,03:46,1096.25,1096.25,1096.25,1096.25,0,15,15.00
02/24/2005,03:47,1096.50,1096.50,1096.50,1096.50,24,0,24.00
02/24/2005,03:48,1096.25,1096.25,1096.25,1096.25,0,71,71.00
02/24/2005,03:49,1096.25,1096.25,1096.25,1096.25,0,3,3.00
02/24/2005,03:51,1096.25,1096.25,1096.25,1096.25,0,42,42.00
02/24/2005,03:52,1096.25,1096.25,1096.25,1096.25,0,24,24.00
02/24/2005,03:53,1096.25,1096.25,1096.25,1096.25,0,2,2.00
02/24/2005,03:54,1096.00,1096.00,1096.00,1096.00,0,3,3.00
02/24/2005,03:55,1096.00,1096.25,1096.00,1096.25,51,104,155.00
02/24/2005,03:57,1096.00,1096.25,1096.00,1096.00,1,18,19.00
02/24/2005,03:58,1096.00,1096.00,1095.75,1096.00,1,6,7.00
02/24/2005,03:59,1095.75,1095.75,1095.75,1095.75,0,1,1.00
02/24/2005,04:01,1096.00,1096.00,1096.00,1096.00,2,0,2.00
02/24/2005,04:02,1096.00,1096.00,1096.00,1096.00,1,0,1.00
02/24/2005,04:03,1096.00,1096.25,1096.00,1096.25,17,0,17.00
02/24/2005,04:05,1096.00,1096.25,1096.00,1096.25,45,15,60.00
02/24/2005,04:06,1096.00,1096.00,1096.00,1096.00,0,55,55.00
02/24/2005,04:07,1096.00,1096.25,1096.00,1096.25,1,9,10.00
02/24/2005,04:08,1096.00,1096.00,1096.00,1096.00,0,1,1.00
02/24/2005,04:09,1096.00,1096.00,1096.00,1096.00,0,7,7.00
02/24/2005,04:10,1096.00,1096.00,1096.00,1096.00,0,12,12.00
02/24/2005,04:12,1096.00,1096.00,1096.00,1096.00,0,6,6.00
02/24/2005,04:13,1096.25,1096.25,1096.25,1096.25,24,0,24.00
02/24/2005,04:14,1096.00,1096.25,1096.00,1096.25,2,1,3.00
02/24/2005,04:16,1096.00,1096.00,1096.00,1096.00,0,3,3.00
02/24/2005,04:17,1096.00,1096.00,1096.00,1096.00,0,1,1.00
02/24/2005,04:18,1096.00,1096.00,1096.00,1096.00,0,1,1.00
02/24/2005,04:19,1096.00,1096.00,1096.00,1096.00,0,56,56.00
02/24/2005,04:20,1096.00,1096.00,1096.00,1096.00,0,8,8.00
02/24/2005,04:21,1096.00,1096.25,1096.00,1096.25,1,1,2.00
02/24/2005,04:23,1096.00,1096.00,1096.00,1096.00,0,1,1.00
02/24/2005,04:24,1096.25,1096.25,1096.25,1096.25,1,0,1.00
02/24/2005,04:25,1096.25,1096.25,1096.25,1096.25,6,0,6.00
02/24/2005,04:26,1096.25,1096.25,1096.25,1096.25,107,0,107.00
02/24/2005,04:27,1096.25,1096.25,1096.25,1096.25,8,0,8.00
02/24/2005,04:28,1096.25,1096.25,1096.25,1096.25,15,0,15.00
02/24/2005,04:29,1096.25,1096.25,1096.25,1096.25,5,0,5.00
02/24/2005,04:30,1096.25,1096.25,1096.25,1096.25,11,0,11.00
02/24/2005,04:31,1096.25,1096.25,1096.25,1096.25,4,0,4.00
02/24/2005,04:32,1096.25,1096.25,1096.25,1096.25,5,0,5.00
02/24/2005,04:33,1096.50,1096.50,1096.50,1096.50,2,0,2.00
02/24/2005,04:34,1096.25,1096.25,1096.25,1096.25,0,1,1.00
02/24/2005,04:36,1096.50,1096.50,1096.50,1096.50,3,0,3.00
02/24/2005,04:37,1096.25,1096.25,1096.00,1096.00,0,52,52.00
02/24/2005,04:38,1096.00,1096.00,1096.00,1096.00,0,10,10.00
02/24/2005,04:40,1096.00,1096.00,1096.00,1096.00,0,5,5.00
02/24/2005,04:43,1096.25,1096.25,1096.25,1096.25,10,0,10.00
02/24/2005,04:44,1096.00,1096.00,1096.00,1096.00,0,3,3.00
02/24/2005,04:45,1096.00,1096.00,1095.75,1095.75,0,54,54.00
02/24/2005,04:46,1096.00,1096.25,1095.75,1096.25,51,5,56.00
02/24/2005,04:47,1095.75,1095.75,1095.75,1095.75,0,25,25.00
02/24/2005,04:48,1096.00,1096.00,1096.00,1096.00,5,0,5.00
02/24/2005,04:49,1095.75,1096.25,1095.75,1096.25,5,1,6.00
02/24/2005,04:50,1096.25,1096.25,1096.00,1096.00,1,1,2.00
02/24/2005,04:51,1096.00,1096.00,1096.00,1096.00,0,5,5.00
02/24/2005,04:54,1096.00,1096.00,1096.00,1096.00,0,20,20.00
02/24/2005,04:55,1096.25,1096.25,1096.25,1096.25,1,0,1.00
02/24/2005,04:56,1096.00,1096.00,1096.00,1096.00,0,1,1.00
02/24/2005,04:57,1096.00,1096.00,1096.00,1096.00,0,3,3.00
02/24/2005,04:58,1096.00,1096.00,1096.00,1096.00,0,5,5.00
02/24/2005,05:00,1095.75,1095.75,1095.75,1095.75,0,9,9.00
02/24/2005,05:01,1095.75,1095.75,1095.75,1095.75,0,6,6.00
02/24/2005,05:03,1096.00,1096.00,1096.00,1096.00,9,0,9.00
02/24/2005,05:05,1095.75,1095.75,1095.75,1095.75,0,10,10.00
02/24/2005,05:07,1095.75,1095.75,1095.75,1095.75,0,5,5.00
02/24/2005,05:08,1095.75,1095.75,1095.75,1095.75,0,2,2.00
02/24/2005,05:09,1096.00,1096.00,1096.00,1096.00,10,0,10.00
02/24/2005,05:10,1096.00,1096.00,1095.75,1095.75,2,1,3.00
02/24/2005,05:11,1095.75,1095.75,1095.75,1095.75,0,1,1.00
02/24/2005,05:12,1096.00,1096.00,1096.00,1096.00,32,0,32.00
02/24/2005,05:13,1096.00,1096.00,1096.00,1096.00,13,0,13.00
02/24/2005,05:15,1096.25,1096.25,1096.25,1096.25,4,0,4.00
02/24/2005,05:16,1096.00,1096.25,1096.00,1096.25,4,1,5.00
02/24/2005,05:18,1096.25,1096.25,1096.25,1096.25,61,0,61.00
02/24/2005,05:19,1096.25,1096.25,1096.25,1096.25,1,0,1.00
02/24/2005,05:20,1096.25,1096.25,1096.25,1096.25,5,0,5.00
02/24/2005,05:21,1096.25,1096.25,1096.25,1096.25,2,0,2.00
02/24/2005,05:22,1096.00,1096.00,1096.00,1096.00,0,45,45.00
02/24/2005,05:23,1096.00,1096.00,1096.00,1096.00,0,43,43.00
02/24/2005,05:24,1096.00,1096.25,1096.00,1096.25,1,170,171.00
02/24/2005,05:25,1096.00,1096.00,1096.00,1096.00,0,5,5.00
02/24/2005,05:26,1096.00,1096.00,1096.00,1096.00,0,7,7.00
02/24/2005,05:28,1096.00,1096.00,1096.00,1096.00,0,2,2.00
02/24/2005,05:29,1096.00,1096.00,1096.00,1096.00,0,4,4.00
02/24/2005,05:30,1096.00,1096.00,1096.00,1096.00,0,2,2.00
02/24/2005,05:31,1096.00,1096.00,1096.00,1096.00,0,1,1.00
02/24/2005,05:33,1096.00,1096.00,1096.00,1096.00,0,5,5.00
02/24/2005,05:34,1096.00,1096.00,1096.00,1096.00,0,23,23.00
02/24/2005,05:36,1096.00,1096.25,1096.00,1096.25,160,3,163.00
02/24/2005,05:37,1096.25,1096.25,1096.25,1096.25,79,0,79.00
02/24/2005,05:38,1096.50,1096.50,1096.50,1096.50,5,0,5.00
02/24/2005,05:39,1096.50,1096.50,1096.50,1096.50,3,0,3.00
02/24/2005,05:40,1096.50,1096.50,1096.50,1096.50,10,0,10.00
02/24/2005,05:41,1096.25,1096.50,1096.25,1096.25,15,23,38.00
02/24/2005,05:42,1096.25,1096.25,1096.25,1096.25,0,1,1.00
02/24/2005,05:44,1096.25,1096.25,1096.25,1096.25,0,5,5.00
02/24/2005,05:45,1096.25,1096.25,1096.25,1096.25,0,6,6.00
02/24/2005,05:46,1096.25,1096.25,1096.25,1096.25,0,1,1.00
02/24/2005,05:47,1096.00,1096.00,1096.00,1096.00,0,1,1.00
02/24/2005,05:50,1096.00,1096.00,1096.00,1096.00,0,1,1.00
02/24/2005,05:51,1096.00,1096.00,1096.00,1096.00,0,2,2.00
02/24/2005,05:52,1096.00,1096.25,1096.00,1096.25,76,2,78.00
02/24/2005,05:53,1096.50,1096.50,1096.50,1096.50,1,0,1.00
02/24/2005,05:54,1096.25,1096.50,1096.25,1096.25,1,142,143.00
02/24/2005,05:56,1096.25,1096.25,1096.25,1096.25,0,10,10.00
02/24/2005,05:57,1096.50,1096.50,1096.50,1096.50,52,0,52.00
02/24/2005,05:58,1096.50,1096.50,1096.50,1096.50,4,0,4.00
02/24/2005,06:00,1096.50,1096.50,1096.50,1096.50,25,0,25.00
02/24/2005,06:01,1096.50,1096.50,1096.50,1096.50,1,0,1.00
02/24/2005,06:02,1096.50,1096.50,1096.50,1096.50,3,0,3.00
02/24/2005,06:05,1096.50,1096.50,1096.50,1096.50,2,0,2.00
02/24/2005,06:07,1096.50,1096.50,1096.50,1096.50,105,0,105.00
02/24/2005,06:09,1096.50,1096.50,1096.25,1096.25,11,1,12.00
02/24/2005,06:12,1096.25,1096.25,1096.25,1096.25,0,13,13.00
02/24/2005,06:13,1096.50,1096.50,1096.50,1096.50,8,0,8.00
02/24/2005,06:14,1096.50,1096.50,1096.50,1096.50,1,0,1.00
02/24/2005,06:16,1096.50,1096.75,1096.50,1096.75,88,0,88.00
02/24/2005,06:17,1096.50,1096.50,1096.50,1096.50,0,1,1.00
02/24/2005,06:18,1096.50,1096.50,1096.50,1096.50,0,46,46.00
02/24/2005,06:19,1096.50,1096.50,1096.50,1096.50,0,2,2.00
02/24/2005,06:20,1096.50,1096.50,1096.50,1096.50,0,1,1.00
02/24/2005,06:21,1096.50,1096.50,1096.25,1096.25,0,4,4.00
02/24/2005,06:22,1096.50,1096.50,1096.25,1096.25,5,204,209.00
02/24/2005,06:23,1096.25,1096.25,1096.25,1096.25,0,150,150.00
02/24/2005,06:24,1096.25,1096.25,1096.25,1096.25,0,36,36.00
02/24/2005,06:25,1096.25,1096.25,1096.25,1096.25,0,20,20.00
02/24/2005,06:26,1096.25,1096.25,1096.25,1096.25,0,6,6.00
02/24/2005,06:27,1096.25,1096.25,1096.00,1096.00,0,4,4.00
02/24/2005,06:28,1096.00,1096.25,1096.00,1096.00,82,2,84.00
02/24/2005,06:29,1096.25,1096.25,1096.25,1096.25,36,0,36.00
02/24/2005,06:30,1096.25,1096.25,1096.25,1096.25,2,0,2.00
02/24/2005,06:31,1096.25,1096.25,1096.25,1096.25,5,0,5.00
02/24/2005,06:32,1096.50,1096.50,1096.25,1096.25,1,2,3.00
02/24/2005,06:33,1096.25,1096.25,1096.25,1096.25,0,1,1.00
02/24/2005,06:34,1096.25,1096.50,1096.25,1096.50,8,6,14.00
02/24/2005,06:35,1096.25,1096.25,1096.25,1096.25,0,1,1.00
02/24/2005,06:36,1096.25,1096.25,1096.25,1096.25,0,94,94.00
02/24/2005,06:37,1096.25,1096.25,1096.25,1096.25,0,28,28.00
02/24/2005,06:38,1096.25,1096.25,1096.25,1096.25,0,6,6.00
02/24/2005,06:40,1096.25,1096.25,1096.25,1096.25,0,13,13.00
02/24/2005,06:41,1096.25,1096.50,1096.25,1096.50,55,51,106.00
02/24/2005,06:42,1096.50,1096.50,1096.50,1096.50,49,0,49.00
02/24/2005,06:43,1096.50,1096.50,1096.50,1096.50,2,0,2.00
02/24/2005,06:46,1096.25,1096.50,1096.25,1096.50,20,2,22.00
02/24/2005,06:49,1096.25,1096.50,1096.25,1096.50,30,5,35.00
02/24/2005,06:50,1096.50,1096.50,1096.25,1096.50,49,4,53.00
02/24/2005,06:51,1096.50,1096.50,1096.50,1096.50,7,0,7.00
02/24/2005,06:52,1096.25,1096.50,1096.25,1096.50,1,1,2.00
02/24/2005,06:53,1096.25,1096.50,1096.25,1096.25,1,5,6.00
02/24/2005,06:54,1096.50,1096.50,1096.25,1096.25,4,1,5.00
02/24/2005,06:55,1096.25,1096.25,1096.25,1096.25,0,16,16.00
02/24/2005,06:56,1096.25,1096.25,1096.25,1096.25,0,1,1.00
02/24/2005,06:57,1096.25,1096.25,1096.25,1096.25,0,198,198.00
02/24/2005,06:58,1096.00,1096.00,1096.00,1096.00,0,1,1.00
02/24/2005,07:00,1096.25,1096.25,1096.00,1096.00,15,1,16.00
02/24/2005,07:01,1096.00,1096.25,1096.00,1096.25,15,212,227.00
02/24/2005,07:02,1096.00,1096.00,1096.00,1096.00,0,8,8.00
02/24/2005,07:03,1096.00,1096.00,1096.00,1096.00,0,49,49.00
02/24/2005,07:04,1096.00,1096.00,1096.00,1096.00,0,287,287.00
02/24/2005,07:05,1096.00,1096.00,1095.75,1096.00,23,112,135.00
02/24/2005,07:06,1095.75,1096.00,1095.75,1096.00,21,2,23.00
02/24/2005,07:07,1096.00,1096.00,1095.75,1096.00,15,6,21.00
02/24/2005,07:08,1096.00,1096.00,1096.00,1096.00,157,0,157.00
02/24/2005,07:09,1096.00,1096.00,1096.00,1096.00,21,0,21.00
02/24/2005,07:10,1096.00,1096.00,1096.00,1096.00,22,0,22.00
02/24/2005,07:11,1096.25,1096.25,1096.25,1096.25,52,0,52.00
02/24/2005,07:12,1096.25,1096.25,1096.00,1096.25,22,2,24.00
02/24/2005,07:13,1096.00,1096.25,1096.00,1096.00,2,306,308.00
02/24/2005,07:14,1096.00,1096.25,1096.00,1096.00,2,2,4.00
02/24/2005,07:15,1096.25,1096.25,1096.00,1096.00,1,4,5.00
02/24/2005,07:16,1096.25,1096.25,1096.00,1096.00,1,19,20.00
02/24/2005,07:17,1096.25,1096.25,1096.00,1096.00,1,2,3.00
02/24/2005,07:18,1096.25,1096.25,1096.00,1096.00,3,3,6.00
02/24/2005,07:19,1096.00,1096.00,1096.00,1096.00,0,7,7.00
02/24/2005,07:20,1096.00,1096.25,1096.00,1096.25,2,14,16.00
02/24/2005,07:21,1096.00,1096.25,1096.00,1096.00,5,2,7.00
02/24/2005,07:22,1096.00,1096.25,1096.00,1096.25,2,1,3.00
02/24/2005,07:23,1096.25,1096.25,1096.25,1096.25,4,0,4.00
02/24/2005,07:24,1096.00,1096.25,1096.00,1096.25,2,101,103.00
02/24/2005,07:25,1096.25,1096.25,1096.00,1096.25,11,2,13.00
02/24/2005,07:26,1096.25,1096.25,1096.25,1096.25,5,0,5.00
02/24/2005,07:27,1096.00,1096.25,1096.00,1096.25,58,77,135.00
02/24/2005,07:28,1096.00,1096.25,1096.00,1096.00,33,36,69.00
02/24/2005,07:29,1096.25,1096.25,1096.00,1096.25,95,102,197.00
02/24/2005,07:30,1096.25,1096.75,1096.25,1096.50,477,35,512.00
02/24/2005,07:31,1096.50,1096.50,1095.75,1096.25,443,327,770.00
02/24/2005,07:32,1096.50,1096.75,1096.25,1096.50,307,86,393.00
02/24/2005,07:33,1096.50,1096.50,1096.25,1096.25,0,61,61.00
02/24/2005,07:34,1096.50,1096.50,1096.25,1096.25,117,192,309.00
02/24/2005,07:35,1096.25,1096.50,1096.25,1096.25,16,116,132.00
02/24/2005,07:36,1096.25,1096.50,1096.00,1096.00,2,47,49.00
02/24/2005,07:37,1096.25,1096.25,1096.00,1096.00,10,132,142.00
02/24/2005,07:38,1096.00,1096.00,1096.00,1096.00,0,41,41.00
02/24/2005,07:39,1096.00,1096.00,1096.00,1096.00,0,19,19.00
02/24/2005,07:40,1096.25,1096.25,1096.25,1096.25,6,0,6.00
02/24/2005,07:41,1096.25,1096.50,1096.00,1096.00,240,38,278.00
02/24/2005,07:42,1096.25,1096.25,1095.75,1095.75,3,537,540.00
02/24/2005,07:43,1096.00,1096.00,1095.75,1096.00,232,2,234.00
02/24/2005,07:44,1096.00,1096.25,1096.00,1096.00,147,15,162.00
02/24/2005,07:45,1096.25,1096.25,1096.00,1096.00,109,2,111.00
02/24/2005,07:46,1096.25,1096.50,1096.25,1096.25,48,9,57.00
02/24/2005,07:47,1096.25,1096.50,1096.25,1096.25,101,27,128.00
02/24/2005,07:48,1096.50,1096.75,1096.25,1096.75,425,9,434.00
02/24/2005,07:49,1096.50,1096.75,1096.25,1096.50,92,146,238.00
02/24/2005,07:50,1096.50,1096.75,1096.50,1096.50,7,222,229.00
02/24/2005,07:51,1096.50,1096.50,1096.50,1096.50,0,40,40.00
02/24/2005,07:52,1096.75,1096.75,1096.50,1096.50,1,179,180.00
02/24/2005,07:53,1096.50,1096.50,1096.50,1096.50,0,38,38.00
02/24/2005,07:54,1096.50,1096.50,1096.50,1096.50,0,14,14.00
02/24/2005,07:55,1096.75,1096.75,1096.50,1096.50,1,1,2.00
02/24/2005,07:56,1096.75,1096.75,1096.50,1096.50,15,4,19.00
02/24/2005,07:57,1096.50,1096.50,1096.50,1096.50,0,2,2.00
02/24/2005,07:58,1096.75,1096.75,1096.50,1096.50,2,2,4.00
02/24/2005,07:59,1096.50,1096.50,1096.50,1096.50,0,4,4.00
02/24/2005,08:00,1096.50,1096.50,1096.50,1096.50,0,53,53.00
02/24/2005,08:01,1096.50,1096.50,1096.50,1096.50,0,234,234.00
02/24/2005,08:02,1096.50,1096.50,1096.25,1096.50,190,82,272.00
02/24/2005,08:03,1096.25,1096.50,1096.25,1096.25,129,13,142.00
02/24/2005,08:04,1096.25,1096.50,1096.25,1096.25,2,4,6.00
02/24/2005,08:05,1096.50,1096.50,1096.50,1096.50,76,0,76.00
02/24/2005,08:06,1096.50,1096.50,1096.25,1096.25,184,2,186.00
02/24/2005,08:07,1096.50,1096.50,1096.00,1096.25,76,234,310.00
02/24/2005,08:08,1096.25,1096.25,1096.25,1096.25,102,0,102.00
02/24/2005,08:09,1096.25,1096.25,1096.25,1096.25,54,0,54.00
02/24/2005,08:10,1096.25,1096.25,1096.25,1096.25,3,0,3.00
02/24/2005,08:11,1096.25,1096.25,1096.00,1096.00,61,25,86.00
02/24/2005,08:12,1096.00,1096.25,1096.00,1096.00,1,6,7.00
02/24/2005,08:13,1096.00,1096.25,1095.75,1096.25,253,209,462.00
02/24/2005,08:14,1096.00,1096.00,1096.00,1096.00,0,3,3.00
02/24/2005,08:15,1096.25,1096.25,1096.25,1096.25,479,0,479.00
02/24/2005,08:16,1096.25,1096.25,1096.00,1096.25,147,115,262.00
02/24/2005,08:17,1096.25,1096.25,1096.00,1096.00,316,51,367.00
02/24/2005,08:18,1096.25,1096.25,1096.00,1096.00,2,3,5.00
02/24/2005,08:19,1096.00,1096.00,1095.75,1096.00,7,171,178.00
02/24/2005,08:20,1096.00,1096.00,1095.75,1095.75,71,427,498.00
02/24/2005,08:21,1096.00,1096.00,1095.50,1095.75,35,169,204.00
02/24/2005,08:22,1095.75,1095.75,1095.50,1095.75,284,1,285.00
02/24/2005,08:23,1095.75,1095.75,1095.75,1095.75,4,0,4.00
02/24/2005,08:24,1095.75,1096.00,1095.75,1095.75,105,3,108.00
02/24/2005,08:25,1096.00,1096.00,1096.00,1096.00,162,0,162.00
02/24/2005,08:26,1096.25,1096.25,1096.00,1096.00,12,27,39.00
02/24/2005,08:27,1096.00,1096.25,1096.00,1096.25,110,67,177.00
02/24/2005,08:28,1096.00,1096.50,1096.00,1096.00,129,45,174.00
02/24/2005,08:29,1096.25,1096.25,1096.00,1096.25,38,1,39.00
02/24/2005,08:30,1096.25,1096.25,1096.00,1096.25,117,728,845.00
02/24/2005,08:31,1096.00,1096.25,1095.75,1095.75,634,1364,1998.00
02/24/2005,08:32,1096.00,1096.25,1095.50,1096.00,1054,720,1774.00
02/24/2005,08:33,1096.25,1096.50,1096.00,1096.50,857,140,997.00
02/24/2005,08:34,1096.50,1096.50,1096.00,1096.25,357,1032,1389.00
02/24/2005,08:35,1096.25,1096.75,1096.00,1096.50,1095,462,1557.00
02/24/2005,08:36,1096.50,1097.00,1096.50,1097.00,2046,573,2619.00
02/24/2005,08:37,1096.75,1097.25,1096.75,1097.25,1817,1279,3096.00
02/24/2005,08:38,1097.25,1097.50,1096.75,1097.00,1846,1521,3367.00
02/24/2005,08:39,1097.00,1097.00,1096.50,1096.50,451,1836,2287.00
02/24/2005,08:40,1096.75,1097.25,1096.50,1097.00,1274,583,1857.00
02/24/2005,08:41,1097.00,1097.25,1096.75,1097.25,1784,100,1884.00
02/24/2005,08:42,1097.25,1097.25,1096.25,1096.25,179,3368,3547.00
02/24/2005,08:43,1096.50,1096.50,1096.00,1096.25,425,1417,1842.00
02/24/2005,08:44,1096.50,1096.50,1095.75,1096.00,207,1209,1416.00
02/24/2005,08:45,1095.75,1096.50,1095.50,1095.50,975,2018,2993.00
02/24/2005,08:46,1095.50,1095.75,1095.00,1095.50,1090,3395,4485.00
02/24/2005,08:47,1095.50,1095.50,1094.75,1095.00,833,2450,3283.00
02/24/2005,08:48,1094.75,1095.25,1094.50,1095.00,1370,1885,3255.00
02/24/2005,08:49,1095.00,1095.25,1094.75,1095.00,545,869,1414.00
02/24/2005,08:50,1095.00,1095.25,1094.50,1094.75,803,2495,3298.00
02/24/2005,08:51,1094.75,1095.00,1093.75,1094.00,601,3337,3938.00
02/24/2005,08:52,1094.00,1094.50,1093.75,1094.25,1737,1736,3473.00
02/24/2005,08:53,1094.00,1094.75,1094.00,1094.75,1870,231,2101.00
02/24/2005,08:54,1094.75,1094.75,1093.75,1093.75,295,2189,2484.00
02/24/2005,08:55,1093.75,1094.00,1093.25,1094.00,2998,4140,7138.00
02/24/2005,08:56,1094.00,1094.00,1093.75,1093.75,721,239,960.00
02/24/2005,08:57,1094.00,1094.25,1093.75,1094.00,1260,157,1417.00
02/24/2005,08:58,1094.25,1094.75,1094.00,1094.50,3056,275,3331.00
02/24/2005,08:59,1094.50,1095.00,1094.25,1094.75,1152,926,2078.00
02/24/2005,09:00,1094.75,1094.75,1094.00,1094.00,809,1181,1990.00
02/24/2005,09:01,1094.25,1094.75,1093.75,1093.75,1339,2528,3867.00
02/24/2005,09:02,1094.00,1094.00,1093.25,1093.50,961,1992,2953.00
02/24/2005,09:03,1093.50,1093.75,1093.25,1093.75,1745,688,2433.00
02/24/2005,09:04,1093.75,1094.25,1093.50,1094.00,561,163,724.00
02/24/2005,09:05,1094.00,1094.25,1094.00,1094.00,509,1135,1644.00
02/24/2005,09:06,1094.25,1094.75,1094.00,1094.25,2352,1441,3793.00
02/24/2005,09:07,1094.25,1094.50,1094.00,1094.25,1014,570,1584.00
02/24/2005,09:08,1094.50,1095.00,1094.25,1095.00,1132,149,1281.00
02/24/2005,09:09,1094.75,1095.50,1094.75,1095.00,3458,509,3967.00
02/24/2005,09:10,1095.00,1095.50,1095.00,1095.25,1736,816,2552.00
02/24/2005,09:11,1095.25,1095.50,1094.75,1095.00,1494,2440,3934.00
02/24/2005,09:12,1095.00,1095.50,1095.00,1095.25,2329,147,2476.00
02/24/2005,09:13,1095.25,1095.75,1095.00,1095.75,2323,1879,4202.00
02/24/2005,09:14,1096.00,1096.75,1095.75,1096.25,2790,1708,4498.00
02/24/2005,09:15,1096.25,1097.25,1096.25,1096.50,3169,1481,4650.00
02/24/2005,09:16,1096.50,1096.75,1096.25,1096.50,377,1323,1700.00
02/24/2005,09:17,1096.75,1096.75,1096.25,1096.50,530,948,1478.00
02/24/2005,09:18,1096.50,1096.50,1096.00,1096.25,663,999,1662.00
02/24/2005,09:19,1096.25,1097.25,1096.25,1096.75,1700,712,2412.00
02/24/2005,09:20,1096.75,1096.75,1096.25,1096.50,138,354,492.00
02/24/2005,09:21,1096.50,1097.00,1096.25,1096.50,931,766,1697.00
02/24/2005,09:22,1096.50,1097.50,1096.50,1097.25,1939,731,2670.00
02/24/2005,09:23,1097.25,1097.25,1096.50,1096.50,1204,904,2108.00
02/24/2005,09:24,1096.75,1097.00,1096.50,1096.50,892,256,1148.00
02/24/2005,09:25,1096.50,1096.75,1096.00,1096.25,502,1210,1712.00
02/24/2005,09:26,1096.25,1096.50,1096.00,1096.25,307,1004,1311.00
02/24/2005,09:27,1096.00,1096.25,1096.00,1096.25,183,135,318.00
02/24/2005,09:28,1096.25,1096.50,1096.00,1096.50,348,30,378.00
02/24/2005,09:29,1096.50,1096.75,1096.25,1096.75,513,162,675.00
02/24/2005,09:30,1096.75,1096.75,1095.75,1095.75,989,2427,3416.00
02/24/2005,09:31,1096.00,1097.75,1095.75,1097.50,6762,2457,9219.00
02/24/2005,09:32,1097.25,1098.50,1097.00,1098.50,5632,1745,7377.00
02/24/2005,09:33,1098.50,1099.75,1098.25,1099.50,8835,4827,13662.00
02/24/2005,09:34,1099.50,1100.25,1099.25,1100.25,4959,2493,7452.00
02/24/2005,09:35,1100.50,1100.50,1099.25,1100.00,2767,3769,6536.00
02/24/2005,09:36,1100.00,1100.25,1099.50,1099.50,1347,1415,2762.00
02/24/2005,09:37,1099.50,1099.75,1099.25,1099.25,1083,1891,2974.00
02/24/2005,09:38,1099.25,1099.50,1098.75,1099.00,402,2811,3213.00
02/24/2005,09:39,1099.00,1099.00,1098.50,1098.75,181,1186,1367.00
02/24/2005,09:40,1098.75,1099.00,1098.50,1098.75,917,731,1648.00
02/24/2005,09:41,1098.75,1098.75,1098.00,1098.50,861,2554,3415.00
02/24/2005,09:42,1098.50,1099.00,1098.50,1098.75,802,431,1233.00
02/24/2005,09:43,1098.75,1099.25,1098.25,1098.25,1170,2186,3356.00
02/24/2005,09:44,1098.25,1098.50,1098.00,1098.00,250,2415,2665.00
02/24/2005,09:45,1098.25,1098.25,1097.75,1098.25,836,987,1823.00
02/24/2005,09:46,1098.25,1098.50,1098.00,1098.25,582,398,980.00
02/24/2005,09:47,1098.25,1098.25,1097.50,1098.00,813,930,1743.00
02/24/2005,09:48,1097.75,1098.00,1097.50,1098.00,635,781,1416.00
02/24/2005,09:49,1098.00,1098.00,1097.00,1097.25,1146,3175,4321.00
02/24/2005,09:50,1097.50,1097.50,1097.25,1097.50,63,1690,1753.00
02/24/2005,09:51,1097.50,1097.75,1097.25,1097.50,1125,24,1149.00
02/24/2005,09:52,1097.75,1098.25,1097.50,1097.75,851,859,1710.00
02/24/2005,09:53,1097.50,1098.00,1097.50,1097.75,800,350,1150.00
02/24/2005,09:54,1097.75,1098.00,1097.25,1097.25,448,984,1432.00
02/24/2005,09:55,1097.25,1097.50,1097.00,1097.00,508,1753,2261.00
02/24/2005,09:56,1097.00,1097.75,1097.00,1097.75,978,184,1162.00
02/24/2005,09:57,1097.75,1098.00,1097.25,1097.25,206,642,848.00
02/24/2005,09:58,1097.50,1097.50,1095.25,1095.50,1752,6543,8295.00
02/24/2005,09:59,1095.50,1095.75,1095.00,1095.25,1010,1743,2753.00
02/24/2005,10:00,1095.25,1095.50,1095.00,1095.25,578,1489,2067.00
02/24/2005,10:01,1095.25,1095.25,1094.75,1095.25,1381,1247,2628.00
02/24/2005,10:02,1095.25,1095.50,1094.75,1095.50,2130,1063,3193.00
02/24/2005,10:03,1095.25,1095.50,1095.00,1095.50,783,520,1303.00
02/24/2005,10:04,1095.50,1095.75,1094.75,1095.25,960,1539,2499.00
02/24/2005,10:05,1095.25,1095.75,1095.25,1095.50,639,667,1306.00
02/24/2005,10:06,1095.50,1096.50,1095.25,1096.00,2937,359,3296.00
02/24/2005,10:07,1096.00,1096.25,1095.75,1096.00,668,520,1188.00
02/24/2005,10:08,1096.00,1096.25,1095.75,1096.00,311,368,679.00
02/24/2005,10:09,1096.00,1096.25,1096.00,1096.00,33,219,252.00
02/24/2005,10:10,1096.00,1096.50,1095.75,1096.25,905,208,1113.00
02/24/2005,10:11,1096.25,1096.50,1096.00,1096.50,519,742,1261.00
02/24/2005,10:12,1096.50,1096.50,1096.25,1096.25,119,22,141.00
02/24/2005,10:13,1096.25,1096.75,1096.25,1096.25,587,270,857.00
02/24/2005,10:14,1096.25,1096.50,1096.25,1096.50,183,19,202.00
02/24/2005,10:15,1096.50,1096.75,1095.75,1095.75,505,1117,1622.00
02/24/2005,10:16,1096.00,1096.50,1095.75,1096.50,1237,465,1702.00
02/24/2005,10:17,1096.50,1097.25,1096.50,1097.25,1680,178,1858.00
02/24/2005,10:18,1097.00,1097.75,1096.50,1097.75,2939,569,3508.00
02/24/2005,10:19,1097.50,1098.00,1097.25,1097.50,1842,980,2822.00
02/24/2005,10:20,1097.50,1097.75,1097.25,1097.25,1332,958,2290.00
02/24/2005,10:21,1097.50,1098.00,1097.25,1098.00,2199,767,2966.00
02/24/2005,10:22,1097.75,1098.25,1097.75,1097.75,1533,640,2173.00
02/24/2005,10:23,1097.75,1098.00,1097.50,1097.75,445,1079,1524.00
02/24/2005,10:24,1097.75,1098.25,1097.75,1097.75,332,644,976.00
02/24/2005,10:25,1098.00,1098.00,1097.50,1097.75,223,272,495.00
02/24/2005,10:26,1097.75,1098.75,1097.50,1098.50,2895,265,3160.00
02/24/2005,10:27,1098.25,1098.50,1097.50,1098.00,1320,823,2143.00
02/24/2005,10:28,1098.00,1098.00,1097.75,1097.75,31,824,855.00
02/24/2005,10:29,1097.50,1097.75,1097.25,1097.25,128,681,809.00
02/24/2005,10:30,1097.25,1097.50,1097.00,1097.25,946,580,1526.00
02/24/2005,10:31,1097.00,1097.50,1096.50,1097.00,612,1731,2343.00
02/24/2005,10:32,1097.00,1097.50,1096.75,1097.25,1229,313,1542.00
02/24/2005,10:33,1097.25,1097.25,1096.75,1096.75,763,556,1319.00
02/24/2005,10:34,1097.00,1097.25,1096.75,1097.00,239,340,579.00
02/24/2005,10:35,1096.75,1097.00,1096.50,1097.00,373,775,1148.00
02/24/2005,10:36,1097.00,1097.25,1096.75,1097.00,154,100,254.00
02/24/2005,10:37,1097.00,1097.00,1096.50,1096.75,197,293,490.00
02/24/2005,10:38,1096.75,1097.25,1096.75,1097.00,286,180,466.00
02/24/2005,10:39,1097.00,1097.00,1096.25,1096.75,397,642,1039.00
02/24/2005,10:40,1096.75,1097.00,1096.75,1096.75,35,190,225.00
02/24/2005,10:41,1096.75,1097.00,1096.75,1097.00,37,93,130.00
02/24/2005,10:42,1096.75,1097.00,1096.75,1097.00,39,32,71.00
02/24/2005,10:43,1097.00,1097.25,1097.00,1097.25,136,199,335.00
02/24/2005,10:44,1097.25,1097.25,1097.00,1097.00,46,26,72.00
02/24/2005,10:45,1097.25,1097.25,1097.00,1097.00,111,111,222.00
02/24/2005,10:46,1097.25,1097.25,1097.00,1097.00,17,13,30.00
02/24/2005,10:47,1097.25,1097.50,1097.00,1097.50,547,18,565.00
02/24/2005,10:48,1097.50,1098.00,1097.25,1097.75,950,655,1605.00
02/24/2005,10:49,1097.75,1098.00,1097.25,1097.25,187,939,1126.00
02/24/2005,10:50,1097.25,1097.25,1096.75,1097.00,21,477,498.00
02/24/2005,10:51,1096.75,1097.00,1096.25,1096.25,349,1345,1694.00
02/24/2005,10:52,1096.25,1096.50,1096.00,1096.00,72,1444,1516.00
02/24/2005,10:53,1096.00,1096.75,1096.00,1096.75,640,31,671.00
02/24/2005,10:54,1096.50,1096.75,1096.25,1096.50,370,260,630.00
02/24/2005,10:55,1096.50,1096.75,1096.25,1096.25,182,335,517.00
02/24/2005,10:56,1096.50,1096.50,1096.25,1096.50,18,15,33.00
02/24/2005,10:57,1096.50,1096.75,1095.50,1096.00,974,1723,2697.00
02/24/2005,10:58,1095.75,1096.25,1095.75,1096.00,370,480,850.00
02/24/2005,10:59,1096.00,1096.25,1095.75,1095.75,84,548,632.00
02/24/2005,11:00,1095.75,1096.75,1095.75,1096.50,960,292,1252.00
02/24/2005,11:01,1096.50,1096.50,1095.75,1095.75,752,1827,2579.00
02/24/2005,11:02,1095.75,1096.00,1095.25,1095.25,513,2131,2644.00
02/24/2005,11:03,1095.50,1095.75,1095.00,1095.75,1452,2819,4271.00
02/24/2005,11:04,1095.50,1095.75,1095.25,1095.50,1341,683,2024.00
02/24/2005,11:05,1095.50,1095.75,1095.25,1095.75,485,323,808.00
02/24/2005,11:06,1095.50,1095.75,1095.25,1095.50,704,988,1692.00
02/24/2005,11:07,1095.75,1096.25,1095.50,1095.75,1137,930,2067.00
02/24/2005,11:08,1095.75,1096.25,1095.75,1096.00,559,272,831.00
02/24/2005,11:09,1096.00,1096.25,1095.50,1095.75,199,860,1059.00
02/24/2005,11:10,1095.50,1095.75,1095.50,1095.75,22,71,93.00
02/24/2005,11:11,1095.75,1096.00,1095.50,1096.00,645,38,683.00
02/24/2005,11:12,1096.00,1096.00,1095.50,1095.50,91,630,721.00
02/24/2005,11:13,1095.50,1095.75,1095.50,1095.75,12,39,51.00
02/24/2005,11:14,1095.75,1096.25,1095.75,1095.75,600,253,853.00
02/24/2005,11:15,1095.75,1095.75,1095.50,1095.75,43,550,593.00
02/24/2005,11:16,1095.75,1096.00,1095.50,1095.75,224,115,339.00
02/24/2005,11:17,1096.00,1096.25,1095.75,1095.75,212,132,344.00
02/24/2005,11:18,1095.75,1096.50,1095.75,1096.50,559,23,582.00
02/24/2005,11:19,1096.50,1096.50,1095.75,1095.75,163,314,477.00
02/24/2005,11:20,1095.75,1096.00,1095.50,1095.75,334,446,780.00
02/24/2005,11:21,1095.75,1095.75,1095.25,1095.75,303,1222,1525.00
02/24/2005,11:22,1095.50,1096.00,1095.50,1096.00,451,131,582.00
02/24/2005,11:23,1096.00,1097.00,1096.00,1096.50,1678,482,2160.00
02/24/2005,11:24,1096.50,1096.50,1096.00,1096.00,44,702,746.00
02/24/2005,11:25,1096.00,1096.25,1096.00,1096.25,7,228,235.00
02/24/2005,11:26,1096.00,1096.25,1096.00,1096.00,8,264,272.00
02/24/2005,11:27,1096.25,1096.25,1096.00,1096.00,104,191,295.00
02/24/2005,11:28,1096.00,1096.25,1096.00,1096.00,7,106,113.00
02/24/2005,11:29,1096.00,1096.25,1096.00,1096.00,6,192,198.00
02/24/2005,11:30,1096.00,1096.50,1095.75,1096.50,570,116,686.00
02/24/2005,11:31,1096.50,1096.50,1096.00,1096.00,49,390,439.00
02/24/2005,11:32,1096.25,1096.25,1096.00,1096.00,2,116,118.00
02/24/2005,11:33,1096.00,1096.00,1095.50,1095.75,25,202,227.00
02/24/2005,11:34,1095.50,1095.75,1095.50,1095.75,115,169,284.00
02/24/2005,11:35,1095.50,1096.00,1095.25,1095.75,539,585,1124.00
02/24/2005,11:36,1096.00,1096.00,1095.50,1095.75,198,303,501.00
02/24/2005,11:37,1095.75,1096.25,1095.50,1096.25,609,52,661.00
02/24/2005,11:38,1096.25,1096.25,1096.00,1096.25,127,42,169.00
02/24/2005,11:39,1096.00,1096.25,1096.00,1096.25,31,3,34.00
02/24/2005,11:40,1096.25,1096.25,1096.00,1096.00,21,13,34.00
02/24/2005,11:41,1096.00,1096.00,1095.75,1095.75,68,593,661.00
02/24/2005,11:42,1095.75,1096.00,1095.50,1095.75,58,167,225.00
02/24/2005,11:43,1096.00,1096.00,1095.50,1095.75,102,217,319.00
02/24/2005,11:44,1095.75,1096.00,1095.50,1095.75,259,168,427.00
02/24/2005,11:45,1095.75,1095.75,1095.50,1095.75,126,12,138.00
02/24/2005,11:46,1095.50,1095.75,1095.50,1095.75,24,19,43.00
02/24/2005,11:47,1095.75,1097.00,1095.75,1096.75,3539,427,3966.00
02/24/2005,11:48,1097.00,1097.00,1096.25,1096.50,402,537,939.00
02/24/2005,11:49,1096.50,1096.75,1096.25,1096.25,32,145,177.00
02/24/2005,11:50,1096.25,1096.50,1096.25,1096.25,100,112,212.00
02/24/2005,11:51,1096.50,1096.50,1096.00,1096.25,26,320,346.00
02/24/2005,11:52,1096.00,1096.25,1095.75,1096.25,140,207,347.00
02/24/2005,11:53,1096.25,1096.75,1096.00,1096.50,239,429,668.00
02/24/2005,11:54,1096.75,1096.75,1096.50,1096.75,177,104,281.00
02/24/2005,11:55,1096.50,1097.00,1096.50,1096.75,336,8,344.00
02/24/2005,11:56,1097.00,1097.00,1096.75,1096.75,250,189,439.00
02/24/2005,11:57,1096.75,1097.00,1096.75,1096.75,20,41,61.00
02/24/2005,11:58,1096.75,1096.75,1096.25,1096.50,55,435,490.00
02/24/2005,11:59,1096.50,1096.75,1096.25,1096.25,13,176,189.00
02/24/2005,12:00,1096.25,1096.25,1095.75,1096.00,183,952,1135.00
02/24/2005,12:01,1096.00,1096.25,1095.75,1096.25,405,65,470.00
02/24/2005,12:02,1096.00,1096.25,1096.00,1096.25,169,119,288.00
02/24/2005,12:03,1096.00,1096.25,1096.00,1096.25,346,167,513.00
02/24/2005,12:04,1096.25,1096.75,1096.00,1096.75,475,10,485.00
02/24/2005,12:05,1096.75,1096.75,1096.25,1096.50,41,225,266.00
02/24/2005,12:06,1096.50,1096.50,1096.25,1096.25,8,12,20.00
02/24/2005,12:07,1096.50,1096.50,1096.00,1096.00,84,759,843.00
02/24/2005,12:08,1096.00,1096.25,1095.00,1095.25,1068,3540,4608.00
02/24/2005,12:09,1095.25,1095.50,1095.00,1095.25,382,985,1367.00
02/24/2005,12:10,1095.25,1096.25,1095.25,1096.25,864,216,1080.00
02/24/2005,12:11,1096.00,1096.25,1095.75,1096.00,140,373,513.00
02/24/2005,12:12,1096.00,1096.25,1095.75,1096.00,111,65,176.00
02/24/2005,12:13,1096.00,1096.25,1095.50,1095.75,492,392,884.00
02/24/2005,12:14,1095.75,1096.00,1095.75,1095.75,267,4,271.00
02/24/2005,12:15,1096.00,1096.00,1095.75,1096.00,134,207,341.00
02/24/2005,12:16,1095.75,1096.00,1095.75,1095.75,12,62,74.00
02/24/2005,12:17,1095.75,1096.00,1095.75,1096.00,127,84,211.00
02/24/2005,12:18,1096.00,1096.25,1096.00,1096.00,260,5,265.00
02/24/2005,12:19,1096.25,1096.50,1096.00,1096.00,678,164,842.00
02/24/2005,12:20,1096.25,1096.50,1096.25,1096.50,255,20,275.00
02/24/2005,12:21,1096.50,1097.00,1096.50,1096.75,1220,399,1619.00
02/24/2005,12:22,1096.75,1096.75,1096.50,1096.75,14,196,210.00
02/24/2005,12:23,1096.50,1096.75,1096.50,1096.50,55,33,88.00
02/24/2005,12:24,1096.75,1097.00,1096.50,1096.75,699,7,706.00
02/24/2005,12:25,1097.00,1097.25,1096.75,1097.25,473,183,656.00
02/24/2005,12:26,1097.25,1097.75,1097.00,1097.75,2156,66,2222.00
02/24/2005,12:27,1097.75,1097.75,1097.00,1097.25,1163,1684,2847.00
02/24/2005,12:28,1097.25,1097.25,1097.00,1097.25,48,150,198.00
02/24/2005,12:29,1097.25,1097.25,1097.00,1097.00,11,178,189.00
02/24/2005,12:30,1097.00,1097.00,1096.75,1097.00,28,554,582.00
02/24/2005,12:31,1096.75,1097.00,1096.50,1096.75,258,321,579.00
02/24/2005,12:32,1096.50,1096.75,1096.50,1096.50,16,30,46.00
02/24/2005,12:33,1096.50,1097.00,1096.50,1096.75,340,171,511.00
02/24/2005,12:34,1097.00,1097.00,1096.75,1096.75,47,6,53.00
02/24/2005,12:35,1097.00,1097.00,1096.75,1097.00,17,24,41.00
02/24/2005,12:36,1097.00,1097.00,1096.75,1097.00,493,173,666.00
02/24/2005,12:37,1097.00,1098.25,1096.75,1098.00,3531,492,4023.00
02/24/2005,12:38,1098.25,1098.75,1098.00,1098.75,1271,960,2231.00
02/24/2005,12:39,1098.50,1099.25,1098.50,1098.75,2867,743,3610.00
02/24/2005,12:40,1098.75,1098.75,1098.25,1098.25,433,1259,1692.00
02/24/2005,12:41,1098.50,1098.75,1098.50,1098.75,95,61,156.00
02/24/2005,12:42,1098.75,1098.75,1098.25,1098.50,80,429,509.00
02/24/2005,12:43,1098.50,1098.50,1098.25,1098.25,89,84,173.00
02/24/2005,12:44,1098.50,1098.50,1098.00,1098.00,22,1851,1873.00
02/24/2005,12:45,1098.00,1098.00,1098.00,1098.00,0,205,205.00
02/24/2005,12:46,1098.00,1098.50,1098.00,1098.25,270,317,587.00
02/24/2005,12:47,1098.25,1098.50,1098.25,1098.50,15,386,401.00
02/24/2005,12:48,1098.50,1098.50,1098.25,1098.50,130,62,192.00
02/24/2005,12:49,1098.50,1098.75,1098.25,1098.75,303,127,430.00
02/24/2005,12:50,1098.75,1098.75,1098.25,1098.50,250,292,542.00
02/24/2005,12:51,1098.50,1098.75,1098.50,1098.50,223,29,252.00
02/24/2005,12:52,1098.75,1099.75,1098.75,1099.75,5222,1037,6259.00
02/24/2005,12:53,1099.75,1100.00,1099.00,1099.25,681,1013,1694.00
02/24/2005,12:54,1099.00,1099.50,1099.00,1099.25,485,58,543.00
02/24/2005,12:55,1099.25,1099.50,1099.00,1099.25,442,581,1023.00
02/24/2005,12:56,1099.25,1099.50,1098.75,1098.75,75,1625,1700.00
02/24/2005,12:57,1098.75,1099.00,1098.75,1098.75,93,263,356.00
02/24/2005,12:58,1098.75,1099.00,1098.50,1098.50,127,445,572.00
02/24/2005,12:59,1098.75,1098.75,1098.50,1098.75,722,46,768.00
02/24/2005,13:00,1098.75,1099.00,1098.75,1099.00,211,36,247.00
02/24/2005,13:01,1098.75,1099.00,1098.50,1098.50,218,1509,1727.00
02/24/2005,13:02,1098.50,1099.00,1098.50,1098.75,491,8,499.00
02/24/2005,13:03,1099.00,1099.50,1099.00,1099.25,1194,290,1484.00
02/24/2005,13:04,1099.25,1099.50,1099.00,1099.25,551,18,569.00
02/24/2005,13:05,1099.25,1099.75,1099.00,1099.50,882,863,1745.00
02/24/2005,13:06,1099.25,1099.50,1099.00,1099.00,107,451,558.00
02/24/2005,13:07,1099.25,1099.25,1099.00,1099.00,31,20,51.00
02/24/2005,13:08,1099.00,1099.25,1099.00,1099.00,17,171,188.00
02/24/2005,13:09,1099.25,1099.25,1098.75,1098.75,54,972,1026.00
02/24/2005,13:10,1098.75,1100.00,1098.50,1100.00,4494,1263,5757.00
02/24/2005,13:11,1099.75,1100.75,1099.75,1100.00,5909,3267,9176.00
02/24/2005,13:12,1100.25,1102.75,1100.00,1102.50,11709,4749,16458.00
02/24/2005,13:13,1102.25,1102.50,1102.00,1102.50,3397,1834,5231.00
02/24/2005,13:14,1102.50,1102.75,1101.75,1102.00,2946,3579,6525.00
02/24/2005,13:15,1102.25,1102.50,1101.75,1101.75,1799,1527,3326.00
02/24/2005,13:16,1101.75,1102.50,1101.75,1102.25,1455,92,1547.00
02/24/2005,13:17,1102.25,1103.50,1102.25,1102.75,6960,2577,9537.00
02/24/2005,13:18,1103.00,1103.00,1102.50,1102.50,1949,765,2714.00
02/24/2005,13:19,1102.50,1102.75,1102.25,1102.50,823,1561,2384.00
02/24/2005,13:20,1102.50,1103.00,1102.50,1102.75,573,682,1255.00
02/24/2005,13:21,1102.75,1102.75,1102.50,1102.50,127,586,713.00
02/24/2005,13:22,1102.50,1103.25,1102.25,1103.25,1881,1254,3135.00
02/24/2005,13:23,1103.25,1103.25,1102.50,1103.00,2274,915,3189.00
02/24/2005,13:24,1103.25,1103.75,1103.00,1103.00,3488,1431,4919.00
02/24/2005,13:25,1103.00,1103.50,1102.75,1103.25,2081,1243,3324.00
02/24/2005,13:26,1103.25,1103.50,1102.75,1102.75,469,2015,2484.00
02/24/2005,13:27,1102.75,1103.00,1102.50,1102.75,651,1079,1730.00
02/24/2005,13:28,1102.75,1103.00,1102.50,1102.50,1115,486,1601.00
02/24/2005,13:29,1102.50,1102.75,1102.00,1102.25,381,2601,2982.00
02/24/2005,13:30,1102.25,1102.75,1102.25,1102.50,531,186,717.00
02/24/2005,13:31,1102.25,1102.50,1102.25,1102.50,352,120,472.00
02/24/2005,13:32,1102.50,1102.50,1102.25,1102.25,20,584,604.00
02/24/2005,13:33,1102.25,1103.25,1102.25,1103.25,2678,239,2917.00
02/24/2005,13:34,1103.25,1103.25,1102.75,1102.75,812,1548,2360.00
02/24/2005,13:35,1102.75,1103.00,1102.50,1103.00,294,447,741.00
02/24/2005,13:36,1102.75,1102.75,1102.25,1102.50,122,1203,1325.00
02/24/2005,13:37,1102.50,1102.50,1102.00,1102.00,329,1252,1581.00
02/24/2005,13:38,1102.25,1102.25,1101.75,1101.75,1046,1120,2166.00
02/24/2005,13:39,1102.00,1102.00,1101.50,1101.75,522,1335,1857.00
02/24/2005,13:40,1101.75,1102.00,1101.50,1101.75,942,715,1657.00
02/24/2005,13:41,1102.00,1102.00,1101.75,1102.00,514,600,1114.00
02/24/2005,13:42,1102.00,1102.25,1101.75,1102.25,434,89,523.00
02/24/2005,13:43,1102.00,1103.00,1102.00,1103.00,2390,216,2606.00
02/24/2005,13:44,1102.75,1103.00,1102.50,1102.75,818,596,1414.00
02/24/2005,13:45,1102.75,1102.75,1102.50,1102.50,332,71,403.00
02/24/2005,13:46,1102.50,1103.00,1102.50,1102.75,701,252,953.00
02/24/2005,13:47,1102.75,1102.75,1102.00,1102.25,668,1574,2242.00
02/24/2005,13:48,1102.25,1102.25,1102.00,1102.00,390,746,1136.00
02/24/2005,13:49,1102.25,1102.25,1102.00,1102.00,321,225,546.00
02/24/2005,13:50,1102.00,1102.25,1101.75,1102.00,296,609,905.00
02/24/2005,13:51,1102.00,1102.25,1101.75,1102.00,380,511,891.00
02/24/2005,13:52,1102.00,1102.50,1101.75,1102.50,810,70,880.00
02/24/2005,13:53,1102.50,1103.00,1102.50,1102.50,1160,377,1537.00
02/24/2005,13:54,1102.50,1102.75,1102.50,1102.75,735,266,1001.00
02/24/2005,13:55,1102.75,1102.75,1102.25,1102.25,123,626,749.00
02/24/2005,13:56,1102.25,1102.50,1102.25,1102.25,122,46,168.00
02/24/2005,13:57,1102.25,1102.25,1101.50,1101.75,732,2369,3101.00
02/24/2005,13:58,1102.00,1102.50,1102.00,1102.50,875,109,984.00
02/24/2005,13:59,1102.50,1103.00,1102.25,1103.00,1045,114,1159.00
02/24/2005,14:00,1103.00,1103.25,1102.75,1103.00,1393,651,2044.00
02/24/2005,14:01,1103.00,1103.00,1102.50,1102.75,937,427,1364.00
02/24/2005,14:02,1102.75,1103.00,1102.50,1102.50,14,364,378.00
02/24/2005,14:03,1102.75,1103.00,1102.75,1102.75,415,280,695.00
02/24/2005,14:04,1102.75,1103.00,1102.50,1102.50,6,972,978.00
02/24/2005,14:05,1102.50,1104.00,1102.50,1104.00,4556,634,5190.00
02/24/2005,14:06,1103.75,1104.50,1103.75,1104.25,4298,2069,6367.00
02/24/2005,14:07,1104.25,1104.50,1103.75,1104.00,570,1496,2066.00
02/24/2005,14:08,1103.75,1104.25,1103.75,1104.25,620,581,1201.00
02/24/2005,14:09,1104.25,1104.25,1103.75,1103.75,279,648,927.00
02/24/2005,14:10,1103.75,1104.25,1103.75,1104.00,558,356,914.00
02/24/2005,14:11,1104.00,1104.00,1103.75,1103.75,521,488,1009.00
02/24/2005,14:12,1104.00,1104.75,1103.75,1104.50,3283,931,4214.00
02/24/2005,14:13,1104.25,1105.00,1104.00,1104.75,1961,2159,4120.00
02/24/2005,14:14,1104.75,1105.25,1104.25,1104.50,2873,2425,5298.00
02/24/2005,14:15,1104.50,1105.00,1104.50,1104.75,863,1018,1881.00
02/24/2005,14:16,1104.75,1105.00,1104.25,1105.00,604,1097,1701.00
02/24/2005,14:17,1104.75,1105.00,1104.25,1104.50,562,1587,2149.00
02/24/2005,14:18,1104.50,1104.50,1104.00,1104.25,818,810,1628.00
02/24/2005,14:19,1104.25,1104.50,1104.00,1104.25,817,650,1467.00
02/24/2005,14:20,1104.25,1104.50,1103.75,1104.00,798,1607,2405.00
02/24/2005,14:21,1104.00,1104.25,1104.00,1104.00,38,295,333.00
02/24/2005,14:22,1104.00,1104.25,1103.75,1103.75,202,443,645.00
02/24/2005,14:23,1104.00,1104.00,1103.50,1104.00,230,1064,1294.00
02/24/2005,14:24,1104.00,1104.25,1103.75,1103.75,807,1386,2193.00
02/24/2005,14:25,1103.75,1104.00,1103.50,1103.75,792,920,1712.00
02/24/2005,14:26,1103.75,1104.00,1103.50,1103.75,511,429,940.00
02/24/2005,14:27,1103.75,1104.00,1103.25,1104.00,1336,876,2212.00
02/24/2005,14:28,1104.00,1104.25,1103.50,1104.00,1151,614,1765.00
02/24/2005,14:29,1103.75,1104.00,1103.75,1104.00,42,56,98.00
02/24/2005,14:30,1104.00,1104.00,1103.50,1103.75,562,681,1243.00
02/24/2005,14:31,1104.00,1104.00,1103.75,1104.00,63,175,238.00
02/24/2005,14:32,1103.75,1104.25,1103.75,1104.25,565,89,654.00
02/24/2005,14:33,1104.25,1104.25,1104.00,1104.25,113,171,284.00
02/24/2005,14:34,1104.25,1104.50,1104.00,1104.50,1700,830,2530.00
02/24/2005,14:35,1104.25,1105.00,1104.25,1104.75,1763,76,1839.00
02/24/2005,14:36,1104.75,1106.00,1104.75,1105.75,6176,2391,8567.00
02/24/2005,14:37,1105.75,1106.50,1105.75,1106.25,4308,1452,5760.00
02/24/2005,14:38,1106.25,1106.75,1105.50,1105.50,1888,3158,5046.00
02/24/2005,14:39,1105.50,1106.00,1105.25,1105.75,1697,1637,3334.00
02/24/2005,14:40,1105.75,1106.25,1105.75,1105.75,741,2262,3003.00
02/24/2005,14:41,1105.50,1106.00,1105.50,1105.50,611,575,1186.00
02/24/2005,14:42,1105.75,1105.75,1105.50,1105.50,753,217,970.00
02/24/2005,14:43,1105.75,1106.00,1105.50,1105.75,322,587,909.00
02/24/2005,14:44,1105.50,1106.00,1105.50,1105.75,634,318,952.00
02/24/2005,14:45,1105.75,1106.00,1105.75,1106.00,422,254,676.00
02/24/2005,14:46,1106.00,1106.00,1105.50,1105.75,1201,1176,2377.00
02/24/2005,14:47,1106.00,1106.00,1105.25,1105.25,129,2557,2686.00
02/24/2005,14:48,1105.25,1105.75,1105.25,1105.50,927,207,1134.00
02/24/2005,14:49,1105.50,1105.75,1105.25,1105.25,82,1028,1110.00
02/24/2005,14:50,1105.25,1105.50,1105.00,1105.25,497,1579,2076.00
02/24/2005,14:51,1105.25,1105.75,1105.25,1105.50,1062,422,1484.00
02/24/2005,14:52,1105.75,1105.75,1105.50,1105.50,57,274,331.00
02/24/2005,14:53,1105.75,1105.75,1105.25,1105.25,353,926,1279.00
02/24/2005,14:54,1105.50,1105.75,1105.25,1105.50,372,1217,1589.00
02/24/2005,14:55,1105.50,1105.75,1105.25,1105.50,233,549,782.00
02/24/2005,14:56,1105.75,1105.75,1105.50,1105.75,1297,307,1604.00
02/24/2005,14:57,1105.75,1106.25,1105.75,1105.75,1908,1829,3737.00
02/24/2005,14:58,1106.00,1106.25,1105.75,1106.25,1155,272,1427.00
02/24/2005,14:59,1106.00,1106.25,1105.75,1106.25,1679,869,2548.00
02/24/2005,15:00,1106.25,1106.25,1105.75,1106.25,1921,3109,5030.00
02/24/2005,15:01,1106.25,1106.25,1105.25,1105.50,1905,4528,6433.00
02/24/2005,15:02,1105.25,1105.75,1105.25,1105.50,1058,324,1382.00
02/24/2005,15:03,1105.50,1105.75,1105.50,1105.75,589,154,743.00
02/24/2005,15:04,1105.75,1105.75,1105.50,1105.75,402,52,454.00
02/24/2005,15:05,1105.75,1105.75,1105.50,1105.75,67,874,941.00
02/24/2005,15:06,1105.50,1105.75,1105.25,1105.50,93,554,647.00
02/24/2005,15:07,1105.25,1105.75,1105.25,1105.50,653,50,703.00
02/24/2005,15:08,1105.50,1105.75,1105.50,1105.75,97,233,330.00
02/24/2005,15:09,1105.50,1106.00,1105.50,1106.00,1999,59,2058.00
02/24/2005,15:10,1106.00,1106.00,1105.75,1106.00,893,852,1745.00
02/24/2005,15:11,1106.00,1106.00,1105.50,1105.75,1808,908,2716.00
02/24/2005,15:12,1106.00,1106.00,1105.50,1105.75,149,1439,1588.00
02/24/2005,15:13,1105.75,1106.00,1105.50,1105.75,1132,958,2090.00
02/24/2005,15:14,1105.75,1106.00,1105.50,1105.75,916,1026,1942.00
02/24/2005,15:15,1105.75,1106.25,1105.75,1106.00,2131,1880,4011.00
02/24/2005,15:16,1106.00,1106.00,1105.75,1105.75,11,1,12.00
02/24/2005,15:31,1106.00,1106.00,1105.75,1106.00,100,275,375.00
02/24/2005,15:32,1106.00,1106.00,1105.50,1105.50,72,137,209.00
02/24/2005,15:33,1105.75,1106.00,1105.75,1106.00,324,115,439.00
02/24/2005,15:34,1105.75,1105.75,1105.75,1105.75,0,264,264.00
02/24/2005,15:35,1106.00,1106.00,1105.75,1105.75,15,80,95.00
02/24/2005,15:36,1106.00,1106.00,1105.75,1105.75,4,62,66.00
02/24/2005,15:37,1105.75,1105.75,1105.50,1105.75,29,4,33.00
02/24/2005,15:38,1105.75,1105.75,1105.75,1105.75,8,0,8.00
02/24/2005,15:39,1105.75,1106.00,1105.50,1105.50,61,22,83.00
02/24/2005,15:40,1105.75,1106.00,1105.75,1106.00,48,0,48.00
02/24/2005,15:41,1105.75,1106.25,1105.75,1106.00,82,75,157.00
02/24/2005,15:42,1106.00,1106.25,1105.75,1105.75,49,184,233.00
02/24/2005,15:43,1106.00,1106.00,1106.00,1106.00,5,0,5.00
02/24/2005,15:44,1106.00,1106.00,1106.00,1106.00,55,0,55.00
02/24/2005,15:45,1106.00,1106.00,1106.00,1106.00,16,0,16.00
02/24/2005,15:46,1106.00,1106.00,1106.00,1106.00,36,0,36.00
02/24/2005,15:47,1106.00,1106.25,1106.00,1106.00,15,2,17.00
02/24/2005,15:49,1106.00,1106.00,1106.00,1106.00,0,11,11.00
02/24/2005,15:50,1106.00,1106.00,1106.00,1106.00,0,6,6.00
02/24/2005,15:52,1106.00,1106.00,1106.00,1106.00,0,5,5.00
02/24/2005,15:53,1106.25,1106.25,1106.25,1106.25,21,0,21.00
02/24/2005,15:54,1106.00,1106.25,1106.00,1106.25,5,67,72.00
02/24/2005,15:55,1106.00,1106.00,1106.00,1106.00,0,3,3.00
02/24/2005,15:56,1106.00,1106.25,1106.00,1106.25,1,1,2.00
02/24/2005,15:57,1106.25,1106.25,1106.00,1106.00,3,2,5.00
02/24/2005,15:58,1106.25,1106.25,1106.25,1106.25,62,0,62.00
02/24/2005,15:59,1106.25,1106.50,1106.25,1106.50,150,0,150.00
02/24/2005,16:00,1106.25,1106.50,1106.25,1106.50,10,13,23.00
02/24/2005,17:01,1106.00,1106.25,1106.00,1106.00,4,34,38.00
02/24/2005,17:02,1106.25,1106.25,1106.00,1106.00,5,2,7.00
02/24/2005,17:03,1106.25,1106.25,1106.00,1106.00,5,5,10.00
02/24/2005,17:04,1106.00,1106.00,1106.00,1106.00,0,1,1.00
02/24/2005,17:08,1106.00,1106.00,1106.00,1106.00,0,4,4.00
02/24/2005,17:09,1106.00,1106.25,1106.00,1106.25,1,4,5.00
02/24/2005,17:13,1106.00,1106.25,1106.00,1106.00,5,89,94.00
02/24/2005,17:14,1105.75,1105.75,1105.75,1105.75,0,2,2.00
02/24/2005,17:15,1106.00,1106.00,1105.75,1105.75,25,16,41.00
02/24/2005,17:16,1105.75,1105.75,1105.75,1105.75,0,7,7.00
02/24/2005,17:17,1105.75,1105.75,1105.75,1105.75,0,10,10.00
02/24/2005,17:18,1105.75,1105.75,1105.75,1105.75,0,1,1.00
02/24/2005,17:19,1106.00,1106.00,1106.00,1106.00,3,0,3.00
02/24/2005,17:21,1106.00,1106.00,1106.00,1106.00,3,0,3.00
02/24/2005,17:22,1105.75,1105.75,1105.75,1105.75,0,4,4.00
02/24/2005,17:23,1105.75,1105.75,1105.75,1105.75,0,10,10.00
02/24/2005,17:24,1105.75,1105.75,1105.75,1105.75,0,5,5.00
02/24/2005,17:26,1106.00,1106.00,1106.00,1106.00,2,0,2.00
02/24/2005,17:27,1105.75,1105.75,1105.75,1105.75,0,1,1.00
02/24/2005,17:29,1105.75,1106.00,1105.75,1106.00,2,1,3.00
02/24/2005,17:32,1105.75,1105.75,1105.75,1105.75,0,12,12.00
02/24/2005,17:33,1105.75,1105.75,1105.75,1105.75,0,1,1.00
02/24/2005,17:34,1105.75,1105.75,1105.75,1105.75,0,4,4.00
02/24/2005,17:36,1105.75,1105.75,1105.75,1105.75,0,1,1.00
02/24/2005,17:38,1105.75,1105.75,1105.75,1105.75,0,5,5.00
02/24/2005,17:40,1105.75,1105.75,1105.75,1105.75,0,123,123.00
02/24/2005,17:43,1105.50,1105.50,1105.50,1105.50,0,45,45.00
02/24/2005,17:45,1105.50,1105.50,1105.50,1105.50,0,1,1.00
02/24/2005,17:46,1105.50,1105.75,1105.50,1105.50,1,36,37.00
02/24/2005,17:47,1105.75,1105.75,1105.50,1105.75,2,1,3.00
02/24/2005,17:48,1105.50,1105.50,1105.50,1105.50,0,1,1.00
02/24/2005,17:50,1105.50,1105.50,1105.25,1105.50,2,16,18.00
02/24/2005,17:51,1105.75,1105.75,1105.50,1105.50,2,5,7.00
02/24/2005,17:52,1105.50,1105.50,1105.50,1105.50,0,2,2.00
02/24/2005,17:54,1105.50,1105.50,1105.50,1105.50,0,5,5.00
02/24/2005,17:55,1105.50,1105.50,1105.50,1105.50,0,1,1.00
02/24/2005,17:56,1105.50,1105.50,1105.50,1105.50,0,1,1.00
02/24/2005,17:57,1105.50,1105.50,1105.50,1105.50,0,2,2.00
02/24/2005,17:59,1105.50,1105.50,1105.50,1105.50,0,24,24.00
02/24/2005,18:01,1105.50,1105.50,1105.50,1105.50,0,1,1.00
02/24/2005,18:02,1105.50,1105.50,1105.50,1105.50,0,1,1.00
02/24/2005,18:04,1105.50,1105.50,1105.25,1105.50,2,4,6.00
02/24/2005,18:05,1105.50,1105.50,1105.50,1105.50,6,0,6.00
02/24/2005,18:06,1105.50,1105.50,1105.50,1105.50,1,0,1.00
02/24/2005,18:14,1105.50,1105.50,1105.50,1105.50,3,0,3.00
02/24/2005,18:15,1105.50,1105.50,1105.50,1105.50,5,0,5.00
02/24/2005,18:16,1105.50,1105.50,1105.50,1105.50,1,0,1.00
02/24/2005,18:21,1105.50,1105.50,1105.50,1105.50,1,0,1.00
02/24/2005,18:22,1105.25,1105.25,1105.25,1105.25,0,42,42.00
02/24/2005,18:23,1105.25,1105.25,1105.25,1105.25,0,10,10.00
02/24/2005,18:24,1105.25,1105.25,1105.25,1105.25,0,3,3.00
02/24/2005,18:25,1105.50,1105.50,1105.50,1105.50,4,0,4.00
02/24/2005,18:27,1105.50,1105.50,1105.50,1105.50,1,0,1.00
02/24/2005,18:29,1105.50,1105.50,1105.50,1105.50,1,0,1.00
02/24/2005,18:31,1105.25,1105.50,1105.25,1105.50,1,1,2.00
02/24/2005,18:33,1105.50,1105.50,1105.50,1105.50,1,0,1.00
02/24/2005,18:34,1105.25,1105.25,1105.25,1105.25,0,61,61.00
02/24/2005,18:36,1105.25,1105.25,1105.25,1105.25,0,2,2.00
02/24/2005,18:42,1105.50,1105.50,1105.50,1105.50,2,0,2.00
02/24/2005,18:45,1105.50,1105.50,1105.50,1105.50,4,0,4.00
02/24/2005,18:46,1105.25,1105.25,1105.25,1105.25,0,1,1.00
02/24/2005,18:48,1105.25,1105.25,1105.25,1105.25,0,1,1.00
02/24/2005,18:49,1105.50,1105.50,1105.50,1105.50,85,0,85.00
02/24/2005,18:50,1105.50,1105.75,1105.50,1105.75,8,0,8.00
02/24/2005,18:53,1105.50,1105.50,1105.50,1105.50,0,1,1.00
02/24/2005,18:54,1105.25,1105.25,1105.25,1105.25,0,2,2.00
02/24/2005,18:57,1105.25,1105.25,1105.25,1105.25,0,6,6.00
02/24/2005,18:59,1105.25,1105.25,1105.25,1105.25,0,2,2.00
02/24/2005,19:00,1105.25,1105.25,1105.25,1105.25,0,1,1.00
02/24/2005,19:01,1105.50,1105.50,1105.50,1105.50,10,0,10.00
02/24/2005,19:03,1105.50,1105.50,1105.50,1105.50,1,0,1.00
02/24/2005,19:06,1105.75,1105.75,1105.75,1105.75,50,0,50.00
02/24/2005,19:07,1105.75,1105.75,1105.75,1105.75,29,0,29.00
02/24/2005,19:09,1105.50,1105.50,1105.50,1105.50,0,2,2.00
02/24/2005,19:10,1105.50,1105.50,1105.50,1105.50,0,3,3.00
02/24/2005,19:12,1105.75,1105.75,1105.50,1105.50,1,1,2.00
02/24/2005,19:13,1105.50,1105.50,1105.50,1105.50,0,2,2.00
02/24/2005,19:14,1105.50,1105.50,1105.50,1105.50,0,1,1.00
02/24/2005,19:16,1105.75,1105.75,1105.75,1105.75,1,0,1.00
02/24/2005,19:19,1105.50,1105.50,1105.50,1105.50,0,3,3.00
02/24/2005,19:21,1105.75,1105.75,1105.75,1105.75,1,0,1.00
02/24/2005,19:27,1105.75,1105.75,1105.75,1105.75,2,0,2.00
02/24/2005,19:28,1105.50,1105.50,1105.50,1105.50,0,1,1.00
02/24/2005,19:40,1105.50,1105.50,1105.50,1105.50,0,2,2.00
02/24/2005,19:41,1105.75,1105.75,1105.75,1105.75,2,0,2.00
02/24/2005,19:59,1105.50,1105.50,1105.50,1105.50,0,1,1.00
02/24/2005,20:00,1105.50,1105.50,1105.50,1105.50,0,2,2.00
02/24/2005,20:02,1105.50,1105.50,1105.50,1105.50,0,3,3.00
02/24/2005,20:08,1105.50,1105.50,1105.50,1105.50,0,1,1.00
02/24/2005,20:09,1105.75,1105.75,1105.75,1105.75,1,0,1.00
02/24/2005,20:10,1105.50,1105.50,1105.50,1105.50,0,3,3.00
02/24/2005,20:13,1105.75,1105.75,1105.75,1105.75,1,0,1.00
02/24/2005,20:16,1105.50,1105.50,1105.50,1105.50,0,2,2.00
02/24/2005,20:17,1105.50,1105.50,1105.50,1105.50,0,2,2.00
02/24/2005,20:18,1105.50,1105.50,1105.50,1105.50,0,2,2.00
02/24/2005,20:20,1105.50,1105.50,1105.50,1105.50,0,3,3.00
02/24/2005,20:25,1105.50,1105.50,1105.25,1105.50,40,8,48.00
02/24/2005,20:31,1105.50,1105.50,1105.50,1105.50,1,0,1.00
02/24/2005,20:32,1105.50,1105.50,1105.50,1105.50,22,0,22.00
02/24/2005,20:33,1105.50,1105.50,1105.25,1105.25,2,5,7.00
02/24/2005,20:35,1105.50,1105.50,1105.50,1105.50,6,0,6.00
02/24/2005,20:36,1105.50,1105.50,1105.25,1105.25,3,3,6.00
02/24/2005,20:38,1105.50,1105.50,1105.50,1105.50,30,0,30.00
02/24/2005,20:39,1105.50,1105.50,1105.50,1105.50,14,0,14.00
02/24/2005,20:40,1105.50,1105.50,1105.25,1105.25,1,2,3.00
02/24/2005,20:41,1105.25,1105.25,1105.25,1105.25,0,2,2.00
02/24/2005,20:42,1105.25,1105.25,1105.25,1105.25,0,1,1.00
02/24/2005,20:47,1105.25,1105.25,1105.25,1105.25,0,1,1.00
02/24/2005,20:48,1105.25,1105.25,1105.25,1105.25,0,4,4.00
02/24/2005,20:49,1105.25,1105.25,1105.25,1105.25,0,1,1.00
02/24/2005,20:50,1105.25,1105.25,1105.25,1105.25,0,2,2.00
02/24/2005,20:53,1105.25,1105.25,1105.25,1105.25,0,3,3.00
02/24/2005,20:57,1105.50,1105.50,1105.50,1105.50,1,0,1.00
02/24/2005,21:02,1105.50,1105.50,1105.50,1105.50,5,0,5.00
02/24/2005,21:03,1105.50,1105.50,1105.50,1105.50,1,0,1.00
02/24/2005,21:06,1105.50,1105.50,1105.50,1105.50,1,0,1.00
02/24/2005,21:07,1105.50,1105.50,1105.50,1105.50,10,0,10.00
02/24/2005,21:09,1105.50,1105.50,1105.50,1105.50,1,0,1.00
02/24/2005,21:10,1105.50,1105.50,1105.50,1105.50,1,0,1.00
02/24/2005,21:13,1105.50,1105.50,1105.50,1105.50,1,0,1.00
02/24/2005,21:18,1105.50,1105.50,1105.50,1105.50,2,0,2.00
02/24/2005,21:21,1105.25,1105.25,1105.25,1105.25,0,1,1.00
02/24/2005,21:22,1105.50,1105.50,1105.50,1105.50,1,0,1.00
02/24/2005,21:24,1105.50,1105.50,1105.50,1105.50,1,0,1.00
02/24/2005,21:25,1105.50,1105.50,1105.50,1105.50,10,0,10.00
02/24/2005,21:30,1105.50,1105.50,1105.50,1105.50,1,0,1.00
02/24/2005,21:32,1105.25,1105.50,1105.25,1105.25,10,14,24.00
02/24/2005,21:34,1105.50,1105.50,1105.50,1105.50,4,0,4.00
02/24/2005,21:35,1105.25,1105.25,1105.25,1105.25,0,5,5.00
02/24/2005,21:37,1105.25,1105.25,1105.25,1105.25,0,8,8.00
02/24/2005,21:39,1105.25,1105.50,1105.25,1105.50,1,17,18.00
02/24/2005,21:43,1105.25,1105.25,1105.25,1105.25,0,1,1.00
02/24/2005,21:51,1105.50,1105.50,1105.25,1105.25,1,1,2.00
02/24/2005,21:55,1105.50,1105.50,1105.50,1105.50,1,0,1.00
02/24/2005,21:56,1105.50,1105.50,1105.50,1105.50,3,0,3.00
02/24/2005,22:00,1105.50,1105.50,1105.25,1105.25,1,1,2.00
02/24/2005,22:02,1105.50,1105.50,1105.50,1105.50,31,0,31.00
02/24/2005,22:03,1105.50,1105.50,1105.50,1105.50,1,0,1.00
02/24/2005,22:05,1105.50,1105.50,1105.50,1105.50,2,0,2.00
02/24/2005,22:06,1105.50,1105.50,1105.50,1105.50,2,0,2.00
02/24/2005,22:08,1105.25,1105.50,1105.25,1105.50,21,1,22.00
02/24/2005,22:09,1105.50,1105.50,1105.50,1105.50,14,0,14.00
02/24/2005,22:13,1105.50,1105.50,1105.50,1105.50,6,0,6.00
02/24/2005,22:16,1105.50,1105.50,1105.50,1105.50,1,0,1.00
02/24/2005,22:20,1105.25,1105.25,1105.25,1105.25,0,10,10.00
02/24/2005,22:23,1105.25,1105.25,1105.25,1105.25,0,1,1.00
02/24/2005,22:31,1105.50,1105.50,1105.50,1105.50,8,0,8.00
02/24/2005,22:40,1105.50,1105.50,1105.50,1105.50,2,0,2.00
02/24/2005,22:43,1105.50,1105.50,1105.50,1105.50,5,0,5.00
02/24/2005,22:48,1105.50,1105.50,1105.50,1105.50,2,0,2.00
02/24/2005,22:50,1105.50,1105.50,1105.50,1105.50,9,0,9.00
02/24/2005,22:55,1105.50,1105.50,1105.50,1105.50,13,0,13.00
02/24/2005,22:57,1105.50,1105.50,1105.50,1105.50,2,0,2.00
02/24/2005,23:02,1105.50,1105.75,1105.50,1105.75,6,0,6.00
02/24/2005,23:03,1105.75,1105.75,1105.75,1105.75,1,0,1.00
02/24/2005,23:09,1105.50,1105.50,1105.50,1105.50,0,2,2.00
02/24/2005,23:10,1105.25,1105.50,1105.25,1105.50,1,1,2.00
02/24/2005,23:26,1105.25,1105.25,1105.25,1105.25,0,3,3.00
02/24/2005,23:29,1105.50,1105.50,1105.50,1105.50,4,0,4.00
02/24/2005,23:31,1105.50,1105.50,1105.50,1105.50,10,0,10.00
02/24/2005,23:32,1105.75,1105.75,1105.75,1105.75,50,0,50.00
02/24/2005,23:34,1105.75,1105.75,1105.75,1105.75,1,0,1.00
02/24/2005,23:35,1105.75,1105.75,1105.75,1105.75,1,0,1.00
02/24/2005,23:40,1105.75,1105.75,1105.75,1105.75,21,0,21.00
02/24/2005,23:41,1105.75,1105.75,1105.75,1105.75,10,0,10.00
02/24/2005,23:44,1105.75,1105.75,1105.75,1105.75,10,0,10.00
02/24/2005,23:48,1105.75,1106.00,1105.75,1106.00,31,0,31.00
02/24/2005,23:53,1106.00,1106.00,1106.00,1106.00,30,0,30.00
02/24/2005,23:54,1105.75,1105.75,1105.75,1105.75,0,1,1.00
02/24/2005,23:58,1106.00,1106.00,1106.00,1106.00,50,0,50.00
02/24/2005,23:59,1106.00,1106.25,1106.00,1106.25,126,0,126.00
02/25/2005,00:00,1106.25,1106.25,1106.25,1106.25,21,0,21.00
02/25/2005,00:01,1106.25,1106.25,1106.25,1106.25,43,0,43.00
02/25/2005,00:04,1106.00,1106.00,1106.00,1106.00,0,1,1.00
02/25/2005,00:06,1106.00,1106.00,1106.00,1106.00,0,4,4.00
02/25/2005,00:07,1106.00,1106.00,1106.00,1106.00,0,3,3.00
02/25/2005,00:09,1106.00,1106.00,1106.00,1106.00,0,2,2.00
02/25/2005,00:10,1106.00,1106.00,1106.00,1106.00,0,8,8.00
02/25/2005,00:21,1106.00,1106.00,1106.00,1106.00,0,6,6.00
02/25/2005,00:22,1106.00,1106.00,1106.00,1106.00,0,4,4.00
02/25/2005,00:23,1106.00,1106.00,1106.00,1106.00,0,1,1.00
02/25/2005,00:24,1106.00,1106.00,1106.00,1106.00,0,8,8.00
02/25/2005,00:25,1106.00,1106.00,1106.00,1106.00,0,2,2.00
02/25/2005,00:31,1106.00,1106.00,1106.00,1106.00,0,2,2.00
02/25/2005,00:34,1106.00,1106.00,1106.00,1106.00,0,9,9.00
02/25/2005,00:35,1105.75,1105.75,1105.75,1105.75,0,1,1.00
02/25/2005,00:36,1106.00,1106.00,1106.00,1106.00,5,0,5.00
02/25/2005,00:38,1106.00,1106.00,1106.00,1106.00,7,0,7.00
02/25/2005,00:39,1106.00,1106.00,1106.00,1106.00,1,0,1.00
02/25/2005,00:41,1106.00,1106.25,1106.00,1106.25,2,0,2.00
02/25/2005,00:47,1106.00,1106.00,1106.00,1106.00,0,1,1.00
02/25/2005,00:49,1106.00,1106.00,1106.00,1106.00,0,4,4.00
02/25/2005,00:50,1106.00,1106.25,1106.00,1106.00,8,3,11.00
02/25/2005,00:53,1106.00,1106.00,1106.00,1106.00,0,5,5.00
02/25/2005,00:54,1106.00,1106.00,1106.00,1106.00,0,6,6.00
02/25/2005,00:59,1106.00,1106.00,1106.00,1106.00,0,5,5.00
02/25/2005,01:01,1106.00,1106.00,1106.00,1106.00,0,11,11.00
02/25/2005,01:02,1106.00,1106.00,1106.00,1106.00,0,1,1.00
02/25/2005,01:03,1106.00,1106.00,1106.00,1106.00,0,6,6.00
02/25/2005,01:04,1105.75,1105.75,1105.75,1105.75,0,2,2.00
02/25/2005,01:05,1106.00,1106.00,1106.00,1106.00,1,0,1.00
02/25/2005,01:06,1106.00,1106.00,1106.00,1106.00,5,0,5.00
02/25/2005,01:09,1106.00,1106.00,1106.00,1106.00,3,0,3.00
02/25/2005,01:11,1105.75,1105.75,1105.75,1105.75,0,2,2.00
02/25/2005,01:12,1105.75,1105.75,1105.75,1105.75,0,1,1.00
02/25/2005,01:15,1106.00,1106.00,1106.00,1106.00,2,0,2.00
02/25/2005,01:16,1105.75,1105.75,1105.75,1105.75,0,3,3.00
02/25/2005,01:20,1105.75,1105.75,1105.75,1105.75,0,1,1.00
02/25/2005,01:21,1106.00,1106.00,1106.00,1106.00,20,0,20.00
02/25/2005,01:26,1106.00,1106.00,1106.00,1106.00,10,0,10.00
02/25/2005,01:29,1106.00,1106.00,1106.00,1106.00,20,0,20.00
02/25/2005,01:30,1106.00,1106.00,1106.00,1106.00,4,0,4.00
02/25/2005,01:31,1106.00,1106.00,1105.75,1105.75,3,2,5.00
02/25/2005,01:32,1106.00,1106.00,1106.00,1106.00,1,0,1.00
02/25/2005,01:35,1105.75,1105.75,1105.75,1105.75,0,4,4.00
02/25/2005,01:36,1105.75,1105.75,1105.75,1105.75,0,5,5.00
02/25/2005,01:39,1106.00,1106.00,1106.00,1106.00,5,0,5.00
02/25/2005,01:40,1106.00,1106.25,1105.75,1106.00,9,11,20.00
02/25/2005,01:41,1105.75,1105.75,1105.75,1105.75,0,5,5.00
02/25/2005,01:42,1106.00,1106.00,1106.00,1106.00,4,0,4.00
02/25/2005,01:44,1106.00,1106.00,1106.00,1106.00,4,0,4.00
02/25/2005,01:48,1106.00,1106.00,1106.00,1106.00,2,0,2.00
02/25/2005,01:52,1105.75,1105.75,1105.75,1105.75,0,90,90.00
02/25/2005,01:56,1105.75,1105.75,1105.75,1105.75,0,40,40.00
02/25/2005,01:57,1105.50,1105.50,1105.50,1105.50,0,1,1.00
02/25/2005,01:59,1105.50,1105.75,1105.50,1105.75,87,34,121.00
02/25/2005,02:00,1105.75,1105.75,1105.75,1105.75,2,0,2.00
02/25/2005,02:01,1106.00,1106.25,1106.00,1106.00,265,9,274.00
02/25/2005,02:02,1106.00,1106.25,1105.75,1105.75,23,117,140.00
02/25/2005,02:03,1106.00,1106.25,1106.00,1106.25,296,10,306.00
02/25/2005,02:04,1106.25,1106.25,1106.00,1106.00,37,61,98.00
02/25/2005,02:05,1106.00,1106.00,1105.75,1106.00,50,4,54.00
02/25/2005,02:06,1106.00,1106.00,1106.00,1106.00,24,0,24.00
02/25/2005,02:07,1106.00,1106.25,1106.00,1106.00,66,5,71.00
02/25/2005,02:08,1106.00,1106.00,1106.00,1106.00,0,5,5.00
02/25/2005,02:09,1106.25,1106.50,1106.25,1106.50,51,0,51.00
02/25/2005,02:10,1106.50,1106.50,1106.25,1106.50,12,1,13.00
02/25/2005,02:11,1106.50,1106.50,1106.50,1106.50,5,0,5.00
02/25/2005,02:12,1106.50,1106.75,1106.50,1106.75,252,36,288.00
02/25/2005,02:13,1106.50,1106.75,1106.50,1106.75,3,2,5.00
02/25/2005,02:14,1106.50,1106.75,1106.50,1106.50,5,245,250.00
02/25/2005,02:15,1106.50,1106.50,1106.50,1106.50,0,84,84.00
02/25/2005,02:16,1106.50,1106.50,1106.50,1106.50,0,3,3.00
02/25/2005,02:17,1106.50,1106.50,1106.50,1106.50,0,49,49.00
02/25/2005,02:18,1106.75,1106.75,1106.50,1106.50,6,4,10.00
02/25/2005,02:19,1106.75,1106.75,1106.50,1106.50,5,25,30.00
02/25/2005,02:20,1106.50,1107.00,1106.50,1106.75,125,213,338.00
02/25/2005,02:21,1106.50,1106.50,1106.50,1106.50,0,3,3.00
02/25/2005,02:22,1106.50,1106.50,1106.50,1106.50,0,29,29.00
02/25/2005,02:23,1106.50,1106.75,1106.50,1106.75,1,2,3.00
02/25/2005,02:24,1106.50,1106.50,1106.50,1106.50,0,20,20.00
02/25/2005,02:25,1106.50,1106.50,1106.25,1106.25,0,256,256.00
02/25/2005,02:26,1106.25,1106.25,1106.25,1106.25,0,32,32.00
02/25/2005,02:27,1106.25,1106.25,1106.25,1106.25,0,47,47.00
02/25/2005,02:28,1106.25,1106.25,1105.75,1106.00,37,225,262.00
02/25/2005,02:29,1105.75,1105.75,1105.25,1105.50,7,226,233.00
02/25/2005,02:30,1105.75,1105.75,1105.50,1105.75,5,15,20.00
02/25/2005,02:31,1105.50,1105.75,1105.50,1105.75,2,5,7.00
02/25/2005,02:32,1105.50,1105.50,1105.50,1105.50,0,22,22.00
02/25/2005,02:33,1105.75,1105.75,1105.75,1105.75,23,0,23.00
02/25/2005,02:34,1105.75,1105.75,1105.75,1105.75,6,0,6.00
02/25/2005,02:35,1105.50,1105.50,1105.50,1105.50,0,80,80.00
02/25/2005,02:36,1105.50,1105.50,1105.50,1105.50,0,3,3.00
02/25/2005,02:37,1105.75,1105.75,1105.75,1105.75,1,0,1.00
02/25/2005,02:38,1105.50,1105.50,1105.50,1105.50,0,175,175.00
02/25/2005,02:39,1105.75,1106.00,1105.50,1105.75,49,100,149.00
02/25/2005,02:40,1105.75,1105.75,1105.75,1105.75,2,0,2.00
02/25/2005,02:41,1105.75,1105.75,1105.75,1105.75,93,0,93.00
02/25/2005,02:42,1105.75,1105.75,1105.50,1105.50,28,8,36.00
02/25/2005,02:43,1105.75,1105.75,1105.75,1105.75,37,0,37.00
02/25/2005,02:45,1105.75,1105.75,1105.75,1105.75,6,0,6.00
02/25/2005,02:46,1105.75,1105.75,1105.50,1105.75,7,2,9.00
02/25/2005,02:47,1105.75,1106.00,1105.75,1106.00,5,0,5.00
02/25/2005,02:48,1106.00,1106.00,1106.00,1106.00,11,0,11.00
02/25/2005,02:52,1106.00,1106.00,1106.00,1106.00,2,0,2.00
02/25/2005,02:55,1106.00,1106.00,1106.00,1106.00,19,0,19.00
02/25/2005,02:56,1106.00,1106.25,1106.00,1106.25,111,0,111.00
02/25/2005,02:57,1106.25,1106.50,1106.25,1106.50,129,0,129.00
02/25/2005,02:58,1106.25,1106.25,1106.25,1106.25,0,2,2.00
02/25/2005,03:00,1106.25,1106.25,1106.25,1106.25,0,12,12.00
02/25/2005,03:01,1106.25,1106.50,1106.00,1106.00,1,38,39.00
02/25/2005,03:02,1106.25,1106.25,1106.25,1106.25,19,0,19.00
02/25/2005,03:03,1106.25,1106.25,1106.25,1106.25,19,0,19.00
02/25/2005,03:04,1106.25,1106.25,1106.25,1106.25,12,0,12.00
02/25/2005,03:07,1106.25,1106.25,1106.25,1106.25,2,0,2.00
02/25/2005,03:08,1106.25,1106.25,1106.25,1106.25,2,0,2.00
02/25/2005,03:09,1106.25,1106.25,1106.25,1106.25,2,0,2.00
02/25/2005,03:11,1106.25,1106.25,1106.25,1106.25,55,0,55.00
02/25/2005,03:13,1106.25,1106.50,1106.00,1106.50,49,50,99.00
02/25/2005,03:15,1106.25,1106.50,1106.25,1106.50,75,5,80.00
02/25/2005,03:16,1106.50,1106.50,1106.25,1106.50,99,4,103.00
02/25/2005,03:17,1106.50,1106.50,1106.50,1106.50,48,0,48.00
02/25/2005,03:18,1106.50,1106.50,1106.50,1106.50,35,0,35.00
02/25/2005,03:19,1106.50,1106.50,1106.50,1106.50,1,0,1.00
02/25/2005,03:20,1106.50,1106.50,1106.25,1106.25,1,2,3.00
02/25/2005,03:21,1106.50,1106.50,1106.50,1106.50,2,0,2.00
02/25/2005,03:24,1106.50,1106.50,1106.50,1106.50,81,0,81.00
02/25/2005,03:25,1106.50,1106.75,1106.50,1106.75,14,0,14.00
02/25/2005,03:26,1106.50,1106.50,1106.50,1106.50,0,56,56.00
02/25/2005,03:27,1106.50,1106.50,1106.50,1106.50,0,11,11.00
02/25/2005,03:28,1106.50,1106.50,1106.50,1106.50,0,1,1.00
02/25/2005,03:29,1106.25,1106.25,1106.25,1106.25,0,161,161.00
02/25/2005,03:30,1106.25,1106.25,1106.25,1106.25,0,2,2.00
02/25/2005,03:33,1106.25,1106.25,1106.25,1106.25,0,5,5.00
02/25/2005,03:34,1106.50,1106.50,1106.50,1106.50,50,0,50.00
02/25/2005,03:36,1106.50,1106.75,1106.50,1106.75,13,0,13.00
02/25/2005,03:37,1106.75,1106.75,1106.75,1106.75,20,0,20.00
02/25/2005,03:40,1106.75,1106.75,1106.75,1106.75,1,0,1.00
02/25/2005,03:41,1106.75,1106.75,1106.75,1106.75,1,0,1.00
02/25/2005,03:42,1106.75,1106.75,1106.75,1106.75,73,0,73.00
02/25/2005,03:43,1106.75,1107.25,1106.75,1107.25,388,0,388.00
02/25/2005,03:44,1107.00,1107.25,1107.00,1107.25,46,3,49.00
02/25/2005,03:45,1107.25,1107.50,1107.25,1107.50,38,0,38.00
02/25/2005,03:46,1107.25,1107.50,1107.25,1107.50,1,7,8.00
02/25/2005,03:47,1107.25,1107.25,1107.25,1107.25,0,1,1.00
02/25/2005,03:48,1107.25,1107.75,1107.25,1107.50,340,8,348.00
02/25/2005,03:49,1107.50,1107.50,1107.25,1107.50,33,47,80.00
02/25/2005,03:50,1107.25,1107.25,1107.25,1107.25,0,1,1.00
02/25/2005,03:51,1107.50,1107.50,1107.50,1107.50,41,0,41.00
02/25/2005,03:52,1107.50,1107.50,1107.50,1107.50,5,0,5.00
02/25/2005,03:54,1107.50,1107.50,1107.50,1107.50,5,0,5.00
02/25/2005,03:55,1107.50,1107.50,1107.50,1107.50,90,0,90.00
02/25/2005,03:58,1107.25,1107.25,1107.25,1107.25,0,9,9.00
02/25/2005,03:59,1107.25,1107.25,1107.25,1107.25,0,12,12.00
02/25/2005,04:00,1107.25,1107.25,1107.25,1107.25,0,3,3.00
02/25/2005,04:01,1107.25,1107.25,1107.25,1107.25,0,119,119.00
02/25/2005,04:03,1107.25,1107.50,1107.25,1107.50,1,38,39.00
02/25/2005,04:04,1107.25,1107.25,1107.25,1107.25,0,31,31.00
02/25/2005,04:05,1107.25,1107.25,1107.25,1107.25,0,3,3.00
02/25/2005,04:06,1107.25,1107.25,1107.25,1107.25,0,4,4.00
02/25/2005,04:07,1107.25,1107.25,1107.25,1107.25,0,1,1.00
02/25/2005,04:09,1107.50,1107.75,1107.25,1107.75,302,6,308.00
02/25/2005,04:10,1107.50,1107.50,1107.50,1107.50,0,17,17.00
02/25/2005,04:11,1107.50,1107.50,1107.50,1107.50,0,23,23.00
02/25/2005,04:12,1107.50,1107.50,1107.50,1107.50,0,1,1.00
02/25/2005,04:13,1107.50,1107.50,1107.50,1107.50,0,64,64.00
02/25/2005,04:14,1107.50,1107.50,1107.50,1107.50,0,3,3.00
02/25/2005,04:15,1107.50,1107.75,1107.50,1107.50,1,13,14.00
02/25/2005,04:16,1107.50,1107.75,1107.50,1107.75,3,2,5.00
02/25/2005,04:17,1107.75,1107.75,1107.75,1107.75,11,0,11.00
02/25/2005,04:18,1107.75,1107.75,1107.50,1107.50,1,7,8.00
02/25/2005,04:19,1107.50,1107.50,1107.50,1107.50,0,26,26.00
02/25/2005,04:20,1107.50,1107.50,1107.50,1107.50,0,3,3.00
02/25/2005,04:21,1107.50,1107.75,1107.50,1107.50,2,10,12.00
02/25/2005,04:22,1107.50,1107.50,1107.50,1107.50,0,46,46.00
02/25/2005,04:24,1107.25,1107.50,1107.25,1107.50,1,2,3.00
02/25/2005,04:25,1107.25,1107.50,1107.25,1107.50,9,1,10.00
02/25/2005,04:26,1107.50,1107.50,1107.50,1107.50,24,0,24.00
02/25/2005,04:28,1107.50,1107.50,1107.50,1107.50,41,0,41.00
02/25/2005,04:29,1107.25,1107.50,1107.25,1107.50,2,10,12.00
02/25/2005,04:30,1107.50,1107.50,1107.50,1107.50,2,0,2.00
02/25/2005,04:31,1107.50,1107.50,1107.50,1107.50,7,0,7.00
02/25/2005,04:32,1107.50,1107.50,1107.50,1107.50,1,0,1.00
02/25/2005,04:35,1107.50,1107.50,1107.25,1107.50,2,4,6.00
02/25/2005,04:37,1107.25,1107.25,1107.25,1107.25,0,5,5.00
02/25/2005,04:38,1107.50,1107.50,1107.25,1107.50,5,4,9.00
02/25/2005,04:39,1107.25,1107.25,1107.25,1107.25,0,10,10.00
02/25/2005,04:40,1107.25,1107.50,1107.25,1107.50,26,1,27.00
02/25/2005,04:41,1107.25,1107.25,1107.25,1107.25,0,4,4.00
02/25/2005,04:43,1107.25,1107.25,1107.25,1107.25,0,73,73.00
02/25/2005,04:44,1107.50,1107.50,1107.50,1107.50,73,0,73.00
02/25/2005,04:45,1107.50,1107.50,1107.50,1107.50,9,0,9.00
02/25/2005,04:46,1107.50,1107.50,1107.50,1107.50,2,0,2.00
02/25/2005,04:47,1107.50,1107.50,1107.50,1107.50,1,0,1.00
02/25/2005,04:48,1107.50,1107.50,1107.50,1107.50,1,0,1.00
02/25/2005,04:49,1107.50,1107.50,1107.25,1107.25,3,5,8.00
02/25/2005,04:50,1107.50,1107.50,1107.25,1107.25,3,1,4.00
02/25/2005,04:51,1107.50,1107.50,1107.25,1107.25,1,11,12.00
02/25/2005,04:52,1107.50,1107.50,1107.50,1107.50,6,0,6.00
02/25/2005,04:53,1107.25,1107.25,1107.25,1107.25,0,47,47.00
02/25/2005,04:54,1107.25,1107.25,1107.25,1107.25,0,20,20.00
02/25/2005,04:55,1107.25,1107.25,1107.25,1107.25,0,1,1.00
02/25/2005,04:59,1107.25,1107.25,1107.25,1107.25,0,1,1.00
02/25/2005,05:00,1107.25,1107.50,1107.25,1107.25,3,11,14.00
02/25/2005,05:01,1107.25,1107.25,1107.25,1107.25,0,2,2.00
02/25/2005,05:02,1107.25,1107.25,1107.25,1107.25,0,2,2.00
02/25/2005,05:03,1107.25,1107.25,1107.25,1107.25,0,2,2.00
02/25/2005,05:04,1107.25,1107.25,1107.25,1107.25,0,1,1.00
02/25/2005,05:06,1107.25,1107.25,1107.25,1107.25,0,1,1.00
02/25/2005,05:07,1107.50,1107.50,1107.50,1107.50,7,0,7.00
02/25/2005,05:08,1107.50,1107.50,1107.50,1107.50,67,0,67.00
02/25/2005,05:09,1107.50,1107.50,1107.25,1107.25,18,2,20.00
02/25/2005,05:10,1107.25,1107.50,1107.25,1107.50,56,2,58.00
02/25/2005,05:11,1107.50,1107.50,1107.50,1107.50,27,0,27.00
02/25/2005,05:13,1107.25,1107.25,1107.25,1107.25,0,50,50.00
02/25/2005,05:14,1107.25,1107.25,1107.25,1107.25,0,2,2.00
02/25/2005,05:15,1107.50,1107.50,1107.25,1107.25,1,35,36.00
02/25/2005,05:16,1107.25,1107.25,1107.25,1107.25,0,57,57.00
02/25/2005,05:17,1107.25,1107.50,1107.25,1107.25,3,31,34.00
02/25/2005,05:18,1107.25,1107.25,1107.00,1107.25,2,6,8.00
02/25/2005,05:19,1107.25,1107.25,1107.25,1107.25,35,0,35.00
02/25/2005,05:20,1107.25,1107.25,1107.25,1107.25,3,0,3.00
02/25/2005,05:21,1107.50,1107.50,1107.50,1107.50,5,0,5.00
02/25/2005,05:22,1107.50,1107.50,1107.50,1107.50,10,0,10.00
02/25/2005,05:23,1107.25,1107.50,1107.25,1107.50,3,1,4.00
02/25/2005,05:24,1107.25,1107.25,1107.25,1107.25,0,1,1.00
02/25/2005,05:25,1107.25,1107.25,1107.25,1107.25,0,20,20.00
02/25/2005,05:30,1107.50,1107.50,1107.50,1107.50,12,0,12.00
02/25/2005,05:33,1107.50,1107.50,1107.50,1107.50,20,0,20.00
02/25/2005,05:34,1107.50,1107.50,1107.50,1107.50,7,0,7.00
02/25/2005,05:35,1107.25,1107.25,1107.25,1107.25,0,1,1.00
02/25/2005,05:37,1107.25,1107.50,1107.25,1107.50,2,2,4.00
02/25/2005,05:38,1107.50,1107.50,1107.50,1107.50,9,0,9.00
02/25/2005,05:40,1107.25,1107.25,1107.25,1107.25,0,1,1.00
02/25/2005,05:42,1107.25,1107.25,1107.25,1107.25,0,15,15.00
02/25/2005,05:43,1107.25,1107.25,1107.25,1107.25,0,10,10.00
02/25/2005,05:45,1107.25,1107.25,1107.25,1107.25,0,246,246.00
02/25/2005,05:46,1107.25,1107.50,1107.25,1107.25,10,25,35.00
02/25/2005,05:47,1107.25,1107.25,1107.25,1107.25,0,2,2.00
02/25/2005,05:48,1107.00,1107.25,1107.00,1107.25,4,1,5.00
02/25/2005,05:49,1107.25,1107.25,1107.25,1107.25,2,0,2.00
02/25/2005,05:50,1107.25,1107.25,1107.25,1107.25,2,0,2.00
02/25/2005,05:51,1107.00,1107.25,1107.00,1107.25,8,12,20.00
02/25/2005,05:53,1107.00,1107.25,1107.00,1107.25,1,7,8.00
02/25/2005,05:55,1107.25,1107.25,1107.25,1107.25,1,0,1.00
02/25/2005,05:57,1107.25,1107.25,1107.25,1107.25,53,0,53.00
02/25/2005,05:58,1107.25,1107.25,1107.00,1107.00,1,1,2.00
02/25/2005,05:59,1107.25,1107.25,1107.25,1107.25,6,0,6.00
02/25/2005,06:00,1107.00,1107.00,1107.00,1107.00,0,5,5.00
02/25/2005,06:01,1107.00,1107.25,1107.00,1107.25,3,2,5.00
02/25/2005,06:02,1107.00,1107.00,1107.00,1107.00,0,2,2.00
02/25/2005,06:03,1107.25,1107.25,1107.25,1107.25,103,0,103.00
02/25/2005,06:04,1107.25,1107.25,1107.25,1107.25,9,0,9.00
02/25/2005,06:05,1107.25,1107.25,1107.25,1107.25,4,0,4.00
02/25/2005,06:06,1107.25,1107.25,1107.25,1107.25,1,0,1.00
02/25/2005,06:07,1107.25,1107.25,1107.25,1107.25,22,0,22.00
02/25/2005,06:08,1107.25,1107.50,1107.25,1107.25,3,3,6.00
02/25/2005,06:09,1107.50,1107.50,1107.50,1107.50,2,0,2.00
02/25/2005,06:10,1107.25,1107.75,1107.25,1107.50,202,2,204.00
02/25/2005,06:12,1107.50,1107.50,1107.50,1107.50,0,6,6.00
02/25/2005,06:14,1107.25,1107.50,1107.25,1107.25,4,36,40.00
02/25/2005,06:15,1107.25,1107.25,1107.25,1107.25,0,28,28.00
02/25/2005,06:16,1107.25,1107.50,1107.00,1107.00,1,96,97.00
02/25/2005,06:17,1107.25,1107.50,1107.25,1107.25,30,3,33.00
02/25/2005,06:18,1107.25,1107.50,1107.25,1107.50,104,27,131.00
02/25/2005,06:21,1107.50,1107.50,1107.50,1107.50,1,0,1.00
02/25/2005,06:22,1107.25,1107.25,1107.25,1107.25,0,2,2.00
02/25/2005,06:24,1107.25,1107.50,1107.25,1107.50,15,1,16.00
02/25/2005,06:27,1107.25,1107.50,1107.25,1107.50,6,45,51.00
02/25/2005,06:30,1107.25,1107.25,1107.25,1107.25,0,1,1.00
02/25/2005,06:31,1107.50,1107.50,1107.50,1107.50,1,0,1.00
02/25/2005,06:32,1107.25,1107.50,1107.25,1107.50,1,200,201.00
02/25/2005,06:33,1107.25,1107.50,1107.25,1107.50,5,12,17.00
02/25/2005,06:34,1107.25,1107.25,1107.25,1107.25,0,8,8.00
02/25/2005,06:35,1107.25,1107.25,1107.00,1107.25,55,39,94.00
02/25/2005,06:36,1107.25,1107.50,1107.00,1107.00,26,16,42.00
02/25/2005,06:37,1107.25,1107.50,1107.25,1107.25,15,6,21.00
02/25/2005,06:38,1107.25,1107.25,1107.25,1107.25,0,30,30.00
02/25/2005,06:39,1107.25,1107.25,1107.00,1107.00,0,15,15.00
02/25/2005,06:40,1107.00,1107.25,1107.00,1107.25,1,1,2.00
02/25/2005,06:42,1107.25,1107.25,1107.25,1107.25,2,0,2.00
02/25/2005,06:43,1107.25,1107.25,1107.25,1107.25,96,0,96.00
02/25/2005,06:44,1107.00,1107.25,1106.75,1107.25,11,173,184.00
02/25/2005,06:45,1107.00,1107.00,1107.00,1107.00,0,12,12.00
02/25/2005,06:46,1107.00,1107.25,1107.00,1107.25,11,2,13.00
02/25/2005,06:47,1107.25,1107.25,1107.25,1107.25,1,0,1.00
02/25/2005,06:48,1107.25,1107.25,1107.25,1107.25,37,0,37.00
02/25/2005,06:49,1107.25,1107.50,1107.25,1107.50,54,0,54.00
02/25/2005,06:50,1107.25,1107.50,1107.25,1107.50,4,20,24.00
02/25/2005,06:51,1107.25,1107.50,1107.25,1107.50,152,10,162.00
02/25/2005,06:52,1107.50,1107.50,1107.50,1107.50,27,0,27.00
02/25/2005,06:53,1107.50,1107.50,1107.50,1107.50,8,0,8.00
02/25/2005,06:54,1107.50,1107.50,1107.50,1107.50,2,0,2.00
02/25/2005,06:55,1107.50,1107.50,1107.25,1107.25,2,5,7.00
02/25/2005,06:56,1107.50,1107.50,1107.50,1107.50,97,0,97.00
02/25/2005,06:57,1107.50,1107.50,1107.50,1107.50,33,0,33.00
02/25/2005,06:58,1107.50,1107.50,1107.50,1107.50,18,0,18.00
02/25/2005,06:59,1107.75,1107.75,1107.50,1107.50,50,16,66.00
02/25/2005,07:00,1107.50,1107.50,1107.50,1107.50,0,11,11.00
02/25/2005,07:01,1107.50,1107.50,1107.50,1107.50,0,88,88.00
02/25/2005,07:03,1107.50,1107.50,1107.50,1107.50,0,1,1.00
02/25/2005,07:05,1107.50,1107.50,1107.50,1107.50,0,2,2.00
02/25/2005,07:06,1107.25,1107.25,1107.00,1107.00,0,301,301.00
02/25/2005,07:07,1107.00,1107.00,1107.00,1107.00,0,2,2.00
02/25/2005,07:09,1107.25,1107.25,1107.25,1107.25,6,0,6.00
02/25/2005,07:10,1107.25,1107.25,1107.00,1107.00,3,2,5.00
02/25/2005,07:11,1107.00,1107.00,1107.00,1107.00,0,236,236.00
02/25/2005,07:12,1107.25,1107.25,1107.00,1107.25,276,17,293.00
02/25/2005,07:13,1107.00,1107.00,1107.00,1107.00,0,1,1.00
02/25/2005,07:14,1107.00,1107.25,1107.00,1107.25,5,1,6.00
02/25/2005,07:15,1107.00,1107.00,1107.00,1107.00,0,1,1.00
02/25/2005,07:16,1107.25,1107.50,1107.25,1107.50,278,2,280.00
02/25/2005,07:17,1107.25,1107.50,1107.25,1107.50,12,2,14.00
02/25/2005,07:18,1107.50,1107.50,1107.25,1107.25,56,2,58.00
02/25/2005,07:19,1107.50,1107.50,1107.25,1107.25,6,26,32.00
02/25/2005,07:20,1107.50,1107.50,1107.50,1107.50,2,0,2.00
02/25/2005,07:21,1107.50,1107.50,1107.25,1107.50,5,1,6.00
02/25/2005,07:22,1107.25,1107.50,1107.25,1107.50,226,3,229.00
02/25/2005,07:23,1107.25,1107.50,1107.25,1107.25,91,25,116.00
02/25/2005,07:24,1107.50,1107.50,1107.25,1107.25,16,1,17.00
02/25/2005,07:25,1107.50,1107.50,1107.50,1107.50,3,0,3.00
02/25/2005,07:26,1107.25,1107.25,1107.25,1107.25,0,42,42.00
02/25/2005,07:27,1107.50,1107.50,1107.25,1107.50,62,121,183.00
02/25/2005,07:28,1107.25,1107.50,1107.25,1107.50,2,11,13.00
02/25/2005,07:29,1107.50,1107.50,1107.25,1107.25,19,2,21.00
02/25/2005,07:30,1107.25,1107.50,1107.00,1107.50,84,106,190.00
02/25/2005,07:31,1107.25,1107.50,1107.25,1107.25,44,118,162.00
02/25/2005,07:32,1107.25,1107.50,1107.25,1107.50,149,134,283.00
02/25/2005,07:33,1107.50,1107.50,1107.25,1107.25,49,31,80.00
02/25/2005,07:34,1107.25,1107.50,1107.25,1107.25,147,61,208.00
02/25/2005,07:35,1107.50,1107.50,1107.00,1107.00,2,156,158.00
02/25/2005,07:36,1107.25,1107.25,1107.00,1107.00,4,10,14.00
02/25/2005,07:37,1107.00,1107.25,1107.00,1107.00,10,5,15.00
02/25/2005,07:38,1107.00,1107.00,1107.00,1107.00,0,5,5.00
02/25/2005,07:39,1107.25,1107.25,1107.00,1107.25,292,2,294.00
02/25/2005,07:40,1107.25,1107.25,1107.25,1107.25,57,0,57.00
02/25/2005,07:41,1107.25,1108.00,1107.25,1107.75,1365,207,1572.00
02/25/2005,07:42,1107.50,1107.75,1107.50,1107.75,51,5,56.00
02/25/2005,07:43,1107.50,1107.75,1107.50,1107.50,13,5,18.00
02/25/2005,07:44,1107.50,1107.50,1107.00,1107.25,198,855,1053.00
02/25/2005,07:45,1107.00,1107.25,1107.00,1107.00,4,269,273.00
02/25/2005,07:46,1106.75,1107.00,1106.75,1106.75,175,8,183.00
02/25/2005,07:47,1107.00,1107.00,1106.75,1107.00,4,10,14.00
02/25/2005,07:48,1107.00,1107.00,1106.75,1106.75,11,2,13.00
02/25/2005,07:49,1107.00,1107.00,1106.75,1107.00,2,1,3.00
02/25/2005,07:50,1107.00,1107.00,1106.75,1107.00,19,5,24.00
02/25/2005,07:51,1106.75,1107.00,1106.75,1106.75,3,9,12.00
02/25/2005,07:52,1106.75,1106.75,1106.75,1106.75,0,73,73.00
02/25/2005,07:53,1106.75,1106.75,1106.75,1106.75,0,91,91.00
02/25/2005,07:54,1106.75,1107.00,1106.50,1106.75,85,9,94.00
02/25/2005,07:55,1106.75,1106.75,1106.50,1106.75,3,43,46.00
02/25/2005,07:56,1106.50,1106.75,1106.50,1106.75,3,50,53.00
02/25/2005,07:57,1106.50,1106.50,1105.75,1106.00,333,995,1328.00
02/25/2005,07:58,1106.00,1106.25,1106.00,1106.00,44,47,91.00
02/25/2005,07:59,1106.00,1106.25,1106.00,1106.25,121,55,176.00
02/25/2005,08:00,1106.00,1106.25,1106.00,1106.25,14,4,18.00
02/25/2005,08:01,1106.25,1106.25,1106.00,1106.00,329,21,350.00
02/25/2005,08:02,1106.25,1106.25,1106.25,1106.25,405,0,405.00
02/25/2005,08:03,1106.50,1106.50,1106.25,1106.25,1,54,55.00
02/25/2005,08:04,1106.25,1106.50,1106.25,1106.25,510,3,513.00
02/25/2005,08:05,1106.25,1106.25,1106.00,1106.00,0,561,561.00
02/25/2005,08:06,1106.00,1106.25,1105.75,1106.00,105,208,313.00
02/25/2005,08:07,1106.00,1106.00,1106.00,1106.00,0,3,3.00
02/25/2005,08:08,1106.25,1106.25,1105.75,1106.00,19,103,122.00
02/25/2005,08:09,1106.00,1106.00,1105.75,1106.00,88,88,176.00
02/25/2005,08:10,1106.00,1106.25,1106.00,1106.25,12,8,20.00
02/25/2005,08:11,1106.00,1106.25,1106.00,1106.25,16,1,17.00
02/25/2005,08:12,1106.00,1106.00,1106.00,1106.00,0,558,558.00
02/25/2005,08:13,1106.00,1106.00,1106.00,1106.00,0,99,99.00
02/25/2005,08:14,1106.00,1106.00,1106.00,1106.00,0,157,157.00
02/25/2005,08:15,1106.00,1106.00,1106.00,1106.00,0,25,25.00
02/25/2005,08:16,1106.25,1106.25,1106.00,1106.00,11,13,24.00
02/25/2005,08:17,1106.25,1106.25,1106.25,1106.25,2,0,2.00
02/25/2005,08:18,1106.25,1106.25,1106.00,1106.25,13,2,15.00
02/25/2005,08:19,1106.00,1106.25,1106.00,1106.00,10,8,18.00
02/25/2005,08:20,1106.25,1106.25,1106.00,1106.00,4,10,14.00
02/25/2005,08:21,1106.25,1106.25,1106.00,1106.25,10,13,23.00
02/25/2005,08:22,1106.25,1106.25,1106.00,1106.25,28,3,31.00
02/25/2005,08:23,1106.00,1106.25,1106.00,1106.00,109,4,113.00
02/25/2005,08:24,1106.00,1106.25,1106.00,1106.25,169,88,257.00
02/25/2005,08:25,1106.25,1106.25,1106.25,1106.25,54,0,54.00
02/25/2005,08:26,1106.00,1106.25,1106.00,1106.00,25,6,31.00
02/25/2005,08:27,1106.25,1106.25,1106.00,1106.25,53,14,67.00
02/25/2005,08:28,1106.25,1106.25,1106.00,1106.00,48,15,63.00
02/25/2005,08:29,1106.25,1106.25,1106.00,1106.25,90,98,188.00
02/25/2005,08:30,1106.00,1106.25,1105.75,1105.75,120,388,508.00
02/25/2005,08:31,1106.00,1106.00,1105.50,1105.50,1566,1078,2644.00
02/25/2005,08:32,1105.50,1106.25,1105.25,1105.75,2397,2380,4777.00
02/25/2005,08:33,1105.50,1105.75,1105.25,1105.50,563,1257,1820.00
02/25/2005,08:34,1105.50,1106.00,1105.50,1105.75,773,542,1315.00
02/25/2005,08:35,1106.00,1106.25,1105.50,1106.25,1655,227,1882.00
02/25/2005,08:36,1106.00,1106.25,1106.00,1106.25,1661,273,1934.00
02/25/2005,08:37,1106.25,1106.75,1106.00,1106.75,2677,432,3109.00
02/25/2005,08:38,1106.50,1107.00,1106.50,1106.50,1423,716,2139.00
02/25/2005,08:39,1106.75,1106.75,1106.25,1106.50,300,575,875.00
02/25/2005,08:40,1106.25,1106.50,1106.25,1106.50,969,575,1544.00
02/25/2005,08:41,1106.25,1106.50,1106.00,1106.25,277,516,793.00
02/25/2005,08:42,1106.25,1106.75,1106.00,1106.00,1414,799,2213.00
02/25/2005,08:43,1106.00,1106.50,1106.00,1106.25,284,418,702.00
02/25/2005,08:44,1106.25,1106.50,1106.25,1106.50,697,374,1071.00
02/25/2005,08:45,1106.50,1107.25,1106.50,1107.00,2448,764,3212.00
02/25/2005,08:46,1107.00,1107.50,1107.00,1107.00,2823,1339,4162.00
02/25/2005,08:47,1107.25,1107.25,1106.50,1106.50,197,2022,2219.00
02/25/2005,08:48,1106.50,1106.75,1106.25,1106.50,474,630,1104.00
02/25/2005,08:49,1106.50,1106.75,1105.75,1106.00,402,2293,2695.00
02/25/2005,08:50,1106.00,1106.50,1105.50,1106.00,1169,1496,2665.00
02/25/2005,08:51,1105.75,1106.00,1105.25,1105.75,979,1902,2881.00
02/25/2005,08:52,1105.75,1106.25,1105.75,1106.00,1330,1015,2345.00
02/25/2005,08:53,1106.00,1106.25,1105.50,1106.00,2076,1075,3151.00
02/25/2005,08:54,1106.00,1106.25,1105.50,1106.00,885,1476,2361.00
02/25/2005,08:55,1106.25,1106.25,1105.75,1106.25,365,493,858.00
02/25/2005,08:56,1106.25,1106.25,1105.75,1106.00,190,300,490.00
02/25/2005,08:57,1106.00,1106.25,1105.75,1106.25,1464,397,1861.00
02/25/2005,08:58,1106.25,1106.25,1106.00,1106.25,87,103,190.00
02/25/2005,08:59,1106.25,1106.25,1105.75,1106.00,422,183,605.00
02/25/2005,09:00,1106.25,1106.25,1106.00,1106.25,211,70,281.00
02/25/2005,09:01,1106.25,1106.25,1105.00,1105.75,2112,5868,7980.00
02/25/2005,09:02,1105.50,1106.00,1105.00,1106.00,1958,2366,4324.00
02/25/2005,09:03,1106.00,1106.25,1105.50,1106.00,1509,1135,2644.00
02/25/2005,09:04,1106.25,1106.25,1105.50,1106.00,1649,986,2635.00
02/25/2005,09:05,1106.25,1106.75,1106.00,1106.50,1202,545,1747.00
02/25/2005,09:06,1106.25,1106.50,1106.25,1106.50,1140,137,1277.00
02/25/2005,09:07,1106.50,1106.50,1106.25,1106.50,170,345,515.00
02/25/2005,09:08,1106.50,1106.75,1106.25,1106.50,854,1102,1956.00
02/25/2005,09:09,1106.50,1106.75,1106.25,1106.50,480,473,953.00
02/25/2005,09:10,1106.25,1106.50,1106.25,1106.25,62,769,831.00
02/25/2005,09:11,1106.50,1106.50,1106.00,1106.50,707,785,1492.00
02/25/2005,09:12,1106.50,1107.25,1106.50,1107.00,2701,767,3468.00
02/25/2005,09:13,1107.25,1107.25,1106.75,1107.00,527,1356,1883.00
02/25/2005,09:14,1107.00,1107.50,1107.00,1107.25,898,138,1036.00
02/25/2005,09:15,1107.25,1107.75,1107.00,1107.25,1752,1322,3074.00
02/25/2005,09:16,1107.00,1107.25,1107.00,1107.25,160,344,504.00
02/25/2005,09:17,1107.00,1107.25,1107.00,1107.00,33,305,338.00
02/25/2005,09:18,1107.00,1107.25,1106.75,1107.00,305,563,868.00
02/25/2005,09:19,1107.00,1107.00,1106.50,1106.75,458,1372,1830.00
02/25/2005,09:20,1107.00,1107.25,1106.75,1107.25,1625,36,1661.00
02/25/2005,09:21,1107.25,1107.50,1107.00,1107.25,1097,386,1483.00
02/25/2005,09:22,1107.00,1107.25,1106.75,1107.00,470,1198,1668.00
02/25/2005,09:23,1107.00,1107.25,1107.00,1107.25,538,92,630.00
02/25/2005,09:24,1107.25,1107.25,1107.00,1107.00,307,130,437.00
02/25/2005,09:25,1107.00,1107.50,1107.00,1107.25,965,554,1519.00
02/25/2005,09:26,1107.00,1107.25,1106.50,1106.75,145,1116,1261.00
02/25/2005,09:27,1106.50,1107.00,1106.25,1106.75,1317,1333,2650.00
02/25/2005,09:28,1106.75,1107.50,1106.75,1107.25,950,164,1114.00
02/25/2005,09:29,1107.25,1107.75,1107.00,1107.75,1423,557,1980.00
02/25/2005,09:30,1107.75,1108.50,1107.75,1108.00,3611,1284,4895.00
02/25/2005,09:31,1108.00,1108.25,1107.50,1107.75,1069,1253,2322.00
02/25/2005,09:32,1107.75,1107.75,1107.00,1107.25,238,1551,1789.00
02/25/2005,09:33,1107.00,1107.25,1106.75,1107.00,300,1246,1546.00
02/25/2005,09:34,1107.00,1107.25,1106.75,1107.00,945,309,1254.00
02/25/2005,09:35,1107.00,1107.25,1107.00,1107.25,650,33,683.00
02/25/2005,09:36,1107.25,1107.50,1107.00,1107.25,608,641,1249.00
02/25/2005,09:37,1107.00,1107.25,1106.75,1107.00,54,725,779.00
02/25/2005,09:38,1107.00,1107.25,1106.75,1107.25,281,360,641.00
02/25/2005,09:39,1107.00,1107.25,1107.00,1107.00,25,145,170.00
02/25/2005,09:40,1107.00,1107.25,1107.00,1107.25,29,132,161.00
02/25/2005,09:41,1107.25,1107.50,1107.00,1107.25,482,422,904.00
02/25/2005,09:42,1107.25,1108.00,1107.25,1107.75,1510,195,1705.00
02/25/2005,09:43,1107.75,1108.25,1107.50,1108.00,2188,777,2965.00
02/25/2005,09:44,1107.75,1108.25,1107.75,1108.00,887,62,949.00
02/25/2005,09:45,1108.00,1108.25,1107.75,1108.00,302,367,669.00
02/25/2005,09:46,1108.25,1108.50,1107.75,1107.75,688,553,1241.00
02/25/2005,09:47,1108.00,1108.00,1107.75,1108.00,611,36,647.00
02/25/2005,09:48,1107.75,1108.50,1107.75,1108.50,1090,356,1446.00
02/25/2005,09:49,1108.50,1108.50,1107.75,1107.75,793,1099,1892.00
02/25/2005,09:50,1108.00,1108.00,1107.50,1107.75,569,892,1461.00
02/25/2005,09:51,1107.75,1107.75,1107.50,1107.50,536,73,609.00
02/25/2005,09:52,1107.50,1108.00,1107.50,1107.75,239,119,358.00
02/25/2005,09:53,1107.75,1107.75,1107.25,1107.25,7,966,973.00
02/25/2005,09:54,1107.50,1107.75,1107.25,1107.50,394,30,424.00
02/25/2005,09:55,1107.50,1107.75,1107.50,1107.50,21,27,48.00
02/25/2005,09:56,1107.50,1108.50,1107.50,1108.50,1253,145,1398.00
02/25/2005,09:57,1108.50,1108.50,1108.00,1108.25,732,720,1452.00
02/25/2005,09:58,1108.25,1109.50,1108.00,1109.50,4284,1272,5556.00
02/25/2005,09:59,1109.50,1110.00,1109.25,1109.75,4276,1189,5465.00
02/25/2005,10:00,1109.50,1110.25,1109.25,1110.25,4342,1207,5549.00
02/25/2005,10:01,1110.25,1111.00,1110.00,1110.75,5982,2554,8536.00
02/25/2005,10:02,1110.75,1111.50,1110.50,1111.00,3712,2278,5990.00
02/25/2005,10:03,1111.00,1111.50,1110.75,1111.00,2964,1724,4688.00
02/25/2005,10:04,1111.00,1112.00,1110.75,1110.75,4890,3890,8780.00
02/25/2005,10:05,1110.75,1111.25,1110.50,1110.50,1165,1277,2442.00
02/25/2005,10:06,1110.75,1111.00,1110.50,1110.50,1068,1368,2436.00
02/25/2005,10:07,1110.50,1111.00,1110.50,1110.75,580,264,844.00
02/25/2005,10:08,1111.00,1111.50,1110.75,1111.50,1667,289,1956.00
02/25/2005,10:09,1111.50,1112.50,1111.50,1112.25,5920,2166,8086.00
02/25/2005,10:10,1112.50,1112.50,1111.75,1112.00,884,1947,2831.00
02/25/2005,10:11,1112.00,1113.25,1112.00,1112.75,5447,2025,7472.00
02/25/2005,10:12,1112.75,1113.00,1112.25,1112.25,1391,1453,2844.00
02/25/2005,10:13,1112.25,1112.50,1112.00,1112.25,171,1020,1191.00
02/25/2005,10:14,1112.00,1112.25,1112.00,1112.00,1400,1250,2650.00
02/25/2005,10:15,1112.25,1112.50,1112.00,1112.50,1261,581,1842.00
02/25/2005,10:16,1112.50,1112.50,1112.00,1112.00,1400,929,2329.00
02/25/2005,10:17,1112.00,1112.25,1111.75,1112.00,244,631,875.00
02/25/2005,10:18,1112.00,1112.50,1111.75,1112.00,603,972,1575.00
02/25/2005,10:19,1112.00,1112.00,1111.75,1111.75,443,2009,2452.00
02/25/2005,10:20,1111.75,1112.00,1111.50,1111.75,233,503,736.00
02/25/2005,10:21,1111.50,1112.00,1111.50,1112.00,576,120,696.00
02/25/2005,10:22,1112.00,1112.00,1111.75,1111.75,617,89,706.00
02/25/2005,10:23,1112.00,1112.25,1111.75,1112.25,684,83,767.00
02/25/2005,10:24,1112.25,1112.50,1112.00,1112.50,981,30,1011.00
02/25/2005,10:25,1112.50,1112.50,1112.00,1112.25,126,517,643.00
02/25/2005,10:26,1112.25,1112.25,1111.75,1112.00,748,802,1550.00
02/25/2005,10:27,1111.75,1112.00,1111.50,1111.50,953,1152,2105.00
02/25/2005,10:28,1111.50,1112.00,1111.50,1111.75,1206,605,1811.00
02/25/2005,10:29,1112.00,1112.00,1111.50,1111.50,274,706,980.00
02/25/2005,10:30,1111.75,1112.00,1111.50,1112.00,1051,688,1739.00
02/25/2005,10:31,1112.00,1112.25,1112.00,1112.25,817,73,890.00
02/25/2005,10:32,1112.25,1112.25,1112.00,1112.25,322,24,346.00
02/25/2005,10:33,1112.25,1112.25,1111.75,1111.75,61,744,805.00
02/25/2005,10:34,1111.75,1112.00,1111.75,1112.00,884,72,956.00
02/25/2005,10:35,1111.75,1112.25,1111.75,1112.25,232,284,516.00
02/25/2005,10:36,1112.00,1112.25,1112.00,1112.00,58,341,399.00
02/25/2005,10:37,1112.00,1112.25,1111.75,1112.25,222,291,513.00
02/25/2005,10:38,1112.00,1112.50,1112.00,1112.25,1014,167,1181.00
02/25/2005,10:39,1112.25,1112.50,1112.25,1112.25,156,148,304.00
02/25/2005,10:40,1112.25,1112.50,1112.25,1112.25,653,994,1647.00
02/25/2005,10:41,1112.25,1112.25,1112.00,1112.00,61,432,493.00
02/25/2005,10:42,1112.00,1112.50,1112.00,1112.25,558,9,567.00
02/25/2005,10:43,1112.25,1112.50,1112.00,1112.25,683,318,1001.00
02/25/2005,10:44,1112.25,1112.75,1112.00,1112.50,963,215,1178.00
02/25/2005,10:45,1112.50,1112.50,1112.25,1112.25,285,152,437.00
02/25/2005,10:46,1112.25,1112.50,1112.25,1112.25,94,36,130.00
02/25/2005,10:47,1112.50,1112.75,1112.25,1112.50,517,254,771.00
02/25/2005,10:48,1112.75,1112.75,1112.25,1112.25,146,285,431.00
02/25/2005,10:49,1112.25,1112.50,1112.25,1112.50,248,86,334.00
02/25/2005,10:50,1112.50,1112.50,1112.25,1112.50,426,153,579.00
02/25/2005,10:51,1112.50,1113.00,1112.25,1112.75,2038,224,2262.00
02/25/2005,10:52,1113.00,1113.25,1112.75,1113.00,1035,662,1697.00
02/25/2005,10:53,1112.75,1114.00,1112.75,1114.00,5317,905,6222.00
02/25/2005,10:54,1113.75,1115.00,1113.75,1115.00,7975,2348,10323.00
02/25/2005,10:55,1115.00,1115.50,1114.75,1114.75,5826,2216,8042.00
02/25/2005,10:56,1114.75,1115.50,1114.50,1115.50,3163,1511,4674.00
02/25/2005,10:57,1115.50,1116.25,1115.25,1115.75,4966,2069,7035.00
02/25/2005,10:58,1115.75,1116.00,1115.25,1115.25,337,1551,1888.00
02/25/2005,10:59,1115.25,1115.75,1115.25,1115.25,808,1162,1970.00
02/25/2005,11:00,1115.25,1115.50,1115.00,1115.00,233,1265,1498.00
02/25/2005,11:01,1115.25,1115.50,1115.00,1115.50,751,824,1575.00
02/25/2005,11:02,1115.25,1115.50,1115.25,1115.50,113,71,184.00
02/25/2005,11:03,1115.25,1115.50,1115.25,1115.25,42,178,220.00
02/25/2005,11:04,1115.25,1115.75,1115.25,1115.50,929,745,1674.00
02/25/2005,11:05,1115.75,1115.75,1115.25,1115.75,2190,541,2731.00
02/25/2005,11:06,1115.75,1116.00,1115.50,1115.50,598,779,1377.00
02/25/2005,11:07,1115.50,1116.00,1115.00,1115.25,955,1603,2558.00
02/25/2005,11:08,1115.00,1115.50,1115.00,1115.25,731,402,1133.00
02/25/2005,11:09,1115.25,1115.25,1115.00,1115.25,16,635,651.00
02/25/2005,11:10,1115.00,1115.00,1114.75,1114.75,100,553,653.00
02/25/2005,11:11,1114.75,1115.00,1114.50,1114.75,141,2075,2216.00
02/25/2005,11:12,1114.75,1115.00,1114.50,1115.00,936,80,1016.00
02/25/2005,11:13,1114.75,1115.00,1114.75,1115.00,115,613,728.00
02/25/2005,11:14,1115.00,1115.25,1114.75,1115.00,1062,591,1653.00
02/25/2005,11:15,1114.75,1115.25,1114.75,1115.00,443,407,850.00
02/25/2005,11:16,1115.00,1115.25,1114.75,1115.00,359,144,503.00
02/25/2005,11:17,1115.25,1115.25,1115.00,1115.25,95,50,145.00
02/25/2005,11:18,1115.25,1115.25,1114.75,1115.00,87,443,530.00
02/25/2005,11:19,1115.00,1115.00,1114.50,1115.00,531,512,1043.00
02/25/2005,11:20,1114.75,1115.00,1114.75,1115.00,54,647,701.00
02/25/2005,11:21,1114.75,1115.00,1114.75,1114.75,159,145,304.00
02/25/2005,11:22,1115.00,1115.00,1114.75,1114.75,46,200,246.00
02/25/2005,11:23,1114.75,1115.00,1114.50,1114.50,423,573,996.00
02/25/2005,11:24,1114.50,1114.75,1114.50,1114.75,641,230,871.00
02/25/2005,11:25,1114.50,1114.75,1114.00,1114.25,352,2026,2378.00
02/25/2005,11:26,1114.00,1114.50,1113.75,1114.25,991,1014,2005.00
02/25/2005,11:27,1114.25,1114.75,1114.25,1114.25,920,561,1481.00
02/25/2005,11:28,1114.25,1114.75,1114.25,1114.50,499,43,542.00
02/25/2005,11:29,1114.75,1114.75,1114.50,1114.50,20,79,99.00
02/25/2005,11:30,1114.50,1115.00,1114.50,1114.75,639,64,703.00
02/25/2005,11:31,1114.75,1115.00,1114.75,1115.00,29,228,257.00
02/25/2005,11:32,1115.00,1115.00,1114.50,1114.75,285,368,653.00
02/25/2005,11:33,1114.50,1115.25,1114.50,1115.00,1063,163,1226.00
02/25/2005,11:34,1115.25,1115.25,1114.75,1115.00,272,334,606.00
02/25/2005,11:35,1114.75,1115.25,1114.75,1115.25,331,491,822.00
02/25/2005,11:36,1115.00,1115.75,1114.75,1115.50,2389,1744,4133.00
02/25/2005,11:37,1115.50,1115.50,1115.00,1115.00,37,829,866.00
02/25/2005,11:38,1115.00,1115.50,1115.00,1115.25,1454,442,1896.00
02/25/2005,11:39,1115.25,1115.25,1114.75,1114.75,81,664,745.00
02/25/2005,11:40,1114.75,1115.75,1114.50,1115.50,1634,882,2516.00
02/25/2005,11:41,1115.50,1115.50,1115.00,1115.00,9,516,525.00
02/25/2005,11:42,1115.00,1115.50,1114.75,1115.25,736,124,860.00
02/25/2005,11:43,1115.25,1115.75,1115.25,1115.75,493,670,1163.00
02/25/2005,11:44,1115.75,1115.75,1115.00,1115.25,177,404,581.00
02/25/2005,11:45,1115.25,1115.25,1114.75,1115.00,842,751,1593.00
02/25/2005,11:46,1115.00,1115.25,1115.00,1115.25,268,25,293.00
02/25/2005,11:47,1115.25,1115.25,1114.75,1114.75,17,370,387.00
02/25/2005,11:48,1114.75,1115.00,1114.75,1115.00,408,2,410.00
02/25/2005,11:49,1115.25,1115.25,1114.50,1114.75,246,1658,1904.00
02/25/2005,11:50,1114.75,1114.75,1114.50,1114.50,215,401,616.00
02/25/2005,11:51,1114.75,1114.75,1114.25,1114.50,849,1344,2193.00
02/25/2005,11:52,1114.25,1114.75,1114.25,1114.25,1218,177,1395.00
02/25/2005,11:53,1114.25,1114.50,1114.25,1114.50,700,26,726.00
02/25/2005,11:54,1114.50,1114.50,1114.25,1114.50,58,178,236.00
02/25/2005,11:55,1114.25,1114.75,1114.25,1114.25,188,111,299.00
02/25/2005,11:56,1114.50,1114.50,1114.00,1114.50,739,885,1624.00
02/25/2005,11:57,1114.50,1114.50,1114.00,1114.25,114,385,499.00
02/25/2005,11:58,1114.25,1114.50,1113.75,1113.75,63,2651,2714.00
02/25/2005,11:59,1113.75,1114.00,1113.75,1113.75,14,1387,1401.00
02/25/2005,12:00,1113.75,1114.00,1113.75,1113.75,128,102,230.00
02/25/2005,12:01,1114.00,1114.00,1113.75,1114.00,65,410,475.00
02/25/2005,12:02,1114.00,1114.00,1113.75,1114.00,951,828,1779.00
02/25/2005,12:03,1114.00,1114.50,1114.00,1114.25,502,671,1173.00
02/25/2005,12:04,1114.25,1114.25,1114.00,1114.25,818,22,840.00
02/25/2005,12:05,1114.25,1114.25,1114.00,1114.25,30,1,31.00
02/25/2005,12:06,1114.25,1114.50,1114.00,1114.25,228,647,875.00
02/25/2005,12:07,1114.25,1114.25,1114.00,1114.25,106,125,231.00
02/25/2005,12:08,1114.00,1114.50,1114.00,1114.25,282,190,472.00
02/25/2005,12:09,1114.25,1114.25,1114.00,1114.25,32,275,307.00
02/25/2005,12:10,1114.25,1114.50,1114.25,1114.25,259,22,281.00
02/25/2005,12:11,1114.25,1114.50,1114.00,1114.25,34,366,400.00
02/25/2005,12:12,1114.00,1114.50,1114.00,1114.00,286,16,302.00
02/25/2005,12:13,1114.00,1114.00,1113.50,1113.50,149,1967,2116.00
02/25/2005,12:14,1113.50,1114.00,1113.50,1114.00,366,83,449.00
02/25/2005,12:15,1113.75,1114.00,1113.75,1114.00,61,101,162.00
02/25/2005,12:16,1113.75,1114.00,1113.50,1113.75,24,432,456.00
02/25/2005,12:17,1113.75,1114.25,1113.75,1114.25,641,145,786.00
02/25/2005,12:18,1114.25,1114.25,1114.00,1114.25,45,41,86.00
02/25/2005,12:19,1114.00,1114.00,1113.75,1114.00,220,225,445.00
02/25/2005,12:20,1114.00,1114.25,1113.75,1114.00,387,105,492.00
02/25/2005,12:21,1114.00,1114.00,1113.75,1114.00,445,464,909.00
02/25/2005,12:22,1114.00,1114.00,1113.75,1114.00,413,6,419.00
02/25/2005,12:23,1113.75,1114.00,1113.75,1113.75,14,175,189.00
02/25/2005,12:24,1113.75,1114.00,1113.50,1113.75,67,717,784.00
02/25/2005,12:25,1113.50,1113.75,1113.25,1113.50,301,891,1192.00
02/25/2005,12:26,1113.75,1114.00,1113.50,1113.50,311,886,1197.00
02/25/2005,12:27,1113.50,1113.75,1113.25,1113.25,204,685,889.00
02/25/2005,12:28,1113.25,1113.50,1113.00,1113.25,63,1709,1772.00
02/25/2005,12:29,1113.00,1113.25,1113.00,1113.25,101,380,481.00
02/25/2005,12:30,1113.25,1113.25,1112.75,1112.75,125,2164,2289.00
02/25/2005,12:31,1112.75,1113.00,1112.75,1112.75,165,550,715.00
02/25/2005,12:32,1113.00,1113.25,1112.75,1113.25,1693,388,2081.00
02/25/2005,12:33,1113.25,1113.50,1113.00,1113.25,1370,1060,2430.00
02/25/2005,12:34,1113.25,1113.75,1113.00,1113.50,1193,165,1358.00
02/25/2005,12:35,1113.50,1113.75,1113.25,1113.50,933,737,1670.00
02/25/2005,12:36,1113.75,1114.25,1113.50,1113.75,1366,736,2102.00
02/25/2005,12:37,1113.75,1114.00,1113.75,1114.00,51,137,188.00
02/25/2005,12:38,1114.00,1114.00,1113.50,1113.50,98,455,553.00
02/25/2005,12:39,1113.50,1113.75,1113.50,1113.50,22,112,134.00
02/25/2005,12:40,1113.50,1114.00,1113.50,1113.75,751,410,1161.00
02/25/2005,12:41,1113.75,1114.00,1113.75,1114.00,70,238,308.00
02/25/2005,12:42,1114.00,1114.75,1113.75,1114.50,2490,743,3233.00
02/25/2005,12:43,1114.25,1114.75,1114.25,1114.50,481,478,959.00
02/25/2005,12:44,1114.50,1114.50,1114.25,1114.50,260,12,272.00
02/25/2005,12:45,1114.50,1114.50,1114.25,1114.25,18,19,37.00
02/25/2005,12:46,1114.25,1114.50,1114.00,1114.00,22,1108,1130.00
02/25/2005,12:47,1114.00,1114.25,1114.00,1114.00,3,66,69.00
02/25/2005,12:48,1114.00,1114.25,1114.00,1114.25,11,17,28.00
02/25/2005,12:49,1114.25,1114.25,1114.00,1114.25,15,7,22.00
02/25/2005,12:50,1114.00,1114.25,1114.00,1114.25,6,96,102.00
02/25/2005,12:51,1114.25,1114.75,1114.25,1114.50,1237,168,1405.00
02/25/2005,12:52,1114.50,1115.25,1114.25,1115.25,2678,1073,3751.00
02/25/2005,12:53,1115.00,1115.25,1114.75,1115.00,123,460,583.00
02/25/2005,12:54,1115.00,1115.00,1114.75,1114.75,19,732,751.00
02/25/2005,12:55,1114.75,1115.00,1114.75,1114.75,66,101,167.00
02/25/2005,12:56,1114.75,1115.00,1114.50,1114.75,133,383,516.00
02/25/2005,12:57,1114.75,1115.00,1114.75,1114.75,167,11,178.00
02/25/2005,12:58,1114.75,1115.00,1114.50,1114.50,26,146,172.00
02/25/2005,12:59,1114.75,1115.25,1114.75,1114.75,682,394,1076.00
02/25/2005,13:00,1114.75,1115.00,1114.75,1114.75,10,96,106.00
02/25/2005,13:01,1115.00,1115.00,1114.75,1114.75,65,77,142.00
02/25/2005,13:02,1115.00,1115.00,1114.75,1115.00,639,22,661.00
02/25/2005,13:03,1115.00,1115.25,1114.50,1114.75,130,450,580.00
02/25/2005,13:04,1114.75,1114.75,1114.50,1114.50,141,34,175.00
02/25/2005,13:05,1114.50,1114.75,1114.50,1114.75,7,28,35.00
02/25/2005,13:06,1114.75,1114.75,1114.50,1114.75,38,114,152.00
02/25/2005,13:07,1114.50,1114.75,1114.50,1114.75,24,26,50.00
02/25/2005,13:08,1114.50,1114.75,1114.50,1114.75,4,118,122.00
02/25/2005,13:09,1114.50,1114.75,1114.25,1114.50,148,478,626.00
02/25/2005,13:10,1114.50,1114.75,1114.50,1114.50,50,159,209.00
02/25/2005,13:11,1114.50,1115.50,1114.50,1115.50,3125,455,3580.00
02/25/2005,13:12,1115.50,1115.50,1115.00,1115.00,206,668,874.00
02/25/2005,13:13,1115.00,1115.25,1114.50,1115.00,1219,1840,3059.00
02/25/2005,13:14,1115.25,1115.50,1115.00,1115.25,923,256,1179.00
02/25/2005,13:15,1115.00,1116.25,1115.00,1116.00,3515,1485,5000.00
02/25/2005,13:16,1116.00,1116.75,1115.75,1116.25,3718,1155,4873.00
02/25/2005,13:17,1116.50,1116.75,1116.00,1116.50,1164,1262,2426.00
02/25/2005,13:18,1116.50,1117.25,1116.50,1116.75,3470,1338,4808.00
02/25/2005,13:19,1116.50,1116.75,1116.25,1116.50,157,773,930.00
02/25/2005,13:20,1116.25,1117.00,1116.25,1116.50,1281,314,1595.00
02/25/2005,13:21,1116.50,1117.00,1116.50,1116.50,369,685,1054.00
02/25/2005,13:22,1116.50,1117.25,1116.50,1117.00,894,166,1060.00
02/25/2005,13:23,1117.00,1117.75,1117.00,1117.00,3396,1300,4696.00
02/25/2005,13:24,1117.25,1117.25,1117.00,1117.00,34,785,819.00
02/25/2005,13:25,1116.75,1117.00,1116.75,1117.00,562,85,647.00
02/25/2005,13:26,1117.00,1117.00,1116.75,1116.75,15,1177,1192.00
02/25/2005,13:27,1116.75,1116.75,1116.25,1116.25,67,1388,1455.00
02/25/2005,13:28,1116.25,1116.50,1116.25,1116.25,599,197,796.00
02/25/2005,13:29,1116.25,1116.50,1116.25,1116.50,26,558,584.00
02/25/2005,13:30,1116.25,1116.50,1116.25,1116.50,56,6,62.00
02/25/2005,13:31,1116.25,1116.75,1116.25,1116.75,444,183,627.00
02/25/2005,13:32,1116.75,1116.75,1116.25,1116.50,31,299,330.00
02/25/2005,13:33,1116.25,1116.75,1116.25,1116.50,637,465,1102.00
02/25/2005,13:34,1116.50,1117.00,1116.50,1116.75,692,653,1345.00
02/25/2005,13:35,1116.50,1116.75,1116.25,1116.25,42,222,264.00
02/25/2005,13:36,1116.50,1116.75,1116.25,1116.50,604,57,661.00
02/25/2005,13:37,1116.75,1117.50,1116.75,1117.25,2033,297,2330.00
02/25/2005,13:38,1117.25,1117.50,1116.75,1117.00,291,1123,1414.00
02/25/2005,13:39,1117.00,1117.00,1116.25,1116.50,235,794,1029.00
02/25/2005,13:40,1116.50,1116.75,1116.25,1116.50,353,451,804.00
02/25/2005,13:41,1116.25,1116.50,1115.75,1115.75,300,2638,2938.00
02/25/2005,13:42,1115.75,1116.00,1115.50,1115.75,247,1415,1662.00
02/25/2005,13:43,1115.50,1115.75,1114.75,1114.75,994,2755,3749.00
02/25/2005,13:44,1114.75,1115.25,1114.50,1114.75,1726,1942,3668.00
02/25/2005,13:45,1115.00,1115.00,1114.75,1115.00,322,97,419.00
02/25/2005,13:46,1115.00,1115.00,1114.75,1114.75,585,275,860.00
02/25/2005,13:47,1114.75,1115.00,1114.75,1114.75,62,74,136.00
02/25/2005,13:48,1115.00,1115.50,1114.75,1115.50,1770,128,1898.00
02/25/2005,13:49,1115.50,1116.00,1115.25,1116.00,1854,240,2094.00
02/25/2005,13:50,1116.00,1116.00,1115.50,1115.50,51,350,401.00
02/25/2005,13:51,1115.50,1116.00,1115.50,1115.75,363,17,380.00
02/25/2005,13:52,1116.00,1116.00,1115.75,1116.00,468,134,602.00
02/25/2005,13:53,1116.00,1116.25,1116.00,1116.00,556,103,659.00
02/25/2005,13:54,1116.00,1116.50,1115.75,1116.00,701,578,1279.00
02/25/2005,13:55,1116.25,1116.25,1116.00,1116.00,237,65,302.00
02/25/2005,13:56,1116.25,1116.25,1115.75,1115.75,88,226,314.00
02/25/2005,13:57,1116.00,1116.25,1115.75,1116.00,612,173,785.00
02/25/2005,13:58,1116.00,1116.00,1115.50,1115.75,296,978,1274.00
02/25/2005,13:59,1115.75,1116.00,1115.50,1116.00,333,788,1121.00
02/25/2005,14:00,1115.75,1116.00,1115.50,1115.50,467,542,1009.00
02/25/2005,14:01,1115.50,1115.75,1115.50,1115.50,35,29,64.00
02/25/2005,14:02,1115.75,1116.00,1115.50,1115.75,443,348,791.00
02/25/2005,14:03,1115.50,1115.50,1115.25,1115.50,333,636,969.00
02/25/2005,14:04,1115.75,1116.25,1115.50,1116.00,977,197,1174.00
02/25/2005,14:05,1116.00,1116.25,1115.75,1116.25,449,40,489.00
02/25/2005,14:06,1116.25,1117.00,1116.00,1116.75,2379,1083,3462.00
02/25/2005,14:07,1116.75,1116.75,1116.00,1116.25,513,776,1289.00
02/25/2005,14:08,1116.00,1116.25,1116.00,1116.25,170,56,226.00
02/25/2005,14:09,1116.25,1116.50,1116.00,1116.00,1408,784,2192.00
02/25/2005,14:10,1116.00,1116.00,1115.25,1115.75,523,1406,1929.00
02/25/2005,14:11,1116.00,1116.25,1115.75,1116.25,503,150,653.00
02/25/2005,14:12,1116.25,1116.25,1116.00,1116.25,560,40,600.00
02/25/2005,14:13,1116.25,1116.75,1116.00,1116.50,1625,348,1973.00
02/25/2005,14:14,1116.50,1116.75,1116.25,1116.50,259,308,567.00
02/25/2005,14:15,1116.75,1117.50,1116.50,1117.25,2972,568,3540.00
02/25/2005,14:16,1117.25,1117.25,1117.00,1117.25,1705,174,1879.00
02/25/2005,14:17,1117.25,1117.25,1117.00,1117.25,847,175,1022.00
02/25/2005,14:18,1117.25,1117.25,1116.25,1116.75,345,1122,1467.00
02/25/2005,14:19,1116.75,1117.00,1116.75,1116.75,379,71,450.00
02/25/2005,14:20,1116.75,1117.25,1116.75,1117.00,975,486,1461.00
02/25/2005,14:21,1117.00,1117.00,1116.00,1116.00,474,2767,3241.00
02/25/2005,14:22,1116.00,1116.75,1116.00,1116.50,529,770,1299.00
02/25/2005,14:23,1116.75,1116.75,1116.50,1116.50,41,24,65.00
02/25/2005,14:24,1116.75,1117.25,1116.50,1117.25,2674,126,2800.00
02/25/2005,14:25,1117.25,1117.50,1117.00,1117.50,1721,549,2270.00
02/25/2005,14:26,1117.50,1117.75,1117.25,1117.50,2045,399,2444.00
02/25/2005,14:27,1117.25,1117.50,1116.50,1116.75,466,1522,1988.00
02/25/2005,14:28,1116.75,1117.25,1116.75,1117.25,233,331,564.00
02/25/2005,14:29,1117.00,1117.50,1117.00,1117.25,686,628,1314.00
02/25/2005,14:30,1117.25,1117.25,1117.00,1117.25,324,15,339.00
02/25/2005,14:31,1117.25,1117.50,1117.00,1117.25,642,46,688.00
02/25/2005,14:32,1117.25,1117.50,1116.25,1117.00,1032,2078,3110.00
02/25/2005,14:33,1117.00,1118.25,1117.00,1118.00,4769,888,5657.00
02/25/2005,14:34,1118.00,1118.50,1117.75,1117.75,1883,578,2461.00
02/25/2005,14:35,1118.00,1118.25,1117.25,1117.25,433,1893,2326.00
02/25/2005,14:36,1117.50,1117.50,1116.75,1117.00,321,1660,1981.00
02/25/2005,14:37,1117.00,1117.25,1116.75,1117.25,257,37,294.00
02/25/2005,14:38,1117.25,1117.50,1117.00,1117.50,1435,107,1542.00
02/25/2005,14:39,1117.50,1117.50,1117.00,1117.25,861,442,1303.00
02/25/2005,14:40,1117.50,1117.75,1117.25,1117.50,761,150,911.00
02/25/2005,14:41,1117.25,1117.75,1117.25,1117.75,398,691,1089.00
02/25/2005,14:42,1117.50,1118.00,1117.50,1117.50,652,221,873.00
02/25/2005,14:43,1117.75,1118.25,1117.50,1118.00,1423,526,1949.00
02/25/2005,14:44,1117.75,1118.00,1117.50,1117.75,323,341,664.00
02/25/2005,14:45,1117.50,1117.75,1117.50,1117.50,212,64,276.00
02/25/2005,14:46,1117.75,1118.00,1117.50,1117.75,746,201,947.00
02/25/2005,14:47,1117.75,1118.00,1117.50,1117.75,659,870,1529.00
02/25/2005,14:48,1117.75,1117.75,1117.50,1117.50,226,436,662.00
02/25/2005,14:49,1117.50,1117.75,1117.50,1117.75,462,148,610.00
02/25/2005,14:50,1117.75,1117.75,1117.50,1117.50,521,425,946.00
02/25/2005,14:51,1117.75,1117.75,1117.50,1117.50,237,119,356.00
02/25/2005,14:52,1117.75,1118.00,1117.50,1118.00,777,193,970.00
02/25/2005,14:53,1117.75,1118.00,1117.75,1117.75,692,690,1382.00
02/25/2005,14:54,1118.00,1118.00,1117.75,1117.75,463,175,638.00
02/25/2005,14:55,1117.75,1118.00,1117.25,1117.50,156,2581,2737.00
02/25/2005,14:56,1117.50,1117.50,1117.00,1117.00,201,1757,1958.00
02/25/2005,14:57,1117.25,1117.25,1117.00,1117.00,205,843,1048.00
02/25/2005,14:58,1117.00,1117.25,1116.75,1116.75,568,952,1520.00
02/25/2005,14:59,1116.75,1117.00,1116.50,1116.75,908,2454,3362.00
02/25/2005,15:00,1116.75,1117.25,1116.50,1117.25,2620,1548,4168.00
02/25/2005,15:01,1117.25,1117.50,1116.75,1117.00,2875,3536,6411.00
02/25/2005,15:02,1117.25,1117.50,1117.00,1117.50,1785,612,2397.00
02/25/2005,15:03,1117.25,1117.50,1117.25,1117.50,603,230,833.00
02/25/2005,15:04,1117.25,1117.50,1117.25,1117.50,49,108,157.00
02/25/2005,15:05,1117.25,1117.50,1117.00,1117.25,250,1347,1597.00
02/25/2005,15:06,1117.25,1117.50,1117.00,1117.25,1474,527,2001.00
02/25/2005,15:07,1117.50,1117.50,1117.00,1117.25,94,709,803.00
02/25/2005,15:08,1117.00,1117.50,1117.00,1117.50,709,533,1242.00
02/25/2005,15:09,1117.25,1117.50,1117.25,1117.50,186,693,879.00
02/25/2005,15:10,1117.25,1117.75,1117.00,1117.25,1915,1297,3212.00
02/25/2005,15:11,1117.25,1117.50,1117.00,1117.00,167,1148,1315.00
02/25/2005,15:12,1117.00,1117.25,1116.75,1117.00,772,1255,2027.00
02/25/2005,15:13,1117.25,1117.25,1116.75,1117.25,361,1100,1461.00
02/25/2005,15:14,1117.00,1117.25,1116.75,1116.75,657,1312,1969.00
02/25/2005,15:15,1117.00,1117.50,1116.75,1117.50,2930,2546,5476.00
02/25/2005,15:16,1117.50,1117.50,1117.50,1117.50,9,0,9.00
02/27/2005,17:01,1117.25,1117.25,1117.00,1117.00,3,78,81.00
02/27/2005,17:02,1117.00,1117.00,1116.75,1117.00,21,102,123.00
02/27/2005,17:03,1117.00,1117.25,1117.00,1117.00,15,139,154.00
02/27/2005,17:04,1117.00,1117.00,1117.00,1117.00,0,43,43.00
02/27/2005,17:05,1117.00,1117.25,1117.00,1117.25,1,27,28.00
02/27/2005,17:06,1117.25,1117.25,1117.25,1117.25,2,0,2.00
02/27/2005,17:07,1117.00,1117.00,1117.00,1117.00,0,22,22.00
02/27/2005,17:08,1117.00,1117.25,1117.00,1117.25,7,24,31.00
02/27/2005,17:10,1117.25,1117.25,1117.00,1117.00,3,35,38.00
02/27/2005,17:11,1117.00,1117.00,1116.75,1117.00,102,136,238.00
02/27/2005,17:12,1117.00,1117.00,1117.00,1117.00,18,0,18.00
02/27/2005,17:13,1117.25,1117.25,1117.00,1117.00,1,5,6.00
02/27/2005,17:14,1117.00,1117.00,1117.00,1117.00,0,38,38.00
02/27/2005,17:16,1117.00,1117.00,1116.75,1117.00,5,4,9.00
02/27/2005,17:21,1117.00,1117.00,1116.75,1116.75,21,7,28.00
02/27/2005,17:23,1117.00,1117.00,1117.00,1117.00,15,0,15.00
02/27/2005,17:24,1117.00,1117.00,1117.00,1117.00,1,0,1.00
02/27/2005,17:25,1117.00,1117.00,1117.00,1117.00,15,0,15.00
02/27/2005,17:27,1116.75,1116.75,1116.75,1116.75,0,1,1.00
02/27/2005,17:28,1117.00,1117.00,1117.00,1117.00,5,0,5.00
02/27/2005,17:30,1117.00,1117.25,1117.00,1117.25,11,0,11.00
02/27/2005,17:31,1117.25,1117.50,1117.00,1117.50,252,1,253.00
02/27/2005,17:32,1117.50,1117.50,1117.50,1117.50,1,0,1.00
02/27/2005,17:33,1117.50,1117.50,1117.25,1117.25,1,1,2.00
02/27/2005,17:34,1117.50,1117.50,1117.50,1117.50,2,0,2.00
02/27/2005,17:35,1117.25,1117.50,1117.25,1117.50,1,2,3.00
02/27/2005,17:36,1117.50,1117.50,1117.50,1117.50,2,0,2.00
02/27/2005,17:37,1117.50,1117.50,1117.25,1117.50,174,10,184.00
02/27/2005,17:38,1117.75,1117.75,1117.50,1117.50,1,37,38.00
02/27/2005,17:39,1117.50,1117.50,1117.50,1117.50,0,22,22.00
02/27/2005,17:41,1117.50,1117.50,1117.50,1117.50,0,1,1.00
02/27/2005,17:42,1117.50,1117.50,1117.50,1117.50,0,7,7.00
02/27/2005,17:43,1117.50,1117.50,1117.50,1117.50,0,23,23.00
02/27/2005,17:44,1117.50,1117.75,1117.50,1117.75,2,19,21.00
02/27/2005,17:45,1117.75,1117.75,1117.75,1117.75,2,0,2.00
02/27/2005,17:46,1117.75,1117.75,1117.75,1117.75,5,0,5.00
02/27/2005,17:47,1117.50,1117.50,1117.50,1117.50,0,1,1.00
02/27/2005,17:50,1117.75,1117.75,1117.50,1117.50,1,10,11.00
02/27/2005,17:53,1117.50,1118.00,1117.50,1118.00,255,15,270.00
02/27/2005,17:54,1118.00,1118.00,1117.75,1118.00,58,1,59.00
02/27/2005,17:55,1118.00,1118.00,1118.00,1118.00,5,0,5.00
02/27/2005,17:56,1118.00,1118.00,1118.00,1118.00,1,0,1.00
02/27/2005,17:57,1118.00,1118.00,1118.00,1118.00,20,0,20.00
02/27/2005,17:58,1118.00,1118.25,1118.00,1118.00,46,1,47.00
02/27/2005,17:59,1118.00,1118.25,1118.00,1118.00,3,31,34.00
02/27/2005,18:00,1118.00,1118.00,1118.00,1118.00,0,2,2.00
02/27/2005,18:01,1118.00,1118.25,1118.00,1118.00,1,20,21.00
02/27/2005,18:02,1118.25,1118.25,1118.25,1118.25,2,0,2.00
02/27/2005,18:03,1118.25,1118.25,1118.00,1118.00,5,18,23.00
02/27/2005,18:04,1118.00,1118.00,1118.00,1118.00,0,10,10.00
02/27/2005,18:05,1118.00,1118.00,1118.00,1118.00,0,3,3.00
02/27/2005,18:06,1118.00,1118.00,1118.00,1118.00,0,16,16.00
02/27/2005,18:07,1117.75,1118.00,1117.75,1118.00,3,2,5.00
02/27/2005,18:11,1117.75,1118.00,1117.75,1118.00,25,1,26.00
02/27/2005,18:12,1118.00,1118.00,1118.00,1118.00,3,0,3.00
02/27/2005,18:13,1118.00,1118.00,1118.00,1118.00,3,0,3.00
02/27/2005,18:14,1118.00,1118.00,1118.00,1118.00,3,0,3.00
02/27/2005,18:15,1118.00,1118.00,1118.00,1118.00,2,0,2.00
02/27/2005,18:16,1117.75,1117.75,1117.75,1117.75,0,1,1.00
02/27/2005,18:17,1118.00,1118.00,1118.00,1118.00,10,0,10.00
02/27/2005,18:18,1118.00,1118.00,1118.00,1118.00,10,0,10.00
02/27/2005,18:19,1118.00,1118.00,1118.00,1118.00,78,0,78.00
02/27/2005,18:22,1118.00,1118.25,1118.00,1118.25,28,1,29.00
02/27/2005,18:24,1118.25,1118.25,1118.25,1118.25,1,0,1.00
02/27/2005,18:26,1118.00,1118.00,1118.00,1118.00,0,8,8.00
02/27/2005,18:28,1117.75,1117.75,1117.75,1117.75,0,62,62.00
02/27/2005,18:29,1117.75,1117.75,1117.75,1117.75,0,3,3.00
02/27/2005,18:30,1117.50,1117.50,1117.50,1117.50,0,5,5.00
02/27/2005,18:33,1117.50,1117.75,1117.25,1117.75,26,58,84.00
02/27/2005,18:34,1117.50,1117.50,1117.50,1117.50,0,16,16.00
02/27/2005,18:35,1117.50,1117.50,1117.50,1117.50,0,25,25.00
02/27/2005,18:36,1117.50,1117.50,1117.50,1117.50,0,3,3.00
02/27/2005,18:39,1117.50,1117.75,1117.50,1117.75,2,1,3.00
02/27/2005,18:40,1117.50,1117.75,1117.50,1117.75,1,3,4.00
02/27/2005,18:41,1117.75,1117.75,1117.75,1117.75,1,0,1.00
02/27/2005,18:43,1117.50,1117.50,1117.50,1117.50,0,9,9.00
02/27/2005,18:44,1117.75,1117.75,1117.75,1117.75,2,0,2.00
02/27/2005,18:45,1117.75,1117.75,1117.50,1117.50,1,1,2.00
02/27/2005,18:46,1117.75,1117.75,1117.75,1117.75,3,0,3.00
02/27/2005,18:47,1117.75,1117.75,1117.50,1117.50,20,1,21.00
02/27/2005,18:48,1117.75,1117.75,1117.75,1117.75,24,0,24.00
02/27/2005,18:50,1117.75,1118.00,1117.75,1118.00,3,0,3.00
02/27/2005,18:58,1117.75,1117.75,1117.75,1117.75,0,8,8.00
02/27/2005,18:59,1117.75,1117.75,1117.75,1117.75,0,1,1.00
02/27/2005,19:00,1117.75,1117.75,1117.75,1117.75,0,1,1.00
02/27/2005,19:01,1117.75,1117.75,1117.75,1117.75,0,6,6.00
02/27/2005,19:02,1117.75,1117.75,1117.75,1117.75,0,1,1.00
02/27/2005,19:04,1117.50,1117.50,1117.50,1117.50,0,5,5.00
02/27/2005,19:07,1117.75,1117.75,1117.75,1117.75,21,0,21.00
02/27/2005,19:08,1117.75,1117.75,1117.75,1117.75,4,0,4.00
02/27/2005,19:09,1117.75,1117.75,1117.75,1117.75,2,0,2.00
02/27/2005,19:11,1117.75,1117.75,1117.50,1117.50,2,22,24.00
02/27/2005,19:16,1117.50,1117.50,1117.50,1117.50,0,2,2.00
02/27/2005,19:17,1117.50,1117.50,1117.50,1117.50,0,8,8.00
02/27/2005,19:18,1117.50,1117.50,1117.50,1117.50,0,7,7.00
02/27/2005,19:19,1117.50,1117.50,1117.50,1117.50,0,6,6.00
02/27/2005,19:26,1117.50,1117.50,1117.50,1117.50,0,2,2.00
02/27/2005,19:28,1117.50,1117.50,1117.50,1117.50,0,2,2.00
02/27/2005,19:29,1117.50,1117.75,1117.50,1117.75,3,1,4.00
02/27/2005,19:31,1117.75,1117.75,1117.50,1117.50,1,11,12.00
02/27/2005,19:32,1117.50,1117.50,1117.50,1117.50,0,1,1.00
02/27/2005,19:38,1117.50,1117.50,1117.50,1117.50,0,5,5.00
02/27/2005,19:39,1117.50,1117.50,1117.50,1117.50,0,1,1.00
02/27/2005,19:40,1117.50,1117.50,1117.50,1117.50,0,1,1.00
02/27/2005,19:41,1117.50,1117.50,1117.50,1117.50,0,12,12.00
02/27/2005,19:43,1117.50,1117.50,1117.25,1117.25,0,2,2.00
02/27/2005,19:45,1117.50,1117.50,1117.50,1117.50,1,0,1.00
02/27/2005,19:46,1117.25,1117.50,1117.25,1117.50,2,1,3.00
02/27/2005,19:47,1117.50,1117.50,1117.50,1117.50,10,0,10.00
02/27/2005,19:48,1117.50,1117.50,1117.50,1117.50,1,0,1.00
02/27/2005,19:55,1117.50,1117.50,1117.50,1117.50,2,0,2.00
02/27/2005,19:56,1117.50,1117.50,1117.50,1117.50,12,0,12.00
02/27/2005,19:59,1117.50,1117.50,1117.50,1117.50,2,0,2.00
02/27/2005,20:00,1117.50,1117.50,1117.50,1117.50,1,0,1.00
02/27/2005,20:01,1117.50,1117.50,1117.50,1117.50,4,0,4.00
02/27/2005,20:02,1117.50,1117.50,1117.50,1117.50,108,0,108.00
02/27/2005,20:05,1117.50,1117.50,1117.50,1117.50,2,0,2.00
02/27/2005,20:06,1117.50,1117.50,1117.50,1117.50,3,0,3.00
02/27/2005,20:07,1117.50,1117.50,1117.50,1117.50,5,0,5.00
02/27/2005,20:08,1117.50,1117.50,1117.50,1117.50,5,0,5.00
02/27/2005,20:16,1117.50,1117.50,1117.50,1117.50,4,0,4.00
02/27/2005,20:17,1117.50,1117.50,1117.50,1117.50,8,0,8.00
02/27/2005,20:23,1117.25,1117.25,1117.25,1117.25,0,1,1.00
02/27/2005,20:25,1117.50,1117.50,1117.50,1117.50,5,0,5.00
02/27/2005,20:27,1117.50,1117.50,1117.50,1117.50,6,0,6.00
02/27/2005,20:28,1117.25,1117.25,1117.25,1117.25,0,1,1.00
02/27/2005,20:30,1117.50,1117.50,1117.25,1117.50,11,1,12.00
02/27/2005,20:31,1117.50,1117.50,1117.50,1117.50,1,0,1.00
02/27/2005,20:33,1117.50,1117.50,1117.50,1117.50,5,0,5.00
02/27/2005,20:36,1117.50,1117.50,1117.50,1117.50,1,0,1.00
02/27/2005,20:38,1117.25,1117.25,1117.25,1117.25,0,20,20.00
02/27/2005,20:39,1117.25,1117.50,1117.25,1117.50,1,20,21.00
02/27/2005,20:41,1117.50,1117.50,1117.25,1117.50,4,25,29.00
02/27/2005,20:44,1117.50,1117.50,1117.50,1117.50,75,0,75.00
02/27/2005,20:45,1117.50,1117.50,1117.50,1117.50,18,0,18.00
02/27/2005,20:48,1117.75,1117.75,1117.50,1117.50,8,15,23.00
02/27/2005,20:49,1117.50,1117.50,1117.50,1117.50,0,1,1.00
02/27/2005,20:50,1117.50,1117.50,1117.50,1117.50,0,1,1.00
02/27/2005,20:52,1117.50,1117.50,1117.50,1117.50,0,15,15.00
02/27/2005,20:58,1117.50,1117.50,1117.50,1117.50,0,10,10.00
02/27/2005,20:59,1117.75,1117.75,1117.75,1117.75,2,0,2.00
02/27/2005,21:00,1117.50,1117.50,1117.50,1117.50,0,39,39.00
02/27/2005,21:01,1117.50,1117.50,1117.50,1117.50,0,1,1.00
02/27/2005,21:02,1117.50,1117.50,1117.50,1117.50,0,2,2.00
02/27/2005,21:03,1117.50,1117.50,1117.50,1117.50,0,1,1.00
02/27/2005,21:08,1117.75,1117.75,1117.75,1117.75,1,0,1.00
02/27/2005,21:13,1117.75,1117.75,1117.75,1117.75,10,0,10.00
02/27/2005,21:20,1117.75,1117.75,1117.75,1117.75,4,0,4.00
02/27/2005,21:31,1117.75,1117.75,1117.50,1117.50,1,10,11.00
02/27/2005,21:32,1117.75,1117.75,1117.75,1117.75,1,0,1.00
02/27/2005,21:35,1117.75,1117.75,1117.75,1117.75,1,0,1.00
02/27/2005,21:36,1117.50,1117.50,1117.50,1117.50,0,5,5.00
02/27/2005,21:37,1117.50,1117.50,1117.50,1117.50,0,5,5.00
02/27/2005,21:43,1117.75,1117.75,1117.75,1117.75,4,0,4.00
02/27/2005,21:48,1117.50,1117.50,1117.50,1117.50,0,2,2.00
02/27/2005,21:49,1117.50,1117.50,1117.50,1117.50,0,9,9.00
02/27/2005,21:50,1117.50,1117.50,1117.50,1117.50,0,14,14.00
02/27/2005,21:55,1117.50,1117.50,1117.50,1117.50,0,3,3.00
02/27/2005,21:56,1117.50,1117.50,1117.50,1117.50,0,1,1.00
02/27/2005,21:58,1117.50,1117.50,1117.50,1117.50,0,1,1.00
02/27/2005,22:04,1117.25,1117.25,1117.25,1117.25,0,2,2.00
02/27/2005,22:08,1117.50,1117.50,1117.50,1117.50,9,0,9.00
02/27/2005,22:09,1117.50,1117.50,1117.25,1117.25,2,1,3.00
02/27/2005,22:10,1117.50,1117.50,1117.50,1117.50,1,0,1.00
02/27/2005,22:11,1117.50,1117.50,1117.50,1117.50,1,0,1.00
02/27/2005,22:12,1117.50,1117.50,1117.25,1117.25,4,1,5.00
02/27/2005,22:13,1117.50,1117.50,1117.25,1117.25,2,2,4.00
02/27/2005,22:27,1117.25,1117.25,1117.25,1117.25,0,20,20.00
02/27/2005,22:34,1117.25,1117.25,1117.25,1117.25,0,1,1.00
02/27/2005,22:36,1117.25,1117.25,1117.25,1117.25,0,1,1.00
02/27/2005,22:44,1117.50,1117.50,1117.25,1117.25,4,5,9.00
02/27/2005,22:45,1117.50,1117.50,1117.50,1117.50,1,0,1.00
02/27/2005,22:46,1117.25,1117.25,1117.25,1117.25,0,5,5.00
02/27/2005,22:48,1117.50,1117.50,1117.50,1117.50,25,0,25.00
02/27/2005,22:50,1117.25,1117.25,1117.25,1117.25,0,204,204.00
02/27/2005,22:51,1117.50,1117.50,1117.50,1117.50,4,0,4.00
02/27/2005,22:52,1117.50,1117.50,1117.50,1117.50,1,0,1.00
02/27/2005,22:55,1117.50,1117.50,1117.50,1117.50,1,0,1.00
02/27/2005,23:01,1117.25,1117.25,1117.25,1117.25,0,1,1.00
02/27/2005,23:10,1117.50,1117.50,1117.50,1117.50,4,0,4.00
02/27/2005,23:11,1117.50,1117.50,1117.50,1117.50,30,0,30.00
02/27/2005,23:14,1117.50,1117.50,1117.50,1117.50,1,0,1.00
02/27/2005,23:27,1117.50,1117.50,1117.50,1117.50,1,0,1.00
02/27/2005,23:28,1117.50,1117.50,1117.50,1117.50,1,0,1.00
02/27/2005,23:32,1117.50,1117.50,1117.50,1117.50,10,0,10.00
02/27/2005,23:33,1117.25,1117.25,1117.25,1117.25,0,50,50.00
02/27/2005,23:34,1117.25,1117.25,1117.25,1117.25,0,4,4.00
02/27/2005,23:35,1117.25,1117.25,1117.25,1117.25,0,50,50.00
02/27/2005,23:36,1117.25,1117.25,1117.25,1117.25,0,3,3.00
02/27/2005,23:38,1117.25,1117.25,1117.25,1117.25,0,13,13.00
02/27/2005,23:44,1117.25,1117.25,1117.25,1117.25,0,1,1.00
02/27/2005,23:46,1117.25,1117.25,1117.25,1117.25,0,1,1.00
02/27/2005,23:48,1117.50,1117.50,1117.50,1117.50,1,0,1.00
02/27/2005,23:49,1117.50,1117.50,1117.25,1117.25,1,8,9.00
02/27/2005,23:54,1117.25,1117.25,1117.25,1117.25,0,1,1.00
02/27/2005,23:58,1117.25,1117.25,1117.25,1117.25,0,1,1.00
02/28/2005,00:00,1117.25,1117.25,1117.25,1117.25,0,5,5.00
02/28/2005,00:01,1117.25,1117.25,1117.25,1117.25,0,1,1.00
02/28/2005,00:02,1117.25,1117.25,1117.25,1117.25,0,18,18.00
02/28/2005,00:08,1117.25,1117.25,1117.00,1117.25,1,8,9.00
02/28/2005,00:09,1117.25,1117.25,1117.25,1117.25,10,0,10.00
02/28/2005,00:10,1117.25,1117.25,1117.25,1117.25,16,0,16.00
02/28/2005,00:11,1117.00,1117.25,1117.00,1117.25,7,2,9.00
02/28/2005,00:12,1117.25,1117.25,1117.25,1117.25,5,0,5.00
02/28/2005,00:17,1117.25,1117.25,1117.25,1117.25,4,0,4.00
02/28/2005,00:18,1117.25,1117.25,1117.25,1117.25,1,0,1.00
02/28/2005,00:19,1117.00,1117.00,1117.00,1117.00,0,22,22.00
02/28/2005,00:21,1117.25,1117.25,1117.00,1117.00,6,2,8.00
02/28/2005,00:22,1117.00,1117.00,1117.00,1117.00,0,4,4.00
02/28/2005,00:28,1117.00,1117.00,1117.00,1117.00,0,2,2.00
02/28/2005,00:36,1117.00,1117.00,1117.00,1117.00,0,7,7.00
02/28/2005,00:39,1117.00,1117.00,1117.00,1117.00,0,1,1.00
02/28/2005,00:44,1117.25,1117.25,1117.25,1117.25,1,0,1.00
02/28/2005,00:50,1117.00,1117.00,1117.00,1117.00,0,10,10.00
02/28/2005,00:54,1117.00,1117.00,1117.00,1117.00,0,5,5.00
02/28/2005,00:58,1117.00,1117.00,1117.00,1117.00,0,64,64.00
02/28/2005,00:59,1117.00,1117.00,1116.75,1116.75,0,9,9.00
02/28/2005,01:01,1117.25,1117.25,1117.00,1117.00,1,2,3.00
02/28/2005,01:02,1117.00,1117.00,1117.00,1117.00,0,1,1.00
02/28/2005,01:05,1117.25,1117.25,1117.25,1117.25,30,0,30.00
02/28/2005,01:06,1117.25,1117.25,1117.25,1117.25,1,0,1.00
02/28/2005,01:09,1117.25,1117.25,1117.25,1117.25,2,0,2.00
02/28/2005,01:10,1117.25,1117.25,1117.25,1117.25,40,0,40.00
02/28/2005,01:11,1117.25,1117.25,1117.25,1117.25,2,0,2.00
02/28/2005,01:16,1117.25,1117.25,1117.25,1117.25,2,0,2.00
02/28/2005,01:17,1117.25,1117.25,1117.25,1117.25,3,0,3.00
02/28/2005,01:18,1117.25,1117.75,1117.25,1117.75,214,2,216.00
02/28/2005,01:21,1118.00,1118.00,1118.00,1118.00,5,0,5.00
02/28/2005,01:22,1117.75,1117.75,1117.75,1117.75,0,47,47.00
02/28/2005,01:23,1117.75,1118.00,1117.75,1118.00,112,5,117.00
02/28/2005,01:24,1118.00,1118.00,1118.00,1118.00,1,0,1.00
02/28/2005,01:25,1118.00,1118.00,1118.00,1118.00,1,0,1.00
02/28/2005,01:30,1118.00,1118.00,1118.00,1118.00,18,0,18.00
02/28/2005,01:31,1118.00,1118.25,1118.00,1118.00,18,7,25.00
02/28/2005,01:32,1118.00,1118.00,1117.75,1117.75,0,3,3.00
02/28/2005,01:37,1117.75,1117.75,1117.75,1117.75,0,30,30.00
02/28/2005,01:38,1117.75,1117.75,1117.75,1117.75,0,12,12.00
02/28/2005,01:39,1117.75,1117.75,1117.75,1117.75,0,1,1.00
02/28/2005,01:40,1117.50,1117.50,1117.50,1117.50,0,1,1.00
02/28/2005,01:42,1117.75,1117.75,1117.75,1117.75,3,0,3.00
02/28/2005,01:43,1117.75,1117.75,1117.75,1117.75,5,0,5.00
02/28/2005,01:44,1117.75,1117.75,1117.75,1117.75,1,0,1.00
02/28/2005,01:46,1117.50,1117.50,1117.25,1117.25,0,45,45.00
02/28/2005,01:47,1117.50,1117.50,1117.50,1117.50,3,0,3.00
02/28/2005,01:48,1117.50,1117.50,1117.25,1117.50,4,2,6.00
02/28/2005,01:49,1117.25,1117.25,1117.25,1117.25,0,1,1.00
02/28/2005,01:50,1117.50,1117.50,1117.50,1117.50,1,0,1.00
02/28/2005,01:51,1117.50,1117.50,1117.50,1117.50,1,0,1.00
02/28/2005,01:52,1117.75,1117.75,1117.75,1117.75,2,0,2.00
02/28/2005,01:57,1117.75,1117.75,1117.75,1117.75,2,0,2.00
02/28/2005,01:59,1117.50,1117.50,1117.50,1117.50,0,106,106.00
02/28/2005,02:00,1117.25,1117.25,1117.25,1117.25,0,5,5.00
02/28/2005,02:01,1117.50,1117.50,1117.25,1117.50,39,2,41.00
02/28/2005,02:02,1117.50,1117.50,1117.50,1117.50,27,0,27.00
02/28/2005,02:03,1117.50,1117.50,1117.25,1117.50,37,3,40.00
02/28/2005,02:04,1117.75,1117.75,1117.75,1117.75,244,0,244.00
02/28/2005,02:05,1117.75,1118.00,1117.75,1117.75,273,3,276.00
02/28/2005,02:06,1117.75,1117.75,1117.75,1117.75,0,1,1.00
02/28/2005,02:07,1118.00,1118.25,1118.00,1118.25,229,0,229.00
02/28/2005,02:08,1118.50,1118.50,1118.25,1118.25,6,6,12.00
02/28/2005,02:09,1118.50,1118.75,1118.50,1118.50,171,37,208.00
02/28/2005,02:10,1118.50,1119.25,1118.50,1119.00,413,45,458.00
02/28/2005,02:11,1119.00,1119.25,1119.00,1119.00,41,46,87.00
02/28/2005,02:12,1119.00,1119.50,1119.00,1119.50,272,10,282.00
02/28/2005,02:13,1119.25,1119.75,1119.25,1119.25,81,219,300.00
02/28/2005,02:14,1119.50,1119.75,1119.25,1119.50,126,18,144.00
02/28/2005,02:15,1119.25,1119.50,1119.25,1119.50,64,8,72.00
02/28/2005,02:16,1119.50,1119.75,1119.50,1119.75,116,0,116.00
02/28/2005,02:17,1119.75,1120.00,1119.75,1120.00,100,6,106.00
02/28/2005,02:18,1120.00,1120.00,1119.75,1119.75,10,10,20.00
02/28/2005,02:19,1119.75,1119.75,1119.25,1119.50,1,98,99.00
02/28/2005,02:20,1119.50,1119.50,1119.50,1119.50,57,0,57.00
02/28/2005,02:21,1119.50,1119.50,1119.50,1119.50,13,0,13.00
02/28/2005,02:22,1119.25,1119.25,1119.25,1119.25,0,164,164.00
02/28/2005,02:23,1119.25,1119.25,1119.25,1119.25,0,102,102.00
02/28/2005,02:24,1119.25,1119.50,1119.25,1119.25,2,7,9.00
02/28/2005,02:25,1119.25,1119.50,1119.25,1119.50,2,10,12.00
02/28/2005,02:27,1119.50,1119.50,1119.25,1119.25,5,2,7.00
02/28/2005,02:28,1119.25,1119.25,1119.00,1119.25,89,278,367.00
02/28/2005,02:29,1119.25,1119.25,1119.25,1119.25,46,0,46.00
02/28/2005,02:30,1119.25,1119.25,1119.00,1119.00,2,115,117.00
02/28/2005,02:31,1119.25,1119.25,1118.50,1118.50,9,260,269.00
02/28/2005,02:32,1118.50,1118.50,1118.25,1118.25,0,34,34.00
02/28/2005,02:33,1118.50,1118.50,1118.50,1118.50,29,0,29.00
02/28/2005,02:34,1118.50,1118.50,1118.50,1118.50,2,0,2.00
02/28/2005,02:35,1118.50,1118.75,1118.50,1118.50,5,55,60.00
02/28/2005,02:36,1118.25,1118.25,1118.25,1118.25,0,131,131.00
02/28/2005,02:37,1118.50,1118.50,1118.25,1118.25,62,22,84.00
02/28/2005,02:38,1118.50,1118.50,1118.50,1118.50,31,0,31.00
02/28/2005,02:39,1118.75,1118.75,1118.75,1118.75,63,0,63.00
02/28/2005,02:40,1118.75,1118.75,1118.50,1118.50,31,56,87.00
02/28/2005,02:41,1118.75,1118.75,1118.50,1118.50,67,3,70.00
02/28/2005,02:42,1118.50,1118.50,1118.50,1118.50,0,50,50.00
02/28/2005,02:43,1118.50,1118.50,1118.25,1118.25,0,63,63.00
02/28/2005,02:45,1118.50,1118.50,1118.50,1118.50,4,0,4.00
02/28/2005,02:46,1118.50,1118.50,1118.50,1118.50,9,0,9.00
02/28/2005,02:47,1118.75,1118.75,1118.50,1118.50,58,248,306.00
02/28/2005,02:48,1118.25,1118.75,1118.25,1118.25,79,15,94.00
02/28/2005,02:49,1118.50,1118.50,1118.25,1118.50,6,9,15.00
02/28/2005,02:51,1118.25,1118.50,1118.25,1118.25,3,3,6.00
02/28/2005,02:52,1118.25,1118.25,1118.25,1118.25,0,129,129.00
02/28/2005,02:53,1118.25,1118.25,1118.00,1118.25,4,28,32.00
02/28/2005,02:54,1118.25,1118.25,1118.25,1118.25,12,0,12.00
02/28/2005,02:55,1118.25,1118.50,1118.25,1118.50,12,0,12.00
02/28/2005,02:56,1118.50,1118.50,1118.50,1118.50,33,0,33.00
02/28/2005,02:57,1118.50,1118.50,1118.50,1118.50,4,0,4.00
02/28/2005,02:59,1118.50,1118.50,1118.50,1118.50,2,0,2.00
02/28/2005,03:01,1118.50,1118.50,1118.50,1118.50,17,0,17.00
02/28/2005,03:02,1118.75,1118.75,1118.50,1118.50,112,31,143.00
02/28/2005,03:03,1118.50,1118.75,1118.50,1118.75,1,42,43.00
02/28/2005,03:04,1118.75,1118.75,1118.75,1118.75,30,0,30.00
02/28/2005,03:06,1118.75,1118.75,1118.75,1118.75,1,0,1.00
02/28/2005,03:07,1118.75,1118.75,1118.75,1118.75,1,0,1.00
02/28/2005,03:08,1118.75,1118.75,1118.25,1118.25,53,30,83.00
02/28/2005,03:10,1118.25,1118.50,1118.25,1118.50,85,26,111.00
02/28/2005,03:11,1118.50,1118.75,1118.50,1118.75,51,0,51.00
02/28/2005,03:15,1118.75,1118.75,1118.75,1118.75,52,0,52.00
02/28/2005,03:16,1119.00,1119.00,1119.00,1119.00,103,0,103.00
02/28/2005,03:17,1119.00,1119.50,1119.00,1119.25,73,6,79.00
02/28/2005,03:18,1119.25,1119.50,1119.25,1119.25,1,43,44.00
02/28/2005,03:19,1119.00,1119.00,1119.00,1119.00,0,1,1.00
02/28/2005,03:20,1119.00,1119.00,1119.00,1119.00,0,15,15.00
02/28/2005,03:21,1119.00,1119.00,1119.00,1119.00,0,78,78.00
02/28/2005,03:22,1118.75,1118.75,1118.75,1118.75,0,16,16.00
02/28/2005,03:23,1119.00,1119.25,1119.00,1119.25,46,0,46.00
02/28/2005,03:24,1119.00,1119.50,1119.00,1119.25,80,7,87.00
02/28/2005,03:25,1119.00,1119.50,1119.00,1119.50,23,5,28.00
02/28/2005,03:26,1119.25,1119.25,1119.00,1119.00,0,3,3.00
02/28/2005,03:27,1119.25,1119.25,1119.00,1119.00,88,3,91.00
02/28/2005,03:28,1119.00,1119.25,1119.00,1119.25,1,132,133.00
02/28/2005,03:29,1119.00,1119.25,1119.00,1119.00,4,20,24.00
02/28/2005,03:30,1119.00,1119.00,1119.00,1119.00,0,30,30.00
02/28/2005,03:31,1118.75,1118.75,1118.75,1118.75,0,210,210.00
02/28/2005,03:32,1118.75,1118.75,1118.50,1118.75,46,6,52.00
02/28/2005,03:33,1118.75,1118.75,1118.75,1118.75,2,0,2.00
02/28/2005,03:34,1118.75,1118.75,1118.75,1118.75,48,0,48.00
02/28/2005,03:35,1118.50,1118.50,1118.50,1118.50,0,20,20.00
02/28/2005,03:36,1118.50,1118.50,1118.50,1118.50,0,44,44.00
02/28/2005,03:37,1118.25,1118.25,1118.25,1118.25,0,162,162.00
02/28/2005,03:38,1118.25,1118.25,1118.25,1118.25,0,66,66.00
02/28/2005,03:39,1118.25,1118.25,1118.25,1118.25,0,25,25.00
02/28/2005,03:40,1118.25,1118.25,1118.00,1118.00,0,86,86.00
02/28/2005,03:41,1118.00,1118.00,1118.00,1118.00,0,62,62.00
02/28/2005,03:42,1118.00,1118.00,1117.75,1117.75,0,57,57.00
02/28/2005,03:43,1117.75,1117.75,1117.75,1117.75,0,124,124.00
02/28/2005,03:44,1117.75,1117.75,1117.50,1117.75,10,76,86.00
02/28/2005,03:45,1117.75,1117.75,1117.75,1117.75,2,0,2.00
02/28/2005,03:46,1117.75,1117.75,1117.75,1117.75,8,0,8.00
02/28/2005,03:48,1117.75,1117.75,1117.75,1117.75,53,0,53.00
02/28/2005,03:49,1117.75,1117.75,1117.75,1117.75,12,0,12.00
02/28/2005,03:51,1117.75,1117.75,1117.75,1117.75,5,0,5.00
02/28/2005,03:53,1117.50,1117.50,1117.25,1117.50,20,76,96.00
02/28/2005,03:54,1117.75,1117.75,1117.75,1117.75,15,0,15.00
02/28/2005,03:55,1117.75,1117.75,1117.75,1117.75,2,0,2.00
02/28/2005,03:58,1117.75,1117.75,1117.75,1117.75,5,0,5.00
02/28/2005,03:59,1117.75,1117.75,1117.75,1117.75,100,0,100.00
02/28/2005,04:00,1117.75,1117.75,1117.75,1117.75,2,0,2.00
02/28/2005,04:01,1117.50,1117.75,1117.50,1117.75,71,1,72.00
02/28/2005,04:02,1117.75,1117.75,1117.75,1117.75,7,0,7.00
02/28/2005,04:03,1117.75,1117.75,1117.75,1117.75,51,0,51.00
02/28/2005,04:04,1117.75,1117.75,1117.75,1117.75,3,0,3.00
02/28/2005,04:05,1117.75,1117.75,1117.75,1117.75,30,0,30.00
02/28/2005,04:06,1117.75,1118.00,1117.75,1118.00,188,0,188.00
02/28/2005,04:07,1118.00,1118.25,1118.00,1118.25,29,0,29.00
02/28/2005,04:09,1118.00,1118.00,1118.00,1118.00,0,36,36.00
02/28/2005,04:12,1118.00,1118.00,1118.00,1118.00,0,9,9.00
02/28/2005,04:14,1118.00,1118.00,1118.00,1118.00,0,1,1.00
02/28/2005,04:16,1117.75,1117.75,1117.50,1117.50,0,33,33.00
02/28/2005,04:17,1117.50,1117.50,1117.50,1117.50,0,1,1.00
02/28/2005,04:18,1117.75,1118.00,1117.75,1118.00,43,0,43.00
02/28/2005,04:19,1117.75,1117.75,1117.75,1117.75,0,8,8.00
02/28/2005,04:21,1117.50,1117.50,1117.50,1117.50,0,2,2.00
02/28/2005,04:22,1117.75,1117.75,1117.75,1117.75,10,0,10.00
02/28/2005,04:23,1118.00,1118.00,1118.00,1118.00,1,0,1.00
02/28/2005,04:25,1117.75,1117.75,1117.75,1117.75,0,15,15.00
02/28/2005,04:26,1117.75,1117.75,1117.75,1117.75,0,67,67.00
02/28/2005,04:27,1117.75,1117.75,1117.75,1117.75,0,7,7.00
02/28/2005,04:28,1117.75,1117.75,1117.75,1117.75,0,8,8.00
02/28/2005,04:29,1117.75,1117.75,1117.75,1117.75,0,10,10.00
02/28/2005,04:30,1117.50,1117.50,1117.50,1117.50,0,254,254.00
02/28/2005,04:31,1117.50,1117.50,1117.50,1117.50,0,19,19.00
02/28/2005,04:32,1117.50,1117.50,1117.50,1117.50,0,7,7.00
02/28/2005,04:33,1117.50,1117.50,1117.50,1117.50,0,3,3.00
02/28/2005,04:34,1117.50,1117.50,1117.50,1117.50,0,1,1.00
02/28/2005,04:35,1117.50,1117.50,1117.50,1117.50,0,45,45.00
02/28/2005,04:36,1117.50,1117.50,1117.50,1117.50,0,20,20.00
02/28/2005,04:38,1117.50,1117.50,1117.50,1117.50,0,1,1.00
02/28/2005,04:39,1117.25,1117.25,1117.25,1117.25,0,1,1.00
02/28/2005,04:40,1117.50,1117.50,1117.50,1117.50,4,0,4.00
02/28/2005,04:41,1117.25,1117.25,1117.25,1117.25,0,137,137.00
02/28/2005,04:42,1117.25,1117.25,1117.25,1117.25,0,6,6.00
02/28/2005,04:43,1117.25,1117.25,1117.25,1117.25,0,24,24.00
02/28/2005,04:44,1117.25,1117.50,1117.25,1117.50,77,26,103.00
02/28/2005,04:45,1117.50,1117.50,1117.50,1117.50,71,0,71.00
02/28/2005,04:46,1117.50,1117.75,1117.50,1117.50,10,16,26.00
02/28/2005,04:47,1117.50,1117.50,1117.50,1117.50,0,3,3.00
02/28/2005,04:48,1117.50,1117.50,1117.50,1117.50,0,1,1.00
02/28/2005,04:49,1117.50,1117.50,1117.50,1117.50,0,13,13.00
02/28/2005,04:50,1117.50,1117.50,1117.50,1117.50,0,42,42.00
02/28/2005,04:52,1117.50,1117.50,1117.50,1117.50,0,13,13.00
02/28/2005,04:53,1117.50,1117.75,1117.50,1117.75,3,42,45.00
02/28/2005,04:54,1117.75,1117.75,1117.75,1117.75,60,0,60.00
02/28/2005,04:55,1117.75,1117.75,1117.75,1117.75,1,0,1.00
02/28/2005,04:56,1117.50,1117.50,1117.50,1117.50,0,61,61.00
02/28/2005,04:57,1117.50,1117.50,1117.50,1117.50,0,39,39.00
02/28/2005,04:58,1117.50,1117.50,1117.00,1117.00,0,138,138.00
02/28/2005,04:59,1117.25,1117.25,1117.25,1117.25,26,0,26.00
02/28/2005,05:01,1117.25,1117.25,1117.25,1117.25,3,0,3.00
02/28/2005,05:02,1117.00,1117.00,1117.00,1117.00,0,126,126.00
02/28/2005,05:03,1117.00,1117.00,1117.00,1117.00,0,4,4.00
02/28/2005,05:04,1116.75,1117.00,1116.75,1116.75,26,161,187.00
02/28/2005,05:05,1116.50,1116.50,1116.50,1116.50,0,12,12.00
02/28/2005,05:06,1116.50,1116.75,1116.50,1116.50,2,27,29.00
02/28/2005,05:07,1116.75,1116.75,1116.75,1116.75,1,0,1.00
02/28/2005,05:08,1116.75,1116.75,1116.75,1116.75,41,0,41.00
02/28/2005,05:09,1116.75,1116.75,1116.75,1116.75,45,0,45.00
02/28/2005,05:10,1116.75,1116.75,1116.75,1116.75,2,0,2.00
02/28/2005,05:11,1116.75,1116.75,1116.75,1116.75,101,0,101.00
02/28/2005,05:12,1116.75,1116.75,1116.75,1116.75,32,0,32.00
02/28/2005,05:13,1116.75,1116.75,1116.75,1116.75,76,0,76.00
02/28/2005,05:14,1116.75,1116.75,1116.75,1116.75,5,0,5.00
02/28/2005,05:15,1116.50,1117.00,1116.50,1117.00,18,1,19.00
02/28/2005,05:16,1117.00,1117.00,1117.00,1117.00,9,0,9.00
02/28/2005,05:17,1117.00,1117.00,1116.75,1117.00,78,33,111.00
02/28/2005,05:18,1117.00,1117.00,1117.00,1117.00,34,0,34.00
02/28/2005,05:21,1117.00,1117.00,1117.00,1117.00,4,0,4.00
02/28/2005,05:25,1117.25,1117.25,1117.25,1117.25,5,0,5.00
02/28/2005,05:26,1117.25,1117.25,1117.00,1117.00,6,19,25.00
02/28/2005,05:27,1117.00,1117.00,1117.00,1117.00,0,15,15.00
02/28/2005,05:28,1117.25,1117.25,1117.25,1117.25,20,0,20.00
02/28/2005,05:29,1117.25,1117.25,1117.25,1117.25,52,0,52.00
02/28/2005,05:30,1117.25,1117.25,1117.25,1117.25,6,0,6.00
02/28/2005,05:31,1117.50,1117.50,1117.25,1117.25,1,40,41.00
02/28/2005,05:32,1117.00,1117.00,1117.00,1117.00,0,1,1.00
02/28/2005,05:33,1117.00,1117.25,1117.00,1117.25,1,4,5.00
02/28/2005,05:34,1117.25,1117.25,1117.25,1117.25,3,0,3.00
02/28/2005,05:36,1117.25,1117.25,1117.25,1117.25,3,0,3.00
02/28/2005,05:38,1117.00,1117.00,1117.00,1117.00,0,137,137.00
02/28/2005,05:39,1117.00,1117.00,1116.75,1117.00,1,12,13.00
02/28/2005,05:41,1117.00,1117.00,1116.75,1116.75,2,12,14.00
02/28/2005,05:43,1117.00,1117.00,1117.00,1117.00,6,0,6.00
02/28/2005,05:44,1117.00,1117.00,1117.00,1117.00,4,0,4.00
02/28/2005,05:46,1117.00,1117.00,1117.00,1117.00,2,0,2.00
02/28/2005,05:47,1117.00,1117.00,1116.75,1116.75,5,3,8.00
02/28/2005,05:51,1116.75,1116.75,1116.75,1116.75,0,3,3.00
02/28/2005,05:53,1117.00,1117.00,1117.00,1117.00,81,0,81.00
02/28/2005,05:55,1117.00,1117.00,1116.75,1116.75,56,47,103.00
02/28/2005,05:56,1116.75,1116.75,1116.25,1116.75,73,346,419.00
02/28/2005,05:57,1116.50,1116.50,1116.50,1116.50,0,9,9.00
02/28/2005,05:58,1116.50,1116.50,1116.25,1116.25,0,13,13.00
02/28/2005,05:59,1116.50,1116.50,1116.25,1116.25,1,3,4.00
02/28/2005,06:00,1116.25,1116.25,1116.00,1116.00,0,207,207.00
02/28/2005,06:01,1116.00,1116.00,1116.00,1116.00,0,2,2.00
02/28/2005,06:02,1116.25,1116.25,1116.00,1116.00,15,4,19.00
02/28/2005,06:03,1116.25,1116.25,1116.00,1116.25,7,1,8.00
02/28/2005,06:04,1116.25,1116.50,1116.25,1116.50,169,2,171.00
02/28/2005,06:05,1116.25,1116.25,1116.25,1116.25,0,57,57.00
02/28/2005,06:07,1116.25,1116.25,1116.25,1116.25,0,7,7.00
02/28/2005,06:08,1116.25,1116.25,1116.25,1116.25,0,2,2.00
02/28/2005,06:09,1116.50,1116.50,1116.50,1116.50,1,0,1.00
02/28/2005,06:10,1116.50,1116.50,1116.50,1116.50,3,0,3.00
02/28/2005,06:11,1116.50,1116.50,1116.50,1116.50,5,0,5.00
02/28/2005,06:12,1116.50,1116.50,1116.50,1116.50,5,0,5.00
02/28/2005,06:13,1116.50,1116.50,1116.25,1116.50,131,1,132.00
02/28/2005,06:14,1116.50,1116.75,1116.50,1116.50,57,75,132.00
02/28/2005,06:15,1116.50,1116.50,1116.25,1116.25,0,101,101.00
02/28/2005,06:16,1116.50,1116.75,1116.50,1116.75,44,0,44.00
02/28/2005,06:17,1116.75,1116.75,1116.75,1116.75,72,0,72.00
02/28/2005,06:18,1117.00,1117.00,1117.00,1117.00,23,0,23.00
02/28/2005,06:19,1117.00,1117.00,1117.00,1117.00,65,0,65.00
02/28/2005,06:20,1116.75,1117.00,1116.75,1117.00,1,19,20.00
02/28/2005,06:21,1116.75,1116.75,1116.50,1116.75,11,64,75.00
02/28/2005,06:23,1116.75,1116.75,1116.75,1116.75,53,0,53.00
02/28/2005,06:25,1116.75,1116.75,1116.75,1116.75,4,0,4.00
02/28/2005,06:26,1116.75,1116.75,1116.75,1116.75,2,0,2.00
02/28/2005,06:27,1116.75,1116.75,1116.50,1116.75,57,1,58.00
02/28/2005,06:28,1116.75,1116.75,1116.75,1116.75,2,0,2.00
02/28/2005,06:31,1116.75,1117.00,1116.75,1117.00,154,0,154.00
02/28/2005,06:32,1117.00,1117.00,1117.00,1117.00,95,0,95.00
02/28/2005,06:33,1117.00,1117.00,1117.00,1117.00,80,0,80.00
02/28/2005,06:34,1117.00,1117.00,1117.00,1117.00,15,0,15.00
02/28/2005,06:35,1117.00,1117.00,1117.00,1117.00,5,0,5.00
02/28/2005,06:36,1117.00,1117.00,1117.00,1117.00,17,0,17.00
02/28/2005,06:37,1117.00,1117.00,1117.00,1117.00,2,0,2.00
02/28/2005,06:39,1117.25,1117.25,1117.25,1117.25,6,0,6.00
02/28/2005,06:41,1117.25,1117.25,1117.25,1117.25,6,0,6.00
02/28/2005,06:42,1117.00,1117.00,1117.00,1117.00,0,6,6.00
02/28/2005,06:43,1117.25,1117.25,1117.25,1117.25,106,0,106.00
02/28/2005,06:46,1117.25,1117.25,1117.25,1117.25,254,0,254.00
02/28/2005,06:47,1117.50,1117.50,1117.25,1117.25,9,1,10.00
02/28/2005,06:48,1117.25,1117.25,1117.25,1117.25,0,27,27.00
02/28/2005,06:49,1117.25,1117.25,1117.25,1117.25,0,4,4.00
02/28/2005,06:50,1117.25,1117.25,1117.25,1117.25,0,1,1.00
02/28/2005,06:51,1117.25,1117.25,1117.25,1117.25,0,13,13.00
02/28/2005,06:52,1117.50,1117.50,1117.50,1117.50,26,0,26.00
02/28/2005,06:53,1117.25,1117.25,1117.00,1117.00,0,139,139.00
02/28/2005,06:54,1117.25,1117.25,1117.25,1117.25,6,0,6.00
02/28/2005,06:55,1117.25,1117.25,1117.25,1117.25,127,0,127.00
02/28/2005,06:56,1117.25,1117.25,1117.25,1117.25,2,0,2.00
02/28/2005,06:57,1117.25,1117.50,1117.25,1117.50,26,0,26.00
02/28/2005,06:58,1117.50,1117.50,1117.50,1117.50,3,0,3.00
02/28/2005,06:59,1117.25,1117.75,1117.25,1117.50,182,15,197.00
02/28/2005,07:00,1117.50,1117.75,1117.50,1117.75,268,50,318.00
02/28/2005,07:01,1117.50,1117.75,1117.50,1117.50,3,12,15.00
02/28/2005,07:02,1117.50,1117.75,1117.50,1117.75,311,6,317.00
02/28/2005,07:03,1117.75,1117.75,1117.50,1117.75,255,3,258.00
02/28/2005,07:04,1117.75,1117.75,1117.25,1117.25,5,88,93.00
02/28/2005,07:05,1117.25,1117.25,1117.25,1117.25,0,51,51.00
02/28/2005,07:06,1117.50,1117.50,1117.00,1117.25,147,363,510.00
02/28/2005,07:07,1117.25,1117.50,1116.75,1116.75,14,236,250.00
02/28/2005,07:08,1116.75,1117.00,1116.75,1117.00,7,2,9.00
02/28/2005,07:09,1117.00,1117.00,1116.75,1116.75,15,6,21.00
02/28/2005,07:10,1117.00,1117.00,1117.00,1117.00,7,0,7.00
02/28/2005,07:11,1117.00,1117.00,1117.00,1117.00,2,0,2.00
02/28/2005,07:12,1117.00,1117.00,1117.00,1117.00,114,0,114.00
02/28/2005,07:13,1116.75,1116.75,1116.75,1116.75,0,71,71.00
02/28/2005,07:14,1116.75,1116.75,1116.75,1116.75,0,98,98.00
02/28/2005,07:15,1116.75,1116.75,1116.75,1116.75,0,12,12.00
02/28/2005,07:16,1117.00,1117.00,1117.00,1117.00,13,0,13.00
02/28/2005,07:17,1117.00,1117.00,1117.00,1117.00,3,0,3.00
02/28/2005,07:19,1117.00,1117.25,1117.00,1117.00,109,101,210.00
02/28/2005,07:20,1117.00,1117.00,1117.00,1117.00,0,2,2.00
02/28/2005,07:21,1117.00,1117.25,1117.00,1117.00,25,83,108.00
02/28/2005,07:22,1117.00,1117.25,1117.00,1117.25,1,5,6.00
02/28/2005,07:23,1117.00,1117.00,1117.00,1117.00,0,4,4.00
02/28/2005,07:24,1117.00,1117.25,1117.00,1117.25,2,102,104.00
02/28/2005,07:25,1117.00,1117.00,1117.00,1117.00,0,5,5.00
02/28/2005,07:26,1117.00,1117.25,1117.00,1117.00,1,16,17.00
02/28/2005,07:27,1117.25,1117.25,1117.00,1117.00,1,2,3.00
02/28/2005,07:28,1117.00,1117.00,1117.00,1117.00,0,96,96.00
02/28/2005,07:29,1117.00,1117.25,1116.75,1117.25,45,9,54.00
02/28/2005,07:30,1117.25,1117.25,1117.25,1117.25,82,0,82.00
02/28/2005,07:31,1117.00,1117.25,1116.50,1116.75,32,406,438.00
02/28/2005,07:32,1116.75,1116.75,1115.75,1116.00,161,1223,1384.00
02/28/2005,07:33,1116.00,1116.25,1115.75,1116.00,216,602,818.00
02/28/2005,07:34,1115.75,1115.75,1115.25,1115.50,792,778,1570.00
02/28/2005,07:35,1115.75,1116.00,1115.50,1116.00,216,175,391.00
02/28/2005,07:36,1115.75,1116.00,1115.75,1116.00,378,68,446.00
02/28/2005,07:37,1116.00,1116.00,1115.50,1115.50,26,242,268.00
02/28/2005,07:38,1115.50,1115.75,1115.25,1115.50,18,304,322.00
02/28/2005,07:39,1115.50,1115.50,1115.00,1115.25,74,792,866.00
02/28/2005,07:40,1115.25,1115.25,1114.75,1115.00,281,431,712.00
02/28/2005,07:41,1115.00,1115.25,1114.75,1115.25,260,134,394.00
02/28/2005,07:42,1115.25,1115.25,1115.00,1115.25,441,1,442.00
02/28/2005,07:43,1115.25,1115.50,1115.25,1115.25,14,15,29.00
02/28/2005,07:44,1115.25,1115.25,1115.00,1115.25,13,131,144.00
02/28/2005,07:45,1115.25,1115.50,1115.25,1115.25,235,25,260.00
02/28/2005,07:46,1115.25,1115.25,1114.50,1115.00,122,844,966.00
02/28/2005,07:47,1114.75,1114.75,1114.75,1114.75,0,8,8.00
02/28/2005,07:48,1114.75,1115.00,1114.50,1115.00,112,93,205.00
02/28/2005,07:49,1114.75,1115.00,1114.75,1114.75,1,136,137.00
02/28/2005,07:50,1114.75,1115.00,1114.75,1115.00,1,26,27.00
02/28/2005,07:51,1115.00,1115.25,1115.00,1115.25,160,0,160.00
02/28/2005,07:52,1115.25,1115.25,1115.25,1115.25,640,0,640.00
02/28/2005,07:53,1115.50,1115.50,1115.25,1115.50,21,2,23.00
02/28/2005,07:54,1115.25,1115.50,1115.25,1115.50,16,149,165.00
02/28/2005,07:55,1115.25,1115.25,1115.00,1115.00,1,167,168.00
02/28/2005,07:56,1115.25,1115.25,1115.00,1115.00,19,101,120.00
02/28/2005,07:57,1115.00,1115.00,1114.75,1115.00,15,241,256.00
02/28/2005,07:58,1115.00,1115.00,1114.75,1114.75,28,4,32.00
02/28/2005,07:59,1114.75,1115.00,1114.75,1115.00,34,7,41.00
02/28/2005,08:00,1115.00,1115.00,1114.75,1115.00,176,1,177.00
02/28/2005,08:01,1115.00,1115.00,1114.50,1114.75,139,224,363.00
02/28/2005,08:02,1114.50,1115.00,1114.50,1114.75,226,4,230.00
02/28/2005,08:03,1114.75,1115.00,1114.75,1115.00,51,32,83.00
02/28/2005,08:04,1115.00,1115.00,1115.00,1115.00,51,0,51.00
02/28/2005,08:05,1115.00,1115.25,1115.00,1115.25,453,14,467.00
02/28/2005,08:06,1115.25,1115.25,1115.00,1115.25,3,1,4.00
02/28/2005,08:07,1115.25,1115.50,1115.25,1115.50,136,3,139.00
02/28/2005,08:08,1115.50,1115.50,1115.25,1115.25,3,44,47.00
02/28/2005,08:09,1115.25,1115.50,1115.25,1115.25,1,31,32.00
02/28/2005,08:10,1115.50,1115.50,1115.00,1115.25,93,74,167.00
02/28/2005,08:11,1115.25,1115.50,1115.25,1115.50,159,0,159.00
02/28/2005,08:12,1115.25,1115.50,1115.00,1115.50,189,44,233.00
02/28/2005,08:13,1115.50,1115.50,1115.25,1115.50,56,1,57.00
02/28/2005,08:14,1115.25,1115.50,1115.25,1115.50,294,42,336.00
02/28/2005,08:15,1115.50,1115.50,1115.00,1115.50,165,97,262.00
02/28/2005,08:16,1115.50,1115.50,1115.00,1115.00,6,236,242.00
02/28/2005,08:17,1115.25,1115.25,1115.00,1115.25,60,2,62.00
02/28/2005,08:18,1115.25,1115.25,1115.00,1115.25,23,4,27.00
02/28/2005,08:19,1115.25,1115.25,1115.00,1115.25,12,1,13.00
02/28/2005,08:20,1115.00,1115.25,1115.00,1115.00,86,11,97.00
02/28/2005,08:21,1115.25,1115.25,1115.00,1115.00,1,2,3.00
02/28/2005,08:22,1115.25,1115.25,1115.25,1115.25,3,0,3.00
02/28/2005,08:23,1115.00,1115.25,1115.00,1115.25,130,54,184.00
02/28/2005,08:24,1115.25,1115.50,1115.25,1115.50,81,0,81.00
02/28/2005,08:25,1115.50,1115.50,1115.25,1115.25,50,242,292.00
02/28/2005,08:26,1115.00,1115.50,1115.00,1115.25,31,59,90.00
02/28/2005,08:27,1115.25,1115.25,1115.00,1115.25,14,63,77.00
02/28/2005,08:28,1115.25,1115.25,1115.25,1115.25,48,0,48.00
02/28/2005,08:29,1115.00,1115.25,1115.00,1115.25,198,21,219.00
02/28/2005,08:30,1115.25,1115.50,1114.75,1114.75,87,344,431.00
02/28/2005,08:31,1115.00,1115.25,1114.50,1115.00,1497,2226,3723.00
02/28/2005,08:32,1115.00,1115.00,1114.50,1114.75,306,2288,2594.00
02/28/2005,08:33,1114.50,1114.75,1114.00,1114.25,1180,3298,4478.00
02/28/2005,08:34,1114.25,1114.75,1114.00,1114.50,1997,1351,3348.00
02/28/2005,08:35,1114.50,1114.75,1114.25,1114.50,1227,1571,2798.00
02/28/2005,08:36,1114.25,1114.50,1113.75,1114.50,2189,2044,4233.00
02/28/2005,08:37,1114.25,1114.75,1114.00,1114.75,1012,823,1835.00
02/28/2005,08:38,1114.75,1114.75,1114.25,1114.75,963,914,1877.00
02/28/2005,08:39,1114.75,1114.75,1114.25,1114.50,339,754,1093.00
02/28/2005,08:40,1114.75,1114.75,1114.25,1114.75,704,659,1363.00
02/28/2005,08:41,1114.75,1114.75,1114.50,1114.75,1108,280,1388.00
02/28/2005,08:42,1114.50,1115.00,1114.50,1115.00,1016,219,1235.00
02/28/2005,08:43,1115.00,1115.25,1114.75,1115.00,1513,768,2281.00
02/28/2005,08:44,1115.00,1115.50,1115.00,1115.25,1081,766,1847.00
02/28/2005,08:45,1115.25,1115.75,1115.25,1115.50,1599,285,1884.00
02/28/2005,08:46,1115.50,1115.75,1114.50,1114.50,343,3166,3509.00
02/28/2005,08:47,1114.50,1115.25,1114.50,1115.25,1355,249,1604.00
02/28/2005,08:48,1115.25,1115.50,1114.75,1115.00,1015,1020,2035.00
02/28/2005,08:49,1114.75,1115.00,1114.75,1114.75,40,620,660.00
02/28/2005,08:50,1114.75,1114.75,1114.25,1114.25,165,1618,1783.00
02/28/2005,08:51,1114.25,1114.25,1113.75,1114.00,487,1490,1977.00
02/28/2005,08:52,1114.00,1114.25,1113.75,1114.25,1172,106,1278.00
02/28/2005,08:53,1114.00,1114.75,1114.00,1114.75,946,417,1363.00
02/28/2005,08:54,1114.75,1114.75,1114.50,1114.75,606,454,1060.00
02/28/2005,08:55,1114.75,1114.75,1114.00,1114.25,114,430,544.00
02/28/2005,08:56,1114.00,1114.25,1113.75,1114.00,209,862,1071.00
02/28/2005,08:57,1113.75,1114.00,1113.75,1113.75,157,1437,1594.00
02/28/2005,08:58,1113.75,1114.50,1113.50,1114.25,1986,1580,3566.00
02/28/2005,08:59,1114.00,1115.25,1114.00,1115.00,2514,902,3416.00
02/28/2005,09:00,1115.00,1115.00,1114.50,1114.50,501,678,1179.00
02/28/2005,09:01,1114.50,1114.75,1114.25,1114.25,494,1226,1720.00
02/28/2005,09:02,1114.25,1115.25,1114.25,1115.00,1671,142,1813.00
02/28/2005,09:03,1115.25,1115.50,1114.50,1114.50,931,1766,2697.00
02/28/2005,09:04,1114.50,1114.75,1114.25,1114.25,111,1017,1128.00
02/28/2005,09:05,1114.50,1114.75,1114.00,1114.25,607,669,1276.00
02/28/2005,09:06,1114.25,1114.75,1114.00,1114.00,227,809,1036.00
02/28/2005,09:07,1113.75,1114.00,1113.50,1113.75,695,1149,1844.00
02/28/2005,09:08,1113.75,1114.50,1113.50,1113.50,472,1533,2005.00
02/28/2005,09:09,1113.50,1114.00,1113.00,1114.00,3282,3174,6456.00
02/28/2005,09:10,1114.00,1114.00,1113.50,1113.50,454,733,1187.00
02/28/2005,09:11,1113.75,1114.25,1113.50,1113.75,1234,1104,2338.00
02/28/2005,09:12,1114.00,1114.25,1113.50,1114.25,899,570,1469.00
02/28/2005,09:13,1114.00,1114.25,1113.75,1114.00,459,343,802.00
02/28/2005,09:14,1114.00,1114.25,1113.50,1114.00,290,1037,1327.00
02/28/2005,09:15,1114.00,1114.25,1113.75,1114.00,742,576,1318.00
02/28/2005,09:16,1114.00,1114.25,1113.50,1114.00,674,478,1152.00
02/28/2005,09:17,1113.75,1114.00,1113.50,1113.50,258,533,791.00
02/28/2005,09:18,1113.75,1114.00,1113.75,1113.75,391,73,464.00
02/28/2005,09:19,1113.75,1114.00,1113.00,1113.00,45,1559,1604.00
02/28/2005,09:20,1113.00,1113.50,1112.75,1113.25,979,2010,2989.00
02/28/2005,09:21,1113.25,1113.50,1113.00,1113.00,572,719,1291.00
02/28/2005,09:22,1113.25,1113.25,1112.75,1113.00,833,1396,2229.00
02/28/2005,09:23,1113.00,1113.50,1113.00,1113.50,1164,73,1237.00
02/28/2005,09:24,1113.50,1113.75,1113.25,1113.75,1282,251,1533.00
02/28/2005,09:25,1113.75,1114.00,1113.50,1114.00,656,135,791.00
02/28/2005,09:26,1114.00,1114.25,1113.75,1114.25,972,143,1115.00
02/28/2005,09:27,1114.00,1114.25,1114.00,1114.00,132,301,433.00
02/28/2005,09:28,1114.00,1114.50,1114.00,1114.50,1607,630,2237.00
02/28/2005,09:29,1114.25,1114.50,1114.00,1114.25,450,536,986.00
02/28/2005,09:30,1114.25,1114.50,1114.25,1114.25,203,107,310.00
02/28/2005,09:31,1114.50,1114.75,1114.00,1114.25,731,1811,2542.00
02/28/2005,09:32,1114.00,1114.50,1114.00,1114.50,428,561,989.00
02/28/2005,09:33,1114.50,1114.50,1114.25,1114.25,181,313,494.00
02/28/2005,09:34,1114.50,1114.50,1114.00,1114.25,105,551,656.00
02/28/2005,09:35,1114.25,1114.75,1114.25,1114.50,1638,292,1930.00
02/28/2005,09:36,1114.50,1114.50,1114.25,1114.25,649,51,700.00
02/28/2005,09:37,1114.25,1114.50,1114.25,1114.50,159,396,555.00
02/28/2005,09:38,1114.25,1114.50,1114.25,1114.25,91,485,576.00
02/28/2005,09:39,1114.50,1115.25,1114.25,1115.25,3057,277,3334.00
02/28/2005,09:40,1115.25,1115.25,1115.00,1115.00,2328,282,2610.00
02/28/2005,09:41,1115.25,1115.25,1115.00,1115.00,522,840,1362.00
02/28/2005,09:42,1115.25,1115.50,1115.00,1115.25,1095,1789,2884.00
02/28/2005,09:43,1115.00,1115.25,1115.00,1115.00,46,458,504.00
02/28/2005,09:44,1115.00,1115.25,1115.00,1115.25,279,480,759.00
02/28/2005,09:45,1115.25,1115.25,1115.00,1115.25,449,257,706.00
02/28/2005,09:46,1115.25,1115.75,1115.00,1115.50,3435,535,3970.00
02/28/2005,09:47,1115.50,1115.75,1115.25,1115.75,548,151,699.00
02/28/2005,09:48,1115.75,1116.25,1115.50,1115.75,3835,978,4813.00
02/28/2005,09:49,1116.00,1116.25,1115.75,1116.25,1432,2373,3805.00
02/28/2005,09:50,1116.00,1116.25,1115.50,1115.50,144,1011,1155.00
02/28/2005,09:51,1115.75,1115.75,1115.50,1115.75,322,341,663.00
02/28/2005,09:52,1115.50,1115.75,1115.25,1115.50,1210,999,2209.00
02/28/2005,09:53,1115.50,1115.75,1115.25,1115.50,1721,334,2055.00
02/28/2005,09:54,1115.50,1115.75,1115.25,1115.50,135,1083,1218.00
02/28/2005,09:55,1115.50,1115.75,1114.75,1115.00,240,1444,1684.00
02/28/2005,09:56,1115.00,1115.50,1114.75,1115.00,1223,503,1726.00
02/28/2005,09:57,1115.25,1115.25,1115.00,1115.00,624,56,680.00
02/28/2005,09:58,1115.25,1115.50,1115.00,1115.00,224,415,639.00
02/28/2005,09:59,1115.25,1115.50,1115.00,1115.25,442,25,467.00
02/28/2005,10:00,1115.50,1115.75,1115.25,1115.25,1108,309,1417.00
02/28/2005,10:01,1115.25,1115.50,1115.00,1115.50,552,918,1470.00
02/28/2005,10:02,1115.50,1115.50,1115.25,1115.25,516,15,531.00
02/28/2005,10:03,1115.50,1115.50,1115.25,1115.50,12,36,48.00
02/28/2005,10:04,1115.25,1115.75,1115.25,1115.25,518,461,979.00
02/28/2005,10:05,1115.25,1115.50,1115.00,1115.00,8,552,560.00
02/28/2005,10:06,1115.25,1115.25,1114.50,1114.50,333,2426,2759.00
02/28/2005,10:07,1114.50,1114.75,1114.50,1114.50,39,314,353.00
02/28/2005,10:08,1114.50,1114.75,1114.50,1114.50,67,164,231.00
02/28/2005,10:09,1114.50,1114.75,1114.50,1114.75,36,197,233.00
02/28/2005,10:10,1114.50,1114.75,1114.50,1114.50,227,188,415.00
02/28/2005,10:11,1114.75,1115.00,1114.50,1114.75,540,287,827.00
02/28/2005,10:12,1114.75,1114.75,1114.50,1114.75,172,101,273.00
02/28/2005,10:13,1114.75,1114.75,1114.50,1114.75,260,6,266.00
02/28/2005,10:14,1114.75,1115.00,1114.50,1114.75,168,316,484.00
02/28/2005,10:15,1114.75,1115.00,1114.25,1114.50,322,872,1194.00
02/28/2005,10:16,1114.50,1114.75,1114.50,1114.50,49,109,158.00
02/28/2005,10:17,1114.50,1114.75,1114.50,1114.75,79,58,137.00
02/28/2005,10:18,1114.50,1114.75,1114.50,1114.75,77,37,114.00
02/28/2005,10:19,1114.75,1114.75,1114.25,1114.50,67,297,364.00
02/28/2005,10:20,1114.25,1114.75,1114.25,1114.25,261,628,889.00
02/28/2005,10:21,1114.50,1114.50,1114.00,1114.00,126,1470,1596.00
02/28/2005,10:22,1114.00,1114.25,1114.00,1114.25,114,165,279.00
02/28/2005,10:23,1114.00,1114.25,1114.00,1114.00,21,944,965.00
02/28/2005,10:24,1114.00,1114.00,1113.75,1114.00,23,274,297.00
02/28/2005,10:25,1114.00,1114.25,1113.75,1114.25,724,9,733.00
02/28/2005,10:26,1114.25,1114.25,1114.00,1114.00,90,205,295.00
02/28/2005,10:27,1114.00,1114.25,1114.00,1114.00,43,312,355.00
02/28/2005,10:28,1114.00,1114.00,1113.75,1114.00,216,409,625.00
02/28/2005,10:29,1114.00,1114.25,1113.25,1113.25,979,2097,3076.00
02/28/2005,10:30,1113.25,1113.75,1113.00,1113.50,846,1919,2765.00
02/28/2005,10:31,1113.75,1113.75,1113.25,1113.50,606,271,877.00
02/28/2005,10:32,1113.50,1113.75,1113.25,1113.25,22,276,298.00
02/28/2005,10:33,1113.50,1114.00,1113.25,1114.00,1678,31,1709.00
02/28/2005,10:34,1114.00,1114.25,1113.75,1113.75,335,503,838.00
02/28/2005,10:35,1113.75,1114.00,1113.50,1113.75,37,509,546.00
02/28/2005,10:36,1113.75,1113.75,1113.50,1113.75,258,11,269.00
02/28/2005,10:37,1113.75,1114.00,1113.50,1113.50,317,204,521.00
02/28/2005,10:38,1113.75,1114.00,1113.50,1114.00,215,27,242.00
02/28/2005,10:39,1113.75,1114.25,1113.75,1114.25,630,51,681.00
02/28/2005,10:40,1114.00,1114.25,1114.00,1114.00,479,371,850.00
02/28/2005,10:41,1114.00,1114.25,1113.75,1114.00,37,287,324.00
02/28/2005,10:42,1114.00,1114.25,1113.75,1114.25,420,34,454.00
02/28/2005,10:43,1114.25,1114.25,1114.00,1114.25,13,175,188.00
02/28/2005,10:44,1114.25,1114.25,1113.75,1114.00,33,139,172.00
02/28/2005,10:45,1113.75,1114.00,1113.50,1113.50,232,728,960.00
02/28/2005,10:46,1113.75,1114.00,1113.50,1114.00,434,74,508.00
02/28/2005,10:47,1113.75,1114.00,1113.50,1113.75,53,572,625.00
02/28/2005,10:48,1113.75,1113.75,1113.00,1113.00,186,1185,1371.00
02/28/2005,10:49,1113.00,1113.25,1112.50,1112.50,88,2605,2693.00
02/28/2005,10:50,1112.75,1113.00,1112.00,1112.25,2187,3111,5298.00
02/28/2005,10:51,1112.00,1112.25,1111.75,1112.25,1185,1829,3014.00
02/28/2005,10:52,1112.00,1112.25,1111.75,1112.00,1548,2368,3916.00
02/28/2005,10:53,1112.00,1112.25,1111.75,1112.25,668,1171,1839.00
02/28/2005,10:54,1112.25,1112.25,1112.00,1112.00,708,564,1272.00
02/28/2005,10:55,1112.25,1112.25,1112.00,1112.00,172,106,278.00
02/28/2005,10:56,1112.25,1112.25,1111.50,1112.00,188,1626,1814.00
02/28/2005,10:57,1112.00,1112.25,1111.75,1112.00,1018,525,1543.00
02/28/2005,10:58,1112.00,1112.50,1111.75,1112.50,1023,661,1684.00
02/28/2005,10:59,1112.25,1112.25,1112.00,1112.00,199,905,1104.00
02/28/2005,11:00,1112.00,1112.50,1111.75,1111.75,589,509,1098.00
02/28/2005,11:01,1112.00,1112.00,1110.50,1110.75,2086,6184,8270.00
02/28/2005,11:02,1111.00,1111.00,1110.50,1110.75,1778,3184,4962.00
02/28/2005,11:03,1110.75,1111.00,1110.00,1110.00,484,5888,6372.00
02/28/2005,11:04,1110.00,1110.25,1109.25,1109.75,2736,4377,7113.00
02/28/2005,11:05,1109.75,1110.00,1109.25,1109.50,1762,1552,3314.00
02/28/2005,11:06,1109.50,1109.50,1109.25,1109.50,1841,1629,3470.00
02/28/2005,11:07,1109.50,1109.75,1109.25,1109.75,391,549,940.00
02/28/2005,11:08,1109.50,1109.75,1109.50,1109.75,1597,143,1740.00
02/28/2005,11:09,1109.75,1109.75,1109.50,1109.75,1057,31,1088.00
02/28/2005,11:10,1109.75,1109.75,1109.00,1109.25,700,1014,1714.00
02/28/2005,11:11,1109.25,1109.50,1109.25,1109.50,343,164,507.00
02/28/2005,11:12,1109.50,1109.50,1109.00,1109.00,181,1668,1849.00
02/28/2005,11:13,1109.00,1109.50,1108.75,1109.25,742,1811,2553.00
02/28/2005,11:14,1109.25,1109.50,1109.00,1109.25,517,496,1013.00
02/28/2005,11:15,1109.25,1109.25,1108.25,1108.75,1152,2753,3905.00
02/28/2005,11:16,1108.50,1108.75,1107.75,1107.75,937,4373,5310.00
02/28/2005,11:17,1107.75,1108.00,1107.25,1107.75,1678,2363,4041.00
02/28/2005,11:18,1107.50,1108.00,1107.25,1107.75,827,617,1444.00
02/28/2005,11:19,1107.50,1107.75,1107.50,1107.75,759,632,1391.00
02/28/2005,11:20,1107.75,1108.00,1107.50,1108.00,715,50,765.00
02/28/2005,11:21,1108.00,1108.00,1107.75,1107.75,193,63,256.00
02/28/2005,11:22,1107.75,1108.25,1107.50,1108.00,1732,1655,3387.00
02/28/2005,11:23,1108.00,1108.25,1107.75,1108.00,255,881,1136.00
02/28/2005,11:24,1107.75,1108.00,1107.25,1107.50,1029,1261,2290.00
02/28/2005,11:25,1107.50,1107.50,1106.75,1106.75,238,3462,3700.00
02/28/2005,11:26,1107.00,1107.00,1106.25,1106.75,1935,2521,4456.00
02/28/2005,11:27,1106.75,1107.25,1106.75,1107.00,1671,654,2325.00
02/28/2005,11:28,1107.00,1107.50,1106.75,1107.00,1577,1417,2994.00
02/28/2005,11:29,1107.00,1107.25,1106.75,1107.00,854,517,1371.00
02/28/2005,11:30,1107.25,1107.25,1106.25,1106.50,248,1851,2099.00
02/28/2005,11:31,1106.25,1106.75,1106.00,1106.75,1181,1078,2259.00
02/28/2005,11:32,1106.50,1107.00,1106.50,1106.75,1060,1431,2491.00
02/28/2005,11:33,1106.75,1106.75,1106.50,1106.50,827,200,1027.00
02/28/2005,11:34,1106.75,1107.00,1106.50,1107.00,1123,211,1334.00
02/28/2005,11:35,1107.25,1107.25,1107.00,1107.25,660,253,913.00
02/28/2005,11:36,1107.25,1107.75,1107.00,1107.50,2331,851,3182.00
02/28/2005,11:37,1107.50,1107.50,1107.25,1107.50,808,493,1301.00
02/28/2005,11:38,1107.25,1107.50,1106.75,1107.00,451,724,1175.00
02/28/2005,11:39,1107.00,1107.25,1107.00,1107.25,67,281,348.00
02/28/2005,11:40,1107.00,1107.25,1107.00,1107.00,455,34,489.00
02/28/2005,11:41,1107.00,1107.25,1106.50,1106.75,129,730,859.00
02/28/2005,11:42,1106.50,1107.00,1106.50,1107.00,492,391,883.00
02/28/2005,11:43,1107.00,1107.25,1106.75,1107.00,889,245,1134.00
02/28/2005,11:44,1107.25,1107.25,1107.00,1107.25,221,321,542.00
02/28/2005,11:45,1107.25,1107.75,1107.00,1107.00,1066,1842,2908.00
02/28/2005,11:46,1107.00,1107.25,1106.75,1107.25,345,185,530.00
02/28/2005,11:47,1107.00,1107.25,1107.00,1107.25,28,509,537.00
02/28/2005,11:48,1107.00,1107.25,1107.00,1107.00,16,12,28.00
02/28/2005,11:49,1107.25,1107.25,1107.00,1107.25,284,180,464.00
02/28/2005,11:50,1107.25,1107.25,1107.00,1107.00,113,488,601.00
02/28/2005,11:51,1107.00,1107.25,1106.75,1107.00,409,973,1382.00
02/28/2005,11:52,1107.00,1107.25,1107.00,1107.00,290,393,683.00
02/28/2005,11:53,1107.25,1107.25,1106.75,1107.00,419,466,885.00
02/28/2005,11:54,1107.00,1107.25,1106.75,1107.25,364,483,847.00
02/28/2005,11:55,1107.00,1107.50,1107.00,1107.25,450,383,833.00
02/28/2005,11:56,1107.25,1107.50,1107.00,1107.25,413,36,449.00
02/28/2005,11:57,1107.50,1107.75,1107.25,1107.50,564,209,773.00
02/28/2005,11:58,1107.75,1107.75,1107.25,1107.25,393,556,949.00
02/28/2005,11:59,1107.50,1107.50,1107.25,1107.50,191,437,628.00
02/28/2005,12:00,1107.50,1107.75,1107.50,1107.50,697,5,702.00
02/28/2005,12:01,1107.75,1108.00,1107.50,1107.75,1032,512,1544.00
02/28/2005,12:02,1107.50,1108.00,1107.50,1107.75,483,154,637.00
02/28/2005,12:03,1108.00,1108.25,1107.75,1108.00,1012,169,1181.00
02/28/2005,12:04,1108.00,1108.50,1108.00,1108.00,1524,508,2032.00
02/28/2005,12:05,1108.25,1108.25,1108.00,1108.00,36,139,175.00
02/28/2005,12:06,1108.25,1108.25,1107.75,1107.75,716,918,1634.00
02/28/2005,12:07,1108.00,1108.00,1107.50,1107.50,254,450,704.00
02/28/2005,12:08,1107.75,1107.75,1107.50,1107.50,74,62,136.00
02/28/2005,12:09,1107.50,1107.75,1107.00,1107.25,1403,1705,3108.00
02/28/2005,12:10,1107.25,1107.50,1107.25,1107.50,57,178,235.00
02/28/2005,12:11,1107.50,1107.50,1107.25,1107.50,554,69,623.00
02/28/2005,12:12,1107.50,1107.50,1107.25,1107.50,27,11,38.00
02/28/2005,12:13,1107.50,1107.50,1107.25,1107.25,146,37,183.00
02/28/2005,12:14,1107.25,1107.50,1107.25,1107.50,81,80,161.00
02/28/2005,12:15,1107.50,1107.50,1107.25,1107.50,692,16,708.00
02/28/2005,12:16,1107.50,1107.50,1107.25,1107.25,179,1076,1255.00
02/28/2005,12:17,1107.25,1107.50,1106.50,1106.75,1141,2729,3870.00
02/28/2005,12:18,1106.75,1107.25,1106.75,1107.25,489,23,512.00
02/28/2005,12:19,1107.00,1107.50,1107.00,1107.25,1839,285,2124.00
02/28/2005,12:20,1107.25,1108.00,1107.00,1108.00,2484,124,2608.00
02/28/2005,12:21,1107.75,1108.00,1107.75,1108.00,108,26,134.00
02/28/2005,12:22,1107.75,1107.75,1107.00,1107.25,447,1828,2275.00
02/28/2005,12:23,1107.25,1107.50,1107.00,1107.50,245,6,251.00
02/28/2005,12:24,1107.50,1107.75,1107.25,1107.75,586,2,588.00
02/28/2005,12:25,1107.75,1108.00,1107.50,1107.75,340,97,437.00
02/28/2005,12:26,1108.00,1108.00,1107.50,1107.50,204,179,383.00
02/28/2005,12:27,1107.50,1107.75,1107.50,1107.75,36,8,44.00
02/28/2005,12:28,1107.75,1107.75,1107.50,1107.75,257,13,270.00
02/28/2005,12:29,1108.00,1108.00,1107.50,1107.50,203,208,411.00
02/28/2005,12:30,1107.75,1107.75,1107.50,1107.75,175,265,440.00
02/28/2005,12:31,1107.75,1108.00,1107.50,1108.00,351,8,359.00
02/28/2005,12:32,1108.00,1108.25,1107.75,1108.00,288,242,530.00
02/28/2005,12:33,1108.00,1108.00,1107.75,1108.00,21,8,29.00
02/28/2005,12:34,1108.00,1108.00,1107.25,1107.50,50,1067,1117.00
02/28/2005,12:35,1107.25,1107.50,1107.25,1107.25,32,62,94.00
02/28/2005,12:36,1107.25,1107.50,1107.25,1107.50,345,63,408.00
02/28/2005,12:37,1107.50,1107.50,1106.25,1106.75,1468,3988,5456.00
02/28/2005,12:38,1106.75,1107.25,1106.50,1106.75,1793,1261,3054.00
02/28/2005,12:39,1106.75,1107.00,1106.50,1106.75,332,502,834.00
02/28/2005,12:40,1106.75,1107.00,1106.50,1106.50,283,338,621.00
02/28/2005,12:41,1106.50,1107.00,1106.25,1106.75,593,914,1507.00
02/28/2005,12:42,1107.00,1107.25,1106.50,1107.00,1328,995,2323.00
02/28/2005,12:43,1106.75,1107.50,1106.75,1107.25,883,578,1461.00
02/28/2005,12:44,1107.25,1107.25,1106.75,1107.00,16,169,185.00
02/28/2005,12:45,1106.75,1106.75,1106.00,1106.00,699,4068,4767.00
02/28/2005,12:46,1106.00,1106.50,1105.75,1106.25,2422,2043,4465.00
02/28/2005,12:47,1106.25,1106.75,1105.75,1106.50,1146,780,1926.00
02/28/2005,12:48,1106.50,1106.75,1106.25,1106.25,566,465,1031.00
02/28/2005,12:49,1106.50,1106.50,1106.00,1106.50,573,799,1372.00
02/28/2005,12:50,1106.25,1106.75,1106.25,1106.75,912,459,1371.00
02/28/2005,12:51,1106.75,1106.75,1106.25,1106.75,791,472,1263.00
02/28/2005,12:52,1106.50,1107.00,1106.50,1106.50,290,289,579.00
02/28/2005,12:53,1106.75,1106.75,1106.25,1106.25,114,599,713.00
02/28/2005,12:54,1106.25,1106.50,1105.50,1105.50,702,1949,2651.00
02/28/2005,12:55,1105.50,1106.00,1105.25,1105.50,1817,2560,4377.00
02/28/2005,12:56,1105.50,1105.75,1105.25,1105.75,580,3899,4479.00
02/28/2005,12:57,1105.75,1106.25,1105.50,1106.00,1168,192,1360.00
02/28/2005,12:58,1106.25,1106.25,1106.00,1106.25,321,75,396.00
02/28/2005,12:59,1106.25,1106.25,1105.75,1106.00,162,414,576.00
02/28/2005,13:00,1106.00,1106.25,1105.50,1105.50,351,1050,1401.00
02/28/2005,13:01,1105.50,1105.75,1105.25,1105.75,667,561,1228.00
02/28/2005,13:02,1105.75,1105.75,1105.00,1105.00,314,1554,1868.00
02/28/2005,13:03,1105.25,1105.25,1104.75,1105.25,3562,2197,5759.00
02/28/2005,13:04,1105.25,1105.25,1104.25,1104.50,1369,4020,5389.00
02/28/2005,13:05,1104.75,1104.75,1104.25,1104.50,470,640,1110.00
02/28/2005,13:06,1104.50,1105.25,1104.25,1104.75,1645,1069,2714.00
02/28/2005,13:07,1104.75,1104.75,1103.50,1103.75,2135,5676,7811.00
02/28/2005,13:08,1103.75,1104.75,1103.75,1104.50,2466,870,3336.00
02/28/2005,13:09,1104.50,1104.75,1104.25,1104.50,378,141,519.00
02/28/2005,13:10,1104.50,1105.25,1104.50,1105.25,2249,187,2436.00
02/28/2005,13:11,1105.00,1105.50,1105.00,1105.50,902,46,948.00
02/28/2005,13:12,1105.50,1105.75,1105.00,1105.00,1307,1485,2792.00
02/28/2005,13:13,1105.25,1105.50,1105.00,1105.25,706,883,1589.00
02/28/2005,13:14,1105.50,1106.00,1105.25,1105.75,1164,38,1202.00
02/28/2005,13:15,1106.00,1106.00,1105.50,1105.75,711,483,1194.00
02/28/2005,13:16,1105.75,1106.00,1105.75,1106.00,75,32,107.00
02/28/2005,13:17,1105.75,1106.25,1105.75,1106.00,1066,255,1321.00
02/28/2005,13:18,1106.25,1106.25,1106.00,1106.00,615,544,1159.00
02/28/2005,13:19,1106.25,1106.25,1106.00,1106.25,143,13,156.00
02/28/2005,13:20,1106.25,1107.00,1106.00,1107.00,2657,307,2964.00
02/28/2005,13:21,1106.75,1107.25,1106.75,1107.00,1438,757,2195.00
02/28/2005,13:22,1106.75,1107.00,1106.75,1107.00,72,974,1046.00
02/28/2005,13:23,1106.75,1107.50,1106.75,1107.50,2917,222,3139.00
02/28/2005,13:24,1107.25,1107.50,1107.25,1107.50,851,86,937.00
02/28/2005,13:25,1107.25,1107.50,1106.75,1106.75,118,1493,1611.00
02/28/2005,13:26,1106.75,1107.00,1106.75,1107.00,114,234,348.00
02/28/2005,13:27,1107.00,1107.00,1106.75,1106.75,20,16,36.00
02/28/2005,13:28,1106.75,1107.00,1106.75,1107.00,142,57,199.00
02/28/2005,13:29,1106.75,1107.00,1106.75,1107.00,25,52,77.00
02/28/2005,13:30,1107.00,1107.00,1106.50,1106.50,227,536,763.00
02/28/2005,13:31,1106.50,1106.75,1106.25,1106.75,579,1038,1617.00
02/28/2005,13:32,1106.75,1107.00,1106.50,1106.75,305,19,324.00
02/28/2005,13:33,1106.75,1107.25,1106.75,1107.00,610,79,689.00
02/28/2005,13:34,1107.00,1107.00,1106.50,1106.75,171,816,987.00
02/28/2005,13:35,1106.75,1106.75,1106.75,1106.75,321,0,321.00
02/28/2005,13:36,1106.75,1107.00,1106.75,1106.75,98,87,185.00
02/28/2005,13:37,1107.00,1107.00,1106.75,1107.00,481,39,520.00
02/28/2005,13:38,1107.00,1107.25,1106.75,1107.00,123,462,585.00
02/28/2005,13:39,1107.00,1107.00,1106.75,1107.00,276,4,280.00
02/28/2005,13:40,1107.00,1107.25,1107.00,1107.00,179,14,193.00
02/28/2005,13:41,1107.25,1107.25,1107.00,1107.00,765,38,803.00
02/28/2005,13:42,1107.00,1107.50,1107.00,1107.25,201,910,1111.00
02/28/2005,13:43,1107.25,1107.75,1107.00,1107.75,1282,45,1327.00
02/28/2005,13:44,1107.75,1108.50,1107.75,1108.25,4518,839,5357.00
02/28/2005,13:45,1108.25,1108.50,1108.25,1108.50,1373,579,1952.00
02/28/2005,13:46,1108.50,1108.75,1108.25,1108.75,1404,330,1734.00
02/28/2005,13:47,1108.50,1108.75,1108.25,1108.50,1010,1169,2179.00
02/28/2005,13:48,1108.50,1108.50,1108.25,1108.50,258,145,403.00
02/28/2005,13:49,1108.25,1108.50,1108.25,1108.25,36,190,226.00
02/28/2005,13:50,1108.25,1108.50,1108.00,1108.25,1070,2887,3957.00
02/28/2005,13:51,1108.25,1108.25,1108.00,1108.00,196,1200,1396.00
02/28/2005,13:52,1108.25,1108.25,1108.00,1108.00,15,1230,1245.00
02/28/2005,13:53,1108.00,1108.75,1108.00,1108.50,1040,131,1171.00
02/28/2005,13:54,1108.75,1109.25,1108.50,1109.25,2655,114,2769.00
02/28/2005,13:55,1109.25,1109.25,1108.50,1108.50,497,1593,2090.00
02/28/2005,13:56,1108.75,1109.00,1108.50,1109.00,691,47,738.00
02/28/2005,13:57,1109.00,1109.00,1108.50,1108.50,29,681,710.00
02/28/2005,13:58,1108.50,1108.75,1108.25,1108.50,702,1623,2325.00
02/28/2005,13:59,1108.50,1108.75,1108.25,1108.25,149,635,784.00
02/28/2005,14:00,1108.25,1109.25,1108.25,1109.00,1645,309,1954.00
02/28/2005,14:01,1108.75,1109.25,1108.25,1108.50,534,884,1418.00
02/28/2005,14:02,1108.50,1108.75,1108.50,1108.50,54,258,312.00
02/28/2005,14:03,1108.50,1108.75,1108.50,1108.50,78,141,219.00
02/28/2005,14:04,1108.50,1109.00,1108.50,1109.00,658,873,1531.00
02/28/2005,14:05,1109.00,1109.25,1108.75,1109.00,598,199,797.00
02/28/2005,14:06,1109.00,1109.25,1108.75,1109.25,529,651,1180.00
02/28/2005,14:07,1109.00,1109.00,1108.50,1108.75,467,514,981.00
02/28/2005,14:08,1108.75,1109.75,1108.75,1109.50,3888,1065,4953.00
02/28/2005,14:09,1109.50,1111.00,1109.50,1110.75,7317,2259,9576.00
02/28/2005,14:10,1110.75,1110.75,1110.50,1110.50,209,1676,1885.00
02/28/2005,14:11,1110.75,1110.75,1110.50,1110.50,338,647,985.00
02/28/2005,14:12,1110.50,1110.75,1110.25,1110.50,1160,565,1725.00
02/28/2005,14:13,1110.50,1110.75,1110.25,1110.25,28,794,822.00
02/28/2005,14:14,1110.25,1110.75,1110.25,1110.50,545,791,1336.00
02/28/2005,14:15,1110.50,1110.75,1110.50,1110.50,301,413,714.00
02/28/2005,14:16,1110.50,1111.75,1110.50,1111.25,5409,3454,8863.00
02/28/2005,14:17,1111.25,1112.25,1111.25,1111.50,2746,2261,5007.00
02/28/2005,14:18,1111.25,1111.75,1111.25,1111.75,1239,1100,2339.00
02/28/2005,14:19,1111.50,1111.75,1111.50,1111.50,353,263,616.00
02/28/2005,14:20,1111.75,1112.75,1111.50,1112.00,3663,2082,5745.00
02/28/2005,14:21,1112.00,1112.25,1111.75,1112.25,1426,1586,3012.00
02/28/2005,14:22,1112.00,1112.25,1111.00,1111.25,581,2497,3078.00
02/28/2005,14:23,1111.25,1111.50,1111.00,1111.50,303,482,785.00
02/28/2005,14:24,1111.50,1111.50,1111.00,1111.00,263,547,810.00
02/28/2005,14:25,1111.00,1111.25,1111.00,1111.00,37,718,755.00
02/28/2005,14:26,1111.00,1111.25,1110.75,1110.75,92,484,576.00
02/28/2005,14:27,1110.75,1111.00,1110.50,1110.50,179,1171,1350.00
02/28/2005,14:28,1110.50,1111.00,1110.50,1110.75,310,143,453.00
02/28/2005,14:29,1111.00,1111.00,1110.75,1111.00,36,58,94.00
02/28/2005,14:30,1111.00,1111.00,1110.75,1111.00,411,415,826.00
02/28/2005,14:31,1111.25,1112.00,1111.00,1112.00,3506,273,3779.00
02/28/2005,14:32,1112.00,1112.25,1111.75,1112.25,1690,196,1886.00
02/28/2005,14:33,1112.25,1113.50,1112.25,1112.75,4603,2584,7187.00
02/28/2005,14:34,1112.75,1113.25,1112.75,1113.00,1138,1470,2608.00
02/28/2005,14:35,1113.25,1113.75,1113.00,1113.25,2634,1531,4165.00
02/28/2005,14:36,1113.25,1113.75,1113.00,1113.25,1582,1902,3484.00
02/28/2005,14:37,1113.50,1113.50,1112.75,1112.75,222,1248,1470.00
02/28/2005,14:38,1112.75,1112.75,1112.25,1112.25,602,769,1371.00
02/28/2005,14:39,1112.25,1112.50,1112.00,1112.00,127,1589,1716.00
02/28/2005,14:40,1112.00,1112.25,1112.00,1112.25,160,395,555.00
02/28/2005,14:41,1112.25,1112.50,1112.00,1112.00,1550,1192,2742.00
02/28/2005,14:42,1112.00,1112.50,1111.50,1112.00,2682,2173,4855.00
02/28/2005,14:43,1112.00,1112.25,1111.75,1112.25,314,333,647.00
02/28/2005,14:44,1112.00,1112.25,1111.75,1111.75,267,774,1041.00
02/28/2005,14:45,1112.00,1112.00,1111.00,1111.25,1402,3270,4672.00
02/28/2005,14:46,1111.00,1111.25,1110.50,1110.75,1607,2260,3867.00
02/28/2005,14:47,1111.00,1111.25,1110.75,1111.00,592,446,1038.00
02/28/2005,14:48,1111.00,1111.50,1110.75,1111.25,1414,79,1493.00
02/28/2005,14:49,1111.50,1111.50,1110.75,1111.50,587,1448,2035.00
02/28/2005,14:50,1111.25,1111.50,1111.00,1111.25,202,326,528.00
02/28/2005,14:51,1111.25,1111.50,1111.25,1111.25,368,148,516.00
02/28/2005,14:52,1111.25,1111.50,1110.75,1111.00,983,1318,2301.00
02/28/2005,14:53,1111.00,1111.25,1110.75,1111.00,252,1001,1253.00
02/28/2005,14:54,1110.75,1111.25,1110.50,1110.75,762,1075,1837.00
02/28/2005,14:55,1110.75,1111.00,1110.50,1110.50,710,697,1407.00
02/28/2005,14:56,1110.50,1110.75,1110.00,1110.00,2876,3259,6135.00
02/28/2005,14:57,1110.00,1110.50,1110.00,1110.00,1378,2581,3959.00
02/28/2005,14:58,1110.00,1110.25,1109.75,1110.00,3110,2063,5173.00
02/28/2005,14:59,1110.00,1110.00,1109.00,1109.25,3455,6245,9700.00
02/28/2005,15:00,1109.00,1109.25,1108.25,1108.50,1778,7610,9388.00
02/28/2005,15:01,1108.75,1109.25,1108.00,1109.00,5264,6253,11517.00
02/28/2005,15:02,1109.00,1109.75,1109.00,1109.25,2031,1330,3361.00
02/28/2005,15:03,1109.50,1109.75,1109.25,1109.50,874,1279,2153.00
02/28/2005,15:04,1109.50,1109.50,1109.00,1109.25,999,1159,2158.00
02/28/2005,15:05,1109.25,1109.50,1109.00,1109.50,762,551,1313.00
02/28/2005,15:06,1109.50,1109.50,1109.00,1109.50,423,1244,1667.00
02/28/2005,15:07,1109.50,1109.75,1109.25,1109.50,602,410,1012.00
02/28/2005,15:08,1109.50,1109.75,1109.25,1109.75,918,84,1002.00
02/28/2005,15:09,1109.75,1110.00,1109.50,1110.00,676,145,821.00
02/28/2005,15:10,1110.00,1110.50,1109.75,1110.25,2356,964,3320.00
02/28/2005,15:11,1110.25,1110.50,1110.00,1110.25,533,1645,2178.00
02/28/2005,15:12,1110.25,1110.25,1110.00,1110.25,339,150,489.00
02/28/2005,15:13,1110.00,1110.25,1110.00,1110.00,464,260,724.00
02/28/2005,15:14,1110.25,1110.25,1110.00,1110.00,560,385,945.00
02/28/2005,15:15,1110.25,1110.25,1109.75,1110.00,2940,2638,5578.00
02/28/2005,15:16,1109.75,1110.00,1109.75,1110.00,5,5,10.00
02/28/2005,15:31,1110.25,1110.25,1110.00,1110.25,125,62,187.00
02/28/2005,15:32,1110.25,1110.25,1110.25,1110.25,264,0,264.00
02/28/2005,15:33,1110.25,1110.25,1110.00,1110.00,1,26,27.00
02/28/2005,15:35,1110.25,1110.25,1110.00,1110.00,5,1,6.00
02/28/2005,15:36,1110.25,1110.25,1110.25,1110.25,100,0,100.00
02/28/2005,15:37,1110.25,1110.25,1110.25,1110.25,20,0,20.00
02/28/2005,15:38,1110.25,1110.25,1110.25,1110.25,2,0,2.00
02/28/2005,15:39,1110.25,1110.25,1110.25,1110.25,28,0,28.00
02/28/2005,15:40,1110.25,1110.50,1110.25,1110.25,7,6,13.00
02/28/2005,15:41,1110.50,1110.50,1110.25,1110.25,6,21,27.00
02/28/2005,15:42,1110.50,1110.50,1110.25,1110.25,1,18,19.00
02/28/2005,15:43,1110.25,1110.25,1110.25,1110.25,0,16,16.00
02/28/2005,15:44,1110.25,1110.25,1110.25,1110.25,0,13,13.00
02/28/2005,15:45,1110.25,1110.25,1110.25,1110.25,0,2,2.00
02/28/2005,15:46,1110.00,1110.00,1110.00,1110.00,0,2,2.00
02/28/2005,15:48,1110.00,1110.00,1110.00,1110.00,0,7,7.00
02/28/2005,15:50,1110.25,1110.25,1110.25,1110.25,22,0,22.00
02/28/2005,15:52,1110.25,1110.25,1110.25,1110.25,2,0,2.00
02/28/2005,15:54,1110.00,1110.00,1110.00,1110.00,0,163,163.00
02/28/2005,15:55,1110.00,1110.00,1109.75,1110.00,6,56,62.00
02/28/2005,15:56,1110.00,1110.00,1110.00,1110.00,1,0,1.00
02/28/2005,15:58,1110.00,1110.25,1110.00,1110.00,23,1,24.00
02/28/2005,15:59,1110.00,1110.25,1110.00,1110.25,1,1,2.00
02/28/2005,16:00,1110.25,1110.25,1110.00,1110.00,5,1,6.00
02/28/2005,17:01,1109.75,1109.75,1109.75,1109.75,12,0,12.00
02/28/2005,17:02,1110.00,1110.00,1110.00,1110.00,103,0,103.00
02/28/2005,17:03,1110.00,1110.00,1109.75,1109.75,25,20,45.00
02/28/2005,17:04,1109.75,1109.75,1109.75,1109.75,0,20,20.00
02/28/2005,17:05,1109.75,1109.75,1109.75,1109.75,0,11,11.00
02/28/2005,17:06,1109.75,1109.75,1109.50,1109.50,0,30,30.00
02/28/2005,17:07,1109.50,1109.50,1109.50,1109.50,0,23,23.00
02/28/2005,17:08,1109.50,1109.50,1109.50,1109.50,0,32,32.00
02/28/2005,17:10,1109.50,1109.50,1109.50,1109.50,0,11,11.00
02/28/2005,17:11,1109.50,1109.50,1109.50,1109.50,0,10,10.00
02/28/2005,17:12,1109.50,1109.50,1109.25,1109.25,0,72,72.00
02/28/2005,17:13,1109.50,1109.50,1109.50,1109.50,60,0,60.00
02/28/2005,17:14,1109.50,1109.50,1109.50,1109.50,10,0,10.00
02/28/2005,17:15,1109.50,1109.50,1109.50,1109.50,21,0,21.00
02/28/2005,17:16,1109.50,1109.50,1109.50,1109.50,15,0,15.00
02/28/2005,17:17,1109.50,1109.50,1109.25,1109.50,21,10,31.00
02/28/2005,17:18,1109.25,1109.25,1109.25,1109.25,0,10,10.00
02/28/2005,17:19,1109.50,1109.50,1109.25,1109.50,10,10,20.00
02/28/2005,17:20,1109.50,1109.50,1109.50,1109.50,26,0,26.00
02/28/2005,17:21,1109.50,1109.50,1109.50,1109.50,6,0,6.00
02/28/2005,17:22,1109.50,1109.50,1109.50,1109.50,1,0,1.00
02/28/2005,17:25,1109.50,1109.75,1109.50,1109.75,27,0,27.00
02/28/2005,17:26,1109.75,1109.75,1109.50,1109.50,1,13,14.00
02/28/2005,17:27,1109.50,1109.50,1109.50,1109.50,0,2,2.00
02/28/2005,17:28,1109.50,1109.50,1109.25,1109.25,3,134,137.00
02/28/2005,17:29,1109.25,1109.25,1109.25,1109.25,0,20,20.00
02/28/2005,17:30,1109.25,1109.25,1109.00,1109.25,10,29,39.00
02/28/2005,17:31,1109.25,1109.25,1109.25,1109.25,26,0,26.00
02/28/2005,17:32,1109.50,1109.50,1109.00,1109.00,6,27,33.00
02/28/2005,17:33,1109.50,1109.50,1109.50,1109.50,1,0,1.00
02/28/2005,17:34,1109.25,1109.25,1109.25,1109.25,0,14,14.00
02/28/2005,17:35,1109.25,1109.25,1109.25,1109.25,0,5,5.00
02/28/2005,17:36,1109.25,1109.25,1109.25,1109.25,0,8,8.00
02/28/2005,17:37,1109.50,1109.50,1109.25,1109.25,6,2,8.00
02/28/2005,17:38,1109.25,1109.25,1109.25,1109.25,0,24,24.00
02/28/2005,17:39,1109.25,1109.25,1109.25,1109.25,0,21,21.00
02/28/2005,17:40,1109.25,1109.25,1109.00,1109.00,0,24,24.00
02/28/2005,17:41,1109.00,1109.00,1109.00,1109.00,0,20,20.00
02/28/2005,17:42,1109.25,1109.25,1109.00,1109.00,6,20,26.00
02/28/2005,17:45,1109.25,1109.25,1109.25,1109.25,20,0,20.00
02/28/2005,17:46,1109.25,1109.25,1109.25,1109.25,1,0,1.00
02/28/2005,17:47,1109.50,1109.50,1109.50,1109.50,6,0,6.00
02/28/2005,17:52,1109.25,1109.50,1109.25,1109.50,6,1,7.00
02/28/2005,17:57,1109.50,1109.50,1109.50,1109.50,6,0,6.00
02/28/2005,17:58,1109.50,1109.50,1109.25,1109.25,2,1,3.00
02/28/2005,17:59,1109.50,1109.50,1109.50,1109.50,1,0,1.00
02/28/2005,18:02,1109.50,1109.50,1109.50,1109.50,6,0,6.00
02/28/2005,18:03,1109.50,1109.50,1109.50,1109.50,2,0,2.00
02/28/2005,18:04,1109.25,1109.25,1109.25,1109.25,0,20,20.00
02/28/2005,18:06,1109.50,1109.50,1109.50,1109.50,50,0,50.00
02/28/2005,18:07,1109.50,1109.75,1109.50,1109.50,6,4,10.00
02/28/2005,18:10,1109.25,1109.25,1109.25,1109.25,0,25,25.00
02/28/2005,18:12,1109.50,1109.50,1109.50,1109.50,6,0,6.00
02/28/2005,18:17,1109.50,1109.50,1109.50,1109.50,6,0,6.00
02/28/2005,18:19,1109.50,1109.50,1109.50,1109.50,1,0,1.00
02/28/2005,18:22,1109.50,1109.50,1109.50,1109.50,6,0,6.00
02/28/2005,18:26,1109.25,1109.25,1109.25,1109.25,0,1,1.00
02/28/2005,18:27,1109.50,1109.50,1109.50,1109.50,6,0,6.00
02/28/2005,18:28,1109.50,1109.50,1109.50,1109.50,1,0,1.00
02/28/2005,18:29,1109.50,1109.50,1109.50,1109.50,1,0,1.00
02/28/2005,18:31,1109.50,1109.50,1109.50,1109.50,5,0,5.00
02/28/2005,18:32,1109.50,1109.50,1109.50,1109.50,16,0,16.00
02/28/2005,18:34,1109.50,1109.50,1109.50,1109.50,5,0,5.00
02/28/2005,18:35,1109.50,1109.50,1109.50,1109.50,20,0,20.00
02/28/2005,18:36,1109.50,1109.50,1109.50,1109.50,11,0,11.00
02/28/2005,18:37,1109.75,1109.75,1109.50,1109.50,6,1,7.00
02/28/2005,18:42,1109.75,1109.75,1109.75,1109.75,6,0,6.00
02/28/2005,18:47,1109.75,1109.75,1109.75,1109.75,6,0,6.00
02/28/2005,18:48,1109.75,1109.75,1109.75,1109.75,52,0,52.00
02/28/2005,18:49,1109.50,1109.50,1109.50,1109.50,0,1,1.00
02/28/2005,18:52,1109.75,1110.00,1109.50,1109.50,11,23,34.00
02/28/2005,18:56,1109.50,1109.50,1109.50,1109.50,0,3,3.00
02/28/2005,18:57,1109.50,1109.75,1109.25,1109.25,4,5,9.00
02/28/2005,18:59,1109.50,1109.50,1109.50,1109.50,4,0,4.00
02/28/2005,19:00,1109.50,1109.50,1109.50,1109.50,5,0,5.00
02/28/2005,19:02,1109.50,1109.50,1109.25,1109.25,6,18,24.00
02/28/2005,19:03,1109.50,1109.50,1109.50,1109.50,18,0,18.00
02/28/2005,19:07,1109.50,1109.50,1109.50,1109.50,7,0,7.00
02/28/2005,19:10,1109.25,1109.25,1109.25,1109.25,0,33,33.00
02/28/2005,19:11,1109.50,1109.50,1109.50,1109.50,40,0,40.00
02/28/2005,19:12,1109.50,1109.50,1109.50,1109.50,7,0,7.00
02/28/2005,19:13,1109.50,1109.50,1109.50,1109.50,10,0,10.00
02/28/2005,19:14,1109.25,1109.50,1109.25,1109.50,5,10,15.00
02/28/2005,19:16,1109.50,1109.50,1109.25,1109.50,20,25,45.00
02/28/2005,19:17,1109.50,1109.50,1109.50,1109.50,15,0,15.00
02/28/2005,19:18,1109.50,1109.75,1109.50,1109.75,51,0,51.00
02/28/2005,19:19,1109.75,1109.75,1109.75,1109.75,8,0,8.00
02/28/2005,19:20,1109.75,1109.75,1109.75,1109.75,4,0,4.00
02/28/2005,19:24,1109.75,1109.75,1109.75,1109.75,6,0,6.00
02/28/2005,19:25,1109.75,1109.75,1109.75,1109.75,1,0,1.00
02/28/2005,19:26,1109.75,1109.75,1109.75,1109.75,15,0,15.00
02/28/2005,19:31,1109.75,1109.75,1109.75,1109.75,1,0,1.00
02/28/2005,19:35,1109.50,1109.50,1109.50,1109.50,0,1,1.00
02/28/2005,19:37,1109.75,1109.75,1109.75,1109.75,2,0,2.00
02/28/2005,19:40,1109.75,1109.75,1109.75,1109.75,10,0,10.00
02/28/2005,19:41,1109.75,1109.75,1109.75,1109.75,1,0,1.00
02/28/2005,19:42,1109.75,1109.75,1109.75,1109.75,1,0,1.00
02/28/2005,19:43,1109.75,1109.75,1109.75,1109.75,1,0,1.00
02/28/2005,19:49,1109.75,1109.75,1109.75,1109.75,1,0,1.00
02/28/2005,19:55,1109.75,1109.75,1109.75,1109.75,1,0,1.00
02/28/2005,19:57,1109.75,1109.75,1109.75,1109.75,4,0,4.00
02/28/2005,19:58,1109.75,1109.75,1109.75,1109.75,1,0,1.00
02/28/2005,19:59,1109.75,1109.75,1109.75,1109.75,2,0,2.00
02/28/2005,20:00,1109.75,1109.75,1109.75,1109.75,2,0,2.00
02/28/2005,20:01,1109.75,1109.75,1109.75,1109.75,7,0,7.00
02/28/2005,20:08,1109.75,1109.75,1109.50,1109.50,21,1,22.00
02/28/2005,20:09,1109.50,1109.50,1109.50,1109.50,0,4,4.00
02/28/2005,20:13,1109.75,1109.75,1109.75,1109.75,12,0,12.00
02/28/2005,20:14,1109.75,1109.75,1109.50,1109.50,3,28,31.00
02/28/2005,20:20,1109.75,1109.75,1109.75,1109.75,1,0,1.00
02/28/2005,20:21,1109.75,1109.75,1109.75,1109.75,1,0,1.00
02/28/2005,20:22,1109.75,1109.75,1109.75,1109.75,1,0,1.00
02/28/2005,20:23,1110.00,1110.00,1110.00,1110.00,1,0,1.00
02/28/2005,20:24,1109.75,1110.00,1109.75,1110.00,2,1,3.00
02/28/2005,20:25,1110.00,1110.00,1110.00,1110.00,1,0,1.00
02/28/2005,20:29,1110.00,1110.00,1110.00,1110.00,1,0,1.00
02/28/2005,20:33,1110.00,1110.00,1110.00,1110.00,1,0,1.00
02/28/2005,20:37,1110.00,1110.00,1110.00,1110.00,8,0,8.00
02/28/2005,20:38,1110.00,1110.00,1110.00,1110.00,5,0,5.00
02/28/2005,20:40,1109.75,1109.75,1109.75,1109.75,0,1,1.00
02/28/2005,20:44,1109.75,1109.75,1109.75,1109.75,0,15,15.00
02/28/2005,20:46,1109.75,1109.75,1109.75,1109.75,0,2,2.00
02/28/2005,20:48,1109.75,1110.00,1109.75,1110.00,23,1,24.00
02/28/2005,20:52,1110.00,1110.25,1110.00,1110.25,44,0,44.00
02/28/2005,20:53,1110.25,1110.25,1110.25,1110.25,1,0,1.00
02/28/2005,20:54,1110.00,1110.00,1110.00,1110.00,0,5,5.00
02/28/2005,20:55,1110.00,1110.00,1110.00,1110.00,0,1,1.00
02/28/2005,20:56,1110.00,1110.00,1110.00,1110.00,0,2,2.00
02/28/2005,20:57,1110.25,1110.25,1110.25,1110.25,40,0,40.00
02/28/2005,20:58,1110.25,1110.25,1110.25,1110.25,5,0,5.00
02/28/2005,20:59,1110.25,1110.25,1110.25,1110.25,40,0,40.00
02/28/2005,21:00,1110.25,1110.25,1110.25,1110.25,20,0,20.00
02/28/2005,21:02,1110.00,1110.00,1110.00,1110.00,0,3,3.00
02/28/2005,21:03,1110.00,1110.00,1110.00,1110.00,0,1,1.00
02/28/2005,21:04,1110.00,1110.00,1110.00,1110.00,0,2,2.00
02/28/2005,21:07,1110.00,1110.00,1110.00,1110.00,0,5,5.00
02/28/2005,21:09,1110.25,1110.25,1110.25,1110.25,2,0,2.00
02/28/2005,21:10,1110.00,1110.00,1110.00,1110.00,0,16,16.00
02/28/2005,21:11,1110.00,1110.00,1110.00,1110.00,0,20,20.00
02/28/2005,21:12,1110.00,1110.00,1110.00,1110.00,0,1,1.00
02/28/2005,21:13,1110.00,1110.25,1110.00,1110.25,1,1,2.00
02/28/2005,21:16,1110.00,1110.00,1110.00,1110.00,0,6,6.00
02/28/2005,21:25,1110.00,1110.00,1110.00,1110.00,0,2,2.00
02/28/2005,21:30,1110.00,1110.00,1110.00,1110.00,0,12,12.00
02/28/2005,21:32,1110.25,1110.25,1110.00,1110.00,2,1,3.00
02/28/2005,21:34,1110.25,1110.25,1110.25,1110.25,9,0,9.00
02/28/2005,21:37,1110.00,1110.00,1110.00,1110.00,0,14,14.00
02/28/2005,21:42,1110.00,1110.00,1110.00,1110.00,0,1,1.00
02/28/2005,21:44,1109.75,1110.25,1109.75,1110.00,26,21,47.00
02/28/2005,21:49,1109.75,1109.75,1109.75,1109.75,0,1,1.00
02/28/2005,22:04,1110.00,1110.00,1109.75,1109.75,2,4,6.00
02/28/2005,22:05,1109.75,1109.75,1109.75,1109.75,0,19,19.00
02/28/2005,22:06,1109.50,1109.75,1109.50,1109.75,3,35,38.00
02/28/2005,22:07,1109.50,1109.50,1109.50,1109.50,0,20,20.00
02/28/2005,22:08,1109.50,1109.50,1109.50,1109.50,0,5,5.00
02/28/2005,22:09,1109.75,1109.75,1109.75,1109.75,2,0,2.00
02/28/2005,22:17,1109.50,1109.50,1109.50,1109.50,0,10,10.00
02/28/2005,22:19,1109.50,1109.50,1109.50,1109.50,0,32,32.00
02/28/2005,22:20,1109.50,1109.50,1109.50,1109.50,0,12,12.00
02/28/2005,22:21,1109.50,1109.50,1109.50,1109.50,0,1,1.00
02/28/2005,22:23,1109.50,1109.50,1109.50,1109.50,0,23,23.00
02/28/2005,22:25,1109.50,1109.50,1109.50,1109.50,0,2,2.00
02/28/2005,22:27,1109.50,1109.50,1109.50,1109.50,0,9,9.00
02/28/2005,22:28,1109.50,1109.50,1109.50,1109.50,0,4,4.00
02/28/2005,22:29,1109.50,1109.50,1109.50,1109.50,0,3,3.00
02/28/2005,22:35,1109.50,1109.50,1109.50,1109.50,0,1,1.00
02/28/2005,22:36,1109.50,1109.50,1109.50,1109.50,0,1,1.00
02/28/2005,22:39,1109.50,1109.50,1109.50,1109.50,0,2,2.00
02/28/2005,22:40,1109.50,1109.50,1109.50,1109.50,0,4,4.00
02/28/2005,22:42,1109.50,1109.50,1109.50,1109.50,0,10,10.00
02/28/2005,22:51,1109.50,1109.50,1109.50,1109.50,0,10,10.00
02/28/2005,22:53,1109.50,1109.50,1109.50,1109.50,0,17,17.00
02/28/2005,22:54,1109.75,1110.00,1109.75,1110.00,60,0,60.00
02/28/2005,22:57,1109.75,1109.75,1109.75,1109.75,0,1,1.00
02/28/2005,22:58,1109.75,1109.75,1109.75,1109.75,0,19,19.00
02/28/2005,23:02,1110.00,1110.00,1109.75,1109.75,2,1,3.00
02/28/2005,23:03,1110.00,1110.00,1110.00,1110.00,2,0,2.00
02/28/2005,23:04,1109.75,1109.75,1109.75,1109.75,0,1,1.00
02/28/2005,23:06,1109.75,1109.75,1109.75,1109.75,0,1,1.00
02/28/2005,23:15,1109.75,1109.75,1109.75,1109.75,0,5,5.00
02/28/2005,23:23,1109.75,1109.75,1109.75,1109.75,0,11,11.00
02/28/2005,23:39,1109.75,1109.75,1109.75,1109.75,0,2,2.00
02/28/2005,23:40,1109.75,1109.75,1109.75,1109.75,0,5,5.00
02/28/2005,23:41,1109.75,1109.75,1109.75,1109.75,0,1,1.00
02/28/2005,23:43,1109.75,1109.75,1109.75,1109.75,0,2,2.00
02/28/2005,23:44,1109.75,1109.75,1109.75,1109.75,0,4,4.00
02/28/2005,23:47,1110.00,1110.00,1110.00,1110.00,18,0,18.00
02/28/2005,23:49,1110.00,1110.00,1110.00,1110.00,1,0,1.00
02/28/2005,23:50,1110.00,1110.00,1109.75,1109.75,5,5,10.00
02/28/2005,23:56,1109.75,1109.75,1109.75,1109.75,0,1,1.00
03/01/2005,00:05,1110.00,1110.00,1110.00,1110.00,2,0,2.00
03/01/2005,00:06,1110.25,1110.25,1110.25,1110.25,1,0,1.00
03/01/2005,00:07,1110.25,1110.25,1110.25,1110.25,1,0,1.00
03/01/2005,00:09,1110.25,1110.25,1110.25,1110.25,1,0,1.00
03/01/2005,00:10,1110.25,1110.25,1110.25,1110.25,1,0,1.00
03/01/2005,00:12,1110.00,1110.00,1110.00,1110.00,0,1,1.00
03/01/2005,00:13,1110.00,1110.00,1110.00,1110.00,0,11,11.00
03/01/2005,00:16,1110.00,1110.00,1110.00,1110.00,0,8,8.00
03/01/2005,00:24,1110.00,1110.00,1110.00,1110.00,0,1,1.00
03/01/2005,00:26,1109.75,1109.75,1109.75,1109.75,0,16,16.00
03/01/2005,00:27,1110.00,1110.00,1110.00,1110.00,1,0,1.00
03/01/2005,00:31,1110.00,1110.00,1110.00,1110.00,1,0,1.00
03/01/2005,00:34,1110.00,1110.00,1110.00,1110.00,4,0,4.00
03/01/2005,00:37,1110.00,1110.25,1110.00,1110.25,3,0,3.00
03/01/2005,00:38,1109.75,1109.75,1109.75,1109.75,0,10,10.00
03/01/2005,00:42,1109.75,1109.75,1109.75,1109.75,0,5,5.00
03/01/2005,00:48,1109.75,1109.75,1109.75,1109.75,0,3,3.00
03/01/2005,00:53,1109.75,1109.75,1109.75,1109.75,0,1,1.00
03/01/2005,00:54,1109.75,1109.75,1109.75,1109.75,0,2,2.00
03/01/2005,00:58,1110.00,1110.00,1110.00,1110.00,1,0,1.00
03/01/2005,01:01,1109.75,1109.75,1109.75,1109.75,0,9,9.00
03/01/2005,01:03,1109.75,1109.75,1109.75,1109.75,0,3,3.00
03/01/2005,01:04,1109.50,1109.50,1109.50,1109.50,0,29,29.00
03/01/2005,01:07,1109.25,1109.25,1109.00,1109.00,0,69,69.00
03/01/2005,01:09,1109.25,1109.25,1109.25,1109.25,10,0,10.00
03/01/2005,01:10,1109.50,1109.50,1109.50,1109.50,1,0,1.00
03/01/2005,01:13,1109.50,1109.50,1109.50,1109.50,2,0,2.00
03/01/2005,01:14,1109.25,1109.25,1109.25,1109.25,0,20,20.00
03/01/2005,01:16,1109.25,1109.25,1109.25,1109.25,0,1,1.00
03/01/2005,01:17,1109.25,1109.25,1109.25,1109.25,0,1,1.00
03/01/2005,01:20,1109.50,1109.50,1109.50,1109.50,15,0,15.00
03/01/2005,01:32,1109.25,1109.25,1109.25,1109.25,0,40,40.00
03/01/2005,01:33,1109.25,1109.25,1109.25,1109.25,0,12,12.00
03/01/2005,01:34,1109.00,1109.25,1109.00,1109.00,3,138,141.00
03/01/2005,01:35,1109.00,1109.00,1109.00,1109.00,0,3,3.00
03/01/2005,01:36,1109.00,1109.00,1109.00,1109.00,0,1,1.00
03/01/2005,01:37,1109.00,1109.00,1109.00,1109.00,0,5,5.00
03/01/2005,01:38,1109.00,1109.00,1109.00,1109.00,0,19,19.00
03/01/2005,01:39,1109.00,1109.00,1109.00,1109.00,0,13,13.00
03/01/2005,01:42,1109.00,1109.00,1108.50,1108.50,0,115,115.00
03/01/2005,01:43,1108.50,1108.50,1108.50,1108.50,0,225,225.00
03/01/2005,01:44,1108.50,1108.50,1108.25,1108.25,10,74,84.00
03/01/2005,01:45,1108.50,1108.50,1108.50,1108.50,83,0,83.00
03/01/2005,01:46,1108.50,1108.50,1108.50,1108.50,5,0,5.00
03/01/2005,01:50,1108.75,1108.75,1108.75,1108.75,10,0,10.00
03/01/2005,01:51,1108.75,1108.75,1108.75,1108.75,27,0,27.00
03/01/2005,01:52,1108.75,1108.75,1108.75,1108.75,5,0,5.00
03/01/2005,01:53,1108.75,1108.75,1108.75,1108.75,1,0,1.00
03/01/2005,01:54,1108.75,1108.75,1108.75,1108.75,1,0,1.00
03/01/2005,01:55,1108.75,1108.75,1108.50,1108.50,20,1,21.00
03/01/2005,01:56,1108.75,1108.75,1108.50,1108.75,36,3,39.00
03/01/2005,01:57,1108.75,1108.75,1108.75,1108.75,24,0,24.00
03/01/2005,01:58,1108.50,1108.50,1108.50,1108.50,0,2,2.00
03/01/2005,01:59,1108.75,1108.75,1108.75,1108.75,4,0,4.00
03/01/2005,02:01,1108.75,1109.00,1108.75,1108.75,51,10,61.00
03/01/2005,02:02,1108.75,1108.75,1108.50,1108.75,12,35,47.00
03/01/2005,02:03,1108.75,1108.75,1108.50,1108.50,15,2,17.00
03/01/2005,02:04,1108.75,1108.75,1108.75,1108.75,77,0,77.00
03/01/2005,02:05,1108.75,1109.25,1108.75,1109.00,49,16,65.00
03/01/2005,02:06,1109.00,1109.25,1109.00,1109.25,10,0,10.00
03/01/2005,02:07,1109.25,1109.25,1109.25,1109.25,27,0,27.00
03/01/2005,02:08,1109.25,1109.25,1109.25,1109.25,7,0,7.00
03/01/2005,02:09,1109.25,1109.50,1109.25,1109.25,45,18,63.00
03/01/2005,02:10,1109.25,1109.50,1109.25,1109.50,14,62,76.00
03/01/2005,02:11,1109.25,1109.50,1109.25,1109.50,1,1,2.00
03/01/2005,02:12,1109.25,1109.25,1109.25,1109.25,0,16,16.00
03/01/2005,02:13,1109.00,1109.00,1108.75,1108.75,4,106,110.00
03/01/2005,02:14,1109.00,1109.00,1109.00,1109.00,50,0,50.00
03/01/2005,02:15,1109.00,1109.25,1108.75,1108.75,49,19,68.00
03/01/2005,02:16,1108.75,1109.00,1108.75,1109.00,14,2,16.00
03/01/2005,02:17,1109.00,1109.00,1109.00,1109.00,9,0,9.00
03/01/2005,02:18,1108.75,1108.75,1108.75,1108.75,0,27,27.00
03/01/2005,02:19,1108.75,1108.75,1108.75,1108.75,0,36,36.00
03/01/2005,02:20,1109.00,1109.00,1109.00,1109.00,95,0,95.00
03/01/2005,02:21,1109.00,1109.25,1109.00,1109.25,58,0,58.00
03/01/2005,02:22,1109.25,1109.50,1109.25,1109.50,15,0,15.00
03/01/2005,02:23,1109.25,1109.50,1109.25,1109.50,5,1,6.00
03/01/2005,02:24,1109.50,1110.00,1109.50,1110.00,346,26,372.00
03/01/2005,02:25,1110.00,1110.00,1109.50,1109.75,29,51,80.00
03/01/2005,02:26,1109.50,1109.50,1109.50,1109.50,0,5,5.00
03/01/2005,02:27,1109.75,1109.75,1109.75,1109.75,14,0,14.00
03/01/2005,02:28,1109.75,1109.75,1109.50,1109.75,144,1,145.00
03/01/2005,02:29,1110.00,1110.00,1110.00,1110.00,74,0,74.00
03/01/2005,02:30,1110.00,1110.00,1109.50,1109.75,31,31,62.00
03/01/2005,02:31,1109.75,1109.75,1109.50,1109.75,5,10,15.00
03/01/2005,02:32,1109.50,1109.50,1109.50,1109.50,0,28,28.00
03/01/2005,02:33,1109.25,1109.25,1109.00,1109.25,25,50,75.00
03/01/2005,02:34,1109.25,1109.25,1109.25,1109.25,41,0,41.00
03/01/2005,02:35,1109.25,1109.25,1109.25,1109.25,9,0,9.00
03/01/2005,02:36,1109.25,1109.25,1109.25,1109.25,35,0,35.00
03/01/2005,02:37,1109.25,1109.25,1109.25,1109.25,2,0,2.00
03/01/2005,02:38,1109.00,1109.00,1109.00,1109.00,0,3,3.00
03/01/2005,02:39,1109.25,1109.25,1109.25,1109.25,1,0,1.00
03/01/2005,02:40,1109.25,1109.50,1109.25,1109.25,79,18,97.00
03/01/2005,02:41,1109.00,1109.25,1109.00,1109.25,1,26,27.00
03/01/2005,02:42,1109.00,1109.00,1109.00,1109.00,0,22,22.00
03/01/2005,02:43,1109.00,1109.00,1108.75,1108.75,0,38,38.00
03/01/2005,02:44,1108.75,1108.75,1108.75,1108.75,0,70,70.00
03/01/2005,02:45,1108.75,1108.75,1108.50,1108.50,0,59,59.00
03/01/2005,02:46,1108.50,1108.75,1108.25,1108.50,11,149,160.00
03/01/2005,02:47,1108.75,1108.75,1108.25,1108.25,1,4,5.00
03/01/2005,02:48,1108.25,1108.25,1108.25,1108.25,0,236,236.00
03/01/2005,02:49,1108.25,1108.25,1108.25,1108.25,0,51,51.00
03/01/2005,02:50,1108.50,1108.50,1108.50,1108.50,93,0,93.00
03/01/2005,02:51,1108.50,1108.50,1108.25,1108.50,54,2,56.00
03/01/2005,02:52,1108.75,1108.75,1108.50,1108.50,1,18,19.00
03/01/2005,02:53,1108.50,1108.50,1108.25,1108.25,18,3,21.00
03/01/2005,02:54,1108.50,1108.50,1108.50,1108.50,5,0,5.00
03/01/2005,02:55,1108.50,1108.50,1108.50,1108.50,21,0,21.00
03/01/2005,02:56,1108.75,1109.00,1108.75,1109.00,76,0,76.00
03/01/2005,02:59,1109.00,1109.00,1109.00,1109.00,22,0,22.00
03/01/2005,03:00,1109.00,1109.00,1108.75,1109.00,53,1,54.00
03/01/2005,03:01,1109.00,1109.25,1109.00,1109.25,10,0,10.00
03/01/2005,03:02,1109.25,1109.50,1109.25,1109.50,45,0,45.00
03/01/2005,03:03,1109.50,1109.75,1109.50,1109.75,80,0,80.00
03/01/2005,03:04,1109.75,1109.75,1109.50,1109.50,73,10,83.00
03/01/2005,03:05,1109.50,1109.50,1109.50,1109.50,0,57,57.00
03/01/2005,03:06,1109.75,1109.75,1109.50,1109.75,7,2,9.00
03/01/2005,03:07,1109.50,1109.50,1109.50,1109.50,0,5,5.00
03/01/2005,03:10,1109.75,1109.75,1109.50,1109.50,3,10,13.00
03/01/2005,03:11,1109.75,1110.00,1109.75,1110.00,54,0,54.00
03/01/2005,03:12,1110.00,1110.00,1109.75,1109.75,28,2,30.00
03/01/2005,03:13,1110.00,1110.00,1110.00,1110.00,84,0,84.00
03/01/2005,03:14,1110.00,1110.00,1110.00,1110.00,12,0,12.00
03/01/2005,03:15,1110.00,1110.00,1109.75,1109.75,49,1,50.00
03/01/2005,03:17,1110.00,1110.00,1109.75,1110.00,44,2,46.00
03/01/2005,03:18,1110.00,1110.00,1109.75,1110.00,46,1,47.00
03/01/2005,03:19,1110.00,1110.25,1110.00,1110.25,218,0,218.00
03/01/2005,03:20,1110.25,1110.50,1110.25,1110.25,79,12,91.00
03/01/2005,03:21,1110.25,1110.25,1110.25,1110.25,0,97,97.00
03/01/2005,03:22,1110.25,1110.25,1110.25,1110.25,0,87,87.00
03/01/2005,03:23,1110.25,1110.25,1110.00,1110.00,0,21,21.00
03/01/2005,03:25,1110.00,1110.00,1110.00,1110.00,0,1,1.00
03/01/2005,03:26,1110.00,1110.00,1110.00,1110.00,0,53,53.00
03/01/2005,03:28,1110.00,1110.00,1110.00,1110.00,0,1,1.00
03/01/2005,03:29,1110.00,1110.25,1110.00,1110.25,147,1,148.00
03/01/2005,03:30,1110.25,1110.25,1110.25,1110.25,13,0,13.00
03/01/2005,03:31,1110.25,1110.25,1110.25,1110.25,45,0,45.00
03/01/2005,03:32,1110.50,1110.75,1110.50,1110.75,141,1,142.00
03/01/2005,03:33,1110.50,1110.75,1110.50,1110.75,101,2,103.00
03/01/2005,03:34,1110.50,1110.75,1110.50,1110.75,168,2,170.00
03/01/2005,03:35,1110.75,1110.75,1110.75,1110.75,1,0,1.00
03/01/2005,03:36,1110.50,1110.50,1110.50,1110.50,0,21,21.00
03/01/2005,03:37,1110.50,1110.50,1110.50,1110.50,0,10,10.00
03/01/2005,03:38,1110.50,1110.50,1110.50,1110.50,0,2,2.00
03/01/2005,03:40,1110.75,1111.00,1110.75,1110.75,58,27,85.00
03/01/2005,03:41,1110.75,1111.00,1110.75,1111.00,30,4,34.00
03/01/2005,03:42,1110.75,1111.00,1110.75,1111.00,1,1,2.00
03/01/2005,03:43,1111.00,1111.00,1111.00,1111.00,103,0,103.00
03/01/2005,03:44,1111.00,1111.00,1110.50,1110.50,60,100,160.00
03/01/2005,03:45,1110.75,1111.00,1110.75,1111.00,114,0,114.00
03/01/2005,03:46,1110.75,1110.75,1110.75,1110.75,0,1,1.00
03/01/2005,03:47,1110.75,1110.75,1110.75,1110.75,0,36,36.00
03/01/2005,03:49,1110.75,1110.75,1110.75,1110.75,0,118,118.00
03/01/2005,03:50,1110.50,1110.75,1110.50,1110.75,15,1,16.00
03/01/2005,03:51,1110.75,1110.75,1110.75,1110.75,30,0,30.00
03/01/2005,03:52,1110.75,1110.75,1110.75,1110.75,17,0,17.00
03/01/2005,03:55,1110.50,1110.50,1110.50,1110.50,0,50,50.00
03/01/2005,03:56,1110.50,1110.50,1110.50,1110.50,0,59,59.00
03/01/2005,03:57,1110.50,1110.50,1110.50,1110.50,0,4,4.00
03/01/2005,03:59,1110.75,1110.75,1110.75,1110.75,3,0,3.00
03/01/2005,04:00,1110.75,1111.00,1110.50,1111.00,65,2,67.00
03/01/2005,04:02,1110.75,1110.75,1110.75,1110.75,0,1,1.00
03/01/2005,04:03,1111.00,1111.50,1111.00,1111.50,522,2,524.00
03/01/2005,04:04,1111.50,1111.50,1111.25,1111.25,11,6,17.00
03/01/2005,04:05,1111.50,1111.75,1111.25,1111.50,282,73,355.00
03/01/2005,04:06,1111.75,1112.00,1111.50,1111.50,307,88,395.00
03/01/2005,04:07,1111.75,1111.75,1111.75,1111.75,28,0,28.00
03/01/2005,04:08,1111.75,1111.75,1111.50,1111.50,3,120,123.00
03/01/2005,04:09,1111.50,1111.50,1111.25,1111.25,0,7,7.00
03/01/2005,04:10,1111.25,1111.50,1111.25,1111.50,4,3,7.00
03/01/2005,04:11,1111.50,1111.50,1111.50,1111.50,25,0,25.00
03/01/2005,04:12,1111.50,1111.50,1111.50,1111.50,4,0,4.00
03/01/2005,04:13,1111.25,1111.25,1111.25,1111.25,0,8,8.00
03/01/2005,04:14,1111.50,1111.75,1111.50,1111.75,10,0,10.00
03/01/2005,04:15,1111.75,1111.75,1111.50,1111.75,208,4,212.00
03/01/2005,04:16,1111.50,1111.50,1111.50,1111.50,0,1,1.00
03/01/2005,04:17,1111.50,1111.50,1111.50,1111.50,0,53,53.00
03/01/2005,04:18,1111.75,1111.75,1111.75,1111.75,1,0,1.00
03/01/2005,04:20,1111.75,1111.75,1111.75,1111.75,5,0,5.00
03/01/2005,04:22,1111.50,1111.50,1111.50,1111.50,0,113,113.00
03/01/2005,04:23,1111.50,1111.50,1111.50,1111.50,0,6,6.00
03/01/2005,04:24,1111.50,1111.50,1111.50,1111.50,0,1,1.00
03/01/2005,04:25,1111.50,1111.75,1111.50,1111.75,10,1,11.00
03/01/2005,04:26,1111.75,1111.75,1111.75,1111.75,3,0,3.00
03/01/2005,04:27,1111.50,1111.50,1111.25,1111.25,10,267,277.00
03/01/2005,04:28,1111.25,1111.25,1111.25,1111.25,0,39,39.00
03/01/2005,04:29,1111.25,1111.25,1111.25,1111.25,0,3,3.00
03/01/2005,04:31,1111.25,1111.25,1111.25,1111.25,0,6,6.00
03/01/2005,04:32,1111.25,1111.25,1111.25,1111.25,0,55,55.00
03/01/2005,04:33,1111.50,1111.50,1111.50,1111.50,142,0,142.00
03/01/2005,04:34,1111.50,1111.75,1111.50,1111.75,8,0,8.00
03/01/2005,04:35,1111.50,1111.50,1111.50,1111.50,0,4,4.00
03/01/2005,04:37,1111.50,1111.50,1111.50,1111.50,0,11,11.00
03/01/2005,04:38,1111.50,1111.50,1111.50,1111.50,0,1,1.00
03/01/2005,04:40,1111.50,1111.50,1111.50,1111.50,0,3,3.00
03/01/2005,04:41,1111.50,1111.50,1111.50,1111.50,0,1,1.00
03/01/2005,04:44,1111.50,1111.50,1111.50,1111.50,0,5,5.00
03/01/2005,04:45,1111.50,1111.50,1111.50,1111.50,0,85,85.00
03/01/2005,04:47,1111.75,1112.00,1111.75,1112.00,64,10,74.00
03/01/2005,04:48,1111.75,1111.75,1111.75,1111.75,0,31,31.00
03/01/2005,04:49,1111.75,1111.75,1111.75,1111.75,0,17,17.00
03/01/2005,04:50,1111.75,1111.75,1111.75,1111.75,0,27,27.00
03/01/2005,04:51,1111.75,1111.75,1111.50,1111.50,0,154,154.00
03/01/2005,04:54,1111.50,1111.50,1111.50,1111.50,0,78,78.00
03/01/2005,04:55,1111.50,1111.50,1111.50,1111.50,0,10,10.00
03/01/2005,04:56,1111.50,1111.50,1111.50,1111.50,0,5,5.00
03/01/2005,04:58,1111.50,1111.75,1111.50,1111.75,101,3,104.00
03/01/2005,04:59,1111.75,1111.75,1111.75,1111.75,16,0,16.00
03/01/2005,05:01,1111.75,1111.75,1111.50,1111.50,1,1,2.00
03/01/2005,05:02,1111.75,1111.75,1111.75,1111.75,53,0,53.00
03/01/2005,05:03,1111.50,1111.50,1111.50,1111.50,0,1,1.00
03/01/2005,05:04,1111.75,1111.75,1111.75,1111.75,50,0,50.00
03/01/2005,05:06,1111.75,1111.75,1111.75,1111.75,2,0,2.00
03/01/2005,05:07,1111.75,1111.75,1111.50,1111.50,1,90,91.00
03/01/2005,05:08,1111.50,1111.50,1111.25,1111.25,0,3,3.00
03/01/2005,05:09,1111.50,1111.75,1111.25,1111.75,3,1,4.00
03/01/2005,05:11,1111.50,1111.75,1111.50,1111.75,2,35,37.00
03/01/2005,05:12,1111.75,1112.00,1111.75,1111.75,50,5,55.00
03/01/2005,05:13,1111.75,1112.00,1111.75,1112.00,1,8,9.00
03/01/2005,05:14,1112.00,1112.00,1112.00,1112.00,6,0,6.00
03/01/2005,05:15,1111.75,1111.75,1111.75,1111.75,0,3,3.00
03/01/2005,05:16,1111.75,1111.75,1111.75,1111.75,0,2,2.00
03/01/2005,05:18,1111.75,1111.75,1111.75,1111.75,0,2,2.00
03/01/2005,05:20,1111.75,1112.00,1111.75,1112.00,12,2,14.00
03/01/2005,05:22,1111.75,1111.75,1111.75,1111.75,0,3,3.00
03/01/2005,05:25,1112.00,1112.25,1112.00,1112.25,325,0,325.00
03/01/2005,05:26,1112.25,1112.25,1112.25,1112.25,182,0,182.00
03/01/2005,05:27,1112.00,1112.25,1112.00,1112.25,2,1,3.00
03/01/2005,05:28,1112.25,1112.25,1112.00,1112.00,6,45,51.00
03/01/2005,05:29,1112.00,1112.00,1111.75,1112.00,15,65,80.00
03/01/2005,05:30,1112.00,1112.00,1112.00,1112.00,1,0,1.00
03/01/2005,05:31,1111.75,1111.75,1111.75,1111.75,0,29,29.00
03/01/2005,05:32,1111.75,1111.75,1111.75,1111.75,0,156,156.00
03/01/2005,05:33,1111.75,1111.75,1111.75,1111.75,0,1,1.00
03/01/2005,05:34,1111.50,1111.50,1111.50,1111.50,0,106,106.00
03/01/2005,05:35,1111.50,1111.50,1111.25,1111.25,0,29,29.00
03/01/2005,05:36,1111.50,1111.50,1111.50,1111.50,20,0,20.00
03/01/2005,05:37,1111.75,1111.75,1111.75,1111.75,71,0,71.00
03/01/2005,05:38,1111.50,1111.50,1111.50,1111.50,0,19,19.00
03/01/2005,05:39,1111.50,1111.50,1111.50,1111.50,0,13,13.00
03/01/2005,05:40,1111.50,1111.50,1111.50,1111.50,0,12,12.00
03/01/2005,05:41,1111.50,1111.50,1111.50,1111.50,0,25,25.00
03/01/2005,05:42,1111.50,1111.50,1111.50,1111.50,0,19,19.00
03/01/2005,05:44,1111.75,1111.75,1111.75,1111.75,20,0,20.00
03/01/2005,05:48,1111.50,1111.50,1111.50,1111.50,0,1,1.00
03/01/2005,05:49,1111.50,1111.75,1111.50,1111.75,1,1,2.00
03/01/2005,05:50,1111.50,1111.50,1111.25,1111.25,0,51,51.00
03/01/2005,05:52,1111.25,1111.25,1111.25,1111.25,0,2,2.00
03/01/2005,05:53,1111.25,1111.50,1111.25,1111.25,10,71,81.00
03/01/2005,05:54,1111.25,1111.25,1111.25,1111.25,0,51,51.00
03/01/2005,05:55,1111.50,1111.50,1111.50,1111.50,11,0,11.00
03/01/2005,05:56,1111.50,1111.50,1111.25,1111.25,1,5,6.00
03/01/2005,05:57,1111.25,1111.25,1111.25,1111.25,0,8,8.00
03/01/2005,05:58,1111.25,1111.25,1111.25,1111.25,0,5,5.00
03/01/2005,06:01,1111.50,1111.50,1111.50,1111.50,1,0,1.00
03/01/2005,06:02,1111.50,1111.50,1111.50,1111.50,39,0,39.00
03/01/2005,06:03,1111.50,1111.50,1111.50,1111.50,11,0,11.00
03/01/2005,06:04,1111.25,1111.50,1111.25,1111.50,10,16,26.00
03/01/2005,06:05,1111.50,1111.50,1111.50,1111.50,1,0,1.00
03/01/2005,06:06,1111.50,1111.50,1111.50,1111.50,14,0,14.00
03/01/2005,06:07,1111.50,1111.50,1111.50,1111.50,24,0,24.00
03/01/2005,06:08,1111.50,1111.50,1111.25,1111.25,2,2,4.00
03/01/2005,06:11,1111.50,1111.75,1111.25,1111.50,36,2,38.00
03/01/2005,06:12,1111.50,1111.50,1111.25,1111.50,5,4,9.00
03/01/2005,06:13,1111.75,1111.75,1111.50,1111.50,80,1,81.00
03/01/2005,06:14,1111.75,1111.75,1111.75,1111.75,106,0,106.00
03/01/2005,06:15,1111.75,1111.75,1111.50,1111.50,1,1,2.00
03/01/2005,06:16,1111.50,1111.75,1111.50,1111.75,10,30,40.00
03/01/2005,06:17,1111.75,1111.75,1111.75,1111.75,7,0,7.00
03/01/2005,06:18,1111.50,1111.50,1111.50,1111.50,0,4,4.00
03/01/2005,06:20,1111.50,1111.50,1111.25,1111.25,0,76,76.00
03/01/2005,06:21,1111.50,1111.50,1111.25,1111.25,1,47,48.00
03/01/2005,06:22,1111.25,1111.50,1111.00,1111.00,10,57,67.00
03/01/2005,06:23,1111.00,1111.00,1111.00,1111.00,0,5,5.00
03/01/2005,06:24,1111.00,1111.25,1111.00,1111.25,25,2,27.00
03/01/2005,06:25,1111.25,1111.25,1111.25,1111.25,45,0,45.00
03/01/2005,06:27,1111.25,1111.25,1111.25,1111.25,1,0,1.00
03/01/2005,06:28,1111.25,1111.50,1111.25,1111.50,87,0,87.00
03/01/2005,06:29,1111.50,1111.75,1111.50,1111.75,167,1,168.00
03/01/2005,06:30,1112.00,1112.00,1111.75,1111.75,4,8,12.00
03/01/2005,06:31,1111.75,1111.75,1111.75,1111.75,0,1,1.00
03/01/2005,06:32,1111.75,1111.75,1111.75,1111.75,0,23,23.00
03/01/2005,06:33,1111.75,1111.75,1111.50,1111.50,0,5,5.00
03/01/2005,06:35,1111.75,1111.75,1111.50,1111.50,1,81,82.00
03/01/2005,06:36,1111.50,1111.75,1111.50,1111.75,93,5,98.00
03/01/2005,06:38,1111.50,1111.50,1111.25,1111.50,84,85,169.00
03/01/2005,06:39,1111.75,1111.75,1111.50,1111.50,28,27,55.00
03/01/2005,06:40,1111.50,1111.50,1111.50,1111.50,0,127,127.00
03/01/2005,06:42,1111.50,1111.50,1111.00,1111.00,0,127,127.00
03/01/2005,06:43,1111.00,1111.00,1111.00,1111.00,0,105,105.00
03/01/2005,06:44,1111.00,1111.00,1110.75,1111.00,10,66,76.00
03/01/2005,06:45,1111.00,1111.00,1111.00,1111.00,1,0,1.00
03/01/2005,06:46,1111.00,1111.00,1110.75,1111.00,17,50,67.00
03/01/2005,06:47,1110.75,1110.75,1110.50,1110.75,4,293,297.00
03/01/2005,06:48,1110.75,1110.75,1110.50,1110.50,10,1,11.00
03/01/2005,06:49,1110.75,1110.75,1110.75,1110.75,153,0,153.00
03/01/2005,06:50,1110.75,1110.75,1110.50,1110.75,12,1,13.00
03/01/2005,06:51,1110.75,1110.75,1110.50,1110.75,57,1,58.00
03/01/2005,06:52,1110.75,1110.75,1110.75,1110.75,12,0,12.00
03/01/2005,06:53,1111.00,1111.00,1111.00,1111.00,69,0,69.00
03/01/2005,06:54,1110.75,1111.25,1110.75,1111.25,34,4,38.00
03/01/2005,06:55,1111.25,1111.25,1111.00,1111.00,5,33,38.00
03/01/2005,06:56,1111.00,1111.00,1111.00,1111.00,0,36,36.00
03/01/2005,06:57,1111.25,1111.50,1111.25,1111.25,75,143,218.00
03/01/2005,06:58,1111.25,1111.25,1111.25,1111.25,0,12,12.00
03/01/2005,06:59,1111.50,1112.00,1111.50,1112.00,358,1,359.00
03/01/2005,07:00,1112.00,1112.00,1111.75,1111.75,60,3,63.00
03/01/2005,07:01,1112.00,1112.25,1112.00,1112.00,393,127,520.00
03/01/2005,07:02,1111.75,1112.00,1111.75,1112.00,127,1,128.00
03/01/2005,07:03,1112.00,1112.25,1112.00,1112.25,141,15,156.00
03/01/2005,07:04,1112.25,1112.50,1112.00,1112.25,245,215,460.00
03/01/2005,07:05,1112.25,1112.25,1112.25,1112.25,0,92,92.00
03/01/2005,07:06,1112.25,1112.50,1112.25,1112.50,23,6,29.00
03/01/2005,07:07,1112.25,1112.50,1112.25,1112.50,1,16,17.00
03/01/2005,07:08,1112.25,1112.25,1112.25,1112.25,0,319,319.00
03/01/2005,07:09,1112.25,1112.25,1112.00,1112.25,117,18,135.00
03/01/2005,07:10,1112.25,1112.50,1112.25,1112.50,288,2,290.00
03/01/2005,07:11,1112.25,1112.25,1112.25,1112.25,0,42,42.00
03/01/2005,07:12,1112.25,1112.25,1112.25,1112.25,0,142,142.00
03/01/2005,07:13,1112.25,1112.50,1112.00,1112.00,6,245,251.00
03/01/2005,07:14,1112.25,1112.25,1112.00,1112.00,3,3,6.00
03/01/2005,07:15,1112.25,1112.25,1112.25,1112.25,1,0,1.00
03/01/2005,07:16,1112.25,1112.25,1112.25,1112.25,10,0,10.00
03/01/2005,07:17,1112.25,1112.25,1112.25,1112.25,3,0,3.00
03/01/2005,07:18,1112.00,1112.25,1112.00,1112.25,5,10,15.00
03/01/2005,07:19,1112.00,1112.00,1112.00,1112.00,0,151,151.00
03/01/2005,07:20,1111.75,1111.75,1111.75,1111.75,0,1,1.00
03/01/2005,07:21,1112.00,1112.25,1112.00,1112.00,173,2,175.00
03/01/2005,07:22,1112.00,1112.00,1112.00,1112.00,0,4,4.00
03/01/2005,07:23,1112.25,1112.25,1112.00,1112.00,1,101,102.00
03/01/2005,07:24,1112.00,1112.25,1112.00,1112.25,30,100,130.00
03/01/2005,07:25,1112.00,1112.00,1112.00,1112.00,0,98,98.00
03/01/2005,07:26,1112.00,1112.25,1111.75,1111.75,2,104,106.00
03/01/2005,07:27,1112.00,1112.00,1111.75,1111.75,23,186,209.00
03/01/2005,07:28,1111.75,1112.00,1111.75,1111.75,14,5,19.00
03/01/2005,07:29,1111.75,1112.00,1111.75,1112.00,32,1,33.00
03/01/2005,07:30,1112.00,1112.00,1111.75,1111.75,12,1,13.00
03/01/2005,07:31,1112.00,1112.00,1112.00,1112.00,85,0,85.00
03/01/2005,07:32,1112.25,1112.25,1112.25,1112.25,325,0,325.00
03/01/2005,07:33,1112.00,1112.25,1112.00,1112.25,103,53,156.00
03/01/2005,07:34,1112.25,1112.25,1112.00,1112.00,9,1,10.00
03/01/2005,07:35,1112.25,1112.25,1112.25,1112.25,2,0,2.00
03/01/2005,07:36,1112.00,1112.00,1112.00,1112.00,0,11,11.00
03/01/2005,07:37,1112.00,1112.00,1112.00,1112.00,0,21,21.00
03/01/2005,07:38,1112.25,1112.25,1112.00,1112.00,3,3,6.00
03/01/2005,07:39,1112.25,1112.25,1112.00,1112.00,1,6,7.00
03/01/2005,07:40,1112.00,1112.25,1112.00,1112.00,255,50,305.00
03/01/2005,07:41,1112.00,1112.25,1112.00,1112.25,2,3,5.00
03/01/2005,07:42,1112.00,1112.00,1112.00,1112.00,0,1,1.00
03/01/2005,07:43,1112.00,1112.25,1112.00,1112.25,20,6,26.00
03/01/2005,07:44,1112.25,1112.25,1112.25,1112.25,43,0,43.00
03/01/2005,07:45,1112.25,1112.25,1111.75,1111.75,14,254,268.00
03/01/2005,07:46,1112.00,1112.00,1111.75,1111.75,3,178,181.00
03/01/2005,07:47,1111.50,1111.75,1111.50,1111.50,11,11,22.00
03/01/2005,07:48,1111.50,1111.75,1111.25,1111.50,5,271,276.00
03/01/2005,07:49,1111.50,1111.50,1111.25,1111.25,23,102,125.00
03/01/2005,07:50,1111.50,1111.50,1111.00,1111.25,120,438,558.00
03/01/2005,07:51,1111.25,1111.25,1111.25,1111.25,0,105,105.00
03/01/2005,07:52,1111.50,1111.50,1111.25,1111.25,16,2,18.00
03/01/2005,07:53,1111.50,1111.50,1111.25,1111.25,47,1,48.00
03/01/2005,07:54,1111.50,1111.50,1111.25,1111.25,4,2,6.00
03/01/2005,07:55,1111.50,1111.75,1111.50,1111.75,88,1,89.00
03/01/2005,07:56,1111.50,1111.75,1111.50,1111.75,60,39,99.00
03/01/2005,07:57,1111.75,1111.75,1111.50,1111.50,153,41,194.00
03/01/2005,07:58,1111.50,1111.50,1111.25,1111.25,0,50,50.00
03/01/2005,07:59,1111.25,1111.25,1111.25,1111.25,0,194,194.00
03/01/2005,08:00,1111.00,1111.50,1111.00,1111.50,86,1,87.00
03/01/2005,08:01,1111.25,1111.50,1111.25,1111.25,29,8,37.00
03/01/2005,08:02,1111.25,1111.50,1111.25,1111.50,1,14,15.00
03/01/2005,08:03,1111.25,1111.50,1111.25,1111.50,21,2,23.00
03/01/2005,08:04,1111.50,1111.50,1111.25,1111.25,9,1,10.00
03/01/2005,08:05,1111.50,1111.50,1111.25,1111.25,4,2,6.00
03/01/2005,08:06,1111.25,1111.25,1111.25,1111.25,0,5,5.00
03/01/2005,08:07,1111.50,1111.50,1111.25,1111.50,18,2,20.00
03/01/2005,08:08,1111.50,1111.50,1111.50,1111.50,4,0,4.00
03/01/2005,08:09,1111.50,1111.50,1111.25,1111.50,18,6,24.00
03/01/2005,08:10,1111.50,1111.50,1111.50,1111.50,16,0,16.00
03/01/2005,08:11,1111.50,1111.50,1111.50,1111.50,14,0,14.00
03/01/2005,08:12,1111.50,1111.50,1111.25,1111.50,69,2,71.00
03/01/2005,08:13,1111.50,1111.50,1111.25,1111.50,17,125,142.00
03/01/2005,08:14,1111.50,1111.75,1111.50,1111.75,293,10,303.00
03/01/2005,08:15,1111.75,1111.75,1111.75,1111.75,43,0,43.00
03/01/2005,08:16,1111.75,1111.75,1111.50,1111.75,14,8,22.00
03/01/2005,08:17,1111.75,1111.75,1111.75,1111.75,1,0,1.00
03/01/2005,08:18,1111.75,1111.75,1111.75,1111.75,2,0,2.00
03/01/2005,08:19,1111.50,1111.75,1111.50,1111.75,6,2,8.00
03/01/2005,08:20,1111.75,1111.75,1111.50,1111.75,168,109,277.00
03/01/2005,08:21,1111.75,1111.75,1111.50,1111.50,53,82,135.00
03/01/2005,08:22,1111.50,1111.50,1111.25,1111.50,13,217,230.00
03/01/2005,08:23,1111.25,1111.75,1111.25,1111.25,168,82,250.00
03/01/2005,08:24,1111.25,1111.50,1111.25,1111.25,86,58,144.00
03/01/2005,08:25,1111.25,1111.50,1111.25,1111.25,435,40,475.00
03/01/2005,08:26,1111.25,1111.50,1111.25,1111.25,2,13,15.00
03/01/2005,08:27,1111.25,1111.50,1111.25,1111.50,3,16,19.00
03/01/2005,08:28,1111.25,1111.50,1111.25,1111.25,1,329,330.00
03/01/2005,08:29,1111.25,1111.25,1111.00,1111.00,0,147,147.00
03/01/2005,08:30,1111.00,1111.50,1111.00,1111.25,647,770,1417.00
03/01/2005,08:31,1111.00,1112.00,1111.00,1112.00,2627,1771,4398.00
03/01/2005,08:32,1112.00,1112.50,1111.75,1112.25,1766,1126,2892.00
03/01/2005,08:33,1112.25,1113.00,1112.00,1112.75,3447,1708,5155.00
03/01/2005,08:34,1112.75,1113.50,1112.25,1113.25,5844,1079,6923.00
03/01/2005,08:35,1113.50,1113.75,1113.00,1113.50,3697,1632,5329.00
03/01/2005,08:36,1113.50,1113.75,1113.00,1113.50,684,2510,3194.00
03/01/2005,08:37,1113.25,1113.50,1113.00,1113.00,233,426,659.00
03/01/2005,08:38,1113.25,1113.50,1113.00,1113.25,1628,530,2158.00
03/01/2005,08:39,1113.50,1114.50,1113.50,1114.25,5094,1843,6937.00
03/01/2005,08:40,1114.00,1114.25,1114.00,1114.25,433,1890,2323.00
03/01/2005,08:41,1114.25,1114.50,1113.75,1114.50,3044,783,3827.00
03/01/2005,08:42,1114.50,1115.25,1114.50,1114.50,3568,1495,5063.00
03/01/2005,08:43,1114.50,1115.00,1114.50,1114.75,2023,359,2382.00
03/01/2005,08:44,1115.00,1115.00,1114.50,1114.50,757,866,1623.00
03/01/2005,08:45,1114.75,1115.50,1114.50,1114.75,3463,2580,6043.00
03/01/2005,08:46,1114.75,1115.00,1114.25,1114.50,979,1498,2477.00
03/01/2005,08:47,1114.25,1114.75,1114.00,1114.00,779,904,1683.00
03/01/2005,08:48,1114.00,1114.25,1113.75,1114.00,499,944,1443.00
03/01/2005,08:49,1114.00,1114.50,1113.75,1114.25,2541,265,2806.00
03/01/2005,08:50,1114.50,1114.50,1114.00,1114.50,1426,587,2013.00
03/01/2005,08:51,1114.50,1114.75,1114.00,1114.00,949,1157,2106.00
03/01/2005,08:52,1114.00,1114.25,1113.50,1113.75,447,1842,2289.00
03/01/2005,08:53,1113.75,1114.50,1113.75,1114.50,1511,964,2475.00
03/01/2005,08:54,1114.25,1115.00,1114.25,1114.50,2510,747,3257.00
03/01/2005,08:55,1114.75,1114.75,1114.25,1114.50,543,386,929.00
03/01/2005,08:56,1114.50,1114.75,1114.25,1114.50,587,536,1123.00
03/01/2005,08:57,1114.50,1114.75,1114.00,1114.00,342,1058,1400.00
03/01/2005,08:58,1114.00,1114.25,1114.00,1114.25,721,117,838.00
03/01/2005,08:59,1114.25,1114.25,1114.00,1114.00,45,924,969.00
03/01/2005,09:00,1114.25,1114.75,1114.00,1114.50,1024,273,1297.00
03/01/2005,09:01,1114.75,1114.75,1113.50,1114.25,2646,2244,4890.00
03/01/2005,09:02,1114.25,1114.75,1113.75,1114.50,2810,1712,4522.00
03/01/2005,09:03,1114.50,1115.00,1113.75,1115.00,3176,1144,4320.00
03/01/2005,09:04,1114.75,1116.00,1114.75,1115.75,6177,2019,8196.00
03/01/2005,09:05,1115.75,1116.00,1115.50,1115.75,2868,1820,4688.00
03/01/2005,09:06,1115.75,1117.75,1115.75,1117.75,10282,3434,13716.00
03/01/2005,09:07,1117.50,1117.75,1117.00,1117.50,2501,2374,4875.00
03/01/2005,09:08,1117.50,1117.75,1116.75,1117.00,671,2336,3007.00
03/01/2005,09:09,1116.75,1117.25,1116.50,1117.00,556,2002,2558.00
03/01/2005,09:10,1117.00,1117.25,1116.50,1116.75,759,790,1549.00
03/01/2005,09:11,1116.50,1116.75,1116.50,1116.75,960,122,1082.00
03/01/2005,09:12,1116.75,1117.00,1116.50,1116.50,1368,534,1902.00
03/01/2005,09:13,1116.75,1117.00,1116.25,1116.25,673,2028,2701.00
03/01/2005,09:14,1116.25,1116.50,1115.75,1116.25,873,3517,4390.00
03/01/2005,09:15,1116.00,1116.50,1116.00,1116.25,1071,737,1808.00
03/01/2005,09:16,1116.50,1116.75,1116.25,1116.50,1662,78,1740.00
03/01/2005,09:17,1116.50,1117.00,1116.00,1116.00,310,1771,2081.00
03/01/2005,09:18,1116.25,1116.25,1115.75,1115.75,203,553,756.00
03/01/2005,09:19,1116.00,1116.25,1115.75,1116.00,906,423,1329.00
03/01/2005,09:20,1116.25,1116.25,1116.00,1116.25,130,82,212.00
03/01/2005,09:21,1116.25,1116.50,1116.00,1116.25,1056,500,1556.00
03/01/2005,09:22,1116.00,1116.25,1115.75,1116.00,350,691,1041.00
03/01/2005,09:23,1116.00,1116.00,1115.25,1115.25,183,1829,2012.00
03/01/2005,09:24,1115.50,1115.50,1115.25,1115.25,262,493,755.00
03/01/2005,09:25,1115.25,1115.50,1115.25,1115.25,1516,276,1792.00
03/01/2005,09:26,1115.50,1115.50,1115.25,1115.25,413,1379,1792.00
03/01/2005,09:27,1115.25,1115.75,1115.25,1115.75,637,818,1455.00
03/01/2005,09:28,1115.75,1115.75,1115.25,1115.50,229,870,1099.00
03/01/2005,09:29,1115.25,1115.50,1115.25,1115.50,442,817,1259.00
03/01/2005,09:30,1115.50,1115.50,1115.25,1115.50,892,493,1385.00
03/01/2005,09:31,1115.50,1115.50,1115.25,1115.25,1785,653,2438.00
03/01/2005,09:32,1115.50,1115.75,1115.25,1115.50,442,153,595.00
03/01/2005,09:33,1115.50,1116.00,1115.50,1115.75,1700,61,1761.00
03/01/2005,09:34,1115.75,1116.00,1115.75,1116.00,607,192,799.00
03/01/2005,09:35,1116.00,1116.50,1115.75,1116.25,2119,155,2274.00
03/01/2005,09:36,1116.50,1116.75,1116.25,1116.25,951,467,1418.00
03/01/2005,09:37,1116.50,1116.75,1116.00,1116.00,715,2454,3169.00
03/01/2005,09:38,1116.00,1116.50,1116.00,1116.50,1320,126,1446.00
03/01/2005,09:39,1116.50,1116.75,1116.00,1116.50,1502,821,2323.00
03/01/2005,09:40,1116.50,1116.75,1116.00,1116.25,1597,598,2195.00
03/01/2005,09:41,1116.25,1116.75,1116.25,1116.50,504,524,1028.00
03/01/2005,09:42,1116.25,1116.75,1116.25,1116.75,290,137,427.00
03/01/2005,09:43,1116.75,1117.25,1116.75,1116.75,3423,922,4345.00
03/01/2005,09:44,1117.00,1117.00,1116.00,1116.00,334,1768,2102.00
03/01/2005,09:45,1116.00,1116.50,1116.00,1116.50,635,157,792.00
03/01/2005,09:46,1116.25,1116.50,1115.50,1115.75,535,1932,2467.00
03/01/2005,09:47,1115.75,1116.25,1115.50,1116.25,1382,461,1843.00
03/01/2005,09:48,1116.25,1116.25,1115.75,1116.00,161,231,392.00
03/01/2005,09:49,1115.75,1116.25,1115.75,1116.00,978,1062,2040.00
03/01/2005,09:50,1116.25,1116.50,1115.75,1115.75,588,1680,2268.00
03/01/2005,09:51,1115.75,1116.00,1115.50,1115.75,284,1150,1434.00
03/01/2005,09:52,1115.75,1116.00,1115.75,1116.00,139,23,162.00
03/01/2005,09:53,1116.00,1116.00,1115.50,1115.50,135,755,890.00
03/01/2005,09:54,1115.50,1115.75,1115.25,1115.25,59,1141,1200.00
03/01/2005,09:55,1115.50,1115.50,1115.25,1115.25,543,387,930.00
03/01/2005,09:56,1115.50,1115.75,1115.50,1115.75,414,339,753.00
03/01/2005,09:57,1115.50,1115.75,1115.50,1115.75,37,55,92.00
03/01/2005,09:58,1115.50,1116.00,1115.50,1115.75,736,761,1497.00
03/01/2005,09:59,1115.75,1115.75,1115.50,1115.75,100,99,199.00
03/01/2005,10:00,1115.75,1116.25,1115.75,1116.00,1304,610,1914.00
03/01/2005,10:01,1115.75,1116.00,1115.25,1115.25,242,1144,1386.00
03/01/2005,10:02,1115.50,1115.50,1115.00,1115.25,97,950,1047.00
03/01/2005,10:03,1115.00,1115.25,1114.75,1114.75,361,1727,2088.00
03/01/2005,10:04,1114.75,1115.25,1114.75,1115.25,439,127,566.00
03/01/2005,10:05,1115.25,1115.25,1115.00,1115.00,190,758,948.00
03/01/2005,10:06,1115.00,1115.00,1114.50,1114.75,265,1303,1568.00
03/01/2005,10:07,1114.75,1115.25,1114.75,1115.25,614,119,733.00
03/01/2005,10:08,1115.25,1115.75,1115.00,1115.50,2006,464,2470.00
03/01/2005,10:09,1115.50,1115.50,1115.00,1115.00,657,613,1270.00
03/01/2005,10:10,1115.25,1115.50,1115.00,1115.50,445,16,461.00
03/01/2005,10:11,1115.50,1115.50,1115.00,1115.25,176,401,577.00
03/01/2005,10:12,1115.25,1115.25,1115.00,1115.00,196,67,263.00
03/01/2005,10:13,1115.25,1115.25,1114.75,1115.00,713,360,1073.00
03/01/2005,10:14,1115.00,1115.25,1114.25,1114.50,483,1962,2445.00
03/01/2005,10:15,1114.50,1114.75,1113.75,1113.75,267,1713,1980.00
03/01/2005,10:16,1113.75,1114.00,1113.50,1114.00,863,1764,2627.00
03/01/2005,10:17,1114.00,1114.25,1113.75,1114.00,1356,642,1998.00
03/01/2005,10:18,1113.75,1114.00,1113.75,1113.75,67,650,717.00
03/01/2005,10:19,1113.75,1114.00,1113.75,1114.00,1126,268,1394.00
03/01/2005,10:20,1114.25,1114.25,1114.00,1114.25,602,100,702.00
03/01/2005,10:21,1114.25,1114.50,1114.00,1114.50,654,84,738.00
03/01/2005,10:22,1114.50,1114.50,1114.00,1114.00,64,448,512.00
03/01/2005,10:23,1114.00,1114.25,1114.00,1114.00,33,210,243.00
03/01/2005,10:24,1114.25,1114.75,1114.00,1114.75,1431,112,1543.00
03/01/2005,10:25,1114.50,1115.00,1114.50,1114.50,1125,77,1202.00
03/01/2005,10:26,1114.75,1114.75,1114.50,1114.50,33,105,138.00
03/01/2005,10:27,1114.50,1114.50,1113.25,1113.25,769,5546,6315.00
03/01/2005,10:28,1113.25,1113.75,1113.00,1113.50,937,1087,2024.00
03/01/2005,10:29,1113.50,1114.00,1113.25,1113.75,1115,1155,2270.00
03/01/2005,10:30,1113.50,1113.75,1113.50,1113.75,836,70,906.00
03/01/2005,10:31,1113.75,1113.75,1113.50,1113.50,230,1161,1391.00
03/01/2005,10:32,1113.75,1114.25,1113.75,1114.00,2098,228,2326.00
03/01/2005,10:33,1114.25,1114.75,1114.00,1114.50,1723,228,1951.00
03/01/2005,10:34,1114.50,1114.75,1114.50,1114.75,249,151,400.00
03/01/2005,10:35,1114.50,1114.75,1114.25,1114.25,180,434,614.00
03/01/2005,10:36,1114.25,1114.75,1114.25,1114.75,268,42,310.00
03/01/2005,10:37,1114.75,1115.00,1114.50,1115.00,1053,39,1092.00
03/01/2005,10:38,1115.00,1115.00,1114.75,1115.00,177,75,252.00
03/01/2005,10:39,1115.00,1115.00,1114.50,1114.50,643,673,1316.00
03/01/2005,10:40,1114.75,1114.75,1114.50,1114.75,198,277,475.00
03/01/2005,10:41,1114.75,1114.75,1114.50,1114.50,33,108,141.00
03/01/2005,10:42,1114.50,1114.75,1114.25,1114.50,321,1731,2052.00
03/01/2005,10:43,1114.50,1114.50,1114.25,1114.50,629,21,650.00
03/01/2005,10:44,1114.50,1114.50,1114.00,1114.50,1627,855,2482.00
03/01/2005,10:45,1114.50,1114.50,1114.00,1114.25,409,766,1175.00
03/01/2005,10:46,1114.25,1114.50,1114.00,1114.50,330,412,742.00
03/01/2005,10:47,1114.50,1115.00,1114.50,1114.75,2298,722,3020.00
03/01/2005,10:48,1114.75,1115.25,1114.75,1115.25,1664,2483,4147.00
03/01/2005,10:49,1115.25,1115.75,1115.25,1115.50,1862,666,2528.00
03/01/2005,10:50,1115.50,1116.25,1115.25,1115.75,2753,1100,3853.00
03/01/2005,10:51,1115.75,1116.25,1115.75,1115.75,337,913,1250.00
03/01/2005,10:52,1115.75,1116.00,1115.50,1115.75,365,724,1089.00
03/01/2005,10:53,1115.75,1116.00,1115.75,1116.00,602,586,1188.00
03/01/2005,10:54,1116.00,1116.50,1115.75,1116.25,2606,260,2866.00
03/01/2005,10:55,1116.50,1117.25,1116.25,1116.75,2726,773,3499.00
03/01/2005,10:56,1117.00,1117.00,1116.50,1116.50,356,1088,1444.00
03/01/2005,10:57,1116.50,1116.75,1116.50,1116.50,1439,1511,2950.00
03/01/2005,10:58,1116.50,1116.75,1116.50,1116.50,84,615,699.00
03/01/2005,10:59,1116.50,1116.75,1116.25,1116.50,327,547,874.00
03/01/2005,11:00,1116.50,1117.00,1116.50,1116.50,1315,538,1853.00
03/01/2005,11:01,1116.50,1116.75,1116.25,1116.25,254,508,762.00
03/01/2005,11:02,1116.50,1116.50,1116.25,1116.25,423,530,953.00
03/01/2005,11:03,1116.25,1116.50,1116.25,1116.25,2,267,269.00
03/01/2005,11:04,1116.25,1116.25,1115.75,1116.00,124,2055,2179.00
03/01/2005,11:05,1116.00,1116.25,1115.75,1116.25,815,240,1055.00
03/01/2005,11:06,1116.00,1116.25,1116.00,1116.00,1018,290,1308.00
03/01/2005,11:07,1116.00,1116.25,1116.00,1116.25,165,34,199.00
03/01/2005,11:08,1116.00,1116.25,1116.00,1116.00,98,597,695.00
03/01/2005,11:09,1116.00,1116.25,1115.50,1115.50,14,764,778.00
03/01/2005,11:10,1115.75,1115.75,1115.25,1115.25,86,583,669.00
03/01/2005,11:11,1115.25,1115.75,1115.25,1115.75,568,168,736.00
03/01/2005,11:12,1115.75,1115.75,1115.50,1115.50,112,22,134.00
03/01/2005,11:13,1115.50,1116.25,1115.50,1116.25,866,74,940.00
03/01/2005,11:14,1116.00,1116.25,1116.00,1116.25,354,248,602.00
03/01/2005,11:15,1116.00,1116.25,1116.00,1116.25,268,126,394.00
03/01/2005,11:16,1116.00,1116.25,1115.50,1115.50,52,641,693.00
03/01/2005,11:17,1115.50,1115.75,1115.50,1115.75,249,104,353.00
03/01/2005,11:18,1115.75,1116.00,1115.75,1115.75,11,32,43.00
03/01/2005,11:19,1115.75,1116.00,1115.50,1115.50,26,295,321.00
03/01/2005,11:20,1115.75,1116.00,1115.50,1115.75,128,214,342.00
03/01/2005,11:21,1116.00,1116.00,1115.75,1115.75,34,205,239.00
03/01/2005,11:22,1115.75,1115.75,1115.25,1115.25,103,995,1098.00
03/01/2005,11:23,1115.25,1115.75,1115.00,1115.50,346,445,791.00
03/01/2005,11:24,1115.50,1115.75,1115.25,1115.50,205,250,455.00
03/01/2005,11:25,1115.50,1115.75,1115.25,1115.50,68,69,137.00
03/01/2005,11:26,1115.50,1116.00,1115.25,1115.75,644,55,699.00
03/01/2005,11:27,1115.75,1116.00,1115.75,1116.00,418,278,696.00
03/01/2005,11:28,1116.00,1116.00,1115.50,1115.75,15,275,290.00
03/01/2005,11:29,1115.50,1115.75,1115.50,1115.50,8,21,29.00
03/01/2005,11:30,1115.50,1115.75,1115.50,1115.75,104,333,437.00
03/01/2005,11:31,1115.50,1115.75,1115.50,1115.75,8,1,9.00
03/01/2005,11:32,1115.75,1116.00,1115.50,1115.75,328,46,374.00
03/01/2005,11:33,1115.75,1116.00,1115.50,1116.00,59,21,80.00
03/01/2005,11:34,1115.75,1116.00,1115.75,1115.75,11,65,76.00
03/01/2005,11:35,1115.75,1115.75,1115.25,1115.50,20,566,586.00
03/01/2005,11:36,1115.25,1115.50,1115.25,1115.25,16,48,64.00
03/01/2005,11:37,1115.25,1115.50,1115.25,1115.25,7,251,258.00
03/01/2005,11:38,1115.25,1115.50,1115.00,1115.25,268,254,522.00
03/01/2005,11:39,1115.00,1115.00,1113.75,1114.00,1503,5205,6708.00
03/01/2005,11:40,1114.25,1114.25,1114.00,1114.25,543,280,823.00
03/01/2005,11:41,1114.00,1114.25,1114.00,1114.25,215,735,950.00
03/01/2005,11:42,1114.25,1114.25,1113.50,1113.75,663,1211,1874.00
03/01/2005,11:43,1114.00,1114.50,1113.75,1113.75,996,1214,2210.00
03/01/2005,11:44,1113.75,1114.50,1113.75,1114.50,974,161,1135.00
03/01/2005,11:45,1114.25,1114.50,1114.00,1114.25,181,1091,1272.00
03/01/2005,11:46,1114.25,1114.50,1114.00,1114.25,240,49,289.00
03/01/2005,11:47,1114.50,1114.50,1114.25,1114.50,638,68,706.00
03/01/2005,11:48,1114.50,1114.50,1114.25,1114.25,954,865,1819.00
03/01/2005,11:49,1114.50,1114.75,1114.25,1114.50,590,6,596.00
03/01/2005,11:50,1114.50,1114.75,1114.25,1114.75,223,567,790.00
03/01/2005,11:51,1114.75,1115.25,1113.75,1114.25,1206,1948,3154.00
03/01/2005,11:52,1114.25,1114.75,1114.00,1114.50,2048,178,2226.00
03/01/2005,11:53,1114.50,1114.50,1114.00,1114.25,13,1219,1232.00
03/01/2005,11:54,1114.25,1114.50,1114.00,1114.25,667,699,1366.00
03/01/2005,11:55,1114.25,1114.50,1114.25,1114.25,73,234,307.00
03/01/2005,11:56,1114.25,1115.50,1114.25,1115.25,2388,231,2619.00
03/01/2005,11:57,1115.25,1115.50,1115.00,1115.25,732,927,1659.00
03/01/2005,11:58,1115.25,1115.25,1115.00,1115.25,187,249,436.00
03/01/2005,11:59,1115.00,1115.25,1115.00,1115.25,133,21,154.00
03/01/2005,12:00,1115.00,1115.25,1114.75,1114.75,49,2115,2164.00
03/01/2005,12:01,1114.75,1115.00,1114.75,1114.75,26,390,416.00
03/01/2005,12:02,1114.75,1114.75,1114.50,1114.75,226,18,244.00
03/01/2005,12:03,1114.50,1115.25,1114.50,1115.25,421,388,809.00
03/01/2005,12:04,1115.25,1115.25,1114.75,1114.75,229,177,406.00
03/01/2005,12:05,1114.75,1115.25,1114.75,1115.00,284,33,317.00
03/01/2005,12:06,1115.25,1115.25,1115.00,1115.25,579,156,735.00
03/01/2005,12:07,1115.25,1115.50,1115.25,1115.50,1011,4,1015.00
03/01/2005,12:08,1115.50,1115.50,1115.25,1115.25,94,85,179.00
03/01/2005,12:09,1115.50,1115.50,1115.00,1115.00,12,328,340.00
03/01/2005,12:10,1115.25,1115.25,1115.00,1115.00,327,8,335.00
03/01/2005,12:11,1115.00,1115.25,1115.00,1115.25,2,109,111.00
03/01/2005,12:12,1115.00,1115.25,1114.50,1114.50,68,710,778.00
03/01/2005,12:13,1114.50,1114.75,1114.50,1114.50,276,50,326.00
03/01/2005,12:14,1114.50,1114.75,1114.25,1114.50,50,373,423.00
03/01/2005,12:15,1114.50,1114.75,1114.50,1114.50,9,254,263.00
03/01/2005,12:16,1114.50,1114.75,1114.25,1114.75,412,95,507.00
03/01/2005,12:17,1114.75,1114.75,1114.50,1114.50,39,82,121.00
03/01/2005,12:18,1114.50,1114.75,1114.25,1114.50,109,236,345.00
03/01/2005,12:19,1114.50,1114.50,1114.25,1114.50,60,9,69.00
03/01/2005,12:20,1114.25,1114.50,1112.75,1112.75,193,3729,3922.00
03/01/2005,12:21,1112.75,1113.75,1112.75,1113.75,1274,1451,2725.00
03/01/2005,12:22,1113.75,1113.75,1113.50,1113.50,49,510,559.00
03/01/2005,12:23,1113.50,1113.75,1113.50,1113.75,889,385,1274.00
03/01/2005,12:24,1113.75,1114.00,1113.50,1113.50,227,615,842.00
03/01/2005,12:25,1113.50,1113.50,1112.75,1113.00,332,1127,1459.00
03/01/2005,12:26,1113.00,1113.25,1112.75,1113.25,574,283,857.00
03/01/2005,12:27,1113.25,1113.25,1112.00,1112.50,1351,5250,6601.00
03/01/2005,12:28,1112.25,1112.75,1112.25,1112.75,745,1183,1928.00
03/01/2005,12:29,1112.75,1113.00,1112.50,1112.75,951,247,1198.00
03/01/2005,12:30,1112.75,1113.00,1112.50,1113.00,485,481,966.00
03/01/2005,12:31,1113.00,1113.25,1112.50,1113.00,723,330,1053.00
03/01/2005,12:32,1113.00,1113.50,1113.00,1113.25,654,309,963.00
03/01/2005,12:33,1113.50,1113.50,1113.00,1113.25,232,388,620.00
03/01/2005,12:34,1113.25,1113.50,1113.00,1113.50,359,114,473.00
03/01/2005,12:35,1113.50,1113.50,1113.25,1113.50,26,525,551.00
03/01/2005,12:36,1113.25,1113.50,1113.25,1113.50,69,240,309.00
03/01/2005,12:37,1113.50,1114.25,1113.25,1114.25,1135,108,1243.00
03/01/2005,12:38,1114.25,1114.75,1114.00,1114.50,1594,517,2111.00
03/01/2005,12:39,1114.50,1114.50,1113.75,1114.00,258,951,1209.00
03/01/2005,12:40,1114.00,1114.00,1113.50,1114.00,780,807,1587.00
03/01/2005,12:41,1113.75,1114.00,1113.75,1113.75,25,426,451.00
03/01/2005,12:42,1113.75,1114.00,1113.75,1114.00,19,42,61.00
03/01/2005,12:43,1114.00,1114.00,1113.75,1113.75,4,408,412.00
03/01/2005,12:44,1113.75,1114.25,1113.75,1114.25,473,31,504.00
03/01/2005,12:45,1114.25,1114.25,1113.75,1114.00,354,343,697.00
03/01/2005,12:46,1114.25,1114.25,1113.75,1114.00,16,959,975.00
03/01/2005,12:47,1114.00,1115.50,1113.75,1115.25,6206,805,7011.00
03/01/2005,12:48,1115.25,1115.25,1115.00,1115.25,1690,424,2114.00
03/01/2005,12:49,1115.25,1115.25,1115.00,1115.00,233,358,591.00
03/01/2005,12:50,1115.00,1115.25,1114.00,1114.25,531,2501,3032.00
03/01/2005,12:51,1114.25,1114.25,1113.75,1114.00,1328,1166,2494.00
03/01/2005,12:52,1114.00,1114.25,1114.00,1114.25,41,220,261.00
03/01/2005,12:53,1114.25,1114.25,1114.00,1114.25,76,432,508.00
03/01/2005,12:54,1114.00,1115.00,1114.00,1115.00,2258,200,2458.00
03/01/2005,12:55,1115.00,1115.25,1114.75,1114.75,135,877,1012.00
03/01/2005,12:56,1115.00,1115.00,1114.75,1114.75,186,93,279.00
03/01/2005,12:57,1114.75,1115.00,1114.75,1115.00,735,28,763.00
03/01/2005,12:58,1115.00,1115.00,1114.75,1114.75,265,9,274.00
03/01/2005,12:59,1115.00,1115.00,1114.75,1114.75,96,76,172.00
03/01/2005,13:00,1114.75,1115.00,1114.75,1114.75,144,803,947.00
03/01/2005,13:01,1114.75,1115.75,1114.75,1115.50,4001,448,4449.00
03/01/2005,13:02,1115.50,1115.75,1115.50,1115.50,1714,114,1828.00
03/01/2005,13:03,1115.75,1116.00,1115.25,1115.75,861,536,1397.00
03/01/2005,13:04,1116.00,1116.25,1115.50,1115.50,1477,1447,2924.00
03/01/2005,13:05,1115.75,1116.00,1115.50,1115.50,341,890,1231.00
03/01/2005,13:06,1115.50,1115.75,1115.25,1115.75,438,82,520.00
03/01/2005,13:07,1115.75,1116.25,1115.50,1115.75,1173,355,1528.00
03/01/2005,13:08,1115.75,1116.00,1115.25,1115.50,370,697,1067.00
03/01/2005,13:09,1115.50,1115.75,1115.50,1115.50,12,412,424.00
03/01/2005,13:10,1115.50,1115.75,1115.25,1115.25,129,749,878.00
03/01/2005,13:11,1115.25,1115.75,1115.25,1115.50,540,248,788.00
03/01/2005,13:12,1115.50,1116.25,1115.00,1115.75,2208,736,2944.00
03/01/2005,13:13,1115.75,1116.00,1115.50,1115.75,1173,674,1847.00
03/01/2005,13:14,1115.75,1115.75,1115.50,1115.50,910,326,1236.00
03/01/2005,13:15,1115.50,1115.75,1115.25,1115.25,8,627,635.00
03/01/2005,13:16,1115.25,1115.75,1115.00,1115.75,542,463,1005.00
03/01/2005,13:17,1115.75,1115.75,1115.50,1115.75,7,22,29.00
03/01/2005,13:18,1115.50,1116.00,1115.25,1115.25,549,669,1218.00
03/01/2005,13:19,1115.50,1115.75,1115.25,1115.75,490,99,589.00
03/01/2005,13:20,1115.75,1116.00,1115.50,1115.75,607,321,928.00
03/01/2005,13:21,1116.00,1116.00,1115.50,1115.75,273,206,479.00
03/01/2005,13:22,1115.75,1116.25,1115.50,1116.25,1709,131,1840.00
03/01/2005,13:23,1116.25,1116.50,1116.00,1116.25,1004,483,1487.00
03/01/2005,13:24,1116.00,1116.25,1115.75,1116.00,416,906,1322.00
03/01/2005,13:25,1116.00,1116.00,1115.75,1116.00,69,126,195.00
03/01/2005,13:26,1116.00,1116.00,1115.75,1115.75,879,211,1090.00
03/01/2005,13:27,1116.00,1116.25,1115.75,1116.00,290,233,523.00
03/01/2005,13:28,1116.25,1116.25,1115.50,1115.75,114,887,1001.00
03/01/2005,13:29,1115.50,1115.75,1115.00,1115.00,128,924,1052.00
03/01/2005,13:30,1115.00,1115.25,1114.75,1115.00,643,1047,1690.00
03/01/2005,13:31,1115.00,1115.25,1115.00,1115.00,73,138,211.00
03/01/2005,13:32,1115.25,1115.25,1115.00,1115.25,206,154,360.00
03/01/2005,13:33,1115.25,1115.25,1115.00,1115.00,123,31,154.00
03/01/2005,13:34,1115.00,1115.25,1115.00,1115.00,11,55,66.00
03/01/2005,13:35,1115.25,1115.25,1114.50,1115.00,808,2554,3362.00
03/01/2005,13:36,1115.00,1115.25,1114.75,1115.00,352,434,786.00
03/01/2005,13:37,1115.00,1115.25,1115.00,1115.25,216,3,219.00
03/01/2005,13:38,1115.25,1115.25,1114.75,1115.25,168,200,368.00
03/01/2005,13:39,1115.00,1115.25,1115.00,1115.00,47,60,107.00
03/01/2005,13:40,1115.25,1115.50,1115.00,1115.00,438,334,772.00
03/01/2005,13:41,1115.00,1115.25,1115.00,1115.25,378,404,782.00
03/01/2005,13:42,1115.25,1115.25,1115.00,1115.25,530,9,539.00
03/01/2005,13:43,1115.50,1115.50,1115.00,1115.25,95,817,912.00
03/01/2005,13:44,1115.25,1115.75,1115.00,1115.50,649,526,1175.00
03/01/2005,13:45,1115.50,1115.75,1115.25,1115.50,95,631,726.00
03/01/2005,13:46,1115.50,1115.50,1114.75,1115.00,128,1206,1334.00
03/01/2005,13:47,1115.00,1115.00,1114.75,1115.00,230,123,353.00
03/01/2005,13:48,1115.00,1115.00,1114.75,1115.00,141,7,148.00
03/01/2005,13:49,1115.00,1115.00,1114.75,1115.00,15,85,100.00
03/01/2005,13:50,1114.75,1115.00,1114.75,1114.75,3,45,48.00
03/01/2005,13:51,1115.00,1115.25,1114.75,1115.00,372,1160,1532.00
03/01/2005,13:52,1115.00,1115.00,1114.75,1115.00,311,504,815.00
03/01/2005,13:53,1115.00,1115.00,1114.00,1114.25,1506,1848,3354.00
03/01/2005,13:54,1114.25,1114.50,1114.00,1114.25,178,529,707.00
03/01/2005,13:55,1114.25,1114.50,1114.25,1114.25,173,93,266.00
03/01/2005,13:56,1114.25,1115.00,1114.00,1115.00,1123,235,1358.00
03/01/2005,13:57,1115.00,1115.00,1114.75,1114.75,91,20,111.00
03/01/2005,13:58,1114.75,1115.25,1114.75,1115.00,670,679,1349.00
03/01/2005,13:59,1115.00,1115.25,1114.75,1115.25,971,6,977.00
03/01/2005,14:00,1115.25,1115.75,1115.25,1115.75,655,18,673.00
03/01/2005,14:01,1115.75,1116.00,1115.50,1116.00,602,392,994.00
03/01/2005,14:02,1115.75,1116.00,1115.75,1116.00,164,214,378.00
03/01/2005,14:03,1115.75,1116.50,1115.75,1116.25,2483,491,2974.00
03/01/2005,14:04,1116.25,1116.75,1116.00,1116.25,1341,593,1934.00
03/01/2005,14:05,1116.25,1116.50,1116.00,1116.25,120,757,877.00
03/01/2005,14:06,1116.25,1116.25,1115.75,1115.75,53,772,825.00
03/01/2005,14:07,1115.75,1116.25,1115.75,1116.00,678,196,874.00
03/01/2005,14:08,1116.25,1116.25,1115.75,1116.00,75,393,468.00
03/01/2005,14:09,1115.75,1116.25,1115.75,1116.00,424,90,514.00
03/01/2005,14:10,1116.00,1117.00,1116.00,1116.75,2777,544,3321.00
03/01/2005,14:11,1116.50,1117.25,1116.50,1117.00,927,1089,2016.00
03/01/2005,14:12,1117.00,1117.25,1116.50,1117.00,1038,983,2021.00
03/01/2005,14:13,1117.25,1117.25,1117.00,1117.00,399,1440,1839.00
03/01/2005,14:14,1117.00,1117.25,1116.75,1116.75,122,491,613.00
03/01/2005,14:15,1117.00,1117.75,1116.75,1117.75,3987,293,4280.00
03/01/2005,14:16,1117.75,1118.00,1117.50,1117.50,2604,1930,4534.00
03/01/2005,14:17,1117.50,1117.75,1117.25,1117.50,856,2362,3218.00
03/01/2005,14:18,1117.25,1117.50,1117.25,1117.25,122,776,898.00
03/01/2005,14:19,1117.25,1117.50,1117.00,1117.00,54,595,649.00
03/01/2005,14:20,1117.00,1117.25,1117.00,1117.00,698,456,1154.00
03/01/2005,14:21,1117.25,1117.25,1117.00,1117.25,440,64,504.00
03/01/2005,14:22,1117.00,1117.25,1117.00,1117.25,1391,94,1485.00
03/01/2005,14:23,1117.25,1117.50,1117.00,1117.25,919,172,1091.00
03/01/2005,14:24,1117.00,1117.25,1117.00,1117.25,148,29,177.00
03/01/2005,14:25,1117.25,1117.25,1116.75,1116.75,78,2580,2658.00
03/01/2005,14:26,1116.75,1117.00,1116.25,1116.75,999,1758,2757.00
03/01/2005,14:27,1116.75,1116.75,1116.50,1116.50,633,98,731.00
03/01/2005,14:28,1116.50,1117.25,1116.50,1117.25,1741,95,1836.00
03/01/2005,14:29,1117.25,1117.25,1117.00,1117.00,804,42,846.00
03/01/2005,14:30,1117.25,1118.00,1117.00,1117.75,3584,433,4017.00
03/01/2005,14:31,1117.75,1118.50,1117.75,1118.00,3852,1333,5185.00
03/01/2005,14:32,1118.00,1118.00,1117.75,1118.00,1094,436,1530.00
03/01/2005,14:33,1118.00,1118.00,1117.75,1118.00,403,181,584.00
03/01/2005,14:34,1118.00,1118.00,1117.50,1117.50,324,1545,1869.00
03/01/2005,14:35,1117.50,1117.75,1117.50,1117.50,79,313,392.00
03/01/2005,14:36,1117.75,1117.75,1117.50,1117.50,11,220,231.00
03/01/2005,14:37,1117.50,1117.50,1117.25,1117.25,67,906,973.00
03/01/2005,14:38,1117.25,1117.50,1117.00,1117.25,596,1111,1707.00
03/01/2005,14:39,1117.50,1117.50,1117.25,1117.25,40,208,248.00
03/01/2005,14:40,1117.50,1117.75,1117.25,1117.25,784,869,1653.00
03/01/2005,14:41,1117.25,1117.25,1116.50,1116.75,1357,2415,3772.00
03/01/2005,14:42,1116.50,1116.75,1116.00,1116.25,665,1778,2443.00
03/01/2005,14:43,1116.25,1116.50,1116.25,1116.25,108,700,808.00
03/01/2005,14:44,1116.25,1116.50,1116.25,1116.50,72,52,124.00
03/01/2005,14:45,1116.50,1116.75,1116.00,1116.00,1231,681,1912.00
03/01/2005,14:46,1116.00,1116.25,1115.75,1116.25,1016,832,1848.00
03/01/2005,14:47,1116.25,1116.50,1116.00,1116.50,320,128,448.00
03/01/2005,14:48,1116.50,1116.50,1116.25,1116.25,164,201,365.00
03/01/2005,14:49,1116.25,1116.50,1116.25,1116.25,98,463,561.00
03/01/2005,14:50,1116.25,1116.25,1116.00,1116.00,446,523,969.00
03/01/2005,14:51,1116.00,1116.25,1115.75,1115.75,341,798,1139.00
03/01/2005,14:52,1116.00,1116.25,1115.75,1116.00,771,299,1070.00
03/01/2005,14:53,1116.00,1116.00,1115.75,1116.00,391,18,409.00
03/01/2005,14:54,1115.75,1116.00,1115.75,1115.75,218,42,260.00
03/01/2005,14:55,1115.75,1116.25,1115.75,1116.00,940,334,1274.00
03/01/2005,14:56,1116.25,1116.25,1116.00,1116.25,247,72,319.00
03/01/2005,14:57,1116.25,1116.25,1115.75,1116.00,1018,771,1789.00
03/01/2005,14:58,1116.00,1116.25,1115.75,1116.00,1058,810,1868.00
03/01/2005,14:59,1116.00,1116.25,1116.00,1116.25,784,34,818.00
03/01/2005,15:00,1116.25,1116.25,1115.75,1116.25,4694,2404,7098.00
03/01/2005,15:01,1116.25,1116.50,1116.00,1116.50,1419,1598,3017.00
03/01/2005,15:02,1116.50,1116.50,1116.25,1116.25,308,624,932.00
03/01/2005,15:03,1116.25,1116.50,1116.25,1116.25,306,160,466.00
03/01/2005,15:04,1116.25,1116.75,1116.25,1116.50,1421,501,1922.00
03/01/2005,15:05,1116.50,1116.75,1116.50,1116.50,227,245,472.00
03/01/2005,15:06,1116.50,1116.50,1116.25,1116.50,153,1314,1467.00
03/01/2005,15:07,1116.25,1116.50,1116.25,1116.50,495,678,1173.00
03/01/2005,15:08,1116.50,1116.75,1116.25,1116.50,1200,880,2080.00
03/01/2005,15:09,1116.50,1116.50,1116.25,1116.50,187,96,283.00
03/01/2005,15:10,1116.50,1116.50,1116.25,1116.25,120,242,362.00
03/01/2005,15:11,1116.25,1116.50,1116.25,1116.25,161,818,979.00
03/01/2005,15:12,1116.50,1116.50,1116.00,1116.00,45,1503,1548.00
03/01/2005,15:13,1116.25,1116.25,1116.00,1116.00,160,235,395.00
03/01/2005,15:14,1116.00,1116.25,1115.75,1116.00,156,2924,3080.00
03/01/2005,15:15,1115.75,1116.00,1115.25,1115.25,3754,2783,6537.00
03/01/2005,15:16,1115.50,1115.50,1115.25,1115.50,87,6,93.00
03/01/2005,15:31,1115.50,1115.75,1115.25,1115.50,76,66,142.00
03/01/2005,15:32,1115.50,1115.50,1115.25,1115.50,2,4,6.00
03/01/2005,15:33,1115.50,1115.50,1115.00,1115.25,9,315,324.00
03/01/2005,15:34,1115.00,1115.25,1114.75,1114.75,11,110,121.00
03/01/2005,15:35,1114.75,1114.75,1114.50,1114.75,98,310,408.00
03/01/2005,15:36,1114.75,1114.75,1114.25,1114.50,161,254,415.00
03/01/2005,15:37,1114.50,1114.50,1114.25,1114.50,73,2,75.00
03/01/2005,15:38,1114.25,1114.50,1114.25,1114.25,1,187,188.00
03/01/2005,15:39,1114.00,1114.25,1114.00,1114.25,34,73,107.00
03/01/2005,15:40,1114.25,1114.25,1114.25,1114.25,153,0,153.00
03/01/2005,15:41,1114.00,1114.25,1113.75,1114.00,111,136,247.00
03/01/2005,15:42,1114.25,1114.25,1114.00,1114.00,20,45,65.00
03/01/2005,15:43,1114.00,1114.25,1114.00,1114.25,62,2,64.00
03/01/2005,15:44,1114.00,1114.25,1113.75,1113.75,60,395,455.00
03/01/2005,15:45,1113.75,1113.75,1113.50,1113.50,0,27,27.00
03/01/2005,15:46,1113.50,1113.75,1113.50,1113.50,125,102,227.00
03/01/2005,15:47,1113.50,1113.50,1113.25,1113.25,83,276,359.00
03/01/2005,15:48,1113.25,1113.25,1113.00,1113.25,323,123,446.00
03/01/2005,15:49,1113.25,1113.50,1113.25,1113.50,63,42,105.00
03/01/2005,15:50,1113.50,1113.75,1113.25,1113.50,21,20,41.00
03/01/2005,15:51,1113.50,1113.50,1113.50,1113.50,35,0,35.00
03/01/2005,15:52,1113.50,1113.50,1113.25,1113.25,60,4,64.00
03/01/2005,15:53,1113.50,1113.50,1113.25,1113.50,22,27,49.00
03/01/2005,15:54,1113.50,1113.50,1113.25,1113.50,20,4,24.00
03/01/2005,15:55,1113.50,1113.50,1113.50,1113.50,17,0,17.00
03/01/2005,15:56,1113.50,1113.50,1113.25,1113.25,3,3,6.00
03/01/2005,15:57,1113.25,1113.25,1113.25,1113.25,0,112,112.00
03/01/2005,15:58,1113.25,1113.25,1113.00,1113.00,0,63,63.00
03/01/2005,15:59,1113.00,1113.25,1113.00,1113.25,39,3,42.00
03/01/2005,16:00,1113.25,1113.25,1113.00,1113.25,79,5,84.00
03/01/2005,17:01,1113.25,1113.50,1113.25,1113.50,35,0,35.00
03/01/2005,17:02,1113.50,1113.50,1113.25,1113.50,17,6,23.00
03/01/2005,17:03,1113.50,1113.50,1113.25,1113.25,50,7,57.00
03/01/2005,17:04,1113.50,1113.50,1113.50,1113.50,9,0,9.00
03/01/2005,17:05,1113.50,1113.50,1113.50,1113.50,25,0,25.00
03/01/2005,17:06,1113.25,1113.50,1113.25,1113.50,6,4,10.00
03/01/2005,17:07,1113.50,1113.50,1113.50,1113.50,6,0,6.00
03/01/2005,17:08,1113.50,1113.50,1113.50,1113.50,3,0,3.00
03/01/2005,17:12,1113.50,1113.75,1113.50,1113.75,53,0,53.00
03/01/2005,17:14,1113.75,1113.75,1113.75,1113.75,1,0,1.00
03/01/2005,17:15,1113.50,1113.50,1113.50,1113.50,0,1,1.00
03/01/2005,17:16,1113.50,1113.50,1113.50,1113.50,0,3,3.00
03/01/2005,17:19,1113.75,1113.75,1113.75,1113.75,3,0,3.00
03/01/2005,17:20,1113.50,1113.50,1113.50,1113.50,0,2,2.00
03/01/2005,17:22,1113.75,1113.75,1113.75,1113.75,1,0,1.00
03/01/2005,17:23,1113.50,1113.50,1113.50,1113.50,0,1,1.00
03/01/2005,17:24,1113.50,1113.50,1113.50,1113.50,0,1,1.00
03/01/2005,17:25,1113.75,1113.75,1113.50,1113.50,1,1,2.00
03/01/2005,17:27,1113.75,1113.75,1113.75,1113.75,31,0,31.00
03/01/2005,17:29,1113.50,1113.50,1113.50,1113.50,0,6,6.00
03/01/2005,17:32,1113.50,1113.50,1113.50,1113.50,0,1,1.00
03/01/2005,17:33,1113.75,1113.75,1113.75,1113.75,6,0,6.00
03/01/2005,17:35,1113.75,1113.75,1113.75,1113.75,6,0,6.00
03/01/2005,17:36,1113.75,1113.75,1113.50,1113.50,1,1,2.00
03/01/2005,17:39,1113.50,1113.50,1113.50,1113.50,0,1,1.00
03/01/2005,17:41,1113.50,1113.50,1113.50,1113.50,0,12,12.00
03/01/2005,17:43,1113.75,1113.75,1113.50,1113.50,1,1,2.00
03/01/2005,17:48,1113.75,1113.75,1113.75,1113.75,2,0,2.00
03/01/2005,17:50,1113.75,1113.75,1113.75,1113.75,6,0,6.00
03/01/2005,17:51,1113.75,1113.75,1113.75,1113.75,3,0,3.00
03/01/2005,17:52,1113.75,1113.75,1113.75,1113.75,1,0,1.00
03/01/2005,17:56,1113.75,1113.75,1113.75,1113.75,2,0,2.00
03/01/2005,17:57,1113.75,1113.75,1113.75,1113.75,3,0,3.00
03/01/2005,18:00,1113.75,1113.75,1113.75,1113.75,2,0,2.00
03/01/2005,18:01,1113.50,1113.50,1113.50,1113.50,0,2,2.00
03/01/2005,18:03,1113.75,1113.75,1113.75,1113.75,24,0,24.00
03/01/2005,18:04,1113.75,1113.75,1113.75,1113.75,4,0,4.00
03/01/2005,18:05,1113.75,1113.75,1113.75,1113.75,1,0,1.00
03/01/2005,18:07,1113.75,1113.75,1113.75,1113.75,1,0,1.00
03/01/2005,18:08,1113.75,1113.75,1113.50,1113.50,2,3,5.00
03/01/2005,18:10,1113.75,1113.75,1113.75,1113.75,26,0,26.00
03/01/2005,18:12,1113.75,1113.75,1113.75,1113.75,7,0,7.00
03/01/2005,18:13,1113.75,1113.75,1113.75,1113.75,1,0,1.00
03/01/2005,18:14,1113.75,1113.75,1113.75,1113.75,4,0,4.00
03/01/2005,18:17,1113.75,1113.75,1113.75,1113.75,1,0,1.00
03/01/2005,18:20,1113.75,1113.75,1113.75,1113.75,2,0,2.00
03/01/2005,18:21,1113.75,1113.75,1113.75,1113.75,5,0,5.00
03/01/2005,18:29,1113.75,1113.75,1113.75,1113.75,5,0,5.00
03/01/2005,18:32,1113.75,1113.75,1113.50,1113.50,1,56,57.00
03/01/2005,18:33,1113.50,1113.50,1113.50,1113.50,0,10,10.00
03/01/2005,18:34,1113.50,1113.50,1113.50,1113.50,0,2,2.00
03/01/2005,18:39,1113.25,1113.25,1113.00,1113.25,1,204,205.00
03/01/2005,18:40,1113.25,1113.25,1113.25,1113.25,52,0,52.00
03/01/2005,18:41,1113.00,1113.25,1113.00,1113.25,3,2,5.00
03/01/2005,18:42,1113.25,1113.25,1113.25,1113.25,40,0,40.00
03/01/2005,18:43,1113.25,1113.25,1113.25,1113.25,14,0,14.00
03/01/2005,18:44,1113.25,1113.25,1113.25,1113.25,2,0,2.00
03/01/2005,18:45,1113.00,1113.00,1113.00,1113.00,0,2,2.00
03/01/2005,18:48,1113.25,1113.25,1113.25,1113.25,23,0,23.00
03/01/2005,18:50,1113.00,1113.00,1113.00,1113.00,0,5,5.00
03/01/2005,18:51,1113.25,1113.25,1113.25,1113.25,1,0,1.00
03/01/2005,18:52,1113.25,1113.25,1113.25,1113.25,1,0,1.00
03/01/2005,18:56,1113.25,1113.25,1113.00,1113.00,1,1,2.00
03/01/2005,18:58,1113.00,1113.00,1113.00,1113.00,0,4,4.00
03/01/2005,18:59,1113.00,1113.00,1113.00,1113.00,0,2,2.00
03/01/2005,19:01,1113.25,1113.25,1113.00,1113.00,2,4,6.00
03/01/2005,19:02,1113.00,1113.00,1113.00,1113.00,0,1,1.00
03/01/2005,19:03,1113.25,1113.25,1113.25,1113.25,6,0,6.00
03/01/2005,19:04,1113.00,1113.00,1113.00,1113.00,0,5,5.00
03/01/2005,19:05,1113.25,1113.25,1113.25,1113.25,5,0,5.00
03/01/2005,19:07,1113.25,1113.50,1113.25,1113.25,46,2,48.00
03/01/2005,19:10,1113.25,1113.25,1113.25,1113.25,0,1,1.00
03/01/2005,19:13,1113.00,1113.00,1113.00,1113.00,0,1,1.00
03/01/2005,19:26,1113.25,1113.25,1113.25,1113.25,10,0,10.00
03/01/2005,19:27,1113.25,1113.25,1113.25,1113.25,1,0,1.00
03/01/2005,19:28,1113.25,1113.25,1113.25,1113.25,10,0,10.00
03/01/2005,19:29,1113.25,1113.25,1113.25,1113.25,3,0,3.00
03/01/2005,19:31,1113.25,1113.25,1113.25,1113.25,1,0,1.00
03/01/2005,19:32,1113.25,1113.25,1113.25,1113.25,4,0,4.00
03/01/2005,19:33,1113.25,1113.25,1113.25,1113.25,10,0,10.00
03/01/2005,19:34,1113.25,1113.25,1113.25,1113.25,7,0,7.00
03/01/2005,19:35,1113.25,1113.25,1113.25,1113.25,1,0,1.00
03/01/2005,19:42,1113.25,1113.25,1113.25,1113.25,1,0,1.00
03/01/2005,19:45,1113.25,1113.25,1113.25,1113.25,1,0,1.00
03/01/2005,19:47,1113.25,1113.25,1113.25,1113.25,2,0,2.00
03/01/2005,19:49,1113.25,1113.25,1113.25,1113.25,1,0,1.00
03/01/2005,19:51,1113.25,1113.25,1113.25,1113.25,1,0,1.00
03/01/2005,19:52,1113.00,1113.00,1113.00,1113.00,0,1,1.00
03/01/2005,19:54,1113.00,1113.00,1113.00,1113.00,0,4,4.00
03/01/2005,19:55,1113.00,1113.00,1113.00,1113.00,0,1,1.00
03/01/2005,20:00,1113.25,1113.25,1113.25,1113.25,1,0,1.00
03/01/2005,20:01,1113.25,1113.25,1113.00,1113.00,1,26,27.00
03/01/2005,20:02,1113.00,1113.00,1112.75,1112.75,0,25,25.00
03/01/2005,20:04,1112.75,1112.75,1112.75,1112.75,0,2,2.00
03/01/2005,20:05,1113.00,1113.00,1113.00,1113.00,2,0,2.00
03/01/2005,20:07,1113.00,1113.00,1113.00,1113.00,3,0,3.00
03/01/2005,20:12,1113.00,1113.00,1113.00,1113.00,1,0,1.00
03/01/2005,20:25,1113.25,1113.25,1113.00,1113.00,1,1,2.00
03/01/2005,20:26,1113.25,1113.25,1113.00,1113.00,1,1,2.00
03/01/2005,20:29,1113.00,1113.00,1113.00,1113.00,0,1,1.00
03/01/2005,20:33,1113.00,1113.00,1113.00,1113.00,0,1,1.00
03/01/2005,20:34,1113.25,1113.25,1113.25,1113.25,122,0,122.00
03/01/2005,20:35,1113.25,1113.25,1113.25,1113.25,34,0,34.00
03/01/2005,20:38,1113.25,1113.25,1113.25,1113.25,1,0,1.00
03/01/2005,20:39,1113.25,1113.25,1113.25,1113.25,6,0,6.00
03/01/2005,20:42,1113.25,1113.25,1113.25,1113.25,4,0,4.00
03/01/2005,20:48,1113.25,1113.25,1113.25,1113.25,5,0,5.00
03/01/2005,20:58,1113.25,1113.25,1113.25,1113.25,3,0,3.00
03/01/2005,20:59,1113.00,1113.00,1113.00,1113.00,0,1,1.00
03/01/2005,21:03,1113.00,1113.00,1113.00,1113.00,0,6,6.00
03/01/2005,21:04,1113.00,1113.25,1113.00,1113.25,1,2,3.00
03/01/2005,21:14,1113.25,1113.25,1113.25,1113.25,1,0,1.00
03/01/2005,21:23,1113.25,1113.25,1113.25,1113.25,1,0,1.00
03/01/2005,21:30,1113.25,1113.25,1113.25,1113.25,1,0,1.00
03/01/2005,21:34,1113.00,1113.00,1113.00,1113.00,0,14,14.00
03/01/2005,21:38,1113.00,1113.00,1113.00,1113.00,0,1,1.00
03/01/2005,21:39,1113.00,1113.00,1113.00,1113.00,0,6,6.00
03/01/2005,21:40,1113.00,1113.00,1113.00,1113.00,0,1,1.00
03/01/2005,21:41,1113.00,1113.00,1113.00,1113.00,0,1,1.00
03/01/2005,21:46,1113.00,1113.00,1113.00,1113.00,0,6,6.00
03/01/2005,21:47,1113.00,1113.00,1113.00,1113.00,0,1,1.00
03/01/2005,21:48,1113.00,1113.00,1112.75,1112.75,0,11,11.00
03/01/2005,21:49,1112.75,1112.75,1112.75,1112.75,0,1,1.00
03/01/2005,21:52,1113.00,1113.00,1112.75,1112.75,4,6,10.00
03/01/2005,21:53,1113.00,1113.00,1112.75,1112.75,1,2,3.00
03/01/2005,21:55,1113.00,1113.00,1113.00,1113.00,1,0,1.00
03/01/2005,21:57,1113.00,1113.00,1113.00,1113.00,1,0,1.00
03/01/2005,21:59,1112.75,1112.75,1112.75,1112.75,0,1,1.00
03/01/2005,22:00,1113.00,1113.00,1113.00,1113.00,1,0,1.00
03/01/2005,22:01,1113.00,1113.25,1113.00,1113.25,3,0,3.00
03/01/2005,22:04,1113.00,1113.00,1113.00,1113.00,0,2,2.00
03/01/2005,22:05,1113.25,1113.25,1113.25,1113.25,5,0,5.00
03/01/2005,22:08,1113.25,1113.25,1113.25,1113.25,1,0,1.00
03/01/2005,22:13,1113.00,1113.00,1113.00,1113.00,0,6,6.00
03/01/2005,22:14,1113.00,1113.25,1113.00,1113.25,50,6,56.00
03/01/2005,22:16,1113.00,1113.00,1113.00,1113.00,0,4,4.00
03/01/2005,22:20,1113.00,1113.00,1113.00,1113.00,0,15,15.00
03/01/2005,22:21,1113.00,1113.00,1113.00,1113.00,0,20,20.00
03/01/2005,22:22,1113.00,1113.00,1113.00,1113.00,0,12,12.00
03/01/2005,22:23,1113.00,1113.00,1113.00,1113.00,0,11,11.00
03/01/2005,22:26,1113.00,1113.00,1113.00,1113.00,0,18,18.00
03/01/2005,22:28,1113.00,1113.00,1113.00,1113.00,0,2,2.00
03/01/2005,22:30,1113.00,1113.00,1113.00,1113.00,0,2,2.00
03/01/2005,22:31,1113.00,1113.00,1113.00,1113.00,0,4,4.00
03/01/2005,22:32,1113.00,1113.00,1113.00,1113.00,0,2,2.00
03/01/2005,22:34,1113.00,1113.00,1113.00,1113.00,0,10,10.00
03/01/2005,22:37,1113.00,1113.00,1113.00,1113.00,0,1,1.00
03/01/2005,22:45,1113.00,1113.00,1113.00,1113.00,0,1,1.00
03/01/2005,22:47,1113.00,1113.00,1113.00,1113.00,0,1,1.00
03/01/2005,22:49,1113.00,1113.00,1113.00,1113.00,0,1,1.00
03/01/2005,22:50,1113.00,1113.00,1113.00,1113.00,0,2,2.00
03/01/2005,22:51,1113.00,1113.00,1113.00,1113.00,0,2,2.00
03/01/2005,22:58,1113.00,1113.00,1113.00,1113.00,0,3,3.00
03/01/2005,23:03,1113.00,1113.00,1113.00,1113.00,0,9,9.00
03/01/2005,23:04,1113.00,1113.00,1113.00,1113.00,0,5,5.00
03/01/2005,23:10,1113.00,1113.00,1113.00,1113.00,0,14,14.00
03/01/2005,23:11,1113.00,1113.00,1113.00,1113.00,0,60,60.00
03/01/2005,23:18,1113.25,1113.25,1113.25,1113.25,3,0,3.00
03/01/2005,23:19,1113.25,1113.25,1113.25,1113.25,101,0,101.00
03/01/2005,23:20,1113.25,1113.25,1113.25,1113.25,100,0,100.00
03/01/2005,23:23,1113.25,1113.25,1113.25,1113.25,1,0,1.00
03/01/2005,23:25,1113.25,1113.25,1113.00,1113.00,2,20,22.00
03/01/2005,23:26,1113.00,1113.00,1113.00,1113.00,0,11,11.00
03/01/2005,23:27,1113.00,1113.00,1113.00,1113.00,0,15,15.00
03/01/2005,23:29,1113.00,1113.00,1113.00,1113.00,0,5,5.00
03/01/2005,23:31,1113.00,1113.00,1113.00,1113.00,0,1,1.00
03/01/2005,23:33,1113.25,1113.25,1113.25,1113.25,1,0,1.00
03/01/2005,23:37,1113.00,1113.00,1113.00,1113.00,0,50,50.00
03/01/2005,23:38,1113.00,1113.00,1113.00,1113.00,0,8,8.00
03/01/2005,23:39,1113.00,1113.00,1112.75,1112.75,0,53,53.00
03/01/2005,23:40,1112.75,1112.75,1112.75,1112.75,0,1,1.00
03/01/2005,23:43,1113.00,1113.25,1113.00,1113.25,16,0,16.00
03/01/2005,23:44,1113.00,1113.00,1112.75,1112.75,0,2,2.00
03/01/2005,23:46,1113.00,1113.00,1113.00,1113.00,5,0,5.00
03/01/2005,23:49,1113.25,1113.25,1113.25,1113.25,2,0,2.00
03/01/2005,23:51,1113.00,1113.00,1113.00,1113.00,0,11,11.00
03/01/2005,23:55,1113.00,1113.00,1113.00,1113.00,0,20,20.00
03/02/2005,00:00,1113.25,1113.25,1113.25,1113.25,1,0,1.00
03/02/2005,00:02,1113.25,1113.50,1113.25,1113.50,10,0,10.00
03/02/2005,00:04,1113.25,1113.25,1113.25,1113.25,0,1,1.00
03/02/2005,00:11,1113.00,1113.00,1113.00,1113.00,0,1,1.00
03/02/2005,00:21,1113.00,1113.00,1113.00,1113.00,0,39,39.00
03/02/2005,00:25,1113.00,1113.00,1113.00,1113.00,0,1,1.00
03/02/2005,00:27,1113.00,1113.00,1113.00,1113.00,0,4,4.00
03/02/2005,00:30,1113.00,1113.00,1113.00,1113.00,0,6,6.00
03/02/2005,00:33,1112.75,1112.75,1112.75,1112.75,0,2,2.00
03/02/2005,00:34,1113.00,1113.00,1113.00,1113.00,21,0,21.00
03/02/2005,00:36,1113.00,1113.00,1113.00,1113.00,7,0,7.00
03/02/2005,00:37,1113.00,1113.00,1113.00,1113.00,1,0,1.00
03/02/2005,00:40,1113.00,1113.00,1113.00,1113.00,1,0,1.00
03/02/2005,00:43,1112.75,1112.75,1112.75,1112.75,0,1,1.00
03/02/2005,00:44,1112.75,1112.75,1112.75,1112.75,0,11,11.00
03/02/2005,00:49,1113.00,1113.00,1113.00,1113.00,25,0,25.00
03/02/2005,00:51,1113.25,1113.25,1113.25,1113.25,25,0,25.00
03/02/2005,00:52,1113.25,1113.25,1113.25,1113.25,4,0,4.00
03/02/2005,00:59,1113.00,1113.00,1113.00,1113.00,0,30,30.00
03/02/2005,01:00,1113.00,1113.00,1112.75,1112.75,0,2,2.00
03/02/2005,01:02,1112.75,1112.75,1112.75,1112.75,0,1,1.00
03/02/2005,01:06,1113.00,1113.00,1112.75,1112.75,1,82,83.00
03/02/2005,01:07,1112.75,1112.75,1112.75,1112.75,0,3,3.00
03/02/2005,01:08,1112.75,1112.75,1112.50,1112.75,2,28,30.00
03/02/2005,01:10,1112.50,1112.50,1112.50,1112.50,0,51,51.00
03/02/2005,01:11,1112.50,1112.50,1112.50,1112.50,0,58,58.00
03/02/2005,01:12,1112.50,1112.50,1112.50,1112.50,0,30,30.00
03/02/2005,01:13,1112.50,1112.50,1112.25,1112.25,0,27,27.00
03/02/2005,01:14,1112.50,1112.50,1112.25,1112.50,8,7,15.00
03/02/2005,01:15,1112.75,1112.75,1112.75,1112.75,2,0,2.00
03/02/2005,01:18,1112.50,1112.50,1112.50,1112.50,0,5,5.00
03/02/2005,01:19,1112.50,1112.50,1112.50,1112.50,0,1,1.00
03/02/2005,01:20,1112.50,1112.50,1112.50,1112.50,0,5,5.00
03/02/2005,01:21,1112.50,1112.50,1112.50,1112.50,0,23,23.00
03/02/2005,01:22,1112.50,1112.50,1112.25,1112.50,4,3,7.00
03/02/2005,01:23,1112.50,1112.50,1112.25,1112.25,69,3,72.00
03/02/2005,01:24,1112.25,1112.25,1112.25,1112.25,0,1,1.00
03/02/2005,01:26,1112.25,1112.25,1112.25,1112.25,0,20,20.00
03/02/2005,01:27,1112.25,1112.25,1112.25,1112.25,0,168,168.00
03/02/2005,01:28,1112.25,1112.25,1112.25,1112.25,0,1,1.00
03/02/2005,01:30,1112.50,1112.50,1112.50,1112.50,37,0,37.00
03/02/2005,01:32,1112.75,1112.75,1112.75,1112.75,1,0,1.00
03/02/2005,01:33,1112.75,1112.75,1112.75,1112.75,1,0,1.00
03/02/2005,01:35,1112.75,1112.75,1112.75,1112.75,2,0,2.00
03/02/2005,01:44,1112.75,1112.75,1112.75,1112.75,1,0,1.00
03/02/2005,01:47,1112.50,1112.75,1112.50,1112.75,2,5,7.00
03/02/2005,01:49,1112.50,1112.75,1112.50,1112.75,2,1,3.00
03/02/2005,01:50,1112.75,1112.75,1112.75,1112.75,32,0,32.00
03/02/2005,01:51,1112.75,1112.75,1112.75,1112.75,30,0,30.00
03/02/2005,01:52,1113.00,1113.00,1113.00,1113.00,10,0,10.00
03/02/2005,01:53,1113.00,1113.00,1113.00,1113.00,5,0,5.00
03/02/2005,01:54,1112.75,1112.75,1112.75,1112.75,0,2,2.00
03/02/2005,01:55,1113.00,1113.00,1113.00,1113.00,1,0,1.00
03/02/2005,01:57,1113.00,1113.00,1113.00,1113.00,15,0,15.00
03/02/2005,01:59,1113.00,1113.00,1113.00,1113.00,4,0,4.00
03/02/2005,02:00,1113.00,1113.00,1113.00,1113.00,1,0,1.00
03/02/2005,02:01,1112.75,1113.00,1112.75,1113.00,48,2,50.00
03/02/2005,02:02,1113.00,1113.25,1113.00,1113.00,8,52,60.00
03/02/2005,02:03,1113.00,1113.00,1112.75,1112.75,0,43,43.00
03/02/2005,02:04,1113.00,1113.00,1113.00,1113.00,12,0,12.00
03/02/2005,02:05,1113.00,1113.00,1113.00,1113.00,2,0,2.00
03/02/2005,02:06,1113.00,1113.00,1113.00,1113.00,12,0,12.00
03/02/2005,02:07,1113.00,1113.00,1113.00,1113.00,12,0,12.00
03/02/2005,02:09,1113.25,1113.25,1113.00,1113.00,3,30,33.00
03/02/2005,02:10,1113.25,1113.25,1113.25,1113.25,101,0,101.00
03/02/2005,02:11,1113.00,1113.00,1113.00,1113.00,0,73,73.00
03/02/2005,02:12,1113.00,1113.00,1113.00,1113.00,0,41,41.00
03/02/2005,02:13,1112.75,1112.75,1112.75,1112.75,0,225,225.00
03/02/2005,02:14,1112.75,1113.00,1112.75,1113.00,56,12,68.00
03/02/2005,02:15,1113.25,1113.25,1112.75,1113.00,31,106,137.00
03/02/2005,02:16,1113.00,1113.25,1113.00,1113.00,66,26,92.00
03/02/2005,02:17,1113.00,1113.25,1113.00,1113.25,3,2,5.00
03/02/2005,02:18,1113.25,1113.25,1113.25,1113.25,37,0,37.00
03/02/2005,02:19,1113.00,1113.00,1112.75,1113.00,10,24,34.00
03/02/2005,02:20,1113.00,1113.00,1113.00,1113.00,11,0,11.00
03/02/2005,02:21,1112.75,1113.00,1112.75,1113.00,2,2,4.00
03/02/2005,02:22,1113.25,1113.25,1113.25,1113.25,3,0,3.00
03/02/2005,02:23,1113.00,1113.00,1112.75,1112.75,0,44,44.00
03/02/2005,02:24,1112.75,1112.75,1112.75,1112.75,0,22,22.00
03/02/2005,02:25,1112.75,1112.75,1112.50,1112.50,5,127,132.00
03/02/2005,02:26,1112.50,1112.50,1112.50,1112.50,0,5,5.00
03/02/2005,02:27,1112.75,1112.75,1112.75,1112.75,1,0,1.00
03/02/2005,02:28,1112.75,1112.75,1112.75,1112.75,3,0,3.00
03/02/2005,02:30,1112.75,1112.75,1112.50,1112.50,1,39,40.00
03/02/2005,02:31,1112.50,1112.50,1112.25,1112.25,0,247,247.00
03/02/2005,02:32,1112.25,1112.25,1112.00,1112.00,0,360,360.00
03/02/2005,02:33,1112.00,1112.00,1112.00,1112.00,0,54,54.00
03/02/2005,02:34,1112.00,1112.00,1111.75,1111.75,0,101,101.00
03/02/2005,02:35,1112.00,1112.00,1112.00,1112.00,62,0,62.00
03/02/2005,02:36,1112.00,1112.25,1112.00,1112.00,26,12,38.00
03/02/2005,02:37,1112.25,1112.25,1112.00,1112.00,1,57,58.00
03/02/2005,02:39,1112.00,1112.00,1112.00,1112.00,0,118,118.00
03/02/2005,02:40,1112.00,1112.00,1112.00,1112.00,0,1,1.00
03/02/2005,02:41,1112.00,1112.00,1112.00,1112.00,0,55,55.00
03/02/2005,02:42,1112.00,1112.00,1112.00,1112.00,0,10,10.00
03/02/2005,02:43,1112.00,1112.00,1112.00,1112.00,0,7,7.00
03/02/2005,02:44,1112.00,1112.00,1111.75,1112.00,13,102,115.00
03/02/2005,02:45,1112.00,1112.25,1111.75,1112.25,81,1,82.00
03/02/2005,02:46,1112.25,1112.25,1112.00,1112.00,6,1,7.00
03/02/2005,02:47,1112.00,1112.00,1112.00,1112.00,0,10,10.00
03/02/2005,02:48,1112.00,1112.00,1111.75,1111.75,0,6,6.00
03/02/2005,02:49,1112.00,1112.00,1112.00,1112.00,44,0,44.00
03/02/2005,02:50,1112.25,1112.25,1112.25,1112.25,38,0,38.00
03/02/2005,02:51,1112.25,1112.50,1112.25,1112.25,13,2,15.00
03/02/2005,02:53,1112.25,1112.25,1112.25,1112.25,0,39,39.00
03/02/2005,02:54,1112.25,1112.25,1112.25,1112.25,0,18,18.00
03/02/2005,02:55,1112.25,1112.25,1112.25,1112.25,0,1,1.00
03/02/2005,02:56,1112.00,1112.00,1111.75,1111.75,0,146,146.00
03/02/2005,02:57,1111.75,1112.75,1111.75,1112.50,451,132,583.00
03/02/2005,02:58,1112.50,1112.50,1112.50,1112.50,2,0,2.00
03/02/2005,02:59,1112.50,1112.50,1112.50,1112.50,68,0,68.00
03/02/2005,03:00,1112.25,1112.50,1112.00,1112.00,1,60,61.00
03/02/2005,03:01,1112.25,1112.25,1112.00,1112.25,66,8,74.00
03/02/2005,03:02,1112.25,1112.25,1112.00,1112.00,22,5,27.00
03/02/2005,03:03,1112.25,1112.25,1112.25,1112.25,182,0,182.00
03/02/2005,03:04,1112.25,1112.25,1112.25,1112.25,4,0,4.00
03/02/2005,03:05,1112.25,1112.25,1112.25,1112.25,38,0,38.00
03/02/2005,03:06,1112.25,1112.50,1112.25,1112.50,18,0,18.00
03/02/2005,03:09,1112.50,1112.50,1112.50,1112.50,98,0,98.00
03/02/2005,03:10,1112.75,1112.75,1112.75,1112.75,11,0,11.00
03/02/2005,03:11,1112.75,1112.75,1112.75,1112.75,3,0,3.00
03/02/2005,03:12,1112.75,1112.75,1112.75,1112.75,46,0,46.00
03/02/2005,03:13,1112.75,1113.00,1112.50,1112.75,35,23,58.00
03/02/2005,03:14,1112.75,1112.75,1112.75,1112.75,0,3,3.00
03/02/2005,03:18,1113.00,1113.00,1113.00,1113.00,94,0,94.00
03/02/2005,03:19,1113.00,1113.00,1113.00,1113.00,50,0,50.00
03/02/2005,03:20,1113.00,1113.00,1113.00,1113.00,5,0,5.00
03/02/2005,03:21,1113.00,1113.00,1113.00,1113.00,11,0,11.00
03/02/2005,03:22,1113.00,1113.00,1113.00,1113.00,20,0,20.00
03/02/2005,03:23,1113.00,1113.00,1113.00,1113.00,7,0,7.00
03/02/2005,03:24,1113.00,1113.25,1113.00,1113.25,85,0,85.00
03/02/2005,03:25,1113.25,1113.25,1113.25,1113.25,6,0,6.00
03/02/2005,03:26,1113.25,1113.25,1113.25,1113.25,33,0,33.00
03/02/2005,03:28,1113.25,1113.25,1113.00,1113.00,2,21,23.00
03/02/2005,03:29,1113.00,1113.00,1113.00,1113.00,0,6,6.00
03/02/2005,03:30,1113.00,1113.00,1112.75,1112.75,0,18,18.00
03/02/2005,03:31,1112.75,1112.75,1112.75,1112.75,0,6,6.00
03/02/2005,03:32,1112.75,1113.00,1112.75,1113.00,2,1,3.00
03/02/2005,03:34,1113.00,1113.00,1113.00,1113.00,9,0,9.00
03/02/2005,03:36,1112.75,1112.75,1112.75,1112.75,0,11,11.00
03/02/2005,03:37,1112.75,1112.75,1112.75,1112.75,0,3,3.00
03/02/2005,03:38,1113.00,1113.00,1112.75,1112.75,78,2,80.00
03/02/2005,03:39,1113.00,1113.00,1113.00,1113.00,4,0,4.00
03/02/2005,03:40,1113.00,1113.00,1112.75,1112.75,40,17,57.00
03/02/2005,03:41,1112.75,1112.75,1112.75,1112.75,0,62,62.00
03/02/2005,03:42,1112.75,1112.75,1112.75,1112.75,0,48,48.00
03/02/2005,03:44,1113.00,1113.00,1113.00,1113.00,31,0,31.00
03/02/2005,03:46,1113.00,1113.00,1113.00,1113.00,21,0,21.00
03/02/2005,03:47,1113.25,1113.25,1112.75,1113.00,147,62,209.00
03/02/2005,03:48,1112.75,1113.00,1112.75,1113.00,3,60,63.00
03/02/2005,03:49,1112.75,1113.00,1112.50,1113.00,10,20,30.00
03/02/2005,03:50,1112.75,1112.75,1112.75,1112.75,0,11,11.00
03/02/2005,03:51,1112.75,1112.75,1112.75,1112.75,0,5,5.00
03/02/2005,03:53,1112.75,1112.75,1112.75,1112.75,0,22,22.00
03/02/2005,03:54,1112.75,1112.75,1112.75,1112.75,0,101,101.00
03/02/2005,03:55,1112.75,1112.75,1112.50,1112.75,1,87,88.00
03/02/2005,03:56,1112.75,1112.75,1112.75,1112.75,1,0,1.00
03/02/2005,03:57,1112.50,1112.50,1112.25,1112.25,0,116,116.00
03/02/2005,03:58,1112.50,1112.75,1112.50,1112.50,184,25,209.00
03/02/2005,03:59,1112.50,1112.50,1112.50,1112.50,0,108,108.00
03/02/2005,04:00,1112.25,1112.25,1112.25,1112.25,0,4,4.00
03/02/2005,04:01,1112.50,1112.50,1112.25,1112.25,10,149,159.00
03/02/2005,04:02,1112.25,1112.25,1112.00,1112.25,1,75,76.00
03/02/2005,04:03,1112.00,1112.00,1112.00,1112.00,0,1,1.00
03/02/2005,04:05,1112.25,1112.25,1112.00,1112.00,35,2,37.00
03/02/2005,04:06,1112.25,1112.25,1112.25,1112.25,65,0,65.00
03/02/2005,04:07,1112.25,1112.25,1112.25,1112.25,19,0,19.00
03/02/2005,04:08,1112.00,1112.00,1111.75,1111.75,0,198,198.00
03/02/2005,04:09,1112.00,1112.00,1112.00,1112.00,133,0,133.00
03/02/2005,04:10,1112.00,1112.00,1112.00,1112.00,18,0,18.00
03/02/2005,04:11,1112.00,1112.00,1112.00,1112.00,1,0,1.00
03/02/2005,04:12,1112.25,1112.25,1112.25,1112.25,129,0,129.00
03/02/2005,04:13,1112.25,1112.25,1112.25,1112.25,3,0,3.00
03/02/2005,04:16,1112.25,1112.25,1112.25,1112.25,38,0,38.00
03/02/2005,04:17,1112.25,1112.25,1112.00,1112.25,51,1,52.00
03/02/2005,04:18,1112.25,1112.25,1112.00,1112.00,21,10,31.00
03/02/2005,04:19,1112.00,1112.00,1112.00,1112.00,0,1,1.00
03/02/2005,04:20,1112.00,1112.00,1111.75,1111.75,0,51,51.00
03/02/2005,04:21,1112.25,1112.25,1112.25,1112.25,98,0,98.00
03/02/2005,04:22,1112.25,1112.25,1112.25,1112.25,42,0,42.00
03/02/2005,04:23,1112.25,1112.25,1112.00,1112.00,5,10,15.00
03/02/2005,04:24,1112.25,1112.25,1112.25,1112.25,1,0,1.00
03/02/2005,04:25,1112.25,1112.25,1112.25,1112.25,6,0,6.00
03/02/2005,04:26,1112.25,1112.25,1112.25,1112.25,10,0,10.00
03/02/2005,04:27,1112.25,1112.25,1112.25,1112.25,60,0,60.00
03/02/2005,04:28,1112.25,1112.25,1112.25,1112.25,15,0,15.00
03/02/2005,04:30,1112.25,1112.25,1112.25,1112.25,1,0,1.00
03/02/2005,04:31,1112.25,1112.25,1112.25,1112.25,1,0,1.00
03/02/2005,04:32,1112.25,1112.25,1112.25,1112.25,2,0,2.00
03/02/2005,04:33,1112.00,1112.00,1111.50,1111.75,47,656,703.00
03/02/2005,04:34,1112.00,1112.00,1111.75,1111.75,1,59,60.00
03/02/2005,04:35,1111.75,1111.75,1111.50,1111.75,63,143,206.00
03/02/2005,04:37,1111.75,1111.75,1111.75,1111.75,1,0,1.00
03/02/2005,04:38,1112.00,1112.00,1112.00,1112.00,54,0,54.00
03/02/2005,04:40,1112.00,1112.00,1112.00,1112.00,4,0,4.00
03/02/2005,04:41,1112.25,1112.25,1112.25,1112.25,9,0,9.00
03/02/2005,04:42,1112.25,1112.25,1112.25,1112.25,74,0,74.00
03/02/2005,04:43,1112.50,1112.50,1112.50,1112.50,45,0,45.00
03/02/2005,04:44,1112.50,1112.50,1112.50,1112.50,9,0,9.00
03/02/2005,04:45,1112.50,1112.75,1112.50,1112.75,31,0,31.00
03/02/2005,04:46,1112.50,1112.75,1112.50,1112.75,1,8,9.00
03/02/2005,04:49,1112.50,1112.50,1112.50,1112.50,0,4,4.00
03/02/2005,04:50,1112.50,1112.50,1112.50,1112.50,0,5,5.00
03/02/2005,04:51,1112.50,1112.50,1112.50,1112.50,0,2,2.00
03/02/2005,04:52,1112.50,1112.50,1112.50,1112.50,0,7,7.00
03/02/2005,04:55,1112.50,1112.50,1112.25,1112.25,0,5,5.00
03/02/2005,04:56,1112.25,1112.25,1112.25,1112.25,0,8,8.00
03/02/2005,04:57,1112.25,1112.25,1112.25,1112.25,0,9,9.00
03/02/2005,04:58,1112.25,1112.25,1112.25,1112.25,0,2,2.00
03/02/2005,04:59,1112.25,1112.50,1112.25,1112.50,6,10,16.00
03/02/2005,05:00,1112.50,1112.50,1112.50,1112.50,1,0,1.00
03/02/2005,05:01,1112.50,1112.50,1112.50,1112.50,1,0,1.00
03/02/2005,05:02,1112.50,1112.50,1112.50,1112.50,6,0,6.00
03/02/2005,05:03,1112.50,1112.50,1112.50,1112.50,3,0,3.00
03/02/2005,05:04,1112.50,1112.50,1112.50,1112.50,7,0,7.00
03/02/2005,05:05,1112.50,1112.50,1112.50,1112.50,36,0,36.00
03/02/2005,05:06,1112.25,1112.25,1112.25,1112.25,0,113,113.00
03/02/2005,05:07,1112.25,1112.25,1112.00,1112.00,0,137,137.00
03/02/2005,05:08,1112.00,1112.25,1112.00,1112.25,1,1,2.00
03/02/2005,05:09,1112.00,1112.00,1112.00,1112.00,0,50,50.00
03/02/2005,05:12,1112.00,1112.00,1112.00,1112.00,0,2,2.00
03/02/2005,05:13,1112.00,1112.00,1112.00,1112.00,0,19,19.00
03/02/2005,05:14,1112.25,1112.25,1112.25,1112.25,11,0,11.00
03/02/2005,05:15,1112.25,1112.25,1112.25,1112.25,13,0,13.00
03/02/2005,05:16,1112.00,1112.25,1112.00,1112.25,1,143,144.00
03/02/2005,05:17,1112.25,1112.25,1112.00,1112.25,15,1,16.00
03/02/2005,05:18,1112.25,1112.25,1112.25,1112.25,2,0,2.00
03/02/2005,05:19,1112.00,1112.00,1112.00,1112.00,0,33,33.00
03/02/2005,05:21,1112.25,1112.25,1112.25,1112.25,1,0,1.00
03/02/2005,05:23,1112.25,1112.25,1112.00,1112.00,2,1,3.00
03/02/2005,05:27,1112.00,1112.00,1111.75,1112.00,4,30,34.00
03/02/2005,05:28,1112.00,1112.00,1112.00,1112.00,4,0,4.00
03/02/2005,05:29,1112.00,1112.00,1112.00,1112.00,10,0,10.00
03/02/2005,05:30,1112.00,1112.00,1112.00,1112.00,1,0,1.00
03/02/2005,05:31,1112.00,1112.00,1112.00,1112.00,2,0,2.00
03/02/2005,05:32,1112.25,1112.25,1112.00,1112.00,1,1,2.00
03/02/2005,05:33,1112.00,1112.00,1112.00,1112.00,0,23,23.00
03/02/2005,05:34,1112.00,1112.00,1112.00,1112.00,0,42,42.00
03/02/2005,05:35,1112.00,1112.00,1112.00,1112.00,0,33,33.00
03/02/2005,05:36,1112.00,1112.00,1112.00,1112.00,0,4,4.00
03/02/2005,05:38,1112.25,1112.25,1112.25,1112.25,100,0,100.00
03/02/2005,05:39,1112.25,1112.25,1112.25,1112.25,9,0,9.00
03/02/2005,05:40,1112.25,1112.25,1112.25,1112.25,1,0,1.00
03/02/2005,05:41,1112.50,1112.50,1112.50,1112.50,13,0,13.00
03/02/2005,05:42,1112.50,1112.50,1112.50,1112.50,4,0,4.00
03/02/2005,05:44,1112.50,1112.50,1112.25,1112.50,26,2,28.00
03/02/2005,05:47,1112.50,1112.50,1112.50,1112.50,5,0,5.00
03/02/2005,05:48,1112.50,1113.00,1112.50,1112.75,255,15,270.00
03/02/2005,05:49,1112.75,1112.75,1112.25,1112.50,195,115,310.00
03/02/2005,05:50,1112.50,1112.75,1112.50,1112.75,243,0,243.00
03/02/2005,05:51,1112.75,1113.00,1112.75,1112.75,27,4,31.00
03/02/2005,05:52,1112.75,1112.75,1112.50,1112.50,0,100,100.00
03/02/2005,05:53,1112.50,1112.75,1112.50,1112.75,2,1,3.00
03/02/2005,05:55,1112.75,1112.75,1112.75,1112.75,9,0,9.00
03/02/2005,05:59,1112.50,1112.75,1112.50,1112.75,16,10,26.00
03/02/2005,06:01,1112.50,1112.75,1112.50,1112.50,1,2,3.00
03/02/2005,06:02,1112.75,1112.75,1112.50,1112.50,1,1,2.00
03/02/2005,06:03,1112.50,1112.75,1112.50,1112.75,172,1,173.00
03/02/2005,06:04,1112.75,1113.00,1112.75,1113.00,13,0,13.00
03/02/2005,06:05,1113.00,1113.00,1113.00,1113.00,106,0,106.00
03/02/2005,06:06,1112.75,1112.75,1112.75,1112.75,0,24,24.00
03/02/2005,06:07,1113.00,1113.00,1113.00,1113.00,20,0,20.00
03/02/2005,06:09,1113.00,1113.00,1113.00,1113.00,100,0,100.00
03/02/2005,06:11,1112.75,1112.75,1112.75,1112.75,0,4,4.00
03/02/2005,06:12,1112.75,1112.75,1112.75,1112.75,0,29,29.00
03/02/2005,06:13,1112.50,1112.50,1112.50,1112.50,0,1,1.00
03/02/2005,06:16,1112.75,1112.75,1112.75,1112.75,2,0,2.00
03/02/2005,06:17,1112.75,1112.75,1112.75,1112.75,5,0,5.00
03/02/2005,06:18,1112.50,1112.50,1112.50,1112.50,0,30,30.00
03/02/2005,06:19,1112.25,1112.25,1112.25,1112.25,0,6,6.00
03/02/2005,06:20,1112.50,1112.50,1112.50,1112.50,28,0,28.00
03/02/2005,06:21,1112.50,1112.50,1112.50,1112.50,7,0,7.00
03/02/2005,06:22,1112.25,1112.25,1112.25,1112.25,0,33,33.00
03/02/2005,06:24,1112.25,1112.25,1112.25,1112.25,0,1,1.00
03/02/2005,06:25,1112.50,1112.50,1112.00,1112.25,4,58,62.00
03/02/2005,06:26,1112.25,1112.25,1112.25,1112.25,27,0,27.00
03/02/2005,06:28,1112.25,1112.25,1112.25,1112.25,21,0,21.00
03/02/2005,06:29,1112.25,1112.25,1112.25,1112.25,29,0,29.00
03/02/2005,06:31,1112.50,1112.50,1112.50,1112.50,2,0,2.00
03/02/2005,06:33,1112.50,1112.50,1112.25,1112.50,21,10,31.00
03/02/2005,06:35,1112.25,1112.25,1112.25,1112.25,0,50,50.00
03/02/2005,06:36,1112.25,1112.25,1112.25,1112.25,0,19,19.00
03/02/2005,06:37,1112.25,1112.25,1112.25,1112.25,0,7,7.00
03/02/2005,06:38,1112.25,1112.25,1112.25,1112.25,0,5,5.00
03/02/2005,06:39,1112.00,1112.25,1112.00,1112.25,192,2,194.00
03/02/2005,06:40,1112.25,1112.50,1112.25,1112.50,7,0,7.00
03/02/2005,06:41,1112.25,1112.25,1112.25,1112.25,0,3,3.00
03/02/2005,06:43,1112.25,1112.50,1112.25,1112.50,5,10,15.00
03/02/2005,06:44,1112.25,1112.25,1112.25,1112.25,0,202,202.00
03/02/2005,06:45,1112.25,1112.25,1112.25,1112.25,0,4,4.00
03/02/2005,06:46,1112.25,1112.25,1112.25,1112.25,0,2,2.00
03/02/2005,06:47,1112.25,1112.25,1112.25,1112.25,0,74,74.00
03/02/2005,06:48,1112.25,1112.25,1112.25,1112.25,0,1,1.00
03/02/2005,06:49,1112.00,1112.00,1112.00,1112.00,0,4,4.00
03/02/2005,06:50,1112.25,1112.25,1112.00,1112.00,27,5,32.00
03/02/2005,06:51,1112.00,1112.00,1112.00,1112.00,0,99,99.00
03/02/2005,06:53,1112.25,1112.25,1112.00,1112.00,1,4,5.00
03/02/2005,06:54,1112.00,1112.00,1112.00,1112.00,0,26,26.00
03/02/2005,06:55,1112.25,1112.25,1112.00,1112.00,20,45,65.00
03/02/2005,06:56,1112.00,1112.00,1112.00,1112.00,0,16,16.00
03/02/2005,06:59,1112.00,1112.00,1112.00,1112.00,0,31,31.00
03/02/2005,07:01,1112.00,1112.00,1112.00,1112.00,0,3,3.00
03/02/2005,07:02,1112.00,1112.00,1112.00,1112.00,0,1,1.00
03/02/2005,07:03,1112.00,1112.00,1112.00,1112.00,0,11,11.00
03/02/2005,07:04,1112.25,1112.25,1112.00,1112.25,3,5,8.00
03/02/2005,07:05,1112.25,1112.25,1112.00,1112.00,2,51,53.00
03/02/2005,07:06,1112.25,1112.25,1112.00,1112.25,8,2,10.00
03/02/2005,07:07,1112.25,1112.25,1112.25,1112.25,102,0,102.00
03/02/2005,07:08,1112.25,1112.50,1112.25,1112.25,28,26,54.00
03/02/2005,07:09,1112.25,1112.25,1112.25,1112.25,0,1,1.00
03/02/2005,07:10,1112.25,1112.25,1112.25,1112.25,0,24,24.00
03/02/2005,07:11,1112.25,1112.25,1112.25,1112.25,0,1,1.00
03/02/2005,07:12,1112.25,1112.25,1112.25,1112.25,0,1,1.00
03/02/2005,07:13,1112.25,1112.25,1112.25,1112.25,0,1,1.00
03/02/2005,07:14,1112.50,1112.50,1112.25,1112.25,1,2,3.00
03/02/2005,07:15,1112.25,1112.25,1112.25,1112.25,0,7,7.00
03/02/2005,07:16,1112.25,1112.50,1112.25,1112.25,10,5,15.00
03/02/2005,07:17,1112.25,1112.25,1112.25,1112.25,0,68,68.00
03/02/2005,07:18,1112.00,1112.25,1112.00,1112.25,17,1,18.00
03/02/2005,07:19,1112.25,1112.25,1112.25,1112.25,15,0,15.00
03/02/2005,07:20,1112.25,1112.25,1112.25,1112.25,34,0,34.00
03/02/2005,07:21,1112.25,1112.50,1112.25,1112.50,56,0,56.00
03/02/2005,07:22,1112.25,1112.25,1112.25,1112.25,0,16,16.00
03/02/2005,07:24,1112.25,1112.75,1112.25,1112.75,148,35,183.00
03/02/2005,07:25,1112.50,1112.75,1112.50,1112.50,2,6,8.00
03/02/2005,07:27,1112.50,1112.75,1112.50,1112.75,2,5,7.00
03/02/2005,07:28,1112.75,1113.00,1112.75,1113.00,524,0,524.00
03/02/2005,07:29,1112.75,1113.00,1112.75,1113.00,8,10,18.00
03/02/2005,07:30,1112.75,1113.00,1112.75,1112.75,5,172,177.00
03/02/2005,07:31,1112.75,1112.75,1112.50,1112.75,21,44,65.00
03/02/2005,07:32,1112.75,1112.75,1112.75,1112.75,5,0,5.00
03/02/2005,07:33,1112.75,1112.75,1112.75,1112.75,6,0,6.00
03/02/2005,07:34,1112.75,1112.75,1112.75,1112.75,2,0,2.00
03/02/2005,07:35,1112.75,1112.75,1112.75,1112.75,7,0,7.00
03/02/2005,07:36,1112.75,1112.75,1112.75,1112.75,214,0,214.00
03/02/2005,07:37,1113.00,1113.00,1112.75,1112.75,6,25,31.00
03/02/2005,07:38,1112.75,1112.75,1112.50,1112.50,0,22,22.00
03/02/2005,07:39,1112.75,1112.75,1112.75,1112.75,10,0,10.00
03/02/2005,07:40,1112.50,1112.50,1112.50,1112.50,0,13,13.00
03/02/2005,07:41,1112.50,1112.75,1112.50,1112.75,203,6,209.00
03/02/2005,07:42,1112.75,1112.75,1112.75,1112.75,3,0,3.00
03/02/2005,07:43,1112.75,1112.75,1112.50,1112.50,4,207,211.00
03/02/2005,07:44,1112.75,1112.75,1112.25,1112.25,4,218,222.00
03/02/2005,07:45,1112.25,1112.25,1111.75,1112.00,42,311,353.00
03/02/2005,07:46,1112.00,1112.50,1112.00,1112.25,352,4,356.00
03/02/2005,07:47,1112.25,1112.25,1112.00,1112.25,1,56,57.00
03/02/2005,07:48,1112.25,1112.25,1112.25,1112.25,9,0,9.00
03/02/2005,07:49,1112.25,1112.25,1112.25,1112.25,82,0,82.00
03/02/2005,07:50,1112.25,1112.50,1111.50,1112.00,335,702,1037.00
03/02/2005,07:51,1112.00,1112.00,1111.50,1111.75,66,129,195.00
03/02/2005,07:52,1111.75,1111.75,1111.25,1111.50,314,493,807.00
03/02/2005,07:53,1111.50,1111.75,1111.50,1111.75,142,2,144.00
03/02/2005,07:54,1111.75,1111.75,1111.50,1111.50,20,260,280.00
03/02/2005,07:55,1111.50,1111.75,1111.50,1111.50,1,250,251.00
03/02/2005,07:56,1111.50,1111.50,1111.25,1111.25,21,206,227.00
03/02/2005,07:57,1111.50,1111.50,1111.25,1111.50,57,67,124.00
03/02/2005,07:58,1111.25,1111.75,1111.25,1111.50,415,214,629.00
03/02/2005,07:59,1111.50,1111.50,1111.50,1111.50,10,0,10.00
03/02/2005,08:00,1111.50,1111.50,1111.50,1111.50,4,0,4.00
03/02/2005,08:01,1111.25,1111.50,1111.25,1111.50,14,1,15.00
03/02/2005,08:02,1111.50,1111.50,1110.75,1111.00,146,855,1001.00
03/02/2005,08:03,1111.25,1111.25,1111.00,1111.00,35,306,341.00
03/02/2005,08:04,1111.00,1111.25,1111.00,1111.00,23,149,172.00
03/02/2005,08:05,1111.00,1111.00,1110.75,1110.75,67,232,299.00
03/02/2005,08:06,1111.00,1111.25,1110.75,1110.75,448,173,621.00
03/02/2005,08:07,1110.75,1111.00,1110.75,1111.00,40,126,166.00
03/02/2005,08:08,1110.75,1111.00,1110.50,1110.75,332,1840,2172.00
03/02/2005,08:09,1110.75,1111.00,1110.75,1111.00,41,49,90.00
03/02/2005,08:10,1110.75,1111.00,1110.75,1110.75,6,418,424.00
03/02/2005,08:11,1110.50,1110.75,1110.50,1110.75,69,5,74.00
03/02/2005,08:12,1110.75,1111.00,1110.50,1111.00,210,1,211.00
03/02/2005,08:13,1111.00,1111.00,1110.75,1111.00,10,1,11.00
03/02/2005,08:14,1111.00,1111.00,1110.75,1111.00,11,53,64.00
03/02/2005,08:15,1111.00,1111.00,1110.75,1110.75,11,7,18.00
03/02/2005,08:16,1111.00,1111.00,1110.75,1111.00,40,4,44.00
03/02/2005,08:17,1111.00,1111.00,1110.75,1111.00,6,62,68.00
03/02/2005,08:18,1111.00,1111.00,1110.75,1111.00,12,25,37.00
03/02/2005,08:19,1111.00,1111.00,1111.00,1111.00,7,0,7.00
03/02/2005,08:20,1111.00,1111.00,1110.75,1111.00,74,73,147.00
03/02/2005,08:21,1111.00,1111.00,1110.75,1110.75,127,573,700.00
03/02/2005,08:22,1110.75,1110.75,1110.50,1110.50,27,83,110.00
03/02/2005,08:23,1110.75,1111.00,1110.50,1110.75,237,21,258.00
03/02/2005,08:24,1110.75,1111.00,1110.75,1111.00,537,15,552.00
03/02/2005,08:25,1111.00,1111.25,1111.00,1111.00,44,8,52.00
03/02/2005,08:26,1111.25,1111.25,1111.00,1111.25,442,15,457.00
03/02/2005,08:27,1111.25,1111.50,1111.00,1111.25,209,34,243.00
03/02/2005,08:28,1111.00,1111.25,1111.00,1111.00,2,126,128.00
03/02/2005,08:29,1111.00,1111.25,1110.75,1111.00,562,264,826.00
03/02/2005,08:30,1111.25,1111.25,1110.50,1110.75,129,1198,1327.00
03/02/2005,08:31,1110.75,1111.00,1110.25,1110.75,2396,1741,4137.00
03/02/2005,08:32,1110.75,1111.00,1110.50,1110.50,405,920,1325.00
03/02/2005,08:33,1110.75,1111.00,1110.25,1110.75,1318,1254,2572.00
03/02/2005,08:34,1110.50,1110.75,1110.50,1110.75,370,1215,1585.00
03/02/2005,08:35,1110.50,1110.75,1109.25,1109.50,1894,6069,7963.00
03/02/2005,08:36,1109.50,1110.00,1109.50,1109.75,1017,1597,2614.00
03/02/2005,08:37,1110.00,1110.50,1109.75,1110.50,4183,1371,5554.00
03/02/2005,08:38,1110.50,1110.50,1110.00,1110.50,769,1605,2374.00
03/02/2005,08:39,1110.25,1111.00,1110.25,1111.00,2544,1343,3887.00
03/02/2005,08:40,1110.75,1111.00,1110.25,1110.50,889,1328,2217.00
03/02/2005,08:41,1110.50,1110.50,1109.75,1110.00,1081,1383,2464.00
03/02/2005,08:42,1110.00,1110.75,1110.00,1110.75,1486,200,1686.00
03/02/2005,08:43,1110.75,1111.00,1110.50,1110.50,2577,435,3012.00
03/02/2005,08:44,1110.50,1110.75,1109.75,1110.00,1048,1391,2439.00
03/02/2005,08:45,1110.00,1111.00,1110.00,1110.50,1662,921,2583.00
03/02/2005,08:46,1110.50,1110.75,1110.25,1110.50,89,644,733.00
03/02/2005,08:47,1110.25,1110.75,1110.25,1110.50,448,889,1337.00
03/02/2005,08:48,1110.50,1111.00,1110.50,1110.50,1439,1062,2501.00
03/02/2005,08:49,1110.50,1111.25,1110.50,1111.25,1662,568,2230.00
03/02/2005,08:50,1111.25,1111.50,1111.00,1111.25,1263,1309,2572.00
03/02/2005,08:51,1111.25,1111.25,1111.00,1111.25,744,695,1439.00
03/02/2005,08:52,1111.25,1111.25,1110.75,1111.25,695,1333,2028.00
03/02/2005,08:53,1111.00,1112.00,1111.00,1112.00,3965,1152,5117.00
03/02/2005,08:54,1111.75,1112.00,1111.25,1111.50,1314,2355,3669.00
03/02/2005,08:55,1111.50,1111.75,1111.25,1111.75,800,442,1242.00
03/02/2005,08:56,1111.75,1111.75,1111.25,1111.25,121,1598,1719.00
03/02/2005,08:57,1111.50,1112.25,1111.00,1112.25,2342,1457,3799.00
03/02/2005,08:58,1112.00,1112.25,1111.75,1112.00,334,902,1236.00
03/02/2005,08:59,1111.75,1112.25,1111.75,1112.00,607,630,1237.00
03/02/2005,09:00,1112.00,1112.25,1111.75,1112.00,1208,262,1470.00
03/02/2005,09:01,1112.00,1113.00,1111.50,1112.75,4291,1496,5787.00
03/02/2005,09:02,1112.75,1113.00,1112.25,1112.50,871,1539,2410.00
03/02/2005,09:03,1112.25,1112.75,1112.00,1112.25,629,1603,2232.00
03/02/2005,09:04,1112.25,1112.75,1112.25,1112.25,1873,1587,3460.00
03/02/2005,09:05,1112.25,1112.25,1111.75,1111.75,163,911,1074.00
03/02/2005,09:06,1111.75,1112.00,1110.75,1111.25,1621,2924,4545.00
03/02/2005,09:07,1111.25,1111.50,1111.00,1111.25,1038,546,1584.00
03/02/2005,09:08,1111.25,1111.50,1110.75,1111.25,600,804,1404.00
03/02/2005,09:09,1111.25,1111.75,1111.00,1111.50,781,749,1530.00
03/02/2005,09:10,1111.50,1111.75,1111.25,1111.50,211,61,272.00
03/02/2005,09:11,1111.75,1112.75,1111.50,1112.25,3787,2634,6421.00
03/02/2005,09:12,1112.25,1112.50,1111.25,1112.00,1091,1584,2675.00
03/02/2005,09:13,1112.25,1112.50,1111.75,1111.75,1157,889,2046.00
03/02/2005,09:14,1112.00,1112.50,1111.75,1112.50,690,369,1059.00
03/02/2005,09:15,1112.25,1112.75,1111.75,1112.00,1834,3400,5234.00
03/02/2005,09:16,1112.00,1112.50,1111.75,1112.00,1189,967,2156.00
03/02/2005,09:17,1112.00,1112.25,1111.75,1112.00,404,1045,1449.00
03/02/2005,09:18,1112.00,1112.00,1111.50,1111.75,791,787,1578.00
03/02/2005,09:19,1111.75,1112.25,1111.50,1112.00,2099,1154,3253.00
03/02/2005,09:20,1112.00,1112.25,1112.00,1112.25,940,787,1727.00
03/02/2005,09:21,1112.25,1112.75,1111.75,1112.75,1455,413,1868.00
03/02/2005,09:22,1112.75,1113.25,1112.75,1112.75,2718,898,3616.00
03/02/2005,09:23,1113.00,1113.00,1112.50,1112.75,326,913,1239.00
03/02/2005,09:24,1113.00,1113.00,1112.50,1112.50,124,699,823.00
03/02/2005,09:25,1112.75,1112.75,1112.50,1112.50,43,75,118.00
03/02/2005,09:26,1112.75,1112.75,1112.25,1112.50,263,774,1037.00
03/02/2005,09:27,1112.50,1113.25,1112.50,1113.00,1034,454,1488.00
03/02/2005,09:28,1113.00,1113.75,1112.75,1113.50,2614,1360,3974.00
03/02/2005,09:29,1113.50,1113.75,1113.00,1113.50,3741,2236,5977.00
03/02/2005,09:30,1113.25,1114.00,1113.25,1113.50,1368,1558,2926.00
03/02/2005,09:31,1113.50,1114.50,1113.25,1114.50,5653,1073,6726.00
03/02/2005,09:32,1114.25,1115.00,1114.00,1114.00,4139,3265,7404.00
03/02/2005,09:33,1114.00,1114.25,1113.75,1114.25,1061,1271,2332.00
03/02/2005,09:34,1114.25,1114.50,1113.75,1114.00,287,660,947.00
03/02/2005,09:35,1114.00,1114.00,1113.50,1113.50,231,1993,2224.00
03/02/2005,09:36,1113.50,1114.00,1113.50,1113.50,597,578,1175.00
03/02/2005,09:37,1113.50,1113.50,1113.25,1113.50,119,652,771.00
03/02/2005,09:38,1113.25,1113.50,1113.25,1113.50,1176,67,1243.00
03/02/2005,09:39,1113.25,1113.50,1112.75,1112.75,326,3148,3474.00
03/02/2005,09:40,1112.75,1113.25,1112.75,1113.00,663,1167,1830.00
03/02/2005,09:41,1113.00,1113.00,1111.75,1112.00,1185,5419,6604.00
03/02/2005,09:42,1111.75,1112.75,1111.75,1112.25,1719,830,2549.00
03/02/2005,09:43,1112.50,1112.50,1112.25,1112.25,345,843,1188.00
03/02/2005,09:44,1112.25,1112.75,1112.25,1112.50,1059,852,1911.00
03/02/2005,09:45,1112.50,1112.50,1112.25,1112.25,134,162,296.00
03/02/2005,09:46,1112.25,1112.50,1112.25,1112.50,188,1156,1344.00
03/02/2005,09:47,1112.25,1112.75,1112.25,1112.75,1349,586,1935.00
03/02/2005,09:48,1112.75,1113.00,1112.50,1113.00,1082,240,1322.00
03/02/2005,09:49,1113.00,1113.00,1112.75,1112.75,356,39,395.00
03/02/2005,09:50,1112.75,1113.00,1112.50,1112.50,72,508,580.00
03/02/2005,09:51,1112.75,1113.25,1112.50,1113.25,1379,345,1724.00
03/02/2005,09:52,1113.25,1113.25,1113.00,1113.00,356,259,615.00
03/02/2005,09:53,1113.25,1113.25,1113.00,1113.25,173,248,421.00
03/02/2005,09:54,1113.25,1114.00,1113.00,1114.00,3497,189,3686.00
03/02/2005,09:55,1114.00,1114.25,1113.75,1113.75,1030,1215,2245.00
03/02/2005,09:56,1113.75,1114.25,1113.75,1114.25,1625,117,1742.00
03/02/2005,09:57,1114.25,1115.00,1114.25,1114.50,3937,2670,6607.00
03/02/2005,09:58,1114.50,1116.00,1114.50,1115.50,6434,1576,8010.00
03/02/2005,09:59,1115.50,1116.00,1115.25,1115.75,2457,2047,4504.00
03/02/2005,10:00,1115.75,1116.00,1115.50,1115.75,653,211,864.00
03/02/2005,10:01,1115.75,1116.00,1115.25,1115.50,684,856,1540.00
03/02/2005,10:02,1115.50,1116.50,1115.50,1116.50,4867,3959,8826.00
03/02/2005,10:03,1116.50,1116.50,1116.00,1116.00,1100,876,1976.00
03/02/2005,10:04,1116.00,1116.75,1116.00,1116.25,3659,1444,5103.00
03/02/2005,10:05,1116.25,1116.50,1116.00,1116.25,533,660,1193.00
03/02/2005,10:06,1116.25,1117.25,1116.25,1116.75,4366,2064,6430.00
03/02/2005,10:07,1117.00,1117.00,1116.25,1116.25,1366,2317,3683.00
03/02/2005,10:08,1116.25,1116.75,1116.00,1116.25,1447,928,2375.00
03/02/2005,10:09,1116.00,1117.00,1116.00,1116.50,1684,1317,3001.00
03/02/2005,10:10,1116.50,1117.25,1116.50,1117.00,1735,549,2284.00
03/02/2005,10:11,1117.00,1118.25,1117.00,1117.75,6556,3262,9818.00
03/02/2005,10:12,1118.00,1119.00,1117.75,1119.00,7812,3168,10980.00
03/02/2005,10:13,1119.00,1120.00,1118.75,1119.25,7384,5109,12493.00
03/02/2005,10:14,1119.50,1119.75,1119.00,1119.50,2180,2098,4278.00
03/02/2005,10:15,1119.50,1120.00,1119.25,1119.75,2613,1303,3916.00
03/02/2005,10:16,1119.75,1121.25,1119.75,1121.25,9529,3971,13500.00
03/02/2005,10:17,1121.25,1121.75,1121.00,1121.25,5036,3920,8956.00
03/02/2005,10:18,1121.25,1122.25,1121.00,1121.25,6117,4077,10194.00
03/02/2005,10:19,1121.25,1121.50,1120.25,1120.50,2719,3895,6614.00
03/02/2005,10:20,1120.50,1121.25,1120.50,1121.00,3423,1631,5054.00
03/02/2005,10:21,1121.00,1121.75,1121.00,1121.00,1938,1134,3072.00
03/02/2005,10:22,1121.25,1121.25,1120.75,1120.75,986,1120,2106.00
03/02/2005,10:23,1120.75,1121.00,1120.50,1120.75,975,1315,2290.00
03/02/2005,10:24,1120.50,1121.00,1120.50,1120.75,1420,1430,2850.00
03/02/2005,10:25,1121.00,1121.00,1120.25,1120.25,495,3027,3522.00
03/02/2005,10:26,1120.50,1120.50,1120.00,1120.00,378,2744,3122.00
03/02/2005,10:27,1120.25,1120.50,1120.00,1120.25,1741,1061,2802.00
03/02/2005,10:28,1120.50,1120.50,1120.25,1120.25,1393,132,1525.00
03/02/2005,10:29,1120.50,1120.75,1120.25,1120.25,634,868,1502.00
03/02/2005,10:30,1120.50,1120.75,1120.25,1120.75,1098,721,1819.00
03/02/2005,10:31,1120.75,1121.00,1120.50,1120.50,1826,606,2432.00
03/02/2005,10:32,1120.50,1120.75,1120.50,1120.75,227,145,372.00
03/02/2005,10:33,1120.50,1120.75,1120.25,1120.50,324,839,1163.00
03/02/2005,10:34,1120.50,1121.00,1120.50,1120.75,801,373,1174.00
03/02/2005,10:35,1120.75,1120.75,1120.50,1120.50,44,363,407.00
03/02/2005,10:36,1120.75,1121.00,1120.50,1121.00,893,591,1484.00
03/02/2005,10:37,1121.00,1121.00,1120.50,1120.75,88,476,564.00
03/02/2005,10:38,1120.50,1120.75,1120.50,1120.50,847,236,1083.00
03/02/2005,10:39,1120.50,1120.75,1120.25,1120.50,707,774,1481.00
03/02/2005,10:40,1120.75,1120.75,1120.25,1120.25,4,1060,1064.00
03/02/2005,10:41,1120.25,1120.50,1120.00,1120.00,611,2034,2645.00
03/02/2005,10:42,1120.00,1120.50,1120.00,1120.50,670,109,779.00
03/02/2005,10:43,1120.25,1120.75,1120.25,1120.50,550,274,824.00
03/02/2005,10:44,1120.75,1120.75,1120.50,1120.75,1495,26,1521.00
03/02/2005,10:45,1120.75,1121.00,1120.75,1121.00,1102,283,1385.00
03/02/2005,10:46,1121.00,1121.25,1120.75,1121.00,1095,950,2045.00
03/02/2005,10:47,1120.75,1121.50,1120.75,1121.50,1691,675,2366.00
03/02/2005,10:48,1121.50,1121.75,1120.75,1121.00,823,1243,2066.00
03/02/2005,10:49,1120.75,1121.00,1120.75,1120.75,725,117,842.00
03/02/2005,10:50,1121.00,1121.00,1120.50,1120.75,537,701,1238.00
03/02/2005,10:51,1120.75,1120.75,1120.50,1120.50,95,301,396.00
03/02/2005,10:52,1120.75,1121.00,1120.50,1120.75,521,164,685.00
03/02/2005,10:53,1121.00,1121.00,1120.75,1121.00,54,20,74.00
03/02/2005,10:54,1121.00,1121.00,1120.75,1121.00,218,37,255.00
03/02/2005,10:55,1121.00,1121.00,1120.75,1120.75,161,74,235.00
03/02/2005,10:56,1121.00,1121.25,1120.75,1121.00,403,84,487.00
03/02/2005,10:57,1121.00,1121.00,1120.75,1120.75,7,1471,1478.00
03/02/2005,10:58,1120.75,1120.75,1119.75,1120.25,1007,2960,3967.00
03/02/2005,10:59,1120.25,1120.25,1119.75,1120.00,343,1045,1388.00
03/02/2005,11:00,1120.00,1120.25,1119.75,1120.00,403,674,1077.00
03/02/2005,11:01,1120.00,1120.00,1119.75,1120.00,295,182,477.00
03/02/2005,11:02,1120.00,1120.75,1119.75,1120.25,2026,175,2201.00
03/02/2005,11:03,1120.25,1120.25,1120.00,1120.25,267,890,1157.00
03/02/2005,11:04,1120.00,1120.25,1119.75,1119.75,16,413,429.00
03/02/2005,11:05,1120.00,1120.00,1119.75,1120.00,351,42,393.00
03/02/2005,11:06,1120.00,1120.25,1120.00,1120.00,81,335,416.00
03/02/2005,11:07,1120.00,1120.50,1119.75,1120.00,805,691,1496.00
03/02/2005,11:08,1120.00,1120.50,1120.00,1120.50,329,104,433.00
03/02/2005,11:09,1120.25,1120.75,1120.25,1120.25,1318,438,1756.00
03/02/2005,11:10,1120.25,1120.25,1119.75,1119.75,60,1019,1079.00
03/02/2005,11:11,1119.75,1120.00,1119.50,1119.75,253,1082,1335.00
03/02/2005,11:12,1119.75,1120.00,1119.75,1119.75,106,236,342.00
03/02/2005,11:13,1120.00,1120.50,1119.75,1120.25,1757,68,1825.00
03/02/2005,11:14,1120.25,1120.50,1120.25,1120.25,14,40,54.00
03/02/2005,11:15,1120.25,1120.50,1120.25,1120.25,18,28,46.00
03/02/2005,11:16,1120.25,1120.50,1120.00,1120.00,9,536,545.00
03/02/2005,11:17,1120.25,1120.25,1120.00,1120.25,38,348,386.00
03/02/2005,11:18,1120.25,1120.25,1119.75,1120.00,171,200,371.00
03/02/2005,11:19,1120.00,1120.25,1120.00,1120.25,83,14,97.00
03/02/2005,11:20,1120.25,1120.25,1120.00,1120.25,77,41,118.00
03/02/2005,11:21,1120.25,1120.50,1120.00,1120.25,706,72,778.00
03/02/2005,11:22,1120.25,1120.75,1120.25,1120.75,902,109,1011.00
03/02/2005,11:23,1120.75,1121.00,1120.50,1120.75,1725,164,1889.00
03/02/2005,11:24,1120.75,1120.75,1120.25,1120.50,88,330,418.00
03/02/2005,11:25,1120.25,1120.50,1120.00,1120.00,29,558,587.00
03/02/2005,11:26,1120.25,1120.25,1120.00,1120.25,19,53,72.00
03/02/2005,11:27,1120.00,1120.25,1120.00,1120.00,189,224,413.00
03/02/2005,11:28,1120.25,1120.25,1119.75,1119.75,110,964,1074.00
03/02/2005,11:29,1119.75,1120.50,1119.75,1120.50,1509,749,2258.00
03/02/2005,11:30,1120.25,1120.50,1120.25,1120.25,163,997,1160.00
03/02/2005,11:31,1120.50,1120.50,1120.25,1120.25,162,796,958.00
03/02/2005,11:32,1120.25,1120.50,1119.75,1120.00,22,1245,1267.00
03/02/2005,11:33,1119.75,1120.00,1119.75,1120.00,43,56,99.00
03/02/2005,11:34,1120.00,1120.00,1119.75,1120.00,78,8,86.00
03/02/2005,11:35,1120.00,1120.00,1119.75,1119.75,21,46,67.00
03/02/2005,11:36,1119.75,1120.00,1119.75,1120.00,30,50,80.00
03/02/2005,11:37,1120.00,1120.00,1119.75,1119.75,524,31,555.00
03/02/2005,11:38,1119.75,1120.00,1119.75,1120.00,15,124,139.00
03/02/2005,11:39,1119.75,1120.00,1119.50,1119.75,48,584,632.00
03/02/2005,11:40,1119.50,1119.75,1119.25,1119.25,582,1954,2536.00
03/02/2005,11:41,1119.25,1119.50,1119.00,1119.00,1717,1241,2958.00
03/02/2005,11:42,1119.00,1119.25,1118.75,1118.75,115,2644,2759.00
03/02/2005,11:43,1118.75,1119.25,1118.75,1119.00,1152,313,1465.00
03/02/2005,11:44,1119.00,1119.25,1119.00,1119.25,112,116,228.00
03/02/2005,11:45,1119.25,1119.50,1119.25,1119.25,1055,57,1112.00
03/02/2005,11:46,1119.50,1119.50,1119.25,1119.50,94,58,152.00
03/02/2005,11:47,1119.50,1119.50,1119.25,1119.50,21,7,28.00
03/02/2005,11:48,1119.25,1119.75,1119.25,1119.75,622,667,1289.00
03/02/2005,11:49,1119.50,1119.75,1119.50,1119.75,233,27,260.00
03/02/2005,11:50,1119.75,1119.75,1119.50,1119.75,80,18,98.00
03/02/2005,11:51,1119.50,1120.00,1119.50,1119.75,1439,1043,2482.00
03/02/2005,11:52,1119.75,1119.75,1119.50,1119.50,62,27,89.00
03/02/2005,11:53,1119.50,1119.75,1119.00,1119.50,648,1515,2163.00
03/02/2005,11:54,1119.75,1119.75,1119.50,1119.75,14,103,117.00
03/02/2005,11:55,1119.75,1119.75,1119.50,1119.75,21,74,95.00
03/02/2005,11:56,1119.75,1120.00,1119.50,1119.75,256,133,389.00
03/02/2005,11:57,1119.75,1119.75,1119.50,1119.75,139,278,417.00
03/02/2005,11:58,1119.75,1119.75,1119.50,1119.75,99,44,143.00
03/02/2005,11:59,1119.75,1120.00,1119.50,1119.75,256,96,352.00
03/02/2005,12:00,1119.75,1120.00,1119.50,1119.75,32,100,132.00
03/02/2005,12:01,1119.75,1119.75,1119.50,1119.50,7,203,210.00
03/02/2005,12:02,1119.50,1119.75,1119.50,1119.75,112,37,149.00
03/02/2005,12:03,1119.50,1119.75,1119.50,1119.50,23,35,58.00
03/02/2005,12:04,1119.75,1119.75,1119.50,1119.75,19,8,27.00
03/02/2005,12:05,1119.75,1119.75,1119.50,1119.75,22,5,27.00
03/02/2005,12:06,1119.75,1119.75,1119.25,1119.50,49,178,227.00
03/02/2005,12:07,1119.50,1119.75,1119.50,1119.50,326,2,328.00
03/02/2005,12:08,1119.50,1119.75,1119.00,1119.25,70,1149,1219.00
03/02/2005,12:09,1119.25,1119.25,1118.75,1119.25,547,771,1318.00
03/02/2005,12:10,1119.00,1119.25,1118.75,1119.00,218,429,647.00
03/02/2005,12:11,1119.00,1119.25,1119.00,1119.25,39,122,161.00
03/02/2005,12:12,1119.25,1119.25,1119.00,1119.25,17,74,91.00
03/02/2005,12:13,1119.00,1119.25,1119.00,1119.25,172,522,694.00
03/02/2005,12:14,1119.00,1119.50,1119.00,1119.50,425,154,579.00
03/02/2005,12:15,1119.50,1120.00,1119.25,1120.00,2216,87,2303.00
03/02/2005,12:16,1120.00,1120.00,1119.50,1119.50,115,379,494.00
03/02/2005,12:17,1119.75,1119.75,1119.50,1119.75,531,31,562.00
03/02/2005,12:18,1119.50,1120.00,1119.50,1120.00,1246,69,1315.00
03/02/2005,12:19,1120.00,1120.25,1119.75,1120.00,1066,147,1213.00
03/02/2005,12:20,1120.25,1120.50,1120.00,1120.50,1679,60,1739.00
03/02/2005,12:21,1120.50,1120.50,1120.25,1120.25,87,126,213.00
03/02/2005,12:22,1120.25,1120.50,1120.25,1120.50,575,97,672.00
03/02/2005,12:23,1120.50,1120.50,1120.00,1120.25,102,632,734.00
03/02/2005,12:24,1120.25,1120.25,1120.00,1120.25,139,40,179.00
03/02/2005,12:25,1120.25,1120.50,1120.00,1120.25,678,15,693.00
03/02/2005,12:26,1120.25,1120.75,1120.00,1120.75,1077,459,1536.00
03/02/2005,12:27,1120.75,1121.25,1120.50,1121.25,2006,211,2217.00
03/02/2005,12:28,1121.00,1121.25,1120.75,1120.75,61,1115,1176.00
03/02/2005,12:29,1120.75,1121.00,1120.75,1120.75,46,543,589.00
03/02/2005,12:30,1120.75,1121.00,1120.75,1120.75,9,223,232.00
03/02/2005,12:31,1121.00,1121.50,1120.75,1121.25,2394,444,2838.00
03/02/2005,12:32,1121.25,1121.50,1121.00,1121.00,507,74,581.00
03/02/2005,12:33,1121.00,1121.25,1121.00,1121.00,505,399,904.00
03/02/2005,12:34,1121.00,1121.25,1121.00,1121.00,16,12,28.00
03/02/2005,12:35,1121.00,1121.25,1120.75,1120.75,53,681,734.00
03/02/2005,12:36,1120.75,1121.25,1120.75,1121.00,335,243,578.00
03/02/2005,12:37,1121.00,1121.00,1120.75,1120.75,517,150,667.00
03/02/2005,12:38,1120.75,1121.25,1120.75,1121.25,428,60,488.00
03/02/2005,12:39,1121.25,1121.25,1121.00,1121.00,95,119,214.00
03/02/2005,12:40,1121.00,1121.00,1120.50,1120.50,368,1046,1414.00
03/02/2005,12:41,1120.75,1120.75,1120.25,1120.50,229,1305,1534.00
03/02/2005,12:42,1120.25,1120.50,1119.75,1120.00,511,2934,3445.00
03/02/2005,12:43,1120.00,1120.25,1119.75,1119.75,135,585,720.00
03/02/2005,12:44,1119.75,1120.00,1119.75,1119.75,128,52,180.00
03/02/2005,12:45,1119.75,1120.00,1119.00,1119.00,273,2794,3067.00
03/02/2005,12:46,1119.25,1119.50,1119.00,1119.50,722,743,1465.00
03/02/2005,12:47,1119.25,1119.50,1118.75,1119.00,956,1242,2198.00
03/02/2005,12:48,1119.00,1119.25,1119.00,1119.25,292,652,944.00
03/02/2005,12:49,1119.00,1119.25,1118.75,1118.75,403,1090,1493.00
03/02/2005,12:50,1118.75,1119.25,1118.75,1119.00,769,697,1466.00
03/02/2005,12:51,1118.75,1119.00,1118.00,1118.00,374,5375,5749.00
03/02/2005,12:52,1118.00,1118.25,1117.50,1117.75,1222,3532,4754.00
03/02/2005,12:53,1117.75,1117.75,1116.75,1117.25,2215,4997,7212.00
03/02/2005,12:54,1117.25,1117.50,1116.50,1116.50,1515,4327,5842.00
03/02/2005,12:55,1116.50,1116.75,1115.00,1115.00,1209,7775,8984.00
03/02/2005,12:56,1114.75,1115.50,1114.75,1115.25,4040,2825,6865.00
03/02/2005,12:57,1115.25,1116.00,1115.00,1115.50,2172,1202,3374.00
03/02/2005,12:58,1115.75,1115.75,1115.25,1115.50,666,1513,2179.00
03/02/2005,12:59,1115.50,1116.50,1115.25,1116.25,3341,792,4133.00
03/02/2005,13:00,1116.25,1116.75,1116.00,1116.75,2421,1387,3808.00
03/02/2005,13:01,1116.75,1116.75,1116.00,1116.50,989,1286,2275.00
03/02/2005,13:02,1116.50,1117.00,1116.50,1117.00,1335,401,1736.00
03/02/2005,13:03,1116.75,1117.75,1116.75,1117.75,2825,530,3355.00
03/02/2005,13:04,1117.75,1117.75,1116.75,1117.00,881,1483,2364.00
03/02/2005,13:05,1117.00,1117.25,1116.75,1117.00,870,795,1665.00
03/02/2005,13:06,1117.00,1117.00,1116.50,1116.50,128,871,999.00
03/02/2005,13:07,1116.50,1117.25,1116.50,1117.25,667,1062,1729.00
03/02/2005,13:08,1117.25,1117.25,1116.75,1117.00,757,527,1284.00
03/02/2005,13:09,1117.00,1117.00,1116.25,1116.50,152,907,1059.00
03/02/2005,13:10,1116.25,1116.50,1116.00,1116.25,62,1246,1308.00
03/02/2005,13:11,1116.00,1116.50,1115.75,1116.00,1227,1710,2937.00
03/02/2005,13:12,1116.00,1116.25,1115.50,1116.25,483,1074,1557.00
03/02/2005,13:13,1116.25,1116.50,1115.50,1115.75,1143,1267,2410.00
03/02/2005,13:14,1116.00,1116.25,1115.75,1116.00,294,682,976.00
03/02/2005,13:15,1116.00,1116.25,1115.75,1116.00,161,280,441.00
03/02/2005,13:16,1116.00,1116.00,1115.25,1116.00,1080,2424,3504.00
03/02/2005,13:17,1116.00,1116.00,1115.75,1116.00,150,66,216.00
03/02/2005,13:18,1115.75,1116.50,1115.75,1116.50,844,411,1255.00
03/02/2005,13:19,1116.25,1117.00,1116.25,1116.75,1419,614,2033.00
03/02/2005,13:20,1116.75,1116.75,1116.00,1116.50,340,852,1192.00
03/02/2005,13:21,1116.50,1116.50,1116.25,1116.25,470,352,822.00
03/02/2005,13:22,1116.25,1116.25,1116.00,1116.25,363,186,549.00
03/02/2005,13:23,1116.25,1116.50,1115.75,1116.00,453,622,1075.00
03/02/2005,13:24,1116.00,1116.25,1115.75,1116.00,101,429,530.00
03/02/2005,13:25,1116.00,1116.25,1116.00,1116.00,9,451,460.00
03/02/2005,13:26,1116.25,1116.25,1116.00,1116.25,150,29,179.00
03/02/2005,13:27,1116.25,1117.00,1116.25,1117.00,1425,53,1478.00
03/02/2005,13:28,1116.75,1117.00,1116.50,1116.75,449,470,919.00
03/02/2005,13:29,1116.75,1117.00,1116.00,1116.00,216,1291,1507.00
03/02/2005,13:30,1116.00,1116.25,1115.50,1116.25,1580,2336,3916.00
03/02/2005,13:31,1116.25,1116.50,1116.00,1116.50,1811,114,1925.00
03/02/2005,13:32,1116.50,1116.50,1116.00,1116.25,260,1658,1918.00
03/02/2005,13:33,1116.25,1116.50,1116.00,1116.00,246,186,432.00
03/02/2005,13:34,1116.00,1116.25,1115.50,1115.50,60,1223,1283.00
03/02/2005,13:35,1115.50,1115.75,1115.00,1115.25,1121,2699,3820.00
03/02/2005,13:36,1115.00,1115.25,1113.25,1113.75,3387,10518,13905.00
03/02/2005,13:37,1113.50,1113.75,1112.75,1113.25,2886,4453,7339.00
03/02/2005,13:38,1113.25,1113.75,1113.25,1113.75,1556,1357,2913.00
03/02/2005,13:39,1113.75,1114.50,1113.50,1114.25,1669,258,1927.00
03/02/2005,13:40,1114.50,1114.50,1113.50,1113.50,589,3101,3690.00
03/02/2005,13:41,1113.50,1114.00,1113.50,1113.75,907,1052,1959.00
03/02/2005,13:42,1113.75,1114.00,1113.50,1113.75,437,595,1032.00
03/02/2005,13:43,1113.75,1114.00,1112.75,1113.25,2054,3181,5235.00
03/02/2005,13:44,1113.25,1113.75,1113.00,1113.25,1431,694,2125.00
03/02/2005,13:45,1113.00,1113.50,1112.75,1112.75,470,893,1363.00
03/02/2005,13:46,1113.00,1113.00,1112.00,1113.00,4076,6081,10157.00
03/02/2005,13:47,1113.00,1113.25,1112.25,1112.50,1887,2963,4850.00
03/02/2005,13:48,1112.50,1113.75,1112.50,1113.50,3456,548,4004.00
03/02/2005,13:49,1113.75,1114.00,1113.25,1113.25,1233,1106,2339.00
03/02/2005,13:50,1113.25,1113.50,1112.25,1112.25,579,3454,4033.00
03/02/2005,13:51,1112.50,1113.00,1112.25,1113.00,842,581,1423.00
03/02/2005,13:52,1113.00,1113.25,1112.50,1112.75,653,734,1387.00
03/02/2005,13:53,1113.00,1113.50,1112.75,1113.50,1795,390,2185.00
03/02/2005,13:54,1113.50,1113.75,1113.00,1113.75,628,917,1545.00
03/02/2005,13:55,1113.50,1113.75,1113.25,1113.25,63,481,544.00
03/02/2005,13:56,1113.25,1114.00,1113.00,1114.00,1528,738,2266.00
03/02/2005,13:57,1113.75,1114.75,1113.75,1114.50,3511,1077,4588.00
03/02/2005,13:58,1114.50,1114.75,1114.00,1114.00,567,1458,2025.00
03/02/2005,13:59,1114.00,1114.25,1114.00,1114.00,93,379,472.00
03/02/2005,14:00,1114.25,1114.25,1113.50,1113.50,68,1023,1091.00
03/02/2005,14:01,1113.50,1114.50,1113.50,1114.50,1537,601,2138.00
03/02/2005,14:02,1114.25,1114.50,1113.75,1114.00,149,1083,1232.00
03/02/2005,14:03,1113.75,1114.75,1113.75,1114.50,695,381,1076.00
03/02/2005,14:04,1114.25,1114.75,1114.25,1114.50,371,205,576.00
03/02/2005,14:05,1114.75,1115.00,1114.25,1114.50,243,683,926.00
03/02/2005,14:06,1114.25,1115.00,1114.25,1114.75,1185,423,1608.00
03/02/2005,14:07,1114.75,1115.00,1114.25,1114.25,268,633,901.00
03/02/2005,14:08,1114.25,1114.50,1114.00,1114.50,522,701,1223.00
03/02/2005,14:09,1114.25,1115.25,1114.25,1115.25,1024,130,1154.00
03/02/2005,14:10,1115.25,1116.25,1115.00,1116.25,5366,1231,6597.00
03/02/2005,14:11,1116.00,1116.25,1115.75,1116.00,869,534,1403.00
03/02/2005,14:12,1115.75,1116.00,1115.75,1115.75,82,210,292.00
03/02/2005,14:13,1115.75,1116.50,1115.50,1115.50,2307,1401,3708.00
03/02/2005,14:14,1115.50,1116.00,1115.00,1115.25,304,1395,1699.00
03/02/2005,14:15,1115.25,1115.50,1115.00,1115.25,471,268,739.00
03/02/2005,14:16,1115.25,1115.50,1115.00,1115.25,209,243,452.00
03/02/2005,14:17,1115.50,1115.50,1115.00,1115.00,6,548,554.00
03/02/2005,14:18,1115.00,1115.25,1115.00,1115.25,47,34,81.00
03/02/2005,14:19,1115.25,1115.25,1115.00,1115.00,622,20,642.00
03/02/2005,14:20,1115.00,1115.25,1114.50,1114.75,168,2099,2267.00
03/02/2005,14:21,1114.50,1115.50,1114.50,1115.25,1177,409,1586.00
03/02/2005,14:22,1115.25,1115.50,1114.75,1115.50,582,463,1045.00
03/02/2005,14:23,1115.50,1115.50,1115.00,1115.25,260,186,446.00
03/02/2005,14:24,1115.00,1115.50,1115.00,1115.50,85,38,123.00
03/02/2005,14:25,1115.25,1116.00,1115.25,1115.75,2028,1048,3076.00
03/02/2005,14:26,1115.75,1116.25,1115.50,1116.00,1074,607,1681.00
03/02/2005,14:27,1116.00,1116.25,1115.75,1115.75,167,213,380.00
03/02/2005,14:28,1116.00,1116.25,1115.75,1116.00,218,96,314.00
03/02/2005,14:29,1116.00,1116.75,1116.00,1116.50,2518,166,2684.00
03/02/2005,14:30,1116.50,1117.00,1116.25,1116.75,1732,703,2435.00
03/02/2005,14:31,1117.00,1117.75,1116.75,1117.50,3752,806,4558.00
03/02/2005,14:32,1117.50,1117.75,1117.00,1117.00,333,1810,2143.00
03/02/2005,14:33,1117.00,1117.25,1116.50,1116.50,140,1014,1154.00
03/02/2005,14:34,1116.50,1117.00,1116.50,1116.50,233,483,716.00
03/02/2005,14:35,1116.75,1117.25,1116.75,1117.00,2566,557,3123.00
03/02/2005,14:36,1117.00,1117.25,1116.50,1117.00,282,549,831.00
03/02/2005,14:37,1117.00,1117.25,1117.00,1117.25,407,207,614.00
03/02/2005,14:38,1117.25,1117.50,1117.00,1117.25,883,71,954.00
03/02/2005,14:39,1117.25,1117.50,1117.00,1117.25,3065,857,3922.00
03/02/2005,14:40,1117.00,1117.00,1116.50,1117.00,473,904,1377.00
03/02/2005,14:41,1116.75,1117.00,1116.00,1116.50,458,2030,2488.00
03/02/2005,14:42,1116.25,1116.50,1116.25,1116.25,57,979,1036.00
03/02/2005,14:43,1116.50,1116.50,1116.00,1116.00,480,484,964.00
03/02/2005,14:44,1116.00,1116.75,1116.00,1116.75,1718,123,1841.00
03/02/2005,14:45,1116.75,1117.25,1116.50,1117.00,1715,624,2339.00
03/02/2005,14:46,1117.00,1117.25,1116.75,1116.75,299,501,800.00
03/02/2005,14:47,1117.00,1117.25,1116.50,1116.75,604,1359,1963.00
03/02/2005,14:48,1116.75,1117.00,1116.50,1116.75,197,294,491.00
03/02/2005,14:49,1116.75,1117.00,1116.50,1117.00,409,55,464.00
03/02/2005,14:50,1116.75,1117.00,1116.75,1117.00,60,32,92.00
03/02/2005,14:51,1117.00,1117.00,1116.50,1116.50,8,720,728.00
03/02/2005,14:52,1116.50,1116.75,1116.25,1116.50,14,782,796.00
03/02/2005,14:53,1116.25,1116.50,1116.00,1116.00,65,1107,1172.00
03/02/2005,14:54,1116.00,1116.25,1115.75,1115.75,95,2109,2204.00
03/02/2005,14:55,1115.75,1116.00,1115.50,1116.00,1086,806,1892.00
03/02/2005,14:56,1115.75,1116.00,1115.75,1115.75,262,541,803.00
03/02/2005,14:57,1116.00,1116.25,1115.75,1116.25,1213,56,1269.00
03/02/2005,14:58,1116.25,1116.25,1116.00,1116.00,1299,98,1397.00
03/02/2005,14:59,1116.25,1116.25,1115.75,1115.75,390,651,1041.00
03/02/2005,15:00,1116.00,1116.00,1115.50,1115.75,2005,2961,4966.00
03/02/2005,15:01,1115.50,1116.00,1115.50,1116.00,1224,2190,3414.00
03/02/2005,15:02,1116.00,1116.50,1115.75,1116.00,1937,583,2520.00
03/02/2005,15:03,1116.00,1116.25,1116.00,1116.25,283,270,553.00
03/02/2005,15:04,1116.25,1116.25,1116.00,1116.25,268,706,974.00
03/02/2005,15:05,1116.00,1116.25,1116.00,1116.25,283,5,288.00
03/02/2005,15:06,1116.25,1116.25,1116.00,1116.00,297,237,534.00
03/02/2005,15:07,1116.00,1116.25,1116.00,1116.00,23,849,872.00
03/02/2005,15:08,1116.00,1116.00,1115.75,1116.00,144,58,202.00
03/02/2005,15:09,1115.75,1116.25,1115.75,1116.25,1134,71,1205.00
03/02/2005,15:10,1116.25,1116.25,1115.75,1115.75,373,1695,2068.00
03/02/2005,15:11,1116.00,1116.00,1115.50,1115.75,582,1642,2224.00
03/02/2005,15:12,1115.75,1115.75,1115.25,1115.50,169,3621,3790.00
03/02/2005,15:13,1115.25,1115.50,1115.25,1115.50,727,496,1223.00
03/02/2005,15:14,1115.25,1115.50,1115.25,1115.25,253,315,568.00
03/02/2005,15:15,1115.25,1115.50,1114.75,1114.75,1072,6219,7291.00
03/02/2005,15:16,1115.00,1115.00,1115.00,1115.00,85,0,85.00
03/02/2005,15:31,1115.00,1115.50,1115.00,1115.25,161,45,206.00
03/02/2005,15:32,1115.00,1115.25,1115.00,1115.25,56,33,89.00
03/02/2005,15:33,1115.25,1115.25,1115.25,1115.25,35,0,35.00
03/02/2005,15:34,1115.00,1115.25,1115.00,1115.25,15,1,16.00
03/02/2005,15:35,1115.25,1115.25,1115.00,1115.00,2,5,7.00
03/02/2005,15:36,1115.00,1115.00,1115.00,1115.00,0,1,1.00
03/02/2005,15:37,1115.00,1115.00,1115.00,1115.00,0,1,1.00
03/02/2005,15:38,1115.00,1115.25,1115.00,1115.25,6,2,8.00
03/02/2005,15:39,1115.00,1115.00,1115.00,1115.00,0,1,1.00
03/02/2005,15:42,1115.00,1115.00,1115.00,1115.00,0,254,254.00
03/02/2005,15:43,1115.00,1115.00,1115.00,1115.00,0,22,22.00
03/02/2005,15:44,1115.00,1115.00,1114.75,1114.75,0,345,345.00
03/02/2005,15:45,1114.75,1115.00,1114.75,1114.75,6,92,98.00
03/02/2005,15:46,1114.50,1114.75,1114.50,1114.75,2,3,5.00
03/02/2005,15:47,1114.75,1114.75,1114.50,1114.75,57,71,128.00
03/02/2005,15:48,1114.50,1114.75,1114.50,1114.75,4,7,11.00
03/02/2005,15:49,1114.75,1114.75,1114.75,1114.75,7,0,7.00
03/02/2005,15:51,1114.50,1114.50,1114.50,1114.50,0,1,1.00
03/02/2005,15:52,1114.75,1114.75,1114.50,1114.75,9,2,11.00
03/02/2005,15:53,1114.50,1114.50,1114.50,1114.50,0,26,26.00
03/02/2005,15:54,1114.50,1114.50,1114.50,1114.50,0,13,13.00
03/02/2005,15:55,1114.50,1114.50,1114.50,1114.50,0,5,5.00
03/02/2005,15:56,1114.50,1114.50,1114.25,1114.50,14,135,149.00
03/02/2005,15:57,1114.50,1114.50,1114.25,1114.50,109,30,139.00
03/02/2005,15:58,1114.50,1114.50,1114.25,1114.25,31,14,45.00
03/02/2005,15:59,1114.50,1114.50,1114.50,1114.50,10,0,10.00
03/02/2005,16:00,1114.75,1114.75,1114.75,1114.75,14,0,14.00
03/02/2005,17:01,1114.75,1114.75,1114.75,1114.75,15,0,15.00
03/02/2005,17:02,1114.75,1114.75,1114.75,1114.75,18,0,18.00
03/02/2005,17:03,1114.50,1114.75,1114.50,1114.50,1,21,22.00
03/02/2005,17:04,1114.75,1114.75,1114.50,1114.50,1,25,26.00
03/02/2005,17:05,1114.50,1114.50,1114.50,1114.50,0,18,18.00
03/02/2005,17:06,1114.50,1114.50,1114.25,1114.25,0,26,26.00
03/02/2005,17:07,1114.25,1114.25,1114.00,1114.25,4,85,89.00
03/02/2005,17:08,1114.50,1114.50,1114.50,1114.50,2,0,2.00
03/02/2005,17:09,1114.25,1114.25,1114.25,1114.25,0,20,20.00
03/02/2005,17:10,1114.25,1114.25,1114.00,1114.00,0,20,20.00
03/02/2005,17:11,1114.00,1114.25,1114.00,1114.25,2,22,24.00
03/02/2005,17:12,1114.25,1114.25,1114.25,1114.25,40,0,40.00
03/02/2005,17:13,1114.00,1114.25,1114.00,1114.00,2,29,31.00
03/02/2005,17:14,1114.00,1114.00,1113.75,1113.75,0,86,86.00
03/02/2005,17:15,1113.75,1114.00,1113.75,1114.00,55,3,58.00
03/02/2005,17:16,1114.00,1114.25,1114.00,1114.25,67,0,67.00
03/02/2005,17:17,1114.25,1114.25,1114.25,1114.25,3,0,3.00
03/02/2005,17:18,1114.25,1114.25,1114.25,1114.25,2,0,2.00
03/02/2005,17:22,1114.00,1114.00,1114.00,1114.00,0,3,3.00
03/02/2005,17:23,1114.00,1114.00,1114.00,1114.00,0,1,1.00
03/02/2005,17:26,1114.25,1114.25,1114.25,1114.25,93,0,93.00
03/02/2005,17:27,1114.25,1114.25,1114.25,1114.25,2,0,2.00
03/02/2005,17:28,1114.25,1114.50,1114.25,1114.50,4,0,4.00
03/02/2005,17:29,1114.50,1114.50,1114.25,1114.25,3,50,53.00
03/02/2005,17:30,1114.50,1114.50,1114.50,1114.50,1,0,1.00
03/02/2005,17:33,1114.50,1114.50,1114.50,1114.50,5,0,5.00
03/02/2005,17:34,1114.50,1114.50,1114.50,1114.50,15,0,15.00
03/02/2005,17:35,1114.50,1114.50,1114.50,1114.50,6,0,6.00
03/02/2005,17:38,1114.50,1114.50,1114.50,1114.50,10,0,10.00
03/02/2005,17:39,1114.50,1114.50,1114.50,1114.50,6,0,6.00
03/02/2005,17:40,1114.50,1114.50,1114.50,1114.50,10,0,10.00
03/02/2005,17:42,1114.50,1114.50,1114.50,1114.50,1,0,1.00
03/02/2005,17:44,1114.50,1114.50,1114.50,1114.50,1,0,1.00
03/02/2005,17:45,1114.50,1114.50,1114.50,1114.50,1,0,1.00
03/02/2005,17:47,1114.75,1114.75,1114.75,1114.75,4,0,4.00
03/02/2005,17:48,1114.50,1114.50,1114.25,1114.25,0,26,26.00
03/02/2005,17:50,1114.50,1114.50,1114.50,1114.50,9,0,9.00
03/02/2005,17:52,1114.50,1114.50,1114.50,1114.50,1,0,1.00
03/02/2005,17:53,1114.50,1114.50,1114.50,1114.50,1,0,1.00
03/02/2005,17:56,1114.25,1114.25,1114.25,1114.25,0,2,2.00
03/02/2005,17:57,1114.50,1114.50,1114.50,1114.50,1,0,1.00
03/02/2005,17:58,1114.50,1114.50,1114.50,1114.50,17,0,17.00
03/02/2005,18:02,1114.50,1114.50,1114.50,1114.50,5,0,5.00
03/02/2005,18:03,1114.50,1114.50,1114.50,1114.50,56,0,56.00
03/02/2005,18:04,1114.50,1114.50,1114.50,1114.50,15,0,15.00
03/02/2005,18:05,1114.50,1114.50,1114.50,1114.50,11,0,11.00
03/02/2005,18:11,1114.50,1114.50,1114.50,1114.50,3,0,3.00
03/02/2005,18:12,1114.25,1114.50,1114.25,1114.25,2,2,4.00
03/02/2005,18:13,1114.50,1114.50,1114.25,1114.25,5,6,11.00
03/02/2005,18:14,1114.25,1114.25,1114.25,1114.25,0,15,15.00
03/02/2005,18:15,1114.25,1114.25,1114.25,1114.25,0,5,5.00
03/02/2005,18:16,1114.25,1114.25,1114.25,1114.25,0,5,5.00
03/02/2005,18:17,1114.25,1114.50,1114.25,1114.50,2,8,10.00
03/02/2005,18:18,1114.50,1114.50,1114.50,1114.50,9,0,9.00
03/02/2005,18:23,1114.25,1114.50,1114.25,1114.50,10,2,12.00
03/02/2005,18:24,1114.25,1114.25,1114.25,1114.25,0,2,2.00
03/02/2005,18:25,1114.25,1114.50,1114.25,1114.50,18,1,19.00
03/02/2005,18:26,1114.50,1114.50,1114.50,1114.50,8,0,8.00
03/02/2005,18:30,1114.50,1114.50,1114.50,1114.50,9,0,9.00
03/02/2005,18:31,1114.50,1114.75,1114.50,1114.75,11,0,11.00
03/02/2005,18:32,1114.50,1114.75,1114.50,1114.75,5,3,8.00
03/02/2005,18:33,1114.50,1114.50,1114.50,1114.50,0,5,5.00
03/02/2005,18:35,1114.25,1114.25,1114.25,1114.25,0,3,3.00
03/02/2005,18:36,1114.50,1114.50,1114.50,1114.50,2,0,2.00
03/02/2005,18:37,1114.25,1114.25,1114.25,1114.25,0,16,16.00
03/02/2005,18:39,1114.25,1114.25,1114.25,1114.25,0,105,105.00
03/02/2005,18:40,1114.25,1114.25,1114.25,1114.25,0,25,25.00
03/02/2005,18:42,1114.50,1114.50,1114.50,1114.50,1,0,1.00
03/02/2005,18:45,1114.50,1114.50,1114.50,1114.50,2,0,2.00
03/02/2005,18:46,1114.50,1114.50,1114.50,1114.50,11,0,11.00
03/02/2005,18:55,1114.50,1114.50,1114.50,1114.50,10,0,10.00
03/02/2005,18:57,1114.25,1114.25,1114.25,1114.25,0,5,5.00
03/02/2005,18:58,1114.50,1114.50,1114.50,1114.50,1,0,1.00
03/02/2005,18:59,1114.50,1114.50,1114.25,1114.25,21,1,22.00
03/02/2005,19:00,1114.50,1114.50,1114.50,1114.50,9,0,9.00
03/02/2005,19:01,1114.50,1114.50,1114.50,1114.50,1,0,1.00
03/02/2005,19:02,1114.50,1114.50,1114.50,1114.50,3,0,3.00
03/02/2005,19:06,1114.75,1114.75,1114.75,1114.75,4,0,4.00
03/02/2005,19:07,1114.50,1114.50,1114.50,1114.50,0,2,2.00
03/02/2005,19:10,1114.50,1114.50,1114.50,1114.50,0,4,4.00
03/02/2005,19:14,1114.50,1114.50,1114.50,1114.50,0,3,3.00
03/02/2005,19:15,1114.50,1114.50,1114.50,1114.50,0,1,1.00
03/02/2005,19:23,1114.50,1114.50,1114.50,1114.50,0,1,1.00
03/02/2005,19:26,1114.75,1114.75,1114.75,1114.75,5,0,5.00
03/02/2005,19:32,1114.50,1114.50,1114.50,1114.50,0,1,1.00
03/02/2005,19:33,1114.75,1114.75,1114.75,1114.75,1,0,1.00
03/02/2005,19:34,1114.75,1114.75,1114.75,1114.75,2,0,2.00
03/02/2005,19:35,1114.75,1114.75,1114.75,1114.75,5,0,5.00
03/02/2005,19:36,1114.75,1114.75,1114.75,1114.75,1,0,1.00
03/02/2005,19:38,1114.75,1114.75,1114.50,1114.50,1,1,2.00
03/02/2005,19:43,1114.50,1114.75,1114.50,1114.50,1,2,3.00
03/02/2005,19:48,1114.50,1114.50,1114.50,1114.50,0,2,2.00
03/02/2005,19:50,1114.75,1114.75,1114.50,1114.50,1,22,23.00
03/02/2005,19:55,1114.75,1114.75,1114.75,1114.75,2,0,2.00
03/02/2005,20:01,1114.50,1114.50,1114.50,1114.50,0,1,1.00
03/02/2005,20:06,1114.50,1114.50,1114.50,1114.50,0,7,7.00
03/02/2005,20:08,1114.75,1114.75,1114.75,1114.75,1,0,1.00
03/02/2005,20:10,1114.75,1114.75,1114.50,1114.50,5,5,10.00
03/02/2005,20:11,1114.50,1114.50,1114.50,1114.50,0,1,1.00
03/02/2005,20:13,1114.50,1114.50,1114.50,1114.50,0,1,1.00
03/02/2005,20:15,1114.75,1114.75,1114.50,1114.50,1,16,17.00
03/02/2005,20:16,1114.50,1114.50,1114.50,1114.50,0,1,1.00
03/02/2005,20:20,1114.50,1114.50,1114.50,1114.50,0,7,7.00
03/02/2005,20:21,1114.50,1114.50,1114.50,1114.50,0,2,2.00
03/02/2005,20:24,1114.50,1114.75,1114.50,1114.50,1,8,9.00
03/02/2005,20:27,1114.50,1114.50,1114.50,1114.50,0,2,2.00
03/02/2005,20:28,1114.50,1114.50,1114.50,1114.50,0,1,1.00
03/02/2005,20:30,1114.50,1114.50,1114.50,1114.50,0,4,4.00
03/02/2005,20:31,1114.50,1114.50,1114.50,1114.50,0,1,1.00
03/02/2005,20:32,1114.50,1114.50,1114.50,1114.50,0,3,3.00
03/02/2005,20:33,1114.50,1114.50,1114.25,1114.25,0,31,31.00
03/02/2005,20:43,1114.50,1114.50,1114.50,1114.50,1,0,1.00
03/02/2005,20:44,1114.50,1114.50,1114.50,1114.50,1,0,1.00
03/02/2005,20:49,1114.25,1114.50,1114.25,1114.50,2,1,3.00
03/02/2005,20:51,1114.50,1114.50,1114.50,1114.50,1,0,1.00
03/02/2005,20:52,1114.25,1114.25,1114.25,1114.25,0,2,2.00
03/02/2005,20:56,1114.25,1114.50,1114.25,1114.50,10,2,12.00
03/02/2005,21:04,1114.50,1114.50,1114.50,1114.50,1,0,1.00
03/02/2005,21:09,1114.50,1114.50,1114.50,1114.50,1,0,1.00
03/02/2005,21:19,1114.50,1114.50,1114.50,1114.50,14,0,14.00
03/02/2005,21:21,1114.75,1114.75,1114.75,1114.75,1,0,1.00
03/02/2005,21:25,1114.50,1114.50,1114.50,1114.50,0,7,7.00
03/02/2005,21:26,1114.75,1114.75,1114.50,1114.50,2,1,3.00
03/02/2005,21:27,1114.50,1114.50,1114.50,1114.50,0,2,2.00
03/02/2005,21:29,1114.50,1114.50,1114.50,1114.50,0,2,2.00
03/02/2005,21:31,1114.50,1114.50,1114.25,1114.25,0,18,18.00
03/02/2005,21:32,1114.50,1114.50,1114.50,1114.50,11,0,11.00
03/02/2005,21:35,1114.50,1114.50,1114.50,1114.50,20,0,20.00
03/02/2005,21:36,1114.50,1114.50,1114.50,1114.50,10,0,10.00
03/02/2005,21:39,1114.75,1114.75,1114.75,1114.75,4,0,4.00
03/02/2005,21:42,1114.75,1114.75,1114.75,1114.75,2,0,2.00
03/02/2005,21:43,1114.75,1114.75,1114.75,1114.75,2,0,2.00
03/02/2005,21:44,1114.50,1114.50,1114.50,1114.50,0,2,2.00
03/02/2005,21:59,1114.75,1114.75,1114.75,1114.75,1,0,1.00
03/02/2005,22:01,1114.75,1114.75,1114.75,1114.75,1,0,1.00
03/02/2005,22:04,1114.50,1114.50,1114.50,1114.50,0,1,1.00
03/02/2005,22:09,1114.50,1114.50,1114.50,1114.50,0,3,3.00
03/02/2005,22:14,1114.75,1114.75,1114.75,1114.75,2,0,2.00
03/02/2005,22:18,1114.75,1114.75,1114.75,1114.75,11,0,11.00
03/02/2005,22:22,1114.75,1114.75,1114.75,1114.75,1,0,1.00
03/02/2005,22:30,1114.75,1114.75,1114.75,1114.75,3,0,3.00
03/02/2005,22:33,1114.50,1114.50,1114.50,1114.50,0,1,1.00
03/02/2005,22:34,1114.50,1114.50,1114.50,1114.50,0,2,2.00
03/02/2005,22:44,1114.50,1114.50,1114.50,1114.50,0,3,3.00
03/02/2005,22:45,1114.75,1114.75,1114.75,1114.75,6,0,6.00
03/02/2005,22:53,1114.50,1114.50,1114.50,1114.50,0,4,4.00
03/02/2005,23:04,1114.50,1114.50,1114.50,1114.50,0,27,27.00
03/02/2005,23:07,1114.25,1114.25,1114.25,1114.25,0,21,21.00
03/02/2005,23:10,1114.25,1114.50,1114.25,1114.50,1,6,7.00
03/02/2005,23:12,1114.50,1114.50,1114.50,1114.50,10,0,10.00
03/02/2005,23:13,1114.25,1114.25,1114.25,1114.25,0,6,6.00
03/02/2005,23:15,1114.25,1114.25,1114.25,1114.25,0,2,2.00
03/02/2005,23:16,1114.25,1114.25,1114.25,1114.25,0,6,6.00
03/02/2005,23:19,1114.25,1114.25,1114.25,1114.25,0,6,6.00
03/02/2005,23:22,1114.25,1114.25,1114.25,1114.25,0,6,6.00
03/02/2005,23:25,1114.25,1114.25,1114.25,1114.25,0,6,6.00
03/02/2005,23:28,1114.25,1114.25,1114.25,1114.25,0,6,6.00
03/02/2005,23:31,1114.25,1114.25,1114.25,1114.25,0,3,3.00
03/02/2005,23:43,1114.50,1114.50,1114.50,1114.50,1,0,1.00
03/02/2005,23:44,1114.50,1114.50,1114.50,1114.50,5,0,5.00
03/02/2005,23:45,1114.50,1114.50,1114.25,1114.25,5,3,8.00
03/02/2005,23:50,1114.50,1114.50,1114.50,1114.50,1,0,1.00
03/02/2005,23:52,1114.50,1114.50,1114.50,1114.50,1,0,1.00
03/02/2005,23:57,1114.50,1114.50,1114.50,1114.50,1,0,1.00
03/03/2005,00:01,1114.50,1114.50,1114.50,1114.50,5,0,5.00
03/03/2005,00:04,1114.50,1114.50,1114.50,1114.50,1,0,1.00
03/03/2005,00:05,1114.50,1114.50,1114.50,1114.50,1,0,1.00
03/03/2005,00:07,1114.75,1114.75,1114.75,1114.75,15,0,15.00
03/03/2005,00:10,1114.50,1114.50,1114.50,1114.50,0,1,1.00
03/03/2005,00:11,1114.50,1114.50,1114.50,1114.50,0,1,1.00
03/03/2005,00:13,1114.50,1114.50,1114.50,1114.50,0,2,2.00
03/03/2005,00:16,1114.50,1114.50,1114.50,1114.50,0,1,1.00
03/03/2005,00:18,1114.50,1114.50,1114.50,1114.50,0,10,10.00
03/03/2005,00:19,1114.50,1114.50,1114.50,1114.50,0,2,2.00
03/03/2005,00:23,1114.50,1114.50,1114.50,1114.50,0,2,2.00
03/03/2005,00:26,1114.50,1114.50,1114.50,1114.50,0,4,4.00
03/03/2005,00:28,1114.50,1114.50,1114.50,1114.50,0,1,1.00
03/03/2005,00:48,1114.50,1114.50,1114.50,1114.50,0,1,1.00
03/03/2005,00:50,1114.50,1114.75,1114.50,1114.75,1,4,5.00
03/03/2005,00:53,1114.75,1114.75,1114.50,1114.50,2,1,3.00
03/03/2005,00:54,1114.75,1114.75,1114.75,1114.75,74,0,74.00
03/03/2005,00:55,1114.75,1114.75,1114.75,1114.75,3,0,3.00
03/03/2005,00:57,1115.00,1115.00,1115.00,1115.00,1,0,1.00
03/03/2005,00:58,1115.00,1115.00,1115.00,1115.00,1,0,1.00
03/03/2005,00:59,1115.00,1115.00,1114.75,1114.75,1,1,2.00
03/03/2005,01:01,1115.00,1115.00,1115.00,1115.00,9,0,9.00
03/03/2005,01:02,1115.00,1115.00,1115.00,1115.00,2,0,2.00
03/03/2005,01:04,1114.75,1114.75,1114.50,1114.50,0,59,59.00
03/03/2005,01:05,1114.75,1114.75,1114.50,1114.50,6,4,10.00
03/03/2005,01:12,1114.50,1114.50,1114.50,1114.50,0,2,2.00
03/03/2005,01:13,1114.50,1114.50,1114.50,1114.50,0,1,1.00
03/03/2005,01:14,1114.50,1114.50,1114.50,1114.50,0,1,1.00
03/03/2005,01:15,1114.50,1114.75,1114.50,1114.75,11,2,13.00
03/03/2005,01:16,1114.50,1114.50,1114.50,1114.50,0,1,1.00
03/03/2005,01:18,1114.75,1114.75,1114.75,1114.75,1,0,1.00
03/03/2005,01:22,1114.75,1114.75,1114.75,1114.75,2,0,2.00
03/03/2005,01:23,1114.75,1114.75,1114.75,1114.75,1,0,1.00
03/03/2005,01:25,1114.75,1114.75,1114.75,1114.75,51,0,51.00
03/03/2005,01:26,1114.75,1114.75,1114.75,1114.75,3,0,3.00
03/03/2005,01:28,1114.75,1114.75,1114.75,1114.75,1,0,1.00
03/03/2005,01:29,1114.75,1114.75,1114.75,1114.75,1,0,1.00
03/03/2005,01:34,1115.00,1115.00,1115.00,1115.00,1,0,1.00
03/03/2005,01:36,1114.75,1114.75,1114.75,1114.75,0,34,34.00
03/03/2005,01:38,1114.75,1114.75,1114.75,1114.75,0,30,30.00
03/03/2005,01:39,1114.75,1114.75,1114.75,1114.75,0,2,2.00
03/03/2005,01:41,1114.50,1114.50,1114.50,1114.50,0,5,5.00
03/03/2005,01:42,1114.50,1114.75,1114.50,1114.75,13,5,18.00
03/03/2005,01:43,1114.75,1114.75,1114.75,1114.75,1,0,1.00
03/03/2005,01:47,1114.75,1115.00,1114.75,1115.00,2,0,2.00
03/03/2005,01:49,1115.00,1115.00,1114.75,1114.75,1,21,22.00
03/03/2005,01:53,1114.50,1114.50,1114.50,1114.50,0,54,54.00
03/03/2005,01:54,1114.75,1114.75,1114.75,1114.75,67,0,67.00
03/03/2005,01:56,1114.75,1114.75,1114.75,1114.75,37,0,37.00
03/03/2005,01:57,1114.50,1114.50,1114.50,1114.50,0,1,1.00
03/03/2005,01:59,1114.50,1114.50,1114.50,1114.50,0,1,1.00
03/03/2005,02:00,1114.75,1114.75,1114.75,1114.75,67,0,67.00
03/03/2005,02:01,1114.75,1114.75,1114.75,1114.75,37,0,37.00
03/03/2005,02:02,1114.75,1115.00,1114.75,1115.00,58,0,58.00
03/03/2005,02:03,1115.00,1115.25,1115.00,1115.25,128,0,128.00
03/03/2005,02:04,1115.25,1115.50,1115.25,1115.50,35,0,35.00
03/03/2005,02:05,1115.50,1115.75,1115.50,1115.75,97,22,119.00
03/03/2005,02:06,1115.50,1115.75,1115.25,1115.25,2,111,113.00
03/03/2005,02:07,1115.50,1115.50,1115.25,1115.50,81,45,126.00
03/03/2005,02:08,1115.75,1116.00,1115.75,1115.75,211,10,221.00
03/03/2005,02:09,1115.75,1116.00,1115.75,1116.00,16,47,63.00
03/03/2005,02:10,1116.00,1116.50,1116.00,1116.50,280,34,314.00
03/03/2005,02:11,1116.50,1117.25,1116.50,1116.75,302,36,338.00
03/03/2005,02:12,1117.00,1117.00,1116.75,1116.75,3,11,14.00
03/03/2005,02:13,1116.75,1116.75,1116.75,1116.75,0,17,17.00
03/03/2005,02:14,1116.75,1117.00,1116.75,1117.00,2,40,42.00
03/03/2005,02:15,1117.00,1117.00,1117.00,1117.00,50,0,50.00
03/03/2005,02:16,1116.75,1116.75,1116.75,1116.75,0,5,5.00
03/03/2005,02:17,1116.75,1116.75,1116.50,1116.50,0,75,75.00
03/03/2005,02:18,1116.50,1116.50,1116.50,1116.50,0,6,6.00
03/03/2005,02:19,1116.50,1116.50,1116.50,1116.50,0,93,93.00
03/03/2005,02:20,1116.50,1116.50,1116.50,1116.50,0,9,9.00
03/03/2005,02:21,1116.50,1116.50,1116.50,1116.50,0,5,5.00
03/03/2005,02:22,1116.50,1116.50,1116.50,1116.50,0,43,43.00
03/03/2005,02:23,1116.50,1116.50,1116.50,1116.50,0,33,33.00
03/03/2005,02:24,1116.50,1116.75,1116.50,1116.75,1,19,20.00
03/03/2005,02:26,1116.75,1116.75,1116.75,1116.75,60,0,60.00
03/03/2005,02:27,1116.75,1117.00,1116.75,1117.00,57,0,57.00
03/03/2005,02:28,1116.75,1116.75,1116.75,1116.75,0,88,88.00
03/03/2005,02:29,1116.75,1117.00,1116.75,1117.00,5,1,6.00
03/03/2005,02:30,1116.75,1116.75,1116.75,1116.75,0,96,96.00
03/03/2005,02:31,1116.75,1116.75,1116.50,1116.50,0,25,25.00
03/03/2005,02:32,1116.50,1116.50,1116.50,1116.50,0,20,20.00
03/03/2005,02:34,1116.50,1116.50,1116.50,1116.50,0,51,51.00
03/03/2005,02:36,1116.25,1116.25,1116.25,1116.25,0,124,124.00
03/03/2005,02:37,1116.25,1116.25,1116.25,1116.25,0,32,32.00
03/03/2005,02:38,1116.50,1116.50,1116.25,1116.25,2,1,3.00
03/03/2005,02:39,1116.50,1116.50,1116.50,1116.50,48,0,48.00
03/03/2005,02:40,1116.50,1116.50,1116.25,1116.50,8,2,10.00
03/03/2005,02:41,1116.25,1116.25,1116.25,1116.25,0,3,3.00
03/03/2005,02:42,1116.25,1116.25,1115.75,1115.75,0,110,110.00
03/03/2005,02:43,1116.00,1116.00,1115.75,1115.75,5,25,30.00
03/03/2005,02:44,1116.00,1116.00,1116.00,1116.00,29,0,29.00
03/03/2005,02:46,1116.00,1116.00,1116.00,1116.00,11,0,11.00
03/03/2005,02:47,1116.00,1116.00,1116.00,1116.00,6,0,6.00
03/03/2005,02:51,1115.75,1115.75,1115.75,1115.75,0,15,15.00
03/03/2005,02:52,1115.75,1115.75,1115.75,1115.75,0,5,5.00
03/03/2005,02:53,1116.00,1116.00,1116.00,1116.00,22,0,22.00
03/03/2005,02:54,1116.00,1116.00,1116.00,1116.00,33,0,33.00
03/03/2005,02:55,1116.00,1116.00,1116.00,1116.00,20,0,20.00
03/03/2005,02:58,1116.25,1116.25,1116.00,1116.00,1,1,2.00
03/03/2005,02:59,1116.25,1116.25,1116.25,1116.25,52,0,52.00
03/03/2005,03:00,1116.25,1116.50,1116.25,1116.50,70,0,70.00
03/03/2005,03:01,1116.50,1116.50,1116.25,1116.25,26,5,31.00
03/03/2005,03:02,1116.25,1116.50,1116.25,1116.50,7,2,9.00
03/03/2005,03:03,1116.75,1116.75,1116.75,1116.75,184,0,184.00
03/03/2005,03:04,1116.75,1117.00,1116.75,1117.00,156,0,156.00
03/03/2005,03:05,1117.00,1117.25,1117.00,1117.00,15,58,73.00
03/03/2005,03:06,1117.00,1117.00,1117.00,1117.00,0,37,37.00
03/03/2005,03:07,1117.00,1117.00,1117.00,1117.00,0,27,27.00
03/03/2005,03:08,1117.00,1117.00,1117.00,1117.00,0,8,8.00
03/03/2005,03:09,1117.25,1117.25,1117.25,1117.25,1,0,1.00
03/03/2005,03:10,1117.25,1117.25,1117.25,1117.25,6,0,6.00
03/03/2005,03:11,1117.00,1117.25,1117.00,1117.00,1,80,81.00
03/03/2005,03:12,1116.75,1116.75,1116.75,1116.75,0,6,6.00
03/03/2005,03:13,1116.75,1116.75,1116.75,1116.75,0,2,2.00
03/03/2005,03:14,1116.75,1116.75,1116.75,1116.75,0,5,5.00
03/03/2005,03:15,1116.75,1117.00,1116.75,1117.00,15,3,18.00
03/03/2005,03:16,1116.75,1117.00,1116.75,1117.00,1,1,2.00
03/03/2005,03:17,1117.00,1117.00,1117.00,1117.00,135,0,135.00
03/03/2005,03:19,1117.00,1117.00,1117.00,1117.00,60,0,60.00
03/03/2005,03:20,1117.00,1117.25,1117.00,1117.25,19,8,27.00
03/03/2005,03:23,1117.00,1117.00,1117.00,1117.00,0,1,1.00
03/03/2005,03:24,1117.00,1117.00,1117.00,1117.00,0,14,14.00
03/03/2005,03:25,1117.00,1117.25,1117.00,1117.25,18,1,19.00
03/03/2005,03:27,1117.25,1117.25,1117.25,1117.25,24,0,24.00
03/03/2005,03:28,1117.00,1117.00,1117.00,1117.00,0,10,10.00
03/03/2005,03:29,1117.00,1117.00,1117.00,1117.00,0,52,52.00
03/03/2005,03:30,1117.00,1117.00,1117.00,1117.00,0,9,9.00
03/03/2005,03:31,1117.25,1117.75,1117.25,1117.75,849,125,974.00
03/03/2005,03:32,1117.75,1117.75,1117.25,1117.25,37,150,187.00
03/03/2005,03:33,1117.25,1117.50,1117.25,1117.50,101,3,104.00
03/03/2005,03:34,1117.50,1117.50,1117.25,1117.50,28,1,29.00
03/03/2005,03:35,1117.50,1117.50,1117.50,1117.50,30,0,30.00
03/03/2005,03:36,1117.50,1117.50,1117.50,1117.50,125,0,125.00
03/03/2005,03:37,1117.50,1117.50,1117.50,1117.50,12,0,12.00
03/03/2005,03:38,1117.25,1117.25,1117.25,1117.25,0,29,29.00
03/03/2005,03:39,1117.25,1117.25,1117.25,1117.25,0,141,141.00
03/03/2005,03:40,1117.25,1117.25,1117.25,1117.25,0,92,92.00
03/03/2005,03:41,1117.25,1117.25,1117.25,1117.25,0,61,61.00
03/03/2005,03:42,1117.50,1117.50,1117.25,1117.25,3,4,7.00
03/03/2005,03:44,1117.00,1117.00,1116.75,1116.75,0,63,63.00
03/03/2005,03:45,1116.75,1117.00,1116.75,1117.00,1,40,41.00
03/03/2005,03:46,1117.00,1117.00,1117.00,1117.00,1,0,1.00
03/03/2005,03:47,1117.00,1117.00,1117.00,1117.00,11,0,11.00
03/03/2005,03:48,1117.00,1117.00,1117.00,1117.00,67,0,67.00
03/03/2005,03:49,1117.25,1117.25,1117.25,1117.25,5,0,5.00
03/03/2005,03:50,1117.25,1117.25,1117.25,1117.25,1,0,1.00
03/03/2005,03:52,1117.25,1117.25,1117.25,1117.25,40,0,40.00
03/03/2005,03:53,1117.25,1117.25,1117.25,1117.25,1,0,1.00
03/03/2005,03:54,1117.25,1117.25,1117.25,1117.25,52,0,52.00
03/03/2005,03:55,1117.00,1117.00,1117.00,1117.00,0,2,2.00
03/03/2005,03:57,1117.00,1117.00,1117.00,1117.00,0,4,4.00
03/03/2005,03:58,1117.00,1117.00,1117.00,1117.00,0,113,113.00
03/03/2005,03:59,1116.75,1116.75,1116.75,1116.75,0,216,216.00
03/03/2005,04:00,1116.75,1116.75,1116.75,1116.75,0,55,55.00
03/03/2005,04:01,1116.75,1116.75,1116.75,1116.75,0,5,5.00
03/03/2005,04:02,1117.00,1117.00,1117.00,1117.00,57,0,57.00
03/03/2005,04:03,1116.75,1116.75,1116.75,1116.75,0,1,1.00
03/03/2005,04:05,1116.75,1117.00,1116.75,1117.00,2,5,7.00
03/03/2005,04:07,1116.75,1116.75,1116.75,1116.75,0,25,25.00
03/03/2005,04:08,1116.50,1116.50,1116.50,1116.50,0,5,5.00
03/03/2005,04:09,1116.50,1116.75,1116.50,1116.75,20,3,23.00
03/03/2005,04:10,1116.75,1116.75,1116.75,1116.75,11,0,11.00
03/03/2005,04:11,1116.75,1116.75,1116.75,1116.75,1,0,1.00
03/03/2005,04:13,1116.75,1116.75,1116.75,1116.75,2,0,2.00
03/03/2005,04:14,1116.75,1117.00,1116.75,1116.75,3,1,4.00
03/03/2005,04:15,1116.75,1116.75,1116.75,1116.75,0,10,10.00
03/03/2005,04:16,1116.75,1116.75,1116.50,1116.50,0,26,26.00
03/03/2005,04:18,1116.75,1117.00,1116.75,1117.00,7,0,7.00
03/03/2005,04:20,1117.00,1117.00,1117.00,1117.00,2,0,2.00
03/03/2005,04:21,1117.00,1117.00,1117.00,1117.00,23,0,23.00
03/03/2005,04:22,1117.00,1117.25,1117.00,1117.25,12,0,12.00
03/03/2005,04:23,1117.25,1117.25,1117.25,1117.25,33,0,33.00
03/03/2005,04:24,1117.25,1117.25,1117.00,1117.00,7,1,8.00
03/03/2005,04:25,1117.00,1117.25,1117.00,1117.00,33,25,58.00
03/03/2005,04:29,1117.25,1117.25,1117.25,1117.25,1,0,1.00
03/03/2005,04:30,1117.00,1117.00,1117.00,1117.00,0,11,11.00
03/03/2005,04:31,1117.00,1117.00,1117.00,1117.00,0,1,1.00
03/03/2005,04:32,1117.00,1117.00,1117.00,1117.00,0,10,10.00
03/03/2005,04:37,1117.25,1117.50,1117.25,1117.50,170,0,170.00
03/03/2005,04:39,1117.50,1117.50,1117.50,1117.50,35,0,35.00
03/03/2005,04:40,1117.50,1117.50,1117.50,1117.50,7,0,7.00
03/03/2005,04:42,1117.75,1117.75,1117.50,1117.50,1,14,15.00
03/03/2005,04:43,1117.50,1117.50,1117.50,1117.50,0,33,33.00
03/03/2005,04:44,1117.50,1117.50,1117.25,1117.25,0,4,4.00
03/03/2005,04:45,1117.50,1117.50,1117.50,1117.50,12,0,12.00
03/03/2005,04:46,1117.75,1117.75,1117.75,1117.75,7,0,7.00
03/03/2005,04:48,1117.75,1117.75,1117.75,1117.75,1,0,1.00
03/03/2005,04:49,1117.75,1117.75,1117.50,1117.50,5,97,102.00
03/03/2005,04:50,1117.50,1117.50,1117.50,1117.50,0,5,5.00
03/03/2005,04:51,1117.25,1117.50,1117.25,1117.50,42,1,43.00
03/03/2005,04:54,1117.50,1117.50,1117.25,1117.25,1,10,11.00
03/03/2005,04:57,1117.50,1117.50,1117.25,1117.25,1,10,11.00
03/03/2005,04:59,1117.25,1117.25,1117.25,1117.25,0,1,1.00
03/03/2005,05:00,1117.25,1117.25,1117.25,1117.25,0,185,185.00
03/03/2005,05:01,1117.25,1117.25,1117.00,1117.00,0,3,3.00
03/03/2005,05:02,1117.25,1117.25,1117.25,1117.25,1,0,1.00
03/03/2005,05:03,1117.25,1117.25,1117.25,1117.25,98,0,98.00
03/03/2005,05:04,1117.25,1117.25,1117.00,1117.00,1,1,2.00
03/03/2005,05:06,1117.00,1117.00,1116.75,1116.75,0,77,77.00
03/03/2005,05:08,1117.25,1117.25,1117.25,1117.25,11,0,11.00
03/03/2005,05:09,1117.25,1117.50,1117.25,1117.25,2,6,8.00
03/03/2005,05:10,1117.25,1117.25,1117.00,1117.00,10,125,135.00
03/03/2005,05:11,1117.00,1117.00,1116.75,1116.75,0,3,3.00
03/03/2005,05:12,1117.00,1117.00,1117.00,1117.00,4,0,4.00
03/03/2005,05:14,1117.25,1117.25,1117.25,1117.25,2,0,2.00
03/03/2005,05:15,1117.00,1117.00,1117.00,1117.00,0,12,12.00
03/03/2005,05:16,1117.00,1117.00,1116.75,1116.75,0,4,4.00
03/03/2005,05:17,1117.00,1117.00,1116.75,1117.00,11,10,21.00
03/03/2005,05:19,1117.00,1117.00,1117.00,1117.00,7,0,7.00
03/03/2005,05:20,1117.00,1117.00,1117.00,1117.00,1,0,1.00
03/03/2005,05:21,1117.25,1117.25,1116.75,1117.00,2,2,4.00
03/03/2005,05:22,1117.00,1117.25,1117.00,1117.25,6,0,6.00
03/03/2005,05:23,1117.00,1117.25,1117.00,1117.25,1,10,11.00
03/03/2005,05:24,1117.00,1117.00,1117.00,1117.00,0,29,29.00
03/03/2005,05:26,1117.25,1117.25,1117.25,1117.25,161,0,161.00
03/03/2005,05:27,1117.00,1117.25,1117.00,1117.25,61,1,62.00
03/03/2005,05:28,1117.25,1117.25,1117.25,1117.25,4,0,4.00
03/03/2005,05:29,1117.50,1117.75,1117.50,1117.50,153,1,154.00
03/03/2005,05:30,1117.75,1118.00,1117.75,1117.75,306,173,479.00
03/03/2005,05:31,1117.75,1118.00,1117.75,1117.75,1,137,138.00
03/03/2005,05:32,1117.75,1117.75,1117.75,1117.75,0,16,16.00
03/03/2005,05:33,1117.75,1117.75,1117.75,1117.75,0,169,169.00
03/03/2005,05:34,1117.75,1117.75,1117.75,1117.75,0,133,133.00
03/03/2005,05:35,1117.75,1118.00,1117.75,1118.00,207,12,219.00
03/03/2005,05:36,1118.00,1118.00,1118.00,1118.00,29,0,29.00
03/03/2005,05:37,1118.25,1118.25,1118.00,1118.00,48,209,257.00
03/03/2005,05:38,1118.00,1118.25,1118.00,1118.00,1,169,170.00
03/03/2005,05:39,1118.00,1118.25,1118.00,1118.25,100,1,101.00
03/03/2005,05:40,1118.25,1118.50,1118.25,1118.50,554,6,560.00
03/03/2005,05:41,1118.50,1118.75,1118.50,1118.50,234,22,256.00
03/03/2005,05:42,1118.50,1118.50,1118.50,1118.50,0,24,24.00
03/03/2005,05:43,1118.50,1118.75,1118.50,1118.75,2,26,28.00
03/03/2005,05:44,1118.50,1118.50,1118.50,1118.50,0,120,120.00
03/03/2005,05:46,1118.50,1118.75,1118.50,1118.75,8,33,41.00
03/03/2005,05:47,1118.50,1118.75,1118.50,1118.50,1,13,14.00
03/03/2005,05:48,1118.50,1118.50,1118.50,1118.50,0,11,11.00
03/03/2005,05:49,1118.50,1118.50,1118.25,1118.25,0,143,143.00
03/03/2005,05:50,1118.50,1118.50,1118.25,1118.25,8,1,9.00
03/03/2005,05:51,1118.25,1118.50,1118.25,1118.50,170,112,282.00
03/03/2005,05:52,1118.25,1118.25,1118.25,1118.25,0,1,1.00
03/03/2005,05:53,1118.25,1118.25,1118.25,1118.25,0,210,210.00
03/03/2005,05:54,1118.25,1118.25,1118.25,1118.25,0,30,30.00
03/03/2005,05:55,1118.25,1118.25,1118.25,1118.25,0,15,15.00
03/03/2005,05:58,1118.00,1118.25,1118.00,1118.00,1,4,5.00
03/03/2005,05:59,1118.25,1118.25,1118.25,1118.25,45,0,45.00
03/03/2005,06:00,1118.25,1118.50,1118.25,1118.25,9,18,27.00
03/03/2005,06:01,1118.25,1118.25,1118.25,1118.25,0,22,22.00
03/03/2005,06:02,1118.25,1118.25,1118.00,1118.00,0,35,35.00
03/03/2005,06:03,1118.25,1118.25,1118.00,1118.25,3,1,4.00
03/03/2005,06:04,1118.25,1118.25,1118.00,1118.00,9,112,121.00
03/03/2005,06:05,1118.25,1118.25,1118.25,1118.25,11,0,11.00
03/03/2005,06:06,1118.25,1118.25,1118.25,1118.25,3,0,3.00
03/03/2005,06:07,1118.25,1118.25,1118.25,1118.25,1,0,1.00
03/03/2005,06:08,1118.25,1118.25,1118.25,1118.25,1,0,1.00
03/03/2005,06:09,1118.25,1118.25,1118.25,1118.25,120,0,120.00
03/03/2005,06:10,1118.25,1118.25,1118.25,1118.25,8,0,8.00
03/03/2005,06:11,1118.25,1118.25,1118.25,1118.25,9,0,9.00
03/03/2005,06:12,1118.00,1118.00,1118.00,1118.00,0,7,7.00
03/03/2005,06:13,1118.00,1118.25,1118.00,1118.00,1,118,119.00
03/03/2005,06:14,1118.00,1118.00,1117.75,1118.00,4,80,84.00
03/03/2005,06:15,1118.00,1118.00,1117.75,1118.00,26,1,27.00
03/03/2005,06:16,1118.00,1118.00,1118.00,1118.00,1,0,1.00
03/03/2005,06:17,1118.00,1118.00,1118.00,1118.00,1,0,1.00
03/03/2005,06:19,1117.75,1117.75,1117.75,1117.75,0,12,12.00
03/03/2005,06:20,1117.75,1117.75,1117.75,1117.75,0,1,1.00
03/03/2005,06:21,1117.75,1118.00,1117.75,1118.00,101,1,102.00
03/03/2005,06:22,1118.00,1118.25,1118.00,1118.00,9,159,168.00
03/03/2005,06:23,1118.00,1118.25,1118.00,1118.25,4,1,5.00
03/03/2005,06:24,1118.25,1118.25,1118.00,1118.00,12,51,63.00
03/03/2005,06:25,1118.00,1118.00,1118.00,1118.00,0,72,72.00
03/03/2005,06:26,1118.00,1118.00,1118.00,1118.00,0,1,1.00
03/03/2005,06:27,1118.00,1118.00,1117.75,1118.00,1,152,153.00
03/03/2005,06:28,1117.75,1118.00,1117.50,1118.00,71,110,181.00
03/03/2005,06:29,1118.00,1118.00,1117.75,1118.00,22,1,23.00
03/03/2005,06:30,1118.00,1118.00,1118.00,1118.00,78,0,78.00
03/03/2005,06:31,1117.75,1118.00,1117.75,1118.00,40,59,99.00
03/03/2005,06:32,1117.75,1118.00,1117.75,1117.75,2,26,28.00
03/03/2005,06:33,1117.75,1117.75,1117.75,1117.75,0,11,11.00
03/03/2005,06:34,1117.75,1118.00,1117.75,1117.75,21,20,41.00
03/03/2005,06:35,1117.75,1117.75,1117.75,1117.75,0,62,62.00
03/03/2005,06:36,1117.75,1117.75,1117.75,1117.75,0,60,60.00
03/03/2005,06:37,1117.75,1118.00,1117.75,1118.00,100,17,117.00
03/03/2005,06:38,1118.00,1118.00,1117.50,1117.50,16,65,81.00
03/03/2005,06:39,1117.75,1118.00,1117.75,1118.00,56,0,56.00
03/03/2005,06:40,1117.75,1118.00,1117.50,1117.50,59,135,194.00
03/03/2005,06:41,1117.75,1117.75,1117.75,1117.75,1,0,1.00
03/03/2005,06:42,1117.50,1117.75,1117.50,1117.50,22,165,187.00
03/03/2005,06:43,1117.50,1117.50,1117.50,1117.50,0,17,17.00
03/03/2005,06:44,1117.25,1117.25,1117.25,1117.25,0,103,103.00
03/03/2005,06:45,1117.50,1117.50,1117.25,1117.25,12,2,14.00
03/03/2005,06:46,1117.50,1117.50,1117.50,1117.50,5,0,5.00
03/03/2005,06:47,1117.50,1117.50,1117.50,1117.50,6,0,6.00
03/03/2005,06:48,1117.50,1117.75,1117.50,1117.75,134,0,134.00
03/03/2005,06:49,1117.75,1118.00,1117.75,1118.00,4,0,4.00
03/03/2005,06:50,1118.00,1118.00,1118.00,1118.00,1,0,1.00
03/03/2005,06:52,1117.75,1117.75,1117.75,1117.75,0,73,73.00
03/03/2005,06:53,1117.75,1117.75,1117.75,1117.75,0,45,45.00
03/03/2005,06:54,1117.75,1117.75,1117.75,1117.75,0,7,7.00
03/03/2005,06:55,1118.00,1118.00,1117.75,1117.75,23,4,27.00
03/03/2005,06:56,1118.00,1118.25,1118.00,1118.00,155,1,156.00
03/03/2005,06:57,1118.25,1118.25,1118.00,1118.25,174,2,176.00
03/03/2005,06:58,1118.00,1118.25,1118.00,1118.00,2,10,12.00
03/03/2005,06:59,1118.00,1118.00,1118.00,1118.00,0,45,45.00
03/03/2005,07:00,1118.00,1118.25,1118.00,1118.25,222,2,224.00
03/03/2005,07:01,1118.25,1118.25,1118.25,1118.25,14,0,14.00
03/03/2005,07:02,1118.00,1118.00,1118.00,1118.00,0,3,3.00
03/03/2005,07:03,1118.25,1118.25,1118.25,1118.25,2,0,2.00
03/03/2005,07:04,1118.00,1118.00,1118.00,1118.00,0,60,60.00
03/03/2005,07:06,1117.75,1118.00,1117.75,1117.75,1,29,30.00
03/03/2005,07:07,1118.00,1118.00,1118.00,1118.00,1,0,1.00
03/03/2005,07:08,1118.00,1118.00,1118.00,1118.00,14,0,14.00
03/03/2005,07:10,1118.00,1118.00,1117.75,1117.75,1,5,6.00
03/03/2005,07:11,1118.00,1118.00,1117.75,1117.75,30,50,80.00
03/03/2005,07:12,1118.00,1118.00,1117.75,1117.75,4,78,82.00
03/03/2005,07:13,1117.75,1117.75,1117.75,1117.75,0,11,11.00
03/03/2005,07:14,1118.00,1118.00,1118.00,1118.00,8,0,8.00
03/03/2005,07:15,1117.75,1117.75,1117.75,1117.75,0,8,8.00
03/03/2005,07:16,1117.75,1117.75,1117.50,1117.50,8,102,110.00
03/03/2005,07:17,1117.75,1117.75,1117.75,1117.75,19,0,19.00
03/03/2005,07:19,1117.75,1117.75,1117.75,1117.75,257,0,257.00
03/03/2005,07:20,1117.50,1117.75,1117.50,1117.75,140,2,142.00
03/03/2005,07:21,1117.75,1117.75,1117.50,1117.50,1,1,2.00
03/03/2005,07:22,1117.75,1117.75,1117.75,1117.75,224,0,224.00
03/03/2005,07:23,1117.75,1117.75,1117.75,1117.75,101,0,101.00
03/03/2005,07:24,1117.75,1117.75,1117.75,1117.75,9,0,9.00
03/03/2005,07:25,1118.00,1118.00,1118.00,1118.00,1,0,1.00
03/03/2005,07:27,1117.75,1117.75,1117.75,1117.75,0,113,113.00
03/03/2005,07:28,1117.50,1117.50,1117.50,1117.50,0,12,12.00
03/03/2005,07:29,1117.50,1117.75,1117.50,1117.75,92,28,120.00
03/03/2005,07:30,1117.50,1117.75,1117.50,1117.75,25,131,156.00
03/03/2005,07:31,1117.75,1118.50,1117.75,1118.25,1368,1196,2564.00
03/03/2005,07:32,1118.25,1118.50,1118.25,1118.50,1267,45,1312.00
03/03/2005,07:33,1118.50,1119.00,1118.25,1118.75,1415,901,2316.00
03/03/2005,07:34,1118.75,1118.75,1118.50,1118.50,6,437,443.00
03/03/2005,07:35,1118.50,1118.75,1118.25,1118.50,176,139,315.00
03/03/2005,07:36,1118.50,1118.50,1118.25,1118.50,92,3,95.00
03/03/2005,07:37,1118.50,1118.50,1118.25,1118.25,102,55,157.00
03/03/2005,07:38,1118.25,1118.50,1118.25,1118.50,16,2,18.00
03/03/2005,07:39,1118.50,1118.50,1118.25,1118.25,100,73,173.00
03/03/2005,07:40,1118.50,1118.50,1118.25,1118.50,7,3,10.00
03/03/2005,07:41,1118.50,1118.50,1118.25,1118.25,1,1,2.00
03/03/2005,07:42,1118.50,1118.50,1118.25,1118.50,6,1,7.00
03/03/2005,07:43,1118.50,1119.00,1118.50,1118.75,779,93,872.00
03/03/2005,07:44,1118.75,1119.00,1118.75,1119.00,919,62,981.00
03/03/2005,07:45,1118.75,1119.25,1118.75,1119.00,171,125,296.00
03/03/2005,07:46,1119.00,1119.25,1118.75,1118.75,219,252,471.00
03/03/2005,07:47,1119.00,1119.00,1119.00,1119.00,547,0,547.00
03/03/2005,07:48,1119.00,1119.25,1119.00,1119.25,165,5,170.00
03/03/2005,07:49,1119.25,1119.50,1119.25,1119.50,822,10,832.00
03/03/2005,07:50,1119.50,1119.50,1119.25,1119.50,374,29,403.00
03/03/2005,07:51,1119.50,1119.75,1119.50,1119.75,230,3,233.00
03/03/2005,07:52,1119.50,1119.75,1119.25,1119.50,87,297,384.00
03/03/2005,07:53,1119.50,1119.50,1119.25,1119.50,111,21,132.00
03/03/2005,07:54,1119.25,1119.50,1119.25,1119.25,205,289,494.00
03/03/2005,07:55,1119.25,1119.50,1119.25,1119.25,2,121,123.00
03/03/2005,07:56,1119.25,1119.50,1119.25,1119.25,6,202,208.00
03/03/2005,07:57,1119.50,1119.50,1119.25,1119.25,5,7,12.00
03/03/2005,07:58,1119.25,1119.50,1119.25,1119.25,211,11,222.00
03/03/2005,07:59,1119.50,1119.50,1119.25,1119.25,55,4,59.00
03/03/2005,08:00,1119.25,1119.50,1119.25,1119.25,6,138,144.00
03/03/2005,08:01,1119.25,1119.50,1119.25,1119.25,5,83,88.00
03/03/2005,08:02,1119.50,1119.50,1119.25,1119.25,19,29,48.00
03/03/2005,08:03,1119.25,1119.50,1119.25,1119.25,6,65,71.00
03/03/2005,08:04,1119.25,1119.25,1119.25,1119.25,0,91,91.00
03/03/2005,08:05,1119.25,1119.50,1119.25,1119.25,35,72,107.00
03/03/2005,08:06,1119.25,1119.50,1119.25,1119.25,3,120,123.00
03/03/2005,08:07,1119.25,1119.50,1119.00,1119.25,60,109,169.00
03/03/2005,08:08,1119.50,1119.50,1119.00,1119.00,4,1021,1025.00
03/03/2005,08:09,1119.00,1119.25,1118.75,1119.00,92,161,253.00
03/03/2005,08:10,1119.00,1119.25,1119.00,1119.25,500,45,545.00
03/03/2005,08:11,1119.25,1119.75,1119.25,1119.75,885,9,894.00
03/03/2005,08:12,1119.75,1119.75,1119.50,1119.75,7,22,29.00
03/03/2005,08:13,1119.75,1119.75,1119.50,1119.75,235,15,250.00
03/03/2005,08:14,1119.75,1119.75,1119.50,1119.50,17,115,132.00
03/03/2005,08:15,1119.50,1119.75,1119.50,1119.50,6,130,136.00
03/03/2005,08:16,1119.50,1119.75,1119.50,1119.75,107,39,146.00
03/03/2005,08:17,1119.50,1119.75,1119.50,1119.75,53,1,54.00
03/03/2005,08:18,1119.50,1119.75,1119.50,1119.75,561,26,587.00
03/03/2005,08:19,1119.75,1119.75,1119.50,1119.50,2,14,16.00
03/03/2005,08:20,1119.50,1119.75,1119.50,1119.50,1,7,8.00
03/03/2005,08:21,1119.50,1119.75,1119.50,1119.50,24,8,32.00
03/03/2005,08:22,1119.75,1119.75,1119.50,1119.50,3,8,11.00
03/03/2005,08:23,1119.75,1119.75,1119.50,1119.50,4,128,132.00
03/03/2005,08:24,1119.50,1119.75,1119.50,1119.50,9,15,24.00
03/03/2005,08:25,1119.50,1119.75,1119.50,1119.50,4,125,129.00
03/03/2005,08:26,1119.50,1119.50,1119.25,1119.25,7,529,536.00
03/03/2005,08:27,1119.25,1119.25,1119.00,1119.25,60,180,240.00
03/03/2005,08:28,1119.25,1119.50,1119.25,1119.25,40,78,118.00
03/03/2005,08:29,1119.50,1119.50,1119.25,1119.25,16,484,500.00
03/03/2005,08:30,1119.25,1119.50,1119.00,1119.50,1519,588,2107.00
03/03/2005,08:31,1119.50,1119.50,1118.75,1119.00,2795,2148,4943.00
03/03/2005,08:32,1119.00,1119.25,1118.75,1119.25,3205,582,3787.00
03/03/2005,08:33,1119.00,1119.50,1119.00,1119.50,1543,697,2240.00
03/03/2005,08:34,1119.50,1120.25,1119.25,1119.75,4463,1351,5814.00
03/03/2005,08:35,1119.75,1119.75,1119.25,1119.50,533,1466,1999.00
03/03/2005,08:36,1119.25,1119.25,1118.75,1118.75,725,1622,2347.00
03/03/2005,08:37,1119.00,1119.25,1118.75,1119.00,384,763,1147.00
03/03/2005,08:38,1119.00,1119.25,1118.50,1118.50,487,1173,1660.00
03/03/2005,08:39,1118.50,1119.50,1118.50,1119.50,1957,868,2825.00
03/03/2005,08:40,1119.25,1119.50,1119.25,1119.25,188,1324,1512.00
03/03/2005,08:41,1119.25,1120.00,1119.25,1119.75,3654,2351,6005.00
03/03/2005,08:42,1120.00,1120.00,1119.75,1119.75,2494,461,2955.00
03/03/2005,08:43,1119.75,1120.00,1119.25,1119.75,1215,1534,2749.00
03/03/2005,08:44,1119.75,1120.00,1119.25,1119.25,535,615,1150.00
03/03/2005,08:45,1119.50,1119.75,1118.75,1119.50,3280,1698,4978.00
03/03/2005,08:46,1119.75,1120.00,1119.50,1120.00,770,263,1033.00
03/03/2005,08:47,1120.00,1120.75,1119.75,1120.00,3334,851,4185.00
03/03/2005,08:48,1120.25,1120.25,1119.25,1119.25,517,2850,3367.00
03/03/2005,08:49,1119.25,1119.50,1119.25,1119.50,522,1164,1686.00
03/03/2005,08:50,1119.50,1120.25,1119.25,1120.00,2272,1106,3378.00
03/03/2005,08:51,1120.25,1120.25,1119.75,1120.00,326,568,894.00
03/03/2005,08:52,1120.25,1120.25,1119.75,1120.00,415,203,618.00
03/03/2005,08:53,1120.25,1120.25,1119.50,1119.75,762,784,1546.00
03/03/2005,08:54,1119.75,1119.75,1118.75,1119.00,2974,2840,5814.00
03/03/2005,08:55,1119.00,1119.75,1119.00,1119.75,2872,709,3581.00
03/03/2005,08:56,1119.50,1120.00,1119.50,1119.75,670,65,735.00
03/03/2005,08:57,1119.75,1120.00,1119.25,1119.50,637,1153,1790.00
03/03/2005,08:58,1119.50,1119.75,1119.25,1119.75,615,100,715.00
03/03/2005,08:59,1119.75,1120.00,1119.25,1120.00,1678,557,2235.00
03/03/2005,09:00,1119.75,1120.00,1119.75,1119.75,23,751,774.00
03/03/2005,09:01,1119.75,1120.25,1119.50,1119.75,938,806,1744.00
03/03/2005,09:02,1120.00,1120.25,1119.75,1119.75,421,690,1111.00
03/03/2005,09:03,1119.75,1119.75,1118.25,1118.50,818,3055,3873.00
03/03/2005,09:04,1118.50,1119.50,1118.00,1119.50,4943,3685,8628.00
03/03/2005,09:05,1119.50,1119.75,1119.00,1119.50,2564,1401,3965.00
03/03/2005,09:06,1119.50,1119.50,1119.25,1119.25,108,231,339.00
03/03/2005,09:07,1119.25,1119.75,1119.00,1119.25,1168,809,1977.00
03/03/2005,09:08,1119.25,1120.00,1119.00,1119.75,1772,69,1841.00
03/03/2005,09:09,1119.75,1121.25,1119.75,1121.00,7594,2691,10285.00
03/03/2005,09:10,1121.00,1121.75,1120.75,1121.00,6726,2341,9067.00
03/03/2005,09:11,1121.00,1121.25,1120.75,1121.00,1076,2463,3539.00
03/03/2005,09:12,1121.00,1121.25,1121.00,1121.00,1928,664,2592.00
03/03/2005,09:13,1121.25,1121.75,1121.00,1121.75,2628,439,3067.00
03/03/2005,09:14,1121.75,1122.00,1121.25,1121.25,2365,2240,4605.00
03/03/2005,09:15,1121.25,1121.50,1121.00,1121.25,1598,685,2283.00
03/03/2005,09:16,1121.25,1121.75,1121.00,1121.25,597,742,1339.00
03/03/2005,09:17,1121.00,1121.25,1120.50,1120.50,368,2877,3245.00
03/03/2005,09:18,1120.50,1120.75,1120.00,1120.25,1575,3080,4655.00
03/03/2005,09:19,1120.25,1120.50,1120.00,1120.25,492,685,1177.00
03/03/2005,09:20,1120.25,1120.50,1120.00,1120.25,887,618,1505.00
03/03/2005,09:21,1120.00,1121.00,1120.00,1121.00,2019,453,2472.00
03/03/2005,09:22,1121.00,1121.00,1120.25,1120.25,416,1064,1480.00
03/03/2005,09:23,1120.50,1120.50,1120.25,1120.25,71,141,212.00
03/03/2005,09:24,1120.50,1120.50,1119.25,1119.50,1514,3230,4744.00
03/03/2005,09:25,1119.50,1119.75,1118.00,1118.00,2096,5682,7778.00
03/03/2005,09:26,1118.00,1118.50,1117.75,1118.25,1878,2062,3940.00
03/03/2005,09:27,1118.25,1118.50,1118.00,1118.25,614,854,1468.00
03/03/2005,09:28,1118.50,1118.75,1117.75,1118.50,1425,1475,2900.00
03/03/2005,09:29,1118.50,1118.75,1117.75,1118.00,1011,2028,3039.00
03/03/2005,09:30,1118.00,1118.00,1117.25,1117.50,1766,1802,3568.00
03/03/2005,09:31,1117.75,1117.75,1117.00,1117.00,1011,2722,3733.00
03/03/2005,09:32,1117.00,1117.25,1116.75,1117.00,1285,2108,3393.00
03/03/2005,09:33,1117.00,1117.00,1116.25,1116.50,1704,3078,4782.00
03/03/2005,09:34,1116.50,1117.25,1116.25,1117.25,1734,1699,3433.00
03/03/2005,09:35,1117.25,1117.50,1117.00,1117.25,1558,1035,2593.00
03/03/2005,09:36,1117.25,1117.50,1117.00,1117.25,427,932,1359.00
03/03/2005,09:37,1117.25,1117.75,1116.75,1116.75,1120,2658,3778.00
03/03/2005,09:38,1116.75,1117.00,1116.50,1116.75,1532,979,2511.00
03/03/2005,09:39,1116.75,1117.00,1116.50,1116.50,234,949,1183.00
03/03/2005,09:40,1116.75,1116.75,1116.25,1116.50,586,511,1097.00
03/03/2005,09:41,1116.75,1116.75,1116.25,1116.50,835,903,1738.00
03/03/2005,09:42,1116.50,1117.25,1116.25,1117.00,1002,471,1473.00
03/03/2005,09:43,1116.75,1117.25,1116.75,1117.00,435,494,929.00
03/03/2005,09:44,1117.00,1117.25,1116.50,1116.75,330,873,1203.00
03/03/2005,09:45,1116.75,1117.00,1116.25,1116.75,614,1429,2043.00
03/03/2005,09:46,1116.75,1117.00,1116.25,1117.00,1783,1355,3138.00
03/03/2005,09:47,1117.00,1117.00,1116.00,1117.00,1737,2607,4344.00
03/03/2005,09:48,1117.00,1117.50,1116.50,1117.50,3863,633,4496.00
03/03/2005,09:49,1117.25,1118.25,1117.00,1118.00,2838,1573,4411.00
03/03/2005,09:50,1118.00,1118.00,1117.50,1117.75,253,699,952.00
03/03/2005,09:51,1117.50,1118.00,1117.50,1117.75,173,286,459.00
03/03/2005,09:52,1118.00,1118.00,1117.25,1117.75,664,1162,1826.00
03/03/2005,09:53,1117.75,1118.00,1117.50,1117.50,285,325,610.00
03/03/2005,09:54,1117.50,1118.50,1117.50,1118.50,2292,702,2994.00
03/03/2005,09:55,1118.25,1118.75,1118.25,1118.25,2222,624,2846.00
03/03/2005,09:56,1118.25,1118.75,1118.25,1118.50,461,287,748.00
03/03/2005,09:57,1118.50,1119.00,1118.25,1118.25,1068,889,1957.00
03/03/2005,09:58,1118.25,1118.50,1118.25,1118.25,27,822,849.00
03/03/2005,09:59,1118.25,1118.50,1118.25,1118.50,27,140,167.00
03/03/2005,10:00,1118.25,1118.75,1118.25,1118.50,1117,2645,3762.00
03/03/2005,10:01,1118.50,1118.75,1117.50,1117.75,279,2593,2872.00
03/03/2005,10:02,1117.50,1118.00,1117.50,1117.75,702,487,1189.00
03/03/2005,10:03,1117.50,1117.75,1117.00,1117.25,964,1926,2890.00
03/03/2005,10:04,1117.25,1117.25,1116.50,1117.00,2200,3032,5232.00
03/03/2005,10:05,1117.00,1117.00,1116.50,1117.00,576,1756,2332.00
03/03/2005,10:06,1116.75,1117.25,1116.75,1117.00,970,387,1357.00
03/03/2005,10:07,1117.00,1117.50,1117.00,1117.50,756,520,1276.00
03/03/2005,10:08,1117.50,1117.50,1117.25,1117.50,76,48,124.00
03/03/2005,10:09,1117.25,1117.50,1116.50,1116.75,473,1114,1587.00
03/03/2005,10:10,1116.50,1116.75,1115.75,1116.00,1124,5050,6174.00
03/03/2005,10:11,1116.00,1116.50,1115.75,1116.25,1408,765,2173.00
03/03/2005,10:12,1116.25,1117.00,1116.25,1116.75,1158,819,1977.00
03/03/2005,10:13,1116.75,1117.00,1116.50,1117.00,972,312,1284.00
03/03/2005,10:14,1116.75,1117.00,1116.50,1116.75,760,629,1389.00
03/03/2005,10:15,1117.00,1117.00,1116.25,1116.75,180,932,1112.00
03/03/2005,10:16,1116.75,1116.75,1116.25,1116.25,189,649,838.00
03/03/2005,10:17,1116.25,1117.00,1116.00,1116.75,1456,701,2157.00
03/03/2005,10:18,1117.00,1117.25,1116.75,1116.75,1291,143,1434.00
03/03/2005,10:19,1117.00,1117.00,1116.50,1116.50,170,670,840.00
03/03/2005,10:20,1116.50,1116.75,1116.50,1116.75,350,12,362.00
03/03/2005,10:21,1116.75,1117.25,1116.50,1117.00,961,640,1601.00
03/03/2005,10:22,1117.00,1117.25,1115.50,1115.50,452,6298,6750.00
03/03/2005,10:23,1115.50,1116.75,1115.50,1116.75,2169,998,3167.00
03/03/2005,10:24,1116.75,1116.75,1116.50,1116.75,328,223,551.00
03/03/2005,10:25,1116.50,1117.00,1116.50,1117.00,640,90,730.00
03/03/2005,10:26,1116.75,1117.25,1116.75,1117.25,1520,91,1611.00
03/03/2005,10:27,1117.25,1117.25,1116.75,1117.00,728,524,1252.00
03/03/2005,10:28,1117.00,1117.00,1116.75,1117.00,99,18,117.00
03/03/2005,10:29,1117.00,1117.00,1116.00,1116.25,551,1425,1976.00
03/03/2005,10:30,1116.25,1116.50,1115.50,1116.00,1041,1983,3024.00
03/03/2005,10:31,1116.00,1116.25,1114.75,1115.50,3297,5478,8775.00
03/03/2005,10:32,1115.50,1116.00,1115.25,1115.75,770,3783,4553.00
03/03/2005,10:33,1115.75,1116.25,1115.75,1115.75,897,867,1764.00
03/03/2005,10:34,1115.75,1116.25,1115.50,1116.00,2198,887,3085.00
03/03/2005,10:35,1116.00,1116.25,1115.75,1115.75,303,421,724.00
03/03/2005,10:36,1115.75,1116.00,1115.50,1115.75,414,222,636.00
03/03/2005,10:37,1115.75,1116.00,1115.50,1115.75,520,860,1380.00
03/03/2005,10:38,1115.75,1116.50,1115.75,1116.50,2613,641,3254.00
03/03/2005,10:39,1116.50,1117.00,1116.50,1116.75,1282,544,1826.00
03/03/2005,10:40,1116.75,1117.00,1116.25,1116.25,558,1035,1593.00
03/03/2005,10:41,1116.25,1116.75,1116.25,1116.25,226,484,710.00
03/03/2005,10:42,1116.25,1116.75,1116.00,1116.50,1421,1253,2674.00
03/03/2005,10:43,1116.50,1116.50,1116.25,1116.25,178,73,251.00
03/03/2005,10:44,1116.25,1116.50,1116.00,1116.00,152,711,863.00
03/03/2005,10:45,1116.00,1116.50,1116.00,1116.00,156,357,513.00
03/03/2005,10:46,1116.00,1116.25,1115.75,1116.00,383,314,697.00
03/03/2005,10:47,1116.00,1116.00,1114.50,1114.75,2579,5267,7846.00
03/03/2005,10:48,1114.75,1115.00,1114.00,1114.25,1665,4307,5972.00
03/03/2005,10:49,1114.25,1114.50,1113.50,1114.00,2348,4660,7008.00
03/03/2005,10:50,1114.00,1114.25,1113.00,1113.25,1773,4873,6646.00
03/03/2005,10:51,1113.25,1114.25,1113.25,1113.75,2851,1061,3912.00
03/03/2005,10:52,1113.75,1114.00,1113.75,1114.00,934,814,1748.00
03/03/2005,10:53,1114.00,1114.25,1113.25,1113.50,1026,1396,2422.00
03/03/2005,10:54,1113.50,1113.75,1112.50,1113.50,2996,4745,7741.00
03/03/2005,10:55,1113.50,1113.75,1113.00,1113.00,517,1246,1763.00
03/03/2005,10:56,1113.25,1113.25,1112.00,1112.50,1643,5098,6741.00
03/03/2005,10:57,1112.50,1112.50,1111.50,1111.75,1914,3541,5455.00
03/03/2005,10:58,1111.75,1112.00,1110.50,1111.00,2360,8632,10992.00
03/03/2005,10:59,1111.25,1112.00,1111.00,1111.75,3222,1065,4287.00
03/03/2005,11:00,1111.75,1112.00,1111.50,1111.50,717,1508,2225.00
03/03/2005,11:01,1111.50,1112.00,1111.50,1111.75,2176,1175,3351.00
03/03/2005,11:02,1111.75,1112.50,1111.75,1112.25,2285,578,2863.00
03/03/2005,11:03,1112.25,1112.50,1112.00,1112.25,1878,547,2425.00
03/03/2005,11:04,1112.25,1112.50,1112.00,1112.50,1848,1203,3051.00
03/03/2005,11:05,1112.75,1112.75,1112.25,1112.25,651,956,1607.00
03/03/2005,11:06,1112.25,1112.75,1112.25,1112.75,1547,193,1740.00
03/03/2005,11:07,1112.50,1113.00,1112.50,1112.75,1625,225,1850.00
03/03/2005,11:08,1113.00,1113.00,1112.50,1112.50,541,1767,2308.00
03/03/2005,11:09,1112.50,1113.00,1112.50,1112.75,580,723,1303.00
03/03/2005,11:10,1113.00,1113.00,1112.25,1112.50,540,1528,2068.00
03/03/2005,11:11,1112.25,1113.00,1112.25,1112.75,897,285,1182.00
03/03/2005,11:12,1112.50,1113.00,1112.25,1112.50,437,614,1051.00
03/03/2005,11:13,1112.25,1113.00,1112.00,1112.75,1259,1130,2389.00
03/03/2005,11:14,1112.75,1113.00,1112.50,1112.50,141,429,570.00
03/03/2005,11:15,1112.50,1113.00,1112.50,1112.75,422,693,1115.00
03/03/2005,11:16,1112.75,1113.00,1112.50,1112.50,90,706,796.00
03/03/2005,11:17,1112.50,1112.75,1112.00,1112.25,247,800,1047.00
03/03/2005,11:18,1112.50,1112.75,1112.25,1112.75,580,264,844.00
03/03/2005,11:19,1112.75,1112.75,1112.25,1112.50,782,637,1419.00
03/03/2005,11:20,1112.50,1112.75,1112.50,1112.50,138,37,175.00
03/03/2005,11:21,1112.50,1112.75,1111.75,1112.00,322,2105,2427.00
03/03/2005,11:22,1112.00,1112.25,1111.50,1112.00,750,1765,2515.00
03/03/2005,11:23,1112.00,1112.00,1111.75,1111.75,86,1725,1811.00
03/03/2005,11:24,1111.75,1112.00,1111.25,1111.50,1255,2080,3335.00
03/03/2005,11:25,1111.50,1112.00,1111.25,1111.75,1226,881,2107.00
03/03/2005,11:26,1111.50,1112.00,1111.25,1111.50,681,2202,2883.00
03/03/2005,11:27,1111.25,1111.75,1110.50,1111.00,1593,4924,6517.00
03/03/2005,11:28,1110.75,1111.50,1110.75,1111.00,573,1364,1937.00
03/03/2005,11:29,1111.25,1111.25,1110.75,1111.00,467,1567,2034.00
03/03/2005,11:30,1111.00,1111.25,1110.75,1111.00,963,397,1360.00
03/03/2005,11:31,1110.75,1111.00,1109.75,1110.00,1565,5493,7058.00
03/03/2005,11:32,1110.25,1110.75,1110.00,1110.50,2824,1164,3988.00
03/03/2005,11:33,1110.50,1111.00,1110.50,1110.75,1128,783,1911.00
03/03/2005,11:34,1110.50,1112.00,1110.50,1111.75,4289,573,4862.00
03/03/2005,11:35,1111.75,1112.00,1111.25,1111.50,1467,2146,3613.00
03/03/2005,11:36,1111.50,1112.00,1111.25,1111.75,1112,50,1162.00
03/03/2005,11:37,1111.75,1112.00,1111.50,1111.75,275,559,834.00
03/03/2005,11:38,1111.75,1111.75,1111.25,1111.50,69,390,459.00
03/03/2005,11:39,1111.50,1111.50,1111.25,1111.50,695,22,717.00
03/03/2005,11:40,1111.50,1111.50,1111.25,1111.50,475,64,539.00
03/03/2005,11:41,1111.75,1111.75,1111.50,1111.75,244,10,254.00
03/03/2005,11:42,1111.75,1112.25,1111.75,1112.00,1438,349,1787.00
03/03/2005,11:43,1111.75,1112.00,1111.75,1111.75,552,17,569.00
03/03/2005,11:44,1111.75,1112.00,1111.75,1112.00,304,226,530.00
03/03/2005,11:45,1112.00,1112.00,1111.75,1112.00,640,2,642.00
03/03/2005,11:46,1112.00,1112.25,1111.75,1112.25,810,292,1102.00
03/03/2005,11:47,1112.25,1112.25,1111.50,1111.50,61,1225,1286.00
03/03/2005,11:48,1111.50,1111.75,1111.25,1111.75,762,642,1404.00
03/03/2005,11:49,1111.50,1112.00,1111.50,1111.75,118,35,153.00
03/03/2005,11:50,1111.75,1112.00,1111.75,1112.00,5,13,18.00
03/03/2005,11:51,1112.00,1112.00,1112.00,1112.00,112,0,112.00
03/03/2005,11:52,1111.75,1112.00,1111.75,1112.00,6,44,50.00
03/03/2005,11:53,1112.00,1112.00,1111.75,1111.75,2,285,287.00
03/03/2005,11:54,1111.75,1112.00,1111.75,1112.00,277,58,335.00
03/03/2005,11:55,1112.00,1112.25,1112.00,1112.25,114,19,133.00
03/03/2005,11:56,1112.25,1112.25,1112.00,1112.00,372,13,385.00
03/03/2005,11:57,1112.25,1112.50,1112.25,1112.50,771,58,829.00
03/03/2005,11:58,1112.50,1112.50,1112.00,1112.50,999,689,1688.00
03/03/2005,11:59,1112.50,1112.75,1112.25,1112.50,1086,493,1579.00
03/03/2005,12:00,1112.50,1112.75,1112.25,1112.75,185,483,668.00
03/03/2005,12:01,1112.75,1113.00,1112.50,1113.00,1828,141,1969.00
03/03/2005,12:02,1113.00,1113.00,1112.75,1112.75,2053,18,2071.00
03/03/2005,12:03,1113.00,1113.00,1112.75,1113.00,152,496,648.00
03/03/2005,12:04,1112.75,1113.00,1112.75,1112.75,375,254,629.00
03/03/2005,12:05,1112.75,1113.00,1112.75,1112.75,191,341,532.00
03/03/2005,12:06,1112.75,1113.25,1112.50,1113.25,1986,713,2699.00
03/03/2005,12:07,1113.25,1114.25,1113.25,1114.00,7781,521,8302.00
03/03/2005,12:08,1114.25,1114.75,1114.00,1114.50,2733,1539,4272.00
03/03/2005,12:09,1114.50,1115.75,1114.50,1115.00,4897,1634,6531.00
03/03/2005,12:10,1115.00,1115.25,1114.75,1114.75,123,746,869.00
03/03/2005,12:11,1114.75,1115.00,1114.75,1114.75,107,1626,1733.00
03/03/2005,12:12,1114.75,1116.00,1114.75,1115.75,2825,1392,4217.00
03/03/2005,12:13,1115.75,1115.75,1115.00,1115.00,359,747,1106.00
03/03/2005,12:14,1115.00,1115.25,1115.00,1115.00,279,192,471.00
03/03/2005,12:15,1115.25,1115.75,1115.25,1115.75,755,236,991.00
03/03/2005,12:16,1115.75,1116.50,1115.50,1116.50,3473,353,3826.00
03/03/2005,12:17,1116.50,1116.75,1115.50,1115.50,997,2564,3561.00
03/03/2005,12:18,1115.75,1116.25,1115.50,1116.00,852,408,1260.00
03/03/2005,12:19,1116.00,1116.25,1115.50,1115.50,517,582,1099.00
03/03/2005,12:20,1115.75,1115.75,1115.25,1115.25,216,939,1155.00
03/03/2005,12:21,1115.25,1115.50,1115.00,1115.25,286,916,1202.00
03/03/2005,12:22,1115.25,1115.50,1115.00,1115.00,99,290,389.00
03/03/2005,12:23,1115.00,1115.25,1114.75,1114.75,69,590,659.00
03/03/2005,12:24,1115.00,1115.00,1114.75,1114.75,195,582,777.00
03/03/2005,12:25,1115.00,1115.25,1114.75,1114.75,390,241,631.00
03/03/2005,12:26,1114.75,1115.00,1114.00,1114.00,148,1791,1939.00
03/03/2005,12:27,1114.00,1114.50,1114.00,1114.50,422,80,502.00
03/03/2005,12:28,1114.50,1114.50,1113.75,1114.00,481,1746,2227.00
03/03/2005,12:29,1114.00,1114.00,1113.75,1113.75,712,15,727.00
03/03/2005,12:30,1114.00,1114.25,1113.75,1114.25,404,188,592.00
03/03/2005,12:31,1114.25,1114.50,1114.00,1114.25,523,93,616.00
03/03/2005,12:32,1114.50,1114.75,1114.25,1114.25,500,332,832.00
03/03/2005,12:33,1114.50,1114.75,1114.25,1114.50,268,168,436.00
03/03/2005,12:34,1114.50,1114.75,1114.25,1114.25,246,242,488.00
03/03/2005,12:35,1114.25,1114.50,1114.25,1114.50,72,33,105.00
03/03/2005,12:36,1114.50,1114.50,1114.00,1114.00,26,808,834.00
03/03/2005,12:37,1114.00,1114.25,1114.00,1114.00,14,54,68.00
03/03/2005,12:38,1114.25,1114.50,1114.00,1114.00,336,153,489.00
03/03/2005,12:39,1114.25,1114.50,1114.25,1114.25,66,363,429.00
03/03/2005,12:40,1114.25,1114.50,1114.25,1114.50,343,15,358.00
03/03/2005,12:41,1114.50,1114.75,1114.25,1114.25,209,124,333.00
03/03/2005,12:42,1114.50,1115.00,1114.25,1115.00,648,159,807.00
03/03/2005,12:43,1115.00,1115.00,1114.50,1114.75,186,348,534.00
03/03/2005,12:44,1114.75,1114.75,1114.50,1114.75,170,10,180.00
03/03/2005,12:45,1114.75,1114.75,1114.25,1114.25,41,1047,1088.00
03/03/2005,12:46,1114.25,1114.25,1114.00,1114.00,179,185,364.00
03/03/2005,12:47,1114.25,1114.25,1114.00,1114.00,23,560,583.00
03/03/2005,12:48,1114.00,1114.25,1113.75,1114.00,374,517,891.00
03/03/2005,12:49,1114.00,1114.25,1113.75,1114.00,405,443,848.00
03/03/2005,12:50,1114.00,1114.00,1113.75,1114.00,506,122,628.00
03/03/2005,12:51,1114.25,1115.00,1114.25,1114.75,1191,413,1604.00
03/03/2005,12:52,1114.50,1114.75,1114.50,1114.50,7,320,327.00
03/03/2005,12:53,1114.50,1114.75,1114.50,1114.75,130,236,366.00
03/03/2005,12:54,1114.75,1115.50,1114.50,1115.50,1563,167,1730.00
03/03/2005,12:55,1115.50,1115.50,1115.25,1115.25,162,653,815.00
03/03/2005,12:56,1115.25,1116.25,1115.25,1116.00,1770,514,2284.00
03/03/2005,12:57,1116.25,1116.25,1115.75,1116.00,665,472,1137.00
03/03/2005,12:58,1116.00,1116.25,1115.00,1115.00,39,1181,1220.00
03/03/2005,12:59,1115.25,1115.50,1114.75,1115.50,830,391,1221.00
03/03/2005,13:00,1115.50,1115.50,1115.00,1115.25,228,177,405.00
03/03/2005,13:01,1115.25,1115.50,1115.00,1115.50,399,136,535.00
03/03/2005,13:02,1115.25,1116.00,1115.25,1116.00,358,149,507.00
03/03/2005,13:03,1115.75,1116.00,1115.75,1116.00,43,305,348.00
03/03/2005,13:04,1115.75,1116.00,1115.25,1115.50,148,614,762.00
03/03/2005,13:05,1115.50,1116.25,1115.25,1116.25,1307,273,1580.00
03/03/2005,13:06,1116.25,1116.50,1115.50,1115.75,367,1308,1675.00
03/03/2005,13:07,1115.75,1116.00,1115.50,1115.75,601,193,794.00
03/03/2005,13:08,1115.75,1116.50,1115.50,1116.25,630,229,859.00
03/03/2005,13:09,1116.25,1117.00,1116.00,1116.75,2182,461,2643.00
03/03/2005,13:10,1117.00,1117.50,1116.75,1117.00,2487,2087,4574.00
03/03/2005,13:11,1117.25,1117.50,1116.75,1116.75,1082,715,1797.00
03/03/2005,13:12,1116.75,1117.00,1116.50,1116.75,251,674,925.00
03/03/2005,13:13,1116.50,1118.25,1116.50,1118.00,4151,905,5056.00
03/03/2005,13:14,1118.00,1118.25,1117.25,1117.50,607,903,1510.00
03/03/2005,13:15,1117.50,1117.75,1117.25,1117.75,1373,291,1664.00
03/03/2005,13:16,1117.75,1118.00,1117.75,1117.75,223,288,511.00
03/03/2005,13:17,1117.75,1118.25,1117.50,1117.50,1034,1184,2218.00
03/03/2005,13:18,1117.50,1117.75,1117.50,1117.50,1106,241,1347.00
03/03/2005,13:19,1117.50,1117.50,1116.75,1116.75,489,1802,2291.00
03/03/2005,13:20,1116.75,1117.00,1116.50,1116.50,114,645,759.00
03/03/2005,13:21,1116.50,1117.00,1116.50,1116.50,352,806,1158.00
03/03/2005,13:22,1116.50,1117.00,1116.50,1116.75,353,98,451.00
03/03/2005,13:23,1116.75,1117.50,1116.75,1117.50,624,119,743.00
03/03/2005,13:24,1117.25,1118.25,1117.25,1118.00,839,279,1118.00
03/03/2005,13:25,1117.75,1118.00,1117.50,1117.75,202,448,650.00
03/03/2005,13:26,1117.75,1118.00,1117.50,1118.00,867,240,1107.00
03/03/2005,13:27,1118.00,1118.25,1117.75,1118.00,902,513,1415.00
03/03/2005,13:28,1118.00,1118.25,1117.50,1117.50,580,1158,1738.00
03/03/2005,13:29,1117.50,1118.00,1117.25,1117.75,706,511,1217.00
03/03/2005,13:30,1118.00,1118.25,1117.75,1117.75,277,560,837.00
03/03/2005,13:31,1117.75,1118.50,1117.50,1117.75,1521,1372,2893.00
03/03/2005,13:32,1118.00,1118.00,1117.75,1117.75,208,456,664.00
03/03/2005,13:33,1117.75,1118.25,1117.50,1118.00,692,345,1037.00
03/03/2005,13:34,1118.00,1118.50,1117.75,1118.25,506,390,896.00
03/03/2005,13:35,1118.25,1118.25,1118.00,1118.00,204,67,271.00
03/03/2005,13:36,1118.25,1118.25,1117.75,1118.00,102,414,516.00
03/03/2005,13:37,1118.00,1118.00,1117.25,1117.50,21,994,1015.00
03/03/2005,13:38,1117.50,1117.75,1117.25,1117.75,432,160,592.00
03/03/2005,13:39,1117.50,1117.75,1116.75,1116.75,131,1443,1574.00
03/03/2005,13:40,1116.75,1117.25,1116.75,1117.00,237,191,428.00
03/03/2005,13:41,1117.00,1117.25,1116.75,1117.25,194,196,390.00
03/03/2005,13:42,1117.00,1117.25,1117.00,1117.00,13,187,200.00
03/03/2005,13:43,1116.75,1117.00,1116.50,1116.75,321,868,1189.00
03/03/2005,13:44,1117.00,1117.00,1116.50,1116.75,511,309,820.00
03/03/2005,13:45,1116.50,1116.50,1116.25,1116.25,522,762,1284.00
03/03/2005,13:46,1116.25,1116.75,1116.25,1116.75,494,314,808.00
03/03/2005,13:47,1116.75,1116.75,1116.50,1116.75,357,95,452.00
03/03/2005,13:48,1116.75,1117.25,1116.75,1117.00,417,255,672.00
03/03/2005,13:49,1117.00,1117.00,1116.50,1116.50,24,253,277.00
03/03/2005,13:50,1116.50,1117.25,1116.50,1117.00,836,266,1102.00
03/03/2005,13:51,1117.00,1117.25,1116.25,1116.25,68,1030,1098.00
03/03/2005,13:52,1116.50,1116.50,1116.25,1116.50,339,291,630.00
03/03/2005,13:53,1116.50,1116.75,1116.25,1116.50,437,77,514.00
03/03/2005,13:54,1116.50,1116.75,1116.50,1116.50,163,24,187.00
03/03/2005,13:55,1116.75,1117.00,1116.75,1117.00,1054,11,1065.00
03/03/2005,13:56,1117.00,1117.00,1116.50,1116.50,115,453,568.00
03/03/2005,13:57,1116.50,1117.25,1116.50,1117.25,1265,88,1353.00
03/03/2005,13:58,1117.25,1117.50,1117.00,1117.25,371,387,758.00
03/03/2005,13:59,1117.25,1117.50,1117.00,1117.25,217,94,311.00
03/03/2005,14:00,1117.25,1117.50,1117.00,1117.25,623,688,1311.00
03/03/2005,14:01,1117.25,1117.25,1116.75,1117.00,15,283,298.00
03/03/2005,14:02,1117.00,1117.25,1116.50,1117.25,226,202,428.00
03/03/2005,14:03,1117.25,1117.25,1117.00,1117.00,12,242,254.00
03/03/2005,14:04,1117.00,1117.00,1116.75,1117.00,70,72,142.00
03/03/2005,14:05,1116.75,1117.00,1116.50,1117.00,302,182,484.00
03/03/2005,14:06,1116.75,1117.50,1116.75,1117.00,1480,652,2132.00
03/03/2005,14:07,1117.00,1117.25,1116.50,1117.25,589,418,1007.00
03/03/2005,14:08,1117.25,1117.25,1117.00,1117.00,181,207,388.00
03/03/2005,14:09,1117.00,1117.25,1116.75,1117.00,258,18,276.00
03/03/2005,14:10,1117.00,1117.25,1117.00,1117.00,1,305,306.00
03/03/2005,14:11,1117.00,1117.25,1117.00,1117.00,6,23,29.00
03/03/2005,14:12,1117.25,1118.00,1117.00,1118.00,1822,117,1939.00
03/03/2005,14:13,1118.00,1118.00,1117.50,1117.50,966,895,1861.00
03/03/2005,14:14,1117.75,1118.00,1117.50,1117.75,381,34,415.00
03/03/2005,14:15,1117.75,1118.00,1117.00,1117.00,171,1088,1259.00
03/03/2005,14:16,1117.00,1117.25,1116.75,1116.75,124,468,592.00
03/03/2005,14:17,1116.75,1117.00,1116.50,1117.00,920,685,1605.00
03/03/2005,14:18,1116.75,1117.00,1116.75,1117.00,81,60,141.00
03/03/2005,14:19,1116.75,1116.75,1116.50,1116.50,32,511,543.00
03/03/2005,14:20,1116.50,1117.00,1116.50,1116.75,554,193,747.00
03/03/2005,14:21,1116.75,1117.00,1116.75,1116.75,44,73,117.00
03/03/2005,14:22,1116.75,1116.75,1116.50,1116.75,150,206,356.00
03/03/2005,14:23,1116.75,1117.00,1116.75,1117.00,55,33,88.00
03/03/2005,14:24,1116.75,1117.00,1116.75,1116.75,48,414,462.00
03/03/2005,14:25,1116.50,1116.75,1116.25,1116.50,510,690,1200.00
03/03/2005,14:26,1116.75,1117.00,1116.50,1117.00,260,130,390.00
03/03/2005,14:27,1117.00,1117.25,1116.75,1117.25,435,21,456.00
03/03/2005,14:28,1117.25,1117.50,1117.00,1117.25,887,577,1464.00
03/03/2005,14:29,1117.25,1117.50,1117.00,1117.50,336,110,446.00
03/03/2005,14:30,1117.50,1118.00,1117.50,1117.75,1624,1048,2672.00
03/03/2005,14:31,1117.75,1118.00,1117.50,1117.75,390,909,1299.00
03/03/2005,14:32,1117.75,1117.75,1117.25,1117.25,47,360,407.00
03/03/2005,14:33,1117.25,1117.50,1117.00,1117.25,120,506,626.00
03/03/2005,14:34,1117.00,1117.25,1117.00,1117.25,36,136,172.00
03/03/2005,14:35,1117.25,1117.25,1117.00,1117.25,155,878,1033.00
03/03/2005,14:36,1117.00,1117.25,1117.00,1117.00,13,136,149.00
03/03/2005,14:37,1117.25,1117.50,1117.00,1117.25,595,123,718.00
03/03/2005,14:38,1117.50,1117.75,1117.50,1117.75,982,157,1139.00
03/03/2005,14:39,1117.50,1118.00,1117.50,1117.75,939,909,1848.00
03/03/2005,14:40,1117.75,1117.75,1117.25,1117.50,226,419,645.00
03/03/2005,14:41,1117.50,1118.00,1117.50,1117.75,1998,565,2563.00
03/03/2005,14:42,1117.75,1118.00,1117.50,1117.75,62,418,480.00
03/03/2005,14:43,1117.75,1118.00,1117.25,1117.50,125,815,940.00
03/03/2005,14:44,1117.25,1117.75,1117.25,1117.50,257,209,466.00
03/03/2005,14:45,1117.75,1117.75,1117.50,1117.75,243,67,310.00
03/03/2005,14:46,1117.50,1118.00,1117.50,1117.75,746,735,1481.00
03/03/2005,14:47,1117.75,1117.75,1117.50,1117.75,155,79,234.00
03/03/2005,14:48,1117.50,1118.00,1117.50,1117.75,449,429,878.00
03/03/2005,14:49,1117.75,1117.75,1117.25,1117.25,652,516,1168.00
03/03/2005,14:50,1117.25,1117.25,1116.75,1116.75,592,2836,3428.00
03/03/2005,14:51,1116.75,1117.00,1116.75,1116.75,56,1338,1394.00
03/03/2005,14:52,1116.75,1117.00,1116.50,1116.75,44,1205,1249.00
03/03/2005,14:53,1116.50,1116.75,1116.25,1116.50,1156,974,2130.00
03/03/2005,14:54,1116.50,1116.75,1116.25,1116.25,53,1258,1311.00
03/03/2005,14:55,1116.50,1116.50,1116.25,1116.25,357,365,722.00
03/03/2005,14:56,1116.25,1116.50,1116.00,1116.25,538,1700,2238.00
03/03/2005,14:57,1116.25,1116.25,1115.75,1116.25,704,999,1703.00
03/03/2005,14:58,1116.25,1116.25,1116.00,1116.00,257,346,603.00
03/03/2005,14:59,1116.00,1116.50,1116.00,1116.25,1894,390,2284.00
03/03/2005,15:00,1116.25,1116.25,1115.75,1115.75,1283,2280,3563.00
03/03/2005,15:01,1115.75,1116.25,1115.25,1116.25,2965,3984,6949.00
03/03/2005,15:02,1116.25,1116.25,1116.00,1116.25,347,281,628.00
03/03/2005,15:03,1116.25,1116.25,1115.75,1115.75,178,2461,2639.00
03/03/2005,15:04,1115.75,1116.25,1115.75,1116.00,932,659,1591.00
03/03/2005,15:05,1116.00,1116.00,1115.75,1116.00,326,64,390.00
03/03/2005,15:06,1116.00,1116.00,1115.50,1115.75,1002,1197,2199.00
03/03/2005,15:07,1115.75,1115.75,1115.25,1115.25,158,785,943.00
03/03/2005,15:08,1115.25,1115.75,1115.25,1115.75,634,19,653.00
03/03/2005,15:09,1115.75,1115.75,1115.50,1115.75,293,357,650.00
03/03/2005,15:10,1115.75,1115.75,1115.50,1115.50,53,829,882.00
03/03/2005,15:11,1115.25,1115.50,1115.25,1115.25,313,256,569.00
03/03/2005,15:12,1115.25,1115.75,1115.25,1115.50,950,294,1244.00
03/03/2005,15:13,1115.75,1115.75,1115.50,1115.75,932,387,1319.00
03/03/2005,15:14,1115.75,1115.75,1115.00,1115.25,371,2079,2450.00
03/03/2005,15:15,1115.25,1115.50,1114.75,1115.25,2147,2234,4381.00
03/03/2005,15:16,1115.25,1115.25,1115.00,1115.25,16,14,30.00
03/03/2005,15:31,1115.25,1115.25,1115.00,1115.00,13,73,86.00
03/03/2005,15:32,1115.00,1115.25,1115.00,1115.00,5,73,78.00
03/03/2005,15:33,1114.75,1115.00,1114.75,1114.75,7,138,145.00
03/03/2005,15:34,1114.75,1114.75,1114.50,1114.50,19,18,37.00
03/03/2005,15:35,1114.75,1114.75,1114.75,1114.75,39,0,39.00
03/03/2005,15:36,1114.50,1115.00,1114.50,1114.75,221,21,242.00
03/03/2005,15:37,1114.75,1114.75,1114.50,1114.75,42,6,48.00
03/03/2005,15:38,1115.00,1115.00,1115.00,1115.00,30,0,30.00
03/03/2005,15:39,1115.00,1115.00,1115.00,1115.00,15,0,15.00
03/03/2005,15:40,1115.00,1115.00,1114.75,1115.00,3,1,4.00
03/03/2005,15:41,1115.00,1115.00,1114.75,1114.75,64,1,65.00
03/03/2005,15:42,1114.75,1114.75,1114.75,1114.75,0,10,10.00
03/03/2005,15:43,1115.00,1115.25,1115.00,1115.00,75,10,85.00
03/03/2005,15:44,1115.00,1115.00,1115.00,1115.00,0,1,1.00
03/03/2005,15:45,1115.00,1115.25,1115.00,1115.25,150,2,152.00
03/03/2005,15:46,1115.25,1115.25,1115.25,1115.25,36,0,36.00
03/03/2005,15:47,1115.00,1115.25,1115.00,1115.00,3,159,162.00
03/03/2005,15:48,1115.00,1115.00,1115.00,1115.00,0,32,32.00
03/03/2005,15:49,1114.75,1114.75,1114.75,1114.75,0,255,255.00
03/03/2005,15:50,1114.75,1114.75,1114.50,1114.75,4,74,78.00
03/03/2005,15:51,1114.75,1114.75,1114.50,1114.50,6,1,7.00
03/03/2005,15:52,1114.50,1114.50,1114.50,1114.50,0,2,2.00
03/03/2005,15:53,1114.75,1114.75,1114.75,1114.75,31,0,31.00
03/03/2005,15:54,1114.75,1114.75,1114.50,1114.75,44,100,144.00
03/03/2005,15:55,1114.75,1114.75,1114.75,1114.75,1,0,1.00
03/03/2005,15:56,1115.00,1115.00,1115.00,1115.00,6,0,6.00
03/03/2005,15:57,1115.00,1115.00,1115.00,1115.00,28,0,28.00
03/03/2005,15:58,1115.00,1115.00,1115.00,1115.00,2,0,2.00
03/03/2005,15:59,1115.00,1115.00,1115.00,1115.00,151,0,151.00
03/03/2005,16:00,1114.75,1115.00,1114.75,1115.00,2,102,104.00
03/03/2005,17:01,1115.00,1115.25,1115.00,1115.00,14,5,19.00
03/03/2005,17:02,1114.75,1114.75,1114.75,1114.75,0,1,1.00
03/03/2005,17:03,1115.00,1115.00,1115.00,1115.00,25,0,25.00
03/03/2005,17:04,1115.00,1115.00,1115.00,1115.00,31,0,31.00
03/03/2005,17:06,1114.75,1114.75,1114.75,1114.75,0,1,1.00
03/03/2005,17:08,1115.00,1115.00,1115.00,1115.00,5,0,5.00
03/03/2005,17:09,1115.00,1115.00,1115.00,1115.00,30,0,30.00
03/03/2005,17:10,1115.00,1115.00,1115.00,1115.00,4,0,4.00
03/03/2005,17:11,1115.00,1115.00,1115.00,1115.00,2,0,2.00
03/03/2005,17:12,1115.00,1115.00,1115.00,1115.00,8,0,8.00
03/03/2005,17:14,1115.00,1115.00,1115.00,1115.00,8,0,8.00
03/03/2005,17:15,1115.00,1115.00,1115.00,1115.00,1,0,1.00
03/03/2005,17:16,1115.00,1115.25,1115.00,1115.25,57,0,57.00
03/03/2005,17:17,1115.25,1115.25,1115.25,1115.25,3,0,3.00
03/03/2005,17:18,1115.25,1115.25,1115.25,1115.25,27,0,27.00
03/03/2005,17:19,1115.25,1115.25,1115.25,1115.25,7,0,7.00
03/03/2005,17:20,1115.25,1115.25,1115.25,1115.25,1,0,1.00
03/03/2005,17:21,1115.25,1115.50,1115.25,1115.50,2,0,2.00
03/03/2005,17:27,1115.25,1115.25,1115.25,1115.25,0,10,10.00
03/03/2005,17:31,1115.25,1115.25,1115.25,1115.25,0,22,22.00
03/03/2005,17:34,1115.25,1115.25,1115.25,1115.25,0,1,1.00
03/03/2005,17:35,1115.25,1115.25,1115.25,1115.25,0,5,5.00
03/03/2005,17:36,1115.25,1115.50,1115.25,1115.50,1,5,6.00
03/03/2005,17:37,1115.50,1115.50,1115.50,1115.50,1,0,1.00
03/03/2005,17:42,1115.50,1115.50,1115.50,1115.50,1,0,1.00
03/03/2005,17:47,1115.25,1115.25,1115.25,1115.25,0,1,1.00
03/03/2005,17:50,1115.50,1115.50,1115.50,1115.50,1,0,1.00
03/03/2005,17:54,1115.25,1115.25,1115.25,1115.25,0,26,26.00
03/03/2005,17:56,1115.25,1115.25,1115.25,1115.25,0,5,5.00
03/03/2005,18:00,1115.50,1115.50,1115.50,1115.50,4,0,4.00
03/03/2005,18:01,1115.25,1115.25,1115.25,1115.25,0,2,2.00
03/03/2005,18:04,1115.25,1115.25,1115.25,1115.25,0,3,3.00
03/03/2005,18:05,1115.25,1115.25,1115.25,1115.25,0,1,1.00
03/03/2005,18:07,1115.25,1115.25,1115.25,1115.25,0,1,1.00
03/03/2005,18:08,1115.25,1115.25,1115.25,1115.25,0,1,1.00
03/03/2005,18:15,1115.50,1115.50,1115.50,1115.50,2,0,2.00
03/03/2005,18:17,1115.25,1115.25,1115.25,1115.25,0,1,1.00
03/03/2005,18:20,1115.25,1115.25,1115.25,1115.25,0,7,7.00
03/03/2005,18:23,1115.00,1115.00,1115.00,1115.00,0,1,1.00
03/03/2005,18:25,1115.25,1115.25,1115.25,1115.25,1,0,1.00
03/03/2005,18:27,1115.25,1115.25,1115.25,1115.25,4,0,4.00
03/03/2005,18:29,1115.25,1115.50,1115.25,1115.50,4,0,4.00
03/03/2005,18:30,1115.25,1115.25,1115.25,1115.25,0,2,2.00
03/03/2005,18:31,1115.50,1115.50,1115.50,1115.50,2,0,2.00
03/03/2005,18:34,1115.25,1115.25,1115.25,1115.25,0,3,3.00
03/03/2005,18:35,1115.25,1115.25,1115.25,1115.25,0,1,1.00
03/03/2005,18:38,1115.25,1115.50,1115.25,1115.50,3,1,4.00
03/03/2005,18:39,1115.50,1115.50,1115.50,1115.50,26,0,26.00
03/03/2005,18:42,1115.50,1115.50,1115.50,1115.50,5,0,5.00
03/03/2005,18:43,1115.50,1115.50,1115.50,1115.50,20,0,20.00
03/03/2005,18:53,1115.25,1115.25,1115.25,1115.25,0,2,2.00
03/03/2005,18:55,1115.25,1115.25,1115.25,1115.25,0,20,20.00
03/03/2005,18:56,1115.25,1115.25,1115.25,1115.25,0,9,9.00
03/03/2005,19:00,1115.25,1115.25,1115.25,1115.25,0,1,1.00
03/03/2005,19:02,1115.00,1115.00,1115.00,1115.00,0,1,1.00
03/03/2005,19:03,1115.00,1115.00,1115.00,1115.00,0,1,1.00
03/03/2005,19:13,1115.00,1115.00,1115.00,1115.00,0,1,1.00
03/03/2005,19:16,1115.25,1115.25,1115.25,1115.25,4,0,4.00
03/03/2005,19:20,1115.25,1115.25,1115.25,1115.25,5,0,5.00
03/03/2005,19:22,1115.25,1115.50,1115.25,1115.50,166,0,166.00
03/03/2005,19:23,1115.50,1115.75,1115.50,1115.50,11,21,32.00
03/03/2005,19:24,1115.50,1115.50,1115.50,1115.50,0,1,1.00
03/03/2005,19:25,1115.75,1115.75,1115.75,1115.75,10,0,10.00
03/03/2005,19:26,1115.75,1115.75,1115.75,1115.75,1,0,1.00
03/03/2005,19:44,1115.75,1115.75,1115.50,1115.50,200,10,210.00
03/03/2005,19:46,1115.50,1115.50,1115.50,1115.50,0,1,1.00
03/03/2005,19:50,1115.50,1115.50,1115.50,1115.50,0,1,1.00
03/03/2005,19:51,1115.75,1115.75,1115.75,1115.75,3,0,3.00
03/03/2005,19:52,1115.75,1115.75,1115.75,1115.75,5,0,5.00
03/03/2005,19:54,1115.75,1115.75,1115.75,1115.75,1,0,1.00
03/03/2005,19:58,1115.75,1115.75,1115.75,1115.75,2,0,2.00
03/03/2005,20:14,1115.75,1115.75,1115.75,1115.75,1,0,1.00
03/03/2005,20:15,1115.75,1115.75,1115.75,1115.75,1,0,1.00
03/03/2005,20:20,1115.50,1115.50,1115.50,1115.50,0,1,1.00
03/03/2005,20:22,1115.75,1115.75,1115.75,1115.75,1,0,1.00
03/03/2005,20:25,1115.75,1115.75,1115.75,1115.75,7,0,7.00
03/03/2005,20:26,1115.75,1115.75,1115.75,1115.75,2,0,2.00
03/03/2005,20:28,1115.75,1115.75,1115.75,1115.75,1,0,1.00
03/03/2005,20:30,1115.75,1115.75,1115.75,1115.75,4,0,4.00
03/03/2005,20:31,1115.75,1115.75,1115.75,1115.75,32,0,32.00
03/03/2005,20:32,1115.75,1115.75,1115.75,1115.75,1,0,1.00
03/03/2005,20:35,1115.75,1116.25,1115.75,1116.00,237,13,250.00
03/03/2005,20:36,1116.00,1116.00,1116.00,1116.00,0,2,2.00
03/03/2005,20:39,1116.00,1116.00,1116.00,1116.00,0,4,4.00
03/03/2005,20:42,1116.25,1116.25,1116.00,1116.00,1,1,2.00
03/03/2005,20:44,1116.25,1116.75,1116.25,1116.50,352,92,444.00
03/03/2005,20:45,1116.50,1116.50,1116.50,1116.50,0,5,5.00
03/03/2005,20:46,1116.25,1116.25,1116.25,1116.25,0,1,1.00
03/03/2005,20:47,1116.25,1116.25,1116.25,1116.25,0,5,5.00
03/03/2005,20:48,1116.25,1116.25,1116.25,1116.25,0,11,11.00
03/03/2005,20:49,1116.25,1116.25,1116.25,1116.25,0,7,7.00
03/03/2005,20:50,1116.00,1116.00,1116.00,1116.00,0,1,1.00
03/03/2005,20:52,1116.00,1116.00,1116.00,1116.00,0,2,2.00
03/03/2005,20:53,1116.25,1116.25,1116.25,1116.25,7,0,7.00
03/03/2005,20:55,1116.25,1116.25,1116.25,1116.25,3,0,3.00
03/03/2005,20:57,1116.25,1116.25,1116.25,1116.25,1,0,1.00
03/03/2005,20:58,1116.25,1116.25,1116.25,1116.25,4,0,4.00
03/03/2005,21:00,1116.00,1116.00,1116.00,1116.00,0,1,1.00
03/03/2005,21:02,1116.25,1116.25,1116.25,1116.25,15,0,15.00
03/03/2005,21:03,1116.25,1116.25,1116.25,1116.25,22,0,22.00
03/03/2005,21:08,1116.50,1116.50,1116.25,1116.25,50,5,55.00
03/03/2005,21:11,1116.50,1116.50,1116.50,1116.50,5,0,5.00
03/03/2005,21:14,1116.50,1116.50,1116.25,1116.25,3,2,5.00
03/03/2005,21:15,1116.50,1116.50,1116.50,1116.50,4,0,4.00
03/03/2005,21:16,1116.25,1116.25,1116.25,1116.25,0,6,6.00
03/03/2005,21:18,1116.50,1116.50,1116.50,1116.50,2,0,2.00
03/03/2005,21:19,1116.25,1116.25,1116.25,1116.25,0,2,2.00
03/03/2005,21:23,1116.25,1116.25,1116.25,1116.25,0,22,22.00
03/03/2005,21:26,1116.50,1116.50,1116.50,1116.50,3,0,3.00
03/03/2005,21:27,1116.50,1116.50,1116.25,1116.25,2,30,32.00
03/03/2005,21:28,1116.50,1116.50,1116.50,1116.50,8,0,8.00
03/03/2005,21:40,1116.50,1116.50,1116.50,1116.50,10,0,10.00
03/03/2005,21:41,1116.50,1116.50,1116.50,1116.50,1,0,1.00
03/03/2005,21:44,1116.50,1116.50,1116.50,1116.50,1,0,1.00
03/03/2005,21:45,1116.50,1116.50,1116.50,1116.50,3,0,3.00
03/03/2005,21:52,1116.50,1116.75,1116.50,1116.75,2,0,2.00
03/03/2005,21:53,1116.75,1116.75,1116.75,1116.75,1,0,1.00
03/03/2005,21:54,1116.75,1116.75,1116.75,1116.75,2,0,2.00
03/03/2005,21:55,1116.75,1116.75,1116.75,1116.75,1,0,1.00
03/03/2005,21:59,1116.50,1116.50,1116.50,1116.50,0,27,27.00
03/03/2005,22:00,1116.50,1116.50,1116.50,1116.50,0,7,7.00
03/03/2005,22:02,1116.50,1116.50,1116.50,1116.50,0,5,5.00
03/03/2005,22:03,1116.50,1116.50,1116.50,1116.50,0,9,9.00
03/03/2005,22:08,1116.50,1116.50,1116.50,1116.50,0,2,2.00
03/03/2005,22:11,1116.50,1116.50,1116.50,1116.50,0,3,3.00
03/03/2005,22:14,1116.50,1116.50,1116.50,1116.50,0,11,11.00
03/03/2005,22:15,1116.50,1116.50,1116.50,1116.50,0,6,6.00
03/03/2005,22:19,1116.50,1116.50,1116.50,1116.50,0,5,5.00
03/03/2005,22:20,1116.50,1116.50,1116.50,1116.50,0,3,3.00
03/03/2005,22:21,1116.50,1116.50,1116.50,1116.50,0,10,10.00
03/03/2005,22:29,1116.50,1116.50,1116.50,1116.50,0,1,1.00
03/03/2005,22:31,1116.50,1116.75,1116.50,1116.75,1,5,6.00
03/03/2005,22:32,1116.50,1116.50,1116.50,1116.50,0,2,2.00
03/03/2005,22:33,1116.75,1116.75,1116.50,1116.50,2,23,25.00
03/03/2005,22:34,1116.50,1116.50,1116.50,1116.50,0,1,1.00
03/03/2005,22:36,1116.50,1116.50,1116.50,1116.50,0,2,2.00
03/03/2005,22:37,1116.50,1116.50,1116.50,1116.50,0,11,11.00
03/03/2005,22:38,1116.75,1116.75,1116.75,1116.75,4,0,4.00
03/03/2005,22:43,1116.75,1116.75,1116.75,1116.75,5,0,5.00
03/03/2005,22:45,1116.75,1116.75,1116.75,1116.75,5,0,5.00
03/03/2005,22:49,1116.75,1116.75,1116.75,1116.75,1,0,1.00
03/03/2005,22:50,1116.50,1116.50,1116.50,1116.50,0,6,6.00
03/03/2005,22:51,1116.50,1116.50,1116.50,1116.50,0,5,5.00
03/03/2005,22:55,1116.50,1116.50,1116.50,1116.50,0,27,27.00
03/03/2005,22:59,1116.75,1116.75,1116.75,1116.75,3,0,3.00
03/03/2005,23:04,1116.75,1116.75,1116.75,1116.75,1,0,1.00
03/03/2005,23:15,1116.75,1116.75,1116.75,1116.75,1,0,1.00
03/03/2005,23:16,1116.75,1116.75,1116.75,1116.75,2,0,2.00
03/03/2005,23:17,1116.75,1116.75,1116.50,1116.50,1,1,2.00
03/03/2005,23:21,1116.50,1116.50,1116.50,1116.50,0,1,1.00
03/03/2005,23:22,1116.50,1116.50,1116.50,1116.50,0,15,15.00
03/03/2005,23:23,1116.50,1116.50,1116.50,1116.50,0,1,1.00
03/03/2005,23:28,1116.50,1116.50,1116.50,1116.50,0,7,7.00
03/03/2005,23:33,1116.50,1116.50,1116.50,1116.50,0,1,1.00
03/03/2005,23:43,1116.75,1116.75,1116.75,1116.75,1,0,1.00
03/03/2005,23:44,1116.75,1116.75,1116.75,1116.75,1,0,1.00
03/03/2005,23:48,1116.75,1116.75,1116.75,1116.75,1,0,1.00
03/03/2005,23:49,1116.50,1116.50,1116.50,1116.50,0,1,1.00
03/03/2005,23:52,1116.75,1116.75,1116.75,1116.75,3,0,3.00
03/03/2005,23:55,1116.75,1116.75,1116.75,1116.75,1,0,1.00
03/03/2005,23:57,1116.75,1116.75,1116.75,1116.75,1,0,1.00
03/04/2005,00:01,1116.50,1116.50,1116.50,1116.50,0,8,8.00
03/04/2005,00:09,1116.50,1116.75,1116.50,1116.75,22,1,23.00
03/04/2005,00:10,1116.75,1116.75,1116.75,1116.75,5,0,5.00
03/04/2005,00:14,1117.00,1117.00,1117.00,1117.00,2,0,2.00
03/04/2005,00:27,1117.00,1117.00,1117.00,1117.00,1,0,1.00
03/04/2005,00:32,1116.75,1116.75,1116.75,1116.75,0,1,1.00
03/04/2005,00:34,1116.75,1116.75,1116.75,1116.75,0,1,1.00
03/04/2005,00:38,1117.00,1117.00,1117.00,1117.00,2,0,2.00
03/04/2005,00:39,1117.00,1117.00,1117.00,1117.00,2,0,2.00
03/04/2005,00:41,1116.75,1116.75,1116.75,1116.75,0,15,15.00
03/04/2005,00:51,1116.75,1116.75,1116.75,1116.75,0,12,12.00
03/04/2005,00:57,1116.50,1116.50,1116.50,1116.50,0,3,3.00
03/04/2005,01:00,1116.75,1116.75,1116.75,1116.75,17,0,17.00
03/04/2005,01:01,1116.75,1116.75,1116.75,1116.75,2,0,2.00
03/04/2005,01:04,1116.75,1116.75,1116.75,1116.75,1,0,1.00
03/04/2005,01:05,1117.00,1117.00,1117.00,1117.00,1,0,1.00
03/04/2005,01:06,1116.75,1117.00,1116.75,1117.00,10,3,13.00
03/04/2005,01:07,1117.00,1117.00,1117.00,1117.00,4,0,4.00
03/04/2005,01:08,1116.75,1116.75,1116.75,1116.75,0,1,1.00
03/04/2005,01:11,1116.75,1116.75,1116.75,1116.75,0,5,5.00
03/04/2005,01:14,1116.75,1116.75,1116.75,1116.75,0,1,1.00
03/04/2005,01:15,1116.75,1116.75,1116.75,1116.75,0,1,1.00
03/04/2005,01:17,1116.75,1116.75,1116.75,1116.75,0,13,13.00
03/04/2005,01:20,1116.75,1116.75,1116.75,1116.75,0,1,1.00
03/04/2005,01:21,1116.75,1116.75,1116.75,1116.75,0,2,2.00
03/04/2005,01:25,1116.50,1116.50,1116.50,1116.50,0,1,1.00
03/04/2005,01:29,1116.75,1116.75,1116.75,1116.75,2,0,2.00
03/04/2005,01:30,1116.75,1116.75,1116.75,1116.75,7,0,7.00
03/04/2005,01:37,1116.75,1116.75,1116.75,1116.75,3,0,3.00
03/04/2005,01:39,1116.50,1116.50,1116.50,1116.50,0,6,6.00
03/04/2005,01:46,1116.50,1116.50,1116.50,1116.50,0,5,5.00
03/04/2005,01:47,1116.50,1116.50,1116.50,1116.50,0,93,93.00
03/04/2005,01:48,1116.50,1116.50,1116.50,1116.50,0,12,12.00
03/04/2005,01:49,1116.50,1116.50,1116.50,1116.50,0,1,1.00
03/04/2005,01:51,1116.50,1116.50,1116.25,1116.50,24,19,43.00
03/04/2005,01:52,1116.50,1116.50,1116.50,1116.50,3,0,3.00
03/04/2005,01:53,1116.75,1116.75,1116.75,1116.75,12,0,12.00
03/04/2005,01:54,1116.75,1116.75,1116.75,1116.75,15,0,15.00
03/04/2005,01:55,1116.75,1116.75,1116.50,1116.50,1,2,3.00
03/04/2005,02:00,1116.75,1116.75,1116.75,1116.75,15,0,15.00
03/04/2005,02:01,1116.50,1116.50,1116.25,1116.25,0,24,24.00
03/04/2005,02:02,1116.25,1116.25,1116.25,1116.25,0,103,103.00
03/04/2005,02:03,1116.25,1116.25,1116.25,1116.25,0,40,40.00
03/04/2005,02:04,1116.25,1116.25,1116.25,1116.25,0,10,10.00
03/04/2005,02:05,1116.00,1116.00,1116.00,1116.00,0,2,2.00
03/04/2005,02:07,1116.00,1116.00,1116.00,1116.00,0,15,15.00
03/04/2005,02:08,1116.00,1116.00,1116.00,1116.00,0,64,64.00
03/04/2005,02:09,1116.00,1116.00,1116.00,1116.00,0,66,66.00
03/04/2005,02:10,1116.00,1116.00,1116.00,1116.00,0,33,33.00
03/04/2005,02:11,1116.00,1116.25,1116.00,1116.00,1,10,11.00
03/04/2005,02:12,1116.00,1116.00,1116.00,1116.00,0,50,50.00
03/04/2005,02:13,1116.25,1116.25,1115.75,1115.75,28,84,112.00
03/04/2005,02:14,1115.75,1115.75,1115.50,1115.50,0,47,47.00
03/04/2005,02:15,1115.50,1115.50,1115.50,1115.50,0,26,26.00
03/04/2005,02:16,1115.50,1115.50,1115.50,1115.50,0,4,4.00
03/04/2005,02:17,1115.50,1115.50,1115.50,1115.50,0,12,12.00
03/04/2005,02:18,1115.50,1115.50,1115.50,1115.50,0,25,25.00
03/04/2005,02:19,1115.50,1115.50,1115.50,1115.50,0,6,6.00
03/04/2005,02:20,1115.25,1115.25,1115.25,1115.25,0,67,67.00
03/04/2005,02:21,1115.25,1115.25,1115.25,1115.25,0,60,60.00
03/04/2005,02:22,1115.50,1115.50,1115.50,1115.50,5,0,5.00
03/04/2005,02:23,1115.50,1115.50,1115.25,1115.25,17,4,21.00
03/04/2005,02:24,1115.50,1115.50,1115.25,1115.50,38,2,40.00
03/04/2005,02:25,1115.50,1115.50,1115.50,1115.50,115,0,115.00
03/04/2005,02:26,1115.75,1115.75,1115.75,1115.75,11,0,11.00
03/04/2005,02:27,1115.75,1115.75,1115.50,1115.50,146,12,158.00
03/04/2005,02:28,1115.50,1115.50,1115.50,1115.50,0,11,11.00
03/04/2005,02:29,1115.50,1115.50,1115.50,1115.50,0,7,7.00
03/04/2005,02:30,1115.25,1115.25,1115.25,1115.25,0,11,11.00
03/04/2005,02:31,1115.25,1115.25,1115.25,1115.25,0,11,11.00
03/04/2005,02:33,1115.00,1115.00,1115.00,1115.00,0,26,26.00
03/04/2005,02:34,1115.00,1115.25,1115.00,1115.25,37,26,63.00
03/04/2005,02:35,1115.25,1115.25,1115.25,1115.25,1,0,1.00
03/04/2005,02:36,1115.50,1115.50,1115.50,1115.50,62,0,62.00
03/04/2005,02:37,1115.50,1115.50,1115.50,1115.50,28,0,28.00
03/04/2005,02:40,1115.75,1115.75,1115.75,1115.75,10,0,10.00
03/04/2005,02:41,1115.50,1115.50,1115.50,1115.50,0,6,6.00
03/04/2005,02:43,1115.75,1115.75,1115.75,1115.75,42,0,42.00
03/04/2005,02:45,1115.75,1115.75,1115.75,1115.75,67,0,67.00
03/04/2005,02:46,1116.00,1116.00,1116.00,1116.00,26,0,26.00
03/04/2005,02:48,1116.00,1116.00,1116.00,1116.00,1,0,1.00
03/04/2005,02:49,1116.00,1116.00,1116.00,1116.00,20,0,20.00
03/04/2005,02:50,1116.00,1116.00,1116.00,1116.00,50,0,50.00
03/04/2005,02:51,1115.75,1116.00,1115.75,1116.00,41,1,42.00
03/04/2005,02:52,1116.00,1116.00,1116.00,1116.00,2,0,2.00
03/04/2005,02:53,1116.00,1116.00,1116.00,1116.00,2,0,2.00
03/04/2005,02:54,1115.75,1115.75,1115.75,1115.75,0,4,4.00
03/04/2005,02:55,1116.00,1116.00,1116.00,1116.00,6,0,6.00
03/04/2005,02:57,1116.00,1116.00,1116.00,1116.00,28,0,28.00
03/04/2005,02:59,1116.00,1116.00,1116.00,1116.00,4,0,4.00
03/04/2005,03:00,1115.75,1115.75,1115.75,1115.75,0,98,98.00
03/04/2005,03:02,1115.75,1116.00,1115.75,1116.00,1,1,2.00
03/04/2005,03:04,1116.00,1116.00,1116.00,1116.00,8,0,8.00
03/04/2005,03:05,1116.00,1116.00,1116.00,1116.00,27,0,27.00
03/04/2005,03:08,1116.00,1116.00,1115.75,1115.75,3,97,100.00
03/04/2005,03:09,1115.75,1115.75,1115.75,1115.75,0,8,8.00
03/04/2005,03:11,1115.50,1115.50,1115.50,1115.50,0,58,58.00
03/04/2005,03:12,1115.50,1115.50,1115.50,1115.50,0,1,1.00
03/04/2005,03:13,1115.25,1115.25,1115.25,1115.25,0,10,10.00
03/04/2005,03:14,1115.50,1115.50,1115.50,1115.50,36,0,36.00
03/04/2005,03:16,1115.50,1115.50,1115.50,1115.50,10,0,10.00
03/04/2005,03:19,1115.75,1115.75,1115.75,1115.75,3,0,3.00
03/04/2005,03:20,1115.50,1115.50,1115.50,1115.50,0,63,63.00
03/04/2005,03:22,1115.50,1115.50,1115.50,1115.50,0,2,2.00
03/04/2005,03:23,1115.25,1115.25,1115.25,1115.25,0,14,14.00
03/04/2005,03:24,1115.25,1115.50,1115.25,1115.50,35,27,62.00
03/04/2005,03:25,1115.50,1115.50,1115.50,1115.50,2,0,2.00
03/04/2005,03:28,1115.25,1115.25,1115.25,1115.25,0,2,2.00
03/04/2005,03:29,1115.50,1115.50,1115.50,1115.50,34,0,34.00
03/04/2005,03:30,1115.50,1115.50,1115.50,1115.50,19,0,19.00
03/04/2005,03:31,1115.50,1115.50,1115.50,1115.50,1,0,1.00
03/04/2005,03:33,1115.50,1115.50,1115.50,1115.50,5,0,5.00
03/04/2005,03:34,1115.25,1115.25,1115.25,1115.25,0,10,10.00
03/04/2005,03:36,1115.50,1115.50,1115.50,1115.50,56,0,56.00
03/04/2005,03:37,1115.50,1115.50,1115.50,1115.50,25,0,25.00
03/04/2005,03:40,1115.50,1115.50,1115.50,1115.50,1,0,1.00
03/04/2005,03:41,1115.50,1115.50,1115.50,1115.50,30,0,30.00
03/04/2005,03:42,1115.50,1115.50,1115.50,1115.50,5,0,5.00
03/04/2005,03:50,1115.50,1115.50,1115.50,1115.50,1,0,1.00
03/04/2005,03:52,1115.50,1115.75,1115.50,1115.75,5,0,5.00
03/04/2005,03:53,1115.50,1115.50,1115.50,1115.50,0,5,5.00
03/04/2005,03:54,1115.25,1115.25,1115.25,1115.25,0,62,62.00
03/04/2005,03:55,1115.25,1115.25,1115.25,1115.25,0,6,6.00
03/04/2005,03:56,1115.25,1115.25,1115.25,1115.25,0,6,6.00
03/04/2005,03:57,1115.25,1115.25,1115.25,1115.25,0,3,3.00
03/04/2005,04:02,1115.00,1115.00,1115.00,1115.00,0,1,1.00
03/04/2005,04:04,1115.00,1115.00,1115.00,1115.00,0,14,14.00
03/04/2005,04:05,1115.00,1115.00,1115.00,1115.00,0,141,141.00
03/04/2005,04:06,1115.00,1115.00,1115.00,1115.00,0,6,6.00
03/04/2005,04:09,1115.00,1115.00,1115.00,1115.00,0,1,1.00
03/04/2005,04:10,1115.00,1115.00,1115.00,1115.00,0,2,2.00
03/04/2005,04:11,1115.25,1115.25,1115.25,1115.25,10,0,10.00
03/04/2005,04:12,1115.00,1115.00,1115.00,1115.00,0,1,1.00
03/04/2005,04:13,1115.25,1115.25,1115.25,1115.25,2,0,2.00
03/04/2005,04:15,1115.25,1115.25,1115.25,1115.25,50,0,50.00
03/04/2005,04:16,1115.25,1115.25,1115.25,1115.25,1,0,1.00
03/04/2005,04:18,1115.25,1115.25,1115.25,1115.25,1,0,1.00
03/04/2005,04:21,1115.25,1115.25,1115.25,1115.25,1,0,1.00
03/04/2005,04:23,1115.25,1115.25,1115.25,1115.25,5,0,5.00
03/04/2005,04:24,1115.00,1115.25,1115.00,1115.25,5,1,6.00
03/04/2005,04:28,1115.25,1115.25,1115.25,1115.25,1,0,1.00
03/04/2005,04:33,1115.00,1115.00,1115.00,1115.00,0,66,66.00
03/04/2005,04:34,1115.00,1115.00,1115.00,1115.00,0,12,12.00
03/04/2005,04:35,1114.75,1115.00,1114.75,1115.00,13,3,16.00
03/04/2005,04:36,1115.00,1115.00,1115.00,1115.00,26,0,26.00
03/04/2005,04:37,1115.00,1115.25,1115.00,1115.25,2,0,2.00
03/04/2005,04:38,1115.00,1115.00,1115.00,1115.00,0,4,4.00
03/04/2005,04:42,1115.00,1115.00,1115.00,1115.00,0,28,28.00
03/04/2005,04:43,1115.00,1115.00,1115.00,1115.00,0,8,8.00
03/04/2005,04:45,1115.25,1115.25,1115.25,1115.25,10,0,10.00
03/04/2005,04:47,1115.00,1115.00,1115.00,1115.00,0,1,1.00
03/04/2005,04:50,1115.25,1115.25,1115.00,1115.00,1,8,9.00
03/04/2005,04:53,1115.25,1115.25,1115.25,1115.25,74,0,74.00
03/04/2005,04:56,1115.50,1115.50,1115.50,1115.50,11,0,11.00
03/04/2005,04:58,1115.75,1115.75,1115.75,1115.75,1,0,1.00
03/04/2005,04:59,1115.75,1115.75,1115.50,1115.50,2,68,70.00
03/04/2005,05:00,1115.50,1115.50,1115.50,1115.50,0,1,1.00
03/04/2005,05:02,1115.50,1115.50,1115.50,1115.50,0,94,94.00
03/04/2005,05:06,1115.75,1115.75,1115.75,1115.75,1,0,1.00
03/04/2005,05:08,1115.75,1115.75,1115.75,1115.75,1,0,1.00
03/04/2005,05:10,1115.50,1115.50,1115.50,1115.50,0,54,54.00
03/04/2005,05:12,1115.50,1115.50,1115.50,1115.50,0,1,1.00
03/04/2005,05:13,1115.50,1115.50,1115.50,1115.50,0,51,51.00
03/04/2005,05:14,1115.75,1115.75,1115.75,1115.75,4,0,4.00
03/04/2005,05:15,1115.75,1115.75,1115.75,1115.75,1,0,1.00
03/04/2005,05:16,1115.50,1115.50,1115.50,1115.50,0,10,10.00
03/04/2005,05:17,1115.75,1115.75,1115.75,1115.75,1,0,1.00
03/04/2005,05:19,1115.75,1115.75,1115.75,1115.75,18,0,18.00
03/04/2005,05:23,1115.75,1115.75,1115.25,1115.25,4,14,18.00
03/04/2005,05:26,1115.25,1115.25,1115.25,1115.25,0,1,1.00
03/04/2005,05:27,1115.50,1115.50,1115.50,1115.50,65,0,65.00
03/04/2005,05:31,1115.50,1115.50,1115.50,1115.50,1,0,1.00
03/04/2005,05:32,1115.25,1115.25,1115.25,1115.25,0,28,28.00
03/04/2005,05:33,1115.25,1115.25,1115.25,1115.25,0,1,1.00
03/04/2005,05:35,1115.50,1115.50,1115.50,1115.50,12,0,12.00
03/04/2005,05:36,1115.50,1115.75,1115.50,1115.75,6,0,6.00
03/04/2005,05:37,1115.75,1116.00,1115.75,1116.00,135,0,135.00
03/04/2005,05:38,1116.00,1116.50,1116.00,1116.50,117,0,117.00
03/04/2005,05:39,1116.50,1116.50,1116.50,1116.50,1,0,1.00
03/04/2005,05:42,1116.50,1116.50,1116.50,1116.50,118,0,118.00
03/04/2005,05:43,1116.50,1116.50,1116.50,1116.50,121,0,121.00
03/04/2005,05:44,1116.50,1116.50,1116.50,1116.50,11,0,11.00
03/04/2005,05:45,1116.75,1117.00,1116.75,1117.00,41,0,41.00
03/04/2005,05:46,1116.50,1116.75,1116.50,1116.75,37,1,38.00
03/04/2005,05:47,1116.75,1116.75,1116.50,1116.75,121,1,122.00
03/04/2005,05:48,1116.75,1116.75,1116.75,1116.75,1,0,1.00
03/04/2005,05:49,1116.75,1116.75,1116.25,1116.25,3,33,36.00
03/04/2005,05:50,1116.25,1116.75,1116.25,1116.75,70,4,74.00
03/04/2005,05:52,1116.50,1116.50,1116.50,1116.50,0,134,134.00
03/04/2005,05:54,1116.50,1116.50,1116.50,1116.50,0,1,1.00
03/04/2005,05:57,1116.25,1116.25,1116.25,1116.25,0,1,1.00
03/04/2005,06:00,1116.25,1116.25,1116.25,1116.25,0,20,20.00
03/04/2005,06:06,1116.25,1116.25,1116.25,1116.25,0,31,31.00
03/04/2005,06:07,1116.25,1116.50,1116.25,1116.25,10,2,12.00
03/04/2005,06:09,1116.50,1116.50,1116.25,1116.25,3,70,73.00
03/04/2005,06:10,1116.25,1116.25,1116.25,1116.25,0,3,3.00
03/04/2005,06:11,1116.25,1116.25,1116.25,1116.25,0,121,121.00
03/04/2005,06:12,1116.25,1116.25,1116.25,1116.25,0,15,15.00
03/04/2005,06:13,1116.50,1116.50,1116.50,1116.50,1,0,1.00
03/04/2005,06:15,1116.50,1116.75,1116.50,1116.50,68,46,114.00
03/04/2005,06:16,1116.50,1116.50,1116.25,1116.50,38,22,60.00
03/04/2005,06:17,1116.50,1116.50,1116.50,1116.50,3,0,3.00
03/04/2005,06:18,1116.50,1116.50,1116.50,1116.50,18,0,18.00
03/04/2005,06:19,1116.50,1116.50,1116.50,1116.50,5,0,5.00
03/04/2005,06:20,1116.50,1116.75,1116.50,1116.75,8,0,8.00
03/04/2005,06:21,1116.50,1116.50,1116.50,1116.50,0,6,6.00
03/04/2005,06:22,1116.50,1116.50,1116.50,1116.50,0,13,13.00
03/04/2005,06:23,1116.50,1116.50,1116.50,1116.50,0,5,5.00
03/04/2005,06:24,1116.50,1116.50,1116.50,1116.50,0,144,144.00
03/04/2005,06:25,1116.75,1116.75,1116.50,1116.75,108,1,109.00
03/04/2005,06:26,1116.75,1116.75,1116.75,1116.75,12,0,12.00
03/04/2005,06:27,1117.00,1117.00,1116.75,1116.75,1,12,13.00
03/04/2005,06:28,1116.75,1116.75,1116.50,1116.75,24,88,112.00
03/04/2005,06:30,1116.50,1116.75,1116.50,1116.75,20,1,21.00
03/04/2005,06:31,1117.00,1117.00,1117.00,1117.00,10,0,10.00
03/04/2005,06:32,1116.75,1116.75,1116.75,1116.75,0,1,1.00
03/04/2005,06:34,1116.75,1117.25,1116.75,1117.25,113,4,117.00
03/04/2005,06:35,1117.00,1117.00,1117.00,1117.00,0,127,127.00
03/04/2005,06:36,1116.75,1117.00,1116.75,1116.75,3,15,18.00
03/04/2005,06:37,1116.75,1117.00,1116.75,1117.00,3,6,9.00
03/04/2005,06:38,1116.75,1116.75,1116.75,1116.75,0,4,4.00
03/04/2005,06:39,1116.75,1116.75,1116.75,1116.75,0,52,52.00
03/04/2005,06:40,1116.75,1116.75,1116.75,1116.75,0,11,11.00
03/04/2005,06:41,1117.00,1117.00,1117.00,1117.00,6,0,6.00
03/04/2005,06:42,1117.00,1117.00,1116.75,1116.75,5,5,10.00
03/04/2005,06:43,1116.75,1116.75,1116.75,1116.75,0,101,101.00
03/04/2005,06:44,1116.50,1116.50,1116.50,1116.50,0,1,1.00
03/04/2005,06:45,1116.50,1116.50,1116.50,1116.50,0,150,150.00
03/04/2005,06:47,1116.50,1116.50,1116.50,1116.50,0,1,1.00
03/04/2005,06:49,1116.75,1116.75,1116.75,1116.75,2,0,2.00
03/04/2005,06:50,1116.75,1116.75,1116.50,1116.75,113,20,133.00
03/04/2005,06:51,1116.75,1117.00,1116.75,1116.75,35,2,37.00
03/04/2005,06:52,1116.75,1116.75,1116.75,1116.75,0,24,24.00
03/04/2005,06:53,1116.50,1116.75,1116.50,1116.75,15,50,65.00
03/04/2005,06:54,1116.50,1116.75,1116.50,1116.75,1,77,78.00
03/04/2005,06:55,1116.75,1116.75,1116.50,1116.50,27,76,103.00
03/04/2005,06:56,1116.50,1116.50,1116.25,1116.25,0,130,130.00
03/04/2005,06:57,1116.50,1116.50,1116.50,1116.50,30,0,30.00
03/04/2005,06:58,1116.25,1116.50,1116.25,1116.25,2,180,182.00
03/04/2005,06:59,1116.25,1116.50,1116.25,1116.50,26,1,27.00
03/04/2005,07:00,1116.50,1116.50,1116.50,1116.50,5,0,5.00
03/04/2005,07:01,1116.50,1116.50,1116.50,1116.50,68,0,68.00
03/04/2005,07:02,1116.50,1116.50,1116.50,1116.50,4,0,4.00
03/04/2005,07:03,1116.50,1116.50,1116.50,1116.50,13,0,13.00
03/04/2005,07:04,1116.50,1116.50,1116.50,1116.50,12,0,12.00
03/04/2005,07:06,1116.50,1117.00,1116.50,1116.75,425,60,485.00
03/04/2005,07:07,1117.00,1117.25,1116.75,1117.00,239,53,292.00
03/04/2005,07:08,1117.00,1117.50,1117.00,1117.25,212,17,229.00
03/04/2005,07:09,1117.25,1117.75,1117.25,1117.75,674,40,714.00
03/04/2005,07:10,1117.75,1118.25,1117.75,1118.00,405,62,467.00
03/04/2005,07:11,1118.00,1118.00,1117.75,1117.75,0,126,126.00
03/04/2005,07:12,1117.75,1118.00,1117.50,1117.75,4,197,201.00
03/04/2005,07:13,1117.75,1117.75,1117.50,1117.75,11,25,36.00
03/04/2005,07:14,1117.75,1117.75,1117.50,1117.50,1,3,4.00
03/04/2005,07:15,1117.50,1117.75,1117.50,1117.50,4,202,206.00
03/04/2005,07:16,1117.50,1117.50,1117.25,1117.25,1,171,172.00
03/04/2005,07:17,1117.25,1117.50,1117.25,1117.50,13,59,72.00
03/04/2005,07:18,1117.25,1117.50,1117.25,1117.25,56,13,69.00
03/04/2005,07:19,1117.25,1117.25,1117.25,1117.25,0,9,9.00
03/04/2005,07:20,1117.25,1117.50,1117.25,1117.50,8,1,9.00
03/04/2005,07:21,1117.50,1117.50,1117.00,1117.25,94,165,259.00
03/04/2005,07:22,1117.25,1117.25,1117.25,1117.25,189,0,189.00
03/04/2005,07:23,1117.25,1117.25,1117.25,1117.25,100,0,100.00
03/04/2005,07:24,1117.25,1117.50,1117.25,1117.25,3,7,10.00
03/04/2005,07:25,1117.25,1117.50,1117.00,1117.25,66,79,145.00
03/04/2005,07:26,1117.25,1117.50,1117.00,1117.25,253,812,1065.00
03/04/2005,07:27,1117.00,1117.25,1116.75,1117.00,39,163,202.00
03/04/2005,07:28,1117.00,1117.25,1116.75,1117.25,139,118,257.00
03/04/2005,07:29,1117.00,1117.75,1117.00,1117.00,381,311,692.00
03/04/2005,07:30,1117.00,1120.25,1117.00,1117.50,1528,951,2479.00
03/04/2005,07:31,1117.75,1121.25,1117.75,1120.75,5214,3035,8249.00
03/04/2005,07:32,1121.00,1121.25,1119.75,1120.00,2646,2204,4850.00
03/04/2005,07:33,1120.00,1120.50,1119.75,1120.25,660,689,1349.00
03/04/2005,07:34,1120.25,1121.00,1120.25,1121.00,1442,540,1982.00
03/04/2005,07:35,1120.75,1121.75,1120.75,1121.50,3106,407,3513.00
03/04/2005,07:36,1121.75,1121.75,1121.00,1121.25,1282,964,2246.00
03/04/2005,07:37,1121.25,1122.25,1121.25,1121.25,963,1227,2190.00
03/04/2005,07:38,1121.25,1121.25,1120.50,1121.00,354,1121,1475.00
03/04/2005,07:39,1121.00,1121.25,1120.75,1121.00,38,335,373.00
03/04/2005,07:40,1121.00,1121.00,1120.25,1120.50,150,1222,1372.00
03/04/2005,07:41,1120.50,1121.00,1120.50,1121.00,298,101,399.00
03/04/2005,07:42,1121.00,1121.00,1120.50,1120.75,542,228,770.00
03/04/2005,07:43,1121.00,1121.25,1121.00,1121.25,443,5,448.00
03/04/2005,07:44,1121.25,1121.25,1120.75,1120.75,18,140,158.00
03/04/2005,07:45,1120.75,1121.50,1120.50,1121.00,1019,445,1464.00
03/04/2005,07:46,1121.00,1121.75,1121.00,1121.75,784,47,831.00
03/04/2005,07:47,1121.50,1121.75,1121.25,1121.75,1432,751,2183.00
03/04/2005,07:48,1121.75,1122.00,1121.50,1121.50,94,325,419.00
03/04/2005,07:49,1121.50,1121.75,1121.50,1121.75,822,332,1154.00
03/04/2005,07:50,1121.75,1122.00,1121.50,1121.75,826,263,1089.00
03/04/2005,07:51,1121.50,1121.75,1121.50,1121.75,188,227,415.00
03/04/2005,07:52,1121.75,1121.75,1121.50,1121.75,240,261,501.00
03/04/2005,07:53,1121.50,1121.75,1121.50,1121.75,179,115,294.00
03/04/2005,07:54,1121.75,1122.00,1121.50,1121.75,70,332,402.00
03/04/2005,07:55,1121.75,1122.00,1121.75,1121.75,41,168,209.00
03/04/2005,07:56,1121.75,1122.00,1121.50,1121.75,840,1154,1994.00
03/04/2005,07:57,1121.75,1124.25,1121.75,1124.25,4437,635,5072.00
03/04/2005,07:58,1124.25,1124.25,1123.50,1123.75,2080,1351,3431.00
03/04/2005,07:59,1124.00,1124.25,1123.75,1123.75,982,214,1196.00
03/04/2005,08:00,1124.00,1124.25,1123.00,1123.50,637,1822,2459.00
03/04/2005,08:01,1123.50,1123.50,1122.75,1123.00,245,752,997.00
03/04/2005,08:02,1122.75,1123.00,1122.25,1122.50,713,1513,2226.00
03/04/2005,08:03,1122.50,1123.25,1122.25,1123.00,900,274,1174.00
03/04/2005,08:04,1123.25,1123.25,1122.75,1123.00,64,452,516.00
03/04/2005,08:05,1123.00,1123.25,1122.75,1122.75,104,384,488.00
03/04/2005,08:06,1123.00,1123.75,1123.00,1123.25,1055,424,1479.00
03/04/2005,08:07,1123.25,1123.50,1123.25,1123.25,2,378,380.00
03/04/2005,08:08,1123.25,1123.50,1123.25,1123.25,1,478,479.00
03/04/2005,08:09,1123.25,1123.25,1123.00,1123.00,0,227,227.00
03/04/2005,08:10,1123.00,1123.00,1122.75,1122.75,3,408,411.00
03/04/2005,08:11,1122.50,1123.00,1122.50,1122.75,273,65,338.00
03/04/2005,08:12,1122.75,1123.25,1122.75,1123.00,135,90,225.00
03/04/2005,08:13,1123.00,1123.50,1123.00,1123.25,250,376,626.00
03/04/2005,08:14,1123.25,1123.50,1123.25,1123.25,33,246,279.00
03/04/2005,08:15,1123.25,1123.50,1123.25,1123.50,4,139,143.00
03/04/2005,08:16,1123.50,1123.50,1123.25,1123.25,64,60,124.00
03/04/2005,08:17,1123.25,1123.25,1123.00,1123.00,20,315,335.00
03/04/2005,08:18,1123.00,1123.00,1122.75,1123.00,9,25,34.00
03/04/2005,08:19,1122.75,1122.75,1122.50,1122.75,127,206,333.00
03/04/2005,08:20,1122.75,1123.00,1122.75,1123.00,132,31,163.00
03/04/2005,08:21,1123.00,1123.00,1122.75,1122.75,2,38,40.00
03/04/2005,08:22,1122.75,1122.75,1122.50,1122.75,105,5,110.00
03/04/2005,08:23,1122.75,1122.75,1122.50,1122.75,204,15,219.00
03/04/2005,08:24,1122.50,1122.75,1122.50,1122.75,133,14,147.00
03/04/2005,08:25,1122.75,1122.75,1122.50,1122.50,84,11,95.00
03/04/2005,08:26,1122.50,1123.00,1122.50,1122.75,131,150,281.00
03/04/2005,08:27,1122.75,1122.75,1122.50,1122.75,182,14,196.00
03/04/2005,08:28,1122.75,1123.00,1122.75,1123.00,41,7,48.00
03/04/2005,08:29,1123.00,1123.25,1122.75,1123.25,280,23,303.00
03/04/2005,08:30,1123.25,1123.25,1123.00,1123.00,96,487,583.00
03/04/2005,08:31,1123.00,1123.00,1122.25,1122.25,2651,1869,4520.00
03/04/2005,08:32,1122.25,1122.75,1122.00,1122.75,2188,1069,3257.00
03/04/2005,08:33,1122.75,1123.00,1122.50,1122.50,1523,708,2231.00
03/04/2005,08:34,1122.75,1123.25,1122.50,1123.00,951,272,1223.00
03/04/2005,08:35,1123.00,1123.00,1122.25,1122.25,508,1585,2093.00
03/04/2005,08:36,1122.25,1122.50,1121.75,1122.25,619,2512,3131.00
03/04/2005,08:37,1122.25,1122.25,1121.75,1122.25,1335,1141,2476.00
03/04/2005,08:38,1122.25,1122.50,1122.00,1122.50,980,663,1643.00
03/04/2005,08:39,1122.25,1122.50,1122.00,1122.00,407,751,1158.00
03/04/2005,08:40,1122.00,1122.25,1121.50,1121.50,697,2217,2914.00
03/04/2005,08:41,1121.50,1121.75,1121.25,1121.25,218,1999,2217.00
03/04/2005,08:42,1121.25,1121.75,1121.25,1121.25,534,921,1455.00
03/04/2005,08:43,1121.25,1122.00,1121.00,1121.75,1648,1063,2711.00
03/04/2005,08:44,1121.75,1121.75,1121.00,1121.25,1182,1669,2851.00
03/04/2005,08:45,1121.25,1121.50,1121.00,1121.25,953,1026,1979.00
03/04/2005,08:46,1121.25,1121.50,1120.75,1120.75,1072,1516,2588.00
03/04/2005,08:47,1121.00,1121.25,1120.50,1121.25,452,1080,1532.00
03/04/2005,08:48,1121.25,1121.50,1120.75,1121.00,959,1746,2705.00
03/04/2005,08:49,1121.00,1121.50,1120.75,1121.25,1562,679,2241.00
03/04/2005,08:50,1121.00,1121.50,1120.50,1121.50,1371,1616,2987.00
03/04/2005,08:51,1121.50,1122.00,1121.25,1121.50,892,1607,2499.00
03/04/2005,08:52,1121.50,1122.25,1121.25,1122.25,2418,306,2724.00
03/04/2005,08:53,1122.00,1122.50,1121.50,1122.00,1073,967,2040.00
03/04/2005,08:54,1122.25,1122.50,1121.75,1122.25,1474,796,2270.00
03/04/2005,08:55,1122.25,1122.50,1121.50,1121.75,568,1987,2555.00
03/04/2005,08:56,1121.75,1122.00,1121.75,1122.00,603,629,1232.00
03/04/2005,08:57,1121.75,1123.25,1121.75,1123.00,3306,914,4220.00
03/04/2005,08:58,1123.00,1123.50,1122.75,1123.25,2563,1911,4474.00
03/04/2005,08:59,1123.25,1124.25,1123.25,1124.00,5002,1608,6610.00
03/04/2005,09:00,1124.00,1124.25,1123.00,1123.25,858,2347,3205.00
03/04/2005,09:01,1123.25,1124.25,1123.00,1124.00,1965,1517,3482.00
03/04/2005,09:02,1124.00,1125.50,1124.00,1125.50,8578,3129,11707.00
03/04/2005,09:03,1125.25,1125.75,1125.00,1125.50,5175,3628,8803.00
03/04/2005,09:04,1125.50,1125.75,1125.00,1125.25,1179,1985,3164.00
03/04/2005,09:05,1125.00,1126.25,1125.00,1126.00,5404,1585,6989.00
03/04/2005,09:06,1126.00,1127.25,1126.00,1127.00,8054,2402,10456.00
03/04/2005,09:07,1127.25,1127.25,1126.50,1127.25,2132,2484,4616.00
03/04/2005,09:08,1127.00,1127.50,1125.75,1126.00,2779,5921,8700.00
03/04/2005,09:09,1126.00,1126.25,1125.25,1125.75,2378,4844,7222.00
03/04/2005,09:10,1125.50,1125.75,1125.25,1125.75,562,1490,2052.00
03/04/2005,09:11,1125.75,1125.75,1125.50,1125.75,754,553,1307.00
03/04/2005,09:12,1125.50,1126.00,1125.25,1125.25,1132,1520,2652.00
03/04/2005,09:13,1125.25,1125.75,1125.25,1125.25,898,1493,2391.00
03/04/2005,09:14,1125.50,1125.75,1125.25,1125.50,756,232,988.00
03/04/2005,09:15,1125.50,1126.00,1125.50,1125.75,967,897,1864.00
03/04/2005,09:16,1125.75,1125.75,1125.50,1125.75,807,29,836.00
03/04/2005,09:17,1125.75,1126.25,1125.75,1126.25,921,290,1211.00
03/04/2005,09:18,1126.00,1126.25,1126.00,1126.25,1247,641,1888.00
03/04/2005,09:19,1126.25,1126.25,1125.50,1125.75,336,1216,1552.00
03/04/2005,09:20,1125.75,1126.00,1125.50,1125.75,251,315,566.00
03/04/2005,09:21,1126.00,1126.25,1125.75,1126.25,913,424,1337.00
03/04/2005,09:22,1126.25,1128.25,1126.25,1128.25,7895,2975,10870.00
03/04/2005,09:23,1128.00,1128.25,1127.50,1127.75,2387,2374,4761.00
03/04/2005,09:24,1127.75,1128.00,1127.50,1127.75,1525,660,2185.00
03/04/2005,09:25,1128.00,1128.00,1127.50,1127.75,1068,590,1658.00
03/04/2005,09:26,1127.75,1128.00,1127.50,1127.75,798,500,1298.00
03/04/2005,09:27,1127.75,1127.75,1127.25,1127.25,939,1925,2864.00
03/04/2005,09:28,1127.25,1128.00,1126.75,1127.00,1682,3153,4835.00
03/04/2005,09:29,1126.75,1127.00,1126.00,1126.50,1625,3626,5251.00
03/04/2005,09:30,1126.50,1126.75,1126.00,1126.25,487,1826,2313.00
03/04/2005,09:31,1126.50,1126.50,1126.00,1126.25,136,1359,1495.00
03/04/2005,09:32,1126.25,1126.25,1126.00,1126.00,400,1324,1724.00
03/04/2005,09:33,1126.00,1126.25,1125.75,1126.00,543,689,1232.00
03/04/2005,09:34,1126.00,1126.25,1125.75,1126.25,674,142,816.00
03/04/2005,09:35,1126.25,1126.50,1126.00,1126.25,821,260,1081.00
03/04/2005,09:36,1126.00,1126.25,1125.50,1125.75,335,1868,2203.00
03/04/2005,09:37,1125.75,1126.00,1125.50,1125.50,457,963,1420.00
03/04/2005,09:38,1125.50,1126.00,1125.50,1125.50,430,780,1210.00
03/04/2005,09:39,1125.50,1125.75,1125.00,1125.50,344,2207,2551.00
03/04/2005,09:40,1125.50,1125.75,1125.25,1125.75,550,485,1035.00
03/04/2005,09:41,1125.75,1125.75,1125.25,1125.25,60,1046,1106.00
03/04/2005,09:42,1125.50,1125.75,1125.00,1125.75,779,343,1122.00
03/04/2005,09:43,1125.50,1125.75,1125.50,1125.50,38,687,725.00
03/04/2005,09:44,1125.50,1126.00,1125.50,1126.00,1217,196,1413.00
03/04/2005,09:45,1126.00,1126.00,1125.50,1125.75,125,819,944.00
03/04/2005,09:46,1125.75,1126.00,1125.50,1125.75,666,87,753.00
03/04/2005,09:47,1126.00,1126.25,1125.75,1126.25,1120,191,1311.00
03/04/2005,09:48,1126.00,1126.25,1125.50,1125.75,162,1271,1433.00
03/04/2005,09:49,1125.50,1125.75,1125.25,1125.75,131,644,775.00
03/04/2005,09:50,1125.75,1126.25,1125.50,1125.75,1692,466,2158.00
03/04/2005,09:51,1125.75,1125.75,1125.00,1125.50,962,1344,2306.00
03/04/2005,09:52,1125.50,1125.50,1125.00,1125.00,96,945,1041.00
03/04/2005,09:53,1125.00,1125.25,1124.25,1124.25,750,3147,3897.00
03/04/2005,09:54,1124.50,1124.50,1123.75,1124.00,1512,3659,5171.00
03/04/2005,09:55,1124.00,1124.25,1123.75,1124.25,766,842,1608.00
03/04/2005,09:56,1124.25,1124.50,1124.00,1124.25,820,445,1265.00
03/04/2005,09:57,1124.25,1124.75,1124.00,1124.75,1533,1174,2707.00
03/04/2005,09:58,1124.75,1125.00,1124.50,1124.75,719,217,936.00
03/04/2005,09:59,1124.75,1125.00,1123.75,1124.00,94,2825,2919.00
03/04/2005,10:00,1124.00,1124.25,1123.50,1124.00,899,1049,1948.00
03/04/2005,10:01,1124.00,1124.50,1124.00,1124.50,869,63,932.00
03/04/2005,10:02,1124.25,1124.50,1123.75,1124.25,334,656,990.00
03/04/2005,10:03,1124.25,1124.50,1124.00,1124.50,554,217,771.00
03/04/2005,10:04,1124.50,1124.50,1123.75,1124.25,365,483,848.00
03/04/2005,10:05,1124.25,1124.50,1124.00,1124.25,315,883,1198.00
03/04/2005,10:06,1124.00,1124.50,1123.75,1124.25,381,438,819.00
03/04/2005,10:07,1124.50,1124.50,1123.75,1124.25,424,1511,1935.00
03/04/2005,10:08,1124.00,1124.25,1123.50,1123.50,1451,1937,3388.00
03/04/2005,10:09,1123.50,1124.00,1123.00,1123.25,750,1842,2592.00
03/04/2005,10:10,1123.25,1123.50,1123.00,1123.25,1215,1881,3096.00
03/04/2005,10:11,1123.50,1123.75,1123.00,1123.50,1259,1844,3103.00
03/04/2005,10:12,1123.50,1123.75,1123.25,1123.50,564,512,1076.00
03/04/2005,10:13,1123.75,1123.75,1123.25,1123.50,306,291,597.00
03/04/2005,10:14,1123.50,1123.75,1123.25,1123.50,171,531,702.00
03/04/2005,10:15,1123.50,1124.00,1123.25,1124.00,902,282,1184.00
03/04/2005,10:16,1123.75,1124.00,1123.75,1124.00,67,108,175.00
03/04/2005,10:17,1124.00,1124.25,1123.75,1124.25,1281,107,1388.00
03/04/2005,10:18,1124.25,1124.50,1124.00,1124.50,1850,300,2150.00
03/04/2005,10:19,1124.50,1124.75,1124.25,1124.50,485,271,756.00
03/04/2005,10:20,1124.50,1124.75,1124.25,1124.25,362,486,848.00
03/04/2005,10:21,1124.25,1124.50,1123.75,1124.00,479,2418,2897.00
03/04/2005,10:22,1124.00,1124.25,1123.75,1124.00,93,148,241.00
03/04/2005,10:23,1124.25,1124.50,1124.00,1124.50,491,6,497.00
03/04/2005,10:24,1124.50,1125.00,1124.25,1124.75,1270,422,1692.00
03/04/2005,10:25,1124.75,1125.00,1124.00,1124.50,587,566,1153.00
03/04/2005,10:26,1124.25,1124.75,1124.25,1124.75,199,19,218.00
03/04/2005,10:27,1124.75,1125.00,1124.50,1124.75,429,210,639.00
03/04/2005,10:28,1124.75,1125.50,1124.50,1125.50,2349,1592,3941.00
03/04/2005,10:29,1125.25,1126.00,1125.25,1126.00,2636,255,2891.00
03/04/2005,10:30,1125.75,1126.50,1125.75,1126.25,3149,1619,4768.00
03/04/2005,10:31,1126.50,1126.75,1126.00,1126.00,827,1125,1952.00
03/04/2005,10:32,1126.00,1126.50,1126.00,1126.25,1123,658,1781.00
03/04/2005,10:33,1126.25,1126.50,1126.00,1126.25,687,512,1199.00
03/04/2005,10:34,1126.25,1126.50,1126.00,1126.00,142,936,1078.00
03/04/2005,10:35,1126.25,1126.50,1126.00,1126.25,333,447,780.00
03/04/2005,10:36,1126.00,1126.75,1126.00,1126.50,1322,444,1766.00
03/04/2005,10:37,1126.50,1126.75,1126.25,1126.25,66,245,311.00
03/04/2005,10:38,1126.25,1126.50,1126.00,1126.00,275,441,716.00
03/04/2005,10:39,1126.25,1126.25,1126.00,1126.25,48,13,61.00
03/04/2005,10:40,1126.25,1126.50,1126.00,1126.00,619,268,887.00
03/04/2005,10:41,1126.00,1126.25,1125.25,1125.25,29,1925,1954.00
03/04/2005,10:42,1125.25,1126.00,1125.25,1125.75,1262,548,1810.00
03/04/2005,10:43,1125.50,1126.00,1125.50,1126.00,313,48,361.00
03/04/2005,10:44,1125.75,1126.50,1125.75,1126.25,1526,276,1802.00
03/04/2005,10:45,1126.50,1126.50,1125.75,1125.75,276,1159,1435.00
03/04/2005,10:46,1125.75,1126.00,1125.75,1125.75,32,51,83.00
03/04/2005,10:47,1125.75,1126.00,1125.25,1125.50,303,1437,1740.00
03/04/2005,10:48,1125.50,1125.75,1125.25,1125.75,154,308,462.00
03/04/2005,10:49,1125.75,1125.75,1125.50,1125.50,28,699,727.00
03/04/2005,10:50,1125.50,1126.25,1125.50,1126.25,1575,28,1603.00
03/04/2005,10:51,1126.25,1126.25,1126.00,1126.00,271,41,312.00
03/04/2005,10:52,1126.00,1126.25,1125.75,1125.75,92,548,640.00
03/04/2005,10:53,1125.75,1126.50,1125.75,1126.25,764,136,900.00
03/04/2005,10:54,1126.25,1126.25,1125.75,1126.00,283,551,834.00
03/04/2005,10:55,1126.00,1126.25,1125.50,1126.00,590,583,1173.00
03/04/2005,10:56,1126.00,1126.50,1125.75,1126.00,326,399,725.00
03/04/2005,10:57,1126.00,1126.25,1125.75,1126.25,267,13,280.00
03/04/2005,10:58,1126.00,1126.25,1125.75,1125.75,49,882,931.00
03/04/2005,10:59,1125.50,1126.00,1125.50,1125.75,190,129,319.00
03/04/2005,11:00,1125.75,1125.75,1125.25,1125.50,405,518,923.00
03/04/2005,11:01,1125.50,1125.75,1125.25,1125.25,317,322,639.00
03/04/2005,11:02,1125.50,1125.50,1125.00,1125.25,934,1504,2438.00
03/04/2005,11:03,1125.25,1125.50,1125.25,1125.25,13,33,46.00
03/04/2005,11:04,1125.25,1125.50,1125.00,1125.50,807,636,1443.00
03/04/2005,11:05,1125.50,1125.75,1125.25,1125.25,99,259,358.00
03/04/2005,11:06,1125.25,1125.75,1125.00,1125.50,388,1042,1430.00
03/04/2005,11:07,1125.75,1125.75,1125.50,1125.75,12,98,110.00
03/04/2005,11:08,1125.50,1126.00,1125.50,1125.75,800,448,1248.00
03/04/2005,11:09,1126.00,1126.25,1125.75,1125.75,693,102,795.00
03/04/2005,11:10,1125.75,1126.00,1125.50,1125.75,180,339,519.00
03/04/2005,11:11,1126.00,1126.00,1125.75,1126.00,10,26,36.00
03/04/2005,11:12,1126.00,1126.00,1125.50,1125.75,44,240,284.00
03/04/2005,11:13,1126.00,1126.00,1125.75,1125.75,7,16,23.00
03/04/2005,11:14,1125.75,1125.75,1125.25,1125.50,12,512,524.00
03/04/2005,11:15,1125.50,1125.50,1125.00,1125.25,57,536,593.00
03/04/2005,11:16,1125.25,1125.50,1125.25,1125.25,306,35,341.00
03/04/2005,11:17,1125.25,1126.00,1125.25,1125.50,455,699,1154.00
03/04/2005,11:18,1125.75,1126.50,1125.75,1126.25,1260,25,1285.00
03/04/2005,11:19,1126.25,1126.50,1126.00,1126.00,948,214,1162.00
03/04/2005,11:20,1126.00,1126.50,1126.00,1126.25,517,288,805.00
03/04/2005,11:21,1126.25,1126.25,1125.75,1126.00,156,576,732.00
03/04/2005,11:22,1126.00,1127.00,1125.75,1126.50,3531,968,4499.00
03/04/2005,11:23,1126.75,1127.25,1126.50,1126.50,1370,1162,2532.00
03/04/2005,11:24,1126.50,1126.75,1126.50,1126.75,55,20,75.00
03/04/2005,11:25,1126.50,1126.75,1126.50,1126.75,420,10,430.00
03/04/2005,11:26,1126.75,1126.75,1125.75,1126.25,222,747,969.00
03/04/2005,11:27,1126.25,1126.50,1126.00,1126.50,290,605,895.00
03/04/2005,11:28,1126.50,1126.50,1126.00,1126.25,18,115,133.00
03/04/2005,11:29,1126.25,1126.50,1126.00,1126.00,114,410,524.00
03/04/2005,11:30,1125.75,1126.25,1125.75,1125.75,409,122,531.00
03/04/2005,11:31,1125.75,1126.25,1125.75,1126.00,178,167,345.00
03/04/2005,11:32,1126.00,1126.25,1125.75,1126.00,59,180,239.00
03/04/2005,11:33,1126.00,1126.00,1125.50,1125.75,329,493,822.00
03/04/2005,11:34,1126.00,1126.00,1125.75,1125.75,13,141,154.00
03/04/2005,11:35,1125.75,1126.00,1125.75,1125.75,13,43,56.00
03/04/2005,11:36,1125.75,1126.25,1125.75,1126.25,162,10,172.00
03/04/2005,11:37,1126.00,1126.50,1126.00,1126.50,963,28,991.00
03/04/2005,11:38,1126.50,1126.50,1126.25,1126.50,895,61,956.00
03/04/2005,11:39,1126.50,1126.50,1126.25,1126.25,211,252,463.00
03/04/2005,11:40,1126.50,1126.75,1126.25,1126.50,547,213,760.00
03/04/2005,11:41,1126.50,1126.75,1126.25,1126.25,26,409,435.00
03/04/2005,11:42,1126.25,1126.75,1126.25,1126.75,521,23,544.00
03/04/2005,11:43,1126.75,1127.00,1126.50,1126.75,608,99,707.00
03/04/2005,11:44,1126.75,1127.00,1126.50,1126.75,151,185,336.00
03/04/2005,11:45,1126.75,1127.00,1126.50,1126.75,39,208,247.00
03/04/2005,11:46,1126.75,1127.25,1126.75,1126.75,1115,213,1328.00
03/04/2005,11:47,1127.00,1127.00,1126.50,1126.50,28,200,228.00
03/04/2005,11:48,1126.50,1126.75,1126.50,1126.75,142,8,150.00
03/04/2005,11:49,1126.75,1126.75,1126.50,1126.50,130,679,809.00
03/04/2005,11:50,1126.75,1127.25,1126.75,1127.00,558,133,691.00
03/04/2005,11:51,1127.00,1127.50,1126.75,1127.50,1593,70,1663.00
03/04/2005,11:52,1127.50,1127.75,1127.25,1127.75,2281,578,2859.00
03/04/2005,11:53,1127.75,1128.00,1127.75,1127.75,694,480,1174.00
03/04/2005,11:54,1127.75,1128.00,1127.50,1128.00,1425,1736,3161.00
03/04/2005,11:55,1128.00,1128.25,1127.50,1127.50,605,891,1496.00
03/04/2005,11:56,1127.75,1127.75,1127.50,1127.75,410,562,972.00
03/04/2005,11:57,1127.75,1127.75,1127.00,1127.00,285,722,1007.00
03/04/2005,11:58,1127.00,1127.50,1127.00,1127.25,501,46,547.00
03/04/2005,11:59,1127.50,1127.75,1127.50,1127.50,331,126,457.00
03/04/2005,12:00,1127.50,1127.75,1127.00,1127.00,81,895,976.00
03/04/2005,12:01,1127.00,1127.50,1127.00,1127.50,544,325,869.00
03/04/2005,12:02,1127.50,1127.75,1127.25,1127.75,252,52,304.00
03/04/2005,12:03,1127.50,1127.75,1127.50,1127.75,7,297,304.00
03/04/2005,12:04,1127.50,1128.50,1127.50,1128.00,2883,462,3345.00
03/04/2005,12:05,1128.25,1128.25,1127.50,1127.50,383,1040,1423.00
03/04/2005,12:06,1127.75,1127.75,1127.00,1127.25,762,1096,1858.00
03/04/2005,12:07,1127.25,1127.50,1127.00,1127.25,234,551,785.00
03/04/2005,12:08,1127.50,1127.75,1127.25,1127.50,492,27,519.00
03/04/2005,12:09,1127.25,1127.50,1127.25,1127.25,16,114,130.00
03/04/2005,12:10,1127.25,1127.50,1127.00,1127.00,310,417,727.00
03/04/2005,12:11,1127.00,1127.25,1126.75,1126.75,146,749,895.00
03/04/2005,12:12,1126.75,1127.00,1126.75,1126.75,94,140,234.00
03/04/2005,12:13,1126.75,1127.00,1126.50,1126.75,30,723,753.00
03/04/2005,12:14,1126.75,1126.75,1126.25,1126.50,324,561,885.00
03/04/2005,12:15,1126.50,1126.75,1126.25,1126.50,210,1192,1402.00
03/04/2005,12:16,1126.50,1126.50,1126.25,1126.25,8,238,246.00
03/04/2005,12:17,1126.50,1126.75,1126.25,1126.75,919,54,973.00
03/04/2005,12:18,1126.75,1126.75,1126.25,1126.50,142,168,310.00
03/04/2005,12:19,1126.50,1126.50,1126.25,1126.25,126,211,337.00
03/04/2005,12:20,1126.25,1126.50,1126.25,1126.50,14,84,98.00
03/04/2005,12:21,1126.25,1126.50,1126.25,1126.50,541,11,552.00
03/04/2005,12:22,1126.75,1126.75,1126.25,1126.50,25,399,424.00
03/04/2005,12:23,1126.50,1126.50,1126.25,1126.25,30,24,54.00
03/04/2005,12:24,1126.25,1126.50,1126.25,1126.25,12,13,25.00
03/04/2005,12:25,1126.25,1127.00,1126.25,1127.00,646,371,1017.00
03/04/2005,12:26,1126.75,1127.25,1126.75,1127.00,346,345,691.00
03/04/2005,12:27,1127.00,1127.00,1126.75,1126.75,29,59,88.00
03/04/2005,12:28,1127.00,1127.00,1126.50,1126.75,57,307,364.00
03/04/2005,12:29,1126.75,1126.75,1126.25,1126.25,25,854,879.00
03/04/2005,12:30,1126.25,1126.50,1126.25,1126.25,30,113,143.00
03/04/2005,12:31,1126.50,1126.50,1126.25,1126.50,70,63,133.00
03/04/2005,12:32,1126.50,1126.75,1126.25,1126.50,314,416,730.00
03/04/2005,12:33,1126.50,1126.50,1126.00,1126.25,621,1043,1664.00
03/04/2005,12:34,1126.25,1126.75,1126.25,1126.25,258,195,453.00
03/04/2005,12:35,1126.25,1126.50,1126.25,1126.25,7,46,53.00
03/04/2005,12:36,1126.25,1126.75,1126.25,1126.50,291,372,663.00
03/04/2005,12:37,1126.50,1126.50,1126.00,1126.25,122,551,673.00
03/04/2005,12:38,1126.25,1126.50,1126.00,1126.50,786,17,803.00
03/04/2005,12:39,1126.50,1126.75,1126.25,1126.50,312,126,438.00
03/04/2005,12:40,1126.50,1126.50,1126.25,1126.50,196,37,233.00
03/04/2005,12:41,1126.75,1126.75,1126.50,1126.50,5,106,111.00
03/04/2005,12:42,1126.50,1127.00,1126.50,1126.50,614,284,898.00
03/04/2005,12:43,1126.50,1126.75,1126.50,1126.50,47,176,223.00
03/04/2005,12:44,1126.75,1126.75,1126.50,1126.75,188,22,210.00
03/04/2005,12:45,1126.75,1127.00,1126.75,1126.75,119,21,140.00
03/04/2005,12:46,1126.75,1127.75,1126.75,1127.50,1852,746,2598.00
03/04/2005,12:47,1127.50,1127.75,1127.25,1127.50,753,319,1072.00
03/04/2005,12:48,1127.50,1127.50,1127.25,1127.50,711,102,813.00
03/04/2005,12:49,1127.75,1127.75,1127.50,1127.50,27,134,161.00
03/04/2005,12:50,1127.50,1127.50,1127.25,1127.25,5,787,792.00
03/04/2005,12:51,1127.50,1128.00,1127.25,1127.75,1802,1154,2956.00
03/04/2005,12:52,1127.75,1128.00,1127.75,1128.00,493,175,668.00
03/04/2005,12:53,1128.00,1128.50,1127.75,1128.25,2555,317,2872.00
03/04/2005,12:54,1128.25,1129.50,1128.25,1129.00,4989,2390,7379.00
03/04/2005,12:55,1128.75,1129.00,1128.75,1129.00,231,810,1041.00
03/04/2005,12:56,1129.00,1129.00,1128.50,1128.75,317,1108,1425.00
03/04/2005,12:57,1129.00,1129.25,1128.75,1129.00,1064,637,1701.00
03/04/2005,12:58,1129.00,1129.25,1129.00,1129.25,404,64,468.00
03/04/2005,12:59,1129.00,1129.50,1129.00,1129.25,1558,1282,2840.00
03/04/2005,13:00,1129.25,1130.00,1129.25,1129.75,3592,538,4130.00
03/04/2005,13:01,1129.75,1131.00,1129.75,1130.50,5884,2318,8202.00
03/04/2005,13:02,1130.50,1130.75,1130.25,1130.25,1034,840,1874.00
03/04/2005,13:03,1130.50,1130.75,1130.25,1130.50,1399,914,2313.00
03/04/2005,13:04,1130.25,1130.50,1130.25,1130.50,1217,191,1408.00
03/04/2005,13:05,1130.25,1130.50,1130.00,1130.25,945,1831,2776.00
03/04/2005,13:06,1130.25,1130.50,1130.00,1130.25,83,943,1026.00
03/04/2005,13:07,1130.00,1130.50,1130.00,1130.25,759,49,808.00
03/04/2005,13:08,1130.25,1130.50,1130.00,1130.25,921,1356,2277.00
03/04/2005,13:09,1130.25,1130.50,1130.00,1130.25,800,43,843.00
03/04/2005,13:10,1130.25,1130.25,1130.00,1130.25,632,47,679.00
03/04/2005,13:11,1130.50,1130.75,1130.25,1130.75,1130,532,1662.00
03/04/2005,13:12,1130.75,1131.00,1130.25,1130.50,1008,1214,2222.00
03/04/2005,13:13,1130.25,1130.50,1130.00,1130.00,95,392,487.00
03/04/2005,13:14,1130.25,1130.25,1129.75,1129.75,91,766,857.00
03/04/2005,13:15,1129.75,1130.00,1129.00,1129.00,818,4160,4978.00
03/04/2005,13:16,1129.25,1129.25,1128.75,1129.00,368,1883,2251.00
03/04/2005,13:17,1129.00,1129.25,1129.00,1129.00,1462,357,1819.00
03/04/2005,13:18,1129.00,1129.25,1128.75,1128.75,126,1237,1363.00
03/04/2005,13:19,1128.75,1129.25,1128.75,1129.00,417,167,584.00
03/04/2005,13:20,1129.25,1129.25,1129.00,1129.25,27,101,128.00
03/04/2005,13:21,1129.25,1129.25,1128.75,1129.25,96,340,436.00
03/04/2005,13:22,1129.00,1129.25,1128.75,1129.25,162,343,505.00
03/04/2005,13:23,1129.25,1129.25,1128.75,1129.00,57,266,323.00
03/04/2005,13:24,1129.25,1129.25,1129.00,1129.25,12,134,146.00
03/04/2005,13:25,1129.00,1129.25,1129.00,1129.00,223,415,638.00
03/04/2005,13:26,1129.00,1129.25,1129.00,1129.00,20,66,86.00
03/04/2005,13:27,1129.00,1129.25,1129.00,1129.00,157,253,410.00
03/04/2005,13:28,1129.00,1129.25,1129.00,1129.25,401,63,464.00
03/04/2005,13:29,1129.25,1129.25,1128.75,1128.75,34,541,575.00
03/04/2005,13:30,1128.75,1129.00,1128.75,1128.75,16,33,49.00
03/04/2005,13:31,1128.75,1129.00,1128.75,1128.75,6,95,101.00
03/04/2005,13:32,1128.75,1129.00,1128.75,1129.00,207,32,239.00
03/04/2005,13:33,1128.75,1129.50,1128.75,1129.50,1042,73,1115.00
03/04/2005,13:34,1129.50,1129.50,1129.00,1129.50,274,158,432.00
03/04/2005,13:35,1129.25,1129.75,1129.25,1129.75,1179,107,1286.00
03/04/2005,13:36,1129.75,1129.75,1129.00,1129.00,860,643,1503.00
03/04/2005,13:37,1129.00,1129.50,1129.00,1129.50,234,59,293.00
03/04/2005,13:38,1129.25,1129.25,1128.50,1128.75,210,1438,1648.00
03/04/2005,13:39,1128.50,1128.75,1128.50,1128.75,658,185,843.00
03/04/2005,13:40,1128.75,1129.00,1128.50,1128.75,383,361,744.00
03/04/2005,13:41,1129.00,1129.00,1128.75,1129.00,46,106,152.00
03/04/2005,13:42,1128.75,1129.00,1128.75,1128.75,21,106,127.00
03/04/2005,13:43,1128.75,1129.00,1128.50,1128.75,264,357,621.00
03/04/2005,13:44,1128.75,1128.75,1128.50,1128.50,131,119,250.00
03/04/2005,13:45,1128.50,1128.75,1128.50,1128.50,36,31,67.00
03/04/2005,13:46,1128.50,1128.75,1128.50,1128.75,75,22,97.00
03/04/2005,13:47,1128.75,1129.00,1128.50,1129.00,576,29,605.00
03/04/2005,13:48,1129.00,1129.25,1129.00,1129.00,637,551,1188.00
03/04/2005,13:49,1129.00,1129.25,1128.75,1129.25,414,373,787.00
03/04/2005,13:50,1129.25,1129.25,1129.00,1129.00,22,393,415.00
03/04/2005,13:51,1129.00,1129.25,1129.00,1129.00,6,518,524.00
03/04/2005,13:52,1129.00,1129.50,1129.00,1129.50,1611,202,1813.00
03/04/2005,13:53,1129.50,1129.75,1129.25,1129.50,618,220,838.00
03/04/2005,13:54,1129.50,1129.75,1129.25,1129.50,32,409,441.00
03/04/2005,13:55,1129.50,1129.50,1129.00,1129.25,321,395,716.00
03/04/2005,13:56,1129.00,1129.25,1128.75,1129.00,287,855,1142.00
03/04/2005,13:57,1128.75,1129.00,1128.75,1129.00,22,78,100.00
03/04/2005,13:58,1129.00,1129.00,1128.75,1128.75,40,311,351.00
03/04/2005,13:59,1128.75,1129.00,1128.75,1129.00,27,14,41.00
03/04/2005,14:00,1128.75,1129.00,1128.75,1129.00,456,125,581.00
03/04/2005,14:01,1129.00,1129.25,1129.00,1129.00,191,262,453.00
03/04/2005,14:02,1129.25,1129.50,1129.00,1129.00,365,1112,1477.00
03/04/2005,14:03,1129.00,1129.00,1128.75,1129.00,58,951,1009.00
03/04/2005,14:04,1129.00,1129.00,1128.75,1128.75,79,288,367.00
03/04/2005,14:05,1128.75,1129.00,1128.50,1129.00,429,44,473.00
03/04/2005,14:06,1129.00,1129.50,1129.00,1129.25,428,39,467.00
03/04/2005,14:07,1129.25,1129.50,1129.25,1129.25,59,26,85.00
03/04/2005,14:08,1129.50,1129.50,1129.25,1129.50,46,30,76.00
03/04/2005,14:09,1129.25,1129.50,1129.25,1129.25,13,181,194.00
03/04/2005,14:10,1129.50,1129.50,1129.25,1129.25,175,117,292.00
03/04/2005,14:11,1129.50,1129.50,1129.25,1129.50,17,26,43.00
03/04/2005,14:12,1129.25,1129.50,1129.25,1129.25,104,58,162.00
03/04/2005,14:13,1129.25,1129.50,1129.25,1129.25,101,260,361.00
03/04/2005,14:14,1129.50,1129.50,1129.00,1129.00,15,595,610.00
03/04/2005,14:15,1129.00,1129.25,1129.00,1129.00,130,70,200.00
03/04/2005,14:16,1129.00,1129.25,1129.00,1129.00,144,13,157.00
03/04/2005,14:17,1129.00,1129.25,1129.00,1129.25,127,342,469.00
03/04/2005,14:18,1129.25,1129.50,1129.00,1129.50,1125,117,1242.00
03/04/2005,14:19,1129.25,1130.25,1129.25,1130.00,2961,582,3543.00
03/04/2005,14:20,1130.00,1130.00,1129.75,1129.75,266,45,311.00
03/04/2005,14:21,1129.75,1130.00,1129.25,1129.50,184,1631,1815.00
03/04/2005,14:22,1129.50,1129.50,1129.25,1129.50,54,712,766.00
03/04/2005,14:23,1129.50,1129.50,1129.25,1129.50,283,217,500.00
03/04/2005,14:24,1129.25,1129.50,1129.25,1129.50,59,57,116.00
03/04/2005,14:25,1129.50,1129.50,1129.25,1129.50,601,35,636.00
03/04/2005,14:26,1129.50,1129.75,1129.50,1129.75,180,71,251.00
03/04/2005,14:27,1129.50,1129.75,1129.50,1129.50,31,217,248.00
03/04/2005,14:28,1129.50,1130.00,1129.50,1129.75,1510,84,1594.00
03/04/2005,14:29,1130.00,1130.25,1129.75,1129.75,1161,534,1695.00
03/04/2005,14:30,1130.00,1130.00,1129.75,1130.00,408,43,451.00
03/04/2005,14:31,1129.75,1130.00,1129.50,1129.50,68,617,685.00
03/04/2005,14:32,1129.50,1129.75,1129.25,1129.25,102,803,905.00
03/04/2005,14:33,1129.50,1129.75,1129.25,1129.50,542,237,779.00
03/04/2005,14:34,1129.50,1129.75,1129.50,1129.50,10,138,148.00
03/04/2005,14:35,1129.50,1129.75,1129.50,1129.50,127,227,354.00
03/04/2005,14:36,1129.75,1129.75,1129.25,1129.50,236,899,1135.00
03/04/2005,14:37,1129.50,1129.75,1129.25,1129.50,13,366,379.00
03/04/2005,14:38,1129.25,1129.75,1129.25,1129.50,689,33,722.00
03/04/2005,14:39,1129.50,1129.75,1129.00,1129.25,640,738,1378.00
03/04/2005,14:40,1129.25,1129.25,1129.00,1129.00,1351,637,1988.00
03/04/2005,14:41,1129.00,1129.25,1128.75,1129.00,433,1620,2053.00
03/04/2005,14:42,1129.00,1129.25,1128.75,1129.00,97,592,689.00
03/04/2005,14:43,1128.75,1129.00,1128.50,1128.50,108,1187,1295.00
03/04/2005,14:44,1128.50,1128.75,1127.50,1127.75,1391,4342,5733.00
03/04/2005,14:45,1127.50,1127.75,1127.50,1127.75,284,901,1185.00
03/04/2005,14:46,1127.75,1128.25,1127.50,1128.25,2837,594,3431.00
03/04/2005,14:47,1128.00,1128.25,1128.00,1128.00,384,565,949.00
03/04/2005,14:48,1128.00,1128.00,1127.75,1128.00,637,761,1398.00
03/04/2005,14:49,1128.00,1128.25,1127.75,1128.00,249,501,750.00
03/04/2005,14:50,1128.00,1128.25,1128.00,1128.00,67,892,959.00
03/04/2005,14:51,1128.00,1128.00,1127.50,1128.00,980,1639,2619.00
03/04/2005,14:52,1128.00,1128.00,1127.50,1127.75,1262,624,1886.00
03/04/2005,14:53,1127.75,1128.00,1127.50,1127.75,251,370,621.00
03/04/2005,14:54,1127.75,1128.00,1127.75,1127.75,425,180,605.00
03/04/2005,14:55,1128.00,1128.00,1127.50,1127.50,1707,2064,3771.00
03/04/2005,14:56,1127.75,1128.00,1127.50,1127.75,1492,687,2179.00
03/04/2005,14:57,1127.75,1128.25,1127.75,1127.75,2103,674,2777.00
03/04/2005,14:58,1128.00,1128.25,1127.75,1128.00,579,492,1071.00
03/04/2005,14:59,1128.25,1128.25,1128.00,1128.25,524,1098,1622.00
03/04/2005,15:00,1128.00,1128.25,1127.75,1128.00,523,2235,2758.00
03/04/2005,15:01,1128.00,1128.75,1127.75,1128.50,7203,2861,10064.00
03/04/2005,15:02,1128.50,1128.75,1128.25,1128.50,1682,991,2673.00
03/04/2005,15:03,1128.50,1128.75,1128.25,1128.50,577,1031,1608.00
03/04/2005,15:04,1128.50,1129.00,1128.25,1128.75,1724,208,1932.00
03/04/2005,15:05,1128.75,1129.25,1128.75,1129.25,1099,678,1777.00
03/04/2005,15:06,1129.00,1129.50,1129.00,1129.50,1651,585,2236.00
03/04/2005,15:07,1129.25,1129.50,1129.25,1129.25,1877,309,2186.00
03/04/2005,15:08,1129.25,1129.50,1129.00,1129.00,214,1488,1702.00
03/04/2005,15:09,1129.25,1129.50,1129.00,1129.50,790,635,1425.00
03/04/2005,15:10,1129.25,1129.50,1129.00,1129.25,58,747,805.00
03/04/2005,15:11,1129.25,1129.25,1129.00,1129.25,69,990,1059.00
03/04/2005,15:12,1129.00,1129.25,1129.00,1129.00,673,849,1522.00
03/04/2005,15:13,1129.00,1129.25,1128.75,1128.75,355,1386,1741.00
03/04/2005,15:14,1129.00,1129.00,1128.75,1129.00,296,2801,3097.00
03/04/2005,15:15,1128.75,1130.00,1128.75,1129.75,6703,1882,8585.00
03/04/2005,15:16,1129.75,1130.00,1129.75,1130.00,27,6,33.00
03/06/2005,17:01,1131.00,1131.00,1130.25,1130.50,414,130,544.00
03/06/2005,17:02,1130.50,1130.75,1130.50,1130.75,143,5,148.00
03/06/2005,17:03,1131.00,1131.25,1131.00,1131.25,180,41,221.00
03/06/2005,17:04,1131.25,1131.50,1131.25,1131.25,34,79,113.00
03/06/2005,17:05,1131.25,1131.25,1131.25,1131.25,0,108,108.00
03/06/2005,17:06,1131.00,1131.00,1131.00,1131.00,0,14,14.00
03/06/2005,17:07,1131.00,1131.25,1131.00,1131.25,5,15,20.00
03/06/2005,17:08,1131.25,1131.25,1131.00,1131.00,12,27,39.00
03/06/2005,17:09,1131.25,1131.25,1131.25,1131.25,5,0,5.00
03/06/2005,17:10,1131.25,1131.25,1131.00,1131.00,11,13,24.00
03/06/2005,17:11,1131.00,1131.00,1131.00,1131.00,0,8,8.00
03/06/2005,17:12,1131.00,1131.00,1131.00,1131.00,0,47,47.00
03/06/2005,17:13,1130.75,1130.75,1130.75,1130.75,0,138,138.00
03/06/2005,17:14,1130.75,1131.00,1130.75,1131.00,2,5,7.00
03/06/2005,17:15,1131.00,1131.00,1131.00,1131.00,37,0,37.00
03/06/2005,17:16,1131.00,1131.00,1130.75,1131.00,16,1,17.00
03/06/2005,17:17,1131.00,1131.00,1131.00,1131.00,18,0,18.00
03/06/2005,17:18,1131.00,1131.00,1130.75,1131.00,26,22,48.00
03/06/2005,17:19,1131.00,1131.00,1131.00,1131.00,1,0,1.00
03/06/2005,17:20,1131.00,1131.00,1130.75,1130.75,18,3,21.00
03/06/2005,17:21,1130.75,1130.75,1130.75,1130.75,0,3,3.00
03/06/2005,17:22,1130.75,1131.00,1130.75,1131.00,2,2,4.00
03/06/2005,17:23,1130.75,1131.00,1130.75,1131.00,30,1,31.00
03/06/2005,17:24,1131.00,1131.00,1131.00,1131.00,2,0,2.00
03/06/2005,17:25,1131.25,1131.25,1131.25,1131.25,1,0,1.00
03/06/2005,17:26,1131.00,1131.00,1131.00,1131.00,0,1,1.00
03/06/2005,17:27,1131.00,1131.00,1131.00,1131.00,0,25,25.00
03/06/2005,17:28,1131.00,1131.00,1131.00,1131.00,0,20,20.00
03/06/2005,17:29,1131.00,1131.00,1130.75,1130.75,0,3,3.00
03/06/2005,17:32,1131.00,1131.25,1131.00,1131.25,238,0,238.00
03/06/2005,17:33,1131.50,1131.75,1131.25,1131.50,181,5,186.00
03/06/2005,17:34,1131.50,1131.75,1131.25,1131.75,72,35,107.00
03/06/2005,17:35,1131.75,1131.75,1131.50,1131.50,22,21,43.00
03/06/2005,17:36,1131.50,1132.00,1131.50,1132.00,51,2,53.00
03/06/2005,17:37,1132.00,1132.00,1131.75,1131.75,51,9,60.00
03/06/2005,17:38,1131.75,1131.75,1131.75,1131.75,0,3,3.00
03/06/2005,17:39,1132.00,1132.00,1132.00,1132.00,3,0,3.00
03/06/2005,17:40,1131.75,1131.75,1131.75,1131.75,0,51,51.00
03/06/2005,17:41,1132.00,1132.25,1132.00,1132.00,162,1,163.00
03/06/2005,17:42,1132.00,1132.00,1132.00,1132.00,0,5,5.00
03/06/2005,17:43,1132.00,1132.00,1132.00,1132.00,0,1,1.00
03/06/2005,17:44,1132.00,1132.00,1132.00,1132.00,0,5,5.00
03/06/2005,17:45,1132.25,1132.25,1132.25,1132.25,95,0,95.00
03/06/2005,17:46,1132.25,1132.50,1132.25,1132.25,29,34,63.00
03/06/2005,17:47,1132.50,1132.50,1132.00,1132.00,4,48,52.00
03/06/2005,17:48,1132.25,1132.25,1132.00,1132.00,51,5,56.00
03/06/2005,17:49,1132.25,1132.25,1132.00,1132.25,131,1,132.00
03/06/2005,17:52,1132.50,1132.50,1132.25,1132.25,2,3,5.00
03/06/2005,17:53,1132.25,1132.25,1132.25,1132.25,0,15,15.00
03/06/2005,17:54,1132.25,1132.50,1132.25,1132.50,119,3,122.00
03/06/2005,17:55,1132.75,1132.75,1132.50,1132.50,6,11,17.00
03/06/2005,17:56,1132.50,1132.50,1132.25,1132.25,0,59,59.00
03/06/2005,17:57,1132.50,1132.50,1132.25,1132.25,5,5,10.00
03/06/2005,17:58,1132.25,1132.25,1132.00,1132.00,0,32,32.00
03/06/2005,17:59,1132.25,1132.25,1132.00,1132.25,22,5,27.00
03/06/2005,18:00,1132.25,1132.25,1132.25,1132.25,10,0,10.00
03/06/2005,18:01,1132.00,1132.00,1132.00,1132.00,0,1,1.00
03/06/2005,18:02,1132.00,1132.00,1132.00,1132.00,0,7,7.00
03/06/2005,18:03,1132.25,1132.25,1132.00,1132.00,1,2,3.00
03/06/2005,18:06,1132.00,1132.00,1132.00,1132.00,0,2,2.00
03/06/2005,18:07,1132.00,1132.00,1132.00,1132.00,0,1,1.00
03/06/2005,18:08,1132.00,1132.00,1132.00,1132.00,0,2,2.00
03/06/2005,18:10,1132.00,1132.00,1132.00,1132.00,0,20,20.00
03/06/2005,18:13,1132.25,1132.25,1132.25,1132.25,1,0,1.00
03/06/2005,18:14,1132.25,1132.25,1132.00,1132.00,5,5,10.00
03/06/2005,18:15,1132.25,1132.25,1132.25,1132.25,8,0,8.00
03/06/2005,18:16,1132.00,1132.00,1132.00,1132.00,0,69,69.00
03/06/2005,18:19,1132.00,1132.25,1132.00,1132.25,83,29,112.00
03/06/2005,18:20,1132.25,1132.25,1132.25,1132.25,18,0,18.00
03/06/2005,18:21,1132.25,1132.25,1132.25,1132.25,1,0,1.00
03/06/2005,18:22,1132.25,1132.25,1132.00,1132.25,16,1,17.00
03/06/2005,18:23,1132.25,1132.50,1132.25,1132.25,9,4,13.00
03/06/2005,18:24,1132.25,1132.50,1132.25,1132.25,4,8,12.00
03/06/2005,18:25,1132.50,1132.50,1132.25,1132.25,1,10,11.00
03/06/2005,18:26,1132.50,1132.50,1132.25,1132.25,1,1,2.00
03/06/2005,18:27,1132.50,1132.50,1132.50,1132.50,64,0,64.00
03/06/2005,18:28,1132.50,1132.75,1132.50,1132.75,204,0,204.00
03/06/2005,18:29,1132.50,1132.50,1132.50,1132.50,0,2,2.00
03/06/2005,18:30,1132.50,1132.50,1132.50,1132.50,0,22,22.00
03/06/2005,18:32,1132.50,1132.50,1132.50,1132.50,0,4,4.00
03/06/2005,18:33,1132.50,1132.75,1132.50,1132.75,8,10,18.00
03/06/2005,18:34,1132.50,1132.50,1132.50,1132.50,0,4,4.00
03/06/2005,18:35,1132.75,1132.75,1132.75,1132.75,2,0,2.00
03/06/2005,18:36,1132.50,1132.50,1132.50,1132.50,0,8,8.00
03/06/2005,18:37,1132.50,1132.50,1132.50,1132.50,0,14,14.00
03/06/2005,18:39,1132.25,1132.25,1132.25,1132.25,0,8,8.00
03/06/2005,18:40,1132.25,1132.50,1132.25,1132.50,20,3,23.00
03/06/2005,18:43,1132.50,1132.50,1132.50,1132.50,5,0,5.00
03/06/2005,18:47,1132.25,1132.25,1132.25,1132.25,0,2,2.00
03/06/2005,18:50,1132.50,1132.50,1132.25,1132.25,2,2,4.00
03/06/2005,18:51,1132.50,1132.50,1132.50,1132.50,2,0,2.00
03/06/2005,18:55,1132.25,1132.25,1132.00,1132.00,0,43,43.00
03/06/2005,18:56,1132.00,1132.25,1132.00,1132.00,1,52,53.00
03/06/2005,18:59,1132.00,1132.00,1132.00,1132.00,0,1,1.00
03/06/2005,19:01,1132.25,1132.25,1132.25,1132.25,5,0,5.00
03/06/2005,19:03,1132.00,1132.00,1131.75,1132.00,22,231,253.00
03/06/2005,19:04,1131.75,1132.00,1131.75,1132.00,1,22,23.00
03/06/2005,19:06,1131.75,1132.00,1131.75,1132.00,1,4,5.00
03/06/2005,19:08,1131.75,1131.75,1131.75,1131.75,0,22,22.00
03/06/2005,19:09,1131.75,1131.75,1131.75,1131.75,0,48,48.00
03/06/2005,19:10,1131.50,1131.50,1131.50,1131.50,0,48,48.00
03/06/2005,19:12,1131.75,1131.75,1131.75,1131.75,39,0,39.00
03/06/2005,19:14,1132.00,1132.00,1132.00,1132.00,15,0,15.00
03/06/2005,19:15,1132.00,1132.00,1132.00,1132.00,8,0,8.00
03/06/2005,19:16,1131.75,1131.75,1131.75,1131.75,0,22,22.00
03/06/2005,19:17,1131.75,1131.75,1131.75,1131.75,0,1,1.00
03/06/2005,19:18,1131.75,1131.75,1131.75,1131.75,0,1,1.00
03/06/2005,19:19,1131.75,1131.75,1131.75,1131.75,0,8,8.00
03/06/2005,19:20,1131.75,1131.75,1131.75,1131.75,0,4,4.00
03/06/2005,19:21,1131.75,1131.75,1131.75,1131.75,0,14,14.00
03/06/2005,19:22,1131.75,1131.75,1131.75,1131.75,0,2,2.00
03/06/2005,19:23,1131.50,1131.50,1131.50,1131.50,0,2,2.00
03/06/2005,19:29,1131.50,1131.50,1131.50,1131.50,0,1,1.00
03/06/2005,19:31,1131.50,1131.50,1131.50,1131.50,0,1,1.00
03/06/2005,19:34,1131.50,1131.50,1131.50,1131.50,0,1,1.00
03/06/2005,19:37,1131.50,1131.50,1131.50,1131.50,0,2,2.00
03/06/2005,19:41,1131.75,1131.75,1131.75,1131.75,15,0,15.00
03/06/2005,19:43,1131.75,1131.75,1131.75,1131.75,9,0,9.00
03/06/2005,19:44,1131.75,1131.75,1131.75,1131.75,1,0,1.00
03/06/2005,19:45,1131.75,1131.75,1131.75,1131.75,7,0,7.00
03/06/2005,19:46,1131.75,1131.75,1131.75,1131.75,2,0,2.00
03/06/2005,19:47,1131.75,1131.75,1131.75,1131.75,5,0,5.00
03/06/2005,19:48,1131.75,1131.75,1131.75,1131.75,20,0,20.00
03/06/2005,19:50,1131.75,1131.75,1131.75,1131.75,2,0,2.00
03/06/2005,19:52,1131.75,1131.75,1131.75,1131.75,1,0,1.00
03/06/2005,19:53,1131.75,1131.75,1131.75,1131.75,2,0,2.00
03/06/2005,19:54,1131.75,1131.75,1131.75,1131.75,2,0,2.00
03/06/2005,19:55,1132.00,1132.00,1132.00,1132.00,2,0,2.00
03/06/2005,19:56,1131.75,1131.75,1131.75,1131.75,0,7,7.00
03/06/2005,20:01,1131.50,1131.50,1131.50,1131.50,0,80,80.00
03/06/2005,20:02,1131.50,1131.50,1131.25,1131.50,1,7,8.00
03/06/2005,20:03,1131.50,1131.50,1131.50,1131.50,31,0,31.00
03/06/2005,20:06,1131.50,1131.50,1131.50,1131.50,1,0,1.00
03/06/2005,20:07,1131.50,1131.50,1131.50,1131.50,63,0,63.00
03/06/2005,20:08,1131.50,1131.50,1131.50,1131.50,9,0,9.00
03/06/2005,20:09,1131.50,1131.50,1131.50,1131.50,4,0,4.00
03/06/2005,20:11,1131.50,1131.50,1131.50,1131.50,2,0,2.00
03/06/2005,20:18,1131.75,1131.75,1131.75,1131.75,2,0,2.00
03/06/2005,20:23,1131.50,1131.75,1131.50,1131.75,1,1,2.00
03/06/2005,20:24,1131.50,1131.75,1131.50,1131.75,1,1,2.00
03/06/2005,20:27,1131.75,1131.75,1131.50,1131.50,24,1,25.00
03/06/2005,20:29,1131.50,1131.50,1131.50,1131.50,0,5,5.00
03/06/2005,20:31,1131.75,1131.75,1131.75,1131.75,8,0,8.00
03/06/2005,20:32,1131.50,1131.50,1131.50,1131.50,0,1,1.00
03/06/2005,20:35,1131.50,1131.50,1131.25,1131.50,1,46,47.00
03/06/2005,20:36,1131.25,1131.25,1131.25,1131.25,0,2,2.00
03/06/2005,20:37,1131.50,1131.75,1131.50,1131.50,14,4,18.00
03/06/2005,20:39,1131.75,1131.75,1131.75,1131.75,12,0,12.00
03/06/2005,20:40,1131.50,1131.50,1131.50,1131.50,0,3,3.00
03/06/2005,20:41,1131.50,1131.50,1131.50,1131.50,0,1,1.00
03/06/2005,20:42,1131.50,1131.50,1131.50,1131.50,0,1,1.00
03/06/2005,20:43,1131.50,1131.50,1131.50,1131.50,0,9,9.00
03/06/2005,20:44,1131.50,1131.50,1131.25,1131.25,0,22,22.00
03/06/2005,20:51,1131.50,1131.50,1131.25,1131.25,4,10,14.00
03/06/2005,20:52,1131.25,1131.25,1131.25,1131.25,0,10,10.00
03/06/2005,20:58,1131.25,1131.25,1131.25,1131.25,0,16,16.00
03/06/2005,21:00,1131.25,1131.25,1131.25,1131.25,0,14,14.00
03/06/2005,21:01,1131.50,1131.50,1131.50,1131.50,3,0,3.00
03/06/2005,21:04,1131.50,1131.50,1131.50,1131.50,1,0,1.00
03/06/2005,21:06,1131.50,1131.50,1131.50,1131.50,1,0,1.00
03/06/2005,21:07,1131.25,1131.25,1131.25,1131.25,0,6,6.00
03/06/2005,21:11,1131.50,1131.50,1131.50,1131.50,2,0,2.00
03/06/2005,21:13,1131.50,1131.50,1131.50,1131.50,1,0,1.00
03/06/2005,21:14,1131.25,1131.25,1131.25,1131.25,0,43,43.00
03/06/2005,21:15,1131.25,1131.25,1131.25,1131.25,0,1,1.00
03/06/2005,21:17,1131.25,1131.25,1131.25,1131.25,0,4,4.00
03/06/2005,21:20,1131.25,1131.25,1131.25,1131.25,0,2,2.00
03/06/2005,21:21,1131.25,1131.25,1131.25,1131.25,0,3,3.00
03/06/2005,21:22,1131.25,1131.25,1131.25,1131.25,0,2,2.00
03/06/2005,21:25,1131.50,1131.50,1131.50,1131.50,2,0,2.00
03/06/2005,21:29,1131.25,1131.25,1131.25,1131.25,0,14,14.00
03/06/2005,21:30,1131.00,1131.00,1131.00,1131.00,0,1,1.00
03/06/2005,21:31,1131.25,1131.25,1131.25,1131.25,9,0,9.00
03/06/2005,21:33,1131.25,1131.25,1131.25,1131.25,1,0,1.00
03/06/2005,21:34,1131.00,1131.25,1131.00,1131.00,1,3,4.00
03/06/2005,21:35,1131.00,1131.00,1131.00,1131.00,0,43,43.00
03/06/2005,21:38,1131.00,1131.00,1131.00,1131.00,0,39,39.00
03/06/2005,21:39,1131.00,1131.00,1131.00,1131.00,0,9,9.00
03/06/2005,21:41,1131.00,1131.00,1131.00,1131.00,0,35,35.00
03/06/2005,21:42,1131.00,1131.25,1131.00,1131.25,75,22,97.00
03/06/2005,21:43,1131.25,1131.25,1130.75,1130.75,1,39,40.00
03/06/2005,21:44,1130.75,1131.00,1130.75,1131.00,1,20,21.00
03/06/2005,21:45,1130.75,1130.75,1130.75,1130.75,0,24,24.00
03/06/2005,21:46,1130.75,1130.75,1130.75,1130.75,0,3,3.00
03/06/2005,21:47,1130.75,1130.75,1130.75,1130.75,0,20,20.00
03/06/2005,21:48,1130.75,1130.75,1130.75,1130.75,0,10,10.00
03/06/2005,21:50,1130.75,1130.75,1130.75,1130.75,0,2,2.00
03/06/2005,21:51,1130.75,1130.75,1130.75,1130.75,0,1,1.00
03/06/2005,21:52,1130.75,1130.75,1130.75,1130.75,0,1,1.00
03/06/2005,21:53,1130.75,1130.75,1130.75,1130.75,0,3,3.00
03/06/2005,21:54,1130.75,1130.75,1130.75,1130.75,0,25,25.00
03/06/2005,21:55,1130.75,1130.75,1130.75,1130.75,0,1,1.00
03/06/2005,22:02,1131.00,1131.00,1130.75,1130.75,31,25,56.00
03/06/2005,22:04,1130.75,1130.75,1130.75,1130.75,0,41,41.00
03/06/2005,22:08,1131.00,1131.00,1130.75,1130.75,5,6,11.00
03/06/2005,22:09,1130.75,1130.75,1130.75,1130.75,0,11,11.00
03/06/2005,22:12,1130.75,1130.75,1130.75,1130.75,0,1,1.00
03/06/2005,22:14,1131.00,1131.00,1131.00,1131.00,10,0,10.00
03/06/2005,22:15,1131.00,1131.00,1131.00,1131.00,8,0,8.00
03/06/2005,22:17,1131.00,1131.00,1131.00,1131.00,2,0,2.00
03/06/2005,22:20,1131.00,1131.00,1131.00,1131.00,2,0,2.00
03/06/2005,22:21,1131.00,1131.00,1131.00,1131.00,4,0,4.00
03/06/2005,22:22,1131.00,1131.00,1131.00,1131.00,15,0,15.00
03/06/2005,22:23,1130.75,1130.75,1130.75,1130.75,0,1,1.00
03/06/2005,22:26,1130.75,1130.75,1130.75,1130.75,0,1,1.00
03/06/2005,22:29,1130.75,1131.00,1130.75,1131.00,5,1,6.00
03/06/2005,22:30,1131.00,1131.00,1131.00,1131.00,2,0,2.00
03/06/2005,22:31,1131.00,1131.00,1130.75,1130.75,1,6,7.00
03/06/2005,22:32,1130.75,1130.75,1130.50,1130.50,0,4,4.00
03/06/2005,22:33,1130.75,1130.75,1130.75,1130.75,5,0,5.00
03/06/2005,22:34,1130.75,1130.75,1130.75,1130.75,4,0,4.00
03/06/2005,22:35,1130.75,1130.75,1130.50,1130.50,3,1,4.00
03/06/2005,22:36,1130.75,1130.75,1130.75,1130.75,4,0,4.00
03/06/2005,22:39,1130.75,1130.75,1130.75,1130.75,12,0,12.00
03/06/2005,22:40,1130.75,1130.75,1130.75,1130.75,11,0,11.00
03/06/2005,22:41,1130.75,1130.75,1130.75,1130.75,10,0,10.00
03/06/2005,22:42,1130.75,1130.75,1130.75,1130.75,10,0,10.00
03/06/2005,22:43,1130.75,1130.75,1130.75,1130.75,10,0,10.00
03/06/2005,22:44,1130.75,1130.75,1130.75,1130.75,1,0,1.00
03/06/2005,22:45,1130.75,1130.75,1130.75,1130.75,6,0,6.00
03/06/2005,22:51,1130.75,1130.75,1130.75,1130.75,4,0,4.00
03/06/2005,22:52,1131.00,1131.00,1130.75,1130.75,1,1,2.00
03/06/2005,22:53,1130.75,1130.75,1130.75,1130.75,0,12,12.00
03/06/2005,23:01,1130.75,1130.75,1130.75,1130.75,0,6,6.00
03/06/2005,23:07,1130.75,1130.75,1130.75,1130.75,0,1,1.00
03/06/2005,23:08,1130.50,1130.75,1130.50,1130.50,1,59,60.00
03/06/2005,23:09,1130.75,1130.75,1130.75,1130.75,1,0,1.00
03/06/2005,23:11,1130.50,1130.50,1130.50,1130.50,0,1,1.00
03/06/2005,23:13,1130.50,1130.50,1130.50,1130.50,0,1,1.00
03/06/2005,23:19,1130.50,1130.50,1130.50,1130.50,0,11,11.00
03/06/2005,23:20,1130.50,1130.50,1130.50,1130.50,0,5,5.00
03/06/2005,23:21,1130.25,1130.25,1130.25,1130.25,0,11,11.00
03/06/2005,23:22,1130.25,1130.25,1130.25,1130.25,0,20,20.00
03/06/2005,23:23,1130.25,1130.50,1130.25,1130.50,1,1,2.00
03/06/2005,23:24,1130.50,1130.50,1130.50,1130.50,25,0,25.00
03/06/2005,23:25,1130.50,1130.50,1130.50,1130.50,25,0,25.00
03/06/2005,23:31,1130.50,1130.50,1130.50,1130.50,1,0,1.00
03/06/2005,23:33,1130.50,1130.50,1130.50,1130.50,3,0,3.00
03/06/2005,23:34,1130.50,1130.50,1130.50,1130.50,3,0,3.00
03/06/2005,23:36,1130.50,1130.50,1130.50,1130.50,5,0,5.00
03/06/2005,23:37,1130.50,1130.50,1130.50,1130.50,5,0,5.00
03/06/2005,23:40,1130.50,1130.50,1130.50,1130.50,1,0,1.00
03/06/2005,23:41,1130.50,1130.50,1130.50,1130.50,1,0,1.00
03/06/2005,23:42,1130.50,1130.50,1130.50,1130.50,1,0,1.00
03/06/2005,23:43,1130.50,1130.50,1130.50,1130.50,1,0,1.00
03/06/2005,23:44,1130.50,1130.50,1130.50,1130.50,4,0,4.00
03/06/2005,23:47,1130.50,1130.50,1130.50,1130.50,1,0,1.00
03/06/2005,23:48,1130.50,1130.50,1130.50,1130.50,1,0,1.00
03/06/2005,23:50,1130.75,1130.75,1130.75,1130.75,1,0,1.00
03/06/2005,23:51,1130.50,1130.50,1130.50,1130.50,0,1,1.00
03/06/2005,23:52,1130.75,1130.75,1130.75,1130.75,2,0,2.00
03/06/2005,23:53,1130.75,1130.75,1130.75,1130.75,1,0,1.00
03/06/2005,23:55,1130.75,1130.75,1130.75,1130.75,3,0,3.00
03/06/2005,23:57,1130.50,1130.50,1130.50,1130.50,0,20,20.00
03/06/2005,23:58,1130.50,1130.50,1130.50,1130.50,0,7,7.00
03/06/2005,23:59,1130.25,1130.25,1130.25,1130.25,0,10,10.00
03/07/2005,00:00,1130.25,1130.25,1130.25,1130.25,0,10,10.00
03/07/2005,00:01,1130.25,1130.25,1130.25,1130.25,0,10,10.00
03/07/2005,00:03,1130.25,1130.25,1130.25,1130.25,0,10,10.00
03/07/2005,00:04,1130.25,1130.25,1130.25,1130.25,0,20,20.00
03/07/2005,00:05,1130.25,1130.50,1130.25,1130.50,1,11,12.00
03/07/2005,00:06,1130.25,1130.25,1130.00,1130.00,0,28,28.00
03/07/2005,00:07,1130.00,1130.00,1130.00,1130.00,0,101,101.00
03/07/2005,00:11,1130.00,1130.00,1129.75,1130.00,7,13,20.00
03/07/2005,00:13,1130.00,1130.00,1130.00,1130.00,1,0,1.00
03/07/2005,00:15,1130.00,1130.00,1130.00,1130.00,14,0,14.00
03/07/2005,00:16,1130.00,1130.00,1130.00,1130.00,3,0,3.00
03/07/2005,00:17,1130.00,1130.00,1130.00,1130.00,2,0,2.00
03/07/2005,00:18,1130.00,1130.00,1130.00,1130.00,2,0,2.00
03/07/2005,00:22,1130.25,1130.25,1130.25,1130.25,1,0,1.00
03/07/2005,00:25,1130.00,1130.00,1130.00,1130.00,0,1,1.00
03/07/2005,00:27,1130.00,1130.00,1130.00,1130.00,0,2,2.00
03/07/2005,00:34,1130.25,1130.25,1130.25,1130.25,1,0,1.00
03/07/2005,00:38,1130.25,1130.25,1130.25,1130.25,1,0,1.00
03/07/2005,00:39,1130.25,1130.25,1130.25,1130.25,8,0,8.00
03/07/2005,00:40,1130.00,1130.00,1130.00,1130.00,0,1,1.00
03/07/2005,00:44,1130.00,1130.00,1130.00,1130.00,0,1,1.00
03/07/2005,00:47,1130.25,1130.25,1130.25,1130.25,1,0,1.00
03/07/2005,00:48,1130.25,1130.25,1130.25,1130.25,2,0,2.00
03/07/2005,00:49,1130.25,1130.25,1130.25,1130.25,6,0,6.00
03/07/2005,00:50,1130.25,1130.25,1130.25,1130.25,9,0,9.00
03/07/2005,00:51,1130.50,1130.75,1130.50,1130.75,20,0,20.00
03/07/2005,00:52,1130.75,1130.75,1130.75,1130.75,2,0,2.00
03/07/2005,00:53,1130.50,1130.50,1130.50,1130.50,0,1,1.00
03/07/2005,00:54,1130.50,1130.50,1130.50,1130.50,0,1,1.00
03/07/2005,00:55,1130.50,1130.50,1130.50,1130.50,0,1,1.00
03/07/2005,00:56,1130.50,1130.50,1130.50,1130.50,0,1,1.00
03/07/2005,00:58,1130.50,1130.50,1130.50,1130.50,0,4,4.00
03/07/2005,00:59,1130.50,1130.50,1130.50,1130.50,0,1,1.00
03/07/2005,01:01,1130.50,1130.50,1130.50,1130.50,0,1,1.00
03/07/2005,01:02,1130.50,1130.50,1130.50,1130.50,0,8,8.00
03/07/2005,01:06,1130.50,1130.50,1130.50,1130.50,0,1,1.00
03/07/2005,01:07,1130.50,1130.50,1130.50,1130.50,0,1,1.00
03/07/2005,01:13,1130.25,1130.25,1130.25,1130.25,0,38,38.00
03/07/2005,01:15,1130.25,1130.25,1130.25,1130.25,0,12,12.00
03/07/2005,01:16,1130.25,1130.25,1130.25,1130.25,0,1,1.00
03/07/2005,01:21,1130.25,1130.25,1130.25,1130.25,0,1,1.00
03/07/2005,01:24,1130.25,1130.25,1130.25,1130.25,0,20,20.00
03/07/2005,01:25,1130.25,1130.25,1130.25,1130.25,0,8,8.00
03/07/2005,01:26,1130.25,1130.25,1130.25,1130.25,0,1,1.00
03/07/2005,01:27,1130.25,1130.25,1130.25,1130.25,0,8,8.00
03/07/2005,01:31,1130.25,1130.25,1130.25,1130.25,0,1,1.00
03/07/2005,01:37,1130.00,1130.00,1130.00,1130.00,0,1,1.00
03/07/2005,01:40,1130.00,1130.00,1130.00,1130.00,0,52,52.00
03/07/2005,01:44,1130.00,1130.00,1130.00,1130.00,0,25,25.00
03/07/2005,01:45,1130.00,1130.00,1129.75,1129.75,0,112,112.00
03/07/2005,01:46,1129.75,1129.75,1129.75,1129.75,0,16,16.00
03/07/2005,01:47,1129.75,1129.75,1129.50,1129.50,0,103,103.00
03/07/2005,01:50,1129.50,1129.50,1129.50,1129.50,0,1,1.00
03/07/2005,01:52,1129.75,1129.75,1129.75,1129.75,2,0,2.00
03/07/2005,01:53,1129.75,1129.75,1129.75,1129.75,36,0,36.00
03/07/2005,01:54,1129.75,1129.75,1129.75,1129.75,16,0,16.00
03/07/2005,01:55,1130.00,1130.00,1130.00,1130.00,1,0,1.00
03/07/2005,01:57,1129.75,1130.00,1129.75,1129.75,2,8,10.00
03/07/2005,01:58,1129.75,1129.75,1129.75,1129.75,0,1,1.00
03/07/2005,02:00,1129.75,1129.75,1129.50,1129.50,0,9,9.00
03/07/2005,02:01,1129.50,1129.75,1129.50,1129.75,45,1,46.00
03/07/2005,02:02,1129.75,1129.75,1129.50,1129.75,84,10,94.00
03/07/2005,02:03,1130.00,1130.00,1129.75,1130.00,18,9,27.00
03/07/2005,02:04,1130.00,1130.00,1129.75,1129.75,16,40,56.00
03/07/2005,02:05,1129.75,1129.75,1129.75,1129.75,0,2,2.00
03/07/2005,02:06,1129.50,1129.50,1129.25,1129.25,0,51,51.00
03/07/2005,02:07,1129.25,1129.50,1129.25,1129.25,2,237,239.00
03/07/2005,02:08,1129.25,1129.50,1129.25,1129.50,20,1,21.00
03/07/2005,02:09,1129.25,1129.25,1129.25,1129.25,0,25,25.00
03/07/2005,02:10,1129.50,1129.50,1129.25,1129.25,5,3,8.00
03/07/2005,02:11,1129.25,1129.50,1129.25,1129.50,4,22,26.00
03/07/2005,02:12,1129.50,1129.50,1129.50,1129.50,137,0,137.00
03/07/2005,02:13,1129.50,1129.50,1129.50,1129.50,27,0,27.00
03/07/2005,02:14,1129.75,1129.75,1129.50,1129.50,3,1,4.00
03/07/2005,02:18,1129.75,1129.75,1129.50,1129.50,8,77,85.00
03/07/2005,02:19,1129.50,1129.50,1129.25,1129.25,0,113,113.00
03/07/2005,02:20,1129.25,1129.25,1129.00,1129.25,49,35,84.00
03/07/2005,02:21,1129.00,1129.50,1129.00,1129.50,3,1,4.00
03/07/2005,02:22,1129.50,1129.50,1129.50,1129.50,3,0,3.00
03/07/2005,02:23,1129.25,1129.25,1129.25,1129.25,0,43,43.00
03/07/2005,02:24,1129.25,1129.25,1129.25,1129.25,0,18,18.00
03/07/2005,02:25,1129.25,1129.25,1129.25,1129.25,0,10,10.00
03/07/2005,02:26,1129.25,1129.25,1129.25,1129.25,0,18,18.00
03/07/2005,02:27,1129.25,1129.25,1129.25,1129.25,0,54,54.00
03/07/2005,02:28,1129.25,1129.25,1129.25,1129.25,0,62,62.00
03/07/2005,02:29,1129.25,1129.25,1129.25,1129.25,0,16,16.00
03/07/2005,02:30,1129.25,1129.25,1129.25,1129.25,0,7,7.00
03/07/2005,02:31,1129.25,1129.25,1129.00,1129.25,41,52,93.00
03/07/2005,02:32,1129.25,1129.25,1129.25,1129.25,34,0,34.00
03/07/2005,02:33,1129.25,1129.25,1129.25,1129.25,6,0,6.00
03/07/2005,02:34,1129.25,1129.25,1129.25,1129.25,97,0,97.00
03/07/2005,02:35,1129.25,1129.25,1129.25,1129.25,12,0,12.00
03/07/2005,02:36,1129.25,1129.50,1129.25,1129.25,90,8,98.00
03/07/2005,02:37,1129.25,1129.50,1129.25,1129.50,3,12,15.00
03/07/2005,02:38,1129.25,1129.50,1129.25,1129.50,151,5,156.00
03/07/2005,02:39,1129.50,1129.50,1129.50,1129.50,66,0,66.00
03/07/2005,02:40,1129.75,1129.75,1129.75,1129.75,18,0,18.00
03/07/2005,02:41,1129.75,1129.75,1129.50,1129.50,1,1,2.00
03/07/2005,02:42,1129.75,1129.75,1129.75,1129.75,106,0,106.00
03/07/2005,02:43,1129.75,1129.75,1129.75,1129.75,55,0,55.00
03/07/2005,02:44,1129.75,1129.75,1129.75,1129.75,117,0,117.00
03/07/2005,02:45,1129.75,1129.75,1129.75,1129.75,3,0,3.00
03/07/2005,02:47,1129.75,1129.75,1129.75,1129.75,1,0,1.00
03/07/2005,02:48,1129.75,1129.75,1129.75,1129.75,6,0,6.00
03/07/2005,02:49,1129.75,1129.75,1129.75,1129.75,14,0,14.00
03/07/2005,02:50,1129.75,1129.75,1129.75,1129.75,10,0,10.00
03/07/2005,02:51,1129.75,1129.75,1129.75,1129.75,24,0,24.00
03/07/2005,02:52,1129.75,1130.00,1129.75,1129.75,20,1,21.00
03/07/2005,02:53,1130.00,1130.00,1130.00,1130.00,11,0,11.00
03/07/2005,02:54,1130.00,1130.00,1130.00,1130.00,5,0,5.00
03/07/2005,02:55,1129.75,1129.75,1129.75,1129.75,0,41,41.00
03/07/2005,02:56,1129.75,1129.75,1129.50,1129.75,29,13,42.00
03/07/2005,02:57,1129.75,1129.75,1129.75,1129.75,19,0,19.00
03/07/2005,02:58,1129.75,1129.75,1129.75,1129.75,9,0,9.00
03/07/2005,02:59,1129.50,1129.50,1129.50,1129.50,0,6,6.00
03/07/2005,03:00,1129.50,1129.50,1129.50,1129.50,0,2,2.00
03/07/2005,03:01,1129.50,1129.50,1129.25,1129.50,68,237,305.00
03/07/2005,03:02,1129.50,1129.50,1129.50,1129.50,1,0,1.00
03/07/2005,03:05,1129.75,1129.75,1129.75,1129.75,51,0,51.00
03/07/2005,03:06,1129.75,1129.75,1129.75,1129.75,5,0,5.00
03/07/2005,03:08,1129.50,1129.75,1129.50,1129.75,19,3,22.00
03/07/2005,03:10,1129.50,1129.75,1129.50,1129.75,3,4,7.00
03/07/2005,03:12,1129.50,1129.50,1129.50,1129.50,0,1,1.00
03/07/2005,03:16,1129.75,1129.75,1129.75,1129.75,1,0,1.00
03/07/2005,03:21,1129.75,1129.75,1129.50,1129.50,4,2,6.00
03/07/2005,03:23,1129.75,1129.75,1129.75,1129.75,9,0,9.00
03/07/2005,03:25,1129.75,1129.75,1129.75,1129.75,125,0,125.00
03/07/2005,03:26,1129.75,1129.75,1129.75,1129.75,2,0,2.00
03/07/2005,03:27,1129.75,1130.25,1129.75,1130.25,185,20,205.00
03/07/2005,03:28,1130.00,1130.00,1129.75,1130.00,108,37,145.00
03/07/2005,03:29,1130.00,1130.00,1129.75,1129.75,127,96,223.00
03/07/2005,03:30,1129.75,1129.75,1129.50,1129.50,0,152,152.00
03/07/2005,03:31,1129.75,1130.00,1129.75,1130.00,139,0,139.00
03/07/2005,03:32,1129.75,1129.75,1129.50,1129.50,0,55,55.00
03/07/2005,03:33,1129.75,1129.75,1129.75,1129.75,52,0,52.00
03/07/2005,03:34,1129.75,1129.75,1129.75,1129.75,4,0,4.00
03/07/2005,03:35,1129.75,1129.75,1129.75,1129.75,51,0,51.00
03/07/2005,03:36,1129.50,1129.50,1129.50,1129.50,0,218,218.00
03/07/2005,03:37,1129.50,1129.50,1129.25,1129.25,0,173,173.00
03/07/2005,03:38,1129.25,1129.50,1129.25,1129.50,43,24,67.00
03/07/2005,03:39,1129.50,1129.50,1129.50,1129.50,22,0,22.00
03/07/2005,03:40,1129.50,1129.50,1129.50,1129.50,2,0,2.00
03/07/2005,03:42,1129.50,1129.75,1129.50,1129.75,7,0,7.00
03/07/2005,03:43,1129.50,1129.50,1129.50,1129.50,0,1,1.00
03/07/2005,03:44,1129.50,1129.50,1129.50,1129.50,0,20,20.00
03/07/2005,03:45,1129.25,1129.25,1129.25,1129.25,0,10,10.00
03/07/2005,03:46,1129.50,1129.50,1129.50,1129.50,37,0,37.00
03/07/2005,03:47,1129.50,1129.75,1129.50,1129.50,15,13,28.00
03/07/2005,03:48,1129.50,1129.50,1129.50,1129.50,0,1,1.00
03/07/2005,03:49,1129.50,1129.50,1129.50,1129.50,0,10,10.00
03/07/2005,03:50,1129.50,1129.50,1129.50,1129.50,0,28,28.00
03/07/2005,03:51,1129.25,1129.50,1129.25,1129.50,41,15,56.00
03/07/2005,03:52,1129.50,1129.50,1129.25,1129.25,17,5,22.00
03/07/2005,03:54,1129.25,1129.25,1129.25,1129.25,0,68,68.00
03/07/2005,03:57,1129.50,1129.50,1129.50,1129.50,1,0,1.00
03/07/2005,03:59,1129.50,1129.75,1129.50,1129.75,24,0,24.00
03/07/2005,04:00,1129.75,1129.75,1129.75,1129.75,2,0,2.00
03/07/2005,04:01,1129.75,1129.75,1129.75,1129.75,31,0,31.00
03/07/2005,04:02,1129.75,1130.00,1129.75,1130.00,3,6,9.00
03/07/2005,04:03,1129.75,1129.75,1129.75,1129.75,0,11,11.00
03/07/2005,04:04,1130.00,1130.00,1129.75,1129.75,17,3,20.00
03/07/2005,04:08,1130.00,1130.00,1129.75,1129.75,7,5,12.00
03/07/2005,04:10,1129.75,1129.75,1129.75,1129.75,0,2,2.00
03/07/2005,04:12,1129.75,1129.75,1129.75,1129.75,0,1,1.00
03/07/2005,04:13,1129.75,1130.00,1129.75,1130.00,17,4,21.00
03/07/2005,04:14,1129.75,1129.75,1129.75,1129.75,0,38,38.00
03/07/2005,04:15,1129.75,1129.75,1129.75,1129.75,0,39,39.00
03/07/2005,04:16,1129.75,1129.75,1129.75,1129.75,0,5,5.00
03/07/2005,04:17,1129.75,1129.75,1129.25,1129.25,0,119,119.00
03/07/2005,04:18,1129.50,1129.50,1129.00,1129.25,43,21,64.00
03/07/2005,04:19,1129.25,1129.25,1129.25,1129.25,34,0,34.00
03/07/2005,04:20,1129.50,1129.50,1129.25,1129.25,10,8,18.00
03/07/2005,04:22,1129.25,1129.25,1129.25,1129.25,0,1,1.00
03/07/2005,04:24,1129.50,1129.50,1129.50,1129.50,30,0,30.00
03/07/2005,04:27,1129.50,1129.50,1129.50,1129.50,3,0,3.00
03/07/2005,04:28,1129.50,1129.50,1129.50,1129.50,1,0,1.00
03/07/2005,04:31,1129.25,1129.25,1129.25,1129.25,0,24,24.00
03/07/2005,04:32,1129.25,1129.25,1129.25,1129.25,0,7,7.00
03/07/2005,04:33,1129.00,1129.25,1129.00,1129.25,30,3,33.00
03/07/2005,04:34,1129.25,1129.50,1129.25,1129.25,16,1,17.00
03/07/2005,04:35,1129.25,1129.50,1129.25,1129.50,55,3,58.00
03/07/2005,04:36,1129.50,1129.50,1129.50,1129.50,39,0,39.00
03/07/2005,04:37,1129.50,1129.75,1129.50,1129.75,4,0,4.00
03/07/2005,04:38,1129.75,1129.75,1129.50,1129.50,3,34,37.00
03/07/2005,04:40,1129.50,1129.75,1129.50,1129.75,5,17,22.00
03/07/2005,04:41,1129.75,1129.75,1129.50,1129.50,70,43,113.00
03/07/2005,04:42,1129.50,1129.50,1129.50,1129.50,0,4,4.00
03/07/2005,04:43,1129.50,1129.75,1129.50,1129.50,1,18,19.00
03/07/2005,04:44,1129.50,1129.50,1129.50,1129.50,0,52,52.00
03/07/2005,04:45,1129.50,1129.50,1129.50,1129.50,0,27,27.00
03/07/2005,04:46,1129.50,1129.50,1129.50,1129.50,0,4,4.00
03/07/2005,04:47,1129.50,1129.50,1129.50,1129.50,0,3,3.00
03/07/2005,04:48,1129.50,1129.75,1129.50,1129.50,4,6,10.00
03/07/2005,04:50,1129.50,1129.50,1129.50,1129.50,0,2,2.00
03/07/2005,04:51,1129.50,1129.50,1129.50,1129.50,0,1,1.00
03/07/2005,04:52,1129.50,1129.50,1129.50,1129.50,0,3,3.00
03/07/2005,04:53,1129.50,1129.50,1129.50,1129.50,0,11,11.00
03/07/2005,04:54,1129.25,1129.25,1129.25,1129.25,0,5,5.00
03/07/2005,04:55,1129.50,1129.50,1129.50,1129.50,5,0,5.00
03/07/2005,04:58,1129.25,1129.50,1129.25,1129.50,1,3,4.00
03/07/2005,04:59,1129.50,1129.50,1129.25,1129.25,3,3,6.00
03/07/2005,05:00,1129.50,1129.50,1129.50,1129.50,10,0,10.00
03/07/2005,05:01,1129.50,1129.50,1129.50,1129.50,1,0,1.00
03/07/2005,05:03,1129.50,1129.50,1129.50,1129.50,20,0,20.00
03/07/2005,05:04,1129.25,1129.25,1129.25,1129.25,0,5,5.00
03/07/2005,05:05,1129.25,1129.25,1129.25,1129.25,0,2,2.00
03/07/2005,05:06,1129.25,1129.25,1129.25,1129.25,0,1,1.00
03/07/2005,05:07,1129.25,1129.25,1129.25,1129.25,0,1,1.00
03/07/2005,05:09,1129.25,1129.25,1129.25,1129.25,0,40,40.00
03/07/2005,05:10,1129.25,1129.50,1129.25,1129.50,5,12,17.00
03/07/2005,05:13,1129.25,1129.50,1129.25,1129.50,4,4,8.00
03/07/2005,05:14,1129.25,1129.25,1129.25,1129.25,0,7,7.00
03/07/2005,05:15,1129.25,1129.25,1129.00,1129.25,1,17,18.00
03/07/2005,05:16,1129.25,1129.25,1129.00,1129.25,50,6,56.00
03/07/2005,05:17,1129.25,1129.25,1129.25,1129.25,3,0,3.00
03/07/2005,05:18,1129.25,1129.25,1129.00,1129.00,1,30,31.00
03/07/2005,05:19,1129.25,1129.25,1129.25,1129.25,25,0,25.00
03/07/2005,05:20,1129.25,1129.25,1129.00,1129.25,130,5,135.00
03/07/2005,05:21,1129.50,1129.75,1129.50,1129.50,176,8,184.00
03/07/2005,05:22,1129.50,1129.75,1129.50,1129.50,1,63,64.00
03/07/2005,05:23,1129.50,1129.50,1129.50,1129.50,0,52,52.00
03/07/2005,05:24,1129.50,1129.50,1129.00,1129.00,0,252,252.00
03/07/2005,05:25,1129.25,1129.50,1129.25,1129.50,3,0,3.00
03/07/2005,05:26,1129.25,1129.25,1129.00,1129.00,0,47,47.00
03/07/2005,05:27,1129.00,1129.25,1129.00,1129.25,38,45,83.00
03/07/2005,05:28,1129.25,1129.25,1129.25,1129.25,2,0,2.00
03/07/2005,05:29,1129.25,1129.25,1129.25,1129.25,7,0,7.00
03/07/2005,05:30,1129.25,1129.50,1129.25,1129.50,5,0,5.00
03/07/2005,05:31,1129.25,1129.25,1129.25,1129.25,0,2,2.00
03/07/2005,05:32,1129.25,1129.50,1129.25,1129.50,66,2,68.00
03/07/2005,05:33,1129.50,1129.75,1129.50,1129.50,2,1,3.00
03/07/2005,05:34,1129.75,1130.00,1129.75,1130.00,166,0,166.00
03/07/2005,05:35,1130.00,1130.00,1130.00,1130.00,2,0,2.00
03/07/2005,05:36,1129.75,1129.75,1129.75,1129.75,0,37,37.00
03/07/2005,05:37,1129.75,1129.75,1129.75,1129.75,0,9,9.00
03/07/2005,05:38,1129.75,1129.75,1129.50,1129.50,0,13,13.00
03/07/2005,05:39,1129.75,1129.75,1129.75,1129.75,18,0,18.00
03/07/2005,05:40,1129.75,1129.75,1129.75,1129.75,13,0,13.00
03/07/2005,05:41,1129.75,1129.75,1129.75,1129.75,1,0,1.00
03/07/2005,05:42,1129.75,1129.75,1129.75,1129.75,3,0,3.00
03/07/2005,05:44,1129.75,1129.75,1129.50,1129.75,15,2,17.00
03/07/2005,05:45,1129.75,1129.75,1129.75,1129.75,39,0,39.00
03/07/2005,05:46,1130.00,1130.00,1130.00,1130.00,17,0,17.00
03/07/2005,05:49,1130.00,1130.00,1129.75,1129.75,3,1,4.00
03/07/2005,05:50,1130.00,1130.00,1130.00,1130.00,2,0,2.00
03/07/2005,05:52,1130.00,1130.00,1130.00,1130.00,2,0,2.00
03/07/2005,05:53,1130.00,1130.00,1130.00,1130.00,3,0,3.00
03/07/2005,05:54,1130.00,1130.00,1130.00,1130.00,1,0,1.00
03/07/2005,05:55,1130.00,1130.25,1130.00,1130.25,63,0,63.00
03/07/2005,05:56,1130.00,1130.00,1130.00,1130.00,0,18,18.00
03/07/2005,05:57,1130.00,1130.00,1130.00,1130.00,0,5,5.00
03/07/2005,05:58,1130.00,1130.00,1130.00,1130.00,0,2,2.00
03/07/2005,05:59,1130.00,1130.25,1130.00,1130.25,1,11,12.00
03/07/2005,06:00,1130.25,1130.25,1130.00,1130.00,2,37,39.00
03/07/2005,06:01,1130.00,1130.00,1130.00,1130.00,0,14,14.00
03/07/2005,06:02,1130.25,1130.25,1130.00,1130.00,1,8,9.00
03/07/2005,06:03,1130.25,1130.25,1130.00,1130.00,78,3,81.00
03/07/2005,06:04,1130.00,1130.00,1130.00,1130.00,0,1,1.00
03/07/2005,06:06,1130.00,1130.00,1130.00,1130.00,0,32,32.00
03/07/2005,06:07,1130.00,1130.00,1130.00,1130.00,0,7,7.00
03/07/2005,06:08,1130.25,1130.25,1130.00,1130.00,1,34,35.00
03/07/2005,06:09,1130.00,1130.00,1130.00,1130.00,0,30,30.00
03/07/2005,06:10,1130.00,1130.00,1130.00,1130.00,0,21,21.00
03/07/2005,06:11,1130.00,1130.00,1130.00,1130.00,0,3,3.00
03/07/2005,06:12,1130.00,1130.25,1130.00,1130.25,1,2,3.00
03/07/2005,06:13,1130.00,1130.00,1130.00,1130.00,0,9,9.00
03/07/2005,06:14,1130.00,1130.00,1130.00,1130.00,0,9,9.00
03/07/2005,06:15,1130.00,1130.00,1130.00,1130.00,0,7,7.00
03/07/2005,06:16,1130.00,1130.00,1130.00,1130.00,0,14,14.00
03/07/2005,06:17,1130.00,1130.00,1130.00,1130.00,0,2,2.00
03/07/2005,06:18,1130.25,1130.25,1130.00,1130.00,1,2,3.00
03/07/2005,06:19,1130.00,1130.50,1130.00,1130.25,108,17,125.00
03/07/2005,06:21,1130.25,1130.25,1130.25,1130.25,0,106,106.00
03/07/2005,06:22,1130.25,1130.50,1130.25,1130.50,14,18,32.00
03/07/2005,06:23,1130.25,1130.75,1130.25,1130.50,353,34,387.00
03/07/2005,06:24,1130.50,1131.00,1130.50,1130.75,299,15,314.00
03/07/2005,06:25,1131.00,1131.25,1130.75,1131.00,92,53,145.00
03/07/2005,06:26,1131.00,1131.00,1130.75,1130.75,0,26,26.00
03/07/2005,06:27,1130.75,1130.75,1130.75,1130.75,0,15,15.00
03/07/2005,06:28,1131.00,1131.00,1130.75,1130.75,3,3,6.00
03/07/2005,06:29,1130.75,1131.00,1130.75,1130.75,5,134,139.00
03/07/2005,06:30,1130.75,1130.75,1130.75,1130.75,0,2,2.00
03/07/2005,06:31,1130.50,1130.50,1130.50,1130.50,0,3,3.00
03/07/2005,06:32,1130.50,1130.75,1130.50,1130.75,4,118,122.00
03/07/2005,06:33,1130.75,1130.75,1130.75,1130.75,127,0,127.00
03/07/2005,06:34,1130.75,1130.75,1130.75,1130.75,87,0,87.00
03/07/2005,06:35,1130.75,1130.75,1130.50,1130.50,57,113,170.00
03/07/2005,06:36,1130.50,1130.75,1130.50,1130.75,2,12,14.00
03/07/2005,06:37,1130.50,1130.50,1130.25,1130.25,36,154,190.00
03/07/2005,06:38,1130.25,1130.25,1130.25,1130.25,0,217,217.00
03/07/2005,06:39,1130.25,1130.50,1130.25,1130.25,1,81,82.00
03/07/2005,06:40,1130.50,1130.50,1130.50,1130.50,152,0,152.00
03/07/2005,06:41,1130.50,1130.75,1130.50,1130.50,28,2,30.00
03/07/2005,06:43,1130.50,1130.50,1130.50,1130.50,0,11,11.00
03/07/2005,06:44,1130.50,1130.75,1130.25,1130.25,4,76,80.00
03/07/2005,06:45,1130.00,1130.25,1130.00,1130.00,70,82,152.00
03/07/2005,06:46,1129.75,1130.00,1129.75,1130.00,33,6,39.00
03/07/2005,06:47,1130.00,1130.00,1130.00,1130.00,9,0,9.00
03/07/2005,06:48,1130.00,1130.00,1129.75,1129.75,2,7,9.00
03/07/2005,06:49,1129.75,1130.00,1129.50,1130.00,10,141,151.00
03/07/2005,06:50,1129.75,1129.75,1129.75,1129.75,0,161,161.00
03/07/2005,06:51,1129.50,1129.50,1129.50,1129.50,0,100,100.00
03/07/2005,06:52,1129.50,1129.50,1129.50,1129.50,0,1,1.00
03/07/2005,06:53,1129.50,1129.75,1129.50,1129.50,16,155,171.00
03/07/2005,06:54,1129.50,1129.75,1129.50,1129.50,5,15,20.00
03/07/2005,06:55,1129.50,1129.50,1129.50,1129.50,0,55,55.00
03/07/2005,06:56,1129.50,1129.50,1129.50,1129.50,0,89,89.00
03/07/2005,06:57,1129.50,1129.50,1129.50,1129.50,0,52,52.00
03/07/2005,06:58,1129.50,1129.75,1129.50,1129.75,2,2,4.00
03/07/2005,06:59,1129.75,1129.75,1129.75,1129.75,62,0,62.00
03/07/2005,07:00,1129.75,1129.75,1129.75,1129.75,19,0,19.00
03/07/2005,07:01,1129.75,1129.75,1129.75,1129.75,33,0,33.00
03/07/2005,07:02,1129.75,1129.75,1129.75,1129.75,82,0,82.00
03/07/2005,07:03,1130.00,1130.00,1129.75,1129.75,5,4,9.00
03/07/2005,07:04,1129.75,1129.75,1129.75,1129.75,0,48,48.00
03/07/2005,07:05,1129.75,1129.75,1129.75,1129.75,0,266,266.00
03/07/2005,07:06,1129.75,1129.75,1129.50,1129.50,0,41,41.00
03/07/2005,07:07,1129.25,1129.25,1129.25,1129.25,0,1,1.00
03/07/2005,07:08,1129.25,1129.25,1129.25,1129.25,0,71,71.00
03/07/2005,07:09,1129.25,1129.50,1129.25,1129.25,6,21,27.00
03/07/2005,07:10,1129.50,1129.50,1129.25,1129.50,18,25,43.00
03/07/2005,07:11,1129.25,1129.25,1129.25,1129.25,0,258,258.00
03/07/2005,07:12,1129.25,1129.50,1129.25,1129.50,72,7,79.00
03/07/2005,07:13,1129.50,1129.50,1129.50,1129.50,3,0,3.00
03/07/2005,07:14,1129.50,1129.75,1129.50,1129.75,74,0,74.00
03/07/2005,07:16,1129.50,1129.75,1129.50,1129.75,1,3,4.00
03/07/2005,07:17,1129.75,1129.75,1129.75,1129.75,189,0,189.00
03/07/2005,07:18,1130.00,1130.25,1130.00,1130.25,251,0,251.00
03/07/2005,07:19,1130.25,1130.25,1130.25,1130.25,36,0,36.00
03/07/2005,07:20,1130.25,1130.25,1130.25,1130.25,36,0,36.00
03/07/2005,07:21,1130.00,1130.25,1129.75,1130.00,44,54,98.00
03/07/2005,07:22,1130.00,1130.00,1129.75,1129.75,13,5,18.00
03/07/2005,07:23,1130.00,1130.00,1129.75,1129.75,4,4,8.00
03/07/2005,07:24,1129.75,1130.25,1129.75,1130.25,125,2,127.00
03/07/2005,07:25,1130.25,1130.25,1130.00,1130.00,4,22,26.00
03/07/2005,07:26,1130.00,1130.00,1129.75,1129.75,33,26,59.00
03/07/2005,07:27,1129.75,1129.75,1129.75,1129.75,0,641,641.00
03/07/2005,07:28,1129.75,1129.75,1129.75,1129.75,0,5,5.00
03/07/2005,07:29,1129.75,1130.00,1129.75,1129.75,3,56,59.00
03/07/2005,07:30,1130.00,1130.00,1129.75,1130.00,139,10,149.00
03/07/2005,07:31,1130.00,1130.00,1129.75,1130.00,5,1,6.00
03/07/2005,07:32,1129.75,1130.00,1129.75,1129.75,1,8,9.00
03/07/2005,07:33,1130.00,1130.00,1129.75,1129.75,2,4,6.00
03/07/2005,07:34,1130.00,1130.00,1130.00,1130.00,6,0,6.00
03/07/2005,07:35,1130.00,1130.00,1130.00,1130.00,6,0,6.00
03/07/2005,07:36,1130.00,1130.00,1130.00,1130.00,2,0,2.00
03/07/2005,07:37,1129.75,1129.75,1129.75,1129.75,0,70,70.00
03/07/2005,07:38,1130.00,1130.00,1129.75,1130.00,9,2,11.00
03/07/2005,07:39,1129.75,1129.75,1129.75,1129.75,0,193,193.00
03/07/2005,07:40,1129.75,1130.00,1129.75,1129.75,5,19,24.00
03/07/2005,07:41,1130.00,1130.00,1130.00,1130.00,13,0,13.00
03/07/2005,07:42,1130.00,1130.00,1130.00,1130.00,1,0,1.00
03/07/2005,07:43,1130.00,1130.00,1130.00,1130.00,3,0,3.00
03/07/2005,07:44,1130.00,1130.75,1130.00,1130.25,859,184,1043.00
03/07/2005,07:45,1130.25,1130.25,1130.25,1130.25,15,0,15.00
03/07/2005,07:46,1130.25,1130.25,1129.75,1129.75,14,390,404.00
03/07/2005,07:47,1129.75,1129.75,1129.50,1129.75,4,197,201.00
03/07/2005,07:48,1129.75,1129.75,1129.50,1129.75,17,1,18.00
03/07/2005,07:49,1129.75,1129.75,1129.75,1129.75,119,0,119.00
03/07/2005,07:50,1129.75,1129.75,1129.75,1129.75,54,0,54.00
03/07/2005,07:52,1129.75,1129.75,1129.00,1129.00,2,675,677.00
03/07/2005,07:53,1129.25,1129.50,1129.00,1129.25,144,139,283.00
03/07/2005,07:54,1129.00,1129.25,1129.00,1129.25,2,8,10.00
03/07/2005,07:55,1129.00,1129.25,1129.00,1129.25,4,31,35.00
03/07/2005,07:56,1129.25,1129.25,1129.00,1129.00,16,26,42.00
03/07/2005,07:57,1129.25,1129.25,1129.00,1129.00,7,4,11.00
03/07/2005,07:58,1129.00,1129.25,1128.75,1129.00,157,331,488.00
03/07/2005,07:59,1129.25,1129.50,1129.25,1129.50,181,0,181.00
03/07/2005,08:00,1129.25,1129.50,1129.25,1129.25,20,12,32.00
03/07/2005,08:01,1129.50,1129.50,1129.50,1129.50,1,0,1.00
03/07/2005,08:02,1129.50,1129.50,1129.50,1129.50,4,0,4.00
03/07/2005,08:03,1129.50,1129.50,1129.50,1129.50,1,0,1.00
03/07/2005,08:04,1129.25,1129.50,1129.25,1129.50,4,3,7.00
03/07/2005,08:05,1129.50,1129.50,1129.00,1129.25,120,302,422.00
03/07/2005,08:06,1129.25,1129.50,1129.25,1129.50,123,4,127.00
03/07/2005,08:07,1129.50,1129.50,1129.25,1129.25,3,275,278.00
03/07/2005,08:08,1129.50,1129.50,1129.25,1129.25,1,2,3.00
03/07/2005,08:09,1129.50,1129.50,1129.50,1129.50,1,0,1.00
03/07/2005,08:10,1129.50,1129.75,1129.25,1129.50,136,2,138.00
03/07/2005,08:11,1129.75,1130.25,1129.75,1130.00,1343,311,1654.00
03/07/2005,08:12,1130.00,1130.00,1130.00,1130.00,0,30,30.00
03/07/2005,08:13,1130.00,1130.00,1130.00,1130.00,0,145,145.00
03/07/2005,08:14,1130.00,1130.25,1130.00,1130.25,2,53,55.00
03/07/2005,08:15,1130.25,1130.25,1130.00,1130.00,3,87,90.00
03/07/2005,08:16,1130.00,1130.00,1129.75,1129.75,0,18,18.00
03/07/2005,08:17,1129.75,1129.75,1129.75,1129.75,0,102,102.00
03/07/2005,08:18,1130.00,1130.00,1129.75,1129.75,5,2,7.00
03/07/2005,08:19,1129.75,1129.75,1129.75,1129.75,0,7,7.00
03/07/2005,08:20,1129.75,1130.00,1129.75,1129.75,1,330,331.00
03/07/2005,08:21,1129.75,1130.00,1129.75,1129.75,10,350,360.00
03/07/2005,08:22,1129.50,1129.75,1129.50,1129.50,3,31,34.00
03/07/2005,08:23,1129.50,1129.75,1129.50,1129.50,2,28,30.00
03/07/2005,08:24,1129.50,1129.75,1129.50,1129.50,10,29,39.00
03/07/2005,08:25,1129.50,1129.75,1129.25,1129.25,2,435,437.00
03/07/2005,08:26,1129.25,1129.25,1129.00,1129.25,96,133,229.00
03/07/2005,08:27,1129.25,1129.25,1128.75,1129.00,64,613,677.00
03/07/2005,08:28,1129.00,1129.25,1129.00,1129.00,309,1,310.00
03/07/2005,08:29,1129.25,1129.25,1129.00,1129.00,12,248,260.00
03/07/2005,08:30,1129.00,1129.25,1128.75,1129.00,214,874,1088.00
03/07/2005,08:31,1129.00,1129.00,1128.50,1129.00,3026,2827,5853.00
03/07/2005,08:32,1129.00,1129.00,1128.50,1128.50,1707,2298,4005.00
03/07/2005,08:33,1128.75,1128.75,1128.50,1128.75,631,801,1432.00
03/07/2005,08:34,1128.75,1129.25,1128.50,1129.25,2775,225,3000.00
03/07/2005,08:35,1129.25,1130.00,1129.25,1129.75,2983,1315,4298.00
03/07/2005,08:36,1129.75,1130.25,1129.75,1130.00,1884,575,2459.00
03/07/2005,08:37,1130.00,1130.50,1129.75,1130.25,1664,908,2572.00
03/07/2005,08:38,1130.25,1130.50,1130.00,1130.25,1539,802,2341.00
03/07/2005,08:39,1130.00,1130.25,1129.75,1130.00,571,1766,2337.00
03/07/2005,08:40,1130.00,1130.25,1129.75,1130.25,789,378,1167.00
03/07/2005,08:41,1130.00,1130.25,1129.75,1130.00,360,314,674.00
03/07/2005,08:42,1129.75,1130.75,1129.50,1130.75,2361,1641,4002.00
03/07/2005,08:43,1130.50,1131.00,1130.25,1130.75,3795,985,4780.00
03/07/2005,08:44,1130.75,1131.00,1130.50,1131.00,1227,1917,3144.00
03/07/2005,08:45,1131.00,1131.00,1130.50,1131.00,1344,1173,2517.00
03/07/2005,08:46,1131.00,1131.50,1130.75,1131.25,3719,994,4713.00
03/07/2005,08:47,1131.25,1131.25,1130.50,1130.50,1482,2194,3676.00
03/07/2005,08:48,1130.75,1130.75,1130.25,1130.50,728,1064,1792.00
03/07/2005,08:49,1130.50,1130.75,1130.00,1130.00,799,1477,2276.00
03/07/2005,08:50,1130.00,1130.25,1130.00,1130.25,209,71,280.00
03/07/2005,08:51,1130.25,1130.25,1129.50,1129.50,602,3304,3906.00
03/07/2005,08:52,1129.75,1130.00,1129.50,1129.75,645,736,1381.00
03/07/2005,08:53,1129.75,1130.00,1129.50,1130.00,1884,134,2018.00
03/07/2005,08:54,1130.00,1130.50,1129.75,1130.25,1847,1463,3310.00
03/07/2005,08:55,1130.25,1131.00,1130.25,1131.00,1749,950,2699.00
03/07/2005,08:56,1131.00,1131.50,1130.75,1131.25,3169,263,3432.00
03/07/2005,08:57,1131.25,1132.00,1130.75,1132.00,3970,1380,5350.00
03/07/2005,08:58,1131.75,1132.00,1131.25,1131.25,778,1199,1977.00
03/07/2005,08:59,1131.25,1131.75,1131.00,1131.25,1169,1119,2288.00
03/07/2005,09:00,1131.25,1131.50,1131.00,1131.25,610,47,657.00
03/07/2005,09:01,1131.50,1131.75,1131.25,1131.25,538,402,940.00
03/07/2005,09:02,1131.50,1131.75,1131.00,1131.50,493,634,1127.00
03/07/2005,09:03,1131.25,1131.50,1130.75,1131.00,421,741,1162.00
03/07/2005,09:04,1131.00,1132.25,1130.75,1132.00,2014,868,2882.00
03/07/2005,09:05,1132.00,1132.50,1131.50,1132.25,2071,931,3002.00
03/07/2005,09:06,1132.50,1132.50,1132.00,1132.25,1312,943,2255.00
03/07/2005,09:07,1132.25,1132.50,1132.00,1132.00,481,946,1427.00
03/07/2005,09:08,1132.25,1132.25,1132.00,1132.00,621,101,722.00
03/07/2005,09:09,1132.25,1132.50,1132.00,1132.00,630,166,796.00
03/07/2005,09:10,1132.00,1132.50,1131.75,1132.25,610,870,1480.00
03/07/2005,09:11,1132.50,1133.25,1132.25,1133.00,5550,1782,7332.00
03/07/2005,09:12,1133.00,1133.00,1132.50,1132.75,1369,735,2104.00
03/07/2005,09:13,1132.50,1132.75,1132.25,1132.25,2017,1367,3384.00
03/07/2005,09:14,1132.25,1133.25,1132.25,1133.00,2215,1048,3263.00
03/07/2005,09:15,1132.75,1133.00,1132.50,1132.75,1330,1266,2596.00
03/07/2005,09:16,1132.75,1133.25,1132.75,1133.25,980,748,1728.00
03/07/2005,09:17,1133.25,1133.50,1132.50,1132.50,1601,2207,3808.00
03/07/2005,09:18,1132.50,1133.00,1132.25,1132.50,1490,621,2111.00
03/07/2005,09:19,1132.75,1132.75,1131.75,1131.75,185,1985,2170.00
03/07/2005,09:20,1132.00,1132.00,1131.50,1131.75,1290,1513,2803.00
03/07/2005,09:21,1132.00,1132.00,1131.50,1132.00,542,305,847.00
03/07/2005,09:22,1131.75,1132.00,1131.25,1131.25,465,1676,2141.00
03/07/2005,09:23,1131.25,1131.75,1131.25,1131.50,1493,590,2083.00
03/07/2005,09:24,1131.50,1131.75,1131.25,1131.75,554,926,1480.00
03/07/2005,09:25,1131.75,1131.75,1131.50,1131.75,109,662,771.00
03/07/2005,09:26,1131.75,1131.75,1131.50,1131.50,289,96,385.00
03/07/2005,09:27,1131.75,1132.00,1131.50,1131.75,758,906,1664.00
03/07/2005,09:28,1131.75,1131.75,1131.50,1131.75,124,32,156.00
03/07/2005,09:29,1131.75,1132.00,1131.50,1131.75,325,91,416.00
03/07/2005,09:30,1132.00,1132.00,1130.75,1131.00,730,2742,3472.00
03/07/2005,09:31,1131.00,1131.25,1130.75,1131.25,851,736,1587.00
03/07/2005,09:32,1131.25,1131.50,1131.00,1131.25,1243,476,1719.00
03/07/2005,09:33,1131.50,1132.00,1131.00,1131.25,2141,1610,3751.00
03/07/2005,09:34,1131.00,1131.50,1131.00,1131.00,1714,438,2152.00
03/07/2005,09:35,1131.25,1131.50,1131.00,1131.25,326,75,401.00
03/07/2005,09:36,1131.25,1131.50,1131.00,1131.25,82,289,371.00
03/07/2005,09:37,1131.25,1131.25,1130.75,1130.75,667,293,960.00
03/07/2005,09:38,1130.75,1131.00,1130.50,1130.75,1100,781,1881.00
03/07/2005,09:39,1130.75,1131.00,1130.75,1130.75,405,890,1295.00
03/07/2005,09:40,1130.75,1131.25,1130.50,1131.00,1720,121,1841.00
03/07/2005,09:41,1131.00,1131.25,1130.75,1131.00,504,1402,1906.00
03/07/2005,09:42,1131.00,1131.00,1130.75,1130.75,229,17,246.00
03/07/2005,09:43,1131.00,1131.50,1130.75,1131.25,1128,211,1339.00
03/07/2005,09:44,1131.50,1131.50,1131.25,1131.50,188,94,282.00
03/07/2005,09:45,1131.25,1131.50,1131.00,1131.25,745,1063,1808.00
03/07/2005,09:46,1131.50,1132.25,1131.25,1132.00,3336,1146,4482.00
03/07/2005,09:47,1132.00,1132.25,1131.75,1132.00,723,135,858.00
03/07/2005,09:48,1132.25,1132.25,1131.25,1131.25,248,1398,1646.00
03/07/2005,09:49,1131.50,1131.50,1131.25,1131.25,407,169,576.00
03/07/2005,09:50,1131.50,1131.50,1131.00,1131.50,1037,493,1530.00
03/07/2005,09:51,1131.50,1131.50,1131.25,1131.50,451,301,752.00
03/07/2005,09:52,1131.50,1131.75,1131.25,1131.25,218,806,1024.00
03/07/2005,09:53,1131.25,1131.50,1130.75,1130.75,216,1645,1861.00
03/07/2005,09:54,1130.75,1131.25,1130.50,1130.75,1354,1765,3119.00
03/07/2005,09:55,1130.75,1131.00,1130.50,1130.75,565,647,1212.00
03/07/2005,09:56,1130.75,1131.00,1130.50,1130.50,318,1176,1494.00
03/07/2005,09:57,1130.50,1130.75,1130.25,1130.50,1051,3647,4698.00
03/07/2005,09:58,1130.50,1130.75,1130.25,1130.50,722,358,1080.00
03/07/2005,09:59,1130.75,1131.00,1130.50,1130.75,1520,629,2149.00
03/07/2005,10:00,1130.75,1130.75,1130.50,1130.75,482,594,1076.00
03/07/2005,10:01,1130.75,1131.00,1130.50,1131.00,524,68,592.00
03/07/2005,10:02,1130.75,1131.25,1130.75,1131.25,519,118,637.00
03/07/2005,10:03,1131.25,1131.25,1131.00,1131.25,1032,341,1373.00
03/07/2005,10:04,1131.25,1131.50,1131.00,1131.25,791,432,1223.00
03/07/2005,10:05,1131.00,1131.25,1131.00,1131.25,384,176,560.00
03/07/2005,10:06,1131.00,1131.25,1131.00,1131.25,172,441,613.00
03/07/2005,10:07,1131.00,1131.25,1131.00,1131.00,442,38,480.00
03/07/2005,10:08,1131.25,1131.25,1130.75,1131.00,169,1306,1475.00
03/07/2005,10:09,1131.00,1131.25,1130.75,1131.00,407,232,639.00
03/07/2005,10:10,1131.00,1131.50,1131.00,1131.50,1171,73,1244.00
03/07/2005,10:11,1131.50,1131.50,1131.25,1131.50,85,133,218.00
03/07/2005,10:12,1131.25,1131.75,1131.25,1131.50,599,39,638.00
03/07/2005,10:13,1131.75,1132.25,1131.75,1132.25,3252,136,3388.00
03/07/2005,10:14,1132.25,1133.00,1132.25,1132.75,2266,527,2793.00
03/07/2005,10:15,1132.75,1132.75,1132.50,1132.75,2175,342,2517.00
03/07/2005,10:16,1132.75,1132.75,1132.50,1132.50,121,207,328.00
03/07/2005,10:17,1132.75,1133.00,1132.50,1132.75,1468,1286,2754.00
03/07/2005,10:18,1132.75,1133.00,1132.50,1132.50,29,1172,1201.00
03/07/2005,10:19,1132.50,1132.75,1132.25,1132.25,671,838,1509.00
03/07/2005,10:20,1132.25,1132.50,1132.00,1132.25,109,743,852.00
03/07/2005,10:21,1132.25,1132.50,1132.25,1132.25,8,40,48.00
03/07/2005,10:22,1132.50,1132.50,1132.25,1132.25,28,30,58.00
03/07/2005,10:23,1132.25,1133.00,1132.25,1132.75,2048,554,2602.00
03/07/2005,10:24,1133.00,1133.25,1132.75,1132.75,1411,230,1641.00
03/07/2005,10:25,1132.75,1133.25,1132.75,1132.75,1578,1564,3142.00
03/07/2005,10:26,1132.75,1133.00,1132.50,1132.75,127,1405,1532.00
03/07/2005,10:27,1132.75,1132.75,1132.50,1132.75,1167,70,1237.00
03/07/2005,10:28,1132.75,1133.00,1132.50,1132.75,600,27,627.00
03/07/2005,10:29,1132.75,1133.25,1132.75,1133.25,2903,216,3119.00
03/07/2005,10:30,1133.25,1134.00,1133.00,1133.75,4633,689,5322.00
03/07/2005,10:31,1133.50,1133.75,1133.00,1133.00,450,3613,4063.00
03/07/2005,10:32,1133.25,1133.50,1133.00,1133.25,893,403,1296.00
03/07/2005,10:33,1133.25,1133.50,1133.00,1133.25,143,318,461.00
03/07/2005,10:34,1133.00,1133.50,1133.00,1133.50,519,90,609.00
03/07/2005,10:35,1133.25,1134.50,1133.25,1134.50,3341,709,4050.00
03/07/2005,10:36,1134.50,1135.00,1134.25,1134.75,5584,2305,7889.00
03/07/2005,10:37,1134.75,1134.75,1134.50,1134.75,1306,382,1688.00
03/07/2005,10:38,1134.75,1134.75,1134.50,1134.75,1211,107,1318.00
03/07/2005,10:39,1134.75,1134.75,1134.25,1134.50,357,1061,1418.00
03/07/2005,10:40,1134.75,1134.75,1134.50,1134.75,112,743,855.00
03/07/2005,10:41,1134.50,1134.75,1133.75,1134.00,294,1717,2011.00
03/07/2005,10:42,1133.75,1134.25,1133.75,1134.00,977,253,1230.00
03/07/2005,10:43,1134.00,1134.75,1134.00,1134.50,1518,250,1768.00
03/07/2005,10:44,1134.50,1134.50,1134.25,1134.50,325,356,681.00
03/07/2005,10:45,1134.25,1135.00,1134.00,1134.75,2206,1019,3225.00
03/07/2005,10:46,1134.75,1135.00,1134.00,1134.00,1400,1743,3143.00
03/07/2005,10:47,1134.00,1134.25,1133.75,1133.75,188,1042,1230.00
03/07/2005,10:48,1133.75,1134.00,1133.50,1133.75,308,263,571.00
03/07/2005,10:49,1133.75,1134.25,1133.75,1134.00,866,347,1213.00
03/07/2005,10:50,1134.00,1134.25,1134.00,1134.00,11,189,200.00
03/07/2005,10:51,1134.00,1134.25,1133.75,1133.75,61,232,293.00
03/07/2005,10:52,1134.00,1134.00,1133.75,1133.75,20,157,177.00
03/07/2005,10:53,1133.75,1134.00,1133.25,1133.25,44,1340,1384.00
03/07/2005,10:54,1133.25,1133.50,1132.75,1133.25,455,2101,2556.00
03/07/2005,10:55,1133.00,1133.50,1133.00,1133.25,903,165,1068.00
03/07/2005,10:56,1133.50,1133.50,1133.25,1133.25,35,43,78.00
03/07/2005,10:57,1133.25,1133.75,1133.25,1133.75,450,113,563.00
03/07/2005,10:58,1133.75,1134.25,1133.50,1134.00,1080,439,1519.00
03/07/2005,10:59,1134.00,1134.00,1133.50,1133.50,75,569,644.00
03/07/2005,11:00,1133.50,1133.75,1132.75,1133.00,61,1361,1422.00
03/07/2005,11:01,1133.00,1133.25,1132.75,1133.25,255,212,467.00
03/07/2005,11:02,1133.00,1133.50,1133.00,1133.50,172,75,247.00
03/07/2005,11:03,1133.50,1134.00,1133.25,1134.00,728,65,793.00
03/07/2005,11:04,1133.75,1134.00,1133.50,1133.50,431,496,927.00
03/07/2005,11:05,1133.75,1133.75,1133.50,1133.50,89,145,234.00
03/07/2005,11:06,1133.75,1134.00,1133.75,1133.75,272,524,796.00
03/07/2005,11:07,1133.75,1134.25,1133.75,1134.00,417,189,606.00
03/07/2005,11:08,1134.00,1134.00,1133.50,1134.00,174,78,252.00
03/07/2005,11:09,1134.00,1134.00,1133.50,1133.75,54,114,168.00
03/07/2005,11:10,1133.50,1133.75,1132.75,1133.25,403,1261,1664.00
03/07/2005,11:11,1133.00,1134.25,1133.00,1133.75,2060,386,2446.00
03/07/2005,11:12,1134.00,1134.00,1133.50,1133.75,547,251,798.00
03/07/2005,11:13,1133.50,1134.00,1133.25,1133.75,157,294,451.00
03/07/2005,11:14,1133.75,1133.75,1133.50,1133.50,5,103,108.00
03/07/2005,11:15,1133.50,1134.25,1133.50,1134.00,579,66,645.00
03/07/2005,11:16,1134.25,1134.25,1133.75,1134.00,617,202,819.00
03/07/2005,11:17,1134.00,1134.25,1133.75,1134.00,240,28,268.00
03/07/2005,11:18,1134.00,1134.25,1133.75,1133.75,26,111,137.00
03/07/2005,11:19,1133.75,1134.00,1133.75,1133.75,4,126,130.00
03/07/2005,11:20,1133.75,1134.00,1133.75,1134.00,211,87,298.00
03/07/2005,11:21,1134.25,1134.25,1133.75,1133.75,78,567,645.00
03/07/2005,11:22,1133.75,1134.00,1133.75,1134.00,71,292,363.00
03/07/2005,11:23,1134.00,1134.25,1134.00,1134.00,550,182,732.00
03/07/2005,11:24,1134.25,1134.25,1134.00,1134.00,4,73,77.00
03/07/2005,11:25,1134.00,1134.75,1133.75,1134.50,2173,465,2638.00
03/07/2005,11:26,1134.75,1135.00,1134.50,1134.75,893,338,1231.00
03/07/2005,11:27,1134.50,1134.75,1134.50,1134.75,114,60,174.00
03/07/2005,11:28,1134.75,1135.00,1134.50,1134.75,1056,813,1869.00
03/07/2005,11:29,1134.75,1134.75,1134.25,1134.25,12,338,350.00
03/07/2005,11:30,1134.25,1134.50,1134.00,1134.00,250,640,890.00
03/07/2005,11:31,1134.00,1134.25,1134.00,1134.25,396,62,458.00
03/07/2005,11:32,1134.25,1134.75,1134.25,1134.25,483,667,1150.00
03/07/2005,11:33,1134.25,1134.25,1133.25,1133.50,152,2536,2688.00
03/07/2005,11:34,1133.75,1133.75,1133.50,1133.75,55,227,282.00
03/07/2005,11:35,1133.75,1133.75,1133.00,1133.25,174,1160,1334.00
03/07/2005,11:36,1133.25,1134.25,1133.25,1134.00,1090,457,1547.00
03/07/2005,11:37,1134.25,1134.25,1134.00,1134.00,58,246,304.00
03/07/2005,11:38,1134.00,1134.25,1134.00,1134.00,10,606,616.00
03/07/2005,11:39,1134.00,1134.25,1134.00,1134.25,137,305,442.00
03/07/2005,11:40,1134.25,1134.50,1133.25,1133.25,1121,1504,2625.00
03/07/2005,11:41,1133.25,1133.75,1133.25,1133.75,955,144,1099.00
03/07/2005,11:42,1133.75,1133.75,1132.50,1132.75,640,3650,4290.00
03/07/2005,11:43,1133.00,1133.00,1132.75,1133.00,284,408,692.00
03/07/2005,11:44,1133.00,1133.25,1132.75,1133.25,213,24,237.00
03/07/2005,11:45,1133.25,1133.25,1133.00,1133.25,122,13,135.00
03/07/2005,11:46,1133.25,1133.25,1133.00,1133.25,40,77,117.00
03/07/2005,11:47,1133.00,1133.25,1133.00,1133.25,54,513,567.00
03/07/2005,11:48,1133.00,1133.25,1133.00,1133.25,97,14,111.00
03/07/2005,11:49,1133.00,1133.25,1133.00,1133.00,12,16,28.00
03/07/2005,11:50,1133.00,1133.25,1133.00,1133.00,52,26,78.00
03/07/2005,11:51,1133.00,1133.75,1133.00,1133.50,1395,271,1666.00
03/07/2005,11:52,1133.50,1134.00,1133.25,1133.75,757,157,914.00
03/07/2005,11:53,1133.75,1133.75,1133.50,1133.75,528,85,613.00
03/07/2005,11:54,1133.75,1133.75,1133.50,1133.75,177,40,217.00
03/07/2005,11:55,1133.50,1133.50,1133.00,1133.00,69,988,1057.00
03/07/2005,11:56,1133.00,1133.25,1133.00,1133.25,17,371,388.00
03/07/2005,11:57,1133.25,1133.25,1132.75,1132.75,44,935,979.00
03/07/2005,11:58,1132.75,1133.00,1132.75,1132.75,286,135,421.00
03/07/2005,11:59,1132.75,1133.25,1132.75,1133.00,423,13,436.00
03/07/2005,12:00,1133.00,1133.25,1133.00,1133.00,46,58,104.00
03/07/2005,12:01,1133.25,1133.25,1133.00,1133.00,18,9,27.00
03/07/2005,12:02,1133.25,1133.75,1133.25,1133.75,1389,100,1489.00
03/07/2005,12:03,1133.50,1133.75,1133.50,1133.50,14,21,35.00
03/07/2005,12:04,1133.75,1133.75,1133.50,1133.50,22,7,29.00
03/07/2005,12:05,1133.75,1134.00,1133.50,1133.75,622,1349,1971.00
03/07/2005,12:06,1133.75,1133.75,1132.50,1133.00,355,3306,3661.00
03/07/2005,12:07,1133.00,1133.25,1132.75,1133.00,338,164,502.00
03/07/2005,12:08,1133.00,1133.50,1132.75,1133.25,359,139,498.00
03/07/2005,12:09,1133.50,1133.50,1133.25,1133.50,24,35,59.00
03/07/2005,12:10,1133.50,1133.50,1133.25,1133.25,65,379,444.00
03/07/2005,12:11,1133.50,1133.75,1133.25,1133.75,1134,240,1374.00
03/07/2005,12:12,1133.75,1133.75,1133.00,1133.25,267,999,1266.00
03/07/2005,12:13,1133.25,1133.25,1133.00,1133.25,81,10,91.00
03/07/2005,12:14,1133.25,1133.50,1133.25,1133.50,251,27,278.00
03/07/2005,12:15,1133.50,1133.50,1133.25,1133.50,10,67,77.00
03/07/2005,12:16,1133.50,1133.75,1133.25,1133.50,833,142,975.00
03/07/2005,12:17,1133.50,1133.50,1132.25,1132.25,596,2022,2618.00
03/07/2005,12:18,1132.25,1132.75,1132.25,1132.50,351,280,631.00
03/07/2005,12:19,1132.50,1133.00,1132.50,1132.75,344,830,1174.00
03/07/2005,12:20,1132.75,1132.75,1132.50,1132.75,345,339,684.00
03/07/2005,12:21,1132.50,1132.75,1132.25,1132.25,192,545,737.00
03/07/2005,12:22,1132.25,1132.75,1132.25,1132.50,305,360,665.00
03/07/2005,12:23,1132.50,1132.75,1132.25,1132.50,91,144,235.00
03/07/2005,12:24,1132.50,1132.75,1132.50,1132.75,117,69,186.00
03/07/2005,12:25,1132.75,1132.75,1132.50,1132.75,818,79,897.00
03/07/2005,12:26,1132.50,1132.50,1132.00,1132.25,781,1096,1877.00
03/07/2005,12:27,1132.25,1132.50,1132.00,1132.25,312,566,878.00
03/07/2005,12:28,1132.00,1132.25,1132.00,1132.00,797,108,905.00
03/07/2005,12:29,1132.25,1132.50,1132.00,1132.25,404,168,572.00
03/07/2005,12:30,1132.25,1132.50,1132.00,1132.50,257,203,460.00
03/07/2005,12:31,1132.25,1132.50,1132.00,1132.50,508,1044,1552.00
03/07/2005,12:32,1132.50,1132.50,1132.25,1132.50,43,333,376.00
03/07/2005,12:33,1132.50,1133.00,1132.50,1133.00,1448,87,1535.00
03/07/2005,12:34,1132.75,1133.00,1132.75,1132.75,118,11,129.00
03/07/2005,12:35,1132.75,1133.00,1132.75,1132.75,17,445,462.00
03/07/2005,12:36,1132.75,1133.00,1132.50,1132.75,12,919,931.00
03/07/2005,12:37,1132.50,1132.75,1132.50,1132.50,2,236,238.00
03/07/2005,12:38,1132.50,1132.75,1132.50,1132.75,101,95,196.00
03/07/2005,12:39,1132.50,1133.00,1132.50,1132.75,59,43,102.00
03/07/2005,12:40,1132.75,1133.00,1132.75,1132.75,127,23,150.00
03/07/2005,12:41,1132.75,1133.00,1132.75,1132.75,7,14,21.00
03/07/2005,12:42,1132.75,1133.00,1132.75,1133.00,17,122,139.00
03/07/2005,12:43,1133.00,1133.00,1132.75,1132.75,13,92,105.00
03/07/2005,12:44,1132.75,1133.00,1132.75,1132.75,6,310,316.00
03/07/2005,12:45,1132.75,1133.00,1132.75,1132.75,10,151,161.00
03/07/2005,12:46,1132.75,1132.75,1132.50,1132.50,109,561,670.00
03/07/2005,12:47,1132.50,1132.50,1132.00,1132.50,398,463,861.00
03/07/2005,12:48,1132.25,1132.50,1132.25,1132.25,11,599,610.00
03/07/2005,12:49,1132.50,1132.50,1132.25,1132.25,138,237,375.00
03/07/2005,12:50,1132.25,1132.50,1132.25,1132.25,7,115,122.00
03/07/2005,12:51,1132.25,1133.75,1132.25,1133.25,3309,514,3823.00
03/07/2005,12:52,1133.25,1133.50,1133.25,1133.50,73,200,273.00
03/07/2005,12:53,1133.50,1133.50,1132.25,1132.75,162,1912,2074.00
03/07/2005,12:54,1132.50,1132.75,1132.00,1132.25,909,624,1533.00
03/07/2005,12:55,1132.25,1132.50,1131.75,1132.25,1235,1095,2330.00
03/07/2005,12:56,1132.25,1132.50,1132.00,1132.00,320,350,670.00
03/07/2005,12:57,1132.25,1132.50,1131.75,1132.50,1447,1101,2548.00
03/07/2005,12:58,1132.25,1132.50,1132.25,1132.50,147,44,191.00
03/07/2005,12:59,1132.50,1133.25,1132.50,1133.25,1499,173,1672.00
03/07/2005,13:00,1133.00,1133.25,1132.75,1133.00,477,415,892.00
03/07/2005,13:01,1133.00,1133.25,1132.75,1133.00,402,155,557.00
03/07/2005,13:02,1133.00,1133.00,1132.75,1133.00,16,10,26.00
03/07/2005,13:03,1133.00,1133.00,1132.50,1132.50,33,489,522.00
03/07/2005,13:04,1132.75,1133.50,1132.75,1133.50,1060,40,1100.00
03/07/2005,13:05,1133.50,1133.50,1133.00,1133.25,641,648,1289.00
03/07/2005,13:06,1133.50,1133.50,1133.00,1133.25,278,9,287.00
03/07/2005,13:07,1133.25,1133.50,1133.25,1133.25,379,394,773.00
03/07/2005,13:08,1133.25,1133.25,1132.75,1133.00,22,545,567.00
03/07/2005,13:09,1133.00,1133.25,1133.00,1133.00,235,45,280.00
03/07/2005,13:10,1133.00,1133.25,1132.75,1132.75,74,237,311.00
03/07/2005,13:11,1132.75,1133.00,1132.25,1132.75,982,577,1559.00
03/07/2005,13:12,1132.50,1133.00,1132.25,1132.25,196,531,727.00
03/07/2005,13:13,1132.50,1132.50,1132.50,1132.50,160,0,160.00
03/07/2005,13:14,1132.50,1133.00,1132.25,1132.75,642,334,976.00
03/07/2005,13:15,1132.50,1133.00,1132.50,1132.75,279,402,681.00
03/07/2005,13:16,1132.75,1133.00,1132.75,1132.75,112,313,425.00
03/07/2005,13:17,1132.75,1133.25,1132.75,1133.00,508,156,664.00
03/07/2005,13:18,1133.00,1133.00,1132.50,1132.50,0,328,328.00
03/07/2005,13:19,1132.75,1132.75,1132.50,1132.75,87,30,117.00
03/07/2005,13:20,1132.75,1132.75,1131.25,1131.75,1375,5002,6377.00
03/07/2005,13:21,1131.75,1132.00,1131.50,1132.00,145,321,466.00
03/07/2005,13:22,1132.00,1132.50,1132.00,1132.50,1094,173,1267.00
03/07/2005,13:23,1132.25,1132.25,1131.75,1132.00,44,1133,1177.00
03/07/2005,13:24,1132.00,1132.00,1131.75,1132.00,109,48,157.00
03/07/2005,13:25,1132.00,1132.00,1131.00,1131.25,298,2376,2674.00
03/07/2005,13:26,1131.25,1131.50,1130.50,1131.00,288,3048,3336.00
03/07/2005,13:27,1131.00,1131.00,1130.75,1131.00,141,511,652.00
03/07/2005,13:28,1130.75,1131.25,1130.75,1130.75,658,1454,2112.00
03/07/2005,13:29,1130.75,1130.75,1130.00,1130.50,2288,3485,5773.00
03/07/2005,13:30,1130.50,1130.75,1130.50,1130.50,477,432,909.00
03/07/2005,13:31,1130.50,1131.00,1130.50,1131.00,810,170,980.00
03/07/2005,13:32,1131.00,1131.00,1130.75,1131.00,138,46,184.00
03/07/2005,13:33,1131.00,1131.75,1130.75,1131.75,1866,66,1932.00
03/07/2005,13:34,1131.50,1131.75,1131.25,1131.50,961,664,1625.00
03/07/2005,13:35,1131.50,1131.50,1131.25,1131.50,130,1785,1915.00
03/07/2005,13:36,1131.50,1131.50,1131.25,1131.25,23,100,123.00
03/07/2005,13:37,1131.50,1131.50,1131.25,1131.50,1246,9,1255.00
03/07/2005,13:38,1131.50,1131.50,1131.25,1131.25,229,1403,1632.00
03/07/2005,13:39,1131.25,1131.50,1131.25,1131.50,74,300,374.00
03/07/2005,13:40,1131.25,1131.75,1131.00,1131.75,536,499,1035.00
03/07/2005,13:41,1131.75,1132.25,1131.75,1132.00,1812,128,1940.00
03/07/2005,13:42,1132.00,1132.00,1131.50,1131.75,203,747,950.00
03/07/2005,13:43,1132.00,1133.00,1131.75,1132.75,3980,1197,5177.00
03/07/2005,13:44,1132.75,1132.75,1132.25,1132.25,62,322,384.00
03/07/2005,13:45,1132.50,1132.50,1132.25,1132.25,24,34,58.00
03/07/2005,13:46,1132.25,1132.75,1132.25,1132.75,763,177,940.00
03/07/2005,13:47,1132.50,1133.00,1132.50,1132.75,399,260,659.00
03/07/2005,13:48,1132.75,1132.75,1132.50,1132.75,56,70,126.00
03/07/2005,13:49,1132.75,1132.75,1132.50,1132.50,5,450,455.00
03/07/2005,13:50,1132.50,1132.75,1132.25,1132.25,351,309,660.00
03/07/2005,13:51,1132.25,1132.25,1132.00,1132.25,26,725,751.00
03/07/2005,13:52,1132.00,1132.25,1132.00,1132.25,12,60,72.00
03/07/2005,13:53,1132.00,1132.25,1132.00,1132.00,11,27,38.00
03/07/2005,13:54,1132.00,1132.25,1132.00,1132.00,341,47,388.00
03/07/2005,13:55,1132.25,1132.25,1132.00,1132.25,175,39,214.00
03/07/2005,13:56,1132.25,1132.25,1131.50,1131.75,200,429,629.00
03/07/2005,13:57,1131.75,1132.00,1131.75,1132.00,192,19,211.00
03/07/2005,13:58,1132.00,1132.00,1131.50,1131.50,79,370,449.00
03/07/2005,13:59,1131.50,1132.75,1131.50,1132.75,1618,248,1866.00
03/07/2005,14:00,1132.50,1132.75,1132.25,1132.50,137,216,353.00
03/07/2005,14:01,1132.50,1132.50,1132.00,1132.00,261,1239,1500.00
03/07/2005,14:02,1132.25,1132.50,1132.00,1132.50,532,31,563.00
03/07/2005,14:03,1132.50,1132.50,1132.25,1132.50,177,107,284.00
03/07/2005,14:04,1132.50,1132.75,1132.50,1132.75,146,81,227.00
03/07/2005,14:05,1132.50,1132.75,1132.25,1132.25,131,215,346.00
03/07/2005,14:06,1132.50,1132.50,1132.00,1132.50,1303,567,1870.00
03/07/2005,14:07,1132.50,1132.75,1132.00,1132.00,251,842,1093.00
03/07/2005,14:08,1132.25,1132.75,1132.25,1132.75,1265,101,1366.00
03/07/2005,14:09,1132.50,1132.75,1132.25,1132.50,55,369,424.00
03/07/2005,14:10,1132.50,1132.50,1132.25,1132.25,23,143,166.00
03/07/2005,14:11,1132.50,1132.50,1132.25,1132.50,59,25,84.00
03/07/2005,14:12,1132.25,1132.50,1132.25,1132.25,526,178,704.00
03/07/2005,14:13,1132.25,1132.50,1132.25,1132.25,27,97,124.00
03/07/2005,14:14,1132.25,1132.50,1132.00,1132.25,234,193,427.00
03/07/2005,14:15,1132.25,1132.50,1132.25,1132.25,56,44,100.00
03/07/2005,14:16,1132.25,1132.50,1132.25,1132.25,2,334,336.00
03/07/2005,14:17,1132.25,1132.75,1132.00,1132.50,816,108,924.00
03/07/2005,14:18,1132.75,1132.75,1132.50,1132.75,85,74,159.00
03/07/2005,14:19,1132.75,1132.75,1132.50,1132.75,33,25,58.00
03/07/2005,14:20,1132.75,1132.75,1132.50,1132.75,31,28,59.00
03/07/2005,14:21,1132.50,1133.75,1132.50,1133.75,3947,413,4360.00
03/07/2005,14:22,1133.50,1133.75,1133.25,1133.50,582,661,1243.00
03/07/2005,14:23,1133.50,1133.50,1133.25,1133.25,170,105,275.00
03/07/2005,14:24,1133.50,1133.50,1133.25,1133.25,107,111,218.00
03/07/2005,14:25,1133.50,1133.75,1133.25,1133.50,936,323,1259.00
03/07/2005,14:26,1133.75,1133.75,1133.25,1133.25,359,254,613.00
03/07/2005,14:27,1133.50,1133.75,1133.25,1133.50,543,76,619.00
03/07/2005,14:28,1133.50,1133.75,1133.25,1133.50,540,260,800.00
03/07/2005,14:29,1133.50,1133.50,1132.75,1133.25,339,999,1338.00
03/07/2005,14:30,1133.00,1133.00,1132.50,1132.50,137,520,657.00
03/07/2005,14:31,1132.50,1132.75,1131.75,1131.75,820,2840,3660.00
03/07/2005,14:32,1131.75,1132.00,1130.50,1131.00,1269,3772,5041.00
03/07/2005,14:33,1131.00,1131.00,1130.25,1130.50,1600,2582,4182.00
03/07/2005,14:34,1130.50,1130.75,1130.25,1130.75,849,741,1590.00
03/07/2005,14:35,1130.75,1131.00,1130.50,1131.00,761,144,905.00
03/07/2005,14:36,1130.75,1131.25,1130.75,1131.25,587,291,878.00
03/07/2005,14:37,1131.25,1131.50,1131.00,1131.25,1001,545,1546.00
03/07/2005,14:38,1131.25,1131.25,1131.00,1131.25,80,11,91.00
03/07/2005,14:39,1131.25,1131.25,1131.00,1131.00,23,123,146.00
03/07/2005,14:40,1131.00,1131.50,1131.00,1131.25,463,287,750.00
03/07/2005,14:41,1131.25,1132.00,1131.00,1132.00,1754,162,1916.00
03/07/2005,14:42,1131.75,1132.00,1131.75,1131.75,45,139,184.00
03/07/2005,14:43,1131.75,1132.00,1131.50,1131.50,32,867,899.00
03/07/2005,14:44,1131.50,1131.75,1131.00,1131.25,462,755,1217.00
03/07/2005,14:45,1131.50,1131.50,1131.00,1131.25,90,304,394.00
03/07/2005,14:46,1131.25,1131.50,1131.00,1131.25,178,220,398.00
03/07/2005,14:47,1131.25,1131.75,1131.25,1131.25,215,248,463.00
03/07/2005,14:48,1131.25,1131.50,1131.00,1131.25,504,1123,1627.00
03/07/2005,14:49,1131.00,1131.25,1131.00,1131.25,409,558,967.00
03/07/2005,14:50,1131.00,1131.25,1130.25,1130.50,580,2109,2689.00
03/07/2005,14:51,1130.75,1130.75,1130.25,1130.25,1508,512,2020.00
03/07/2005,14:52,1130.50,1130.50,1129.75,1130.25,1911,3564,5475.00
03/07/2005,14:53,1130.25,1130.75,1130.00,1130.25,972,528,1500.00
03/07/2005,14:54,1130.50,1130.75,1130.25,1130.50,308,929,1237.00
03/07/2005,14:55,1130.50,1130.75,1130.00,1130.50,653,804,1457.00
03/07/2005,14:56,1130.50,1130.75,1130.25,1130.50,377,781,1158.00
03/07/2005,14:57,1130.25,1130.75,1130.25,1130.25,413,156,569.00
03/07/2005,14:58,1130.50,1130.50,1130.25,1130.25,159,1244,1403.00
03/07/2005,14:59,1130.25,1130.50,1130.25,1130.50,1475,190,1665.00
03/07/2005,15:00,1130.75,1131.00,1130.50,1130.50,2028,3098,5126.00
03/07/2005,15:01,1130.50,1130.75,1130.00,1130.75,1856,3258,5114.00
03/07/2005,15:02,1130.50,1130.75,1130.50,1130.50,352,91,443.00
03/07/2005,15:03,1130.75,1131.00,1130.50,1130.75,1195,593,1788.00
03/07/2005,15:04,1130.75,1131.25,1130.50,1131.00,1540,934,2474.00
03/07/2005,15:05,1130.75,1131.00,1130.75,1131.00,21,116,137.00
03/07/2005,15:06,1130.75,1131.00,1130.50,1130.50,164,1733,1897.00
03/07/2005,15:07,1130.75,1130.75,1130.50,1130.50,68,52,120.00
03/07/2005,15:08,1130.50,1130.75,1130.25,1130.50,76,836,912.00
03/07/2005,15:09,1130.25,1130.75,1130.25,1130.75,882,30,912.00
03/07/2005,15:10,1130.50,1130.75,1130.50,1130.50,117,797,914.00
03/07/2005,15:11,1130.25,1130.50,1130.25,1130.25,407,746,1153.00
03/07/2005,15:12,1130.50,1130.50,1130.25,1130.50,203,101,304.00
03/07/2005,15:13,1130.50,1130.75,1130.25,1130.50,1805,121,1926.00
03/07/2005,15:14,1130.50,1131.00,1130.50,1130.75,947,378,1325.00
03/07/2005,15:15,1130.75,1131.00,1130.25,1130.50,2883,4183,7066.00
03/07/2005,15:16,1130.75,1130.75,1130.75,1130.75,1,0,1.00
03/07/2005,15:31,1131.00,1131.00,1130.25,1130.25,179,576,755.00
03/07/2005,15:32,1130.00,1130.25,1129.75,1129.75,38,484,522.00
03/07/2005,15:33,1130.00,1130.00,1130.00,1130.00,284,0,284.00
03/07/2005,15:34,1130.00,1130.00,1129.50,1129.50,26,368,394.00
03/07/2005,15:35,1129.75,1129.75,1129.25,1129.50,92,223,315.00
03/07/2005,15:36,1129.50,1129.75,1129.50,1129.50,21,136,157.00
03/07/2005,15:37,1129.50,1129.75,1129.25,1129.50,5,136,141.00
03/07/2005,15:38,1129.50,1129.50,1129.25,1129.50,66,469,535.00
03/07/2005,15:39,1129.25,1129.25,1129.00,1129.00,28,243,271.00
03/07/2005,15:40,1129.00,1129.25,1129.00,1129.25,48,52,100.00
03/07/2005,15:41,1129.25,1129.25,1129.25,1129.25,34,0,34.00
03/07/2005,15:42,1129.25,1129.25,1129.25,1129.25,93,0,93.00
03/07/2005,15:43,1129.25,1129.50,1129.25,1129.50,66,0,66.00
03/07/2005,15:44,1129.50,1129.50,1129.50,1129.50,36,0,36.00
03/07/2005,15:45,1129.50,1129.50,1129.25,1129.50,21,2,23.00
03/07/2005,15:46,1129.50,1129.50,1129.25,1129.25,54,94,148.00
03/07/2005,15:47,1129.25,1129.25,1129.00,1129.25,16,3,19.00
03/07/2005,15:48,1129.25,1129.50,1129.25,1129.25,90,2,92.00
03/07/2005,15:49,1129.25,1129.25,1129.25,1129.25,0,6,6.00
03/07/2005,15:50,1129.50,1129.50,1129.50,1129.50,67,0,67.00
03/07/2005,15:51,1129.50,1129.75,1129.25,1129.75,21,3,24.00
03/07/2005,15:52,1129.50,1129.50,1129.50,1129.50,0,3,3.00
03/07/2005,15:53,1129.50,1129.50,1129.50,1129.50,0,35,35.00
03/07/2005,15:54,1129.50,1129.50,1129.50,1129.50,0,39,39.00
03/07/2005,15:56,1129.50,1129.75,1129.50,1129.75,100,52,152.00
03/07/2005,15:58,1129.75,1129.75,1129.50,1129.50,52,1,53.00
03/07/2005,15:59,1129.50,1129.50,1129.50,1129.50,0,1,1.00
03/07/2005,16:00,1129.50,1129.75,1129.50,1129.75,1,1,2.00
03/07/2005,17:01,1129.75,1129.75,1129.50,1129.50,2,48,50.00
03/07/2005,17:02,1129.50,1129.50,1129.50,1129.50,0,13,13.00
03/07/2005,17:03,1129.50,1129.75,1129.50,1129.75,5,1,6.00
03/07/2005,17:04,1129.75,1129.75,1129.75,1129.75,2,0,2.00
03/07/2005,17:06,1129.50,1129.75,1129.50,1129.50,2,15,17.00
03/07/2005,17:07,1129.75,1129.75,1129.75,1129.75,4,0,4.00
03/07/2005,17:09,1129.75,1129.75,1129.75,1129.75,7,0,7.00
03/07/2005,17:10,1129.75,1129.75,1129.75,1129.75,33,0,33.00
03/07/2005,17:11,1129.75,1129.75,1129.75,1129.75,1,0,1.00
03/07/2005,17:12,1129.75,1129.75,1129.75,1129.75,35,0,35.00
03/07/2005,17:13,1129.75,1129.75,1129.75,1129.75,4,0,4.00
03/07/2005,17:15,1129.75,1129.75,1129.75,1129.75,10,0,10.00
03/07/2005,17:16,1129.75,1129.75,1129.75,1129.75,30,0,30.00
03/07/2005,17:17,1129.75,1129.75,1129.25,1129.25,5,155,160.00
03/07/2005,17:18,1129.50,1129.50,1129.50,1129.50,1,0,1.00
03/07/2005,17:19,1129.25,1129.25,1129.25,1129.25,0,7,7.00
03/07/2005,17:20,1129.50,1129.50,1129.50,1129.50,1,0,1.00
03/07/2005,17:21,1129.50,1129.50,1129.50,1129.50,11,0,11.00
03/07/2005,17:24,1129.50,1129.50,1129.50,1129.50,1,0,1.00
03/07/2005,17:25,1129.50,1129.50,1129.50,1129.50,1,0,1.00
03/07/2005,17:26,1129.50,1129.50,1129.50,1129.50,1,0,1.00
03/07/2005,17:28,1129.50,1129.50,1129.50,1129.50,1,0,1.00
03/07/2005,17:29,1129.50,1129.50,1129.50,1129.50,1,0,1.00
03/07/2005,17:31,1129.50,1129.50,1129.25,1129.25,1,1,2.00
03/07/2005,17:32,1129.50,1129.50,1129.50,1129.50,1,0,1.00
03/07/2005,17:33,1129.50,1129.50,1129.50,1129.50,1,0,1.00
03/07/2005,17:35,1129.50,1129.50,1129.50,1129.50,4,0,4.00
03/07/2005,17:36,1129.50,1129.50,1129.50,1129.50,4,0,4.00
03/07/2005,17:37,1129.50,1129.50,1129.50,1129.50,1,0,1.00
03/07/2005,17:39,1129.25,1129.25,1129.25,1129.25,0,2,2.00
03/07/2005,17:42,1129.25,1129.25,1129.25,1129.25,0,32,32.00
03/07/2005,17:43,1129.25,1129.25,1129.25,1129.25,0,13,13.00
03/07/2005,17:44,1129.00,1129.00,1129.00,1129.00,0,51,51.00
03/07/2005,17:47,1129.25,1129.25,1129.25,1129.25,1,0,1.00
03/07/2005,17:49,1129.25,1129.25,1129.25,1129.25,10,0,10.00
03/07/2005,17:50,1129.00,1129.25,1128.75,1128.75,23,88,111.00
03/07/2005,17:51,1128.75,1129.00,1128.75,1129.00,26,1,27.00
03/07/2005,17:52,1129.00,1129.00,1129.00,1129.00,4,0,4.00
03/07/2005,17:53,1129.00,1129.00,1129.00,1129.00,15,0,15.00
03/07/2005,17:55,1128.75,1128.75,1128.75,1128.75,0,7,7.00
03/07/2005,17:56,1129.00,1129.00,1129.00,1129.00,1,0,1.00
03/07/2005,17:57,1129.00,1129.00,1129.00,1129.00,45,0,45.00
03/07/2005,17:58,1129.00,1129.00,1129.00,1129.00,77,0,77.00
03/07/2005,17:59,1128.75,1129.00,1128.75,1129.00,10,1,11.00
03/07/2005,18:00,1129.25,1129.25,1129.25,1129.25,6,0,6.00
03/07/2005,18:04,1129.25,1129.25,1129.25,1129.25,5,0,5.00
03/07/2005,18:07,1129.25,1129.25,1129.25,1129.25,1,0,1.00
03/07/2005,18:09,1129.25,1129.25,1129.25,1129.25,3,0,3.00
03/07/2005,18:10,1129.25,1129.25,1129.25,1129.25,3,0,3.00
03/07/2005,18:11,1129.25,1129.25,1129.25,1129.25,6,0,6.00
03/07/2005,18:12,1129.25,1129.25,1129.25,1129.25,1,0,1.00
03/07/2005,18:16,1129.00,1129.00,1129.00,1129.00,0,3,3.00
03/07/2005,18:17,1129.25,1129.25,1129.25,1129.25,2,0,2.00
03/07/2005,18:19,1129.00,1129.00,1129.00,1129.00,0,95,95.00
03/07/2005,18:20,1129.00,1129.00,1129.00,1129.00,0,6,6.00
03/07/2005,18:21,1129.00,1129.00,1129.00,1129.00,0,48,48.00
03/07/2005,18:23,1129.00,1129.00,1129.00,1129.00,0,4,4.00
03/07/2005,18:28,1129.00,1129.00,1129.00,1129.00,0,1,1.00
03/07/2005,18:30,1129.00,1129.00,1129.00,1129.00,0,1,1.00
03/07/2005,18:31,1129.00,1129.00,1129.00,1129.00,0,1,1.00
03/07/2005,18:32,1129.00,1129.00,1129.00,1129.00,0,9,9.00
03/07/2005,18:33,1129.00,1129.00,1129.00,1129.00,0,5,5.00
03/07/2005,18:34,1129.00,1129.00,1128.75,1128.75,0,2,2.00
03/07/2005,18:35,1128.75,1128.75,1128.75,1128.75,0,7,7.00
03/07/2005,18:38,1128.75,1129.00,1128.75,1129.00,10,3,13.00
03/07/2005,18:39,1129.00,1129.00,1129.00,1129.00,6,0,6.00
03/07/2005,18:40,1128.75,1128.75,1128.75,1128.75,0,2,2.00
03/07/2005,18:42,1129.00,1129.00,1129.00,1129.00,1,0,1.00
03/07/2005,18:43,1128.75,1128.75,1128.75,1128.75,0,1,1.00
03/07/2005,18:44,1129.00,1129.00,1129.00,1129.00,1,0,1.00
03/07/2005,18:45,1129.00,1129.00,1129.00,1129.00,1,0,1.00
03/07/2005,18:46,1129.00,1129.00,1129.00,1129.00,10,0,10.00
03/07/2005,18:47,1128.75,1128.75,1128.75,1128.75,0,2,2.00
03/07/2005,18:48,1129.00,1129.00,1129.00,1129.00,5,0,5.00
03/07/2005,18:50,1128.75,1129.00,1128.75,1129.00,1,1,2.00
03/07/2005,18:52,1129.00,1129.00,1129.00,1129.00,4,0,4.00
03/07/2005,18:53,1129.00,1129.00,1129.00,1129.00,6,0,6.00
03/07/2005,19:01,1128.75,1128.75,1128.75,1128.75,0,5,5.00
03/07/2005,19:02,1129.00,1129.00,1129.00,1129.00,1,0,1.00
03/07/2005,19:04,1129.00,1129.00,1129.00,1129.00,1,0,1.00
03/07/2005,19:06,1128.75,1128.75,1128.75,1128.75,0,7,7.00
03/07/2005,19:08,1129.00,1129.00,1129.00,1129.00,1,0,1.00
03/07/2005,19:09,1129.00,1129.00,1128.75,1129.00,4,1,5.00
03/07/2005,19:10,1128.75,1128.75,1128.50,1128.50,3,114,117.00
03/07/2005,19:11,1128.75,1128.75,1128.75,1128.75,60,0,60.00
03/07/2005,19:15,1128.75,1128.75,1128.75,1128.75,20,0,20.00
03/07/2005,19:16,1128.75,1128.75,1128.75,1128.75,10,0,10.00
03/07/2005,19:19,1129.00,1129.00,1128.75,1128.75,2,12,14.00
03/07/2005,19:21,1128.75,1128.75,1128.75,1128.75,0,1,1.00
03/07/2005,19:22,1128.75,1128.75,1128.75,1128.75,0,27,27.00
03/07/2005,19:23,1128.75,1128.75,1128.50,1128.75,1,29,30.00
03/07/2005,19:25,1128.75,1128.75,1128.75,1128.75,8,0,8.00
03/07/2005,19:27,1128.75,1128.75,1128.75,1128.75,20,0,20.00
03/07/2005,19:28,1128.75,1128.75,1128.75,1128.75,7,0,7.00
03/07/2005,19:31,1128.50,1128.50,1128.50,1128.50,0,18,18.00
03/07/2005,19:33,1128.75,1128.75,1128.50,1128.75,20,1,21.00
03/07/2005,19:34,1128.75,1128.75,1128.75,1128.75,18,0,18.00
03/07/2005,19:35,1128.75,1129.00,1128.75,1129.00,35,0,35.00
03/07/2005,19:38,1128.75,1128.75,1128.75,1128.75,0,1,1.00
03/07/2005,19:39,1128.75,1128.75,1128.75,1128.75,0,1,1.00
03/07/2005,19:41,1128.75,1128.75,1128.75,1128.75,0,2,2.00
03/07/2005,19:42,1128.75,1128.75,1128.75,1128.75,0,12,12.00
03/07/2005,19:44,1128.50,1128.75,1128.25,1128.75,6,323,329.00
03/07/2005,19:45,1128.50,1128.50,1128.50,1128.50,0,21,21.00
03/07/2005,19:48,1128.25,1128.25,1128.25,1128.25,0,10,10.00
03/07/2005,19:49,1128.25,1128.25,1128.25,1128.25,0,2,2.00
03/07/2005,19:51,1128.50,1128.50,1128.50,1128.50,3,0,3.00
03/07/2005,19:55,1128.50,1128.50,1128.50,1128.50,2,0,2.00
03/07/2005,19:57,1128.25,1128.25,1128.25,1128.25,0,1,1.00
03/07/2005,19:58,1128.25,1128.25,1128.25,1128.25,0,28,28.00
03/07/2005,20:00,1128.25,1128.25,1128.25,1128.25,0,20,20.00
03/07/2005,20:01,1128.25,1128.25,1128.25,1128.25,0,1,1.00
03/07/2005,20:03,1128.25,1128.25,1128.25,1128.25,0,60,60.00
03/07/2005,20:04,1128.25,1128.25,1128.25,1128.25,0,12,12.00
03/07/2005,20:05,1128.50,1128.50,1128.25,1128.25,6,5,11.00
03/07/2005,20:07,1128.25,1128.25,1128.25,1128.25,0,20,20.00
03/07/2005,20:09,1128.25,1128.25,1128.25,1128.25,0,3,3.00
03/07/2005,20:10,1128.25,1128.25,1128.25,1128.25,0,20,20.00
03/07/2005,20:11,1128.50,1128.50,1128.25,1128.25,3,11,14.00
03/07/2005,20:12,1128.25,1128.25,1128.25,1128.25,0,1,1.00
03/07/2005,20:13,1128.25,1128.25,1127.75,1128.00,11,184,195.00
03/07/2005,20:14,1128.00,1128.00,1128.00,1128.00,9,0,9.00
03/07/2005,20:16,1128.25,1128.25,1128.25,1128.25,15,0,15.00
03/07/2005,20:17,1128.25,1128.25,1128.25,1128.25,8,0,8.00
03/07/2005,20:19,1128.25,1128.50,1128.00,1128.25,55,1,56.00
03/07/2005,20:20,1128.25,1128.25,1128.25,1128.25,7,0,7.00
03/07/2005,20:22,1128.25,1128.50,1128.25,1128.50,7,0,7.00
03/07/2005,20:23,1128.50,1128.50,1128.50,1128.50,3,0,3.00
03/07/2005,20:24,1128.50,1128.50,1128.50,1128.50,1,0,1.00
03/07/2005,20:25,1128.50,1128.50,1128.50,1128.50,2,0,2.00
03/07/2005,20:26,1128.25,1128.25,1128.25,1128.25,0,10,10.00
03/07/2005,20:27,1128.25,1128.25,1128.25,1128.25,0,7,7.00
03/07/2005,20:29,1128.00,1128.00,1128.00,1128.00,0,20,20.00
03/07/2005,20:31,1128.00,1128.00,1128.00,1128.00,0,2,2.00
03/07/2005,20:32,1128.00,1128.00,1128.00,1128.00,0,1,1.00
03/07/2005,20:34,1128.25,1128.25,1128.25,1128.25,24,0,24.00
03/07/2005,20:35,1128.25,1128.50,1128.25,1128.50,10,0,10.00
03/07/2005,20:36,1128.25,1128.25,1128.25,1128.25,0,22,22.00
03/07/2005,20:40,1128.00,1128.00,1128.00,1128.00,0,10,10.00
03/07/2005,20:41,1128.00,1128.00,1128.00,1128.00,0,1,1.00
03/07/2005,20:44,1128.25,1128.25,1128.00,1128.00,1,6,7.00
03/07/2005,20:48,1128.00,1128.00,1128.00,1128.00,0,65,65.00
03/07/2005,20:49,1128.00,1128.00,1128.00,1128.00,0,1,1.00
03/07/2005,20:50,1128.25,1128.25,1128.00,1128.00,1,5,6.00
03/07/2005,20:52,1128.00,1128.00,1128.00,1128.00,0,13,13.00
03/07/2005,20:53,1127.75,1128.00,1127.75,1128.00,4,1,5.00
03/07/2005,20:56,1128.00,1128.00,1128.00,1128.00,1,0,1.00
03/07/2005,20:58,1128.00,1128.00,1128.00,1128.00,4,0,4.00
03/07/2005,21:03,1128.00,1128.00,1128.00,1128.00,67,0,67.00
03/07/2005,21:05,1128.00,1128.00,1128.00,1128.00,1,0,1.00
03/07/2005,21:10,1128.00,1128.00,1128.00,1128.00,2,0,2.00
03/07/2005,21:15,1128.25,1128.25,1128.00,1128.00,25,3,28.00
03/07/2005,21:17,1128.00,1128.00,1128.00,1128.00,0,4,4.00
03/07/2005,21:28,1128.25,1128.25,1128.25,1128.25,17,0,17.00
03/07/2005,21:29,1128.25,1128.25,1128.25,1128.25,1,0,1.00
03/07/2005,21:30,1128.25,1128.25,1128.25,1128.25,1,0,1.00
03/07/2005,21:32,1128.00,1128.00,1128.00,1128.00,0,1,1.00
03/07/2005,21:39,1128.25,1128.25,1128.25,1128.25,40,0,40.00
03/07/2005,21:40,1128.25,1128.25,1128.25,1128.25,131,0,131.00
03/07/2005,21:42,1128.25,1128.25,1128.25,1128.25,6,0,6.00
03/07/2005,21:45,1128.50,1128.50,1128.50,1128.50,26,0,26.00
03/07/2005,21:46,1128.50,1128.50,1128.50,1128.50,2,0,2.00
03/07/2005,21:47,1128.50,1128.50,1128.50,1128.50,26,0,26.00
03/07/2005,21:49,1128.50,1128.50,1128.50,1128.50,1,0,1.00
03/07/2005,21:50,1128.50,1128.50,1128.50,1128.50,35,0,35.00
03/07/2005,21:51,1128.50,1128.50,1128.50,1128.50,7,0,7.00
03/07/2005,21:53,1128.50,1128.50,1128.50,1128.50,12,0,12.00
03/07/2005,21:54,1128.50,1128.50,1128.50,1128.50,1,0,1.00
03/07/2005,21:57,1128.50,1128.50,1128.50,1128.50,1,0,1.00
03/07/2005,22:00,1128.75,1128.75,1128.75,1128.75,63,0,63.00
03/07/2005,22:09,1128.50,1128.75,1128.50,1128.75,1,1,2.00
03/07/2005,22:10,1128.50,1128.75,1128.50,1128.75,1,1,2.00
03/07/2005,22:16,1128.75,1128.75,1128.75,1128.75,1,0,1.00
03/07/2005,22:21,1128.50,1128.50,1128.50,1128.50,0,1,1.00
03/07/2005,22:22,1128.50,1128.50,1128.50,1128.50,0,1,1.00
03/07/2005,22:30,1128.75,1128.75,1128.75,1128.75,1,0,1.00
03/07/2005,22:31,1128.75,1128.75,1128.75,1128.75,4,0,4.00
03/07/2005,22:32,1128.75,1128.75,1128.75,1128.75,28,0,28.00
03/07/2005,22:33,1128.75,1128.75,1128.75,1128.75,5,0,5.00
03/07/2005,22:34,1128.50,1128.50,1128.50,1128.50,0,10,10.00
03/07/2005,22:39,1128.75,1128.75,1128.75,1128.75,1,0,1.00
03/07/2005,22:41,1128.75,1128.75,1128.75,1128.75,1,0,1.00
03/07/2005,22:42,1128.75,1128.75,1128.75,1128.75,3,0,3.00
03/07/2005,22:44,1128.75,1128.75,1128.25,1128.75,181,208,389.00
03/07/2005,22:46,1128.75,1128.75,1128.50,1128.50,5,1,6.00
03/07/2005,22:56,1128.75,1128.75,1128.75,1128.75,1,0,1.00
03/07/2005,22:58,1128.75,1128.75,1128.75,1128.75,1,0,1.00
03/07/2005,22:59,1128.75,1128.75,1128.75,1128.75,2,0,2.00
03/07/2005,23:00,1128.50,1128.50,1128.50,1128.50,0,115,115.00
03/07/2005,23:01,1128.75,1128.75,1128.75,1128.75,1,0,1.00
03/07/2005,23:05,1128.75,1128.75,1128.75,1128.75,3,0,3.00
03/07/2005,23:08,1128.50,1128.50,1128.50,1128.50,0,14,14.00
03/07/2005,23:09,1128.50,1128.50,1128.50,1128.50,0,3,3.00
03/07/2005,23:11,1128.50,1128.50,1128.50,1128.50,0,17,17.00
03/07/2005,23:12,1128.50,1128.50,1128.50,1128.50,0,1,1.00
03/07/2005,23:13,1128.75,1128.75,1128.75,1128.75,1,0,1.00
03/07/2005,23:29,1128.75,1128.75,1128.75,1128.75,1,0,1.00
03/07/2005,23:30,1128.75,1128.75,1128.75,1128.75,1,0,1.00
03/07/2005,23:35,1128.50,1128.50,1128.50,1128.50,0,3,3.00
03/07/2005,23:36,1128.75,1128.75,1128.50,1128.50,1,1,2.00
03/07/2005,23:38,1128.75,1128.75,1128.75,1128.75,1,0,1.00
03/07/2005,23:51,1128.75,1128.75,1128.75,1128.75,1,0,1.00
03/07/2005,23:56,1128.75,1128.75,1128.75,1128.75,1,0,1.00
03/08/2005,00:00,1128.75,1128.75,1128.75,1128.75,1,0,1.00
03/08/2005,00:09,1128.75,1128.75,1128.75,1128.75,1,0,1.00
03/08/2005,00:10,1128.75,1128.75,1128.75,1128.75,2,0,2.00
03/08/2005,00:18,1128.75,1128.75,1128.75,1128.75,1,0,1.00
03/08/2005,00:22,1128.75,1128.75,1128.75,1128.75,8,0,8.00
03/08/2005,00:29,1128.75,1128.75,1128.75,1128.75,14,0,14.00
03/08/2005,00:35,1128.50,1128.50,1128.50,1128.50,0,11,11.00
03/08/2005,00:38,1128.50,1128.50,1128.50,1128.50,0,1,1.00
03/08/2005,00:51,1128.75,1128.75,1128.75,1128.75,5,0,5.00
03/08/2005,00:56,1128.75,1128.75,1128.75,1128.75,6,0,6.00
03/08/2005,00:57,1128.75,1128.75,1128.75,1128.75,1,0,1.00
03/08/2005,00:58,1128.75,1128.75,1128.75,1128.75,2,0,2.00
03/08/2005,00:59,1128.75,1128.75,1128.50,1128.50,3,4,7.00
03/08/2005,01:01,1128.50,1129.00,1128.50,1129.00,2,4,6.00
03/08/2005,01:02,1128.75,1128.75,1128.50,1128.50,0,14,14.00
03/08/2005,01:04,1128.50,1128.50,1128.50,1128.50,0,2,2.00
03/08/2005,01:10,1129.00,1129.00,1128.75,1128.75,1,25,26.00
03/08/2005,01:11,1129.00,1129.00,1129.00,1129.00,1,0,1.00
03/08/2005,01:15,1129.00,1129.00,1129.00,1129.00,10,0,10.00
03/08/2005,01:17,1129.00,1129.00,1129.00,1129.00,102,0,102.00
03/08/2005,01:18,1129.00,1129.00,1129.00,1129.00,2,0,2.00
03/08/2005,01:23,1129.00,1129.00,1129.00,1129.00,2,0,2.00
03/08/2005,01:25,1129.00,1129.00,1129.00,1129.00,1,0,1.00
03/08/2005,01:27,1128.75,1128.75,1128.75,1128.75,0,100,100.00
03/08/2005,01:28,1128.75,1128.75,1128.75,1128.75,0,51,51.00
03/08/2005,01:30,1128.50,1128.50,1128.50,1128.50,0,1,1.00
03/08/2005,01:31,1128.50,1128.50,1128.50,1128.50,0,1,1.00
03/08/2005,01:37,1128.50,1128.50,1128.50,1128.50,0,30,30.00
03/08/2005,01:41,1128.75,1128.75,1128.75,1128.75,7,0,7.00
03/08/2005,01:45,1128.75,1128.75,1128.75,1128.75,98,0,98.00
03/08/2005,01:46,1128.75,1128.75,1128.75,1128.75,25,0,25.00
03/08/2005,01:47,1128.75,1128.75,1128.50,1128.50,4,10,14.00
03/08/2005,01:49,1128.75,1128.75,1128.75,1128.75,2,0,2.00
03/08/2005,01:50,1128.75,1128.75,1128.75,1128.75,89,0,89.00
03/08/2005,01:52,1129.00,1129.00,1129.00,1129.00,1,0,1.00
03/08/2005,01:53,1128.75,1128.75,1128.75,1128.75,0,5,5.00
03/08/2005,01:54,1128.75,1128.75,1128.75,1128.75,0,4,4.00
03/08/2005,01:55,1128.75,1128.75,1128.75,1128.75,0,1,1.00
03/08/2005,01:56,1128.75,1128.75,1128.75,1128.75,0,1,1.00
03/08/2005,01:57,1129.00,1129.00,1129.00,1129.00,4,0,4.00
03/08/2005,01:58,1129.00,1129.00,1129.00,1129.00,15,0,15.00
03/08/2005,01:59,1129.00,1129.25,1129.00,1129.25,78,0,78.00
03/08/2005,02:00,1129.00,1129.00,1129.00,1129.00,0,38,38.00
03/08/2005,02:01,1129.00,1129.25,1129.00,1129.00,35,30,65.00
03/08/2005,02:02,1129.00,1129.25,1129.00,1129.00,3,29,32.00
03/08/2005,02:03,1129.00,1129.00,1129.00,1129.00,0,39,39.00
03/08/2005,02:04,1129.00,1129.00,1129.00,1129.00,0,43,43.00
03/08/2005,02:05,1128.75,1128.75,1128.75,1128.75,0,20,20.00
03/08/2005,02:06,1129.00,1129.00,1128.75,1129.00,11,8,19.00
03/08/2005,02:07,1129.00,1129.00,1129.00,1129.00,104,0,104.00
03/08/2005,02:08,1129.00,1129.00,1129.00,1129.00,6,0,6.00
03/08/2005,02:09,1128.75,1129.00,1128.75,1129.00,9,1,10.00
03/08/2005,02:10,1129.00,1129.00,1129.00,1129.00,24,0,24.00
03/08/2005,02:11,1129.00,1129.25,1129.00,1129.25,52,0,52.00
03/08/2005,02:12,1129.00,1129.00,1129.00,1129.00,0,3,3.00
03/08/2005,02:13,1129.25,1129.50,1129.25,1129.50,150,13,163.00
03/08/2005,02:14,1129.25,1129.50,1129.25,1129.50,56,3,59.00
03/08/2005,02:15,1129.50,1129.50,1129.50,1129.50,21,0,21.00
03/08/2005,02:16,1129.50,1129.50,1129.50,1129.50,1,0,1.00
03/08/2005,02:17,1129.50,1129.50,1129.50,1129.50,101,0,101.00
03/08/2005,02:18,1129.25,1129.25,1129.25,1129.25,0,21,21.00
03/08/2005,02:19,1129.25,1129.50,1129.25,1129.25,2,10,12.00
03/08/2005,02:20,1129.25,1129.50,1129.25,1129.50,5,5,10.00
03/08/2005,02:22,1129.50,1129.50,1129.50,1129.50,105,0,105.00
03/08/2005,02:23,1129.50,1129.50,1129.50,1129.50,1,0,1.00
03/08/2005,02:24,1129.50,1129.50,1129.50,1129.50,8,0,8.00
03/08/2005,02:25,1129.50,1129.50,1129.50,1129.50,7,0,7.00
03/08/2005,02:26,1129.50,1129.50,1129.50,1129.50,50,0,50.00
03/08/2005,02:27,1129.25,1129.25,1129.25,1129.25,0,1,1.00
03/08/2005,02:29,1129.50,1129.50,1129.50,1129.50,17,0,17.00
03/08/2005,02:30,1129.50,1129.50,1129.50,1129.50,15,0,15.00
03/08/2005,02:31,1129.50,1129.50,1129.25,1129.25,20,60,80.00
03/08/2005,02:32,1129.00,1129.00,1129.00,1129.00,0,58,58.00
03/08/2005,02:33,1129.00,1129.00,1128.75,1129.00,24,17,41.00
03/08/2005,02:34,1129.00,1129.00,1129.00,1129.00,34,0,34.00
03/08/2005,02:35,1129.00,1129.00,1129.00,1129.00,45,0,45.00
03/08/2005,02:36,1129.00,1129.00,1129.00,1129.00,10,0,10.00
03/08/2005,02:37,1129.00,1129.00,1129.00,1129.00,30,0,30.00
03/08/2005,02:38,1129.00,1129.00,1129.00,1129.00,10,0,10.00
03/08/2005,02:39,1129.00,1129.00,1129.00,1129.00,12,0,12.00
03/08/2005,02:41,1129.25,1129.25,1129.25,1129.25,17,0,17.00
03/08/2005,02:42,1129.25,1129.50,1129.00,1129.00,17,24,41.00
03/08/2005,02:43,1129.00,1129.25,1128.75,1129.00,33,83,116.00
03/08/2005,02:44,1129.00,1129.25,1129.00,1129.25,22,2,24.00
03/08/2005,02:45,1129.25,1129.25,1129.25,1129.25,72,0,72.00
03/08/2005,02:48,1129.25,1129.25,1129.25,1129.25,67,0,67.00
03/08/2005,02:50,1129.25,1129.25,1129.25,1129.25,28,0,28.00
03/08/2005,02:51,1129.50,1129.50,1129.50,1129.50,26,0,26.00
03/08/2005,02:52,1129.75,1130.00,1129.75,1129.75,101,7,108.00
03/08/2005,02:53,1129.75,1129.75,1129.75,1129.75,0,8,8.00
03/08/2005,02:54,1129.50,1129.50,1129.50,1129.50,0,3,3.00
03/08/2005,02:55,1129.50,1129.50,1129.25,1129.25,0,33,33.00
03/08/2005,02:56,1129.25,1129.25,1128.75,1129.00,38,468,506.00
03/08/2005,02:57,1129.00,1129.00,1129.00,1129.00,0,2,2.00
03/08/2005,02:58,1129.00,1129.25,1129.00,1129.25,2,3,5.00
03/08/2005,02:59,1129.00,1129.00,1129.00,1129.00,0,5,5.00
03/08/2005,03:00,1129.25,1129.25,1129.00,1129.00,1,5,6.00
03/08/2005,03:01,1129.00,1129.00,1129.00,1129.00,0,174,174.00
03/08/2005,03:02,1129.00,1129.00,1128.50,1128.75,5,98,103.00
03/08/2005,03:03,1128.75,1128.75,1128.75,1128.75,21,0,21.00
03/08/2005,03:04,1128.75,1128.75,1128.75,1128.75,45,0,45.00
03/08/2005,03:05,1128.75,1128.75,1128.75,1128.75,31,0,31.00
03/08/2005,03:06,1128.75,1128.75,1128.50,1128.50,8,56,64.00
03/08/2005,03:07,1128.25,1128.25,1128.00,1128.25,33,152,185.00
03/08/2005,03:08,1128.25,1128.25,1128.25,1128.25,1,0,1.00
03/08/2005,03:09,1128.25,1128.50,1128.25,1128.25,249,10,259.00
03/08/2005,03:10,1128.50,1128.50,1128.50,1128.50,2,0,2.00
03/08/2005,03:11,1128.50,1128.50,1128.25,1128.25,2,115,117.00
03/08/2005,03:12,1128.25,1128.25,1128.25,1128.25,0,25,25.00
03/08/2005,03:13,1128.25,1128.25,1128.25,1128.25,0,7,7.00
03/08/2005,03:14,1128.25,1128.25,1128.25,1128.25,0,83,83.00
03/08/2005,03:15,1128.25,1128.25,1128.25,1128.25,0,7,7.00
03/08/2005,03:16,1128.00,1128.25,1128.00,1128.00,3,177,180.00
03/08/2005,03:17,1128.00,1128.00,1128.00,1128.00,0,22,22.00
03/08/2005,03:18,1128.25,1128.25,1128.25,1128.25,9,0,9.00
03/08/2005,03:19,1128.00,1128.00,1128.00,1128.00,0,6,6.00
03/08/2005,03:20,1128.25,1128.25,1128.25,1128.25,1,0,1.00
03/08/2005,03:21,1128.25,1128.25,1127.75,1128.00,3,84,87.00
03/08/2005,03:22,1128.00,1128.00,1128.00,1128.00,37,0,37.00
03/08/2005,03:24,1128.00,1128.00,1128.00,1128.00,1,0,1.00
03/08/2005,03:25,1128.25,1128.25,1128.25,1128.25,3,0,3.00
03/08/2005,03:26,1128.00,1128.00,1128.00,1128.00,0,45,45.00
03/08/2005,03:27,1128.00,1128.00,1127.75,1128.00,4,43,47.00
03/08/2005,03:28,1128.00,1128.00,1127.75,1127.75,24,3,27.00
03/08/2005,03:29,1128.00,1128.00,1127.75,1127.75,6,5,11.00
03/08/2005,03:31,1128.00,1128.00,1128.00,1128.00,2,0,2.00
03/08/2005,03:32,1127.75,1128.00,1127.75,1128.00,1,16,17.00
03/08/2005,03:33,1128.00,1128.00,1128.00,1128.00,116,0,116.00
03/08/2005,03:34,1128.00,1128.00,1128.00,1128.00,13,0,13.00
03/08/2005,03:35,1128.00,1128.00,1128.00,1128.00,6,0,6.00
03/08/2005,03:37,1128.25,1128.25,1128.25,1128.25,52,0,52.00
03/08/2005,03:38,1128.25,1128.25,1128.25,1128.25,103,0,103.00
03/08/2005,03:39,1128.25,1128.25,1128.25,1128.25,23,0,23.00
03/08/2005,03:41,1128.00,1128.25,1128.00,1128.25,2,1,3.00
03/08/2005,03:42,1128.25,1128.50,1128.25,1128.25,32,5,37.00
03/08/2005,03:45,1128.50,1128.50,1128.50,1128.50,68,0,68.00
03/08/2005,03:46,1128.25,1128.25,1128.25,1128.25,0,82,82.00
03/08/2005,03:47,1128.25,1128.50,1128.25,1128.50,1,3,4.00
03/08/2005,03:49,1128.25,1128.25,1128.25,1128.25,0,3,3.00
03/08/2005,03:50,1128.50,1128.75,1128.50,1128.75,208,0,208.00
03/08/2005,03:51,1128.75,1128.75,1128.75,1128.75,2,0,2.00
03/08/2005,03:53,1128.50,1128.75,1128.50,1128.50,2,37,39.00
03/08/2005,03:54,1128.50,1128.50,1128.50,1128.50,0,16,16.00
03/08/2005,03:56,1128.50,1128.50,1128.50,1128.50,0,3,3.00
03/08/2005,03:59,1128.25,1128.25,1128.25,1128.25,0,75,75.00
03/08/2005,04:01,1128.25,1128.25,1128.25,1128.25,0,11,11.00
03/08/2005,04:03,1128.25,1128.25,1128.25,1128.25,0,104,104.00
03/08/2005,04:05,1128.50,1128.50,1128.50,1128.50,80,0,80.00
03/08/2005,04:07,1128.50,1128.50,1128.50,1128.50,2,0,2.00
03/08/2005,04:08,1128.50,1128.50,1128.50,1128.50,27,0,27.00
03/08/2005,04:09,1128.50,1128.50,1128.50,1128.50,84,0,84.00
03/08/2005,04:10,1128.50,1128.75,1128.50,1128.75,3,0,3.00
03/08/2005,04:11,1128.75,1128.75,1128.75,1128.75,2,0,2.00
03/08/2005,04:12,1128.75,1128.75,1128.75,1128.75,28,0,28.00
03/08/2005,04:14,1128.50,1128.75,1128.50,1128.50,5,6,11.00
03/08/2005,04:15,1128.50,1128.50,1128.50,1128.50,0,1,1.00
03/08/2005,04:16,1128.50,1128.75,1128.50,1128.50,4,53,57.00
03/08/2005,04:18,1128.25,1128.25,1128.25,1128.25,0,2,2.00
03/08/2005,04:19,1128.25,1128.25,1128.25,1128.25,0,4,4.00
03/08/2005,04:24,1128.50,1128.50,1128.50,1128.50,30,0,30.00
03/08/2005,04:25,1128.50,1128.50,1128.50,1128.50,30,0,30.00
03/08/2005,04:26,1128.50,1128.50,1128.50,1128.50,1,0,1.00
03/08/2005,04:28,1128.50,1128.50,1128.50,1128.50,12,0,12.00
03/08/2005,04:29,1128.50,1128.50,1128.50,1128.50,7,0,7.00
03/08/2005,04:30,1128.50,1128.75,1128.50,1128.75,10,0,10.00
03/08/2005,04:31,1128.75,1128.75,1128.50,1128.75,178,1,179.00
03/08/2005,04:32,1128.75,1128.75,1128.75,1128.75,67,0,67.00
03/08/2005,04:33,1128.75,1128.75,1128.50,1128.50,5,1,6.00
03/08/2005,04:34,1128.50,1128.50,1128.50,1128.50,0,54,54.00
03/08/2005,04:35,1128.50,1129.00,1128.50,1128.75,81,31,112.00
03/08/2005,04:36,1128.75,1129.00,1128.75,1129.00,151,43,194.00
03/08/2005,04:37,1129.00,1129.00,1129.00,1129.00,29,0,29.00
03/08/2005,04:38,1129.00,1129.25,1129.00,1129.25,44,0,44.00
03/08/2005,04:39,1129.25,1129.25,1129.25,1129.25,212,0,212.00
03/08/2005,04:40,1129.50,1129.50,1129.50,1129.50,191,0,191.00
03/08/2005,04:41,1129.50,1129.50,1129.50,1129.50,25,0,25.00
03/08/2005,04:42,1129.50,1129.50,1129.50,1129.50,5,0,5.00
03/08/2005,04:43,1129.25,1129.25,1129.25,1129.25,0,70,70.00
03/08/2005,04:45,1129.00,1129.25,1129.00,1129.25,2,1,3.00
03/08/2005,04:46,1129.00,1129.00,1129.00,1129.00,0,46,46.00
03/08/2005,04:48,1129.00,1129.00,1129.00,1129.00,0,13,13.00
03/08/2005,04:50,1129.00,1129.00,1129.00,1129.00,0,16,16.00
03/08/2005,04:51,1129.00,1129.00,1129.00,1129.00,0,6,6.00
03/08/2005,04:53,1129.00,1129.00,1129.00,1129.00,0,4,4.00
03/08/2005,04:54,1129.00,1129.00,1129.00,1129.00,0,6,6.00
03/08/2005,04:56,1129.00,1129.00,1128.75,1128.75,0,3,3.00
03/08/2005,04:57,1129.00,1129.00,1129.00,1129.00,10,0,10.00
03/08/2005,04:58,1129.00,1129.00,1129.00,1129.00,6,0,6.00
03/08/2005,05:00,1129.00,1129.00,1129.00,1129.00,2,0,2.00
03/08/2005,05:01,1129.00,1129.00,1129.00,1129.00,42,0,42.00
03/08/2005,05:02,1129.00,1129.00,1129.00,1129.00,29,0,29.00
03/08/2005,05:04,1129.00,1129.00,1129.00,1129.00,5,0,5.00
03/08/2005,05:06,1129.00,1129.00,1129.00,1129.00,2,0,2.00
03/08/2005,05:07,1129.00,1129.00,1129.00,1129.00,3,0,3.00
03/08/2005,05:09,1128.75,1128.75,1128.75,1128.75,0,1,1.00
03/08/2005,05:10,1128.75,1129.00,1128.75,1129.00,6,6,12.00
03/08/2005,05:16,1128.75,1129.00,1128.75,1129.00,16,1,17.00
03/08/2005,05:17,1129.00,1129.00,1129.00,1129.00,8,0,8.00
03/08/2005,05:22,1129.00,1129.00,1129.00,1129.00,1,0,1.00
03/08/2005,05:23,1129.00,1129.00,1129.00,1129.00,55,0,55.00
03/08/2005,05:25,1129.00,1129.00,1129.00,1129.00,1,0,1.00
03/08/2005,05:26,1129.00,1129.00,1129.00,1129.00,7,0,7.00
03/08/2005,05:28,1129.00,1129.00,1129.00,1129.00,10,0,10.00
03/08/2005,05:29,1129.00,1129.00,1129.00,1129.00,11,0,11.00
03/08/2005,05:30,1129.00,1129.00,1129.00,1129.00,3,0,3.00
03/08/2005,05:32,1129.00,1129.00,1129.00,1129.00,10,0,10.00
03/08/2005,05:33,1129.00,1129.00,1129.00,1129.00,6,0,6.00
03/08/2005,05:34,1129.00,1129.00,1129.00,1129.00,6,0,6.00
03/08/2005,05:35,1129.00,1129.00,1128.75,1129.00,2,2,4.00
03/08/2005,05:38,1129.00,1129.00,1129.00,1129.00,2,0,2.00
03/08/2005,05:42,1129.00,1129.00,1129.00,1129.00,48,0,48.00
03/08/2005,05:43,1129.00,1129.00,1129.00,1129.00,2,0,2.00
03/08/2005,05:47,1129.25,1129.25,1129.25,1129.25,49,0,49.00
03/08/2005,05:48,1129.25,1129.25,1129.25,1129.25,10,0,10.00
03/08/2005,05:49,1129.25,1129.25,1129.25,1129.25,20,0,20.00
03/08/2005,05:50,1129.50,1129.50,1129.50,1129.50,1,0,1.00
03/08/2005,05:52,1129.25,1129.25,1129.25,1129.25,0,1,1.00
03/08/2005,05:54,1129.25,1129.25,1129.25,1129.25,0,23,23.00
03/08/2005,05:55,1129.00,1129.00,1129.00,1129.00,0,21,21.00
03/08/2005,05:57,1128.75,1128.75,1128.75,1128.75,0,75,75.00
03/08/2005,05:58,1128.50,1128.50,1128.50,1128.50,0,1,1.00
03/08/2005,05:59,1128.75,1128.75,1128.75,1128.75,24,0,24.00
03/08/2005,06:01,1128.75,1128.75,1128.50,1128.50,18,1,19.00
03/08/2005,06:02,1128.75,1128.75,1128.75,1128.75,33,0,33.00
03/08/2005,06:03,1128.75,1128.75,1128.75,1128.75,5,0,5.00
03/08/2005,06:04,1128.75,1128.75,1128.75,1128.75,3,0,3.00
03/08/2005,06:05,1128.75,1128.75,1128.75,1128.75,20,0,20.00
03/08/2005,06:08,1128.75,1128.75,1128.75,1128.75,20,0,20.00
03/08/2005,06:14,1129.00,1129.00,1128.75,1128.75,16,2,18.00
03/08/2005,06:15,1129.00,1129.00,1129.00,1129.00,12,0,12.00
03/08/2005,06:16,1129.00,1129.00,1129.00,1129.00,3,0,3.00
03/08/2005,06:17,1128.75,1129.00,1128.75,1129.00,1,2,3.00
03/08/2005,06:18,1129.00,1129.00,1129.00,1129.00,72,0,72.00
03/08/2005,06:20,1129.25,1129.25,1129.25,1129.25,18,0,18.00
03/08/2005,06:21,1129.25,1129.25,1129.25,1129.25,1,0,1.00
03/08/2005,06:22,1129.25,1129.25,1129.00,1129.00,1,5,6.00
03/08/2005,06:23,1129.00,1129.00,1128.50,1129.00,54,133,187.00
03/08/2005,06:24,1128.75,1129.00,1128.75,1128.75,2,18,20.00
03/08/2005,06:25,1128.75,1129.00,1128.75,1129.00,1,1,2.00
03/08/2005,06:27,1128.75,1128.75,1128.75,1128.75,0,1,1.00
03/08/2005,06:30,1128.75,1129.00,1128.75,1129.00,5,1,6.00
03/08/2005,06:31,1128.75,1128.75,1128.75,1128.75,0,7,7.00
03/08/2005,06:32,1128.75,1128.75,1128.75,1128.75,0,4,4.00
03/08/2005,06:33,1128.75,1128.75,1128.75,1128.75,0,1,1.00
03/08/2005,06:34,1128.75,1128.75,1128.75,1128.75,0,1,1.00
03/08/2005,06:35,1129.00,1129.00,1129.00,1129.00,2,0,2.00
03/08/2005,06:37,1128.75,1128.75,1128.75,1128.75,0,10,10.00
03/08/2005,06:42,1129.00,1129.25,1129.00,1129.25,107,4,111.00
03/08/2005,06:43,1129.00,1129.00,1129.00,1129.00,0,31,31.00
03/08/2005,06:44,1129.00,1129.00,1129.00,1129.00,0,2,2.00
03/08/2005,06:45,1129.00,1129.00,1129.00,1129.00,0,2,2.00
03/08/2005,06:46,1129.00,1129.00,1129.00,1129.00,0,15,15.00
03/08/2005,06:47,1129.00,1129.00,1129.00,1129.00,0,11,11.00
03/08/2005,06:48,1129.00,1129.00,1129.00,1129.00,0,23,23.00
03/08/2005,06:49,1129.00,1129.00,1128.75,1128.75,0,3,3.00
03/08/2005,06:50,1129.00,1129.00,1129.00,1129.00,5,0,5.00
03/08/2005,06:51,1128.75,1129.00,1128.75,1129.00,20,1,21.00
03/08/2005,06:52,1129.00,1129.00,1129.00,1129.00,25,0,25.00
03/08/2005,06:54,1129.25,1129.25,1129.00,1129.00,10,25,35.00
03/08/2005,06:55,1129.00,1129.00,1129.00,1129.00,0,21,21.00
03/08/2005,06:56,1129.00,1129.00,1129.00,1129.00,0,16,16.00
03/08/2005,06:58,1129.00,1129.00,1129.00,1129.00,0,11,11.00
03/08/2005,07:00,1129.00,1129.00,1129.00,1129.00,0,6,6.00
03/08/2005,07:01,1128.75,1129.00,1128.75,1129.00,8,2,10.00
03/08/2005,07:03,1129.00,1129.00,1129.00,1129.00,7,0,7.00
03/08/2005,07:05,1129.00,1129.00,1128.75,1128.75,2,12,14.00
03/08/2005,07:06,1129.00,1129.00,1128.75,1129.00,60,1,61.00
03/08/2005,07:07,1128.75,1129.00,1128.75,1129.00,45,2,47.00
03/08/2005,07:08,1129.00,1129.00,1129.00,1129.00,9,0,9.00
03/08/2005,07:09,1128.75,1128.75,1128.75,1128.75,0,1,1.00
03/08/2005,07:10,1129.00,1129.00,1129.00,1129.00,239,0,239.00
03/08/2005,07:12,1129.00,1129.00,1129.00,1129.00,4,0,4.00
03/08/2005,07:13,1129.00,1129.00,1129.00,1129.00,4,0,4.00
03/08/2005,07:14,1129.00,1129.25,1129.00,1129.00,6,2,8.00
03/08/2005,07:15,1129.25,1129.25,1129.00,1129.25,96,2,98.00
03/08/2005,07:16,1129.25,1129.25,1129.25,1129.25,16,0,16.00
03/08/2005,07:17,1129.25,1129.25,1129.25,1129.25,15,0,15.00
03/08/2005,07:18,1129.50,1129.50,1129.25,1129.25,12,1,13.00
03/08/2005,07:19,1129.25,1129.25,1129.25,1129.25,0,4,4.00
03/08/2005,07:20,1129.25,1129.75,1129.25,1129.75,136,2,138.00
03/08/2005,07:21,1129.75,1129.75,1129.50,1129.50,71,262,333.00
03/08/2005,07:22,1129.50,1129.75,1129.50,1129.75,3,2,5.00
03/08/2005,07:23,1129.75,1129.75,1129.50,1129.50,5,47,52.00
03/08/2005,07:24,1129.50,1129.50,1129.50,1129.50,0,1,1.00
03/08/2005,07:25,1129.50,1129.75,1129.50,1129.75,2,4,6.00
03/08/2005,07:27,1129.75,1129.75,1129.75,1129.75,127,0,127.00
03/08/2005,07:28,1129.75,1129.75,1129.75,1129.75,2,0,2.00
03/08/2005,07:29,1129.50,1129.75,1129.50,1129.50,3,14,17.00
03/08/2005,07:30,1129.75,1129.75,1129.75,1129.75,102,0,102.00
03/08/2005,07:31,1129.75,1129.75,1129.50,1129.50,1,7,8.00
03/08/2005,07:32,1129.50,1129.75,1129.50,1129.75,4,1,5.00
03/08/2005,07:33,1129.75,1129.75,1129.50,1129.50,3,55,58.00
03/08/2005,07:34,1129.50,1129.50,1129.25,1129.50,62,234,296.00
03/08/2005,07:35,1129.50,1129.50,1129.50,1129.50,76,0,76.00
03/08/2005,07:36,1129.25,1129.50,1129.25,1129.25,11,409,420.00
03/08/2005,07:37,1129.25,1129.25,1129.00,1129.25,59,52,111.00
03/08/2005,07:38,1129.50,1129.50,1129.50,1129.50,32,0,32.00
03/08/2005,07:39,1129.25,1129.25,1129.25,1129.25,0,31,31.00
03/08/2005,07:40,1129.25,1129.25,1129.00,1129.25,11,106,117.00
03/08/2005,07:41,1129.25,1129.25,1129.25,1129.25,10,0,10.00
03/08/2005,07:42,1129.25,1129.25,1129.25,1129.25,61,0,61.00
03/08/2005,07:43,1129.25,1129.25,1129.00,1129.00,3,5,8.00
03/08/2005,07:44,1129.25,1129.25,1129.25,1129.25,2,0,2.00
03/08/2005,07:45,1129.25,1129.25,1129.25,1129.25,106,0,106.00
03/08/2005,07:46,1129.25,1129.25,1129.25,1129.25,48,0,48.00
03/08/2005,07:47,1129.25,1129.25,1129.25,1129.25,36,0,36.00
03/08/2005,07:48,1129.50,1129.50,1129.25,1129.25,2,2,4.00
03/08/2005,07:49,1129.25,1129.50,1129.25,1129.50,132,5,137.00
03/08/2005,07:50,1129.50,1129.50,1129.25,1129.50,12,1,13.00
03/08/2005,07:51,1129.50,1129.50,1129.50,1129.50,1,0,1.00
03/08/2005,07:52,1129.25,1129.75,1129.25,1129.75,125,4,129.00
03/08/2005,07:53,1129.50,1129.50,1129.50,1129.50,0,2,2.00
03/08/2005,07:54,1129.75,1129.75,1129.75,1129.75,10,0,10.00
03/08/2005,07:55,1129.75,1129.75,1129.75,1129.75,1,0,1.00
03/08/2005,07:56,1129.75,1129.75,1129.75,1129.75,8,0,8.00
03/08/2005,07:57,1129.50,1129.50,1129.50,1129.50,0,1,1.00
03/08/2005,07:58,1129.50,1129.50,1129.50,1129.50,0,4,4.00
03/08/2005,07:59,1129.50,1129.50,1129.50,1129.50,0,6,6.00
03/08/2005,08:00,1129.75,1129.75,1129.50,1129.75,99,7,106.00
03/08/2005,08:01,1129.75,1129.75,1129.50,1129.50,1,5,6.00
03/08/2005,08:02,1129.50,1130.00,1129.50,1130.00,257,2,259.00
03/08/2005,08:03,1129.75,1129.75,1129.50,1129.75,41,70,111.00
03/08/2005,08:04,1129.50,1129.75,1129.25,1129.50,12,105,117.00
03/08/2005,08:05,1129.25,1129.50,1129.25,1129.25,22,226,248.00
03/08/2005,08:06,1129.25,1129.25,1129.25,1129.25,0,7,7.00
03/08/2005,08:07,1129.25,1129.50,1129.25,1129.25,5,92,97.00
03/08/2005,08:08,1129.50,1129.50,1129.00,1129.25,5,67,72.00
03/08/2005,08:09,1129.00,1129.25,1129.00,1129.25,6,1,7.00
03/08/2005,08:10,1129.00,1129.00,1129.00,1129.00,0,9,9.00
03/08/2005,08:11,1129.00,1129.25,1129.00,1129.00,24,2,26.00
03/08/2005,08:12,1129.25,1129.25,1129.00,1129.00,2,2,4.00
03/08/2005,08:13,1129.00,1129.25,1129.00,1129.00,20,471,491.00
03/08/2005,08:14,1129.00,1129.25,1129.00,1129.00,2,110,112.00
03/08/2005,08:15,1129.00,1129.25,1129.00,1129.25,344,5,349.00
03/08/2005,08:16,1129.00,1129.00,1128.75,1129.00,125,214,339.00
03/08/2005,08:17,1129.00,1129.25,1129.00,1129.25,124,0,124.00
03/08/2005,08:18,1129.25,1129.25,1129.25,1129.25,2,0,2.00
03/08/2005,08:19,1129.00,1129.25,1129.00,1129.25,2,5,7.00
03/08/2005,08:20,1129.25,1129.25,1129.00,1129.00,3,13,16.00
03/08/2005,08:21,1129.00,1129.25,1129.00,1129.25,208,102,310.00
03/08/2005,08:22,1129.25,1129.25,1129.25,1129.25,6,0,6.00
03/08/2005,08:23,1129.00,1129.25,1129.00,1129.00,101,155,256.00
03/08/2005,08:24,1129.00,1129.25,1129.00,1129.25,93,17,110.00
03/08/2005,08:25,1129.00,1129.25,1129.00,1129.25,20,2,22.00
03/08/2005,08:26,1129.00,1129.50,1129.00,1129.50,166,8,174.00
03/08/2005,08:27,1129.25,1129.25,1129.00,1129.00,71,178,249.00
03/08/2005,08:28,1129.00,1129.25,1129.00,1129.00,2,523,525.00
03/08/2005,08:29,1129.00,1129.25,1128.75,1128.75,224,614,838.00
03/08/2005,08:30,1129.00,1129.25,1129.00,1129.25,538,76,614.00
03/08/2005,08:31,1129.00,1129.25,1128.75,1128.75,1121,1872,2993.00
03/08/2005,08:32,1128.75,1129.00,1128.50,1128.75,237,1348,1585.00
03/08/2005,08:33,1128.75,1129.25,1128.50,1129.25,1172,729,1901.00
03/08/2005,08:34,1129.00,1129.75,1129.00,1129.75,2509,1346,3855.00
03/08/2005,08:35,1129.75,1130.25,1129.50,1130.00,2470,957,3427.00
03/08/2005,08:36,1130.25,1130.25,1129.75,1130.25,1914,951,2865.00
03/08/2005,08:37,1130.00,1130.25,1129.75,1130.25,676,879,1555.00
03/08/2005,08:38,1130.00,1131.00,1130.00,1130.75,5415,973,6388.00
03/08/2005,08:39,1130.75,1131.00,1130.25,1130.50,841,1082,1923.00
03/08/2005,08:40,1130.50,1130.75,1130.00,1130.25,1193,1151,2344.00
03/08/2005,08:41,1130.50,1131.00,1130.25,1130.50,1509,536,2045.00
03/08/2005,08:42,1130.75,1131.25,1130.50,1131.25,5020,1419,6439.00
03/08/2005,08:43,1131.25,1131.75,1131.00,1131.00,2211,2413,4624.00
03/08/2005,08:44,1131.00,1131.50,1131.00,1131.25,621,436,1057.00
03/08/2005,08:45,1131.25,1131.25,1130.50,1130.50,386,1239,1625.00
03/08/2005,08:46,1130.50,1130.75,1130.25,1130.25,296,3423,3719.00
03/08/2005,08:47,1130.25,1130.50,1130.00,1130.25,53,997,1050.00
03/08/2005,08:48,1130.00,1130.75,1129.75,1130.25,1058,1435,2493.00
03/08/2005,08:49,1130.25,1130.25,1129.75,1129.75,567,1505,2072.00
03/08/2005,08:50,1130.00,1130.00,1129.25,1129.50,1079,2927,4006.00
03/08/2005,08:51,1129.50,1129.50,1128.50,1129.00,988,3005,3993.00
03/08/2005,08:52,1128.75,1129.50,1128.75,1129.50,2472,1042,3514.00
03/08/2005,08:53,1129.50,1129.50,1128.75,1129.00,319,1014,1333.00
03/08/2005,08:54,1129.25,1129.25,1128.50,1129.25,974,723,1697.00
03/08/2005,08:55,1129.00,1129.25,1128.75,1129.00,203,493,696.00
03/08/2005,08:56,1129.00,1129.25,1128.50,1129.00,632,1206,1838.00
03/08/2005,08:57,1128.75,1129.25,1128.75,1129.25,985,494,1479.00
03/08/2005,08:58,1129.00,1129.50,1128.75,1129.00,1683,1086,2769.00
03/08/2005,08:59,1129.00,1129.50,1128.75,1129.25,981,1243,2224.00
03/08/2005,09:00,1129.50,1129.50,1128.25,1128.25,725,4574,5299.00
03/08/2005,09:01,1128.25,1128.75,1128.00,1128.25,1967,1783,3750.00
03/08/2005,09:02,1128.25,1128.25,1127.75,1128.25,3074,3682,6756.00
03/08/2005,09:03,1128.25,1128.50,1128.25,1128.50,1670,1308,2978.00
03/08/2005,09:04,1128.50,1128.50,1128.00,1128.50,108,1935,2043.00
03/08/2005,09:05,1128.50,1128.50,1128.00,1128.25,247,474,721.00
03/08/2005,09:06,1128.25,1128.50,1127.75,1127.75,803,2122,2925.00
03/08/2005,09:07,1127.75,1128.00,1127.50,1127.50,2087,2503,4590.00
03/08/2005,09:08,1127.75,1127.75,1126.75,1127.00,4801,4331,9132.00
03/08/2005,09:09,1127.00,1127.25,1126.75,1127.25,686,824,1510.00
03/08/2005,09:10,1127.25,1127.25,1127.00,1127.00,1424,359,1783.00
03/08/2005,09:11,1127.25,1127.25,1127.00,1127.00,586,1123,1709.00
03/08/2005,09:12,1127.00,1127.75,1126.75,1127.75,2602,1390,3992.00
03/08/2005,09:13,1127.75,1127.75,1127.50,1127.75,583,199,782.00
03/08/2005,09:14,1127.75,1128.00,1127.25,1127.50,1222,2671,3893.00
03/08/2005,09:15,1127.50,1127.75,1127.25,1127.50,2058,527,2585.00
03/08/2005,09:16,1127.75,1127.75,1127.25,1127.50,326,2061,2387.00
03/08/2005,09:17,1127.50,1127.50,1127.00,1127.00,459,3154,3613.00
03/08/2005,09:18,1126.75,1127.25,1126.50,1127.00,1046,2318,3364.00
03/08/2005,09:19,1127.00,1127.50,1127.00,1127.50,1652,353,2005.00
03/08/2005,09:20,1127.25,1127.75,1127.25,1127.75,2291,345,2636.00
03/08/2005,09:21,1127.75,1128.00,1127.50,1127.75,956,510,1466.00
03/08/2005,09:22,1127.75,1128.00,1127.50,1128.00,1237,145,1382.00
03/08/2005,09:23,1127.75,1128.00,1127.25,1127.50,544,2158,2702.00
03/08/2005,09:24,1127.25,1127.50,1127.25,1127.50,622,330,952.00
03/08/2005,09:25,1127.50,1127.50,1127.00,1127.00,409,1922,2331.00
03/08/2005,09:26,1127.00,1127.25,1125.75,1126.50,2671,6970,9641.00
03/08/2005,09:27,1126.50,1127.00,1126.00,1126.75,1023,2771,3794.00
03/08/2005,09:28,1126.75,1127.25,1126.50,1126.75,1073,1486,2559.00
03/08/2005,09:29,1126.50,1127.50,1126.50,1127.25,1575,996,2571.00
03/08/2005,09:30,1127.00,1127.25,1126.50,1126.50,397,2510,2907.00
03/08/2005,09:31,1126.50,1127.00,1126.50,1127.00,946,222,1168.00
03/08/2005,09:32,1127.00,1127.50,1127.00,1127.00,1774,1008,2782.00
03/08/2005,09:33,1127.25,1127.25,1126.75,1127.00,231,593,824.00
03/08/2005,09:34,1127.00,1127.25,1126.50,1126.75,1261,1413,2674.00
03/08/2005,09:35,1126.75,1126.75,1126.25,1126.25,1069,1734,2803.00
03/08/2005,09:36,1126.25,1126.75,1126.25,1126.50,358,1625,1983.00
03/08/2005,09:37,1126.75,1127.00,1126.50,1126.50,1104,1493,2597.00
03/08/2005,09:38,1126.50,1127.00,1126.25,1126.50,623,944,1567.00
03/08/2005,09:39,1126.25,1126.50,1125.50,1126.25,2078,4609,6687.00
03/08/2005,09:40,1126.25,1126.25,1125.50,1126.00,1121,1823,2944.00
03/08/2005,09:41,1126.00,1127.00,1125.75,1126.75,1999,422,2421.00
03/08/2005,09:42,1126.75,1127.00,1126.50,1126.75,428,902,1330.00
03/08/2005,09:43,1126.75,1128.00,1126.75,1127.75,3830,906,4736.00
03/08/2005,09:44,1128.00,1128.00,1127.50,1127.50,453,738,1191.00
03/08/2005,09:45,1127.50,1128.25,1127.50,1127.75,2335,1099,3434.00
03/08/2005,09:46,1127.75,1128.00,1127.75,1128.00,158,821,979.00
03/08/2005,09:47,1127.75,1128.00,1127.75,1128.00,395,72,467.00
03/08/2005,09:48,1127.75,1128.00,1127.50,1127.75,489,890,1379.00
03/08/2005,09:49,1127.75,1127.75,1127.50,1127.75,137,352,489.00
03/08/2005,09:50,1127.75,1128.00,1127.75,1128.00,427,797,1224.00
03/08/2005,09:51,1127.75,1128.75,1127.75,1128.25,4148,1794,5942.00
03/08/2005,09:52,1128.25,1128.75,1128.25,1128.50,2234,663,2897.00
03/08/2005,09:53,1128.50,1128.75,1128.25,1128.25,185,448,633.00
03/08/2005,09:54,1128.25,1128.50,1128.00,1128.00,17,1152,1169.00
03/08/2005,09:55,1128.00,1128.75,1128.00,1128.25,1005,189,1194.00
03/08/2005,09:56,1128.50,1128.50,1127.50,1127.50,243,1994,2237.00
03/08/2005,09:57,1127.50,1128.00,1127.50,1127.50,557,518,1075.00
03/08/2005,09:58,1127.50,1127.75,1127.25,1127.50,686,1401,2087.00
03/08/2005,09:59,1127.50,1127.75,1127.25,1127.75,801,188,989.00
03/08/2005,10:00,1127.50,1128.25,1127.50,1127.75,700,734,1434.00
03/08/2005,10:01,1127.50,1128.00,1127.25,1127.25,738,2087,2825.00
03/08/2005,10:02,1127.25,1127.50,1127.00,1127.25,235,1472,1707.00
03/08/2005,10:03,1127.25,1127.75,1127.00,1127.25,763,229,992.00
03/08/2005,10:04,1127.25,1127.25,1126.75,1127.00,376,2390,2766.00
03/08/2005,10:05,1127.00,1127.25,1126.25,1127.00,1073,2675,3748.00
03/08/2005,10:06,1126.75,1127.00,1126.50,1127.00,395,1103,1498.00
03/08/2005,10:07,1127.00,1127.00,1126.75,1126.75,598,421,1019.00
03/08/2005,10:08,1127.00,1127.25,1126.50,1126.75,945,1655,2600.00
03/08/2005,10:09,1126.50,1126.75,1126.25,1126.50,1185,1436,2621.00
03/08/2005,10:10,1126.50,1127.00,1126.50,1126.50,735,1249,1984.00
03/08/2005,10:11,1126.50,1127.25,1126.50,1127.25,1340,329,1669.00
03/08/2005,10:12,1127.25,1127.75,1127.00,1127.50,1712,402,2114.00
03/08/2005,10:13,1127.50,1128.00,1127.25,1128.00,1500,865,2365.00
03/08/2005,10:14,1128.00,1128.50,1127.75,1128.00,3858,1332,5190.00
03/08/2005,10:15,1128.00,1128.25,1128.00,1128.00,105,1008,1113.00
03/08/2005,10:16,1128.00,1128.25,1127.50,1127.50,103,773,876.00
03/08/2005,10:17,1127.50,1128.00,1127.50,1128.00,480,432,912.00
03/08/2005,10:18,1128.00,1128.25,1127.75,1128.25,159,215,374.00
03/08/2005,10:19,1128.00,1128.25,1127.75,1128.00,1042,218,1260.00
03/08/2005,10:20,1128.25,1128.25,1127.75,1128.00,374,960,1334.00
03/08/2005,10:21,1127.75,1128.00,1127.50,1127.75,457,376,833.00
03/08/2005,10:22,1127.75,1128.00,1127.75,1127.75,84,128,212.00
03/08/2005,10:23,1127.75,1128.00,1127.25,1127.50,765,1393,2158.00
03/08/2005,10:24,1127.75,1127.75,1127.25,1127.75,596,300,896.00
03/08/2005,10:25,1127.75,1127.75,1127.50,1127.50,65,8,73.00
03/08/2005,10:26,1127.75,1127.75,1127.25,1127.50,540,638,1178.00
03/08/2005,10:27,1127.50,1127.50,1127.00,1127.25,187,837,1024.00
03/08/2005,10:28,1127.00,1127.25,1127.00,1127.25,527,855,1382.00
03/08/2005,10:29,1127.25,1127.25,1127.00,1127.00,101,235,336.00
03/08/2005,10:30,1127.00,1127.50,1127.00,1127.50,352,481,833.00
03/08/2005,10:31,1127.25,1127.50,1127.00,1127.25,374,447,821.00
03/08/2005,10:32,1127.25,1127.75,1127.25,1127.50,296,123,419.00
03/08/2005,10:33,1127.50,1127.75,1127.25,1127.75,284,426,710.00
03/08/2005,10:34,1127.50,1127.75,1127.25,1127.50,208,501,709.00
03/08/2005,10:35,1127.75,1127.75,1127.25,1127.50,101,395,496.00
03/08/2005,10:36,1127.50,1128.25,1127.50,1127.75,1181,465,1646.00
03/08/2005,10:37,1127.75,1128.00,1127.50,1127.75,368,18,386.00
03/08/2005,10:38,1128.00,1128.00,1127.25,1127.50,279,746,1025.00
03/08/2005,10:39,1127.50,1127.75,1127.25,1127.75,324,3,327.00
03/08/2005,10:40,1127.75,1128.00,1127.75,1128.00,782,88,870.00
03/08/2005,10:41,1128.00,1128.00,1127.75,1128.00,44,66,110.00
03/08/2005,10:42,1128.00,1128.25,1127.50,1127.50,301,343,644.00
03/08/2005,10:43,1127.75,1127.75,1127.50,1127.75,272,7,279.00
03/08/2005,10:44,1127.75,1128.25,1127.50,1128.25,445,10,455.00
03/08/2005,10:45,1128.00,1128.25,1127.75,1127.75,39,114,153.00
03/08/2005,10:46,1128.00,1128.00,1127.50,1127.75,81,524,605.00
03/08/2005,10:47,1127.75,1127.75,1127.25,1127.25,326,307,633.00
03/08/2005,10:48,1127.50,1127.75,1127.25,1127.25,128,222,350.00
03/08/2005,10:49,1127.25,1128.25,1127.25,1128.00,819,131,950.00
03/08/2005,10:50,1127.75,1128.00,1127.75,1128.00,73,6,79.00
03/08/2005,10:51,1127.75,1128.25,1127.75,1128.25,350,11,361.00
03/08/2005,10:52,1128.25,1128.50,1128.00,1128.25,904,350,1254.00
03/08/2005,10:53,1128.25,1128.75,1128.25,1128.50,1371,329,1700.00
03/08/2005,10:54,1128.75,1128.75,1128.25,1128.75,759,290,1049.00
03/08/2005,10:55,1128.50,1128.75,1127.75,1128.00,67,1146,1213.00
03/08/2005,10:56,1128.00,1128.25,1127.75,1128.25,380,6,386.00
03/08/2005,10:57,1128.25,1128.25,1128.00,1128.00,180,94,274.00
03/08/2005,10:58,1128.00,1128.25,1128.00,1128.25,14,2,16.00
03/08/2005,10:59,1128.00,1128.25,1128.00,1128.25,85,7,92.00
03/08/2005,11:00,1128.00,1128.00,1127.25,1127.25,364,2534,2898.00
03/08/2005,11:01,1127.25,1127.75,1127.25,1127.50,412,543,955.00
03/08/2005,11:02,1127.25,1127.75,1127.00,1127.50,1079,1279,2358.00
03/08/2005,11:03,1127.50,1127.75,1127.25,1127.50,315,556,871.00
03/08/2005,11:04,1127.50,1127.50,1126.50,1126.75,304,2553,2857.00
03/08/2005,11:05,1127.00,1127.00,1126.50,1126.75,216,745,961.00
03/08/2005,11:06,1126.75,1126.75,1126.50,1126.75,712,110,822.00
03/08/2005,11:07,1126.75,1127.00,1126.50,1126.75,229,29,258.00
03/08/2005,11:08,1126.75,1127.25,1126.75,1127.25,392,15,407.00
03/08/2005,11:09,1127.25,1127.50,1127.25,1127.50,386,173,559.00
03/08/2005,11:10,1127.50,1127.75,1127.25,1127.50,573,606,1179.00
03/08/2005,11:11,1127.50,1127.50,1127.25,1127.25,88,88,176.00
03/08/2005,11:12,1127.25,1127.50,1127.00,1127.25,42,280,322.00
03/08/2005,11:13,1127.25,1127.50,1127.00,1127.25,249,27,276.00
03/08/2005,11:14,1127.25,1127.25,1126.50,1126.75,248,1072,1320.00
03/08/2005,11:15,1126.75,1127.00,1126.50,1126.75,422,235,657.00
03/08/2005,11:16,1127.00,1127.25,1127.00,1127.00,250,22,272.00
03/08/2005,11:17,1127.25,1127.25,1126.75,1127.00,518,335,853.00
03/08/2005,11:18,1127.00,1127.50,1127.00,1127.50,519,25,544.00
03/08/2005,11:19,1127.25,1127.75,1127.25,1127.50,604,175,779.00
03/08/2005,11:20,1127.50,1127.50,1127.00,1127.00,49,648,697.00
03/08/2005,11:21,1127.00,1127.50,1127.00,1127.25,432,141,573.00
03/08/2005,11:22,1127.25,1127.50,1126.75,1127.50,628,163,791.00
03/08/2005,11:23,1127.50,1127.75,1127.25,1127.75,223,8,231.00
03/08/2005,11:24,1127.50,1127.75,1127.50,1127.50,74,177,251.00
03/08/2005,11:25,1127.50,1128.00,1127.50,1127.50,1657,684,2341.00
03/08/2005,11:26,1127.50,1127.75,1127.50,1127.50,265,19,284.00
03/08/2005,11:27,1127.50,1127.75,1127.50,1127.50,62,6,68.00
03/08/2005,11:28,1127.75,1128.00,1127.50,1127.75,177,391,568.00
03/08/2005,11:29,1127.75,1127.75,1127.25,1127.50,236,265,501.00
03/08/2005,11:30,1127.25,1127.75,1127.25,1127.50,257,37,294.00
03/08/2005,11:31,1127.50,1127.50,1127.25,1127.25,180,71,251.00
03/08/2005,11:32,1127.25,1127.50,1127.25,1127.50,12,8,20.00
03/08/2005,11:33,1127.25,1127.75,1127.25,1127.75,575,465,1040.00
03/08/2005,11:34,1127.75,1127.75,1127.00,1127.00,164,1021,1185.00
03/08/2005,11:35,1127.00,1127.00,1126.25,1126.75,350,2372,2722.00
03/08/2005,11:36,1126.75,1127.00,1126.50,1126.75,315,331,646.00
03/08/2005,11:37,1126.50,1126.75,1126.50,1126.75,147,491,638.00
03/08/2005,11:38,1126.50,1127.00,1126.50,1126.50,627,352,979.00
03/08/2005,11:39,1126.75,1126.75,1126.50,1126.50,330,37,367.00
03/08/2005,11:40,1126.50,1127.75,1126.50,1127.75,1904,298,2202.00
03/08/2005,11:41,1127.75,1128.25,1127.50,1128.00,1188,403,1591.00
03/08/2005,11:42,1128.00,1128.00,1127.25,1127.50,42,855,897.00
03/08/2005,11:43,1127.25,1127.75,1127.25,1127.75,250,9,259.00
03/08/2005,11:44,1127.50,1127.75,1127.25,1127.50,7,666,673.00
03/08/2005,11:45,1127.50,1128.00,1127.50,1127.75,325,186,511.00
03/08/2005,11:46,1127.75,1128.00,1127.75,1127.75,442,565,1007.00
03/08/2005,11:47,1128.00,1128.00,1127.50,1127.75,61,362,423.00
03/08/2005,11:48,1127.50,1127.75,1127.50,1127.75,7,368,375.00
03/08/2005,11:49,1127.50,1127.75,1127.50,1127.75,49,11,60.00
03/08/2005,11:50,1127.75,1127.75,1127.25,1127.25,19,837,856.00
03/08/2005,11:51,1127.25,1127.50,1127.00,1127.50,688,52,740.00
03/08/2005,11:52,1127.25,1127.50,1127.25,1127.50,272,54,326.00
03/08/2005,11:53,1127.50,1127.75,1127.25,1127.75,78,4,82.00
03/08/2005,11:54,1127.75,1128.00,1127.50,1127.75,279,182,461.00
03/08/2005,11:55,1127.75,1128.00,1127.50,1127.50,114,292,406.00
03/08/2005,11:56,1127.50,1127.75,1127.50,1127.50,102,15,117.00
03/08/2005,11:57,1127.50,1127.75,1127.50,1127.50,10,30,40.00
03/08/2005,11:58,1127.75,1127.75,1127.50,1127.50,403,2,405.00
03/08/2005,11:59,1127.75,1127.75,1127.25,1127.25,16,287,303.00
03/08/2005,12:00,1127.25,1127.50,1127.00,1127.25,109,193,302.00
03/08/2005,12:01,1127.00,1127.50,1127.00,1127.50,464,56,520.00
03/08/2005,12:02,1127.50,1127.50,1127.25,1127.25,78,415,493.00
03/08/2005,12:03,1127.25,1127.50,1127.25,1127.50,40,176,216.00
03/08/2005,12:04,1127.25,1127.75,1127.25,1127.50,150,53,203.00
03/08/2005,12:05,1127.50,1128.00,1127.25,1128.00,1549,199,1748.00
03/08/2005,12:06,1128.00,1128.75,1127.75,1128.50,1627,194,1821.00
03/08/2005,12:07,1128.75,1129.50,1128.50,1129.50,4586,1209,5795.00
03/08/2005,12:08,1129.50,1129.75,1129.25,1129.50,660,962,1622.00
03/08/2005,12:09,1129.50,1129.50,1128.75,1128.75,909,2032,2941.00
03/08/2005,12:10,1129.00,1129.00,1128.75,1129.00,867,271,1138.00
03/08/2005,12:11,1128.75,1129.25,1128.75,1129.25,231,76,307.00
03/08/2005,12:12,1129.00,1129.25,1128.75,1128.75,124,247,371.00
03/08/2005,12:13,1128.75,1129.00,1128.75,1128.75,237,1309,1546.00
03/08/2005,12:14,1128.75,1129.50,1128.75,1129.50,1077,16,1093.00
03/08/2005,12:15,1129.25,1129.75,1129.25,1129.25,697,747,1444.00
03/08/2005,12:16,1129.50,1129.50,1129.00,1129.25,455,478,933.00
03/08/2005,12:17,1129.25,1129.25,1129.00,1129.25,81,163,244.00
03/08/2005,12:18,1129.25,1129.50,1129.00,1129.25,242,72,314.00
03/08/2005,12:19,1129.50,1129.75,1129.25,1129.75,670,394,1064.00
03/08/2005,12:20,1129.75,1129.75,1129.50,1129.50,1121,72,1193.00
03/08/2005,12:21,1129.50,1129.75,1129.00,1129.25,1173,779,1952.00
03/08/2005,12:22,1129.00,1129.25,1128.75,1129.00,83,487,570.00
03/08/2005,12:23,1129.00,1129.00,1128.75,1128.75,146,175,321.00
03/08/2005,12:24,1128.75,1129.00,1128.75,1129.00,49,128,177.00
03/08/2005,12:25,1129.00,1129.00,1128.50,1129.00,250,607,857.00
03/08/2005,12:26,1128.75,1128.75,1128.50,1128.75,28,522,550.00
03/08/2005,12:27,1128.50,1128.75,1128.50,1128.75,73,313,386.00
03/08/2005,12:28,1128.50,1129.00,1128.50,1129.00,318,515,833.00
03/08/2005,12:29,1129.00,1129.00,1128.75,1128.75,18,39,57.00
03/08/2005,12:30,1129.00,1129.00,1128.25,1128.50,266,1183,1449.00
03/08/2005,12:31,1128.25,1128.50,1128.25,1128.50,107,169,276.00
03/08/2005,12:32,1128.50,1128.50,1128.25,1128.50,18,36,54.00
03/08/2005,12:33,1128.50,1128.50,1128.25,1128.25,46,2374,2420.00
03/08/2005,12:34,1128.25,1128.50,1128.00,1128.50,264,459,723.00
03/08/2005,12:35,1128.25,1128.50,1128.25,1128.25,1253,337,1590.00
03/08/2005,12:36,1128.50,1128.50,1128.25,1128.50,28,19,47.00
03/08/2005,12:37,1128.50,1128.50,1128.50,1128.50,44,0,44.00
03/08/2005,12:38,1128.50,1128.50,1128.25,1128.25,13,6,19.00
03/08/2005,12:39,1128.50,1128.50,1128.25,1128.50,81,23,104.00
03/08/2005,12:40,1128.25,1128.50,1128.25,1128.50,387,7,394.00
03/08/2005,12:41,1128.50,1128.75,1128.25,1128.75,214,7,221.00
03/08/2005,12:42,1128.75,1129.75,1128.75,1129.25,2968,1285,4253.00
03/08/2005,12:43,1129.25,1129.25,1128.50,1128.75,1070,853,1923.00
03/08/2005,12:44,1128.75,1128.75,1127.75,1128.00,1224,2543,3767.00
03/08/2005,12:45,1128.00,1128.00,1127.25,1127.25,648,2360,3008.00
03/08/2005,12:46,1127.25,1127.50,1127.00,1127.50,593,1951,2544.00
03/08/2005,12:47,1127.50,1127.50,1127.00,1127.25,125,445,570.00
03/08/2005,12:48,1127.25,1127.50,1127.00,1127.25,458,481,939.00
03/08/2005,12:49,1127.25,1127.50,1126.75,1127.25,478,1741,2219.00
03/08/2005,12:50,1127.25,1127.25,1126.75,1127.25,148,130,278.00
03/08/2005,12:51,1127.00,1127.25,1126.75,1126.75,25,490,515.00
03/08/2005,12:52,1126.75,1127.50,1126.75,1127.25,528,429,957.00
03/08/2005,12:53,1127.25,1127.25,1126.00,1126.25,1579,4769,6348.00
03/08/2005,12:54,1126.25,1126.50,1125.75,1126.25,1715,2417,4132.00
03/08/2005,12:55,1126.25,1126.50,1126.25,1126.25,745,1644,2389.00
03/08/2005,12:56,1126.25,1127.00,1126.25,1127.00,1221,61,1282.00
03/08/2005,12:57,1126.75,1127.00,1126.75,1126.75,39,298,337.00
03/08/2005,12:58,1126.50,1126.75,1126.50,1126.50,61,591,652.00
03/08/2005,12:59,1126.50,1126.75,1126.50,1126.50,30,646,676.00
03/08/2005,13:00,1126.75,1126.75,1126.25,1126.25,1115,965,2080.00
03/08/2005,13:01,1126.25,1126.50,1126.00,1126.25,1274,632,1906.00
03/08/2005,13:02,1126.25,1126.75,1126.25,1126.75,669,19,688.00
03/08/2005,13:03,1126.75,1126.75,1126.00,1126.25,494,757,1251.00
03/08/2005,13:04,1126.50,1127.00,1126.25,1126.75,497,12,509.00
03/08/2005,13:05,1127.00,1127.25,1126.75,1127.25,1107,92,1199.00
03/08/2005,13:06,1127.25,1128.00,1127.00,1127.75,3083,791,3874.00
03/08/2005,13:07,1127.75,1128.00,1127.50,1127.50,1064,735,1799.00
03/08/2005,13:08,1127.50,1127.75,1127.50,1127.50,102,379,481.00
03/08/2005,13:09,1127.75,1127.75,1127.25,1127.25,50,1390,1440.00
03/08/2005,13:10,1127.50,1127.75,1127.25,1127.50,335,109,444.00
03/08/2005,13:11,1127.50,1127.75,1127.50,1127.50,56,272,328.00
03/08/2005,13:12,1127.50,1127.75,1127.00,1127.25,139,568,707.00
03/08/2005,13:13,1127.00,1127.25,1127.00,1127.00,6,427,433.00
03/08/2005,13:14,1127.00,1127.25,1126.25,1126.50,512,2234,2746.00
03/08/2005,13:15,1126.25,1127.00,1126.25,1127.00,1056,247,1303.00
03/08/2005,13:16,1127.00,1127.25,1126.50,1126.75,601,627,1228.00
03/08/2005,13:17,1126.50,1126.75,1126.25,1126.50,369,522,891.00
03/08/2005,13:18,1126.75,1126.75,1126.50,1126.50,223,35,258.00
03/08/2005,13:19,1126.75,1126.75,1126.00,1126.25,620,1421,2041.00
03/08/2005,13:20,1126.00,1126.50,1126.00,1126.25,222,1385,1607.00
03/08/2005,13:21,1126.25,1127.50,1126.25,1127.50,3549,922,4471.00
03/08/2005,13:22,1127.25,1127.50,1127.00,1127.25,475,433,908.00
03/08/2005,13:23,1127.50,1127.75,1127.25,1127.50,1218,285,1503.00
03/08/2005,13:24,1127.50,1127.75,1127.25,1127.50,284,443,727.00
03/08/2005,13:25,1127.50,1127.75,1127.25,1127.25,405,400,805.00
03/08/2005,13:26,1127.50,1127.50,1127.25,1127.25,106,246,352.00
03/08/2005,13:27,1127.50,1127.75,1127.25,1127.75,639,8,647.00
03/08/2005,13:28,1127.75,1128.50,1127.75,1128.25,2419,1056,3475.00
03/08/2005,13:29,1128.25,1128.50,1127.75,1128.00,894,623,1517.00
03/08/2005,13:30,1128.00,1128.25,1128.00,1128.25,238,816,1054.00
03/08/2005,13:31,1128.25,1128.50,1128.00,1128.25,1057,171,1228.00
03/08/2005,13:32,1128.25,1128.75,1128.00,1128.25,920,810,1730.00
03/08/2005,13:33,1128.00,1128.25,1128.00,1128.00,278,26,304.00
03/08/2005,13:34,1128.00,1128.25,1127.75,1127.75,295,611,906.00
03/08/2005,13:35,1127.75,1128.00,1127.75,1127.75,40,159,199.00
03/08/2005,13:36,1127.75,1128.00,1127.50,1127.75,310,587,897.00
03/08/2005,13:37,1128.00,1128.00,1127.75,1127.75,78,163,241.00
03/08/2005,13:38,1127.75,1128.75,1127.75,1128.50,2325,421,2746.00
03/08/2005,13:39,1128.50,1128.50,1128.25,1128.50,105,51,156.00
03/08/2005,13:40,1128.50,1129.00,1128.50,1128.75,2393,297,2690.00
03/08/2005,13:41,1129.00,1129.25,1128.75,1129.00,1040,1154,2194.00
03/08/2005,13:42,1129.00,1129.00,1128.50,1128.75,903,213,1116.00
03/08/2005,13:43,1129.00,1129.00,1128.00,1128.25,509,739,1248.00
03/08/2005,13:44,1128.00,1128.25,1128.00,1128.00,736,150,886.00
03/08/2005,13:45,1128.25,1128.25,1127.25,1127.50,185,1615,1800.00
03/08/2005,13:46,1127.75,1127.75,1127.50,1127.50,114,728,842.00
03/08/2005,13:47,1127.50,1127.75,1127.25,1127.50,453,464,917.00
03/08/2005,13:48,1127.50,1127.50,1127.25,1127.50,334,6,340.00
03/08/2005,13:49,1127.25,1127.75,1127.25,1127.75,287,12,299.00
03/08/2005,13:50,1127.75,1127.75,1127.50,1127.75,51,12,63.00
03/08/2005,13:51,1127.75,1127.75,1127.50,1127.75,29,15,44.00
03/08/2005,13:52,1127.50,1128.00,1127.50,1127.75,1484,402,1886.00
03/08/2005,13:53,1127.75,1127.75,1127.50,1127.50,128,707,835.00
03/08/2005,13:54,1127.25,1127.50,1127.00,1127.00,32,1240,1272.00
03/08/2005,13:55,1127.00,1127.25,1126.75,1127.25,673,722,1395.00
03/08/2005,13:56,1127.25,1127.75,1127.25,1127.75,772,7,779.00
03/08/2005,13:57,1127.75,1127.75,1127.25,1127.50,188,760,948.00
03/08/2005,13:58,1127.50,1127.75,1127.25,1127.50,102,83,185.00
03/08/2005,13:59,1127.50,1127.75,1127.25,1127.25,14,520,534.00
03/08/2005,14:00,1127.25,1128.00,1127.25,1128.00,1267,398,1665.00
03/08/2005,14:01,1127.75,1128.00,1127.50,1127.50,234,227,461.00
03/08/2005,14:02,1127.50,1127.75,1127.50,1127.50,3,332,335.00
03/08/2005,14:03,1127.50,1127.50,1127.25,1127.25,15,429,444.00
03/08/2005,14:04,1127.25,1127.50,1127.25,1127.50,198,136,334.00
03/08/2005,14:05,1127.50,1127.75,1127.25,1127.50,65,97,162.00
03/08/2005,14:06,1127.50,1127.75,1127.00,1127.00,5,446,451.00
03/08/2005,14:07,1127.25,1127.50,1127.25,1127.25,121,87,208.00
03/08/2005,14:08,1127.25,1127.50,1127.25,1127.25,39,290,329.00
03/08/2005,14:09,1127.25,1127.50,1126.75,1126.75,20,1515,1535.00
03/08/2005,14:10,1126.75,1127.00,1126.75,1127.00,375,51,426.00
03/08/2005,14:11,1127.25,1127.25,1127.00,1127.00,79,99,178.00
03/08/2005,14:12,1127.00,1127.50,1127.00,1127.00,330,456,786.00
03/08/2005,14:13,1127.00,1127.00,1126.25,1126.75,1177,2073,3250.00
03/08/2005,14:14,1126.50,1126.75,1126.50,1126.75,193,15,208.00
03/08/2005,14:15,1126.50,1127.00,1126.50,1127.00,235,43,278.00
03/08/2005,14:16,1127.00,1127.00,1126.75,1127.00,38,10,48.00
03/08/2005,14:17,1126.75,1127.00,1126.75,1127.00,72,115,187.00
03/08/2005,14:18,1127.00,1127.75,1127.00,1127.25,1647,329,1976.00
03/08/2005,14:19,1127.50,1127.50,1127.25,1127.50,27,175,202.00
03/08/2005,14:20,1127.50,1128.00,1127.50,1128.00,1326,2,1328.00
03/08/2005,14:21,1127.75,1128.00,1127.50,1127.75,202,228,430.00
03/08/2005,14:22,1127.50,1127.75,1127.50,1127.50,15,69,84.00
03/08/2005,14:23,1127.50,1127.75,1127.50,1127.50,375,565,940.00
03/08/2005,14:24,1127.25,1127.25,1127.00,1127.25,285,405,690.00
03/08/2005,14:25,1127.25,1127.75,1127.25,1127.50,449,201,650.00
03/08/2005,14:26,1127.25,1127.75,1127.25,1127.50,132,198,330.00
03/08/2005,14:27,1127.50,1127.50,1127.00,1127.00,220,216,436.00
03/08/2005,14:28,1127.00,1127.25,1127.00,1127.25,88,6,94.00
03/08/2005,14:29,1127.25,1127.25,1127.00,1127.25,36,5,41.00
03/08/2005,14:30,1127.00,1127.25,1126.75,1126.75,48,755,803.00
03/08/2005,14:31,1126.75,1127.00,1126.25,1126.50,207,898,1105.00
03/08/2005,14:32,1126.50,1127.00,1126.50,1126.75,520,842,1362.00
03/08/2005,14:33,1126.75,1126.75,1126.25,1126.25,112,428,540.00
03/08/2005,14:34,1126.25,1126.75,1126.00,1126.25,677,1288,1965.00
03/08/2005,14:35,1126.25,1126.50,1126.00,1126.25,372,753,1125.00
03/08/2005,14:36,1126.25,1126.25,1126.00,1126.25,479,969,1448.00
03/08/2005,14:37,1126.00,1126.25,1125.75,1126.00,1140,950,2090.00
03/08/2005,14:38,1126.00,1126.00,1125.75,1126.00,384,431,815.00
03/08/2005,14:39,1125.75,1125.75,1124.75,1124.75,1392,7641,9033.00
03/08/2005,14:40,1124.75,1125.00,1123.75,1124.25,2994,4637,7631.00
03/08/2005,14:41,1124.25,1124.75,1124.00,1124.50,2271,1698,3969.00
03/08/2005,14:42,1124.50,1124.50,1124.00,1124.50,1273,1814,3087.00
03/08/2005,14:43,1124.25,1124.75,1124.25,1124.50,2893,1643,4536.00
03/08/2005,14:44,1124.25,1124.50,1124.00,1124.25,1242,1235,2477.00
03/08/2005,14:45,1124.00,1124.50,1124.00,1124.25,1373,1058,2431.00
03/08/2005,14:46,1124.00,1124.50,1124.00,1124.25,942,656,1598.00
03/08/2005,14:47,1124.25,1124.25,1124.00,1124.25,197,822,1019.00
03/08/2005,14:48,1124.25,1124.75,1124.00,1124.25,2785,1276,4061.00
03/08/2005,14:49,1124.50,1125.25,1124.25,1125.00,3027,362,3389.00
03/08/2005,14:50,1125.25,1125.75,1125.00,1125.50,1487,622,2109.00
03/08/2005,14:51,1125.75,1125.75,1125.50,1125.50,2526,361,2887.00
03/08/2005,14:52,1125.75,1125.75,1125.25,1125.50,1250,1544,2794.00
03/08/2005,14:53,1125.50,1125.75,1125.00,1125.00,130,1644,1774.00
03/08/2005,14:54,1125.00,1125.25,1124.75,1124.75,67,1027,1094.00
03/08/2005,14:55,1125.00,1125.00,1124.50,1124.50,131,1251,1382.00
03/08/2005,14:56,1124.75,1125.25,1124.50,1125.00,1103,384,1487.00
03/08/2005,14:57,1125.00,1125.00,1124.50,1124.75,148,1208,1356.00
03/08/2005,14:58,1124.75,1125.00,1124.50,1124.75,158,1687,1845.00
03/08/2005,14:59,1124.75,1125.00,1124.50,1124.75,921,1571,2492.00
03/08/2005,15:00,1124.75,1124.75,1124.25,1124.25,1357,2507,3864.00
03/08/2005,15:01,1124.50,1125.25,1124.25,1124.75,4113,3407,7520.00
03/08/2005,15:02,1124.75,1125.00,1124.50,1125.00,1635,642,2277.00
03/08/2005,15:03,1125.00,1125.00,1124.75,1125.00,1503,528,2031.00
03/08/2005,15:04,1125.00,1125.00,1124.75,1125.00,354,23,377.00
03/08/2005,15:05,1125.00,1125.00,1124.50,1124.75,496,1378,1874.00
03/08/2005,15:06,1124.75,1125.25,1124.75,1125.00,1030,725,1755.00
03/08/2005,15:07,1125.00,1125.25,1124.75,1125.00,712,134,846.00
03/08/2005,15:08,1125.25,1125.25,1124.75,1124.75,148,819,967.00
03/08/2005,15:09,1125.00,1125.00,1124.75,1125.00,395,52,447.00
03/08/2005,15:10,1125.00,1125.00,1124.75,1125.00,395,2,397.00
03/08/2005,15:11,1124.75,1125.25,1124.75,1125.25,794,339,1133.00
03/08/2005,15:12,1125.00,1125.25,1125.00,1125.25,43,194,237.00
03/08/2005,15:13,1125.00,1125.25,1125.00,1125.25,221,261,482.00
03/08/2005,15:14,1125.25,1125.50,1125.00,1125.50,1046,268,1314.00
03/08/2005,15:15,1125.50,1126.00,1125.25,1125.75,3314,1907,5221.00
03/08/2005,15:16,1125.50,1125.50,1125.50,1125.50,0,6,6.00
03/08/2005,15:31,1126.00,1126.25,1125.75,1126.00,284,307,591.00
03/08/2005,15:32,1126.00,1126.25,1126.00,1126.00,17,136,153.00
03/08/2005,15:33,1126.00,1126.25,1126.00,1126.25,1,77,78.00
03/08/2005,15:34,1126.25,1126.25,1126.00,1126.00,1,1,2.00
03/08/2005,15:35,1126.25,1126.25,1126.00,1126.00,3,1,4.00
03/08/2005,15:36,1126.25,1126.25,1126.25,1126.25,2,0,2.00
03/08/2005,15:37,1126.25,1126.25,1126.25,1126.25,10,0,10.00
03/08/2005,15:38,1126.25,1126.25,1126.00,1126.00,4,2,6.00
03/08/2005,15:39,1126.25,1126.25,1126.00,1126.00,1,119,120.00
03/08/2005,15:40,1126.00,1126.00,1125.75,1125.75,0,35,35.00
03/08/2005,15:41,1126.00,1126.00,1125.75,1125.75,6,154,160.00
03/08/2005,15:42,1125.75,1125.75,1125.75,1125.75,0,2,2.00
03/08/2005,15:43,1126.00,1126.00,1125.75,1125.75,3,6,9.00
03/08/2005,15:44,1126.00,1126.00,1126.00,1126.00,1,0,1.00
03/08/2005,15:45,1126.00,1126.00,1126.00,1126.00,7,0,7.00
03/08/2005,15:46,1126.00,1126.00,1126.00,1126.00,1,0,1.00
03/08/2005,15:47,1125.75,1126.00,1125.75,1126.00,32,50,82.00
03/08/2005,15:48,1125.75,1126.00,1125.75,1126.00,20,9,29.00
03/08/2005,15:49,1126.00,1126.00,1125.50,1126.00,30,137,167.00
03/08/2005,15:50,1125.75,1126.00,1125.75,1125.75,10,8,18.00
03/08/2005,15:51,1125.75,1125.75,1125.50,1125.75,36,15,51.00
03/08/2005,15:52,1125.75,1126.00,1125.75,1126.00,33,0,33.00
03/08/2005,15:53,1125.75,1125.75,1125.75,1125.75,0,13,13.00
03/08/2005,15:55,1125.50,1125.50,1125.50,1125.50,0,1,1.00
03/08/2005,15:56,1125.50,1125.75,1125.50,1125.75,156,19,175.00
03/08/2005,15:57,1125.75,1125.75,1125.75,1125.75,5,0,5.00
03/08/2005,15:58,1125.75,1125.75,1125.75,1125.75,9,0,9.00
03/08/2005,15:59,1125.75,1125.75,1125.75,1125.75,1,0,1.00
03/08/2005,16:00,1126.00,1126.00,1126.00,1126.00,4,0,4.00
03/08/2005,17:01,1125.50,1125.50,1125.25,1125.25,77,62,139.00
03/08/2005,17:02,1125.00,1125.25,1125.00,1125.25,112,28,140.00
03/08/2005,17:03,1125.25,1125.25,1125.25,1125.25,2,0,2.00
03/08/2005,17:04,1125.25,1125.25,1125.25,1125.25,2,0,2.00
03/08/2005,17:05,1125.25,1125.25,1125.00,1125.00,4,75,79.00
03/08/2005,17:06,1125.00,1125.00,1125.00,1125.00,0,12,12.00
03/08/2005,17:07,1125.25,1125.25,1125.25,1125.25,7,0,7.00
03/08/2005,17:09,1125.25,1125.25,1125.25,1125.25,22,0,22.00
03/08/2005,17:11,1125.25,1125.25,1125.25,1125.25,7,0,7.00
03/08/2005,17:12,1125.00,1125.00,1125.00,1125.00,0,107,107.00
03/08/2005,17:13,1125.25,1125.25,1125.00,1125.00,23,111,134.00
03/08/2005,17:14,1125.25,1125.25,1125.25,1125.25,11,0,11.00
03/08/2005,17:15,1125.25,1125.25,1125.25,1125.25,25,0,25.00
03/08/2005,17:16,1125.25,1125.25,1125.25,1125.25,4,0,4.00
03/08/2005,17:17,1125.25,1125.25,1125.25,1125.25,2,0,2.00
03/08/2005,17:18,1125.25,1125.25,1125.25,1125.25,1,0,1.00
03/08/2005,17:19,1125.25,1125.25,1125.25,1125.25,1,0,1.00
03/08/2005,17:21,1125.25,1125.25,1125.00,1125.00,1,2,3.00
03/08/2005,17:22,1125.00,1125.00,1125.00,1125.00,0,17,17.00
03/08/2005,17:23,1125.25,1125.25,1125.25,1125.25,66,0,66.00
03/08/2005,17:24,1125.25,1125.25,1125.25,1125.25,5,0,5.00
03/08/2005,17:25,1125.50,1125.50,1125.50,1125.50,1,0,1.00
03/08/2005,17:26,1125.50,1125.50,1125.50,1125.50,1,0,1.00
03/08/2005,17:28,1125.25,1125.25,1125.25,1125.25,0,11,11.00
03/08/2005,17:29,1125.25,1125.25,1125.25,1125.25,0,17,17.00
03/08/2005,17:30,1125.25,1125.25,1125.25,1125.25,0,8,8.00
03/08/2005,17:33,1125.50,1125.50,1125.50,1125.50,25,0,25.00
03/08/2005,17:34,1125.50,1125.50,1125.50,1125.50,25,0,25.00
03/08/2005,17:36,1125.50,1125.50,1125.50,1125.50,1,0,1.00
03/08/2005,17:37,1125.25,1125.25,1125.25,1125.25,0,3,3.00
03/08/2005,17:39,1125.25,1125.25,1125.25,1125.25,0,1,1.00
03/08/2005,17:40,1125.50,1125.50,1125.50,1125.50,7,0,7.00
03/08/2005,17:42,1125.25,1125.50,1125.25,1125.50,4,10,14.00
03/08/2005,17:47,1125.50,1125.50,1125.25,1125.25,2,3,5.00
03/08/2005,17:48,1125.25,1125.25,1125.25,1125.25,0,8,8.00
03/08/2005,17:49,1125.25,1125.25,1125.25,1125.25,0,20,20.00
03/08/2005,17:51,1125.25,1125.25,1125.25,1125.25,0,12,12.00
03/08/2005,17:52,1125.25,1125.50,1125.25,1125.50,11,6,17.00
03/08/2005,17:56,1125.50,1125.50,1125.50,1125.50,1,0,1.00
03/08/2005,18:03,1125.50,1125.50,1125.50,1125.50,34,0,34.00
03/08/2005,18:06,1125.25,1125.25,1125.25,1125.25,0,1,1.00
03/08/2005,18:15,1125.25,1125.25,1125.25,1125.25,0,4,4.00
03/08/2005,18:17,1125.25,1125.25,1125.25,1125.25,0,1,1.00
03/08/2005,18:20,1125.50,1125.50,1125.50,1125.50,1,0,1.00
03/08/2005,18:23,1125.50,1125.50,1125.50,1125.50,2,0,2.00
03/08/2005,18:24,1125.50,1125.50,1125.25,1125.25,3,5,8.00
03/08/2005,18:25,1125.25,1125.25,1125.25,1125.25,0,5,5.00
03/08/2005,18:27,1125.25,1125.25,1124.75,1125.00,168,133,301.00
03/08/2005,18:28,1125.00,1125.00,1125.00,1125.00,0,26,26.00
03/08/2005,18:29,1125.00,1125.00,1125.00,1125.00,0,28,28.00
03/08/2005,18:30,1124.75,1124.75,1124.75,1124.75,0,6,6.00
03/08/2005,18:32,1125.25,1125.25,1125.00,1125.00,1,5,6.00
03/08/2005,18:33,1125.00,1125.00,1125.00,1125.00,0,3,3.00
03/08/2005,18:35,1125.00,1125.00,1125.00,1125.00,0,3,3.00
03/08/2005,18:38,1125.00,1125.00,1125.00,1125.00,0,1,1.00
03/08/2005,18:44,1125.25,1125.25,1125.25,1125.25,1,0,1.00
03/08/2005,18:45,1125.25,1125.25,1125.25,1125.25,1,0,1.00
03/08/2005,18:46,1125.25,1125.25,1125.25,1125.25,54,0,54.00
03/08/2005,18:47,1125.25,1125.25,1125.25,1125.25,5,0,5.00
03/08/2005,18:50,1125.25,1125.25,1125.25,1125.25,8,0,8.00
03/08/2005,18:53,1125.50,1125.50,1125.50,1125.50,8,0,8.00
03/08/2005,18:54,1125.50,1125.50,1125.50,1125.50,17,0,17.00
03/08/2005,18:57,1125.50,1125.50,1125.50,1125.50,7,0,7.00
03/08/2005,18:58,1125.50,1125.50,1125.50,1125.50,3,0,3.00
03/08/2005,18:59,1125.50,1125.50,1125.50,1125.50,3,0,3.00
03/08/2005,19:07,1125.50,1125.50,1125.50,1125.50,1,0,1.00
03/08/2005,19:12,1125.50,1125.50,1125.50,1125.50,1,0,1.00
03/08/2005,19:13,1125.50,1125.50,1125.50,1125.50,1,0,1.00
03/08/2005,19:17,1125.50,1125.50,1125.50,1125.50,2,0,2.00
03/08/2005,19:18,1125.50,1125.50,1125.50,1125.50,1,0,1.00
03/08/2005,19:19,1125.50,1125.50,1125.50,1125.50,2,0,2.00
03/08/2005,19:20,1125.25,1125.25,1125.25,1125.25,0,1,1.00
03/08/2005,19:23,1125.50,1125.50,1125.50,1125.50,54,0,54.00
03/08/2005,19:24,1125.50,1125.50,1125.50,1125.50,1,0,1.00
03/08/2005,19:26,1125.75,1125.75,1125.75,1125.75,44,0,44.00
03/08/2005,19:27,1125.75,1125.75,1125.75,1125.75,50,0,50.00
03/08/2005,19:35,1125.75,1125.75,1125.75,1125.75,1,0,1.00
03/08/2005,19:36,1125.50,1125.50,1125.50,1125.50,0,1,1.00
03/08/2005,19:37,1125.50,1125.50,1125.50,1125.50,0,9,9.00
03/08/2005,19:47,1125.50,1125.50,1125.50,1125.50,0,28,28.00
03/08/2005,19:53,1125.50,1125.50,1125.50,1125.50,0,1,1.00
03/08/2005,19:58,1125.50,1125.50,1125.50,1125.50,0,5,5.00
03/08/2005,20:03,1125.50,1125.50,1125.50,1125.50,0,5,5.00
03/08/2005,20:05,1125.50,1125.50,1125.50,1125.50,0,1,1.00
03/08/2005,20:07,1125.75,1125.75,1125.75,1125.75,9,0,9.00
03/08/2005,20:08,1125.75,1125.75,1125.50,1125.50,1,1,2.00
03/08/2005,20:09,1125.50,1125.50,1125.50,1125.50,0,1,1.00
03/08/2005,20:12,1125.50,1125.50,1125.50,1125.50,0,10,10.00
03/08/2005,20:16,1125.75,1125.75,1125.75,1125.75,1,0,1.00
03/08/2005,20:18,1125.50,1125.50,1125.50,1125.50,0,1,1.00
03/08/2005,20:19,1125.50,1125.50,1125.50,1125.50,0,16,16.00
03/08/2005,20:21,1125.50,1125.50,1125.50,1125.50,0,11,11.00
03/08/2005,20:29,1125.75,1125.75,1125.75,1125.75,2,0,2.00
03/08/2005,20:39,1125.75,1125.75,1125.75,1125.75,26,0,26.00
03/08/2005,20:41,1125.75,1125.75,1125.75,1125.75,1,0,1.00
03/08/2005,20:44,1125.75,1125.75,1125.75,1125.75,10,0,10.00
03/08/2005,20:46,1125.75,1125.75,1125.75,1125.75,54,0,54.00
03/08/2005,20:48,1125.75,1125.75,1125.75,1125.75,3,0,3.00
03/08/2005,20:49,1125.75,1125.75,1125.75,1125.75,2,0,2.00
03/08/2005,20:52,1125.75,1125.75,1125.75,1125.75,5,0,5.00
03/08/2005,21:01,1125.75,1125.75,1125.75,1125.75,1,0,1.00
03/08/2005,21:02,1125.75,1125.75,1125.75,1125.75,1,0,1.00
03/08/2005,21:05,1125.75,1125.75,1125.75,1125.75,8,0,8.00
03/08/2005,21:06,1125.75,1125.75,1125.75,1125.75,9,0,9.00
03/08/2005,21:09,1125.75,1125.75,1125.75,1125.75,1,0,1.00
03/08/2005,21:14,1126.00,1126.00,1126.00,1126.00,16,0,16.00
03/08/2005,21:15,1126.00,1126.00,1126.00,1126.00,1,0,1.00
03/08/2005,21:17,1125.75,1125.75,1125.75,1125.75,0,2,2.00
03/08/2005,21:19,1126.00,1126.00,1126.00,1126.00,1,0,1.00
03/08/2005,21:29,1125.75,1126.00,1125.75,1126.00,10,2,12.00
03/08/2005,21:30,1125.75,1125.75,1125.75,1125.75,0,12,12.00
03/08/2005,21:33,1125.75,1125.75,1125.75,1125.75,0,10,10.00
03/08/2005,21:36,1125.75,1125.75,1125.75,1125.75,0,40,40.00
03/08/2005,21:37,1125.75,1125.75,1125.75,1125.75,0,14,14.00
03/08/2005,21:38,1125.75,1125.75,1125.75,1125.75,0,2,2.00
03/08/2005,21:39,1125.75,1125.75,1125.75,1125.75,0,5,5.00
03/08/2005,21:41,1125.50,1125.50,1125.50,1125.50,0,1,1.00
03/08/2005,21:46,1125.50,1125.50,1125.50,1125.50,0,1,1.00
03/08/2005,21:50,1125.75,1125.75,1125.75,1125.75,1,0,1.00
03/08/2005,21:53,1125.75,1125.75,1125.75,1125.75,40,0,40.00
03/08/2005,21:56,1125.75,1125.75,1125.75,1125.75,5,0,5.00
03/08/2005,21:57,1126.00,1126.00,1126.00,1126.00,10,0,10.00
03/08/2005,21:59,1126.00,1126.00,1126.00,1126.00,2,0,2.00
03/08/2005,22:00,1126.00,1126.00,1126.00,1126.00,4,0,4.00
03/08/2005,22:01,1125.75,1125.75,1125.75,1125.75,0,4,4.00
03/08/2005,22:03,1125.75,1125.75,1125.75,1125.75,0,1,1.00
03/08/2005,22:06,1126.00,1126.00,1126.00,1126.00,20,0,20.00
03/08/2005,22:08,1126.00,1126.00,1126.00,1126.00,2,0,2.00
03/08/2005,22:14,1126.00,1126.00,1126.00,1126.00,1,0,1.00
03/08/2005,22:16,1126.00,1126.00,1126.00,1126.00,1,0,1.00
03/08/2005,22:21,1126.00,1126.00,1125.75,1125.75,2,2,4.00
03/08/2005,22:26,1126.00,1126.00,1126.00,1126.00,1,0,1.00
03/08/2005,22:27,1125.75,1125.75,1125.75,1125.75,0,10,10.00
03/08/2005,22:28,1125.75,1125.75,1125.75,1125.75,0,7,7.00
03/08/2005,22:29,1125.75,1125.75,1125.50,1125.50,0,2,2.00
03/08/2005,22:31,1125.50,1125.50,1125.50,1125.50,0,2,2.00
03/08/2005,22:32,1125.75,1125.75,1125.75,1125.75,2,0,2.00
03/08/2005,22:34,1125.75,1125.75,1125.75,1125.75,3,0,3.00
03/08/2005,22:37,1125.75,1126.00,1125.75,1126.00,161,0,161.00
03/08/2005,22:39,1126.00,1126.00,1126.00,1126.00,52,0,52.00
03/08/2005,22:40,1126.00,1126.00,1126.00,1126.00,1,0,1.00
03/08/2005,22:44,1126.00,1126.00,1126.00,1126.00,17,0,17.00
03/08/2005,22:59,1126.25,1126.25,1126.25,1126.25,50,0,50.00
03/08/2005,23:02,1126.25,1126.25,1126.25,1126.25,2,0,2.00
03/08/2005,23:03,1126.25,1126.25,1126.25,1126.25,5,0,5.00
03/08/2005,23:12,1126.25,1126.25,1126.25,1126.25,14,0,14.00
03/08/2005,23:13,1126.25,1126.25,1126.25,1126.25,20,0,20.00
03/08/2005,23:16,1126.25,1126.25,1126.25,1126.25,2,0,2.00
03/08/2005,23:22,1126.00,1126.25,1126.00,1126.25,1,5,6.00
03/08/2005,23:25,1126.25,1126.25,1126.25,1126.25,1,0,1.00
03/08/2005,23:26,1126.25,1126.25,1126.25,1126.25,18,0,18.00
03/08/2005,23:29,1126.00,1126.00,1126.00,1126.00,0,22,22.00
03/08/2005,23:31,1126.25,1126.25,1126.25,1126.25,1,0,1.00
03/08/2005,23:37,1126.25,1126.25,1126.25,1126.25,15,0,15.00
03/08/2005,23:40,1126.25,1126.25,1126.25,1126.25,1,0,1.00
03/08/2005,23:43,1126.00,1126.00,1126.00,1126.00,0,15,15.00
03/08/2005,23:44,1126.00,1126.00,1126.00,1126.00,0,1,1.00
03/08/2005,23:47,1126.00,1126.00,1126.00,1126.00,0,2,2.00
03/08/2005,23:50,1126.00,1126.00,1126.00,1126.00,0,6,6.00
03/08/2005,23:53,1126.00,1126.00,1126.00,1126.00,0,15,15.00
03/08/2005,23:55,1126.25,1126.25,1126.25,1126.25,1,0,1.00
03/08/2005,23:57,1126.25,1126.25,1126.25,1126.25,25,0,25.00
03/08/2005,23:58,1126.25,1126.25,1126.25,1126.25,12,0,12.00
03/08/2005,23:59,1126.25,1126.25,1126.25,1126.25,2,0,2.00
03/09/2005,00:01,1126.25,1126.25,1126.25,1126.25,12,0,12.00
03/09/2005,00:03,1126.25,1126.25,1126.25,1126.25,5,0,5.00
03/09/2005,00:09,1126.25,1126.25,1126.25,1126.25,1,0,1.00
03/09/2005,00:10,1126.25,1126.25,1126.25,1126.25,1,0,1.00
03/09/2005,00:13,1126.25,1126.50,1126.25,1126.50,27,0,27.00
03/09/2005,00:15,1126.25,1126.25,1126.25,1126.25,0,30,30.00
03/09/2005,00:16,1126.25,1126.25,1126.25,1126.25,0,5,5.00
03/09/2005,00:21,1126.25,1126.25,1126.25,1126.25,0,5,5.00
03/09/2005,00:24,1126.50,1126.50,1126.50,1126.50,4,0,4.00
03/09/2005,00:25,1126.50,1126.50,1126.50,1126.50,134,0,134.00
03/09/2005,00:27,1126.75,1126.75,1126.75,1126.75,20,0,20.00
03/09/2005,00:33,1126.75,1126.75,1126.75,1126.75,1,0,1.00
03/09/2005,00:41,1126.75,1126.75,1126.75,1126.75,50,0,50.00
03/09/2005,00:44,1126.75,1126.75,1126.75,1126.75,1,0,1.00
03/09/2005,00:46,1126.75,1126.75,1126.75,1126.75,1,0,1.00
03/09/2005,00:50,1126.75,1126.75,1126.75,1126.75,30,0,30.00
03/09/2005,00:53,1126.75,1126.75,1126.75,1126.75,65,0,65.00
03/09/2005,00:55,1127.00,1127.00,1127.00,1127.00,53,0,53.00
03/09/2005,01:00,1127.00,1127.00,1127.00,1127.00,3,0,3.00
03/09/2005,01:01,1126.75,1126.75,1126.75,1126.75,0,1,1.00
03/09/2005,01:02,1127.00,1127.00,1127.00,1127.00,7,0,7.00
03/09/2005,01:03,1127.00,1127.00,1127.00,1127.00,5,0,5.00
03/09/2005,01:05,1126.75,1126.75,1126.75,1126.75,0,2,2.00
03/09/2005,01:06,1127.00,1127.00,1126.75,1126.75,1,10,11.00
03/09/2005,01:10,1126.75,1126.75,1126.75,1126.75,0,1,1.00
03/09/2005,01:11,1126.75,1126.75,1126.75,1126.75,0,1,1.00
03/09/2005,01:12,1126.75,1126.75,1126.75,1126.75,0,1,1.00
03/09/2005,01:16,1127.00,1127.00,1127.00,1127.00,16,0,16.00
03/09/2005,01:20,1127.00,1127.00,1127.00,1127.00,5,0,5.00
03/09/2005,01:23,1126.75,1126.75,1126.75,1126.75,0,1,1.00
03/09/2005,01:28,1126.75,1126.75,1126.75,1126.75,0,3,3.00
03/09/2005,01:29,1127.00,1127.00,1127.00,1127.00,56,0,56.00
03/09/2005,01:30,1127.00,1127.00,1127.00,1127.00,18,0,18.00
03/09/2005,01:31,1127.00,1127.00,1127.00,1127.00,4,0,4.00
03/09/2005,01:32,1127.00,1127.00,1127.00,1127.00,3,0,3.00
03/09/2005,01:34,1127.00,1127.00,1127.00,1127.00,1,0,1.00
03/09/2005,01:42,1126.75,1126.75,1126.75,1126.75,0,25,25.00
03/09/2005,01:43,1126.75,1126.75,1126.75,1126.75,0,4,4.00
03/09/2005,01:48,1126.75,1126.75,1126.75,1126.75,0,8,8.00
03/09/2005,01:49,1126.75,1126.75,1126.75,1126.75,0,33,33.00
03/09/2005,01:51,1126.75,1126.75,1126.75,1126.75,0,25,25.00
03/09/2005,01:55,1126.50,1126.75,1126.50,1126.75,1,20,21.00
03/09/2005,01:56,1126.50,1126.50,1126.50,1126.50,0,1,1.00
03/09/2005,01:57,1126.75,1127.00,1126.50,1126.50,207,14,221.00
03/09/2005,01:58,1127.00,1127.00,1127.00,1127.00,10,0,10.00
03/09/2005,02:01,1126.75,1127.00,1126.75,1126.75,6,104,110.00
03/09/2005,02:02,1126.75,1126.75,1126.75,1126.75,0,160,160.00
03/09/2005,02:03,1126.75,1127.00,1126.75,1127.00,1,151,152.00
03/09/2005,02:04,1127.00,1127.25,1127.00,1127.25,101,0,101.00
03/09/2005,02:06,1127.25,1127.25,1127.25,1127.25,128,0,128.00
03/09/2005,02:07,1127.25,1127.50,1127.25,1127.25,171,1,172.00
03/09/2005,02:08,1127.50,1127.50,1127.50,1127.50,3,0,3.00
03/09/2005,02:09,1127.25,1127.25,1127.25,1127.25,0,46,46.00
03/09/2005,02:10,1127.00,1127.00,1127.00,1127.00,0,75,75.00
03/09/2005,02:11,1126.75,1127.00,1126.75,1127.00,12,8,20.00
03/09/2005,02:12,1126.75,1126.75,1126.75,1126.75,0,6,6.00
03/09/2005,02:13,1127.00,1127.00,1127.00,1127.00,122,0,122.00
03/09/2005,02:14,1127.00,1127.25,1127.00,1127.25,63,0,63.00
03/09/2005,02:15,1127.25,1127.50,1127.00,1127.00,108,21,129.00
03/09/2005,02:16,1127.00,1127.00,1126.75,1126.75,0,7,7.00
03/09/2005,02:17,1126.75,1126.75,1126.75,1126.75,0,2,2.00
03/09/2005,02:18,1126.75,1127.25,1126.75,1127.25,87,3,90.00
03/09/2005,02:19,1127.25,1127.25,1127.25,1127.25,2,0,2.00
03/09/2005,02:20,1127.25,1127.25,1127.00,1127.00,25,128,153.00
03/09/2005,02:21,1127.00,1127.25,1127.00,1127.25,2,5,7.00
03/09/2005,02:22,1127.00,1127.00,1127.00,1127.00,0,5,5.00
03/09/2005,02:23,1127.00,1127.00,1127.00,1127.00,0,1,1.00
03/09/2005,02:24,1127.00,1127.00,1127.00,1127.00,0,60,60.00
03/09/2005,02:25,1127.00,1127.00,1127.00,1127.00,0,48,48.00
03/09/2005,02:26,1127.25,1127.50,1127.25,1127.25,50,1,51.00
03/09/2005,02:27,1127.25,1127.25,1127.25,1127.25,0,26,26.00
03/09/2005,02:29,1127.25,1127.25,1127.25,1127.25,0,13,13.00
03/09/2005,02:30,1127.25,1127.50,1127.25,1127.50,4,17,21.00
03/09/2005,02:31,1127.50,1127.75,1127.50,1127.50,187,3,190.00
03/09/2005,02:32,1127.50,1127.50,1127.25,1127.25,0,78,78.00
03/09/2005,02:33,1127.50,1127.50,1127.25,1127.50,7,1,8.00
03/09/2005,02:34,1127.50,1127.50,1127.50,1127.50,3,0,3.00
03/09/2005,02:35,1127.50,1127.50,1127.00,1127.00,12,158,170.00
03/09/2005,02:36,1127.00,1127.00,1127.00,1127.00,0,125,125.00
03/09/2005,02:37,1127.00,1127.00,1126.75,1127.00,9,24,33.00
03/09/2005,02:38,1127.25,1127.25,1127.25,1127.25,1,0,1.00
03/09/2005,02:39,1127.00,1127.00,1127.00,1127.00,0,46,46.00
03/09/2005,02:40,1127.00,1127.00,1127.00,1127.00,0,5,5.00
03/09/2005,02:41,1127.25,1127.50,1127.25,1127.50,34,0,34.00
03/09/2005,02:42,1127.25,1127.25,1127.00,1127.00,0,41,41.00
03/09/2005,02:43,1127.25,1127.25,1127.25,1127.25,1,0,1.00
03/09/2005,02:45,1127.00,1127.25,1126.75,1127.25,95,14,109.00
03/09/2005,02:46,1127.25,1127.25,1127.25,1127.25,45,0,45.00
03/09/2005,02:47,1127.25,1127.25,1127.25,1127.25,5,0,5.00
03/09/2005,02:48,1127.25,1127.25,1127.25,1127.25,1,0,1.00
03/09/2005,02:50,1127.25,1127.25,1127.00,1127.00,30,6,36.00
03/09/2005,02:51,1127.00,1127.00,1127.00,1127.00,0,1,1.00
03/09/2005,02:56,1127.25,1127.75,1127.25,1127.50,126,49,175.00
03/09/2005,02:57,1127.50,1127.75,1127.50,1127.75,102,1,103.00
03/09/2005,02:58,1127.75,1128.00,1127.50,1127.75,303,7,310.00
03/09/2005,02:59,1127.75,1128.00,1127.75,1128.00,202,16,218.00
03/09/2005,03:00,1127.75,1128.00,1127.75,1128.00,51,2,53.00
03/09/2005,03:01,1128.00,1128.25,1128.00,1128.25,113,3,116.00
03/09/2005,03:02,1128.25,1128.25,1128.25,1128.25,26,0,26.00
03/09/2005,03:03,1128.25,1128.25,1128.00,1128.00,1,47,48.00
03/09/2005,03:04,1128.00,1128.25,1128.00,1128.00,1,36,37.00
03/09/2005,03:05,1128.00,1128.25,1128.00,1128.00,10,239,249.00
03/09/2005,03:07,1128.00,1128.00,1128.00,1128.00,0,19,19.00
03/09/2005,03:08,1128.25,1128.25,1128.25,1128.25,14,0,14.00
03/09/2005,03:09,1128.00,1128.00,1128.00,1128.00,0,23,23.00
03/09/2005,03:10,1128.00,1128.00,1128.00,1128.00,0,19,19.00
03/09/2005,03:11,1128.25,1128.25,1128.25,1128.25,3,0,3.00
03/09/2005,03:12,1128.25,1128.50,1128.25,1128.50,475,2,477.00
03/09/2005,03:13,1128.50,1128.75,1128.50,1128.50,136,40,176.00
03/09/2005,03:14,1128.50,1128.50,1128.50,1128.50,0,2,2.00
03/09/2005,03:15,1128.50,1128.50,1128.50,1128.50,0,404,404.00
03/09/2005,03:16,1128.50,1128.75,1128.25,1128.50,18,83,101.00
03/09/2005,03:18,1128.50,1128.50,1128.50,1128.50,34,0,34.00
03/09/2005,03:20,1128.50,1128.50,1128.50,1128.50,1,0,1.00
03/09/2005,03:22,1128.50,1128.50,1128.50,1128.50,2,0,2.00
03/09/2005,03:23,1128.50,1128.50,1128.50,1128.50,55,0,55.00
03/09/2005,03:24,1128.50,1128.50,1128.50,1128.50,69,0,69.00
03/09/2005,03:25,1128.50,1128.50,1128.50,1128.50,1,0,1.00
03/09/2005,03:27,1128.50,1128.50,1128.50,1128.50,13,0,13.00
03/09/2005,03:28,1128.25,1128.50,1128.25,1128.50,43,10,53.00
03/09/2005,03:29,1128.75,1128.75,1128.75,1128.75,1,0,1.00
03/09/2005,03:30,1128.50,1128.75,1128.50,1128.75,68,2,70.00
03/09/2005,03:31,1128.50,1128.75,1128.50,1128.50,2,132,134.00
03/09/2005,03:32,1128.50,1128.75,1128.50,1128.50,1,42,43.00
03/09/2005,03:33,1128.50,1128.50,1128.25,1128.25,0,16,16.00
03/09/2005,03:35,1128.25,1128.25,1128.25,1128.25,0,1,1.00
03/09/2005,03:39,1128.50,1128.50,1128.50,1128.50,57,0,57.00
03/09/2005,03:40,1128.25,1128.25,1128.25,1128.25,0,2,2.00
03/09/2005,03:42,1128.25,1128.25,1128.25,1128.25,0,52,52.00
03/09/2005,03:43,1128.50,1128.50,1128.50,1128.50,2,0,2.00
03/09/2005,03:44,1128.25,1128.25,1128.25,1128.25,0,65,65.00
03/09/2005,03:45,1128.50,1128.50,1128.50,1128.50,1,0,1.00
03/09/2005,03:48,1128.50,1128.75,1128.50,1128.75,204,0,204.00
03/09/2005,03:49,1128.50,1128.50,1128.50,1128.50,0,4,4.00
03/09/2005,03:50,1128.50,1128.50,1128.50,1128.50,0,2,2.00
03/09/2005,03:51,1128.50,1128.50,1128.50,1128.50,0,2,2.00
03/09/2005,03:52,1128.50,1128.50,1128.50,1128.50,0,1,1.00
03/09/2005,03:53,1128.50,1128.50,1128.50,1128.50,0,29,29.00
03/09/2005,03:55,1128.50,1128.75,1128.50,1128.50,100,7,107.00
03/09/2005,03:56,1128.50,1128.50,1128.50,1128.50,0,1,1.00
03/09/2005,03:57,1128.50,1128.50,1128.50,1128.50,0,3,3.00
03/09/2005,03:58,1128.50,1128.50,1128.50,1128.50,0,45,45.00
03/09/2005,04:04,1128.75,1128.75,1128.75,1128.75,32,0,32.00
03/09/2005,04:06,1128.50,1128.50,1128.50,1128.50,0,6,6.00
03/09/2005,04:07,1128.75,1128.75,1128.75,1128.75,1,0,1.00
03/09/2005,04:10,1128.50,1128.75,1128.50,1128.75,11,1,12.00
03/09/2005,04:11,1128.75,1129.00,1128.75,1129.00,179,1,180.00
03/09/2005,04:12,1128.75,1129.00,1128.75,1129.00,1,6,7.00
03/09/2005,04:13,1128.75,1128.75,1128.75,1128.75,0,146,146.00
03/09/2005,04:14,1128.75,1129.00,1128.75,1129.00,1,65,66.00
03/09/2005,04:15,1128.75,1128.75,1128.75,1128.75,0,10,10.00
03/09/2005,04:17,1128.75,1128.75,1128.75,1128.75,0,23,23.00
03/09/2005,04:18,1128.75,1128.75,1128.75,1128.75,0,16,16.00
03/09/2005,04:19,1128.75,1128.75,1128.75,1128.75,0,5,5.00
03/09/2005,04:20,1128.50,1128.50,1128.50,1128.50,0,2,2.00
03/09/2005,04:22,1128.75,1128.75,1128.75,1128.75,1,0,1.00
03/09/2005,04:23,1128.75,1128.75,1128.75,1128.75,6,0,6.00
03/09/2005,04:24,1128.50,1128.50,1128.50,1128.50,0,12,12.00
03/09/2005,04:25,1128.50,1128.50,1128.50,1128.50,0,5,5.00
03/09/2005,04:27,1128.50,1128.50,1128.50,1128.50,0,21,21.00
03/09/2005,04:29,1128.50,1128.75,1128.50,1128.75,1,3,4.00
03/09/2005,04:30,1128.50,1128.50,1128.50,1128.50,0,10,10.00
03/09/2005,04:31,1128.50,1128.50,1128.50,1128.50,0,1,1.00
03/09/2005,04:33,1128.50,1128.50,1128.50,1128.50,0,1,1.00
03/09/2005,04:34,1128.50,1128.50,1128.50,1128.50,0,1,1.00
03/09/2005,04:36,1128.50,1128.50,1128.50,1128.50,0,75,75.00
03/09/2005,04:37,1128.50,1128.50,1128.50,1128.50,0,2,2.00
03/09/2005,04:38,1128.50,1128.50,1128.50,1128.50,0,24,24.00
03/09/2005,04:39,1128.50,1128.50,1128.50,1128.50,0,45,45.00
03/09/2005,04:41,1128.25,1128.25,1128.25,1128.25,0,1,1.00
03/09/2005,04:42,1128.50,1128.50,1128.50,1128.50,2,0,2.00
03/09/2005,04:43,1128.50,1128.50,1128.50,1128.50,4,0,4.00
03/09/2005,04:48,1128.50,1128.50,1128.50,1128.50,1,0,1.00
03/09/2005,04:49,1128.50,1128.50,1128.25,1128.25,2,3,5.00
03/09/2005,04:50,1128.50,1128.75,1128.50,1128.50,54,50,104.00
03/09/2005,04:51,1128.50,1128.75,1128.50,1128.75,1,5,6.00
03/09/2005,04:52,1128.50,1128.75,1128.50,1128.75,4,1,5.00
03/09/2005,04:53,1128.75,1128.75,1128.75,1128.75,10,0,10.00
03/09/2005,04:54,1128.50,1128.50,1128.50,1128.50,0,2,2.00
03/09/2005,04:55,1128.50,1128.50,1128.50,1128.50,0,2,2.00
03/09/2005,04:56,1128.50,1128.50,1128.50,1128.50,0,6,6.00
03/09/2005,04:58,1128.75,1128.75,1128.75,1128.75,2,0,2.00
03/09/2005,05:00,1128.75,1128.75,1128.75,1128.75,1,0,1.00
03/09/2005,05:01,1128.50,1128.75,1128.50,1128.75,6,28,34.00
03/09/2005,05:02,1128.50,1128.50,1128.50,1128.50,0,1,1.00
03/09/2005,05:03,1128.50,1128.50,1128.50,1128.50,0,1,1.00
03/09/2005,05:04,1128.50,1128.50,1128.50,1128.50,0,2,2.00
03/09/2005,05:05,1128.50,1128.50,1128.50,1128.50,0,7,7.00
03/09/2005,05:06,1128.50,1128.50,1128.50,1128.50,0,1,1.00
03/09/2005,05:07,1128.75,1128.75,1128.75,1128.75,11,0,11.00
03/09/2005,05:08,1128.50,1128.50,1128.50,1128.50,0,2,2.00
03/09/2005,05:10,1128.75,1128.75,1128.75,1128.75,50,0,50.00
03/09/2005,05:11,1128.50,1128.50,1128.50,1128.50,0,3,3.00
03/09/2005,05:12,1128.75,1128.75,1128.75,1128.75,119,0,119.00
03/09/2005,05:13,1128.75,1128.75,1128.75,1128.75,88,0,88.00
03/09/2005,05:14,1128.75,1128.75,1128.75,1128.75,9,0,9.00
03/09/2005,05:15,1128.75,1128.75,1128.75,1128.75,1,0,1.00
03/09/2005,05:16,1128.75,1128.75,1128.75,1128.75,2,0,2.00
03/09/2005,05:17,1128.75,1128.75,1128.75,1128.75,10,0,10.00
03/09/2005,05:18,1128.75,1128.75,1128.75,1128.75,16,0,16.00
03/09/2005,05:19,1129.00,1129.00,1129.00,1129.00,2,0,2.00
03/09/2005,05:20,1129.00,1129.00,1128.75,1128.75,2,5,7.00
03/09/2005,05:21,1128.75,1128.75,1128.75,1128.75,0,12,12.00
03/09/2005,05:22,1129.00,1129.00,1129.00,1129.00,25,0,25.00
03/09/2005,05:23,1128.75,1129.00,1128.75,1128.75,40,5,45.00
03/09/2005,05:24,1128.75,1128.75,1128.75,1128.75,0,102,102.00
03/09/2005,05:25,1128.75,1128.75,1128.75,1128.75,0,47,47.00
03/09/2005,05:26,1128.75,1129.00,1128.75,1129.00,26,3,29.00
03/09/2005,05:27,1128.75,1128.75,1128.75,1128.75,0,6,6.00
03/09/2005,05:28,1128.75,1129.00,1128.75,1129.00,20,16,36.00
03/09/2005,05:29,1129.00,1129.00,1129.00,1129.00,1,0,1.00
03/09/2005,05:31,1128.75,1128.75,1128.75,1128.75,0,2,2.00
03/09/2005,05:32,1129.00,1129.00,1128.75,1128.75,78,12,90.00
03/09/2005,05:33,1128.75,1128.75,1128.75,1128.75,0,57,57.00
03/09/2005,05:34,1128.75,1128.75,1128.50,1128.50,0,16,16.00
03/09/2005,05:36,1128.75,1128.75,1128.50,1128.50,1,11,12.00
03/09/2005,05:37,1128.75,1128.75,1128.75,1128.75,1,0,1.00
03/09/2005,05:38,1128.75,1128.75,1128.75,1128.75,100,0,100.00
03/09/2005,05:40,1128.75,1128.75,1128.50,1128.50,5,45,50.00
03/09/2005,05:41,1128.75,1128.75,1128.75,1128.75,15,0,15.00
03/09/2005,05:42,1128.75,1129.25,1128.75,1129.25,58,0,58.00
03/09/2005,05:43,1129.00,1129.00,1129.00,1129.00,0,22,22.00
03/09/2005,05:44,1129.00,1129.00,1129.00,1129.00,0,66,66.00
03/09/2005,05:45,1129.00,1129.00,1129.00,1129.00,0,11,11.00
03/09/2005,05:46,1129.00,1129.00,1129.00,1129.00,0,7,7.00
03/09/2005,05:47,1129.00,1129.00,1129.00,1129.00,0,39,39.00
03/09/2005,05:48,1129.00,1129.00,1128.75,1128.75,0,3,3.00
03/09/2005,05:49,1129.00,1129.00,1129.00,1129.00,220,0,220.00
03/09/2005,05:50,1129.00,1129.25,1129.00,1129.00,6,23,29.00
03/09/2005,05:51,1129.00,1129.00,1128.75,1128.75,0,22,22.00
03/09/2005,05:52,1129.00,1129.00,1129.00,1129.00,3,0,3.00
03/09/2005,05:54,1129.00,1129.25,1129.00,1129.25,57,1,58.00
03/09/2005,05:55,1129.00,1129.00,1129.00,1129.00,0,34,34.00
03/09/2005,05:56,1129.00,1129.00,1129.00,1129.00,0,6,6.00
03/09/2005,05:59,1129.25,1129.25,1129.00,1129.00,100,2,102.00
03/09/2005,06:00,1129.00,1129.00,1129.00,1129.00,0,35,35.00
03/09/2005,06:01,1129.00,1129.25,1129.00,1129.00,10,4,14.00
03/09/2005,06:02,1129.00,1129.00,1129.00,1129.00,0,6,6.00
03/09/2005,06:03,1129.00,1129.00,1129.00,1129.00,0,56,56.00
03/09/2005,06:04,1129.00,1129.00,1129.00,1129.00,0,6,6.00
03/09/2005,06:05,1129.00,1129.00,1128.75,1128.75,0,49,49.00
03/09/2005,06:06,1129.00,1129.00,1128.75,1128.75,3,1,4.00
03/09/2005,06:07,1129.00,1129.00,1128.75,1128.75,68,49,117.00
03/09/2005,06:08,1128.75,1129.00,1128.75,1128.75,1,57,58.00
03/09/2005,06:09,1128.50,1128.50,1128.25,1128.25,0,223,223.00
03/09/2005,06:10,1128.25,1128.50,1128.25,1128.50,61,74,135.00
03/09/2005,06:11,1128.50,1128.50,1128.50,1128.50,50,0,50.00
03/09/2005,06:12,1128.25,1128.25,1128.00,1128.25,14,107,121.00
03/09/2005,06:13,1128.00,1128.00,1128.00,1128.00,0,2,2.00
03/09/2005,06:14,1128.00,1128.00,1127.75,1128.00,23,377,400.00
03/09/2005,06:15,1128.00,1128.00,1127.75,1127.75,2,1,3.00
03/09/2005,06:16,1128.00,1128.00,1127.50,1127.75,113,274,387.00
03/09/2005,06:17,1127.75,1127.75,1127.50,1127.50,3,1,4.00
03/09/2005,06:18,1127.75,1127.75,1127.50,1127.75,16,2,18.00
03/09/2005,06:19,1127.50,1127.75,1127.50,1127.75,73,7,80.00
03/09/2005,06:20,1128.00,1128.00,1127.50,1127.50,2,42,44.00
03/09/2005,06:21,1127.50,1127.50,1127.50,1127.50,0,2,2.00
03/09/2005,06:22,1127.75,1127.75,1127.75,1127.75,31,0,31.00
03/09/2005,06:23,1127.75,1127.75,1127.50,1127.75,30,2,32.00
03/09/2005,06:24,1127.75,1127.75,1127.75,1127.75,1,0,1.00
03/09/2005,06:25,1127.75,1128.00,1127.75,1128.00,165,0,165.00
03/09/2005,06:26,1128.25,1128.25,1128.25,1128.25,290,0,290.00
03/09/2005,06:27,1128.25,1128.25,1128.00,1128.25,184,1,185.00
03/09/2005,06:28,1128.00,1128.00,1127.75,1128.00,117,161,278.00
03/09/2005,06:29,1128.00,1128.00,1128.00,1128.00,40,0,40.00
03/09/2005,06:30,1128.25,1128.25,1127.75,1128.00,76,51,127.00
03/09/2005,06:31,1128.00,1128.25,1127.75,1127.75,9,66,75.00
03/09/2005,06:32,1128.00,1128.00,1127.75,1127.75,107,5,112.00
03/09/2005,06:34,1127.75,1127.75,1127.75,1127.75,0,4,4.00
03/09/2005,06:35,1127.75,1128.00,1127.50,1127.75,88,158,246.00
03/09/2005,06:36,1127.50,1127.75,1127.50,1127.75,110,23,133.00
03/09/2005,06:37,1127.75,1128.00,1127.75,1127.75,70,36,106.00
03/09/2005,06:38,1127.75,1127.75,1127.50,1127.75,3,89,92.00
03/09/2005,06:39,1127.50,1127.75,1127.50,1127.75,1,60,61.00
03/09/2005,06:40,1127.50,1127.50,1127.25,1127.50,107,196,303.00
03/09/2005,06:41,1127.25,1127.50,1127.25,1127.50,10,1,11.00
03/09/2005,06:43,1127.50,1127.50,1127.25,1127.50,86,1,87.00
03/09/2005,06:44,1127.50,1127.50,1127.00,1127.25,45,300,345.00
03/09/2005,06:45,1127.25,1127.25,1127.00,1127.25,6,73,79.00
03/09/2005,06:46,1127.00,1127.25,1126.75,1126.75,1,209,210.00
03/09/2005,06:47,1126.75,1126.75,1126.50,1126.75,148,60,208.00
03/09/2005,06:48,1126.75,1126.75,1126.50,1126.50,50,425,475.00
03/09/2005,06:49,1126.50,1126.75,1126.50,1126.50,2,130,132.00
03/09/2005,06:50,1126.50,1126.50,1125.50,1125.50,434,1235,1669.00
03/09/2005,06:51,1125.75,1125.75,1124.75,1124.75,337,1489,1826.00
03/09/2005,06:52,1124.75,1124.75,1124.25,1124.25,720,1014,1734.00
03/09/2005,06:53,1124.25,1124.50,1122.25,1122.75,782,3446,4228.00
03/09/2005,06:54,1123.00,1123.25,1121.25,1121.25,715,1613,2328.00
03/09/2005,06:55,1121.50,1123.00,1121.25,1123.00,1448,445,1893.00
03/09/2005,06:56,1123.00,1124.50,1123.00,1124.25,1204,569,1773.00
03/09/2005,06:57,1124.25,1125.50,1124.25,1125.00,1022,154,1176.00
03/09/2005,06:58,1125.00,1125.00,1123.50,1123.50,149,1221,1370.00
03/09/2005,06:59,1123.25,1123.25,1123.00,1123.25,81,282,363.00
03/09/2005,07:00,1123.00,1123.50,1123.00,1123.50,421,452,873.00
03/09/2005,07:01,1123.50,1124.00,1123.25,1123.50,246,149,395.00
03/09/2005,07:02,1123.50,1123.75,1123.25,1123.75,150,32,182.00
03/09/2005,07:03,1123.50,1123.75,1123.50,1123.50,15,66,81.00
03/09/2005,07:04,1123.75,1123.75,1122.25,1122.75,153,653,806.00
03/09/2005,07:05,1122.75,1122.75,1121.75,1121.75,315,670,985.00
03/09/2005,07:06,1121.75,1122.25,1121.75,1122.25,412,128,540.00
03/09/2005,07:07,1122.25,1122.50,1121.75,1122.00,195,208,403.00
03/09/2005,07:08,1122.25,1122.50,1121.00,1121.00,81,797,878.00
03/09/2005,07:09,1121.25,1121.50,1120.75,1120.75,571,664,1235.00
03/09/2005,07:10,1121.00,1121.25,1119.75,1119.75,603,1258,1861.00
03/09/2005,07:11,1119.75,1120.50,1119.50,1119.75,896,1362,2258.00
03/09/2005,07:12,1119.75,1120.00,1119.25,1119.75,727,525,1252.00
03/09/2005,07:13,1119.75,1119.75,1118.75,1119.25,238,1158,1396.00
03/09/2005,07:14,1119.25,1120.50,1119.00,1120.50,1128,225,1353.00
03/09/2005,07:15,1120.50,1120.75,1120.25,1120.50,360,352,712.00
03/09/2005,07:16,1120.50,1121.25,1120.50,1121.00,760,60,820.00
03/09/2005,07:17,1121.00,1121.25,1120.75,1120.75,223,518,741.00
03/09/2005,07:18,1121.00,1121.50,1121.00,1121.25,1071,166,1237.00
03/09/2005,07:19,1121.50,1121.75,1121.25,1121.50,269,280,549.00
03/09/2005,07:20,1121.25,1121.50,1121.25,1121.50,427,5,432.00
03/09/2005,07:21,1121.25,1121.50,1121.25,1121.25,460,20,480.00
03/09/2005,07:22,1121.50,1121.50,1121.00,1121.00,112,200,312.00
03/09/2005,07:23,1121.00,1121.25,1121.00,1121.25,36,37,73.00
03/09/2005,07:24,1121.25,1121.25,1121.00,1121.00,132,194,326.00
03/09/2005,07:25,1121.00,1121.00,1120.75,1121.00,167,121,288.00
03/09/2005,07:26,1121.00,1121.00,1120.25,1120.50,425,392,817.00
03/09/2005,07:27,1120.25,1121.00,1120.25,1120.50,489,403,892.00
03/09/2005,07:28,1120.50,1120.75,1120.00,1120.50,294,416,710.00
03/09/2005,07:29,1120.25,1120.75,1120.25,1120.75,152,184,336.00
03/09/2005,07:30,1120.75,1121.00,1120.25,1120.50,97,287,384.00
03/09/2005,07:31,1120.50,1121.00,1120.25,1120.75,209,54,263.00
03/09/2005,07:32,1120.75,1121.00,1120.50,1121.00,468,222,690.00
03/09/2005,07:33,1121.00,1121.00,1120.75,1121.00,72,4,76.00
03/09/2005,07:34,1120.75,1120.75,1120.50,1120.75,52,438,490.00
03/09/2005,07:35,1120.75,1120.75,1120.25,1120.25,5,509,514.00
03/09/2005,07:36,1120.25,1120.25,1119.75,1120.25,281,318,599.00
03/09/2005,07:37,1120.25,1120.50,1120.25,1120.50,162,157,319.00
03/09/2005,07:38,1120.25,1120.50,1120.00,1120.25,72,252,324.00
03/09/2005,07:39,1120.25,1120.75,1120.00,1120.50,641,169,810.00
03/09/2005,07:40,1120.75,1120.75,1120.50,1120.75,23,7,30.00
03/09/2005,07:41,1120.75,1120.75,1120.50,1120.50,6,68,74.00
03/09/2005,07:42,1120.25,1120.50,1120.25,1120.50,53,154,207.00
03/09/2005,07:43,1120.50,1121.00,1120.00,1120.25,375,786,1161.00
03/09/2005,07:44,1120.25,1120.50,1120.00,1120.25,362,495,857.00
03/09/2005,07:45,1120.25,1120.50,1120.25,1120.50,1,19,20.00
03/09/2005,07:46,1120.50,1120.75,1120.25,1120.50,205,2,207.00
03/09/2005,07:47,1120.75,1121.00,1120.25,1121.00,574,863,1437.00
03/09/2005,07:48,1120.75,1121.00,1120.75,1120.75,20,115,135.00
03/09/2005,07:49,1120.75,1120.75,1120.75,1120.75,0,636,636.00
03/09/2005,07:50,1120.75,1121.25,1120.75,1121.25,145,14,159.00
03/09/2005,07:51,1121.00,1121.25,1120.75,1121.25,100,68,168.00
03/09/2005,07:52,1121.25,1121.50,1121.00,1121.25,311,314,625.00
03/09/2005,07:53,1121.25,1121.50,1121.00,1121.25,4,122,126.00
03/09/2005,07:54,1121.00,1121.50,1121.00,1121.50,260,1,261.00
03/09/2005,07:55,1121.50,1121.75,1121.25,1121.50,163,151,314.00
03/09/2005,07:56,1121.50,1121.50,1121.25,1121.50,119,7,126.00
03/09/2005,07:57,1121.50,1121.75,1121.25,1121.75,301,15,316.00
03/09/2005,07:58,1121.50,1121.75,1121.25,1121.50,235,153,388.00
03/09/2005,07:59,1121.50,1121.50,1121.25,1121.25,2,167,169.00
03/09/2005,08:00,1121.50,1121.50,1121.50,1121.50,28,0,28.00
03/09/2005,08:01,1121.50,1121.75,1121.25,1121.50,165,90,255.00
03/09/2005,08:02,1121.50,1121.75,1121.50,1121.50,111,129,240.00
03/09/2005,08:03,1121.50,1121.50,1121.50,1121.50,0,374,374.00
03/09/2005,08:04,1121.50,1121.50,1121.50,1121.50,0,170,170.00
03/09/2005,08:05,1121.50,1121.75,1121.50,1121.75,215,37,252.00
03/09/2005,08:06,1121.75,1122.00,1121.75,1121.75,498,50,548.00
03/09/2005,08:07,1122.00,1122.00,1121.75,1121.75,62,203,265.00
03/09/2005,08:08,1121.75,1121.75,1121.50,1121.75,62,82,144.00
03/09/2005,08:09,1121.75,1122.00,1121.50,1121.75,129,26,155.00
03/09/2005,08:10,1121.75,1122.00,1121.75,1122.00,60,320,380.00
03/09/2005,08:11,1121.75,1122.00,1121.50,1121.75,97,152,249.00
03/09/2005,08:12,1121.75,1122.00,1121.75,1122.00,191,230,421.00
03/09/2005,08:13,1122.00,1122.00,1121.75,1121.75,2,31,33.00
03/09/2005,08:14,1122.00,1122.00,1121.50,1121.75,63,202,265.00
03/09/2005,08:15,1121.50,1121.75,1121.25,1121.25,31,441,472.00
03/09/2005,08:16,1121.25,1121.50,1121.00,1121.50,194,148,342.00
03/09/2005,08:17,1121.25,1121.50,1121.25,1121.50,1,139,140.00
03/09/2005,08:18,1121.25,1121.50,1121.25,1121.25,1,31,32.00
03/09/2005,08:19,1121.25,1121.50,1121.00,1121.50,7,22,29.00
03/09/2005,08:20,1121.50,1121.75,1121.50,1121.75,188,42,230.00
03/09/2005,08:21,1121.50,1121.75,1121.25,1121.50,42,42,84.00
03/09/2005,08:22,1121.50,1121.50,1121.50,1121.50,10,0,10.00
03/09/2005,08:23,1121.50,1121.50,1121.50,1121.50,10,0,10.00
03/09/2005,08:24,1121.50,1121.50,1121.25,1121.25,10,18,28.00
03/09/2005,08:25,1121.50,1121.50,1121.25,1121.50,61,1,62.00
03/09/2005,08:26,1121.50,1121.50,1121.25,1121.50,131,110,241.00
03/09/2005,08:27,1121.50,1121.75,1121.50,1121.50,16,53,69.00
03/09/2005,08:28,1121.50,1121.75,1121.25,1121.25,74,909,983.00
03/09/2005,08:29,1121.50,1121.75,1121.25,1121.50,50,31,81.00
03/09/2005,08:30,1121.50,1122.25,1121.50,1121.75,952,209,1161.00
03/09/2005,08:31,1122.00,1122.75,1121.75,1122.00,3661,2723,6384.00
03/09/2005,08:32,1122.00,1122.25,1121.75,1122.00,710,474,1184.00
03/09/2005,08:33,1121.75,1122.25,1121.50,1122.00,692,879,1571.00
03/09/2005,08:34,1122.00,1122.50,1122.00,1122.25,971,465,1436.00
03/09/2005,08:35,1122.25,1122.50,1121.75,1122.00,988,1738,2726.00
03/09/2005,08:36,1122.25,1122.75,1122.00,1122.75,2543,328,2871.00
03/09/2005,08:37,1122.75,1123.00,1122.50,1122.75,1406,1255,2661.00
03/09/2005,08:38,1122.75,1123.25,1122.50,1123.00,1067,930,1997.00
03/09/2005,08:39,1122.75,1124.00,1122.75,1123.75,3987,783,4770.00
03/09/2005,08:40,1124.00,1124.00,1123.00,1123.50,1303,1859,3162.00
03/09/2005,08:41,1123.50,1123.75,1123.00,1123.00,1666,1909,3575.00
03/09/2005,08:42,1123.00,1123.25,1122.00,1122.50,1404,4030,5434.00
03/09/2005,08:43,1122.25,1122.50,1122.00,1122.25,1503,1304,2807.00
03/09/2005,08:44,1122.25,1122.50,1122.00,1122.50,842,804,1646.00
03/09/2005,08:45,1122.25,1122.75,1122.25,1122.75,1200,1445,2645.00
03/09/2005,08:46,1122.75,1123.00,1121.75,1122.00,980,2833,3813.00
03/09/2005,08:47,1122.25,1122.25,1121.75,1122.00,715,1467,2182.00
03/09/2005,08:48,1121.75,1122.00,1121.00,1121.00,819,3482,4301.00
03/09/2005,08:49,1121.00,1121.50,1121.00,1121.00,1413,2897,4310.00
03/09/2005,08:50,1121.00,1121.25,1121.00,1121.25,1266,1596,2862.00
03/09/2005,08:51,1121.25,1121.50,1121.25,1121.50,972,2165,3137.00
03/09/2005,08:52,1121.50,1121.75,1120.75,1121.75,2229,1895,4124.00
03/09/2005,08:53,1121.75,1121.75,1121.00,1121.25,605,1807,2412.00
03/09/2005,08:54,1121.25,1121.50,1120.25,1120.50,3224,4445,7669.00
03/09/2005,08:55,1120.50,1121.00,1120.25,1120.50,1992,516,2508.00
03/09/2005,08:56,1120.75,1121.25,1120.25,1121.25,1837,610,2447.00
03/09/2005,08:57,1121.25,1121.50,1121.00,1121.25,1407,514,1921.00
03/09/2005,08:58,1121.25,1121.50,1120.75,1121.00,175,1131,1306.00
03/09/2005,08:59,1121.00,1121.00,1120.50,1120.50,378,1207,1585.00
03/09/2005,09:00,1120.50,1120.75,1120.25,1120.25,397,2077,2474.00
03/09/2005,09:01,1120.25,1120.25,1119.50,1120.25,1328,4527,5855.00
03/09/2005,09:02,1120.25,1120.25,1119.75,1120.25,563,771,1334.00
03/09/2005,09:03,1120.00,1120.50,1120.00,1120.25,1110,1613,2723.00
03/09/2005,09:04,1120.25,1120.75,1120.00,1120.75,1657,971,2628.00
03/09/2005,09:05,1120.75,1121.00,1120.50,1120.75,2229,1251,3480.00
03/09/2005,09:06,1120.75,1121.00,1120.50,1120.50,52,1666,1718.00
03/09/2005,09:07,1120.50,1120.75,1119.75,1119.75,644,2443,3087.00
03/09/2005,09:08,1120.00,1120.50,1119.75,1120.25,1958,1394,3352.00
03/09/2005,09:09,1120.00,1120.25,1119.25,1119.25,702,3392,4094.00
03/09/2005,09:10,1119.25,1119.75,1119.00,1119.25,2112,2402,4514.00
03/09/2005,09:11,1119.25,1119.50,1118.75,1119.00,1040,2887,3927.00
03/09/2005,09:12,1119.25,1119.50,1118.75,1119.00,2742,2506,5248.00
03/09/2005,09:13,1119.00,1119.50,1119.00,1119.25,906,1877,2783.00
03/09/2005,09:14,1119.50,1120.00,1119.25,1119.50,3555,1294,4849.00
03/09/2005,09:15,1119.75,1120.50,1119.50,1120.50,2066,871,2937.00
03/09/2005,09:16,1120.50,1120.50,1120.25,1120.50,175,1441,1616.00
03/09/2005,09:17,1120.50,1120.75,1120.25,1120.50,2258,573,2831.00
03/09/2005,09:18,1120.50,1120.50,1120.00,1120.00,333,1108,1441.00
03/09/2005,09:19,1120.25,1120.25,1120.00,1120.00,180,865,1045.00
03/09/2005,09:20,1120.25,1120.50,1120.00,1120.00,1504,271,1775.00
03/09/2005,09:21,1120.00,1120.25,1119.75,1120.00,1045,1181,2226.00
03/09/2005,09:22,1120.25,1120.25,1120.00,1120.25,48,57,105.00
03/09/2005,09:23,1120.25,1120.25,1120.00,1120.25,2212,971,3183.00
03/09/2005,09:24,1120.00,1120.50,1120.00,1120.25,2705,165,2870.00
03/09/2005,09:25,1120.25,1120.50,1120.25,1120.50,241,190,431.00
03/09/2005,09:26,1120.50,1120.50,1120.00,1120.00,1097,1309,2406.00
03/09/2005,09:27,1120.00,1120.50,1120.00,1120.00,1561,2209,3770.00
03/09/2005,09:28,1120.25,1120.50,1119.75,1120.25,941,910,1851.00
03/09/2005,09:29,1120.25,1120.50,1120.25,1120.50,259,61,320.00
03/09/2005,09:30,1120.50,1121.75,1120.25,1121.25,6572,2391,8963.00
03/09/2005,09:31,1121.50,1122.25,1121.00,1122.25,7058,3205,10263.00
03/09/2005,09:32,1122.25,1123.50,1122.00,1123.25,10846,7460,18306.00
03/09/2005,09:33,1123.50,1123.50,1122.75,1123.00,2973,2410,5383.00
03/09/2005,09:34,1123.00,1123.00,1122.00,1122.00,1778,3523,5301.00
03/09/2005,09:35,1122.25,1122.50,1122.00,1122.25,1127,833,1960.00
03/09/2005,09:36,1122.25,1122.50,1121.75,1122.25,1711,1318,3029.00
03/09/2005,09:37,1122.50,1123.00,1122.50,1122.75,3186,1273,4459.00
03/09/2005,09:38,1122.75,1123.00,1122.50,1122.75,596,1409,2005.00
03/09/2005,09:39,1122.75,1123.50,1122.75,1123.50,1699,325,2024.00
03/09/2005,09:40,1123.50,1123.50,1122.75,1122.75,897,1657,2554.00
03/09/2005,09:41,1122.75,1123.00,1122.00,1122.00,970,3599,4569.00
03/09/2005,09:42,1122.00,1122.50,1121.75,1122.00,1010,1468,2478.00
03/09/2005,09:43,1122.00,1122.50,1121.75,1122.00,1260,1441,2701.00
03/09/2005,09:44,1122.00,1123.50,1122.00,1123.00,4912,1877,6789.00
03/09/2005,09:45,1123.00,1123.00,1122.25,1122.25,974,1762,2736.00
03/09/2005,09:46,1122.50,1123.00,1122.00,1123.00,3936,566,4502.00
03/09/2005,09:47,1123.00,1123.25,1122.75,1123.00,1167,1258,2425.00
03/09/2005,09:48,1123.00,1124.75,1122.75,1124.50,9028,3394,12422.00
03/09/2005,09:49,1124.50,1125.25,1124.25,1124.75,5808,3049,8857.00
03/09/2005,09:50,1125.00,1125.00,1124.50,1124.75,2016,1297,3313.00
03/09/2005,09:51,1124.75,1125.25,1124.50,1125.00,2158,693,2851.00
03/09/2005,09:52,1125.00,1125.25,1124.50,1124.75,1968,4397,6365.00
03/09/2005,09:53,1124.75,1125.00,1124.25,1124.50,1523,1748,3271.00
03/09/2005,09:54,1124.50,1125.00,1123.50,1123.50,1062,3824,4886.00
03/09/2005,09:55,1123.50,1124.00,1123.50,1124.00,1387,293,1680.00
03/09/2005,09:56,1124.00,1124.00,1123.75,1123.75,3235,934,4169.00
03/09/2005,09:57,1124.00,1124.00,1123.50,1123.75,938,1986,2924.00
03/09/2005,09:58,1123.75,1124.00,1123.75,1124.00,818,100,918.00
03/09/2005,09:59,1124.00,1124.25,1123.75,1124.00,1918,1771,3689.00
03/09/2005,10:00,1124.00,1124.00,1123.00,1123.50,1494,4084,5578.00
03/09/2005,10:01,1123.50,1123.75,1123.25,1123.50,1013,860,1873.00
03/09/2005,10:02,1123.50,1123.75,1123.00,1123.50,956,1097,2053.00
03/09/2005,10:03,1123.75,1123.75,1123.00,1123.25,817,1104,1921.00
03/09/2005,10:04,1123.25,1123.50,1123.00,1123.50,510,1257,1767.00
03/09/2005,10:05,1123.25,1123.50,1123.25,1123.25,265,840,1105.00
03/09/2005,10:06,1123.25,1123.50,1123.00,1123.25,376,610,986.00
03/09/2005,10:07,1123.50,1124.50,1123.50,1123.75,2389,984,3373.00
03/09/2005,10:08,1123.75,1124.25,1123.75,1123.75,454,830,1284.00
03/09/2005,10:09,1123.75,1123.75,1123.25,1123.50,234,559,793.00
03/09/2005,10:10,1123.50,1123.50,1122.50,1123.00,1237,3612,4849.00
03/09/2005,10:11,1122.75,1123.00,1122.50,1123.00,1226,1429,2655.00
03/09/2005,10:12,1122.75,1123.00,1122.50,1123.00,588,572,1160.00
03/09/2005,10:13,1122.75,1123.00,1122.25,1122.50,149,2014,2163.00
03/09/2005,10:14,1122.50,1122.75,1122.50,1122.50,447,722,1169.00
03/09/2005,10:15,1122.50,1122.75,1122.25,1122.75,862,531,1393.00
03/09/2005,10:16,1122.75,1123.00,1122.25,1122.25,239,765,1004.00
03/09/2005,10:17,1122.25,1122.50,1122.25,1122.50,1208,475,1683.00
03/09/2005,10:18,1122.25,1122.50,1121.25,1121.50,790,4164,4954.00
03/09/2005,10:19,1121.50,1122.00,1121.25,1121.75,959,1161,2120.00
03/09/2005,10:20,1121.75,1122.25,1121.50,1122.00,807,283,1090.00
03/09/2005,10:21,1122.25,1122.50,1122.00,1122.25,678,258,936.00
03/09/2005,10:22,1122.00,1122.25,1122.00,1122.25,43,427,470.00
03/09/2005,10:23,1122.25,1122.25,1121.75,1121.75,15,661,676.00
03/09/2005,10:24,1122.00,1122.25,1121.75,1122.25,340,618,958.00
03/09/2005,10:25,1122.00,1122.75,1122.00,1122.50,1140,1496,2636.00
03/09/2005,10:26,1122.50,1122.75,1122.25,1122.75,752,1025,1777.00
03/09/2005,10:27,1122.50,1123.25,1122.50,1123.25,1286,190,1476.00
03/09/2005,10:28,1123.00,1123.25,1122.50,1122.75,199,628,827.00
03/09/2005,10:29,1122.75,1123.00,1122.50,1122.75,544,507,1051.00
03/09/2005,10:30,1122.75,1123.00,1122.00,1122.25,507,1657,2164.00
03/09/2005,10:31,1122.25,1122.50,1122.00,1122.50,1246,491,1737.00
03/09/2005,10:32,1122.50,1122.50,1122.00,1122.00,427,483,910.00
03/09/2005,10:33,1122.00,1122.50,1122.00,1122.50,1345,603,1948.00
03/09/2005,10:34,1122.50,1122.75,1122.25,1122.25,872,593,1465.00
03/09/2005,10:35,1122.50,1122.75,1122.25,1122.75,611,331,942.00
03/09/2005,10:36,1122.50,1123.25,1122.50,1123.00,1503,378,1881.00
03/09/2005,10:37,1123.00,1123.25,1122.50,1122.50,23,780,803.00
03/09/2005,10:38,1122.50,1122.75,1122.50,1122.75,23,437,460.00
03/09/2005,10:39,1122.50,1123.00,1122.50,1123.00,781,65,846.00
03/09/2005,10:40,1123.00,1123.25,1122.75,1122.75,269,392,661.00
03/09/2005,10:41,1123.00,1123.00,1122.50,1122.50,189,457,646.00
03/09/2005,10:42,1122.50,1122.50,1122.00,1122.25,106,604,710.00
03/09/2005,10:43,1122.25,1122.50,1122.00,1122.00,37,478,515.00
03/09/2005,10:44,1122.25,1122.25,1121.75,1122.25,346,1011,1357.00
03/09/2005,10:45,1122.25,1122.50,1122.00,1122.25,713,296,1009.00
03/09/2005,10:46,1122.25,1122.50,1122.25,1122.50,15,794,809.00
03/09/2005,10:47,1122.25,1122.50,1122.25,1122.50,279,172,451.00
03/09/2005,10:48,1122.50,1122.75,1122.25,1122.50,249,72,321.00
03/09/2005,10:49,1122.75,1122.75,1122.50,1122.50,64,300,364.00
03/09/2005,10:50,1122.50,1122.50,1122.25,1122.25,64,117,181.00
03/09/2005,10:51,1122.50,1122.50,1122.25,1122.25,71,129,200.00
03/09/2005,10:52,1122.50,1122.50,1122.25,1122.50,341,4,345.00
03/09/2005,10:53,1122.50,1122.50,1121.50,1121.75,203,1553,1756.00
03/09/2005,10:54,1121.75,1122.00,1121.50,1122.00,421,336,757.00
03/09/2005,10:55,1121.75,1122.00,1121.75,1121.75,18,264,282.00
03/09/2005,10:56,1121.75,1122.25,1121.75,1122.25,1617,76,1693.00
03/09/2005,10:57,1122.25,1122.50,1122.00,1122.25,678,46,724.00
03/09/2005,10:58,1122.25,1122.25,1122.00,1122.00,34,124,158.00
03/09/2005,10:59,1122.00,1122.25,1121.75,1121.75,9,168,177.00
03/09/2005,11:00,1122.00,1122.00,1121.75,1122.00,161,63,224.00
03/09/2005,11:01,1122.00,1122.00,1121.25,1121.25,279,2129,2408.00
03/09/2005,11:02,1121.25,1121.50,1120.75,1121.25,1517,2259,3776.00
03/09/2005,11:03,1121.25,1121.25,1120.25,1120.25,1040,4035,5075.00
03/09/2005,11:04,1120.25,1120.75,1120.00,1120.75,1333,1607,2940.00
03/09/2005,11:05,1120.75,1120.75,1120.25,1120.50,565,562,1127.00
03/09/2005,11:06,1120.25,1120.75,1120.00,1120.50,633,870,1503.00
03/09/2005,11:07,1120.50,1121.00,1120.25,1120.75,691,569,1260.00
03/09/2005,11:08,1120.75,1120.75,1120.50,1120.75,697,101,798.00
03/09/2005,11:09,1120.75,1120.75,1120.50,1120.75,105,430,535.00
03/09/2005,11:10,1120.75,1120.75,1120.25,1120.75,340,423,763.00
03/09/2005,11:11,1120.50,1121.00,1120.50,1121.00,260,39,299.00
03/09/2005,11:12,1121.00,1121.25,1120.75,1121.00,866,234,1100.00
03/09/2005,11:13,1121.00,1121.25,1120.75,1121.00,230,358,588.00
03/09/2005,11:14,1121.25,1121.50,1121.00,1121.00,854,208,1062.00
03/09/2005,11:15,1121.25,1121.25,1120.75,1121.00,130,204,334.00
03/09/2005,11:16,1120.75,1121.00,1120.25,1120.50,301,1523,1824.00
03/09/2005,11:17,1120.50,1120.50,1119.75,1119.75,729,2778,3507.00
03/09/2005,11:18,1119.75,1120.00,1119.25,1119.50,401,3519,3920.00
03/09/2005,11:19,1119.50,1120.25,1119.25,1120.25,1781,757,2538.00
03/09/2005,11:20,1120.25,1120.50,1120.00,1120.25,1308,415,1723.00
03/09/2005,11:21,1120.50,1120.75,1120.25,1120.25,847,515,1362.00
03/09/2005,11:22,1120.50,1120.50,1120.25,1120.25,174,86,260.00
03/09/2005,11:23,1120.25,1120.50,1120.00,1120.50,282,656,938.00
03/09/2005,11:24,1120.25,1120.50,1120.00,1120.25,257,749,1006.00
03/09/2005,11:25,1120.00,1120.25,1119.50,1119.75,257,1758,2015.00
03/09/2005,11:26,1119.50,1120.00,1119.50,1119.75,1069,1308,2377.00
03/09/2005,11:27,1119.75,1120.25,1119.75,1119.75,282,590,872.00
03/09/2005,11:28,1120.00,1120.00,1119.75,1119.75,296,429,725.00
03/09/2005,11:29,1119.75,1120.00,1119.50,1119.75,202,335,537.00
03/09/2005,11:30,1119.75,1120.25,1119.75,1120.25,663,206,869.00
03/09/2005,11:31,1120.00,1120.50,1120.00,1120.25,1103,313,1416.00
03/09/2005,11:32,1120.25,1120.75,1120.25,1120.50,522,507,1029.00
03/09/2005,11:33,1120.50,1120.75,1120.25,1120.50,195,369,564.00
03/09/2005,11:34,1120.75,1121.00,1120.50,1120.75,445,225,670.00
03/09/2005,11:35,1121.00,1121.00,1120.50,1120.50,256,225,481.00
03/09/2005,11:36,1120.50,1120.75,1120.25,1120.50,38,299,337.00
03/09/2005,11:37,1120.50,1120.75,1120.25,1120.75,135,206,341.00
03/09/2005,11:38,1120.75,1120.75,1120.50,1120.50,10,182,192.00
03/09/2005,11:39,1120.50,1120.50,1120.00,1120.25,7,574,581.00
03/09/2005,11:40,1120.25,1120.75,1120.00,1120.75,800,106,906.00
03/09/2005,11:41,1120.75,1120.75,1120.25,1120.25,22,270,292.00
03/09/2005,11:42,1120.25,1120.50,1120.00,1120.00,19,988,1007.00
03/09/2005,11:43,1120.00,1120.25,1119.75,1119.75,299,1319,1618.00
03/09/2005,11:44,1119.75,1119.75,1119.25,1119.50,290,1292,1582.00
03/09/2005,11:45,1119.50,1119.75,1119.50,1119.50,8,121,129.00
03/09/2005,11:46,1119.75,1120.00,1119.50,1120.00,709,71,780.00
03/09/2005,11:47,1120.00,1120.25,1119.75,1120.00,393,130,523.00
03/09/2005,11:48,1120.00,1120.00,1119.50,1119.75,110,534,644.00
03/09/2005,11:49,1119.75,1119.75,1119.50,1119.75,63,90,153.00
03/09/2005,11:50,1119.75,1120.00,1119.50,1119.75,264,443,707.00
03/09/2005,11:51,1119.50,1119.75,1119.25,1119.25,138,1966,2104.00
03/09/2005,11:52,1119.25,1119.50,1118.25,1118.25,708,6153,6861.00
03/09/2005,11:53,1118.25,1118.50,1116.75,1116.75,2306,8875,11181.00
03/09/2005,11:54,1117.00,1118.00,1116.75,1117.75,2985,2116,5101.00
03/09/2005,11:55,1117.75,1118.00,1117.50,1117.50,337,1608,1945.00
03/09/2005,11:56,1117.50,1117.75,1117.25,1117.50,663,867,1530.00
03/09/2005,11:57,1117.50,1117.75,1117.00,1117.00,212,2581,2793.00
03/09/2005,11:58,1117.00,1117.25,1116.25,1116.25,1178,4300,5478.00
03/09/2005,11:59,1116.25,1116.75,1115.75,1116.00,1481,3518,4999.00
03/09/2005,12:00,1116.25,1116.25,1115.75,1116.00,935,1597,2532.00
03/09/2005,12:01,1116.00,1117.00,1115.75,1116.75,3142,389,3531.00
03/09/2005,12:02,1117.00,1117.00,1116.75,1117.00,1255,703,1958.00
03/09/2005,12:03,1117.00,1117.50,1116.75,1117.00,2798,1806,4604.00
03/09/2005,12:04,1117.25,1117.50,1117.00,1117.50,781,191,972.00
03/09/2005,12:05,1117.25,1118.00,1117.25,1117.50,993,857,1850.00
03/09/2005,12:06,1117.50,1117.75,1116.75,1117.25,745,1729,2474.00
03/09/2005,12:07,1117.25,1117.50,1117.00,1117.00,36,425,461.00
03/09/2005,12:08,1117.00,1117.50,1117.00,1117.25,412,46,458.00
03/09/2005,12:09,1117.25,1117.50,1117.25,1117.50,106,200,306.00
03/09/2005,12:10,1117.50,1118.00,1117.25,1118.00,2064,94,2158.00
03/09/2005,12:11,1117.75,1118.00,1117.50,1117.75,394,1040,1434.00
03/09/2005,12:12,1117.75,1118.00,1117.50,1117.75,512,188,700.00
03/09/2005,12:13,1117.75,1118.25,1117.75,1118.00,758,110,868.00
03/09/2005,12:14,1118.00,1118.50,1118.00,1118.25,1008,262,1270.00
03/09/2005,12:15,1118.25,1118.25,1117.75,1117.75,628,1023,1651.00
03/09/2005,12:16,1117.75,1118.25,1117.75,1118.00,402,198,600.00
03/09/2005,12:17,1118.00,1118.25,1117.50,1117.75,324,1104,1428.00
03/09/2005,12:18,1117.75,1118.50,1117.75,1118.25,1775,141,1916.00
03/09/2005,12:19,1118.50,1118.50,1118.25,1118.50,155,194,349.00
03/09/2005,12:20,1118.50,1118.50,1117.75,1117.75,658,1034,1692.00
03/09/2005,12:21,1117.75,1118.50,1117.75,1118.50,316,211,527.00
03/09/2005,12:22,1118.50,1118.75,1118.25,1118.50,876,1114,1990.00
03/09/2005,12:23,1118.50,1118.50,1118.00,1118.25,582,919,1501.00
03/09/2005,12:24,1118.50,1118.50,1118.25,1118.25,222,80,302.00
03/09/2005,12:25,1118.50,1118.50,1118.00,1118.00,147,488,635.00
03/09/2005,12:26,1118.00,1118.25,1118.00,1118.25,98,166,264.00
03/09/2005,12:27,1118.25,1118.25,1117.75,1117.75,350,860,1210.00
03/09/2005,12:28,1117.75,1118.00,1117.50,1117.75,484,840,1324.00
03/09/2005,12:29,1117.75,1118.25,1117.75,1118.00,219,272,491.00
03/09/2005,12:30,1118.00,1118.25,1118.00,1118.00,17,277,294.00
03/09/2005,12:31,1118.00,1118.00,1117.75,1118.00,134,447,581.00
03/09/2005,12:32,1118.00,1118.25,1117.00,1117.50,525,2193,2718.00
03/09/2005,12:33,1117.25,1118.00,1117.25,1118.00,1518,601,2119.00
03/09/2005,12:34,1118.25,1118.50,1118.00,1118.25,1205,108,1313.00
03/09/2005,12:35,1118.25,1118.25,1118.00,1118.00,125,149,274.00
03/09/2005,12:36,1118.00,1118.25,1117.75,1118.00,18,274,292.00
03/09/2005,12:37,1117.75,1118.00,1117.50,1117.50,9,352,361.00
03/09/2005,12:38,1117.50,1117.75,1117.25,1117.50,43,655,698.00
03/09/2005,12:39,1117.50,1117.50,1117.25,1117.50,48,47,95.00
03/09/2005,12:40,1117.50,1117.75,1117.25,1117.50,640,500,1140.00
03/09/2005,12:41,1117.50,1117.75,1116.75,1116.75,292,2856,3148.00
03/09/2005,12:42,1116.75,1117.25,1116.50,1117.00,548,1105,1653.00
03/09/2005,12:43,1117.00,1118.00,1117.00,1117.50,1246,231,1477.00
03/09/2005,12:44,1117.75,1117.75,1117.25,1117.50,520,310,830.00
03/09/2005,12:45,1117.25,1117.75,1117.25,1117.75,416,62,478.00
03/09/2005,12:46,1117.50,1117.75,1117.50,1117.50,21,128,149.00
03/09/2005,12:47,1117.50,1117.75,1117.25,1117.25,27,945,972.00
03/09/2005,12:48,1117.25,1117.50,1117.25,1117.25,31,476,507.00
03/09/2005,12:49,1117.25,1117.50,1117.25,1117.25,145,558,703.00
03/09/2005,12:50,1117.25,1117.75,1117.25,1117.75,76,341,417.00
03/09/2005,12:51,1117.50,1117.75,1117.25,1117.25,321,420,741.00
03/09/2005,12:52,1117.50,1117.75,1117.25,1117.50,92,530,622.00
03/09/2005,12:53,1117.50,1117.75,1116.75,1116.75,196,1976,2172.00
03/09/2005,12:54,1117.00,1117.00,1116.75,1117.00,186,233,419.00
03/09/2005,12:55,1117.00,1117.50,1117.00,1117.25,1230,51,1281.00
03/09/2005,12:56,1117.25,1118.25,1117.25,1118.00,2174,416,2590.00
03/09/2005,12:57,1118.25,1118.25,1117.75,1118.00,366,688,1054.00
03/09/2005,12:58,1118.00,1118.25,1117.75,1118.00,363,497,860.00
03/09/2005,12:59,1118.00,1118.00,1117.75,1118.00,371,139,510.00
03/09/2005,13:00,1118.00,1118.25,1117.50,1118.25,607,999,1606.00
03/09/2005,13:01,1118.00,1118.75,1117.75,1118.50,1748,895,2643.00
03/09/2005,13:02,1118.50,1120.00,1118.25,1119.75,4394,1249,5643.00
03/09/2005,13:03,1119.75,1120.75,1119.50,1120.75,3791,1869,5660.00
03/09/2005,13:04,1120.75,1120.75,1119.50,1119.50,412,2916,3328.00
03/09/2005,13:05,1119.50,1119.75,1119.25,1119.50,495,1350,1845.00
03/09/2005,13:06,1119.50,1119.75,1119.00,1119.25,892,1060,1952.00
03/09/2005,13:07,1119.50,1119.50,1119.00,1119.25,423,339,762.00
03/09/2005,13:08,1119.50,1119.75,1119.25,1119.25,1057,1247,2304.00
03/09/2005,13:09,1119.25,1119.50,1118.75,1119.00,518,1310,1828.00
03/09/2005,13:10,1118.75,1119.25,1118.50,1119.00,552,289,841.00
03/09/2005,13:11,1119.25,1119.50,1119.00,1119.25,424,143,567.00
03/09/2005,13:12,1119.25,1119.25,1118.50,1118.75,54,1319,1373.00
03/09/2005,13:13,1118.75,1119.00,1118.50,1118.75,935,224,1159.00
03/09/2005,13:14,1118.75,1119.00,1118.50,1118.75,459,97,556.00
03/09/2005,13:15,1118.50,1118.50,1117.75,1117.75,585,2171,2756.00
03/09/2005,13:16,1118.00,1118.75,1117.75,1118.50,859,375,1234.00
03/09/2005,13:17,1118.25,1118.50,1117.75,1117.75,347,783,1130.00
03/09/2005,13:18,1117.75,1118.00,1117.50,1117.75,591,926,1517.00
03/09/2005,13:19,1117.75,1118.00,1117.75,1117.75,309,185,494.00
03/09/2005,13:20,1117.75,1118.25,1117.50,1118.25,1170,254,1424.00
03/09/2005,13:21,1118.25,1118.75,1117.75,1117.75,228,903,1131.00
03/09/2005,13:22,1117.75,1118.25,1117.75,1118.00,721,93,814.00
03/09/2005,13:23,1118.25,1118.50,1118.00,1118.00,235,363,598.00
03/09/2005,13:24,1118.00,1118.00,1116.75,1117.00,663,3860,4523.00
03/09/2005,13:25,1117.00,1117.50,1117.00,1117.00,1237,1021,2258.00
03/09/2005,13:26,1117.25,1117.25,1116.25,1116.50,948,2939,3887.00
03/09/2005,13:27,1116.50,1116.50,1116.00,1116.25,1182,1411,2593.00
03/09/2005,13:28,1116.50,1116.50,1115.25,1116.25,2358,5200,7558.00
03/09/2005,13:29,1116.25,1116.50,1115.75,1116.50,2123,1365,3488.00
03/09/2005,13:30,1116.25,1117.00,1116.25,1117.00,1795,202,1997.00
03/09/2005,13:31,1117.00,1117.75,1116.75,1117.50,3593,2956,6549.00
03/09/2005,13:32,1117.75,1117.75,1117.00,1117.25,193,1185,1378.00
03/09/2005,13:33,1117.25,1117.25,1116.50,1116.75,1078,1093,2171.00
03/09/2005,13:34,1117.00,1117.25,1116.75,1117.00,431,154,585.00
03/09/2005,13:35,1117.25,1117.50,1117.00,1117.25,361,696,1057.00
03/09/2005,13:36,1117.50,1118.00,1117.25,1118.00,1908,121,2029.00
03/09/2005,13:37,1118.00,1118.00,1117.25,1117.50,237,1902,2139.00
03/09/2005,13:38,1117.50,1118.25,1117.00,1118.00,1649,1193,2842.00
03/09/2005,13:39,1117.75,1118.00,1116.75,1117.00,1375,3062,4437.00
03/09/2005,13:40,1117.00,1117.25,1117.00,1117.00,995,115,1110.00
03/09/2005,13:41,1117.25,1118.75,1117.00,1118.50,4474,1210,5684.00
03/09/2005,13:42,1118.50,1118.75,1118.25,1118.50,743,601,1344.00
03/09/2005,13:43,1118.25,1118.50,1118.00,1118.50,433,342,775.00
03/09/2005,13:44,1118.50,1118.75,1118.25,1118.50,425,199,624.00
03/09/2005,13:45,1118.50,1118.75,1118.25,1118.25,59,175,234.00
03/09/2005,13:46,1118.25,1118.25,1117.75,1117.75,182,378,560.00
03/09/2005,13:47,1118.00,1118.00,1117.50,1117.50,599,475,1074.00
03/09/2005,13:48,1117.75,1118.00,1117.50,1117.75,516,55,571.00
03/09/2005,13:49,1118.00,1118.00,1117.50,1117.75,364,364,728.00
03/09/2005,13:50,1117.75,1118.25,1117.75,1117.75,279,137,416.00
03/09/2005,13:51,1118.00,1118.00,1117.50,1117.75,234,409,643.00
03/09/2005,13:52,1117.50,1118.00,1117.50,1118.00,350,330,680.00
03/09/2005,13:53,1118.00,1118.00,1117.75,1118.00,18,100,118.00
03/09/2005,13:54,1118.00,1118.00,1117.75,1118.00,57,248,305.00
03/09/2005,13:55,1118.00,1118.00,1117.75,1118.00,171,272,443.00
03/09/2005,13:56,1118.00,1118.00,1117.50,1117.75,437,427,864.00
03/09/2005,13:57,1117.75,1117.75,1117.50,1117.75,163,195,358.00
03/09/2005,13:58,1117.75,1118.00,1117.50,1117.50,132,146,278.00
03/09/2005,13:59,1117.75,1118.00,1117.75,1118.00,373,13,386.00
03/09/2005,14:00,1118.00,1118.25,1117.75,1117.75,221,523,744.00
03/09/2005,14:01,1117.50,1118.00,1117.50,1117.75,470,246,716.00
03/09/2005,14:02,1117.75,1117.75,1117.00,1117.00,98,2627,2725.00
03/09/2005,14:03,1117.00,1117.25,1116.25,1116.50,1036,2822,3858.00
03/09/2005,14:04,1116.50,1116.50,1116.00,1116.50,2193,1004,3197.00
03/09/2005,14:05,1116.50,1117.25,1116.50,1117.25,1340,240,1580.00
03/09/2005,14:06,1117.00,1117.75,1117.00,1117.50,2107,186,2293.00
03/09/2005,14:07,1117.50,1117.50,1117.25,1117.25,969,29,998.00
03/09/2005,14:08,1117.25,1117.50,1117.00,1117.25,552,706,1258.00
03/09/2005,14:09,1117.25,1117.50,1116.50,1117.00,832,1065,1897.00
03/09/2005,14:10,1117.00,1117.25,1116.75,1117.00,218,232,450.00
03/09/2005,14:11,1117.25,1117.75,1116.75,1117.75,1374,309,1683.00
03/09/2005,14:12,1117.75,1117.75,1117.25,1117.50,342,533,875.00
03/09/2005,14:13,1117.50,1117.50,1116.00,1116.00,224,2364,2588.00
03/09/2005,14:14,1116.25,1116.25,1115.50,1115.50,712,4064,4776.00
03/09/2005,14:15,1115.50,1115.75,1115.00,1115.25,1663,5418,7081.00
03/09/2005,14:16,1115.25,1115.25,1114.50,1115.25,3295,3909,7204.00
03/09/2005,14:17,1115.25,1115.25,1114.75,1114.75,973,1344,2317.00
03/09/2005,14:18,1115.00,1115.25,1114.75,1115.00,1599,177,1776.00
03/09/2005,14:19,1115.00,1115.25,1114.75,1115.00,616,1030,1646.00
03/09/2005,14:20,1114.75,1115.25,1114.50,1115.25,1553,1921,3474.00
03/09/2005,14:21,1115.25,1116.00,1115.25,1115.75,4033,548,4581.00
03/09/2005,14:22,1115.75,1116.00,1115.25,1115.25,1235,1816,3051.00
03/09/2005,14:23,1115.25,1115.75,1115.25,1115.50,867,750,1617.00
03/09/2005,14:24,1115.50,1116.00,1115.25,1115.75,2077,362,2439.00
03/09/2005,14:25,1116.00,1116.00,1115.50,1115.75,653,410,1063.00
03/09/2005,14:26,1115.75,1115.75,1115.50,1115.50,838,116,954.00
03/09/2005,14:27,1115.50,1116.00,1115.50,1115.75,461,508,969.00
03/09/2005,14:28,1115.75,1116.00,1115.50,1116.00,1316,89,1405.00
03/09/2005,14:29,1116.00,1116.50,1115.75,1116.25,2129,790,2919.00
03/09/2005,14:30,1116.50,1116.50,1116.25,1116.25,856,1079,1935.00
03/09/2005,14:31,1116.50,1116.50,1116.00,1116.25,1081,1837,2918.00
03/09/2005,14:32,1116.25,1116.25,1116.00,1116.25,141,254,395.00
03/09/2005,14:33,1116.25,1116.25,1116.00,1116.00,170,270,440.00
03/09/2005,14:34,1116.00,1116.25,1115.75,1115.75,64,1261,1325.00
03/09/2005,14:35,1115.75,1116.00,1115.25,1115.50,1825,1624,3449.00
03/09/2005,14:36,1115.50,1115.75,1115.25,1115.50,611,745,1356.00
03/09/2005,14:37,1115.25,1115.50,1115.25,1115.25,451,1040,1491.00
03/09/2005,14:38,1115.50,1115.50,1115.00,1115.25,1274,584,1858.00
03/09/2005,14:39,1115.25,1115.50,1115.00,1115.25,300,923,1223.00
03/09/2005,14:40,1115.50,1115.50,1115.25,1115.25,18,291,309.00
03/09/2005,14:41,1115.25,1115.25,1114.00,1114.00,1689,4931,6620.00
03/09/2005,14:42,1114.25,1114.25,1113.50,1114.00,1674,2053,3727.00
03/09/2005,14:43,1113.75,1114.00,1113.00,1113.00,184,3527,3711.00
03/09/2005,14:44,1113.25,1113.50,1113.00,1113.25,1270,2156,3426.00
03/09/2005,14:45,1113.25,1114.00,1113.25,1114.00,3306,802,4108.00
03/09/2005,14:46,1113.75,1114.00,1113.75,1114.00,247,926,1173.00
03/09/2005,14:47,1114.00,1114.00,1113.50,1113.50,478,1157,1635.00
03/09/2005,14:48,1113.75,1113.75,1113.25,1113.50,692,1427,2119.00
03/09/2005,14:49,1113.50,1113.50,1112.50,1112.50,425,2827,3252.00
03/09/2005,14:50,1112.75,1112.75,1112.00,1112.25,1118,4445,5563.00
03/09/2005,14:51,1112.50,1112.50,1111.75,1112.50,2456,3052,5508.00
03/09/2005,14:52,1112.25,1112.75,1112.25,1112.75,1509,1600,3109.00
03/09/2005,14:53,1112.50,1113.00,1112.50,1113.00,1052,420,1472.00
03/09/2005,14:54,1113.00,1113.25,1112.50,1113.25,2638,628,3266.00
03/09/2005,14:55,1113.25,1113.50,1113.00,1113.25,1357,584,1941.00
03/09/2005,14:56,1113.25,1113.25,1112.50,1112.75,891,3641,4532.00
03/09/2005,14:57,1112.75,1112.75,1112.50,1112.75,1877,204,2081.00
03/09/2005,14:58,1112.50,1113.00,1112.50,1113.00,3018,105,3123.00
03/09/2005,14:59,1113.00,1113.25,1112.75,1113.00,352,2214,2566.00
03/09/2005,15:00,1113.00,1113.00,1112.25,1112.25,963,4148,5111.00
03/09/2005,15:01,1112.50,1112.75,1112.00,1112.50,2866,3495,6361.00
03/09/2005,15:02,1112.50,1112.50,1112.00,1112.50,1847,2771,4618.00
03/09/2005,15:03,1112.50,1112.50,1112.25,1112.50,537,559,1096.00
03/09/2005,15:04,1112.25,1112.50,1112.00,1112.25,2410,1963,4373.00
03/09/2005,15:05,1112.25,1112.75,1112.25,1112.75,2098,843,2941.00
03/09/2005,15:06,1112.50,1113.00,1112.50,1112.75,1370,450,1820.00
03/09/2005,15:07,1113.00,1113.00,1112.75,1112.75,427,1563,1990.00
03/09/2005,15:08,1112.75,1112.75,1112.25,1112.50,821,1165,1986.00
03/09/2005,15:09,1112.50,1112.75,1112.25,1112.50,145,532,677.00
03/09/2005,15:10,1112.50,1112.75,1112.25,1112.25,1039,765,1804.00
03/09/2005,15:11,1112.50,1112.75,1112.00,1112.25,1049,3469,4518.00
03/09/2005,15:12,1112.25,1112.25,1112.00,1112.00,2839,226,3065.00
03/09/2005,15:13,1112.25,1112.25,1111.75,1112.00,447,1486,1933.00
03/09/2005,15:14,1111.75,1112.25,1111.75,1112.00,2498,85,2583.00
03/09/2005,15:15,1112.00,1112.75,1111.75,1112.00,4559,4084,8643.00
03/09/2005,15:16,1112.00,1112.00,1111.75,1111.75,0,85,85.00
03/09/2005,15:31,1112.00,1112.50,1111.75,1112.50,593,7,600.00
03/09/2005,15:32,1112.50,1112.50,1112.50,1112.50,38,0,38.00
03/09/2005,15:33,1112.50,1112.75,1112.50,1112.75,56,16,72.00
03/09/2005,15:34,1112.75,1112.75,1112.50,1112.75,65,5,70.00
03/09/2005,15:35,1112.75,1113.00,1112.50,1112.50,108,32,140.00
03/09/2005,15:36,1112.75,1112.75,1112.50,1112.50,1,1,2.00
03/09/2005,15:37,1112.50,1112.75,1112.50,1112.75,60,26,86.00
03/09/2005,15:38,1112.75,1113.00,1112.75,1113.00,7,5,12.00
03/09/2005,15:39,1113.00,1113.25,1113.00,1113.00,122,10,132.00
03/09/2005,15:40,1112.75,1113.00,1112.75,1113.00,1,8,9.00
03/09/2005,15:42,1113.00,1113.00,1113.00,1113.00,27,0,27.00
03/09/2005,15:43,1112.75,1113.00,1112.75,1113.00,1,8,9.00
03/09/2005,15:45,1112.75,1112.75,1112.75,1112.75,0,157,157.00
03/09/2005,15:46,1112.75,1112.75,1112.75,1112.75,0,29,29.00
03/09/2005,15:47,1112.75,1113.00,1112.75,1112.75,1,33,34.00
03/09/2005,15:48,1112.75,1113.00,1112.75,1113.00,1,4,5.00
03/09/2005,15:49,1112.75,1112.75,1112.50,1112.50,0,65,65.00
03/09/2005,15:50,1112.75,1112.75,1112.50,1112.50,35,118,153.00
03/09/2005,15:51,1112.50,1112.50,1112.25,1112.50,3,11,14.00
03/09/2005,15:52,1112.75,1112.75,1112.50,1112.50,1,39,40.00
03/09/2005,15:53,1112.50,1112.50,1112.50,1112.50,0,11,11.00
03/09/2005,15:54,1112.50,1112.75,1112.50,1112.50,2,17,19.00
03/09/2005,15:55,1112.25,1112.50,1112.25,1112.50,8,3,11.00
03/09/2005,15:56,1112.50,1112.50,1112.50,1112.50,2,0,2.00
03/09/2005,15:57,1112.50,1112.50,1112.50,1112.50,1,0,1.00
03/09/2005,15:58,1112.50,1112.50,1112.50,1112.50,30,0,30.00
03/09/2005,15:59,1112.50,1112.50,1112.25,1112.25,2,1,3.00
03/09/2005,16:00,1112.50,1112.75,1112.50,1112.75,30,0,30.00
03/09/2005,17:01,1112.50,1112.75,1112.50,1112.50,5,12,17.00
03/09/2005,17:02,1112.50,1112.50,1112.50,1112.50,0,2,2.00
03/09/2005,17:03,1112.75,1112.75,1112.75,1112.75,1,0,1.00
03/09/2005,17:04,1112.75,1112.75,1112.50,1112.50,6,7,13.00
03/09/2005,17:05,1112.75,1112.75,1112.75,1112.75,1,0,1.00
03/09/2005,17:07,1112.50,1112.50,1112.50,1112.50,0,2,2.00
03/09/2005,17:09,1112.75,1112.75,1112.50,1112.50,22,1,23.00
03/09/2005,17:10,1112.75,1112.75,1112.75,1112.75,1,0,1.00
03/09/2005,17:11,1112.75,1112.75,1112.75,1112.75,1,0,1.00
03/09/2005,17:12,1112.75,1112.75,1112.75,1112.75,1,0,1.00
03/09/2005,17:14,1112.75,1112.75,1112.75,1112.75,11,0,11.00
03/09/2005,17:15,1112.75,1112.75,1112.75,1112.75,15,0,15.00
03/09/2005,17:16,1112.75,1113.00,1112.75,1113.00,6,0,6.00
03/09/2005,17:18,1112.75,1112.75,1112.75,1112.75,0,6,6.00
03/09/2005,17:19,1112.75,1112.75,1112.50,1112.50,0,3,3.00
03/09/2005,17:20,1112.75,1112.75,1112.75,1112.75,5,0,5.00
03/09/2005,17:21,1112.75,1112.75,1112.75,1112.75,1,0,1.00
03/09/2005,17:22,1112.75,1112.75,1112.75,1112.75,1,0,1.00
03/09/2005,17:24,1112.75,1112.75,1112.75,1112.75,6,0,6.00
03/09/2005,17:28,1112.75,1112.75,1112.75,1112.75,2,0,2.00
03/09/2005,17:29,1112.75,1112.75,1112.75,1112.75,6,0,6.00
03/09/2005,17:30,1112.75,1112.75,1112.75,1112.75,19,0,19.00
03/09/2005,17:31,1112.75,1112.75,1112.50,1112.50,15,3,18.00
03/09/2005,17:37,1112.75,1112.75,1112.50,1112.50,18,2,20.00
03/09/2005,17:38,1112.75,1112.75,1112.75,1112.75,1,0,1.00
03/09/2005,17:41,1112.50,1112.50,1112.50,1112.50,0,25,25.00
03/09/2005,17:42,1112.50,1112.75,1112.50,1112.75,5,2,7.00
03/09/2005,17:43,1112.75,1112.75,1112.75,1112.75,21,0,21.00
03/09/2005,17:44,1112.75,1112.75,1112.50,1112.50,15,5,20.00
03/09/2005,17:47,1112.75,1112.75,1112.75,1112.75,1,0,1.00
03/09/2005,17:48,1112.75,1112.75,1112.75,1112.75,1,0,1.00
03/09/2005,17:49,1112.50,1112.50,1112.50,1112.50,0,1,1.00
03/09/2005,17:51,1112.75,1112.75,1112.75,1112.75,4,0,4.00
03/09/2005,17:52,1112.50,1112.50,1112.50,1112.50,0,1,1.00
03/09/2005,17:53,1112.75,1112.75,1112.75,1112.75,1,0,1.00
03/09/2005,17:55,1112.50,1112.50,1112.50,1112.50,0,28,28.00
03/09/2005,18:01,1112.50,1112.50,1112.50,1112.50,0,10,10.00
03/09/2005,18:03,1112.50,1112.50,1112.25,1112.25,0,22,22.00
03/09/2005,18:04,1112.50,1112.50,1112.25,1112.25,10,106,116.00
03/09/2005,18:07,1112.50,1112.50,1112.50,1112.50,1,0,1.00
03/09/2005,18:08,1112.50,1112.50,1112.50,1112.50,4,0,4.00
03/09/2005,18:12,1112.50,1112.50,1112.50,1112.50,1,0,1.00
03/09/2005,18:14,1112.50,1112.50,1112.50,1112.50,17,0,17.00
03/09/2005,18:15,1112.75,1112.75,1112.50,1112.75,45,10,55.00
03/09/2005,18:16,1112.75,1112.75,1112.75,1112.75,15,0,15.00
03/09/2005,18:20,1112.75,1112.75,1112.75,1112.75,2,0,2.00
03/09/2005,18:25,1112.75,1112.75,1112.75,1112.75,4,0,4.00
03/09/2005,18:26,1112.75,1112.75,1112.75,1112.75,1,0,1.00
03/09/2005,18:30,1113.00,1113.00,1113.00,1113.00,1,0,1.00
03/09/2005,18:31,1112.75,1112.75,1112.75,1112.75,0,2,2.00
03/09/2005,18:32,1112.75,1112.75,1112.75,1112.75,0,42,42.00
03/09/2005,18:33,1112.75,1112.75,1112.50,1112.75,15,9,24.00
03/09/2005,18:35,1112.75,1112.75,1112.75,1112.75,1,0,1.00
03/09/2005,18:37,1113.00,1113.00,1112.75,1112.75,2,5,7.00
03/09/2005,18:38,1112.75,1112.75,1112.75,1112.75,0,1,1.00
03/09/2005,18:41,1112.75,1112.75,1112.75,1112.75,0,1,1.00
03/09/2005,18:42,1112.75,1112.75,1112.75,1112.75,0,5,5.00
03/09/2005,18:44,1112.75,1112.75,1112.75,1112.75,0,10,10.00
03/09/2005,18:45,1112.75,1112.75,1112.75,1112.75,0,12,12.00
03/09/2005,18:50,1113.00,1113.00,1113.00,1113.00,1,0,1.00
03/09/2005,18:57,1112.75,1112.75,1112.75,1112.75,0,1,1.00
03/09/2005,18:59,1113.00,1113.50,1113.00,1113.50,387,87,474.00
03/09/2005,19:00,1113.25,1113.25,1113.25,1113.25,0,3,3.00
03/09/2005,19:01,1113.25,1113.25,1113.25,1113.25,0,1,1.00
03/09/2005,19:03,1113.25,1113.25,1113.25,1113.25,0,2,2.00
03/09/2005,19:04,1113.25,1113.25,1113.25,1113.25,0,1,1.00
03/09/2005,19:05,1113.25,1113.25,1113.25,1113.25,0,15,15.00
03/09/2005,19:06,1113.25,1113.25,1113.25,1113.25,0,1,1.00
03/09/2005,19:07,1113.25,1113.25,1113.25,1113.25,0,32,32.00
03/09/2005,19:08,1113.50,1113.50,1113.25,1113.25,16,21,37.00
03/09/2005,19:09,1113.25,1113.50,1113.25,1113.50,3,2,5.00
03/09/2005,19:10,1113.50,1113.50,1113.50,1113.50,200,0,200.00
03/09/2005,19:11,1113.50,1113.75,1113.50,1113.75,7,0,7.00
03/09/2005,19:13,1113.50,1113.50,1113.50,1113.50,0,49,49.00
03/09/2005,19:14,1113.50,1113.75,1113.50,1113.50,1,9,10.00
03/09/2005,19:15,1113.50,1113.50,1113.50,1113.50,0,5,5.00
03/09/2005,19:16,1113.75,1113.75,1113.75,1113.75,2,0,2.00
03/09/2005,19:17,1113.75,1113.75,1113.75,1113.75,3,0,3.00
03/09/2005,19:18,1113.75,1113.75,1113.75,1113.75,6,0,6.00
03/09/2005,19:19,1113.75,1113.75,1113.50,1113.50,3,2,5.00
03/09/2005,19:20,1113.50,1113.50,1113.50,1113.50,0,3,3.00
03/09/2005,19:22,1113.50,1113.50,1113.50,1113.50,0,2,2.00
03/09/2005,19:23,1113.50,1113.50,1113.50,1113.50,0,5,5.00
03/09/2005,19:24,1113.50,1113.50,1113.50,1113.50,0,60,60.00
03/09/2005,19:25,1113.50,1113.50,1113.50,1113.50,0,5,5.00
03/09/2005,19:26,1113.75,1113.75,1113.50,1113.50,1,25,26.00
03/09/2005,19:27,1113.50,1113.50,1113.50,1113.50,0,18,18.00
03/09/2005,19:28,1113.50,1113.50,1113.50,1113.50,0,23,23.00
03/09/2005,19:29,1113.50,1113.50,1113.50,1113.50,0,16,16.00
03/09/2005,19:30,1113.50,1113.50,1113.50,1113.50,0,25,25.00
03/09/2005,19:31,1113.50,1113.50,1113.50,1113.50,0,1,1.00
03/09/2005,19:32,1113.50,1113.50,1113.50,1113.50,0,1,1.00
03/09/2005,19:33,1113.50,1113.50,1113.50,1113.50,0,59,59.00
03/09/2005,19:34,1113.50,1113.50,1113.50,1113.50,0,1,1.00
03/09/2005,19:37,1113.50,1113.50,1113.50,1113.50,0,8,8.00
03/09/2005,19:38,1113.75,1113.75,1113.75,1113.75,200,0,200.00
03/09/2005,19:39,1113.75,1114.00,1113.75,1113.75,6,30,36.00
03/09/2005,19:40,1113.75,1113.75,1113.75,1113.75,0,54,54.00
03/09/2005,19:42,1113.75,1113.75,1113.75,1113.75,0,14,14.00
03/09/2005,19:43,1113.75,1113.75,1113.75,1113.75,0,12,12.00
03/09/2005,19:44,1113.75,1113.75,1113.75,1113.75,0,1,1.00
03/09/2005,19:45,1114.00,1114.00,1114.00,1114.00,1,0,1.00
03/09/2005,19:46,1114.00,1114.00,1114.00,1114.00,1,0,1.00
03/09/2005,19:47,1113.75,1113.75,1113.75,1113.75,0,4,4.00
03/09/2005,19:48,1113.75,1113.75,1113.75,1113.75,0,13,13.00
03/09/2005,19:49,1113.75,1113.75,1113.75,1113.75,0,25,25.00
03/09/2005,19:50,1114.00,1114.00,1113.75,1113.75,1,1,2.00
03/09/2005,19:51,1113.75,1113.75,1113.75,1113.75,0,1,1.00
03/09/2005,19:53,1114.00,1114.00,1114.00,1114.00,1,0,1.00
03/09/2005,19:55,1113.75,1113.75,1113.75,1113.75,0,64,64.00
03/09/2005,19:56,1113.75,1113.75,1113.75,1113.75,0,8,8.00
03/09/2005,19:57,1113.75,1113.75,1113.75,1113.75,0,7,7.00
03/09/2005,19:58,1114.00,1114.00,1114.00,1114.00,2,0,2.00
03/09/2005,20:01,1113.75,1113.75,1113.75,1113.75,0,17,17.00
03/09/2005,20:03,1113.75,1114.00,1113.75,1113.75,2,4,6.00
03/09/2005,20:04,1113.75,1113.75,1113.75,1113.75,0,8,8.00
03/09/2005,20:05,1113.75,1113.75,1113.75,1113.75,0,2,2.00
03/09/2005,20:06,1114.00,1114.00,1113.75,1113.75,3,4,7.00
03/09/2005,20:07,1114.00,1114.00,1114.00,1114.00,225,0,225.00
03/09/2005,20:08,1113.75,1113.75,1113.75,1113.75,0,51,51.00
03/09/2005,20:09,1113.75,1113.75,1113.75,1113.75,0,33,33.00
03/09/2005,20:11,1113.50,1113.50,1113.50,1113.50,0,22,22.00
03/09/2005,20:12,1113.50,1113.50,1113.50,1113.50,0,56,56.00
03/09/2005,20:15,1113.50,1113.50,1112.75,1112.75,0,391,391.00
03/09/2005,20:16,1112.75,1112.75,1112.25,1112.50,5,38,43.00
03/09/2005,20:17,1112.50,1112.50,1112.50,1112.50,20,0,20.00
03/09/2005,20:18,1112.50,1112.50,1112.25,1112.25,2,11,13.00
03/09/2005,20:19,1112.25,1112.25,1112.25,1112.25,0,130,130.00
03/09/2005,20:20,1112.50,1112.50,1112.25,1112.25,1,51,52.00
03/09/2005,20:21,1112.25,1112.25,1112.00,1112.00,0,291,291.00
03/09/2005,20:22,1112.00,1112.00,1111.00,1111.00,31,517,548.00
03/09/2005,20:23,1111.00,1111.00,1110.25,1110.50,120,504,624.00
03/09/2005,20:24,1110.50,1110.50,1110.00,1110.00,12,153,165.00
03/09/2005,20:25,1110.25,1110.75,1110.25,1110.50,110,7,117.00
03/09/2005,20:26,1110.25,1110.25,1110.25,1110.25,0,67,67.00
03/09/2005,20:27,1110.00,1110.00,1109.50,1109.50,49,268,317.00
03/09/2005,20:28,1109.50,1109.75,1109.25,1109.75,37,47,84.00
03/09/2005,20:29,1109.75,1109.75,1109.75,1109.75,58,0,58.00
03/09/2005,20:30,1109.75,1110.00,1109.50,1109.50,53,20,73.00
03/09/2005,20:31,1109.75,1109.75,1109.75,1109.75,61,0,61.00
03/09/2005,20:32,1109.75,1110.25,1109.75,1110.00,65,2,67.00
03/09/2005,20:33,1110.25,1110.25,1110.25,1110.25,36,0,36.00
03/09/2005,20:34,1110.25,1110.75,1110.25,1110.75,95,10,105.00
03/09/2005,20:35,1110.75,1110.75,1110.50,1110.75,54,2,56.00
03/09/2005,20:36,1110.75,1110.75,1110.50,1110.50,21,55,76.00
03/09/2005,20:37,1110.50,1110.75,1110.50,1110.75,1,23,24.00
03/09/2005,20:38,1110.75,1110.75,1110.50,1110.50,1,17,18.00
03/09/2005,20:39,1110.50,1110.50,1110.50,1110.50,0,4,4.00
03/09/2005,20:40,1110.75,1111.00,1110.75,1111.00,72,4,76.00
03/09/2005,20:41,1111.00,1111.25,1111.00,1111.25,23,0,23.00
03/09/2005,20:42,1111.25,1111.25,1111.25,1111.25,30,0,30.00
03/09/2005,20:44,1111.00,1111.25,1111.00,1111.25,5,1,6.00
03/09/2005,20:45,1111.25,1111.25,1111.00,1111.00,13,21,34.00
03/09/2005,20:47,1110.75,1111.00,1110.75,1111.00,71,104,175.00
03/09/2005,20:48,1111.00,1111.00,1110.75,1110.75,12,103,115.00
03/09/2005,20:49,1110.75,1111.00,1110.75,1110.75,51,12,63.00
03/09/2005,20:50,1110.75,1111.00,1110.75,1110.75,2,21,23.00
03/09/2005,20:51,1111.00,1111.00,1111.00,1111.00,6,0,6.00
03/09/2005,20:52,1111.00,1111.25,1111.00,1111.00,3,35,38.00
03/09/2005,20:53,1111.00,1111.00,1111.00,1111.00,0,19,19.00
03/09/2005,20:54,1110.75,1110.75,1110.75,1110.75,0,3,3.00
03/09/2005,20:55,1110.75,1110.75,1110.75,1110.75,0,1,1.00
03/09/2005,20:57,1110.75,1110.75,1110.75,1110.75,0,2,2.00
03/09/2005,20:58,1110.75,1111.00,1110.75,1111.00,6,3,9.00
03/09/2005,21:00,1111.00,1111.25,1111.00,1111.25,41,0,41.00
03/09/2005,21:05,1110.75,1110.75,1110.75,1110.75,0,1,1.00
03/09/2005,21:06,1111.00,1111.00,1111.00,1111.00,56,0,56.00
03/09/2005,21:10,1111.25,1111.25,1111.25,1111.25,1,0,1.00
03/09/2005,21:11,1111.25,1111.25,1111.25,1111.25,2,0,2.00
03/09/2005,21:12,1111.00,1111.00,1111.00,1111.00,0,16,16.00
03/09/2005,21:14,1111.00,1111.00,1111.00,1111.00,0,12,12.00
03/09/2005,21:15,1111.00,1111.00,1111.00,1111.00,0,2,2.00
03/09/2005,21:17,1111.00,1111.00,1111.00,1111.00,0,1,1.00
03/09/2005,21:18,1111.00,1111.00,1111.00,1111.00,0,1,1.00
03/09/2005,21:19,1111.25,1111.25,1111.25,1111.25,246,0,246.00
03/09/2005,21:20,1111.25,1111.50,1111.00,1111.00,6,22,28.00
03/09/2005,21:21,1111.25,1111.25,1111.25,1111.25,1,0,1.00
03/09/2005,21:22,1111.25,1111.25,1111.25,1111.25,1,0,1.00
03/09/2005,21:25,1111.25,1111.25,1111.25,1111.25,3,0,3.00
03/09/2005,21:26,1111.25,1111.25,1111.25,1111.25,27,0,27.00
03/09/2005,21:27,1111.25,1111.25,1111.25,1111.25,9,0,9.00
03/09/2005,21:28,1111.25,1111.25,1111.25,1111.25,3,0,3.00
03/09/2005,21:30,1111.00,1111.25,1111.00,1111.25,11,1,12.00
03/09/2005,21:31,1111.00,1111.25,1111.00,1111.25,10,2,12.00
03/09/2005,21:32,1111.25,1111.25,1111.25,1111.25,1,0,1.00
03/09/2005,21:33,1111.00,1111.25,1111.00,1111.25,30,20,50.00
03/09/2005,21:34,1111.25,1111.25,1111.25,1111.25,20,0,20.00
03/09/2005,21:35,1111.25,1111.25,1111.25,1111.25,31,0,31.00
03/09/2005,21:36,1111.50,1111.50,1111.25,1111.25,1,1,2.00
03/09/2005,21:37,1111.25,1111.25,1111.25,1111.25,0,24,24.00
03/09/2005,21:40,1111.25,1111.25,1111.25,1111.25,0,2,2.00
03/09/2005,21:41,1111.25,1111.25,1111.25,1111.25,0,9,9.00
03/09/2005,21:42,1111.25,1111.25,1111.25,1111.25,0,1,1.00
03/09/2005,21:43,1111.25,1111.25,1111.25,1111.25,0,2,2.00
03/09/2005,21:44,1111.25,1111.25,1111.25,1111.25,0,1,1.00
03/09/2005,21:46,1111.25,1111.25,1111.25,1111.25,0,1,1.00
03/09/2005,21:48,1111.25,1111.25,1111.25,1111.25,0,2,2.00
03/09/2005,21:49,1111.25,1111.25,1111.25,1111.25,0,1,1.00
03/09/2005,21:52,1111.25,1111.25,1111.25,1111.25,0,1,1.00
03/09/2005,21:55,1111.25,1111.25,1111.25,1111.25,0,19,19.00
03/09/2005,21:56,1111.25,1111.25,1111.25,1111.25,0,6,6.00
03/09/2005,21:57,1111.25,1111.25,1111.25,1111.25,0,11,11.00
03/09/2005,21:58,1111.25,1111.25,1111.25,1111.25,0,5,5.00
03/09/2005,21:59,1111.25,1111.25,1111.25,1111.25,0,9,9.00
03/09/2005,22:00,1111.25,1111.25,1111.25,1111.25,0,18,18.00
03/09/2005,22:01,1111.25,1111.25,1111.25,1111.25,0,23,23.00
03/09/2005,22:02,1111.00,1111.00,1111.00,1111.00,0,11,11.00
03/09/2005,22:03,1111.00,1111.25,1111.00,1111.25,19,7,26.00
03/09/2005,22:04,1111.25,1111.25,1111.25,1111.25,5,0,5.00
03/09/2005,22:05,1111.25,1111.25,1111.25,1111.25,1,0,1.00
03/09/2005,22:06,1111.25,1111.25,1111.25,1111.25,17,0,17.00
03/09/2005,22:07,1111.00,1111.00,1111.00,1111.00,0,2,2.00
03/09/2005,22:08,1111.25,1111.25,1111.25,1111.25,20,0,20.00
03/09/2005,22:09,1111.00,1111.00,1111.00,1111.00,0,1,1.00
03/09/2005,22:13,1111.00,1111.25,1111.00,1111.25,10,2,12.00
03/09/2005,22:14,1111.00,1111.00,1111.00,1111.00,0,3,3.00
03/09/2005,22:15,1111.25,1111.25,1111.25,1111.25,1,0,1.00
03/09/2005,22:16,1111.25,1111.25,1111.25,1111.25,2,0,2.00
03/09/2005,22:21,1111.25,1111.25,1111.25,1111.25,3,0,3.00
03/09/2005,22:30,1111.25,1111.25,1111.25,1111.25,36,0,36.00
03/09/2005,22:32,1111.25,1111.25,1111.25,1111.25,1,0,1.00
03/09/2005,22:33,1111.50,1111.50,1111.25,1111.25,60,13,73.00
03/09/2005,22:34,1111.25,1111.25,1111.25,1111.25,0,2,2.00
03/09/2005,22:36,1111.25,1111.25,1111.25,1111.25,0,9,9.00
03/09/2005,22:37,1111.00,1111.00,1111.00,1111.00,0,1,1.00
03/09/2005,22:40,1111.00,1111.00,1111.00,1111.00,0,1,1.00
03/09/2005,22:44,1111.00,1111.00,1111.00,1111.00,0,1,1.00
03/09/2005,22:46,1111.00,1111.00,1111.00,1111.00,0,5,5.00
03/09/2005,22:50,1111.00,1111.00,1111.00,1111.00,0,1,1.00
03/09/2005,22:52,1111.00,1111.00,1111.00,1111.00,0,15,15.00
03/09/2005,22:53,1111.00,1111.00,1111.00,1111.00,0,8,8.00
03/09/2005,22:56,1111.00,1111.00,1111.00,1111.00,0,1,1.00
03/09/2005,22:58,1110.75,1110.75,1110.75,1110.75,0,60,60.00
03/09/2005,22:59,1111.00,1111.00,1110.75,1110.75,6,2,8.00
03/09/2005,23:00,1110.75,1110.75,1110.50,1110.50,0,17,17.00
03/09/2005,23:02,1110.75,1110.75,1110.75,1110.75,1,0,1.00
03/09/2005,23:03,1110.50,1110.50,1110.50,1110.50,0,15,15.00
03/09/2005,23:04,1110.75,1110.75,1110.75,1110.75,19,0,19.00
03/09/2005,23:05,1110.50,1110.75,1110.50,1110.75,10,1,11.00
03/09/2005,23:08,1110.75,1110.75,1110.75,1110.75,1,0,1.00
03/09/2005,23:10,1110.75,1111.00,1110.75,1111.00,22,0,22.00
03/09/2005,23:11,1111.00,1111.00,1111.00,1111.00,20,0,20.00
03/09/2005,23:12,1111.00,1111.00,1111.00,1111.00,25,0,25.00
03/09/2005,23:16,1111.00,1111.00,1111.00,1111.00,2,0,2.00
03/09/2005,23:22,1110.75,1110.75,1110.75,1110.75,0,1,1.00
03/09/2005,23:24,1110.75,1110.75,1110.75,1110.75,0,11,11.00
03/09/2005,23:25,1111.00,1111.00,1111.00,1111.00,15,0,15.00
03/09/2005,23:32,1111.00,1111.00,1111.00,1111.00,16,0,16.00
03/09/2005,23:34,1111.25,1111.25,1111.25,1111.25,12,0,12.00
03/09/2005,23:35,1111.00,1111.00,1111.00,1111.00,0,5,5.00
03/09/2005,23:40,1111.25,1111.25,1111.25,1111.25,50,0,50.00
03/09/2005,23:41,1111.25,1111.25,1111.25,1111.25,3,0,3.00
03/09/2005,23:42,1111.00,1111.00,1111.00,1111.00,0,2,2.00
03/09/2005,23:44,1111.00,1111.00,1111.00,1111.00,0,2,2.00
03/09/2005,23:46,1111.25,1111.25,1111.25,1111.25,8,0,8.00
03/09/2005,23:47,1111.00,1111.00,1110.75,1110.75,0,14,14.00
03/09/2005,23:48,1110.75,1110.75,1110.75,1110.75,0,1,1.00
03/09/2005,23:49,1111.25,1111.25,1111.25,1111.25,1,0,1.00
03/09/2005,23:50,1111.25,1111.25,1111.25,1111.25,2,0,2.00
03/09/2005,23:52,1111.00,1111.00,1111.00,1111.00,0,3,3.00
03/09/2005,23:55,1110.75,1110.75,1110.75,1110.75,0,1,1.00
03/09/2005,23:58,1110.75,1111.00,1110.75,1111.00,1,3,4.00
03/09/2005,23:59,1110.75,1110.75,1110.75,1110.75,0,40,40.00
03/10/2005,00:00,1110.75,1110.75,1110.75,1110.75,0,12,12.00
03/10/2005,00:01,1111.00,1111.00,1111.00,1111.00,1,0,1.00
03/10/2005,00:03,1110.75,1110.75,1110.75,1110.75,0,16,16.00
03/10/2005,00:04,1110.75,1110.75,1110.75,1110.75,0,4,4.00
03/10/2005,00:05,1110.75,1110.75,1110.75,1110.75,0,10,10.00
03/10/2005,00:07,1110.75,1110.75,1110.75,1110.75,0,12,12.00
03/10/2005,00:08,1110.75,1110.75,1110.75,1110.75,0,16,16.00
03/10/2005,00:10,1110.75,1110.75,1110.75,1110.75,0,3,3.00
03/10/2005,00:13,1110.75,1110.75,1110.75,1110.75,0,4,4.00
03/10/2005,00:14,1110.50,1110.50,1110.50,1110.50,0,11,11.00
03/10/2005,00:15,1110.50,1110.50,1110.50,1110.50,0,51,51.00
03/10/2005,00:17,1110.50,1110.50,1110.50,1110.50,0,11,11.00
03/10/2005,00:19,1110.50,1110.50,1110.50,1110.50,0,4,4.00
03/10/2005,00:24,1110.75,1110.75,1110.75,1110.75,1,0,1.00
03/10/2005,00:25,1110.50,1110.50,1110.50,1110.50,0,1,1.00
03/10/2005,00:28,1110.75,1110.75,1110.75,1110.75,1,0,1.00
03/10/2005,00:29,1110.50,1110.50,1110.25,1110.50,18,50,68.00
03/10/2005,00:30,1110.50,1110.50,1110.50,1110.50,60,0,60.00
03/10/2005,00:31,1110.50,1110.50,1110.50,1110.50,26,0,26.00
03/10/2005,00:32,1110.50,1110.50,1110.25,1110.25,12,43,55.00
03/10/2005,00:33,1110.50,1110.50,1110.25,1110.25,5,75,80.00
03/10/2005,00:34,1110.50,1110.50,1110.25,1110.50,31,55,86.00
03/10/2005,00:35,1110.75,1110.75,1110.25,1110.25,20,76,96.00
03/10/2005,00:37,1110.75,1110.75,1110.75,1110.75,2,0,2.00
03/10/2005,00:38,1110.75,1110.75,1110.75,1110.75,9,0,9.00
03/10/2005,00:39,1110.75,1110.75,1110.75,1110.75,10,0,10.00
03/10/2005,00:40,1110.50,1110.75,1110.25,1110.75,18,65,83.00
03/10/2005,00:41,1110.50,1110.75,1110.25,1110.25,1,105,106.00
03/10/2005,00:42,1110.25,1110.25,1110.25,1110.25,0,48,48.00
03/10/2005,00:45,1110.25,1110.25,1110.25,1110.25,0,22,22.00
03/10/2005,00:47,1110.25,1110.25,1109.75,1109.75,0,237,237.00
03/10/2005,00:48,1110.00,1110.00,1109.75,1109.75,5,3,8.00
03/10/2005,00:49,1110.00,1110.00,1110.00,1110.00,15,0,15.00
03/10/2005,00:50,1110.00,1110.00,1109.75,1109.75,11,16,27.00
03/10/2005,00:51,1109.75,1110.00,1109.75,1110.00,10,1,11.00
03/10/2005,00:52,1110.00,1110.00,1110.00,1110.00,2,0,2.00
03/10/2005,00:53,1109.75,1109.75,1109.75,1109.75,0,4,4.00
03/10/2005,00:54,1110.25,1110.25,1110.25,1110.25,17,0,17.00
03/10/2005,00:56,1110.50,1110.50,1110.25,1110.50,17,1,18.00
03/10/2005,00:57,1110.50,1110.50,1110.50,1110.50,5,0,5.00
03/10/2005,00:58,1110.50,1110.50,1110.50,1110.50,2,0,2.00
03/10/2005,00:59,1110.50,1110.50,1110.50,1110.50,21,0,21.00
03/10/2005,01:01,1110.75,1110.75,1110.50,1110.75,40,10,50.00
03/10/2005,01:02,1110.75,1110.75,1110.50,1110.75,12,7,19.00
03/10/2005,01:03,1110.75,1110.75,1110.50,1110.50,51,5,56.00
03/10/2005,01:04,1110.75,1110.75,1110.75,1110.75,14,0,14.00
03/10/2005,01:05,1111.00,1111.00,1110.75,1111.00,54,16,70.00
03/10/2005,01:06,1111.25,1111.25,1111.25,1111.25,68,0,68.00
03/10/2005,01:07,1111.25,1111.25,1111.25,1111.25,9,0,9.00
03/10/2005,01:08,1111.25,1111.25,1111.25,1111.25,40,0,40.00
03/10/2005,01:09,1111.50,1111.50,1111.50,1111.50,32,0,32.00
03/10/2005,01:10,1111.50,1111.50,1111.25,1111.25,15,1,16.00
03/10/2005,01:13,1111.50,1111.75,1111.50,1111.75,9,0,9.00
03/10/2005,01:15,1111.75,1111.75,1111.75,1111.75,1,0,1.00
03/10/2005,01:20,1111.50,1111.75,1111.50,1111.75,22,1,23.00
03/10/2005,01:21,1111.75,1111.75,1111.75,1111.75,2,0,2.00
03/10/2005,01:24,1111.75,1111.75,1111.75,1111.75,4,0,4.00
03/10/2005,01:25,1111.75,1111.75,1111.75,1111.75,4,0,4.00
03/10/2005,01:28,1111.75,1111.75,1111.75,1111.75,1,0,1.00
03/10/2005,01:29,1111.75,1111.75,1111.75,1111.75,26,0,26.00
03/10/2005,01:30,1111.75,1112.00,1111.50,1111.75,5,4,9.00
03/10/2005,01:32,1111.50,1112.25,1111.50,1112.25,167,11,178.00
03/10/2005,01:33,1112.25,1112.25,1112.00,1112.00,3,24,27.00
03/10/2005,01:34,1112.00,1112.25,1112.00,1112.25,15,1,16.00
03/10/2005,01:35,1112.00,1112.00,1112.00,1112.00,0,3,3.00
03/10/2005,01:37,1112.00,1112.00,1112.00,1112.00,0,5,5.00
03/10/2005,01:38,1112.00,1112.25,1112.00,1112.25,2,1,3.00
03/10/2005,01:40,1112.00,1112.25,1112.00,1112.25,30,4,34.00
03/10/2005,01:41,1112.25,1112.50,1112.25,1112.25,17,17,34.00
03/10/2005,01:42,1112.50,1112.75,1112.25,1112.25,102,3,105.00
03/10/2005,01:43,1112.25,1112.75,1112.25,1112.75,1,1,2.00
03/10/2005,01:44,1112.25,1112.25,1112.25,1112.25,0,1,1.00
03/10/2005,01:45,1112.50,1112.50,1112.50,1112.50,1,0,1.00
03/10/2005,01:46,1112.75,1112.75,1112.75,1112.75,25,0,25.00
03/10/2005,01:50,1112.50,1112.50,1112.50,1112.50,0,10,10.00
03/10/2005,01:51,1112.75,1113.00,1112.50,1112.50,92,11,103.00
03/10/2005,01:52,1112.75,1112.75,1112.75,1112.75,71,0,71.00
03/10/2005,01:53,1112.75,1112.75,1112.50,1112.50,102,67,169.00
03/10/2005,01:54,1112.50,1112.50,1112.50,1112.50,0,3,3.00
03/10/2005,01:55,1112.50,1112.75,1112.50,1112.75,5,1,6.00
03/10/2005,01:56,1112.75,1112.75,1112.75,1112.75,9,0,9.00
03/10/2005,01:57,1112.75,1112.75,1112.75,1112.75,11,0,11.00
03/10/2005,01:58,1113.00,1113.00,1113.00,1113.00,6,0,6.00
03/10/2005,01:59,1112.75,1113.00,1112.75,1112.75,50,11,61.00
03/10/2005,02:00,1112.75,1113.00,1112.75,1113.00,103,23,126.00
03/10/2005,02:01,1113.25,1113.25,1113.00,1113.25,210,9,219.00
03/10/2005,02:02,1113.25,1113.50,1113.25,1113.25,30,177,207.00
03/10/2005,02:03,1113.25,1113.25,1113.00,1113.00,0,152,152.00
03/10/2005,02:04,1113.25,1113.25,1113.25,1113.25,130,0,130.00
03/10/2005,02:05,1113.00,1113.00,1112.75,1112.75,0,117,117.00
03/10/2005,02:06,1113.00,1113.00,1112.75,1112.75,27,68,95.00
03/10/2005,02:07,1112.75,1112.75,1112.25,1112.50,19,131,150.00
03/10/2005,02:08,1112.25,1112.25,1112.00,1112.25,235,85,320.00
03/10/2005,02:09,1112.25,1112.50,1112.00,1112.25,187,3,190.00
03/10/2005,02:10,1112.50,1112.75,1112.50,1112.50,246,82,328.00
03/10/2005,02:11,1112.50,1112.50,1112.50,1112.50,0,45,45.00
03/10/2005,02:12,1112.50,1112.75,1112.50,1112.75,101,66,167.00
03/10/2005,02:13,1112.75,1113.00,1112.75,1113.00,47,0,47.00
03/10/2005,02:14,1113.00,1113.00,1112.75,1113.00,24,1,25.00
03/10/2005,02:15,1112.75,1112.75,1112.75,1112.75,0,25,25.00
03/10/2005,02:16,1113.00,1113.25,1113.00,1113.25,316,23,339.00
03/10/2005,02:17,1113.25,1113.25,1113.25,1113.25,7,0,7.00
03/10/2005,02:18,1113.25,1113.25,1113.25,1113.25,18,0,18.00
03/10/2005,02:19,1113.25,1113.25,1113.25,1113.25,2,0,2.00
03/10/2005,02:20,1113.25,1113.25,1113.00,1113.00,118,81,199.00
03/10/2005,02:21,1113.00,1113.00,1112.50,1112.75,59,89,148.00
03/10/2005,02:22,1112.75,1112.75,1112.50,1112.50,7,8,15.00
03/10/2005,02:23,1112.50,1112.50,1112.25,1112.25,10,123,133.00
03/10/2005,02:25,1112.25,1112.25,1112.00,1112.25,3,161,164.00
03/10/2005,02:26,1112.00,1112.00,1111.50,1111.50,78,260,338.00
03/10/2005,02:27,1111.75,1111.75,1111.50,1111.50,32,28,60.00
03/10/2005,02:29,1111.75,1111.75,1111.75,1111.75,48,0,48.00
03/10/2005,02:30,1111.75,1112.00,1111.75,1112.00,179,0,179.00
03/10/2005,02:31,1112.00,1112.25,1112.00,1112.25,9,0,9.00
03/10/2005,02:32,1112.25,1112.25,1112.00,1112.00,7,79,86.00
03/10/2005,02:33,1112.00,1112.00,1111.75,1112.00,14,42,56.00
03/10/2005,02:34,1112.25,1112.25,1112.25,1112.25,67,0,67.00
03/10/2005,02:35,1112.50,1112.50,1112.50,1112.50,80,0,80.00
03/10/2005,02:36,1112.50,1112.50,1112.25,1112.25,4,11,15.00
03/10/2005,02:37,1112.25,1112.25,1112.00,1112.00,0,77,77.00
03/10/2005,02:38,1112.00,1112.00,1112.00,1112.00,0,1,1.00
03/10/2005,02:39,1112.25,1112.25,1112.25,1112.25,39,0,39.00
03/10/2005,02:40,1112.25,1112.25,1112.00,1112.00,3,1,4.00
03/10/2005,02:41,1112.25,1112.25,1112.25,1112.25,52,0,52.00
03/10/2005,02:42,1112.25,1112.25,1112.25,1112.25,6,0,6.00
03/10/2005,02:43,1112.25,1112.25,1111.75,1112.00,48,16,64.00
03/10/2005,02:44,1112.00,1112.00,1112.00,1112.00,13,0,13.00
03/10/2005,02:45,1112.00,1112.25,1111.75,1112.00,5,14,19.00
03/10/2005,02:46,1112.00,1112.00,1112.00,1112.00,12,0,12.00
03/10/2005,02:47,1112.00,1112.00,1111.75,1111.75,10,83,93.00
03/10/2005,02:48,1111.75,1111.75,1111.50,1111.50,0,41,41.00
03/10/2005,02:49,1111.50,1111.50,1111.00,1111.25,19,105,124.00
03/10/2005,02:50,1111.50,1111.50,1111.50,1111.50,7,0,7.00
03/10/2005,02:51,1111.50,1111.75,1111.50,1111.75,93,0,93.00
03/10/2005,02:52,1111.75,1111.75,1111.75,1111.75,5,0,5.00
03/10/2005,02:53,1111.75,1111.75,1111.75,1111.75,209,0,209.00
03/10/2005,02:54,1111.75,1112.00,1111.75,1111.75,139,4,143.00
03/10/2005,02:55,1112.00,1112.00,1112.00,1112.00,38,0,38.00
03/10/2005,02:56,1112.00,1112.00,1112.00,1112.00,53,0,53.00
03/10/2005,02:57,1112.25,1112.25,1112.25,1112.25,26,0,26.00
03/10/2005,02:58,1112.25,1112.25,1112.25,1112.25,3,0,3.00
03/10/2005,02:59,1112.25,1112.25,1112.00,1112.25,177,2,179.00
03/10/2005,03:00,1112.25,1112.25,1112.25,1112.25,64,0,64.00
03/10/2005,03:01,1112.25,1112.25,1112.00,1112.00,30,112,142.00
03/10/2005,03:02,1112.00,1112.00,1112.00,1112.00,0,15,15.00
03/10/2005,03:03,1112.00,1112.00,1112.00,1112.00,0,6,6.00
03/10/2005,03:04,1112.00,1112.00,1112.00,1112.00,0,13,13.00
03/10/2005,03:05,1112.00,1112.25,1112.00,1112.25,69,3,72.00
03/10/2005,03:06,1112.50,1112.50,1112.25,1112.25,1,8,9.00
03/10/2005,03:07,1112.25,1112.25,1112.00,1112.00,2,69,71.00
03/10/2005,03:08,1112.00,1112.00,1111.75,1111.75,0,28,28.00
03/10/2005,03:09,1112.00,1112.00,1112.00,1112.00,156,0,156.00
03/10/2005,03:12,1112.00,1112.00,1111.75,1111.75,104,4,108.00
03/10/2005,03:13,1111.75,1112.00,1111.75,1112.00,30,8,38.00
03/10/2005,03:14,1111.75,1111.75,1111.75,1111.75,0,8,8.00
03/10/2005,03:15,1111.75,1111.75,1111.75,1111.75,0,52,52.00
03/10/2005,03:16,1111.75,1111.75,1111.75,1111.75,0,18,18.00
03/10/2005,03:20,1112.00,1112.00,1111.75,1111.75,108,7,115.00
03/10/2005,03:22,1112.00,1112.00,1112.00,1112.00,8,0,8.00
03/10/2005,03:24,1112.00,1112.00,1112.00,1112.00,3,0,3.00
03/10/2005,03:25,1112.00,1112.00,1112.00,1112.00,12,0,12.00
03/10/2005,03:26,1112.00,1112.00,1112.00,1112.00,32,0,32.00
03/10/2005,03:27,1112.25,1112.25,1112.25,1112.25,60,0,60.00
03/10/2005,03:28,1112.00,1112.00,1112.00,1112.00,0,15,15.00
03/10/2005,03:29,1112.00,1112.75,1112.00,1112.50,243,60,303.00
03/10/2005,03:30,1112.50,1113.00,1112.50,1113.00,107,36,143.00
03/10/2005,03:31,1112.75,1113.00,1112.75,1113.00,7,5,12.00
03/10/2005,03:32,1112.75,1112.75,1112.75,1112.75,0,52,52.00
03/10/2005,03:33,1112.75,1112.75,1112.75,1112.75,0,26,26.00
03/10/2005,03:34,1112.75,1112.75,1112.75,1112.75,0,9,9.00
03/10/2005,03:35,1112.50,1112.50,1112.50,1112.50,0,2,2.00
03/10/2005,03:38,1112.50,1112.50,1112.50,1112.50,0,77,77.00
03/10/2005,03:39,1112.50,1112.75,1112.50,1112.75,2,31,33.00
03/10/2005,03:40,1112.50,1112.75,1112.50,1112.75,3,1,4.00
03/10/2005,03:41,1112.50,1112.50,1112.50,1112.50,0,12,12.00
03/10/2005,03:42,1112.50,1112.75,1112.50,1112.75,53,5,58.00
03/10/2005,03:43,1112.75,1112.75,1112.75,1112.75,6,0,6.00
03/10/2005,03:47,1112.75,1112.75,1112.75,1112.75,52,0,52.00
03/10/2005,03:48,1112.50,1112.50,1112.50,1112.50,0,30,30.00
03/10/2005,03:49,1112.25,1112.50,1112.25,1112.50,1,15,16.00
03/10/2005,03:50,1112.50,1112.50,1112.50,1112.50,10,0,10.00
03/10/2005,03:51,1112.25,1112.25,1112.00,1112.00,0,13,13.00
03/10/2005,03:52,1112.00,1112.25,1112.00,1112.25,2,100,102.00
03/10/2005,03:53,1112.00,1112.25,1112.00,1112.25,1,61,62.00
03/10/2005,03:54,1112.00,1112.00,1112.00,1112.00,0,1,1.00
03/10/2005,03:56,1112.00,1112.00,1112.00,1112.00,0,15,15.00
03/10/2005,03:57,1112.25,1112.25,1112.00,1112.00,77,132,209.00
03/10/2005,03:58,1112.00,1112.00,1111.75,1112.00,2,175,177.00
03/10/2005,03:59,1112.00,1112.00,1112.00,1112.00,34,0,34.00
03/10/2005,04:00,1112.00,1112.00,1112.00,1112.00,1,0,1.00
03/10/2005,04:01,1112.00,1112.00,1111.75,1112.00,37,1,38.00
03/10/2005,04:02,1112.00,1112.25,1111.75,1112.25,12,3,15.00
03/10/2005,04:03,1112.25,1112.25,1112.25,1112.25,1,0,1.00
03/10/2005,04:04,1112.25,1112.25,1112.25,1112.25,2,0,2.00
03/10/2005,04:05,1112.25,1112.25,1112.25,1112.25,76,0,76.00
03/10/2005,04:06,1112.00,1112.00,1112.00,1112.00,0,47,47.00
03/10/2005,04:07,1112.00,1112.00,1112.00,1112.00,0,25,25.00
03/10/2005,04:08,1111.75,1111.75,1111.75,1111.75,0,37,37.00
03/10/2005,04:09,1111.75,1111.75,1111.75,1111.75,0,15,15.00
03/10/2005,04:11,1111.75,1111.75,1111.50,1111.50,0,6,6.00
03/10/2005,04:12,1111.75,1111.75,1111.75,1111.75,36,0,36.00
03/10/2005,04:13,1112.00,1112.00,1112.00,1112.00,6,0,6.00
03/10/2005,04:14,1111.75,1111.75,1111.75,1111.75,0,1,1.00
03/10/2005,04:15,1111.75,1111.75,1111.50,1111.75,3,40,43.00
03/10/2005,04:16,1111.75,1111.75,1111.75,1111.75,27,0,27.00
03/10/2005,04:17,1111.75,1111.75,1111.75,1111.75,2,0,2.00
03/10/2005,04:18,1111.75,1111.75,1111.75,1111.75,9,0,9.00
03/10/2005,04:19,1111.50,1111.75,1111.50,1111.75,34,10,44.00
03/10/2005,04:21,1111.50,1111.50,1111.50,1111.50,0,20,20.00
03/10/2005,04:22,1111.50,1111.50,1111.25,1111.50,28,13,41.00
03/10/2005,04:23,1111.50,1111.50,1111.50,1111.50,67,0,67.00
03/10/2005,04:24,1111.50,1111.50,1111.50,1111.50,24,0,24.00
03/10/2005,04:25,1111.75,1111.75,1111.75,1111.75,122,0,122.00
03/10/2005,04:27,1111.75,1111.75,1111.75,1111.75,10,0,10.00
03/10/2005,04:28,1111.75,1112.00,1111.75,1112.00,6,0,6.00
03/10/2005,04:29,1112.00,1112.00,1112.00,1112.00,10,0,10.00
03/10/2005,04:30,1112.00,1112.00,1112.00,1112.00,5,0,5.00
03/10/2005,04:31,1112.00,1112.00,1112.00,1112.00,5,0,5.00
03/10/2005,04:32,1112.00,1112.00,1112.00,1112.00,40,0,40.00
03/10/2005,04:33,1112.00,1112.00,1112.00,1112.00,10,0,10.00
03/10/2005,04:34,1111.75,1111.75,1111.75,1111.75,0,37,37.00
03/10/2005,04:35,1111.75,1111.75,1111.75,1111.75,0,2,2.00
03/10/2005,04:36,1111.50,1111.75,1111.50,1111.75,1,114,115.00
03/10/2005,04:38,1111.50,1111.50,1111.50,1111.50,0,65,65.00
03/10/2005,04:39,1111.50,1111.75,1111.50,1111.75,15,1,16.00
03/10/2005,04:40,1111.50,1111.50,1111.50,1111.50,0,79,79.00
03/10/2005,04:41,1111.50,1111.50,1111.50,1111.50,0,55,55.00
03/10/2005,04:42,1111.50,1111.50,1111.50,1111.50,0,7,7.00
03/10/2005,04:43,1111.50,1111.50,1111.50,1111.50,0,11,11.00
03/10/2005,04:44,1111.75,1111.75,1111.50,1111.50,5,8,13.00
03/10/2005,04:45,1111.50,1111.50,1111.50,1111.50,0,27,27.00
03/10/2005,04:46,1111.75,1111.75,1111.75,1111.75,11,0,11.00
03/10/2005,04:47,1111.75,1111.75,1111.50,1111.50,16,20,36.00
03/10/2005,04:49,1111.75,1112.00,1111.75,1111.75,61,2,63.00
03/10/2005,04:51,1111.75,1111.75,1111.75,1111.75,0,30,30.00
03/10/2005,04:52,1111.75,1111.75,1111.75,1111.75,0,11,11.00
03/10/2005,04:53,1112.00,1112.00,1112.00,1112.00,1,0,1.00
03/10/2005,04:54,1112.00,1112.00,1112.00,1112.00,10,0,10.00
03/10/2005,04:55,1112.00,1112.00,1112.00,1112.00,71,0,71.00
03/10/2005,04:56,1112.00,1112.00,1112.00,1112.00,1,0,1.00
03/10/2005,04:59,1111.75,1111.75,1111.75,1111.75,0,57,57.00
03/10/2005,05:00,1111.75,1111.75,1111.75,1111.75,0,3,3.00
03/10/2005,05:01,1111.75,1111.75,1111.50,1111.50,0,43,43.00
03/10/2005,05:02,1111.50,1112.00,1111.50,1111.75,19,3,22.00
03/10/2005,05:04,1112.00,1112.25,1112.00,1112.00,27,26,53.00
03/10/2005,05:05,1112.00,1112.00,1112.00,1112.00,0,1,1.00
03/10/2005,05:06,1112.25,1112.50,1112.25,1112.50,101,0,101.00
03/10/2005,05:07,1112.25,1112.25,1112.25,1112.25,0,36,36.00
03/10/2005,05:09,1112.00,1112.00,1112.00,1112.00,0,1,1.00
03/10/2005,05:10,1112.25,1112.25,1112.25,1112.25,98,0,98.00
03/10/2005,05:11,1112.25,1112.50,1112.25,1112.50,38,0,38.00
03/10/2005,05:12,1112.50,1112.50,1112.25,1112.25,70,3,73.00
03/10/2005,05:13,1112.50,1112.50,1112.50,1112.50,15,0,15.00
03/10/2005,05:14,1112.50,1112.75,1112.50,1112.75,80,0,80.00
03/10/2005,05:15,1112.75,1112.75,1112.75,1112.75,26,0,26.00
03/10/2005,05:16,1112.75,1112.75,1112.75,1112.75,8,0,8.00
03/10/2005,05:17,1112.75,1113.00,1112.75,1113.00,24,0,24.00
03/10/2005,05:18,1113.00,1113.00,1113.00,1113.00,118,0,118.00
03/10/2005,05:19,1113.00,1113.00,1113.00,1113.00,14,0,14.00
03/10/2005,05:20,1113.00,1113.25,1113.00,1113.00,166,5,171.00
03/10/2005,05:21,1113.00,1113.25,1113.00,1113.25,25,5,30.00
03/10/2005,05:22,1113.25,1113.25,1113.25,1113.25,2,0,2.00
03/10/2005,05:25,1113.00,1113.25,1113.00,1113.25,21,2,23.00
03/10/2005,05:26,1113.25,1113.25,1113.00,1113.00,4,25,29.00
03/10/2005,05:27,1113.00,1113.00,1113.00,1113.00,0,1,1.00
03/10/2005,05:28,1113.00,1113.00,1113.00,1113.00,0,2,2.00
03/10/2005,05:29,1113.25,1113.25,1113.25,1113.25,1,0,1.00
03/10/2005,05:30,1113.00,1113.00,1113.00,1113.00,0,1,1.00
03/10/2005,05:32,1113.00,1113.00,1113.00,1113.00,0,13,13.00
03/10/2005,05:33,1113.00,1113.00,1113.00,1113.00,0,74,74.00
03/10/2005,05:34,1112.75,1112.75,1112.75,1112.75,0,23,23.00
03/10/2005,05:35,1112.75,1112.75,1112.50,1112.75,17,46,63.00
03/10/2005,05:36,1112.50,1112.50,1112.50,1112.50,0,14,14.00
03/10/2005,05:37,1112.50,1112.50,1112.50,1112.50,0,2,2.00
03/10/2005,05:38,1112.50,1113.00,1112.50,1113.00,119,15,134.00
03/10/2005,05:40,1112.75,1112.75,1112.75,1112.75,0,78,78.00
03/10/2005,05:41,1112.75,1112.75,1112.75,1112.75,0,7,7.00
03/10/2005,05:43,1112.75,1112.75,1112.75,1112.75,0,1,1.00
03/10/2005,05:44,1113.00,1113.00,1113.00,1113.00,2,0,2.00
03/10/2005,05:45,1113.00,1113.00,1112.75,1112.75,8,112,120.00
03/10/2005,05:47,1112.75,1112.75,1112.75,1112.75,0,5,5.00
03/10/2005,05:48,1112.50,1112.50,1112.50,1112.50,0,1,1.00
03/10/2005,05:49,1112.75,1112.75,1112.50,1112.50,24,100,124.00
03/10/2005,05:50,1112.50,1112.50,1112.50,1112.50,0,16,16.00
03/10/2005,05:51,1112.25,1112.25,1112.25,1112.25,0,90,90.00
03/10/2005,05:52,1112.25,1112.25,1112.25,1112.25,0,8,8.00
03/10/2005,05:53,1112.25,1112.25,1112.25,1112.25,0,2,2.00
03/10/2005,05:54,1112.00,1112.00,1112.00,1112.00,0,10,10.00
03/10/2005,05:55,1112.00,1112.25,1112.00,1112.25,11,6,17.00
03/10/2005,05:56,1112.25,1112.25,1112.25,1112.25,1,0,1.00
03/10/2005,05:57,1112.00,1112.00,1112.00,1112.00,0,8,8.00
03/10/2005,05:58,1112.00,1112.25,1112.00,1112.25,1,2,3.00
03/10/2005,05:59,1112.25,1112.25,1112.25,1112.25,7,0,7.00
03/10/2005,06:01,1112.00,1112.00,1111.75,1111.75,0,291,291.00
03/10/2005,06:02,1111.75,1111.75,1111.50,1111.50,0,70,70.00
03/10/2005,06:03,1111.50,1111.75,1111.50,1111.50,10,182,192.00
03/10/2005,06:04,1111.75,1111.75,1111.25,1111.50,24,120,144.00
03/10/2005,06:05,1111.75,1112.00,1111.75,1111.75,46,13,59.00
03/10/2005,06:06,1112.00,1112.00,1111.50,1111.50,1,39,40.00
03/10/2005,06:07,1111.50,1111.50,1111.50,1111.50,0,63,63.00
03/10/2005,06:09,1111.75,1111.75,1111.50,1111.50,5,7,12.00
03/10/2005,06:10,1111.75,1111.75,1111.75,1111.75,1,0,1.00
03/10/2005,06:11,1111.75,1111.75,1111.75,1111.75,2,0,2.00
03/10/2005,06:12,1111.75,1111.75,1111.75,1111.75,3,0,3.00
03/10/2005,06:13,1111.75,1111.75,1111.50,1111.50,12,112,124.00
03/10/2005,06:14,1111.50,1111.50,1111.50,1111.50,0,3,3.00
03/10/2005,06:15,1111.50,1111.50,1111.25,1111.50,16,25,41.00
03/10/2005,06:17,1111.50,1111.50,1111.50,1111.50,102,0,102.00
03/10/2005,06:19,1111.75,1111.75,1111.75,1111.75,1,0,1.00
03/10/2005,06:20,1111.50,1111.50,1111.50,1111.50,0,1,1.00
03/10/2005,06:21,1111.50,1111.75,1111.50,1111.75,5,5,10.00
03/10/2005,06:25,1111.50,1111.50,1111.50,1111.50,0,67,67.00
03/10/2005,06:26,1111.75,1111.75,1111.75,1111.75,1,0,1.00
03/10/2005,06:27,1111.75,1111.75,1111.75,1111.75,2,0,2.00
03/10/2005,06:28,1111.75,1111.75,1111.50,1111.50,6,5,11.00
03/10/2005,06:29,1111.75,1111.75,1111.75,1111.75,48,0,48.00
03/10/2005,06:30,1111.75,1111.75,1111.50,1111.75,21,5,26.00
03/10/2005,06:31,1111.50,1111.50,1111.50,1111.50,0,34,34.00
03/10/2005,06:34,1111.75,1111.75,1111.75,1111.75,4,0,4.00
03/10/2005,06:35,1111.50,1111.75,1111.50,1111.50,25,72,97.00
03/10/2005,06:36,1111.50,1111.50,1111.50,1111.50,0,84,84.00
03/10/2005,06:37,1111.25,1111.25,1111.25,1111.25,0,498,498.00
03/10/2005,06:38,1111.25,1111.25,1111.25,1111.25,0,41,41.00
03/10/2005,06:39,1111.25,1111.25,1111.00,1111.25,10,26,36.00
03/10/2005,06:40,1111.25,1111.25,1111.00,1111.00,9,112,121.00
03/10/2005,06:41,1111.00,1111.25,1110.75,1111.00,34,17,51.00
03/10/2005,06:43,1111.00,1111.00,1111.00,1111.00,0,132,132.00
03/10/2005,06:44,1111.00,1111.00,1110.75,1110.75,0,247,247.00
03/10/2005,06:45,1110.75,1110.75,1110.75,1110.75,0,56,56.00
03/10/2005,06:46,1110.75,1110.75,1110.50,1110.50,0,140,140.00
03/10/2005,06:47,1110.25,1110.50,1109.50,1110.00,223,544,767.00
03/10/2005,06:48,1109.75,1110.25,1109.75,1110.00,123,183,306.00
03/10/2005,06:49,1109.75,1110.50,1109.75,1110.25,557,2,559.00
03/10/2005,06:50,1110.25,1110.75,1110.00,1110.75,105,58,163.00
03/10/2005,06:51,1110.50,1110.75,1110.50,1110.75,1,61,62.00
03/10/2005,06:52,1110.75,1110.75,1110.25,1110.25,1,33,34.00
03/10/2005,06:53,1110.25,1110.50,1110.25,1110.50,38,5,43.00
03/10/2005,06:54,1110.50,1110.75,1110.50,1110.75,8,0,8.00
03/10/2005,06:55,1110.75,1111.00,1110.75,1111.00,87,3,90.00
03/10/2005,06:56,1111.25,1111.25,1111.00,1111.00,36,5,41.00
03/10/2005,06:57,1111.00,1111.25,1111.00,1111.00,1,185,186.00
03/10/2005,06:58,1110.75,1111.00,1110.50,1111.00,89,260,349.00
03/10/2005,06:59,1111.00,1111.25,1111.00,1111.00,146,66,212.00
03/10/2005,07:00,1111.00,1111.00,1110.75,1111.00,28,16,44.00
03/10/2005,07:01,1111.00,1111.00,1111.00,1111.00,53,0,53.00
03/10/2005,07:02,1110.75,1111.00,1110.75,1111.00,4,11,15.00
03/10/2005,07:04,1110.75,1110.75,1110.75,1110.75,0,3,3.00
03/10/2005,07:05,1111.00,1111.00,1111.00,1111.00,159,0,159.00
03/10/2005,07:06,1110.75,1111.00,1110.75,1110.75,2,27,29.00
03/10/2005,07:07,1111.00,1111.00,1110.75,1111.00,70,251,321.00
03/10/2005,07:08,1111.00,1111.00,1110.75,1111.00,3,40,43.00
03/10/2005,07:10,1110.75,1110.75,1110.50,1110.50,0,67,67.00
03/10/2005,07:11,1110.50,1110.50,1110.50,1110.50,0,117,117.00
03/10/2005,07:12,1110.75,1110.75,1110.25,1110.50,60,44,104.00
03/10/2005,07:13,1110.50,1110.50,1110.25,1110.25,1,10,11.00
03/10/2005,07:14,1110.25,1110.25,1109.75,1110.25,283,165,448.00
03/10/2005,07:15,1110.25,1110.25,1110.25,1110.25,141,0,141.00
03/10/2005,07:16,1110.25,1110.50,1110.25,1110.50,32,0,32.00
03/10/2005,07:17,1110.50,1110.50,1110.25,1110.50,6,5,11.00
03/10/2005,07:18,1110.25,1110.50,1110.25,1110.50,3,16,19.00
03/10/2005,07:19,1110.50,1110.50,1110.25,1110.25,1,2,3.00
03/10/2005,07:20,1110.50,1110.50,1110.50,1110.50,237,0,237.00
03/10/2005,07:21,1110.50,1110.50,1110.50,1110.50,68,0,68.00
03/10/2005,07:22,1110.50,1110.75,1110.25,1110.50,90,145,235.00
03/10/2005,07:23,1110.50,1110.50,1110.50,1110.50,49,0,49.00
03/10/2005,07:24,1110.50,1110.50,1110.50,1110.50,88,0,88.00
03/10/2005,07:25,1110.50,1110.75,1110.50,1110.75,102,0,102.00
03/10/2005,07:26,1110.75,1110.75,1110.75,1110.75,2,0,2.00
03/10/2005,07:27,1110.75,1110.75,1110.50,1110.75,188,55,243.00
03/10/2005,07:28,1110.75,1110.75,1110.75,1110.75,20,0,20.00
03/10/2005,07:29,1110.75,1111.00,1110.50,1110.75,324,53,377.00
03/10/2005,07:30,1110.50,1110.50,1110.25,1110.25,28,252,280.00
03/10/2005,07:31,1110.50,1111.50,1110.25,1111.50,1623,65,1688.00
03/10/2005,07:32,1111.25,1112.25,1111.25,1112.00,733,415,1148.00
03/10/2005,07:33,1112.00,1112.00,1111.75,1112.00,267,249,516.00
03/10/2005,07:34,1112.25,1112.75,1112.00,1112.00,200,169,369.00
03/10/2005,07:35,1112.25,1112.25,1112.00,1112.00,60,7,67.00
03/10/2005,07:36,1112.25,1112.25,1112.00,1112.00,4,109,113.00
03/10/2005,07:37,1111.75,1112.00,1111.75,1112.00,74,217,291.00
03/10/2005,07:38,1112.00,1112.00,1112.00,1112.00,149,0,149.00
03/10/2005,07:39,1112.00,1112.50,1112.00,1112.50,277,15,292.00
03/10/2005,07:40,1112.50,1112.50,1112.25,1112.25,99,19,118.00
03/10/2005,07:41,1112.25,1112.50,1112.25,1112.25,13,4,17.00
03/10/2005,07:42,1112.50,1112.50,1112.25,1112.25,233,7,240.00
03/10/2005,07:43,1112.50,1112.50,1112.25,1112.25,32,370,402.00
03/10/2005,07:44,1112.25,1112.25,1112.00,1112.00,0,26,26.00
03/10/2005,07:45,1112.25,1112.25,1112.25,1112.25,9,0,9.00
03/10/2005,07:46,1112.25,1112.50,1112.00,1112.25,116,104,220.00
03/10/2005,07:47,1112.25,1112.25,1112.00,1112.25,23,3,26.00
03/10/2005,07:48,1112.25,1112.25,1112.25,1112.25,109,0,109.00
03/10/2005,07:49,1112.25,1112.50,1112.25,1112.50,167,1,168.00
03/10/2005,07:50,1112.50,1112.75,1112.50,1112.50,164,5,169.00
03/10/2005,07:51,1112.75,1112.75,1112.25,1112.50,50,47,97.00
03/10/2005,07:52,1112.50,1112.75,1112.50,1112.75,2,0,2.00
03/10/2005,07:53,1112.75,1112.75,1112.75,1112.75,5,0,5.00
03/10/2005,07:54,1112.75,1113.00,1112.75,1112.75,244,2,246.00
03/10/2005,07:55,1113.00,1113.00,1112.75,1112.75,3,81,84.00
03/10/2005,07:56,1112.75,1113.00,1112.75,1113.00,1,8,9.00
03/10/2005,07:57,1112.75,1112.75,1112.75,1112.75,0,60,60.00
03/10/2005,07:58,1112.75,1113.00,1112.75,1113.00,101,81,182.00
03/10/2005,07:59,1112.75,1112.75,1112.50,1112.50,0,211,211.00
03/10/2005,08:00,1112.75,1112.75,1112.50,1112.75,5,1,6.00
03/10/2005,08:01,1112.75,1112.75,1112.50,1112.75,40,4,44.00
03/10/2005,08:02,1112.50,1112.75,1112.50,1112.75,145,25,170.00
03/10/2005,08:03,1112.75,1112.75,1112.50,1112.50,4,195,199.00
03/10/2005,08:04,1112.50,1112.50,1112.50,1112.50,0,7,7.00
03/10/2005,08:05,1112.75,1112.75,1112.50,1112.50,4,50,54.00
03/10/2005,08:06,1112.50,1112.75,1112.50,1112.75,40,5,45.00
03/10/2005,08:07,1112.75,1112.75,1112.75,1112.75,142,0,142.00
03/10/2005,08:08,1112.75,1113.25,1112.75,1113.00,249,2,251.00
03/10/2005,08:09,1113.00,1113.25,1113.00,1113.25,2,7,9.00
03/10/2005,08:10,1113.00,1113.25,1113.00,1113.25,562,3,565.00
03/10/2005,08:11,1113.25,1113.50,1113.00,1113.25,255,8,263.00
03/10/2005,08:12,1113.50,1113.50,1113.25,1113.50,50,6,56.00
03/10/2005,08:13,1113.50,1113.50,1113.25,1113.50,301,28,329.00
03/10/2005,08:14,1113.75,1114.00,1113.50,1114.00,641,104,745.00
03/10/2005,08:15,1113.75,1114.00,1113.50,1113.75,316,796,1112.00
03/10/2005,08:16,1114.00,1114.25,1113.75,1114.00,189,17,206.00
03/10/2005,08:17,1114.00,1114.75,1114.00,1114.50,834,154,988.00
03/10/2005,08:18,1114.50,1114.75,1114.50,1114.50,35,34,69.00
03/10/2005,08:19,1114.50,1115.00,1114.50,1114.50,125,188,313.00
03/10/2005,08:20,1114.50,1114.75,1114.50,1114.50,13,187,200.00
03/10/2005,08:21,1114.50,1114.75,1114.50,1114.50,2,119,121.00
03/10/2005,08:22,1114.75,1114.75,1114.50,1114.50,89,115,204.00
03/10/2005,08:23,1114.50,1114.75,1114.25,1114.25,135,239,374.00
03/10/2005,08:24,1114.50,1114.50,1114.25,1114.25,64,4,68.00
03/10/2005,08:25,1114.50,1114.50,1114.25,1114.25,3,3,6.00
03/10/2005,08:26,1114.50,1114.50,1114.25,1114.25,54,4,58.00
03/10/2005,08:27,1114.25,1114.50,1114.25,1114.50,23,279,302.00
03/10/2005,08:28,1114.50,1114.50,1114.25,1114.50,112,97,209.00
03/10/2005,08:29,1114.50,1114.50,1114.25,1114.25,296,248,544.00
03/10/2005,08:30,1114.50,1114.50,1114.00,1114.25,124,492,616.00
03/10/2005,08:31,1114.25,1115.00,1114.00,1114.75,1380,206,1586.00
03/10/2005,08:32,1115.00,1115.00,1114.50,1114.75,563,257,820.00
03/10/2005,08:33,1115.00,1115.25,1114.75,1115.25,960,303,1263.00
03/10/2005,08:34,1115.25,1115.75,1115.25,1115.75,2018,614,2632.00
03/10/2005,08:35,1115.75,1116.25,1115.50,1116.25,1085,89,1174.00
03/10/2005,08:36,1116.25,1116.25,1115.75,1116.00,912,971,1883.00
03/10/2005,08:37,1116.00,1116.25,1115.75,1115.75,603,1257,1860.00
03/10/2005,08:38,1115.75,1116.00,1115.50,1115.75,147,655,802.00
03/10/2005,08:39,1115.75,1116.00,1115.25,1115.50,864,396,1260.00
03/10/2005,08:40,1115.50,1115.75,1115.25,1115.50,181,100,281.00
03/10/2005,08:41,1115.50,1115.75,1115.00,1115.00,151,1410,1561.00
03/10/2005,08:42,1115.00,1115.00,1114.75,1114.75,48,694,742.00
03/10/2005,08:43,1115.00,1115.00,1114.50,1114.75,424,654,1078.00
03/10/2005,08:44,1114.75,1115.00,1114.50,1114.75,267,240,507.00
03/10/2005,08:45,1114.75,1114.75,1114.25,1114.25,73,840,913.00
03/10/2005,08:46,1114.25,1114.75,1114.00,1114.75,368,331,699.00
03/10/2005,08:47,1114.50,1114.75,1113.75,1113.75,332,656,988.00
03/10/2005,08:48,1113.75,1113.75,1113.25,1113.50,237,421,658.00
03/10/2005,08:49,1113.25,1113.75,1113.25,1113.50,112,416,528.00
03/10/2005,08:50,1113.50,1113.75,1112.75,1113.00,259,908,1167.00
03/10/2005,08:51,1112.75,1113.25,1112.75,1113.25,433,168,601.00
03/10/2005,08:52,1113.00,1113.50,1113.00,1113.00,320,318,638.00
03/10/2005,08:53,1113.25,1113.50,1112.75,1113.50,225,221,446.00
03/10/2005,08:54,1113.50,1114.00,1113.25,1114.00,288,340,628.00
03/10/2005,08:55,1114.00,1114.25,1113.75,1114.25,215,244,459.00
03/10/2005,08:56,1114.25,1114.25,1114.00,1114.25,79,31,110.00
03/10/2005,08:57,1114.25,1114.25,1114.00,1114.25,70,31,101.00
03/10/2005,08:58,1114.25,1114.75,1114.25,1114.75,583,57,640.00
03/10/2005,08:59,1114.75,1115.50,1114.75,1115.50,1499,230,1729.00
03/10/2005,09:00,1115.50,1115.75,1115.50,1115.50,524,105,629.00
03/10/2005,09:01,1115.50,1115.75,1115.25,1115.75,462,332,794.00
03/10/2005,09:02,1115.75,1116.50,1115.75,1116.25,1597,677,2274.00
03/10/2005,09:03,1116.25,1116.25,1115.50,1115.75,243,434,677.00
03/10/2005,09:04,1115.75,1115.75,1115.25,1115.25,39,263,302.00
03/10/2005,09:05,1115.25,1115.50,1114.75,1114.75,25,686,711.00
03/10/2005,09:06,1114.75,1115.00,1114.25,1114.50,222,340,562.00
03/10/2005,09:07,1114.50,1114.75,1114.25,1114.75,472,48,520.00
03/10/2005,09:08,1114.75,1114.75,1114.50,1114.50,79,97,176.00
03/10/2005,09:09,1114.75,1114.75,1114.00,1114.00,24,404,428.00
03/10/2005,09:10,1114.00,1114.50,1114.00,1114.50,207,124,331.00
03/10/2005,09:11,1114.50,1114.50,1113.50,1113.50,40,402,442.00
03/10/2005,09:12,1113.75,1113.75,1112.75,1113.00,136,385,521.00
03/10/2005,09:13,1112.75,1113.00,1112.50,1112.75,43,246,289.00
03/10/2005,09:14,1112.75,1113.25,1112.50,1113.00,160,400,560.00
03/10/2005,09:15,1113.00,1113.00,1112.50,1113.00,257,151,408.00
03/10/2005,09:16,1112.75,1113.50,1112.75,1113.50,275,133,408.00
03/10/2005,09:17,1113.50,1113.50,1113.25,1113.50,115,40,155.00
03/10/2005,09:18,1113.25,1113.50,1112.75,1113.25,166,222,388.00
03/10/2005,09:19,1113.00,1113.25,1113.00,1113.00,24,152,176.00
03/10/2005,09:20,1113.25,1113.25,1112.50,1112.50,58,634,692.00
03/10/2005,09:21,1112.50,1112.75,1112.00,1112.00,11,853,864.00
03/10/2005,09:22,1112.00,1113.00,1112.00,1112.75,417,84,501.00
03/10/2005,09:23,1112.75,1113.00,1112.00,1112.25,142,434,576.00
03/10/2005,09:24,1112.00,1112.50,1112.00,1112.00,201,218,419.00
03/10/2005,09:25,1111.75,1112.25,1111.75,1111.75,61,529,590.00
03/10/2005,09:26,1111.75,1112.00,1111.50,1111.50,254,219,473.00
03/10/2005,09:27,1111.50,1112.00,1111.00,1111.50,564,462,1026.00
03/10/2005,09:28,1111.50,1111.50,1111.25,1111.50,190,157,347.00
03/10/2005,09:29,1111.50,1111.75,1111.25,1111.50,50,7,57.00
03/10/2005,09:30,1111.75,1112.00,1111.50,1111.75,668,57,725.00
03/10/2005,09:31,1111.75,1111.75,1111.25,1111.75,182,698,880.00
03/10/2005,09:32,1111.50,1111.75,1111.50,1111.50,415,97,512.00
03/10/2005,09:33,1111.75,1112.00,1111.50,1111.75,460,55,515.00
03/10/2005,09:34,1111.75,1112.00,1111.50,1112.00,245,224,469.00
03/10/2005,09:35,1112.00,1112.50,1111.75,1112.00,780,297,1077.00
03/10/2005,09:36,1111.75,1112.00,1111.50,1111.75,268,373,641.00
03/10/2005,09:37,1111.75,1112.25,1111.75,1112.25,438,64,502.00
03/10/2005,09:38,1112.00,1112.25,1111.75,1111.75,227,69,296.00
03/10/2005,09:39,1112.00,1112.00,1111.75,1112.00,253,118,371.00
03/10/2005,09:40,1112.00,1112.00,1111.50,1112.00,391,41,432.00
03/10/2005,09:41,1112.00,1112.25,1111.75,1111.75,213,126,339.00
03/10/2005,09:42,1111.75,1112.00,1111.75,1112.00,104,147,251.00
03/10/2005,09:43,1112.00,1112.25,1112.00,1112.25,147,260,407.00
03/10/2005,09:44,1112.00,1112.50,1112.00,1112.50,320,38,358.00
03/10/2005,09:45,1112.25,1112.50,1112.00,1112.25,88,244,332.00
03/10/2005,09:46,1112.00,1112.25,1112.00,1112.00,32,121,153.00
03/10/2005,09:47,1112.25,1112.25,1112.25,1112.25,287,0,287.00
03/10/2005,09:48,1112.25,1112.50,1112.00,1112.25,167,107,274.00
03/10/2005,09:49,1112.50,1112.50,1112.00,1112.00,6,339,345.00
03/10/2005,09:50,1112.00,1112.25,1111.50,1111.50,21,114,135.00
03/10/2005,09:51,1111.75,1112.00,1111.50,1112.00,39,28,67.00
03/10/2005,09:52,1112.00,1112.00,1111.75,1111.75,7,229,236.00
03/10/2005,09:53,1111.75,1112.00,1111.50,1111.50,103,146,249.00
03/10/2005,09:54,1111.50,1112.25,1111.50,1112.00,149,31,180.00
03/10/2005,09:55,1111.75,1112.00,1111.75,1111.75,5,142,147.00
03/10/2005,09:56,1111.75,1111.75,1111.25,1111.50,51,180,231.00
03/10/2005,09:57,1111.50,1111.75,1111.25,1111.50,59,37,96.00
03/10/2005,09:58,1111.50,1112.00,1111.50,1111.75,74,15,89.00
03/10/2005,09:59,1112.00,1112.00,1111.50,1111.75,78,124,202.00
03/10/2005,10:00,1111.50,1111.50,1110.50,1110.75,185,868,1053.00
03/10/2005,10:01,1110.75,1110.75,1110.50,1110.50,485,190,675.00
03/10/2005,10:02,1110.50,1110.75,1110.50,1110.50,262,111,373.00
03/10/2005,10:03,1110.50,1110.75,1110.25,1110.25,372,585,957.00
03/10/2005,10:04,1110.50,1110.50,1110.00,1110.25,191,356,547.00
03/10/2005,10:05,1110.25,1111.00,1110.25,1110.50,275,164,439.00
03/10/2005,10:06,1110.50,1110.50,1109.75,1109.75,104,528,632.00
03/10/2005,10:07,1109.75,1110.00,1109.50,1109.75,204,496,700.00
03/10/2005,10:08,1109.75,1110.00,1109.25,1109.50,233,266,499.00
03/10/2005,10:09,1109.25,1109.50,1108.50,1108.50,371,981,1352.00
03/10/2005,10:10,1108.50,1108.75,1108.25,1108.50,346,275,621.00
03/10/2005,10:11,1108.25,1108.25,1107.50,1107.50,858,820,1678.00
03/10/2005,10:12,1107.50,1107.75,1107.25,1107.50,1019,926,1945.00
03/10/2005,10:13,1107.50,1107.75,1107.25,1107.50,628,279,907.00
03/10/2005,10:14,1107.50,1107.75,1107.00,1107.00,247,1703,1950.00
03/10/2005,10:15,1107.00,1107.25,1106.25,1107.00,1544,1421,2965.00
03/10/2005,10:16,1107.00,1107.50,1107.00,1107.25,219,386,605.00
03/10/2005,10:17,1107.00,1108.25,1107.00,1108.25,624,129,753.00
03/10/2005,10:18,1108.00,1108.25,1107.00,1107.75,148,735,883.00
03/10/2005,10:19,1107.50,1108.50,1107.25,1108.25,238,224,462.00
03/10/2005,10:20,1108.50,1108.75,1108.25,1108.25,224,190,414.00
03/10/2005,10:21,1108.50,1108.75,1108.25,1108.25,199,70,269.00
03/10/2005,10:22,1108.25,1108.50,1108.25,1108.50,64,110,174.00
03/10/2005,10:23,1108.25,1108.75,1108.25,1108.75,217,7,224.00
03/10/2005,10:24,1108.75,1108.75,1108.25,1108.50,99,72,171.00
03/10/2005,10:25,1108.25,1108.75,1108.25,1108.75,505,84,589.00
03/10/2005,10:26,1108.50,1109.00,1108.50,1108.75,802,154,956.00
03/10/2005,10:27,1108.75,1108.75,1108.50,1108.50,68,67,135.00
03/10/2005,10:28,1108.50,1108.75,1108.25,1108.25,153,724,877.00
03/10/2005,10:29,1108.25,1108.75,1108.25,1108.50,136,101,237.00
03/10/2005,10:30,1108.50,1108.50,1108.00,1108.25,31,53,84.00
03/10/2005,10:31,1108.25,1108.50,1108.00,1108.25,237,80,317.00
03/10/2005,10:32,1108.50,1108.75,1108.25,1108.25,99,503,602.00
03/10/2005,10:33,1108.25,1108.50,1108.25,1108.25,8,34,42.00
03/10/2005,10:34,1108.50,1108.50,1108.00,1108.00,7,232,239.00
03/10/2005,10:35,1108.25,1108.50,1108.00,1108.50,167,377,544.00
03/10/2005,10:36,1108.25,1108.50,1108.25,1108.25,503,75,578.00
03/10/2005,10:37,1108.25,1108.75,1108.25,1108.75,102,5,107.00
03/10/2005,10:38,1108.75,1108.75,1108.50,1108.50,5,175,180.00
03/10/2005,10:39,1108.50,1108.75,1108.50,1108.75,26,1,27.00
03/10/2005,10:40,1108.50,1108.75,1108.25,1108.50,114,382,496.00
03/10/2005,10:41,1108.25,1108.50,1108.00,1108.50,192,829,1021.00
03/10/2005,10:42,1108.50,1108.50,1108.25,1108.50,151,16,167.00
03/10/2005,10:43,1108.50,1108.75,1108.50,1108.50,26,230,256.00
03/10/2005,10:44,1108.50,1108.75,1108.25,1108.50,7,86,93.00
03/10/2005,10:45,1108.25,1108.50,1108.25,1108.25,25,7,32.00
03/10/2005,10:46,1108.50,1109.00,1108.25,1109.00,514,10,524.00
03/10/2005,10:47,1109.00,1109.25,1108.75,1109.25,316,234,550.00
03/10/2005,10:48,1109.25,1109.75,1109.00,1109.75,712,108,820.00
03/10/2005,10:49,1109.75,1109.75,1109.50,1109.50,183,19,202.00
03/10/2005,10:50,1109.75,1110.50,1109.50,1110.25,1684,77,1761.00
03/10/2005,10:51,1110.50,1111.00,1110.25,1110.75,697,108,805.00
03/10/2005,10:52,1110.75,1111.00,1110.50,1110.75,225,682,907.00
03/10/2005,10:53,1110.75,1111.00,1110.50,1110.50,136,420,556.00
03/10/2005,10:54,1110.50,1111.00,1110.25,1110.75,710,260,970.00
03/10/2005,10:55,1110.50,1110.50,1110.00,1110.25,105,115,220.00
03/10/2005,10:56,1110.25,1110.50,1110.25,1110.25,3,676,679.00
03/10/2005,10:57,1110.25,1110.50,1110.25,1110.25,57,115,172.00
03/10/2005,10:58,1110.50,1110.50,1110.25,1110.25,31,645,676.00
03/10/2005,10:59,1110.25,1110.50,1110.00,1110.25,470,315,785.00
03/10/2005,11:00,1110.25,1110.50,1110.25,1110.25,62,33,95.00
03/10/2005,11:01,1110.25,1110.50,1110.25,1110.50,37,27,64.00
03/10/2005,11:02,1110.25,1110.50,1110.00,1110.25,162,419,581.00
03/10/2005,11:03,1110.25,1110.25,1110.25,1110.25,0,102,102.00
03/10/2005,11:04,1110.25,1110.25,1110.00,1110.00,0,22,22.00
03/10/2005,11:05,1110.25,1110.25,1110.00,1110.25,22,4,26.00
03/10/2005,11:06,1110.00,1110.25,1110.00,1110.25,33,5,38.00
03/10/2005,11:07,1110.25,1110.50,1110.25,1110.50,18,0,18.00
03/10/2005,11:08,1110.50,1110.50,1110.25,1110.50,6,69,75.00
03/10/2005,11:09,1110.50,1110.50,1110.25,1110.50,12,2,14.00
03/10/2005,11:10,1110.50,1110.50,1110.50,1110.50,298,0,298.00
03/10/2005,11:11,1110.25,1110.50,1110.25,1110.50,12,63,75.00
03/10/2005,11:12,1110.25,1110.75,1110.25,1110.50,76,107,183.00
03/10/2005,11:13,1110.75,1110.75,1110.50,1110.50,26,5,31.00
03/10/2005,11:14,1110.50,1110.75,1110.25,1110.50,22,132,154.00
03/10/2005,11:15,1110.50,1110.50,1110.25,1110.50,9,9,18.00
03/10/2005,11:16,1110.25,1110.50,1110.25,1110.50,237,264,501.00
03/10/2005,11:17,1110.25,1110.75,1110.25,1110.50,44,240,284.00
03/10/2005,11:18,1110.50,1110.50,1110.50,1110.50,0,73,73.00
03/10/2005,11:19,1110.50,1110.75,1110.25,1110.50,64,18,82.00
03/10/2005,11:20,1110.25,1110.25,1110.25,1110.25,0,16,16.00
03/10/2005,11:21,1110.25,1110.25,1110.00,1110.00,1,607,608.00
03/10/2005,11:22,1110.00,1110.00,1109.75,1109.75,16,65,81.00
03/10/2005,11:23,1109.75,1110.00,1109.75,1109.75,12,493,505.00
03/10/2005,11:24,1109.75,1109.75,1109.50,1109.50,236,87,323.00
03/10/2005,11:25,1109.75,1109.75,1109.50,1109.50,208,109,317.00
03/10/2005,11:26,1109.50,1109.50,1109.00,1109.00,11,276,287.00
03/10/2005,11:27,1109.00,1109.25,1109.00,1109.25,211,33,244.00
03/10/2005,11:28,1109.00,1109.75,1109.00,1109.75,117,13,130.00
03/10/2005,11:29,1109.75,1109.75,1109.75,1109.75,87,0,87.00
03/10/2005,11:30,1110.00,1110.25,1109.75,1110.25,251,1,252.00
03/10/2005,11:31,1110.25,1110.75,1110.25,1110.50,205,219,424.00
03/10/2005,11:32,1110.25,1110.50,1110.25,1110.50,12,72,84.00
03/10/2005,11:33,1110.50,1110.50,1110.25,1110.25,179,89,268.00
03/10/2005,11:34,1110.25,1110.50,1110.25,1110.50,439,279,718.00
03/10/2005,11:35,1110.50,1110.75,1110.50,1110.75,64,16,80.00
03/10/2005,11:36,1110.50,1110.75,1110.50,1110.75,85,2,87.00
03/10/2005,11:37,1110.75,1110.75,1110.50,1110.75,31,3,34.00
03/10/2005,11:38,1110.75,1110.75,1110.50,1110.75,80,3,83.00
03/10/2005,11:39,1110.75,1110.75,1110.75,1110.75,4,0,4.00
03/10/2005,11:40,1110.50,1110.75,1110.50,1110.50,181,11,192.00
03/10/2005,11:41,1110.75,1110.75,1110.50,1110.75,8,36,44.00
03/10/2005,11:42,1110.75,1110.75,1110.50,1110.75,9,77,86.00
03/10/2005,11:43,1110.75,1110.75,1110.00,1110.00,24,223,247.00
03/10/2005,11:44,1110.00,1110.00,1109.75,1110.00,69,263,332.00
03/10/2005,11:45,1110.00,1110.00,1109.50,1109.50,25,596,621.00
03/10/2005,11:46,1109.50,1109.75,1109.50,1109.75,26,18,44.00
03/10/2005,11:47,1109.75,1109.75,1109.75,1109.75,64,0,64.00
03/10/2005,11:48,1109.75,1110.00,1109.75,1110.00,46,0,46.00
03/10/2005,11:49,1109.75,1110.00,1109.75,1109.75,7,20,27.00
03/10/2005,11:50,1110.00,1110.00,1110.00,1110.00,128,0,128.00
03/10/2005,11:51,1110.00,1110.00,1109.75,1110.00,42,1,43.00
03/10/2005,11:52,1110.00,1110.50,1110.00,1110.25,216,16,232.00
03/10/2005,11:53,1110.25,1110.50,1110.25,1110.50,1,13,14.00
03/10/2005,11:54,1110.50,1110.50,1110.25,1110.50,61,4,65.00
03/10/2005,11:55,1110.50,1110.50,1110.25,1110.25,68,24,92.00
03/10/2005,11:56,1110.25,1110.75,1110.25,1110.75,511,7,518.00
03/10/2005,11:57,1110.50,1110.50,1110.25,1110.50,50,57,107.00
03/10/2005,11:58,1110.50,1111.50,1110.50,1111.25,706,161,867.00
03/10/2005,11:59,1111.25,1111.50,1111.25,1111.25,75,87,162.00
03/10/2005,12:00,1111.25,1112.00,1111.25,1112.00,891,51,942.00
03/10/2005,12:01,1112.00,1112.50,1112.00,1112.50,480,208,688.00
03/10/2005,12:02,1112.50,1112.50,1111.75,1112.00,95,445,540.00
03/10/2005,12:03,1111.75,1112.25,1111.50,1112.25,637,59,696.00
03/10/2005,12:04,1112.25,1112.50,1112.00,1112.25,52,73,125.00
03/10/2005,12:05,1112.25,1112.25,1112.00,1112.00,1,64,65.00
03/10/2005,12:06,1112.25,1112.25,1112.00,1112.00,7,15,22.00
03/10/2005,12:07,1112.00,1112.00,1111.75,1111.75,9,67,76.00
03/10/2005,12:08,1112.00,1112.25,1111.75,1112.25,444,98,542.00
03/10/2005,12:09,1112.25,1112.25,1111.75,1112.00,323,32,355.00
03/10/2005,12:10,1112.00,1112.25,1111.25,1111.25,60,810,870.00
03/10/2005,12:11,1111.25,1111.75,1111.25,1111.75,164,243,407.00
03/10/2005,12:12,1111.75,1112.00,1111.50,1112.00,48,8,56.00
03/10/2005,12:13,1111.75,1112.00,1111.75,1112.00,83,4,87.00
03/10/2005,12:14,1112.00,1112.00,1111.75,1112.00,3,19,22.00
03/10/2005,12:15,1112.00,1112.00,1111.75,1112.00,310,1,311.00
03/10/2005,12:16,1112.25,1112.25,1111.25,1111.25,29,361,390.00
03/10/2005,12:17,1111.00,1111.25,1110.75,1111.00,20,279,299.00
03/10/2005,12:18,1111.00,1111.50,1111.00,1111.50,234,1,235.00
03/10/2005,12:19,1111.75,1111.75,1111.50,1111.50,5,2,7.00
03/10/2005,12:20,1111.75,1112.00,1111.50,1111.75,151,108,259.00
03/10/2005,12:21,1111.75,1112.00,1111.75,1112.00,35,25,60.00
03/10/2005,12:22,1112.00,1112.25,1112.00,1112.00,83,32,115.00
03/10/2005,12:23,1112.00,1112.00,1111.50,1111.75,2,442,444.00
03/10/2005,12:24,1111.50,1111.50,1111.25,1111.50,17,56,73.00
03/10/2005,12:25,1111.50,1112.00,1111.50,1111.75,108,43,151.00
03/10/2005,12:26,1111.50,1111.75,1111.50,1111.50,8,12,20.00
03/10/2005,12:27,1111.75,1112.25,1111.50,1112.25,478,7,485.00
03/10/2005,12:28,1112.25,1113.50,1112.25,1113.50,1045,72,1117.00
03/10/2005,12:29,1113.50,1113.75,1113.25,1113.50,922,84,1006.00
03/10/2005,12:30,1113.50,1114.00,1113.25,1113.50,273,234,507.00
03/10/2005,12:31,1113.25,1113.50,1113.00,1113.25,405,110,515.00
03/10/2005,12:32,1113.25,1113.50,1113.25,1113.25,524,13,537.00
03/10/2005,12:33,1113.25,1113.75,1113.25,1113.50,89,193,282.00
03/10/2005,12:34,1113.50,1113.50,1113.50,1113.50,560,0,560.00
03/10/2005,12:35,1113.50,1113.75,1113.50,1113.50,22,109,131.00
03/10/2005,12:36,1113.50,1114.00,1113.50,1113.75,601,137,738.00
03/10/2005,12:37,1114.00,1115.00,1114.00,1114.50,1008,24,1032.00
03/10/2005,12:38,1114.50,1115.00,1114.25,1115.00,176,125,301.00
03/10/2005,12:39,1114.75,1115.25,1114.50,1115.00,281,115,396.00
03/10/2005,12:40,1115.00,1115.50,1115.00,1115.00,501,187,688.00
03/10/2005,12:41,1115.25,1115.25,1115.00,1115.00,309,247,556.00
03/10/2005,12:42,1115.25,1115.25,1114.50,1114.50,335,565,900.00
03/10/2005,12:43,1114.75,1114.75,1114.50,1114.75,136,170,306.00
03/10/2005,12:44,1114.75,1115.00,1114.50,1114.50,103,304,407.00
03/10/2005,12:45,1114.50,1115.50,1114.50,1115.25,656,133,789.00
03/10/2005,12:46,1115.25,1115.50,1115.00,1115.25,176,113,289.00
03/10/2005,12:47,1115.00,1115.25,1115.00,1115.25,42,307,349.00
03/10/2005,12:48,1115.25,1116.00,1115.25,1115.50,705,90,795.00
03/10/2005,12:49,1115.50,1116.50,1115.25,1116.50,1214,58,1272.00
03/10/2005,12:50,1116.50,1116.75,1116.25,1116.50,468,215,683.00
03/10/2005,12:51,1116.50,1116.75,1116.50,1116.50,51,37,88.00
03/10/2005,12:52,1116.50,1117.00,1116.50,1116.50,701,255,956.00
03/10/2005,12:53,1116.50,1116.75,1116.25,1116.25,29,530,559.00
03/10/2005,12:54,1116.25,1116.50,1116.25,1116.25,17,96,113.00
03/10/2005,12:55,1116.25,1116.50,1115.75,1116.00,288,228,516.00
03/10/2005,12:56,1116.25,1116.50,1116.00,1116.25,228,81,309.00
03/10/2005,12:57,1116.25,1116.25,1115.75,1115.75,46,128,174.00
03/10/2005,12:58,1115.75,1116.00,1115.50,1116.00,309,180,489.00
03/10/2005,12:59,1115.75,1116.00,1115.50,1115.75,38,24,62.00
03/10/2005,13:00,1116.00,1116.25,1115.75,1116.25,43,18,61.00
03/10/2005,13:01,1116.00,1116.25,1115.50,1115.75,439,326,765.00
03/10/2005,13:02,1115.50,1115.75,1115.50,1115.75,8,179,187.00
03/10/2005,13:03,1115.50,1115.75,1115.50,1115.50,132,164,296.00
03/10/2005,13:04,1115.50,1115.50,1114.50,1114.50,0,288,288.00
03/10/2005,13:05,1114.50,1115.00,1114.25,1114.25,160,722,882.00
03/10/2005,13:06,1114.25,1114.75,1114.25,1114.50,160,41,201.00
03/10/2005,13:07,1114.50,1114.75,1114.50,1114.75,10,12,22.00
03/10/2005,13:08,1114.75,1114.75,1114.25,1114.25,19,79,98.00
03/10/2005,13:09,1114.50,1115.00,1114.50,1115.00,84,3,87.00
03/10/2005,13:10,1114.75,1115.00,1114.50,1115.00,23,79,102.00
03/10/2005,13:11,1115.00,1115.00,1114.75,1115.00,5,27,32.00
03/10/2005,13:12,1114.75,1115.25,1114.75,1115.25,152,9,161.00
03/10/2005,13:13,1115.25,1115.25,1115.00,1115.00,170,5,175.00
03/10/2005,13:14,1115.00,1115.00,1114.25,1114.25,38,111,149.00
03/10/2005,13:15,1114.50,1114.75,1114.25,1114.50,47,244,291.00
03/10/2005,13:16,1114.50,1115.00,1114.50,1115.00,129,28,157.00
03/10/2005,13:17,1115.00,1115.25,1115.00,1115.25,600,4,604.00
03/10/2005,13:18,1115.25,1115.25,1115.25,1115.25,80,0,80.00
03/10/2005,13:19,1115.25,1115.25,1115.00,1115.00,100,16,116.00
03/10/2005,13:20,1115.00,1115.00,1115.00,1115.00,0,16,16.00
03/10/2005,13:21,1114.75,1115.00,1114.50,1114.50,5,51,56.00
03/10/2005,13:22,1114.25,1114.50,1114.25,1114.50,126,5,131.00
03/10/2005,13:23,1114.75,1114.75,1114.00,1114.00,13,247,260.00
03/10/2005,13:24,1114.00,1114.00,1113.75,1114.00,72,223,295.00
03/10/2005,13:25,1114.00,1114.25,1113.75,1114.25,84,19,103.00
03/10/2005,13:26,1114.25,1114.25,1114.00,1114.25,134,8,142.00
03/10/2005,13:27,1114.00,1114.25,1113.75,1114.00,42,65,107.00
03/10/2005,13:28,1114.00,1114.25,1114.00,1114.00,34,109,143.00
03/10/2005,13:29,1114.00,1114.00,1113.75,1114.00,16,184,200.00
03/10/2005,13:30,1113.75,1114.25,1113.75,1114.25,104,3,107.00
03/10/2005,13:31,1114.25,1114.50,1114.25,1114.50,240,0,240.00
03/10/2005,13:32,1114.50,1114.50,1114.25,1114.50,32,1,33.00
03/10/2005,13:33,1114.25,1114.50,1113.75,1113.75,2,286,288.00
03/10/2005,13:34,1114.00,1114.00,1113.75,1114.00,17,11,28.00
03/10/2005,13:35,1113.75,1113.75,1113.25,1113.25,12,269,281.00
03/10/2005,13:36,1113.50,1113.75,1113.25,1113.75,61,19,80.00
03/10/2005,13:37,1113.75,1113.75,1113.50,1113.75,114,16,130.00
03/10/2005,13:38,1113.75,1114.25,1113.50,1114.25,324,30,354.00
03/10/2005,13:39,1114.25,1114.50,1114.00,1114.25,170,5,175.00
03/10/2005,13:40,1114.50,1114.50,1114.00,1114.25,6,148,154.00
03/10/2005,13:41,1114.25,1114.25,1113.50,1113.50,4,97,101.00
03/10/2005,13:42,1113.75,1114.50,1113.75,1114.25,238,2,240.00
03/10/2005,13:43,1114.25,1114.50,1114.25,1114.25,6,66,72.00
03/10/2005,13:44,1114.25,1114.25,1114.00,1114.25,112,14,126.00
03/10/2005,13:45,1114.25,1114.25,1114.25,1114.25,75,0,75.00
03/10/2005,13:46,1114.25,1114.25,1114.25,1114.25,14,0,14.00
03/10/2005,13:47,1114.25,1115.00,1114.25,1115.00,151,44,195.00
03/10/2005,13:48,1115.00,1115.25,1115.00,1115.25,317,1,318.00
03/10/2005,13:49,1115.25,1115.50,1115.00,1115.25,266,54,320.00
03/10/2005,13:50,1115.50,1115.50,1115.25,1115.25,81,4,85.00
03/10/2005,13:51,1115.50,1115.50,1115.25,1115.25,397,57,454.00
03/10/2005,13:52,1115.25,1115.50,1115.25,1115.50,494,12,506.00
03/10/2005,13:53,1115.50,1115.75,1115.25,1115.25,259,136,395.00
03/10/2005,13:54,1115.25,1115.50,1115.25,1115.25,18,6,24.00
03/10/2005,13:55,1115.50,1115.50,1115.50,1115.50,101,0,101.00
03/10/2005,13:56,1115.50,1115.50,1115.25,1115.50,19,18,37.00
03/10/2005,13:57,1115.50,1115.75,1115.25,1115.50,311,23,334.00
03/10/2005,13:58,1115.50,1115.50,1115.00,1115.25,211,254,465.00
03/10/2005,13:59,1115.00,1115.00,1114.75,1114.75,31,49,80.00
03/10/2005,14:00,1114.75,1114.75,1114.75,1114.75,0,635,635.00
03/10/2005,14:01,1114.50,1114.50,1114.25,1114.25,2,58,60.00
03/10/2005,14:02,1114.25,1114.50,1114.00,1114.25,134,31,165.00
03/10/2005,14:03,1114.25,1114.50,1114.00,1114.00,24,21,45.00
03/10/2005,14:04,1114.25,1114.25,1114.00,1114.25,31,1,32.00
03/10/2005,14:05,1114.25,1114.50,1114.25,1114.50,23,0,23.00
03/10/2005,14:06,1114.50,1114.50,1113.50,1113.75,56,107,163.00
03/10/2005,14:07,1113.75,1114.00,1112.50,1112.50,33,1385,1418.00
03/10/2005,14:08,1112.75,1113.00,1112.25,1112.75,388,405,793.00
03/10/2005,14:09,1112.50,1112.75,1112.25,1112.50,16,39,55.00
03/10/2005,14:10,1112.25,1112.25,1111.75,1112.25,122,185,307.00
03/10/2005,14:11,1112.00,1112.25,1111.75,1112.25,25,307,332.00
03/10/2005,14:12,1112.25,1112.75,1112.00,1112.50,652,63,715.00
03/10/2005,14:13,1112.75,1113.25,1112.75,1112.75,669,232,901.00
03/10/2005,14:14,1112.75,1112.75,1112.50,1112.75,8,21,29.00
03/10/2005,14:15,1112.75,1113.00,1112.75,1113.00,106,1,107.00
03/10/2005,14:16,1113.00,1113.25,1112.75,1112.75,30,115,145.00
03/10/2005,14:17,1112.75,1113.00,1112.75,1112.75,252,53,305.00
03/10/2005,14:18,1112.75,1112.75,1112.00,1112.00,15,458,473.00
03/10/2005,14:19,1112.00,1113.00,1112.00,1113.00,431,15,446.00
03/10/2005,14:20,1113.00,1113.00,1112.75,1113.00,350,93,443.00
03/10/2005,14:21,1112.75,1113.00,1112.25,1112.50,203,300,503.00
03/10/2005,14:22,1112.25,1112.75,1112.25,1112.75,356,251,607.00
03/10/2005,14:23,1112.75,1112.75,1112.75,1112.75,51,0,51.00
03/10/2005,14:24,1112.75,1113.50,1112.75,1113.00,278,232,510.00
03/10/2005,14:25,1113.25,1113.50,1113.00,1113.25,47,108,155.00
03/10/2005,14:26,1113.50,1113.75,1113.50,1113.75,561,0,561.00
03/10/2005,14:27,1113.50,1113.75,1113.00,1113.25,252,396,648.00
03/10/2005,14:28,1113.25,1113.25,1113.00,1113.00,10,17,27.00
03/10/2005,14:29,1113.00,1113.25,1112.75,1113.25,116,40,156.00
03/10/2005,14:30,1113.00,1113.50,1113.00,1113.25,370,50,420.00
03/10/2005,14:31,1113.25,1113.75,1113.25,1113.50,139,70,209.00
03/10/2005,14:32,1113.50,1113.50,1113.25,1113.25,4,129,133.00
03/10/2005,14:33,1113.25,1113.25,1112.75,1113.25,66,100,166.00
03/10/2005,14:34,1113.25,1113.25,1112.75,1112.75,1,30,31.00
03/10/2005,14:35,1113.00,1113.25,1112.75,1113.25,47,1,48.00
03/10/2005,14:36,1113.25,1113.25,1113.00,1113.25,124,501,625.00
03/10/2005,14:37,1113.25,1113.50,1113.25,1113.25,48,43,91.00
03/10/2005,14:38,1113.25,1113.25,1113.00,1113.00,0,261,261.00
03/10/2005,14:39,1112.75,1113.00,1112.75,1113.00,281,215,496.00
03/10/2005,14:40,1112.75,1112.75,1112.00,1112.25,37,545,582.00
03/10/2005,14:41,1112.50,1113.00,1112.25,1113.00,402,33,435.00
03/10/2005,14:42,1113.00,1113.25,1113.00,1113.25,349,47,396.00
03/10/2005,14:43,1113.00,1113.50,1113.00,1113.25,87,77,164.00
03/10/2005,14:44,1113.25,1113.25,1113.25,1113.25,0,99,99.00
03/10/2005,14:45,1113.25,1113.25,1112.75,1112.75,28,187,215.00
03/10/2005,14:46,1113.00,1113.25,1113.00,1113.25,68,3,71.00
03/10/2005,14:47,1113.25,1113.25,1112.75,1113.00,100,107,207.00
03/10/2005,14:48,1113.00,1113.00,1112.50,1112.50,4,102,106.00
03/10/2005,14:49,1112.75,1113.00,1112.75,1112.75,229,123,352.00
03/10/2005,14:50,1112.75,1113.00,1112.50,1113.00,21,2,23.00
03/10/2005,14:51,1113.00,1113.00,1112.50,1112.50,12,155,167.00
03/10/2005,14:52,1112.75,1113.25,1112.75,1113.25,222,1,223.00
03/10/2005,14:53,1113.00,1113.25,1112.75,1113.00,6,2,8.00
03/10/2005,14:54,1113.00,1113.25,1112.75,1113.25,128,5,133.00
03/10/2005,14:55,1113.25,1113.25,1113.00,1113.25,183,4,187.00
03/10/2005,14:56,1113.50,1113.50,1113.25,1113.25,58,2,60.00
03/10/2005,14:57,1113.50,1114.00,1113.50,1114.00,219,1,220.00
03/10/2005,14:58,1114.00,1114.25,1113.75,1114.00,453,306,759.00
03/10/2005,14:59,1114.00,1114.25,1114.00,1114.25,96,138,234.00
03/10/2005,15:00,1114.25,1114.50,1114.00,1114.25,777,37,814.00
03/10/2005,15:01,1114.25,1114.50,1114.00,1114.25,316,255,571.00
03/10/2005,15:02,1114.25,1114.25,1113.75,1114.25,75,145,220.00
03/10/2005,15:03,1114.25,1114.75,1114.00,1114.75,162,58,220.00
03/10/2005,15:04,1114.75,1115.00,1114.25,1115.00,229,87,316.00
03/10/2005,15:05,1115.00,1115.25,1114.75,1115.00,289,29,318.00
03/10/2005,15:06,1115.00,1115.00,1114.25,1114.50,252,255,507.00
03/10/2005,15:07,1114.50,1114.75,1114.25,1114.50,412,500,912.00
03/10/2005,15:08,1114.50,1114.50,1114.25,1114.50,363,111,474.00
03/10/2005,15:09,1114.50,1114.75,1114.50,1114.50,52,228,280.00
03/10/2005,15:10,1114.75,1114.75,1114.50,1114.75,51,67,118.00
03/10/2005,15:11,1114.50,1114.75,1114.25,1114.75,25,79,104.00
03/10/2005,15:12,1114.75,1114.75,1114.50,1114.75,33,6,39.00
03/10/2005,15:13,1114.75,1114.75,1114.25,1114.50,17,46,63.00
03/10/2005,15:14,1114.25,1114.75,1114.25,1114.75,113,47,160.00
03/10/2005,15:15,1114.50,1115.00,1114.25,1115.00,433,62,495.00
03/10/2005,15:16,1115.00,1115.00,1115.00,1115.00,2,0,2.00
03/10/2005,15:31,1116.00,1117.75,1116.00,1116.75,25,2,27.00
03/10/2005,15:32,1117.00,1117.25,1117.00,1117.25,64,0,64.00
03/10/2005,15:33,1117.00,1117.25,1117.00,1117.00,6,33,39.00
03/10/2005,15:34,1117.00,1117.50,1117.00,1117.50,5,13,18.00
03/10/2005,15:35,1117.00,1117.00,1116.75,1117.00,5,29,34.00
03/10/2005,15:36,1117.00,1117.00,1116.50,1117.00,4,1,5.00
03/10/2005,15:37,1117.00,1117.00,1116.75,1117.00,41,6,47.00
03/10/2005,15:38,1117.00,1117.00,1117.00,1117.00,2,0,2.00
03/10/2005,15:39,1117.00,1117.25,1117.00,1117.25,16,0,16.00
03/10/2005,15:40,1117.25,1117.50,1117.25,1117.25,18,3,21.00
03/10/2005,15:41,1117.00,1117.00,1117.00,1117.00,0,1,1.00
03/10/2005,15:43,1116.75,1116.75,1116.75,1116.75,0,25,25.00
03/10/2005,15:45,1116.50,1116.50,1116.50,1116.50,0,2,2.00
03/10/2005,15:47,1116.75,1116.75,1116.75,1116.75,4,0,4.00
03/10/2005,15:49,1116.75,1116.75,1116.75,1116.75,4,0,4.00
03/10/2005,15:50,1116.75,1116.75,1116.75,1116.75,6,0,6.00
03/10/2005,15:51,1116.50,1116.75,1116.50,1116.75,19,1,20.00
03/10/2005,15:52,1116.75,1116.75,1116.75,1116.75,1,0,1.00
03/10/2005,15:55,1116.75,1116.75,1116.75,1116.75,2,0,2.00
03/10/2005,15:56,1116.75,1116.75,1116.75,1116.75,2,0,2.00
03/10/2005,15:58,1117.00,1117.00,1117.00,1117.00,3,0,3.00
03/10/2005,15:59,1116.75,1116.75,1116.75,1116.75,0,3,3.00
03/10/2005,17:01,1116.00,1116.00,1115.25,1115.25,3,31,34.00
03/10/2005,17:02,1115.50,1115.50,1115.25,1115.25,1,2,3.00
03/10/2005,17:03,1115.50,1115.50,1115.50,1115.50,1,0,1.00
03/10/2005,17:08,1115.50,1115.50,1115.25,1115.25,2,2,4.00
03/10/2005,17:09,1115.00,1115.00,1115.00,1115.00,0,1,1.00
03/10/2005,17:11,1114.75,1114.75,1114.75,1114.75,0,1,1.00
03/10/2005,17:14,1115.50,1115.50,1115.50,1115.50,2,0,2.00
03/10/2005,17:15,1115.50,1115.50,1115.50,1115.50,3,0,3.00
03/10/2005,17:21,1115.50,1115.50,1115.50,1115.50,1,0,1.00
03/10/2005,17:25,1115.75,1115.75,1115.75,1115.75,2,0,2.00
03/10/2005,17:28,1115.50,1115.50,1115.50,1115.50,0,3,3.00
03/10/2005,17:29,1115.50,1115.50,1115.50,1115.50,0,1,1.00
03/10/2005,17:33,1115.75,1115.75,1115.75,1115.75,2,0,2.00
03/10/2005,17:35,1116.00,1116.00,1116.00,1116.00,5,0,5.00
03/10/2005,17:39,1116.00,1116.25,1116.00,1116.25,10,0,10.00
03/10/2005,17:40,1116.00,1116.00,1116.00,1116.00,0,2,2.00
03/10/2005,17:42,1115.75,1115.75,1115.50,1115.50,0,5,5.00
03/10/2005,17:44,1115.50,1115.50,1115.50,1115.50,0,1,1.00
03/10/2005,17:48,1115.75,1115.75,1115.75,1115.75,4,0,4.00
03/10/2005,17:49,1116.00,1116.00,1116.00,1116.00,1,0,1.00
03/10/2005,17:55,1115.75,1115.75,1115.75,1115.75,0,1,1.00
03/10/2005,17:59,1116.00,1116.00,1116.00,1116.00,2,0,2.00
03/10/2005,18:02,1116.00,1116.00,1116.00,1116.00,16,0,16.00
03/10/2005,18:03,1116.25,1116.25,1116.25,1116.25,57,0,57.00
03/10/2005,18:05,1116.25,1116.25,1116.25,1116.25,2,0,2.00
03/10/2005,18:12,1116.50,1116.50,1116.50,1116.50,8,0,8.00
03/10/2005,18:17,1116.00,1116.00,1116.00,1116.00,0,1,1.00
03/10/2005,18:26,1115.75,1115.75,1115.75,1115.75,0,1,1.00
03/10/2005,18:33,1116.00,1116.00,1116.00,1116.00,1,0,1.00
03/10/2005,18:35,1115.75,1115.75,1115.75,1115.75,0,1,1.00
03/10/2005,18:36,1115.50,1115.50,1115.25,1115.25,0,11,11.00
03/10/2005,18:37,1115.25,1115.25,1115.25,1115.25,0,1,1.00
03/10/2005,18:38,1115.25,1115.25,1115.25,1115.25,0,1,1.00
03/10/2005,18:41,1115.00,1115.00,1115.00,1115.00,0,1,1.00
03/10/2005,18:43,1115.25,1115.25,1115.25,1115.25,3,0,3.00
03/10/2005,18:49,1115.25,1115.25,1115.25,1115.25,1,0,1.00
03/10/2005,18:52,1115.25,1115.25,1115.25,1115.25,1,0,1.00
03/10/2005,19:00,1115.25,1115.25,1115.25,1115.25,1,0,1.00
03/10/2005,19:01,1115.00,1115.00,1115.00,1115.00,0,1,1.00
03/10/2005,19:04,1115.00,1115.00,1115.00,1115.00,0,4,4.00
03/10/2005,19:06,1115.00,1115.00,1115.00,1115.00,0,6,6.00
03/10/2005,19:07,1115.00,1115.00,1115.00,1115.00,0,5,5.00
03/10/2005,19:12,1115.00,1115.00,1115.00,1115.00,0,1,1.00
03/10/2005,19:14,1115.00,1115.00,1115.00,1115.00,0,1,1.00
03/10/2005,19:27,1115.25,1115.25,1115.00,1115.00,1,4,5.00
03/10/2005,19:38,1115.00,1115.00,1115.00,1115.00,0,3,3.00
03/10/2005,19:42,1115.00,1115.00,1115.00,1115.00,0,1,1.00
03/10/2005,19:45,1115.00,1115.25,1115.00,1115.25,1,1,2.00
03/10/2005,19:46,1115.25,1115.25,1115.25,1115.25,4,0,4.00
03/10/2005,19:49,1115.00,1115.00,1115.00,1115.00,0,11,11.00
03/10/2005,19:50,1115.25,1115.25,1114.75,1114.75,10,4,14.00
03/10/2005,19:55,1115.00,1115.00,1115.00,1115.00,3,0,3.00
03/10/2005,20:02,1115.25,1115.25,1115.25,1115.25,2,0,2.00
03/10/2005,20:04,1115.00,1115.00,1115.00,1115.00,0,1,1.00
03/10/2005,20:09,1114.75,1114.75,1114.75,1114.75,0,1,1.00
03/10/2005,20:16,1115.00,1115.00,1115.00,1115.00,1,0,1.00
03/10/2005,20:24,1114.75,1114.75,1114.50,1114.50,0,24,24.00
03/10/2005,20:25,1114.50,1114.50,1114.50,1114.50,0,6,6.00
03/10/2005,20:26,1114.50,1114.50,1114.50,1114.50,0,3,3.00
03/10/2005,20:28,1114.50,1114.50,1114.50,1114.50,0,17,17.00
03/10/2005,20:29,1114.50,1114.50,1114.50,1114.50,0,1,1.00
03/10/2005,20:32,1114.50,1114.50,1114.50,1114.50,0,1,1.00
03/10/2005,20:47,1114.50,1114.50,1114.50,1114.50,0,2,2.00
03/10/2005,20:50,1114.25,1114.25,1114.25,1114.25,0,37,37.00
03/10/2005,20:51,1114.25,1114.25,1114.25,1114.25,0,1,1.00
03/10/2005,20:54,1114.25,1114.25,1114.25,1114.25,0,5,5.00
03/10/2005,20:55,1114.50,1114.50,1114.50,1114.50,37,0,37.00
03/10/2005,20:56,1114.25,1114.50,1114.25,1114.50,30,30,60.00
03/10/2005,20:58,1114.50,1114.50,1114.50,1114.50,2,0,2.00
03/10/2005,21:09,1114.75,1114.75,1114.75,1114.75,1,0,1.00
03/10/2005,21:10,1114.75,1114.75,1114.75,1114.75,2,0,2.00
03/10/2005,21:11,1114.75,1114.75,1114.75,1114.75,4,0,4.00
03/10/2005,21:15,1114.50,1114.50,1114.50,1114.50,0,2,2.00
03/10/2005,21:17,1114.50,1114.50,1114.50,1114.50,0,3,3.00
03/10/2005,21:19,1114.50,1114.50,1114.50,1114.50,0,10,10.00
03/10/2005,21:29,1114.50,1114.50,1114.50,1114.50,0,16,16.00
03/10/2005,21:30,1114.75,1114.75,1114.75,1114.75,1,0,1.00
03/10/2005,21:32,1114.75,1114.75,1114.75,1114.75,2,0,2.00
03/10/2005,21:33,1114.50,1114.50,1114.50,1114.50,0,1,1.00
03/10/2005,21:36,1114.75,1114.75,1114.75,1114.75,2,0,2.00
03/10/2005,21:37,1114.50,1114.50,1114.50,1114.50,0,1,1.00
03/10/2005,21:39,1114.75,1114.75,1114.75,1114.75,7,0,7.00
03/10/2005,21:44,1115.00,1115.00,1114.75,1114.75,9,1,10.00
03/10/2005,21:48,1115.00,1115.00,1115.00,1115.00,2,0,2.00
03/10/2005,21:53,1115.25,1115.25,1115.25,1115.25,1,0,1.00
03/10/2005,21:56,1115.00,1115.00,1115.00,1115.00,0,2,2.00
03/10/2005,22:02,1115.00,1115.00,1115.00,1115.00,0,9,9.00
03/10/2005,22:03,1115.00,1115.00,1115.00,1115.00,0,1,1.00
03/10/2005,22:18,1114.75,1114.75,1114.75,1114.75,0,1,1.00
03/10/2005,22:19,1115.00,1115.00,1114.75,1114.75,1,1,2.00
03/10/2005,22:22,1115.00,1115.00,1115.00,1115.00,1,0,1.00
03/10/2005,22:23,1115.00,1115.00,1115.00,1115.00,3,0,3.00
03/10/2005,22:28,1114.75,1114.75,1114.75,1114.75,0,5,5.00
03/10/2005,22:33,1114.75,1114.75,1114.75,1114.75,0,1,1.00
03/10/2005,22:42,1115.00,1115.00,1115.00,1115.00,1,0,1.00
03/10/2005,22:52,1114.75,1114.75,1114.75,1114.75,0,5,5.00
03/10/2005,22:55,1114.75,1114.75,1114.75,1114.75,0,1,1.00
03/10/2005,23:00,1115.00,1115.00,1115.00,1115.00,2,0,2.00
03/10/2005,23:20,1114.75,1115.00,1114.75,1115.00,2,33,35.00
03/10/2005,23:21,1115.00,1115.00,1115.00,1115.00,50,0,50.00
03/10/2005,23:22,1115.00,1115.00,1115.00,1115.00,7,0,7.00
03/10/2005,23:26,1115.00,1115.00,1115.00,1115.00,1,0,1.00
03/10/2005,23:28,1115.00,1115.00,1115.00,1115.00,1,0,1.00
03/10/2005,23:36,1115.00,1115.00,1115.00,1115.00,4,0,4.00
03/10/2005,23:38,1115.00,1115.00,1115.00,1115.00,1,0,1.00
03/10/2005,23:47,1115.25,1115.25,1115.25,1115.25,50,0,50.00
03/10/2005,23:48,1115.25,1115.25,1115.25,1115.25,2,0,2.00
03/10/2005,23:49,1115.25,1115.25,1115.25,1115.25,10,0,10.00
03/10/2005,23:56,1115.00,1115.00,1115.00,1115.00,0,2,2.00
03/10/2005,23:57,1115.00,1115.00,1115.00,1115.00,0,2,2.00
03/10/2005,23:58,1115.25,1115.25,1115.25,1115.25,3,0,3.00
03/10/2005,23:59,1115.25,1115.25,1115.25,1115.25,1,0,1.00
03/11/2005,00:00,1115.50,1115.50,1115.50,1115.50,1,0,1.00
03/11/2005,00:14,1115.25,1115.25,1115.00,1115.25,9,20,29.00
03/11/2005,00:15,1115.25,1115.25,1115.25,1115.25,4,0,4.00
03/11/2005,00:17,1115.25,1115.25,1115.25,1115.25,19,0,19.00
03/11/2005,00:18,1115.25,1115.25,1115.25,1115.25,16,0,16.00
03/11/2005,00:20,1115.25,1115.25,1115.25,1115.25,1,0,1.00
03/11/2005,00:27,1115.50,1115.50,1115.50,1115.50,8,0,8.00
03/11/2005,00:31,1115.50,1115.50,1115.50,1115.50,1,0,1.00
03/11/2005,00:34,1115.50,1115.50,1115.50,1115.50,3,0,3.00
03/11/2005,00:46,1115.50,1115.50,1115.50,1115.50,17,0,17.00
03/11/2005,00:47,1115.75,1115.75,1115.75,1115.75,25,0,25.00
03/11/2005,00:51,1116.00,1116.00,1116.00,1116.00,8,0,8.00
03/11/2005,00:53,1116.25,1116.25,1116.25,1116.25,23,0,23.00
03/11/2005,00:54,1116.25,1116.25,1116.25,1116.25,31,0,31.00
03/11/2005,00:55,1116.25,1116.25,1116.00,1116.00,22,14,36.00
03/11/2005,00:56,1116.00,1116.00,1116.00,1116.00,0,1,1.00
03/11/2005,00:58,1116.00,1116.00,1116.00,1116.00,0,1,1.00
03/11/2005,01:06,1116.25,1116.25,1116.25,1116.25,4,0,4.00
03/11/2005,01:09,1116.50,1116.50,1116.50,1116.50,5,0,5.00
03/11/2005,01:10,1116.50,1116.50,1116.50,1116.50,25,0,25.00
03/11/2005,01:17,1116.50,1116.50,1116.25,1116.25,4,2,6.00
03/11/2005,01:21,1116.25,1116.25,1116.25,1116.25,0,8,8.00
03/11/2005,01:26,1116.25,1116.25,1116.25,1116.25,0,2,2.00
03/11/2005,01:27,1116.25,1116.50,1116.25,1116.50,20,2,22.00
03/11/2005,01:28,1116.50,1116.50,1116.50,1116.50,1,0,1.00
03/11/2005,01:32,1116.50,1116.50,1116.50,1116.50,1,0,1.00
03/11/2005,01:38,1116.25,1116.25,1116.25,1116.25,0,1,1.00
03/11/2005,01:39,1116.25,1116.25,1116.25,1116.25,0,1,1.00
03/11/2005,01:47,1116.50,1116.50,1116.50,1116.50,2,0,2.00
03/11/2005,01:55,1116.50,1116.50,1116.50,1116.50,1,0,1.00
03/11/2005,02:00,1116.50,1116.50,1116.50,1116.50,5,0,5.00
03/11/2005,02:01,1116.75,1116.75,1116.75,1116.75,11,0,11.00
03/11/2005,02:02,1117.00,1117.00,1116.75,1116.75,40,8,48.00
03/11/2005,02:03,1116.75,1116.75,1116.75,1116.75,0,42,42.00
03/11/2005,02:04,1116.75,1117.00,1116.75,1117.00,3,1,4.00
03/11/2005,02:05,1116.75,1116.75,1116.75,1116.75,0,5,5.00
03/11/2005,02:06,1116.75,1116.75,1116.75,1116.75,0,30,30.00
03/11/2005,02:07,1116.75,1116.75,1116.75,1116.75,0,6,6.00
03/11/2005,02:08,1116.75,1116.75,1116.75,1116.75,0,5,5.00
03/11/2005,02:09,1116.50,1116.75,1116.50,1116.75,1,4,5.00
03/11/2005,02:10,1116.50,1116.75,1116.50,1116.50,167,12,179.00
03/11/2005,02:12,1117.00,1117.00,1117.00,1117.00,5,0,5.00
03/11/2005,02:13,1116.75,1116.75,1116.75,1116.75,0,11,11.00
03/11/2005,02:14,1116.50,1116.75,1116.25,1116.25,27,125,152.00
03/11/2005,02:15,1116.25,1116.25,1116.00,1116.00,0,28,28.00
03/11/2005,02:16,1116.00,1116.00,1116.00,1116.00,0,3,3.00
03/11/2005,02:17,1115.75,1115.75,1115.50,1115.50,0,59,59.00
03/11/2005,02:18,1115.50,1115.75,1115.50,1115.75,1,1,2.00
03/11/2005,02:20,1115.75,1115.75,1115.50,1115.50,2,64,66.00
03/11/2005,02:21,1115.50,1115.50,1115.25,1115.25,0,62,62.00
03/11/2005,02:22,1115.50,1115.50,1115.25,1115.25,19,6,25.00
03/11/2005,02:26,1115.75,1115.75,1115.75,1115.75,2,0,2.00
03/11/2005,02:28,1115.50,1115.50,1115.50,1115.50,0,3,3.00
03/11/2005,02:29,1115.50,1115.50,1115.50,1115.50,0,30,30.00
03/11/2005,02:31,1115.50,1115.50,1115.50,1115.50,0,62,62.00
03/11/2005,02:32,1115.50,1115.50,1115.25,1115.25,0,34,34.00
03/11/2005,02:33,1115.25,1115.25,1115.25,1115.25,0,12,12.00
03/11/2005,02:36,1115.50,1115.50,1115.50,1115.50,5,0,5.00
03/11/2005,02:37,1115.50,1115.50,1115.25,1115.25,25,25,50.00
03/11/2005,02:38,1115.25,1115.25,1115.25,1115.25,0,51,51.00
03/11/2005,02:39,1115.50,1115.50,1115.25,1115.25,1,1,2.00
03/11/2005,02:40,1115.00,1115.50,1115.00,1115.50,2,3,5.00
03/11/2005,02:41,1115.25,1115.50,1115.25,1115.50,25,3,28.00
03/11/2005,02:42,1115.50,1115.75,1115.50,1115.75,2,0,2.00
03/11/2005,02:43,1115.75,1116.00,1115.75,1116.00,6,0,6.00
03/11/2005,02:44,1116.25,1116.25,1116.00,1116.00,2,4,6.00
03/11/2005,02:45,1116.00,1116.00,1116.00,1116.00,0,3,3.00
03/11/2005,02:46,1116.00,1116.00,1115.75,1115.75,0,5,5.00
03/11/2005,02:47,1116.00,1116.00,1116.00,1116.00,3,0,3.00
03/11/2005,02:49,1115.75,1115.75,1115.75,1115.75,0,1,1.00
03/11/2005,02:50,1116.00,1116.25,1116.00,1116.25,3,0,3.00
03/11/2005,02:51,1116.00,1116.00,1116.00,1116.00,0,2,2.00
03/11/2005,02:52,1116.25,1116.25,1116.25,1116.25,36,0,36.00
03/11/2005,02:53,1116.00,1116.00,1115.75,1115.75,0,31,31.00
03/11/2005,02:58,1115.75,1115.75,1115.75,1115.75,0,15,15.00
03/11/2005,02:59,1116.00,1116.00,1116.00,1116.00,2,0,2.00
03/11/2005,03:04,1115.75,1115.75,1115.75,1115.75,0,5,5.00
03/11/2005,03:06,1116.00,1116.00,1116.00,1116.00,1,0,1.00
03/11/2005,03:07,1116.00,1116.00,1116.00,1116.00,3,0,3.00
03/11/2005,03:08,1116.00,1116.00,1116.00,1116.00,9,0,9.00
03/11/2005,03:09,1115.75,1115.75,1115.75,1115.75,0,3,3.00
03/11/2005,03:13,1116.00,1116.00,1116.00,1116.00,23,0,23.00
03/11/2005,03:14,1116.00,1116.00,1116.00,1116.00,8,0,8.00
03/11/2005,03:15,1115.75,1115.75,1115.75,1115.75,0,1,1.00
03/11/2005,03:18,1115.75,1115.75,1115.75,1115.75,0,1,1.00
03/11/2005,03:19,1116.00,1116.00,1116.00,1116.00,1,0,1.00
03/11/2005,03:20,1115.75,1115.75,1115.75,1115.75,0,44,44.00
03/11/2005,03:21,1115.50,1115.50,1115.50,1115.50,0,13,13.00
03/11/2005,03:23,1115.75,1115.75,1115.75,1115.75,10,0,10.00
03/11/2005,03:25,1115.25,1115.50,1115.25,1115.50,45,1,46.00
03/11/2005,03:27,1115.75,1115.75,1115.50,1115.75,3,1,4.00
03/11/2005,03:31,1115.25,1115.25,1115.25,1115.25,0,7,7.00
03/11/2005,03:33,1115.25,1115.25,1115.25,1115.25,0,25,25.00
03/11/2005,03:34,1115.50,1115.50,1115.50,1115.50,1,0,1.00
03/11/2005,03:35,1115.50,1115.50,1115.50,1115.50,4,0,4.00
03/11/2005,03:43,1115.50,1115.50,1115.50,1115.50,1,0,1.00
03/11/2005,03:47,1115.50,1115.50,1115.25,1115.25,1,111,112.00
03/11/2005,03:48,1115.00,1115.25,1115.00,1115.25,48,1,49.00
03/11/2005,03:49,1115.25,1115.25,1115.25,1115.25,2,0,2.00
03/11/2005,03:51,1115.25,1115.50,1115.25,1115.50,78,0,78.00
03/11/2005,03:53,1115.50,1115.75,1115.50,1115.75,65,0,65.00
03/11/2005,03:59,1115.25,1115.25,1115.25,1115.25,0,5,5.00
03/11/2005,04:00,1115.25,1115.25,1115.25,1115.25,0,52,52.00
03/11/2005,04:01,1115.25,1115.50,1115.25,1115.25,1,82,83.00
03/11/2005,04:02,1115.25,1115.25,1115.25,1115.25,0,1,1.00
03/11/2005,04:05,1115.25,1115.25,1115.25,1115.25,0,29,29.00
03/11/2005,04:06,1115.50,1115.50,1115.25,1115.25,10,5,15.00
03/11/2005,04:07,1115.50,1115.50,1115.50,1115.50,9,0,9.00
03/11/2005,04:09,1115.50,1115.50,1115.50,1115.50,9,0,9.00
03/11/2005,04:11,1115.50,1115.50,1115.50,1115.50,101,0,101.00
03/11/2005,04:12,1115.50,1115.50,1115.50,1115.50,228,0,228.00
03/11/2005,04:15,1116.00,1116.25,1116.00,1116.25,22,0,22.00
03/11/2005,04:17,1116.00,1116.00,1116.00,1116.00,0,35,35.00
03/11/2005,04:18,1116.25,1116.25,1116.25,1116.25,224,0,224.00
03/11/2005,04:23,1116.00,1116.00,1116.00,1116.00,0,5,5.00
03/11/2005,04:25,1115.75,1115.75,1115.75,1115.75,0,2,2.00
03/11/2005,04:27,1115.75,1115.75,1115.75,1115.75,0,3,3.00
03/11/2005,04:28,1116.00,1116.00,1115.75,1116.00,65,40,105.00
03/11/2005,04:29,1116.25,1116.25,1116.25,1116.25,1,0,1.00
03/11/2005,04:34,1116.00,1116.00,1116.00,1116.00,0,40,40.00
03/11/2005,04:35,1116.25,1116.25,1116.25,1116.25,2,0,2.00
03/11/2005,04:36,1116.25,1116.25,1116.25,1116.25,41,0,41.00
03/11/2005,04:40,1116.25,1116.25,1116.25,1116.25,3,0,3.00
03/11/2005,04:41,1116.25,1116.25,1116.25,1116.25,11,0,11.00
03/11/2005,04:42,1116.25,1116.25,1116.25,1116.25,6,0,6.00
03/11/2005,04:43,1116.00,1116.00,1116.00,1116.00,0,5,5.00
03/11/2005,04:44,1116.00,1116.00,1116.00,1116.00,0,4,4.00
03/11/2005,04:46,1116.00,1116.00,1116.00,1116.00,0,20,20.00
03/11/2005,04:48,1116.00,1116.00,1116.00,1116.00,0,6,6.00
03/11/2005,04:49,1116.00,1116.00,1116.00,1116.00,0,28,28.00
03/11/2005,04:50,1116.00,1116.00,1116.00,1116.00,0,3,3.00
03/11/2005,04:55,1116.00,1116.00,1116.00,1116.00,0,1,1.00
03/11/2005,04:57,1116.25,1116.25,1116.25,1116.25,1,0,1.00
03/11/2005,05:00,1116.25,1116.25,1116.25,1116.25,8,0,8.00
03/11/2005,05:01,1116.25,1116.25,1116.00,1116.00,42,1,43.00
03/11/2005,05:05,1116.25,1116.25,1116.00,1116.00,11,31,42.00
03/11/2005,05:07,1116.25,1116.25,1116.25,1116.25,21,0,21.00
03/11/2005,05:08,1116.25,1116.25,1116.25,1116.25,2,0,2.00
03/11/2005,05:13,1116.25,1116.25,1116.25,1116.25,5,0,5.00
03/11/2005,05:16,1115.75,1115.75,1115.75,1115.75,0,87,87.00
03/11/2005,05:17,1115.75,1115.75,1115.75,1115.75,0,3,3.00
03/11/2005,05:20,1116.00,1116.00,1116.00,1116.00,3,0,3.00
03/11/2005,05:21,1116.00,1116.00,1116.00,1116.00,1,0,1.00
03/11/2005,05:22,1116.00,1116.00,1116.00,1116.00,9,0,9.00
03/11/2005,05:23,1116.00,1116.00,1116.00,1116.00,1,0,1.00
03/11/2005,05:25,1115.75,1116.00,1115.75,1116.00,1,1,2.00
03/11/2005,05:31,1116.00,1116.00,1116.00,1116.00,66,0,66.00
03/11/2005,05:33,1116.00,1116.00,1116.00,1116.00,4,0,4.00
03/11/2005,05:34,1116.00,1116.00,1116.00,1116.00,30,0,30.00
03/11/2005,05:36,1116.00,1116.00,1116.00,1116.00,1,0,1.00
03/11/2005,05:37,1116.25,1116.25,1116.00,1116.00,66,2,68.00
03/11/2005,05:38,1116.00,1116.25,1116.00,1116.25,1,26,27.00
03/11/2005,05:39,1116.00,1116.00,1116.00,1116.00,0,3,3.00
03/11/2005,05:40,1116.00,1116.00,1116.00,1116.00,0,36,36.00
03/11/2005,05:42,1116.00,1116.00,1116.00,1116.00,0,248,248.00
03/11/2005,05:43,1116.00,1116.00,1116.00,1116.00,0,50,50.00
03/11/2005,05:44,1116.25,1116.25,1116.25,1116.25,1,0,1.00
03/11/2005,05:45,1116.25,1116.25,1116.25,1116.25,15,0,15.00
03/11/2005,05:49,1116.50,1116.50,1116.50,1116.50,25,0,25.00
03/11/2005,05:50,1116.50,1116.50,1116.50,1116.50,1,0,1.00
03/11/2005,05:51,1116.75,1116.75,1116.75,1116.75,1,0,1.00
03/11/2005,05:53,1116.50,1116.50,1116.50,1116.50,0,4,4.00
03/11/2005,05:57,1116.25,1116.25,1116.25,1116.25,0,1,1.00
03/11/2005,05:58,1116.50,1116.50,1116.50,1116.50,39,0,39.00
03/11/2005,06:01,1116.75,1116.75,1116.75,1116.75,1,0,1.00
03/11/2005,06:02,1116.75,1116.75,1116.75,1116.75,7,0,7.00
03/11/2005,06:03,1116.75,1116.75,1116.50,1116.75,4,1,5.00
03/11/2005,06:08,1116.50,1116.50,1116.50,1116.50,0,1,1.00
03/11/2005,06:09,1116.50,1116.50,1116.50,1116.50,0,1,1.00
03/11/2005,06:11,1116.75,1116.75,1116.50,1116.50,7,15,22.00
03/11/2005,06:12,1116.75,1117.00,1116.75,1117.00,146,0,146.00
03/11/2005,06:13,1117.00,1117.25,1117.00,1117.25,73,0,73.00
03/11/2005,06:15,1117.00,1117.00,1116.75,1116.75,0,53,53.00
03/11/2005,06:16,1116.75,1116.75,1116.75,1116.75,0,3,3.00
03/11/2005,06:17,1116.75,1116.75,1116.75,1116.75,0,1,1.00
03/11/2005,06:20,1117.00,1117.00,1117.00,1117.00,8,0,8.00
03/11/2005,06:21,1116.75,1117.00,1116.75,1117.00,10,1,11.00
03/11/2005,06:22,1117.00,1117.00,1117.00,1117.00,8,0,8.00
03/11/2005,06:23,1117.25,1117.25,1117.00,1117.25,25,1,26.00
03/11/2005,06:25,1117.00,1117.00,1117.00,1117.00,0,6,6.00
03/11/2005,06:26,1117.25,1117.25,1117.25,1117.25,15,0,15.00
03/11/2005,06:28,1117.25,1117.25,1117.25,1117.25,3,0,3.00
03/11/2005,06:31,1117.00,1117.25,1117.00,1117.25,56,1,57.00
03/11/2005,06:32,1117.25,1117.25,1117.25,1117.25,3,0,3.00
03/11/2005,06:33,1117.25,1117.25,1117.25,1117.25,3,0,3.00
03/11/2005,06:34,1117.50,1117.50,1117.50,1117.50,148,0,148.00
03/11/2005,06:35,1117.50,1117.50,1117.50,1117.50,24,0,24.00
03/11/2005,06:36,1117.50,1117.75,1117.50,1117.75,61,0,61.00
03/11/2005,06:37,1117.50,1117.50,1117.50,1117.50,0,34,34.00
03/11/2005,06:38,1117.50,1117.50,1117.50,1117.50,0,100,100.00
03/11/2005,06:39,1117.75,1117.75,1117.75,1117.75,7,0,7.00
03/11/2005,06:40,1117.50,1117.50,1117.50,1117.50,0,5,5.00
03/11/2005,06:41,1117.50,1117.50,1117.50,1117.50,0,97,97.00
03/11/2005,06:43,1117.50,1117.50,1117.50,1117.50,0,6,6.00
03/11/2005,06:44,1117.50,1117.50,1117.50,1117.50,0,8,8.00
03/11/2005,06:45,1117.50,1117.75,1117.50,1117.75,1,1,2.00
03/11/2005,06:48,1117.50,1117.50,1117.50,1117.50,0,7,7.00
03/11/2005,06:49,1117.50,1117.50,1117.25,1117.50,1,83,84.00
03/11/2005,06:50,1117.50,1117.50,1117.50,1117.50,1,0,1.00
03/11/2005,06:52,1117.25,1117.25,1117.25,1117.25,0,10,10.00
03/11/2005,06:53,1117.25,1117.25,1117.25,1117.25,0,8,8.00
03/11/2005,06:54,1117.00,1117.00,1116.75,1116.75,0,9,9.00
03/11/2005,06:55,1116.75,1116.75,1116.75,1116.75,0,5,5.00
03/11/2005,06:56,1117.00,1117.00,1117.00,1117.00,12,0,12.00
03/11/2005,06:57,1116.75,1116.75,1116.75,1116.75,0,7,7.00
03/11/2005,07:00,1117.25,1117.25,1117.25,1117.25,1,0,1.00
03/11/2005,07:01,1117.25,1117.25,1116.75,1116.75,2,6,8.00
03/11/2005,07:03,1117.25,1117.25,1117.25,1117.25,6,0,6.00
03/11/2005,07:04,1117.50,1117.50,1117.50,1117.50,1,0,1.00
03/11/2005,07:05,1117.25,1117.25,1117.25,1117.25,0,6,6.00
03/11/2005,07:06,1117.25,1117.25,1117.25,1117.25,0,1,1.00
03/11/2005,07:07,1117.25,1117.25,1117.00,1117.25,2,5,7.00
03/11/2005,07:08,1117.25,1117.25,1117.25,1117.25,14,0,14.00
03/11/2005,07:09,1117.25,1117.50,1117.25,1117.25,85,3,88.00
03/11/2005,07:10,1117.25,1117.25,1117.25,1117.25,0,11,11.00
03/11/2005,07:11,1117.00,1117.00,1117.00,1117.00,0,53,53.00
03/11/2005,07:12,1116.75,1116.75,1116.75,1116.75,0,1,1.00
03/11/2005,07:13,1116.75,1116.75,1116.50,1116.75,10,318,328.00
03/11/2005,07:14,1116.75,1116.75,1116.50,1116.50,3,7,10.00
03/11/2005,07:15,1116.50,1116.50,1116.25,1116.25,4,28,32.00
03/11/2005,07:16,1116.50,1116.50,1116.00,1116.25,6,6,12.00
03/11/2005,07:17,1116.25,1116.25,1116.25,1116.25,53,0,53.00
03/11/2005,07:18,1116.00,1116.00,1116.00,1116.00,0,42,42.00
03/11/2005,07:19,1116.00,1116.25,1116.00,1116.00,5,105,110.00
03/11/2005,07:21,1116.00,1116.00,1116.00,1116.00,0,10,10.00
03/11/2005,07:22,1116.00,1116.00,1116.00,1116.00,0,3,3.00
03/11/2005,07:23,1116.25,1116.25,1116.00,1116.25,22,19,41.00
03/11/2005,07:24,1116.25,1116.25,1116.25,1116.25,9,0,9.00
03/11/2005,07:25,1116.00,1116.00,1116.00,1116.00,0,136,136.00
03/11/2005,07:26,1116.00,1116.00,1116.00,1116.00,0,13,13.00
03/11/2005,07:27,1116.00,1116.00,1115.75,1115.75,0,13,13.00
03/11/2005,07:28,1115.75,1116.00,1115.75,1116.00,12,100,112.00
03/11/2005,07:29,1116.00,1116.25,1115.75,1115.75,19,18,37.00
03/11/2005,07:30,1116.00,1116.00,1116.00,1116.00,12,0,12.00
03/11/2005,07:31,1115.75,1115.75,1115.25,1115.75,157,170,327.00
03/11/2005,07:32,1115.75,1116.00,1115.50,1115.50,7,64,71.00
03/11/2005,07:33,1115.75,1115.75,1115.50,1115.50,127,85,212.00
03/11/2005,07:34,1115.75,1115.75,1115.75,1115.75,1,0,1.00
03/11/2005,07:35,1115.75,1116.00,1115.75,1116.00,23,0,23.00
03/11/2005,07:36,1116.00,1116.00,1115.75,1115.75,167,29,196.00
03/11/2005,07:37,1115.75,1115.75,1115.50,1115.75,4,6,10.00
03/11/2005,07:38,1115.75,1115.75,1115.75,1115.75,1,0,1.00
03/11/2005,07:39,1115.75,1115.75,1115.50,1115.50,2,6,8.00
03/11/2005,07:40,1115.50,1115.75,1115.25,1115.75,2,129,131.00
03/11/2005,07:41,1115.50,1115.50,1115.50,1115.50,0,103,103.00
03/11/2005,07:42,1115.50,1115.50,1115.25,1115.50,25,4,29.00
03/11/2005,07:43,1115.25,1115.25,1115.25,1115.25,0,17,17.00
03/11/2005,07:44,1115.25,1115.25,1115.00,1115.25,4,58,62.00
03/11/2005,07:45,1115.25,1115.25,1115.25,1115.25,15,0,15.00
03/11/2005,07:46,1115.25,1115.25,1115.00,1115.00,8,3,11.00
03/11/2005,07:47,1115.25,1115.25,1115.25,1115.25,54,0,54.00
03/11/2005,07:48,1115.00,1115.00,1114.75,1114.75,1,13,14.00
03/11/2005,07:49,1114.75,1114.75,1114.75,1114.75,0,8,8.00
03/11/2005,07:50,1114.75,1115.00,1114.75,1115.00,3,1,4.00
03/11/2005,07:51,1114.75,1114.75,1114.75,1114.75,0,68,68.00
03/11/2005,07:52,1114.50,1114.75,1114.50,1114.50,31,87,118.00
03/11/2005,07:53,1114.25,1114.25,1114.25,1114.25,0,255,255.00
03/11/2005,07:54,1114.25,1114.50,1114.25,1114.50,196,60,256.00
03/11/2005,07:55,1114.50,1114.75,1114.25,1114.50,33,102,135.00
03/11/2005,07:56,1114.25,1114.25,1113.50,1113.75,12,57,69.00
03/11/2005,07:57,1113.75,1114.00,1113.50,1113.50,14,8,22.00
03/11/2005,07:58,1113.50,1113.50,1113.25,1113.50,20,207,227.00
03/11/2005,07:59,1113.75,1114.00,1113.75,1113.75,49,1,50.00
03/11/2005,08:00,1114.00,1114.25,1114.00,1114.00,13,10,23.00
03/11/2005,08:01,1114.25,1114.75,1114.25,1114.75,99,6,105.00
03/11/2005,08:02,1114.50,1114.75,1114.50,1114.50,12,59,71.00
03/11/2005,08:03,1114.50,1114.75,1114.50,1114.75,28,45,73.00
03/11/2005,08:04,1115.00,1115.25,1114.75,1114.75,65,30,95.00
03/11/2005,08:05,1114.75,1114.75,1114.25,1114.25,0,69,69.00
03/11/2005,08:06,1114.25,1114.50,1114.25,1114.50,10,1,11.00
03/11/2005,08:07,1114.50,1114.75,1114.50,1114.50,20,1,21.00
03/11/2005,08:08,1114.75,1115.00,1114.75,1115.00,67,0,67.00
03/11/2005,08:09,1114.75,1115.00,1114.75,1115.00,7,1,8.00
03/11/2005,08:10,1115.00,1115.25,1114.75,1115.25,22,1,23.00
03/11/2005,08:11,1115.00,1115.00,1115.00,1115.00,0,3,3.00
03/11/2005,08:12,1115.00,1115.00,1115.00,1115.00,0,5,5.00
03/11/2005,08:13,1115.00,1115.00,1114.75,1114.75,0,32,32.00
03/11/2005,08:14,1114.50,1114.75,1114.50,1114.75,2,6,8.00
03/11/2005,08:15,1114.50,1114.50,1114.00,1114.25,1,18,19.00
03/11/2005,08:16,1114.25,1114.25,1113.75,1114.00,5,240,245.00
03/11/2005,08:17,1113.75,1113.75,1113.50,1113.75,1,34,35.00
03/11/2005,08:18,1113.50,1113.50,1113.50,1113.50,0,19,19.00
03/11/2005,08:19,1113.25,1113.75,1113.25,1113.75,45,3,48.00
03/11/2005,08:20,1114.00,1114.00,1114.00,1114.00,68,0,68.00
03/11/2005,08:21,1114.25,1114.25,1114.25,1114.25,135,0,135.00
03/11/2005,08:22,1114.25,1114.25,1114.25,1114.25,106,0,106.00
03/11/2005,08:23,1114.25,1114.75,1114.25,1114.75,18,0,18.00
03/11/2005,08:24,1114.75,1115.25,1114.75,1115.25,43,0,43.00
03/11/2005,08:25,1115.00,1115.25,1115.00,1115.00,31,13,44.00
03/11/2005,08:26,1115.25,1115.25,1115.00,1115.25,28,1,29.00
03/11/2005,08:27,1115.25,1115.50,1114.75,1114.75,10,10,20.00
03/11/2005,08:28,1115.00,1115.00,1114.75,1115.00,221,4,225.00
03/11/2005,08:29,1115.00,1115.00,1114.25,1114.50,66,18,84.00
03/11/2005,08:30,1114.50,1115.25,1114.50,1115.25,90,0,90.00
03/11/2005,08:31,1115.25,1115.50,1115.00,1115.25,269,266,535.00
03/11/2005,08:32,1115.25,1115.25,1114.75,1114.75,94,46,140.00
03/11/2005,08:33,1114.75,1114.75,1114.50,1114.50,22,116,138.00
03/11/2005,08:34,1114.50,1115.00,1114.50,1114.75,216,49,265.00
03/11/2005,08:35,1114.75,1115.00,1114.50,1114.50,40,230,270.00
03/11/2005,08:36,1114.50,1114.75,1113.50,1114.00,20,240,260.00
03/11/2005,08:37,1114.00,1114.00,1113.50,1113.75,96,95,191.00
03/11/2005,08:38,1113.75,1114.00,1112.75,1112.75,51,646,697.00
03/11/2005,08:39,1112.75,1113.25,1112.75,1113.00,23,104,127.00
03/11/2005,08:40,1113.00,1113.50,1112.75,1113.50,105,80,185.00
03/11/2005,08:41,1113.50,1114.00,1113.50,1113.50,463,196,659.00
03/11/2005,08:42,1113.75,1113.75,1113.75,1113.75,99,0,99.00
03/11/2005,08:43,1113.75,1114.00,1113.75,1114.00,101,1,102.00
03/11/2005,08:44,1114.00,1114.75,1114.00,1114.50,69,36,105.00
03/11/2005,08:45,1114.25,1114.50,1114.25,1114.50,55,96,151.00
03/11/2005,08:46,1114.75,1114.75,1114.25,1114.50,204,75,279.00
03/11/2005,08:47,1114.50,1115.00,1114.50,1115.00,89,8,97.00
03/11/2005,08:48,1114.75,1115.25,1114.75,1115.00,124,59,183.00
03/11/2005,08:49,1115.25,1115.50,1114.75,1115.25,144,34,178.00
03/11/2005,08:50,1115.25,1116.00,1115.25,1116.00,496,41,537.00
03/11/2005,08:51,1116.00,1116.25,1115.75,1116.25,111,113,224.00
03/11/2005,08:52,1116.25,1116.75,1116.25,1116.50,583,36,619.00
03/11/2005,08:53,1116.50,1116.75,1116.25,1116.75,188,87,275.00
03/11/2005,08:54,1117.00,1118.25,1116.75,1118.00,552,65,617.00
03/11/2005,08:55,1117.75,1119.00,1117.50,1119.00,453,91,544.00
03/11/2005,08:56,1118.75,1119.25,1118.50,1118.75,210,220,430.00
03/11/2005,08:57,1118.50,1118.75,1118.25,1118.25,35,163,198.00
03/11/2005,08:58,1118.25,1118.50,1118.00,1118.00,31,96,127.00
03/11/2005,08:59,1118.00,1118.25,1118.00,1118.25,27,44,71.00
03/11/2005,09:00,1118.00,1118.00,1117.50,1117.50,34,493,527.00
03/11/2005,09:01,1117.75,1118.00,1117.50,1117.75,70,31,101.00
03/11/2005,09:02,1117.75,1117.75,1117.50,1117.75,17,6,23.00
03/11/2005,09:03,1117.75,1118.00,1117.50,1117.75,99,298,397.00
03/11/2005,09:04,1117.75,1118.25,1117.75,1118.00,63,90,153.00
03/11/2005,09:05,1117.75,1117.75,1117.50,1117.50,126,102,228.00
03/11/2005,09:06,1117.75,1117.75,1117.00,1117.25,7,135,142.00
03/11/2005,09:07,1117.00,1117.00,1116.50,1116.50,8,119,127.00
03/11/2005,09:08,1116.50,1116.50,1116.00,1116.00,2,214,216.00
03/11/2005,09:09,1116.00,1116.25,1115.50,1115.75,7,445,452.00
03/11/2005,09:10,1115.75,1115.75,1115.00,1115.00,218,258,476.00
03/11/2005,09:11,1115.25,1115.75,1115.25,1115.50,92,24,116.00
03/11/2005,09:12,1115.50,1115.75,1115.25,1115.50,135,21,156.00
03/11/2005,09:13,1115.75,1115.75,1115.50,1115.50,1,103,104.00
03/11/2005,09:14,1115.50,1115.50,1115.25,1115.50,14,182,196.00
03/11/2005,09:15,1115.25,1115.25,1114.25,1114.25,69,283,352.00
03/11/2005,09:16,1114.25,1114.50,1113.50,1113.50,35,291,326.00
03/11/2005,09:17,1113.50,1113.75,1112.75,1112.75,58,367,425.00
03/11/2005,09:18,1112.75,1113.00,1112.75,1113.00,141,203,344.00
03/11/2005,09:19,1113.25,1113.25,1112.75,1113.00,153,259,412.00
03/11/2005,09:20,1113.25,1114.00,1113.25,1114.00,143,0,143.00
03/11/2005,09:21,1114.00,1114.00,1113.25,1113.25,6,400,406.00
03/11/2005,09:22,1113.25,1113.75,1113.00,1113.75,107,7,114.00
03/11/2005,09:23,1113.75,1114.00,1113.50,1113.50,68,197,265.00
03/11/2005,09:24,1113.75,1114.50,1113.50,1114.50,126,10,136.00
03/11/2005,09:25,1114.50,1114.75,1114.25,1114.25,54,64,118.00
03/11/2005,09:26,1114.50,1114.50,1114.25,1114.25,77,2,79.00
03/11/2005,09:27,1114.25,1114.50,1114.00,1114.00,4,110,114.00
03/11/2005,09:28,1114.00,1114.25,1113.50,1114.25,33,111,144.00
03/11/2005,09:29,1114.00,1114.25,1114.00,1114.00,1,63,64.00
03/11/2005,09:30,1114.25,1114.25,1114.00,1114.00,12,3,15.00
03/11/2005,09:31,1114.00,1114.25,1113.50,1114.25,231,257,488.00
03/11/2005,09:32,1114.25,1114.50,1114.25,1114.50,110,3,113.00
03/11/2005,09:33,1114.50,1114.50,1114.25,1114.25,1,14,15.00
03/11/2005,09:34,1114.25,1114.25,1113.25,1113.25,0,216,216.00
03/11/2005,09:35,1113.25,1113.50,1113.00,1113.25,413,119,532.00
03/11/2005,09:36,1113.25,1114.00,1113.25,1113.75,37,25,62.00
03/11/2005,09:37,1113.75,1113.75,1113.25,1113.25,3,66,69.00
03/11/2005,09:38,1113.25,1113.25,1112.50,1112.75,181,289,470.00
03/11/2005,09:39,1113.00,1113.25,1112.75,1113.25,412,5,417.00
03/11/2005,09:40,1113.50,1114.50,1113.25,1114.25,426,58,484.00
03/11/2005,09:41,1114.25,1114.50,1114.00,1114.50,50,96,146.00
03/11/2005,09:42,1114.25,1114.50,1113.50,1113.75,292,194,486.00
03/11/2005,09:43,1114.00,1114.25,1114.00,1114.00,53,1,54.00
03/11/2005,09:44,1114.00,1114.25,1114.00,1114.00,2,80,82.00
03/11/2005,09:45,1114.00,1114.00,1113.50,1113.50,2,154,156.00
03/11/2005,09:46,1113.50,1113.75,1112.75,1112.75,15,154,169.00
03/11/2005,09:47,1112.75,1114.50,1112.75,1114.25,702,57,759.00
03/11/2005,09:48,1114.25,1114.25,1113.75,1113.75,0,63,63.00
03/11/2005,09:49,1113.75,1114.00,1113.50,1113.75,47,77,124.00
03/11/2005,09:50,1113.75,1114.00,1113.25,1113.25,119,131,250.00
03/11/2005,09:51,1113.25,1113.25,1113.00,1113.00,1,160,161.00
03/11/2005,09:52,1112.75,1112.75,1111.75,1112.25,383,607,990.00
03/11/2005,09:53,1112.25,1113.25,1112.00,1112.50,297,280,577.00
03/11/2005,09:54,1112.25,1112.25,1111.00,1111.75,580,450,1030.00
03/11/2005,09:55,1111.75,1111.75,1110.00,1110.25,550,534,1084.00
03/11/2005,09:56,1110.25,1111.00,1110.00,1111.00,369,115,484.00
03/11/2005,09:57,1110.50,1110.50,1109.00,1110.00,394,418,812.00
03/11/2005,09:58,1109.75,1111.25,1109.75,1111.00,651,115,766.00
03/11/2005,09:59,1111.25,1111.25,1110.50,1110.50,43,186,229.00
03/11/2005,10:00,1110.50,1110.75,1110.25,1110.50,60,212,272.00
03/11/2005,10:01,1110.25,1110.75,1110.00,1110.50,91,293,384.00
03/11/2005,10:02,1110.75,1111.00,1110.75,1110.75,615,1,616.00
03/11/2005,10:03,1110.75,1111.25,1110.75,1111.00,377,19,396.00
03/11/2005,10:04,1111.00,1111.00,1110.50,1110.50,50,297,347.00
03/11/2005,10:05,1110.50,1110.75,1110.00,1110.00,26,310,336.00
03/11/2005,10:06,1109.75,1110.25,1109.75,1110.00,98,56,154.00
03/11/2005,10:07,1110.00,1110.25,1109.75,1110.25,197,38,235.00
03/11/2005,10:08,1110.25,1110.75,1110.00,1110.75,271,2,273.00
03/11/2005,10:09,1110.75,1110.75,1110.50,1110.50,58,112,170.00
03/11/2005,10:10,1110.50,1111.00,1110.50,1111.00,106,63,169.00
03/11/2005,10:11,1111.00,1111.50,1110.75,1110.75,116,101,217.00
03/11/2005,10:12,1111.00,1111.00,1111.00,1111.00,6,0,6.00
03/11/2005,10:13,1111.00,1111.00,1110.00,1110.50,141,95,236.00
03/11/2005,10:14,1110.75,1110.75,1110.25,1110.50,109,108,217.00
03/11/2005,10:15,1110.25,1110.50,1109.75,1110.25,176,135,311.00
03/11/2005,10:16,1110.50,1111.00,1110.25,1110.50,166,14,180.00
03/11/2005,10:17,1110.50,1111.00,1110.50,1110.75,43,68,111.00
03/11/2005,10:18,1110.75,1111.00,1110.75,1111.00,10,99,109.00
03/11/2005,10:19,1111.25,1112.25,1111.25,1112.25,280,26,306.00
03/11/2005,10:20,1112.25,1112.25,1112.00,1112.00,127,62,189.00
03/11/2005,10:21,1112.00,1112.00,1111.75,1112.00,8,12,20.00
03/11/2005,10:22,1111.75,1112.00,1111.75,1112.00,60,1,61.00
03/11/2005,10:23,1111.75,1112.00,1111.50,1112.00,86,115,201.00
03/11/2005,10:24,1112.00,1112.25,1111.75,1111.75,42,6,48.00
03/11/2005,10:25,1111.75,1111.75,1111.50,1111.50,32,46,78.00
03/11/2005,10:26,1111.25,1111.25,1111.00,1111.00,0,138,138.00
03/11/2005,10:27,1111.25,1111.50,1111.00,1111.50,78,15,93.00
03/11/2005,10:28,1111.50,1111.75,1111.00,1111.00,67,69,136.00
03/11/2005,10:29,1111.25,1111.25,1110.50,1111.00,46,86,132.00
03/11/2005,10:30,1110.75,1111.00,1110.75,1111.00,379,44,423.00
03/11/2005,10:31,1111.25,1111.50,1111.00,1111.00,82,45,127.00
03/11/2005,10:32,1110.75,1111.25,1110.50,1111.00,203,83,286.00
03/11/2005,10:33,1110.75,1111.00,1110.75,1111.00,8,17,25.00
03/11/2005,10:34,1111.00,1111.00,1110.75,1110.75,16,4,20.00
03/11/2005,10:35,1110.75,1110.75,1110.50,1110.75,14,119,133.00
03/11/2005,10:36,1110.75,1110.75,1110.75,1110.75,91,0,91.00
03/11/2005,10:37,1110.75,1111.00,1110.75,1111.00,31,0,31.00
03/11/2005,10:38,1111.00,1111.50,1110.75,1110.75,30,138,168.00
03/11/2005,10:39,1110.75,1111.00,1110.50,1110.75,12,314,326.00
03/11/2005,10:40,1110.75,1110.75,1110.50,1110.50,103,71,174.00
03/11/2005,10:41,1110.50,1111.00,1110.50,1110.75,41,16,57.00
03/11/2005,10:42,1110.75,1110.75,1110.50,1110.50,0,17,17.00
03/11/2005,10:43,1110.50,1111.00,1110.50,1111.00,48,1,49.00
03/11/2005,10:44,1110.75,1111.75,1110.75,1111.75,76,16,92.00
03/11/2005,10:45,1111.75,1111.75,1111.25,1111.50,10,53,63.00
03/11/2005,10:46,1111.25,1112.00,1111.25,1111.75,36,27,63.00
03/11/2005,10:47,1111.50,1112.00,1111.50,1111.75,11,28,39.00
03/11/2005,10:48,1111.75,1111.75,1111.50,1111.75,1,44,45.00
03/11/2005,10:49,1111.75,1111.75,1111.50,1111.50,12,10,22.00
03/11/2005,10:50,1111.25,1111.25,1111.25,1111.25,0,93,93.00
03/11/2005,10:51,1111.00,1111.00,1110.75,1111.00,21,104,125.00
03/11/2005,10:52,1111.00,1111.00,1111.00,1111.00,7,0,7.00
03/11/2005,10:53,1111.00,1111.50,1111.00,1111.25,25,7,32.00
03/11/2005,10:54,1111.25,1111.50,1111.25,1111.50,6,26,32.00
03/11/2005,10:55,1111.50,1111.75,1111.50,1111.75,14,0,14.00
03/11/2005,10:56,1111.75,1111.75,1111.50,1111.50,2,30,32.00
03/11/2005,10:57,1111.50,1111.50,1111.25,1111.25,2,34,36.00
03/11/2005,10:58,1111.50,1111.50,1111.50,1111.50,2,0,2.00
03/11/2005,10:59,1111.50,1111.50,1111.50,1111.50,28,0,28.00
03/11/2005,11:00,1111.25,1111.50,1110.75,1111.00,24,33,57.00
03/11/2005,11:01,1111.00,1111.00,1110.50,1110.50,81,143,224.00
03/11/2005,11:02,1110.50,1110.75,1110.50,1110.75,11,5,16.00
03/11/2005,11:03,1111.00,1111.00,1110.75,1110.75,7,43,50.00
03/11/2005,11:04,1110.75,1110.75,1110.50,1110.50,0,84,84.00
03/11/2005,11:05,1110.50,1110.50,1109.75,1110.00,89,194,283.00
03/11/2005,11:06,1110.00,1110.50,1110.00,1110.50,59,1,60.00
03/11/2005,11:07,1110.25,1110.50,1110.25,1110.25,30,48,78.00
03/11/2005,11:08,1110.25,1110.25,1110.00,1110.00,25,79,104.00
03/11/2005,11:09,1110.00,1110.25,1109.75,1110.00,29,157,186.00
03/11/2005,11:10,1110.00,1110.25,1110.00,1110.00,5,5,10.00
03/11/2005,11:11,1110.00,1110.00,1109.50,1109.50,45,325,370.00
03/11/2005,11:12,1109.50,1110.00,1109.25,1110.00,88,37,125.00
03/11/2005,11:13,1110.50,1111.00,1110.50,1110.75,211,28,239.00
03/11/2005,11:14,1110.50,1110.75,1110.50,1110.75,3,5,8.00
03/11/2005,11:15,1110.75,1110.75,1110.25,1110.25,1,39,40.00
03/11/2005,11:16,1110.50,1110.50,1110.50,1110.50,242,0,242.00
03/11/2005,11:17,1110.75,1111.00,1110.75,1110.75,114,11,125.00
03/11/2005,11:18,1111.00,1111.00,1110.75,1110.75,2,1,3.00
03/11/2005,11:19,1110.75,1111.00,1110.75,1110.75,3,19,22.00
03/11/2005,11:20,1110.75,1110.75,1110.75,1110.75,0,5,5.00
03/11/2005,11:21,1110.75,1111.00,1110.75,1111.00,5,5,10.00
03/11/2005,11:22,1111.00,1111.25,1111.00,1111.00,75,10,85.00
03/11/2005,11:23,1111.25,1111.25,1111.25,1111.25,14,0,14.00
03/11/2005,11:24,1111.25,1111.25,1111.25,1111.25,36,0,36.00
03/11/2005,11:25,1111.25,1111.25,1111.25,1111.25,3,0,3.00
03/11/2005,11:26,1111.00,1111.25,1111.00,1111.00,200,41,241.00
03/11/2005,11:27,1111.25,1111.50,1111.25,1111.25,28,42,70.00
03/11/2005,11:28,1111.25,1111.50,1111.25,1111.50,12,7,19.00
03/11/2005,11:29,1111.25,1111.75,1111.25,1111.50,59,167,226.00
03/11/2005,11:30,1111.75,1111.75,1111.25,1111.25,3,27,30.00
03/11/2005,11:31,1111.25,1111.50,1111.25,1111.25,20,18,38.00
03/11/2005,11:32,1111.25,1111.75,1111.00,1111.75,70,5,75.00
03/11/2005,11:33,1112.00,1112.00,1111.50,1111.50,2,25,27.00
03/11/2005,11:34,1111.50,1111.50,1111.50,1111.50,0,12,12.00
03/11/2005,11:35,1111.50,1111.75,1111.50,1111.75,100,1,101.00
03/11/2005,11:36,1111.50,1111.50,1111.50,1111.50,0,6,6.00
03/11/2005,11:37,1111.25,1111.25,1111.25,1111.25,0,51,51.00
03/11/2005,11:38,1111.25,1111.25,1111.25,1111.25,0,8,8.00
03/11/2005,11:39,1111.50,1111.50,1111.25,1111.50,70,1,71.00
03/11/2005,11:40,1111.50,1111.50,1111.25,1111.25,90,16,106.00
03/11/2005,11:41,1111.25,1111.25,1111.25,1111.25,0,162,162.00
03/11/2005,11:42,1111.25,1111.25,1111.25,1111.25,0,1,1.00
03/11/2005,11:43,1111.50,1111.50,1111.25,1111.50,55,2,57.00
03/11/2005,11:44,1111.50,1111.75,1111.50,1111.50,52,2,54.00
03/11/2005,11:45,1111.75,1111.75,1111.50,1111.50,2,3,5.00
03/11/2005,11:46,1111.75,1111.75,1111.75,1111.75,1,0,1.00
03/11/2005,11:47,1111.75,1111.75,1111.75,1111.75,12,0,12.00
03/11/2005,11:48,1111.75,1111.75,1111.50,1111.75,5,1,6.00
03/11/2005,11:49,1111.75,1112.00,1111.75,1112.00,78,1,79.00
03/11/2005,11:50,1112.00,1112.50,1112.00,1112.50,122,1,123.00
03/11/2005,11:51,1112.50,1112.50,1112.25,1112.25,1,18,19.00
03/11/2005,11:52,1112.00,1112.00,1111.75,1111.75,0,54,54.00
03/11/2005,11:53,1112.00,1112.25,1112.00,1112.00,50,2,52.00
03/11/2005,11:54,1112.25,1112.25,1111.75,1111.75,5,19,24.00
03/11/2005,11:55,1112.00,1112.00,1111.75,1112.00,3,12,15.00
03/11/2005,11:56,1111.75,1111.75,1111.50,1111.50,0,46,46.00
03/11/2005,11:57,1111.50,1111.50,1111.25,1111.25,1,93,94.00
03/11/2005,11:58,1111.25,1111.25,1110.75,1110.75,1,222,223.00
03/11/2005,11:59,1110.75,1110.75,1110.50,1110.75,2,116,118.00
03/11/2005,12:00,1110.75,1110.75,1110.50,1110.75,64,16,80.00
03/11/2005,12:01,1110.50,1111.00,1110.50,1110.75,19,13,32.00
03/11/2005,12:02,1110.75,1111.00,1110.75,1110.75,17,53,70.00
03/11/2005,12:03,1110.75,1110.75,1110.75,1110.75,0,54,54.00
03/11/2005,12:04,1111.00,1111.00,1110.25,1110.25,11,65,76.00
03/11/2005,12:05,1110.25,1110.75,1110.25,1110.50,11,71,82.00
03/11/2005,12:06,1110.75,1111.25,1110.75,1111.25,62,0,62.00
03/11/2005,12:07,1111.25,1111.75,1111.25,1111.75,95,2,97.00
03/11/2005,12:08,1111.50,1111.75,1111.50,1111.50,13,10,23.00
03/11/2005,12:09,1111.50,1111.50,1111.50,1111.50,0,4,4.00
03/11/2005,12:10,1111.50,1111.50,1110.75,1110.75,22,179,201.00
03/11/2005,12:11,1111.00,1111.00,1110.75,1110.75,6,3,9.00
03/11/2005,12:12,1111.00,1111.00,1110.75,1110.75,19,10,29.00
03/11/2005,12:13,1110.75,1110.75,1110.75,1110.75,0,23,23.00
03/11/2005,12:14,1110.75,1110.75,1110.50,1110.75,4,32,36.00
03/11/2005,12:15,1110.75,1110.75,1110.75,1110.75,4,0,4.00
03/11/2005,12:16,1110.50,1110.75,1110.50,1110.75,18,25,43.00
03/11/2005,12:17,1110.75,1110.75,1110.50,1110.50,4,42,46.00
03/11/2005,12:18,1110.75,1110.75,1110.50,1110.75,199,30,229.00
03/11/2005,12:19,1111.00,1111.00,1110.75,1110.75,85,34,119.00
03/11/2005,12:20,1110.75,1110.75,1110.25,1110.50,21,37,58.00
03/11/2005,12:21,1110.50,1110.50,1110.50,1110.50,16,0,16.00
03/11/2005,12:22,1110.50,1110.75,1110.25,1110.50,8,42,50.00
03/11/2005,12:23,1110.75,1110.75,1110.50,1110.50,5,46,51.00
03/11/2005,12:24,1110.75,1110.75,1110.50,1110.50,8,7,15.00
03/11/2005,12:25,1110.50,1110.50,1110.25,1110.25,4,12,16.00
03/11/2005,12:26,1110.25,1110.75,1110.25,1110.75,25,1,26.00
03/11/2005,12:27,1110.75,1110.75,1110.75,1110.75,4,0,4.00
03/11/2005,12:28,1110.75,1110.75,1110.50,1110.75,9,4,13.00
03/11/2005,12:29,1110.75,1110.75,1110.75,1110.75,3,0,3.00
03/11/2005,12:30,1110.75,1110.75,1110.50,1110.50,53,1,54.00
03/11/2005,12:31,1110.50,1110.75,1110.50,1110.50,11,20,31.00
03/11/2005,12:32,1110.75,1110.75,1110.50,1110.50,52,26,78.00
03/11/2005,12:33,1110.50,1110.75,1110.50,1110.75,1,103,104.00
03/11/2005,12:34,1110.50,1110.50,1110.25,1110.25,0,16,16.00
03/11/2005,12:35,1110.50,1110.50,1110.25,1110.50,30,1,31.00
03/11/2005,12:36,1110.50,1110.50,1110.50,1110.50,2,0,2.00
03/11/2005,12:37,1110.50,1110.50,1110.50,1110.50,9,0,9.00
03/11/2005,12:38,1110.75,1110.75,1110.25,1110.50,3,45,48.00
03/11/2005,12:39,1110.25,1110.50,1110.00,1110.25,3,14,17.00
03/11/2005,12:40,1110.50,1110.75,1110.25,1110.50,52,10,62.00
03/11/2005,12:41,1110.50,1110.50,1110.25,1110.25,0,15,15.00
03/11/2005,12:42,1110.50,1110.50,1110.50,1110.50,1,0,1.00
03/11/2005,12:43,1110.25,1110.25,1109.50,1109.50,1,105,106.00
03/11/2005,12:44,1109.50,1109.75,1109.50,1109.50,60,72,132.00
03/11/2005,12:45,1109.75,1109.75,1108.50,1109.00,77,612,689.00
03/11/2005,12:46,1108.75,1108.75,1107.75,1107.75,53,712,765.00
03/11/2005,12:47,1107.75,1107.75,1107.25,1107.50,32,307,339.00
03/11/2005,12:48,1107.50,1107.75,1107.25,1107.50,43,22,65.00
03/11/2005,12:49,1107.50,1107.50,1107.25,1107.25,64,263,327.00
03/11/2005,12:50,1107.25,1107.50,1106.75,1106.75,85,437,522.00
03/11/2005,12:51,1106.75,1107.00,1106.50,1106.75,216,249,465.00
03/11/2005,12:52,1107.00,1107.50,1106.75,1107.50,226,4,230.00
03/11/2005,12:53,1107.25,1108.25,1107.25,1107.50,149,74,223.00
03/11/2005,12:54,1107.50,1107.75,1107.50,1107.75,19,11,30.00
03/11/2005,12:55,1107.75,1108.00,1107.50,1107.75,77,8,85.00
03/11/2005,12:56,1107.75,1107.75,1107.75,1107.75,0,41,41.00
03/11/2005,12:57,1107.50,1107.50,1107.00,1107.00,12,141,153.00
03/11/2005,12:58,1107.00,1107.25,1107.00,1107.00,90,35,125.00
03/11/2005,12:59,1107.50,1107.50,1107.00,1107.00,2,49,51.00
03/11/2005,13:00,1106.75,1106.75,1105.75,1106.25,249,229,478.00
03/11/2005,13:01,1106.25,1107.50,1106.25,1107.50,119,51,170.00
03/11/2005,13:02,1107.50,1107.50,1106.75,1107.00,15,13,28.00
03/11/2005,13:03,1106.75,1107.25,1106.75,1107.00,7,37,44.00
03/11/2005,13:04,1107.00,1107.75,1107.00,1107.50,241,101,342.00
03/11/2005,13:05,1107.25,1107.50,1107.25,1107.25,14,8,22.00
03/11/2005,13:06,1107.25,1107.75,1107.25,1107.50,15,75,90.00
03/11/2005,13:07,1107.75,1108.00,1107.50,1107.75,52,30,82.00
03/11/2005,13:08,1107.50,1108.00,1107.50,1108.00,75,6,81.00
03/11/2005,13:09,1108.00,1108.00,1107.50,1107.75,40,97,137.00
03/11/2005,13:10,1107.75,1107.75,1107.50,1107.50,20,3,23.00
03/11/2005,13:11,1107.75,1108.25,1107.75,1108.25,18,1,19.00
03/11/2005,13:12,1108.25,1108.25,1107.75,1107.75,3,17,20.00
03/11/2005,13:13,1108.00,1108.00,1107.75,1107.75,21,32,53.00
03/11/2005,13:14,1107.75,1108.00,1107.75,1108.00,106,16,122.00
03/11/2005,13:15,1108.25,1108.50,1108.00,1108.00,177,14,191.00
03/11/2005,13:16,1108.00,1108.00,1108.00,1108.00,0,17,17.00
03/11/2005,13:17,1108.25,1108.50,1108.25,1108.50,13,0,13.00
03/11/2005,13:18,1108.50,1109.25,1108.50,1109.25,214,1,215.00
03/11/2005,13:19,1109.25,1109.25,1108.50,1108.50,1,44,45.00
03/11/2005,13:20,1108.50,1108.75,1108.25,1108.25,50,9,59.00
03/11/2005,13:21,1108.50,1108.50,1108.25,1108.25,6,28,34.00
03/11/2005,13:22,1108.25,1108.50,1108.25,1108.25,2,20,22.00
03/11/2005,13:23,1108.00,1108.25,1107.75,1107.75,17,81,98.00
03/11/2005,13:24,1108.00,1108.75,1108.00,1108.50,123,7,130.00
03/11/2005,13:25,1108.50,1108.50,1108.25,1108.50,11,55,66.00
03/11/2005,13:26,1108.50,1108.75,1108.50,1108.75,91,0,91.00
03/11/2005,13:27,1108.75,1108.75,1108.75,1108.75,258,0,258.00
03/11/2005,13:28,1109.00,1109.00,1108.25,1108.25,4,55,59.00
03/11/2005,13:29,1108.25,1108.25,1108.00,1108.25,60,12,72.00
03/11/2005,13:30,1108.25,1108.25,1108.25,1108.25,1,0,1.00
03/11/2005,13:31,1108.25,1108.25,1108.25,1108.25,106,0,106.00
03/11/2005,13:32,1108.50,1108.75,1108.50,1108.75,38,0,38.00
03/11/2005,13:33,1108.50,1108.50,1108.25,1108.25,0,32,32.00
03/11/2005,13:34,1108.25,1108.25,1108.25,1108.25,0,4,4.00
03/11/2005,13:35,1108.25,1108.25,1108.00,1108.00,0,141,141.00
03/11/2005,13:36,1108.00,1108.00,1107.75,1107.75,0,9,9.00
03/11/2005,13:37,1107.75,1108.00,1107.50,1107.50,51,41,92.00
03/11/2005,13:38,1107.50,1108.00,1107.50,1107.75,97,12,109.00
03/11/2005,13:39,1107.75,1107.75,1107.50,1107.50,0,39,39.00
03/11/2005,13:40,1107.50,1107.50,1107.25,1107.50,5,36,41.00
03/11/2005,13:41,1107.75,1107.75,1107.50,1107.50,62,10,72.00
03/11/2005,13:42,1107.50,1107.50,1107.50,1107.50,0,1,1.00
03/11/2005,13:43,1107.75,1107.75,1107.25,1107.50,10,10,20.00
03/11/2005,13:44,1107.25,1107.25,1107.00,1107.25,7,23,30.00
03/11/2005,13:45,1107.25,1107.25,1107.25,1107.25,51,0,51.00
03/11/2005,13:46,1107.50,1107.50,1107.25,1107.50,9,12,21.00
03/11/2005,13:47,1107.50,1107.50,1107.25,1107.25,3,6,9.00
03/11/2005,13:48,1107.25,1107.25,1107.25,1107.25,0,13,13.00
03/11/2005,13:49,1107.25,1107.50,1107.25,1107.50,24,1,25.00
03/11/2005,13:50,1107.50,1107.50,1107.00,1107.00,9,19,28.00
03/11/2005,13:51,1107.25,1107.25,1106.50,1106.50,292,101,393.00
03/11/2005,13:52,1106.50,1106.50,1106.00,1106.25,102,102,204.00
03/11/2005,13:53,1106.00,1106.25,1105.50,1106.00,226,137,363.00
03/11/2005,13:54,1106.25,1106.75,1106.25,1106.75,253,44,297.00
03/11/2005,13:55,1106.75,1107.50,1105.00,1105.00,40,441,481.00
03/11/2005,13:56,1105.00,1105.50,1104.75,1105.25,432,146,578.00
03/11/2005,13:57,1105.00,1105.75,1105.00,1105.75,106,60,166.00
03/11/2005,13:58,1105.75,1105.75,1105.50,1105.50,69,17,86.00
03/11/2005,13:59,1105.50,1105.75,1105.50,1105.50,3,50,53.00
03/11/2005,14:00,1105.75,1105.75,1105.50,1105.50,61,3,64.00
03/11/2005,14:01,1105.75,1105.75,1105.00,1105.00,6,185,191.00
03/11/2005,14:02,1105.00,1105.25,1103.75,1104.00,79,220,299.00
03/11/2005,14:03,1104.00,1104.25,1103.25,1103.75,128,315,443.00
03/11/2005,14:04,1103.50,1103.75,1103.50,1103.75,161,213,374.00
03/11/2005,14:05,1104.00,1104.50,1103.50,1103.75,234,135,369.00
03/11/2005,14:06,1103.75,1104.75,1103.50,1104.75,78,11,89.00
03/11/2005,14:07,1104.75,1104.75,1104.25,1104.50,20,134,154.00
03/11/2005,14:08,1104.75,1104.75,1104.50,1104.50,52,32,84.00
03/11/2005,14:09,1104.75,1105.00,1104.25,1104.50,18,71,89.00
03/11/2005,14:10,1104.25,1105.00,1104.25,1104.75,146,9,155.00
03/11/2005,14:11,1105.00,1105.00,1104.75,1104.75,116,3,119.00
03/11/2005,14:12,1104.75,1104.75,1104.50,1104.75,4,64,68.00
03/11/2005,14:13,1104.75,1105.75,1104.50,1105.50,574,6,580.00
03/11/2005,14:14,1105.50,1105.75,1105.25,1105.25,2,77,79.00
03/11/2005,14:15,1105.25,1105.50,1105.25,1105.25,40,35,75.00
03/11/2005,14:16,1105.25,1105.25,1105.00,1105.00,0,96,96.00
03/11/2005,14:17,1105.00,1105.00,1104.75,1105.00,3,27,30.00
03/11/2005,14:18,1105.00,1105.00,1105.00,1105.00,154,0,154.00
03/11/2005,14:19,1105.25,1105.25,1105.00,1105.25,35,1,36.00
03/11/2005,14:20,1105.00,1105.00,1104.25,1104.75,7,390,397.00
03/11/2005,14:21,1104.75,1104.75,1104.25,1104.25,2,158,160.00
03/11/2005,14:22,1104.50,1104.50,1103.75,1104.50,136,105,241.00
03/11/2005,14:23,1104.75,1104.75,1104.00,1104.25,14,66,80.00
03/11/2005,14:24,1104.00,1104.50,1104.00,1104.25,44,449,493.00
03/11/2005,14:25,1104.25,1104.25,1104.25,1104.25,0,306,306.00
03/11/2005,14:26,1104.50,1105.25,1104.50,1105.25,365,11,376.00
03/11/2005,14:27,1105.25,1105.25,1104.75,1104.75,88,130,218.00
03/11/2005,14:28,1104.75,1104.75,1104.50,1104.50,0,86,86.00
03/11/2005,14:29,1104.50,1104.75,1104.50,1104.75,67,3,70.00
03/11/2005,14:30,1104.75,1105.00,1104.75,1105.00,128,0,128.00
03/11/2005,14:31,1104.75,1105.00,1104.75,1105.00,49,85,134.00
03/11/2005,14:32,1105.25,1105.25,1104.00,1104.00,28,412,440.00
03/11/2005,14:33,1104.25,1104.75,1104.25,1104.50,38,80,118.00
03/11/2005,14:34,1104.25,1104.50,1104.25,1104.25,3,68,71.00
03/11/2005,14:35,1104.25,1104.50,1104.00,1104.50,20,41,61.00
03/11/2005,14:36,1104.75,1105.25,1104.75,1105.25,133,0,133.00
03/11/2005,14:37,1105.25,1105.25,1104.75,1104.75,20,113,133.00
03/11/2005,14:38,1105.00,1105.50,1104.75,1105.50,58,45,103.00
03/11/2005,14:39,1105.25,1105.50,1105.25,1105.25,7,41,48.00
03/11/2005,14:40,1105.25,1105.50,1105.25,1105.50,15,8,23.00
03/11/2005,14:41,1105.50,1105.50,1105.00,1105.00,5,345,350.00
03/11/2005,14:42,1104.75,1105.50,1104.75,1105.50,196,9,205.00
03/11/2005,14:43,1105.25,1105.50,1105.25,1105.50,6,13,19.00
03/11/2005,14:44,1105.25,1105.50,1105.25,1105.50,26,67,93.00
03/11/2005,14:45,1105.25,1105.75,1105.25,1105.50,32,24,56.00
03/11/2005,14:46,1105.50,1106.00,1105.50,1105.50,44,93,137.00
03/11/2005,14:47,1105.50,1106.75,1105.25,1106.75,342,138,480.00
03/11/2005,14:48,1107.00,1107.00,1106.25,1106.75,17,273,290.00
03/11/2005,14:49,1106.75,1107.25,1106.75,1107.00,172,6,178.00
03/11/2005,14:50,1107.00,1107.25,1106.75,1106.75,20,129,149.00
03/11/2005,14:51,1106.50,1107.00,1106.50,1106.75,23,77,100.00
03/11/2005,14:52,1106.75,1107.00,1106.75,1106.75,5,29,34.00
03/11/2005,14:53,1106.75,1106.75,1106.75,1106.75,0,110,110.00
03/11/2005,14:54,1106.75,1107.25,1106.75,1107.25,76,10,86.00
03/11/2005,14:55,1107.00,1107.50,1107.00,1107.25,92,142,234.00
03/11/2005,14:56,1107.00,1107.50,1107.00,1107.50,126,12,138.00
03/11/2005,14:57,1107.50,1107.50,1107.25,1107.25,36,15,51.00
03/11/2005,14:58,1107.25,1107.50,1107.00,1107.25,137,148,285.00
03/11/2005,14:59,1107.25,1107.50,1107.00,1107.00,5,321,326.00
03/11/2005,15:00,1106.75,1107.00,1105.75,1106.00,438,1299,1737.00
03/11/2005,15:01,1106.00,1106.50,1106.00,1106.00,433,807,1240.00
03/11/2005,15:02,1106.00,1106.25,1106.00,1106.25,21,784,805.00
03/11/2005,15:03,1106.25,1106.25,1105.25,1105.25,32,337,369.00
03/11/2005,15:04,1105.25,1105.50,1105.25,1105.50,74,224,298.00
03/11/2005,15:05,1105.50,1105.75,1105.00,1105.25,45,403,448.00
03/11/2005,15:06,1105.50,1105.75,1105.25,1105.25,51,51,102.00
03/11/2005,15:07,1105.50,1105.75,1105.50,1105.75,15,41,56.00
03/11/2005,15:08,1105.75,1105.75,1105.50,1105.50,2,6,8.00
03/11/2005,15:09,1105.50,1105.50,1105.25,1105.50,160,7,167.00
03/11/2005,15:10,1105.75,1105.75,1105.50,1105.75,22,112,134.00
03/11/2005,15:11,1105.75,1106.25,1105.75,1106.25,171,3,174.00
03/11/2005,15:12,1105.75,1106.25,1105.75,1105.75,6,32,38.00
03/11/2005,15:13,1106.00,1106.25,1105.75,1106.00,9,105,114.00
03/11/2005,15:14,1106.25,1106.25,1106.25,1106.25,50,0,50.00
03/11/2005,15:15,1106.00,1106.25,1106.00,1106.00,36,37,73.00
03/13/2005,17:01,1106.75,1106.75,1106.75,1106.75,5,0,5.00
03/13/2005,17:02,1106.25,1106.25,1106.25,1106.25,0,5,5.00
03/13/2005,17:03,1106.25,1106.25,1105.50,1105.50,0,6,6.00
03/13/2005,17:04,1105.50,1105.50,1105.25,1105.25,0,12,12.00
03/13/2005,17:09,1105.75,1105.75,1105.75,1105.75,10,0,10.00
03/13/2005,17:12,1106.00,1106.00,1106.00,1106.00,3,0,3.00
03/13/2005,17:14,1106.00,1106.00,1106.00,1106.00,4,0,4.00
03/13/2005,17:17,1105.75,1106.00,1105.75,1106.00,1,2,3.00
03/13/2005,17:21,1105.75,1105.75,1105.75,1105.75,0,2,2.00
03/13/2005,17:26,1105.75,1105.75,1105.75,1105.75,0,1,1.00
03/13/2005,17:27,1105.75,1105.75,1105.75,1105.75,0,1,1.00
03/13/2005,17:30,1105.50,1105.75,1105.50,1105.75,3,2,5.00
03/13/2005,17:31,1106.00,1106.00,1106.00,1106.00,29,0,29.00
03/13/2005,17:33,1105.50,1105.50,1105.50,1105.50,0,1,1.00
03/13/2005,17:55,1105.75,1105.75,1105.75,1105.75,4,0,4.00
03/13/2005,17:56,1105.75,1105.75,1105.75,1105.75,3,0,3.00
03/13/2005,18:04,1105.75,1105.75,1105.75,1105.75,6,0,6.00
03/13/2005,18:05,1106.00,1106.00,1106.00,1106.00,1,0,1.00
03/13/2005,18:26,1105.75,1106.50,1105.75,1106.25,77,6,83.00
03/13/2005,18:27,1106.75,1106.75,1106.50,1106.50,4,3,7.00
03/13/2005,18:28,1106.50,1106.50,1106.50,1106.50,0,1,1.00
03/13/2005,18:30,1106.75,1106.75,1106.75,1106.75,6,0,6.00
03/13/2005,18:38,1106.50,1106.50,1106.50,1106.50,0,1,1.00
03/13/2005,18:39,1106.75,1106.75,1106.75,1106.75,1,0,1.00
03/13/2005,18:41,1106.50,1106.50,1106.50,1106.50,0,21,21.00
03/13/2005,18:43,1106.50,1106.50,1106.50,1106.50,0,15,15.00
03/13/2005,18:45,1106.50,1106.50,1106.50,1106.50,0,63,63.00
03/13/2005,18:48,1106.50,1106.50,1106.50,1106.50,0,1,1.00
03/13/2005,18:51,1107.00,1107.00,1107.00,1107.00,1,0,1.00
03/13/2005,18:55,1107.00,1107.00,1107.00,1107.00,1,0,1.00
03/13/2005,18:57,1107.00,1107.00,1107.00,1107.00,1,0,1.00
03/13/2005,19:01,1107.00,1107.00,1107.00,1107.00,1,0,1.00
03/13/2005,19:02,1107.00,1107.00,1107.00,1107.00,1,0,1.00
03/13/2005,19:03,1107.00,1107.00,1107.00,1107.00,1,0,1.00
03/13/2005,19:07,1107.00,1107.00,1107.00,1107.00,4,0,4.00
03/13/2005,19:11,1107.00,1107.00,1107.00,1107.00,2,0,2.00
03/13/2005,19:16,1107.25,1107.25,1107.25,1107.25,1,0,1.00
03/13/2005,19:19,1107.25,1107.25,1107.25,1107.25,1,0,1.00
03/13/2005,19:20,1107.00,1107.00,1107.00,1107.00,0,1,1.00
03/13/2005,19:23,1107.00,1107.00,1107.00,1107.00,0,1,1.00
03/13/2005,19:25,1107.25,1107.25,1107.25,1107.25,10,0,10.00
03/13/2005,19:26,1107.25,1107.25,1107.00,1107.00,5,2,7.00
03/13/2005,19:28,1107.00,1107.00,1107.00,1107.00,0,1,1.00
03/13/2005,19:34,1107.25,1107.25,1107.25,1107.25,2,0,2.00
03/13/2005,19:40,1107.25,1107.25,1107.25,1107.25,10,0,10.00
03/13/2005,19:41,1107.25,1107.25,1107.25,1107.25,1,0,1.00
03/13/2005,19:45,1107.25,1107.25,1107.25,1107.25,8,0,8.00
03/13/2005,19:46,1107.25,1107.25,1107.25,1107.25,4,0,4.00
03/13/2005,19:49,1107.50,1107.50,1107.50,1107.50,1,0,1.00
03/13/2005,19:50,1107.50,1107.50,1107.50,1107.50,2,0,2.00
03/13/2005,19:51,1107.50,1107.50,1107.50,1107.50,3,0,3.00
03/13/2005,19:56,1108.00,1108.00,1107.75,1107.75,7,1,8.00
03/13/2005,20:00,1107.75,1107.75,1107.75,1107.75,0,2,2.00
03/13/2005,20:02,1107.50,1107.50,1107.50,1107.50,0,1,1.00
03/13/2005,20:03,1107.50,1107.50,1107.50,1107.50,0,3,3.00
03/13/2005,20:04,1107.50,1107.50,1107.50,1107.50,0,2,2.00
03/13/2005,20:05,1107.50,1107.50,1107.50,1107.50,0,2,2.00
03/13/2005,20:07,1107.50,1107.50,1107.50,1107.50,0,1,1.00
03/13/2005,20:09,1107.75,1107.75,1107.75,1107.75,15,0,15.00
03/13/2005,20:10,1107.50,1107.50,1107.50,1107.50,0,2,2.00
03/13/2005,20:16,1107.50,1107.50,1107.50,1107.50,0,2,2.00
03/13/2005,20:18,1107.50,1107.50,1107.50,1107.50,0,2,2.00
03/13/2005,20:24,1107.75,1107.75,1107.75,1107.75,1,0,1.00
03/13/2005,20:29,1107.50,1107.50,1107.50,1107.50,0,2,2.00
03/13/2005,20:34,1107.75,1107.75,1107.75,1107.75,1,0,1.00
03/13/2005,20:37,1107.75,1107.75,1107.75,1107.75,1,0,1.00
03/13/2005,20:39,1107.75,1107.75,1107.75,1107.75,1,0,1.00
03/13/2005,20:40,1107.75,1107.75,1107.75,1107.75,3,0,3.00
03/13/2005,20:42,1107.50,1107.50,1107.50,1107.50,0,1,1.00
03/13/2005,20:54,1107.25,1107.25,1107.25,1107.25,0,2,2.00
03/13/2005,20:55,1107.50,1108.00,1107.50,1108.00,52,0,52.00
03/13/2005,20:56,1108.00,1108.00,1108.00,1108.00,78,0,78.00
03/13/2005,20:58,1107.75,1107.75,1107.75,1107.75,0,2,2.00
03/13/2005,21:02,1107.75,1107.75,1107.75,1107.75,0,1,1.00
03/13/2005,21:06,1107.50,1107.50,1107.50,1107.50,0,2,2.00
03/13/2005,21:17,1107.50,1107.50,1107.50,1107.50,0,2,2.00
03/13/2005,21:23,1107.50,1107.50,1107.50,1107.50,0,1,1.00
03/13/2005,21:37,1107.50,1107.50,1107.50,1107.50,0,2,2.00
03/13/2005,21:50,1107.25,1107.25,1107.25,1107.25,0,2,2.00
03/13/2005,21:58,1107.50,1107.50,1107.50,1107.50,2,0,2.00
03/13/2005,22:02,1107.25,1107.25,1107.25,1107.25,0,4,4.00
03/13/2005,22:11,1107.50,1107.50,1107.25,1107.25,1,1,2.00
03/13/2005,22:17,1107.50,1107.50,1107.50,1107.50,4,0,4.00
03/13/2005,22:26,1107.50,1107.50,1107.50,1107.50,2,0,2.00
03/13/2005,22:38,1107.75,1107.75,1107.50,1107.50,1,1,2.00
03/13/2005,22:44,1107.75,1107.75,1107.75,1107.75,1,0,1.00
03/13/2005,22:45,1107.50,1107.50,1107.50,1107.50,0,2,2.00
03/13/2005,22:46,1107.50,1107.50,1107.50,1107.50,0,3,3.00
03/13/2005,22:52,1107.50,1107.50,1107.50,1107.50,0,3,3.00
03/13/2005,23:18,1107.50,1107.50,1107.50,1107.50,0,3,3.00
03/13/2005,23:32,1107.75,1107.75,1107.75,1107.75,3,0,3.00
03/13/2005,23:41,1107.75,1107.75,1107.75,1107.75,2,0,2.00
03/13/2005,23:46,1107.75,1107.75,1107.75,1107.75,2,0,2.00
03/14/2005,00:00,1107.75,1107.75,1107.75,1107.75,1,0,1.00
03/14/2005,00:08,1108.00,1108.00,1108.00,1108.00,3,0,3.00
03/14/2005,00:09,1108.00,1108.00,1108.00,1108.00,1,0,1.00
03/14/2005,00:16,1108.00,1108.00,1107.75,1108.00,3,2,5.00
03/14/2005,00:18,1108.00,1108.00,1108.00,1108.00,2,0,2.00
03/14/2005,00:25,1108.00,1108.00,1108.00,1108.00,1,0,1.00
03/14/2005,00:43,1108.25,1108.25,1108.25,1108.25,8,0,8.00
03/14/2005,00:45,1108.25,1108.25,1108.25,1108.25,1,0,1.00
03/14/2005,00:47,1108.00,1108.00,1108.00,1108.00,0,3,3.00
03/14/2005,00:51,1108.00,1108.00,1108.00,1108.00,0,4,4.00
03/14/2005,00:52,1108.25,1108.25,1108.25,1108.25,1,0,1.00
03/14/2005,00:56,1108.00,1108.00,1107.75,1107.75,0,46,46.00
03/14/2005,00:57,1107.75,1107.75,1107.75,1107.75,0,10,10.00
03/14/2005,01:03,1107.50,1107.50,1107.50,1107.50,0,27,27.00
03/14/2005,01:04,1107.50,1107.50,1107.50,1107.50,0,1,1.00
03/14/2005,01:08,1107.75,1107.75,1107.75,1107.75,30,0,30.00
03/14/2005,01:16,1107.25,1107.25,1107.25,1107.25,0,25,25.00
03/14/2005,01:27,1107.50,1107.50,1107.50,1107.50,1,0,1.00
03/14/2005,01:29,1107.25,1107.25,1107.25,1107.25,0,5,5.00
03/14/2005,01:30,1107.25,1107.25,1107.25,1107.25,0,9,9.00
03/14/2005,01:31,1107.00,1107.00,1107.00,1107.00,0,1,1.00
03/14/2005,01:37,1107.50,1107.50,1107.50,1107.50,4,0,4.00
03/14/2005,01:45,1107.25,1107.25,1107.25,1107.25,0,5,5.00
03/14/2005,01:50,1107.25,1107.25,1107.25,1107.25,0,5,5.00
03/14/2005,01:53,1107.00,1107.00,1107.00,1107.00,0,3,3.00
03/14/2005,01:58,1106.75,1106.75,1106.75,1106.75,0,1,1.00
03/14/2005,01:59,1106.50,1106.50,1106.50,1106.50,0,16,16.00
03/14/2005,02:00,1106.50,1106.50,1106.50,1106.50,0,65,65.00
03/14/2005,02:01,1106.50,1106.50,1106.50,1106.50,0,9,9.00
03/14/2005,02:03,1106.75,1106.75,1106.75,1106.75,120,0,120.00
03/14/2005,02:04,1106.50,1106.50,1106.50,1106.50,0,5,5.00
03/14/2005,02:05,1106.75,1106.75,1106.75,1106.75,20,0,20.00
03/14/2005,02:06,1107.00,1107.25,1107.00,1107.25,76,0,76.00
03/14/2005,02:07,1107.75,1107.75,1107.75,1107.75,1,0,1.00
03/14/2005,02:08,1107.75,1107.75,1107.75,1107.75,1,0,1.00
03/14/2005,02:09,1108.00,1108.00,1108.00,1108.00,1,0,1.00
03/14/2005,02:11,1108.00,1108.25,1108.00,1108.25,15,0,15.00
03/14/2005,02:12,1108.50,1108.50,1108.25,1108.25,4,24,28.00
03/14/2005,02:13,1108.25,1108.25,1108.25,1108.25,0,2,2.00
03/14/2005,02:14,1108.25,1108.25,1108.25,1108.25,0,9,9.00
03/14/2005,02:15,1108.50,1108.50,1108.50,1108.50,28,0,28.00
03/14/2005,02:16,1108.25,1108.25,1108.25,1108.25,0,1,1.00
03/14/2005,02:17,1108.25,1108.25,1108.25,1108.25,0,1,1.00
03/14/2005,02:18,1108.25,1108.25,1108.25,1108.25,0,1,1.00
03/14/2005,02:20,1108.00,1108.00,1108.00,1108.00,0,178,178.00
03/14/2005,02:21,1107.75,1107.75,1107.25,1107.25,0,146,146.00
03/14/2005,02:27,1107.25,1107.25,1107.25,1107.25,0,1,1.00
03/14/2005,02:28,1107.00,1107.25,1107.00,1107.25,85,15,100.00
03/14/2005,02:31,1106.75,1106.75,1106.75,1106.75,0,1,1.00
03/14/2005,02:33,1106.50,1106.50,1106.50,1106.50,0,6,6.00
03/14/2005,02:34,1106.50,1106.50,1106.50,1106.50,0,47,47.00
03/14/2005,02:37,1106.50,1106.50,1106.25,1106.25,0,162,162.00
03/14/2005,02:38,1106.50,1106.50,1106.50,1106.50,75,0,75.00
03/14/2005,02:39,1106.50,1106.50,1106.50,1106.50,10,0,10.00
03/14/2005,02:40,1106.50,1106.50,1106.25,1106.25,2,1,3.00
03/14/2005,02:41,1106.25,1106.25,1106.00,1106.00,0,12,12.00
03/14/2005,02:44,1106.25,1106.25,1105.75,1106.00,9,1,10.00
03/14/2005,02:46,1106.25,1106.25,1106.25,1106.25,26,0,26.00
03/14/2005,02:51,1106.50,1106.50,1106.50,1106.50,1,0,1.00
03/14/2005,02:52,1106.50,1106.50,1106.50,1106.50,4,0,4.00
03/14/2005,02:53,1106.50,1106.50,1106.50,1106.50,38,0,38.00
03/14/2005,02:55,1106.25,1106.25,1106.25,1106.25,0,87,87.00
03/14/2005,02:56,1106.50,1106.50,1106.50,1106.50,132,0,132.00
03/14/2005,02:57,1106.25,1106.25,1106.25,1106.25,0,1,1.00
03/14/2005,02:58,1106.25,1106.25,1106.00,1106.25,7,34,41.00
03/14/2005,03:00,1106.25,1106.25,1106.25,1106.25,1,0,1.00
03/14/2005,03:01,1106.00,1106.00,1106.00,1106.00,0,49,49.00
03/14/2005,03:10,1106.25,1106.25,1106.25,1106.25,5,0,5.00
03/14/2005,03:12,1106.50,1106.50,1106.50,1106.50,60,0,60.00
03/14/2005,03:13,1106.50,1106.50,1106.50,1106.50,2,0,2.00
03/14/2005,03:17,1106.25,1106.50,1106.25,1106.50,103,1,104.00
03/14/2005,03:18,1106.75,1106.75,1106.75,1106.75,1,0,1.00
03/14/2005,03:21,1106.75,1107.00,1106.75,1107.00,11,0,11.00
03/14/2005,03:23,1107.00,1107.25,1107.00,1107.25,108,0,108.00
03/14/2005,03:24,1107.00,1107.00,1107.00,1107.00,0,1,1.00
03/14/2005,03:26,1107.00,1107.00,1107.00,1107.00,0,3,3.00
03/14/2005,03:28,1107.00,1107.00,1107.00,1107.00,0,15,15.00
03/14/2005,03:33,1107.25,1107.50,1107.25,1107.50,9,0,9.00
03/14/2005,03:34,1107.50,1107.50,1107.25,1107.50,2,2,4.00
03/14/2005,03:36,1107.75,1107.75,1107.50,1107.50,31,28,59.00
03/14/2005,03:38,1107.50,1107.50,1107.25,1107.25,0,130,130.00
03/14/2005,03:39,1107.50,1107.50,1107.25,1107.25,6,1,7.00
03/14/2005,03:40,1107.50,1107.50,1107.50,1107.50,1,0,1.00
03/14/2005,03:43,1107.50,1107.50,1107.50,1107.50,20,0,20.00
03/14/2005,03:45,1107.50,1107.50,1107.50,1107.50,2,0,2.00
03/14/2005,03:46,1107.25,1107.25,1107.25,1107.25,0,10,10.00
03/14/2005,03:47,1107.25,1107.25,1107.25,1107.25,0,1,1.00
03/14/2005,03:58,1107.25,1107.25,1107.25,1107.25,0,19,19.00
03/14/2005,04:01,1107.00,1107.00,1107.00,1107.00,0,2,2.00
03/14/2005,04:10,1107.50,1107.75,1107.50,1107.75,27,0,27.00
03/14/2005,04:15,1107.50,1107.50,1107.50,1107.50,0,1,1.00
03/14/2005,04:19,1107.25,1107.25,1107.25,1107.25,0,2,2.00
03/14/2005,04:20,1107.25,1107.25,1107.25,1107.25,0,23,23.00
03/14/2005,04:21,1107.75,1107.75,1107.75,1107.75,1,0,1.00
03/14/2005,04:25,1107.50,1107.50,1107.50,1107.50,0,25,25.00
03/14/2005,04:30,1107.25,1107.25,1107.25,1107.25,0,11,11.00
03/14/2005,04:40,1107.25,1107.25,1107.25,1107.25,0,1,1.00
03/14/2005,04:44,1107.50,1107.50,1107.50,1107.50,152,0,152.00
03/14/2005,04:46,1107.75,1107.75,1107.75,1107.75,5,0,5.00
03/14/2005,04:49,1107.75,1107.75,1107.75,1107.75,8,0,8.00
03/14/2005,04:50,1107.50,1107.50,1107.50,1107.50,0,1,1.00
03/14/2005,04:52,1107.50,1107.50,1107.50,1107.50,0,5,5.00
03/14/2005,04:54,1107.50,1107.50,1107.50,1107.50,0,87,87.00
03/14/2005,04:55,1107.50,1107.50,1107.50,1107.50,0,55,55.00
03/14/2005,04:59,1107.50,1107.50,1107.25,1107.25,0,16,16.00
03/14/2005,05:01,1107.25,1107.50,1107.25,1107.50,20,17,37.00
03/14/2005,05:04,1107.25,1107.25,1107.25,1107.25,0,6,6.00
03/14/2005,05:06,1107.25,1107.25,1107.25,1107.25,0,6,6.00
03/14/2005,05:07,1107.25,1107.25,1107.25,1107.25,0,5,5.00
03/14/2005,05:08,1107.50,1107.50,1107.50,1107.50,1,0,1.00
03/14/2005,05:10,1107.25,1107.25,1107.25,1107.25,0,2,2.00
03/14/2005,05:18,1107.25,1107.25,1107.25,1107.25,0,53,53.00
03/14/2005,05:19,1107.25,1107.25,1107.25,1107.25,0,2,2.00
03/14/2005,05:20,1107.25,1107.25,1107.25,1107.25,0,15,15.00
03/14/2005,05:24,1107.00,1107.00,1107.00,1107.00,0,1,1.00
03/14/2005,05:43,1107.25,1107.25,1107.25,1107.25,15,0,15.00
03/14/2005,05:44,1107.00,1107.00,1107.00,1107.00,0,5,5.00
03/14/2005,05:48,1107.25,1107.25,1107.25,1107.25,30,0,30.00
03/14/2005,05:49,1107.50,1107.50,1107.50,1107.50,15,0,15.00
03/14/2005,05:56,1107.50,1107.50,1107.25,1107.25,2,2,4.00
03/14/2005,05:58,1107.00,1107.00,1107.00,1107.00,0,15,15.00
03/14/2005,06:01,1107.00,1107.00,1107.00,1107.00,0,1,1.00
03/14/2005,06:02,1107.00,1107.00,1107.00,1107.00,0,3,3.00
03/14/2005,06:06,1107.25,1107.25,1107.25,1107.25,34,0,34.00
03/14/2005,06:07,1107.25,1107.25,1107.25,1107.25,1,0,1.00
03/14/2005,06:08,1107.25,1107.25,1107.25,1107.25,1,0,1.00
03/14/2005,06:10,1107.25,1107.25,1107.25,1107.25,1,0,1.00
03/14/2005,06:13,1107.25,1107.25,1107.25,1107.25,3,0,3.00
03/14/2005,06:15,1107.00,1107.00,1107.00,1107.00,0,6,6.00
03/14/2005,06:16,1107.25,1107.25,1107.25,1107.25,1,0,1.00
03/14/2005,06:18,1106.75,1106.75,1106.75,1106.75,0,1,1.00
03/14/2005,06:19,1107.00,1107.00,1107.00,1107.00,2,0,2.00
03/14/2005,06:21,1107.00,1107.00,1106.75,1106.75,2,1,3.00
03/14/2005,06:22,1106.75,1106.75,1106.75,1106.75,0,2,2.00
03/14/2005,06:23,1106.50,1106.75,1106.50,1106.75,1,2,3.00
03/14/2005,06:24,1106.50,1106.50,1106.50,1106.50,0,1,1.00
03/14/2005,06:25,1106.50,1106.50,1106.25,1106.25,0,4,4.00
03/14/2005,06:26,1106.25,1106.75,1106.25,1106.75,200,2,202.00
03/14/2005,06:30,1106.50,1106.50,1106.50,1106.50,0,2,2.00
03/14/2005,06:32,1106.75,1106.75,1106.75,1106.75,3,0,3.00
03/14/2005,06:33,1106.50,1106.50,1106.50,1106.50,0,110,110.00
03/14/2005,06:35,1106.75,1106.75,1106.75,1106.75,203,0,203.00
03/14/2005,06:36,1106.75,1106.75,1106.75,1106.75,1,0,1.00
03/14/2005,06:37,1107.25,1107.25,1107.25,1107.25,1,0,1.00
03/14/2005,06:41,1106.75,1106.75,1106.75,1106.75,0,6,6.00
03/14/2005,06:42,1106.75,1106.75,1106.75,1106.75,0,27,27.00
03/14/2005,06:45,1107.25,1107.25,1107.25,1107.25,6,0,6.00
03/14/2005,06:48,1107.00,1107.00,1107.00,1107.00,0,51,51.00
03/14/2005,06:49,1106.75,1106.75,1106.75,1106.75,0,8,8.00
03/14/2005,06:51,1106.50,1106.50,1106.50,1106.50,0,5,5.00
03/14/2005,06:59,1106.50,1106.50,1106.50,1106.50,0,4,4.00
03/14/2005,07:01,1106.50,1106.50,1106.50,1106.50,0,25,25.00
03/14/2005,07:02,1106.75,1106.75,1106.75,1106.75,1,0,1.00
03/14/2005,07:03,1106.75,1106.75,1106.75,1106.75,47,0,47.00
03/14/2005,07:04,1106.75,1107.00,1106.75,1107.00,7,0,7.00
03/14/2005,07:06,1107.25,1107.25,1107.25,1107.25,2,0,2.00
03/14/2005,07:07,1107.00,1107.00,1107.00,1107.00,0,1,1.00
03/14/2005,07:08,1107.75,1108.00,1107.75,1108.00,6,0,6.00
03/14/2005,07:10,1107.75,1107.75,1107.75,1107.75,0,1,1.00
03/14/2005,07:11,1107.75,1107.75,1107.75,1107.75,0,10,10.00
03/14/2005,07:12,1107.50,1107.50,1107.50,1107.50,0,1,1.00
03/14/2005,07:13,1108.00,1108.00,1107.75,1107.75,1,3,4.00
03/14/2005,07:16,1107.75,1107.75,1107.25,1107.25,0,30,30.00
03/14/2005,07:18,1107.25,1107.75,1107.25,1107.75,2,1,3.00
03/14/2005,07:20,1107.75,1107.75,1107.75,1107.75,50,0,50.00
03/14/2005,07:21,1107.50,1107.50,1107.50,1107.50,0,1,1.00
03/14/2005,07:22,1108.00,1108.00,1108.00,1108.00,15,0,15.00
03/14/2005,07:23,1107.50,1107.50,1107.50,1107.50,0,13,13.00
03/14/2005,07:24,1108.00,1108.25,1108.00,1108.25,7,0,7.00
03/14/2005,07:25,1108.25,1108.50,1108.00,1108.50,4,2,6.00
03/14/2005,07:26,1108.25,1108.25,1108.00,1108.00,0,41,41.00
03/14/2005,07:27,1108.00,1108.25,1108.00,1108.25,2,10,12.00
03/14/2005,07:28,1108.25,1108.25,1108.25,1108.25,10,0,10.00
03/14/2005,07:29,1108.25,1108.50,1108.25,1108.50,69,0,69.00
03/14/2005,07:30,1108.50,1108.75,1108.50,1108.50,32,2,34.00
03/14/2005,07:31,1108.75,1108.75,1108.50,1108.75,12,2,14.00
03/14/2005,07:33,1108.50,1108.75,1108.50,1108.75,2,1,3.00
03/14/2005,07:34,1108.75,1109.00,1108.75,1109.00,50,0,50.00
03/14/2005,07:35,1108.75,1108.75,1108.75,1108.75,0,1,1.00
03/14/2005,07:37,1108.75,1108.75,1108.75,1108.75,0,6,6.00
03/14/2005,07:38,1108.75,1108.75,1108.75,1108.75,0,2,2.00
03/14/2005,07:40,1109.00,1109.00,1109.00,1109.00,1,0,1.00
03/14/2005,07:41,1108.75,1109.25,1108.75,1109.25,53,29,82.00
03/14/2005,07:42,1109.00,1109.00,1109.00,1109.00,0,11,11.00
03/14/2005,07:43,1109.25,1109.25,1109.00,1109.00,3,10,13.00
03/14/2005,07:44,1109.00,1109.00,1108.25,1108.75,4,30,34.00
03/14/2005,07:46,1108.75,1109.00,1108.75,1109.00,2,0,2.00
03/14/2005,07:49,1109.00,1109.00,1109.00,1109.00,1,0,1.00
03/14/2005,07:50,1109.00,1109.00,1109.00,1109.00,3,0,3.00
03/14/2005,07:51,1109.00,1109.25,1108.25,1108.25,105,54,159.00
03/14/2005,07:52,1108.25,1108.75,1108.00,1108.75,37,78,115.00
03/14/2005,07:53,1109.25,1109.25,1108.75,1108.75,106,41,147.00
03/14/2005,07:54,1108.75,1108.75,1108.75,1108.75,0,1,1.00
03/14/2005,07:55,1108.50,1108.50,1108.50,1108.50,0,6,6.00
03/14/2005,07:56,1108.50,1108.50,1108.50,1108.50,0,10,10.00
03/14/2005,07:57,1108.75,1108.75,1108.50,1108.75,20,14,34.00
03/14/2005,07:58,1109.00,1109.00,1109.00,1109.00,1,0,1.00
03/14/2005,08:01,1109.00,1109.25,1109.00,1109.25,115,0,115.00
03/14/2005,08:02,1109.25,1109.25,1108.75,1108.75,1,14,15.00
03/14/2005,08:03,1109.00,1109.00,1108.75,1108.75,2,1,3.00
03/14/2005,08:04,1108.75,1109.00,1108.75,1109.00,1,5,6.00
03/14/2005,08:05,1108.75,1108.75,1108.75,1108.75,0,7,7.00
03/14/2005,08:06,1108.75,1108.75,1108.75,1108.75,0,1,1.00
03/14/2005,08:07,1109.00,1109.00,1108.75,1108.75,13,77,90.00
03/14/2005,08:08,1108.75,1108.75,1108.50,1108.50,0,37,37.00
03/14/2005,08:09,1108.50,1108.50,1108.50,1108.50,0,7,7.00
03/14/2005,08:10,1108.50,1108.50,1108.50,1108.50,0,2,2.00
03/14/2005,08:11,1108.25,1108.25,1108.25,1108.25,0,1,1.00
03/14/2005,08:12,1108.25,1108.25,1108.00,1108.00,0,23,23.00
03/14/2005,08:13,1108.00,1108.25,1108.00,1108.25,85,30,115.00
03/14/2005,08:14,1108.25,1108.25,1108.25,1108.25,21,0,21.00
03/14/2005,08:15,1108.25,1108.25,1108.00,1108.00,2,2,4.00
03/14/2005,08:18,1108.25,1108.25,1108.00,1108.00,1,1,2.00
03/14/2005,08:20,1108.25,1108.25,1108.25,1108.25,1,0,1.00
03/14/2005,08:21,1108.25,1108.25,1108.25,1108.25,2,0,2.00
03/14/2005,08:22,1108.00,1108.00,1108.00,1108.00,0,2,2.00
03/14/2005,08:23,1107.75,1108.00,1107.25,1107.25,5,144,149.00
03/14/2005,08:24,1107.25,1107.25,1107.25,1107.25,0,1,1.00
03/14/2005,08:25,1107.25,1107.25,1107.25,1107.25,0,3,3.00
03/14/2005,08:26,1107.50,1107.50,1107.50,1107.50,1,0,1.00
03/14/2005,08:27,1107.50,1107.75,1107.50,1107.50,33,11,44.00
03/14/2005,08:28,1107.25,1107.50,1107.25,1107.50,2,4,6.00
03/14/2005,08:29,1107.50,1107.75,1107.50,1107.50,129,10,139.00
03/14/2005,08:30,1107.75,1108.00,1107.50,1108.00,15,1,16.00
03/14/2005,08:31,1108.25,1108.75,1108.00,1108.75,122,19,141.00
03/14/2005,08:32,1108.75,1109.00,1108.50,1108.50,17,7,24.00
03/14/2005,08:33,1108.50,1108.75,1108.50,1108.75,34,23,57.00
03/14/2005,08:34,1109.00,1109.00,1108.50,1108.75,39,3,42.00
03/14/2005,08:35,1108.75,1109.25,1108.25,1108.25,91,88,179.00
03/14/2005,08:36,1108.25,1109.00,1108.25,1108.75,14,19,33.00
03/14/2005,08:37,1108.75,1109.00,1108.75,1108.75,3,21,24.00
03/14/2005,08:38,1108.75,1109.00,1108.50,1108.75,4,29,33.00
03/14/2005,08:39,1108.75,1108.75,1108.50,1108.75,27,32,59.00
03/14/2005,08:40,1108.75,1109.00,1108.50,1108.75,18,11,29.00
03/14/2005,08:41,1108.75,1108.75,1108.00,1108.25,12,80,92.00
03/14/2005,08:42,1108.25,1108.75,1108.00,1108.50,197,80,277.00
03/14/2005,08:43,1108.50,1108.50,1108.25,1108.50,31,34,65.00
03/14/2005,08:44,1108.75,1109.00,1108.50,1108.75,30,13,43.00
03/14/2005,08:45,1108.75,1108.75,1108.00,1108.00,7,40,47.00
03/14/2005,08:46,1108.25,1108.25,1107.75,1108.00,25,38,63.00
03/14/2005,08:47,1108.25,1108.25,1108.00,1108.00,23,2,25.00
03/14/2005,08:48,1108.00,1108.25,1108.00,1108.25,10,1,11.00
03/14/2005,08:49,1108.25,1108.25,1107.50,1107.75,3,71,74.00
03/14/2005,08:50,1107.75,1108.00,1107.25,1107.50,84,28,112.00
03/14/2005,08:51,1107.75,1107.75,1107.25,1107.25,16,23,39.00
03/14/2005,08:52,1107.75,1108.50,1107.75,1108.50,42,15,57.00
03/14/2005,08:53,1108.25,1108.50,1108.25,1108.50,137,12,149.00
03/14/2005,08:54,1108.50,1108.75,1108.25,1108.25,25,32,57.00
03/14/2005,08:55,1108.25,1108.25,1107.50,1108.00,34,145,179.00
03/14/2005,08:56,1108.25,1108.25,1108.00,1108.00,1,12,13.00
03/14/2005,08:57,1108.25,1108.50,1108.25,1108.25,67,43,110.00
03/14/2005,08:58,1108.50,1108.50,1108.25,1108.25,9,35,44.00
03/14/2005,08:59,1108.25,1108.25,1107.50,1107.50,0,156,156.00
03/14/2005,09:00,1107.75,1107.75,1107.50,1107.50,2,86,88.00
03/14/2005,09:01,1107.25,1107.25,1106.75,1107.25,177,33,210.00
03/14/2005,09:02,1107.25,1107.50,1107.00,1107.25,15,3,18.00
03/14/2005,09:03,1107.25,1107.25,1106.75,1106.75,8,154,162.00
03/14/2005,09:04,1106.75,1107.25,1106.75,1107.00,33,5,38.00
03/14/2005,09:05,1107.25,1108.25,1107.25,1108.25,51,3,54.00
03/14/2005,09:06,1108.25,1108.25,1107.75,1107.75,8,149,157.00
03/14/2005,09:07,1107.50,1107.75,1107.25,1107.50,40,24,64.00
03/14/2005,09:08,1107.25,1107.50,1107.25,1107.50,8,13,21.00
03/14/2005,09:09,1107.50,1107.75,1107.50,1107.50,11,15,26.00
03/14/2005,09:10,1107.50,1108.00,1107.50,1108.00,32,15,47.00
03/14/2005,09:11,1107.75,1108.25,1107.75,1108.00,63,44,107.00
03/14/2005,09:12,1108.00,1108.50,1108.00,1108.50,199,58,257.00
03/14/2005,09:13,1108.50,1108.50,1107.25,1107.50,43,78,121.00
03/14/2005,09:14,1107.50,1107.75,1107.50,1107.75,12,6,18.00
03/14/2005,09:15,1107.50,1107.50,1107.00,1107.00,0,209,209.00
03/14/2005,09:16,1107.00,1107.75,1107.00,1107.75,97,5,102.00
03/14/2005,09:17,1108.00,1108.25,1108.00,1108.00,60,23,83.00
03/14/2005,09:18,1108.00,1108.00,1108.00,1108.00,0,23,23.00
03/14/2005,09:19,1108.00,1108.50,1108.00,1108.50,72,7,79.00
03/14/2005,09:20,1108.25,1108.50,1108.25,1108.25,1,33,34.00
03/14/2005,09:21,1108.25,1108.25,1108.25,1108.25,0,164,164.00
03/14/2005,09:22,1108.50,1108.50,1107.75,1108.00,28,44,72.00
03/14/2005,09:23,1108.00,1108.25,1107.75,1108.00,89,6,95.00
03/14/2005,09:24,1108.25,1108.25,1108.00,1108.00,22,52,74.00
03/14/2005,09:25,1108.00,1108.00,1107.00,1107.00,3,231,234.00
03/14/2005,09:26,1107.25,1107.75,1107.25,1107.50,134,1,135.00
03/14/2005,09:27,1107.50,1108.00,1107.50,1107.75,58,6,64.00
03/14/2005,09:28,1107.75,1108.25,1107.75,1108.25,6,1,7.00
03/14/2005,09:29,1108.25,1108.25,1108.00,1108.25,11,5,16.00
03/14/2005,09:30,1108.25,1108.50,1108.25,1108.50,36,0,36.00
03/14/2005,09:31,1108.50,1109.50,1108.50,1109.25,174,24,198.00
03/14/2005,09:32,1109.25,1109.75,1109.00,1109.50,132,32,164.00
03/14/2005,09:33,1109.50,1110.50,1109.50,1110.00,317,97,414.00
03/14/2005,09:34,1109.75,1109.75,1109.50,1109.75,22,15,37.00
03/14/2005,09:35,1110.00,1110.00,1109.50,1109.75,32,52,84.00
03/14/2005,09:36,1109.50,1109.75,1109.50,1109.75,86,28,114.00
03/14/2005,09:37,1109.75,1109.75,1109.25,1109.50,76,9,85.00
03/14/2005,09:38,1109.25,1109.75,1109.25,1109.50,18,10,28.00
03/14/2005,09:39,1109.50,1109.75,1109.50,1109.75,5,49,54.00
03/14/2005,09:40,1109.75,1110.25,1109.75,1110.25,426,0,426.00
03/14/2005,09:41,1110.25,1110.25,1109.75,1109.75,60,126,186.00
03/14/2005,09:42,1109.50,1109.75,1109.50,1109.75,59,6,65.00
03/14/2005,09:43,1109.50,1109.50,1109.25,1109.25,151,54,205.00
03/14/2005,09:44,1109.25,1109.50,1109.25,1109.25,1,59,60.00
03/14/2005,09:45,1109.25,1109.25,1108.50,1108.50,11,120,131.00
03/14/2005,09:46,1108.50,1108.50,1107.50,1107.75,15,68,83.00
03/14/2005,09:47,1108.00,1108.00,1107.75,1108.00,14,145,159.00
03/14/2005,09:48,1108.00,1108.00,1107.75,1107.75,15,4,19.00
03/14/2005,09:49,1108.00,1108.25,1108.00,1108.25,124,0,124.00
03/14/2005,09:50,1108.25,1108.25,1108.00,1108.00,112,74,186.00
03/14/2005,09:51,1108.25,1108.25,1108.00,1108.00,101,113,214.00
03/14/2005,09:52,1108.00,1108.50,1108.00,1108.00,32,121,153.00
03/14/2005,09:53,1108.00,1108.50,1108.00,1108.50,11,1,12.00
03/14/2005,09:54,1108.50,1108.50,1108.25,1108.25,4,1,5.00
03/14/2005,09:55,1108.25,1108.50,1108.25,1108.50,16,57,73.00
03/14/2005,09:56,1108.50,1108.75,1108.50,1108.75,40,1,41.00
03/14/2005,09:57,1109.00,1109.00,1109.00,1109.00,55,0,55.00
03/14/2005,09:58,1109.25,1109.25,1109.00,1109.00,11,169,180.00
03/14/2005,09:59,1109.00,1109.25,1109.00,1109.25,79,14,93.00
03/14/2005,10:00,1109.00,1109.00,1108.50,1109.00,123,158,281.00
03/14/2005,10:01,1109.00,1109.50,1109.00,1109.50,46,8,54.00
03/14/2005,10:02,1109.75,1110.00,1109.50,1109.75,78,61,139.00
03/14/2005,10:03,1110.00,1110.25,1109.75,1110.00,21,18,39.00
03/14/2005,10:04,1109.75,1109.75,1109.50,1109.50,0,15,15.00
03/14/2005,10:05,1109.50,1109.50,1109.25,1109.50,8,3,11.00
03/14/2005,10:06,1109.50,1109.50,1109.50,1109.50,6,0,6.00
03/14/2005,10:07,1109.25,1109.50,1109.00,1109.50,5,53,58.00
03/14/2005,10:08,1109.25,1109.25,1108.75,1108.75,0,14,14.00
03/14/2005,10:09,1108.75,1108.75,1108.75,1108.75,0,66,66.00
03/14/2005,10:10,1109.00,1109.00,1109.00,1109.00,127,0,127.00
03/14/2005,10:11,1109.00,1109.00,1108.50,1108.50,346,24,370.00
03/14/2005,10:12,1108.50,1109.00,1108.50,1109.00,5,8,13.00
03/14/2005,10:13,1109.25,1109.25,1108.75,1109.00,8,69,77.00
03/14/2005,10:14,1109.00,1109.00,1108.50,1108.50,35,23,58.00
03/14/2005,10:15,1108.50,1108.50,1108.25,1108.25,11,115,126.00
03/14/2005,10:16,1108.25,1108.25,1108.00,1108.00,0,106,106.00
03/14/2005,10:17,1108.25,1108.75,1108.25,1108.50,128,4,132.00
03/14/2005,10:18,1108.50,1108.50,1108.00,1108.00,5,77,82.00
03/14/2005,10:19,1108.25,1108.25,1108.25,1108.25,1,0,1.00
03/14/2005,10:20,1108.25,1109.00,1108.25,1108.75,65,13,78.00
03/14/2005,10:21,1109.00,1109.00,1108.75,1108.75,48,15,63.00
03/14/2005,10:22,1108.75,1108.75,1108.50,1108.50,0,40,40.00
03/14/2005,10:23,1108.25,1108.25,1108.25,1108.25,0,11,11.00
03/14/2005,10:24,1108.25,1108.75,1108.25,1108.75,54,6,60.00
03/14/2005,10:25,1108.50,1108.50,1108.50,1108.50,0,4,4.00
03/14/2005,10:26,1108.75,1108.75,1108.50,1108.50,25,1,26.00
03/14/2005,10:27,1108.75,1108.75,1108.50,1108.50,116,5,121.00
03/14/2005,10:28,1108.50,1108.75,1108.50,1108.75,3,1,4.00
03/14/2005,10:29,1108.75,1109.25,1108.75,1109.25,37,0,37.00
03/14/2005,10:30,1109.00,1109.25,1109.00,1109.00,1,7,8.00
03/14/2005,10:31,1109.00,1109.25,1108.25,1108.50,151,345,496.00
03/14/2005,10:32,1108.25,1108.50,1108.00,1108.50,45,2,47.00
03/14/2005,10:33,1108.50,1108.50,1108.50,1108.50,28,0,28.00
03/14/2005,10:34,1108.50,1108.50,1108.50,1108.50,45,0,45.00
03/14/2005,10:35,1108.50,1108.50,1108.25,1108.25,115,10,125.00
03/14/2005,10:36,1108.25,1108.50,1108.25,1108.50,104,4,108.00
03/14/2005,10:37,1108.25,1108.25,1108.00,1108.25,1,46,47.00
03/14/2005,10:38,1108.25,1108.25,1108.00,1108.25,9,26,35.00
03/14/2005,10:39,1108.00,1108.25,1108.00,1108.25,4,68,72.00
03/14/2005,10:40,1108.25,1108.50,1108.00,1108.00,19,8,27.00
03/14/2005,10:41,1108.00,1108.25,1107.50,1107.50,12,153,165.00
03/14/2005,10:42,1107.75,1108.00,1107.75,1107.75,5,2,7.00
03/14/2005,10:43,1107.75,1108.50,1107.75,1108.50,15,172,187.00
03/14/2005,10:44,1108.50,1108.50,1108.50,1108.50,2,0,2.00
03/14/2005,10:45,1108.50,1108.50,1108.50,1108.50,6,0,6.00
03/14/2005,10:46,1108.25,1108.25,1108.00,1108.00,0,46,46.00
03/14/2005,10:47,1108.00,1108.50,1108.00,1108.50,14,5,19.00
03/14/2005,10:48,1108.50,1108.50,1108.50,1108.50,3,0,3.00
03/14/2005,10:49,1108.50,1108.50,1108.25,1108.50,47,4,51.00
03/14/2005,10:50,1108.25,1108.50,1108.25,1108.50,64,1,65.00
03/14/2005,10:51,1108.50,1109.00,1108.50,1109.00,94,0,94.00
03/14/2005,10:52,1108.75,1108.75,1108.75,1108.75,0,6,6.00
03/14/2005,10:53,1108.50,1108.50,1108.50,1108.50,0,3,3.00
03/14/2005,10:54,1108.50,1109.00,1108.50,1109.00,31,2,33.00
03/14/2005,10:55,1109.25,1109.50,1109.00,1109.00,7,23,30.00
03/14/2005,10:56,1108.75,1108.75,1108.75,1108.75,0,13,13.00
03/14/2005,10:57,1108.75,1109.00,1108.75,1109.00,3,9,12.00
03/14/2005,10:59,1109.00,1109.00,1109.00,1109.00,2,0,2.00
03/14/2005,11:00,1108.75,1109.00,1108.50,1108.50,1,11,12.00
03/14/2005,11:01,1108.50,1109.25,1108.50,1109.25,60,6,66.00
03/14/2005,11:03,1109.00,1109.00,1109.00,1109.00,0,6,6.00
03/14/2005,11:04,1108.75,1109.00,1108.75,1109.00,2,20,22.00
03/14/2005,11:05,1109.00,1109.00,1109.00,1109.00,3,0,3.00
03/14/2005,11:06,1109.00,1109.25,1109.00,1109.00,25,5,30.00
03/14/2005,11:07,1109.00,1109.25,1109.00,1109.00,4,11,15.00
03/14/2005,11:08,1109.00,1109.00,1109.00,1109.00,0,3,3.00
03/14/2005,11:09,1109.25,1109.75,1109.25,1109.75,78,5,83.00
03/14/2005,11:10,1109.75,1109.75,1109.50,1109.50,12,73,85.00
03/14/2005,11:11,1109.50,1109.50,1109.50,1109.50,0,16,16.00
03/14/2005,11:12,1109.75,1109.75,1109.75,1109.75,3,0,3.00
03/14/2005,11:13,1109.50,1109.50,1109.50,1109.50,0,238,238.00
03/14/2005,11:14,1109.50,1109.50,1109.50,1109.50,0,19,19.00
03/14/2005,11:15,1109.50,1109.50,1109.25,1109.25,0,15,15.00
03/14/2005,11:16,1109.25,1109.50,1109.25,1109.50,1,5,6.00
03/14/2005,11:17,1109.25,1109.25,1109.25,1109.25,0,83,83.00
03/14/2005,11:18,1109.25,1109.25,1109.25,1109.25,0,1,1.00
03/14/2005,11:19,1109.00,1109.50,1109.00,1109.25,16,2,18.00
03/14/2005,11:20,1109.50,1109.50,1109.50,1109.50,1,0,1.00
03/14/2005,11:22,1109.25,1109.25,1109.25,1109.25,0,15,15.00
03/14/2005,11:23,1109.50,1109.50,1109.25,1109.25,43,2,45.00
03/14/2005,11:24,1109.25,1109.50,1109.25,1109.25,11,188,199.00
03/14/2005,11:25,1109.50,1109.50,1109.50,1109.50,85,0,85.00
03/14/2005,11:26,1109.50,1110.00,1109.50,1109.50,129,8,137.00
03/14/2005,11:27,1109.50,1109.50,1109.50,1109.50,0,1,1.00
03/14/2005,11:29,1109.50,1109.50,1109.00,1109.00,0,72,72.00
03/14/2005,11:30,1109.00,1109.00,1108.25,1108.25,4,18,22.00
03/14/2005,11:31,1108.25,1108.50,1108.00,1108.25,12,25,37.00
03/14/2005,11:32,1108.50,1108.50,1108.25,1108.25,1,4,5.00
03/14/2005,11:33,1108.50,1108.50,1108.50,1108.50,7,0,7.00
03/14/2005,11:34,1108.50,1108.75,1108.50,1108.75,14,0,14.00
03/14/2005,11:35,1108.75,1108.75,1108.50,1108.50,9,1,10.00
03/14/2005,11:36,1108.75,1108.75,1108.50,1108.50,10,19,29.00
03/14/2005,11:37,1108.50,1108.50,1108.25,1108.25,0,25,25.00
03/14/2005,11:38,1108.50,1108.50,1107.75,1107.75,5,130,135.00
03/14/2005,11:39,1107.75,1107.75,1107.25,1107.50,8,144,152.00
03/14/2005,11:40,1107.50,1107.75,1107.50,1107.75,54,1,55.00
03/14/2005,11:41,1107.75,1107.75,1107.25,1107.25,29,110,139.00
03/14/2005,11:42,1107.25,1108.25,1107.25,1108.25,42,11,53.00
03/14/2005,11:43,1108.50,1108.50,1108.25,1108.25,49,15,64.00
03/14/2005,11:44,1108.00,1108.25,1108.00,1108.25,4,2,6.00
03/14/2005,11:45,1108.25,1108.50,1108.25,1108.50,23,0,23.00
03/14/2005,11:46,1108.25,1108.25,1108.00,1108.00,0,40,40.00
03/14/2005,11:47,1108.00,1108.25,1108.00,1108.25,8,2,10.00
03/14/2005,11:48,1108.25,1108.25,1107.75,1107.75,2,18,20.00
03/14/2005,11:49,1107.75,1107.75,1107.75,1107.75,0,9,9.00
03/14/2005,11:51,1108.00,1108.00,1108.00,1108.00,3,0,3.00
03/14/2005,11:52,1108.00,1109.00,1108.00,1109.00,40,0,40.00
03/14/2005,11:53,1109.00,1109.00,1108.75,1109.00,16,2,18.00
03/14/2005,11:54,1108.75,1108.75,1108.50,1108.50,0,71,71.00
03/14/2005,11:55,1108.50,1108.75,1108.50,1108.75,6,1,7.00
03/14/2005,11:56,1109.00,1109.25,1109.00,1109.25,35,0,35.00
03/14/2005,11:57,1109.00,1109.00,1108.75,1108.75,3,3,6.00
03/14/2005,11:58,1108.75,1108.75,1108.75,1108.75,0,16,16.00
03/14/2005,12:00,1108.50,1108.50,1108.00,1108.00,0,108,108.00
03/14/2005,12:01,1107.75,1107.75,1107.75,1107.75,0,29,29.00
03/14/2005,12:02,1107.75,1108.00,1107.75,1108.00,11,23,34.00
03/14/2005,12:03,1108.25,1108.25,1108.00,1108.00,1,4,5.00
03/14/2005,12:04,1107.75,1107.75,1107.75,1107.75,0,11,11.00
03/14/2005,12:06,1108.00,1108.00,1108.00,1108.00,1,0,1.00
03/14/2005,12:09,1107.75,1107.75,1107.50,1107.50,0,6,6.00
03/14/2005,12:10,1107.50,1107.50,1107.50,1107.50,0,3,3.00
03/14/2005,12:11,1107.50,1107.50,1107.25,1107.25,0,161,161.00
03/14/2005,12:12,1107.50,1107.50,1107.50,1107.50,36,0,36.00
03/14/2005,12:13,1107.75,1107.75,1107.50,1107.50,1,2,3.00
03/14/2005,12:14,1107.50,1107.50,1107.50,1107.50,0,3,3.00
03/14/2005,12:15,1107.75,1107.75,1107.75,1107.75,9,0,9.00
03/14/2005,12:16,1107.75,1107.75,1107.50,1107.50,35,15,50.00
03/14/2005,12:17,1107.75,1108.50,1107.75,1108.50,74,0,74.00
03/14/2005,12:18,1108.50,1108.75,1108.25,1108.25,6,1,7.00
03/14/2005,12:19,1108.25,1108.25,1108.25,1108.25,0,10,10.00
03/14/2005,12:20,1108.25,1108.25,1107.25,1107.25,0,222,222.00
03/14/2005,12:21,1107.25,1107.25,1106.75,1107.00,34,126,160.00
03/14/2005,12:22,1107.25,1107.25,1107.00,1107.00,42,5,47.00
03/14/2005,12:23,1106.75,1107.00,1106.75,1107.00,52,74,126.00
03/14/2005,12:24,1106.75,1107.00,1106.25,1106.50,2,783,785.00
03/14/2005,12:25,1106.50,1106.50,1106.25,1106.50,20,17,37.00
03/14/2005,12:26,1106.50,1106.50,1106.25,1106.50,2,52,54.00
03/14/2005,12:27,1106.25,1106.25,1106.25,1106.25,0,49,49.00
03/14/2005,12:28,1106.25,1106.25,1105.50,1105.75,17,93,110.00
03/14/2005,12:29,1106.00,1106.25,1106.00,1106.00,45,4,49.00
03/14/2005,12:30,1106.00,1106.25,1105.75,1105.75,1,97,98.00
03/14/2005,12:31,1106.00,1106.00,1105.75,1105.75,1,4,5.00
03/14/2005,12:32,1105.75,1106.00,1105.75,1105.75,13,2,15.00
03/14/2005,12:33,1105.75,1106.00,1105.50,1105.50,4,946,950.00
03/14/2005,12:34,1105.25,1105.75,1105.25,1105.75,323,5,328.00
03/14/2005,12:35,1105.75,1106.25,1105.25,1105.25,47,104,151.00
03/14/2005,12:36,1105.00,1105.50,1104.50,1105.50,28,111,139.00
03/14/2005,12:37,1105.25,1106.00,1105.25,1106.00,48,10,58.00
03/14/2005,12:38,1105.75,1105.75,1105.50,1105.75,14,5,19.00
03/14/2005,12:39,1105.75,1106.75,1105.75,1106.25,111,14,125.00
03/14/2005,12:41,1106.25,1106.50,1106.25,1106.50,9,2,11.00
03/14/2005,12:42,1106.50,1106.50,1106.25,1106.25,11,9,20.00
03/14/2005,12:43,1106.25,1106.25,1106.25,1106.25,0,3,3.00
03/14/2005,12:44,1106.75,1106.75,1106.25,1106.25,6,3,9.00
03/14/2005,12:45,1106.50,1106.50,1106.50,1106.50,7,0,7.00
03/14/2005,12:46,1106.50,1106.50,1106.00,1106.00,5,18,23.00
03/14/2005,12:47,1106.25,1106.75,1106.25,1106.75,27,0,27.00
03/14/2005,12:48,1106.50,1106.75,1106.25,1106.50,31,5,36.00
03/14/2005,12:49,1106.75,1106.75,1106.75,1106.75,2,0,2.00
03/14/2005,12:50,1106.75,1106.75,1106.25,1106.50,3,58,61.00
03/14/2005,12:51,1106.25,1106.75,1106.25,1106.50,5,3,8.00
03/14/2005,12:53,1106.50,1106.50,1106.50,1106.50,0,5,5.00
03/14/2005,12:54,1106.25,1106.25,1106.25,1106.25,0,2,2.00
03/14/2005,12:55,1106.00,1106.25,1106.00,1106.00,4,11,15.00
03/14/2005,12:56,1106.00,1106.25,1106.00,1106.00,4,7,11.00
03/14/2005,12:57,1106.00,1106.00,1105.75,1106.00,15,61,76.00
03/14/2005,12:58,1106.00,1106.25,1105.75,1106.00,9,1,10.00
03/14/2005,12:59,1105.75,1106.00,1105.75,1106.00,1,758,759.00
03/14/2005,13:00,1106.00,1106.50,1106.00,1106.50,86,0,86.00
03/14/2005,13:01,1106.50,1106.50,1106.50,1106.50,30,0,30.00
03/14/2005,13:02,1106.75,1106.75,1106.75,1106.75,1,0,1.00
03/14/2005,13:03,1106.75,1106.75,1106.75,1106.75,53,0,53.00
03/14/2005,13:04,1106.75,1107.25,1106.75,1107.25,61,0,61.00
03/14/2005,13:05,1107.25,1107.25,1107.25,1107.25,9,0,9.00
03/14/2005,13:06,1107.25,1107.50,1107.25,1107.25,9,4,13.00
03/14/2005,13:07,1107.25,1107.25,1107.25,1107.25,0,6,6.00
03/14/2005,13:08,1107.25,1107.25,1107.25,1107.25,0,8,8.00
03/14/2005,13:09,1107.50,1107.50,1107.50,1107.50,51,0,51.00
03/14/2005,13:10,1107.75,1107.75,1107.75,1107.75,24,0,24.00
03/14/2005,13:11,1107.50,1107.50,1106.75,1106.75,0,21,21.00
03/14/2005,13:12,1107.00,1107.00,1106.75,1107.00,29,11,40.00
03/14/2005,13:13,1107.00,1107.25,1107.00,1107.25,5,0,5.00
03/14/2005,13:14,1107.00,1107.00,1106.75,1107.00,2,184,186.00
03/14/2005,13:15,1106.75,1106.75,1106.75,1106.75,0,87,87.00
03/14/2005,13:16,1107.00,1107.00,1106.50,1106.75,32,144,176.00
03/14/2005,13:17,1106.75,1106.75,1106.75,1106.75,2,0,2.00
03/14/2005,13:18,1106.50,1106.50,1106.50,1106.50,0,5,5.00
03/14/2005,13:19,1106.50,1106.50,1106.50,1106.50,0,82,82.00
03/14/2005,13:20,1106.50,1106.50,1106.25,1106.50,2,23,25.00
03/14/2005,13:21,1106.50,1106.50,1106.50,1106.50,1,0,1.00
03/14/2005,13:23,1106.50,1106.50,1106.50,1106.50,8,0,8.00
03/14/2005,13:24,1106.50,1106.50,1106.50,1106.50,6,0,6.00
03/14/2005,13:26,1106.50,1106.50,1106.50,1106.50,1,0,1.00
03/14/2005,13:27,1106.50,1106.50,1106.50,1106.50,2,0,2.00
03/14/2005,13:28,1106.50,1106.50,1105.75,1105.75,3,250,253.00
03/14/2005,13:29,1105.75,1106.00,1105.75,1105.75,4,6,10.00
03/14/2005,13:30,1105.75,1105.75,1105.75,1105.75,0,1,1.00
03/14/2005,13:31,1105.50,1105.50,1105.00,1105.50,9,58,67.00
03/14/2005,13:32,1105.00,1105.25,1105.00,1105.25,1,3,4.00
03/14/2005,13:33,1105.25,1105.50,1105.25,1105.50,19,2,21.00
03/14/2005,13:34,1105.50,1106.00,1105.50,1105.75,14,2,16.00
03/14/2005,13:35,1105.75,1105.75,1105.50,1105.50,2,7,9.00
03/14/2005,13:36,1105.75,1106.75,1105.75,1106.75,84,2,86.00
03/14/2005,13:37,1106.75,1106.75,1106.50,1106.50,1,5,6.00
03/14/2005,13:38,1106.50,1106.50,1106.50,1106.50,0,23,23.00
03/14/2005,13:39,1106.25,1106.25,1106.25,1106.25,0,2,2.00
03/14/2005,13:41,1106.25,1106.50,1106.25,1106.50,9,4,13.00
03/14/2005,13:42,1106.50,1106.50,1106.25,1106.50,2,2,4.00
03/14/2005,13:44,1106.25,1106.25,1106.00,1106.00,2,26,28.00
03/14/2005,13:45,1106.50,1106.50,1106.50,1106.50,1,0,1.00
03/14/2005,13:46,1106.25,1107.00,1106.25,1107.00,102,1,103.00
03/14/2005,13:47,1107.25,1107.25,1107.00,1107.25,34,1,35.00
03/14/2005,13:48,1107.25,1107.50,1107.25,1107.25,37,28,65.00
03/14/2005,13:49,1107.00,1107.00,1106.50,1106.75,2,10,12.00
03/14/2005,13:50,1106.75,1106.75,1106.50,1106.50,0,23,23.00
03/14/2005,13:51,1106.75,1106.75,1106.50,1106.75,11,2,13.00
03/14/2005,13:52,1106.75,1106.75,1106.50,1106.50,10,5,15.00
03/14/2005,13:53,1106.50,1106.50,1106.50,1106.50,0,10,10.00
03/14/2005,13:54,1107.00,1107.00,1107.00,1107.00,25,0,25.00
03/14/2005,13:55,1106.75,1106.75,1106.75,1106.75,0,1,1.00
03/14/2005,13:58,1107.00,1107.00,1107.00,1107.00,8,0,8.00
03/14/2005,14:00,1107.00,1107.00,1107.00,1107.00,35,0,35.00
03/14/2005,14:01,1107.00,1107.25,1107.00,1107.25,7,0,7.00
03/14/2005,14:02,1107.25,1107.25,1107.25,1107.25,27,0,27.00
03/14/2005,14:03,1107.50,1108.50,1107.50,1108.00,175,4,179.00
03/14/2005,14:04,1108.00,1108.25,1108.00,1108.25,3,77,80.00
03/14/2005,14:05,1108.25,1108.25,1108.00,1108.00,1,5,6.00
03/14/2005,14:06,1108.00,1108.25,1108.00,1108.25,4,4,8.00
03/14/2005,14:07,1108.25,1108.25,1108.00,1108.00,6,2,8.00
03/14/2005,14:08,1108.00,1108.00,1107.75,1107.75,0,47,47.00
03/14/2005,14:09,1107.75,1108.00,1107.75,1108.00,2,17,19.00
03/14/2005,14:10,1107.75,1108.00,1107.50,1108.00,2,6,8.00
03/14/2005,14:11,1108.00,1108.00,1108.00,1108.00,5,0,5.00
03/14/2005,14:12,1108.00,1108.00,1108.00,1108.00,5,0,5.00
03/14/2005,14:13,1108.00,1108.00,1107.75,1107.75,1,5,6.00
03/14/2005,14:14,1107.50,1107.50,1107.50,1107.50,0,10,10.00
03/14/2005,14:15,1107.50,1108.75,1107.50,1108.75,71,1,72.00
03/14/2005,14:16,1108.75,1108.75,1108.25,1108.25,5,8,13.00
03/14/2005,14:17,1108.00,1108.00,1108.00,1108.00,0,1,1.00
03/14/2005,14:18,1108.25,1108.50,1108.25,1108.50,13,0,13.00
03/14/2005,14:19,1108.75,1108.75,1108.50,1108.75,7,3,10.00
03/14/2005,14:20,1108.75,1109.00,1108.75,1109.00,13,0,13.00
03/14/2005,14:21,1109.00,1109.00,1108.75,1109.00,18,1,19.00
03/14/2005,14:22,1109.00,1109.00,1108.75,1109.00,6,7,13.00
03/14/2005,14:23,1109.00,1109.00,1108.75,1108.75,2,3,5.00
03/14/2005,14:24,1108.75,1108.75,1108.50,1108.50,0,11,11.00
03/14/2005,14:25,1108.50,1109.25,1108.50,1108.75,27,15,42.00
03/14/2005,14:26,1109.00,1110.00,1109.00,1110.00,202,0,202.00
03/14/2005,14:27,1110.00,1110.00,1109.75,1109.75,54,23,77.00
03/14/2005,14:28,1109.75,1110.00,1109.75,1109.75,38,26,64.00
03/14/2005,14:29,1109.75,1110.00,1109.75,1110.00,6,38,44.00
03/14/2005,14:30,1110.00,1111.25,1110.00,1111.25,204,33,237.00
03/14/2005,14:31,1111.00,1111.75,1111.00,1111.50,138,25,163.00
03/14/2005,14:32,1111.75,1112.25,1111.50,1112.00,77,24,101.00
03/14/2005,14:33,1112.25,1112.25,1111.50,1112.00,112,8,120.00
03/14/2005,14:34,1111.50,1111.75,1111.50,1111.50,163,8,171.00
03/14/2005,14:35,1111.50,1111.50,1110.75,1111.00,59,27,86.00
03/14/2005,14:36,1111.00,1111.25,1111.00,1111.25,146,5,151.00
03/14/2005,14:37,1111.25,1111.50,1111.00,1111.00,12,13,25.00
03/14/2005,14:38,1111.00,1111.25,1111.00,1111.25,3,14,17.00
03/14/2005,14:39,1111.00,1111.25,1111.00,1111.25,17,3,20.00
03/14/2005,14:40,1111.00,1111.25,1111.00,1111.00,2,38,40.00
03/14/2005,14:41,1111.00,1111.25,1111.00,1111.00,113,3,116.00
03/14/2005,14:42,1111.25,1111.25,1111.00,1111.00,58,33,91.00
03/14/2005,14:43,1111.00,1111.00,1110.50,1110.50,0,153,153.00
03/14/2005,14:44,1110.50,1110.75,1110.50,1110.50,6,146,152.00
03/14/2005,14:45,1110.50,1110.50,1110.50,1110.50,0,96,96.00
03/14/2005,14:46,1110.50,1110.50,1110.25,1110.50,18,165,183.00
03/14/2005,14:47,1110.25,1110.50,1110.25,1110.50,10,12,22.00
03/14/2005,14:48,1110.50,1110.50,1110.25,1110.25,3,5,8.00
03/14/2005,14:49,1110.25,1110.75,1110.25,1110.50,13,114,127.00
03/14/2005,14:50,1110.50,1110.50,1110.00,1110.00,0,63,63.00
03/14/2005,14:51,1110.25,1110.25,1110.00,1110.00,60,28,88.00
03/14/2005,14:52,1110.25,1110.50,1110.25,1110.25,20,5,25.00
03/14/2005,14:53,1110.25,1110.50,1110.25,1110.50,70,12,82.00
03/14/2005,14:54,1110.50,1110.50,1110.50,1110.50,11,0,11.00
03/14/2005,14:55,1110.50,1110.50,1110.25,1110.50,17,6,23.00
03/14/2005,14:56,1110.75,1111.00,1110.75,1111.00,84,0,84.00
03/14/2005,14:57,1111.00,1111.25,1111.00,1111.00,259,2,261.00
03/14/2005,14:58,1111.25,1111.75,1111.25,1111.75,160,7,167.00
03/14/2005,14:59,1111.75,1111.75,1111.75,1111.75,107,0,107.00
03/14/2005,15:00,1112.00,1112.75,1112.00,1112.25,270,769,1039.00
03/14/2005,15:01,1112.25,1112.75,1112.25,1112.50,372,207,579.00
03/14/2005,15:02,1112.25,1112.50,1112.00,1112.25,26,189,215.00
03/14/2005,15:03,1112.25,1112.25,1112.00,1112.25,20,6,26.00
03/14/2005,15:04,1112.25,1112.25,1112.25,1112.25,17,0,17.00
03/14/2005,15:05,1112.25,1112.25,1112.25,1112.25,30,0,30.00
03/14/2005,15:06,1112.25,1112.50,1112.25,1112.50,29,2,31.00
03/14/2005,15:07,1112.50,1112.75,1112.50,1112.75,68,4,72.00
03/14/2005,15:08,1112.75,1112.75,1112.25,1112.50,12,21,33.00
03/14/2005,15:09,1112.50,1112.50,1112.50,1112.50,44,0,44.00
03/14/2005,15:10,1112.50,1112.50,1112.50,1112.50,11,0,11.00
03/14/2005,15:11,1112.75,1113.00,1112.75,1113.00,165,0,165.00
03/14/2005,15:12,1113.00,1113.50,1113.00,1113.00,229,20,249.00
03/14/2005,15:13,1113.00,1113.50,1113.00,1113.25,38,225,263.00
03/14/2005,15:14,1113.25,1113.25,1113.25,1113.25,0,253,253.00
03/14/2005,15:15,1113.00,1113.25,1113.00,1113.25,112,40,152.00
03/14/2005,15:16,1113.25,1113.25,1113.25,1113.25,1,0,1.00
03/14/2005,15:31,1113.00,1113.00,1113.00,1113.00,0,18,18.00
03/14/2005,15:32,1112.75,1112.75,1112.75,1112.75,0,25,25.00
03/14/2005,15:33,1112.75,1112.75,1112.75,1112.75,0,1,1.00
03/14/2005,15:37,1112.75,1113.00,1112.75,1113.00,2,1,3.00
03/14/2005,15:38,1113.25,1113.25,1113.25,1113.25,2,0,2.00
03/14/2005,15:41,1113.50,1113.50,1113.50,1113.50,1,0,1.00
03/14/2005,15:42,1113.25,1113.25,1113.25,1113.25,0,18,18.00
03/14/2005,15:43,1113.50,1113.50,1113.50,1113.50,1,0,1.00
03/14/2005,15:44,1113.50,1113.50,1113.50,1113.50,1,0,1.00
03/14/2005,15:45,1113.75,1113.75,1113.75,1113.75,1,0,1.00
03/14/2005,15:46,1113.25,1113.25,1113.25,1113.25,0,1,1.00
03/14/2005,15:47,1113.25,1113.25,1113.25,1113.25,0,8,8.00
03/14/2005,15:51,1113.25,1113.25,1113.25,1113.25,0,1,1.00
03/14/2005,15:55,1113.25,1113.25,1113.25,1113.25,0,1,1.00
03/14/2005,15:56,1113.50,1113.50,1113.50,1113.50,1,0,1.00
03/14/2005,17:01,1113.75,1113.75,1113.75,1113.75,0,2,2.00
03/14/2005,17:03,1113.75,1113.75,1113.75,1113.75,0,2,2.00
03/14/2005,17:04,1113.75,1113.75,1113.75,1113.75,0,2,2.00
03/14/2005,17:17,1113.50,1113.50,1113.50,1113.50,0,12,12.00
03/14/2005,17:18,1113.50,1113.50,1113.50,1113.50,0,1,1.00
03/14/2005,17:31,1113.75,1113.75,1113.75,1113.75,2,0,2.00
03/14/2005,17:51,1113.75,1113.75,1113.75,1113.75,1,0,1.00
03/14/2005,17:52,1113.75,1113.75,1113.75,1113.75,1,0,1.00
03/14/2005,17:58,1113.50,1113.50,1113.50,1113.50,0,2,2.00
03/14/2005,18:01,1113.25,1113.25,1113.25,1113.25,0,2,2.00
03/14/2005,18:14,1113.25,1113.25,1113.25,1113.25,0,1,1.00
03/14/2005,18:16,1113.25,1113.25,1113.25,1113.25,0,2,2.00
03/14/2005,18:19,1113.25,1113.25,1113.25,1113.25,0,1,1.00
03/14/2005,18:20,1113.50,1113.50,1113.50,1113.50,1,0,1.00
03/14/2005,18:26,1113.50,1113.50,1113.50,1113.50,3,0,3.00
03/14/2005,18:33,1113.75,1113.75,1113.25,1113.25,1,4,5.00
03/14/2005,18:40,1113.25,1113.25,1113.25,1113.25,0,3,3.00
03/14/2005,19:18,1113.50,1113.50,1113.50,1113.50,5,0,5.00
03/14/2005,19:25,1113.00,1113.00,1113.00,1113.00,0,1,1.00
03/14/2005,19:27,1113.25,1113.25,1113.25,1113.25,1,0,1.00
03/14/2005,19:38,1113.00,1113.00,1113.00,1113.00,0,3,3.00
03/14/2005,19:41,1113.00,1113.00,1113.00,1113.00,0,1,1.00
03/14/2005,20:05,1113.00,1113.00,1113.00,1113.00,0,1,1.00
03/14/2005,20:08,1113.00,1113.00,1113.00,1113.00,0,5,5.00
03/14/2005,20:27,1112.75,1112.75,1112.75,1112.75,0,6,6.00
03/14/2005,20:44,1112.50,1112.50,1112.50,1112.50,0,1,1.00
03/14/2005,20:50,1112.50,1112.50,1112.50,1112.50,0,2,2.00
03/14/2005,21:21,1112.50,1112.50,1112.50,1112.50,0,1,1.00
03/14/2005,21:25,1112.50,1112.50,1112.50,1112.50,0,2,2.00
03/14/2005,21:26,1112.50,1112.50,1112.50,1112.50,0,11,11.00
03/14/2005,21:48,1112.50,1112.50,1112.50,1112.50,0,5,5.00
03/14/2005,21:52,1112.25,1112.25,1112.25,1112.25,0,1,1.00
03/14/2005,22:03,1112.25,1112.25,1112.25,1112.25,0,10,10.00
03/14/2005,22:04,1112.00,1112.00,1112.00,1112.00,0,1,1.00
03/14/2005,22:24,1111.75,1111.75,1111.75,1111.75,0,1,1.00
03/14/2005,22:26,1111.50,1111.50,1111.50,1111.50,0,5,5.00
03/14/2005,22:30,1111.25,1111.25,1111.25,1111.25,0,5,5.00
03/14/2005,22:31,1111.00,1111.00,1111.00,1111.00,0,8,8.00
03/14/2005,22:33,1111.25,1111.25,1111.25,1111.25,2,0,2.00
03/14/2005,22:45,1111.50,1111.50,1111.50,1111.50,2,0,2.00
03/14/2005,22:48,1112.00,1112.00,1111.50,1111.50,10,6,16.00
03/14/2005,22:54,1111.50,1111.50,1111.50,1111.50,0,4,4.00
03/14/2005,23:11,1111.50,1111.50,1111.50,1111.50,0,1,1.00
03/14/2005,23:13,1111.50,1111.50,1111.50,1111.50,0,1,1.00
03/14/2005,23:18,1111.50,1111.50,1111.50,1111.50,0,3,3.00
03/14/2005,23:35,1111.75,1111.75,1111.75,1111.75,1,0,1.00
03/14/2005,23:37,1111.50,1111.50,1111.50,1111.50,0,1,1.00
03/15/2005,00:13,1112.00,1112.00,1112.00,1112.00,1,0,1.00
03/15/2005,00:35,1111.75,1111.75,1111.75,1111.75,0,1,1.00
03/15/2005,00:57,1111.25,1111.25,1111.25,1111.25,0,12,12.00
03/15/2005,01:02,1111.00,1111.00,1110.75,1110.75,0,3,3.00
03/15/2005,01:08,1111.00,1111.00,1111.00,1111.00,1,0,1.00
03/15/2005,01:09,1110.75,1110.75,1110.50,1110.50,0,90,90.00
03/15/2005,01:10,1110.50,1110.50,1110.50,1110.50,0,5,5.00
03/15/2005,01:23,1111.00,1111.00,1111.00,1111.00,10,0,10.00
03/15/2005,01:27,1111.25,1111.25,1111.25,1111.25,1,0,1.00
03/15/2005,01:32,1111.25,1111.25,1111.25,1111.25,5,0,5.00
03/15/2005,01:39,1111.75,1111.75,1111.75,1111.75,1,0,1.00
03/15/2005,01:40,1112.00,1112.00,1112.00,1112.00,13,0,13.00
03/15/2005,01:43,1112.00,1112.00,1112.00,1112.00,20,0,20.00
03/15/2005,01:45,1112.00,1112.00,1112.00,1112.00,20,0,20.00
03/15/2005,01:46,1112.00,1112.00,1112.00,1112.00,1,0,1.00
03/15/2005,01:49,1112.00,1112.00,1112.00,1112.00,1,0,1.00
03/15/2005,01:51,1112.00,1112.00,1112.00,1112.00,8,0,8.00
03/15/2005,01:58,1112.00,1112.00,1112.00,1112.00,5,0,5.00
03/15/2005,01:59,1112.00,1112.50,1112.00,1112.50,76,0,76.00
03/15/2005,02:01,1112.25,1112.25,1112.25,1112.25,0,2,2.00
03/15/2005,02:02,1112.00,1112.00,1112.00,1112.00,0,1,1.00
03/15/2005,02:03,1112.00,1112.25,1112.00,1112.25,50,12,62.00
03/15/2005,02:04,1112.25,1112.25,1112.00,1112.00,50,18,68.00
03/15/2005,02:07,1112.50,1112.50,1112.50,1112.50,30,0,30.00
03/15/2005,02:09,1112.50,1112.50,1112.50,1112.50,26,0,26.00
03/15/2005,02:13,1112.25,1112.25,1112.25,1112.25,0,1,1.00
03/15/2005,02:15,1112.25,1112.25,1112.25,1112.25,0,1,1.00
03/15/2005,02:16,1112.25,1112.25,1112.25,1112.25,0,1,1.00
03/15/2005,02:17,1112.50,1112.50,1112.50,1112.50,1,0,1.00
03/15/2005,02:18,1112.50,1112.75,1112.50,1112.75,58,0,58.00
03/15/2005,02:20,1112.75,1112.75,1112.75,1112.75,53,0,53.00
03/15/2005,02:23,1112.75,1112.75,1112.75,1112.75,7,0,7.00
03/15/2005,02:24,1113.00,1113.00,1113.00,1113.00,100,0,100.00
03/15/2005,02:26,1112.75,1112.75,1112.75,1112.75,0,6,6.00
03/15/2005,02:29,1112.50,1112.50,1112.50,1112.50,0,1,1.00
03/15/2005,02:31,1112.75,1112.75,1112.75,1112.75,1,0,1.00
03/15/2005,02:32,1112.75,1112.75,1112.75,1112.75,10,0,10.00
03/15/2005,02:33,1113.00,1113.00,1113.00,1113.00,85,0,85.00
03/15/2005,02:34,1113.00,1113.00,1113.00,1113.00,1,0,1.00
03/15/2005,02:37,1113.00,1113.00,1113.00,1113.00,1,0,1.00
03/15/2005,02:39,1113.00,1113.25,1113.00,1113.25,30,0,30.00
03/15/2005,02:41,1113.50,1113.50,1113.50,1113.50,27,0,27.00
03/15/2005,02:42,1113.50,1113.50,1113.50,1113.50,3,0,3.00
03/15/2005,02:44,1113.50,1113.50,1113.50,1113.50,1,0,1.00
03/15/2005,02:46,1113.75,1113.75,1113.75,1113.75,6,0,6.00
03/15/2005,02:47,1113.75,1113.75,1113.75,1113.75,36,0,36.00
03/15/2005,02:50,1113.75,1113.75,1113.75,1113.75,1,0,1.00
03/15/2005,02:51,1113.50,1113.50,1113.50,1113.50,0,53,53.00
03/15/2005,02:56,1113.25,1113.25,1113.25,1113.25,0,4,4.00
03/15/2005,02:57,1113.25,1113.25,1113.25,1113.25,0,5,5.00
03/15/2005,03:00,1113.50,1113.50,1113.50,1113.50,175,0,175.00
03/15/2005,03:01,1113.50,1113.50,1113.50,1113.50,90,0,90.00
03/15/2005,03:02,1113.50,1113.50,1113.50,1113.50,70,0,70.00
03/15/2005,03:06,1113.75,1113.75,1113.75,1113.75,65,0,65.00
03/15/2005,03:07,1113.75,1113.75,1113.75,1113.75,22,0,22.00
03/15/2005,03:08,1113.75,1113.75,1113.75,1113.75,110,0,110.00
03/15/2005,03:16,1113.50,1113.50,1113.25,1113.50,25,27,52.00
03/15/2005,03:17,1113.25,1113.25,1113.25,1113.25,0,1,1.00
03/15/2005,03:18,1113.50,1113.50,1113.50,1113.50,25,0,25.00
03/15/2005,03:19,1113.50,1113.50,1113.50,1113.50,5,0,5.00
03/15/2005,03:21,1113.50,1113.50,1113.50,1113.50,85,0,85.00
03/15/2005,03:27,1113.50,1113.50,1113.50,1113.50,200,0,200.00
03/15/2005,03:46,1113.25,1113.25,1113.00,1113.00,0,28,28.00
03/15/2005,03:50,1113.50,1113.50,1113.50,1113.50,4,0,4.00
03/15/2005,03:54,1113.25,1113.25,1113.25,1113.25,0,35,35.00
03/15/2005,03:57,1113.25,1113.25,1113.25,1113.25,0,10,10.00
03/15/2005,03:58,1113.00,1113.00,1113.00,1113.00,0,1,1.00
03/15/2005,03:59,1113.00,1113.00,1113.00,1113.00,0,1,1.00
03/15/2005,04:00,1113.00,1113.00,1113.00,1113.00,0,6,6.00
03/15/2005,04:01,1113.00,1113.00,1113.00,1113.00,0,18,18.00
03/15/2005,04:03,1112.75,1112.75,1112.50,1112.75,1,42,43.00
03/15/2005,04:04,1113.00,1113.00,1113.00,1113.00,28,0,28.00
03/15/2005,04:09,1112.75,1112.75,1112.75,1112.75,0,33,33.00
03/15/2005,04:12,1112.75,1112.75,1112.75,1112.75,0,2,2.00
03/15/2005,04:15,1113.00,1113.00,1113.00,1113.00,51,0,51.00
03/15/2005,04:27,1113.00,1113.00,1113.00,1113.00,26,0,26.00
03/15/2005,04:37,1113.00,1113.00,1113.00,1113.00,25,0,25.00
03/15/2005,04:39,1112.75,1112.75,1112.75,1112.75,0,2,2.00
03/15/2005,04:40,1113.00,1113.00,1113.00,1113.00,1,0,1.00
03/15/2005,04:41,1112.75,1112.75,1112.75,1112.75,0,1,1.00
03/15/2005,04:43,1113.00,1113.00,1113.00,1113.00,9,0,9.00
03/15/2005,04:44,1113.00,1113.00,1113.00,1113.00,20,0,20.00
03/15/2005,04:45,1113.00,1113.00,1113.00,1113.00,2,0,2.00
03/15/2005,04:46,1113.00,1113.00,1113.00,1113.00,5,0,5.00
03/15/2005,04:47,1113.00,1113.00,1113.00,1113.00,10,0,10.00
03/15/2005,04:48,1113.00,1113.00,1113.00,1113.00,5,0,5.00
03/15/2005,04:55,1113.00,1113.00,1113.00,1113.00,1,0,1.00
03/15/2005,04:56,1112.75,1112.75,1112.75,1112.75,0,1,1.00
03/15/2005,04:57,1112.50,1112.50,1112.50,1112.50,0,34,34.00
03/15/2005,04:58,1112.50,1112.50,1112.50,1112.50,0,7,7.00
03/15/2005,04:59,1112.25,1112.25,1112.25,1112.25,0,4,4.00
03/15/2005,05:01,1112.25,1112.25,1112.25,1112.25,0,5,5.00
03/15/2005,05:08,1112.50,1112.50,1112.50,1112.50,1,0,1.00
03/15/2005,05:10,1112.75,1112.75,1112.75,1112.75,10,0,10.00
03/15/2005,05:12,1112.75,1113.00,1112.75,1113.00,6,0,6.00
03/15/2005,05:16,1113.00,1113.00,1112.75,1112.75,1,1,2.00
03/15/2005,05:18,1112.75,1112.75,1112.75,1112.75,0,1,1.00
03/15/2005,05:19,1113.00,1113.00,1113.00,1113.00,45,0,45.00
03/15/2005,05:25,1113.00,1113.00,1113.00,1113.00,1,0,1.00
03/15/2005,05:26,1113.25,1113.25,1113.25,1113.25,1,0,1.00
03/15/2005,05:31,1113.25,1113.25,1113.25,1113.25,2,0,2.00
03/15/2005,05:35,1113.50,1113.50,1113.50,1113.50,200,0,200.00
03/15/2005,05:36,1113.50,1113.50,1113.50,1113.50,310,0,310.00
03/15/2005,05:38,1113.50,1113.50,1113.50,1113.50,1,0,1.00
03/15/2005,05:39,1113.25,1113.25,1113.25,1113.25,0,200,200.00
03/15/2005,05:40,1113.25,1113.25,1113.25,1113.25,0,100,100.00
03/15/2005,05:42,1113.00,1113.25,1113.00,1113.25,2,2,4.00
03/15/2005,05:43,1113.25,1113.25,1113.25,1113.25,102,0,102.00
03/15/2005,05:47,1113.00,1113.00,1113.00,1113.00,0,315,315.00
03/15/2005,05:50,1112.75,1112.75,1112.75,1112.75,0,285,285.00
03/15/2005,05:51,1112.75,1112.75,1112.50,1112.50,0,3,3.00
03/15/2005,05:54,1113.25,1113.25,1113.25,1113.25,3,0,3.00
03/15/2005,05:55,1113.25,1113.25,1113.25,1113.25,1,0,1.00
03/15/2005,05:57,1113.00,1113.00,1113.00,1113.00,0,33,33.00
03/15/2005,05:58,1113.00,1113.00,1113.00,1113.00,0,1,1.00
03/15/2005,05:59,1113.25,1113.25,1113.25,1113.25,3,0,3.00
03/15/2005,06:00,1113.25,1113.25,1113.25,1113.25,4,0,4.00
03/15/2005,06:01,1113.25,1113.25,1113.25,1113.25,110,0,110.00
03/15/2005,06:12,1113.25,1113.25,1113.25,1113.25,1,0,1.00
03/15/2005,06:14,1113.25,1113.25,1113.25,1113.25,3,0,3.00
03/15/2005,06:15,1113.25,1113.25,1113.25,1113.25,2,0,2.00
03/15/2005,06:16,1113.25,1113.25,1113.25,1113.25,60,0,60.00
03/15/2005,06:22,1113.25,1113.25,1113.00,1113.00,1,5,6.00
03/15/2005,06:28,1113.25,1113.25,1113.25,1113.25,1,0,1.00
03/15/2005,06:30,1113.25,1113.25,1113.25,1113.25,13,0,13.00
03/15/2005,06:35,1113.25,1113.50,1113.25,1113.50,13,0,13.00
03/15/2005,06:39,1113.25,1113.25,1113.25,1113.25,0,1,1.00
03/15/2005,06:40,1113.25,1113.75,1113.25,1113.75,1,1,2.00
03/15/2005,06:42,1113.25,1113.25,1113.25,1113.25,0,1,1.00
03/15/2005,06:43,1113.75,1113.75,1113.75,1113.75,21,0,21.00
03/15/2005,06:44,1113.75,1113.75,1113.75,1113.75,6,0,6.00
03/15/2005,06:45,1114.00,1114.00,1114.00,1114.00,21,0,21.00
03/15/2005,06:46,1114.00,1114.00,1114.00,1114.00,4,0,4.00
03/15/2005,06:49,1114.00,1114.00,1114.00,1114.00,10,0,10.00
03/15/2005,06:52,1113.75,1113.75,1113.75,1113.75,0,4,4.00
03/15/2005,06:53,1113.75,1113.75,1113.75,1113.75,0,2,2.00
03/15/2005,06:54,1113.50,1113.50,1113.50,1113.50,0,1,1.00
03/15/2005,06:55,1113.75,1113.75,1113.75,1113.75,2,0,2.00
03/15/2005,06:56,1113.75,1113.75,1113.75,1113.75,1,0,1.00
03/15/2005,06:57,1113.75,1113.75,1113.75,1113.75,1,0,1.00
03/15/2005,07:06,1114.25,1114.50,1114.25,1114.50,44,0,44.00
03/15/2005,07:07,1114.75,1115.25,1114.75,1115.25,5,0,5.00
03/15/2005,07:08,1114.75,1114.75,1114.75,1114.75,0,2,2.00
03/15/2005,07:09,1114.75,1114.75,1114.75,1114.75,0,3,3.00
03/15/2005,07:10,1114.50,1114.50,1114.50,1114.50,0,1,1.00
03/15/2005,07:11,1114.75,1114.75,1114.75,1114.75,2,0,2.00
03/15/2005,07:12,1114.75,1114.75,1114.75,1114.75,2,0,2.00
03/15/2005,07:13,1114.75,1114.75,1114.75,1114.75,1,0,1.00
03/15/2005,07:15,1115.25,1115.25,1115.25,1115.25,7,0,7.00
03/15/2005,07:16,1115.00,1115.25,1115.00,1115.25,110,7,117.00
03/15/2005,07:18,1115.25,1115.25,1115.25,1115.25,4,0,4.00
03/15/2005,07:22,1115.25,1115.25,1115.25,1115.25,100,0,100.00
03/15/2005,07:23,1115.25,1115.25,1115.25,1115.25,2,0,2.00
03/15/2005,07:24,1115.00,1115.00,1115.00,1115.00,0,1,1.00
03/15/2005,07:25,1115.00,1115.00,1115.00,1115.00,0,6,6.00
03/15/2005,07:26,1115.00,1115.00,1115.00,1115.00,0,3,3.00
03/15/2005,07:27,1114.75,1115.00,1114.75,1115.00,1,6,7.00
03/15/2005,07:30,1115.00,1115.00,1115.00,1115.00,1,0,1.00
03/15/2005,07:31,1114.50,1115.50,1114.50,1115.50,4,3,7.00
03/15/2005,07:32,1115.00,1115.00,1115.00,1115.00,0,1,1.00
03/15/2005,07:33,1115.00,1115.25,1115.00,1115.25,1,1,2.00
03/15/2005,07:34,1115.50,1115.50,1115.50,1115.50,1,0,1.00
03/15/2005,07:36,1115.25,1115.25,1115.25,1115.25,0,26,26.00
03/15/2005,07:37,1115.25,1115.25,1115.25,1115.25,0,4,4.00
03/15/2005,07:38,1115.25,1115.25,1115.25,1115.25,0,5,5.00
03/15/2005,07:40,1115.25,1115.25,1115.25,1115.25,0,1,1.00
03/15/2005,07:42,1115.25,1115.25,1115.25,1115.25,0,25,25.00
03/15/2005,07:43,1115.25,1115.25,1115.25,1115.25,0,75,75.00
03/15/2005,07:44,1115.25,1115.25,1115.25,1115.25,0,4,4.00
03/15/2005,07:46,1115.25,1115.25,1115.25,1115.25,0,1,1.00
03/15/2005,07:47,1115.25,1115.50,1115.25,1115.50,1,1,2.00
03/15/2005,07:48,1115.25,1115.25,1115.25,1115.25,0,2,2.00
03/15/2005,07:49,1115.25,1115.25,1115.25,1115.25,0,3,3.00
03/15/2005,07:50,1115.50,1115.50,1115.25,1115.25,1,2,3.00
03/15/2005,07:51,1115.00,1115.00,1115.00,1115.00,0,1,1.00
03/15/2005,07:53,1115.00,1115.00,1115.00,1115.00,0,2,2.00
03/15/2005,07:55,1115.50,1115.50,1115.50,1115.50,167,0,167.00
03/15/2005,07:57,1115.25,1115.25,1115.25,1115.25,0,1,1.00
03/15/2005,07:59,1115.25,1115.25,1115.25,1115.25,0,3,3.00
03/15/2005,08:00,1115.25,1115.25,1115.00,1115.25,10,12,22.00
03/15/2005,08:01,1115.50,1115.50,1115.25,1115.25,5,1,6.00
03/15/2005,08:02,1115.50,1115.75,1115.50,1115.75,97,0,97.00
03/15/2005,08:03,1115.75,1115.75,1115.50,1115.50,3,4,7.00
03/15/2005,08:04,1116.00,1116.00,1116.00,1116.00,3,0,3.00
03/15/2005,08:05,1115.75,1115.75,1115.75,1115.75,0,1,1.00
03/15/2005,08:06,1115.75,1115.75,1115.75,1115.75,0,6,6.00
03/15/2005,08:07,1115.75,1115.75,1115.75,1115.75,0,5,5.00
03/15/2005,08:09,1115.75,1116.00,1115.75,1116.00,5,3,8.00
03/15/2005,08:10,1116.00,1116.25,1116.00,1116.25,72,0,72.00
03/15/2005,08:12,1116.25,1116.50,1116.25,1116.50,12,0,12.00
03/15/2005,08:13,1116.00,1116.25,1116.00,1116.25,10,1,11.00
03/15/2005,08:14,1116.50,1117.00,1116.50,1117.00,45,0,45.00
03/15/2005,08:16,1116.75,1116.75,1116.75,1116.75,0,5,5.00
03/15/2005,08:18,1116.50,1116.50,1116.50,1116.50,0,2,2.00
03/15/2005,08:19,1116.50,1116.50,1116.50,1116.50,0,1,1.00
03/15/2005,08:20,1116.75,1116.75,1116.25,1116.50,5,4,9.00
03/15/2005,08:21,1116.25,1116.25,1116.25,1116.25,0,3,3.00
03/15/2005,08:22,1116.25,1116.25,1116.25,1116.25,0,31,31.00
03/15/2005,08:23,1116.00,1116.00,1115.75,1115.75,0,4,4.00
03/15/2005,08:24,1116.00,1116.00,1116.00,1116.00,1,0,1.00
03/15/2005,08:25,1116.00,1116.00,1115.75,1115.75,6,4,10.00
03/15/2005,08:26,1115.75,1116.25,1115.75,1116.25,64,1,65.00
03/15/2005,08:27,1116.00,1116.00,1116.00,1116.00,0,2,2.00
03/15/2005,08:28,1115.75,1116.25,1115.75,1116.25,4,27,31.00
03/15/2005,08:29,1116.00,1116.00,1115.75,1115.75,0,5,5.00
03/15/2005,08:30,1115.75,1115.75,1115.75,1115.75,0,14,14.00
03/15/2005,08:31,1116.00,1116.25,1115.25,1115.75,106,64,170.00
03/15/2005,08:32,1115.50,1115.75,1115.50,1115.75,22,6,28.00
03/15/2005,08:33,1115.75,1115.75,1115.75,1115.75,1,0,1.00
03/15/2005,08:34,1115.75,1115.75,1115.50,1115.75,27,1,28.00
03/15/2005,08:35,1116.00,1116.00,1115.75,1115.75,1,8,9.00
03/15/2005,08:36,1115.75,1115.75,1115.25,1115.25,20,12,32.00
03/15/2005,08:37,1115.25,1115.25,1114.50,1114.75,29,94,123.00
03/15/2005,08:38,1114.75,1115.00,1114.50,1115.00,12,4,16.00
03/15/2005,08:39,1115.00,1115.50,1114.75,1114.75,125,12,137.00
03/15/2005,08:40,1115.00,1115.00,1115.00,1115.00,9,0,9.00
03/15/2005,08:41,1115.00,1115.00,1114.75,1115.00,21,99,120.00
03/15/2005,08:42,1115.25,1115.25,1115.25,1115.25,1,0,1.00
03/15/2005,08:43,1115.50,1115.50,1115.25,1115.50,14,1,15.00
03/15/2005,08:44,1115.50,1116.25,1115.50,1116.25,181,0,181.00
03/15/2005,08:45,1116.25,1116.25,1115.75,1115.75,2,6,8.00
03/15/2005,08:46,1115.75,1115.75,1115.75,1115.75,0,4,4.00
03/15/2005,08:47,1115.25,1115.25,1115.25,1115.25,0,33,33.00
03/15/2005,08:48,1115.00,1115.75,1115.00,1115.75,30,51,81.00
03/15/2005,08:49,1115.50,1115.50,1115.25,1115.25,0,11,11.00
03/15/2005,08:50,1115.25,1115.25,1115.00,1115.00,28,17,45.00
03/15/2005,08:51,1114.75,1115.00,1114.50,1114.75,10,89,99.00
03/15/2005,08:52,1114.75,1115.00,1114.75,1115.00,10,0,10.00
03/15/2005,08:53,1115.00,1115.25,1114.75,1114.75,6,14,20.00
03/15/2005,08:54,1114.75,1115.00,1114.75,1115.00,1,1,2.00
03/15/2005,08:55,1115.00,1115.25,1114.75,1115.25,3,4,7.00
03/15/2005,08:56,1115.25,1115.25,1115.00,1115.25,15,1,16.00
03/15/2005,08:58,1115.25,1116.00,1115.25,1116.00,62,0,62.00
03/15/2005,08:59,1115.75,1115.75,1115.50,1115.50,0,3,3.00
03/15/2005,09:00,1115.25,1115.25,1115.25,1115.25,0,32,32.00
03/15/2005,09:01,1115.25,1115.50,1114.75,1114.75,3,21,24.00
03/15/2005,09:02,1114.75,1115.00,1114.50,1115.00,19,18,37.00
03/15/2005,09:03,1115.00,1115.00,1114.50,1114.50,2,7,9.00
03/15/2005,09:04,1114.75,1114.75,1114.00,1114.00,6,49,55.00
03/15/2005,09:05,1114.00,1114.00,1113.50,1113.50,0,45,45.00
03/15/2005,09:06,1113.75,1113.75,1113.25,1113.25,55,60,115.00
03/15/2005,09:07,1113.50,1114.00,1113.50,1114.00,44,0,44.00
03/15/2005,09:08,1114.00,1114.25,1113.25,1113.25,6,67,73.00
03/15/2005,09:09,1113.25,1113.75,1113.25,1113.75,70,1,71.00
03/15/2005,09:10,1113.75,1114.25,1113.75,1114.25,46,0,46.00
03/15/2005,09:11,1114.25,1114.75,1114.25,1114.25,193,20,213.00
03/15/2005,09:12,1114.50,1114.50,1113.25,1113.25,42,81,123.00
03/15/2005,09:13,1113.25,1113.50,1113.00,1113.00,7,56,63.00
03/15/2005,09:14,1112.75,1114.00,1112.75,1114.00,13,5,18.00
03/15/2005,09:15,1113.75,1113.75,1113.75,1113.75,0,101,101.00
03/15/2005,09:16,1113.50,1113.75,1113.25,1113.50,5,23,28.00
03/15/2005,09:17,1113.75,1114.00,1113.75,1114.00,5,0,5.00
03/15/2005,09:18,1114.00,1114.00,1113.25,1113.75,18,11,29.00
03/15/2005,09:19,1113.75,1114.00,1113.50,1113.50,22,8,30.00
03/15/2005,09:20,1113.50,1114.00,1113.25,1114.00,211,9,220.00
03/15/2005,09:21,1114.00,1114.00,1113.50,1113.50,13,4,17.00
03/15/2005,09:22,1113.50,1113.75,1113.25,1113.75,3,20,23.00
03/15/2005,09:23,1113.50,1114.00,1113.50,1114.00,14,65,79.00
03/15/2005,09:24,1114.00,1114.00,1113.75,1114.00,15,100,115.00
03/15/2005,09:25,1114.00,1114.00,1114.00,1114.00,20,0,20.00
03/15/2005,09:26,1114.00,1114.00,1113.50,1113.50,72,15,87.00
03/15/2005,09:27,1113.75,1114.00,1113.75,1114.00,8,0,8.00
03/15/2005,09:28,1114.00,1114.25,1114.00,1114.25,20,0,20.00
03/15/2005,09:29,1114.50,1114.50,1114.25,1114.25,10,34,44.00
03/15/2005,09:30,1114.25,1114.25,1113.50,1113.50,0,59,59.00
03/15/2005,09:31,1113.75,1113.75,1113.50,1113.75,13,4,17.00
03/15/2005,09:32,1113.50,1114.00,1113.50,1114.00,11,2,13.00
03/15/2005,09:33,1113.75,1114.00,1113.75,1114.00,1,2,3.00
03/15/2005,09:34,1113.75,1113.75,1113.75,1113.75,0,9,9.00
03/15/2005,09:35,1113.50,1113.50,1113.25,1113.25,40,90,130.00
03/15/2005,09:36,1113.25,1113.50,1113.25,1113.50,3,3,6.00
03/15/2005,09:37,1113.25,1113.50,1113.25,1113.50,18,80,98.00
03/15/2005,09:38,1113.50,1113.75,1113.50,1113.75,18,1,19.00
03/15/2005,09:39,1113.75,1114.00,1113.25,1113.25,8,63,71.00
03/15/2005,09:40,1113.50,1113.50,1113.50,1113.50,15,0,15.00
03/15/2005,09:41,1113.50,1113.50,1113.50,1113.50,11,0,11.00
03/15/2005,09:42,1113.50,1113.75,1113.50,1113.75,270,0,270.00
03/15/2005,09:43,1113.75,1114.00,1113.75,1114.00,26,0,26.00
03/15/2005,09:44,1114.00,1114.00,1114.00,1114.00,2,0,2.00
03/15/2005,09:45,1113.75,1113.75,1113.50,1113.50,0,20,20.00
03/15/2005,09:46,1113.50,1113.75,1113.50,1113.75,4,4,8.00
03/15/2005,09:47,1114.00,1114.25,1114.00,1114.00,13,2,15.00
03/15/2005,09:48,1114.00,1114.00,1114.00,1114.00,0,2,2.00
03/15/2005,09:49,1114.25,1114.25,1114.25,1114.25,8,0,8.00
03/15/2005,09:51,1114.25,1114.25,1114.00,1114.00,15,11,26.00
03/15/2005,09:52,1114.00,1114.00,1114.00,1114.00,0,1,1.00
03/15/2005,09:54,1114.00,1114.50,1114.00,1114.50,5,1,6.00
03/15/2005,09:55,1114.50,1115.50,1114.50,1115.50,34,0,34.00
03/15/2005,09:56,1115.50,1115.50,1115.00,1115.00,72,25,97.00
03/15/2005,09:57,1115.25,1115.25,1115.00,1115.00,1,1,2.00
03/15/2005,09:58,1115.25,1115.25,1115.25,1115.25,9,0,9.00
03/15/2005,09:59,1115.25,1115.50,1115.00,1115.25,158,28,186.00
03/15/2005,10:00,1115.25,1115.25,1115.25,1115.25,0,11,11.00
03/15/2005,10:01,1115.50,1115.50,1115.25,1115.25,2,1,3.00
03/15/2005,10:02,1115.25,1115.25,1115.25,1115.25,0,13,13.00
03/15/2005,10:03,1115.00,1115.00,1115.00,1115.00,0,5,5.00
03/15/2005,10:04,1115.00,1115.25,1115.00,1115.25,12,27,39.00
03/15/2005,10:05,1115.00,1115.25,1115.00,1115.25,4,2,6.00
03/15/2005,10:06,1115.00,1115.25,1115.00,1115.00,2,172,174.00
03/15/2005,10:07,1114.75,1114.75,1114.75,1114.75,0,1,1.00
03/15/2005,10:08,1114.75,1115.00,1114.75,1115.00,2,6,8.00
03/15/2005,10:09,1114.75,1114.75,1114.75,1114.75,0,14,14.00
03/15/2005,10:10,1114.75,1114.75,1114.25,1114.50,13,17,30.00
03/15/2005,10:11,1114.50,1114.50,1114.25,1114.25,2,1,3.00
03/15/2005,10:12,1114.25,1114.25,1114.25,1114.25,0,25,25.00
03/15/2005,10:13,1114.25,1114.75,1114.25,1114.75,7,1,8.00
03/15/2005,10:14,1114.75,1114.75,1114.75,1114.75,1,0,1.00
03/15/2005,10:15,1114.50,1115.25,1114.50,1115.25,7,1,8.00
03/15/2005,10:16,1115.25,1115.25,1115.25,1115.25,2,0,2.00
03/15/2005,10:17,1115.00,1115.00,1114.75,1115.00,53,69,122.00
03/15/2005,10:18,1115.00,1115.00,1114.75,1114.75,30,3,33.00
03/15/2005,10:19,1114.50,1114.50,1114.50,1114.50,0,6,6.00
03/15/2005,10:21,1114.75,1114.75,1114.50,1114.75,21,20,41.00
03/15/2005,10:22,1114.50,1114.50,1114.50,1114.50,0,13,13.00
03/15/2005,10:23,1114.50,1114.50,1114.00,1114.00,0,69,69.00
03/15/2005,10:24,1114.00,1114.00,1113.75,1113.75,0,67,67.00
03/15/2005,10:25,1113.50,1113.75,1113.50,1113.50,10,4,14.00
03/15/2005,10:26,1113.75,1113.75,1113.25,1113.25,45,19,64.00
03/15/2005,10:27,1113.25,1113.75,1113.25,1113.75,12,210,222.00
03/15/2005,10:28,1113.50,1113.75,1113.50,1113.75,6,11,17.00
03/15/2005,10:29,1113.50,1113.75,1113.50,1113.75,2,1,3.00
03/15/2005,10:30,1113.75,1113.75,1113.50,1113.50,4,5,9.00
03/15/2005,10:31,1113.25,1113.50,1113.25,1113.25,1,71,72.00
03/15/2005,10:32,1113.50,1113.50,1113.50,1113.50,1,0,1.00
03/15/2005,10:33,1113.25,1113.25,1113.25,1113.25,0,79,79.00
03/15/2005,10:34,1113.00,1113.25,1113.00,1113.25,3,9,12.00
03/15/2005,10:35,1113.25,1113.50,1113.25,1113.50,259,0,259.00
03/15/2005,10:36,1113.50,1113.50,1113.50,1113.50,3,0,3.00
03/15/2005,10:37,1113.50,1113.50,1113.25,1113.50,108,4,112.00
03/15/2005,10:38,1113.25,1113.25,1111.75,1111.75,2,121,123.00
03/15/2005,10:39,1111.75,1112.00,1111.50,1111.75,19,328,347.00
03/15/2005,10:40,1111.50,1111.75,1110.75,1111.25,217,52,269.00
03/15/2005,10:41,1111.00,1111.25,1110.75,1110.75,24,167,191.00
03/15/2005,10:42,1110.75,1110.75,1109.25,1109.75,33,230,263.00
03/15/2005,10:43,1109.50,1110.75,1109.50,1110.75,51,8,59.00
03/15/2005,10:44,1110.75,1111.00,1110.50,1110.50,16,106,122.00
03/15/2005,10:45,1110.75,1110.75,1110.50,1110.50,27,24,51.00
03/15/2005,10:46,1110.50,1110.50,1110.25,1110.25,0,26,26.00
03/15/2005,10:47,1110.50,1110.50,1110.50,1110.50,2,0,2.00
03/15/2005,10:48,1110.50,1110.50,1110.00,1110.00,2,8,10.00
03/15/2005,10:49,1110.00,1110.00,1108.75,1109.25,13,128,141.00
03/15/2005,10:50,1109.25,1109.75,1109.00,1109.75,4,70,74.00
03/15/2005,10:51,1109.25,1109.50,1109.00,1109.50,2,82,84.00
03/15/2005,10:52,1109.25,1109.50,1109.25,1109.25,2,5,7.00
03/15/2005,10:53,1109.25,1109.50,1109.25,1109.50,1,6,7.00
03/15/2005,10:54,1109.50,1110.50,1109.50,1110.25,32,57,89.00
03/15/2005,10:55,1110.50,1110.50,1110.00,1110.00,60,5,65.00
03/15/2005,10:56,1110.00,1110.25,1110.00,1110.25,35,3,38.00
03/15/2005,10:57,1110.00,1110.00,1109.75,1109.75,0,66,66.00
03/15/2005,10:58,1109.50,1109.75,1109.50,1109.75,16,50,66.00
03/15/2005,10:59,1109.50,1110.00,1109.25,1110.00,13,53,66.00
03/15/2005,11:00,1109.75,1110.25,1109.25,1109.25,8,60,68.00
03/15/2005,11:01,1109.25,1109.25,1108.00,1108.25,48,131,179.00
03/15/2005,11:02,1108.25,1108.25,1107.50,1108.00,26,85,111.00
03/15/2005,11:03,1107.75,1108.25,1107.75,1108.25,27,249,276.00
03/15/2005,11:04,1108.25,1108.25,1108.00,1108.25,17,2,19.00
03/15/2005,11:05,1108.25,1108.75,1108.25,1108.75,28,0,28.00
03/15/2005,11:06,1108.50,1108.50,1108.50,1108.50,0,69,69.00
03/15/2005,11:07,1108.50,1108.50,1108.50,1108.50,0,8,8.00
03/15/2005,11:08,1108.25,1108.75,1108.25,1108.75,2,5,7.00
03/15/2005,11:09,1108.75,1109.00,1108.75,1108.75,43,2,45.00
03/15/2005,11:10,1108.75,1109.00,1108.75,1109.00,2,10,12.00
03/15/2005,11:11,1108.75,1108.75,1108.75,1108.75,0,10,10.00
03/15/2005,11:12,1108.75,1108.75,1108.75,1108.75,0,3,3.00
03/15/2005,11:13,1108.50,1108.50,1107.75,1107.75,0,125,125.00
03/15/2005,11:14,1108.00,1108.75,1108.00,1108.75,61,1,62.00
03/15/2005,11:15,1109.25,1109.25,1109.00,1109.25,17,1,18.00
03/15/2005,11:16,1109.00,1109.00,1109.00,1109.00,0,3,3.00
03/15/2005,11:17,1109.25,1110.00,1109.25,1109.75,37,7,44.00
03/15/2005,11:18,1109.50,1109.50,1109.50,1109.50,0,1,1.00
03/15/2005,11:19,1109.50,1109.50,1109.50,1109.50,0,2,2.00
03/15/2005,11:20,1109.25,1109.50,1109.25,1109.50,2,1,3.00
03/15/2005,11:22,1109.50,1109.50,1109.50,1109.50,2,0,2.00
03/15/2005,11:23,1109.50,1109.50,1109.50,1109.50,2,0,2.00
03/15/2005,11:24,1109.75,1109.75,1109.50,1109.50,2,1,3.00
03/15/2005,11:25,1109.50,1109.50,1109.50,1109.50,0,2,2.00
03/15/2005,11:26,1109.50,1109.50,1109.50,1109.50,0,2,2.00
03/15/2005,11:27,1109.75,1109.75,1109.75,1109.75,3,0,3.00
03/15/2005,11:30,1109.50,1109.50,1109.50,1109.50,0,1,1.00
03/15/2005,11:31,1109.50,1109.50,1109.50,1109.50,0,7,7.00
03/15/2005,11:32,1109.50,1109.75,1109.50,1109.75,10,10,20.00
03/15/2005,11:33,1109.50,1109.50,1109.50,1109.50,0,39,39.00
03/15/2005,11:35,1109.25,1109.25,1108.50,1108.75,3,162,165.00
03/15/2005,11:36,1108.75,1109.00,1108.25,1108.50,7,152,159.00
03/15/2005,11:37,1108.75,1108.75,1108.50,1108.75,6,3,9.00
03/15/2005,11:38,1108.75,1108.75,1108.75,1108.75,16,0,16.00
03/15/2005,11:39,1109.00,1109.25,1109.00,1109.25,3,0,3.00
03/15/2005,11:42,1109.25,1109.25,1109.00,1109.00,4,100,104.00
03/15/2005,11:43,1108.75,1108.75,1108.75,1108.75,0,20,20.00
03/15/2005,11:44,1108.75,1108.75,1108.75,1108.75,0,11,11.00
03/15/2005,11:45,1108.50,1108.75,1108.50,1108.75,1,10,11.00
03/15/2005,11:46,1108.50,1109.25,1108.50,1109.00,4,7,11.00
03/15/2005,11:47,1109.00,1109.50,1109.00,1109.50,16,1,17.00
03/15/2005,11:48,1109.25,1109.25,1109.00,1109.25,17,12,29.00
03/15/2005,11:49,1109.25,1109.75,1109.25,1109.75,13,0,13.00
03/15/2005,11:50,1110.00,1110.25,1110.00,1110.25,11,0,11.00
03/15/2005,11:51,1110.00,1110.00,1109.75,1109.75,0,3,3.00
03/15/2005,11:52,1110.00,1110.00,1110.00,1110.00,2,0,2.00
03/15/2005,11:54,1109.75,1109.75,1109.75,1109.75,0,2,2.00
03/15/2005,11:55,1109.75,1109.75,1109.50,1109.50,0,13,13.00
03/15/2005,11:57,1109.25,1109.25,1109.25,1109.25,0,1,1.00
03/15/2005,11:58,1109.25,1109.25,1109.25,1109.25,0,1,1.00
03/15/2005,11:59,1109.50,1110.00,1109.50,1109.75,30,6,36.00
03/15/2005,12:00,1109.75,1109.75,1109.75,1109.75,0,1,1.00
03/15/2005,12:01,1109.75,1109.75,1109.75,1109.75,0,14,14.00
03/15/2005,12:02,1109.75,1109.75,1109.75,1109.75,0,81,81.00
03/15/2005,12:03,1109.75,1109.75,1109.75,1109.75,0,1,1.00
03/15/2005,12:04,1109.75,1109.75,1109.50,1109.50,0,51,51.00
03/15/2005,12:05,1109.25,1110.00,1109.25,1110.00,100,292,392.00
03/15/2005,12:06,1110.00,1110.00,1110.00,1110.00,1,0,1.00
03/15/2005,12:07,1110.00,1110.00,1109.75,1109.75,3,2,5.00
03/15/2005,12:08,1109.75,1110.00,1109.75,1109.75,1,42,43.00
03/15/2005,12:09,1109.75,1109.75,1109.75,1109.75,0,1,1.00
03/15/2005,12:10,1109.50,1109.50,1109.50,1109.50,0,11,11.00
03/15/2005,12:11,1109.25,1109.25,1109.00,1109.00,0,29,29.00
03/15/2005,12:12,1109.00,1109.00,1108.50,1108.50,0,96,96.00
03/15/2005,12:13,1108.75,1108.75,1108.50,1108.75,7,1,8.00
03/15/2005,12:14,1108.75,1109.00,1108.75,1109.00,169,0,169.00
03/15/2005,12:16,1109.00,1109.00,1109.00,1109.00,2,0,2.00
03/15/2005,12:17,1109.00,1109.00,1108.75,1108.75,11,1,12.00
03/15/2005,12:18,1108.75,1108.75,1108.75,1108.75,0,5,5.00
03/15/2005,12:19,1108.75,1108.75,1108.75,1108.75,0,9,9.00
03/15/2005,12:20,1108.50,1108.50,1108.50,1108.50,0,4,4.00
03/15/2005,12:21,1108.50,1108.50,1108.25,1108.25,0,54,54.00
03/15/2005,12:22,1108.00,1108.00,1107.50,1107.75,5,45,50.00
03/15/2005,12:23,1107.50,1107.50,1107.50,1107.50,0,64,64.00
03/15/2005,12:24,1107.50,1107.50,1107.50,1107.50,0,19,19.00
03/15/2005,12:25,1107.50,1107.50,1107.50,1107.50,0,2,2.00
03/15/2005,12:26,1107.75,1107.75,1107.50,1107.75,2,1,3.00
03/15/2005,12:28,1107.50,1107.50,1107.50,1107.50,0,4,4.00
03/15/2005,12:29,1107.50,1107.50,1107.25,1107.25,0,8,8.00
03/15/2005,12:30,1107.50,1107.50,1107.50,1107.50,105,0,105.00
03/15/2005,12:31,1107.25,1107.25,1107.25,1107.25,0,15,15.00
03/15/2005,12:32,1107.25,1107.25,1107.25,1107.25,0,2,2.00
03/15/2005,12:33,1107.50,1107.50,1107.50,1107.50,1,0,1.00
03/15/2005,12:34,1107.25,1107.25,1106.25,1106.25,3,151,154.00
03/15/2005,12:35,1106.50,1106.75,1106.25,1106.50,10,18,28.00
03/15/2005,12:36,1106.75,1106.75,1106.75,1106.75,4,0,4.00
03/15/2005,12:37,1106.75,1107.00,1106.50,1106.75,3,1,4.00
03/15/2005,12:38,1106.50,1106.50,1106.25,1106.50,1,15,16.00
03/15/2005,12:39,1106.50,1106.50,1106.50,1106.50,158,0,158.00
03/15/2005,12:40,1106.50,1106.50,1105.75,1105.75,2,42,44.00
03/15/2005,12:41,1105.75,1106.25,1105.75,1106.25,10,7,17.00
03/15/2005,12:42,1106.00,1106.25,1105.75,1105.75,2,154,156.00
03/15/2005,12:43,1105.75,1106.00,1105.50,1105.75,4,21,25.00
03/15/2005,12:44,1105.75,1106.00,1105.75,1106.00,1,3,4.00
03/15/2005,12:45,1106.00,1106.25,1106.00,1106.25,18,0,18.00
03/15/2005,12:46,1106.00,1106.00,1105.75,1105.75,0,88,88.00
03/15/2005,12:47,1105.75,1106.25,1105.75,1106.25,21,11,32.00
03/15/2005,12:48,1106.50,1106.75,1106.50,1106.50,4,1,5.00
03/15/2005,12:49,1106.75,1106.75,1106.75,1106.75,11,0,11.00
03/15/2005,12:50,1107.00,1107.25,1107.00,1107.00,21,6,27.00
03/15/2005,12:51,1107.00,1107.00,1106.50,1106.50,0,9,9.00
03/15/2005,12:53,1107.00,1107.25,1107.00,1107.00,2,1,3.00
03/15/2005,12:54,1106.75,1106.75,1106.75,1106.75,0,2,2.00
03/15/2005,12:56,1107.00,1107.00,1106.50,1106.50,7,113,120.00
03/15/2005,12:57,1107.00,1107.00,1107.00,1107.00,30,0,30.00
03/15/2005,12:58,1107.00,1107.00,1107.00,1107.00,55,0,55.00
03/15/2005,13:00,1107.25,1107.50,1107.25,1107.50,23,0,23.00
03/15/2005,13:01,1107.25,1107.75,1107.25,1107.75,21,5,26.00
03/15/2005,13:02,1107.75,1108.25,1107.75,1108.25,27,0,27.00
03/15/2005,13:03,1108.25,1108.75,1108.25,1108.75,34,5,39.00
03/15/2005,13:04,1108.75,1108.75,1108.50,1108.75,10,6,16.00
03/15/2005,13:05,1108.75,1108.75,1108.50,1108.50,1,7,8.00
03/15/2005,13:06,1108.25,1108.25,1108.00,1108.25,2,9,11.00
03/15/2005,13:08,1108.00,1108.00,1108.00,1108.00,0,2,2.00
03/15/2005,13:09,1108.00,1108.00,1107.75,1107.75,0,12,12.00
03/15/2005,13:10,1107.75,1107.75,1107.75,1107.75,0,5,5.00
03/15/2005,13:11,1108.00,1108.00,1108.00,1108.00,5,0,5.00
03/15/2005,13:12,1108.25,1108.25,1107.75,1107.75,1,6,7.00
03/15/2005,13:13,1107.75,1107.75,1107.50,1107.50,0,3,3.00
03/15/2005,13:14,1107.75,1107.75,1107.75,1107.75,3,0,3.00
03/15/2005,13:15,1108.00,1108.00,1107.50,1107.50,1,1,2.00
03/15/2005,13:16,1107.75,1107.75,1107.75,1107.75,3,0,3.00
03/15/2005,13:17,1107.50,1107.50,1107.00,1107.00,0,23,23.00
03/15/2005,13:18,1107.00,1107.00,1106.75,1106.75,1,123,124.00
03/15/2005,13:19,1106.75,1107.00,1106.75,1107.00,1,1,2.00
03/15/2005,13:20,1106.75,1106.75,1106.75,1106.75,0,26,26.00
03/15/2005,13:21,1106.50,1106.50,1106.50,1106.50,0,55,55.00
03/15/2005,13:22,1106.50,1106.50,1106.50,1106.50,0,5,5.00
03/15/2005,13:23,1106.50,1106.75,1106.25,1106.25,2,30,32.00
03/15/2005,13:24,1106.25,1106.50,1106.00,1106.50,3,36,39.00
03/15/2005,13:25,1106.50,1106.50,1106.00,1106.25,6,2,8.00
03/15/2005,13:26,1106.25,1106.25,1106.25,1106.25,3,0,3.00
03/15/2005,13:27,1106.25,1106.75,1106.25,1106.75,39,29,68.00
03/15/2005,13:28,1106.75,1107.00,1106.75,1107.00,7,0,7.00
03/15/2005,13:29,1106.75,1107.00,1106.75,1107.00,1,29,30.00
03/15/2005,13:30,1107.00,1107.25,1106.75,1107.00,13,8,21.00
03/15/2005,13:31,1106.75,1106.75,1106.00,1106.00,0,23,23.00
03/15/2005,13:32,1106.25,1106.50,1106.25,1106.50,12,0,12.00
03/15/2005,13:33,1106.50,1106.50,1106.25,1106.25,15,240,255.00
03/15/2005,13:34,1106.00,1106.00,1104.75,1105.50,43,92,135.00
03/15/2005,13:35,1105.75,1106.00,1105.50,1105.50,16,12,28.00
03/15/2005,13:36,1105.50,1106.00,1105.50,1106.00,11,17,28.00
03/15/2005,13:38,1106.00,1106.00,1105.75,1105.75,22,21,43.00
03/15/2005,13:39,1105.75,1105.75,1105.25,1105.25,0,17,17.00
03/15/2005,13:40,1106.25,1106.75,1106.25,1106.75,49,5,54.00
03/15/2005,13:41,1106.75,1106.75,1106.75,1106.75,4,0,4.00
03/15/2005,13:42,1106.75,1107.25,1106.75,1107.25,25,0,25.00
03/15/2005,13:43,1107.00,1107.00,1107.00,1107.00,0,14,14.00
03/15/2005,13:44,1107.00,1107.00,1106.50,1106.50,101,15,116.00
03/15/2005,13:45,1106.75,1106.75,1106.25,1106.25,6,64,70.00
03/15/2005,13:46,1106.25,1106.25,1105.75,1106.25,3,63,66.00
03/15/2005,13:47,1106.00,1106.00,1106.00,1106.00,0,16,16.00
03/15/2005,13:48,1105.75,1106.00,1105.75,1106.00,11,201,212.00
03/15/2005,13:49,1106.25,1106.25,1105.50,1105.50,42,148,190.00
03/15/2005,13:50,1105.25,1106.25,1105.00,1106.25,271,16,287.00
03/15/2005,13:51,1106.50,1107.25,1106.50,1107.25,73,0,73.00
03/15/2005,13:52,1107.25,1107.25,1107.25,1107.25,4,0,4.00
03/15/2005,13:53,1106.75,1107.00,1106.25,1106.25,1,38,39.00
03/15/2005,13:54,1106.25,1107.25,1106.25,1107.25,35,10,45.00
03/15/2005,13:55,1107.25,1107.25,1107.00,1107.25,10,1,11.00
03/15/2005,13:56,1107.25,1107.25,1107.25,1107.25,28,0,28.00
03/15/2005,13:57,1107.25,1107.75,1107.25,1107.75,48,0,48.00
03/15/2005,13:58,1107.75,1108.75,1107.50,1108.25,65,60,125.00
03/15/2005,13:59,1108.25,1108.50,1107.75,1107.75,8,14,22.00
03/15/2005,14:00,1107.50,1107.50,1107.00,1107.00,2,321,323.00
03/15/2005,14:01,1107.00,1107.50,1107.00,1107.25,89,8,97.00
03/15/2005,14:02,1107.25,1107.25,1107.25,1107.25,0,9,9.00
03/15/2005,14:03,1107.25,1107.25,1107.25,1107.25,0,1,1.00
03/15/2005,14:04,1107.25,1107.25,1107.25,1107.25,0,2,2.00
03/15/2005,14:05,1107.50,1107.50,1107.00,1107.00,63,33,96.00
03/15/2005,14:06,1107.25,1107.25,1107.00,1107.25,13,100,113.00
03/15/2005,14:08,1107.50,1107.50,1107.50,1107.50,1,0,1.00
03/15/2005,14:09,1107.50,1107.50,1107.50,1107.50,10,0,10.00
03/15/2005,14:10,1107.25,1107.25,1107.25,1107.25,0,10,10.00
03/15/2005,14:11,1107.25,1107.25,1106.25,1106.50,3,208,211.00
03/15/2005,14:12,1106.75,1106.75,1106.75,1106.75,4,0,4.00
03/15/2005,14:13,1106.25,1106.25,1106.25,1106.25,0,10,10.00
03/15/2005,14:14,1106.50,1106.50,1106.50,1106.50,5,0,5.00
03/15/2005,14:16,1106.50,1106.50,1106.25,1106.25,6,6,12.00
03/15/2005,14:17,1106.00,1106.00,1105.25,1105.50,1,361,362.00
03/15/2005,14:18,1105.75,1105.75,1105.75,1105.75,2,0,2.00
03/15/2005,14:19,1106.50,1106.50,1106.50,1106.50,12,0,12.00
03/15/2005,14:20,1106.50,1106.50,1105.75,1106.00,8,53,61.00
03/15/2005,14:21,1106.00,1106.00,1106.00,1106.00,3,0,3.00
03/15/2005,14:22,1106.00,1106.00,1106.00,1106.00,4,0,4.00
03/15/2005,14:23,1106.00,1106.00,1105.75,1106.00,16,67,83.00
03/15/2005,14:24,1105.75,1106.00,1105.50,1105.50,3,163,166.00
03/15/2005,14:25,1105.25,1105.50,1105.25,1105.25,175,60,235.00
03/15/2005,14:26,1105.25,1105.75,1105.25,1105.75,11,4,15.00
03/15/2005,14:27,1105.75,1105.75,1105.50,1105.50,3,1,4.00
03/15/2005,14:28,1105.75,1105.75,1105.75,1105.75,268,0,268.00
03/15/2005,14:29,1105.50,1105.50,1105.50,1105.50,0,85,85.00
03/15/2005,14:30,1105.75,1105.75,1105.50,1105.50,1,9,10.00
03/15/2005,14:31,1105.50,1105.50,1104.75,1104.75,32,54,86.00
03/15/2005,14:32,1105.00,1105.25,1105.00,1105.25,4,0,4.00
03/15/2005,14:33,1105.00,1105.25,1105.00,1105.00,2,59,61.00
03/15/2005,14:34,1105.00,1105.25,1105.00,1105.25,2,9,11.00
03/15/2005,14:35,1105.50,1106.00,1105.50,1106.00,18,0,18.00
03/15/2005,14:36,1106.00,1106.25,1106.00,1106.25,6,0,6.00
03/15/2005,14:37,1106.00,1106.00,1106.00,1106.00,0,64,64.00
03/15/2005,14:38,1106.00,1106.25,1106.00,1106.25,10,52,62.00
03/15/2005,14:39,1106.25,1106.25,1106.25,1106.25,1,0,1.00
03/15/2005,14:40,1106.00,1106.00,1106.00,1106.00,0,8,8.00
03/15/2005,14:41,1106.00,1106.00,1105.50,1105.50,0,83,83.00
03/15/2005,14:44,1105.25,1105.25,1105.25,1105.25,0,36,36.00
03/15/2005,14:45,1105.50,1105.50,1105.25,1105.25,9,2,11.00
03/15/2005,14:46,1105.50,1105.50,1105.50,1105.50,5,0,5.00
03/15/2005,14:47,1105.50,1105.50,1105.00,1105.00,1,148,149.00
03/15/2005,14:48,1104.75,1104.75,1104.25,1104.50,17,188,205.00
03/15/2005,14:49,1104.25,1104.50,1104.25,1104.25,72,10,82.00
03/15/2005,14:50,1104.25,1104.50,1104.25,1104.50,19,7,26.00
03/15/2005,14:51,1104.50,1104.75,1104.50,1104.50,9,1,10.00
03/15/2005,14:52,1104.50,1104.75,1104.25,1104.75,44,65,109.00
03/15/2005,14:53,1104.50,1104.50,1104.50,1104.50,0,7,7.00
03/15/2005,14:54,1104.50,1104.75,1104.25,1104.25,5,671,676.00
03/15/2005,14:55,1104.25,1104.50,1104.25,1104.50,9,454,463.00
03/15/2005,14:56,1104.50,1104.50,1104.25,1104.50,111,6,117.00
03/15/2005,14:57,1104.25,1104.25,1104.00,1104.00,0,89,89.00
03/15/2005,14:58,1104.00,1104.00,1103.25,1103.50,2,159,161.00
03/15/2005,14:59,1103.50,1103.75,1103.50,1103.50,15,20,35.00
03/15/2005,15:00,1103.50,1103.50,1103.25,1103.25,0,15,15.00
03/15/2005,15:01,1103.25,1104.25,1103.25,1104.00,711,46,757.00
03/15/2005,15:02,1104.00,1104.00,1103.50,1103.75,95,529,624.00
03/15/2005,15:03,1103.75,1103.75,1103.25,1103.25,52,375,427.00
03/15/2005,15:04,1103.25,1103.75,1103.25,1103.50,1,294,295.00
03/15/2005,15:05,1103.50,1103.50,1103.25,1103.50,141,13,154.00
03/15/2005,15:06,1103.50,1103.50,1103.25,1103.25,61,56,117.00
03/15/2005,15:07,1103.00,1103.00,1102.50,1102.75,86,71,157.00
03/15/2005,15:08,1102.75,1102.75,1102.50,1102.75,151,21,172.00
03/15/2005,15:09,1103.00,1103.00,1102.75,1102.75,26,102,128.00
03/15/2005,15:10,1102.75,1103.00,1102.75,1102.75,11,71,82.00
03/15/2005,15:11,1102.75,1103.25,1102.75,1103.25,276,110,386.00
03/15/2005,15:12,1103.00,1103.50,1103.00,1103.25,47,15,62.00
03/15/2005,15:13,1103.25,1103.25,1103.00,1103.00,1,91,92.00
03/15/2005,15:14,1103.25,1103.25,1103.25,1103.25,29,0,29.00
03/15/2005,15:15,1103.25,1103.50,1103.25,1103.50,37,0,37.00
03/15/2005,15:31,1104.00,1104.00,1104.00,1104.00,2,0,2.00
03/15/2005,15:32,1103.50,1103.50,1103.50,1103.50,0,1,1.00
03/15/2005,15:33,1103.00,1103.50,1103.00,1103.25,2,2,4.00
03/15/2005,15:34,1103.50,1103.50,1103.50,1103.50,5,0,5.00
03/15/2005,15:35,1103.50,1103.50,1103.50,1103.50,1,0,1.00
03/15/2005,15:38,1103.25,1103.25,1103.25,1103.25,0,1,1.00
03/15/2005,15:45,1103.50,1103.50,1103.50,1103.50,17,0,17.00
03/15/2005,15:47,1103.75,1103.75,1103.75,1103.75,5,0,5.00
03/15/2005,15:48,1103.75,1103.75,1103.75,1103.75,1,0,1.00
03/15/2005,15:49,1103.50,1103.50,1103.50,1103.50,0,3,3.00
03/15/2005,15:54,1103.50,1103.50,1103.50,1103.50,0,4,4.00
03/15/2005,15:58,1103.50,1103.50,1103.50,1103.50,0,401,401.00
03/15/2005,16:00,1103.50,1103.50,1103.50,1103.50,0,400,400.00
03/15/2005,17:10,1103.00,1103.00,1103.00,1103.00,0,4,4.00
03/15/2005,17:15,1103.00,1103.00,1103.00,1103.00,0,14,14.00
03/15/2005,17:16,1103.00,1103.00,1103.00,1103.00,0,1,1.00
03/15/2005,17:20,1103.00,1103.00,1103.00,1103.00,0,2,2.00
03/15/2005,17:44,1103.00,1103.00,1103.00,1103.00,0,1,1.00
03/15/2005,17:51,1103.50,1103.50,1103.50,1103.50,1,0,1.00
03/15/2005,17:52,1103.00,1103.00,1103.00,1103.00,0,1,1.00
03/15/2005,17:56,1103.25,1103.25,1103.25,1103.25,1,0,1.00
03/15/2005,17:57,1103.00,1103.00,1103.00,1103.00,0,1,1.00
03/15/2005,17:58,1103.25,1103.25,1103.25,1103.25,5,0,5.00
03/15/2005,18:03,1103.25,1103.25,1103.25,1103.25,17,0,17.00
03/15/2005,18:05,1103.25,1103.25,1103.25,1103.25,5,0,5.00
03/15/2005,18:06,1103.00,1103.00,1103.00,1103.00,0,1,1.00
03/15/2005,18:07,1103.00,1103.00,1103.00,1103.00,0,24,24.00
03/15/2005,18:09,1103.25,1103.25,1103.00,1103.00,20,21,41.00
03/15/2005,18:10,1103.00,1103.00,1103.00,1103.00,0,1,1.00
03/15/2005,18:11,1103.00,1103.00,1103.00,1103.00,0,5,5.00
03/15/2005,18:12,1103.00,1103.00,1103.00,1103.00,0,5,5.00
03/15/2005,18:14,1103.00,1103.00,1103.00,1103.00,0,33,33.00
03/15/2005,18:15,1103.00,1103.00,1103.00,1103.00,0,1,1.00
03/15/2005,18:16,1103.25,1103.25,1103.25,1103.25,1,0,1.00
03/15/2005,18:17,1103.25,1103.25,1103.00,1103.00,22,1,23.00
03/15/2005,18:18,1103.25,1103.25,1103.25,1103.25,55,0,55.00
03/15/2005,18:20,1103.00,1103.00,1103.00,1103.00,0,38,38.00
03/15/2005,18:21,1103.00,1103.00,1103.00,1103.00,0,40,40.00
03/15/2005,18:23,1103.00,1103.00,1103.00,1103.00,0,25,25.00
03/15/2005,18:24,1103.00,1103.00,1103.00,1103.00,0,30,30.00
03/15/2005,18:29,1103.00,1103.00,1103.00,1103.00,0,5,5.00
03/15/2005,18:40,1103.25,1103.25,1103.25,1103.25,7,0,7.00
03/15/2005,18:43,1103.25,1103.25,1103.25,1103.25,15,0,15.00
03/15/2005,18:44,1103.50,1103.50,1103.50,1103.50,1,0,1.00
03/15/2005,18:45,1103.25,1103.25,1102.75,1102.75,0,6,6.00
03/15/2005,19:06,1103.00,1103.00,1103.00,1103.00,5,0,5.00
03/15/2005,19:43,1103.00,1103.00,1103.00,1103.00,5,0,5.00
03/15/2005,19:47,1103.00,1103.00,1103.00,1103.00,30,0,30.00
03/15/2005,19:51,1103.00,1103.00,1103.00,1103.00,3,0,3.00
03/15/2005,19:57,1103.00,1103.00,1103.00,1103.00,1,0,1.00
03/15/2005,20:01,1102.75,1102.75,1102.75,1102.75,0,1,1.00
03/15/2005,20:23,1103.25,1103.25,1103.25,1103.25,35,0,35.00
03/15/2005,20:25,1103.50,1103.50,1103.50,1103.50,1,0,1.00
03/15/2005,20:26,1103.25,1103.25,1103.25,1103.25,0,1,1.00
03/15/2005,20:28,1103.25,1103.25,1103.25,1103.25,0,4,4.00
03/15/2005,21:08,1103.50,1103.50,1103.50,1103.50,1,0,1.00
03/15/2005,21:19,1103.75,1103.75,1103.75,1103.75,1,0,1.00
03/15/2005,21:20,1104.00,1104.00,1104.00,1104.00,3,0,3.00
03/15/2005,21:22,1104.00,1104.00,1104.00,1104.00,1,0,1.00
03/15/2005,21:37,1104.00,1104.00,1104.00,1104.00,15,0,15.00
03/15/2005,21:38,1104.00,1104.00,1104.00,1104.00,115,0,115.00
03/15/2005,21:39,1104.00,1104.00,1104.00,1104.00,11,0,11.00
03/15/2005,21:46,1104.25,1104.25,1104.25,1104.25,2,0,2.00
03/15/2005,21:49,1104.25,1104.25,1104.25,1104.25,1,0,1.00
03/15/2005,22:06,1104.00,1104.00,1104.00,1104.00,0,1,1.00
03/15/2005,22:25,1104.25,1104.25,1104.25,1104.25,30,0,30.00
03/15/2005,22:26,1104.25,1104.25,1104.25,1104.25,2,0,2.00
03/15/2005,22:31,1104.50,1104.50,1104.50,1104.50,70,0,70.00
03/15/2005,22:36,1104.50,1104.50,1104.50,1104.50,6,0,6.00
03/15/2005,22:54,1104.50,1104.50,1104.50,1104.50,1,0,1.00
03/15/2005,22:56,1104.50,1104.50,1104.50,1104.50,5,0,5.00
03/15/2005,22:58,1104.75,1104.75,1104.75,1104.75,10,0,10.00
03/15/2005,23:08,1104.75,1104.75,1104.75,1104.75,20,0,20.00
03/15/2005,23:11,1104.75,1104.75,1104.75,1104.75,1,0,1.00
03/15/2005,23:12,1104.75,1104.75,1104.75,1104.75,15,0,15.00
03/15/2005,23:13,1104.75,1104.75,1104.75,1104.75,20,0,20.00
03/15/2005,23:23,1104.75,1104.75,1104.75,1104.75,1,0,1.00
03/15/2005,23:30,1104.75,1104.75,1104.75,1104.75,1,0,1.00
03/15/2005,23:50,1105.00,1105.00,1105.00,1105.00,10,0,10.00
03/15/2005,23:51,1105.25,1105.25,1105.25,1105.25,3,0,3.00
03/15/2005,23:52,1105.25,1105.25,1105.25,1105.25,1,0,1.00
03/15/2005,23:55,1105.25,1105.25,1105.25,1105.25,5,0,5.00
03/15/2005,23:59,1105.25,1105.25,1105.25,1105.25,1,0,1.00
03/16/2005,00:01,1105.25,1105.25,1105.25,1105.25,2,0,2.00
03/16/2005,00:03,1105.50,1105.50,1105.50,1105.50,50,0,50.00
03/16/2005,00:05,1105.50,1105.50,1105.50,1105.50,50,0,50.00
03/16/2005,00:06,1105.50,1105.50,1105.50,1105.50,22,0,22.00
03/16/2005,00:07,1105.50,1105.50,1105.50,1105.50,6,0,6.00
03/16/2005,00:08,1105.75,1105.75,1105.50,1105.50,1,6,7.00
03/16/2005,00:09,1105.50,1105.50,1105.50,1105.50,0,1,1.00
03/16/2005,00:10,1105.50,1105.50,1105.50,1105.50,0,2,2.00
03/16/2005,00:18,1105.50,1105.50,1105.50,1105.50,0,1,1.00
03/16/2005,00:22,1105.25,1105.25,1105.25,1105.25,0,7,7.00
03/16/2005,00:23,1105.25,1105.25,1105.25,1105.25,0,5,5.00
03/16/2005,00:27,1105.25,1105.25,1105.25,1105.25,0,3,3.00
03/16/2005,00:28,1105.25,1105.50,1105.25,1105.50,1,1,2.00
03/16/2005,00:30,1105.50,1105.50,1105.50,1105.50,24,0,24.00
03/16/2005,00:31,1105.50,1105.50,1105.50,1105.50,1,0,1.00
03/16/2005,00:45,1105.00,1105.00,1105.00,1105.00,0,1,1.00
03/16/2005,00:50,1105.25,1105.25,1105.25,1105.25,1,0,1.00
03/16/2005,00:51,1105.50,1105.50,1105.50,1105.50,3,0,3.00
03/16/2005,01:02,1105.50,1105.50,1105.50,1105.50,1,0,1.00
03/16/2005,01:04,1105.50,1105.50,1105.50,1105.50,4,0,4.00
03/16/2005,01:08,1105.50,1105.50,1105.50,1105.50,2,0,2.00
03/16/2005,01:12,1105.25,1105.25,1105.25,1105.25,0,2,2.00
03/16/2005,01:13,1105.25,1105.25,1105.25,1105.25,0,2,2.00
03/16/2005,01:21,1105.25,1105.25,1105.25,1105.25,0,2,2.00
03/16/2005,01:22,1105.25,1105.25,1105.25,1105.25,0,2,2.00
03/16/2005,01:27,1105.25,1105.25,1105.25,1105.25,0,2,2.00
03/16/2005,01:34,1105.50,1105.75,1105.50,1105.75,2,0,2.00
03/16/2005,01:35,1105.50,1105.50,1105.50,1105.50,0,4,4.00
03/16/2005,01:38,1105.50,1105.50,1105.50,1105.50,0,1,1.00
03/16/2005,01:47,1105.50,1105.50,1105.50,1105.50,0,1,1.00
03/16/2005,01:48,1105.75,1105.75,1105.75,1105.75,5,0,5.00
03/16/2005,01:54,1105.50,1105.50,1105.25,1105.25,0,29,29.00
03/16/2005,01:55,1105.50,1105.50,1105.50,1105.50,1,0,1.00
03/16/2005,02:01,1105.75,1105.75,1105.50,1105.50,30,10,40.00
03/16/2005,02:02,1105.50,1105.50,1105.50,1105.50,0,2,2.00
03/16/2005,02:03,1105.75,1105.75,1105.75,1105.75,6,0,6.00
03/16/2005,02:04,1106.00,1106.00,1106.00,1106.00,6,0,6.00
03/16/2005,02:05,1106.00,1106.00,1105.75,1105.75,2,2,4.00
03/16/2005,02:06,1105.75,1106.00,1105.75,1106.00,23,2,25.00
03/16/2005,02:07,1106.00,1106.00,1106.00,1106.00,25,0,25.00
03/16/2005,02:09,1105.75,1106.25,1105.75,1106.25,28,1,29.00
03/16/2005,02:11,1106.00,1106.00,1105.75,1105.75,0,25,25.00
03/16/2005,02:12,1105.75,1105.75,1105.75,1105.75,0,36,36.00
03/16/2005,02:13,1105.75,1105.75,1105.75,1105.75,0,25,25.00
03/16/2005,02:17,1105.75,1105.75,1105.75,1105.75,0,1,1.00
03/16/2005,02:19,1105.75,1105.75,1105.75,1105.75,0,2,2.00
03/16/2005,02:21,1106.00,1106.00,1106.00,1106.00,25,0,25.00
03/16/2005,02:24,1106.00,1106.00,1106.00,1106.00,1,0,1.00
03/16/2005,02:25,1106.00,1106.00,1106.00,1106.00,1,0,1.00
03/16/2005,02:28,1106.00,1106.00,1106.00,1106.00,2,0,2.00
03/16/2005,02:29,1106.00,1106.00,1106.00,1106.00,25,0,25.00
03/16/2005,02:30,1106.00,1106.00,1106.00,1106.00,3,0,3.00
03/16/2005,02:31,1106.00,1106.00,1106.00,1106.00,5,0,5.00
03/16/2005,02:33,1106.00,1106.25,1106.00,1106.25,24,0,24.00
03/16/2005,02:34,1106.25,1106.50,1106.25,1106.50,77,0,77.00
03/16/2005,02:36,1106.25,1106.25,1106.25,1106.25,0,5,5.00
03/16/2005,02:37,1106.25,1106.25,1106.25,1106.25,0,5,5.00
03/16/2005,02:38,1106.50,1106.50,1106.50,1106.50,165,0,165.00
03/16/2005,02:39,1106.50,1106.50,1106.50,1106.50,41,0,41.00
03/16/2005,02:40,1106.75,1106.75,1106.75,1106.75,13,0,13.00
03/16/2005,02:44,1107.00,1107.00,1107.00,1107.00,1,0,1.00
03/16/2005,02:45,1107.25,1107.25,1107.00,1107.00,1,1,2.00
03/16/2005,02:46,1107.00,1107.00,1107.00,1107.00,0,1,1.00
03/16/2005,02:47,1106.75,1106.75,1106.50,1106.50,0,6,6.00
03/16/2005,02:51,1106.75,1106.75,1106.75,1106.75,1,0,1.00
03/16/2005,02:54,1106.50,1106.50,1106.50,1106.50,0,26,26.00
03/16/2005,02:55,1106.50,1106.50,1106.50,1106.50,0,9,9.00
03/16/2005,02:56,1106.50,1106.50,1106.50,1106.50,0,6,6.00
03/16/2005,02:58,1106.50,1106.50,1106.50,1106.50,0,1,1.00
03/16/2005,03:08,1106.25,1106.25,1106.25,1106.25,0,20,20.00
03/16/2005,03:09,1106.00,1106.00,1106.00,1106.00,0,2,2.00
03/16/2005,03:19,1106.50,1106.50,1106.50,1106.50,40,0,40.00
03/16/2005,03:21,1106.00,1106.00,1106.00,1106.00,0,10,10.00
03/16/2005,03:22,1106.00,1106.00,1106.00,1106.00,0,15,15.00
03/16/2005,03:24,1106.25,1106.25,1106.25,1106.25,1,0,1.00
03/16/2005,03:27,1106.00,1106.00,1106.00,1106.00,0,1,1.00
03/16/2005,03:29,1105.75,1105.75,1105.75,1105.75,0,10,10.00
03/16/2005,03:48,1106.25,1106.25,1106.25,1106.25,4,0,4.00
03/16/2005,03:57,1106.00,1106.00,1106.00,1106.00,0,2,2.00
03/16/2005,04:00,1105.75,1105.75,1105.50,1105.50,0,43,43.00
03/16/2005,04:01,1105.75,1105.75,1105.75,1105.75,25,0,25.00
03/16/2005,04:02,1105.75,1105.75,1105.50,1105.50,6,6,12.00
03/16/2005,04:06,1105.75,1105.75,1105.75,1105.75,1,0,1.00
03/16/2005,04:15,1106.00,1106.00,1106.00,1106.00,2,0,2.00
03/16/2005,04:16,1106.25,1106.25,1106.00,1106.00,4,4,8.00
03/16/2005,04:18,1106.25,1106.25,1106.25,1106.25,1,0,1.00
03/16/2005,04:21,1106.25,1106.25,1106.25,1106.25,6,0,6.00
03/16/2005,04:22,1106.25,1106.25,1106.25,1106.25,4,0,4.00
03/16/2005,04:24,1106.25,1106.25,1106.25,1106.25,1,0,1.00
03/16/2005,04:25,1106.25,1106.50,1106.25,1106.50,13,0,13.00
03/16/2005,04:29,1106.75,1106.75,1106.75,1106.75,10,0,10.00
03/16/2005,04:32,1107.00,1107.00,1107.00,1107.00,50,0,50.00
03/16/2005,04:34,1106.75,1106.75,1106.50,1106.50,0,2,2.00
03/16/2005,04:35,1106.75,1106.75,1106.75,1106.75,3,0,3.00
03/16/2005,04:36,1106.75,1106.75,1106.75,1106.75,2,0,2.00
03/16/2005,04:37,1107.00,1107.00,1107.00,1107.00,50,0,50.00
03/16/2005,04:38,1107.00,1107.00,1107.00,1107.00,13,0,13.00
03/16/2005,04:40,1106.25,1106.25,1106.25,1106.25,0,1,1.00
03/16/2005,04:41,1106.25,1106.25,1106.25,1106.25,0,5,5.00
03/16/2005,04:42,1106.50,1106.50,1106.50,1106.50,1,0,1.00
03/16/2005,04:57,1106.75,1106.75,1106.75,1106.75,1,0,1.00
03/16/2005,05:01,1106.75,1106.75,1106.75,1106.75,1,0,1.00
03/16/2005,05:02,1106.75,1106.75,1106.75,1106.75,1,0,1.00
03/16/2005,05:03,1106.75,1106.75,1106.75,1106.75,2,0,2.00
03/16/2005,05:09,1106.75,1106.75,1106.75,1106.75,1,0,1.00
03/16/2005,05:12,1106.75,1107.00,1106.75,1106.75,5,1,6.00
03/16/2005,05:18,1106.50,1106.50,1106.50,1106.50,0,100,100.00
03/16/2005,05:20,1106.50,1106.50,1106.50,1106.50,0,90,90.00
03/16/2005,05:21,1106.50,1106.50,1106.50,1106.50,0,150,150.00
03/16/2005,05:22,1106.75,1106.75,1106.75,1106.75,1,0,1.00
03/16/2005,05:27,1106.75,1106.75,1106.75,1106.75,1,0,1.00
03/16/2005,05:30,1106.75,1106.75,1106.50,1106.50,13,3,16.00
03/16/2005,05:31,1106.25,1106.25,1106.25,1106.25,0,2,2.00
03/16/2005,05:34,1106.50,1106.50,1106.50,1106.50,13,0,13.00
03/16/2005,05:35,1106.25,1106.25,1106.25,1106.25,0,2,2.00
03/16/2005,05:37,1106.25,1106.50,1106.25,1106.50,2,1,3.00
03/16/2005,05:39,1106.25,1106.25,1106.25,1106.25,0,1,1.00
03/16/2005,05:42,1106.50,1106.50,1106.50,1106.50,2,0,2.00
03/16/2005,05:45,1106.50,1106.50,1106.50,1106.50,36,0,36.00
03/16/2005,05:49,1106.00,1106.00,1105.75,1105.75,0,29,29.00
03/16/2005,05:50,1105.75,1105.75,1105.75,1105.75,0,3,3.00
03/16/2005,05:55,1105.75,1105.75,1105.50,1105.50,0,26,26.00
03/16/2005,05:58,1105.50,1105.50,1105.50,1105.50,0,2,2.00
03/16/2005,05:59,1105.50,1105.50,1105.50,1105.50,0,5,5.00
03/16/2005,06:01,1106.00,1106.00,1106.00,1106.00,1,0,1.00
03/16/2005,06:03,1105.75,1105.75,1105.75,1105.75,0,25,25.00
03/16/2005,06:05,1105.75,1105.75,1105.75,1105.75,0,13,13.00
03/16/2005,06:08,1105.75,1105.75,1105.75,1105.75,0,25,25.00
03/16/2005,06:10,1105.75,1105.75,1105.75,1105.75,0,25,25.00
03/16/2005,06:11,1105.75,1105.75,1105.75,1105.75,0,25,25.00
03/16/2005,06:12,1105.75,1105.75,1105.75,1105.75,0,50,50.00
03/16/2005,06:13,1105.75,1105.75,1105.75,1105.75,0,3,3.00
03/16/2005,06:15,1105.75,1105.75,1105.75,1105.75,0,3,3.00
03/16/2005,06:17,1105.75,1105.75,1105.75,1105.75,0,4,4.00
03/16/2005,06:19,1106.00,1106.00,1106.00,1106.00,2,0,2.00
03/16/2005,06:20,1106.25,1106.25,1106.25,1106.25,25,0,25.00
03/16/2005,06:22,1106.00,1106.00,1106.00,1106.00,0,15,15.00
03/16/2005,06:23,1106.00,1106.00,1106.00,1106.00,0,1,1.00
03/16/2005,06:24,1106.00,1106.00,1106.00,1106.00,0,5,5.00
03/16/2005,06:26,1106.25,1106.25,1106.25,1106.25,1,0,1.00
03/16/2005,06:28,1106.00,1106.00,1106.00,1106.00,0,1,1.00
03/16/2005,06:31,1106.25,1106.25,1106.25,1106.25,5,0,5.00
03/16/2005,06:32,1106.00,1106.00,1105.50,1105.50,0,132,132.00
03/16/2005,06:34,1105.50,1105.50,1105.50,1105.50,0,1,1.00
03/16/2005,06:35,1105.25,1105.25,1105.25,1105.25,0,59,59.00
03/16/2005,06:37,1105.00,1105.00,1105.00,1105.00,0,10,10.00
03/16/2005,06:38,1104.50,1104.50,1104.50,1104.50,0,5,5.00
03/16/2005,06:39,1104.50,1104.50,1104.50,1104.50,0,30,30.00
03/16/2005,06:40,1104.25,1104.25,1103.75,1103.75,0,18,18.00
03/16/2005,06:41,1103.50,1103.50,1103.25,1103.25,0,12,12.00
03/16/2005,06:42,1103.25,1103.25,1103.25,1103.25,0,9,9.00
03/16/2005,06:43,1103.25,1103.25,1103.00,1103.25,21,102,123.00
03/16/2005,06:44,1103.50,1103.50,1103.25,1103.25,96,87,183.00
03/16/2005,06:45,1103.25,1103.25,1103.25,1103.25,0,2,2.00
03/16/2005,06:46,1102.75,1102.75,1102.50,1102.75,1,5,6.00
03/16/2005,06:47,1102.75,1102.75,1102.75,1102.75,21,0,21.00
03/16/2005,06:48,1102.25,1103.00,1102.25,1103.00,2,2,4.00
03/16/2005,06:51,1103.50,1103.75,1103.50,1103.50,31,5,36.00
03/16/2005,06:52,1103.50,1103.50,1103.50,1103.50,0,1,1.00
03/16/2005,06:53,1103.75,1103.75,1103.75,1103.75,2,0,2.00
03/16/2005,06:55,1103.25,1103.25,1102.75,1103.00,19,136,155.00
03/16/2005,06:57,1103.00,1103.00,1103.00,1103.00,1,0,1.00
03/16/2005,06:58,1102.75,1102.75,1102.75,1102.75,0,100,100.00
03/16/2005,06:59,1102.75,1102.75,1102.75,1102.75,0,201,201.00
03/16/2005,07:00,1102.75,1102.75,1102.75,1102.75,0,1,1.00
03/16/2005,07:01,1103.25,1103.25,1102.50,1102.50,1,48,49.00
03/16/2005,07:02,1102.50,1102.50,1102.50,1102.50,0,20,20.00
03/16/2005,07:03,1102.50,1102.50,1102.50,1102.50,0,22,22.00
03/16/2005,07:05,1102.75,1102.75,1102.75,1102.75,1,0,1.00
03/16/2005,07:07,1102.75,1102.75,1102.75,1102.75,2,0,2.00
03/16/2005,07:08,1103.00,1103.00,1103.00,1103.00,102,0,102.00
03/16/2005,07:10,1103.00,1103.00,1102.75,1102.75,10,1,11.00
03/16/2005,07:11,1102.75,1102.75,1102.75,1102.75,0,30,30.00
03/16/2005,07:13,1102.50,1102.50,1102.50,1102.50,0,10,10.00
03/16/2005,07:14,1103.00,1103.00,1103.00,1103.00,32,0,32.00
03/16/2005,07:16,1103.00,1103.00,1103.00,1103.00,29,0,29.00
03/16/2005,07:17,1103.00,1103.00,1103.00,1103.00,1,0,1.00
03/16/2005,07:18,1103.00,1103.00,1103.00,1103.00,33,0,33.00
03/16/2005,07:19,1103.00,1103.00,1103.00,1103.00,131,0,131.00
03/16/2005,07:20,1103.00,1103.00,1103.00,1103.00,3,0,3.00
03/16/2005,07:22,1103.00,1103.25,1103.00,1103.00,17,7,24.00
03/16/2005,07:23,1102.75,1102.75,1101.75,1101.75,0,44,44.00
03/16/2005,07:24,1102.00,1102.00,1102.00,1102.00,2,0,2.00
03/16/2005,07:27,1101.75,1101.75,1101.75,1101.75,0,102,102.00
03/16/2005,07:28,1101.75,1101.75,1101.50,1101.50,0,6,6.00
03/16/2005,07:29,1101.75,1101.75,1101.75,1101.75,5,0,5.00
03/16/2005,07:31,1101.75,1101.75,1101.75,1101.75,1,0,1.00
03/16/2005,07:32,1101.50,1102.00,1101.50,1102.00,4,169,173.00
03/16/2005,07:33,1101.75,1101.75,1101.00,1101.00,0,89,89.00
03/16/2005,07:34,1101.25,1101.75,1101.00,1101.75,17,5,22.00
03/16/2005,07:35,1101.50,1101.50,1101.50,1101.50,0,5,5.00
03/16/2005,07:36,1101.50,1101.50,1101.50,1101.50,0,1,1.00
03/16/2005,07:37,1101.75,1101.75,1101.75,1101.75,2,0,2.00
03/16/2005,07:38,1101.50,1101.50,1101.50,1101.50,0,1,1.00
03/16/2005,07:39,1102.00,1102.00,1102.00,1102.00,100,0,100.00
03/16/2005,07:41,1101.75,1101.75,1101.75,1101.75,0,3,3.00
03/16/2005,07:43,1102.25,1102.25,1102.25,1102.25,31,0,31.00
03/16/2005,07:44,1102.25,1102.25,1102.25,1102.25,1,0,1.00
03/16/2005,07:45,1102.00,1102.00,1102.00,1102.00,0,1,1.00
03/16/2005,07:46,1101.75,1101.75,1101.75,1101.75,0,1,1.00
03/16/2005,07:47,1101.75,1101.75,1101.25,1101.25,0,5,5.00
03/16/2005,07:48,1101.00,1101.00,1101.00,1101.00,0,13,13.00
03/16/2005,07:49,1101.25,1101.25,1101.25,1101.25,3,0,3.00
03/16/2005,07:50,1101.50,1101.50,1100.25,1100.25,20,152,172.00
03/16/2005,07:51,1100.25,1100.25,1099.25,1099.50,2,45,47.00
03/16/2005,07:52,1099.25,1099.25,1098.50,1098.50,101,79,180.00
03/16/2005,07:53,1098.25,1098.50,1097.75,1098.00,5,146,151.00
03/16/2005,07:54,1097.75,1098.00,1097.50,1098.00,50,70,120.00
03/16/2005,07:55,1098.25,1098.25,1098.00,1098.25,70,2,72.00
03/16/2005,07:56,1098.00,1098.25,1098.00,1098.25,3,4,7.00
03/16/2005,07:57,1098.25,1098.25,1098.25,1098.25,11,0,11.00
03/16/2005,07:58,1098.25,1098.25,1098.00,1098.00,14,1,15.00
03/16/2005,07:59,1098.25,1098.75,1098.25,1098.75,196,0,196.00
03/16/2005,08:00,1098.75,1098.75,1098.50,1098.50,41,22,63.00
03/16/2005,08:01,1098.50,1098.75,1098.25,1098.50,3,78,81.00
03/16/2005,08:02,1098.50,1098.50,1098.00,1098.00,2,52,54.00
03/16/2005,08:03,1098.25,1098.25,1098.00,1098.00,1,10,11.00
03/16/2005,08:04,1098.00,1098.25,1098.00,1098.00,9,78,87.00
03/16/2005,08:05,1098.00,1098.25,1098.00,1098.25,20,50,70.00
03/16/2005,08:06,1098.25,1098.25,1097.75,1097.75,1,5,6.00
03/16/2005,08:07,1098.00,1098.25,1098.00,1098.25,52,0,52.00
03/16/2005,08:08,1098.25,1098.25,1098.25,1098.25,6,0,6.00
03/16/2005,08:09,1098.25,1098.25,1098.25,1098.25,8,0,8.00
03/16/2005,08:10,1098.25,1098.25,1098.00,1098.00,3,50,53.00
03/16/2005,08:12,1098.25,1098.50,1098.25,1098.50,60,0,60.00
03/16/2005,08:13,1098.50,1098.50,1098.50,1098.50,201,0,201.00
03/16/2005,08:14,1098.50,1098.50,1098.25,1098.25,1,51,52.00
03/16/2005,08:15,1098.25,1098.25,1098.25,1098.25,0,4,4.00
03/16/2005,08:16,1098.25,1098.25,1098.25,1098.25,0,49,49.00
03/16/2005,08:17,1098.75,1098.75,1098.75,1098.75,2,0,2.00
03/16/2005,08:18,1098.75,1098.75,1098.50,1098.50,1,1,2.00
03/16/2005,08:19,1098.50,1098.50,1098.50,1098.50,0,105,105.00
03/16/2005,08:20,1098.50,1098.50,1098.25,1098.25,0,221,221.00
03/16/2005,08:21,1098.25,1098.50,1098.25,1098.50,101,2,103.00
03/16/2005,08:22,1098.50,1098.50,1098.50,1098.50,105,0,105.00
03/16/2005,08:24,1098.25,1098.50,1098.25,1098.50,11,10,21.00
03/16/2005,08:25,1098.75,1098.75,1098.25,1098.75,101,5,106.00
03/16/2005,08:27,1098.25,1098.25,1098.25,1098.25,0,6,6.00
03/16/2005,08:28,1098.25,1098.25,1098.25,1098.25,0,3,3.00
03/16/2005,08:29,1098.25,1098.25,1098.25,1098.25,0,4,4.00
03/16/2005,08:30,1098.25,1098.75,1098.25,1098.50,5,4,9.00
03/16/2005,08:31,1098.25,1099.75,1098.25,1099.50,155,50,205.00
03/16/2005,08:32,1099.50,1099.75,1099.00,1099.50,34,22,56.00
03/16/2005,08:33,1099.50,1099.50,1099.00,1099.00,9,92,101.00
03/16/2005,08:34,1099.25,1099.50,1099.00,1099.50,109,5,114.00
03/16/2005,08:35,1099.50,1099.75,1099.50,1099.75,15,79,94.00
03/16/2005,08:36,1099.75,1100.00,1099.00,1099.00,20,29,49.00
03/16/2005,08:37,1099.50,1099.50,1099.25,1099.25,52,33,85.00
03/16/2005,08:38,1099.25,1100.00,1099.25,1100.00,17,4,21.00
03/16/2005,08:39,1100.25,1100.25,1100.00,1100.00,8,12,20.00
03/16/2005,08:40,1100.00,1100.25,1099.50,1099.75,17,119,136.00
03/16/2005,08:41,1100.00,1100.25,1100.00,1100.25,27,2,29.00
03/16/2005,08:42,1100.25,1100.25,1099.50,1099.75,40,233,273.00
03/16/2005,08:43,1099.75,1099.75,1099.50,1099.50,15,15,30.00
03/16/2005,08:44,1099.50,1099.50,1099.25,1099.25,0,228,228.00
03/16/2005,08:45,1099.25,1099.25,1098.50,1098.50,1,74,75.00
03/16/2005,08:46,1098.25,1098.50,1098.00,1098.25,13,42,55.00
03/16/2005,08:47,1098.00,1098.50,1098.00,1098.50,91,1,92.00
03/16/2005,08:48,1098.25,1099.00,1098.25,1098.75,8,104,112.00
03/16/2005,08:49,1099.00,1099.00,1098.25,1098.25,58,9,67.00
03/16/2005,08:50,1098.25,1098.25,1097.75,1097.75,3,46,49.00
03/16/2005,08:51,1097.75,1098.25,1097.75,1098.25,20,1,21.00
03/16/2005,08:52,1098.50,1098.75,1098.50,1098.75,113,0,113.00
03/16/2005,08:53,1098.75,1099.00,1098.75,1098.75,14,3,17.00
03/16/2005,08:54,1098.50,1098.75,1098.50,1098.50,3,5,8.00
03/16/2005,08:55,1098.25,1098.50,1098.25,1098.50,25,6,31.00
03/16/2005,08:56,1099.00,1099.25,1099.00,1099.00,3,1,4.00
03/16/2005,08:57,1098.75,1098.75,1098.25,1098.25,2,51,53.00
03/16/2005,08:58,1098.25,1098.25,1097.50,1097.50,3,56,59.00
03/16/2005,08:59,1097.25,1098.50,1097.25,1098.50,89,24,113.00
03/16/2005,09:00,1098.50,1098.50,1098.50,1098.50,5,0,5.00
03/16/2005,09:01,1098.25,1098.75,1098.25,1098.75,2,2,4.00
03/16/2005,09:02,1098.50,1098.75,1098.50,1098.75,27,4,31.00
03/16/2005,09:03,1098.75,1099.25,1098.50,1099.25,90,1,91.00
03/16/2005,09:04,1099.25,1099.25,1099.00,1099.00,8,9,17.00
03/16/2005,09:05,1099.25,1099.50,1099.25,1099.50,14,0,14.00
03/16/2005,09:06,1099.25,1099.25,1098.75,1099.00,1,129,130.00
03/16/2005,09:07,1098.75,1098.75,1098.50,1098.50,0,33,33.00
03/16/2005,09:08,1098.50,1099.00,1098.25,1099.00,2,2,4.00
03/16/2005,09:09,1099.25,1099.75,1099.25,1099.50,39,9,48.00
03/16/2005,09:10,1099.75,1099.75,1099.50,1099.50,35,1,36.00
03/16/2005,09:11,1099.75,1099.75,1099.50,1099.75,89,1,90.00
03/16/2005,09:12,1100.00,1100.50,1100.00,1100.25,142,4,146.00
03/16/2005,09:13,1100.50,1100.50,1099.50,1100.00,10,63,73.00
03/16/2005,09:14,1100.00,1100.00,1099.50,1099.50,10,33,43.00
03/16/2005,09:15,1099.50,1100.00,1099.25,1100.00,11,12,23.00
03/16/2005,09:16,1099.75,1100.25,1099.50,1099.50,13,17,30.00
03/16/2005,09:17,1099.75,1100.00,1099.75,1100.00,38,0,38.00
03/16/2005,09:18,1100.00,1100.25,1099.75,1099.75,84,17,101.00
03/16/2005,09:19,1099.50,1099.50,1099.25,1099.50,1,404,405.00
03/16/2005,09:20,1099.50,1099.50,1099.00,1099.25,3,1,4.00
03/16/2005,09:21,1099.50,1099.50,1099.25,1099.50,2,4,6.00
03/16/2005,09:22,1099.25,1099.25,1099.25,1099.25,0,3,3.00
03/16/2005,09:23,1099.25,1099.25,1098.50,1098.50,1,57,58.00
03/16/2005,09:24,1098.50,1098.75,1098.25,1098.50,30,180,210.00
03/16/2005,09:25,1098.50,1098.75,1098.25,1098.75,30,1,31.00
03/16/2005,09:26,1098.75,1099.25,1098.75,1099.25,21,0,21.00
03/16/2005,09:27,1099.25,1099.25,1098.75,1098.75,1,26,27.00
03/16/2005,09:28,1098.50,1098.50,1098.50,1098.50,0,8,8.00
03/16/2005,09:29,1098.75,1098.75,1098.50,1098.50,1,8,9.00
03/16/2005,09:30,1098.75,1099.00,1098.75,1099.00,46,0,46.00
03/16/2005,09:31,1099.00,1099.25,1098.75,1098.75,23,2,25.00
03/16/2005,09:32,1098.75,1099.25,1098.75,1099.00,8,94,102.00
03/16/2005,09:33,1098.75,1098.75,1098.25,1098.25,2,42,44.00
03/16/2005,09:34,1098.25,1098.50,1098.25,1098.25,1,16,17.00
03/16/2005,09:35,1098.25,1098.50,1098.25,1098.25,8,121,129.00
03/16/2005,09:36,1098.25,1098.75,1098.25,1098.50,11,309,320.00
03/16/2005,09:37,1098.25,1098.25,1097.00,1097.00,11,183,194.00
03/16/2005,09:38,1097.25,1097.25,1096.50,1097.00,48,41,89.00
03/16/2005,09:39,1097.00,1097.25,1096.25,1096.75,68,97,165.00
03/16/2005,09:40,1097.25,1097.25,1097.00,1097.00,32,6,38.00
03/16/2005,09:41,1097.00,1097.25,1096.75,1097.00,287,95,382.00
03/16/2005,09:42,1097.25,1097.25,1096.50,1096.50,2,74,76.00
03/16/2005,09:43,1096.25,1096.25,1095.75,1096.00,2,110,112.00
03/16/2005,09:44,1096.00,1096.00,1095.25,1095.25,49,140,189.00
03/16/2005,09:45,1095.25,1095.50,1094.50,1095.00,33,49,82.00
03/16/2005,09:46,1095.00,1095.25,1094.75,1095.00,56,19,75.00
03/16/2005,09:47,1095.00,1095.50,1095.00,1095.50,89,36,125.00
03/16/2005,09:48,1095.75,1096.00,1095.25,1096.00,90,168,258.00
03/16/2005,09:49,1096.00,1096.25,1095.75,1095.75,12,92,104.00
03/16/2005,09:50,1095.50,1095.75,1095.50,1095.75,10,10,20.00
03/16/2005,09:51,1095.50,1096.00,1095.25,1096.00,17,15,32.00
03/16/2005,09:52,1096.00,1096.25,1095.75,1096.25,13,4,17.00
03/16/2005,09:53,1096.25,1096.75,1096.25,1096.75,21,7,28.00
03/16/2005,09:54,1096.50,1096.75,1096.25,1096.25,8,31,39.00
03/16/2005,09:55,1096.50,1096.50,1096.50,1096.50,1,0,1.00
03/16/2005,09:56,1096.50,1096.75,1096.50,1096.75,34,0,34.00
03/16/2005,09:57,1097.00,1097.00,1096.75,1096.75,5,41,46.00
03/16/2005,09:58,1096.50,1096.75,1096.50,1096.50,8,4,12.00
03/16/2005,09:59,1096.50,1096.50,1096.00,1096.00,0,72,72.00
03/16/2005,10:00,1095.75,1096.00,1095.75,1095.75,2,55,57.00
03/16/2005,10:01,1095.50,1095.50,1095.25,1095.50,10,53,63.00
03/16/2005,10:02,1095.50,1095.75,1095.50,1095.75,93,0,93.00
03/16/2005,10:03,1095.50,1096.50,1095.50,1096.50,9,2,11.00
03/16/2005,10:04,1096.25,1096.25,1096.25,1096.25,0,1,1.00
03/16/2005,10:05,1096.25,1096.25,1096.00,1096.00,0,9,9.00
03/16/2005,10:06,1096.00,1096.50,1096.00,1096.50,15,11,26.00
03/16/2005,10:07,1096.25,1096.50,1096.25,1096.50,3,2,5.00
03/16/2005,10:08,1096.25,1096.25,1096.00,1096.00,0,15,15.00
03/16/2005,10:09,1096.00,1096.25,1095.75,1096.25,18,11,29.00
03/16/2005,10:10,1096.00,1096.00,1096.00,1096.00,0,57,57.00
03/16/2005,10:11,1096.00,1096.25,1096.00,1096.25,3,80,83.00
03/16/2005,10:12,1096.00,1096.50,1095.75,1096.50,15,79,94.00
03/16/2005,10:13,1096.00,1096.00,1096.00,1096.00,0,20,20.00
03/16/2005,10:14,1096.25,1096.50,1096.25,1096.50,32,0,32.00
03/16/2005,10:15,1096.50,1096.50,1096.25,1096.25,2,6,8.00
03/16/2005,10:16,1096.25,1096.50,1096.25,1096.50,3,2,5.00
03/16/2005,10:17,1096.50,1096.50,1096.50,1096.50,50,0,50.00
03/16/2005,10:18,1096.50,1096.75,1096.25,1096.25,13,29,42.00
03/16/2005,10:19,1096.00,1096.00,1095.50,1095.50,4,39,43.00
03/16/2005,10:20,1095.50,1095.50,1095.00,1095.00,30,176,206.00
03/16/2005,10:21,1095.25,1095.25,1094.75,1095.00,236,11,247.00
03/16/2005,10:22,1094.75,1095.00,1094.75,1095.00,27,3,30.00
03/16/2005,10:23,1095.00,1095.00,1094.50,1094.75,152,17,169.00
03/16/2005,10:24,1094.75,1094.75,1093.75,1093.75,4,221,225.00
03/16/2005,10:25,1093.75,1093.75,1093.25,1093.75,76,223,299.00
03/16/2005,10:26,1093.75,1093.75,1093.50,1093.75,65,3,68.00
03/16/2005,10:27,1093.75,1094.25,1093.75,1094.25,67,0,67.00
03/16/2005,10:28,1094.25,1094.50,1094.25,1094.50,77,1,78.00
03/16/2005,10:29,1094.50,1094.50,1094.50,1094.50,16,0,16.00
03/16/2005,10:30,1094.75,1095.00,1094.75,1095.00,14,0,14.00
03/16/2005,10:31,1095.00,1095.25,1095.00,1095.00,33,4,37.00
03/16/2005,10:32,1095.00,1095.25,1095.00,1095.25,4,1,5.00
03/16/2005,10:33,1095.75,1095.75,1095.50,1095.75,7,83,90.00
03/16/2005,10:34,1096.00,1096.25,1095.75,1095.75,23,48,71.00
03/16/2005,10:35,1096.00,1096.00,1096.00,1096.00,50,0,50.00
03/16/2005,10:36,1096.25,1096.25,1095.75,1095.75,4,21,25.00
03/16/2005,10:37,1095.75,1095.75,1095.50,1095.75,1,27,28.00
03/16/2005,10:38,1096.00,1096.00,1096.00,1096.00,3,0,3.00
03/16/2005,10:39,1096.25,1096.25,1096.25,1096.25,10,0,10.00
03/16/2005,10:40,1096.00,1096.00,1095.75,1095.75,0,5,5.00
03/16/2005,10:41,1095.75,1095.75,1095.75,1095.75,0,1,1.00
03/16/2005,10:42,1095.75,1095.75,1095.50,1095.75,4,10,14.00
03/16/2005,10:43,1095.75,1095.75,1095.75,1095.75,4,0,4.00
03/16/2005,10:44,1095.75,1095.75,1095.50,1095.50,8,2,10.00
03/16/2005,10:45,1095.25,1095.25,1094.75,1095.00,1,25,26.00
03/16/2005,10:46,1095.25,1095.25,1095.25,1095.25,9,0,9.00
03/16/2005,10:47,1095.25,1095.50,1095.25,1095.50,23,0,23.00
03/16/2005,10:48,1095.50,1095.50,1095.50,1095.50,27,0,27.00
03/16/2005,10:49,1095.25,1095.25,1095.25,1095.25,0,2,2.00
03/16/2005,10:50,1095.25,1095.25,1095.25,1095.25,0,1,1.00
03/16/2005,10:51,1095.25,1095.25,1095.25,1095.25,0,4,4.00
03/16/2005,10:52,1095.25,1095.50,1095.25,1095.50,1,4,5.00
03/16/2005,10:53,1095.75,1095.75,1095.50,1095.50,1,1,2.00
03/16/2005,10:54,1095.75,1095.75,1095.75,1095.75,4,0,4.00
03/16/2005,10:55,1095.75,1095.75,1095.75,1095.75,22,0,22.00
03/16/2005,10:56,1095.50,1095.50,1095.50,1095.50,0,5,5.00
03/16/2005,10:57,1095.50,1095.50,1095.50,1095.50,0,3,3.00
03/16/2005,10:58,1095.75,1095.75,1095.75,1095.75,2,0,2.00
03/16/2005,10:59,1095.75,1095.75,1095.50,1095.50,10,5,15.00
03/16/2005,11:00,1095.75,1095.75,1095.75,1095.75,5,0,5.00
03/16/2005,11:01,1095.75,1095.75,1095.75,1095.75,10,0,10.00
03/16/2005,11:02,1095.75,1095.75,1095.75,1095.75,3,0,3.00
03/16/2005,11:03,1095.75,1095.75,1095.75,1095.75,2,0,2.00
03/16/2005,11:04,1095.75,1095.75,1095.75,1095.75,1,0,1.00
03/16/2005,11:05,1095.75,1096.00,1095.75,1096.00,2,0,2.00
03/16/2005,11:07,1096.00,1096.00,1096.00,1096.00,1,0,1.00
03/16/2005,11:08,1095.75,1095.75,1095.75,1095.75,0,1,1.00
03/16/2005,11:11,1095.75,1095.75,1095.75,1095.75,0,43,43.00
03/16/2005,11:14,1095.75,1095.75,1095.75,1095.75,0,7,7.00
03/16/2005,11:15,1095.75,1095.75,1095.75,1095.75,0,30,30.00
03/16/2005,11:16,1095.75,1096.00,1095.75,1096.00,28,9,37.00
03/16/2005,11:17,1096.25,1096.50,1096.25,1096.50,24,0,24.00
03/16/2005,11:18,1096.50,1096.50,1096.50,1096.50,2,0,2.00
03/16/2005,11:19,1096.25,1097.00,1096.25,1097.00,17,1,18.00
03/16/2005,11:20,1096.75,1096.75,1096.50,1096.75,25,10,35.00
03/16/2005,11:21,1096.75,1096.75,1096.25,1096.25,28,54,82.00
03/16/2005,11:22,1096.00,1096.00,1096.00,1096.00,0,7,7.00
03/16/2005,11:23,1096.00,1096.00,1095.25,1095.25,4,23,27.00
03/16/2005,11:24,1095.25,1095.50,1095.25,1095.50,11,7,18.00
03/16/2005,11:25,1095.50,1095.50,1095.50,1095.50,2,0,2.00
03/16/2005,11:26,1095.50,1095.75,1095.50,1095.50,11,1,12.00
03/16/2005,11:27,1095.75,1095.75,1095.50,1095.50,19,168,187.00
03/16/2005,11:28,1095.50,1095.50,1095.50,1095.50,0,4,4.00
03/16/2005,11:29,1095.50,1095.75,1095.50,1095.50,10,3,13.00
03/16/2005,11:30,1095.50,1095.50,1095.50,1095.50,0,2,2.00
03/16/2005,11:31,1095.25,1095.25,1095.00,1095.00,0,40,40.00
03/16/2005,11:32,1094.75,1095.25,1094.75,1095.25,27,210,237.00
03/16/2005,11:33,1095.50,1095.50,1095.25,1095.25,1,5,6.00
03/16/2005,11:34,1095.25,1095.50,1095.25,1095.25,2,3,5.00
03/16/2005,11:35,1095.25,1095.25,1095.25,1095.25,0,3,3.00
03/16/2005,11:36,1095.25,1095.50,1095.00,1095.50,46,265,311.00
03/16/2005,11:37,1095.50,1095.50,1095.50,1095.50,496,0,496.00
03/16/2005,11:38,1095.25,1095.50,1095.25,1095.50,4,177,181.00
03/16/2005,11:39,1095.50,1095.50,1095.50,1095.50,10,0,10.00
03/16/2005,11:40,1096.00,1096.50,1096.00,1096.50,32,1,33.00
03/16/2005,11:41,1096.50,1096.50,1096.25,1096.25,1,197,198.00
03/16/2005,11:42,1096.25,1096.50,1096.25,1096.25,1,22,23.00
03/16/2005,11:43,1096.25,1096.25,1096.25,1096.25,0,8,8.00
03/16/2005,11:44,1096.25,1096.50,1096.25,1096.50,2,5,7.00
03/16/2005,11:45,1096.50,1096.50,1096.50,1096.50,50,0,50.00
03/16/2005,11:46,1096.50,1096.50,1096.50,1096.50,2,0,2.00
03/16/2005,11:47,1096.50,1096.75,1096.25,1096.25,18,78,96.00
03/16/2005,11:48,1096.00,1096.00,1096.00,1096.00,0,2,2.00
03/16/2005,11:49,1096.00,1096.00,1096.00,1096.00,0,3,3.00
03/16/2005,11:50,1096.25,1096.25,1096.00,1096.00,3,1,4.00
03/16/2005,11:51,1096.25,1096.25,1096.25,1096.25,1,0,1.00
03/16/2005,11:52,1096.25,1096.25,1096.25,1096.25,1,0,1.00
03/16/2005,11:53,1096.25,1096.25,1096.25,1096.25,20,0,20.00
03/16/2005,11:55,1096.25,1096.25,1096.25,1096.25,1,0,1.00
03/16/2005,11:56,1096.50,1096.50,1096.50,1096.50,14,0,14.00
03/16/2005,11:58,1096.75,1096.75,1096.75,1096.75,3,0,3.00
03/16/2005,11:59,1097.00,1097.25,1097.00,1097.25,100,0,100.00
03/16/2005,12:00,1097.25,1098.00,1097.00,1097.75,51,2,53.00
03/16/2005,12:01,1097.75,1097.75,1097.50,1097.50,0,14,14.00
03/16/2005,12:02,1097.50,1097.75,1097.50,1097.75,2,4,6.00
03/16/2005,12:03,1097.75,1097.75,1097.50,1097.50,54,1,55.00
03/16/2005,12:04,1097.50,1098.50,1097.50,1098.25,8,2,10.00
03/16/2005,12:05,1098.50,1098.50,1098.00,1098.25,10,26,36.00
03/16/2005,12:06,1098.25,1098.25,1097.75,1098.00,4,33,37.00
03/16/2005,12:07,1098.25,1098.25,1097.75,1097.75,51,200,251.00
03/16/2005,12:08,1097.75,1097.75,1097.50,1097.50,0,231,231.00
03/16/2005,12:09,1097.50,1097.75,1097.50,1097.75,81,11,92.00
03/16/2005,12:10,1097.50,1097.50,1097.00,1097.00,0,9,9.00
03/16/2005,12:11,1097.25,1097.50,1097.25,1097.50,55,0,55.00
03/16/2005,12:12,1097.50,1097.50,1097.25,1097.50,104,8,112.00
03/16/2005,12:13,1097.50,1097.50,1097.25,1097.25,2,3,5.00
03/16/2005,12:14,1097.25,1097.25,1097.00,1097.25,1,7,8.00
03/16/2005,12:15,1097.25,1097.25,1097.25,1097.25,1,0,1.00
03/16/2005,12:16,1097.50,1097.50,1097.00,1097.25,52,1,53.00
03/16/2005,12:17,1097.00,1097.00,1097.00,1097.00,0,5,5.00
03/16/2005,12:18,1097.25,1097.25,1097.00,1097.00,9,1,10.00
03/16/2005,12:19,1097.00,1097.00,1097.00,1097.00,0,1,1.00
03/16/2005,12:20,1096.75,1097.00,1096.75,1097.00,1,34,35.00
03/16/2005,12:22,1097.25,1097.50,1097.25,1097.50,4,0,4.00
03/16/2005,12:23,1097.25,1097.50,1097.25,1097.25,1,2,3.00
03/16/2005,12:27,1097.50,1097.50,1097.50,1097.50,10,0,10.00
03/16/2005,12:28,1097.50,1097.50,1097.50,1097.50,2,0,2.00
03/16/2005,12:29,1097.25,1097.25,1097.25,1097.25,0,4,4.00
03/16/2005,12:30,1097.00,1097.00,1096.75,1096.75,0,2,2.00
03/16/2005,12:31,1096.75,1096.75,1096.25,1096.25,0,62,62.00
03/16/2005,12:32,1096.00,1096.00,1095.75,1095.75,1,72,73.00
03/16/2005,12:33,1095.75,1095.75,1095.75,1095.75,0,2,2.00
03/16/2005,12:34,1096.00,1096.00,1096.00,1096.00,3,0,3.00
03/16/2005,12:35,1095.75,1095.75,1095.75,1095.75,0,4,4.00
03/16/2005,12:36,1096.00,1096.25,1096.00,1096.00,6,1,7.00
03/16/2005,12:37,1095.75,1095.75,1095.25,1095.25,0,39,39.00
03/16/2005,12:38,1095.25,1095.50,1095.25,1095.50,3,1,4.00
03/16/2005,12:39,1095.50,1095.50,1095.50,1095.50,7,0,7.00
03/16/2005,12:40,1095.75,1095.75,1095.50,1095.50,1,1,2.00
03/16/2005,12:41,1095.50,1095.50,1095.50,1095.50,0,2,2.00
03/16/2005,12:42,1095.50,1095.50,1095.50,1095.50,0,4,4.00
03/16/2005,12:43,1095.50,1095.50,1095.50,1095.50,0,1,1.00
03/16/2005,12:44,1095.50,1095.75,1095.50,1095.75,6,3,9.00
03/16/2005,12:45,1095.75,1096.00,1095.75,1096.00,6,0,6.00
03/16/2005,12:46,1096.25,1096.75,1096.25,1096.75,20,0,20.00
03/16/2005,12:47,1096.50,1096.50,1096.25,1096.25,0,7,7.00
03/16/2005,12:48,1096.25,1096.25,1096.00,1096.00,0,16,16.00
03/16/2005,12:49,1096.00,1096.00,1096.00,1096.00,0,1,1.00
03/16/2005,12:50,1095.75,1095.75,1095.75,1095.75,0,26,26.00
03/16/2005,12:52,1095.50,1095.50,1095.50,1095.50,0,23,23.00
03/16/2005,12:53,1095.25,1095.25,1094.75,1094.75,0,135,135.00
03/16/2005,12:54,1094.75,1094.75,1094.50,1094.50,3,7,10.00
03/16/2005,12:55,1094.75,1094.75,1094.25,1094.25,2,27,29.00
03/16/2005,12:56,1094.25,1094.50,1094.25,1094.50,4,6,10.00
03/16/2005,12:57,1094.25,1094.50,1094.25,1094.50,1,75,76.00
03/16/2005,12:58,1094.75,1094.75,1094.75,1094.75,14,0,14.00
03/16/2005,12:59,1094.50,1094.50,1094.50,1094.50,0,4,4.00
03/16/2005,13:01,1094.25,1094.75,1094.25,1094.75,1,4,5.00
03/16/2005,13:02,1094.25,1094.25,1093.50,1093.75,9,61,70.00
03/16/2005,13:03,1093.75,1093.75,1092.75,1093.00,8,21,29.00
03/16/2005,13:04,1093.00,1093.00,1092.25,1093.00,44,59,103.00
03/16/2005,13:05,1093.50,1093.75,1093.50,1093.50,16,22,38.00
03/16/2005,13:06,1093.50,1093.75,1093.50,1093.75,3,5,8.00
03/16/2005,13:07,1094.00,1094.00,1094.00,1094.00,2,0,2.00
03/16/2005,13:08,1094.50,1094.50,1094.50,1094.50,1,0,1.00
03/16/2005,13:09,1094.00,1094.00,1094.00,1094.00,0,8,8.00
03/16/2005,13:10,1094.00,1094.00,1094.00,1094.00,0,19,19.00
03/16/2005,13:11,1093.75,1093.75,1093.75,1093.75,0,14,14.00
03/16/2005,13:12,1093.75,1094.00,1093.75,1094.00,7,10,17.00
03/16/2005,13:13,1094.25,1094.25,1094.00,1094.25,2,5,7.00
03/16/2005,13:14,1094.00,1094.00,1093.75,1094.00,5,20,25.00
03/16/2005,13:15,1093.75,1094.00,1093.75,1094.00,12,1,13.00
03/16/2005,13:16,1094.25,1095.00,1094.25,1095.00,20,0,20.00
03/16/2005,13:17,1094.75,1094.75,1094.00,1094.25,110,139,249.00
03/16/2005,13:18,1094.50,1094.50,1094.25,1094.25,1,209,210.00
03/16/2005,13:19,1094.25,1094.25,1094.25,1094.25,0,10,10.00
03/16/2005,13:20,1094.50,1094.75,1094.25,1094.75,104,2,106.00
03/16/2005,13:21,1095.00,1095.00,1095.00,1095.00,17,0,17.00
03/16/2005,13:22,1094.50,1094.50,1094.50,1094.50,0,24,24.00
03/16/2005,13:23,1094.25,1094.50,1094.25,1094.50,4,150,154.00
03/16/2005,13:24,1094.50,1094.50,1094.50,1094.50,2,0,2.00
03/16/2005,13:25,1094.50,1094.50,1094.50,1094.50,32,0,32.00
03/16/2005,13:26,1094.50,1094.50,1094.50,1094.50,10,0,10.00
03/16/2005,13:28,1094.25,1094.25,1094.25,1094.25,0,1,1.00
03/16/2005,13:29,1094.25,1094.25,1094.00,1094.25,1,34,35.00
03/16/2005,13:30,1094.25,1094.75,1094.25,1094.50,124,3,127.00
03/16/2005,13:31,1094.25,1094.25,1093.75,1093.75,0,4,4.00
03/16/2005,13:32,1093.75,1093.75,1092.75,1093.00,11,128,139.00
03/16/2005,13:33,1093.25,1093.75,1093.25,1093.75,127,12,139.00
03/16/2005,13:34,1094.25,1094.50,1094.25,1094.25,8,1,9.00
03/16/2005,13:35,1094.50,1094.50,1094.00,1094.00,1,14,15.00
03/16/2005,13:36,1093.75,1093.75,1093.75,1093.75,0,4,4.00
03/16/2005,13:37,1093.25,1093.75,1093.25,1093.75,51,4,55.00
03/16/2005,13:38,1093.75,1093.75,1093.75,1093.75,11,0,11.00
03/16/2005,13:39,1093.75,1094.25,1093.75,1094.25,117,0,117.00
03/16/2005,13:40,1093.75,1093.75,1093.25,1093.25,0,16,16.00
03/16/2005,13:41,1093.25,1093.25,1093.25,1093.25,0,18,18.00
03/16/2005,13:42,1092.75,1093.00,1092.25,1092.75,22,13,35.00
03/16/2005,13:43,1092.50,1092.75,1092.50,1092.50,10,49,59.00
03/16/2005,13:44,1092.75,1093.25,1092.75,1093.25,64,0,64.00
03/16/2005,13:45,1093.25,1093.25,1093.25,1093.25,9,0,9.00
03/16/2005,13:46,1093.00,1093.00,1093.00,1093.00,0,1,1.00
03/16/2005,13:47,1093.00,1093.00,1093.00,1093.00,0,37,37.00
03/16/2005,13:48,1093.50,1093.75,1092.75,1092.75,4,53,57.00
03/16/2005,13:49,1092.75,1092.75,1092.50,1092.50,0,6,6.00
03/16/2005,13:50,1092.75,1092.75,1092.50,1092.50,1,31,32.00
03/16/2005,13:51,1092.25,1093.00,1091.75,1093.00,30,134,164.00
03/16/2005,13:52,1093.00,1093.25,1093.00,1093.00,19,7,26.00
03/16/2005,13:53,1093.00,1093.00,1093.00,1093.00,0,1,1.00
03/16/2005,13:54,1092.75,1092.75,1092.75,1092.75,0,6,6.00
03/16/2005,13:55,1092.75,1093.25,1092.75,1093.25,72,1,73.00
03/16/2005,13:56,1093.25,1093.25,1093.25,1093.25,2,0,2.00
03/16/2005,13:57,1092.75,1092.75,1092.50,1092.50,7,34,41.00
03/16/2005,13:58,1092.75,1092.75,1092.75,1092.75,12,0,12.00
03/16/2005,13:59,1092.25,1092.50,1092.25,1092.50,2,1,3.00
03/16/2005,14:00,1092.50,1092.50,1091.50,1092.00,9,55,64.00
03/16/2005,14:01,1092.50,1092.50,1092.00,1092.00,2,8,10.00
03/16/2005,14:02,1092.25,1092.50,1092.25,1092.25,9,1,10.00
03/16/2005,14:03,1092.00,1092.25,1092.00,1092.00,2,74,76.00
03/16/2005,14:04,1092.00,1092.25,1091.50,1091.50,1,72,73.00
03/16/2005,14:05,1092.00,1092.25,1091.75,1091.75,14,9,23.00
03/16/2005,14:06,1092.25,1092.25,1092.25,1092.25,16,0,16.00
03/16/2005,14:07,1092.25,1092.25,1092.00,1092.00,12,3,15.00
03/16/2005,14:09,1092.25,1093.00,1092.25,1092.75,55,15,70.00
03/16/2005,14:10,1092.75,1094.25,1092.75,1094.25,92,4,96.00
03/16/2005,14:11,1094.00,1094.00,1093.25,1093.25,0,51,51.00
03/16/2005,14:12,1093.00,1093.00,1093.00,1093.00,0,12,12.00
03/16/2005,14:13,1093.00,1093.00,1092.75,1093.00,2,18,20.00
03/16/2005,14:14,1093.00,1093.25,1093.00,1093.25,7,0,7.00
03/16/2005,14:15,1093.00,1093.00,1093.00,1093.00,0,57,57.00
03/16/2005,14:17,1093.00,1093.00,1092.50,1092.50,0,449,449.00
03/16/2005,14:18,1092.75,1092.75,1092.50,1092.50,35,1,36.00
03/16/2005,14:19,1092.50,1092.75,1092.50,1092.75,9,9,18.00
03/16/2005,14:20,1092.75,1093.00,1092.50,1092.50,48,5,53.00
03/16/2005,14:21,1092.25,1092.50,1092.25,1092.25,14,7,21.00
03/16/2005,14:22,1092.50,1092.50,1091.50,1091.50,85,123,208.00
03/16/2005,14:23,1091.50,1091.50,1091.00,1091.25,73,271,344.00
03/16/2005,14:24,1091.50,1091.50,1091.25,1091.50,6,16,22.00
03/16/2005,14:25,1091.50,1091.50,1091.50,1091.50,31,0,31.00
03/16/2005,14:26,1091.75,1091.75,1091.50,1091.50,13,2,15.00
03/16/2005,14:27,1091.25,1091.25,1091.25,1091.25,0,3,3.00
03/16/2005,14:28,1091.25,1091.25,1091.25,1091.25,0,1,1.00
03/16/2005,14:29,1091.25,1091.50,1091.00,1091.00,1,34,35.00
03/16/2005,14:30,1091.25,1091.50,1091.25,1091.50,39,0,39.00
03/16/2005,14:31,1091.25,1091.25,1091.00,1091.00,0,10,10.00
03/16/2005,14:32,1091.00,1091.75,1091.00,1091.75,204,1,205.00
03/16/2005,14:33,1091.50,1091.50,1090.75,1091.25,1,220,221.00
03/16/2005,14:34,1091.25,1091.75,1091.25,1091.75,20,0,20.00
03/16/2005,14:35,1091.75,1092.00,1091.75,1091.75,67,9,76.00
03/16/2005,14:36,1092.00,1092.00,1092.00,1092.00,44,0,44.00
03/16/2005,14:37,1092.00,1092.00,1092.00,1092.00,1,0,1.00
03/16/2005,14:39,1092.00,1092.75,1092.00,1092.75,124,0,124.00
03/16/2005,14:40,1093.00,1093.50,1093.00,1093.25,31,1,32.00
03/16/2005,14:41,1093.25,1093.25,1092.75,1093.00,43,57,100.00
03/16/2005,14:42,1093.00,1093.25,1093.00,1093.25,13,2,15.00
03/16/2005,14:43,1093.25,1093.25,1093.25,1093.25,3,0,3.00
03/16/2005,14:44,1093.25,1093.25,1093.25,1093.25,151,0,151.00
03/16/2005,14:45,1093.00,1093.00,1092.75,1092.75,0,13,13.00
03/16/2005,14:46,1092.75,1093.25,1092.75,1093.25,16,1,17.00
03/16/2005,14:47,1093.25,1093.50,1092.75,1093.00,4,19,23.00
03/16/2005,14:48,1093.00,1093.00,1093.00,1093.00,7,0,7.00
03/16/2005,14:49,1092.75,1092.75,1092.75,1092.75,0,1,1.00
03/16/2005,14:50,1092.75,1093.00,1092.75,1093.00,53,3,56.00
03/16/2005,14:51,1093.25,1093.50,1093.25,1093.25,21,7,28.00
03/16/2005,14:52,1093.25,1093.50,1093.25,1093.25,2,13,15.00
03/16/2005,14:53,1093.25,1093.25,1093.25,1093.25,0,1,1.00
03/16/2005,14:54,1093.00,1093.00,1093.00,1093.00,0,1,1.00
03/16/2005,14:55,1093.00,1093.50,1093.00,1093.50,3,1,4.00
03/16/2005,14:56,1093.75,1094.25,1093.75,1094.00,34,54,88.00
03/16/2005,14:57,1093.75,1094.00,1093.75,1094.00,1,12,13.00
03/16/2005,14:58,1094.00,1094.00,1094.00,1094.00,6,0,6.00
03/16/2005,14:59,1094.00,1094.25,1094.00,1094.25,212,0,212.00
03/16/2005,15:00,1094.00,1094.00,1093.25,1093.50,172,667,839.00
03/16/2005,15:01,1093.50,1093.50,1093.25,1093.25,4,1014,1018.00
03/16/2005,15:02,1093.25,1093.25,1092.75,1093.00,1,61,62.00
03/16/2005,15:03,1093.00,1093.00,1092.75,1093.00,549,1,550.00
03/16/2005,15:04,1093.25,1093.25,1093.00,1093.00,3,83,86.00
03/16/2005,15:05,1092.75,1093.00,1092.75,1093.00,221,7,228.00
03/16/2005,15:06,1092.75,1092.75,1092.75,1092.75,0,2,2.00
03/16/2005,15:07,1092.75,1093.00,1092.75,1093.00,50,7,57.00
03/16/2005,15:08,1093.00,1093.00,1093.00,1093.00,50,0,50.00
03/16/2005,15:09,1092.75,1093.00,1092.75,1093.00,4,3,7.00
03/16/2005,15:10,1093.00,1093.50,1093.00,1093.50,379,2,381.00
03/16/2005,15:11,1093.25,1093.50,1093.25,1093.50,177,61,238.00
03/16/2005,15:12,1093.00,1093.00,1092.75,1092.75,0,190,190.00
03/16/2005,15:13,1093.00,1093.25,1093.00,1093.25,192,0,192.00
03/16/2005,15:14,1093.25,1093.50,1093.25,1093.50,14,0,14.00
03/16/2005,15:15,1093.50,1093.50,1093.00,1093.25,7,7,14.00
03/16/2005,15:31,1093.75,1093.75,1093.75,1093.75,5,0,5.00
03/16/2005,15:45,1093.75,1093.75,1093.75,1093.75,1,0,1.00
03/16/2005,15:46,1094.00,1094.00,1094.00,1094.00,1,0,1.00
03/16/2005,15:47,1094.00,1094.00,1094.00,1094.00,3,0,3.00
03/16/2005,15:52,1093.75,1093.75,1093.75,1093.75,0,5,5.00
03/16/2005,17:01,1093.50,1093.50,1093.50,1093.50,0,2,2.00
03/16/2005,17:22,1094.00,1094.00,1094.00,1094.00,1,0,1.00
03/16/2005,17:26,1094.00,1094.00,1094.00,1094.00,1,0,1.00
03/16/2005,17:29,1094.00,1094.00,1094.00,1094.00,5,0,5.00
03/16/2005,17:30,1093.50,1093.50,1093.50,1093.50,0,5,5.00
03/16/2005,17:36,1094.00,1094.00,1094.00,1094.00,2,0,2.00
03/16/2005,17:49,1094.25,1094.25,1094.25,1094.25,1,0,1.00
03/16/2005,17:50,1094.00,1094.00,1094.00,1094.00,0,1,1.00
03/16/2005,17:52,1094.00,1094.00,1094.00,1094.00,0,1,1.00
03/16/2005,18:05,1094.50,1094.50,1094.50,1094.50,4,0,4.00
03/16/2005,18:08,1094.25,1094.50,1094.25,1094.50,3,1,4.00
03/16/2005,18:17,1094.25,1094.25,1094.25,1094.25,0,1,1.00
03/16/2005,18:18,1094.75,1094.75,1094.75,1094.75,1,0,1.00
03/16/2005,18:23,1094.00,1094.00,1094.00,1094.00,0,1,1.00
03/16/2005,18:28,1094.50,1094.50,1094.50,1094.50,1,0,1.00
03/16/2005,18:32,1094.00,1094.00,1093.75,1093.75,0,3,3.00
03/16/2005,19:27,1094.25,1094.25,1094.25,1094.25,1,0,1.00
03/16/2005,19:42,1094.50,1094.75,1094.50,1094.75,2,0,2.00
03/16/2005,19:44,1094.75,1094.75,1094.75,1094.75,1,0,1.00
03/16/2005,20:01,1094.25,1094.25,1094.25,1094.25,0,1,1.00
03/16/2005,20:08,1094.25,1094.25,1094.25,1094.25,0,1,1.00
03/16/2005,20:15,1094.00,1094.00,1094.00,1094.00,0,1,1.00
03/16/2005,20:43,1094.25,1094.25,1094.25,1094.25,1,0,1.00
03/16/2005,20:50,1094.50,1094.50,1094.50,1094.50,2,0,2.00
03/16/2005,21:23,1094.25,1094.25,1094.25,1094.25,0,1,1.00
03/16/2005,21:33,1094.50,1094.50,1094.50,1094.50,1,0,1.00
03/16/2005,21:42,1094.75,1094.75,1094.75,1094.75,10,0,10.00
03/16/2005,22:11,1094.75,1094.75,1094.75,1094.75,1,0,1.00
03/16/2005,22:31,1094.50,1094.75,1094.50,1094.75,1,1,2.00
03/16/2005,23:58,1094.25,1094.25,1094.25,1094.25,0,1,1.00
03/17/2005,00:28,1094.00,1094.00,1094.00,1094.00,0,1,1.00
03/17/2005,00:30,1094.25,1094.25,1094.25,1094.25,2,0,2.00
03/17/2005,00:49,1094.25,1094.25,1094.25,1094.25,2,0,2.00
03/17/2005,00:58,1093.75,1093.75,1093.75,1093.75,0,1,1.00
03/17/2005,01:02,1093.75,1094.25,1093.75,1094.25,1,1,2.00
03/17/2005,01:06,1094.00,1094.00,1094.00,1094.00,0,5,5.00
03/17/2005,01:32,1094.00,1094.00,1094.00,1094.00,0,5,5.00
03/17/2005,01:34,1093.75,1093.75,1093.75,1093.75,0,5,5.00
03/17/2005,01:35,1094.00,1094.00,1094.00,1094.00,5,0,5.00
03/17/2005,01:36,1094.00,1094.00,1094.00,1094.00,6,0,6.00
03/17/2005,01:46,1094.00,1094.00,1094.00,1094.00,1,0,1.00
03/17/2005,02:03,1094.25,1094.75,1094.25,1094.75,5,0,5.00
03/17/2005,02:04,1095.00,1095.00,1094.75,1095.00,26,15,41.00
03/17/2005,02:06,1095.00,1095.00,1095.00,1095.00,10,0,10.00
03/17/2005,02:08,1095.25,1095.25,1095.25,1095.25,2,0,2.00
03/17/2005,02:09,1095.00,1095.00,1095.00,1095.00,0,5,5.00
03/17/2005,02:10,1095.00,1095.00,1095.00,1095.00,0,5,5.00
03/17/2005,02:11,1095.00,1095.00,1095.00,1095.00,0,5,5.00
03/17/2005,02:12,1095.25,1095.25,1095.25,1095.25,5,0,5.00
03/17/2005,02:14,1095.00,1095.00,1095.00,1095.00,0,1,1.00
03/17/2005,02:15,1095.25,1095.25,1095.25,1095.25,30,0,30.00
03/17/2005,02:17,1095.25,1095.25,1095.25,1095.25,5,0,5.00
03/17/2005,02:20,1095.00,1095.00,1095.00,1095.00,0,19,19.00
03/17/2005,02:34,1094.25,1094.25,1094.25,1094.25,0,1,1.00
03/17/2005,02:37,1094.25,1094.25,1094.25,1094.25,0,1,1.00
03/17/2005,02:40,1093.50,1093.50,1093.50,1093.50,0,11,11.00
03/17/2005,02:41,1093.50,1093.75,1093.50,1093.75,10,20,30.00
03/17/2005,02:43,1094.25,1094.25,1094.25,1094.25,1,0,1.00
03/17/2005,02:48,1093.50,1093.50,1093.50,1093.50,0,2,2.00
03/17/2005,02:51,1093.50,1093.50,1093.50,1093.50,0,20,20.00
03/17/2005,02:52,1093.50,1093.50,1093.25,1093.25,0,180,180.00
03/17/2005,02:53,1093.25,1093.25,1093.25,1093.25,0,2,2.00
03/17/2005,02:54,1093.25,1093.25,1093.25,1093.25,0,5,5.00
03/17/2005,02:55,1093.25,1093.25,1093.25,1093.25,0,1,1.00
03/17/2005,02:56,1093.25,1093.50,1093.25,1093.50,5,1,6.00
03/17/2005,02:57,1094.00,1094.00,1094.00,1094.00,6,0,6.00
03/17/2005,03:01,1093.25,1093.25,1093.00,1093.00,0,40,40.00
03/17/2005,03:04,1093.25,1093.75,1093.25,1093.75,4,0,4.00
03/17/2005,03:06,1093.25,1093.50,1093.25,1093.25,1,6,7.00
03/17/2005,03:09,1093.50,1093.50,1093.50,1093.50,2,0,2.00
03/17/2005,03:10,1093.75,1093.75,1093.75,1093.75,5,0,5.00
03/17/2005,03:11,1093.50,1093.75,1093.50,1093.75,5,50,55.00
03/17/2005,03:14,1093.50,1093.50,1093.50,1093.50,0,7,7.00
03/17/2005,03:16,1093.50,1093.50,1093.50,1093.50,0,3,3.00
03/17/2005,03:18,1093.50,1093.50,1093.50,1093.50,0,2,2.00
03/17/2005,03:31,1093.25,1093.25,1093.25,1093.25,0,25,25.00
03/17/2005,03:36,1093.75,1093.75,1093.75,1093.75,6,0,6.00
03/17/2005,03:38,1094.00,1094.00,1094.00,1094.00,1,0,1.00
03/17/2005,03:39,1094.25,1094.25,1094.25,1094.25,4,0,4.00
03/17/2005,03:44,1094.75,1094.75,1094.75,1094.75,1,0,1.00
03/17/2005,03:46,1094.75,1094.75,1094.75,1094.75,1,0,1.00
03/17/2005,03:47,1094.75,1094.75,1094.75,1094.75,4,0,4.00
03/17/2005,03:49,1094.75,1094.75,1094.75,1094.75,5,0,5.00
03/17/2005,03:50,1094.75,1094.75,1094.75,1094.75,10,0,10.00
03/17/2005,03:52,1094.75,1094.75,1094.75,1094.75,5,0,5.00
03/17/2005,03:54,1095.00,1095.00,1095.00,1095.00,6,0,6.00
03/17/2005,03:55,1095.00,1095.00,1095.00,1095.00,2,0,2.00
03/17/2005,03:57,1095.00,1095.00,1095.00,1095.00,3,0,3.00
03/17/2005,03:59,1095.00,1095.00,1095.00,1095.00,1,0,1.00
03/17/2005,04:05,1095.25,1095.25,1094.75,1094.75,1,2,3.00
03/17/2005,04:10,1095.25,1095.25,1095.25,1095.25,5,0,5.00
03/17/2005,04:11,1095.00,1095.25,1095.00,1095.25,1,1,2.00
03/17/2005,04:22,1095.25,1095.25,1095.25,1095.25,5,0,5.00
03/17/2005,04:26,1095.50,1095.50,1095.50,1095.50,25,0,25.00
03/17/2005,04:36,1095.50,1095.50,1095.50,1095.50,21,0,21.00
03/17/2005,04:40,1095.50,1095.50,1095.50,1095.50,2,0,2.00
03/17/2005,04:41,1095.50,1095.50,1095.25,1095.25,12,25,37.00
03/17/2005,04:46,1095.50,1095.50,1095.50,1095.50,4,0,4.00
03/17/2005,04:49,1095.50,1095.50,1095.50,1095.50,5,0,5.00
03/17/2005,04:59,1095.50,1095.50,1095.50,1095.50,1,0,1.00
03/17/2005,05:00,1095.50,1095.50,1095.50,1095.50,4,0,4.00
03/17/2005,05:02,1095.75,1096.00,1095.75,1096.00,18,0,18.00
03/17/2005,05:03,1095.75,1095.75,1095.75,1095.75,0,8,8.00
03/17/2005,05:04,1095.50,1095.50,1095.50,1095.50,0,1,1.00
03/17/2005,05:07,1095.25,1095.25,1095.25,1095.25,0,2,2.00
03/17/2005,05:16,1095.00,1095.00,1095.00,1095.00,0,1,1.00
03/17/2005,05:19,1095.00,1095.00,1095.00,1095.00,0,1,1.00
03/17/2005,05:31,1094.50,1094.50,1094.50,1094.50,0,7,7.00
03/17/2005,05:32,1094.25,1094.25,1094.25,1094.25,0,4,4.00
03/17/2005,05:33,1094.00,1094.00,1094.00,1094.00,0,1,1.00
03/17/2005,05:34,1094.00,1094.00,1094.00,1094.00,0,5,5.00
03/17/2005,05:38,1093.75,1093.75,1093.75,1093.75,0,2,2.00
03/17/2005,05:39,1093.50,1093.50,1093.50,1093.50,0,11,11.00
03/17/2005,05:40,1093.50,1093.50,1093.50,1093.50,0,1,1.00
03/17/2005,05:42,1093.50,1093.50,1093.50,1093.50,0,3,3.00
03/17/2005,05:45,1093.75,1093.75,1093.75,1093.75,19,0,19.00
03/17/2005,05:46,1093.50,1093.50,1093.25,1093.25,0,19,19.00
03/17/2005,05:47,1093.50,1093.50,1093.25,1093.25,7,3,10.00
03/17/2005,05:49,1093.00,1093.00,1093.00,1093.00,0,1,1.00
03/17/2005,05:51,1093.00,1093.00,1092.75,1092.75,0,3,3.00
03/17/2005,05:54,1093.25,1093.25,1093.25,1093.25,2,0,2.00
03/17/2005,05:58,1093.50,1093.50,1093.50,1093.50,3,0,3.00
03/17/2005,06:00,1094.25,1094.25,1094.25,1094.25,1,0,1.00
03/17/2005,06:03,1093.75,1093.75,1093.75,1093.75,0,5,5.00
03/17/2005,06:07,1093.25,1093.75,1093.25,1093.75,5,25,30.00
03/17/2005,06:08,1093.50,1093.50,1093.50,1093.50,0,1,1.00
03/17/2005,06:10,1093.50,1093.50,1093.50,1093.50,0,2,2.00
03/17/2005,06:12,1092.75,1092.75,1092.75,1092.75,0,3,3.00
03/17/2005,06:13,1092.75,1092.75,1092.75,1092.75,0,1,1.00
03/17/2005,06:15,1092.75,1092.75,1092.75,1092.75,0,1,1.00
03/17/2005,06:17,1092.75,1092.75,1092.75,1092.75,0,1,1.00
03/17/2005,06:24,1092.25,1092.25,1092.25,1092.25,0,2,2.00
03/17/2005,06:26,1092.75,1092.75,1092.75,1092.75,1,0,1.00
03/17/2005,06:29,1092.75,1092.75,1092.75,1092.75,11,0,11.00
03/17/2005,06:31,1092.75,1092.75,1092.75,1092.75,1,0,1.00
03/17/2005,06:37,1092.25,1092.25,1092.25,1092.25,0,1,1.00
03/17/2005,06:38,1092.25,1092.25,1092.25,1092.25,0,1,1.00
03/17/2005,06:50,1093.00,1093.00,1093.00,1093.00,1,0,1.00
03/17/2005,06:51,1093.25,1093.25,1093.25,1093.25,1,0,1.00
03/17/2005,06:52,1093.25,1093.25,1093.25,1093.25,1,0,1.00
03/17/2005,06:59,1093.25,1093.25,1093.25,1093.25,1,0,1.00
03/17/2005,07:00,1093.50,1093.50,1093.00,1093.00,1,1,2.00
03/17/2005,07:01,1093.00,1093.00,1093.00,1093.00,0,6,6.00
03/17/2005,07:06,1093.00,1093.00,1093.00,1093.00,0,3,3.00
03/17/2005,07:13,1093.00,1093.00,1093.00,1093.00,0,3,3.00
03/17/2005,07:16,1093.00,1093.25,1093.00,1093.25,4,2,6.00
03/17/2005,07:17,1093.00,1093.00,1093.00,1093.00,0,6,6.00
03/17/2005,07:24,1094.00,1094.00,1094.00,1094.00,32,0,32.00
03/17/2005,07:25,1093.75,1093.75,1093.75,1093.75,0,2,2.00
03/17/2005,07:26,1094.25,1094.50,1094.25,1094.50,7,0,7.00
03/17/2005,07:29,1094.50,1094.50,1093.75,1093.75,25,2,27.00
03/17/2005,07:30,1093.75,1093.75,1093.75,1093.75,0,25,25.00
03/17/2005,07:33,1093.50,1093.50,1093.50,1093.50,0,2,2.00
03/17/2005,07:34,1093.75,1093.75,1093.75,1093.75,1,0,1.00
03/17/2005,07:39,1094.00,1094.00,1094.00,1094.00,10,0,10.00
03/17/2005,07:40,1094.00,1094.00,1094.00,1094.00,4,0,4.00
03/17/2005,07:44,1094.00,1094.00,1094.00,1094.00,1,0,1.00
03/17/2005,07:45,1094.00,1094.00,1094.00,1094.00,5,0,5.00
03/17/2005,07:46,1094.00,1094.00,1094.00,1094.00,5,0,5.00
03/17/2005,07:48,1094.25,1094.25,1094.25,1094.25,1,0,1.00
03/17/2005,07:50,1094.25,1094.25,1094.25,1094.25,1,0,1.00
03/17/2005,07:53,1094.25,1094.25,1094.25,1094.25,1,0,1.00
03/17/2005,08:00,1094.25,1094.50,1094.25,1094.50,54,0,54.00
03/17/2005,08:04,1094.75,1094.75,1094.75,1094.75,1,0,1.00
03/17/2005,08:06,1094.75,1094.75,1094.75,1094.75,2,0,2.00
03/17/2005,08:07,1095.00,1095.25,1095.00,1095.25,5,0,5.00
03/17/2005,08:08,1095.00,1095.00,1095.00,1095.00,0,2,2.00
03/17/2005,08:09,1095.00,1095.00,1094.50,1094.50,0,4,4.00
03/17/2005,08:10,1094.75,1094.75,1094.75,1094.75,2,0,2.00
03/17/2005,08:11,1094.75,1094.75,1094.75,1094.75,3,0,3.00
03/17/2005,08:13,1094.75,1094.75,1094.75,1094.75,1,0,1.00
03/17/2005,08:14,1094.75,1094.75,1094.75,1094.75,1,0,1.00
03/17/2005,08:18,1094.50,1094.50,1094.50,1094.50,0,20,20.00
03/17/2005,08:19,1094.50,1094.50,1094.50,1094.50,0,20,20.00
03/17/2005,08:20,1094.50,1094.50,1094.50,1094.50,0,1,1.00
03/17/2005,08:24,1095.00,1095.00,1095.00,1095.00,100,0,100.00
03/17/2005,08:25,1095.00,1095.00,1094.75,1094.75,100,1,101.00
03/17/2005,08:26,1095.00,1095.00,1094.75,1094.75,48,122,170.00
03/17/2005,08:27,1095.00,1095.00,1095.00,1095.00,2,0,2.00
03/17/2005,08:29,1094.75,1094.75,1094.75,1094.75,0,2,2.00
03/17/2005,08:30,1094.75,1094.75,1094.75,1094.75,0,3,3.00
03/17/2005,08:31,1094.75,1095.50,1094.75,1095.25,144,3,147.00
03/17/2005,08:32,1095.25,1095.50,1095.25,1095.50,4,1,5.00
03/17/2005,08:33,1095.25,1095.25,1095.25,1095.25,0,7,7.00
03/17/2005,08:34,1095.00,1095.00,1094.75,1094.75,0,91,91.00
03/17/2005,08:35,1095.00,1095.25,1094.75,1095.25,11,25,36.00
03/17/2005,08:36,1095.50,1095.50,1095.50,1095.50,100,0,100.00
03/17/2005,08:37,1095.25,1095.50,1095.25,1095.50,2,32,34.00
03/17/2005,08:38,1095.00,1095.25,1095.00,1095.25,4,2,6.00
03/17/2005,08:39,1094.75,1094.75,1094.50,1094.75,7,5,12.00
03/17/2005,08:40,1094.75,1095.00,1094.75,1095.00,15,0,15.00
03/17/2005,08:41,1095.00,1095.00,1094.75,1095.00,41,10,51.00
03/17/2005,08:42,1094.75,1094.75,1094.00,1094.25,1,10,11.00
03/17/2005,08:43,1094.00,1094.25,1093.75,1093.75,133,11,144.00
03/17/2005,08:44,1094.00,1094.25,1094.00,1094.25,10,0,10.00
03/17/2005,08:45,1093.75,1094.25,1093.75,1094.25,8,1,9.00
03/17/2005,08:46,1093.75,1093.75,1093.50,1093.75,50,2,52.00
03/17/2005,08:47,1093.75,1094.50,1093.50,1094.50,30,2,32.00
03/17/2005,08:48,1094.00,1094.00,1094.00,1094.00,0,44,44.00
03/17/2005,08:49,1094.50,1094.50,1094.50,1094.50,25,0,25.00
03/17/2005,08:50,1094.75,1094.75,1094.25,1094.25,6,8,14.00
03/17/2005,08:51,1094.50,1094.50,1094.50,1094.50,1,0,1.00
03/17/2005,08:52,1094.50,1094.50,1094.00,1094.25,5,25,30.00
03/17/2005,08:53,1094.25,1094.25,1094.00,1094.00,1,4,5.00
03/17/2005,08:54,1093.75,1094.00,1093.50,1093.50,10,485,495.00
03/17/2005,08:55,1093.25,1093.25,1093.00,1093.00,0,29,29.00
03/17/2005,08:56,1093.00,1093.25,1093.00,1093.25,5,3,8.00
03/17/2005,08:57,1093.25,1093.25,1093.00,1093.00,12,3,15.00
03/17/2005,08:58,1092.75,1092.75,1092.50,1092.50,3,29,32.00
03/17/2005,08:59,1092.50,1092.50,1092.50,1092.50,0,113,113.00
03/17/2005,09:00,1092.25,1092.25,1092.00,1092.25,22,36,58.00
03/17/2005,09:01,1092.75,1093.25,1092.75,1093.25,34,0,34.00
03/17/2005,09:02,1093.00,1093.00,1092.25,1092.25,0,19,19.00
03/17/2005,09:03,1092.00,1092.00,1091.50,1091.75,5,28,33.00
03/17/2005,09:04,1091.75,1092.50,1091.75,1092.50,85,1,86.00
03/17/2005,09:05,1092.25,1093.00,1092.25,1092.75,28,30,58.00
03/17/2005,09:06,1093.00,1093.00,1092.75,1093.00,22,4,26.00
03/17/2005,09:07,1093.25,1094.00,1093.25,1093.75,62,62,124.00
03/17/2005,09:08,1093.75,1093.75,1093.75,1093.75,0,28,28.00
03/17/2005,09:09,1093.50,1093.50,1093.25,1093.50,1,49,50.00
03/17/2005,09:10,1093.75,1093.75,1093.75,1093.75,36,0,36.00
03/17/2005,09:11,1093.75,1093.75,1093.50,1093.50,11,28,39.00
03/17/2005,09:12,1093.25,1093.25,1093.25,1093.25,0,8,8.00
03/17/2005,09:13,1093.00,1093.00,1093.00,1093.00,0,7,7.00
03/17/2005,09:14,1093.25,1093.50,1093.25,1093.50,327,0,327.00
03/17/2005,09:15,1093.00,1093.00,1092.75,1092.75,0,55,55.00
03/17/2005,09:16,1092.50,1092.75,1092.50,1092.75,10,1,11.00
03/17/2005,09:17,1092.75,1093.00,1092.75,1092.75,11,3,14.00
03/17/2005,09:18,1093.25,1093.50,1093.25,1093.50,10,0,10.00
03/17/2005,09:19,1093.50,1093.50,1093.50,1093.50,26,0,26.00
03/17/2005,09:20,1093.75,1093.75,1093.50,1093.50,10,8,18.00
03/17/2005,09:21,1093.50,1093.75,1093.50,1093.50,16,3,19.00
03/17/2005,09:22,1093.50,1093.50,1093.25,1093.50,55,67,122.00
03/17/2005,09:23,1093.75,1094.50,1093.75,1094.50,106,16,122.00
03/17/2005,09:24,1094.50,1094.75,1094.50,1094.75,235,17,252.00
03/17/2005,09:25,1094.75,1094.75,1094.75,1094.75,2,0,2.00
03/17/2005,09:26,1094.75,1094.75,1094.75,1094.75,13,0,13.00
03/17/2005,09:27,1094.50,1095.00,1094.50,1095.00,15,1,16.00
03/17/2005,09:28,1094.75,1095.00,1094.75,1095.00,28,85,113.00
03/17/2005,09:29,1095.00,1095.50,1095.00,1095.25,30,2,32.00
03/17/2005,09:30,1095.25,1095.50,1095.25,1095.50,2,14,16.00
03/17/2005,09:31,1095.00,1095.25,1095.00,1095.25,69,18,87.00
03/17/2005,09:32,1095.50,1095.50,1095.50,1095.50,50,0,50.00
03/17/2005,09:33,1095.50,1095.50,1095.25,1095.25,9,1,10.00
03/17/2005,09:34,1095.25,1095.25,1095.00,1095.00,0,18,18.00
03/17/2005,09:35,1094.75,1095.25,1094.75,1095.25,3,2,5.00
03/17/2005,09:36,1095.00,1095.00,1095.00,1095.00,0,21,21.00
03/17/2005,09:37,1095.25,1095.25,1095.25,1095.25,25,0,25.00
03/17/2005,09:38,1095.25,1095.25,1095.25,1095.25,1,0,1.00
03/17/2005,09:39,1094.75,1094.75,1094.50,1094.50,0,176,176.00
03/17/2005,09:40,1094.50,1094.50,1094.50,1094.50,0,9,9.00
03/17/2005,09:41,1094.50,1094.50,1094.00,1094.00,0,32,32.00
03/17/2005,09:42,1094.25,1094.25,1094.00,1094.00,1,2,3.00
03/17/2005,09:43,1094.00,1094.00,1093.50,1094.00,80,6,86.00
03/17/2005,09:44,1093.75,1094.25,1093.75,1094.25,2,1,3.00
03/17/2005,09:46,1094.00,1094.00,1093.75,1093.75,0,46,46.00
03/17/2005,09:47,1093.75,1093.75,1093.50,1093.75,21,18,39.00
03/17/2005,09:48,1094.25,1094.25,1094.25,1094.25,6,0,6.00
03/17/2005,09:49,1094.25,1094.50,1094.25,1094.50,17,0,17.00
03/17/2005,09:50,1094.50,1094.50,1094.25,1094.50,10,6,16.00
03/17/2005,09:51,1094.75,1094.75,1094.75,1094.75,37,0,37.00
03/17/2005,09:52,1094.75,1094.75,1094.25,1094.25,22,1,23.00
03/17/2005,09:53,1094.50,1094.50,1094.50,1094.50,18,0,18.00
03/17/2005,09:54,1094.75,1095.00,1094.75,1095.00,25,0,25.00
03/17/2005,09:55,1095.00,1095.00,1095.00,1095.00,10,0,10.00
03/17/2005,09:56,1095.00,1095.50,1095.00,1095.50,175,0,175.00
03/17/2005,09:57,1095.50,1096.50,1095.50,1096.00,214,71,285.00
03/17/2005,09:58,1096.00,1096.50,1096.00,1096.50,27,28,55.00
03/17/2005,09:59,1096.25,1096.75,1096.25,1096.75,44,9,53.00
03/17/2005,10:00,1096.50,1097.00,1096.50,1096.75,50,7,57.00
03/17/2005,10:01,1096.75,1097.00,1096.50,1096.75,27,13,40.00
03/17/2005,10:02,1096.50,1096.50,1096.25,1096.25,0,36,36.00
03/17/2005,10:03,1096.00,1096.50,1096.00,1096.50,5,10,15.00
03/17/2005,10:04,1096.25,1096.25,1096.25,1096.25,0,10,10.00
03/17/2005,10:06,1096.25,1096.50,1096.25,1096.50,8,16,24.00
03/17/2005,10:07,1096.25,1096.25,1096.25,1096.25,0,16,16.00
03/17/2005,10:08,1096.50,1096.50,1096.50,1096.50,32,0,32.00
03/17/2005,10:09,1096.50,1096.75,1096.50,1096.75,102,0,102.00
03/17/2005,10:10,1096.50,1097.75,1096.50,1097.75,95,6,101.00
03/17/2005,10:11,1097.50,1097.50,1097.25,1097.25,14,13,27.00
03/17/2005,10:12,1097.50,1097.50,1097.25,1097.25,3,31,34.00
03/17/2005,10:13,1097.25,1097.25,1097.00,1097.00,12,27,39.00
03/17/2005,10:14,1097.00,1097.00,1096.75,1097.00,2,6,8.00
03/17/2005,10:15,1097.00,1097.00,1096.50,1096.50,2,170,172.00
03/17/2005,10:16,1096.50,1096.75,1096.50,1096.75,13,4,17.00
03/17/2005,10:17,1097.50,1097.75,1097.50,1097.75,11,0,11.00
03/17/2005,10:18,1097.75,1097.75,1097.75,1097.75,15,0,15.00
03/17/2005,10:19,1097.75,1097.75,1097.75,1097.75,3,0,3.00
03/17/2005,10:20,1097.75,1097.75,1097.25,1097.50,7,14,21.00
03/17/2005,10:21,1097.25,1097.25,1097.00,1097.25,20,21,41.00
03/17/2005,10:22,1097.50,1097.50,1097.50,1097.50,1,0,1.00
03/17/2005,10:23,1097.25,1097.25,1097.25,1097.25,0,4,4.00
03/17/2005,10:24,1097.25,1097.50,1097.25,1097.50,2,16,18.00
03/17/2005,10:26,1097.50,1097.50,1097.50,1097.50,34,0,34.00
03/17/2005,10:27,1097.50,1097.50,1097.25,1097.25,173,62,235.00
03/17/2005,10:28,1097.00,1097.00,1097.00,1097.00,0,5,5.00
03/17/2005,10:29,1097.00,1097.00,1097.00,1097.00,0,59,59.00
03/17/2005,10:30,1097.00,1097.00,1096.75,1096.75,0,30,30.00
03/17/2005,10:31,1096.75,1096.75,1096.75,1096.75,0,18,18.00
03/17/2005,10:32,1096.75,1096.75,1096.75,1096.75,0,27,27.00
03/17/2005,10:33,1096.75,1097.00,1096.75,1097.00,35,1,36.00
03/17/2005,10:34,1097.00,1097.00,1096.75,1096.75,2,35,37.00
03/17/2005,10:35,1096.75,1096.75,1096.25,1096.50,4,69,73.00
03/17/2005,10:36,1096.50,1096.75,1096.50,1096.75,6,0,6.00
03/17/2005,10:39,1096.75,1097.00,1096.75,1097.00,40,0,40.00
03/17/2005,10:40,1097.00,1097.00,1097.00,1097.00,1,0,1.00
03/17/2005,10:41,1096.75,1096.75,1096.75,1096.75,0,5,5.00
03/17/2005,10:45,1097.00,1097.00,1097.00,1097.00,220,0,220.00
03/17/2005,10:46,1097.25,1097.25,1097.25,1097.25,308,0,308.00
03/17/2005,10:47,1097.25,1097.25,1097.25,1097.25,1,0,1.00
03/17/2005,10:48,1097.00,1097.25,1097.00,1097.25,2,2,4.00
03/17/2005,10:49,1097.25,1097.25,1097.25,1097.25,50,0,50.00
03/17/2005,10:50,1097.25,1097.25,1097.25,1097.25,8,0,8.00
03/17/2005,10:51,1097.25,1097.25,1097.25,1097.25,4,0,4.00
03/17/2005,10:52,1097.00,1097.00,1097.00,1097.00,0,11,11.00
03/17/2005,10:53,1097.25,1097.25,1097.25,1097.25,200,0,200.00
03/17/2005,10:54,1097.25,1097.25,1097.25,1097.25,1,0,1.00
03/17/2005,10:55,1097.25,1097.25,1097.25,1097.25,69,0,69.00
03/17/2005,10:57,1097.25,1097.25,1097.25,1097.25,10,0,10.00
03/17/2005,10:58,1097.00,1097.00,1097.00,1097.00,0,2,2.00
03/17/2005,11:00,1097.00,1097.25,1097.00,1097.25,5,1,6.00
03/17/2005,11:01,1097.00,1097.00,1096.25,1096.50,20,436,456.00
03/17/2005,11:02,1096.25,1096.75,1096.25,1096.50,27,4,31.00
03/17/2005,11:03,1096.50,1096.50,1096.50,1096.50,0,25,25.00
03/17/2005,11:04,1096.25,1096.25,1096.25,1096.25,0,1,1.00
03/17/2005,11:05,1096.50,1096.50,1096.50,1096.50,103,0,103.00
03/17/2005,11:06,1096.25,1096.25,1096.25,1096.25,0,22,22.00
03/17/2005,11:07,1096.00,1096.00,1095.50,1095.75,4,63,67.00
03/17/2005,11:08,1095.75,1095.75,1095.50,1095.75,61,59,120.00
03/17/2005,11:09,1095.75,1096.00,1095.75,1096.00,47,0,47.00
03/17/2005,11:10,1096.00,1096.00,1096.00,1096.00,6,0,6.00
03/17/2005,11:12,1096.25,1096.25,1096.25,1096.25,43,0,43.00
03/17/2005,11:13,1096.25,1096.25,1096.25,1096.25,25,0,25.00
03/17/2005,11:15,1096.50,1096.75,1096.50,1096.75,20,0,20.00
03/17/2005,11:16,1096.75,1097.00,1096.75,1097.00,60,0,60.00
03/17/2005,11:18,1096.50,1096.50,1096.50,1096.50,0,1,1.00
03/17/2005,11:21,1096.50,1096.50,1096.25,1096.25,0,24,24.00
03/17/2005,11:22,1096.25,1096.25,1096.25,1096.25,0,20,20.00
03/17/2005,11:23,1096.50,1096.50,1096.50,1096.50,1,0,1.00
03/17/2005,11:26,1096.75,1096.75,1096.75,1096.75,1,0,1.00
03/17/2005,11:27,1096.75,1096.75,1096.75,1096.75,5,0,5.00
03/17/2005,11:28,1096.75,1096.75,1096.75,1096.75,1,0,1.00
03/17/2005,11:29,1097.00,1097.50,1097.00,1097.50,51,0,51.00
03/17/2005,11:30,1097.50,1097.75,1097.50,1097.75,88,0,88.00
03/17/2005,11:31,1097.50,1098.25,1097.50,1098.25,234,25,259.00
03/17/2005,11:32,1098.50,1098.50,1098.25,1098.25,14,3,17.00
03/17/2005,11:33,1098.50,1098.50,1098.50,1098.50,26,0,26.00
03/17/2005,11:34,1098.75,1098.75,1098.75,1098.75,43,0,43.00
03/17/2005,11:35,1098.50,1098.50,1098.50,1098.50,0,1,1.00
03/17/2005,11:36,1098.50,1098.75,1098.50,1098.75,34,4,38.00
03/17/2005,11:37,1098.50,1098.50,1098.50,1098.50,0,37,37.00
03/17/2005,11:38,1098.50,1098.50,1098.50,1098.50,0,6,6.00
03/17/2005,11:39,1098.25,1098.25,1098.25,1098.25,0,42,42.00
03/17/2005,11:40,1098.25,1098.25,1098.25,1098.25,0,2,2.00
03/17/2005,11:42,1098.25,1098.25,1098.25,1098.25,0,1,1.00
03/17/2005,11:43,1098.25,1098.25,1098.25,1098.25,0,3,3.00
03/17/2005,11:44,1098.00,1098.25,1098.00,1098.25,10,1,11.00
03/17/2005,11:46,1097.75,1097.75,1097.25,1097.25,0,161,161.00
03/17/2005,11:47,1097.00,1097.00,1096.75,1096.75,0,2,2.00
03/17/2005,11:48,1096.75,1096.75,1096.75,1096.75,0,3,3.00
03/17/2005,11:49,1097.00,1097.00,1097.00,1097.00,1,0,1.00
03/17/2005,11:50,1097.00,1097.50,1097.00,1097.50,9,0,9.00
03/17/2005,11:53,1097.50,1097.50,1097.50,1097.50,1,0,1.00
03/17/2005,11:54,1097.50,1097.50,1097.50,1097.50,6,0,6.00
03/17/2005,11:56,1097.25,1097.25,1097.25,1097.25,0,2,2.00
03/17/2005,11:59,1097.00,1097.00,1096.75,1096.75,0,2,2.00
03/17/2005,12:01,1096.75,1096.75,1096.75,1096.75,0,1,1.00
03/17/2005,12:05,1097.25,1097.25,1097.25,1097.25,2,0,2.00
03/17/2005,12:09,1097.00,1097.00,1097.00,1097.00,0,1,1.00
03/17/2005,12:10,1097.00,1097.00,1097.00,1097.00,0,49,49.00
03/17/2005,12:11,1096.75,1096.75,1096.75,1096.75,0,8,8.00
03/17/2005,12:12,1096.50,1096.50,1096.50,1096.50,0,18,18.00
03/17/2005,12:13,1096.25,1096.50,1096.25,1096.50,9,4,13.00
03/17/2005,12:14,1096.25,1096.50,1096.25,1096.25,2,8,10.00
03/17/2005,12:15,1096.50,1096.75,1096.50,1096.75,4,0,4.00
03/17/2005,12:16,1096.50,1096.50,1096.50,1096.50,0,25,25.00
03/17/2005,12:17,1096.25,1096.25,1095.75,1095.75,0,18,18.00
03/17/2005,12:18,1095.75,1095.75,1095.75,1095.75,0,9,9.00
03/17/2005,12:19,1095.75,1096.00,1095.75,1096.00,2,7,9.00
03/17/2005,12:20,1096.00,1096.00,1095.75,1095.75,9,6,15.00
03/17/2005,12:21,1095.75,1095.75,1095.75,1095.75,0,2,2.00
03/17/2005,12:22,1096.00,1096.00,1096.00,1096.00,2,0,2.00
03/17/2005,12:24,1096.00,1096.00,1096.00,1096.00,10,0,10.00
03/17/2005,12:25,1096.25,1096.75,1096.25,1096.75,7,0,7.00
03/17/2005,12:26,1096.50,1096.50,1096.50,1096.50,0,5,5.00
03/17/2005,12:27,1096.50,1096.50,1096.50,1096.50,0,10,10.00
03/17/2005,12:30,1096.25,1096.25,1096.00,1096.00,0,4,4.00
03/17/2005,12:31,1096.00,1096.00,1096.00,1096.00,0,2,2.00
03/17/2005,12:32,1095.75,1095.75,1095.75,1095.75,0,7,7.00
03/17/2005,12:34,1096.00,1096.00,1096.00,1096.00,2,0,2.00
03/17/2005,12:35,1096.50,1096.50,1096.50,1096.50,30,0,30.00
03/17/2005,12:36,1096.50,1096.75,1096.50,1096.75,19,0,19.00
03/17/2005,12:37,1096.75,1096.75,1096.75,1096.75,31,0,31.00
03/17/2005,12:38,1097.00,1097.25,1097.00,1097.25,11,0,11.00
03/17/2005,12:39,1097.00,1097.00,1097.00,1097.00,0,4,4.00
03/17/2005,12:40,1096.75,1096.75,1096.50,1096.50,0,2,2.00
03/17/2005,12:42,1096.75,1096.75,1096.75,1096.75,1,0,1.00
03/17/2005,12:43,1096.75,1097.00,1096.75,1097.00,2,0,2.00
03/17/2005,12:44,1096.50,1096.50,1096.50,1096.50,0,2,2.00
03/17/2005,12:46,1096.25,1096.25,1096.25,1096.25,0,2,2.00
03/17/2005,12:47,1096.25,1096.25,1096.00,1096.25,2,7,9.00
03/17/2005,12:48,1096.00,1096.25,1096.00,1096.25,3,1,4.00
03/17/2005,12:50,1096.25,1096.25,1096.25,1096.25,9,0,9.00
03/17/2005,12:51,1096.50,1096.50,1096.50,1096.50,7,0,7.00
03/17/2005,12:52,1096.75,1096.75,1096.75,1096.75,2,0,2.00
03/17/2005,12:54,1096.25,1096.25,1096.00,1096.00,0,3,3.00
03/17/2005,12:55,1095.50,1095.75,1095.50,1095.75,2,9,11.00
03/17/2005,12:56,1095.75,1095.75,1095.75,1095.75,22,0,22.00
03/17/2005,12:57,1095.75,1095.75,1095.25,1095.25,1,20,21.00
03/17/2005,12:58,1095.50,1095.50,1095.25,1095.50,4,53,57.00
03/17/2005,12:59,1095.50,1095.50,1094.75,1095.00,22,143,165.00
03/17/2005,13:00,1095.25,1095.25,1095.00,1095.25,16,2,18.00
03/17/2005,13:01,1095.25,1095.25,1095.00,1095.00,8,15,23.00
03/17/2005,13:03,1094.75,1094.75,1094.50,1094.50,0,26,26.00
03/17/2005,13:04,1094.25,1094.50,1093.75,1093.75,8,138,146.00
03/17/2005,13:05,1094.00,1094.00,1093.75,1093.75,15,82,97.00
03/17/2005,13:06,1094.00,1094.00,1094.00,1094.00,30,0,30.00
03/17/2005,13:07,1094.00,1094.25,1094.00,1094.25,6,0,6.00
03/17/2005,13:08,1094.00,1094.00,1094.00,1094.00,0,11,11.00
03/17/2005,13:09,1093.75,1094.00,1093.75,1093.75,21,14,35.00
03/17/2005,13:10,1093.75,1094.00,1093.75,1094.00,1,1,2.00
03/17/2005,13:11,1093.75,1093.75,1093.50,1093.50,0,5,5.00
03/17/2005,13:12,1093.50,1093.75,1093.50,1093.75,3,200,203.00
03/17/2005,13:13,1094.00,1094.25,1094.00,1094.25,11,0,11.00
03/17/2005,13:14,1094.25,1094.50,1094.25,1094.50,25,0,25.00
03/17/2005,13:15,1094.25,1094.75,1094.25,1094.75,82,1,83.00
03/17/2005,13:16,1094.50,1094.75,1094.25,1094.75,32,3,35.00
03/17/2005,13:17,1094.75,1094.75,1094.50,1094.50,10,20,30.00
03/17/2005,13:18,1094.00,1094.00,1094.00,1094.00,0,4,4.00
03/17/2005,13:19,1094.50,1094.50,1094.50,1094.50,34,0,34.00
03/17/2005,13:20,1095.00,1095.25,1095.00,1095.25,22,0,22.00
03/17/2005,13:21,1095.25,1096.00,1095.25,1096.00,159,0,159.00
03/17/2005,13:22,1096.25,1096.50,1096.00,1096.50,54,40,94.00
03/17/2005,13:23,1096.25,1096.50,1095.75,1095.75,51,21,72.00
03/17/2005,13:24,1095.75,1096.25,1095.75,1096.25,13,2,15.00
03/17/2005,13:25,1096.00,1096.00,1096.00,1096.00,0,1,1.00
03/17/2005,13:26,1096.00,1096.00,1096.00,1096.00,0,3,3.00
03/17/2005,13:28,1096.50,1096.75,1096.50,1096.75,33,0,33.00
03/17/2005,13:29,1096.75,1097.50,1096.50,1097.50,158,1,159.00
03/17/2005,13:30,1097.50,1097.75,1097.00,1097.00,3,6,9.00
03/17/2005,13:31,1097.25,1097.50,1097.25,1097.50,137,0,137.00
03/17/2005,13:32,1097.50,1097.75,1097.50,1097.75,25,0,25.00
03/17/2005,13:33,1097.50,1097.50,1097.25,1097.25,0,4,4.00
03/17/2005,13:34,1097.00,1097.00,1097.00,1097.00,0,7,7.00
03/17/2005,13:35,1097.00,1097.00,1096.75,1096.75,0,13,13.00
03/17/2005,13:37,1096.75,1096.75,1096.75,1096.75,0,2,2.00
03/17/2005,13:38,1097.00,1097.25,1096.75,1096.75,5,1,6.00
03/17/2005,13:39,1096.75,1096.75,1096.75,1096.75,0,39,39.00
03/17/2005,13:40,1096.50,1096.50,1096.50,1096.50,0,13,13.00
03/17/2005,13:41,1097.00,1097.00,1097.00,1097.00,7,0,7.00
03/17/2005,13:43,1097.25,1097.50,1097.25,1097.50,45,1,46.00
03/17/2005,13:44,1097.25,1097.25,1097.25,1097.25,0,2,2.00
03/17/2005,13:46,1097.25,1097.25,1097.25,1097.25,0,51,51.00
03/17/2005,13:48,1097.25,1097.25,1097.25,1097.25,0,1,1.00
03/17/2005,13:49,1097.50,1097.50,1097.50,1097.50,19,0,19.00
03/17/2005,13:50,1096.75,1096.75,1096.75,1096.75,0,103,103.00
03/17/2005,13:51,1096.75,1096.75,1096.25,1096.25,0,123,123.00
03/17/2005,13:52,1096.50,1096.50,1096.25,1096.50,6,9,15.00
03/17/2005,13:53,1096.25,1096.50,1096.25,1096.50,3,5,8.00
03/17/2005,13:54,1096.75,1096.75,1096.75,1096.75,26,0,26.00
03/17/2005,13:55,1097.00,1097.25,1097.00,1097.25,27,0,27.00
03/17/2005,13:57,1097.25,1097.50,1097.25,1097.50,43,0,43.00
03/17/2005,13:58,1097.50,1097.50,1097.50,1097.50,58,0,58.00
03/17/2005,13:59,1097.25,1097.25,1097.25,1097.25,0,1,1.00
03/17/2005,14:00,1097.25,1097.25,1097.25,1097.25,0,2,2.00
03/17/2005,14:01,1097.50,1097.50,1097.00,1097.25,4,2,6.00
03/17/2005,14:02,1097.25,1097.25,1097.00,1097.25,3,1,4.00
03/17/2005,14:03,1097.25,1097.25,1097.25,1097.25,130,0,130.00
03/17/2005,14:04,1097.00,1097.00,1096.50,1096.50,0,26,26.00
03/17/2005,14:05,1096.50,1096.50,1096.50,1096.50,0,4,4.00
03/17/2005,14:06,1096.75,1096.75,1096.75,1096.75,5,0,5.00
03/17/2005,14:07,1096.50,1096.50,1096.50,1096.50,0,1,1.00
03/17/2005,14:08,1097.00,1097.25,1097.00,1097.25,13,0,13.00
03/17/2005,14:09,1097.25,1097.25,1097.25,1097.25,31,0,31.00
03/17/2005,14:10,1097.25,1098.25,1097.25,1098.25,53,0,53.00
03/17/2005,14:11,1098.50,1098.50,1098.00,1098.00,3,1,4.00
03/17/2005,14:12,1098.50,1098.50,1098.25,1098.50,4,2,6.00
03/17/2005,14:13,1098.25,1098.25,1098.00,1098.00,0,2,2.00
03/17/2005,14:14,1097.75,1097.75,1097.75,1097.75,0,1,1.00
03/17/2005,14:15,1098.00,1098.00,1097.75,1097.75,2,1,3.00
03/17/2005,14:16,1097.75,1097.75,1097.50,1097.50,0,24,24.00
03/17/2005,14:17,1097.50,1097.75,1097.50,1097.75,7,1,8.00
03/17/2005,14:18,1098.00,1098.00,1098.00,1098.00,11,0,11.00
03/17/2005,14:20,1097.75,1097.75,1097.75,1097.75,0,1,1.00
03/17/2005,14:21,1097.75,1097.75,1097.75,1097.75,0,2,2.00
03/17/2005,14:22,1097.75,1097.75,1097.75,1097.75,0,4,4.00
03/17/2005,14:23,1097.50,1097.50,1097.50,1097.50,0,3,3.00
03/17/2005,14:24,1097.50,1097.50,1097.25,1097.25,1,25,26.00
03/17/2005,14:25,1097.75,1097.75,1097.75,1097.75,20,0,20.00
03/17/2005,14:26,1097.50,1097.50,1097.50,1097.50,0,1,1.00
03/17/2005,14:27,1097.50,1097.75,1097.50,1097.75,10,1,11.00
03/17/2005,14:28,1097.75,1097.75,1097.75,1097.75,11,0,11.00
03/17/2005,14:29,1097.50,1097.75,1097.50,1097.75,10,1,11.00
03/17/2005,14:30,1097.50,1097.50,1097.50,1097.50,0,2,2.00
03/17/2005,14:32,1097.75,1097.75,1097.75,1097.75,1,0,1.00
03/17/2005,14:33,1097.50,1097.50,1097.50,1097.50,0,5,5.00
03/17/2005,14:34,1097.50,1097.50,1097.50,1097.50,0,2,2.00
03/17/2005,14:35,1097.75,1097.75,1097.75,1097.75,95,0,95.00
03/17/2005,14:36,1098.00,1098.00,1098.00,1098.00,2,0,2.00
03/17/2005,14:37,1097.75,1097.75,1097.75,1097.75,0,1,1.00
03/17/2005,14:38,1097.75,1097.75,1097.75,1097.75,0,2,2.00
03/17/2005,14:39,1098.00,1098.00,1098.00,1098.00,20,0,20.00
03/17/2005,14:40,1097.75,1097.75,1097.75,1097.75,0,5,5.00
03/17/2005,14:41,1098.00,1098.00,1097.50,1097.50,222,22,244.00
03/17/2005,14:42,1097.00,1097.25,1096.75,1097.00,3,18,21.00
03/17/2005,14:43,1097.00,1097.00,1096.75,1096.75,0,10,10.00
03/17/2005,14:44,1097.00,1097.25,1097.00,1097.25,16,0,16.00
03/17/2005,14:45,1096.75,1096.75,1096.50,1096.50,0,30,30.00
03/17/2005,14:46,1096.50,1097.00,1096.50,1096.75,47,6,53.00
03/17/2005,14:47,1097.00,1097.00,1096.50,1096.50,10,102,112.00
03/17/2005,14:48,1096.50,1097.00,1096.50,1097.00,1,11,12.00
03/17/2005,14:49,1097.00,1097.25,1097.00,1097.00,91,24,115.00
03/17/2005,14:50,1096.50,1096.50,1096.00,1096.00,0,114,114.00
03/17/2005,14:51,1096.00,1096.00,1096.00,1096.00,0,91,91.00
03/17/2005,14:52,1096.00,1096.00,1096.00,1096.00,0,1,1.00
03/17/2005,14:53,1096.00,1096.25,1096.00,1096.25,6,1,7.00
03/17/2005,14:54,1096.00,1096.00,1096.00,1096.00,0,200,200.00
03/17/2005,14:55,1095.75,1095.75,1095.75,1095.75,0,6,6.00
03/17/2005,14:56,1095.75,1096.00,1095.75,1096.00,6,5,11.00
03/17/2005,14:57,1095.75,1095.75,1095.75,1095.75,0,93,93.00
03/17/2005,14:58,1095.75,1096.00,1095.50,1095.50,1,111,112.00
03/17/2005,14:59,1095.50,1095.75,1095.50,1095.75,236,7,243.00
03/17/2005,15:00,1096.25,1096.25,1095.75,1095.75,7,18,25.00
03/17/2005,15:01,1095.75,1096.00,1095.50,1096.00,3,82,85.00
03/17/2005,15:02,1096.00,1096.25,1096.00,1096.25,8,0,8.00
03/17/2005,15:03,1095.75,1096.00,1095.75,1096.00,2,81,83.00
03/17/2005,15:04,1096.00,1096.00,1096.00,1096.00,1,0,1.00
03/17/2005,15:05,1096.00,1096.00,1096.00,1096.00,2,0,2.00
03/17/2005,15:06,1095.75,1095.75,1095.75,1095.75,0,354,354.00
03/17/2005,15:07,1095.75,1095.75,1095.50,1095.75,5,3,8.00
03/17/2005,15:09,1095.50,1095.50,1095.50,1095.50,0,227,227.00
03/17/2005,15:10,1095.25,1095.50,1095.25,1095.50,253,7,260.00
03/17/2005,15:11,1095.25,1095.50,1095.25,1095.50,25,19,44.00
03/17/2005,15:12,1095.75,1095.75,1095.25,1095.25,5,7,12.00
03/17/2005,15:13,1095.25,1095.50,1095.25,1095.50,120,8,128.00
03/17/2005,15:14,1095.25,1095.25,1095.25,1095.25,0,52,52.00
03/17/2005,15:15,1095.00,1095.25,1094.75,1095.00,5,148,153.00
03/17/2005,15:33,1095.25,1095.25,1095.25,1095.25,1,0,1.00
03/17/2005,15:35,1094.50,1094.50,1094.50,1094.50,0,1,1.00
03/17/2005,15:41,1094.50,1095.25,1094.50,1095.25,2,2,4.00
03/17/2005,15:49,1094.75,1094.75,1094.75,1094.75,0,25,25.00
03/17/2005,15:57,1094.75,1094.75,1094.75,1094.75,0,1,1.00
03/17/2005,17:01,1095.50,1095.50,1095.50,1095.50,295,0,295.00
03/17/2005,17:02,1095.75,1095.75,1095.75,1095.75,95,0,95.00
03/17/2005,17:03,1095.75,1095.75,1095.75,1095.75,1,0,1.00
03/17/2005,17:04,1095.75,1095.75,1095.50,1095.75,3,73,76.00
03/17/2005,17:05,1095.75,1096.00,1095.75,1095.75,152,3,155.00
03/17/2005,17:06,1095.75,1096.00,1095.25,1095.25,2,96,98.00
03/17/2005,17:07,1095.50,1095.50,1095.25,1095.25,2,2,4.00
03/17/2005,17:08,1095.25,1095.50,1095.25,1095.25,1,5,6.00
03/17/2005,17:09,1095.50,1095.50,1095.50,1095.50,1,0,1.00
03/17/2005,17:10,1095.25,1095.50,1095.25,1095.50,16,44,60.00
03/17/2005,17:11,1095.50,1095.75,1095.50,1095.75,7,0,7.00
03/17/2005,17:12,1095.75,1095.75,1095.50,1095.50,18,62,80.00
03/17/2005,17:13,1095.75,1095.75,1095.75,1095.75,51,0,51.00
03/17/2005,17:14,1095.75,1096.25,1095.75,1096.25,298,0,298.00
03/17/2005,17:15,1096.00,1096.00,1096.00,1096.00,0,17,17.00
03/17/2005,17:16,1096.00,1096.25,1096.00,1096.00,1,43,44.00
03/17/2005,17:17,1096.00,1096.00,1096.00,1096.00,0,1,1.00
03/17/2005,17:20,1095.75,1095.75,1095.75,1095.75,0,12,12.00
03/17/2005,17:21,1095.75,1095.75,1095.75,1095.75,0,6,6.00
03/17/2005,17:22,1095.75,1096.00,1095.75,1096.00,1,35,36.00
03/17/2005,17:24,1095.75,1096.00,1095.75,1096.00,1,2,3.00
03/17/2005,17:25,1096.00,1096.00,1096.00,1096.00,1,0,1.00
03/17/2005,17:28,1095.75,1095.75,1095.75,1095.75,0,11,11.00
03/17/2005,17:29,1095.75,1095.75,1095.75,1095.75,0,15,15.00
03/17/2005,17:30,1096.00,1096.00,1095.75,1095.75,23,5,28.00
03/17/2005,17:31,1095.75,1095.75,1095.75,1095.75,0,2,2.00
03/17/2005,17:32,1096.00,1096.00,1096.00,1096.00,1,0,1.00
03/17/2005,17:34,1095.75,1095.75,1095.75,1095.75,0,2,2.00
03/17/2005,17:37,1095.75,1095.75,1095.75,1095.75,0,1,1.00
03/17/2005,17:38,1095.75,1095.75,1095.75,1095.75,0,2,2.00
03/17/2005,17:39,1095.75,1095.75,1095.75,1095.75,0,5,5.00
03/17/2005,17:41,1095.75,1095.75,1095.75,1095.75,0,5,5.00
03/17/2005,17:43,1096.00,1096.00,1096.00,1096.00,1,0,1.00
03/17/2005,17:54,1095.75,1095.75,1095.75,1095.75,0,1,1.00
03/17/2005,17:55,1095.75,1095.75,1095.75,1095.75,0,1,1.00
03/17/2005,17:56,1095.75,1095.75,1095.75,1095.75,0,3,3.00
03/17/2005,17:57,1095.50,1095.50,1095.50,1095.50,0,20,20.00
03/17/2005,18:00,1095.50,1095.50,1095.50,1095.50,0,1,1.00
03/17/2005,18:03,1095.50,1095.75,1095.50,1095.75,1,27,28.00
03/17/2005,18:04,1095.50,1095.50,1095.50,1095.50,0,19,19.00
03/17/2005,18:05,1095.75,1095.75,1095.50,1095.50,1,26,27.00
03/17/2005,18:06,1095.50,1095.50,1095.50,1095.50,0,5,5.00
03/17/2005,18:09,1095.75,1095.75,1095.75,1095.75,36,0,36.00
03/17/2005,18:10,1095.75,1095.75,1095.75,1095.75,1,0,1.00
03/17/2005,18:11,1096.00,1096.00,1096.00,1096.00,1,0,1.00
03/17/2005,18:12,1095.75,1095.75,1095.75,1095.75,0,1,1.00
03/17/2005,18:13,1095.75,1095.75,1095.75,1095.75,0,10,10.00
03/17/2005,18:14,1095.75,1095.75,1095.75,1095.75,0,4,4.00
03/17/2005,18:15,1095.75,1095.75,1095.75,1095.75,0,40,40.00
03/17/2005,18:16,1095.75,1095.75,1095.75,1095.75,0,1,1.00
03/17/2005,18:17,1095.75,1095.75,1095.75,1095.75,0,1,1.00
03/17/2005,18:20,1096.00,1096.00,1096.00,1096.00,50,0,50.00
03/17/2005,18:21,1096.00,1096.00,1096.00,1096.00,2,0,2.00
03/17/2005,18:24,1096.00,1096.50,1096.00,1096.50,476,0,476.00
03/17/2005,18:25,1096.25,1096.25,1096.25,1096.25,0,13,13.00
03/17/2005,18:26,1096.00,1096.00,1096.00,1096.00,0,1,1.00
03/17/2005,18:27,1096.00,1096.00,1096.00,1096.00,0,11,11.00
03/17/2005,18:31,1096.25,1096.25,1096.25,1096.25,12,0,12.00
03/17/2005,18:32,1096.50,1096.75,1096.50,1096.75,405,0,405.00
03/17/2005,18:33,1096.50,1096.50,1096.50,1096.50,0,29,29.00
03/17/2005,18:34,1096.50,1096.75,1096.50,1096.75,1,1,2.00
03/17/2005,18:35,1096.50,1096.50,1096.50,1096.50,0,1,1.00
03/17/2005,18:36,1096.50,1096.50,1096.50,1096.50,0,7,7.00
03/17/2005,18:37,1096.50,1096.50,1096.50,1096.50,0,7,7.00
03/17/2005,18:38,1096.50,1096.50,1096.25,1096.25,0,7,7.00
03/17/2005,18:39,1096.25,1096.50,1096.25,1096.50,53,1,54.00
03/17/2005,18:40,1096.50,1096.75,1096.50,1096.50,8,7,15.00
03/17/2005,18:41,1096.50,1096.50,1096.50,1096.50,0,8,8.00
03/17/2005,18:42,1096.75,1096.75,1096.75,1096.75,1,0,1.00
03/17/2005,18:45,1096.75,1097.25,1096.75,1097.00,904,19,923.00
03/17/2005,18:46,1097.00,1097.50,1097.00,1097.25,61,5,66.00
03/17/2005,18:47,1097.00,1097.00,1097.00,1097.00,0,73,73.00
03/17/2005,18:48,1097.00,1097.00,1097.00,1097.00,0,15,15.00
03/17/2005,18:54,1097.00,1097.00,1097.00,1097.00,0,21,21.00
03/17/2005,18:55,1097.00,1097.00,1097.00,1097.00,0,10,10.00
03/17/2005,18:56,1096.75,1096.75,1096.75,1096.75,0,40,40.00
03/17/2005,18:57,1096.75,1096.75,1096.75,1096.75,0,133,133.00
03/17/2005,18:58,1096.50,1096.75,1096.50,1096.75,3,2,5.00
03/17/2005,18:59,1096.75,1096.75,1096.75,1096.75,2,0,2.00
03/17/2005,19:01,1096.75,1096.75,1096.75,1096.75,1,0,1.00
03/17/2005,19:02,1096.75,1097.00,1096.75,1096.75,218,8,226.00
03/17/2005,19:03,1096.75,1096.75,1096.75,1096.75,0,2,2.00
03/17/2005,19:04,1096.75,1096.75,1096.75,1096.75,0,2,2.00
03/17/2005,19:05,1096.75,1097.00,1096.75,1097.00,5,6,11.00
03/17/2005,19:08,1097.00,1097.00,1097.00,1097.00,2,0,2.00
03/17/2005,19:09,1097.00,1097.00,1096.75,1096.75,1,6,7.00
03/17/2005,19:12,1096.75,1096.75,1096.75,1096.75,0,1,1.00
03/17/2005,19:13,1097.00,1097.00,1097.00,1097.00,25,0,25.00
03/17/2005,19:14,1097.00,1097.00,1097.00,1097.00,5,0,5.00
03/17/2005,19:17,1097.00,1097.00,1097.00,1097.00,45,0,45.00
03/17/2005,19:18,1097.00,1097.25,1097.00,1097.25,24,0,24.00
03/17/2005,19:19,1097.00,1097.00,1097.00,1097.00,0,1,1.00
03/17/2005,19:21,1097.00,1097.00,1097.00,1097.00,0,1,1.00
03/17/2005,19:22,1097.00,1097.00,1097.00,1097.00,0,24,24.00
03/17/2005,19:23,1097.00,1097.00,1097.00,1097.00,0,6,6.00
03/17/2005,19:24,1097.00,1097.00,1097.00,1097.00,0,7,7.00
03/17/2005,19:25,1097.00,1097.00,1097.00,1097.00,0,4,4.00
03/17/2005,19:26,1097.00,1097.00,1097.00,1097.00,0,5,5.00
03/17/2005,19:27,1097.00,1097.25,1097.00,1097.00,1,15,16.00
03/17/2005,19:28,1097.00,1097.00,1097.00,1097.00,0,4,4.00
03/17/2005,19:32,1097.25,1097.25,1097.25,1097.25,2,0,2.00
03/17/2005,19:33,1097.00,1097.00,1097.00,1097.00,0,2,2.00
03/17/2005,19:35,1097.00,1097.00,1097.00,1097.00,0,3,3.00
03/17/2005,19:36,1097.00,1097.00,1097.00,1097.00,0,20,20.00
03/17/2005,19:37,1097.00,1097.00,1097.00,1097.00,0,5,5.00
03/17/2005,19:41,1097.00,1097.00,1096.75,1096.75,0,5,5.00
03/17/2005,19:42,1096.75,1096.75,1096.75,1096.75,0,1,1.00
03/17/2005,19:44,1096.75,1096.75,1096.75,1096.75,0,2,2.00
03/17/2005,19:45,1096.75,1096.75,1096.75,1096.75,0,36,36.00
03/17/2005,19:46,1097.00,1097.00,1097.00,1097.00,3,0,3.00
03/17/2005,19:48,1096.75,1096.75,1096.75,1096.75,0,11,11.00
03/17/2005,19:50,1096.75,1096.75,1096.75,1096.75,0,2,2.00
03/17/2005,19:51,1096.75,1096.75,1096.75,1096.75,0,2,2.00
03/17/2005,19:56,1097.00,1097.00,1097.00,1097.00,1,0,1.00
03/17/2005,19:59,1096.75,1097.00,1096.50,1097.00,2,202,204.00
03/17/2005,20:00,1096.75,1096.75,1096.75,1096.75,0,1,1.00
03/17/2005,20:04,1096.75,1096.75,1096.75,1096.75,0,3,3.00
03/17/2005,20:06,1096.75,1096.75,1096.75,1096.75,0,1,1.00
03/17/2005,20:08,1096.50,1096.50,1096.50,1096.50,0,20,20.00
03/17/2005,20:10,1096.75,1096.75,1096.75,1096.75,20,0,20.00
03/17/2005,20:11,1096.75,1096.75,1096.75,1096.75,4,0,4.00
03/17/2005,20:12,1096.75,1096.75,1096.75,1096.75,6,0,6.00
03/17/2005,20:14,1096.75,1096.75,1096.75,1096.75,42,0,42.00
03/17/2005,20:15,1096.75,1096.75,1096.75,1096.75,3,0,3.00
03/17/2005,20:16,1096.75,1096.75,1096.75,1096.75,2,0,2.00
03/17/2005,20:17,1096.75,1096.75,1096.75,1096.75,25,0,25.00
03/17/2005,20:18,1096.50,1096.50,1096.50,1096.50,0,8,8.00
03/17/2005,20:22,1096.50,1096.50,1096.50,1096.50,0,1,1.00
03/17/2005,20:23,1096.75,1096.75,1096.75,1096.75,5,0,5.00
03/17/2005,20:28,1096.75,1096.75,1096.75,1096.75,5,0,5.00
03/17/2005,20:32,1096.75,1096.75,1096.75,1096.75,1,0,1.00
03/17/2005,20:33,1096.75,1096.75,1096.75,1096.75,41,0,41.00
03/17/2005,20:34,1096.75,1096.75,1096.75,1096.75,3,0,3.00
03/17/2005,20:36,1096.75,1096.75,1096.75,1096.75,4,0,4.00
03/17/2005,20:37,1097.00,1097.00,1096.75,1096.75,1,2,3.00
03/17/2005,20:40,1096.75,1096.75,1096.75,1096.75,0,5,5.00
03/17/2005,20:41,1096.75,1096.75,1096.75,1096.75,0,2,2.00
03/17/2005,20:42,1096.75,1096.75,1096.75,1096.75,0,3,3.00
03/17/2005,20:43,1096.75,1096.75,1096.75,1096.75,0,2,2.00
03/17/2005,20:44,1097.00,1097.00,1096.75,1096.75,1,3,4.00
03/17/2005,20:47,1096.75,1096.75,1096.75,1096.75,0,26,26.00
03/17/2005,20:48,1096.75,1096.75,1096.75,1096.75,0,1,1.00
03/17/2005,20:49,1096.75,1097.00,1096.75,1097.00,2,3,5.00
03/17/2005,20:51,1096.75,1096.75,1096.75,1096.75,0,16,16.00
03/17/2005,20:54,1096.75,1096.75,1096.75,1096.75,0,25,25.00
03/17/2005,21:00,1096.75,1096.75,1096.75,1096.75,0,5,5.00
03/17/2005,21:01,1096.50,1096.50,1096.50,1096.50,0,89,89.00
03/17/2005,21:04,1096.25,1096.50,1096.25,1096.25,1,6,7.00
03/17/2005,21:05,1096.25,1096.50,1096.25,1096.50,3,4,7.00
03/17/2005,21:06,1096.50,1096.50,1096.50,1096.50,1,0,1.00
03/17/2005,21:10,1096.25,1096.25,1096.25,1096.25,0,6,6.00
03/17/2005,21:11,1096.25,1096.50,1096.25,1096.50,2,1,3.00
03/17/2005,21:13,1096.25,1096.25,1096.25,1096.25,0,2,2.00
03/17/2005,21:22,1096.50,1096.50,1096.50,1096.50,25,0,25.00
03/17/2005,21:24,1096.50,1096.50,1096.50,1096.50,4,0,4.00
03/17/2005,21:25,1096.50,1096.50,1096.50,1096.50,1,0,1.00
03/17/2005,21:28,1096.25,1096.25,1096.25,1096.25,0,3,3.00
03/17/2005,21:29,1096.50,1096.50,1096.50,1096.50,2,0,2.00
03/17/2005,21:38,1096.50,1096.50,1096.50,1096.50,4,0,4.00
03/17/2005,21:41,1096.25,1096.25,1096.25,1096.25,0,2,2.00
03/17/2005,21:42,1096.25,1096.25,1096.25,1096.25,0,1,1.00
03/17/2005,21:46,1096.50,1096.50,1096.25,1096.25,5,15,20.00
03/17/2005,21:47,1096.25,1096.25,1096.25,1096.25,0,10,10.00
03/17/2005,21:49,1096.25,1096.25,1096.25,1096.25,0,4,4.00
03/17/2005,21:50,1096.25,1096.25,1096.25,1096.25,0,5,5.00
03/17/2005,21:55,1096.25,1096.25,1096.25,1096.25,0,50,50.00
03/17/2005,22:00,1096.50,1096.50,1096.50,1096.50,5,0,5.00
03/17/2005,22:01,1096.50,1096.50,1096.50,1096.50,16,0,16.00
03/17/2005,22:03,1096.50,1096.50,1096.50,1096.50,2,0,2.00
03/17/2005,22:05,1096.50,1096.50,1096.50,1096.50,28,0,28.00
03/17/2005,22:06,1096.50,1096.50,1096.50,1096.50,1,0,1.00
03/17/2005,22:07,1096.50,1096.50,1096.50,1096.50,2,0,2.00
03/17/2005,22:10,1096.50,1096.50,1096.50,1096.50,10,0,10.00
03/17/2005,22:11,1096.50,1096.50,1096.50,1096.50,4,0,4.00
03/17/2005,22:21,1096.50,1096.50,1096.50,1096.50,1,0,1.00
03/17/2005,22:22,1096.50,1096.50,1096.50,1096.50,1,0,1.00
03/17/2005,22:26,1096.50,1096.50,1096.50,1096.50,1,0,1.00
03/17/2005,22:28,1096.50,1096.50,1096.50,1096.50,1,0,1.00
03/17/2005,22:30,1096.50,1096.50,1096.50,1096.50,26,0,26.00
03/17/2005,22:31,1096.75,1096.75,1096.50,1096.50,2,1,3.00
03/17/2005,22:33,1096.50,1096.50,1096.50,1096.50,0,1,1.00
03/17/2005,22:36,1096.50,1096.50,1096.50,1096.50,0,7,7.00
03/17/2005,22:46,1096.75,1096.75,1096.75,1096.75,1,0,1.00
03/17/2005,22:47,1096.50,1096.50,1096.50,1096.50,0,19,19.00
03/17/2005,22:48,1096.25,1096.25,1096.25,1096.25,0,50,50.00
03/17/2005,22:49,1096.25,1096.25,1096.25,1096.25,0,10,10.00
03/17/2005,22:51,1096.25,1096.25,1096.25,1096.25,0,91,91.00
03/17/2005,22:52,1096.25,1096.50,1096.25,1096.50,2,10,12.00
03/17/2005,22:53,1096.25,1096.25,1096.25,1096.25,0,19,19.00
03/17/2005,22:54,1096.25,1096.25,1096.25,1096.25,0,99,99.00
03/17/2005,23:00,1096.00,1096.00,1096.00,1096.00,0,125,125.00
03/17/2005,23:01,1096.00,1096.00,1096.00,1096.00,0,15,15.00
03/17/2005,23:04,1096.00,1096.00,1096.00,1096.00,0,2,2.00
03/17/2005,23:07,1096.25,1096.25,1096.25,1096.25,15,0,15.00
03/17/2005,23:13,1096.25,1096.25,1096.25,1096.25,1,0,1.00
03/17/2005,23:19,1096.00,1096.00,1096.00,1096.00,0,109,109.00
03/17/2005,23:20,1095.75,1095.75,1095.50,1095.75,2,82,84.00
03/17/2005,23:21,1095.75,1095.75,1095.50,1095.50,10,149,159.00
03/17/2005,23:22,1095.50,1096.00,1095.50,1096.00,1,15,16.00
03/17/2005,23:25,1095.75,1095.75,1095.75,1095.75,0,2,2.00
03/17/2005,23:26,1096.00,1096.00,1096.00,1096.00,24,0,24.00
03/17/2005,23:28,1096.00,1096.00,1096.00,1096.00,3,0,3.00
03/17/2005,23:29,1095.75,1095.75,1095.75,1095.75,0,3,3.00
03/17/2005,23:37,1095.75,1095.75,1095.75,1095.75,0,2,2.00
03/17/2005,23:40,1096.00,1096.00,1096.00,1096.00,2,0,2.00
03/17/2005,23:55,1095.75,1095.75,1095.75,1095.75,0,2,2.00
03/17/2005,23:56,1095.75,1095.75,1095.75,1095.75,0,1,1.00
03/17/2005,23:58,1096.00,1096.00,1096.00,1096.00,11,0,11.00
03/18/2005,00:01,1096.00,1096.00,1096.00,1096.00,7,0,7.00
03/18/2005,00:04,1096.00,1096.00,1096.00,1096.00,4,0,4.00
03/18/2005,00:06,1096.00,1096.00,1096.00,1096.00,2,0,2.00
03/18/2005,00:07,1096.00,1096.00,1096.00,1096.00,1,0,1.00
03/18/2005,00:09,1096.25,1096.25,1096.25,1096.25,1,0,1.00
03/18/2005,00:10,1096.00,1096.00,1096.00,1096.00,0,4,4.00
03/18/2005,00:15,1096.00,1096.00,1096.00,1096.00,0,11,11.00
03/18/2005,00:16,1095.75,1095.75,1095.75,1095.75,0,1,1.00
03/18/2005,00:26,1096.00,1096.00,1096.00,1096.00,1,0,1.00
03/18/2005,00:27,1096.00,1096.00,1096.00,1096.00,1,0,1.00
03/18/2005,00:32,1096.00,1096.00,1095.75,1095.75,1,3,4.00
03/18/2005,00:33,1095.75,1095.75,1095.75,1095.75,0,4,4.00
03/18/2005,00:35,1096.00,1096.00,1096.00,1096.00,12,0,12.00
03/18/2005,00:36,1096.00,1096.00,1096.00,1096.00,1,0,1.00
03/18/2005,00:38,1096.00,1096.00,1096.00,1096.00,1,0,1.00
03/18/2005,00:39,1096.00,1096.00,1096.00,1096.00,2,0,2.00
03/18/2005,00:40,1096.25,1096.25,1096.25,1096.25,71,0,71.00
03/18/2005,00:41,1096.25,1096.25,1096.25,1096.25,4,0,4.00
03/18/2005,00:45,1096.50,1096.50,1096.50,1096.50,15,0,15.00
03/18/2005,00:46,1096.50,1096.50,1096.50,1096.50,1,0,1.00
03/18/2005,00:47,1096.50,1097.25,1096.50,1097.00,296,98,394.00
03/18/2005,00:48,1097.00,1097.00,1096.75,1097.00,10,7,17.00
03/18/2005,00:49,1097.00,1097.00,1097.00,1097.00,4,0,4.00
03/18/2005,00:50,1097.00,1097.00,1097.00,1097.00,1,0,1.00
03/18/2005,00:52,1096.75,1096.75,1096.75,1096.75,0,49,49.00
03/18/2005,00:53,1097.00,1097.00,1097.00,1097.00,46,0,46.00
03/18/2005,00:54,1097.00,1097.00,1097.00,1097.00,1,0,1.00
03/18/2005,00:58,1097.00,1097.00,1097.00,1097.00,1,0,1.00
03/18/2005,00:59,1096.75,1097.00,1096.75,1097.00,3,10,13.00
03/18/2005,01:02,1097.00,1097.00,1096.75,1096.75,22,2,24.00
03/18/2005,01:03,1097.00,1097.25,1097.00,1097.25,4,0,4.00
03/18/2005,01:04,1097.00,1097.00,1097.00,1097.00,0,9,9.00
03/18/2005,01:05,1097.00,1097.00,1097.00,1097.00,0,6,6.00
03/18/2005,01:10,1097.00,1097.00,1097.00,1097.00,0,14,14.00
03/18/2005,01:11,1097.00,1097.00,1097.00,1097.00,0,1,1.00
03/18/2005,01:12,1097.00,1097.00,1097.00,1097.00,0,87,87.00
03/18/2005,01:14,1097.25,1097.25,1097.25,1097.25,1,0,1.00
03/18/2005,01:15,1097.25,1097.25,1097.25,1097.25,20,0,20.00
03/18/2005,01:18,1097.00,1097.00,1096.75,1097.00,10,185,195.00
03/18/2005,01:19,1097.00,1097.25,1097.00,1097.25,16,0,16.00
03/18/2005,01:23,1096.75,1096.75,1096.75,1096.75,0,1,1.00
03/18/2005,01:26,1096.75,1097.00,1096.75,1097.00,2,1,3.00
03/18/2005,01:29,1097.00,1097.00,1097.00,1097.00,1,0,1.00
03/18/2005,01:31,1096.75,1096.75,1096.75,1096.75,0,7,7.00
03/18/2005,01:33,1096.75,1096.75,1096.75,1096.75,0,1,1.00
03/18/2005,01:35,1097.00,1097.00,1097.00,1097.00,4,0,4.00
03/18/2005,01:36,1096.75,1097.00,1096.75,1097.00,20,1,21.00
03/18/2005,01:37,1097.00,1097.00,1097.00,1097.00,15,0,15.00
03/18/2005,01:41,1096.75,1096.75,1096.75,1096.75,0,10,10.00
03/18/2005,01:42,1096.75,1096.75,1096.75,1096.75,0,124,124.00
03/18/2005,01:43,1096.75,1096.75,1096.75,1096.75,0,78,78.00
03/18/2005,01:44,1096.75,1096.75,1096.75,1096.75,0,13,13.00
03/18/2005,01:45,1096.75,1096.75,1096.75,1096.75,0,139,139.00
03/18/2005,01:46,1096.75,1096.75,1096.75,1096.75,0,15,15.00
03/18/2005,01:47,1097.00,1097.00,1097.00,1097.00,1,0,1.00
03/18/2005,01:51,1096.75,1096.75,1096.75,1096.75,0,35,35.00
03/18/2005,01:52,1096.75,1096.75,1096.75,1096.75,0,38,38.00
03/18/2005,01:54,1096.75,1097.00,1096.75,1096.75,1,31,32.00
03/18/2005,01:55,1096.50,1096.50,1096.50,1096.50,0,111,111.00
03/18/2005,01:58,1096.75,1096.75,1096.75,1096.75,10,0,10.00
03/18/2005,02:00,1096.50,1096.50,1096.50,1096.50,0,3,3.00
03/18/2005,02:01,1096.50,1097.00,1096.50,1097.00,167,42,209.00
03/18/2005,02:02,1097.00,1097.00,1096.75,1097.00,162,2,164.00
03/18/2005,02:03,1097.00,1097.25,1097.00,1097.25,15,0,15.00
03/18/2005,02:04,1097.25,1097.50,1097.25,1097.50,284,0,284.00
03/18/2005,02:05,1097.25,1097.25,1097.25,1097.25,0,35,35.00
03/18/2005,02:06,1097.25,1097.25,1097.25,1097.25,0,191,191.00
03/18/2005,02:07,1097.25,1097.25,1097.00,1097.00,0,11,11.00
03/18/2005,02:08,1097.00,1097.25,1097.00,1097.00,2,7,9.00
03/18/2005,02:09,1097.00,1097.25,1097.00,1097.00,101,8,109.00
03/18/2005,02:10,1097.00,1097.00,1097.00,1097.00,0,2,2.00
03/18/2005,02:11,1097.00,1097.25,1097.00,1097.25,56,3,59.00
03/18/2005,02:12,1097.25,1097.25,1097.25,1097.25,40,0,40.00
03/18/2005,02:14,1097.50,1097.50,1097.25,1097.25,1,1,2.00
03/18/2005,02:15,1097.25,1097.25,1097.25,1097.25,0,1,1.00
03/18/2005,02:16,1097.50,1097.50,1097.25,1097.25,23,3,26.00
03/18/2005,02:17,1097.25,1097.25,1097.25,1097.25,0,187,187.00
03/18/2005,02:18,1097.50,1097.50,1097.25,1097.25,42,4,46.00
03/18/2005,02:19,1097.50,1097.50,1097.25,1097.50,371,1,372.00
03/18/2005,02:20,1097.75,1097.75,1097.50,1097.75,29,20,49.00
03/18/2005,02:21,1097.75,1098.00,1097.75,1097.75,343,4,347.00
03/18/2005,02:22,1097.75,1098.00,1097.75,1097.75,1,53,54.00
03/18/2005,02:23,1098.00,1098.00,1097.75,1097.75,5,26,31.00
03/18/2005,02:24,1097.75,1098.00,1097.75,1098.00,1,2,3.00
03/18/2005,02:25,1097.75,1098.00,1097.75,1097.75,1,7,8.00
03/18/2005,02:26,1097.75,1098.00,1097.75,1098.00,173,55,228.00
03/18/2005,02:27,1098.00,1098.25,1097.75,1097.75,253,96,349.00
03/18/2005,02:28,1098.00,1098.00,1098.00,1098.00,105,0,105.00
03/18/2005,02:29,1097.75,1098.25,1097.75,1098.00,17,34,51.00
03/18/2005,02:30,1098.00,1098.00,1098.00,1098.00,0,25,25.00
03/18/2005,02:31,1098.00,1098.00,1098.00,1098.00,0,29,29.00
03/18/2005,02:33,1098.00,1098.25,1098.00,1098.00,24,45,69.00
03/18/2005,02:34,1098.00,1098.00,1098.00,1098.00,0,59,59.00
03/18/2005,02:36,1098.00,1098.25,1098.00,1098.25,161,2,163.00
03/18/2005,02:37,1098.25,1098.25,1098.25,1098.25,1,0,1.00
03/18/2005,02:38,1098.00,1098.25,1098.00,1098.00,232,34,266.00
03/18/2005,02:39,1097.75,1098.00,1097.50,1097.50,3,49,52.00
03/18/2005,02:40,1097.50,1097.50,1097.50,1097.50,0,100,100.00
03/18/2005,02:41,1097.50,1097.50,1097.25,1097.50,9,3,12.00
03/18/2005,02:42,1097.50,1097.50,1097.50,1097.50,4,0,4.00
03/18/2005,02:43,1097.50,1097.50,1097.50,1097.50,18,0,18.00
03/18/2005,02:44,1097.50,1097.50,1097.50,1097.50,21,0,21.00
03/18/2005,02:45,1097.50,1097.50,1097.50,1097.50,11,0,11.00
03/18/2005,02:46,1097.50,1097.50,1097.50,1097.50,10,0,10.00
03/18/2005,02:47,1097.25,1097.25,1097.25,1097.25,0,1,1.00
03/18/2005,02:49,1097.50,1097.50,1097.25,1097.50,6,1,7.00
03/18/2005,02:50,1097.50,1097.50,1097.50,1097.50,1,0,1.00
03/18/2005,02:51,1097.50,1097.50,1097.50,1097.50,15,0,15.00
03/18/2005,02:52,1097.50,1097.50,1097.50,1097.50,1,0,1.00
03/18/2005,02:54,1097.50,1097.75,1097.50,1097.50,23,45,68.00
03/18/2005,02:56,1097.25,1097.25,1097.25,1097.25,0,97,97.00
03/18/2005,02:57,1097.25,1097.25,1097.00,1097.00,0,58,58.00
03/18/2005,02:58,1097.00,1097.00,1097.00,1097.00,0,3,3.00
03/18/2005,03:00,1097.00,1097.00,1097.00,1097.00,0,1,1.00
03/18/2005,03:01,1097.00,1097.00,1096.75,1097.00,2,44,46.00
03/18/2005,03:02,1097.00,1097.00,1097.00,1097.00,23,0,23.00
03/18/2005,03:03,1097.00,1097.00,1097.00,1097.00,1,0,1.00
03/18/2005,03:04,1097.00,1097.00,1097.00,1097.00,12,0,12.00
03/18/2005,03:05,1097.00,1097.00,1097.00,1097.00,10,0,10.00
03/18/2005,03:06,1097.25,1097.25,1097.25,1097.25,1,0,1.00
03/18/2005,03:07,1097.25,1097.25,1097.25,1097.25,2,0,2.00
03/18/2005,03:08,1097.00,1097.00,1097.00,1097.00,0,6,6.00
03/18/2005,03:09,1097.00,1097.25,1097.00,1097.00,1,2,3.00
03/18/2005,03:10,1097.00,1097.00,1096.75,1097.00,82,29,111.00
03/18/2005,03:11,1097.00,1097.00,1097.00,1097.00,11,0,11.00
03/18/2005,03:12,1097.00,1097.00,1096.75,1096.75,2,2,4.00
03/18/2005,03:13,1097.00,1097.00,1097.00,1097.00,15,0,15.00
03/18/2005,03:14,1096.75,1096.75,1096.75,1096.75,0,1,1.00
03/18/2005,03:15,1096.75,1096.75,1096.75,1096.75,0,44,44.00
03/18/2005,03:16,1097.00,1097.00,1097.00,1097.00,52,0,52.00
03/18/2005,03:17,1097.25,1097.25,1097.25,1097.25,1,0,1.00
03/18/2005,03:18,1097.00,1097.00,1097.00,1097.00,0,76,76.00
03/18/2005,03:19,1097.00,1097.00,1097.00,1097.00,0,5,5.00
03/18/2005,03:21,1096.75,1096.75,1096.75,1096.75,0,3,3.00
03/18/2005,03:22,1097.00,1097.00,1097.00,1097.00,1,0,1.00
03/18/2005,03:26,1096.75,1096.75,1096.75,1096.75,0,37,37.00
03/18/2005,03:27,1096.75,1096.75,1096.75,1096.75,0,31,31.00
03/18/2005,03:28,1096.50,1096.50,1096.50,1096.50,0,3,3.00
03/18/2005,03:30,1096.50,1096.50,1096.50,1096.50,0,116,116.00
03/18/2005,03:31,1096.25,1096.50,1096.25,1096.50,25,41,66.00
03/18/2005,03:32,1096.50,1096.50,1096.50,1096.50,10,0,10.00
03/18/2005,03:35,1096.50,1096.50,1096.50,1096.50,1,0,1.00
03/18/2005,03:37,1096.50,1096.75,1096.50,1096.75,95,0,95.00
03/18/2005,03:38,1096.75,1096.75,1096.75,1096.75,1,0,1.00
03/18/2005,03:40,1096.75,1097.00,1096.75,1096.75,57,9,66.00
03/18/2005,03:41,1096.75,1096.75,1096.75,1096.75,0,3,3.00
03/18/2005,03:43,1096.75,1097.00,1096.75,1097.00,1,9,10.00
03/18/2005,03:45,1096.75,1096.75,1096.75,1096.75,0,8,8.00
03/18/2005,03:46,1096.75,1096.75,1096.75,1096.75,0,11,11.00
03/18/2005,03:47,1096.75,1096.75,1096.75,1096.75,0,37,37.00
03/18/2005,03:48,1096.75,1096.75,1096.75,1096.75,0,8,8.00
03/18/2005,03:50,1096.75,1096.75,1096.75,1096.75,0,11,11.00
03/18/2005,03:51,1096.75,1096.75,1096.75,1096.75,0,25,25.00
03/18/2005,03:52,1096.75,1096.75,1096.75,1096.75,0,11,11.00
03/18/2005,03:55,1096.75,1096.75,1096.75,1096.75,0,4,4.00
03/18/2005,03:56,1096.75,1096.75,1096.75,1096.75,0,1,1.00
03/18/2005,03:57,1096.50,1096.50,1096.50,1096.50,0,2,2.00
03/18/2005,03:58,1096.50,1096.50,1096.50,1096.50,0,7,7.00
03/18/2005,03:59,1096.25,1096.25,1096.25,1096.25,0,30,30.00
03/18/2005,04:00,1096.25,1096.25,1096.00,1096.25,6,81,87.00
03/18/2005,04:01,1096.25,1096.25,1096.00,1096.00,102,155,257.00
03/18/2005,04:02,1096.00,1096.00,1095.75,1096.00,7,6,13.00
03/18/2005,04:03,1096.00,1096.00,1096.00,1096.00,5,0,5.00
03/18/2005,04:04,1096.00,1096.00,1096.00,1096.00,11,0,11.00
03/18/2005,04:05,1096.00,1096.00,1096.00,1096.00,10,0,10.00
03/18/2005,04:06,1096.25,1096.50,1096.25,1096.50,211,0,211.00
03/18/2005,04:07,1096.50,1096.75,1096.50,1096.50,2,1,3.00
03/18/2005,04:08,1096.50,1096.50,1096.50,1096.50,0,50,50.00
03/18/2005,04:09,1096.50,1096.50,1096.50,1096.50,0,1,1.00
03/18/2005,04:10,1096.50,1096.50,1096.50,1096.50,0,8,8.00
03/18/2005,04:11,1096.50,1096.50,1096.50,1096.50,0,6,6.00
03/18/2005,04:12,1096.50,1096.50,1096.50,1096.50,0,15,15.00
03/18/2005,04:13,1096.50,1096.75,1096.50,1096.75,1,4,5.00
03/18/2005,04:14,1096.50,1096.50,1096.50,1096.50,0,1,1.00
03/18/2005,04:15,1096.75,1097.00,1096.75,1096.75,245,20,265.00
03/18/2005,04:16,1097.00,1097.00,1096.75,1097.00,55,15,70.00
03/18/2005,04:17,1097.00,1097.25,1097.00,1097.00,122,2,124.00
03/18/2005,04:18,1097.00,1097.00,1096.75,1096.75,0,51,51.00
03/18/2005,04:19,1096.75,1096.75,1096.75,1096.75,0,47,47.00
03/18/2005,04:21,1096.75,1096.75,1096.75,1096.75,0,1,1.00
03/18/2005,04:23,1096.75,1096.75,1096.75,1096.75,0,2,2.00
03/18/2005,04:24,1097.00,1097.00,1097.00,1097.00,4,0,4.00
03/18/2005,04:25,1097.00,1097.00,1097.00,1097.00,5,0,5.00
03/18/2005,04:26,1096.75,1096.75,1096.75,1096.75,0,50,50.00
03/18/2005,04:27,1096.75,1097.00,1096.75,1097.00,80,27,107.00
03/18/2005,04:28,1096.75,1096.75,1096.75,1096.75,0,25,25.00
03/18/2005,04:29,1096.75,1096.75,1096.75,1096.75,0,15,15.00
03/18/2005,04:30,1096.75,1096.75,1096.75,1096.75,0,17,17.00
03/18/2005,04:32,1096.75,1096.75,1096.75,1096.75,0,5,5.00
03/18/2005,04:36,1096.50,1096.50,1096.50,1096.50,0,1,1.00
03/18/2005,04:38,1096.75,1096.75,1096.75,1096.75,24,0,24.00
03/18/2005,04:39,1096.75,1096.75,1096.75,1096.75,2,0,2.00
03/18/2005,04:40,1096.75,1096.75,1096.75,1096.75,2,0,2.00
03/18/2005,04:42,1096.75,1096.75,1096.75,1096.75,25,0,25.00
03/18/2005,04:45,1096.75,1096.75,1096.75,1096.75,36,0,36.00
03/18/2005,04:46,1096.75,1097.00,1096.75,1096.75,10,1,11.00
03/18/2005,04:48,1097.00,1097.00,1097.00,1097.00,101,0,101.00
03/18/2005,04:49,1097.00,1097.25,1097.00,1097.00,224,6,230.00
03/18/2005,04:50,1097.00,1097.00,1096.50,1096.75,21,161,182.00
03/18/2005,04:51,1096.75,1096.75,1096.75,1096.75,34,0,34.00
03/18/2005,04:52,1097.00,1097.00,1097.00,1097.00,89,0,89.00
03/18/2005,04:53,1097.00,1097.25,1097.00,1097.25,70,0,70.00
03/18/2005,04:54,1097.25,1097.25,1097.25,1097.25,101,0,101.00
03/18/2005,04:55,1097.25,1097.25,1097.25,1097.25,6,0,6.00
03/18/2005,04:56,1097.00,1097.00,1097.00,1097.00,0,4,4.00
03/18/2005,04:58,1097.25,1097.25,1097.25,1097.25,2,0,2.00
03/18/2005,04:59,1097.25,1097.25,1097.25,1097.25,7,0,7.00
03/18/2005,05:00,1097.25,1097.25,1097.25,1097.25,12,0,12.00
03/18/2005,05:01,1097.25,1097.25,1097.00,1097.00,23,84,107.00
03/18/2005,05:02,1097.25,1097.25,1097.00,1097.00,43,58,101.00
03/18/2005,05:03,1097.00,1097.00,1097.00,1097.00,0,1,1.00
03/18/2005,05:04,1096.75,1096.75,1096.75,1096.75,0,53,53.00
03/18/2005,05:05,1096.75,1096.75,1096.75,1096.75,0,56,56.00
03/18/2005,05:06,1097.00,1097.00,1097.00,1097.00,8,0,8.00
03/18/2005,05:08,1097.00,1097.00,1097.00,1097.00,162,0,162.00
03/18/2005,05:10,1097.00,1097.00,1097.00,1097.00,132,0,132.00
03/18/2005,05:11,1097.00,1097.00,1097.00,1097.00,2,0,2.00
03/18/2005,05:14,1097.00,1097.00,1096.75,1097.00,11,6,17.00
03/18/2005,05:15,1097.00,1097.00,1097.00,1097.00,3,0,3.00
03/18/2005,05:16,1097.25,1097.50,1097.25,1097.50,133,0,133.00
03/18/2005,05:17,1097.50,1097.50,1097.50,1097.50,73,0,73.00
03/18/2005,05:18,1097.50,1097.75,1097.50,1097.50,18,2,20.00
03/18/2005,05:19,1097.25,1097.25,1097.25,1097.25,0,19,19.00
03/18/2005,05:20,1097.25,1097.50,1097.25,1097.50,1,10,11.00
03/18/2005,05:21,1097.25,1097.25,1097.25,1097.25,0,10,10.00
03/18/2005,05:22,1097.25,1097.25,1097.25,1097.25,0,3,3.00
03/18/2005,05:25,1097.25,1097.25,1097.25,1097.25,0,6,6.00
03/18/2005,05:26,1097.50,1097.50,1097.50,1097.50,41,0,41.00
03/18/2005,05:27,1097.50,1097.50,1097.50,1097.50,176,0,176.00
03/18/2005,05:28,1097.75,1097.75,1097.75,1097.75,5,0,5.00
03/18/2005,05:30,1097.50,1097.50,1097.50,1097.50,0,6,6.00
03/18/2005,05:32,1097.75,1097.75,1097.50,1097.50,1,4,5.00
03/18/2005,05:33,1097.50,1097.50,1097.50,1097.50,0,62,62.00
03/18/2005,05:34,1097.50,1097.50,1097.50,1097.50,0,25,25.00
03/18/2005,05:36,1097.50,1097.50,1097.50,1097.50,0,1,1.00
03/18/2005,05:37,1097.25,1097.25,1097.25,1097.25,0,6,6.00
03/18/2005,05:38,1097.25,1097.25,1097.25,1097.25,0,41,41.00
03/18/2005,05:39,1097.25,1097.25,1097.25,1097.25,0,10,10.00
03/18/2005,05:40,1097.50,1097.50,1097.50,1097.50,21,0,21.00
03/18/2005,05:41,1097.75,1097.75,1097.50,1097.50,1,11,12.00
03/18/2005,05:42,1097.25,1097.50,1097.25,1097.25,1,44,45.00
03/18/2005,05:43,1097.25,1097.25,1097.00,1097.00,0,54,54.00
03/18/2005,05:44,1097.25,1097.25,1097.00,1097.00,1,50,51.00
03/18/2005,05:46,1097.25,1097.25,1097.25,1097.25,23,0,23.00
03/18/2005,05:47,1097.25,1097.25,1097.25,1097.25,3,0,3.00
03/18/2005,05:48,1097.25,1097.50,1097.25,1097.50,166,0,166.00
03/18/2005,05:49,1097.50,1097.50,1097.25,1097.25,7,61,68.00
03/18/2005,05:50,1097.25,1097.25,1097.25,1097.25,0,24,24.00
03/18/2005,05:51,1097.25,1097.25,1097.25,1097.25,0,2,2.00
03/18/2005,05:52,1097.25,1097.25,1097.25,1097.25,0,6,6.00
03/18/2005,05:53,1097.25,1097.50,1097.25,1097.25,1,97,98.00
03/18/2005,05:54,1097.25,1097.50,1097.25,1097.25,50,105,155.00
03/18/2005,05:55,1097.25,1097.25,1097.25,1097.25,0,4,4.00
03/18/2005,05:56,1097.25,1097.50,1097.25,1097.25,21,230,251.00
03/18/2005,05:57,1097.00,1097.00,1097.00,1097.00,0,181,181.00
03/18/2005,05:59,1097.25,1097.50,1097.25,1097.25,9,5,14.00
03/18/2005,06:00,1097.25,1097.25,1097.25,1097.25,0,7,7.00
03/18/2005,06:01,1097.25,1097.25,1097.25,1097.25,0,1,1.00
03/18/2005,06:02,1097.25,1097.25,1097.25,1097.25,0,10,10.00
03/18/2005,06:03,1097.25,1097.25,1097.25,1097.25,0,1,1.00
03/18/2005,06:04,1097.25,1097.25,1097.25,1097.25,0,1,1.00
03/18/2005,06:05,1097.25,1097.25,1097.25,1097.25,0,16,16.00
03/18/2005,06:06,1097.25,1097.25,1097.25,1097.25,0,5,5.00
03/18/2005,06:07,1097.25,1097.25,1097.00,1097.25,2,36,38.00
03/18/2005,06:08,1097.00,1097.25,1097.00,1097.00,1,84,85.00
03/18/2005,06:09,1097.00,1097.00,1097.00,1097.00,0,1,1.00
03/18/2005,06:10,1097.00,1097.00,1097.00,1097.00,0,231,231.00
03/18/2005,06:11,1097.00,1097.00,1097.00,1097.00,0,60,60.00
03/18/2005,06:12,1097.00,1097.00,1097.00,1097.00,0,1,1.00
03/18/2005,06:14,1096.75,1096.75,1096.75,1096.75,0,50,50.00
03/18/2005,06:15,1097.00,1097.00,1097.00,1097.00,53,0,53.00
03/18/2005,06:16,1097.00,1097.00,1097.00,1097.00,2,0,2.00
03/18/2005,06:17,1097.00,1097.00,1096.75,1097.00,10,100,110.00
03/18/2005,06:18,1097.00,1097.00,1097.00,1097.00,3,0,3.00
03/18/2005,06:20,1097.00,1097.00,1097.00,1097.00,35,0,35.00
03/18/2005,06:21,1097.00,1097.00,1097.00,1097.00,5,0,5.00
03/18/2005,06:22,1097.00,1097.25,1097.00,1097.25,23,13,36.00
03/18/2005,06:23,1097.25,1097.25,1096.75,1096.75,34,91,125.00
03/18/2005,06:24,1097.00,1097.00,1097.00,1097.00,1,0,1.00
03/18/2005,06:25,1096.75,1097.00,1096.75,1097.00,3,6,9.00
03/18/2005,06:26,1097.00,1097.00,1097.00,1097.00,3,0,3.00
03/18/2005,06:27,1097.00,1097.00,1097.00,1097.00,1,0,1.00
03/18/2005,06:29,1096.75,1097.00,1096.50,1096.75,7,186,193.00
03/18/2005,06:30,1096.75,1096.75,1096.50,1096.75,111,2,113.00
03/18/2005,06:31,1096.75,1096.75,1096.50,1096.50,12,1,13.00
03/18/2005,06:32,1096.75,1096.75,1096.75,1096.75,23,0,23.00
03/18/2005,06:33,1097.00,1097.00,1097.00,1097.00,143,0,143.00
03/18/2005,06:34,1097.00,1097.00,1097.00,1097.00,6,0,6.00
03/18/2005,06:35,1097.00,1097.25,1097.00,1097.00,132,15,147.00
03/18/2005,06:36,1097.25,1097.25,1097.00,1097.00,38,15,53.00
03/18/2005,06:37,1097.25,1097.25,1097.00,1097.25,17,13,30.00
03/18/2005,06:38,1097.25,1097.25,1097.25,1097.25,2,0,2.00
03/18/2005,06:39,1097.25,1097.25,1097.25,1097.25,11,0,11.00
03/18/2005,06:40,1097.25,1097.25,1097.25,1097.25,5,0,5.00
03/18/2005,06:43,1097.00,1097.00,1097.00,1097.00,0,20,20.00
03/18/2005,06:45,1097.25,1097.25,1097.25,1097.25,164,0,164.00
03/18/2005,06:46,1097.25,1097.50,1097.25,1097.50,48,0,48.00
03/18/2005,06:47,1097.25,1097.50,1097.25,1097.50,53,3,56.00
03/18/2005,06:48,1097.50,1098.00,1097.50,1097.75,488,120,608.00
03/18/2005,06:49,1097.75,1098.00,1097.75,1098.00,33,21,54.00
03/18/2005,06:50,1098.00,1098.00,1097.50,1097.75,63,59,122.00
03/18/2005,06:51,1097.75,1098.00,1097.75,1097.75,18,18,36.00
03/18/2005,06:52,1097.75,1098.00,1097.75,1098.00,35,1,36.00
03/18/2005,06:53,1097.75,1097.75,1097.75,1097.75,0,75,75.00
03/18/2005,06:54,1097.75,1097.75,1097.75,1097.75,0,72,72.00
03/18/2005,06:55,1097.75,1097.75,1097.50,1097.50,0,219,219.00
03/18/2005,06:56,1097.50,1097.50,1097.00,1097.00,25,380,405.00
03/18/2005,06:57,1097.00,1097.00,1097.00,1097.00,0,145,145.00
03/18/2005,06:58,1097.00,1097.25,1096.75,1097.00,45,346,391.00
03/18/2005,06:59,1096.75,1097.00,1096.75,1097.00,154,6,160.00
03/18/2005,07:00,1097.00,1097.00,1097.00,1097.00,66,0,66.00
03/18/2005,07:01,1097.00,1097.25,1097.00,1097.00,152,20,172.00
03/18/2005,07:02,1097.00,1097.25,1097.00,1097.25,222,51,273.00
03/18/2005,07:03,1097.00,1097.25,1097.00,1097.25,3,3,6.00
03/18/2005,07:04,1097.00,1097.50,1097.00,1097.50,563,2,565.00
03/18/2005,07:05,1097.25,1097.50,1097.25,1097.25,128,489,617.00
03/18/2005,07:06,1097.00,1097.00,1097.00,1097.00,0,3,3.00
03/18/2005,07:07,1097.25,1097.25,1097.00,1097.00,5,5,10.00
03/18/2005,07:08,1097.25,1097.25,1097.00,1097.00,51,117,168.00
03/18/2005,07:09,1097.00,1097.00,1096.75,1096.75,0,358,358.00
03/18/2005,07:10,1097.00,1097.00,1097.00,1097.00,62,0,62.00
03/18/2005,07:11,1097.00,1097.25,1097.00,1097.00,291,100,391.00
03/18/2005,07:12,1097.25,1097.25,1097.00,1097.00,2,108,110.00
03/18/2005,07:13,1096.75,1097.00,1096.75,1097.00,93,201,294.00
03/18/2005,07:14,1097.00,1097.00,1096.75,1097.00,21,2,23.00
03/18/2005,07:15,1097.00,1097.00,1096.75,1096.75,2,590,592.00
03/18/2005,07:16,1096.75,1097.00,1096.75,1096.75,31,249,280.00
03/18/2005,07:17,1097.00,1097.00,1097.00,1097.00,21,0,21.00
03/18/2005,07:18,1097.00,1097.00,1097.00,1097.00,50,0,50.00
03/18/2005,07:19,1097.00,1097.00,1096.75,1097.00,35,1,36.00
03/18/2005,07:20,1097.00,1097.00,1096.75,1096.75,5,305,310.00
03/18/2005,07:21,1096.75,1096.75,1096.75,1096.75,0,141,141.00
03/18/2005,07:22,1096.75,1096.75,1096.75,1096.75,0,121,121.00
03/18/2005,07:23,1097.00,1097.00,1096.75,1096.75,1,60,61.00
03/18/2005,07:24,1096.75,1096.75,1096.75,1096.75,0,138,138.00
03/18/2005,07:25,1097.00,1097.00,1097.00,1097.00,148,0,148.00
03/18/2005,07:26,1097.25,1097.25,1097.25,1097.25,7,0,7.00
03/18/2005,07:28,1097.00,1097.25,1097.00,1097.25,22,53,75.00
03/18/2005,07:29,1097.00,1097.00,1097.00,1097.00,0,10,10.00
03/18/2005,07:30,1097.00,1097.00,1097.00,1097.00,0,148,148.00
03/18/2005,07:31,1097.00,1097.00,1096.75,1096.75,2,287,289.00
03/18/2005,07:32,1096.75,1097.00,1096.50,1096.50,1,89,90.00
03/18/2005,07:33,1096.75,1096.75,1096.50,1096.75,104,3,107.00
03/18/2005,07:34,1097.00,1097.00,1096.75,1096.75,4,83,87.00
03/18/2005,07:35,1096.75,1096.75,1096.50,1096.75,1,45,46.00
03/18/2005,07:36,1096.75,1097.00,1096.50,1096.50,272,202,474.00
03/18/2005,07:37,1096.50,1096.75,1096.50,1096.75,67,19,86.00
03/18/2005,07:38,1096.75,1097.25,1096.75,1097.25,166,1,167.00
03/18/2005,07:39,1097.00,1097.00,1097.00,1097.00,0,226,226.00
03/18/2005,07:40,1097.00,1097.00,1096.75,1096.75,1,237,238.00
03/18/2005,07:41,1096.75,1096.75,1096.75,1096.75,0,29,29.00
03/18/2005,07:42,1096.75,1096.75,1096.50,1096.75,3,155,158.00
03/18/2005,07:43,1096.75,1096.75,1096.50,1096.50,35,34,69.00
03/18/2005,07:44,1096.50,1096.50,1096.25,1096.25,0,289,289.00
03/18/2005,07:45,1096.25,1096.50,1096.25,1096.25,112,14,126.00
03/18/2005,07:46,1096.25,1096.25,1096.00,1096.25,81,157,238.00
03/18/2005,07:47,1096.25,1096.50,1096.25,1096.50,146,0,146.00
03/18/2005,07:48,1096.50,1096.75,1096.50,1096.75,206,4,210.00
03/18/2005,07:49,1096.75,1096.75,1096.50,1096.50,158,2,160.00
03/18/2005,07:50,1096.50,1096.50,1096.50,1096.50,0,8,8.00
03/18/2005,07:51,1096.50,1096.75,1096.50,1096.50,11,5,16.00
03/18/2005,07:52,1096.50,1096.75,1096.50,1096.50,104,127,231.00
03/18/2005,07:53,1096.50,1096.75,1096.25,1096.25,50,145,195.00
03/18/2005,07:54,1096.25,1096.50,1096.25,1096.50,26,1,27.00
03/18/2005,07:55,1096.50,1096.50,1096.50,1096.50,79,0,79.00
03/18/2005,07:56,1096.50,1096.50,1096.25,1096.25,20,29,49.00
03/18/2005,07:57,1096.50,1096.50,1096.25,1096.50,398,30,428.00
03/18/2005,07:58,1096.25,1096.75,1096.25,1096.50,64,86,150.00
03/18/2005,07:59,1096.50,1096.75,1096.50,1096.50,50,217,267.00
03/18/2005,08:00,1096.50,1096.50,1096.50,1096.50,0,50,50.00
03/18/2005,08:01,1096.25,1097.00,1096.25,1096.75,583,246,829.00
03/18/2005,08:02,1097.00,1097.25,1097.00,1097.25,863,0,863.00
03/18/2005,08:03,1097.25,1097.50,1097.00,1097.50,444,40,484.00
03/18/2005,08:04,1097.50,1098.00,1097.50,1097.75,586,23,609.00
03/18/2005,08:05,1098.00,1098.00,1097.50,1097.75,35,157,192.00
03/18/2005,08:06,1097.50,1097.50,1097.25,1097.25,0,214,214.00
03/18/2005,08:07,1097.25,1097.50,1097.00,1097.00,43,264,307.00
03/18/2005,08:08,1097.00,1097.25,1097.00,1097.00,135,133,268.00
03/18/2005,08:09,1097.25,1097.50,1097.25,1097.25,213,26,239.00
03/18/2005,08:10,1097.25,1097.75,1097.25,1097.25,305,123,428.00
03/18/2005,08:11,1097.50,1097.50,1097.25,1097.25,3,13,16.00
03/18/2005,08:12,1097.50,1097.50,1097.25,1097.25,50,24,74.00
03/18/2005,08:13,1097.25,1097.25,1097.00,1097.00,9,140,149.00
03/18/2005,08:14,1097.00,1097.25,1097.00,1097.00,3,115,118.00
03/18/2005,08:15,1097.00,1097.00,1096.75,1097.00,89,45,134.00
03/18/2005,08:16,1097.00,1097.00,1096.50,1096.50,281,744,1025.00
03/18/2005,08:17,1096.50,1096.75,1096.25,1096.75,45,339,384.00
03/18/2005,08:18,1096.75,1096.75,1096.50,1096.50,60,12,72.00
03/18/2005,08:19,1096.50,1096.75,1096.25,1096.50,27,258,285.00
03/18/2005,08:20,1096.50,1096.50,1096.50,1096.50,74,0,74.00
03/18/2005,08:21,1096.50,1096.50,1096.25,1096.25,58,319,377.00
03/18/2005,08:22,1096.50,1096.50,1096.25,1096.50,6,15,21.00
03/18/2005,08:23,1096.50,1096.50,1096.00,1096.25,58,225,283.00
03/18/2005,08:24,1096.50,1096.50,1096.25,1096.50,3,1,4.00
03/18/2005,08:25,1096.50,1096.75,1096.25,1096.75,473,31,504.00
03/18/2005,08:26,1096.75,1097.00,1096.50,1097.00,348,6,354.00
03/18/2005,08:27,1097.00,1097.00,1096.75,1096.75,80,213,293.00
03/18/2005,08:28,1096.75,1097.00,1096.75,1097.00,13,236,249.00
03/18/2005,08:29,1096.75,1097.00,1096.75,1097.00,305,339,644.00
03/18/2005,08:30,1097.00,1097.50,1097.00,1097.25,843,540,1383.00
03/18/2005,08:31,1097.00,1097.50,1096.75,1097.00,3114,2215,5329.00
03/18/2005,08:32,1097.00,1097.75,1097.00,1097.25,2607,1936,4543.00
03/18/2005,08:33,1097.00,1097.25,1096.75,1096.75,1319,2409,3728.00
03/18/2005,08:34,1096.50,1096.75,1096.25,1096.25,2373,1880,4253.00
03/18/2005,08:35,1096.50,1096.50,1095.75,1096.25,2262,2687,4949.00
03/18/2005,08:36,1096.25,1096.25,1095.75,1096.00,437,985,1422.00
03/18/2005,08:37,1095.75,1096.75,1095.75,1096.50,1582,571,2153.00
03/18/2005,08:38,1096.50,1096.50,1096.00,1096.25,258,745,1003.00
03/18/2005,08:39,1096.25,1096.25,1095.50,1095.75,682,972,1654.00
03/18/2005,08:40,1095.75,1096.75,1095.75,1096.25,1810,477,2287.00
03/18/2005,08:41,1096.25,1097.00,1096.25,1096.75,846,411,1257.00
03/18/2005,08:42,1096.50,1097.25,1096.50,1097.00,904,873,1777.00
03/18/2005,08:43,1097.00,1097.25,1096.50,1096.75,1465,1909,3374.00
03/18/2005,08:44,1096.75,1097.50,1096.75,1097.50,1702,542,2244.00
03/18/2005,08:45,1097.50,1097.75,1097.00,1097.25,680,1079,1759.00
03/18/2005,08:46,1097.25,1097.75,1097.00,1097.25,437,383,820.00
03/18/2005,08:47,1097.50,1097.50,1097.25,1097.50,402,82,484.00
03/18/2005,08:48,1097.50,1097.75,1097.25,1097.25,58,417,475.00
03/18/2005,08:49,1097.25,1097.25,1096.75,1096.75,1418,2531,3949.00
03/18/2005,08:50,1097.00,1097.00,1095.75,1096.25,1395,2418,3813.00
03/18/2005,08:51,1096.00,1097.00,1095.75,1096.75,1052,864,1916.00
03/18/2005,08:52,1097.00,1097.00,1096.25,1096.75,652,1418,2070.00
03/18/2005,08:53,1096.75,1097.00,1096.50,1096.50,189,589,778.00
03/18/2005,08:54,1096.50,1096.75,1096.25,1096.50,165,491,656.00
03/18/2005,08:55,1096.50,1096.50,1095.75,1096.00,1156,1812,2968.00
03/18/2005,08:56,1096.00,1096.00,1095.50,1096.00,1360,1069,2429.00
03/18/2005,08:57,1096.00,1096.00,1095.00,1095.25,798,2539,3337.00
03/18/2005,08:58,1095.25,1095.50,1094.00,1094.25,1616,5175,6791.00
03/18/2005,08:59,1094.25,1094.75,1093.75,1094.50,2624,2143,4767.00
03/18/2005,09:00,1094.25,1095.00,1094.00,1094.75,2037,1458,3495.00
03/18/2005,09:01,1095.00,1095.00,1093.50,1094.00,1058,2627,3685.00
03/18/2005,09:02,1094.00,1094.25,1093.75,1094.25,557,859,1416.00
03/18/2005,09:03,1094.25,1095.00,1094.00,1094.75,2278,191,2469.00
03/18/2005,09:04,1094.75,1094.75,1094.50,1094.75,168,143,311.00
03/18/2005,09:05,1094.75,1094.75,1093.50,1094.25,1862,2744,4606.00
03/18/2005,09:06,1094.25,1095.00,1094.00,1095.00,1594,167,1761.00
03/18/2005,09:07,1095.00,1095.00,1094.25,1094.25,270,1191,1461.00
03/18/2005,09:08,1094.25,1094.50,1094.00,1094.50,420,66,486.00
03/18/2005,09:09,1094.25,1095.00,1094.25,1094.75,691,632,1323.00
03/18/2005,09:10,1094.75,1094.75,1093.75,1094.75,1597,2146,3743.00
03/18/2005,09:11,1094.75,1095.00,1094.50,1095.00,1232,279,1511.00
03/18/2005,09:12,1095.00,1096.00,1094.75,1096.00,2489,98,2587.00
03/18/2005,09:13,1095.75,1096.00,1095.75,1095.75,634,863,1497.00
03/18/2005,09:14,1095.75,1096.25,1095.25,1095.75,2203,1097,3300.00
03/18/2005,09:15,1095.75,1096.00,1095.50,1096.00,483,471,954.00
03/18/2005,09:16,1096.00,1096.50,1095.75,1096.00,1695,1116,2811.00
03/18/2005,09:17,1096.00,1096.25,1095.75,1096.00,357,232,589.00
03/18/2005,09:18,1095.75,1096.00,1094.75,1095.00,422,2404,2826.00
03/18/2005,09:19,1095.25,1095.25,1094.50,1094.75,845,1128,1973.00
03/18/2005,09:20,1094.75,1095.25,1094.50,1094.75,436,986,1422.00
03/18/2005,09:21,1095.00,1095.25,1094.75,1095.00,260,72,332.00
03/18/2005,09:22,1095.00,1095.25,1094.00,1094.00,619,3546,4165.00
03/18/2005,09:23,1094.00,1095.00,1093.75,1094.75,1612,935,2547.00
03/18/2005,09:24,1094.75,1095.00,1094.75,1095.00,414,385,799.00
03/18/2005,09:25,1095.00,1095.25,1094.75,1094.75,148,521,669.00
03/18/2005,09:26,1095.00,1095.00,1094.25,1094.75,747,665,1412.00
03/18/2005,09:27,1094.75,1094.75,1094.25,1094.25,236,583,819.00
03/18/2005,09:28,1094.50,1095.25,1094.25,1095.25,940,287,1227.00
03/18/2005,09:29,1095.25,1095.25,1094.25,1094.50,247,708,955.00
03/18/2005,09:30,1094.75,1094.75,1094.25,1094.75,480,83,563.00
03/18/2005,09:31,1094.75,1095.25,1094.50,1094.50,578,953,1531.00
03/18/2005,09:32,1094.50,1094.50,1093.75,1094.25,1035,2479,3514.00
03/18/2005,09:33,1094.50,1094.50,1093.50,1094.50,1111,1747,2858.00
03/18/2005,09:34,1094.50,1094.50,1093.50,1094.25,1338,1777,3115.00
03/18/2005,09:35,1094.25,1094.25,1093.00,1093.25,271,2762,3033.00
03/18/2005,09:36,1093.00,1093.50,1092.00,1092.50,2720,6109,8829.00
03/18/2005,09:37,1092.50,1092.75,1092.00,1092.75,2594,2114,4708.00
03/18/2005,09:38,1092.75,1093.00,1092.50,1092.75,1304,1500,2804.00
03/18/2005,09:39,1092.75,1092.75,1092.00,1092.25,702,3031,3733.00
03/18/2005,09:40,1092.25,1092.75,1092.00,1092.50,1155,871,2026.00
03/18/2005,09:41,1092.50,1093.00,1092.25,1092.75,1108,1146,2254.00
03/18/2005,09:42,1092.75,1093.00,1092.00,1092.75,1360,1720,3080.00
03/18/2005,09:43,1092.50,1092.75,1092.00,1092.50,2260,2312,4572.00
03/18/2005,09:44,1092.25,1092.75,1092.25,1092.25,363,806,1169.00
03/18/2005,09:45,1092.50,1093.25,1092.25,1092.50,2274,1027,3301.00
03/18/2005,09:46,1092.25,1092.50,1091.75,1092.50,1432,2090,3522.00
03/18/2005,09:47,1092.25,1092.75,1092.00,1092.50,528,748,1276.00
03/18/2005,09:48,1092.50,1092.50,1092.00,1092.00,91,716,807.00
03/18/2005,09:49,1092.00,1092.25,1091.50,1092.00,1206,1997,3203.00
03/18/2005,09:50,1092.00,1092.00,1091.00,1091.50,1086,3512,4598.00
03/18/2005,09:51,1091.50,1091.75,1091.00,1091.75,1572,1913,3485.00
03/18/2005,09:52,1091.50,1092.50,1091.50,1092.25,2274,535,2809.00
03/18/2005,09:53,1092.25,1092.25,1091.75,1092.00,208,718,926.00
03/18/2005,09:54,1092.00,1092.00,1091.00,1091.50,901,1565,2466.00
03/18/2005,09:55,1091.75,1092.50,1091.50,1092.25,1730,336,2066.00
03/18/2005,09:56,1092.25,1092.50,1092.00,1092.25,639,433,1072.00
03/18/2005,09:57,1092.25,1092.75,1092.00,1092.75,690,529,1219.00
03/18/2005,09:58,1092.75,1092.75,1092.25,1092.50,172,335,507.00
03/18/2005,09:59,1092.25,1092.50,1092.00,1092.25,479,456,935.00
03/18/2005,10:00,1092.25,1092.75,1092.25,1092.50,345,153,498.00
03/18/2005,10:01,1092.75,1092.75,1092.25,1092.75,247,1188,1435.00
03/18/2005,10:02,1092.75,1093.00,1092.25,1092.50,1442,559,2001.00
03/18/2005,10:03,1092.50,1092.75,1092.50,1092.50,159,178,337.00
03/18/2005,10:04,1092.75,1093.25,1092.50,1093.25,1484,145,1629.00
03/18/2005,10:05,1093.25,1094.00,1093.00,1093.50,3793,1577,5370.00
03/18/2005,10:06,1093.75,1094.00,1093.50,1094.00,2246,305,2551.00
03/18/2005,10:07,1094.00,1094.75,1094.00,1094.75,4733,1085,5818.00
03/18/2005,10:08,1094.75,1094.75,1094.00,1094.50,1640,1757,3397.00
03/18/2005,10:09,1094.50,1094.50,1094.00,1094.00,358,656,1014.00
03/18/2005,10:10,1094.25,1094.25,1094.00,1094.00,99,1385,1484.00
03/18/2005,10:11,1094.25,1094.50,1094.00,1094.25,1743,324,2067.00
03/18/2005,10:12,1094.25,1094.50,1094.00,1094.00,108,616,724.00
03/18/2005,10:13,1094.25,1094.25,1093.50,1093.75,875,1347,2222.00
03/18/2005,10:14,1093.75,1094.00,1093.25,1093.25,185,2009,2194.00
03/18/2005,10:15,1093.25,1093.50,1093.00,1093.25,1053,987,2040.00
03/18/2005,10:16,1093.25,1093.50,1093.00,1093.25,250,480,730.00
03/18/2005,10:17,1093.25,1093.75,1093.00,1093.50,1195,260,1455.00
03/18/2005,10:18,1093.50,1093.75,1093.00,1093.25,334,701,1035.00
03/18/2005,10:19,1093.25,1093.75,1093.00,1093.50,487,283,770.00
03/18/2005,10:20,1093.75,1094.00,1093.50,1093.75,1159,311,1470.00
03/18/2005,10:21,1093.75,1094.00,1093.50,1093.50,285,562,847.00
03/18/2005,10:22,1093.75,1094.00,1093.50,1094.00,281,9,290.00
03/18/2005,10:23,1093.75,1094.00,1093.75,1094.00,77,171,248.00
03/18/2005,10:24,1094.00,1094.75,1093.75,1094.75,2228,88,2316.00
03/18/2005,10:25,1094.75,1095.75,1094.50,1095.00,5310,2206,7516.00
03/18/2005,10:26,1095.00,1095.25,1094.75,1094.75,282,734,1016.00
03/18/2005,10:27,1094.75,1095.00,1094.50,1094.75,205,598,803.00
03/18/2005,10:28,1094.75,1095.75,1094.50,1095.00,1087,779,1866.00
03/18/2005,10:29,1095.25,1095.25,1094.75,1095.00,807,460,1267.00
03/18/2005,10:30,1095.00,1095.00,1094.75,1094.75,706,601,1307.00
03/18/2005,10:31,1094.75,1095.00,1094.50,1094.75,104,1173,1277.00
03/18/2005,10:32,1095.00,1095.00,1094.50,1094.75,29,833,862.00
03/18/2005,10:33,1094.75,1094.75,1094.00,1094.00,196,1539,1735.00
03/18/2005,10:34,1094.25,1094.25,1093.50,1093.50,469,1609,2078.00
03/18/2005,10:35,1093.50,1094.00,1093.50,1093.50,742,420,1162.00
03/18/2005,10:36,1093.50,1094.00,1093.25,1093.50,659,765,1424.00
03/18/2005,10:37,1093.50,1093.75,1092.75,1092.75,553,2034,2587.00
03/18/2005,10:38,1092.75,1093.25,1092.75,1093.25,938,792,1730.00
03/18/2005,10:39,1093.00,1093.25,1093.00,1093.25,263,151,414.00
03/18/2005,10:40,1093.00,1093.25,1092.75,1093.00,647,1131,1778.00
03/18/2005,10:41,1093.00,1093.25,1093.00,1093.00,41,57,98.00
03/18/2005,10:42,1093.25,1093.50,1093.00,1093.25,774,210,984.00
03/18/2005,10:43,1093.25,1093.25,1092.75,1093.00,491,1027,1518.00
03/18/2005,10:44,1093.00,1093.25,1092.75,1093.00,450,501,951.00
03/18/2005,10:45,1092.75,1093.25,1092.75,1093.00,426,73,499.00
03/18/2005,10:46,1093.25,1093.25,1092.75,1093.25,224,333,557.00
03/18/2005,10:47,1093.00,1093.25,1092.75,1093.00,497,552,1049.00
03/18/2005,10:48,1092.75,1093.00,1092.50,1092.75,348,1152,1500.00
03/18/2005,10:49,1092.75,1093.00,1092.25,1092.50,523,1972,2495.00
03/18/2005,10:50,1092.50,1092.75,1092.25,1092.50,156,604,760.00
03/18/2005,10:51,1092.50,1092.75,1092.50,1092.50,389,110,499.00
03/18/2005,10:52,1092.50,1093.00,1092.50,1092.75,489,190,679.00
03/18/2005,10:53,1093.00,1093.25,1092.75,1093.00,761,273,1034.00
03/18/2005,10:54,1093.00,1093.25,1093.00,1093.25,380,4,384.00
03/18/2005,10:55,1093.25,1093.50,1093.00,1093.25,539,356,895.00
03/18/2005,10:56,1093.25,1093.75,1093.25,1093.25,604,1039,1643.00
03/18/2005,10:57,1093.25,1093.50,1093.25,1093.25,368,477,845.00
03/18/2005,10:58,1093.25,1093.50,1093.25,1093.50,19,31,50.00
03/18/2005,10:59,1093.50,1093.50,1093.25,1093.25,83,696,779.00
03/18/2005,11:00,1093.50,1093.75,1093.25,1093.75,464,344,808.00
03/18/2005,11:01,1093.75,1093.75,1093.25,1093.50,196,465,661.00
03/18/2005,11:02,1093.25,1093.50,1093.00,1093.00,103,665,768.00
03/18/2005,11:03,1093.25,1093.75,1093.25,1093.50,434,59,493.00
03/18/2005,11:04,1093.50,1093.75,1093.25,1093.25,218,357,575.00
03/18/2005,11:05,1093.25,1093.50,1093.25,1093.25,114,87,201.00
03/18/2005,11:06,1093.25,1093.50,1093.25,1093.25,426,28,454.00
03/18/2005,11:07,1093.25,1093.50,1093.25,1093.25,168,24,192.00
03/18/2005,11:08,1093.50,1093.50,1092.75,1093.00,220,617,837.00
03/18/2005,11:09,1093.00,1093.75,1093.00,1093.50,522,16,538.00
03/18/2005,11:10,1093.50,1093.75,1093.50,1093.75,35,41,76.00
03/18/2005,11:11,1093.75,1093.75,1093.50,1093.75,34,133,167.00
03/18/2005,11:12,1093.50,1094.25,1093.50,1094.25,1249,220,1469.00
03/18/2005,11:13,1094.25,1094.50,1094.00,1094.25,810,261,1071.00
03/18/2005,11:14,1094.25,1094.75,1094.00,1094.25,859,437,1296.00
03/18/2005,11:15,1094.25,1094.50,1094.00,1094.25,348,121,469.00
03/18/2005,11:16,1094.50,1094.50,1094.25,1094.50,574,6,580.00
03/18/2005,11:17,1094.25,1094.50,1094.00,1094.00,75,760,835.00
03/18/2005,11:18,1094.00,1094.00,1093.50,1093.50,88,727,815.00
03/18/2005,11:19,1093.75,1094.00,1093.50,1094.00,565,2,567.00
03/18/2005,11:20,1094.00,1094.00,1093.75,1094.00,179,7,186.00
03/18/2005,11:21,1093.75,1094.00,1093.75,1094.00,28,17,45.00
03/18/2005,11:22,1093.75,1094.00,1093.75,1094.00,120,6,126.00
03/18/2005,11:23,1093.75,1094.00,1093.25,1093.50,420,877,1297.00
03/18/2005,11:24,1093.50,1093.75,1093.25,1093.50,519,182,701.00
03/18/2005,11:25,1093.75,1093.75,1093.50,1093.75,18,459,477.00
03/18/2005,11:26,1093.75,1093.75,1093.25,1093.50,174,66,240.00
03/18/2005,11:27,1093.50,1093.75,1093.50,1093.50,3,228,231.00
03/18/2005,11:28,1093.25,1093.75,1093.25,1093.50,53,7,60.00
03/18/2005,11:29,1093.50,1093.75,1093.00,1093.00,22,1037,1059.00
03/18/2005,11:30,1093.25,1093.50,1093.00,1093.25,177,39,216.00
03/18/2005,11:31,1093.25,1093.50,1093.25,1093.50,121,20,141.00
03/18/2005,11:32,1093.50,1093.75,1093.25,1093.75,481,216,697.00
03/18/2005,11:33,1093.75,1093.75,1093.25,1093.25,192,282,474.00
03/18/2005,11:34,1093.25,1093.50,1093.00,1093.25,374,763,1137.00
03/18/2005,11:35,1093.25,1093.25,1093.00,1093.00,400,31,431.00
03/18/2005,11:36,1093.00,1093.25,1093.00,1093.25,31,527,558.00
03/18/2005,11:37,1093.00,1093.25,1092.75,1093.00,183,934,1117.00
03/18/2005,11:38,1093.25,1093.50,1093.00,1093.50,306,10,316.00
03/18/2005,11:39,1093.50,1093.50,1093.25,1093.50,22,9,31.00
03/18/2005,11:40,1093.50,1093.50,1093.25,1093.25,16,43,59.00
03/18/2005,11:41,1093.50,1093.50,1093.25,1093.25,22,10,32.00
03/18/2005,11:42,1093.25,1093.50,1093.25,1093.50,34,26,60.00
03/18/2005,11:43,1093.25,1093.75,1093.25,1093.75,608,18,626.00
03/18/2005,11:44,1093.75,1094.00,1093.50,1093.50,462,711,1173.00
03/18/2005,11:45,1093.50,1093.50,1093.25,1093.50,77,121,198.00
03/18/2005,11:46,1093.25,1093.75,1093.25,1093.50,137,11,148.00
03/18/2005,11:47,1093.50,1093.75,1093.00,1093.00,92,719,811.00
03/18/2005,11:48,1093.00,1093.25,1093.00,1093.00,11,39,50.00
03/18/2005,11:49,1093.25,1093.25,1093.00,1093.00,36,19,55.00
03/18/2005,11:50,1093.25,1093.25,1093.00,1093.25,453,22,475.00
03/18/2005,11:51,1093.25,1093.50,1093.25,1093.50,325,9,334.00
03/18/2005,11:52,1093.25,1093.50,1093.25,1093.50,126,25,151.00
03/18/2005,11:53,1093.25,1093.50,1093.00,1093.25,14,395,409.00
03/18/2005,11:54,1093.25,1093.25,1092.75,1092.75,282,833,1115.00
03/18/2005,11:55,1092.75,1093.00,1092.75,1092.75,26,26,52.00
03/18/2005,11:56,1092.75,1093.00,1092.50,1092.50,39,1404,1443.00
03/18/2005,11:57,1092.50,1092.75,1092.25,1092.50,56,806,862.00
03/18/2005,11:58,1092.50,1092.75,1092.00,1092.00,413,1297,1710.00
03/18/2005,11:59,1092.00,1092.50,1091.75,1091.75,280,1588,1868.00
03/18/2005,12:00,1091.75,1092.25,1091.50,1092.25,1010,826,1836.00
03/18/2005,12:01,1092.00,1092.25,1091.75,1092.00,147,539,686.00
03/18/2005,12:02,1092.00,1092.00,1091.75,1091.75,35,1208,1243.00
03/18/2005,12:03,1091.75,1091.75,1091.50,1091.75,61,481,542.00
03/18/2005,12:04,1091.75,1091.75,1091.25,1091.25,617,2608,3225.00
03/18/2005,12:05,1091.25,1091.50,1090.75,1091.25,1625,3346,4971.00
03/18/2005,12:06,1091.50,1091.75,1091.25,1091.50,1435,699,2134.00
03/18/2005,12:07,1091.75,1091.75,1091.00,1091.00,374,1201,1575.00
03/18/2005,12:08,1091.00,1091.25,1089.50,1090.25,2726,9161,11887.00
03/18/2005,12:09,1090.00,1090.25,1089.75,1090.00,1280,1520,2800.00
03/18/2005,12:10,1090.00,1090.25,1089.75,1090.25,1481,222,1703.00
03/18/2005,12:11,1090.25,1090.75,1090.00,1090.25,1284,971,2255.00
03/18/2005,12:12,1090.25,1090.75,1090.25,1090.50,928,1607,2535.00
03/18/2005,12:13,1090.50,1090.75,1090.25,1090.75,939,505,1444.00
03/18/2005,12:14,1090.75,1090.75,1090.25,1090.50,352,994,1346.00
03/18/2005,12:15,1090.25,1091.00,1090.25,1091.00,961,46,1007.00
03/18/2005,12:16,1091.00,1091.00,1090.25,1090.25,41,1581,1622.00
03/18/2005,12:17,1090.25,1091.25,1090.00,1091.00,2288,805,3093.00
03/18/2005,12:18,1091.00,1091.75,1090.50,1090.75,2242,1817,4059.00
03/18/2005,12:19,1090.50,1090.75,1090.25,1090.50,512,1159,1671.00
03/18/2005,12:20,1090.50,1090.75,1090.25,1090.50,450,257,707.00
03/18/2005,12:21,1090.50,1091.00,1090.50,1091.00,170,20,190.00
03/18/2005,12:22,1090.75,1091.00,1090.75,1091.00,557,43,600.00
03/18/2005,12:23,1091.00,1091.00,1090.75,1090.75,59,367,426.00
03/18/2005,12:24,1090.75,1090.75,1090.25,1090.25,16,1070,1086.00
03/18/2005,12:25,1090.25,1090.75,1090.25,1090.50,482,161,643.00
03/18/2005,12:26,1090.50,1090.75,1090.50,1090.50,244,213,457.00
03/18/2005,12:27,1090.50,1091.00,1090.50,1090.50,434,245,679.00
03/18/2005,12:28,1090.50,1090.75,1090.25,1090.25,91,464,555.00
03/18/2005,12:29,1090.50,1090.50,1090.00,1090.25,124,376,500.00
03/18/2005,12:30,1090.25,1090.75,1090.25,1090.75,484,212,696.00
03/18/2005,12:31,1090.75,1090.75,1090.25,1090.50,324,291,615.00
03/18/2005,12:32,1090.75,1091.25,1090.75,1091.25,780,13,793.00
03/18/2005,12:33,1091.00,1091.25,1090.75,1091.00,77,416,493.00
03/18/2005,12:34,1091.00,1091.00,1090.50,1090.50,20,193,213.00
03/18/2005,12:35,1090.75,1091.00,1090.50,1090.75,217,297,514.00
03/18/2005,12:36,1090.50,1090.75,1090.25,1090.50,226,363,589.00
03/18/2005,12:37,1090.50,1090.75,1090.50,1090.75,4,139,143.00
03/18/2005,12:38,1090.75,1090.75,1090.25,1090.25,18,281,299.00
03/18/2005,12:39,1090.25,1090.50,1090.25,1090.25,82,45,127.00
03/18/2005,12:40,1090.25,1090.75,1090.25,1090.75,322,301,623.00
03/18/2005,12:41,1090.50,1090.50,1090.25,1090.25,97,143,240.00
03/18/2005,12:42,1090.25,1090.25,1090.00,1090.25,128,1213,1341.00
03/18/2005,12:43,1090.00,1090.25,1089.00,1089.25,870,4783,5653.00
03/18/2005,12:44,1089.00,1089.75,1088.50,1088.50,2999,3939,6938.00
03/18/2005,12:45,1088.75,1089.00,1088.50,1088.50,1329,776,2105.00
03/18/2005,12:46,1088.50,1088.75,1088.00,1088.00,1207,3808,5015.00
03/18/2005,12:47,1088.00,1088.50,1087.75,1088.50,1780,1921,3701.00
03/18/2005,12:48,1088.50,1088.50,1088.00,1088.25,1005,1311,2316.00
03/18/2005,12:49,1088.25,1089.00,1088.25,1088.75,1540,534,2074.00
03/18/2005,12:50,1088.50,1088.75,1088.50,1088.50,127,793,920.00
03/18/2005,12:51,1088.50,1089.00,1088.25,1088.75,1150,820,1970.00
03/18/2005,12:52,1088.50,1088.75,1088.50,1088.75,118,475,593.00
03/18/2005,12:53,1088.75,1088.75,1088.25,1088.75,461,600,1061.00
03/18/2005,12:54,1088.50,1088.75,1088.50,1088.75,389,70,459.00
03/18/2005,12:55,1088.50,1088.75,1088.25,1088.50,862,502,1364.00
03/18/2005,12:56,1088.50,1088.50,1088.00,1088.25,510,1139,1649.00
03/18/2005,12:57,1088.50,1088.50,1088.00,1088.00,338,736,1074.00
03/18/2005,12:58,1088.25,1088.75,1087.75,1088.75,816,1073,1889.00
03/18/2005,12:59,1088.50,1089.75,1088.50,1089.25,2673,1188,3861.00
03/18/2005,13:00,1089.50,1090.50,1089.25,1090.25,3170,451,3621.00
03/18/2005,13:01,1090.25,1090.50,1089.50,1089.50,460,1471,1931.00
03/18/2005,13:02,1089.50,1090.00,1089.50,1089.75,796,144,940.00
03/18/2005,13:03,1090.00,1090.50,1089.75,1090.25,2092,72,2164.00
03/18/2005,13:04,1090.50,1091.25,1090.25,1090.75,2466,1148,3614.00
03/18/2005,13:05,1091.00,1091.00,1090.25,1090.50,326,1267,1593.00
03/18/2005,13:06,1090.50,1091.75,1090.25,1091.50,3833,501,4334.00
03/18/2005,13:07,1091.50,1091.75,1091.00,1091.00,932,1059,1991.00
03/18/2005,13:08,1091.25,1091.50,1091.00,1091.00,784,404,1188.00
03/18/2005,13:09,1091.00,1091.25,1090.50,1090.50,665,2261,2926.00
03/18/2005,13:10,1090.25,1090.75,1090.25,1090.50,540,444,984.00
03/18/2005,13:11,1090.50,1090.75,1090.50,1090.75,212,90,302.00
03/18/2005,13:12,1090.75,1090.75,1090.50,1090.75,38,31,69.00
03/18/2005,13:13,1090.75,1090.75,1090.25,1090.50,949,409,1358.00
03/18/2005,13:14,1090.50,1090.75,1090.50,1090.75,245,187,432.00
03/18/2005,13:15,1090.75,1090.75,1090.50,1090.50,22,262,284.00
03/18/2005,13:16,1090.50,1090.75,1090.25,1090.50,1112,777,1889.00
03/18/2005,13:17,1090.50,1090.50,1090.00,1090.00,61,945,1006.00
03/18/2005,13:18,1090.00,1090.25,1089.50,1089.50,159,2246,2405.00
03/18/2005,13:19,1089.75,1090.00,1089.25,1090.00,1310,1671,2981.00
03/18/2005,13:20,1089.75,1090.00,1089.50,1090.00,229,387,616.00
03/18/2005,13:21,1090.00,1090.25,1089.75,1090.25,835,29,864.00
03/18/2005,13:22,1090.25,1090.50,1090.00,1090.25,139,173,312.00
03/18/2005,13:23,1090.00,1090.50,1090.00,1090.50,421,25,446.00
03/18/2005,13:24,1090.25,1090.75,1090.25,1090.75,707,64,771.00
03/18/2005,13:25,1090.75,1091.00,1090.50,1090.75,396,138,534.00
03/18/2005,13:26,1090.50,1091.50,1090.50,1091.25,2288,438,2726.00
03/18/2005,13:27,1091.25,1091.25,1090.75,1091.00,165,264,429.00
03/18/2005,13:28,1091.00,1091.50,1091.00,1091.50,812,26,838.00
03/18/2005,13:29,1091.50,1091.75,1091.00,1091.25,224,759,983.00
03/18/2005,13:30,1091.25,1091.50,1091.00,1091.25,100,726,826.00
03/18/2005,13:31,1091.25,1091.50,1090.75,1091.50,510,291,801.00
03/18/2005,13:32,1091.25,1092.50,1091.25,1092.50,5193,1469,6662.00
03/18/2005,13:33,1092.50,1093.25,1092.50,1092.50,3039,1097,4136.00
03/18/2005,13:34,1092.75,1093.25,1092.50,1092.75,1297,833,2130.00
03/18/2005,13:35,1092.50,1093.00,1092.50,1092.50,831,133,964.00
03/18/2005,13:36,1092.75,1092.75,1092.50,1092.50,225,80,305.00
03/18/2005,13:37,1092.75,1092.75,1092.25,1092.50,122,672,794.00
03/18/2005,13:38,1092.50,1092.50,1092.25,1092.25,378,78,456.00
03/18/2005,13:39,1092.25,1092.50,1092.00,1092.25,53,986,1039.00
03/18/2005,13:40,1092.00,1092.25,1091.75,1092.25,539,301,840.00
03/18/2005,13:41,1092.00,1092.25,1092.00,1092.00,308,180,488.00
03/18/2005,13:42,1092.00,1092.25,1091.75,1092.00,152,581,733.00
03/18/2005,13:43,1092.00,1092.25,1091.75,1091.75,257,417,674.00
03/18/2005,13:44,1092.00,1092.00,1091.75,1092.00,77,31,108.00
03/18/2005,13:45,1092.00,1092.50,1091.75,1092.25,812,82,894.00
03/18/2005,13:46,1092.25,1092.50,1091.75,1091.75,150,365,515.00
03/18/2005,13:47,1091.75,1092.00,1091.50,1091.50,106,562,668.00
03/18/2005,13:48,1091.50,1091.75,1090.50,1091.00,914,3718,4632.00
03/18/2005,13:49,1090.75,1091.25,1090.50,1091.25,1372,695,2067.00
03/18/2005,13:50,1091.00,1091.25,1090.75,1091.00,36,134,170.00
03/18/2005,13:51,1090.75,1091.00,1090.75,1091.00,37,255,292.00
03/18/2005,13:52,1090.75,1091.00,1090.75,1090.75,43,439,482.00
03/18/2005,13:53,1090.75,1091.00,1089.75,1090.25,1234,3255,4489.00
03/18/2005,13:54,1090.25,1090.50,1089.75,1090.25,347,403,750.00
03/18/2005,13:55,1090.25,1090.25,1089.75,1089.75,34,292,326.00
03/18/2005,13:56,1090.00,1090.25,1089.75,1090.00,958,48,1006.00
03/18/2005,13:57,1090.25,1090.50,1090.00,1090.25,581,293,874.00
03/18/2005,13:58,1090.50,1090.50,1089.75,1090.50,597,620,1217.00
03/18/2005,13:59,1090.25,1090.50,1090.00,1090.25,204,293,497.00
03/18/2005,14:00,1090.00,1090.50,1090.00,1090.25,385,115,500.00
03/18/2005,14:01,1090.00,1090.50,1089.50,1089.75,434,1272,1706.00
03/18/2005,14:02,1089.50,1090.00,1089.25,1089.25,654,1784,2438.00
03/18/2005,14:03,1089.25,1089.75,1089.00,1089.50,992,885,1877.00
03/18/2005,14:04,1089.75,1089.75,1089.00,1089.25,79,1253,1332.00
03/18/2005,14:05,1089.00,1089.25,1088.75,1089.25,1104,1382,2486.00
03/18/2005,14:06,1089.25,1089.25,1088.75,1089.00,395,807,1202.00
03/18/2005,14:07,1089.00,1089.00,1088.25,1088.50,638,2581,3219.00
03/18/2005,14:08,1088.50,1088.75,1088.00,1088.25,1503,2665,4168.00
03/18/2005,14:09,1088.25,1088.50,1088.00,1088.50,1107,601,1708.00
03/18/2005,14:10,1088.50,1088.75,1088.25,1088.75,313,1904,2217.00
03/18/2005,14:11,1088.50,1089.00,1088.50,1089.00,814,668,1482.00
03/18/2005,14:12,1089.00,1089.00,1088.75,1088.75,432,216,648.00
03/18/2005,14:13,1089.00,1089.00,1088.75,1088.75,64,168,232.00
03/18/2005,14:14,1089.00,1089.00,1088.50,1088.75,427,664,1091.00
03/18/2005,14:15,1088.75,1090.00,1088.75,1089.75,2067,499,2566.00
03/18/2005,14:16,1090.00,1090.50,1089.75,1090.25,2125,914,3039.00
03/18/2005,14:17,1090.25,1090.75,1090.00,1090.50,1006,164,1170.00
03/18/2005,14:18,1090.75,1090.75,1090.00,1090.25,498,1079,1577.00
03/18/2005,14:19,1090.25,1090.50,1090.00,1090.25,456,343,799.00
03/18/2005,14:20,1090.25,1090.75,1090.00,1090.75,867,237,1104.00
03/18/2005,14:21,1090.75,1090.75,1090.25,1090.25,423,940,1363.00
03/18/2005,14:22,1090.50,1090.50,1090.25,1090.25,281,508,789.00
03/18/2005,14:23,1090.00,1090.25,1089.75,1090.00,45,574,619.00
03/18/2005,14:24,1089.75,1090.00,1089.50,1089.50,319,552,871.00
03/18/2005,14:25,1089.75,1091.00,1089.50,1091.00,2983,142,3125.00
03/18/2005,14:26,1091.00,1091.00,1090.25,1090.50,309,693,1002.00
03/18/2005,14:27,1090.25,1091.75,1090.25,1091.25,3244,1361,4605.00
03/18/2005,14:28,1091.25,1091.50,1091.25,1091.50,802,104,906.00
03/18/2005,14:29,1091.50,1091.50,1091.00,1091.00,166,894,1060.00
03/18/2005,14:30,1091.25,1091.25,1091.00,1091.25,596,67,663.00
03/18/2005,14:31,1091.25,1091.50,1091.00,1091.25,545,326,871.00
03/18/2005,14:32,1091.00,1091.50,1091.00,1091.25,530,75,605.00
03/18/2005,14:33,1091.25,1091.50,1091.25,1091.50,34,11,45.00
03/18/2005,14:34,1091.25,1091.50,1090.50,1090.50,387,2186,2573.00
03/18/2005,14:35,1090.50,1091.75,1090.50,1091.50,1898,239,2137.00
03/18/2005,14:36,1091.50,1091.50,1091.00,1091.25,201,611,812.00
03/18/2005,14:37,1091.25,1091.50,1091.00,1091.25,1056,146,1202.00
03/18/2005,14:38,1091.25,1091.25,1090.75,1091.00,174,698,872.00
03/18/2005,14:39,1091.00,1091.50,1090.75,1091.50,611,254,865.00
03/18/2005,14:40,1091.50,1091.75,1091.25,1091.50,1200,464,1664.00
03/18/2005,14:41,1091.50,1091.75,1091.25,1091.50,655,94,749.00
03/18/2005,14:42,1091.50,1091.75,1091.25,1091.50,575,397,972.00
03/18/2005,14:43,1091.50,1092.25,1091.50,1092.25,2560,987,3547.00
03/18/2005,14:44,1092.25,1093.00,1092.00,1093.00,3123,1741,4864.00
03/18/2005,14:45,1092.75,1094.00,1092.50,1093.50,4227,1968,6195.00
03/18/2005,14:46,1093.50,1094.75,1093.25,1094.50,5288,2644,7932.00
03/18/2005,14:47,1094.50,1094.75,1094.00,1094.00,660,2623,3283.00
03/18/2005,14:48,1094.25,1094.25,1093.75,1093.75,1159,1719,2878.00
03/18/2005,14:49,1093.75,1094.25,1093.75,1094.25,1439,286,1725.00
03/18/2005,14:50,1094.25,1094.50,1094.00,1094.50,802,834,1636.00
03/18/2005,14:51,1094.50,1094.50,1094.00,1094.25,984,1166,2150.00
03/18/2005,14:52,1094.50,1095.25,1094.25,1095.25,4842,1031,5873.00
03/18/2005,14:53,1095.25,1095.50,1095.00,1095.00,2027,1682,3709.00
03/18/2005,14:54,1095.00,1095.50,1094.75,1095.00,1476,3067,4543.00
03/18/2005,14:55,1095.00,1095.25,1094.50,1094.50,425,2293,2718.00
03/18/2005,14:56,1094.75,1094.75,1094.50,1094.50,1514,1310,2824.00
03/18/2005,14:57,1094.50,1094.75,1094.00,1094.25,2342,1908,4250.00
03/18/2005,14:58,1094.25,1094.25,1093.75,1094.25,1439,1578,3017.00
03/18/2005,14:59,1094.00,1094.50,1093.75,1094.50,2861,2482,5343.00
03/18/2005,15:00,1094.50,1095.00,1094.00,1094.00,3115,2703,5818.00
03/18/2005,15:01,1094.00,1094.50,1091.75,1092.50,5147,9939,15086.00
03/18/2005,15:02,1092.50,1093.75,1092.00,1092.25,3104,3051,6155.00
03/18/2005,15:03,1092.50,1093.50,1092.50,1093.00,1488,521,2009.00
03/18/2005,15:04,1093.00,1093.00,1092.00,1092.00,1307,2041,3348.00
03/18/2005,15:05,1092.25,1093.00,1092.00,1092.75,1294,1264,2558.00
03/18/2005,15:06,1092.50,1093.00,1092.25,1092.50,682,1323,2005.00
03/18/2005,15:07,1092.50,1092.75,1090.75,1091.00,1371,4929,6300.00
03/18/2005,15:08,1091.00,1092.00,1091.00,1092.00,2348,1870,4218.00
03/18/2005,15:09,1092.00,1092.25,1091.50,1091.75,660,1084,1744.00
03/18/2005,15:10,1091.75,1092.50,1091.50,1092.25,2215,480,2695.00
03/18/2005,15:11,1092.25,1093.00,1092.00,1092.75,2045,1054,3099.00
03/18/2005,15:12,1092.50,1093.00,1092.50,1092.75,735,348,1083.00
03/18/2005,15:13,1093.00,1094.00,1092.75,1094.00,3636,678,4314.00
03/18/2005,15:14,1094.00,1094.00,1092.25,1092.50,2537,4567,7104.00
03/18/2005,15:15,1092.50,1092.75,1091.75,1092.00,3706,4649,8355.00
03/18/2005,15:16,1091.75,1092.00,1091.75,1091.75,25,159,184.00
03/20/2005,17:01,1096.75,1097.00,1096.50,1096.50,115,122,237.00
03/20/2005,17:02,1096.75,1096.75,1096.50,1096.75,113,6,119.00
03/20/2005,17:03,1092.75,1092.75,1092.50,1092.75,11,4,15.00
03/20/2005,17:04,1092.75,1093.00,1092.75,1092.75,51,4,55.00
03/20/2005,17:05,1093.00,1093.00,1093.00,1093.00,108,0,108.00
03/20/2005,17:07,1093.00,1093.00,1093.00,1093.00,5,0,5.00
03/20/2005,17:08,1093.25,1093.25,1093.25,1093.25,8,0,8.00
03/20/2005,17:09,1093.25,1093.50,1093.25,1093.50,56,0,56.00
03/20/2005,17:10,1093.25,1093.25,1093.25,1093.25,0,52,52.00
03/20/2005,17:11,1093.50,1093.50,1093.00,1093.00,12,86,98.00
03/20/2005,17:12,1093.25,1093.25,1093.25,1093.25,32,0,32.00
03/20/2005,17:14,1093.25,1093.25,1093.25,1093.25,2,0,2.00
03/20/2005,17:15,1093.25,1093.25,1093.25,1093.25,5,0,5.00
03/20/2005,17:16,1093.25,1093.25,1093.00,1093.00,112,2,114.00
03/20/2005,17:17,1093.00,1093.00,1093.00,1093.00,0,5,5.00
03/20/2005,17:18,1093.25,1093.25,1093.00,1093.25,34,1,35.00
03/20/2005,17:19,1093.25,1093.25,1093.25,1093.25,7,0,7.00
03/20/2005,17:20,1093.25,1093.25,1093.25,1093.25,24,0,24.00
03/20/2005,17:22,1093.25,1093.25,1093.25,1093.25,10,0,10.00
03/20/2005,17:23,1093.25,1093.25,1093.25,1093.25,2,0,2.00
03/20/2005,17:24,1093.25,1093.25,1093.25,1093.25,21,0,21.00
03/20/2005,17:25,1093.25,1093.25,1093.25,1093.25,12,0,12.00
03/20/2005,17:26,1093.25,1093.25,1093.25,1093.25,15,0,15.00
03/20/2005,17:28,1093.25,1093.25,1093.25,1093.25,1,0,1.00
03/20/2005,17:29,1093.25,1093.25,1093.25,1093.25,5,0,5.00
03/20/2005,17:30,1093.25,1093.25,1093.25,1093.25,1,0,1.00
03/20/2005,17:32,1093.25,1093.25,1093.25,1093.25,3,0,3.00
03/20/2005,17:34,1093.25,1093.25,1093.25,1093.25,1,0,1.00
03/20/2005,17:35,1093.50,1093.75,1093.25,1093.75,202,16,218.00
03/20/2005,17:36,1093.50,1093.75,1093.50,1093.75,7,152,159.00
03/20/2005,17:37,1093.50,1093.75,1093.50,1093.75,10,162,172.00
03/20/2005,17:38,1093.50,1093.50,1093.50,1093.50,0,44,44.00
03/20/2005,17:39,1093.50,1093.75,1093.50,1093.75,11,11,22.00
03/20/2005,17:40,1093.50,1093.50,1093.50,1093.50,0,7,7.00
03/20/2005,17:42,1093.75,1093.75,1093.75,1093.75,5,0,5.00
03/20/2005,17:44,1093.75,1093.75,1093.75,1093.75,3,0,3.00
03/20/2005,17:46,1093.75,1093.75,1093.75,1093.75,2,0,2.00
03/20/2005,17:47,1093.50,1093.50,1093.50,1093.50,0,1,1.00
03/20/2005,17:51,1093.50,1093.50,1093.50,1093.50,0,119,119.00
03/20/2005,17:52,1093.25,1093.25,1093.00,1093.00,45,251,296.00
03/20/2005,17:53,1093.00,1093.25,1093.00,1093.25,56,1,57.00
03/20/2005,17:54,1093.50,1093.50,1093.50,1093.50,105,0,105.00
03/20/2005,17:55,1093.50,1093.50,1093.50,1093.50,20,0,20.00
03/20/2005,17:56,1093.50,1093.50,1093.50,1093.50,1,0,1.00
03/20/2005,17:58,1093.75,1093.75,1093.75,1093.75,2,0,2.00
03/20/2005,18:00,1093.50,1093.50,1093.50,1093.50,0,17,17.00
03/20/2005,18:01,1093.25,1093.25,1093.25,1093.25,0,49,49.00
03/20/2005,18:02,1093.50,1093.50,1093.50,1093.50,1,0,1.00
03/20/2005,18:04,1093.25,1093.25,1093.25,1093.25,0,4,4.00
03/20/2005,18:05,1093.25,1093.25,1093.25,1093.25,0,4,4.00
03/20/2005,18:08,1093.25,1093.25,1093.25,1093.25,0,20,20.00
03/20/2005,18:10,1093.25,1093.25,1093.25,1093.25,0,1,1.00
03/20/2005,18:12,1093.50,1093.75,1093.50,1093.75,38,5,43.00
03/20/2005,18:13,1093.75,1093.75,1093.75,1093.75,2,0,2.00
03/20/2005,18:14,1093.50,1093.50,1093.50,1093.50,0,10,10.00
03/20/2005,18:15,1093.50,1093.50,1093.50,1093.50,0,5,5.00
03/20/2005,18:16,1093.50,1093.50,1093.50,1093.50,0,4,4.00
03/20/2005,18:18,1093.50,1093.50,1093.50,1093.50,0,1,1.00
03/20/2005,18:23,1093.50,1093.50,1093.50,1093.50,0,1,1.00
03/20/2005,18:24,1093.75,1093.75,1093.75,1093.75,3,0,3.00
03/20/2005,18:25,1093.75,1093.75,1093.75,1093.75,12,0,12.00
03/20/2005,18:27,1093.75,1093.75,1093.75,1093.75,7,0,7.00
03/20/2005,18:28,1094.00,1094.00,1093.50,1093.50,1,70,71.00
03/20/2005,18:29,1093.50,1093.50,1093.50,1093.50,0,16,16.00
03/20/2005,18:30,1093.50,1093.50,1093.50,1093.50,0,2,2.00
03/20/2005,18:31,1093.25,1093.25,1093.25,1093.25,0,50,50.00
03/20/2005,18:32,1093.25,1093.25,1093.25,1093.25,0,4,4.00
03/20/2005,18:34,1093.25,1093.50,1093.25,1093.25,4,42,46.00
03/20/2005,18:36,1093.00,1093.00,1092.50,1092.75,37,181,218.00
03/20/2005,18:37,1092.75,1092.75,1092.75,1092.75,10,0,10.00
03/20/2005,18:38,1092.75,1092.75,1092.75,1092.75,41,0,41.00
03/20/2005,18:39,1092.75,1092.75,1092.25,1092.25,4,99,103.00
03/20/2005,18:40,1092.50,1092.50,1092.25,1092.25,59,35,94.00
03/20/2005,18:41,1092.50,1092.50,1092.50,1092.50,4,0,4.00
03/20/2005,18:42,1092.50,1092.50,1092.50,1092.50,15,0,15.00
03/20/2005,18:43,1092.25,1092.50,1092.25,1092.50,16,5,21.00
03/20/2005,18:44,1092.50,1092.50,1092.50,1092.50,56,0,56.00
03/20/2005,18:45,1092.50,1092.50,1092.50,1092.50,10,0,10.00
03/20/2005,18:49,1092.75,1092.75,1092.75,1092.75,1,0,1.00
03/20/2005,18:50,1092.75,1092.75,1092.50,1092.50,2,1,3.00
03/20/2005,18:52,1092.50,1092.50,1092.50,1092.50,0,1,1.00
03/20/2005,18:54,1092.50,1092.75,1092.50,1092.75,6,1,7.00
03/20/2005,18:55,1092.50,1092.50,1092.50,1092.50,0,20,20.00
03/20/2005,18:58,1092.75,1092.75,1092.75,1092.75,20,0,20.00
03/20/2005,18:59,1092.50,1092.50,1092.50,1092.50,0,25,25.00
03/20/2005,19:00,1092.50,1092.50,1092.50,1092.50,0,7,7.00
03/20/2005,19:01,1092.50,1092.50,1092.50,1092.50,0,7,7.00
03/20/2005,19:02,1092.50,1092.50,1092.50,1092.50,0,7,7.00
03/20/2005,19:03,1092.50,1092.50,1092.50,1092.50,0,1,1.00
03/20/2005,19:04,1092.25,1092.25,1092.25,1092.25,0,3,3.00
03/20/2005,19:05,1092.50,1092.50,1092.50,1092.50,13,0,13.00
03/20/2005,19:06,1092.50,1092.50,1092.50,1092.50,4,0,4.00
03/20/2005,19:09,1092.50,1092.50,1092.50,1092.50,3,0,3.00
03/20/2005,19:10,1092.50,1092.50,1092.50,1092.50,3,0,3.00
03/20/2005,19:12,1092.50,1092.50,1092.50,1092.50,7,0,7.00
03/20/2005,19:13,1092.50,1092.50,1092.50,1092.50,3,0,3.00
03/20/2005,19:14,1092.50,1092.75,1092.50,1092.75,39,0,39.00
03/20/2005,19:15,1093.00,1093.00,1093.00,1093.00,2,0,2.00
03/20/2005,19:17,1093.00,1093.00,1093.00,1093.00,1,0,1.00
03/20/2005,19:19,1093.00,1093.00,1093.00,1093.00,15,0,15.00
03/20/2005,19:20,1093.00,1093.00,1093.00,1093.00,12,0,12.00
03/20/2005,19:21,1093.00,1093.25,1093.00,1093.00,14,1,15.00
03/20/2005,19:22,1093.00,1093.25,1093.00,1093.25,3,1,4.00
03/20/2005,19:24,1093.00,1093.00,1093.00,1093.00,0,8,8.00
03/20/2005,19:25,1093.00,1093.00,1093.00,1093.00,0,20,20.00
03/20/2005,19:26,1093.00,1093.00,1093.00,1093.00,0,12,12.00
03/20/2005,19:28,1093.00,1093.00,1093.00,1093.00,0,14,14.00
03/20/2005,19:30,1093.00,1093.00,1093.00,1093.00,0,7,7.00
03/20/2005,19:33,1093.00,1093.00,1093.00,1093.00,0,2,2.00
03/20/2005,19:34,1093.00,1093.00,1092.75,1092.75,0,3,3.00
03/20/2005,19:35,1093.00,1093.00,1092.75,1092.75,1,6,7.00
03/20/2005,19:36,1092.75,1093.00,1092.75,1093.00,5,3,8.00
03/20/2005,19:38,1093.00,1093.00,1093.00,1093.00,42,0,42.00
03/20/2005,19:39,1093.00,1093.00,1093.00,1093.00,5,0,5.00
03/20/2005,19:40,1093.00,1093.00,1093.00,1093.00,2,0,2.00
03/20/2005,19:41,1093.00,1093.00,1093.00,1093.00,18,0,18.00
03/20/2005,19:43,1093.00,1093.00,1092.75,1093.00,19,14,33.00
03/20/2005,19:44,1093.00,1093.00,1093.00,1093.00,25,0,25.00
03/20/2005,19:45,1093.00,1093.00,1093.00,1093.00,17,0,17.00
03/20/2005,19:46,1093.00,1093.00,1093.00,1093.00,1,0,1.00
03/20/2005,19:50,1093.00,1093.25,1093.00,1093.25,34,0,34.00
03/20/2005,19:53,1093.50,1093.50,1093.50,1093.50,12,0,12.00
03/20/2005,19:55,1093.50,1093.50,1093.50,1093.50,5,0,5.00
03/20/2005,19:56,1093.50,1094.00,1093.50,1093.75,37,11,48.00
03/20/2005,19:57,1094.00,1094.00,1094.00,1094.00,67,0,67.00
03/20/2005,19:58,1094.00,1094.00,1093.50,1093.50,18,8,26.00
03/20/2005,19:59,1093.75,1094.00,1093.75,1094.00,6,0,6.00
03/20/2005,20:01,1094.00,1094.00,1093.75,1093.75,1,4,5.00
03/20/2005,20:03,1094.00,1094.00,1093.50,1093.50,2,9,11.00
03/20/2005,20:05,1093.50,1093.50,1093.50,1093.50,0,1,1.00
03/20/2005,20:06,1093.75,1093.75,1093.75,1093.75,10,0,10.00
03/20/2005,20:07,1093.75,1093.75,1093.50,1093.50,27,15,42.00
03/20/2005,20:08,1093.50,1093.50,1093.50,1093.50,0,13,13.00
03/20/2005,20:09,1093.75,1093.75,1093.75,1093.75,33,0,33.00
03/20/2005,20:10,1093.50,1093.50,1093.50,1093.50,0,1,1.00
03/20/2005,20:11,1093.50,1093.50,1093.50,1093.50,0,1,1.00
03/20/2005,20:13,1093.75,1093.75,1093.75,1093.75,20,0,20.00
03/20/2005,20:14,1093.75,1093.75,1093.75,1093.75,19,0,19.00
03/20/2005,20:17,1093.50,1093.50,1093.50,1093.50,0,1,1.00
03/20/2005,20:18,1093.75,1094.00,1093.75,1094.00,10,0,10.00
03/20/2005,20:19,1093.75,1093.75,1093.75,1093.75,0,3,3.00
03/20/2005,20:22,1094.00,1094.00,1094.00,1094.00,1,0,1.00
03/20/2005,20:23,1093.75,1093.75,1093.75,1093.75,0,1,1.00
03/20/2005,20:24,1093.75,1093.75,1093.75,1093.75,0,1,1.00
03/20/2005,20:25,1093.75,1093.75,1093.75,1093.75,0,1,1.00
03/20/2005,20:30,1093.75,1093.75,1093.75,1093.75,0,1,1.00
03/20/2005,20:32,1093.75,1093.75,1093.50,1093.50,0,7,7.00
03/20/2005,20:33,1093.75,1093.75,1093.75,1093.75,5,0,5.00
03/20/2005,20:34,1093.75,1093.75,1093.50,1093.50,20,1,21.00
03/20/2005,20:35,1093.75,1093.75,1093.75,1093.75,5,0,5.00
03/20/2005,20:36,1093.75,1093.75,1093.75,1093.75,12,0,12.00
03/20/2005,20:37,1093.75,1093.75,1093.75,1093.75,6,0,6.00
03/20/2005,20:38,1093.75,1093.75,1093.75,1093.75,10,0,10.00
03/20/2005,20:44,1093.75,1093.75,1093.75,1093.75,5,0,5.00
03/20/2005,20:45,1093.75,1093.75,1093.50,1093.50,10,1,11.00
03/20/2005,20:47,1093.50,1093.50,1093.50,1093.50,0,1,1.00
03/20/2005,20:49,1093.75,1094.00,1093.75,1094.00,51,0,51.00
03/20/2005,20:50,1094.00,1094.00,1093.75,1093.75,1,7,8.00
03/20/2005,20:51,1093.75,1093.75,1093.75,1093.75,0,4,4.00
03/20/2005,20:52,1093.75,1093.75,1093.75,1093.75,0,9,9.00
03/20/2005,20:54,1093.75,1093.75,1093.75,1093.75,0,3,3.00
03/20/2005,20:55,1093.50,1093.50,1093.50,1093.50,0,30,30.00
03/20/2005,20:56,1093.75,1093.75,1093.75,1093.75,12,0,12.00
03/20/2005,20:57,1094.00,1094.00,1094.00,1094.00,20,0,20.00
03/20/2005,20:58,1093.75,1093.75,1093.50,1093.50,0,10,10.00
03/20/2005,21:00,1093.75,1094.00,1093.75,1094.00,40,0,40.00
03/20/2005,21:01,1093.75,1093.75,1093.75,1093.75,0,1,1.00
03/20/2005,21:02,1093.75,1093.75,1093.50,1093.50,0,3,3.00
03/20/2005,21:03,1093.75,1093.75,1093.75,1093.75,4,0,4.00
03/20/2005,21:05,1093.75,1093.75,1093.75,1093.75,10,0,10.00
03/20/2005,21:12,1093.75,1093.75,1093.75,1093.75,5,0,5.00
03/20/2005,21:13,1093.50,1093.50,1093.50,1093.50,0,5,5.00
03/20/2005,21:14,1093.50,1093.50,1093.50,1093.50,0,1,1.00
03/20/2005,21:17,1093.50,1093.50,1093.25,1093.25,0,81,81.00
03/20/2005,21:18,1093.25,1093.25,1093.25,1093.25,0,1,1.00
03/20/2005,21:19,1093.25,1093.25,1093.25,1093.25,0,5,5.00
03/20/2005,21:20,1093.25,1093.25,1093.25,1093.25,0,1,1.00
03/20/2005,21:22,1093.25,1093.25,1093.25,1093.25,0,1,1.00
03/20/2005,21:24,1093.00,1093.00,1093.00,1093.00,0,46,46.00
03/20/2005,21:25,1093.00,1093.00,1093.00,1093.00,0,2,2.00
03/20/2005,21:27,1092.75,1092.75,1092.75,1092.75,0,62,62.00
03/20/2005,21:28,1092.75,1092.75,1092.75,1092.75,0,9,9.00
03/20/2005,21:29,1092.75,1092.75,1092.75,1092.75,0,3,3.00
03/20/2005,21:30,1092.50,1092.75,1092.50,1092.75,1,5,6.00
03/20/2005,21:31,1092.75,1092.75,1092.75,1092.75,2,0,2.00
03/20/2005,21:32,1092.50,1092.75,1092.50,1092.75,1,1,2.00
03/20/2005,21:35,1092.75,1092.75,1092.75,1092.75,2,0,2.00
03/20/2005,21:37,1092.75,1092.75,1092.75,1092.75,2,0,2.00
03/20/2005,21:38,1092.75,1092.75,1092.50,1092.50,23,1,24.00
03/20/2005,21:39,1092.75,1092.75,1092.75,1092.75,28,0,28.00
03/20/2005,21:40,1092.50,1092.50,1092.50,1092.50,0,10,10.00
03/20/2005,21:42,1092.50,1092.50,1092.50,1092.50,0,2,2.00
03/20/2005,21:43,1092.50,1092.75,1092.50,1092.75,30,1,31.00
03/20/2005,21:54,1092.50,1092.75,1092.50,1092.75,11,3,14.00
03/20/2005,21:56,1092.50,1092.50,1092.50,1092.50,0,4,4.00
03/20/2005,22:01,1092.50,1092.50,1092.25,1092.25,0,202,202.00
03/20/2005,22:02,1092.25,1092.50,1092.25,1092.25,5,186,191.00
03/20/2005,22:03,1092.25,1092.25,1092.25,1092.25,0,6,6.00
03/20/2005,22:05,1092.25,1092.25,1092.25,1092.25,0,45,45.00
03/20/2005,22:06,1092.25,1092.25,1092.25,1092.25,0,3,3.00
03/20/2005,22:07,1092.25,1092.25,1092.25,1092.25,0,7,7.00
03/20/2005,22:08,1092.25,1092.50,1092.25,1092.50,5,20,25.00
03/20/2005,22:09,1092.25,1092.25,1092.25,1092.25,0,2,2.00
03/20/2005,22:12,1092.50,1092.50,1092.50,1092.50,43,0,43.00
03/20/2005,22:15,1092.50,1092.75,1092.50,1092.75,2,0,2.00
03/20/2005,22:16,1092.50,1092.50,1092.50,1092.50,0,40,40.00
03/20/2005,22:17,1092.25,1092.25,1092.25,1092.25,0,16,16.00
03/20/2005,22:20,1092.50,1092.75,1092.50,1092.50,25,5,30.00
03/20/2005,22:22,1092.75,1092.75,1092.50,1092.50,3,4,7.00
03/20/2005,22:23,1092.75,1092.75,1092.75,1092.75,1,0,1.00
03/20/2005,22:24,1092.50,1092.50,1092.25,1092.25,0,98,98.00
03/20/2005,22:25,1092.00,1092.25,1092.00,1092.00,2,16,18.00
03/20/2005,22:26,1092.25,1092.25,1092.25,1092.25,3,0,3.00
03/20/2005,22:31,1092.25,1092.25,1092.25,1092.25,3,0,3.00
03/20/2005,22:32,1092.25,1092.25,1092.25,1092.25,6,0,6.00
03/20/2005,22:39,1092.50,1092.75,1092.50,1092.50,15,5,20.00
03/20/2005,22:42,1092.50,1092.50,1092.25,1092.25,0,58,58.00
03/20/2005,22:43,1092.25,1092.25,1092.25,1092.25,0,16,16.00
03/20/2005,22:44,1092.25,1092.25,1092.25,1092.25,0,6,6.00
03/20/2005,22:45,1092.25,1092.25,1092.00,1092.00,0,127,127.00
03/20/2005,22:46,1092.25,1092.25,1092.00,1092.25,8,102,110.00
03/20/2005,22:47,1092.25,1092.25,1092.00,1092.00,72,15,87.00
03/20/2005,22:48,1092.00,1092.00,1092.00,1092.00,0,62,62.00
03/20/2005,22:49,1092.00,1092.00,1092.00,1092.00,0,3,3.00
03/20/2005,22:50,1092.00,1092.00,1092.00,1092.00,0,8,8.00
03/20/2005,22:51,1092.00,1092.00,1092.00,1092.00,0,26,26.00
03/20/2005,22:56,1092.00,1092.00,1092.00,1092.00,0,1,1.00
03/20/2005,23:02,1092.25,1092.25,1092.25,1092.25,2,0,2.00
03/20/2005,23:03,1092.25,1092.25,1092.25,1092.25,2,0,2.00
03/20/2005,23:04,1092.25,1092.25,1092.25,1092.25,1,0,1.00
03/20/2005,23:05,1092.25,1092.25,1092.25,1092.25,5,0,5.00
03/20/2005,23:06,1092.25,1092.25,1092.25,1092.25,1,0,1.00
03/20/2005,23:07,1092.25,1092.50,1092.25,1092.50,15,0,15.00
03/20/2005,23:08,1092.50,1092.50,1092.50,1092.50,50,0,50.00
03/20/2005,23:12,1092.25,1092.25,1092.25,1092.25,0,2,2.00
03/20/2005,23:15,1092.50,1092.50,1092.50,1092.50,19,0,19.00
03/20/2005,23:18,1092.50,1092.50,1092.50,1092.50,2,0,2.00
03/20/2005,23:27,1092.75,1092.75,1092.75,1092.75,3,0,3.00
03/20/2005,23:30,1092.75,1092.75,1092.75,1092.75,1,0,1.00
03/20/2005,23:35,1092.75,1092.75,1092.75,1092.75,1,0,1.00
03/20/2005,23:36,1092.75,1092.75,1092.75,1092.75,50,0,50.00
03/20/2005,23:39,1092.50,1092.50,1092.50,1092.50,0,7,7.00
03/20/2005,23:41,1092.50,1092.50,1092.50,1092.50,0,18,18.00
03/20/2005,23:42,1092.50,1092.50,1092.50,1092.50,0,3,3.00
03/20/2005,23:43,1092.50,1092.50,1092.50,1092.50,0,3,3.00
03/20/2005,23:45,1092.50,1092.50,1092.50,1092.50,0,1,1.00
03/20/2005,23:47,1092.25,1092.25,1092.25,1092.25,0,59,59.00
03/20/2005,23:48,1092.00,1092.00,1092.00,1092.00,0,1,1.00
03/20/2005,23:49,1092.25,1092.25,1092.25,1092.25,1,0,1.00
03/20/2005,23:50,1092.25,1092.25,1092.25,1092.25,1,0,1.00
03/20/2005,23:51,1092.00,1092.00,1092.00,1092.00,0,49,49.00
03/20/2005,23:52,1092.00,1092.00,1092.00,1092.00,0,11,11.00
03/20/2005,23:53,1092.00,1092.00,1092.00,1092.00,0,11,11.00
03/20/2005,23:54,1092.00,1092.00,1091.75,1091.75,0,346,346.00
03/20/2005,23:55,1091.75,1091.75,1091.75,1091.75,0,7,7.00
03/20/2005,23:56,1091.75,1091.75,1091.75,1091.75,0,2,2.00
03/20/2005,23:57,1091.50,1091.50,1091.50,1091.50,0,16,16.00
03/20/2005,23:58,1091.75,1091.75,1091.75,1091.75,31,0,31.00
03/20/2005,23:59,1091.75,1091.75,1091.75,1091.75,12,0,12.00
03/21/2005,00:01,1091.75,1091.75,1091.75,1091.75,1,0,1.00
03/21/2005,00:02,1091.75,1091.75,1091.75,1091.75,69,0,69.00
03/21/2005,00:03,1091.75,1091.75,1091.75,1091.75,5,0,5.00
03/21/2005,00:04,1091.75,1091.75,1091.75,1091.75,15,0,15.00
03/21/2005,00:05,1091.75,1092.00,1091.75,1092.00,14,0,14.00
03/21/2005,00:11,1092.00,1092.00,1092.00,1092.00,2,0,2.00
03/21/2005,00:12,1092.00,1092.00,1092.00,1092.00,1,0,1.00
03/21/2005,00:19,1092.00,1092.00,1092.00,1092.00,1,0,1.00
03/21/2005,00:23,1092.00,1092.00,1092.00,1092.00,15,0,15.00
03/21/2005,00:24,1092.00,1092.00,1092.00,1092.00,5,0,5.00
03/21/2005,00:27,1092.00,1092.00,1091.75,1092.00,44,10,54.00
03/21/2005,00:31,1092.00,1092.00,1092.00,1092.00,1,0,1.00
03/21/2005,00:41,1092.00,1092.00,1092.00,1092.00,5,0,5.00
03/21/2005,00:44,1091.75,1091.75,1091.75,1091.75,0,5,5.00
03/21/2005,00:49,1091.75,1091.75,1091.75,1091.75,0,1,1.00
03/21/2005,00:52,1092.00,1092.00,1092.00,1092.00,3,0,3.00
03/21/2005,00:53,1092.00,1092.00,1092.00,1092.00,3,0,3.00
03/21/2005,01:01,1092.00,1092.00,1092.00,1092.00,10,0,10.00
03/21/2005,01:02,1092.00,1092.00,1092.00,1092.00,5,0,5.00
03/21/2005,01:03,1092.00,1092.00,1092.00,1092.00,4,0,4.00
03/21/2005,01:04,1092.00,1092.00,1092.00,1092.00,6,0,6.00
03/21/2005,01:05,1092.25,1092.25,1092.25,1092.25,7,0,7.00
03/21/2005,01:06,1092.50,1092.50,1092.50,1092.50,53,0,53.00
03/21/2005,01:08,1092.50,1092.50,1092.50,1092.50,1,0,1.00
03/21/2005,01:10,1092.50,1092.75,1092.50,1092.75,6,0,6.00
03/21/2005,01:12,1092.50,1092.50,1092.50,1092.50,0,1,1.00
03/21/2005,01:16,1092.50,1092.50,1092.50,1092.50,0,5,5.00
03/21/2005,01:17,1092.75,1092.75,1092.75,1092.75,1,0,1.00
03/21/2005,01:20,1092.75,1092.75,1092.75,1092.75,35,0,35.00
03/21/2005,01:26,1092.50,1092.50,1092.50,1092.50,0,2,2.00
03/21/2005,01:28,1092.50,1092.50,1092.50,1092.50,0,1,1.00
03/21/2005,01:30,1092.50,1092.50,1092.50,1092.50,0,1,1.00
03/21/2005,01:33,1092.75,1092.75,1092.75,1092.75,5,0,5.00
03/21/2005,01:34,1092.75,1092.75,1092.75,1092.75,4,0,4.00
03/21/2005,01:35,1092.75,1092.75,1092.75,1092.75,1,0,1.00
03/21/2005,01:36,1092.75,1092.75,1092.75,1092.75,6,0,6.00
03/21/2005,01:40,1092.75,1092.75,1092.75,1092.75,1,0,1.00
03/21/2005,01:41,1092.75,1092.75,1092.75,1092.75,94,0,94.00
03/21/2005,01:43,1092.50,1092.50,1092.50,1092.50,0,10,10.00
03/21/2005,01:45,1092.50,1092.50,1092.50,1092.50,0,36,36.00
03/21/2005,01:49,1092.50,1092.50,1092.50,1092.50,0,18,18.00
03/21/2005,01:50,1092.75,1092.75,1092.75,1092.75,2,0,2.00
03/21/2005,01:51,1092.50,1092.75,1092.50,1092.75,53,1,54.00
03/21/2005,01:52,1092.75,1092.75,1092.75,1092.75,52,0,52.00
03/21/2005,01:53,1092.75,1092.75,1092.75,1092.75,4,0,4.00
03/21/2005,01:54,1092.75,1092.75,1092.75,1092.75,20,0,20.00
03/21/2005,01:55,1092.75,1092.75,1092.75,1092.75,2,0,2.00
03/21/2005,01:56,1092.75,1092.75,1092.75,1092.75,4,0,4.00
03/21/2005,01:57,1092.75,1093.00,1092.75,1093.00,35,0,35.00
03/21/2005,01:59,1093.00,1093.00,1092.75,1092.75,1,46,47.00
03/21/2005,02:00,1092.75,1093.00,1092.75,1093.00,34,9,43.00
03/21/2005,02:01,1093.00,1093.00,1093.00,1093.00,196,0,196.00
03/21/2005,02:03,1092.75,1093.00,1092.75,1093.00,1,19,20.00
03/21/2005,02:04,1093.00,1093.25,1093.00,1093.25,90,20,110.00
03/21/2005,02:05,1093.25,1093.50,1093.25,1093.50,152,21,173.00
03/21/2005,02:06,1093.50,1093.75,1093.50,1093.75,151,71,222.00
03/21/2005,02:07,1093.50,1093.50,1093.50,1093.50,0,53,53.00
03/21/2005,02:08,1093.50,1093.75,1093.50,1093.50,2,18,20.00
03/21/2005,02:09,1093.50,1093.50,1093.50,1093.50,0,58,58.00
03/21/2005,02:10,1093.75,1093.75,1093.25,1093.50,116,50,166.00
03/21/2005,02:11,1093.50,1093.50,1093.25,1093.50,51,14,65.00
03/21/2005,02:12,1093.75,1093.75,1093.75,1093.75,111,0,111.00
03/21/2005,02:13,1093.75,1093.75,1093.75,1093.75,13,0,13.00
03/21/2005,02:14,1093.75,1093.75,1093.75,1093.75,4,0,4.00
03/21/2005,02:15,1093.75,1093.75,1093.75,1093.75,5,0,5.00
03/21/2005,02:16,1093.75,1093.75,1093.75,1093.75,43,0,43.00
03/21/2005,02:18,1093.50,1093.50,1093.50,1093.50,0,106,106.00
03/21/2005,02:19,1093.25,1093.50,1093.25,1093.50,47,2,49.00
03/21/2005,02:20,1093.50,1093.50,1093.50,1093.50,12,0,12.00
03/21/2005,02:21,1093.75,1093.75,1093.75,1093.75,1,0,1.00
03/21/2005,02:25,1093.75,1094.00,1093.75,1094.00,86,0,86.00
03/21/2005,02:26,1094.00,1094.00,1094.00,1094.00,76,0,76.00
03/21/2005,02:27,1093.75,1093.75,1093.75,1093.75,0,67,67.00
03/21/2005,02:29,1093.50,1093.50,1093.50,1093.50,0,2,2.00
03/21/2005,02:30,1093.50,1093.50,1093.50,1093.50,0,6,6.00
03/21/2005,02:31,1093.75,1093.75,1093.75,1093.75,68,0,68.00
03/21/2005,02:32,1093.75,1093.75,1093.75,1093.75,50,0,50.00
03/21/2005,02:33,1093.75,1093.75,1093.75,1093.75,132,0,132.00
03/21/2005,02:34,1093.50,1093.50,1093.50,1093.50,0,13,13.00
03/21/2005,02:35,1093.75,1093.75,1093.75,1093.75,84,0,84.00
03/21/2005,02:36,1093.75,1094.00,1093.75,1094.00,14,0,14.00
03/21/2005,02:37,1093.75,1093.75,1093.75,1093.75,0,9,9.00
03/21/2005,02:38,1093.50,1093.75,1093.50,1093.75,1,1,2.00
03/21/2005,02:39,1093.75,1094.00,1093.75,1093.75,25,10,35.00
03/21/2005,02:40,1093.75,1093.75,1093.75,1093.75,0,33,33.00
03/21/2005,02:41,1093.50,1093.50,1093.50,1093.50,0,25,25.00
03/21/2005,02:42,1093.50,1093.50,1093.25,1093.25,0,30,30.00
03/21/2005,02:44,1093.50,1093.50,1093.25,1093.25,29,10,39.00
03/21/2005,02:45,1093.25,1093.25,1093.00,1093.00,0,12,12.00
03/21/2005,02:46,1093.25,1093.75,1093.25,1093.75,55,0,55.00
03/21/2005,02:47,1093.75,1093.75,1093.75,1093.75,6,0,6.00
03/21/2005,02:48,1093.50,1093.75,1093.50,1093.50,2,99,101.00
03/21/2005,02:49,1093.50,1093.50,1093.50,1093.50,0,19,19.00
03/21/2005,02:50,1093.50,1093.50,1093.50,1093.50,0,4,4.00
03/21/2005,02:51,1093.50,1093.50,1093.50,1093.50,0,5,5.00
03/21/2005,02:52,1093.75,1093.75,1093.75,1093.75,5,0,5.00
03/21/2005,02:53,1093.50,1093.50,1093.50,1093.50,0,2,2.00
03/21/2005,02:54,1093.50,1093.50,1093.25,1093.50,5,17,22.00
03/21/2005,02:55,1093.50,1093.50,1093.50,1093.50,8,0,8.00
03/21/2005,02:56,1093.50,1093.50,1093.50,1093.50,4,0,4.00
03/21/2005,02:57,1093.50,1093.50,1093.50,1093.50,9,0,9.00
03/21/2005,02:59,1093.75,1093.75,1093.75,1093.75,21,0,21.00
03/21/2005,03:02,1093.75,1093.75,1093.75,1093.75,2,0,2.00
03/21/2005,03:03,1093.75,1093.75,1093.75,1093.75,4,0,4.00
03/21/2005,03:05,1093.75,1093.75,1093.75,1093.75,1,0,1.00
03/21/2005,03:06,1093.50,1093.50,1093.25,1093.25,0,44,44.00
03/21/2005,03:07,1093.25,1093.25,1093.25,1093.25,0,25,25.00
03/21/2005,03:09,1093.25,1093.25,1093.25,1093.25,0,25,25.00
03/21/2005,03:10,1093.25,1093.25,1093.00,1093.00,0,52,52.00
03/21/2005,03:11,1093.00,1093.00,1093.00,1093.00,0,132,132.00
03/21/2005,03:12,1093.00,1093.00,1093.00,1093.00,0,29,29.00
03/21/2005,03:13,1093.00,1093.00,1093.00,1093.00,0,8,8.00
03/21/2005,03:14,1093.00,1093.00,1092.75,1093.00,36,8,44.00
03/21/2005,03:15,1093.00,1093.00,1093.00,1093.00,21,0,21.00
03/21/2005,03:16,1093.00,1093.00,1093.00,1093.00,5,0,5.00
03/21/2005,03:19,1093.00,1093.25,1093.00,1093.25,83,0,83.00
03/21/2005,03:21,1093.50,1093.75,1093.50,1093.50,59,2,61.00
03/21/2005,03:22,1093.50,1093.50,1093.50,1093.50,0,63,63.00
03/21/2005,03:23,1093.75,1093.75,1093.75,1093.75,10,0,10.00
03/21/2005,03:24,1093.75,1093.75,1093.75,1093.75,100,0,100.00
03/21/2005,03:25,1093.75,1093.75,1093.50,1093.50,41,45,86.00
03/21/2005,03:26,1093.50,1093.50,1093.50,1093.50,0,19,19.00
03/21/2005,03:27,1093.25,1093.25,1093.25,1093.25,0,36,36.00
03/21/2005,03:28,1093.25,1093.25,1093.25,1093.25,0,1,1.00
03/21/2005,03:29,1093.25,1093.25,1093.25,1093.25,0,13,13.00
03/21/2005,03:31,1093.25,1093.25,1093.25,1093.25,0,4,4.00
03/21/2005,03:32,1093.25,1093.25,1093.25,1093.25,0,12,12.00
03/21/2005,03:33,1093.25,1093.25,1093.25,1093.25,0,1,1.00
03/21/2005,03:34,1093.50,1093.50,1093.50,1093.50,68,0,68.00
03/21/2005,03:36,1093.50,1093.50,1093.50,1093.50,5,0,5.00
03/21/2005,03:39,1093.50,1093.50,1093.25,1093.25,28,6,34.00
03/21/2005,03:40,1093.25,1093.25,1093.00,1093.00,0,25,25.00
03/21/2005,03:43,1093.25,1093.25,1093.25,1093.25,1,0,1.00
03/21/2005,03:44,1093.25,1093.25,1093.25,1093.25,11,0,11.00
03/21/2005,03:45,1093.25,1093.25,1093.25,1093.25,17,0,17.00
03/21/2005,03:46,1093.00,1093.00,1092.75,1093.00,8,12,20.00
03/21/2005,03:49,1093.00,1093.00,1093.00,1093.00,115,0,115.00
03/21/2005,03:50,1093.00,1093.00,1093.00,1093.00,10,0,10.00
03/21/2005,03:51,1093.25,1093.25,1093.25,1093.25,1,0,1.00
03/21/2005,03:52,1093.00,1093.00,1093.00,1093.00,0,8,8.00
03/21/2005,03:53,1093.00,1093.00,1093.00,1093.00,0,11,11.00
03/21/2005,03:54,1093.00,1093.00,1093.00,1093.00,0,27,27.00
03/21/2005,03:55,1093.00,1093.00,1093.00,1093.00,0,4,4.00
03/21/2005,03:56,1092.75,1092.75,1092.75,1092.75,0,1,1.00
03/21/2005,03:58,1092.75,1092.75,1092.50,1092.50,0,78,78.00
03/21/2005,03:59,1092.50,1092.50,1092.25,1092.25,34,99,133.00
03/21/2005,04:01,1092.50,1092.50,1092.25,1092.25,1,38,39.00
03/21/2005,04:02,1092.50,1092.50,1092.25,1092.50,16,15,31.00
03/21/2005,04:03,1092.50,1092.50,1092.50,1092.50,4,0,4.00
03/21/2005,04:05,1092.50,1092.75,1092.50,1092.75,90,0,90.00
03/21/2005,04:06,1092.75,1093.00,1092.75,1093.00,97,0,97.00
03/21/2005,04:07,1093.00,1093.00,1093.00,1093.00,35,0,35.00
03/21/2005,04:08,1093.25,1093.25,1093.00,1093.00,4,5,9.00
03/21/2005,04:09,1093.00,1093.00,1093.00,1093.00,0,23,23.00
03/21/2005,04:12,1093.00,1093.00,1093.00,1093.00,0,4,4.00
03/21/2005,04:13,1093.00,1093.00,1093.00,1093.00,0,26,26.00
03/21/2005,04:18,1093.00,1093.00,1093.00,1093.00,0,2,2.00
03/21/2005,04:19,1093.25,1093.25,1093.25,1093.25,37,0,37.00
03/21/2005,04:21,1093.00,1093.00,1093.00,1093.00,0,105,105.00
03/21/2005,04:22,1093.00,1093.25,1093.00,1093.25,40,3,43.00
03/21/2005,04:23,1093.25,1093.25,1093.25,1093.25,21,0,21.00
03/21/2005,04:24,1093.50,1093.50,1093.50,1093.50,1,0,1.00
03/21/2005,04:25,1093.25,1093.50,1093.00,1093.25,2,17,19.00
03/21/2005,04:26,1093.25,1093.25,1093.25,1093.25,25,0,25.00
03/21/2005,04:27,1093.25,1093.25,1093.25,1093.25,6,0,6.00
03/21/2005,04:28,1093.50,1093.50,1093.25,1093.50,2,3,5.00
03/21/2005,04:30,1093.00,1093.00,1093.00,1093.00,0,7,7.00
03/21/2005,04:31,1093.25,1093.25,1093.00,1093.00,2,5,7.00
03/21/2005,04:32,1093.25,1093.25,1093.25,1093.25,11,0,11.00
03/21/2005,04:33,1093.25,1093.25,1093.25,1093.25,11,0,11.00
03/21/2005,04:34,1093.50,1093.50,1093.25,1093.50,135,1,136.00
03/21/2005,04:35,1093.50,1093.50,1093.50,1093.50,8,0,8.00
03/21/2005,04:36,1093.50,1093.50,1093.50,1093.50,2,0,2.00
03/21/2005,04:39,1093.50,1093.50,1093.50,1093.50,3,0,3.00
03/21/2005,04:40,1093.50,1093.50,1093.50,1093.50,5,0,5.00
03/21/2005,04:41,1093.50,1093.75,1093.50,1093.50,5,86,91.00
03/21/2005,04:42,1093.50,1093.75,1093.50,1093.75,84,2,86.00
03/21/2005,04:43,1093.75,1094.00,1093.75,1094.00,168,0,168.00
03/21/2005,04:44,1094.00,1094.25,1094.00,1094.00,80,28,108.00
03/21/2005,04:45,1094.00,1094.00,1094.00,1094.00,0,71,71.00
03/21/2005,04:47,1094.00,1094.00,1094.00,1094.00,0,5,5.00
03/21/2005,04:48,1094.25,1094.25,1094.25,1094.25,2,0,2.00
03/21/2005,04:49,1094.25,1094.50,1094.25,1094.25,173,2,175.00
03/21/2005,04:50,1094.25,1094.25,1094.00,1094.25,22,36,58.00
03/21/2005,04:51,1094.25,1094.25,1094.25,1094.25,14,0,14.00
03/21/2005,04:52,1094.25,1094.25,1094.25,1094.25,26,0,26.00
03/21/2005,04:53,1094.50,1094.75,1094.50,1094.50,102,29,131.00
03/21/2005,04:54,1094.75,1094.75,1094.50,1094.50,15,7,22.00
03/21/2005,04:55,1094.50,1094.75,1094.50,1094.50,5,45,50.00
03/21/2005,04:56,1094.50,1094.50,1094.25,1094.25,0,12,12.00
03/21/2005,04:57,1094.25,1094.25,1094.25,1094.25,0,15,15.00
03/21/2005,04:58,1094.25,1094.25,1094.25,1094.25,0,53,53.00
03/21/2005,04:59,1094.25,1094.25,1094.25,1094.25,0,34,34.00
03/21/2005,05:00,1094.00,1094.25,1094.00,1094.00,1,36,37.00
03/21/2005,05:01,1094.00,1094.00,1094.00,1094.00,0,8,8.00
03/21/2005,05:02,1094.00,1094.00,1094.00,1094.00,0,28,28.00
03/21/2005,05:03,1094.25,1094.25,1094.25,1094.25,15,0,15.00
03/21/2005,05:04,1094.25,1094.25,1094.25,1094.25,18,0,18.00
03/21/2005,05:05,1094.25,1094.25,1094.25,1094.25,3,0,3.00
03/21/2005,05:06,1094.25,1094.25,1094.25,1094.25,22,0,22.00
03/21/2005,05:07,1094.00,1094.25,1094.00,1094.25,12,2,14.00
03/21/2005,05:08,1094.25,1094.50,1094.25,1094.50,21,0,21.00
03/21/2005,05:10,1094.25,1094.25,1094.25,1094.25,0,5,5.00
03/21/2005,05:11,1094.25,1094.25,1094.25,1094.25,0,19,19.00
03/21/2005,05:13,1094.00,1094.00,1094.00,1094.00,0,1,1.00
03/21/2005,05:14,1094.25,1094.25,1094.25,1094.25,24,0,24.00
03/21/2005,05:15,1094.25,1094.25,1094.25,1094.25,12,0,12.00
03/21/2005,05:16,1094.25,1094.50,1094.25,1094.50,4,0,4.00
03/21/2005,05:19,1094.25,1094.50,1094.25,1094.25,18,40,58.00
03/21/2005,05:20,1094.25,1094.25,1094.00,1094.00,0,6,6.00
03/21/2005,05:21,1094.25,1094.25,1094.00,1094.25,47,10,57.00
03/21/2005,05:22,1094.25,1094.50,1094.25,1094.50,27,0,27.00
03/21/2005,05:23,1094.25,1094.25,1094.25,1094.25,0,11,11.00
03/21/2005,05:24,1094.25,1094.25,1094.25,1094.25,0,32,32.00
03/21/2005,05:26,1094.25,1094.25,1094.25,1094.25,0,1,1.00
03/21/2005,05:27,1094.25,1094.25,1094.25,1094.25,0,26,26.00
03/21/2005,05:28,1094.50,1094.50,1094.00,1094.00,1,1,2.00
03/21/2005,05:29,1094.25,1094.25,1094.25,1094.25,11,0,11.00
03/21/2005,05:31,1094.25,1094.25,1094.25,1094.25,2,0,2.00
03/21/2005,05:32,1094.50,1094.50,1094.50,1094.50,1,0,1.00
03/21/2005,05:33,1094.25,1094.25,1094.25,1094.25,0,55,55.00
03/21/2005,05:34,1094.00,1094.00,1094.00,1094.00,0,1,1.00
03/21/2005,05:35,1094.00,1094.00,1094.00,1094.00,0,7,7.00
03/21/2005,05:36,1094.00,1094.00,1094.00,1094.00,0,4,4.00
03/21/2005,05:37,1094.00,1094.25,1094.00,1094.25,1,1,2.00
03/21/2005,05:38,1094.25,1094.25,1094.25,1094.25,1,0,1.00
03/21/2005,05:41,1094.00,1094.00,1094.00,1094.00,0,73,73.00
03/21/2005,05:42,1094.00,1094.00,1094.00,1094.00,0,7,7.00
03/21/2005,05:43,1094.00,1094.00,1094.00,1094.00,0,35,35.00
03/21/2005,05:44,1094.00,1094.00,1094.00,1094.00,0,64,64.00
03/21/2005,05:45,1094.00,1094.00,1094.00,1094.00,0,53,53.00
03/21/2005,05:48,1094.00,1094.00,1093.75,1093.75,0,10,10.00
03/21/2005,05:49,1094.00,1094.25,1094.00,1094.25,21,0,21.00
03/21/2005,05:50,1094.00,1094.00,1093.75,1093.75,0,32,32.00
03/21/2005,05:51,1094.00,1094.00,1094.00,1094.00,1,0,1.00
03/21/2005,05:52,1093.75,1093.75,1093.75,1093.75,0,2,2.00
03/21/2005,05:53,1094.00,1094.00,1094.00,1094.00,47,0,47.00
03/21/2005,05:54,1094.25,1094.25,1094.25,1094.25,1,0,1.00
03/21/2005,05:55,1094.25,1094.25,1094.00,1094.00,1,1,2.00
03/21/2005,05:56,1094.00,1094.00,1094.00,1094.00,0,1,1.00
03/21/2005,05:57,1094.00,1094.00,1093.75,1093.75,0,126,126.00
03/21/2005,05:58,1093.75,1093.75,1093.50,1093.75,5,153,158.00
03/21/2005,05:59,1093.50,1093.50,1093.50,1093.50,0,1,1.00
03/21/2005,06:00,1093.75,1093.75,1093.75,1093.75,5,0,5.00
03/21/2005,06:01,1093.50,1093.75,1093.50,1093.75,99,1,100.00
03/21/2005,06:02,1093.75,1093.75,1093.75,1093.75,50,0,50.00
03/21/2005,06:03,1093.75,1093.75,1093.75,1093.75,15,0,15.00
03/21/2005,06:04,1093.75,1093.75,1093.75,1093.75,9,0,9.00
03/21/2005,06:05,1093.75,1093.75,1093.75,1093.75,2,0,2.00
03/21/2005,06:06,1093.75,1093.75,1093.75,1093.75,25,0,25.00
03/21/2005,06:07,1093.75,1093.75,1093.75,1093.75,6,0,6.00
03/21/2005,06:09,1094.00,1094.00,1094.00,1094.00,1,0,1.00
03/21/2005,06:11,1093.75,1093.75,1093.75,1093.75,0,2,2.00
03/21/2005,06:12,1093.75,1093.75,1093.75,1093.75,0,52,52.00
03/21/2005,06:13,1093.75,1093.75,1093.75,1093.75,0,1,1.00
03/21/2005,06:15,1093.50,1093.50,1093.50,1093.50,0,30,30.00
03/21/2005,06:16,1093.75,1093.75,1093.50,1093.50,25,4,29.00
03/21/2005,06:17,1093.50,1093.50,1093.25,1093.25,1,191,192.00
03/21/2005,06:18,1093.50,1093.50,1093.00,1093.25,41,81,122.00
03/21/2005,06:19,1093.25,1093.50,1093.25,1093.25,2,11,13.00
03/21/2005,06:20,1093.25,1093.50,1093.25,1093.50,2,47,49.00
03/21/2005,06:22,1093.25,1093.25,1093.25,1093.25,0,5,5.00
03/21/2005,06:23,1093.25,1093.25,1093.25,1093.25,0,86,86.00
03/21/2005,06:24,1093.00,1093.00,1092.25,1092.50,81,404,485.00
03/21/2005,06:25,1092.75,1092.75,1092.00,1092.25,72,178,250.00
03/21/2005,06:26,1092.50,1092.75,1092.50,1092.50,92,17,109.00
03/21/2005,06:27,1092.50,1092.50,1092.50,1092.50,0,11,11.00
03/21/2005,06:28,1092.75,1092.75,1092.50,1092.75,7,38,45.00
03/21/2005,06:29,1092.50,1092.75,1092.50,1092.50,5,2,7.00
03/21/2005,06:30,1092.50,1092.75,1092.50,1092.75,85,2,87.00
03/21/2005,06:31,1092.75,1093.00,1092.75,1093.00,4,0,4.00
03/21/2005,06:32,1092.75,1093.00,1092.75,1092.75,2,106,108.00
03/21/2005,06:33,1092.75,1092.75,1092.25,1092.25,30,157,187.00
03/21/2005,06:34,1092.25,1092.50,1092.25,1092.50,141,1,142.00
03/21/2005,06:35,1092.50,1092.50,1092.50,1092.50,1,0,1.00
03/21/2005,06:36,1092.50,1092.75,1092.50,1092.75,12,1,13.00
03/21/2005,06:37,1092.75,1092.75,1092.50,1092.50,1,108,109.00
03/21/2005,06:38,1092.75,1092.75,1092.75,1092.75,3,0,3.00
03/21/2005,06:39,1092.75,1092.75,1092.50,1092.50,1,1,2.00
03/21/2005,06:40,1092.75,1092.75,1092.50,1092.50,90,51,141.00
03/21/2005,06:41,1092.50,1092.75,1092.50,1092.75,209,1,210.00
03/21/2005,06:42,1092.75,1093.00,1092.75,1093.00,2,0,2.00
03/21/2005,06:43,1092.75,1092.75,1092.75,1092.75,0,1,1.00
03/21/2005,06:44,1093.00,1093.00,1092.75,1092.75,1,51,52.00
03/21/2005,06:45,1092.75,1092.75,1092.50,1092.50,43,23,66.00
03/21/2005,06:46,1092.75,1092.75,1092.50,1092.50,37,4,41.00
03/21/2005,06:47,1092.75,1092.75,1092.75,1092.75,29,0,29.00
03/21/2005,06:48,1092.75,1092.75,1092.75,1092.75,40,0,40.00
03/21/2005,06:49,1092.50,1092.75,1092.50,1092.75,57,6,63.00
03/21/2005,06:50,1092.75,1092.75,1092.50,1092.50,25,1,26.00
03/21/2005,06:51,1092.75,1092.75,1092.50,1092.50,3,1,4.00
03/21/2005,06:52,1092.50,1092.50,1092.50,1092.50,0,1,1.00
03/21/2005,06:54,1092.50,1092.50,1092.25,1092.25,0,136,136.00
03/21/2005,06:55,1092.50,1092.50,1092.50,1092.50,56,0,56.00
03/21/2005,06:56,1092.75,1092.75,1092.50,1092.50,11,3,14.00
03/21/2005,06:57,1092.50,1092.50,1092.50,1092.50,0,6,6.00
03/21/2005,06:58,1092.75,1092.75,1092.50,1092.50,1,1,2.00
03/21/2005,06:59,1092.75,1092.75,1092.50,1092.50,6,2,8.00
03/21/2005,07:00,1092.50,1092.50,1092.50,1092.50,0,24,24.00
03/21/2005,07:01,1092.50,1092.50,1092.25,1092.25,0,94,94.00
03/21/2005,07:02,1092.50,1092.75,1092.50,1092.75,128,0,128.00
03/21/2005,07:03,1092.75,1093.00,1092.75,1092.75,29,101,130.00
03/21/2005,07:04,1092.50,1092.75,1092.50,1092.75,5,1,6.00
03/21/2005,07:05,1092.75,1092.75,1092.75,1092.75,5,0,5.00
03/21/2005,07:06,1092.50,1092.50,1092.50,1092.50,0,90,90.00
03/21/2005,07:09,1092.50,1092.50,1092.50,1092.50,0,3,3.00
03/21/2005,07:10,1092.50,1092.50,1092.50,1092.50,0,3,3.00
03/21/2005,07:13,1092.75,1092.75,1092.75,1092.75,1,0,1.00
03/21/2005,07:14,1092.75,1093.00,1092.75,1093.00,133,0,133.00
03/21/2005,07:15,1092.75,1093.25,1092.75,1093.25,167,2,169.00
03/21/2005,07:16,1093.25,1093.50,1093.25,1093.50,121,0,121.00
03/21/2005,07:17,1093.50,1093.75,1093.50,1093.50,343,52,395.00
03/21/2005,07:18,1093.50,1093.75,1093.50,1093.50,1,34,35.00
03/21/2005,07:19,1093.50,1093.75,1093.50,1093.50,144,2,146.00
03/21/2005,07:20,1093.50,1093.75,1093.50,1093.75,1,2,3.00
03/21/2005,07:21,1093.50,1093.75,1093.50,1093.75,100,8,108.00
03/21/2005,07:22,1093.75,1093.75,1093.50,1093.50,1,171,172.00
03/21/2005,07:23,1093.25,1093.50,1093.25,1093.25,1,5,6.00
03/21/2005,07:24,1093.25,1093.25,1093.25,1093.25,0,6,6.00
03/21/2005,07:25,1093.25,1093.50,1093.25,1093.50,38,43,81.00
03/21/2005,07:26,1093.50,1093.50,1093.25,1093.25,71,1,72.00
03/21/2005,07:27,1093.25,1093.50,1093.25,1093.25,23,220,243.00
03/21/2005,07:28,1093.25,1093.50,1093.00,1093.50,22,37,59.00
03/21/2005,07:29,1093.50,1093.50,1093.25,1093.25,25,160,185.00
03/21/2005,07:30,1093.25,1093.25,1093.00,1093.00,1,152,153.00
03/21/2005,07:31,1093.25,1093.25,1093.00,1093.00,3,226,229.00
03/21/2005,07:32,1093.00,1093.25,1092.75,1093.00,6,141,147.00
03/21/2005,07:33,1092.75,1092.75,1092.75,1092.75,0,129,129.00
03/21/2005,07:34,1092.75,1092.75,1092.75,1092.75,0,28,28.00
03/21/2005,07:35,1093.00,1093.00,1093.00,1093.00,1,0,1.00
03/21/2005,07:36,1092.75,1093.00,1092.75,1093.00,8,100,108.00
03/21/2005,07:37,1093.00,1093.00,1093.00,1093.00,11,0,11.00
03/21/2005,07:38,1093.00,1093.00,1093.00,1093.00,7,0,7.00
03/21/2005,07:39,1093.00,1093.00,1092.75,1093.00,20,1,21.00
03/21/2005,07:40,1092.75,1092.75,1092.75,1092.75,0,1,1.00
03/21/2005,07:41,1092.75,1092.75,1092.75,1092.75,0,4,4.00
03/21/2005,07:42,1093.00,1093.00,1092.75,1092.75,9,2,11.00
03/21/2005,07:43,1093.00,1093.00,1093.00,1093.00,1,0,1.00
03/21/2005,07:45,1092.75,1093.00,1092.75,1093.00,10,102,112.00
03/21/2005,07:46,1093.00,1093.00,1092.75,1092.75,237,1,238.00
03/21/2005,07:47,1093.00,1093.00,1092.75,1093.00,18,45,63.00
03/21/2005,07:48,1093.25,1093.25,1093.00,1093.25,102,2,104.00
03/21/2005,07:49,1093.25,1093.25,1093.25,1093.25,100,0,100.00
03/21/2005,07:50,1093.25,1093.25,1093.25,1093.25,6,0,6.00
03/21/2005,07:51,1093.25,1093.25,1093.00,1093.00,31,125,156.00
03/21/2005,07:52,1093.25,1093.25,1092.75,1092.75,1,302,303.00
03/21/2005,07:53,1092.75,1093.00,1092.75,1093.00,2,86,88.00
03/21/2005,07:54,1092.75,1092.75,1092.75,1092.75,0,221,221.00
03/21/2005,07:55,1092.75,1092.75,1092.75,1092.75,0,14,14.00
03/21/2005,07:56,1092.50,1092.75,1092.50,1092.75,15,27,42.00
03/21/2005,07:57,1092.75,1092.75,1092.75,1092.75,2,0,2.00
03/21/2005,07:58,1092.75,1093.00,1092.25,1092.25,65,210,275.00
03/21/2005,07:59,1092.25,1092.50,1092.25,1092.50,62,1,63.00
03/21/2005,08:00,1092.75,1092.75,1092.50,1092.75,68,10,78.00
03/21/2005,08:01,1092.75,1092.75,1092.75,1092.75,31,0,31.00
03/21/2005,08:02,1093.00,1093.00,1092.50,1092.50,1,103,104.00
03/21/2005,08:03,1092.75,1092.75,1092.50,1092.50,11,141,152.00
03/21/2005,08:04,1092.50,1092.75,1092.50,1092.50,3,161,164.00
03/21/2005,08:05,1092.75,1092.75,1092.50,1092.75,188,17,205.00
03/21/2005,08:06,1092.75,1092.75,1092.50,1092.75,9,11,20.00
03/21/2005,08:07,1092.75,1092.75,1092.50,1092.75,228,14,242.00
03/21/2005,08:08,1093.00,1093.00,1092.75,1093.00,100,2,102.00
03/21/2005,08:09,1093.00,1093.00,1092.75,1092.75,76,1,77.00
03/21/2005,08:10,1093.00,1093.00,1093.00,1093.00,42,0,42.00
03/21/2005,08:11,1093.00,1093.00,1093.00,1093.00,20,0,20.00
03/21/2005,08:12,1093.00,1093.00,1093.00,1093.00,161,0,161.00
03/21/2005,08:13,1093.00,1093.00,1093.00,1093.00,156,0,156.00
03/21/2005,08:14,1093.00,1093.25,1093.00,1093.00,302,1,303.00
03/21/2005,08:15,1093.00,1093.25,1093.00,1093.00,2,3,5.00
03/21/2005,08:16,1093.25,1093.25,1093.00,1093.00,9,142,151.00
03/21/2005,08:17,1093.00,1093.00,1092.75,1093.00,38,31,69.00
03/21/2005,08:18,1093.00,1093.25,1093.00,1093.25,27,5,32.00
03/21/2005,08:19,1093.25,1093.25,1093.00,1093.00,13,31,44.00
03/21/2005,08:20,1093.25,1093.25,1093.00,1093.00,13,20,33.00
03/21/2005,08:21,1093.00,1093.50,1093.00,1093.50,876,2,878.00
03/21/2005,08:22,1093.25,1093.50,1093.25,1093.50,15,11,26.00
03/21/2005,08:23,1093.25,1093.75,1093.25,1093.75,762,84,846.00
03/21/2005,08:24,1093.75,1093.75,1093.50,1093.75,384,27,411.00
03/21/2005,08:25,1093.75,1094.00,1093.50,1093.75,169,151,320.00
03/21/2005,08:26,1093.75,1094.00,1093.75,1093.75,24,44,68.00
03/21/2005,08:27,1093.75,1094.00,1093.50,1093.75,9,96,105.00
03/21/2005,08:28,1093.50,1094.00,1093.50,1093.75,324,159,483.00
03/21/2005,08:29,1093.75,1094.00,1093.75,1093.75,46,87,133.00
03/21/2005,08:30,1093.75,1094.00,1093.50,1093.50,70,1519,1589.00
03/21/2005,08:31,1093.50,1094.00,1093.25,1094.00,2409,841,3250.00
03/21/2005,08:32,1094.00,1094.00,1093.25,1093.50,632,1268,1900.00
03/21/2005,08:33,1093.50,1093.75,1093.50,1093.50,50,382,432.00
03/21/2005,08:34,1093.50,1093.50,1093.00,1093.25,1159,1345,2504.00
03/21/2005,08:35,1093.00,1093.50,1093.00,1093.50,845,712,1557.00
03/21/2005,08:36,1093.25,1093.75,1093.00,1093.50,1222,792,2014.00
03/21/2005,08:37,1093.50,1093.75,1093.25,1093.75,1417,176,1593.00
03/21/2005,08:38,1093.75,1094.00,1093.50,1093.75,1121,206,1327.00
03/21/2005,08:39,1094.00,1094.00,1093.25,1093.25,562,2217,2779.00
03/21/2005,08:40,1093.25,1093.75,1093.00,1093.25,474,368,842.00
03/21/2005,08:41,1093.25,1093.50,1093.00,1093.25,232,1545,1777.00
03/21/2005,08:42,1093.00,1094.00,1093.00,1093.75,1683,634,2317.00
03/21/2005,08:43,1093.50,1094.00,1093.25,1093.50,547,950,1497.00
03/21/2005,08:44,1093.50,1094.00,1093.25,1094.00,875,333,1208.00
03/21/2005,08:45,1094.00,1094.00,1093.00,1093.00,182,1636,1818.00
03/21/2005,08:46,1093.00,1093.25,1092.50,1092.50,918,1479,2397.00
03/21/2005,08:47,1092.75,1092.75,1092.50,1092.50,791,1369,2160.00
03/21/2005,08:48,1092.50,1093.00,1092.25,1092.25,1166,1819,2985.00
03/21/2005,08:49,1092.25,1092.75,1092.25,1092.50,1480,504,1984.00
03/21/2005,08:50,1092.75,1092.75,1092.00,1092.50,1232,1212,2444.00
03/21/2005,08:51,1092.50,1092.50,1092.00,1092.00,145,1147,1292.00
03/21/2005,08:52,1092.00,1092.75,1092.00,1092.50,1768,329,2097.00
03/21/2005,08:53,1092.50,1092.75,1092.50,1092.75,571,764,1335.00
03/21/2005,08:54,1092.75,1092.75,1092.25,1092.25,276,749,1025.00
03/21/2005,08:55,1092.50,1092.75,1092.25,1092.50,964,100,1064.00
03/21/2005,08:56,1092.75,1093.00,1092.50,1092.50,380,256,636.00
03/21/2005,08:57,1092.75,1092.75,1092.50,1092.75,83,156,239.00
03/21/2005,08:58,1092.75,1093.00,1092.75,1093.00,320,54,374.00
03/21/2005,08:59,1093.00,1093.25,1093.00,1093.00,2019,568,2587.00
03/21/2005,09:00,1093.00,1093.25,1093.00,1093.00,663,363,1026.00
03/21/2005,09:01,1093.00,1093.25,1092.75,1093.00,323,236,559.00
03/21/2005,09:02,1092.75,1093.00,1092.50,1092.75,453,1041,1494.00
03/21/2005,09:03,1092.75,1092.75,1092.25,1092.50,347,1342,1689.00
03/21/2005,09:04,1092.25,1092.50,1091.75,1092.00,595,2353,2948.00
03/21/2005,09:05,1092.00,1092.25,1091.75,1092.25,763,670,1433.00
03/21/2005,09:06,1092.00,1092.25,1091.25,1091.25,454,3119,3573.00
03/21/2005,09:07,1091.50,1091.75,1091.00,1091.25,1336,1945,3281.00
03/21/2005,09:08,1091.00,1091.25,1090.75,1090.75,719,2633,3352.00
03/21/2005,09:09,1091.00,1091.25,1090.50,1091.00,1702,1397,3099.00
03/21/2005,09:10,1090.75,1091.25,1090.50,1091.25,1362,812,2174.00
03/21/2005,09:11,1091.00,1091.50,1091.00,1091.25,956,176,1132.00
03/21/2005,09:12,1091.25,1091.50,1091.25,1091.50,286,88,374.00
03/21/2005,09:13,1091.50,1091.50,1091.25,1091.50,252,74,326.00
03/21/2005,09:14,1091.50,1091.50,1090.50,1090.50,102,2135,2237.00
03/21/2005,09:15,1090.75,1090.75,1090.00,1090.25,987,3345,4332.00
03/21/2005,09:16,1090.25,1090.50,1090.00,1090.00,505,912,1417.00
03/21/2005,09:17,1090.25,1090.50,1090.00,1090.25,648,971,1619.00
03/21/2005,09:18,1090.25,1090.75,1090.25,1090.25,1109,712,1821.00
03/21/2005,09:19,1090.50,1090.75,1090.25,1090.75,837,307,1144.00
03/21/2005,09:20,1090.50,1090.75,1090.25,1090.25,421,1431,1852.00
03/21/2005,09:21,1090.00,1090.50,1090.00,1090.25,453,66,519.00
03/21/2005,09:22,1090.25,1090.75,1090.25,1090.50,370,72,442.00
03/21/2005,09:23,1090.50,1090.75,1090.00,1090.25,239,849,1088.00
03/21/2005,09:24,1090.00,1090.25,1089.25,1089.25,1213,5570,6783.00
03/21/2005,09:25,1089.25,1089.75,1089.25,1089.50,704,1310,2014.00
03/21/2005,09:26,1089.25,1089.75,1089.00,1089.50,1097,3325,4422.00
03/21/2005,09:27,1089.50,1089.50,1088.50,1089.25,1050,1946,2996.00
03/21/2005,09:28,1089.25,1089.50,1089.00,1089.50,688,147,835.00
03/21/2005,09:29,1089.50,1090.00,1089.25,1089.50,1776,1128,2904.00
03/21/2005,09:30,1089.25,1089.50,1089.00,1089.00,581,1249,1830.00
03/21/2005,09:31,1089.00,1089.25,1088.75,1089.25,844,924,1768.00
03/21/2005,09:32,1089.00,1089.25,1088.75,1089.00,885,780,1665.00
03/21/2005,09:33,1089.00,1089.25,1087.00,1087.50,1341,9134,10475.00
03/21/2005,09:34,1087.50,1087.50,1086.00,1086.25,3876,8885,12761.00
03/21/2005,09:35,1086.50,1086.50,1084.75,1085.25,2919,7690,10609.00
03/21/2005,09:36,1085.25,1085.75,1085.00,1085.50,2888,2292,5180.00
03/21/2005,09:37,1085.25,1086.00,1085.25,1086.00,1760,466,2226.00
03/21/2005,09:38,1086.00,1086.25,1085.75,1086.00,823,1184,2007.00
03/21/2005,09:39,1086.00,1086.50,1086.00,1086.25,1998,595,2593.00
03/21/2005,09:40,1086.25,1086.50,1086.00,1086.00,1149,874,2023.00
03/21/2005,09:41,1086.00,1086.75,1086.00,1086.75,1759,579,2338.00
03/21/2005,09:42,1086.50,1086.75,1086.00,1086.25,215,1327,1542.00
03/21/2005,09:43,1086.25,1086.25,1085.75,1086.00,677,1125,1802.00
03/21/2005,09:44,1086.00,1086.50,1085.75,1086.25,1040,613,1653.00
03/21/2005,09:45,1086.50,1086.50,1086.00,1086.00,228,1847,2075.00
03/21/2005,09:46,1086.00,1086.50,1085.75,1086.25,1077,885,1962.00
03/21/2005,09:47,1086.00,1086.25,1085.75,1086.00,291,919,1210.00
03/21/2005,09:48,1086.00,1086.25,1086.00,1086.00,162,517,679.00
03/21/2005,09:49,1086.00,1086.50,1085.75,1086.25,975,640,1615.00
03/21/2005,09:50,1086.25,1086.50,1085.75,1086.25,863,835,1698.00
03/21/2005,09:51,1086.25,1086.50,1086.00,1086.00,70,537,607.00
03/21/2005,09:52,1086.00,1086.25,1085.50,1085.75,367,2552,2919.00
03/21/2005,09:53,1085.75,1086.00,1085.50,1085.50,927,624,1551.00
03/21/2005,09:54,1085.50,1085.75,1085.25,1085.75,1198,724,1922.00
03/21/2005,09:55,1085.75,1086.25,1085.50,1086.00,1420,279,1699.00
03/21/2005,09:56,1086.00,1086.25,1085.75,1086.00,448,403,851.00
03/21/2005,09:57,1085.75,1086.50,1085.75,1086.25,2519,81,2600.00
03/21/2005,09:58,1086.25,1086.50,1086.25,1086.25,1319,654,1973.00
03/21/2005,09:59,1086.25,1086.50,1086.00,1086.50,687,256,943.00
03/21/2005,10:00,1086.50,1086.50,1086.25,1086.50,1346,107,1453.00
03/21/2005,10:01,1086.50,1086.75,1086.25,1086.75,863,621,1484.00
03/21/2005,10:02,1086.50,1087.00,1086.50,1087.00,1610,680,2290.00
03/21/2005,10:03,1086.75,1087.25,1086.75,1087.00,1178,812,1990.00
03/21/2005,10:04,1086.75,1087.00,1086.50,1086.75,1275,1211,2486.00
03/21/2005,10:05,1086.75,1087.25,1086.50,1086.75,840,772,1612.00
03/21/2005,10:06,1086.75,1086.75,1086.00,1086.25,264,3110,3374.00
03/21/2005,10:07,1086.00,1087.00,1086.00,1086.75,2113,445,2558.00
03/21/2005,10:08,1087.00,1087.00,1086.25,1086.25,230,1041,1271.00
03/21/2005,10:09,1086.50,1086.50,1086.00,1086.25,290,555,845.00
03/21/2005,10:10,1086.25,1086.50,1085.75,1086.00,104,2037,2141.00
03/21/2005,10:11,1085.75,1086.00,1085.25,1085.25,630,2262,2892.00
03/21/2005,10:12,1085.25,1085.50,1084.00,1084.25,1397,6166,7563.00
03/21/2005,10:13,1084.25,1084.50,1083.75,1084.25,5159,5126,10285.00
03/21/2005,10:14,1084.50,1084.50,1084.00,1084.00,655,1415,2070.00
03/21/2005,10:15,1084.25,1084.50,1083.75,1084.25,1114,1223,2337.00
03/21/2005,10:16,1084.50,1084.75,1084.00,1084.75,2152,476,2628.00
03/21/2005,10:17,1084.50,1084.75,1084.50,1084.75,311,114,425.00
03/21/2005,10:18,1084.75,1084.75,1084.25,1084.25,596,661,1257.00
03/21/2005,10:19,1084.50,1084.50,1084.25,1084.50,191,47,238.00
03/21/2005,10:20,1084.50,1085.25,1084.25,1085.25,2524,498,3022.00
03/21/2005,10:21,1085.25,1085.75,1085.25,1085.75,3034,308,3342.00
03/21/2005,10:22,1085.75,1085.75,1085.25,1085.25,457,878,1335.00
03/21/2005,10:23,1085.25,1085.50,1085.25,1085.50,48,47,95.00
03/21/2005,10:24,1085.50,1085.75,1085.25,1085.50,571,537,1108.00
03/21/2005,10:25,1085.25,1086.00,1085.25,1086.00,859,104,963.00
03/21/2005,10:26,1086.00,1086.00,1085.50,1085.75,992,628,1620.00
03/21/2005,10:27,1086.00,1086.00,1085.75,1085.75,299,215,514.00
03/21/2005,10:28,1086.00,1086.00,1085.25,1085.75,477,1129,1606.00
03/21/2005,10:29,1085.50,1085.75,1085.25,1085.50,579,583,1162.00
03/21/2005,10:30,1085.25,1085.50,1085.00,1085.00,772,707,1479.00
03/21/2005,10:31,1085.00,1085.25,1084.75,1085.00,255,954,1209.00
03/21/2005,10:32,1085.00,1085.50,1084.75,1085.50,810,67,877.00
03/21/2005,10:33,1085.25,1085.75,1085.25,1085.25,603,882,1485.00
03/21/2005,10:34,1085.25,1085.50,1085.00,1085.25,123,424,547.00
03/21/2005,10:35,1085.50,1086.00,1085.25,1086.00,1046,195,1241.00
03/21/2005,10:36,1086.00,1086.00,1085.25,1085.50,277,948,1225.00
03/21/2005,10:37,1085.50,1086.00,1085.25,1085.50,768,981,1749.00
03/21/2005,10:38,1085.50,1085.75,1085.25,1085.75,247,205,452.00
03/21/2005,10:39,1085.50,1086.75,1085.50,1086.75,4473,895,5368.00
03/21/2005,10:40,1086.75,1086.75,1086.25,1086.50,299,1138,1437.00
03/21/2005,10:41,1086.25,1086.75,1086.25,1086.50,825,309,1134.00
03/21/2005,10:42,1086.50,1087.25,1086.50,1087.00,2444,797,3241.00
03/21/2005,10:43,1087.00,1087.75,1087.00,1087.25,2027,1757,3784.00
03/21/2005,10:44,1087.25,1087.50,1086.75,1086.75,633,1973,2606.00
03/21/2005,10:45,1086.75,1087.25,1086.75,1086.75,681,659,1340.00
03/21/2005,10:46,1086.75,1087.25,1086.75,1086.75,310,560,870.00
03/21/2005,10:47,1086.75,1087.25,1086.75,1087.00,898,220,1118.00
03/21/2005,10:48,1087.25,1087.25,1086.75,1087.00,259,621,880.00
03/21/2005,10:49,1087.00,1087.25,1086.75,1087.25,175,198,373.00
03/21/2005,10:50,1087.00,1087.25,1086.75,1087.00,138,328,466.00
03/21/2005,10:51,1087.00,1087.25,1086.75,1087.00,481,583,1064.00
03/21/2005,10:52,1087.00,1087.25,1086.75,1087.00,371,147,518.00
03/21/2005,10:53,1087.00,1087.25,1087.00,1087.25,358,359,717.00
03/21/2005,10:54,1087.25,1087.50,1087.00,1087.25,995,136,1131.00
03/21/2005,10:55,1087.25,1087.50,1087.00,1087.00,760,939,1699.00
03/21/2005,10:56,1087.25,1087.25,1086.75,1086.75,151,581,732.00
03/21/2005,10:57,1086.75,1087.00,1086.25,1086.75,1671,1279,2950.00
03/21/2005,10:58,1087.00,1087.00,1086.50,1086.75,394,881,1275.00
03/21/2005,10:59,1087.00,1087.00,1086.75,1087.00,46,41,87.00
03/21/2005,11:00,1087.00,1087.50,1086.75,1087.25,1057,92,1149.00
03/21/2005,11:01,1087.50,1087.50,1087.00,1087.25,321,455,776.00
03/21/2005,11:02,1087.50,1087.75,1087.00,1087.75,1498,578,2076.00
03/21/2005,11:03,1087.50,1089.00,1087.50,1088.50,7766,2150,9916.00
03/21/2005,11:04,1088.50,1089.00,1088.50,1088.75,1372,835,2207.00
03/21/2005,11:05,1088.50,1089.00,1088.50,1088.75,970,481,1451.00
03/21/2005,11:06,1089.00,1089.25,1088.50,1089.00,1762,908,2670.00
03/21/2005,11:07,1088.75,1089.00,1088.50,1088.75,915,844,1759.00
03/21/2005,11:08,1088.75,1089.00,1088.25,1088.50,713,1019,1732.00
03/21/2005,11:09,1088.50,1088.75,1088.50,1088.50,155,596,751.00
03/21/2005,11:10,1088.75,1089.25,1088.50,1089.25,1309,53,1362.00
03/21/2005,11:11,1089.25,1089.25,1088.75,1089.25,1997,261,2258.00
03/21/2005,11:12,1089.25,1090.25,1089.00,1090.00,4104,1318,5422.00
03/21/2005,11:13,1090.00,1090.75,1089.75,1090.75,3551,2521,6072.00
03/21/2005,11:14,1090.50,1090.75,1089.75,1089.75,994,2385,3379.00
03/21/2005,11:15,1089.75,1090.50,1089.75,1090.25,1090,373,1463.00
03/21/2005,11:16,1090.25,1090.50,1089.75,1089.75,303,1003,1306.00
03/21/2005,11:17,1089.75,1090.50,1089.75,1090.00,992,821,1813.00
03/21/2005,11:18,1090.25,1090.75,1090.00,1090.75,1894,129,2023.00
03/21/2005,11:19,1090.50,1091.75,1090.50,1091.50,4969,2439,7408.00
03/21/2005,11:20,1091.25,1091.50,1090.75,1091.00,1260,991,2251.00
03/21/2005,11:21,1091.25,1091.25,1090.75,1091.00,107,465,572.00
03/21/2005,11:22,1090.75,1091.00,1090.00,1090.75,1548,2247,3795.00
03/21/2005,11:23,1090.50,1090.75,1090.25,1090.75,278,456,734.00
03/21/2005,11:24,1090.50,1091.00,1090.50,1090.75,494,394,888.00
03/21/2005,11:25,1090.75,1090.75,1090.50,1090.50,451,592,1043.00
03/21/2005,11:26,1090.75,1090.75,1090.50,1090.75,493,41,534.00
03/21/2005,11:27,1090.75,1091.00,1090.50,1090.75,429,43,472.00
03/21/2005,11:28,1091.00,1091.00,1090.75,1090.75,27,95,122.00
03/21/2005,11:29,1090.75,1091.00,1090.50,1090.75,8,746,754.00
03/21/2005,11:30,1090.50,1090.75,1090.25,1090.50,26,474,500.00
03/21/2005,11:31,1090.50,1090.75,1090.00,1090.00,46,1542,1588.00
03/21/2005,11:32,1090.00,1090.25,1089.75,1089.75,267,1126,1393.00
03/21/2005,11:33,1089.75,1090.00,1089.25,1089.75,887,1032,1919.00
03/21/2005,11:34,1089.75,1090.00,1089.50,1089.50,43,190,233.00
03/21/2005,11:35,1089.50,1090.00,1089.25,1089.75,680,562,1242.00
03/21/2005,11:36,1089.75,1090.00,1089.50,1089.75,211,217,428.00
03/21/2005,11:37,1089.75,1090.00,1089.75,1089.75,144,456,600.00
03/21/2005,11:38,1090.00,1090.25,1089.75,1090.25,635,56,691.00
03/21/2005,11:39,1090.25,1090.50,1090.00,1090.25,440,150,590.00
03/21/2005,11:40,1090.25,1090.50,1090.00,1090.25,287,432,719.00
03/21/2005,11:41,1090.00,1090.25,1090.00,1090.00,29,398,427.00
03/21/2005,11:42,1090.25,1090.25,1089.75,1090.00,10,134,144.00
03/21/2005,11:43,1090.00,1090.00,1089.75,1090.00,239,59,298.00
03/21/2005,11:44,1090.00,1090.00,1089.75,1090.00,417,35,452.00
03/21/2005,11:45,1089.75,1090.00,1089.75,1089.75,13,28,41.00
03/21/2005,11:46,1090.00,1090.00,1089.75,1089.75,29,59,88.00
03/21/2005,11:47,1090.00,1090.00,1089.75,1089.75,74,380,454.00
03/21/2005,11:48,1090.00,1090.00,1089.75,1090.00,102,5,107.00
03/21/2005,11:49,1090.00,1090.50,1089.75,1090.50,582,159,741.00
03/21/2005,11:50,1090.50,1091.00,1090.25,1090.75,735,262,997.00
03/21/2005,11:51,1090.50,1091.00,1090.50,1090.50,432,161,593.00
03/21/2005,11:52,1090.50,1090.50,1089.75,1089.75,29,1485,1514.00
03/21/2005,11:53,1089.75,1090.00,1089.75,1089.75,217,109,326.00
03/21/2005,11:54,1089.75,1090.00,1089.50,1089.75,77,272,349.00
03/21/2005,11:55,1089.75,1089.75,1089.50,1089.50,45,96,141.00
03/21/2005,11:56,1089.50,1089.75,1089.50,1089.50,12,100,112.00
03/21/2005,11:57,1089.75,1090.00,1089.50,1089.75,264,406,670.00
03/21/2005,11:58,1089.50,1089.75,1089.50,1089.75,30,32,62.00
03/21/2005,11:59,1089.50,1089.75,1089.25,1089.25,46,451,497.00
03/21/2005,12:00,1089.50,1089.50,1089.25,1089.50,14,149,163.00
03/21/2005,12:01,1089.50,1089.75,1089.25,1089.25,324,282,606.00
03/21/2005,12:02,1089.50,1089.50,1088.75,1089.00,97,1426,1523.00
03/21/2005,12:03,1088.75,1089.00,1088.50,1088.50,643,629,1272.00
03/21/2005,12:04,1088.75,1088.75,1088.50,1088.75,39,577,616.00
03/21/2005,12:05,1088.50,1088.75,1088.25,1088.75,811,909,1720.00
03/21/2005,12:06,1088.75,1089.00,1088.50,1088.75,534,232,766.00
03/21/2005,12:07,1088.75,1089.00,1088.50,1088.75,235,196,431.00
03/21/2005,12:08,1088.75,1089.00,1088.50,1089.00,254,89,343.00
03/21/2005,12:09,1089.00,1089.75,1088.75,1089.75,1429,37,1466.00
03/21/2005,12:10,1089.75,1090.25,1089.50,1090.00,1572,1007,2579.00
03/21/2005,12:11,1090.00,1090.00,1089.25,1089.50,185,829,1014.00
03/21/2005,12:12,1089.50,1089.75,1089.25,1089.25,334,419,753.00
03/21/2005,12:13,1089.25,1089.50,1089.25,1089.50,80,23,103.00
03/21/2005,12:14,1089.50,1089.75,1089.25,1089.25,283,440,723.00
03/21/2005,12:15,1089.25,1089.50,1089.25,1089.50,17,38,55.00
03/21/2005,12:16,1089.25,1090.00,1089.25,1089.50,950,120,1070.00
03/21/2005,12:17,1089.75,1090.00,1089.50,1089.75,457,48,505.00
03/21/2005,12:18,1089.75,1090.00,1089.50,1089.75,315,240,555.00
03/21/2005,12:19,1089.75,1090.25,1089.50,1089.75,1299,663,1962.00
03/21/2005,12:20,1089.75,1089.75,1089.00,1089.25,284,1218,1502.00
03/21/2005,12:21,1089.25,1089.50,1089.00,1089.25,349,730,1079.00
03/21/2005,12:22,1089.25,1089.50,1089.25,1089.25,28,410,438.00
03/21/2005,12:23,1089.00,1089.25,1088.25,1088.50,78,2241,2319.00
03/21/2005,12:24,1088.25,1088.75,1088.25,1088.50,411,114,525.00
03/21/2005,12:25,1088.50,1089.00,1088.50,1089.00,275,466,741.00
03/21/2005,12:26,1088.75,1089.00,1088.75,1089.00,476,57,533.00
03/21/2005,12:27,1089.00,1089.25,1088.50,1088.50,661,982,1643.00
03/21/2005,12:28,1088.50,1088.75,1088.25,1088.50,86,811,897.00
03/21/2005,12:29,1088.25,1088.50,1088.00,1088.25,758,1230,1988.00
03/21/2005,12:30,1088.25,1088.75,1088.25,1088.50,732,249,981.00
03/21/2005,12:31,1088.50,1089.00,1088.00,1089.00,934,1110,2044.00
03/21/2005,12:32,1089.00,1089.50,1088.75,1089.25,970,549,1519.00
03/21/2005,12:33,1089.00,1089.25,1088.75,1089.00,52,356,408.00
03/21/2005,12:34,1088.75,1089.00,1088.75,1088.75,20,40,60.00
03/21/2005,12:35,1088.75,1089.25,1088.75,1089.00,241,12,253.00
03/21/2005,12:36,1089.25,1089.25,1089.00,1089.00,56,34,90.00
03/21/2005,12:37,1089.00,1089.00,1088.75,1088.75,80,161,241.00
03/21/2005,12:38,1088.75,1089.25,1088.75,1089.25,221,17,238.00
03/21/2005,12:39,1089.25,1089.75,1089.00,1089.50,976,40,1016.00
03/21/2005,12:40,1089.75,1090.00,1089.50,1090.00,1326,905,2231.00
03/21/2005,12:41,1089.75,1090.00,1089.75,1089.75,138,221,359.00
03/21/2005,12:42,1089.75,1090.25,1089.75,1090.25,515,39,554.00
03/21/2005,12:43,1090.25,1090.25,1089.75,1090.00,191,269,460.00
03/21/2005,12:44,1089.75,1090.00,1089.75,1090.00,47,166,213.00
03/21/2005,12:45,1090.00,1090.00,1089.75,1090.00,34,50,84.00
03/21/2005,12:46,1089.75,1090.00,1089.75,1089.75,2,27,29.00
03/21/2005,12:47,1089.75,1090.00,1089.75,1090.00,43,20,63.00
03/21/2005,12:48,1089.75,1090.25,1089.75,1090.00,1372,219,1591.00
03/21/2005,12:49,1090.25,1090.75,1089.75,1090.25,770,822,1592.00
03/21/2005,12:50,1090.50,1090.50,1089.50,1089.75,16,1244,1260.00
03/21/2005,12:51,1089.75,1089.75,1089.50,1089.50,43,218,261.00
03/21/2005,12:52,1089.50,1090.00,1089.50,1089.75,500,80,580.00
03/21/2005,12:53,1089.75,1089.75,1089.50,1089.50,5,715,720.00
03/21/2005,12:54,1089.50,1089.75,1089.50,1089.50,270,32,302.00
03/21/2005,12:55,1089.75,1090.00,1089.50,1090.00,168,30,198.00
03/21/2005,12:56,1089.75,1090.00,1089.75,1089.75,10,102,112.00
03/21/2005,12:57,1090.00,1090.00,1089.75,1090.00,30,11,41.00
03/21/2005,12:58,1089.75,1090.00,1089.50,1089.50,133,452,585.00
03/21/2005,12:59,1089.50,1089.75,1089.50,1089.50,571,243,814.00
03/21/2005,13:00,1089.50,1089.75,1089.25,1089.50,18,582,600.00
03/21/2005,13:01,1089.50,1089.50,1088.75,1089.00,146,1579,1725.00
03/21/2005,13:02,1088.75,1089.25,1088.75,1089.00,406,172,578.00
03/21/2005,13:03,1089.25,1089.25,1088.50,1088.50,26,1099,1125.00
03/21/2005,13:04,1088.75,1089.00,1088.50,1088.75,442,348,790.00
03/21/2005,13:05,1088.75,1089.00,1088.50,1088.50,42,965,1007.00
03/21/2005,13:06,1088.50,1088.75,1088.25,1088.25,388,911,1299.00
03/21/2005,13:07,1088.25,1088.75,1088.25,1088.75,590,502,1092.00
03/21/2005,13:08,1088.75,1089.00,1088.75,1088.75,375,466,841.00
03/21/2005,13:09,1088.75,1089.00,1088.50,1088.75,131,92,223.00
03/21/2005,13:10,1088.75,1089.00,1088.75,1089.00,37,29,66.00
03/21/2005,13:11,1089.00,1089.00,1088.75,1089.00,234,81,315.00
03/21/2005,13:12,1088.75,1089.25,1088.75,1089.00,251,16,267.00
03/21/2005,13:13,1089.00,1089.00,1088.50,1088.50,153,512,665.00
03/21/2005,13:14,1088.75,1088.75,1087.50,1087.50,568,4008,4576.00
03/21/2005,13:15,1087.50,1087.75,1087.25,1087.75,833,879,1712.00
03/21/2005,13:16,1087.50,1087.75,1087.25,1087.50,697,1401,2098.00
03/21/2005,13:17,1087.50,1087.75,1087.50,1087.75,330,23,353.00
03/21/2005,13:18,1087.75,1088.00,1087.75,1087.75,591,381,972.00
03/21/2005,13:19,1087.75,1088.00,1087.75,1087.75,252,145,397.00
03/21/2005,13:20,1088.00,1088.50,1088.00,1088.50,1280,130,1410.00
03/21/2005,13:21,1088.50,1088.50,1088.00,1088.25,458,574,1032.00
03/21/2005,13:22,1088.25,1088.50,1088.00,1088.25,72,345,417.00
03/21/2005,13:23,1088.25,1088.25,1087.75,1087.75,41,368,409.00
03/21/2005,13:24,1088.00,1088.00,1086.75,1087.00,777,3634,4411.00
03/21/2005,13:25,1087.00,1087.75,1086.75,1087.50,1023,1096,2119.00
03/21/2005,13:26,1087.50,1088.75,1087.50,1088.75,2742,950,3692.00
03/21/2005,13:27,1088.75,1088.75,1088.25,1088.25,372,464,836.00
03/21/2005,13:28,1088.50,1088.75,1087.50,1087.75,502,2333,2835.00
03/21/2005,13:29,1087.75,1088.00,1087.75,1087.75,180,40,220.00
03/21/2005,13:30,1087.75,1088.00,1087.75,1088.00,91,40,131.00
03/21/2005,13:31,1087.75,1088.25,1087.75,1088.25,656,90,746.00
03/21/2005,13:32,1088.25,1089.00,1088.25,1089.00,1414,126,1540.00
03/21/2005,13:33,1088.75,1089.00,1088.50,1088.75,505,279,784.00
03/21/2005,13:34,1088.50,1088.75,1088.50,1088.75,199,36,235.00
03/21/2005,13:35,1088.75,1089.75,1088.75,1089.50,3721,1313,5034.00
03/21/2005,13:36,1089.25,1089.75,1089.25,1089.75,449,103,552.00
03/21/2005,13:37,1089.75,1090.25,1089.75,1090.00,1968,571,2539.00
03/21/2005,13:38,1090.00,1090.25,1089.75,1089.75,184,373,557.00
03/21/2005,13:39,1089.75,1090.00,1089.50,1089.50,133,304,437.00
03/21/2005,13:40,1089.50,1090.25,1089.50,1090.00,931,182,1113.00
03/21/2005,13:41,1089.75,1091.00,1089.75,1091.00,2340,199,2539.00
03/21/2005,13:42,1091.00,1091.00,1090.50,1090.50,1328,762,2090.00
03/21/2005,13:43,1090.75,1090.75,1089.75,1090.25,567,1727,2294.00
03/21/2005,13:44,1090.00,1090.25,1089.75,1090.00,444,481,925.00
03/21/2005,13:45,1090.25,1090.25,1090.00,1090.00,18,115,133.00
03/21/2005,13:46,1090.00,1090.25,1089.75,1089.75,286,429,715.00
03/21/2005,13:47,1089.75,1090.00,1089.50,1089.75,613,1173,1786.00
03/21/2005,13:48,1089.75,1090.00,1089.75,1089.75,3,114,117.00
03/21/2005,13:49,1089.75,1090.00,1089.25,1089.25,33,626,659.00
03/21/2005,13:50,1089.25,1089.75,1089.25,1089.75,346,69,415.00
03/21/2005,13:51,1089.50,1090.00,1089.25,1089.50,466,562,1028.00
03/21/2005,13:52,1089.50,1089.50,1089.25,1089.50,230,32,262.00
03/21/2005,13:53,1089.50,1089.50,1089.25,1089.25,45,98,143.00
03/21/2005,13:54,1089.50,1089.75,1089.25,1089.75,310,54,364.00
03/21/2005,13:55,1089.75,1089.75,1088.75,1089.00,439,1927,2366.00
03/21/2005,13:56,1089.25,1089.25,1088.75,1089.25,190,878,1068.00
03/21/2005,13:57,1089.00,1089.25,1088.75,1088.75,68,411,479.00
03/21/2005,13:58,1089.00,1089.75,1089.00,1089.75,1184,211,1395.00
03/21/2005,13:59,1089.75,1089.75,1089.50,1089.50,51,400,451.00
03/21/2005,14:00,1089.50,1090.25,1089.50,1090.25,1665,32,1697.00
03/21/2005,14:01,1090.25,1090.50,1089.75,1089.75,262,930,1192.00
03/21/2005,14:02,1089.75,1090.50,1089.75,1090.25,1155,203,1358.00
03/21/2005,14:03,1090.25,1090.75,1090.25,1090.50,579,490,1069.00
03/21/2005,14:04,1090.25,1090.75,1090.25,1090.75,455,182,637.00
03/21/2005,14:05,1090.75,1091.00,1090.50,1090.75,1019,458,1477.00
03/21/2005,14:06,1091.00,1091.25,1090.25,1090.25,1228,1520,2748.00
03/21/2005,14:07,1090.25,1090.75,1090.00,1090.50,599,308,907.00
03/21/2005,14:08,1090.50,1090.50,1090.00,1090.25,902,267,1169.00
03/21/2005,14:09,1090.25,1090.50,1090.25,1090.25,370,25,395.00
03/21/2005,14:10,1090.50,1091.00,1090.25,1090.25,774,758,1532.00
03/21/2005,14:11,1090.50,1090.50,1090.00,1090.00,298,619,917.00
03/21/2005,14:12,1090.25,1090.25,1090.00,1090.00,79,124,203.00
03/21/2005,14:13,1090.00,1090.25,1089.50,1089.50,418,1320,1738.00
03/21/2005,14:14,1089.75,1089.75,1089.50,1089.75,206,307,513.00
03/21/2005,14:15,1089.75,1090.25,1089.50,1090.00,802,22,824.00
03/21/2005,14:16,1090.00,1090.25,1090.00,1090.25,131,146,277.00
03/21/2005,14:17,1090.00,1090.75,1090.00,1090.50,1025,245,1270.00
03/21/2005,14:18,1090.50,1090.50,1090.25,1090.50,278,73,351.00
03/21/2005,14:19,1090.25,1090.50,1090.25,1090.25,15,99,114.00
03/21/2005,14:20,1090.25,1090.50,1090.25,1090.50,130,117,247.00
03/21/2005,14:21,1090.50,1090.50,1090.25,1090.50,93,33,126.00
03/21/2005,14:22,1090.50,1090.50,1090.25,1090.50,112,61,173.00
03/21/2005,14:23,1090.50,1091.75,1090.50,1091.25,4471,812,5283.00
03/21/2005,14:24,1091.50,1091.75,1091.25,1091.50,886,1567,2453.00
03/21/2005,14:25,1091.25,1092.50,1091.25,1092.25,4579,1360,5939.00
03/21/2005,14:26,1092.25,1092.25,1091.25,1091.50,1349,1760,3109.00
03/21/2005,14:27,1091.50,1091.75,1091.25,1091.25,66,841,907.00
03/21/2005,14:28,1091.25,1091.75,1091.25,1091.50,368,499,867.00
03/21/2005,14:29,1091.75,1092.50,1091.75,1092.25,2713,2131,4844.00
03/21/2005,14:30,1092.00,1092.00,1091.75,1091.75,833,125,958.00
03/21/2005,14:31,1091.75,1092.00,1091.75,1091.75,51,286,337.00
03/21/2005,14:32,1091.75,1092.00,1091.00,1091.25,161,2224,2385.00
03/21/2005,14:33,1091.00,1091.25,1090.25,1090.75,1180,2163,3343.00
03/21/2005,14:34,1090.75,1091.00,1090.75,1091.00,95,21,116.00
03/21/2005,14:35,1091.00,1091.50,1090.75,1091.00,963,416,1379.00
03/21/2005,14:36,1091.25,1091.75,1091.00,1091.00,685,792,1477.00
03/21/2005,14:37,1091.00,1091.25,1090.75,1091.00,340,192,532.00
03/21/2005,14:38,1090.75,1091.25,1090.75,1091.00,253,103,356.00
03/21/2005,14:39,1091.00,1091.25,1091.00,1091.25,72,48,120.00
03/21/2005,14:40,1091.25,1091.25,1091.00,1091.25,77,215,292.00
03/21/2005,14:41,1091.00,1091.25,1090.75,1091.00,1105,639,1744.00
03/21/2005,14:42,1091.00,1091.00,1090.00,1090.00,167,2242,2409.00
03/21/2005,14:43,1090.00,1090.25,1089.50,1089.75,789,1987,2776.00
03/21/2005,14:44,1089.75,1090.00,1089.50,1089.50,124,942,1066.00
03/21/2005,14:45,1089.50,1089.75,1089.00,1089.50,1148,1946,3094.00
03/21/2005,14:46,1089.75,1089.75,1089.00,1089.25,406,1956,2362.00
03/21/2005,14:47,1089.25,1089.75,1089.25,1089.75,659,224,883.00
03/21/2005,14:48,1089.75,1090.00,1089.50,1089.75,1030,753,1783.00
03/21/2005,14:49,1089.75,1090.00,1089.75,1089.75,139,32,171.00
03/21/2005,14:50,1090.00,1090.25,1090.00,1090.25,923,45,968.00
03/21/2005,14:51,1090.25,1090.25,1089.75,1090.00,344,384,728.00
03/21/2005,14:52,1090.25,1090.25,1089.75,1090.00,252,419,671.00
03/21/2005,14:53,1089.75,1090.25,1089.75,1089.75,223,314,537.00
03/21/2005,14:54,1090.00,1090.00,1089.50,1089.75,108,488,596.00
03/21/2005,14:55,1089.50,1089.75,1089.00,1089.25,551,1078,1629.00
03/21/2005,14:56,1089.25,1089.50,1089.00,1089.25,220,1850,2070.00
03/21/2005,14:57,1089.00,1089.25,1089.00,1089.00,148,680,828.00
03/21/2005,14:58,1089.00,1089.25,1088.75,1089.25,901,859,1760.00
03/21/2005,14:59,1089.25,1089.50,1089.00,1089.25,1034,1239,2273.00
03/21/2005,15:00,1089.00,1089.25,1088.75,1088.75,880,2181,3061.00
03/21/2005,15:01,1088.75,1089.00,1088.00,1088.25,4028,4120,8148.00
03/21/2005,15:02,1088.50,1088.50,1087.75,1087.75,939,2266,3205.00
03/21/2005,15:03,1088.00,1088.00,1087.25,1087.75,2662,2025,4687.00
03/21/2005,15:04,1087.75,1088.25,1087.50,1088.00,1316,689,2005.00
03/21/2005,15:05,1088.25,1088.25,1087.75,1088.00,134,426,560.00
03/21/2005,15:06,1088.00,1088.50,1087.75,1088.50,2774,1388,4162.00
03/21/2005,15:07,1088.25,1088.50,1088.00,1088.00,567,287,854.00
03/21/2005,15:08,1088.25,1088.25,1088.00,1088.00,42,70,112.00
03/21/2005,15:09,1088.00,1088.25,1088.00,1088.25,145,56,201.00
03/21/2005,15:10,1088.25,1088.25,1087.75,1088.00,89,1143,1232.00
03/21/2005,15:11,1088.00,1088.25,1087.75,1087.75,1115,1098,2213.00
03/21/2005,15:12,1088.00,1088.25,1088.00,1088.25,553,500,1053.00
03/21/2005,15:13,1088.25,1088.25,1087.75,1088.00,390,558,948.00
03/21/2005,15:14,1088.00,1088.00,1087.75,1088.00,988,146,1134.00
03/21/2005,15:15,1087.75,1088.00,1087.00,1087.00,1704,3517,5221.00
03/21/2005,15:16,1087.25,1087.25,1087.00,1087.00,55,16,71.00
03/21/2005,15:31,1087.50,1087.50,1087.25,1087.25,107,68,175.00
03/21/2005,15:32,1087.25,1087.25,1087.00,1087.25,9,36,45.00
03/21/2005,15:33,1087.25,1087.25,1087.00,1087.00,1,145,146.00
03/21/2005,15:34,1087.00,1087.00,1086.75,1086.75,0,102,102.00
03/21/2005,15:35,1087.00,1087.00,1086.75,1087.00,237,1,238.00
03/21/2005,15:36,1087.25,1087.25,1087.00,1087.25,6,1,7.00
03/21/2005,15:37,1087.00,1087.00,1087.00,1087.00,0,1,1.00
03/21/2005,15:38,1087.25,1087.25,1087.00,1087.25,31,31,62.00
03/21/2005,15:39,1087.00,1087.25,1087.00,1087.25,2,5,7.00
03/21/2005,15:40,1087.00,1087.00,1087.00,1087.00,0,2,2.00
03/21/2005,15:41,1087.00,1087.25,1087.00,1087.25,4,1,5.00
03/21/2005,15:42,1087.25,1087.25,1087.00,1087.00,3,1,4.00
03/21/2005,15:43,1087.25,1087.25,1087.00,1087.25,3,2,5.00
03/21/2005,15:44,1087.25,1087.25,1087.25,1087.25,36,0,36.00
03/21/2005,15:47,1087.25,1087.25,1087.00,1087.00,1,4,5.00
03/21/2005,15:48,1087.25,1087.25,1087.25,1087.25,146,0,146.00
03/21/2005,15:49,1087.25,1087.25,1087.25,1087.25,7,0,7.00
03/21/2005,15:50,1087.25,1087.25,1087.25,1087.25,3,0,3.00
03/21/2005,15:52,1087.25,1087.25,1087.25,1087.25,5,0,5.00
03/21/2005,15:53,1087.25,1087.25,1087.25,1087.25,10,0,10.00
03/21/2005,15:54,1087.00,1087.25,1087.00,1087.25,2,4,6.00
03/21/2005,15:55,1087.25,1087.25,1087.25,1087.25,5,0,5.00
03/21/2005,15:56,1087.00,1087.00,1087.00,1087.00,0,1,1.00
03/21/2005,15:57,1087.00,1087.00,1087.00,1087.00,0,7,7.00
03/21/2005,15:58,1087.25,1087.25,1087.25,1087.25,1,0,1.00
03/21/2005,15:59,1087.00,1087.00,1086.75,1086.75,0,427,427.00
03/21/2005,16:00,1086.75,1087.00,1086.75,1087.00,2,119,121.00
03/21/2005,17:01,1087.75,1087.75,1087.25,1087.25,0,62,62.00
03/21/2005,17:02,1087.25,1087.50,1087.25,1087.50,2,50,52.00
03/21/2005,17:03,1087.25,1087.25,1087.25,1087.25,0,5,5.00
03/21/2005,17:04,1087.25,1087.25,1087.25,1087.25,0,23,23.00
03/21/2005,17:05,1087.25,1087.50,1087.25,1087.25,2,6,8.00
03/21/2005,17:06,1087.50,1087.50,1087.50,1087.50,1,0,1.00
03/21/2005,17:09,1087.50,1087.50,1087.50,1087.50,18,0,18.00
03/21/2005,17:14,1087.75,1087.75,1087.75,1087.75,2,0,2.00
03/21/2005,17:15,1087.50,1087.75,1087.50,1087.75,1,1,2.00
03/21/2005,17:18,1087.50,1087.50,1087.50,1087.50,0,39,39.00
03/21/2005,17:19,1087.50,1087.50,1087.50,1087.50,0,3,3.00
03/21/2005,17:20,1087.50,1087.50,1087.50,1087.50,0,6,6.00
03/21/2005,17:21,1087.50,1087.75,1087.50,1087.75,7,2,9.00
03/21/2005,17:22,1087.50,1087.50,1087.50,1087.50,0,3,3.00
03/21/2005,17:23,1087.50,1087.50,1087.50,1087.50,0,2,2.00
03/21/2005,17:24,1087.50,1087.50,1087.50,1087.50,0,1,1.00
03/21/2005,17:25,1087.75,1087.75,1087.75,1087.75,2,0,2.00
03/21/2005,17:26,1087.75,1087.75,1087.75,1087.75,7,0,7.00
03/21/2005,17:28,1087.50,1087.50,1087.50,1087.50,0,4,4.00
03/21/2005,17:30,1087.75,1087.75,1087.75,1087.75,2,0,2.00
03/21/2005,17:31,1087.75,1087.75,1087.75,1087.75,2,0,2.00
03/21/2005,17:33,1087.75,1087.75,1087.75,1087.75,1,0,1.00
03/21/2005,17:35,1087.75,1087.75,1087.75,1087.75,1,0,1.00
03/21/2005,17:36,1087.75,1087.75,1087.75,1087.75,1,0,1.00
03/21/2005,17:41,1087.50,1087.50,1087.50,1087.50,0,1,1.00
03/21/2005,17:44,1087.50,1087.75,1087.50,1087.75,2,1,3.00
03/21/2005,17:45,1087.50,1087.50,1087.50,1087.50,0,5,5.00
03/21/2005,17:46,1087.50,1087.50,1087.50,1087.50,0,6,6.00
03/21/2005,17:49,1087.75,1087.75,1087.75,1087.75,1,0,1.00
03/21/2005,17:51,1087.75,1087.75,1087.50,1087.50,40,5,45.00
03/21/2005,17:52,1087.50,1087.50,1087.50,1087.50,0,1,1.00
03/21/2005,17:53,1087.75,1087.75,1087.75,1087.75,10,0,10.00
03/21/2005,17:54,1087.75,1087.75,1087.75,1087.75,19,0,19.00
03/21/2005,17:55,1087.75,1087.75,1087.50,1087.50,1,1,2.00
03/21/2005,17:56,1087.50,1087.50,1087.50,1087.50,0,1,1.00
03/21/2005,17:58,1087.50,1087.50,1087.50,1087.50,0,7,7.00
03/21/2005,17:59,1087.50,1087.50,1087.50,1087.50,0,1,1.00
03/21/2005,18:00,1087.50,1087.50,1087.50,1087.50,0,2,2.00
03/21/2005,18:03,1087.50,1087.50,1087.50,1087.50,0,5,5.00
03/21/2005,18:06,1087.50,1087.50,1087.50,1087.50,0,1,1.00
03/21/2005,18:10,1087.50,1087.75,1087.50,1087.75,8,1,9.00
03/21/2005,18:12,1087.50,1087.50,1087.50,1087.50,0,1,1.00
03/21/2005,18:15,1087.50,1087.50,1087.50,1087.50,0,1,1.00
03/21/2005,18:16,1087.50,1087.50,1087.50,1087.50,0,7,7.00
03/21/2005,18:18,1087.50,1087.50,1087.50,1087.50,0,1,1.00
03/21/2005,18:22,1087.50,1087.50,1087.50,1087.50,0,3,3.00
03/21/2005,18:26,1087.50,1087.50,1087.50,1087.50,0,3,3.00
03/21/2005,18:27,1087.75,1087.75,1087.75,1087.75,3,0,3.00
03/21/2005,18:28,1087.75,1087.75,1087.75,1087.75,3,0,3.00
03/21/2005,18:33,1087.75,1087.75,1087.50,1087.50,15,1,16.00
03/21/2005,18:35,1087.75,1087.75,1087.50,1087.50,1,7,8.00
03/21/2005,18:39,1087.50,1087.50,1087.50,1087.50,0,1,1.00
03/21/2005,18:41,1087.50,1087.50,1087.50,1087.50,0,15,15.00
03/21/2005,18:42,1087.50,1087.50,1087.50,1087.50,0,10,10.00
03/21/2005,18:45,1087.50,1087.50,1087.50,1087.50,0,1,1.00
03/21/2005,18:48,1087.25,1087.25,1087.25,1087.25,0,2,2.00
03/21/2005,18:49,1087.50,1087.50,1087.50,1087.50,22,0,22.00
03/21/2005,18:51,1087.50,1087.50,1087.50,1087.50,10,0,10.00
03/21/2005,18:53,1087.50,1087.50,1087.50,1087.50,2,0,2.00
03/21/2005,18:54,1087.75,1087.75,1087.75,1087.75,1,0,1.00
03/21/2005,18:56,1087.75,1087.75,1087.75,1087.75,2,0,2.00
03/21/2005,18:59,1087.50,1087.50,1087.50,1087.50,0,1,1.00
03/21/2005,19:00,1087.50,1087.50,1087.50,1087.50,0,14,14.00
03/21/2005,19:03,1087.50,1087.50,1087.50,1087.50,0,1,1.00
03/21/2005,19:05,1087.50,1087.50,1087.50,1087.50,0,7,7.00
03/21/2005,19:07,1087.50,1087.50,1087.50,1087.50,0,3,3.00
03/21/2005,19:09,1087.50,1087.50,1087.50,1087.50,0,2,2.00
03/21/2005,19:10,1087.75,1087.75,1087.50,1087.50,15,20,35.00
03/21/2005,19:14,1087.50,1087.50,1087.50,1087.50,0,5,5.00
03/21/2005,19:16,1087.50,1087.50,1087.50,1087.50,0,3,3.00
03/21/2005,19:17,1087.50,1087.50,1087.50,1087.50,0,42,42.00
03/21/2005,19:19,1087.50,1087.50,1087.50,1087.50,0,2,2.00
03/21/2005,19:20,1087.50,1087.50,1087.50,1087.50,0,3,3.00
03/21/2005,19:22,1087.50,1087.50,1087.50,1087.50,0,1,1.00
03/21/2005,19:24,1087.50,1087.50,1087.50,1087.50,0,2,2.00
03/21/2005,19:26,1087.50,1087.50,1087.50,1087.50,0,4,4.00
03/21/2005,19:33,1087.50,1087.50,1087.50,1087.50,0,9,9.00
03/21/2005,19:35,1087.50,1087.50,1087.50,1087.50,0,1,1.00
03/21/2005,19:38,1087.75,1087.75,1087.75,1087.75,1,0,1.00
03/21/2005,19:39,1087.50,1087.50,1087.50,1087.50,0,1,1.00
03/21/2005,19:45,1087.50,1087.50,1087.50,1087.50,0,4,4.00
03/21/2005,19:53,1087.50,1087.50,1087.50,1087.50,0,1,1.00
03/21/2005,19:56,1087.50,1087.50,1087.25,1087.25,0,10,10.00
03/21/2005,19:59,1087.50,1087.50,1087.50,1087.50,2,0,2.00
03/21/2005,20:02,1087.25,1087.25,1087.25,1087.25,0,10,10.00
03/21/2005,20:03,1087.50,1087.50,1087.50,1087.50,11,0,11.00
03/21/2005,20:04,1087.50,1087.50,1087.50,1087.50,1,0,1.00
03/21/2005,20:05,1087.50,1087.50,1087.50,1087.50,5,0,5.00
03/21/2005,20:07,1087.75,1087.75,1087.50,1087.50,4,1,5.00
03/21/2005,20:09,1087.50,1087.50,1087.50,1087.50,0,12,12.00
03/21/2005,20:11,1087.50,1087.50,1087.50,1087.50,0,7,7.00
03/21/2005,20:12,1087.50,1087.50,1087.50,1087.50,0,1,1.00
03/21/2005,20:17,1087.50,1087.50,1087.50,1087.50,0,1,1.00
03/21/2005,20:18,1087.50,1087.50,1087.50,1087.50,0,5,5.00
03/21/2005,20:25,1087.50,1087.50,1087.50,1087.50,0,15,15.00
03/21/2005,20:29,1087.50,1087.50,1087.50,1087.50,0,10,10.00
03/21/2005,20:30,1087.50,1087.50,1087.50,1087.50,0,2,2.00
03/21/2005,20:32,1087.50,1087.50,1087.50,1087.50,0,10,10.00
03/21/2005,20:35,1087.50,1087.50,1087.50,1087.50,0,2,2.00
03/21/2005,20:38,1087.50,1087.50,1087.50,1087.50,0,5,5.00
03/21/2005,20:40,1087.50,1087.50,1087.50,1087.50,0,1,1.00
03/21/2005,20:42,1087.50,1087.50,1087.50,1087.50,0,2,2.00
03/21/2005,20:50,1087.50,1087.50,1087.50,1087.50,0,4,4.00
03/21/2005,20:52,1087.50,1087.50,1087.50,1087.50,0,18,18.00
03/21/2005,20:56,1087.50,1087.50,1087.50,1087.50,0,6,6.00
03/21/2005,21:03,1087.50,1087.50,1087.50,1087.50,0,1,1.00
03/21/2005,21:07,1087.75,1087.75,1087.75,1087.75,24,0,24.00
03/21/2005,21:09,1087.75,1087.75,1087.75,1087.75,1,0,1.00
03/21/2005,21:10,1087.75,1087.75,1087.75,1087.75,1,0,1.00
03/21/2005,21:11,1087.75,1087.75,1087.75,1087.75,10,0,10.00
03/21/2005,21:12,1087.75,1088.00,1087.75,1088.00,58,0,58.00
03/21/2005,21:13,1087.75,1087.75,1087.75,1087.75,0,1,1.00
03/21/2005,21:23,1087.75,1087.75,1087.75,1087.75,0,12,12.00
03/21/2005,21:26,1087.75,1087.75,1087.75,1087.75,0,1,1.00
03/21/2005,21:32,1088.00,1088.00,1088.00,1088.00,8,0,8.00
03/21/2005,21:36,1088.00,1088.00,1088.00,1088.00,3,0,3.00
03/21/2005,21:43,1087.75,1087.75,1087.50,1087.50,0,40,40.00
03/21/2005,21:46,1087.75,1087.75,1087.75,1087.75,15,0,15.00
03/21/2005,21:47,1087.75,1087.75,1087.75,1087.75,3,0,3.00
03/21/2005,21:50,1087.75,1088.00,1087.75,1088.00,12,0,12.00
03/21/2005,21:52,1088.00,1088.00,1088.00,1088.00,1,0,1.00
03/21/2005,21:54,1087.75,1087.75,1087.75,1087.75,0,1,1.00
03/21/2005,22:01,1087.75,1087.75,1087.75,1087.75,0,13,13.00
03/21/2005,22:08,1087.75,1087.75,1087.75,1087.75,0,4,4.00
03/21/2005,22:13,1087.50,1087.50,1087.50,1087.50,0,1,1.00
03/21/2005,22:18,1087.50,1087.50,1087.50,1087.50,0,1,1.00
03/21/2005,22:19,1087.75,1087.75,1087.75,1087.75,1,0,1.00
03/21/2005,22:20,1087.75,1087.75,1087.75,1087.75,1,0,1.00
03/21/2005,22:23,1087.75,1087.75,1087.75,1087.75,3,0,3.00
03/21/2005,22:25,1087.75,1087.75,1087.75,1087.75,24,0,24.00
03/21/2005,22:26,1088.00,1088.00,1088.00,1088.00,35,0,35.00
03/21/2005,22:28,1087.75,1087.75,1087.75,1087.75,0,4,4.00
03/21/2005,22:30,1087.75,1087.75,1087.75,1087.75,0,1,1.00
03/21/2005,22:34,1087.75,1087.75,1087.75,1087.75,0,1,1.00
03/21/2005,22:36,1087.75,1087.75,1087.75,1087.75,0,128,128.00
03/21/2005,22:48,1087.75,1087.75,1087.75,1087.75,0,2,2.00
03/21/2005,22:50,1087.75,1087.75,1087.75,1087.75,0,1,1.00
03/21/2005,22:51,1087.50,1087.50,1087.50,1087.50,0,1,1.00
03/21/2005,22:52,1087.75,1087.75,1087.75,1087.75,8,0,8.00
03/21/2005,22:53,1087.75,1087.75,1087.75,1087.75,11,0,11.00
03/21/2005,22:59,1087.75,1088.00,1087.75,1088.00,19,0,19.00
03/21/2005,23:10,1087.75,1087.75,1087.75,1087.75,0,2,2.00
03/21/2005,23:19,1087.75,1087.75,1087.75,1087.75,0,2,2.00
03/21/2005,23:21,1087.75,1087.75,1087.75,1087.75,0,15,15.00
03/21/2005,23:30,1087.75,1087.75,1087.75,1087.75,0,1,1.00
03/21/2005,23:34,1087.75,1087.75,1087.75,1087.75,0,1,1.00
03/21/2005,23:47,1087.75,1087.75,1087.75,1087.75,0,3,3.00
03/21/2005,23:49,1087.50,1087.50,1087.50,1087.50,0,1,1.00
03/21/2005,23:51,1087.50,1087.50,1087.50,1087.50,0,25,25.00
03/21/2005,23:52,1087.50,1087.50,1087.50,1087.50,0,5,5.00
03/21/2005,23:53,1087.50,1087.50,1087.50,1087.50,0,2,2.00
03/21/2005,23:54,1087.75,1087.75,1087.75,1087.75,1,0,1.00
03/21/2005,23:58,1087.75,1087.75,1087.75,1087.75,15,0,15.00
03/22/2005,00:00,1087.75,1087.75,1087.75,1087.75,1,0,1.00
03/22/2005,00:01,1088.00,1088.00,1088.00,1088.00,5,0,5.00
03/22/2005,00:07,1088.00,1088.00,1088.00,1088.00,6,0,6.00
03/22/2005,00:09,1088.25,1088.25,1088.25,1088.25,9,0,9.00
03/22/2005,00:13,1088.00,1088.00,1088.00,1088.00,0,10,10.00
03/22/2005,00:14,1088.00,1088.00,1088.00,1088.00,0,8,8.00
03/22/2005,00:20,1087.75,1087.75,1087.75,1087.75,0,8,8.00
03/22/2005,00:27,1087.75,1087.75,1087.75,1087.75,0,5,5.00
03/22/2005,00:29,1087.75,1087.75,1087.75,1087.75,0,5,5.00
03/22/2005,00:36,1087.75,1087.75,1087.75,1087.75,0,2,2.00
03/22/2005,00:41,1087.75,1087.75,1087.50,1087.50,0,2,2.00
03/22/2005,00:43,1087.75,1087.75,1087.75,1087.75,1,0,1.00
03/22/2005,00:44,1087.75,1087.75,1087.75,1087.75,6,0,6.00
03/22/2005,00:55,1088.00,1088.00,1088.00,1088.00,1,0,1.00
03/22/2005,00:57,1087.75,1087.75,1087.75,1087.75,0,2,2.00
03/22/2005,00:58,1087.75,1087.75,1087.75,1087.75,0,3,3.00
03/22/2005,00:59,1087.75,1087.75,1087.75,1087.75,0,1,1.00
03/22/2005,01:01,1087.75,1087.75,1087.75,1087.75,0,1,1.00
03/22/2005,01:02,1088.00,1088.00,1088.00,1088.00,3,0,3.00
03/22/2005,01:04,1088.00,1088.00,1088.00,1088.00,6,0,6.00
03/22/2005,01:05,1088.25,1088.25,1088.25,1088.25,5,0,5.00
03/22/2005,01:06,1088.00,1088.00,1088.00,1088.00,0,6,6.00
03/22/2005,01:08,1088.00,1088.00,1088.00,1088.00,0,1,1.00
03/22/2005,01:09,1088.00,1088.00,1088.00,1088.00,0,2,2.00
03/22/2005,01:10,1088.00,1088.00,1088.00,1088.00,0,2,2.00
03/22/2005,01:16,1088.00,1088.00,1088.00,1088.00,0,2,2.00
03/22/2005,01:22,1087.75,1087.75,1087.75,1087.75,0,1,1.00
03/22/2005,01:23,1087.75,1087.75,1087.75,1087.75,0,2,2.00
03/22/2005,01:24,1087.75,1087.75,1087.75,1087.75,0,1,1.00
03/22/2005,01:25,1087.75,1087.75,1087.75,1087.75,0,1,1.00
03/22/2005,01:26,1087.75,1087.75,1087.75,1087.75,0,4,4.00
03/22/2005,01:29,1088.00,1088.00,1087.75,1088.00,64,5,69.00
03/22/2005,01:31,1087.75,1087.75,1087.75,1087.75,0,10,10.00
03/22/2005,01:32,1087.75,1087.75,1087.75,1087.75,0,4,4.00
03/22/2005,01:36,1087.75,1087.75,1087.75,1087.75,0,5,5.00
03/22/2005,01:37,1088.00,1088.25,1088.00,1088.25,100,0,100.00
03/22/2005,01:38,1088.00,1088.00,1088.00,1088.00,0,15,15.00
03/22/2005,01:42,1088.25,1088.25,1088.00,1088.00,4,2,6.00
03/22/2005,01:45,1088.00,1088.00,1088.00,1088.00,0,1,1.00
03/22/2005,01:51,1088.25,1088.25,1088.25,1088.25,1,0,1.00
03/22/2005,01:53,1088.00,1088.00,1088.00,1088.00,0,5,5.00
03/22/2005,01:55,1088.00,1088.00,1088.00,1088.00,0,1,1.00
03/22/2005,01:57,1088.25,1088.25,1088.25,1088.25,5,0,5.00
03/22/2005,01:58,1088.00,1088.25,1088.00,1088.25,90,10,100.00
03/22/2005,01:59,1088.25,1088.25,1088.00,1088.25,49,52,101.00
03/22/2005,02:00,1088.25,1088.25,1088.00,1088.00,3,39,42.00
03/22/2005,02:01,1088.00,1088.00,1088.00,1088.00,0,23,23.00
03/22/2005,02:02,1088.00,1088.00,1087.75,1087.75,95,12,107.00
03/22/2005,02:03,1088.00,1088.00,1088.00,1088.00,10,0,10.00
03/22/2005,02:04,1087.75,1087.75,1087.75,1087.75,0,32,32.00
03/22/2005,02:05,1087.75,1087.75,1087.75,1087.75,0,11,11.00
03/22/2005,02:06,1087.75,1087.75,1087.75,1087.75,0,63,63.00
03/22/2005,02:07,1087.75,1088.00,1087.75,1088.00,2,1,3.00
03/22/2005,02:08,1088.00,1088.25,1088.00,1088.25,137,0,137.00
03/22/2005,02:09,1088.25,1088.25,1088.00,1088.00,18,10,28.00
03/22/2005,02:11,1088.00,1088.25,1088.00,1088.00,14,11,25.00
03/22/2005,02:13,1088.00,1088.25,1088.00,1088.25,1,5,6.00
03/22/2005,02:14,1088.00,1088.00,1088.00,1088.00,0,58,58.00
03/22/2005,02:15,1088.00,1088.25,1088.00,1088.00,1,4,5.00
03/22/2005,02:16,1088.00,1088.00,1088.00,1088.00,0,5,5.00
03/22/2005,02:17,1088.00,1088.00,1088.00,1088.00,0,11,11.00
03/22/2005,02:18,1088.25,1088.25,1088.25,1088.25,2,0,2.00
03/22/2005,02:19,1088.00,1088.00,1088.00,1088.00,0,21,21.00
03/22/2005,02:21,1088.00,1088.00,1088.00,1088.00,0,28,28.00
03/22/2005,02:23,1088.00,1088.25,1088.00,1088.25,4,104,108.00
03/22/2005,02:24,1088.00,1088.00,1087.75,1087.75,0,10,10.00
03/22/2005,02:25,1087.75,1087.75,1087.50,1087.50,0,142,142.00
03/22/2005,02:26,1087.50,1087.50,1087.50,1087.50,0,102,102.00
03/22/2005,02:27,1087.50,1087.50,1087.25,1087.25,0,70,70.00
03/22/2005,02:29,1087.50,1087.50,1087.50,1087.50,122,0,122.00
03/22/2005,02:30,1087.50,1087.50,1087.25,1087.25,133,7,140.00
03/22/2005,02:31,1087.25,1087.25,1087.00,1087.25,1,132,133.00
03/22/2005,02:32,1087.25,1087.25,1087.00,1087.00,12,139,151.00
03/22/2005,02:33,1087.00,1087.00,1086.75,1087.00,164,33,197.00
03/22/2005,02:34,1087.00,1087.25,1087.00,1087.25,129,0,129.00
03/22/2005,02:35,1087.25,1087.25,1087.25,1087.25,127,0,127.00
03/22/2005,02:36,1087.25,1087.50,1087.25,1087.50,118,0,118.00
03/22/2005,02:37,1087.50,1087.50,1087.25,1087.25,1,4,5.00
03/22/2005,02:38,1087.25,1087.25,1087.00,1087.00,0,47,47.00
03/22/2005,02:39,1087.25,1087.25,1087.25,1087.25,22,0,22.00
03/22/2005,02:40,1087.25,1087.25,1087.00,1087.25,149,2,151.00
03/22/2005,02:41,1087.50,1087.50,1087.25,1087.25,39,20,59.00
03/22/2005,02:42,1087.50,1087.50,1087.50,1087.50,42,0,42.00
03/22/2005,02:43,1087.50,1087.50,1087.50,1087.50,132,0,132.00
03/22/2005,02:44,1087.75,1087.75,1087.50,1087.50,30,11,41.00
03/22/2005,02:45,1087.50,1087.75,1087.50,1087.75,7,8,15.00
03/22/2005,02:48,1087.50,1087.50,1087.25,1087.25,0,46,46.00
03/22/2005,02:49,1087.25,1087.25,1087.25,1087.25,0,10,10.00
03/22/2005,02:50,1087.25,1087.25,1087.25,1087.25,0,1,1.00
03/22/2005,02:51,1087.25,1087.50,1087.25,1087.50,4,1,5.00
03/22/2005,02:52,1087.25,1087.25,1087.25,1087.25,0,2,2.00
03/22/2005,02:53,1087.25,1087.25,1087.25,1087.25,0,44,44.00
03/22/2005,02:56,1087.25,1087.25,1087.25,1087.25,0,29,29.00
03/22/2005,02:57,1087.25,1087.25,1087.25,1087.25,0,22,22.00
03/22/2005,02:59,1087.00,1087.00,1087.00,1087.00,0,59,59.00
03/22/2005,03:00,1087.25,1087.25,1087.25,1087.25,57,0,57.00
03/22/2005,03:01,1087.25,1087.25,1087.00,1087.00,1,28,29.00
03/22/2005,03:02,1087.00,1087.00,1086.75,1086.75,0,92,92.00
03/22/2005,03:03,1086.75,1086.75,1086.50,1086.50,34,219,253.00
03/22/2005,03:04,1086.75,1086.75,1086.50,1086.50,55,3,58.00
03/22/2005,03:05,1086.50,1086.75,1086.50,1086.75,94,8,102.00
03/22/2005,03:06,1086.75,1086.75,1086.50,1086.50,51,2,53.00
03/22/2005,03:07,1086.50,1086.50,1086.25,1086.50,15,189,204.00
03/22/2005,03:08,1086.50,1086.50,1086.25,1086.50,107,1,108.00
03/22/2005,03:09,1086.50,1086.75,1086.50,1086.75,27,0,27.00
03/22/2005,03:10,1086.50,1086.50,1086.50,1086.50,0,22,22.00
03/22/2005,03:11,1086.50,1086.75,1086.25,1086.75,20,14,34.00
03/22/2005,03:12,1086.50,1086.50,1086.50,1086.50,0,22,22.00
03/22/2005,03:13,1086.50,1086.50,1086.50,1086.50,0,1,1.00
03/22/2005,03:14,1086.25,1086.50,1086.25,1086.50,5,92,97.00
03/22/2005,03:15,1086.50,1086.75,1086.50,1086.50,4,11,15.00
03/22/2005,03:16,1086.75,1086.75,1086.75,1086.75,90,0,90.00
03/22/2005,03:17,1086.75,1087.00,1086.50,1086.75,5,13,18.00
03/22/2005,03:18,1087.00,1087.00,1087.00,1087.00,6,0,6.00
03/22/2005,03:20,1087.00,1087.00,1087.00,1087.00,5,0,5.00
03/22/2005,03:21,1087.00,1087.00,1087.00,1087.00,1,0,1.00
03/22/2005,03:22,1086.75,1086.75,1086.75,1086.75,0,2,2.00
03/22/2005,03:23,1087.00,1087.00,1087.00,1087.00,1,0,1.00
03/22/2005,03:24,1086.75,1086.75,1086.75,1086.75,0,9,9.00
03/22/2005,03:25,1086.75,1086.75,1086.75,1086.75,0,8,8.00
03/22/2005,03:30,1086.75,1086.75,1086.75,1086.75,0,1,1.00
03/22/2005,03:31,1086.75,1086.75,1086.75,1086.75,0,1,1.00
03/22/2005,03:32,1086.75,1086.75,1086.75,1086.75,0,35,35.00
03/22/2005,03:35,1086.75,1086.75,1086.75,1086.75,0,1,1.00
03/22/2005,03:38,1086.75,1086.75,1086.75,1086.75,0,27,27.00
03/22/2005,03:39,1086.75,1086.75,1086.75,1086.75,0,45,45.00
03/22/2005,03:41,1087.00,1087.00,1087.00,1087.00,1,0,1.00
03/22/2005,03:42,1087.00,1087.00,1087.00,1087.00,5,0,5.00
03/22/2005,03:43,1086.75,1086.75,1086.75,1086.75,0,2,2.00
03/22/2005,03:44,1086.75,1086.75,1086.75,1086.75,0,125,125.00
03/22/2005,03:47,1086.50,1086.50,1086.50,1086.50,0,3,3.00
03/22/2005,03:48,1086.75,1086.75,1086.75,1086.75,57,0,57.00
03/22/2005,03:49,1086.75,1086.75,1086.75,1086.75,5,0,5.00
03/22/2005,03:50,1086.75,1086.75,1086.75,1086.75,43,0,43.00
03/22/2005,03:51,1086.75,1086.75,1086.75,1086.75,20,0,20.00
03/22/2005,03:52,1086.75,1086.75,1086.75,1086.75,9,0,9.00
03/22/2005,03:53,1086.75,1086.75,1086.75,1086.75,50,0,50.00
03/22/2005,03:54,1087.00,1087.00,1087.00,1087.00,6,0,6.00
03/22/2005,03:56,1086.75,1086.75,1086.75,1086.75,0,10,10.00
03/22/2005,03:57,1086.75,1086.75,1086.75,1086.75,0,25,25.00
03/22/2005,03:58,1086.75,1086.75,1086.75,1086.75,0,10,10.00
03/22/2005,03:59,1086.75,1086.75,1086.75,1086.75,0,7,7.00
03/22/2005,04:01,1086.75,1086.75,1086.75,1086.75,0,10,10.00
03/22/2005,04:03,1087.00,1087.00,1087.00,1087.00,5,0,5.00
03/22/2005,04:04,1087.00,1087.00,1087.00,1087.00,20,0,20.00
03/22/2005,04:07,1087.00,1087.00,1086.75,1086.75,5,5,10.00
03/22/2005,04:08,1087.00,1087.25,1087.00,1087.25,202,0,202.00
03/22/2005,04:09,1087.00,1087.50,1087.00,1087.50,68,20,88.00
03/22/2005,04:10,1087.25,1087.25,1087.25,1087.25,0,49,49.00
03/22/2005,04:12,1087.25,1087.50,1087.25,1087.50,1,57,58.00
03/22/2005,04:13,1087.50,1087.50,1087.50,1087.50,20,0,20.00
03/22/2005,04:14,1087.25,1087.25,1087.25,1087.25,0,2,2.00
03/22/2005,04:15,1087.50,1087.50,1087.50,1087.50,47,0,47.00
03/22/2005,04:16,1087.50,1087.50,1087.25,1087.50,31,71,102.00
03/22/2005,04:17,1087.50,1087.50,1087.25,1087.25,20,2,22.00
03/22/2005,04:18,1087.25,1087.25,1087.25,1087.25,0,6,6.00
03/22/2005,04:20,1087.25,1087.25,1087.25,1087.25,0,1,1.00
03/22/2005,04:22,1087.00,1087.25,1087.00,1087.00,20,33,53.00
03/22/2005,04:23,1086.75,1086.75,1086.75,1086.75,0,2,2.00
03/22/2005,04:25,1087.00,1087.00,1087.00,1087.00,9,0,9.00
03/22/2005,04:27,1087.00,1087.00,1087.00,1087.00,2,0,2.00
03/22/2005,04:29,1087.00,1087.00,1086.75,1086.75,32,100,132.00
03/22/2005,04:30,1086.75,1086.75,1086.50,1086.50,0,126,126.00
03/22/2005,04:31,1086.50,1086.50,1086.50,1086.50,0,40,40.00
03/22/2005,04:32,1086.50,1086.50,1086.50,1086.50,0,36,36.00
03/22/2005,04:33,1086.50,1086.50,1086.25,1086.50,1,13,14.00
03/22/2005,04:34,1086.50,1086.75,1086.50,1086.75,17,0,17.00
03/22/2005,04:35,1086.75,1086.75,1086.75,1086.75,3,0,3.00
03/22/2005,04:36,1086.50,1086.50,1086.50,1086.50,0,11,11.00
03/22/2005,04:40,1086.75,1086.75,1086.75,1086.75,19,0,19.00
03/22/2005,04:41,1086.75,1086.75,1086.75,1086.75,1,0,1.00
03/22/2005,04:44,1086.75,1086.75,1086.50,1086.50,40,2,42.00
03/22/2005,04:45,1086.50,1086.75,1086.50,1086.75,6,3,9.00
03/22/2005,04:46,1086.75,1086.75,1086.50,1086.75,40,10,50.00
03/22/2005,04:47,1086.50,1086.50,1086.50,1086.50,0,103,103.00
03/22/2005,04:48,1086.50,1086.50,1086.50,1086.50,0,9,9.00
03/22/2005,04:49,1086.50,1086.75,1086.50,1086.75,2,20,22.00
03/22/2005,04:50,1086.50,1086.75,1086.25,1086.75,22,33,55.00
03/22/2005,04:51,1086.50,1086.50,1086.50,1086.50,0,40,40.00
03/22/2005,04:52,1086.50,1086.50,1086.50,1086.50,0,22,22.00
03/22/2005,04:54,1086.25,1086.25,1086.00,1086.25,23,101,124.00
03/22/2005,04:55,1086.25,1086.25,1086.00,1086.00,32,11,43.00
03/22/2005,04:56,1086.25,1086.25,1086.00,1086.25,99,4,103.00
03/22/2005,04:57,1086.00,1086.00,1086.00,1086.00,0,11,11.00
03/22/2005,04:58,1086.25,1086.25,1086.00,1086.25,68,1,69.00
03/22/2005,04:59,1086.50,1086.50,1086.50,1086.50,109,0,109.00
03/22/2005,05:00,1086.50,1086.50,1086.50,1086.50,3,0,3.00
03/22/2005,05:01,1086.75,1087.00,1086.75,1087.00,62,0,62.00
03/22/2005,05:02,1087.00,1087.00,1087.00,1087.00,29,0,29.00
03/22/2005,05:03,1087.00,1087.00,1087.00,1087.00,51,0,51.00
03/22/2005,05:04,1087.25,1087.25,1087.25,1087.25,1,0,1.00
03/22/2005,05:06,1087.00,1087.00,1087.00,1087.00,0,3,3.00
03/22/2005,05:07,1087.00,1087.00,1086.75,1086.75,0,37,37.00
03/22/2005,05:08,1086.75,1086.75,1086.75,1086.75,0,2,2.00
03/22/2005,05:09,1086.75,1086.75,1086.75,1086.75,0,79,79.00
03/22/2005,05:10,1086.75,1086.75,1086.75,1086.75,0,2,2.00
03/22/2005,05:11,1087.00,1087.00,1087.00,1087.00,17,0,17.00
03/22/2005,05:12,1087.00,1087.00,1087.00,1087.00,2,0,2.00
03/22/2005,05:14,1087.00,1087.00,1087.00,1087.00,5,0,5.00
03/22/2005,05:15,1087.00,1087.00,1087.00,1087.00,14,0,14.00
03/22/2005,05:16,1087.00,1087.00,1087.00,1087.00,43,0,43.00
03/22/2005,05:17,1087.00,1087.00,1087.00,1087.00,26,0,26.00
03/22/2005,05:19,1087.00,1087.00,1087.00,1087.00,2,0,2.00
03/22/2005,05:20,1086.75,1086.75,1086.75,1086.75,0,10,10.00
03/22/2005,05:21,1086.75,1086.75,1086.75,1086.75,0,3,3.00
03/22/2005,05:22,1086.75,1086.75,1086.75,1086.75,0,6,6.00
03/22/2005,05:23,1086.75,1086.75,1086.75,1086.75,0,19,19.00
03/22/2005,05:24,1086.50,1086.50,1086.50,1086.50,0,3,3.00
03/22/2005,05:27,1086.75,1086.75,1086.75,1086.75,63,0,63.00
03/22/2005,05:28,1086.75,1087.00,1086.75,1086.75,150,15,165.00
03/22/2005,05:29,1086.75,1086.75,1086.75,1086.75,0,2,2.00
03/22/2005,05:30,1087.00,1087.25,1087.00,1087.25,93,20,113.00
03/22/2005,05:31,1087.00,1087.00,1087.00,1087.00,0,8,8.00
03/22/2005,05:32,1087.00,1087.25,1087.00,1087.25,7,4,11.00
03/22/2005,05:34,1087.25,1087.25,1087.25,1087.25,1,0,1.00
03/22/2005,05:35,1087.00,1087.00,1087.00,1087.00,0,34,34.00
03/22/2005,05:36,1087.00,1087.00,1086.75,1086.75,0,89,89.00
03/22/2005,05:37,1087.00,1087.00,1087.00,1087.00,155,0,155.00
03/22/2005,05:38,1086.75,1086.75,1086.75,1086.75,0,24,24.00
03/22/2005,05:39,1086.75,1087.00,1086.75,1087.00,24,2,26.00
03/22/2005,05:42,1087.00,1087.00,1087.00,1087.00,25,0,25.00
03/22/2005,05:43,1087.25,1087.25,1087.00,1087.00,1,50,51.00
03/22/2005,05:44,1087.00,1087.00,1087.00,1087.00,0,20,20.00
03/22/2005,05:45,1087.00,1087.25,1087.00,1087.00,1,12,13.00
03/22/2005,05:47,1087.00,1087.00,1087.00,1087.00,0,11,11.00
03/22/2005,05:48,1086.75,1086.75,1086.75,1086.75,0,154,154.00
03/22/2005,05:49,1086.50,1086.50,1086.25,1086.25,0,106,106.00
03/22/2005,05:50,1086.50,1086.50,1086.50,1086.50,6,0,6.00
03/22/2005,05:51,1086.25,1086.50,1086.25,1086.50,1,1,2.00
03/22/2005,05:52,1086.25,1086.50,1086.25,1086.50,72,9,81.00
03/22/2005,05:53,1086.50,1086.75,1086.50,1086.50,8,18,26.00
03/22/2005,05:54,1086.50,1086.50,1086.50,1086.50,0,11,11.00
03/22/2005,05:55,1086.75,1086.75,1086.50,1086.50,4,4,8.00
03/22/2005,05:56,1086.50,1086.50,1086.25,1086.25,0,51,51.00
03/22/2005,05:57,1086.25,1086.50,1086.25,1086.50,17,1,18.00
03/22/2005,05:58,1086.25,1086.25,1086.25,1086.25,0,7,7.00
03/22/2005,05:59,1086.25,1086.25,1086.25,1086.25,0,57,57.00
03/22/2005,06:00,1086.25,1086.25,1086.00,1086.00,0,68,68.00
03/22/2005,06:01,1086.00,1086.25,1086.00,1086.00,6,3,9.00
03/22/2005,06:02,1086.25,1086.25,1086.00,1086.25,63,14,77.00
03/22/2005,06:03,1086.50,1087.00,1086.25,1086.75,173,55,228.00
03/22/2005,06:04,1086.75,1086.75,1086.75,1086.75,0,24,24.00
03/22/2005,06:05,1086.75,1087.00,1086.50,1086.50,16,57,73.00
03/22/2005,06:06,1086.50,1086.50,1086.25,1086.25,1,73,74.00
03/22/2005,06:07,1086.50,1086.75,1086.50,1086.75,111,0,111.00
03/22/2005,06:08,1086.75,1086.75,1086.75,1086.75,10,0,10.00
03/22/2005,06:09,1086.75,1087.25,1086.75,1087.25,129,0,129.00
03/22/2005,06:10,1087.00,1087.50,1087.00,1087.50,190,9,199.00
03/22/2005,06:11,1087.50,1087.50,1087.25,1087.25,3,1,4.00
03/22/2005,06:12,1087.25,1087.50,1087.25,1087.25,7,106,113.00
03/22/2005,06:13,1087.25,1087.25,1087.25,1087.25,0,10,10.00
03/22/2005,06:14,1087.25,1087.25,1087.25,1087.25,0,3,3.00
03/22/2005,06:15,1087.25,1087.25,1087.25,1087.25,0,18,18.00
03/22/2005,06:16,1087.25,1087.50,1087.00,1087.25,41,54,95.00
03/22/2005,06:17,1087.50,1087.50,1087.50,1087.50,5,0,5.00
03/22/2005,06:18,1087.25,1087.50,1087.25,1087.25,1,46,47.00
03/22/2005,06:19,1087.25,1087.25,1087.25,1087.25,0,27,27.00
03/22/2005,06:20,1087.50,1087.50,1087.50,1087.50,33,0,33.00
03/22/2005,06:21,1087.25,1087.25,1087.25,1087.25,0,2,2.00
03/22/2005,06:22,1087.50,1087.50,1087.50,1087.50,16,0,16.00
03/22/2005,06:24,1087.50,1087.50,1087.25,1087.25,7,50,57.00
03/22/2005,06:25,1087.25,1087.50,1087.25,1087.50,135,16,151.00
03/22/2005,06:26,1087.25,1087.75,1087.25,1087.75,68,26,94.00
03/22/2005,06:27,1087.50,1087.50,1087.50,1087.50,0,10,10.00
03/22/2005,06:28,1087.50,1087.50,1087.50,1087.50,0,4,4.00
03/22/2005,06:30,1087.50,1087.50,1087.50,1087.50,0,1,1.00
03/22/2005,06:31,1087.50,1087.50,1087.50,1087.50,0,65,65.00
03/22/2005,06:32,1087.25,1087.25,1087.25,1087.25,0,29,29.00
03/22/2005,06:33,1087.25,1087.25,1087.25,1087.25,0,68,68.00
03/22/2005,06:34,1087.25,1087.25,1087.25,1087.25,0,2,2.00
03/22/2005,06:35,1087.25,1087.25,1087.25,1087.25,0,1,1.00
03/22/2005,06:36,1087.25,1087.25,1086.75,1086.75,0,74,74.00
03/22/2005,06:37,1087.00,1087.00,1087.00,1087.00,20,0,20.00
03/22/2005,06:38,1087.00,1087.00,1087.00,1087.00,53,0,53.00
03/22/2005,06:39,1087.00,1087.00,1087.00,1087.00,5,0,5.00
03/22/2005,06:40,1087.25,1087.25,1087.25,1087.25,79,0,79.00
03/22/2005,06:41,1087.25,1087.25,1087.25,1087.25,1,0,1.00
03/22/2005,06:42,1087.50,1087.50,1087.25,1087.50,3,37,40.00
03/22/2005,06:44,1087.25,1087.25,1087.25,1087.25,0,142,142.00
03/22/2005,06:45,1087.25,1087.25,1087.25,1087.25,0,50,50.00
03/22/2005,06:46,1087.25,1087.25,1087.25,1087.25,0,43,43.00
03/22/2005,06:47,1087.25,1087.25,1087.25,1087.25,0,5,5.00
03/22/2005,06:48,1087.25,1087.25,1087.25,1087.25,0,6,6.00
03/22/2005,06:49,1087.50,1087.50,1087.50,1087.50,1,0,1.00
03/22/2005,06:51,1087.50,1087.50,1087.00,1087.00,2,14,16.00
03/22/2005,06:52,1087.25,1087.50,1087.25,1087.50,73,0,73.00
03/22/2005,06:53,1087.50,1087.50,1087.25,1087.25,72,3,75.00
03/22/2005,06:54,1087.50,1087.75,1087.50,1087.75,184,0,184.00
03/22/2005,06:55,1087.75,1088.00,1087.75,1087.75,148,30,178.00
03/22/2005,06:56,1087.75,1087.75,1087.50,1087.50,0,21,21.00
03/22/2005,06:57,1087.50,1088.00,1087.50,1087.75,195,22,217.00
03/22/2005,06:58,1087.75,1088.00,1087.75,1087.75,65,13,78.00
03/22/2005,06:59,1087.75,1088.00,1087.75,1088.00,3,10,13.00
03/22/2005,07:00,1087.75,1088.00,1087.75,1088.00,13,10,23.00
03/22/2005,07:01,1088.00,1088.00,1088.00,1088.00,64,0,64.00
03/22/2005,07:02,1087.75,1088.25,1087.75,1088.00,200,22,222.00
03/22/2005,07:03,1088.00,1088.25,1087.75,1088.00,93,291,384.00
03/22/2005,07:04,1088.00,1088.00,1088.00,1088.00,184,0,184.00
03/22/2005,07:05,1088.00,1088.00,1087.75,1087.75,15,22,37.00
03/22/2005,07:06,1087.75,1088.00,1087.75,1087.75,65,229,294.00
03/22/2005,07:07,1087.75,1087.75,1087.75,1087.75,0,100,100.00
03/22/2005,07:08,1088.00,1088.00,1088.00,1088.00,158,0,158.00
03/22/2005,07:09,1088.00,1088.25,1087.75,1088.00,40,201,241.00
03/22/2005,07:10,1087.75,1088.00,1087.75,1088.00,6,5,11.00
03/22/2005,07:11,1087.75,1087.75,1087.75,1087.75,0,163,163.00
03/22/2005,07:12,1087.75,1087.75,1087.75,1087.75,0,31,31.00
03/22/2005,07:13,1087.50,1087.50,1087.50,1087.50,0,175,175.00
03/22/2005,07:14,1087.50,1087.50,1087.50,1087.50,0,55,55.00
03/22/2005,07:15,1087.50,1087.75,1087.50,1087.75,4,8,12.00
03/22/2005,07:16,1087.50,1087.50,1087.50,1087.50,0,1,1.00
03/22/2005,07:17,1087.50,1087.75,1087.50,1087.75,97,1,98.00
03/22/2005,07:18,1087.75,1087.75,1087.75,1087.75,2,0,2.00
03/22/2005,07:19,1088.00,1088.00,1087.75,1087.75,1,108,109.00
03/22/2005,07:20,1087.75,1087.75,1087.50,1087.75,95,28,123.00
03/22/2005,07:21,1087.75,1088.00,1087.75,1087.75,22,8,30.00
03/22/2005,07:23,1087.75,1088.00,1087.75,1088.00,91,2,93.00
03/22/2005,07:24,1088.00,1088.25,1087.75,1088.25,84,2,86.00
03/22/2005,07:25,1088.25,1088.25,1088.00,1088.00,101,30,131.00
03/22/2005,07:26,1088.00,1088.25,1088.00,1088.00,231,43,274.00
03/22/2005,07:27,1088.25,1088.50,1088.25,1088.50,135,146,281.00
03/22/2005,07:28,1088.50,1088.75,1088.50,1088.75,476,105,581.00
03/22/2005,07:29,1088.75,1088.75,1088.00,1088.25,67,221,288.00
03/22/2005,07:30,1088.25,1088.25,1088.00,1088.00,148,134,282.00
03/22/2005,07:31,1088.00,1089.50,1087.50,1089.00,1260,1097,2357.00
03/22/2005,07:32,1089.25,1089.50,1088.75,1089.00,314,497,811.00
03/22/2005,07:33,1089.00,1089.50,1088.75,1089.50,803,42,845.00
03/22/2005,07:34,1089.75,1089.75,1089.00,1089.50,313,251,564.00
03/22/2005,07:35,1089.50,1090.00,1089.25,1089.50,839,540,1379.00
03/22/2005,07:36,1089.75,1089.75,1089.50,1089.75,607,87,694.00
03/22/2005,07:37,1089.75,1090.00,1089.50,1089.50,62,112,174.00
03/22/2005,07:38,1089.50,1089.75,1089.50,1089.50,10,131,141.00
03/22/2005,07:39,1089.25,1089.25,1089.25,1089.25,0,124,124.00
03/22/2005,07:40,1089.25,1089.25,1089.00,1089.00,3,104,107.00
03/22/2005,07:41,1089.00,1089.00,1089.00,1089.00,0,19,19.00
03/22/2005,07:42,1089.00,1089.00,1089.00,1089.00,0,37,37.00
03/22/2005,07:43,1089.00,1089.50,1089.00,1089.50,382,23,405.00
03/22/2005,07:44,1089.50,1089.50,1088.75,1089.00,246,62,308.00
03/22/2005,07:45,1089.25,1089.25,1089.25,1089.25,1,0,1.00
03/22/2005,07:46,1089.00,1089.00,1089.00,1089.00,0,5,5.00
03/22/2005,07:47,1089.00,1089.50,1089.00,1089.50,256,205,461.00
03/22/2005,07:48,1089.25,1089.75,1089.25,1089.50,230,200,430.00
03/22/2005,07:49,1089.25,1089.75,1089.25,1089.75,326,21,347.00
03/22/2005,07:50,1089.50,1089.50,1089.50,1089.50,0,342,342.00
03/22/2005,07:51,1089.50,1089.50,1089.00,1089.25,120,274,394.00
03/22/2005,07:52,1089.25,1089.25,1089.25,1089.25,51,0,51.00
03/22/2005,07:53,1089.25,1089.50,1089.00,1089.25,213,117,330.00
03/22/2005,07:54,1089.25,1089.50,1089.25,1089.25,5,68,73.00
03/22/2005,07:55,1089.25,1089.25,1089.00,1089.25,2,81,83.00
03/22/2005,07:56,1089.25,1089.25,1089.00,1089.25,81,2,83.00
03/22/2005,07:57,1089.25,1089.25,1088.75,1089.00,11,150,161.00
03/22/2005,07:58,1089.00,1089.00,1089.00,1089.00,109,0,109.00
03/22/2005,07:59,1089.00,1089.25,1088.75,1089.00,13,42,55.00
03/22/2005,08:00,1089.00,1089.00,1088.75,1088.75,4,14,18.00
03/22/2005,08:01,1089.00,1089.25,1088.75,1089.00,130,9,139.00
03/22/2005,08:02,1089.25,1089.25,1089.00,1089.25,7,1,8.00
03/22/2005,08:03,1089.00,1089.25,1089.00,1089.25,42,3,45.00
03/22/2005,08:04,1089.00,1089.00,1089.00,1089.00,0,5,5.00
03/22/2005,08:05,1089.25,1089.25,1088.75,1089.00,56,204,260.00
03/22/2005,08:06,1089.00,1089.00,1088.75,1089.00,71,12,83.00
03/22/2005,08:07,1089.00,1089.00,1089.00,1089.00,35,0,35.00
03/22/2005,08:08,1089.00,1089.00,1088.75,1089.00,72,4,76.00
03/22/2005,08:09,1089.00,1089.00,1089.00,1089.00,7,0,7.00
03/22/2005,08:10,1089.00,1089.00,1089.00,1089.00,5,0,5.00
03/22/2005,08:11,1089.00,1089.25,1089.00,1089.00,49,55,104.00
03/22/2005,08:12,1089.00,1089.00,1089.00,1089.00,0,26,26.00
03/22/2005,08:13,1088.75,1089.00,1088.75,1088.75,1,2,3.00
03/22/2005,08:14,1088.75,1088.75,1088.75,1088.75,0,10,10.00
03/22/2005,08:15,1088.75,1089.25,1088.75,1089.25,213,3,216.00
03/22/2005,08:16,1089.00,1089.25,1089.00,1089.00,12,92,104.00
03/22/2005,08:17,1089.00,1089.00,1089.00,1089.00,0,126,126.00
03/22/2005,08:18,1089.00,1089.25,1089.00,1089.25,66,3,69.00
03/22/2005,08:19,1089.25,1089.25,1089.25,1089.25,4,0,4.00
03/22/2005,08:20,1089.25,1089.25,1089.25,1089.25,7,0,7.00
03/22/2005,08:21,1089.25,1089.25,1089.25,1089.25,22,0,22.00
03/22/2005,08:22,1089.25,1089.25,1089.00,1089.25,8,2,10.00
03/22/2005,08:23,1089.25,1089.25,1089.00,1089.00,1,6,7.00
03/22/2005,08:24,1089.00,1089.00,1089.00,1089.00,0,28,28.00
03/22/2005,08:25,1089.00,1089.00,1089.00,1089.00,0,24,24.00
03/22/2005,08:26,1089.25,1089.25,1089.00,1089.00,208,177,385.00
03/22/2005,08:27,1089.00,1089.25,1089.00,1089.00,40,6,46.00
03/22/2005,08:28,1089.00,1089.25,1089.00,1089.25,81,9,90.00
03/22/2005,08:29,1089.00,1089.25,1089.00,1089.25,129,7,136.00
03/22/2005,08:30,1089.25,1089.75,1089.00,1089.50,1440,355,1795.00
03/22/2005,08:31,1089.75,1090.00,1089.25,1089.25,1525,2023,3548.00
03/22/2005,08:32,1089.25,1090.25,1089.25,1090.25,3607,345,3952.00
03/22/2005,08:33,1090.00,1090.75,1090.00,1090.50,2453,1541,3994.00
03/22/2005,08:34,1090.50,1090.75,1090.25,1090.25,1698,685,2383.00
03/22/2005,08:35,1090.25,1090.50,1090.00,1090.00,742,1709,2451.00
03/22/2005,08:36,1090.00,1091.00,1090.00,1090.50,1700,1607,3307.00
03/22/2005,08:37,1090.25,1090.75,1090.25,1090.75,510,113,623.00
03/22/2005,08:38,1090.75,1091.25,1090.50,1091.00,1499,752,2251.00
03/22/2005,08:39,1091.00,1091.75,1090.75,1091.75,4101,1480,5581.00
03/22/2005,08:40,1091.75,1092.50,1091.50,1092.25,4589,2636,7225.00
03/22/2005,08:41,1092.25,1092.50,1091.75,1092.25,2361,1788,4149.00
03/22/2005,08:42,1092.25,1092.50,1091.75,1091.75,1896,1322,3218.00
03/22/2005,08:43,1092.00,1092.00,1091.50,1091.50,156,1011,1167.00
03/22/2005,08:44,1091.50,1091.75,1091.25,1091.25,401,1700,2101.00
03/22/2005,08:45,1091.50,1091.50,1091.00,1091.25,196,2097,2293.00
03/22/2005,08:46,1091.25,1091.50,1090.75,1091.00,730,3744,4474.00
03/22/2005,08:47,1091.00,1091.25,1090.50,1090.75,891,1028,1919.00
03/22/2005,08:48,1090.75,1091.25,1090.50,1091.00,1851,122,1973.00
03/22/2005,08:49,1091.25,1091.25,1090.75,1091.00,454,781,1235.00
03/22/2005,08:50,1091.00,1091.50,1090.75,1091.25,1091,565,1656.00
03/22/2005,08:51,1091.50,1091.50,1090.75,1091.25,1079,937,2016.00
03/22/2005,08:52,1091.00,1091.25,1090.75,1090.75,777,447,1224.00
03/22/2005,08:53,1091.00,1091.25,1090.50,1090.50,890,976,1866.00
03/22/2005,08:54,1090.50,1091.25,1090.50,1091.00,863,716,1579.00
03/22/2005,08:55,1090.75,1091.50,1090.75,1091.25,1182,183,1365.00
03/22/2005,08:56,1091.50,1091.50,1090.75,1091.25,360,809,1169.00
03/22/2005,08:57,1091.50,1091.50,1091.25,1091.25,32,435,467.00
03/22/2005,08:58,1091.50,1092.00,1091.25,1091.25,1133,715,1848.00
03/22/2005,08:59,1091.50,1091.75,1091.25,1091.50,310,114,424.00
03/22/2005,09:00,1091.50,1091.75,1091.50,1091.75,112,879,991.00
03/22/2005,09:01,1091.75,1092.00,1091.50,1091.75,849,140,989.00
03/22/2005,09:02,1091.50,1091.75,1091.00,1091.50,864,1268,2132.00
03/22/2005,09:03,1091.75,1091.75,1091.50,1091.75,205,579,784.00
03/22/2005,09:04,1091.50,1091.75,1091.25,1091.25,563,735,1298.00
03/22/2005,09:05,1091.25,1091.50,1090.75,1091.00,986,1090,2076.00
03/22/2005,09:06,1091.00,1091.00,1090.50,1090.75,422,910,1332.00
03/22/2005,09:07,1091.00,1091.00,1090.50,1090.75,514,593,1107.00
03/22/2005,09:08,1090.75,1091.25,1090.50,1091.25,873,335,1208.00
03/22/2005,09:09,1091.25,1091.75,1091.25,1091.25,1242,1894,3136.00
03/22/2005,09:10,1091.25,1091.50,1090.75,1091.25,987,738,1725.00
03/22/2005,09:11,1091.25,1091.50,1091.00,1091.25,435,914,1349.00
03/22/2005,09:12,1091.00,1091.50,1090.75,1091.50,1157,513,1670.00
03/22/2005,09:13,1091.50,1091.75,1090.75,1090.75,24,1275,1299.00
03/22/2005,09:14,1090.75,1091.00,1090.50,1090.75,395,739,1134.00
03/22/2005,09:15,1090.75,1091.25,1090.00,1090.00,566,1969,2535.00
03/22/2005,09:16,1090.00,1090.50,1090.00,1090.25,1484,829,2313.00
03/22/2005,09:17,1090.25,1090.75,1090.00,1090.75,1203,692,1895.00
03/22/2005,09:18,1090.75,1090.75,1090.00,1090.25,213,985,1198.00
03/22/2005,09:19,1090.00,1090.25,1089.75,1090.00,804,1765,2569.00
03/22/2005,09:20,1090.00,1090.00,1089.50,1089.75,722,1288,2010.00
03/22/2005,09:21,1089.75,1090.25,1089.75,1090.25,587,68,655.00
03/22/2005,09:22,1090.25,1090.50,1090.25,1090.25,296,510,806.00
03/22/2005,09:23,1090.50,1091.25,1090.25,1091.00,1288,221,1509.00
03/22/2005,09:24,1091.25,1092.75,1091.00,1092.50,7339,1815,9154.00
03/22/2005,09:25,1092.50,1092.50,1092.25,1092.50,1598,1399,2997.00
03/22/2005,09:26,1092.50,1092.50,1091.75,1092.00,752,1296,2048.00
03/22/2005,09:27,1092.00,1092.25,1091.75,1092.00,672,221,893.00
03/22/2005,09:28,1092.00,1092.25,1092.00,1092.00,88,126,214.00
03/22/2005,09:29,1092.00,1092.00,1091.50,1091.50,52,1623,1675.00
03/22/2005,09:30,1091.50,1091.75,1091.25,1091.75,1618,1459,3077.00
03/22/2005,09:31,1091.50,1092.25,1091.50,1091.75,1760,1007,2767.00
03/22/2005,09:32,1092.00,1092.75,1091.75,1092.50,1739,901,2640.00
03/22/2005,09:33,1092.50,1092.75,1092.25,1092.50,1603,699,2302.00
03/22/2005,09:34,1092.25,1092.50,1092.00,1092.25,116,1674,1790.00
03/22/2005,09:35,1092.25,1092.25,1092.00,1092.25,634,54,688.00
03/22/2005,09:36,1092.00,1092.25,1091.75,1091.75,623,958,1581.00
03/22/2005,09:37,1091.75,1092.00,1091.75,1092.00,10,517,527.00
03/22/2005,09:38,1091.75,1092.75,1091.75,1092.50,1437,721,2158.00
03/22/2005,09:39,1092.50,1093.00,1091.75,1092.00,1259,1790,3049.00
03/22/2005,09:40,1092.00,1092.00,1091.50,1091.50,114,772,886.00
03/22/2005,09:41,1091.75,1092.00,1091.50,1092.00,340,40,380.00
03/22/2005,09:42,1092.00,1092.00,1091.50,1091.50,228,551,779.00
03/22/2005,09:43,1091.50,1092.00,1091.50,1091.75,639,59,698.00
03/22/2005,09:44,1091.75,1092.00,1091.50,1091.75,187,411,598.00
03/22/2005,09:45,1091.50,1092.00,1091.50,1092.00,517,33,550.00
03/22/2005,09:46,1092.00,1092.75,1092.00,1092.50,1680,653,2333.00
03/22/2005,09:47,1092.50,1093.00,1092.25,1092.75,953,661,1614.00
03/22/2005,09:48,1092.75,1093.25,1092.50,1092.75,2986,1098,4084.00
03/22/2005,09:49,1092.75,1093.25,1092.50,1093.00,2036,911,2947.00
03/22/2005,09:50,1093.25,1093.25,1092.50,1092.75,257,1577,1834.00
03/22/2005,09:51,1092.75,1093.00,1092.75,1092.75,209,692,901.00
03/22/2005,09:52,1092.75,1093.00,1092.50,1092.75,133,142,275.00
03/22/2005,09:53,1092.75,1093.25,1092.75,1093.00,613,565,1178.00
03/22/2005,09:54,1092.75,1093.00,1092.75,1093.00,243,135,378.00
03/22/2005,09:55,1092.75,1093.00,1092.75,1093.00,118,438,556.00
03/22/2005,09:56,1092.75,1093.25,1092.75,1093.25,931,779,1710.00
03/22/2005,09:57,1093.00,1093.50,1093.00,1093.00,2108,815,2923.00
03/22/2005,09:58,1093.00,1093.25,1092.75,1093.25,439,322,761.00
03/22/2005,09:59,1093.25,1093.50,1093.00,1093.00,303,790,1093.00
03/22/2005,10:00,1093.25,1093.50,1093.00,1093.25,614,342,956.00
03/22/2005,10:01,1093.25,1093.25,1092.75,1093.00,426,929,1355.00
03/22/2005,10:02,1093.00,1093.00,1092.75,1092.75,75,416,491.00
03/22/2005,10:03,1092.75,1093.00,1092.75,1092.75,146,268,414.00
03/22/2005,10:04,1092.75,1093.00,1092.50,1092.50,154,667,821.00
03/22/2005,10:05,1092.75,1092.75,1092.50,1092.75,715,19,734.00
03/22/2005,10:06,1092.75,1093.00,1092.50,1093.00,342,219,561.00
03/22/2005,10:07,1093.00,1093.00,1092.50,1092.50,445,468,913.00
03/22/2005,10:08,1092.75,1092.75,1092.50,1092.50,34,24,58.00
03/22/2005,10:09,1092.50,1093.00,1092.50,1092.75,420,16,436.00
03/22/2005,10:10,1092.75,1093.00,1092.50,1093.00,613,250,863.00
03/22/2005,10:11,1093.00,1093.25,1092.75,1093.00,206,37,243.00
03/22/2005,10:12,1092.75,1093.00,1092.75,1093.00,47,30,77.00
03/22/2005,10:13,1093.00,1093.00,1092.75,1093.00,57,270,327.00
03/22/2005,10:14,1092.75,1093.00,1092.50,1092.50,35,561,596.00
03/22/2005,10:15,1092.50,1092.75,1092.50,1092.50,20,18,38.00
03/22/2005,10:16,1092.50,1092.75,1092.50,1092.50,38,62,100.00
03/22/2005,10:17,1092.50,1092.75,1092.50,1092.75,28,87,115.00
03/22/2005,10:18,1092.75,1092.75,1092.50,1092.75,87,138,225.00
03/22/2005,10:19,1092.75,1092.75,1092.50,1092.50,20,21,41.00
03/22/2005,10:20,1092.50,1092.75,1091.75,1091.75,134,3734,3868.00
03/22/2005,10:21,1091.75,1092.00,1091.50,1091.75,486,1501,1987.00
03/22/2005,10:22,1091.75,1092.00,1091.50,1091.75,1032,488,1520.00
03/22/2005,10:23,1091.75,1091.75,1091.50,1091.75,758,105,863.00
03/22/2005,10:24,1091.50,1092.00,1091.50,1091.75,636,425,1061.00
03/22/2005,10:25,1091.75,1092.00,1091.75,1092.00,198,39,237.00
03/22/2005,10:26,1091.75,1092.00,1091.50,1091.75,127,682,809.00
03/22/2005,10:27,1091.75,1091.75,1091.50,1091.50,215,284,499.00
03/22/2005,10:28,1091.75,1091.75,1091.50,1091.50,28,66,94.00
03/22/2005,10:29,1091.50,1091.75,1091.00,1091.00,157,2802,2959.00
03/22/2005,10:30,1091.00,1091.50,1091.00,1091.25,482,175,657.00
03/22/2005,10:31,1091.25,1091.75,1091.25,1091.75,590,361,951.00
03/22/2005,10:32,1091.75,1092.25,1091.50,1092.25,1033,26,1059.00
03/22/2005,10:33,1092.00,1092.50,1091.75,1092.50,847,654,1501.00
03/22/2005,10:34,1092.50,1092.50,1092.00,1092.00,26,752,778.00
03/22/2005,10:35,1092.00,1092.25,1091.75,1091.75,254,659,913.00
03/22/2005,10:36,1092.00,1092.00,1091.75,1092.00,211,147,358.00
03/22/2005,10:37,1092.00,1092.00,1091.75,1092.00,198,45,243.00
03/22/2005,10:38,1092.00,1092.00,1091.75,1091.75,146,11,157.00
03/22/2005,10:39,1091.75,1092.25,1091.75,1092.00,270,14,284.00
03/22/2005,10:40,1092.00,1092.25,1092.00,1092.00,32,196,228.00
03/22/2005,10:41,1092.00,1092.25,1092.00,1092.00,83,198,281.00
03/22/2005,10:42,1092.25,1092.25,1091.75,1092.00,41,520,561.00
03/22/2005,10:43,1091.75,1092.00,1091.75,1091.75,6,268,274.00
03/22/2005,10:44,1091.75,1092.00,1091.75,1091.75,10,23,33.00
03/22/2005,10:45,1092.00,1092.00,1091.50,1091.75,195,305,500.00
03/22/2005,10:46,1091.75,1092.00,1091.50,1092.00,333,111,444.00
03/22/2005,10:47,1091.75,1092.00,1091.75,1091.75,5,398,403.00
03/22/2005,10:48,1091.75,1092.00,1091.75,1091.75,4,27,31.00
03/22/2005,10:49,1091.75,1092.00,1091.75,1092.00,9,26,35.00
03/22/2005,10:50,1091.75,1092.00,1091.75,1092.00,47,48,95.00
03/22/2005,10:51,1092.00,1092.75,1091.75,1092.75,1657,174,1831.00
03/22/2005,10:52,1092.75,1092.75,1092.25,1092.25,117,462,579.00
03/22/2005,10:53,1092.25,1092.50,1092.25,1092.25,42,53,95.00
03/22/2005,10:54,1092.50,1092.50,1092.25,1092.25,11,159,170.00
03/22/2005,10:55,1092.25,1092.50,1092.25,1092.50,31,49,80.00
03/22/2005,10:56,1092.50,1092.50,1092.00,1092.25,314,301,615.00
03/22/2005,10:57,1092.25,1092.50,1092.00,1092.25,154,137,291.00
03/22/2005,10:58,1092.25,1092.50,1092.25,1092.25,456,99,555.00
03/22/2005,10:59,1092.50,1092.50,1092.00,1092.00,90,217,307.00
03/22/2005,11:00,1092.00,1092.25,1092.00,1092.25,394,10,404.00
03/22/2005,11:01,1092.25,1092.75,1092.25,1092.75,704,238,942.00
03/22/2005,11:02,1092.75,1092.75,1092.25,1092.50,187,194,381.00
03/22/2005,11:03,1092.50,1092.75,1092.25,1092.50,8,230,238.00
03/22/2005,11:04,1092.50,1092.75,1092.50,1092.50,205,51,256.00
03/22/2005,11:05,1092.75,1092.75,1092.50,1092.50,5,88,93.00
03/22/2005,11:06,1092.75,1092.75,1092.50,1092.50,8,77,85.00
03/22/2005,11:07,1092.50,1092.75,1092.50,1092.50,91,253,344.00
03/22/2005,11:08,1092.75,1092.75,1092.50,1092.75,214,11,225.00
03/22/2005,11:09,1092.75,1092.75,1092.50,1092.50,44,35,79.00
03/22/2005,11:10,1092.75,1092.75,1092.50,1092.50,2,97,99.00
03/22/2005,11:11,1092.50,1092.75,1092.50,1092.75,15,184,199.00
03/22/2005,11:12,1092.75,1093.00,1092.50,1092.75,533,133,666.00
03/22/2005,11:13,1092.75,1093.00,1092.75,1093.00,48,82,130.00
03/22/2005,11:14,1093.00,1093.25,1092.75,1093.00,199,89,288.00
03/22/2005,11:15,1092.75,1093.00,1092.75,1092.75,4,15,19.00
03/22/2005,11:16,1093.00,1093.00,1092.50,1092.50,11,257,268.00
03/22/2005,11:17,1092.75,1092.75,1092.50,1092.50,17,260,277.00
03/22/2005,11:18,1092.75,1092.75,1092.50,1092.50,30,21,51.00
03/22/2005,11:19,1092.50,1092.75,1092.50,1092.50,23,38,61.00
03/22/2005,11:20,1092.50,1092.75,1092.00,1092.25,203,387,590.00
03/22/2005,11:21,1092.25,1092.50,1092.00,1092.25,148,179,327.00
03/22/2005,11:22,1092.25,1092.50,1092.00,1092.25,223,6,229.00
03/22/2005,11:23,1092.50,1092.50,1092.25,1092.25,2,17,19.00
03/22/2005,11:24,1092.50,1092.50,1092.25,1092.25,243,41,284.00
03/22/2005,11:25,1092.50,1092.75,1092.50,1092.50,224,141,365.00
03/22/2005,11:26,1092.50,1092.75,1092.50,1092.75,12,4,16.00
03/22/2005,11:27,1092.50,1093.00,1092.50,1093.00,233,67,300.00
03/22/2005,11:28,1092.75,1093.00,1092.75,1093.00,9,48,57.00
03/22/2005,11:29,1092.75,1093.00,1092.75,1093.00,97,7,104.00
03/22/2005,11:30,1092.75,1093.00,1092.75,1092.75,2,10,12.00
03/22/2005,11:31,1093.00,1093.00,1092.75,1092.75,166,27,193.00
03/22/2005,11:32,1092.75,1093.00,1092.75,1092.75,25,172,197.00
03/22/2005,11:33,1092.75,1092.75,1092.50,1092.50,33,34,67.00
03/22/2005,11:34,1092.75,1092.75,1092.50,1092.75,91,6,97.00
03/22/2005,11:35,1092.75,1092.75,1092.50,1092.75,47,3,50.00
03/22/2005,11:36,1092.75,1093.00,1092.75,1092.75,28,31,59.00
03/22/2005,11:37,1093.00,1093.00,1092.75,1093.00,6,43,49.00
03/22/2005,11:38,1092.75,1093.00,1092.75,1092.75,2,42,44.00
03/22/2005,11:39,1092.75,1092.75,1092.75,1092.75,0,13,13.00
03/22/2005,11:40,1092.75,1093.00,1092.75,1092.75,2,49,51.00
03/22/2005,11:41,1092.50,1092.75,1092.50,1092.50,54,27,81.00
03/22/2005,11:42,1092.50,1092.75,1092.50,1092.75,76,9,85.00
03/22/2005,11:43,1092.75,1092.75,1092.50,1092.50,30,77,107.00
03/22/2005,11:44,1092.50,1092.50,1092.50,1092.50,0,77,77.00
03/22/2005,11:45,1092.50,1092.75,1092.50,1092.50,3,74,77.00
03/22/2005,11:46,1092.50,1092.75,1092.50,1092.50,6,60,66.00
03/22/2005,11:47,1092.75,1092.75,1092.50,1092.50,2,1,3.00
03/22/2005,11:48,1092.75,1092.75,1092.50,1092.75,5,24,29.00
03/22/2005,11:49,1092.75,1092.75,1092.50,1092.75,8,139,147.00
03/22/2005,11:50,1092.50,1092.75,1092.50,1092.50,33,123,156.00
03/22/2005,11:51,1092.75,1092.75,1092.50,1092.50,7,17,24.00
03/22/2005,11:52,1092.75,1092.75,1092.50,1092.50,46,97,143.00
03/22/2005,11:53,1092.75,1092.75,1092.25,1092.25,29,83,112.00
03/22/2005,11:54,1092.50,1092.50,1092.25,1092.50,41,45,86.00
03/22/2005,11:55,1092.25,1092.50,1092.25,1092.25,28,13,41.00
03/22/2005,11:56,1092.25,1092.50,1092.25,1092.50,291,39,330.00
03/22/2005,11:57,1092.50,1092.50,1092.25,1092.25,59,13,72.00
03/22/2005,11:58,1092.25,1092.75,1092.25,1092.50,159,33,192.00
03/22/2005,11:59,1092.50,1092.50,1092.25,1092.25,0,67,67.00
03/22/2005,12:00,1092.50,1092.50,1092.25,1092.50,65,3,68.00
03/22/2005,12:01,1092.50,1092.75,1092.25,1092.50,251,20,271.00
03/22/2005,12:02,1092.50,1092.75,1092.25,1092.50,33,234,267.00
03/22/2005,12:03,1092.50,1092.50,1092.25,1092.25,10,65,75.00
03/22/2005,12:04,1092.50,1092.50,1092.25,1092.25,16,189,205.00
03/22/2005,12:05,1092.25,1092.50,1092.25,1092.50,20,11,31.00
03/22/2005,12:06,1092.25,1092.50,1092.25,1092.50,435,20,455.00
03/22/2005,12:07,1092.50,1092.50,1092.25,1092.50,96,7,103.00
03/22/2005,12:08,1092.25,1092.75,1092.25,1092.75,34,30,64.00
03/22/2005,12:09,1092.50,1092.75,1092.50,1092.50,5,161,166.00
03/22/2005,12:10,1092.25,1092.75,1092.25,1092.50,118,93,211.00
03/22/2005,12:11,1092.50,1092.50,1092.25,1092.25,80,14,94.00
03/22/2005,12:12,1092.75,1092.75,1092.50,1092.50,1,33,34.00
03/22/2005,12:13,1092.50,1092.75,1092.50,1092.50,3,13,16.00
03/22/2005,12:14,1092.75,1093.00,1092.50,1092.75,733,19,752.00
03/22/2005,12:15,1092.75,1092.75,1092.50,1092.50,7,75,82.00
03/22/2005,12:16,1092.75,1092.75,1092.50,1092.75,10,2,12.00
03/22/2005,12:17,1092.50,1092.75,1092.50,1092.50,22,171,193.00
03/22/2005,12:18,1092.75,1092.75,1092.50,1092.50,83,235,318.00
03/22/2005,12:19,1092.50,1092.50,1092.25,1092.50,124,46,170.00
03/22/2005,12:20,1092.50,1092.50,1092.25,1092.50,93,1,94.00
03/22/2005,12:21,1092.50,1092.75,1092.50,1092.75,381,4,385.00
03/22/2005,12:22,1092.75,1092.75,1092.50,1092.75,423,23,446.00
03/22/2005,12:23,1092.75,1092.75,1092.50,1092.75,103,1,104.00
03/22/2005,12:24,1092.50,1092.50,1092.50,1092.50,0,13,13.00
03/22/2005,12:25,1092.75,1093.00,1092.50,1092.75,383,186,569.00
03/22/2005,12:26,1093.00,1093.50,1092.75,1093.25,1404,228,1632.00
03/22/2005,12:27,1093.25,1093.50,1093.00,1093.25,443,589,1032.00
03/22/2005,12:28,1093.25,1093.50,1093.25,1093.25,243,153,396.00
03/22/2005,12:29,1093.25,1093.50,1093.25,1093.25,3,170,173.00
03/22/2005,12:30,1093.25,1093.50,1093.00,1093.25,274,546,820.00
03/22/2005,12:31,1093.25,1093.25,1093.00,1093.25,26,18,44.00
03/22/2005,12:32,1093.00,1093.25,1093.00,1093.00,41,87,128.00
03/22/2005,12:33,1093.00,1093.25,1093.00,1093.25,154,9,163.00
03/22/2005,12:34,1093.25,1093.50,1093.25,1093.25,478,61,539.00
03/22/2005,12:35,1093.50,1093.50,1093.25,1093.25,325,91,416.00
03/22/2005,12:36,1093.25,1093.50,1093.25,1093.50,36,26,62.00
03/22/2005,12:37,1093.25,1093.50,1093.25,1093.25,5,192,197.00
03/22/2005,12:38,1093.50,1093.50,1093.25,1093.50,4,22,26.00
03/22/2005,12:39,1093.50,1093.50,1093.25,1093.25,7,15,22.00
03/22/2005,12:40,1093.50,1093.50,1093.25,1093.25,5,25,30.00
03/22/2005,12:41,1093.25,1093.50,1093.25,1093.25,188,25,213.00
03/22/2005,12:42,1093.50,1093.50,1093.25,1093.25,55,46,101.00
03/22/2005,12:43,1093.50,1093.50,1093.25,1093.50,842,8,850.00
03/22/2005,12:44,1093.50,1093.50,1093.25,1093.25,149,96,245.00
03/22/2005,12:45,1093.50,1093.75,1093.25,1093.50,1634,133,1767.00
03/22/2005,12:46,1093.75,1093.75,1093.25,1093.75,834,1205,2039.00
03/22/2005,12:47,1093.75,1094.00,1093.50,1094.00,1353,534,1887.00
03/22/2005,12:48,1094.00,1094.00,1093.75,1094.00,53,317,370.00
03/22/2005,12:49,1094.00,1094.00,1093.75,1093.75,201,229,430.00
03/22/2005,12:50,1094.00,1094.00,1093.75,1093.75,403,163,566.00
03/22/2005,12:51,1093.75,1094.00,1093.75,1094.00,575,158,733.00
03/22/2005,12:52,1094.00,1094.25,1094.00,1094.00,1826,271,2097.00
03/22/2005,12:53,1094.25,1094.25,1094.00,1094.25,520,216,736.00
03/22/2005,12:54,1094.00,1094.25,1093.75,1094.00,311,1127,1438.00
03/22/2005,12:55,1094.25,1094.25,1094.00,1094.00,31,694,725.00
03/22/2005,12:56,1094.00,1094.00,1093.75,1093.75,82,74,156.00
03/22/2005,12:57,1094.00,1094.25,1093.75,1094.00,745,297,1042.00
03/22/2005,12:58,1094.00,1094.25,1093.75,1094.00,306,206,512.00
03/22/2005,12:59,1093.75,1094.25,1093.75,1094.00,543,49,592.00
03/22/2005,13:00,1094.00,1094.25,1094.00,1094.25,107,87,194.00
03/22/2005,13:01,1094.25,1094.50,1094.00,1094.50,648,44,692.00
03/22/2005,13:02,1094.50,1094.50,1094.00,1094.00,64,154,218.00
03/22/2005,13:03,1094.25,1094.25,1094.00,1094.00,161,198,359.00
03/22/2005,13:04,1094.00,1094.25,1094.00,1094.00,21,698,719.00
03/22/2005,13:05,1094.00,1094.25,1093.75,1094.00,703,121,824.00
03/22/2005,13:06,1094.00,1094.25,1094.00,1094.00,530,133,663.00
03/22/2005,13:07,1094.25,1094.25,1094.00,1094.25,626,15,641.00
03/22/2005,13:08,1094.25,1094.50,1094.00,1094.25,294,275,569.00
03/22/2005,13:09,1094.25,1094.50,1094.00,1094.25,500,160,660.00
03/22/2005,13:10,1094.50,1094.50,1094.00,1094.25,256,703,959.00
03/22/2005,13:11,1094.25,1094.50,1094.00,1094.25,800,349,1149.00
03/22/2005,13:12,1094.25,1094.50,1094.00,1094.00,322,368,690.00
03/22/2005,13:13,1094.00,1094.50,1094.00,1094.00,398,454,852.00
03/22/2005,13:14,1094.25,1094.50,1094.00,1094.00,123,390,513.00
03/22/2005,13:15,1094.00,1094.25,1093.75,1093.75,236,417,653.00
03/22/2005,13:16,1094.00,1094.00,1093.50,1094.00,290,447,737.00
03/22/2005,13:17,1094.00,1094.50,1093.75,1094.00,328,55,383.00
03/22/2005,13:18,1094.00,1094.75,1093.00,1093.50,3629,2875,6504.00
03/22/2005,13:19,1093.50,1094.75,1093.00,1094.75,5194,2799,7993.00
03/22/2005,13:20,1094.75,1095.00,1093.50,1093.50,2965,4973,7938.00
03/22/2005,13:21,1093.50,1093.75,1091.75,1092.00,2046,5322,7368.00
03/22/2005,13:22,1092.00,1092.50,1089.50,1090.25,3512,11844,15356.00
03/22/2005,13:23,1090.00,1090.25,1088.25,1089.50,4898,7752,12650.00
03/22/2005,13:24,1089.25,1090.25,1089.00,1089.00,3115,4146,7261.00
03/22/2005,13:25,1089.25,1090.00,1089.00,1089.75,2987,3173,6160.00
03/22/2005,13:26,1089.75,1090.00,1088.75,1088.75,1965,2967,4932.00
03/22/2005,13:27,1089.00,1090.00,1088.75,1089.50,2742,1572,4314.00
03/22/2005,13:28,1089.75,1090.00,1089.25,1089.50,1662,1246,2908.00
03/22/2005,13:29,1089.50,1090.00,1089.25,1089.75,994,1368,2362.00
03/22/2005,13:30,1089.75,1090.50,1089.00,1089.25,1784,3280,5064.00
03/22/2005,13:31,1089.25,1090.00,1089.00,1089.75,1730,1255,2985.00
03/22/2005,13:32,1090.00,1090.50,1089.75,1090.50,1849,1893,3742.00
03/22/2005,13:33,1090.25,1090.50,1090.00,1090.50,2044,1664,3708.00
03/22/2005,13:34,1090.25,1091.50,1090.25,1091.50,3478,1179,4657.00
03/22/2005,13:35,1091.25,1091.50,1090.25,1090.50,2332,2504,4836.00
03/22/2005,13:36,1090.50,1090.75,1090.00,1090.00,1277,1774,3051.00
03/22/2005,13:37,1090.00,1090.25,1089.00,1089.50,1371,4453,5824.00
03/22/2005,13:38,1089.75,1090.00,1088.25,1088.25,1952,4933,6885.00
03/22/2005,13:39,1088.50,1088.75,1087.50,1087.50,2365,5625,7990.00
03/22/2005,13:40,1087.50,1087.50,1086.50,1087.00,3429,5760,9189.00
03/22/2005,13:41,1086.75,1087.00,1085.75,1085.75,3566,5152,8718.00
03/22/2005,13:42,1085.75,1086.00,1084.75,1085.75,4535,4735,9270.00
03/22/2005,13:43,1085.75,1086.25,1084.75,1085.00,3434,3232,6666.00
03/22/2005,13:44,1084.75,1085.00,1083.25,1084.00,5116,7576,12692.00
03/22/2005,13:45,1084.00,1084.00,1082.75,1083.00,4255,5892,10147.00
03/22/2005,13:46,1083.00,1084.25,1082.50,1082.50,4769,6924,11693.00
03/22/2005,13:47,1082.50,1083.50,1082.00,1083.25,4191,5177,9368.00
03/22/2005,13:48,1083.25,1083.50,1082.25,1082.25,2327,2662,4989.00
03/22/2005,13:49,1082.50,1083.75,1082.00,1083.50,2128,2016,4144.00
03/22/2005,13:50,1083.50,1084.50,1083.00,1083.50,3946,4198,8144.00
03/22/2005,13:51,1083.50,1083.75,1083.00,1083.50,1665,1259,2924.00
03/22/2005,13:52,1083.75,1084.00,1083.00,1083.75,1844,3330,5174.00
03/22/2005,13:53,1083.50,1083.75,1083.00,1083.75,2326,2043,4369.00
03/22/2005,13:54,1084.00,1084.25,1083.00,1083.25,1548,3613,5161.00
03/22/2005,13:55,1083.25,1084.25,1082.75,1084.00,3004,1552,4556.00
03/22/2005,13:56,1084.00,1085.00,1083.75,1084.25,4784,3080,7864.00
03/22/2005,13:57,1084.50,1084.75,1083.75,1083.75,1473,2102,3575.00
03/22/2005,13:58,1083.75,1084.75,1083.75,1084.25,1178,1177,2355.00
03/22/2005,13:59,1084.25,1085.25,1084.00,1085.25,2034,1580,3614.00
03/22/2005,14:00,1085.25,1085.75,1085.00,1085.00,3199,2860,6059.00
03/22/2005,14:01,1085.25,1085.25,1084.00,1084.25,1697,2086,3783.00
03/22/2005,14:02,1084.25,1085.00,1084.00,1084.50,941,682,1623.00
03/22/2005,14:03,1084.50,1084.50,1083.50,1083.50,1198,3272,4470.00
03/22/2005,14:04,1083.75,1084.00,1083.00,1084.00,1893,2935,4828.00
03/22/2005,14:05,1083.75,1085.00,1083.75,1084.50,2197,574,2771.00
03/22/2005,14:06,1084.75,1084.75,1083.75,1084.25,1038,1867,2905.00
03/22/2005,14:07,1084.25,1084.50,1083.75,1084.00,563,690,1253.00
03/22/2005,14:08,1084.00,1084.25,1083.75,1084.00,709,741,1450.00
03/22/2005,14:09,1084.25,1084.25,1083.50,1083.75,587,1163,1750.00
03/22/2005,14:10,1083.50,1083.75,1082.75,1083.25,1075,4747,5822.00
03/22/2005,14:11,1083.25,1083.25,1082.50,1082.50,935,1740,2675.00
03/22/2005,14:12,1082.50,1083.25,1082.50,1082.75,697,647,1344.00
03/22/2005,14:13,1082.75,1083.25,1082.50,1083.00,576,754,1330.00
03/22/2005,14:14,1083.25,1083.25,1083.00,1083.25,609,75,684.00
03/22/2005,14:15,1083.00,1083.25,1081.50,1082.25,2576,6849,9425.00
03/22/2005,14:16,1082.25,1082.25,1081.25,1081.25,4279,7280,11559.00
03/22/2005,14:17,1081.25,1081.75,1081.00,1081.25,1571,4019,5590.00
03/22/2005,14:18,1081.00,1081.25,1080.50,1080.75,2820,3158,5978.00
03/22/2005,14:19,1080.75,1081.00,1079.50,1079.75,2967,6825,9792.00
03/22/2005,14:20,1079.75,1081.00,1079.75,1080.75,3587,1746,5333.00
03/22/2005,14:21,1080.75,1081.25,1080.50,1081.00,1569,565,2134.00
03/22/2005,14:22,1080.75,1081.75,1080.50,1081.50,2712,1319,4031.00
03/22/2005,14:23,1081.50,1082.00,1081.25,1081.50,1004,619,1623.00
03/22/2005,14:24,1081.75,1081.75,1081.25,1081.75,791,540,1331.00
03/22/2005,14:25,1081.75,1082.00,1081.25,1081.50,693,1520,2213.00
03/22/2005,14:26,1081.50,1082.00,1081.25,1081.25,796,801,1597.00
03/22/2005,14:27,1081.50,1081.50,1080.50,1080.75,669,2215,2884.00
03/22/2005,14:28,1080.75,1081.00,1080.25,1080.50,815,1035,1850.00
03/22/2005,14:29,1080.50,1081.50,1080.50,1081.25,946,193,1139.00
03/22/2005,14:30,1081.25,1081.50,1081.00,1081.00,807,534,1341.00
03/22/2005,14:31,1081.00,1081.75,1080.75,1081.50,1072,468,1540.00
03/22/2005,14:32,1081.50,1081.50,1081.00,1081.25,237,455,692.00
03/22/2005,14:33,1081.00,1081.25,1080.00,1080.00,753,3281,4034.00
03/22/2005,14:34,1080.00,1081.00,1080.00,1080.75,1526,2027,3553.00
03/22/2005,14:35,1080.75,1081.00,1080.25,1080.50,970,868,1838.00
03/22/2005,14:36,1080.75,1081.25,1080.50,1081.00,1156,875,2031.00
03/22/2005,14:37,1080.75,1080.75,1080.25,1080.75,672,979,1651.00
03/22/2005,14:38,1080.75,1080.75,1080.25,1080.25,142,760,902.00
03/22/2005,14:39,1080.25,1080.50,1079.75,1080.00,935,1255,2190.00
03/22/2005,14:40,1080.25,1080.25,1078.00,1078.25,2618,10526,13144.00
03/22/2005,14:41,1078.25,1078.50,1077.75,1078.50,3586,3559,7145.00
03/22/2005,14:42,1078.50,1078.50,1077.75,1078.00,1873,1914,3787.00
03/22/2005,14:43,1078.00,1078.50,1077.50,1078.25,2453,2575,5028.00
03/22/2005,14:44,1078.25,1078.25,1077.50,1077.75,883,1141,2024.00
03/22/2005,14:45,1078.00,1078.00,1077.00,1077.25,1698,3908,5606.00
03/22/2005,14:46,1077.00,1077.25,1076.25,1076.75,4218,4089,8307.00
03/22/2005,14:47,1077.00,1077.00,1076.50,1076.50,1463,1510,2973.00
03/22/2005,14:48,1076.75,1077.00,1076.25,1076.25,2111,4252,6363.00
03/22/2005,14:49,1076.50,1077.25,1076.00,1077.00,4184,959,5143.00
03/22/2005,14:50,1077.25,1077.75,1077.00,1077.50,3415,451,3866.00
03/22/2005,14:51,1077.75,1078.00,1077.50,1077.75,3907,2537,6444.00
03/22/2005,14:52,1077.75,1078.25,1077.50,1077.75,2959,1832,4791.00
03/22/2005,14:53,1078.00,1078.00,1077.75,1078.00,2132,1151,3283.00
03/22/2005,14:54,1078.00,1078.00,1077.50,1077.50,482,2440,2922.00
03/22/2005,14:55,1077.75,1077.75,1077.00,1077.25,722,1908,2630.00
03/22/2005,14:56,1077.25,1077.25,1076.75,1076.75,1870,687,2557.00
03/22/2005,14:57,1076.75,1077.50,1076.75,1077.25,1483,914,2397.00
03/22/2005,14:58,1077.25,1077.25,1077.00,1077.25,189,434,623.00
03/22/2005,14:59,1077.00,1077.25,1076.75,1076.75,1041,1092,2133.00
03/22/2005,15:00,1076.75,1077.25,1076.50,1076.75,3036,4350,7386.00
03/22/2005,15:01,1076.50,1076.75,1075.75,1075.75,2790,6072,8862.00
03/22/2005,15:02,1076.00,1076.25,1075.25,1075.50,3825,4978,8803.00
03/22/2005,15:03,1075.50,1076.00,1075.50,1075.75,3050,1086,4136.00
03/22/2005,15:04,1075.75,1076.50,1075.50,1076.50,5303,1764,7067.00
03/22/2005,15:05,1076.25,1076.75,1076.00,1076.25,1038,1493,2531.00
03/22/2005,15:06,1076.00,1076.25,1075.75,1076.00,1162,1250,2412.00
03/22/2005,15:07,1076.00,1076.75,1076.00,1076.50,2530,747,3277.00
03/22/2005,15:08,1076.50,1076.50,1076.00,1076.25,161,1309,1470.00
03/22/2005,15:09,1076.25,1076.50,1076.00,1076.50,1292,693,1985.00
03/22/2005,15:10,1076.25,1076.75,1076.25,1076.50,855,1020,1875.00
03/22/2005,15:11,1076.25,1076.75,1075.50,1075.75,1404,2738,4142.00
03/22/2005,15:12,1075.75,1076.25,1075.75,1076.25,1457,218,1675.00
03/22/2005,15:13,1076.00,1076.50,1076.00,1076.25,953,3067,4020.00
03/22/2005,15:14,1076.25,1076.50,1075.75,1076.25,499,1111,1610.00
03/22/2005,15:15,1076.25,1076.50,1073.25,1074.25,4054,8365,12419.00
03/22/2005,15:16,1074.50,1074.50,1074.50,1074.50,71,0,71.00
03/22/2005,15:31,1074.25,1075.25,1074.25,1075.00,440,658,1098.00
03/22/2005,15:32,1075.00,1075.00,1074.00,1074.50,220,522,742.00
03/22/2005,15:33,1074.25,1074.50,1073.25,1073.75,228,1044,1272.00
03/22/2005,15:34,1074.00,1074.00,1073.00,1074.00,362,562,924.00
03/22/2005,15:35,1074.00,1074.00,1073.50,1073.50,60,94,154.00
03/22/2005,15:36,1073.75,1073.75,1073.25,1073.50,47,459,506.00
03/22/2005,15:37,1073.75,1073.75,1073.50,1073.75,72,45,117.00
03/22/2005,15:38,1073.75,1074.00,1073.50,1074.00,73,5,78.00
03/22/2005,15:39,1073.75,1074.00,1073.75,1074.00,46,2,48.00
03/22/2005,15:40,1074.25,1074.25,1074.00,1074.00,73,2,75.00
03/22/2005,15:41,1074.25,1074.50,1074.25,1074.50,242,0,242.00
03/22/2005,15:42,1074.50,1074.50,1074.50,1074.50,67,0,67.00
03/22/2005,15:43,1074.50,1075.00,1074.50,1074.75,122,10,132.00
03/22/2005,15:44,1074.75,1074.75,1074.75,1074.75,0,54,54.00
03/22/2005,15:45,1074.75,1074.75,1074.50,1074.75,15,12,27.00
03/22/2005,15:46,1074.50,1074.75,1074.50,1074.75,119,5,124.00
03/22/2005,15:47,1074.75,1075.00,1074.75,1075.00,15,0,15.00
03/22/2005,15:48,1075.00,1075.25,1074.75,1075.25,179,13,192.00
03/22/2005,15:49,1075.25,1075.50,1075.25,1075.25,197,52,249.00
03/22/2005,15:50,1075.25,1075.25,1075.00,1075.00,45,17,62.00
03/22/2005,15:51,1075.00,1075.25,1075.00,1075.25,53,10,63.00
03/22/2005,15:52,1075.25,1075.25,1075.25,1075.25,131,0,131.00
03/22/2005,15:53,1075.25,1075.25,1075.25,1075.25,3,0,3.00
03/22/2005,15:54,1075.25,1075.50,1075.25,1075.50,183,0,183.00
03/22/2005,15:55,1075.50,1075.75,1075.50,1075.50,13,16,29.00
03/22/2005,15:56,1075.25,1075.25,1075.00,1075.25,128,219,347.00
03/22/2005,15:57,1075.25,1075.50,1075.25,1075.25,5,35,40.00
03/22/2005,15:58,1075.25,1075.25,1075.25,1075.25,0,36,36.00
03/22/2005,16:00,1075.25,1075.50,1075.25,1075.25,1,157,158.00
03/22/2005,17:01,1074.50,1074.75,1074.50,1074.50,21,20,41.00
03/22/2005,17:02,1074.50,1074.50,1074.50,1074.50,0,14,14.00
03/22/2005,17:03,1074.25,1074.50,1074.25,1074.50,3,4,7.00
03/22/2005,17:04,1074.50,1074.50,1074.50,1074.50,45,0,45.00
03/22/2005,17:05,1074.50,1074.50,1074.50,1074.50,14,0,14.00
03/22/2005,17:06,1074.50,1074.50,1074.50,1074.50,10,0,10.00
03/22/2005,17:07,1074.50,1074.50,1074.50,1074.50,2,0,2.00
03/22/2005,17:09,1074.50,1074.50,1074.50,1074.50,2,0,2.00
03/22/2005,17:10,1074.50,1074.50,1074.50,1074.50,26,0,26.00
03/22/2005,17:11,1074.75,1074.75,1074.75,1074.75,4,0,4.00
03/22/2005,17:12,1074.75,1075.00,1074.75,1074.75,19,12,31.00
03/22/2005,17:13,1074.75,1074.75,1074.75,1074.75,0,7,7.00
03/22/2005,17:14,1074.75,1074.75,1074.50,1074.50,0,109,109.00
03/22/2005,17:15,1074.50,1074.50,1074.50,1074.50,0,6,6.00
03/22/2005,17:16,1074.50,1074.50,1074.50,1074.50,0,11,11.00
03/22/2005,17:17,1074.50,1074.50,1074.50,1074.50,0,1,1.00
03/22/2005,17:18,1074.50,1074.50,1074.25,1074.25,1,13,14.00
03/22/2005,17:19,1074.50,1074.50,1074.50,1074.50,11,0,11.00
03/22/2005,17:20,1074.50,1074.50,1074.25,1074.50,37,5,42.00
03/22/2005,17:21,1074.50,1074.50,1074.50,1074.50,43,0,43.00
03/22/2005,17:22,1074.50,1074.50,1074.25,1074.25,2,30,32.00
03/22/2005,17:23,1074.50,1074.50,1074.50,1074.50,35,0,35.00
03/22/2005,17:24,1074.50,1074.50,1074.50,1074.50,10,0,10.00
03/22/2005,17:26,1074.50,1074.50,1074.50,1074.50,2,0,2.00
03/22/2005,17:27,1074.25,1074.25,1074.25,1074.25,0,40,40.00
03/22/2005,17:28,1074.25,1074.50,1074.25,1074.50,8,15,23.00
03/22/2005,17:29,1074.50,1074.50,1074.50,1074.50,3,0,3.00
03/22/2005,17:30,1074.50,1074.50,1074.50,1074.50,8,0,8.00
03/22/2005,17:31,1074.50,1074.75,1074.50,1074.75,52,0,52.00
03/22/2005,17:32,1074.75,1074.75,1074.75,1074.75,41,0,41.00
03/22/2005,17:33,1075.00,1075.00,1074.75,1074.75,1,2,3.00
03/22/2005,17:34,1074.75,1075.00,1074.75,1074.75,15,34,49.00
03/22/2005,17:35,1074.75,1074.75,1074.75,1074.75,0,10,10.00
03/22/2005,17:36,1074.50,1074.75,1074.50,1074.75,3,5,8.00
03/22/2005,17:37,1074.75,1074.75,1074.75,1074.75,6,0,6.00
03/22/2005,17:38,1074.75,1074.75,1074.50,1074.50,4,2,6.00
03/22/2005,17:41,1074.75,1074.75,1074.50,1074.50,1,1,2.00
03/22/2005,17:42,1074.75,1074.75,1074.75,1074.75,2,0,2.00
03/22/2005,17:44,1074.75,1074.75,1074.75,1074.75,1,0,1.00
03/22/2005,17:47,1074.75,1074.75,1074.75,1074.75,11,0,11.00
03/22/2005,17:50,1074.75,1074.75,1074.75,1074.75,54,0,54.00
03/22/2005,17:52,1074.75,1074.75,1074.75,1074.75,1,0,1.00
03/22/2005,17:53,1075.00,1075.00,1074.75,1074.75,3,2,5.00
03/22/2005,17:54,1075.00,1075.00,1074.75,1074.75,2,21,23.00
03/22/2005,17:56,1074.75,1075.00,1074.75,1075.00,1,9,10.00
03/22/2005,17:59,1074.75,1074.75,1074.75,1074.75,0,5,5.00
03/22/2005,18:01,1074.75,1075.00,1074.75,1075.00,5,8,13.00
03/22/2005,18:02,1075.00,1075.00,1075.00,1075.00,1,0,1.00
03/22/2005,18:08,1075.00,1075.00,1074.75,1074.75,1,2,3.00
03/22/2005,18:09,1074.75,1074.75,1074.75,1074.75,0,1,1.00
03/22/2005,18:10,1074.75,1074.75,1074.75,1074.75,0,1,1.00
03/22/2005,18:12,1074.75,1074.75,1074.75,1074.75,0,16,16.00
03/22/2005,18:13,1074.50,1074.50,1074.50,1074.50,0,99,99.00
03/22/2005,18:20,1074.50,1074.50,1074.50,1074.50,0,5,5.00
03/22/2005,18:21,1074.50,1074.50,1074.50,1074.50,0,1,1.00
03/22/2005,18:22,1074.50,1074.50,1074.50,1074.50,0,15,15.00
03/22/2005,18:23,1074.75,1074.75,1074.75,1074.75,106,0,106.00
03/22/2005,18:24,1074.75,1074.75,1074.75,1074.75,12,0,12.00
03/22/2005,18:26,1075.00,1075.00,1075.00,1075.00,51,0,51.00
03/22/2005,18:27,1075.25,1075.25,1074.75,1074.75,1,53,54.00
03/22/2005,18:28,1075.00,1075.00,1075.00,1075.00,51,0,51.00
03/22/2005,18:29,1075.00,1075.00,1075.00,1075.00,1,0,1.00
03/22/2005,18:30,1075.25,1075.50,1075.25,1075.25,76,26,102.00
03/22/2005,18:31,1075.25,1075.25,1075.25,1075.25,0,25,25.00
03/22/2005,18:32,1075.25,1075.50,1075.25,1075.50,205,3,208.00
03/22/2005,18:33,1075.50,1075.50,1075.25,1075.25,11,9,20.00
03/22/2005,18:34,1075.50,1075.50,1075.25,1075.50,7,15,22.00
03/22/2005,18:35,1075.25,1075.25,1075.25,1075.25,0,10,10.00
03/22/2005,18:36,1075.25,1075.25,1075.25,1075.25,0,13,13.00
03/22/2005,18:37,1075.25,1075.25,1075.25,1075.25,0,64,64.00
03/22/2005,18:38,1075.00,1075.00,1075.00,1075.00,0,54,54.00
03/22/2005,18:41,1075.00,1075.00,1075.00,1075.00,0,1,1.00
03/22/2005,18:42,1075.25,1075.25,1075.00,1075.00,6,1,7.00
03/22/2005,18:43,1075.00,1075.25,1075.00,1075.25,3,1,4.00
03/22/2005,18:45,1075.00,1075.00,1075.00,1075.00,0,4,4.00
03/22/2005,18:47,1075.00,1075.00,1075.00,1075.00,0,4,4.00
03/22/2005,18:48,1075.25,1075.25,1075.25,1075.25,109,0,109.00
03/22/2005,18:50,1075.00,1075.00,1075.00,1075.00,0,1,1.00
03/22/2005,18:51,1075.00,1075.00,1075.00,1075.00,0,2,2.00
03/22/2005,18:52,1075.25,1075.25,1075.25,1075.25,5,0,5.00
03/22/2005,18:53,1075.25,1075.25,1075.00,1075.00,2,1,3.00
03/22/2005,18:54,1075.00,1075.00,1074.75,1074.75,0,127,127.00
03/22/2005,18:55,1074.75,1075.00,1074.75,1074.75,1,73,74.00
03/22/2005,18:56,1074.50,1074.50,1074.50,1074.50,0,208,208.00
03/22/2005,18:57,1074.50,1074.50,1074.50,1074.50,0,4,4.00
03/22/2005,18:58,1074.50,1074.50,1074.50,1074.50,0,5,5.00
03/22/2005,18:59,1074.75,1074.75,1074.50,1074.50,3,6,9.00
03/22/2005,19:00,1074.50,1074.50,1074.25,1074.25,0,14,14.00
03/22/2005,19:01,1074.50,1074.50,1074.50,1074.50,1,0,1.00
03/22/2005,19:02,1074.50,1074.50,1074.50,1074.50,5,0,5.00
03/22/2005,19:03,1074.50,1074.50,1074.25,1074.25,3,40,43.00
03/22/2005,19:04,1074.25,1074.25,1074.25,1074.25,0,71,71.00
03/22/2005,19:05,1074.25,1074.25,1074.25,1074.25,0,2,2.00
03/22/2005,19:06,1074.00,1074.00,1074.00,1074.00,0,3,3.00
03/22/2005,19:07,1074.00,1074.00,1074.00,1074.00,0,36,36.00
03/22/2005,19:08,1074.25,1074.25,1074.25,1074.25,22,0,22.00
03/22/2005,19:09,1074.25,1074.25,1074.25,1074.25,1,0,1.00
03/22/2005,19:10,1074.25,1074.25,1074.25,1074.25,7,0,7.00
03/22/2005,19:11,1074.00,1074.00,1074.00,1074.00,0,164,164.00
03/22/2005,19:12,1074.25,1074.25,1074.25,1074.25,2,0,2.00
03/22/2005,19:16,1074.25,1074.25,1074.25,1074.25,67,0,67.00
03/22/2005,19:17,1074.25,1074.25,1074.00,1074.00,4,53,57.00
03/22/2005,19:18,1074.00,1074.00,1074.00,1074.00,0,9,9.00
03/22/2005,19:19,1074.00,1074.00,1074.00,1074.00,0,1,1.00
03/22/2005,19:20,1074.00,1074.00,1074.00,1074.00,0,77,77.00
03/22/2005,19:21,1074.00,1074.00,1074.00,1074.00,0,11,11.00
03/22/2005,19:23,1074.00,1074.25,1074.00,1074.25,2,2,4.00
03/22/2005,19:24,1074.25,1074.25,1074.25,1074.25,2,0,2.00
03/22/2005,19:25,1074.00,1074.00,1074.00,1074.00,0,5,5.00
03/22/2005,19:28,1074.00,1074.00,1074.00,1074.00,0,1,1.00
03/22/2005,19:29,1074.00,1074.00,1074.00,1074.00,0,1,1.00
03/22/2005,19:30,1074.25,1074.25,1074.00,1074.00,6,50,56.00
03/22/2005,19:31,1074.25,1074.25,1074.25,1074.25,1,0,1.00
03/22/2005,19:32,1074.00,1074.00,1073.50,1073.75,5,230,235.00
03/22/2005,19:33,1073.75,1073.75,1073.75,1073.75,18,0,18.00
03/22/2005,19:34,1074.00,1074.00,1074.00,1074.00,3,0,3.00
03/22/2005,19:36,1074.00,1074.00,1074.00,1074.00,2,0,2.00
03/22/2005,19:37,1073.75,1074.00,1073.75,1074.00,5,1,6.00
03/22/2005,19:38,1074.00,1074.00,1074.00,1074.00,6,0,6.00
03/22/2005,19:39,1074.00,1074.00,1074.00,1074.00,2,0,2.00
03/22/2005,19:40,1074.00,1074.00,1074.00,1074.00,20,0,20.00
03/22/2005,19:41,1074.00,1074.00,1074.00,1074.00,3,0,3.00
03/22/2005,19:43,1074.00,1074.00,1074.00,1074.00,25,0,25.00
03/22/2005,19:46,1074.25,1074.25,1074.25,1074.25,7,0,7.00
03/22/2005,19:47,1074.25,1074.25,1074.25,1074.25,7,0,7.00
03/22/2005,19:48,1074.25,1074.25,1074.25,1074.25,3,0,3.00
03/22/2005,19:49,1074.00,1074.25,1074.00,1074.25,2,1,3.00
03/22/2005,19:50,1074.25,1074.25,1074.25,1074.25,5,0,5.00
03/22/2005,19:52,1074.00,1074.00,1074.00,1074.00,0,1,1.00
03/22/2005,19:53,1074.00,1074.00,1074.00,1074.00,0,5,5.00
03/22/2005,19:54,1074.00,1074.00,1074.00,1074.00,0,10,10.00
03/22/2005,19:55,1074.25,1074.25,1074.25,1074.25,1,0,1.00
03/22/2005,19:56,1074.00,1074.00,1074.00,1074.00,0,10,10.00
03/22/2005,19:57,1074.00,1074.00,1074.00,1074.00,0,4,4.00
03/22/2005,19:58,1074.25,1074.25,1074.25,1074.25,2,0,2.00
03/22/2005,19:59,1074.25,1074.25,1074.25,1074.25,1,0,1.00
03/22/2005,20:02,1074.00,1074.00,1074.00,1074.00,0,2,2.00
03/22/2005,20:04,1074.00,1074.00,1074.00,1074.00,0,42,42.00
03/22/2005,20:05,1074.00,1074.00,1074.00,1074.00,0,13,13.00
03/22/2005,20:07,1074.00,1074.00,1074.00,1074.00,0,1,1.00
03/22/2005,20:08,1074.25,1074.25,1074.25,1074.25,2,0,2.00
03/22/2005,20:10,1074.25,1074.25,1074.25,1074.25,5,0,5.00
03/22/2005,20:14,1074.00,1074.00,1074.00,1074.00,0,135,135.00
03/22/2005,20:17,1074.25,1074.25,1074.25,1074.25,2,0,2.00
03/22/2005,20:19,1074.25,1074.25,1074.00,1074.25,34,1,35.00
03/22/2005,20:21,1074.25,1074.25,1074.25,1074.25,1,0,1.00
03/22/2005,20:22,1074.25,1074.25,1074.25,1074.25,7,0,7.00
03/22/2005,20:23,1074.25,1074.25,1074.25,1074.25,1,0,1.00
03/22/2005,20:26,1074.25,1074.25,1074.25,1074.25,1,0,1.00
03/22/2005,20:28,1074.25,1074.25,1074.25,1074.25,4,0,4.00
03/22/2005,20:29,1074.00,1074.00,1074.00,1074.00,0,1,1.00
03/22/2005,20:30,1074.25,1074.25,1074.25,1074.25,15,0,15.00
03/22/2005,20:31,1074.25,1074.25,1074.25,1074.25,37,0,37.00
03/22/2005,20:32,1074.25,1074.25,1074.25,1074.25,13,0,13.00
03/22/2005,20:33,1074.25,1074.25,1074.25,1074.25,29,0,29.00
03/22/2005,20:34,1074.25,1074.25,1074.25,1074.25,16,0,16.00
03/22/2005,20:35,1074.25,1074.25,1074.00,1074.00,25,50,75.00
03/22/2005,20:36,1074.00,1074.00,1074.00,1074.00,0,75,75.00
03/22/2005,20:42,1074.25,1074.25,1074.25,1074.25,1,0,1.00
03/22/2005,20:43,1074.00,1074.00,1074.00,1074.00,0,1,1.00
03/22/2005,20:44,1074.25,1074.25,1074.00,1074.00,1,20,21.00
03/22/2005,20:45,1074.25,1074.25,1074.25,1074.25,1,0,1.00
03/22/2005,20:46,1074.25,1074.25,1074.25,1074.25,1,0,1.00
03/22/2005,20:47,1074.25,1074.25,1074.00,1074.00,1,1,2.00
03/22/2005,20:50,1074.25,1074.25,1074.25,1074.25,28,0,28.00
03/22/2005,20:51,1074.25,1074.25,1074.25,1074.25,12,0,12.00
03/22/2005,20:53,1074.50,1074.50,1074.50,1074.50,21,0,21.00
03/22/2005,20:54,1074.50,1074.75,1074.50,1074.75,4,0,4.00
03/22/2005,20:55,1074.50,1074.75,1074.50,1074.75,20,1,21.00
03/22/2005,20:56,1074.75,1074.75,1074.75,1074.75,1,0,1.00
03/22/2005,20:57,1074.75,1074.75,1074.75,1074.75,20,0,20.00
03/22/2005,20:58,1074.50,1075.00,1074.50,1075.00,97,40,137.00
03/22/2005,20:59,1075.00,1075.00,1075.00,1075.00,45,0,45.00
03/22/2005,21:00,1075.00,1075.00,1075.00,1075.00,3,0,3.00
03/22/2005,21:01,1075.00,1075.00,1075.00,1075.00,99,0,99.00
03/22/2005,21:02,1074.75,1074.75,1074.75,1074.75,0,12,12.00
03/22/2005,21:03,1074.75,1074.75,1074.75,1074.75,0,5,5.00
03/22/2005,21:06,1074.50,1074.50,1074.50,1074.50,0,1,1.00
03/22/2005,21:07,1074.50,1074.50,1074.50,1074.50,0,1,1.00
03/22/2005,21:12,1074.50,1074.75,1074.50,1074.75,11,1,12.00
03/22/2005,21:13,1074.75,1074.75,1074.75,1074.75,4,0,4.00
03/22/2005,21:18,1074.75,1074.75,1074.75,1074.75,5,0,5.00
03/22/2005,21:19,1074.75,1074.75,1074.75,1074.75,8,0,8.00
03/22/2005,21:20,1074.75,1074.75,1074.75,1074.75,1,0,1.00
03/22/2005,21:25,1074.50,1074.50,1074.50,1074.50,0,16,16.00
03/22/2005,21:26,1074.50,1074.50,1074.50,1074.50,0,1,1.00
03/22/2005,21:27,1074.75,1074.75,1074.75,1074.75,2,0,2.00
03/22/2005,21:29,1074.75,1074.75,1074.75,1074.75,1,0,1.00
03/22/2005,21:31,1074.75,1074.75,1074.75,1074.75,1,0,1.00
03/22/2005,21:34,1074.75,1074.75,1074.75,1074.75,10,0,10.00
03/22/2005,21:35,1074.50,1074.75,1074.50,1074.75,1,3,4.00
03/22/2005,21:40,1074.75,1074.75,1074.75,1074.75,1,0,1.00
03/22/2005,21:41,1074.75,1074.75,1074.75,1074.75,11,0,11.00
03/22/2005,21:48,1074.75,1074.75,1074.75,1074.75,3,0,3.00
03/22/2005,21:49,1074.50,1074.50,1074.50,1074.50,0,1,1.00
03/22/2005,21:50,1074.50,1074.50,1074.50,1074.50,0,1,1.00
03/22/2005,21:53,1074.50,1074.50,1074.50,1074.50,0,3,3.00
03/22/2005,21:54,1074.50,1074.50,1074.50,1074.50,0,16,16.00
03/22/2005,21:55,1074.50,1074.50,1074.50,1074.50,0,2,2.00
03/22/2005,21:56,1074.25,1074.25,1074.25,1074.25,0,8,8.00
03/22/2005,21:58,1074.25,1074.25,1074.25,1074.25,0,5,5.00
03/22/2005,22:00,1074.50,1074.50,1074.25,1074.25,4,16,20.00
03/22/2005,22:01,1074.25,1074.25,1074.25,1074.25,0,3,3.00
03/22/2005,22:02,1074.50,1074.50,1074.50,1074.50,1,0,1.00
03/22/2005,22:06,1074.50,1074.50,1074.50,1074.50,2,0,2.00
03/22/2005,22:08,1074.25,1074.25,1074.25,1074.25,0,1,1.00
03/22/2005,22:09,1074.25,1074.25,1074.25,1074.25,0,5,5.00
03/22/2005,22:10,1074.50,1074.50,1074.50,1074.50,1,0,1.00
03/22/2005,22:11,1074.50,1074.50,1074.50,1074.50,11,0,11.00
03/22/2005,22:13,1074.50,1074.50,1074.50,1074.50,7,0,7.00
03/22/2005,22:15,1074.50,1074.50,1074.50,1074.50,1,0,1.00
03/22/2005,22:16,1074.50,1074.50,1074.50,1074.50,4,0,4.00
03/22/2005,22:19,1074.50,1074.50,1074.50,1074.50,4,0,4.00
03/22/2005,22:21,1074.25,1074.25,1074.25,1074.25,0,3,3.00
03/22/2005,22:22,1074.25,1074.25,1074.25,1074.25,0,1,1.00
03/22/2005,22:24,1074.25,1074.25,1074.25,1074.25,0,1,1.00
03/22/2005,22:25,1074.25,1074.25,1074.25,1074.25,0,1,1.00
03/22/2005,22:26,1074.50,1074.50,1074.50,1074.50,1,0,1.00
03/22/2005,22:27,1074.50,1074.50,1074.25,1074.25,2,5,7.00
03/22/2005,22:28,1074.25,1074.25,1074.25,1074.25,0,5,5.00
03/22/2005,22:29,1074.50,1074.50,1074.50,1074.50,2,0,2.00
03/22/2005,22:35,1074.50,1074.50,1074.50,1074.50,1,0,1.00
03/22/2005,22:39,1074.25,1074.25,1074.25,1074.25,0,28,28.00
03/22/2005,22:40,1074.25,1074.25,1074.25,1074.25,0,15,15.00
03/22/2005,22:41,1074.50,1074.50,1074.50,1074.50,2,0,2.00
03/22/2005,22:42,1074.25,1074.25,1074.25,1074.25,0,1,1.00
03/22/2005,22:43,1074.25,1074.25,1074.25,1074.25,0,21,21.00
03/22/2005,22:44,1074.25,1074.25,1074.25,1074.25,0,18,18.00
03/22/2005,22:45,1074.25,1074.25,1074.25,1074.25,0,1,1.00
03/22/2005,22:46,1074.25,1074.25,1074.25,1074.25,0,3,3.00
03/22/2005,22:47,1074.25,1074.25,1074.25,1074.25,0,2,2.00
03/22/2005,22:48,1074.25,1074.25,1074.25,1074.25,0,5,5.00
03/22/2005,22:49,1074.00,1074.25,1074.00,1074.00,6,3,9.00
03/22/2005,22:52,1074.00,1074.00,1074.00,1074.00,0,2,2.00
03/22/2005,22:53,1074.50,1074.50,1074.50,1074.50,2,0,2.00
03/22/2005,22:54,1074.50,1074.50,1074.50,1074.50,2,0,2.00
03/22/2005,22:55,1074.50,1074.50,1074.50,1074.50,2,0,2.00
03/22/2005,22:56,1074.50,1074.50,1074.50,1074.50,2,0,2.00
03/22/2005,22:57,1074.50,1074.50,1074.50,1074.50,3,0,3.00
03/22/2005,23:03,1074.25,1074.25,1074.25,1074.25,0,16,16.00
03/22/2005,23:10,1074.25,1074.25,1074.25,1074.25,0,2,2.00
03/22/2005,23:15,1074.25,1074.25,1074.25,1074.25,0,1,1.00
03/22/2005,23:16,1074.50,1074.50,1074.50,1074.50,1,0,1.00
03/22/2005,23:17,1074.50,1074.50,1074.50,1074.50,1,0,1.00
03/22/2005,23:18,1074.50,1074.50,1074.50,1074.50,2,0,2.00
03/22/2005,23:21,1074.25,1074.25,1074.25,1074.25,0,4,4.00
03/22/2005,23:22,1074.25,1074.50,1074.25,1074.50,6,1,7.00
03/22/2005,23:24,1074.50,1074.50,1074.50,1074.50,3,0,3.00
03/22/2005,23:26,1074.50,1074.50,1074.50,1074.50,1,0,1.00
03/22/2005,23:30,1074.25,1074.25,1074.25,1074.25,0,3,3.00
03/22/2005,23:33,1074.50,1074.50,1074.50,1074.50,8,0,8.00
03/22/2005,23:35,1074.50,1074.50,1074.50,1074.50,1,0,1.00
03/22/2005,23:40,1074.50,1074.50,1074.50,1074.50,1,0,1.00
03/22/2005,23:41,1074.50,1074.50,1074.50,1074.50,4,0,4.00
03/22/2005,23:45,1074.50,1074.50,1074.50,1074.50,1,0,1.00
03/22/2005,23:47,1074.75,1074.75,1074.75,1074.75,30,0,30.00
03/22/2005,23:48,1075.00,1075.00,1075.00,1075.00,1,0,1.00
03/22/2005,23:50,1074.75,1074.75,1074.75,1074.75,0,5,5.00
03/22/2005,23:52,1075.00,1075.00,1075.00,1075.00,21,0,21.00
03/22/2005,23:55,1074.75,1074.75,1074.75,1074.75,0,20,20.00
03/22/2005,23:57,1074.75,1074.75,1074.75,1074.75,0,1,1.00
03/22/2005,23:58,1074.50,1074.50,1074.50,1074.50,0,10,10.00
03/23/2005,00:00,1074.75,1074.75,1074.75,1074.75,6,0,6.00
03/23/2005,00:02,1074.50,1074.50,1074.50,1074.50,0,5,5.00
03/23/2005,00:06,1074.75,1074.75,1074.75,1074.75,1,0,1.00
03/23/2005,00:14,1074.75,1074.75,1074.75,1074.75,10,0,10.00
03/23/2005,00:15,1074.75,1074.75,1074.75,1074.75,13,0,13.00
03/23/2005,00:16,1074.75,1074.75,1074.75,1074.75,2,0,2.00
03/23/2005,00:17,1074.75,1074.75,1074.75,1074.75,3,0,3.00
03/23/2005,00:18,1074.75,1075.00,1074.75,1075.00,16,0,16.00
03/23/2005,00:19,1075.00,1075.00,1075.00,1075.00,2,0,2.00
03/23/2005,00:20,1075.00,1075.00,1074.75,1074.75,2,1,3.00
03/23/2005,00:22,1075.00,1075.00,1075.00,1075.00,25,0,25.00
03/23/2005,00:23,1075.00,1075.00,1075.00,1075.00,1,0,1.00
03/23/2005,00:25,1074.75,1074.75,1074.75,1074.75,0,7,7.00
03/23/2005,00:27,1074.75,1074.75,1074.50,1074.50,0,53,53.00
03/23/2005,00:28,1074.25,1074.50,1074.25,1074.50,15,1,16.00
03/23/2005,00:30,1074.50,1074.50,1074.50,1074.50,3,0,3.00
03/23/2005,00:34,1074.50,1074.50,1074.50,1074.50,20,0,20.00
03/23/2005,00:35,1074.50,1074.50,1074.50,1074.50,1,0,1.00
03/23/2005,00:39,1074.50,1074.50,1074.50,1074.50,1,0,1.00
03/23/2005,00:41,1074.50,1074.50,1074.25,1074.25,2,100,102.00
03/23/2005,00:42,1074.50,1074.75,1074.50,1074.75,29,0,29.00
03/23/2005,00:49,1074.75,1074.75,1074.75,1074.75,3,0,3.00
03/23/2005,00:50,1074.75,1074.75,1074.75,1074.75,13,0,13.00
03/23/2005,00:53,1074.75,1074.75,1074.75,1074.75,7,0,7.00
03/23/2005,01:00,1074.50,1074.50,1074.50,1074.50,0,1,1.00
03/23/2005,01:01,1074.75,1074.75,1074.75,1074.75,6,0,6.00
03/23/2005,01:02,1075.00,1075.00,1075.00,1075.00,3,0,3.00
03/23/2005,01:03,1075.00,1075.00,1075.00,1075.00,12,0,12.00
03/23/2005,01:04,1075.00,1075.00,1074.75,1074.75,10,3,13.00
03/23/2005,01:05,1075.00,1075.00,1075.00,1075.00,1,0,1.00
03/23/2005,01:06,1075.00,1075.25,1075.00,1075.25,2,0,2.00
03/23/2005,01:07,1075.25,1075.25,1075.25,1075.25,1,0,1.00
03/23/2005,01:09,1075.25,1075.25,1075.25,1075.25,1,0,1.00
03/23/2005,01:10,1075.25,1075.25,1075.25,1075.25,1,0,1.00
03/23/2005,01:11,1075.00,1075.00,1074.75,1074.75,0,8,8.00
03/23/2005,01:13,1075.00,1075.00,1075.00,1075.00,1,0,1.00
03/23/2005,01:14,1074.75,1074.75,1074.75,1074.75,0,5,5.00
03/23/2005,01:15,1075.00,1075.00,1075.00,1075.00,1,0,1.00
03/23/2005,01:17,1075.00,1075.00,1075.00,1075.00,9,0,9.00
03/23/2005,01:18,1075.00,1075.25,1074.75,1075.25,8,2,10.00
03/23/2005,01:19,1074.75,1074.75,1074.75,1074.75,0,5,5.00
03/23/2005,01:20,1075.00,1075.00,1075.00,1075.00,7,0,7.00
03/23/2005,01:23,1075.00,1075.00,1075.00,1075.00,16,0,16.00
03/23/2005,01:24,1075.25,1075.50,1075.25,1075.50,188,0,188.00
03/23/2005,01:25,1075.50,1075.50,1075.25,1075.25,168,11,179.00
03/23/2005,01:26,1075.50,1075.50,1075.50,1075.50,41,0,41.00
03/23/2005,01:27,1075.75,1075.75,1075.75,1075.75,2,0,2.00
03/23/2005,01:28,1075.50,1075.50,1075.50,1075.50,0,3,3.00
03/23/2005,01:29,1075.50,1075.50,1075.50,1075.50,0,5,5.00
03/23/2005,01:30,1075.75,1075.75,1075.75,1075.75,159,0,159.00
03/23/2005,01:31,1075.75,1076.00,1075.75,1075.75,97,15,112.00
03/23/2005,01:32,1075.75,1075.75,1075.75,1075.75,0,28,28.00
03/23/2005,01:33,1075.75,1075.75,1075.75,1075.75,0,11,11.00
03/23/2005,01:34,1076.00,1076.00,1076.00,1076.00,62,0,62.00
03/23/2005,01:35,1076.00,1076.00,1076.00,1076.00,2,0,2.00
03/23/2005,01:37,1076.00,1076.00,1075.75,1075.75,80,1,81.00
03/23/2005,01:38,1076.00,1076.00,1075.75,1075.75,28,35,63.00
03/23/2005,01:41,1076.00,1076.00,1076.00,1076.00,30,0,30.00
03/23/2005,01:42,1076.00,1076.00,1076.00,1076.00,50,0,50.00
03/23/2005,01:43,1076.00,1076.00,1076.00,1076.00,14,0,14.00
03/23/2005,01:44,1076.00,1076.00,1076.00,1076.00,21,0,21.00
03/23/2005,01:47,1076.00,1076.00,1076.00,1076.00,100,0,100.00
03/23/2005,01:49,1075.75,1075.75,1075.75,1075.75,0,25,25.00
03/23/2005,01:50,1076.00,1076.25,1076.00,1076.25,81,0,81.00
03/23/2005,01:51,1076.00,1076.00,1076.00,1076.00,0,11,11.00
03/23/2005,01:52,1076.00,1076.25,1076.00,1076.00,201,57,258.00
03/23/2005,01:53,1076.25,1076.50,1076.00,1076.25,208,10,218.00
03/23/2005,01:54,1076.25,1076.25,1076.25,1076.25,0,12,12.00
03/23/2005,01:55,1076.25,1076.25,1076.25,1076.25,0,3,3.00
03/23/2005,01:57,1076.50,1076.75,1076.25,1076.50,243,12,255.00
03/23/2005,01:58,1076.50,1076.50,1076.25,1076.50,35,2,37.00
03/23/2005,01:59,1076.50,1076.75,1076.50,1076.50,110,1,111.00
03/23/2005,02:00,1076.75,1076.75,1076.25,1076.50,8,56,64.00
03/23/2005,02:01,1076.50,1076.50,1076.25,1076.25,153,15,168.00
03/23/2005,02:02,1076.50,1076.50,1076.25,1076.50,64,5,69.00
03/23/2005,02:03,1076.50,1076.75,1076.25,1076.50,140,7,147.00
03/23/2005,02:04,1076.50,1077.00,1076.25,1076.75,217,112,329.00
03/23/2005,02:05,1076.75,1076.75,1076.50,1076.50,102,177,279.00
03/23/2005,02:06,1076.50,1076.75,1076.50,1076.50,1,236,237.00
03/23/2005,02:07,1076.50,1076.75,1076.25,1076.50,76,106,182.00
03/23/2005,02:08,1076.75,1076.75,1076.50,1076.75,12,4,16.00
03/23/2005,02:09,1076.75,1077.00,1076.75,1076.75,49,15,64.00
03/23/2005,02:10,1077.00,1077.25,1077.00,1077.25,199,4,203.00
03/23/2005,02:11,1077.25,1077.25,1077.00,1077.25,98,26,124.00
03/23/2005,02:12,1077.00,1077.50,1077.00,1077.25,348,152,500.00
03/23/2005,02:13,1077.25,1077.50,1077.25,1077.25,43,19,62.00
03/23/2005,02:14,1077.50,1077.50,1077.25,1077.25,279,110,389.00
03/23/2005,02:15,1077.50,1077.75,1077.50,1077.50,64,3,67.00
03/23/2005,02:16,1077.50,1077.50,1077.50,1077.50,0,197,197.00
03/23/2005,02:17,1077.50,1077.50,1077.25,1077.50,2,57,59.00
03/23/2005,02:18,1077.25,1077.25,1077.00,1077.00,20,115,135.00
03/23/2005,02:19,1077.25,1077.25,1077.25,1077.25,133,0,133.00
03/23/2005,02:20,1077.25,1077.25,1077.25,1077.25,5,0,5.00
03/23/2005,02:21,1077.50,1077.50,1077.25,1077.50,89,1,90.00
03/23/2005,02:22,1077.25,1077.50,1077.25,1077.50,133,6,139.00
03/23/2005,02:23,1077.50,1077.50,1077.50,1077.50,114,0,114.00
03/23/2005,02:24,1077.50,1077.50,1077.25,1077.50,131,25,156.00
03/23/2005,02:25,1077.50,1077.50,1077.50,1077.50,53,0,53.00
03/23/2005,02:26,1077.50,1077.50,1077.25,1077.25,37,11,48.00
03/23/2005,02:27,1077.50,1077.50,1077.50,1077.50,6,0,6.00
03/23/2005,02:28,1077.25,1077.50,1077.25,1077.25,1,125,126.00
03/23/2005,02:29,1077.25,1077.50,1077.00,1077.50,178,28,206.00
03/23/2005,02:30,1077.50,1077.50,1077.25,1077.25,1,106,107.00
03/23/2005,02:31,1077.50,1077.50,1077.50,1077.50,86,0,86.00
03/23/2005,02:32,1077.50,1077.75,1077.50,1077.50,15,13,28.00
03/23/2005,02:33,1077.50,1077.75,1077.50,1077.50,4,17,21.00
03/23/2005,02:34,1077.75,1077.75,1077.75,1077.75,1,0,1.00
03/23/2005,02:35,1077.50,1077.75,1077.50,1077.50,104,43,147.00
03/23/2005,02:36,1077.50,1077.75,1077.50,1077.75,5,1,6.00
03/23/2005,02:37,1077.50,1077.50,1077.50,1077.50,0,4,4.00
03/23/2005,02:38,1077.50,1077.50,1077.50,1077.50,0,9,9.00
03/23/2005,02:39,1077.75,1077.75,1077.75,1077.75,107,0,107.00
03/23/2005,02:40,1077.50,1077.50,1077.50,1077.50,0,5,5.00
03/23/2005,02:41,1077.75,1077.75,1077.75,1077.75,50,0,50.00
03/23/2005,02:42,1077.50,1077.75,1077.50,1077.75,5,6,11.00
03/23/2005,02:45,1077.50,1077.50,1077.50,1077.50,0,152,152.00
03/23/2005,02:46,1077.25,1077.25,1077.25,1077.25,0,15,15.00
03/23/2005,02:47,1077.25,1077.25,1077.25,1077.25,0,1,1.00
03/23/2005,02:48,1077.25,1077.25,1076.75,1077.00,2,409,411.00
03/23/2005,02:49,1076.75,1076.75,1076.50,1076.75,79,252,331.00
03/23/2005,02:50,1076.75,1076.75,1076.50,1076.75,10,5,15.00
03/23/2005,02:51,1076.75,1076.75,1076.50,1076.50,5,10,15.00
03/23/2005,02:53,1076.75,1076.75,1076.50,1076.50,1,8,9.00
03/23/2005,02:54,1076.50,1076.50,1076.50,1076.50,0,277,277.00
03/23/2005,02:55,1076.50,1076.75,1076.50,1076.75,2,39,41.00
03/23/2005,02:57,1076.75,1076.75,1076.75,1076.75,1,0,1.00
03/23/2005,02:58,1076.50,1076.75,1076.50,1076.50,2,95,97.00
03/23/2005,02:59,1076.50,1076.50,1076.50,1076.50,0,142,142.00
03/23/2005,03:00,1076.50,1076.50,1076.50,1076.50,0,28,28.00
03/23/2005,03:01,1076.50,1076.50,1076.50,1076.50,0,88,88.00
03/23/2005,03:02,1076.50,1076.50,1076.50,1076.50,0,11,11.00
03/23/2005,03:03,1076.50,1076.50,1076.50,1076.50,0,2,2.00
03/23/2005,03:04,1076.50,1077.00,1076.50,1076.75,101,82,183.00
03/23/2005,03:07,1076.75,1076.75,1076.75,1076.75,0,55,55.00
03/23/2005,03:08,1076.75,1076.75,1076.75,1076.75,0,20,20.00
03/23/2005,03:09,1076.75,1077.00,1076.75,1077.00,54,63,117.00
03/23/2005,03:10,1077.00,1077.00,1077.00,1077.00,2,0,2.00
03/23/2005,03:11,1077.00,1077.00,1077.00,1077.00,4,0,4.00
03/23/2005,03:12,1076.75,1077.25,1076.75,1077.25,175,1,176.00
03/23/2005,03:13,1077.25,1077.25,1077.25,1077.25,8,0,8.00
03/23/2005,03:15,1077.25,1077.25,1077.25,1077.25,3,0,3.00
03/23/2005,03:16,1077.25,1077.50,1077.25,1077.50,208,30,238.00
03/23/2005,03:17,1077.25,1077.25,1077.25,1077.25,0,13,13.00
03/23/2005,03:18,1077.25,1077.25,1077.25,1077.25,0,39,39.00
03/23/2005,03:19,1077.25,1077.25,1077.25,1077.25,0,3,3.00
03/23/2005,03:20,1077.25,1077.25,1077.00,1077.00,16,31,47.00
03/23/2005,03:21,1077.25,1077.25,1077.00,1077.00,35,1,36.00
03/23/2005,03:22,1077.00,1077.00,1076.75,1076.75,0,314,314.00
03/23/2005,03:23,1076.75,1076.75,1076.75,1076.75,0,30,30.00
03/23/2005,03:24,1076.75,1076.75,1076.75,1076.75,0,5,5.00
03/23/2005,03:25,1076.50,1076.50,1076.50,1076.50,0,8,8.00
03/23/2005,03:26,1076.50,1076.50,1076.50,1076.50,0,1,1.00
03/23/2005,03:27,1076.50,1076.50,1076.50,1076.50,0,68,68.00
03/23/2005,03:28,1076.50,1076.50,1076.25,1076.50,3,319,322.00
03/23/2005,03:29,1076.25,1076.25,1076.00,1076.00,0,205,205.00
03/23/2005,03:30,1076.00,1076.00,1075.50,1075.75,175,338,513.00
03/23/2005,03:31,1076.00,1076.00,1076.00,1076.00,31,0,31.00
03/23/2005,03:32,1076.00,1076.25,1076.00,1076.00,56,20,76.00
03/23/2005,03:33,1076.00,1076.00,1076.00,1076.00,0,5,5.00
03/23/2005,03:34,1076.25,1076.25,1076.25,1076.25,2,0,2.00
03/23/2005,03:35,1076.00,1076.50,1076.00,1076.50,74,5,79.00
03/23/2005,03:36,1076.50,1076.75,1076.50,1076.75,208,0,208.00
03/23/2005,03:37,1076.75,1077.00,1076.50,1076.50,58,5,63.00
03/23/2005,03:38,1076.50,1077.00,1076.50,1077.00,17,13,30.00
03/23/2005,03:39,1077.00,1077.00,1076.75,1076.75,5,1,6.00
03/23/2005,03:40,1077.00,1077.00,1077.00,1077.00,118,0,118.00
03/23/2005,03:41,1077.00,1077.00,1077.00,1077.00,37,0,37.00
03/23/2005,03:42,1076.75,1076.75,1076.75,1076.75,0,6,6.00
03/23/2005,03:43,1077.00,1077.00,1076.75,1076.75,2,73,75.00
03/23/2005,03:44,1076.75,1076.75,1076.75,1076.75,0,13,13.00
03/23/2005,03:45,1076.50,1076.50,1076.50,1076.50,0,5,5.00
03/23/2005,03:46,1076.75,1076.75,1076.75,1076.75,44,0,44.00
03/23/2005,03:47,1076.75,1076.75,1076.50,1076.75,75,218,293.00
03/23/2005,03:48,1076.75,1076.75,1076.75,1076.75,10,0,10.00
03/23/2005,03:49,1076.50,1076.50,1076.50,1076.50,0,6,6.00
03/23/2005,03:50,1076.50,1076.50,1076.50,1076.50,0,3,3.00
03/23/2005,03:51,1076.50,1076.50,1076.50,1076.50,0,10,10.00
03/23/2005,03:52,1076.50,1076.50,1076.50,1076.50,0,10,10.00
03/23/2005,03:53,1076.50,1076.50,1076.25,1076.25,0,17,17.00
03/23/2005,03:54,1076.25,1076.25,1076.00,1076.00,0,158,158.00
03/23/2005,03:55,1076.25,1076.25,1076.25,1076.25,44,0,44.00
03/23/2005,03:56,1076.25,1076.25,1076.25,1076.25,15,0,15.00
03/23/2005,03:57,1076.50,1076.50,1076.50,1076.50,51,0,51.00
03/23/2005,03:58,1076.25,1076.25,1076.25,1076.25,0,109,109.00
03/23/2005,03:59,1076.50,1076.50,1076.25,1076.25,10,3,13.00
03/23/2005,04:00,1076.25,1076.25,1076.25,1076.25,0,1,1.00
03/23/2005,04:01,1076.50,1076.50,1076.50,1076.50,25,0,25.00
03/23/2005,04:02,1076.25,1076.25,1075.75,1076.00,20,524,544.00
03/23/2005,04:03,1075.75,1075.75,1075.75,1075.75,0,24,24.00
03/23/2005,04:04,1076.00,1076.00,1076.00,1076.00,20,0,20.00
03/23/2005,04:05,1076.00,1076.00,1075.75,1076.00,4,6,10.00
03/23/2005,04:06,1076.00,1076.00,1076.00,1076.00,2,0,2.00
03/23/2005,04:07,1076.00,1076.00,1075.75,1075.75,1,56,57.00
03/23/2005,04:08,1075.75,1076.00,1075.75,1076.00,62,3,65.00
03/23/2005,04:09,1075.75,1075.75,1075.75,1075.75,0,145,145.00
03/23/2005,04:10,1075.75,1076.00,1075.50,1075.75,15,168,183.00
03/23/2005,04:11,1075.50,1075.50,1075.50,1075.50,0,216,216.00
03/23/2005,04:12,1075.50,1075.50,1075.25,1075.50,10,71,81.00
03/23/2005,04:13,1075.25,1075.50,1075.25,1075.25,8,110,118.00
03/23/2005,04:14,1075.25,1075.50,1075.25,1075.50,331,24,355.00
03/23/2005,04:15,1075.50,1075.50,1075.50,1075.50,57,0,57.00
03/23/2005,04:16,1075.50,1075.50,1075.50,1075.50,96,0,96.00
03/23/2005,04:17,1075.50,1075.50,1075.50,1075.50,2,0,2.00
03/23/2005,04:18,1075.50,1075.50,1075.50,1075.50,13,0,13.00
03/23/2005,04:19,1075.50,1075.50,1075.50,1075.50,19,0,19.00
03/23/2005,04:20,1075.50,1075.50,1075.50,1075.50,128,0,128.00
03/23/2005,04:21,1075.50,1075.75,1075.50,1075.75,154,0,154.00
03/23/2005,04:22,1075.75,1075.75,1075.50,1075.75,282,10,292.00
03/23/2005,04:23,1075.50,1075.50,1075.25,1075.25,0,344,344.00
03/23/2005,04:24,1075.50,1075.50,1075.50,1075.50,11,0,11.00
03/23/2005,04:25,1075.25,1075.25,1075.25,1075.25,0,39,39.00
03/23/2005,04:26,1075.50,1075.75,1075.25,1075.25,256,350,606.00
03/23/2005,04:27,1075.50,1075.50,1075.25,1075.25,2,15,17.00
03/23/2005,04:28,1075.25,1075.25,1075.00,1075.00,0,14,14.00
03/23/2005,04:29,1075.25,1075.25,1075.25,1075.25,281,0,281.00
03/23/2005,04:30,1075.25,1075.50,1075.25,1075.50,78,201,279.00
03/23/2005,04:31,1075.50,1075.50,1075.25,1075.50,5,32,37.00
03/23/2005,04:32,1075.25,1075.25,1075.25,1075.25,0,292,292.00
03/23/2005,04:34,1075.25,1075.25,1075.25,1075.25,0,31,31.00
03/23/2005,04:35,1075.25,1075.25,1075.25,1075.25,0,70,70.00
03/23/2005,04:36,1075.25,1075.25,1075.25,1075.25,0,50,50.00
03/23/2005,04:37,1075.25,1075.25,1075.25,1075.25,0,120,120.00
03/23/2005,04:38,1075.25,1075.25,1075.25,1075.25,0,319,319.00
03/23/2005,04:39,1075.25,1075.25,1075.00,1075.25,32,169,201.00
03/23/2005,04:40,1075.25,1075.50,1075.25,1075.25,105,159,264.00
03/23/2005,04:41,1075.25,1075.25,1075.25,1075.25,0,226,226.00
03/23/2005,04:42,1075.00,1075.25,1075.00,1075.25,140,2,142.00
03/23/2005,04:43,1075.25,1075.25,1075.25,1075.25,46,0,46.00
03/23/2005,04:44,1075.25,1075.25,1074.75,1075.00,11,61,72.00
03/23/2005,04:45,1075.00,1075.00,1075.00,1075.00,40,0,40.00
03/23/2005,04:46,1075.25,1075.25,1075.25,1075.25,2,0,2.00
03/23/2005,04:48,1075.25,1075.25,1075.25,1075.25,4,0,4.00
03/23/2005,04:49,1075.25,1075.25,1075.00,1075.00,14,3,17.00
03/23/2005,04:50,1075.25,1075.25,1075.00,1075.00,5,143,148.00
03/23/2005,04:51,1075.00,1075.00,1074.75,1075.00,2,42,44.00
03/23/2005,04:52,1075.00,1075.00,1075.00,1075.00,6,0,6.00
03/23/2005,04:54,1075.00,1075.00,1074.75,1074.75,4,2,6.00
03/23/2005,04:55,1075.00,1075.00,1074.75,1074.75,1,3,4.00
03/23/2005,04:57,1074.75,1074.75,1074.50,1074.50,0,208,208.00
03/23/2005,04:58,1074.50,1074.50,1074.00,1074.00,45,277,322.00
03/23/2005,04:59,1074.00,1074.25,1074.00,1074.25,28,3,31.00
03/23/2005,05:00,1074.25,1074.50,1074.25,1074.50,113,0,113.00
03/23/2005,05:01,1074.25,1074.50,1074.00,1074.25,40,189,229.00
03/23/2005,05:02,1074.25,1074.25,1074.25,1074.25,0,10,10.00
03/23/2005,05:03,1074.25,1074.25,1074.25,1074.25,0,61,61.00
03/23/2005,05:04,1074.25,1074.50,1074.25,1074.50,5,103,108.00
03/23/2005,05:05,1074.50,1074.50,1074.50,1074.50,66,0,66.00
03/23/2005,05:06,1074.50,1074.75,1074.50,1074.75,20,0,20.00
03/23/2005,05:07,1074.75,1074.75,1074.25,1074.50,3,33,36.00
03/23/2005,05:08,1074.50,1074.50,1074.25,1074.25,3,38,41.00
03/23/2005,05:09,1074.25,1074.25,1074.25,1074.25,0,32,32.00
03/23/2005,05:10,1074.00,1074.00,1074.00,1074.00,0,21,21.00
03/23/2005,05:11,1074.25,1074.25,1074.25,1074.25,24,0,24.00
03/23/2005,05:12,1074.50,1074.50,1074.25,1074.50,61,155,216.00
03/23/2005,05:13,1074.25,1074.50,1074.25,1074.25,1,167,168.00
03/23/2005,05:15,1074.25,1074.25,1074.00,1074.25,5,47,52.00
03/23/2005,05:17,1074.25,1074.50,1074.25,1074.50,51,0,51.00
03/23/2005,05:18,1074.25,1074.25,1074.25,1074.25,0,3,3.00
03/23/2005,05:19,1074.50,1074.50,1074.50,1074.50,143,0,143.00
03/23/2005,05:20,1074.75,1074.75,1074.50,1074.75,7,50,57.00
03/23/2005,05:21,1074.50,1074.50,1074.25,1074.25,0,160,160.00
03/23/2005,05:22,1074.25,1074.25,1074.00,1074.25,16,29,45.00
03/23/2005,05:24,1074.50,1074.50,1074.50,1074.50,1,0,1.00
03/23/2005,05:25,1074.50,1074.50,1074.50,1074.50,1,0,1.00
03/23/2005,05:26,1074.25,1074.25,1074.25,1074.25,0,47,47.00
03/23/2005,05:27,1074.25,1074.25,1074.25,1074.25,0,154,154.00
03/23/2005,05:28,1074.25,1074.25,1074.25,1074.25,0,1,1.00
03/23/2005,05:29,1074.25,1074.25,1074.25,1074.25,0,36,36.00
03/23/2005,05:30,1074.25,1074.50,1074.25,1074.50,3,9,12.00
03/23/2005,05:31,1074.25,1074.25,1074.25,1074.25,0,33,33.00
03/23/2005,05:32,1074.25,1074.25,1074.25,1074.25,0,16,16.00
03/23/2005,05:33,1074.50,1075.00,1074.50,1075.00,195,0,195.00
03/23/2005,05:34,1075.00,1075.00,1074.75,1074.75,1,4,5.00
03/23/2005,05:35,1075.00,1075.00,1075.00,1075.00,12,0,12.00
03/23/2005,05:36,1075.00,1075.25,1075.00,1075.25,155,4,159.00
03/23/2005,05:37,1075.00,1075.25,1075.00,1075.25,8,1,9.00
03/23/2005,05:38,1075.25,1075.50,1075.25,1075.25,117,7,124.00
03/23/2005,05:39,1075.50,1075.50,1075.50,1075.50,134,0,134.00
03/23/2005,05:40,1075.50,1075.75,1075.50,1075.75,6,0,6.00
03/23/2005,05:41,1075.50,1076.00,1075.50,1075.75,201,78,279.00
03/23/2005,05:42,1075.75,1076.25,1075.75,1076.25,127,91,218.00
03/23/2005,05:43,1076.25,1076.25,1076.00,1076.25,8,1,9.00
03/23/2005,05:44,1076.25,1076.75,1076.25,1076.50,159,57,216.00
03/23/2005,05:45,1076.75,1077.00,1076.50,1076.75,111,137,248.00
03/23/2005,05:46,1076.75,1076.75,1076.50,1076.50,12,59,71.00
03/23/2005,05:47,1076.50,1076.50,1076.25,1076.50,39,22,61.00
03/23/2005,05:48,1076.50,1076.50,1076.50,1076.50,105,0,105.00
03/23/2005,05:49,1076.50,1076.50,1076.50,1076.50,157,0,157.00
03/23/2005,05:50,1076.50,1076.50,1076.25,1076.25,1,8,9.00
03/23/2005,05:51,1076.25,1076.25,1076.25,1076.25,0,6,6.00
03/23/2005,05:52,1076.25,1076.25,1076.25,1076.25,0,15,15.00
03/23/2005,05:53,1076.25,1076.25,1076.25,1076.25,0,61,61.00
03/23/2005,05:54,1076.25,1076.25,1075.25,1075.50,10,366,376.00
03/23/2005,05:55,1075.50,1076.00,1075.50,1076.00,231,0,231.00
03/23/2005,05:56,1076.25,1076.50,1076.25,1076.50,90,0,90.00
03/23/2005,05:57,1076.50,1076.50,1076.25,1076.25,4,56,60.00
03/23/2005,05:58,1076.25,1076.25,1076.00,1076.25,2,64,66.00
03/23/2005,05:59,1076.25,1076.50,1076.25,1076.50,39,0,39.00
03/23/2005,06:00,1076.25,1076.25,1076.25,1076.25,0,61,61.00
03/23/2005,06:02,1076.00,1076.50,1076.00,1076.50,106,1,107.00
03/23/2005,06:03,1076.50,1076.50,1076.50,1076.50,42,0,42.00
03/23/2005,06:04,1076.75,1076.75,1076.50,1076.50,9,5,14.00
03/23/2005,06:05,1076.75,1076.75,1076.50,1076.75,37,50,87.00
03/23/2005,06:06,1076.50,1076.50,1076.50,1076.50,0,39,39.00
03/23/2005,06:07,1076.75,1077.00,1076.75,1076.75,72,45,117.00
03/23/2005,06:08,1076.75,1076.75,1076.50,1076.50,0,113,113.00
03/23/2005,06:09,1076.75,1076.75,1076.50,1076.75,56,5,61.00
03/23/2005,06:10,1076.75,1077.00,1076.75,1076.75,7,29,36.00
03/23/2005,06:11,1076.75,1076.75,1076.75,1076.75,0,12,12.00
03/23/2005,06:12,1076.75,1076.75,1076.25,1076.25,2,48,50.00
03/23/2005,06:13,1076.50,1076.50,1076.00,1076.00,12,119,131.00
03/23/2005,06:14,1076.25,1076.25,1076.25,1076.25,63,0,63.00
03/23/2005,06:15,1076.25,1076.25,1076.00,1076.00,42,16,58.00
03/23/2005,06:16,1076.25,1076.25,1076.25,1076.25,20,0,20.00
03/23/2005,06:17,1076.25,1076.25,1076.25,1076.25,1,0,1.00
03/23/2005,06:18,1076.25,1076.25,1076.25,1076.25,3,0,3.00
03/23/2005,06:19,1076.00,1076.00,1076.00,1076.00,0,1,1.00
03/23/2005,06:20,1076.00,1076.25,1076.00,1076.25,141,8,149.00
03/23/2005,06:21,1076.25,1076.50,1076.25,1076.50,86,0,86.00
03/23/2005,06:22,1076.50,1076.50,1076.25,1076.50,21,2,23.00
03/23/2005,06:23,1076.50,1076.50,1076.25,1076.25,93,264,357.00
03/23/2005,06:24,1076.25,1076.50,1076.25,1076.50,1,1,2.00
03/23/2005,06:25,1076.25,1076.50,1076.25,1076.25,5,8,13.00
03/23/2005,06:26,1076.50,1076.50,1076.50,1076.50,176,0,176.00
03/23/2005,06:27,1076.50,1076.75,1076.50,1076.75,246,0,246.00
03/23/2005,06:28,1076.75,1077.00,1076.50,1077.00,45,5,50.00
03/23/2005,06:29,1076.75,1077.00,1076.75,1076.75,2,71,73.00
03/23/2005,06:30,1076.75,1076.75,1076.75,1076.75,0,52,52.00
03/23/2005,06:33,1076.50,1076.50,1076.50,1076.50,0,49,49.00
03/23/2005,06:34,1076.50,1076.75,1076.25,1076.75,422,36,458.00
03/23/2005,06:35,1076.75,1076.75,1076.75,1076.75,209,0,209.00
03/23/2005,06:36,1076.50,1076.50,1076.50,1076.50,0,1,1.00
03/23/2005,06:37,1076.50,1076.50,1076.50,1076.50,0,19,19.00
03/23/2005,06:38,1076.75,1076.75,1076.75,1076.75,111,0,111.00
03/23/2005,06:39,1077.00,1077.00,1076.75,1076.75,1,20,21.00
03/23/2005,06:40,1077.00,1077.25,1077.00,1077.00,186,25,211.00
03/23/2005,06:41,1077.00,1077.00,1077.00,1077.00,0,78,78.00
03/23/2005,06:42,1077.00,1077.00,1077.00,1077.00,0,16,16.00
03/23/2005,06:43,1077.00,1077.00,1077.00,1077.00,0,9,9.00
03/23/2005,06:44,1077.00,1077.00,1077.00,1077.00,0,28,28.00
03/23/2005,06:45,1077.00,1077.25,1077.00,1077.25,33,2,35.00
03/23/2005,06:46,1077.25,1077.25,1077.25,1077.25,5,0,5.00
03/23/2005,06:47,1077.00,1077.00,1076.75,1076.75,2,180,182.00
03/23/2005,06:48,1076.75,1077.00,1076.75,1076.75,4,434,438.00
03/23/2005,06:49,1076.75,1077.00,1076.50,1077.00,21,125,146.00
03/23/2005,06:50,1077.00,1077.00,1077.00,1077.00,16,0,16.00
03/23/2005,06:51,1077.00,1077.00,1077.00,1077.00,1,0,1.00
03/23/2005,06:52,1077.00,1077.00,1077.00,1077.00,1,0,1.00
03/23/2005,06:53,1077.00,1077.00,1077.00,1077.00,1,0,1.00
03/23/2005,06:54,1076.75,1076.75,1076.75,1076.75,0,2,2.00
03/23/2005,06:55,1076.75,1076.75,1076.75,1076.75,0,11,11.00
03/23/2005,06:56,1076.75,1077.00,1076.75,1077.00,6,3,9.00
03/23/2005,06:57,1077.00,1077.00,1077.00,1077.00,3,0,3.00
03/23/2005,06:58,1076.75,1076.75,1076.75,1076.75,0,312,312.00
03/23/2005,06:59,1076.75,1077.00,1076.75,1076.75,2,11,13.00
03/23/2005,07:00,1076.75,1076.75,1076.75,1076.75,0,4,4.00
03/23/2005,07:02,1077.00,1077.00,1076.75,1076.75,1,241,242.00
03/23/2005,07:03,1076.75,1076.75,1076.50,1076.50,0,35,35.00
03/23/2005,07:04,1076.50,1076.50,1076.25,1076.25,0,347,347.00
03/23/2005,07:05,1076.25,1076.25,1076.00,1076.25,34,144,178.00
03/23/2005,07:06,1076.25,1076.25,1076.00,1076.00,18,221,239.00
03/23/2005,07:07,1076.00,1076.00,1075.75,1075.75,2,168,170.00
03/23/2005,07:08,1075.75,1076.00,1075.75,1076.00,1,5,6.00
03/23/2005,07:09,1076.00,1076.00,1075.75,1075.75,2,203,205.00
03/23/2005,07:10,1075.75,1075.75,1075.50,1075.50,0,27,27.00
03/23/2005,07:11,1075.75,1076.00,1075.50,1075.50,82,115,197.00
03/23/2005,07:12,1075.50,1075.50,1075.50,1075.50,0,1,1.00
03/23/2005,07:13,1075.50,1075.75,1075.50,1075.50,2,192,194.00
03/23/2005,07:14,1075.50,1075.50,1075.50,1075.50,0,227,227.00
03/23/2005,07:15,1075.50,1075.75,1075.25,1075.75,181,66,247.00
03/23/2005,07:16,1075.50,1075.75,1075.50,1075.75,192,131,323.00
03/23/2005,07:17,1075.50,1075.75,1075.50,1075.75,10,8,18.00
03/23/2005,07:18,1075.50,1075.75,1075.50,1075.75,108,60,168.00
03/23/2005,07:19,1075.75,1076.25,1075.75,1076.00,529,71,600.00
03/23/2005,07:20,1076.25,1076.25,1076.00,1076.00,1,52,53.00
03/23/2005,07:21,1076.00,1076.50,1076.00,1076.25,240,276,516.00
03/23/2005,07:22,1076.25,1076.50,1076.25,1076.25,1,256,257.00
03/23/2005,07:23,1076.25,1076.25,1076.00,1076.25,33,49,82.00
03/23/2005,07:24,1076.25,1076.50,1076.00,1076.50,212,33,245.00
03/23/2005,07:25,1076.50,1076.50,1076.50,1076.50,205,0,205.00
03/23/2005,07:26,1076.50,1076.50,1076.50,1076.50,102,0,102.00
03/23/2005,07:27,1076.50,1076.50,1076.25,1076.50,90,1,91.00
03/23/2005,07:28,1076.50,1076.75,1076.25,1076.50,278,326,604.00
03/23/2005,07:29,1076.75,1076.75,1076.25,1076.50,192,232,424.00
03/23/2005,07:30,1076.25,1076.75,1076.00,1076.00,225,241,466.00
03/23/2005,07:31,1076.00,1076.75,1071.50,1071.75,2315,6125,8440.00
03/23/2005,07:32,1071.75,1071.75,1070.00,1071.25,2191,2631,4822.00
03/23/2005,07:33,1071.25,1071.75,1070.25,1071.25,805,2040,2845.00
03/23/2005,07:34,1071.50,1071.75,1071.00,1071.75,1657,797,2454.00
03/23/2005,07:35,1071.50,1072.00,1071.00,1071.50,629,672,1301.00
03/23/2005,07:36,1071.25,1072.00,1071.00,1071.75,668,1008,1676.00
03/23/2005,07:37,1071.75,1072.50,1071.50,1072.50,1092,254,1346.00
03/23/2005,07:38,1072.50,1073.00,1072.25,1072.75,676,182,858.00
03/23/2005,07:39,1072.75,1073.25,1072.50,1073.00,538,441,979.00
03/23/2005,07:40,1073.00,1073.00,1072.50,1072.75,80,487,567.00
03/23/2005,07:41,1072.75,1072.75,1072.50,1072.75,59,329,388.00
03/23/2005,07:42,1072.75,1072.75,1072.50,1072.50,27,283,310.00
03/23/2005,07:43,1072.25,1072.25,1071.50,1071.75,388,2006,2394.00
03/23/2005,07:44,1071.75,1072.00,1071.50,1071.75,92,881,973.00
03/23/2005,07:45,1071.75,1072.50,1071.75,1072.50,362,3,365.00
03/23/2005,07:46,1072.50,1072.50,1072.00,1072.00,316,377,693.00
03/23/2005,07:47,1072.00,1072.25,1072.00,1072.25,241,55,296.00
03/23/2005,07:48,1072.25,1072.50,1072.00,1072.25,113,157,270.00
03/23/2005,07:49,1072.25,1072.75,1072.25,1072.75,178,1,179.00
03/23/2005,07:50,1072.75,1072.75,1072.50,1072.75,59,72,131.00
03/23/2005,07:51,1072.75,1073.50,1072.75,1073.25,1322,39,1361.00
03/23/2005,07:52,1073.25,1073.50,1073.25,1073.25,91,124,215.00
03/23/2005,07:53,1073.25,1073.75,1073.25,1073.75,817,28,845.00
03/23/2005,07:54,1073.75,1074.50,1073.50,1074.25,1305,470,1775.00
03/23/2005,07:55,1074.25,1074.75,1074.25,1074.25,513,821,1334.00
03/23/2005,07:56,1074.25,1074.50,1074.00,1074.25,235,246,481.00
03/23/2005,07:57,1074.25,1074.50,1074.00,1074.25,287,632,919.00
03/23/2005,07:58,1074.25,1074.25,1073.75,1074.00,90,213,303.00
03/23/2005,07:59,1074.00,1074.00,1073.75,1073.75,50,35,85.00
03/23/2005,08:00,1073.75,1074.00,1073.75,1073.75,29,13,42.00
03/23/2005,08:01,1073.75,1073.75,1073.50,1073.50,33,414,447.00
03/23/2005,08:02,1073.50,1073.75,1073.50,1073.50,4,137,141.00
03/23/2005,08:03,1073.50,1073.50,1073.00,1073.00,8,393,401.00
03/23/2005,08:04,1073.00,1073.50,1073.00,1073.50,163,21,184.00
03/23/2005,08:05,1073.50,1073.75,1073.50,1073.75,220,2,222.00
03/23/2005,08:06,1073.75,1074.25,1073.75,1074.25,310,10,320.00
03/23/2005,08:07,1074.25,1074.25,1073.75,1074.00,210,278,488.00
03/23/2005,08:08,1074.00,1074.00,1073.75,1073.75,297,361,658.00
03/23/2005,08:09,1074.00,1074.50,1074.00,1074.50,661,0,661.00
03/23/2005,08:10,1074.50,1074.50,1074.25,1074.50,431,50,481.00
03/23/2005,08:11,1074.50,1074.50,1074.25,1074.50,165,7,172.00
03/23/2005,08:12,1074.25,1074.75,1074.25,1074.25,132,313,445.00
03/23/2005,08:13,1074.25,1074.50,1074.00,1074.00,5,342,347.00
03/23/2005,08:14,1074.00,1074.25,1073.75,1074.25,233,5,238.00
03/23/2005,08:15,1074.25,1074.50,1074.00,1074.25,82,142,224.00
03/23/2005,08:16,1074.25,1074.50,1074.25,1074.50,71,105,176.00
03/23/2005,08:17,1074.25,1074.75,1074.25,1074.50,187,33,220.00
03/23/2005,08:18,1074.50,1074.75,1074.50,1074.50,68,116,184.00
03/23/2005,08:19,1074.75,1074.75,1074.25,1074.25,21,224,245.00
03/23/2005,08:20,1074.25,1074.25,1074.00,1074.25,17,4,21.00
03/23/2005,08:21,1074.25,1074.50,1074.25,1074.50,45,0,45.00
03/23/2005,08:22,1074.25,1074.75,1074.25,1074.50,201,164,365.00
03/23/2005,08:23,1074.50,1074.75,1074.50,1074.50,436,8,444.00
03/23/2005,08:24,1074.75,1075.00,1074.50,1074.75,304,139,443.00
03/23/2005,08:25,1075.00,1075.25,1074.75,1075.00,487,124,611.00
03/23/2005,08:26,1075.00,1075.25,1074.75,1075.00,266,912,1178.00
03/23/2005,08:27,1075.00,1075.00,1074.75,1075.00,421,47,468.00
03/23/2005,08:28,1074.75,1075.25,1074.50,1074.50,584,513,1097.00
03/23/2005,08:29,1074.50,1074.75,1074.50,1074.50,17,236,253.00
03/23/2005,08:30,1074.50,1075.00,1074.50,1075.00,913,536,1449.00
03/23/2005,08:31,1075.00,1075.50,1074.75,1075.50,3077,1584,4661.00
03/23/2005,08:32,1075.50,1076.25,1074.75,1076.00,3974,1845,5819.00
03/23/2005,08:33,1076.00,1076.50,1075.75,1076.25,2690,1639,4329.00
03/23/2005,08:34,1076.25,1076.50,1076.00,1076.25,1619,2029,3648.00
03/23/2005,08:35,1076.25,1076.50,1075.75,1076.25,983,2220,3203.00
03/23/2005,08:36,1076.00,1076.25,1075.25,1075.50,1161,2009,3170.00
03/23/2005,08:37,1075.50,1075.75,1074.75,1075.00,1844,3669,5513.00
03/23/2005,08:38,1074.75,1075.00,1074.00,1074.00,2107,4288,6395.00
03/23/2005,08:39,1074.00,1074.75,1074.00,1074.25,790,2268,3058.00
03/23/2005,08:40,1074.50,1074.50,1073.75,1074.25,2904,2067,4971.00
03/23/2005,08:41,1074.25,1074.50,1073.75,1074.25,2727,3959,6686.00
03/23/2005,08:42,1074.25,1075.75,1074.25,1075.50,4758,1635,6393.00
03/23/2005,08:43,1075.75,1075.75,1075.00,1075.50,1764,1558,3322.00
03/23/2005,08:44,1075.50,1076.25,1075.25,1075.75,1971,1855,3826.00
03/23/2005,08:45,1076.00,1076.25,1075.00,1075.00,1719,1452,3171.00
03/23/2005,08:46,1075.00,1075.25,1074.50,1074.75,697,1906,2603.00
03/23/2005,08:47,1074.75,1074.75,1074.25,1074.50,895,994,1889.00
03/23/2005,08:48,1074.75,1075.50,1074.50,1075.50,2462,760,3222.00
03/23/2005,08:49,1075.50,1075.75,1074.50,1074.75,1558,2099,3657.00
03/23/2005,08:50,1074.75,1075.50,1074.50,1075.50,1571,493,2064.00
03/23/2005,08:51,1075.50,1076.00,1075.00,1075.50,2239,1268,3507.00
03/23/2005,08:52,1075.25,1076.00,1075.25,1075.25,2090,1106,3196.00
03/23/2005,08:53,1075.25,1075.50,1075.00,1075.25,785,841,1626.00
03/23/2005,08:54,1075.25,1075.75,1074.75,1075.00,963,2120,3083.00
03/23/2005,08:55,1075.25,1075.25,1074.75,1075.00,526,783,1309.00
03/23/2005,08:56,1075.00,1075.50,1074.75,1075.00,1611,937,2548.00
03/23/2005,08:57,1075.25,1075.25,1074.50,1074.50,166,854,1020.00
03/23/2005,08:58,1074.50,1075.00,1074.50,1074.75,726,502,1228.00
03/23/2005,08:59,1074.75,1075.00,1074.50,1074.75,474,346,820.00
03/23/2005,09:00,1074.50,1074.75,1074.00,1074.25,803,2757,3560.00
03/23/2005,09:01,1074.00,1074.50,1073.75,1074.25,704,802,1506.00
03/23/2005,09:02,1074.50,1074.50,1073.75,1074.00,1616,860,2476.00
03/23/2005,09:03,1074.00,1075.75,1074.00,1075.25,4052,1973,6025.00
03/23/2005,09:04,1075.25,1075.75,1075.00,1075.00,1439,1298,2737.00
03/23/2005,09:05,1075.00,1075.25,1074.25,1075.00,805,1616,2421.00
03/23/2005,09:06,1074.75,1075.25,1074.50,1075.00,1002,891,1893.00
03/23/2005,09:07,1075.00,1075.50,1074.75,1075.25,1135,551,1686.00
03/23/2005,09:08,1075.50,1076.00,1075.25,1075.75,1628,633,2261.00
03/23/2005,09:09,1076.00,1076.50,1075.75,1076.25,3283,1131,4414.00
03/23/2005,09:10,1076.25,1077.00,1076.00,1077.00,2669,2162,4831.00
03/23/2005,09:11,1076.75,1077.50,1076.75,1077.25,4330,1949,6279.00
03/23/2005,09:12,1077.25,1077.75,1077.00,1077.75,3761,2436,6197.00
03/23/2005,09:13,1077.50,1078.00,1077.00,1077.00,3714,3631,7345.00
03/23/2005,09:14,1077.00,1077.25,1076.50,1076.75,2089,2622,4711.00
03/23/2005,09:15,1076.75,1077.00,1076.50,1076.75,992,2024,3016.00
03/23/2005,09:16,1077.00,1077.00,1076.50,1077.00,967,649,1616.00
03/23/2005,09:17,1076.75,1077.00,1076.50,1076.75,734,766,1500.00
03/23/2005,09:18,1077.00,1077.00,1076.75,1077.00,162,272,434.00
03/23/2005,09:19,1077.00,1077.00,1076.50,1076.50,666,776,1442.00
03/23/2005,09:20,1076.50,1076.75,1076.25,1076.50,822,564,1386.00
03/23/2005,09:21,1076.50,1076.50,1076.00,1076.25,737,2920,3657.00
03/23/2005,09:22,1076.00,1076.50,1075.75,1076.00,745,888,1633.00
03/23/2005,09:23,1076.00,1076.25,1075.75,1076.00,1050,421,1471.00
03/23/2005,09:24,1076.00,1076.00,1075.25,1075.25,66,2692,2758.00
03/23/2005,09:25,1075.25,1075.50,1075.25,1075.50,765,195,960.00
03/23/2005,09:26,1075.50,1075.50,1075.00,1075.25,618,1367,1985.00
03/23/2005,09:27,1075.25,1075.50,1074.50,1074.75,2357,3451,5808.00
03/23/2005,09:28,1074.75,1074.75,1073.75,1074.25,3526,6531,10057.00
03/23/2005,09:29,1074.25,1074.75,1074.00,1074.75,3000,2005,5005.00
03/23/2005,09:30,1074.75,1075.50,1074.50,1075.25,3156,1393,4549.00
03/23/2005,09:31,1075.25,1076.50,1075.00,1076.25,6818,4234,11052.00
03/23/2005,09:32,1076.50,1076.50,1075.00,1075.50,1051,2799,3850.00
03/23/2005,09:33,1075.75,1075.75,1074.00,1074.25,1407,4636,6043.00
03/23/2005,09:34,1074.00,1075.00,1073.75,1074.75,2405,1408,3813.00
03/23/2005,09:35,1075.00,1075.25,1074.50,1074.75,1467,901,2368.00
03/23/2005,09:36,1075.00,1075.25,1074.75,1074.75,741,808,1549.00
03/23/2005,09:37,1074.75,1074.75,1073.75,1074.00,520,2304,2824.00
03/23/2005,09:38,1074.00,1074.50,1073.75,1074.25,1277,1576,2853.00
03/23/2005,09:39,1074.25,1074.75,1074.00,1074.75,1243,413,1656.00
03/23/2005,09:40,1074.75,1074.75,1074.00,1074.00,331,1158,1489.00
03/23/2005,09:41,1074.25,1074.25,1073.75,1074.00,477,1096,1573.00
03/23/2005,09:42,1074.25,1074.50,1073.75,1074.00,308,1781,2089.00
03/23/2005,09:43,1074.00,1074.50,1073.75,1074.25,1141,243,1384.00
03/23/2005,09:44,1074.25,1075.25,1074.25,1075.25,2907,790,3697.00
03/23/2005,09:45,1075.25,1075.75,1075.00,1075.25,1688,1608,3296.00
03/23/2005,09:46,1075.25,1075.50,1075.00,1075.00,770,1282,2052.00
03/23/2005,09:47,1075.00,1075.25,1074.50,1075.00,751,1431,2182.00
03/23/2005,09:48,1075.00,1075.00,1074.75,1074.75,442,1275,1717.00
03/23/2005,09:49,1074.50,1074.75,1074.00,1074.25,561,2846,3407.00
03/23/2005,09:50,1074.25,1074.50,1074.00,1074.00,1550,1207,2757.00
03/23/2005,09:51,1074.00,1074.25,1073.75,1073.75,461,1505,1966.00
03/23/2005,09:52,1073.75,1074.00,1073.00,1073.25,2345,6548,8893.00
03/23/2005,09:53,1073.50,1074.25,1073.00,1074.25,2236,1287,3523.00
03/23/2005,09:54,1074.25,1075.00,1074.00,1075.00,2226,153,2379.00
03/23/2005,09:55,1075.00,1076.25,1075.00,1076.25,5848,1214,7062.00
03/23/2005,09:56,1076.25,1076.25,1075.75,1075.75,447,2085,2532.00
03/23/2005,09:57,1075.75,1076.50,1075.75,1076.25,2781,470,3251.00
03/23/2005,09:58,1076.25,1076.50,1075.75,1076.25,2226,884,3110.00
03/23/2005,09:59,1076.25,1077.50,1076.25,1077.00,7344,3923,11267.00
03/23/2005,10:00,1077.00,1077.25,1076.75,1077.00,806,506,1312.00
03/23/2005,10:01,1077.00,1077.00,1076.25,1076.50,740,1996,2736.00
03/23/2005,10:02,1076.50,1077.00,1076.25,1076.75,724,978,1702.00
03/23/2005,10:03,1076.50,1076.75,1076.00,1076.25,361,1248,1609.00
03/23/2005,10:04,1076.25,1076.25,1075.75,1076.00,359,946,1305.00
03/23/2005,10:05,1076.25,1076.25,1076.00,1076.00,208,73,281.00
03/23/2005,10:06,1076.25,1077.00,1076.25,1076.75,1434,579,2013.00
03/23/2005,10:07,1076.75,1077.00,1076.50,1076.50,131,1191,1322.00
03/23/2005,10:08,1076.50,1076.75,1076.25,1076.50,1002,764,1766.00
03/23/2005,10:09,1076.50,1077.00,1076.25,1077.00,641,152,793.00
03/23/2005,10:10,1076.75,1078.25,1076.75,1078.25,6723,1241,7964.00
03/23/2005,10:11,1078.25,1078.75,1077.75,1078.25,5916,2230,8146.00
03/23/2005,10:12,1078.25,1079.00,1078.25,1078.75,3522,931,4453.00
03/23/2005,10:13,1079.00,1079.00,1078.75,1078.75,885,2807,3692.00
03/23/2005,10:14,1078.75,1079.00,1078.50,1078.75,485,1516,2001.00
03/23/2005,10:15,1078.50,1078.75,1078.00,1078.00,296,2166,2462.00
03/23/2005,10:16,1078.25,1078.50,1078.00,1078.25,1519,1083,2602.00
03/23/2005,10:17,1078.25,1078.50,1077.75,1078.00,390,1190,1580.00
03/23/2005,10:18,1077.75,1078.00,1077.75,1077.75,181,71,252.00
03/23/2005,10:19,1078.00,1078.50,1077.75,1078.50,1463,54,1517.00
03/23/2005,10:20,1078.50,1078.75,1078.25,1078.25,916,549,1465.00
03/23/2005,10:21,1078.25,1079.00,1078.25,1078.75,1413,126,1539.00
03/23/2005,10:22,1079.00,1079.00,1078.50,1078.50,96,965,1061.00
03/23/2005,10:23,1078.50,1078.75,1078.00,1078.25,556,1922,2478.00
03/23/2005,10:24,1078.00,1078.25,1078.00,1078.00,413,360,773.00
03/23/2005,10:25,1078.25,1078.50,1077.50,1078.50,931,1290,2221.00
03/23/2005,10:26,1078.25,1078.50,1078.25,1078.50,958,506,1464.00
03/23/2005,10:27,1078.50,1078.75,1078.25,1078.25,53,713,766.00
03/23/2005,10:28,1078.25,1078.25,1077.75,1078.00,400,1041,1441.00
03/23/2005,10:29,1078.00,1078.50,1077.75,1078.50,2469,485,2954.00
03/23/2005,10:30,1078.50,1078.50,1078.25,1078.50,264,225,489.00
03/23/2005,10:31,1078.25,1078.50,1077.75,1077.75,86,1323,1409.00
03/23/2005,10:32,1077.75,1078.25,1077.75,1077.75,640,716,1356.00
03/23/2005,10:33,1078.00,1078.00,1077.25,1077.50,300,1648,1948.00
03/23/2005,10:34,1077.50,1077.50,1077.25,1077.25,481,224,705.00
03/23/2005,10:35,1077.50,1077.50,1077.00,1077.00,689,1134,1823.00
03/23/2005,10:36,1077.25,1077.75,1077.25,1077.75,1278,580,1858.00
03/23/2005,10:37,1077.75,1078.00,1077.50,1078.00,855,93,948.00
03/23/2005,10:38,1077.75,1078.25,1077.50,1078.00,1175,514,1689.00
03/23/2005,10:39,1078.00,1078.00,1077.50,1077.75,95,337,432.00
03/23/2005,10:40,1077.75,1077.75,1076.25,1076.50,416,3914,4330.00
03/23/2005,10:41,1076.75,1077.00,1076.50,1077.00,783,193,976.00
03/23/2005,10:42,1077.00,1077.25,1076.75,1077.00,380,739,1119.00
03/23/2005,10:43,1076.75,1077.00,1076.75,1077.00,315,156,471.00
03/23/2005,10:44,1077.00,1077.25,1077.00,1077.00,106,243,349.00
03/23/2005,10:45,1077.00,1077.25,1077.00,1077.25,70,81,151.00
03/23/2005,10:46,1077.00,1077.25,1076.75,1077.00,599,325,924.00
03/23/2005,10:47,1077.00,1077.25,1076.50,1077.00,366,780,1146.00
03/23/2005,10:48,1077.00,1077.75,1076.75,1077.50,806,216,1022.00
03/23/2005,10:49,1077.50,1077.50,1077.25,1077.25,267,187,454.00
03/23/2005,10:50,1077.25,1077.25,1077.00,1077.00,374,193,567.00
03/23/2005,10:51,1077.00,1077.25,1076.75,1077.00,322,691,1013.00
03/23/2005,10:52,1077.00,1077.25,1076.50,1076.50,39,1147,1186.00
03/23/2005,10:53,1076.50,1077.25,1076.50,1077.00,446,236,682.00
03/23/2005,10:54,1077.00,1077.25,1076.75,1076.75,15,403,418.00
03/23/2005,10:55,1076.75,1076.75,1075.50,1076.00,1036,4191,5227.00
03/23/2005,10:56,1076.25,1076.25,1076.00,1076.25,558,434,992.00
03/23/2005,10:57,1076.00,1076.25,1075.75,1076.25,434,572,1006.00
03/23/2005,10:58,1076.25,1076.50,1076.00,1076.00,592,180,772.00
03/23/2005,10:59,1076.25,1076.75,1076.25,1076.75,1334,696,2030.00
03/23/2005,11:00,1076.75,1077.00,1076.50,1076.75,900,757,1657.00
03/23/2005,11:01,1076.50,1077.50,1076.50,1077.50,1876,369,2245.00
03/23/2005,11:02,1077.50,1077.50,1077.25,1077.50,438,382,820.00
03/23/2005,11:03,1077.50,1077.50,1076.75,1077.00,1138,1116,2254.00
03/23/2005,11:04,1076.75,1077.25,1076.50,1077.00,794,782,1576.00
03/23/2005,11:05,1077.25,1077.25,1076.75,1076.75,52,278,330.00
03/23/2005,11:06,1077.00,1077.75,1076.75,1077.25,1609,472,2081.00
03/23/2005,11:07,1077.50,1077.50,1077.25,1077.50,63,167,230.00
03/23/2005,11:08,1077.50,1077.50,1076.75,1077.00,211,747,958.00
03/23/2005,11:09,1076.75,1077.25,1076.75,1077.25,548,587,1135.00
03/23/2005,11:10,1077.25,1077.50,1077.00,1077.50,1539,67,1606.00
03/23/2005,11:11,1077.50,1078.75,1077.50,1078.50,3935,832,4767.00
03/23/2005,11:12,1078.75,1079.75,1078.50,1079.25,4693,1758,6451.00
03/23/2005,11:13,1079.25,1080.25,1079.25,1079.75,2547,757,3304.00
03/23/2005,11:14,1079.75,1079.75,1079.00,1079.25,314,2481,2795.00
03/23/2005,11:15,1079.25,1079.50,1079.25,1079.50,1119,205,1324.00
03/23/2005,11:16,1079.50,1079.50,1079.00,1079.00,317,684,1001.00
03/23/2005,11:17,1079.25,1079.25,1078.75,1079.00,366,1003,1369.00
03/23/2005,11:18,1079.00,1079.25,1079.00,1079.25,456,949,1405.00
03/23/2005,11:19,1079.00,1079.25,1079.00,1079.00,31,152,183.00
03/23/2005,11:20,1079.00,1079.25,1078.75,1078.75,441,280,721.00
03/23/2005,11:21,1078.75,1079.00,1078.75,1078.75,722,35,757.00
03/23/2005,11:22,1078.75,1079.00,1078.50,1078.75,952,391,1343.00
03/23/2005,11:23,1078.75,1079.00,1078.50,1078.75,87,441,528.00
03/23/2005,11:24,1078.75,1078.75,1078.50,1078.75,159,120,279.00
03/23/2005,11:25,1078.75,1079.00,1078.50,1078.75,361,31,392.00
03/23/2005,11:26,1079.00,1079.00,1078.50,1078.50,45,291,336.00
03/23/2005,11:27,1078.75,1078.75,1078.50,1078.50,387,16,403.00
03/23/2005,11:28,1078.50,1079.25,1078.50,1079.25,948,119,1067.00
03/23/2005,11:29,1079.25,1079.25,1078.75,1078.75,356,390,746.00
03/23/2005,11:30,1079.00,1079.00,1078.50,1078.75,133,232,365.00
03/23/2005,11:31,1078.50,1079.00,1078.50,1078.75,224,241,465.00
03/23/2005,11:32,1078.75,1079.00,1078.50,1078.50,170,605,775.00
03/23/2005,11:33,1078.50,1078.75,1078.25,1078.25,122,610,732.00
03/23/2005,11:34,1078.25,1078.50,1078.00,1078.25,135,736,871.00
03/23/2005,11:35,1078.00,1078.50,1077.75,1078.25,686,823,1509.00
03/23/2005,11:36,1078.50,1078.50,1078.25,1078.50,383,34,417.00
03/23/2005,11:37,1078.50,1078.75,1078.25,1078.25,48,473,521.00
03/23/2005,11:38,1078.25,1078.50,1078.25,1078.50,35,595,630.00
03/23/2005,11:39,1078.25,1078.75,1078.25,1078.75,726,86,812.00
03/23/2005,11:40,1078.50,1078.75,1078.50,1078.75,89,15,104.00
03/23/2005,11:41,1078.75,1078.75,1078.50,1078.75,52,24,76.00
03/23/2005,11:42,1078.75,1078.75,1078.50,1078.50,96,29,125.00
03/23/2005,11:43,1078.50,1078.50,1077.75,1078.00,110,936,1046.00
03/23/2005,11:44,1077.75,1078.00,1077.75,1078.00,117,356,473.00
03/23/2005,11:45,1078.00,1078.00,1077.75,1078.00,245,13,258.00
03/23/2005,11:46,1077.75,1078.25,1077.75,1078.00,406,176,582.00
03/23/2005,11:47,1078.00,1078.25,1077.75,1078.25,230,50,280.00
03/23/2005,11:48,1078.00,1078.25,1078.00,1078.00,14,33,47.00
03/23/2005,11:49,1078.25,1078.25,1078.00,1078.00,35,78,113.00
03/23/2005,11:50,1078.00,1078.25,1078.00,1078.25,476,12,488.00
03/23/2005,11:51,1078.50,1078.50,1078.25,1078.50,69,15,84.00
03/23/2005,11:52,1078.25,1078.50,1078.25,1078.50,84,10,94.00
03/23/2005,11:53,1078.50,1078.50,1078.25,1078.50,245,14,259.00
03/23/2005,11:54,1078.50,1079.00,1078.50,1079.00,597,9,606.00
03/23/2005,11:55,1079.00,1079.50,1078.75,1079.50,1187,152,1339.00
03/23/2005,11:56,1079.25,1079.50,1079.00,1079.00,29,859,888.00
03/23/2005,11:57,1078.75,1079.00,1078.75,1078.75,298,15,313.00
03/23/2005,11:58,1078.75,1079.00,1078.75,1078.75,28,67,95.00
03/23/2005,11:59,1078.75,1079.00,1078.50,1078.50,21,263,284.00
03/23/2005,12:00,1078.75,1079.00,1078.75,1078.75,389,47,436.00
03/23/2005,12:01,1078.75,1079.25,1078.75,1079.25,443,57,500.00
03/23/2005,12:02,1079.25,1079.75,1079.25,1079.50,1416,87,1503.00
03/23/2005,12:03,1079.50,1079.75,1079.25,1079.25,520,459,979.00
03/23/2005,12:04,1079.00,1079.75,1079.00,1079.50,681,511,1192.00
03/23/2005,12:05,1079.25,1079.50,1079.25,1079.50,20,195,215.00
03/23/2005,12:06,1079.25,1079.25,1079.00,1079.00,30,415,445.00
03/23/2005,12:07,1079.00,1079.50,1079.00,1079.50,702,20,722.00
03/23/2005,12:08,1079.25,1079.75,1079.25,1079.50,514,78,592.00
03/23/2005,12:09,1079.50,1079.75,1079.25,1079.25,160,458,618.00
03/23/2005,12:10,1079.50,1079.50,1079.00,1079.00,25,411,436.00
03/23/2005,12:11,1079.25,1079.25,1078.50,1078.50,52,2037,2089.00
03/23/2005,12:12,1078.50,1078.75,1078.00,1078.00,270,1424,1694.00
03/23/2005,12:13,1078.00,1078.25,1078.00,1078.25,449,92,541.00
03/23/2005,12:14,1078.25,1078.75,1078.25,1078.75,1025,538,1563.00
03/23/2005,12:15,1078.75,1078.75,1078.50,1078.50,471,100,571.00
03/23/2005,12:16,1078.75,1079.00,1078.50,1078.50,582,691,1273.00
03/23/2005,12:17,1078.50,1078.50,1078.25,1078.25,46,270,316.00
03/23/2005,12:18,1078.25,1078.75,1078.25,1078.50,303,694,997.00
03/23/2005,12:19,1078.25,1078.50,1078.25,1078.50,256,127,383.00
03/23/2005,12:20,1078.50,1078.50,1078.25,1078.50,74,67,141.00
03/23/2005,12:21,1078.50,1078.50,1078.25,1078.50,22,6,28.00
03/23/2005,12:22,1078.25,1078.50,1078.25,1078.25,26,580,606.00
03/23/2005,12:23,1078.25,1078.50,1078.00,1078.00,38,287,325.00
03/23/2005,12:24,1078.00,1078.50,1078.00,1078.25,487,638,1125.00
03/23/2005,12:25,1078.25,1078.50,1078.00,1078.25,179,384,563.00
03/23/2005,12:26,1078.25,1078.50,1078.25,1078.25,30,375,405.00
03/23/2005,12:27,1078.25,1078.25,1077.75,1078.00,321,831,1152.00
03/23/2005,12:28,1078.25,1078.25,1078.00,1078.00,106,116,222.00
03/23/2005,12:29,1078.00,1078.25,1078.00,1078.00,71,224,295.00
03/23/2005,12:30,1078.00,1078.00,1077.50,1077.75,422,900,1322.00
03/23/2005,12:31,1077.75,1078.25,1077.75,1078.25,256,165,421.00
03/23/2005,12:32,1078.25,1078.25,1078.00,1078.00,31,36,67.00
03/23/2005,12:33,1078.25,1078.50,1078.00,1078.50,485,65,550.00
03/23/2005,12:34,1078.50,1078.75,1077.75,1078.00,378,1005,1383.00
03/23/2005,12:35,1077.75,1078.50,1077.75,1078.25,273,44,317.00
03/23/2005,12:36,1078.25,1078.50,1078.25,1078.50,5,60,65.00
03/23/2005,12:37,1078.25,1078.50,1078.25,1078.50,71,86,157.00
03/23/2005,12:38,1078.25,1078.50,1078.25,1078.25,7,833,840.00
03/23/2005,12:39,1078.25,1078.50,1078.25,1078.25,82,377,459.00
03/23/2005,12:40,1078.25,1078.75,1078.25,1078.75,980,61,1041.00
03/23/2005,12:41,1078.50,1079.00,1078.50,1078.75,662,196,858.00
03/23/2005,12:42,1079.00,1079.00,1078.75,1078.75,6,189,195.00
03/23/2005,12:43,1078.75,1078.75,1078.50,1078.50,204,104,308.00
03/23/2005,12:44,1078.50,1078.75,1078.50,1078.75,381,11,392.00
03/23/2005,12:45,1078.75,1079.00,1078.75,1078.75,85,209,294.00
03/23/2005,12:46,1079.00,1079.25,1078.75,1079.00,481,54,535.00
03/23/2005,12:47,1079.25,1079.25,1079.00,1079.25,54,25,79.00
03/23/2005,12:48,1079.25,1080.25,1079.00,1080.25,3968,808,4776.00
03/23/2005,12:49,1080.25,1080.75,1080.00,1080.50,3517,1227,4744.00
03/23/2005,12:50,1080.25,1080.50,1079.25,1079.50,367,1938,2305.00
03/23/2005,12:51,1079.25,1080.00,1079.25,1079.50,999,496,1495.00
03/23/2005,12:52,1079.75,1079.75,1079.25,1079.25,78,962,1040.00
03/23/2005,12:53,1079.25,1079.50,1078.75,1079.00,550,1087,1637.00
03/23/2005,12:54,1079.00,1079.50,1079.00,1079.25,244,299,543.00
03/23/2005,12:55,1079.00,1079.50,1079.00,1079.50,340,49,389.00
03/23/2005,12:56,1079.25,1079.50,1079.25,1079.50,31,48,79.00
03/23/2005,12:57,1079.25,1079.75,1079.25,1079.75,270,321,591.00
03/23/2005,12:58,1079.75,1079.75,1079.50,1079.50,31,326,357.00
03/23/2005,12:59,1079.50,1079.75,1079.25,1079.50,177,219,396.00
03/23/2005,13:00,1079.75,1080.25,1079.75,1080.00,1430,278,1708.00
03/23/2005,13:01,1080.25,1080.75,1080.00,1080.25,1942,607,2549.00
03/23/2005,13:02,1080.50,1081.00,1080.25,1080.75,2537,1245,3782.00
03/23/2005,13:03,1080.75,1081.25,1080.75,1081.25,1489,1603,3092.00
03/23/2005,13:04,1081.00,1081.25,1080.75,1080.75,359,1127,1486.00
03/23/2005,13:05,1080.75,1081.00,1079.75,1079.75,92,2477,2569.00
03/23/2005,13:06,1080.00,1080.25,1079.75,1080.00,416,90,506.00
03/23/2005,13:07,1080.25,1080.75,1080.00,1080.25,848,630,1478.00
03/23/2005,13:08,1080.50,1081.25,1080.25,1080.75,2536,688,3224.00
03/23/2005,13:09,1080.75,1081.00,1080.50,1081.00,637,155,792.00
03/23/2005,13:10,1080.75,1081.25,1080.75,1081.00,928,312,1240.00
03/23/2005,13:11,1080.75,1081.00,1080.75,1080.75,76,530,606.00
03/23/2005,13:12,1080.75,1081.50,1080.75,1081.00,895,559,1454.00
03/23/2005,13:13,1081.25,1081.25,1080.50,1080.50,863,746,1609.00
03/23/2005,13:14,1080.75,1081.00,1079.75,1079.75,1254,2521,3775.00
03/23/2005,13:15,1079.75,1080.00,1079.25,1080.00,998,1371,2369.00
03/23/2005,13:16,1079.75,1080.25,1079.75,1080.25,783,333,1116.00
03/23/2005,13:17,1080.25,1080.50,1080.00,1080.00,632,1296,1928.00
03/23/2005,13:18,1080.00,1080.00,1079.75,1080.00,188,76,264.00
03/23/2005,13:19,1080.00,1080.25,1079.50,1080.25,961,933,1894.00
03/23/2005,13:20,1080.25,1080.25,1080.00,1080.00,175,438,613.00
03/23/2005,13:21,1080.25,1080.25,1079.75,1080.25,284,267,551.00
03/23/2005,13:22,1080.00,1080.25,1080.00,1080.25,194,18,212.00
03/23/2005,13:23,1080.25,1080.25,1079.75,1080.25,754,458,1212.00
03/23/2005,13:24,1080.25,1080.50,1080.00,1080.00,29,373,402.00
03/23/2005,13:25,1080.00,1080.75,1080.00,1080.75,1437,231,1668.00
03/23/2005,13:26,1080.75,1080.75,1080.00,1080.25,116,602,718.00
03/23/2005,13:27,1080.00,1080.50,1080.00,1080.50,364,33,397.00
03/23/2005,13:28,1080.50,1080.75,1080.25,1080.50,233,368,601.00
03/23/2005,13:29,1080.50,1080.75,1080.25,1080.75,308,328,636.00
03/23/2005,13:30,1080.50,1081.25,1080.50,1081.00,594,369,963.00
03/23/2005,13:31,1080.75,1081.00,1080.25,1080.25,230,777,1007.00
03/23/2005,13:32,1080.25,1080.75,1080.25,1080.50,226,282,508.00
03/23/2005,13:33,1080.50,1080.50,1080.00,1080.00,234,422,656.00
03/23/2005,13:34,1080.00,1080.75,1080.00,1080.00,264,590,854.00
03/23/2005,13:35,1080.00,1080.00,1079.50,1079.50,274,1304,1578.00
03/23/2005,13:36,1079.50,1079.50,1078.75,1079.25,1544,3856,5400.00
03/23/2005,13:37,1079.50,1079.50,1078.00,1078.25,1923,4161,6084.00
03/23/2005,13:38,1078.25,1078.75,1078.00,1078.50,1480,1544,3024.00
03/23/2005,13:39,1078.25,1078.50,1078.00,1078.50,348,841,1189.00
03/23/2005,13:40,1078.25,1078.75,1078.25,1078.50,406,203,609.00
03/23/2005,13:41,1078.50,1078.75,1078.25,1078.50,360,974,1334.00
03/23/2005,13:42,1078.75,1079.00,1078.50,1078.75,912,361,1273.00
03/23/2005,13:43,1078.75,1079.00,1078.50,1079.00,419,12,431.00
03/23/2005,13:44,1078.75,1079.50,1078.75,1079.25,1565,253,1818.00
03/23/2005,13:45,1079.00,1079.25,1078.50,1078.75,418,1297,1715.00
03/23/2005,13:46,1078.50,1078.75,1078.00,1078.25,395,1811,2206.00
03/23/2005,13:47,1078.25,1079.00,1078.00,1078.50,623,185,808.00
03/23/2005,13:48,1078.75,1078.75,1078.25,1078.25,472,370,842.00
03/23/2005,13:49,1078.50,1078.75,1078.25,1078.75,400,216,616.00
03/23/2005,13:50,1078.75,1079.00,1078.50,1078.75,544,397,941.00
03/23/2005,13:51,1078.75,1079.00,1078.50,1078.75,124,572,696.00
03/23/2005,13:52,1078.50,1078.75,1078.00,1078.25,135,1978,2113.00
03/23/2005,13:53,1078.25,1078.50,1078.00,1078.25,491,301,792.00
03/23/2005,13:54,1078.25,1078.75,1078.00,1078.50,530,663,1193.00
03/23/2005,13:55,1078.25,1078.50,1077.75,1078.50,1278,1289,2567.00
03/23/2005,13:56,1078.50,1079.00,1078.50,1078.75,785,410,1195.00
03/23/2005,13:57,1078.75,1079.00,1078.25,1078.50,30,690,720.00
03/23/2005,13:58,1078.25,1078.50,1077.75,1077.75,93,627,720.00
03/23/2005,13:59,1078.00,1078.50,1077.75,1078.25,999,930,1929.00
03/23/2005,14:00,1078.25,1078.50,1078.25,1078.50,469,70,539.00
03/23/2005,14:01,1078.50,1078.50,1078.00,1078.50,386,296,682.00
03/23/2005,14:02,1078.50,1078.75,1078.25,1078.50,156,257,413.00
03/23/2005,14:03,1078.25,1078.50,1078.00,1078.00,31,749,780.00
03/23/2005,14:04,1078.00,1078.25,1077.75,1078.25,335,631,966.00
03/23/2005,14:05,1078.25,1078.25,1078.00,1078.25,170,287,457.00
03/23/2005,14:06,1078.25,1078.25,1077.25,1077.25,198,2997,3195.00
03/23/2005,14:07,1077.25,1077.50,1076.50,1076.75,1699,4736,6435.00
03/23/2005,14:08,1076.75,1077.00,1076.50,1077.00,1358,306,1664.00
03/23/2005,14:09,1077.00,1077.25,1076.75,1077.00,1202,1475,2677.00
03/23/2005,14:10,1077.00,1077.50,1076.75,1077.25,3053,564,3617.00
03/23/2005,14:11,1077.25,1077.75,1077.00,1077.75,1552,900,2452.00
03/23/2005,14:12,1077.75,1078.00,1077.50,1077.75,693,448,1141.00
03/23/2005,14:13,1077.75,1079.00,1077.75,1079.00,4393,500,4893.00
03/23/2005,14:14,1079.00,1079.50,1078.75,1078.75,1156,1755,2911.00
03/23/2005,14:15,1078.75,1079.00,1078.25,1078.50,935,1378,2313.00
03/23/2005,14:16,1078.50,1078.50,1078.00,1078.25,456,672,1128.00
03/23/2005,14:17,1078.25,1078.25,1078.00,1078.00,326,160,486.00
03/23/2005,14:18,1078.25,1078.25,1078.00,1078.25,46,63,109.00
03/23/2005,14:19,1078.25,1078.25,1078.00,1078.25,293,57,350.00
03/23/2005,14:20,1078.25,1078.50,1078.00,1078.25,980,318,1298.00
03/23/2005,14:21,1078.00,1078.50,1078.00,1078.25,315,356,671.00
03/23/2005,14:22,1078.00,1078.50,1078.00,1078.25,586,386,972.00
03/23/2005,14:23,1078.25,1078.25,1078.00,1078.25,337,30,367.00
03/23/2005,14:24,1078.25,1078.50,1078.00,1078.25,91,533,624.00
03/23/2005,14:25,1078.25,1078.25,1077.50,1077.75,767,2089,2856.00
03/23/2005,14:26,1078.00,1078.00,1077.25,1077.50,1042,1305,2347.00
03/23/2005,14:27,1077.50,1078.00,1077.25,1077.50,297,751,1048.00
03/23/2005,14:28,1077.75,1078.50,1077.50,1078.50,1222,69,1291.00
03/23/2005,14:29,1078.50,1079.50,1078.00,1079.50,4700,798,5498.00
03/23/2005,14:30,1079.75,1080.00,1079.25,1079.25,1513,948,2461.00
03/23/2005,14:31,1079.25,1079.50,1079.00,1079.25,722,373,1095.00
03/23/2005,14:32,1079.25,1079.25,1078.50,1078.50,427,1625,2052.00
03/23/2005,14:33,1078.50,1078.75,1078.50,1078.75,287,83,370.00
03/23/2005,14:34,1078.50,1079.25,1078.50,1079.00,1023,30,1053.00
03/23/2005,14:35,1079.25,1079.25,1079.00,1079.00,1252,1200,2452.00
03/23/2005,14:36,1079.00,1079.00,1078.25,1078.25,76,1302,1378.00
03/23/2005,14:37,1078.25,1078.50,1078.25,1078.50,234,123,357.00
03/23/2005,14:38,1078.50,1078.50,1078.25,1078.25,399,40,439.00
03/23/2005,14:39,1078.50,1078.50,1078.25,1078.50,94,55,149.00
03/23/2005,14:40,1078.25,1078.50,1078.00,1078.25,312,363,675.00
03/23/2005,14:41,1078.25,1079.25,1078.25,1079.25,2128,1349,3477.00
03/23/2005,14:42,1079.25,1079.25,1078.50,1078.75,639,708,1347.00
03/23/2005,14:43,1078.50,1079.25,1078.50,1078.75,456,399,855.00
03/23/2005,14:44,1079.00,1079.25,1078.75,1079.00,311,36,347.00
03/23/2005,14:45,1079.00,1079.50,1079.00,1079.25,1101,546,1647.00
03/23/2005,14:46,1079.00,1080.00,1079.00,1079.50,1864,657,2521.00
03/23/2005,14:47,1079.50,1079.75,1079.25,1079.50,58,492,550.00
03/23/2005,14:48,1079.50,1079.50,1079.00,1079.25,48,831,879.00
03/23/2005,14:49,1079.00,1079.25,1079.00,1079.25,1023,24,1047.00
03/23/2005,14:50,1079.00,1079.25,1078.75,1079.00,377,746,1123.00
03/23/2005,14:51,1079.00,1079.00,1078.50,1079.00,632,622,1254.00
03/23/2005,14:52,1079.00,1079.25,1078.50,1078.75,292,945,1237.00
03/23/2005,14:53,1078.75,1078.75,1078.25,1078.25,60,1177,1237.00
03/23/2005,14:54,1078.50,1078.50,1077.75,1078.00,129,1823,1952.00
03/23/2005,14:55,1078.00,1078.50,1077.75,1077.75,2062,2644,4706.00
03/23/2005,14:56,1078.00,1078.00,1077.50,1078.00,1571,2343,3914.00
03/23/2005,14:57,1077.75,1078.00,1077.50,1077.75,478,2137,2615.00
03/23/2005,14:58,1077.75,1078.00,1077.00,1077.25,548,1915,2463.00
03/23/2005,14:59,1077.00,1077.50,1076.50,1077.00,1202,4209,5411.00
03/23/2005,15:00,1077.00,1077.00,1076.00,1076.50,1461,7525,8986.00
03/23/2005,15:01,1076.25,1076.50,1075.50,1076.00,4853,5435,10288.00
03/23/2005,15:02,1075.75,1076.25,1075.75,1076.00,1442,2100,3542.00
03/23/2005,15:03,1076.25,1076.25,1075.75,1076.25,603,1449,2052.00
03/23/2005,15:04,1076.00,1076.25,1075.75,1076.00,925,1769,2694.00
03/23/2005,15:05,1076.25,1076.75,1076.00,1076.50,1674,879,2553.00
03/23/2005,15:06,1076.50,1076.50,1076.25,1076.25,226,227,453.00
03/23/2005,15:07,1076.25,1076.50,1076.25,1076.25,349,332,681.00
03/23/2005,15:08,1076.25,1076.50,1076.00,1076.00,636,2447,3083.00
03/23/2005,15:09,1076.00,1076.25,1076.00,1076.00,792,104,896.00
03/23/2005,15:10,1076.00,1076.75,1076.00,1076.75,1191,82,1273.00
03/23/2005,15:11,1076.50,1076.75,1076.25,1076.25,178,699,877.00
03/23/2005,15:12,1076.25,1076.50,1076.00,1076.50,452,1579,2031.00
03/23/2005,15:13,1076.25,1076.25,1076.00,1076.25,503,158,661.00
03/23/2005,15:14,1076.25,1076.50,1076.00,1076.25,1328,460,1788.00
03/23/2005,15:15,1076.00,1076.25,1075.50,1075.50,1781,2915,4696.00
03/23/2005,15:16,1075.75,1075.75,1075.75,1075.75,5,0,5.00
03/23/2005,15:31,1076.00,1076.25,1075.75,1075.75,49,247,296.00
03/23/2005,15:32,1076.00,1076.25,1076.00,1076.25,19,0,19.00
03/23/2005,15:33,1076.00,1076.00,1076.00,1076.00,0,85,85.00
03/23/2005,15:34,1076.00,1076.00,1076.00,1076.00,0,39,39.00
03/23/2005,15:35,1076.25,1076.25,1076.25,1076.25,55,0,55.00
03/23/2005,15:36,1076.00,1076.00,1076.00,1076.00,0,6,6.00
03/23/2005,15:37,1076.00,1076.00,1076.00,1076.00,0,50,50.00
03/23/2005,15:38,1075.75,1076.00,1075.75,1076.00,114,1,115.00
03/23/2005,15:39,1075.75,1076.00,1075.75,1076.00,85,69,154.00
03/23/2005,15:41,1076.00,1076.25,1076.00,1076.25,26,0,26.00
03/23/2005,15:42,1076.00,1076.00,1076.00,1076.00,0,4,4.00
03/23/2005,15:43,1076.00,1076.00,1076.00,1076.00,0,34,34.00
03/23/2005,15:44,1076.25,1076.25,1076.00,1076.00,16,10,26.00
03/23/2005,15:45,1076.00,1076.25,1076.00,1076.00,2,9,11.00
03/23/2005,15:46,1075.75,1076.25,1075.75,1076.00,29,11,40.00
03/23/2005,15:47,1076.00,1076.00,1076.00,1076.00,0,26,26.00
03/23/2005,15:48,1076.00,1076.00,1075.75,1075.75,0,5,5.00
03/23/2005,15:49,1076.00,1076.00,1076.00,1076.00,3,0,3.00
03/23/2005,15:50,1076.00,1076.00,1076.00,1076.00,1,0,1.00
03/23/2005,15:51,1076.00,1076.25,1076.00,1076.25,6,0,6.00
03/23/2005,15:52,1076.00,1076.00,1076.00,1076.00,0,1,1.00
03/23/2005,15:53,1076.25,1076.25,1076.00,1076.00,2,1,3.00
03/23/2005,15:54,1076.00,1076.00,1076.00,1076.00,0,50,50.00
03/23/2005,15:55,1076.25,1076.25,1076.25,1076.25,1,0,1.00
03/23/2005,15:57,1076.25,1076.25,1076.25,1076.25,1,0,1.00
03/23/2005,15:58,1076.25,1076.25,1076.25,1076.25,6,0,6.00
03/23/2005,15:59,1076.00,1076.00,1076.00,1076.00,0,2,2.00
03/23/2005,16:00,1076.00,1076.00,1075.75,1075.75,0,90,90.00
03/23/2005,17:01,1076.25,1076.50,1076.25,1076.50,60,0,60.00
03/23/2005,17:02,1076.25,1076.25,1076.25,1076.25,0,4,4.00
03/23/2005,17:03,1076.25,1076.25,1076.25,1076.25,0,2,2.00
03/23/2005,17:06,1076.25,1076.25,1076.25,1076.25,0,1,1.00
03/23/2005,17:15,1076.50,1076.50,1076.50,1076.50,1,0,1.00
03/23/2005,17:19,1076.50,1076.50,1076.50,1076.50,1,0,1.00
03/23/2005,17:20,1076.50,1076.50,1076.50,1076.50,2,0,2.00
03/23/2005,17:21,1076.25,1076.25,1076.25,1076.25,0,1,1.00
03/23/2005,17:22,1076.50,1076.50,1076.50,1076.50,2,0,2.00
03/23/2005,17:23,1076.25,1076.25,1076.25,1076.25,0,35,35.00
03/23/2005,17:25,1076.25,1076.25,1076.25,1076.25,0,3,3.00
03/23/2005,17:27,1076.50,1076.50,1076.50,1076.50,5,0,5.00
03/23/2005,17:31,1076.50,1076.50,1076.50,1076.50,6,0,6.00
03/23/2005,17:34,1076.50,1076.50,1076.50,1076.50,21,0,21.00
03/23/2005,17:35,1076.50,1076.50,1076.50,1076.50,51,0,51.00
03/23/2005,17:36,1076.50,1076.50,1076.50,1076.50,2,0,2.00
03/23/2005,17:37,1076.50,1076.50,1076.50,1076.50,2,0,2.00
03/23/2005,17:38,1076.50,1076.50,1076.50,1076.50,5,0,5.00
03/23/2005,17:42,1076.50,1076.75,1076.50,1076.75,11,0,11.00
03/23/2005,17:43,1076.50,1076.50,1076.50,1076.50,0,5,5.00
03/23/2005,17:44,1076.50,1076.50,1076.50,1076.50,0,2,2.00
03/23/2005,17:50,1076.25,1076.25,1076.25,1076.25,0,80,80.00
03/23/2005,17:55,1076.25,1076.25,1076.25,1076.25,0,1,1.00
03/23/2005,17:58,1076.25,1076.25,1076.25,1076.25,0,10,10.00
03/23/2005,17:59,1076.25,1076.25,1076.25,1076.25,0,5,5.00
03/23/2005,18:00,1076.25,1076.25,1076.25,1076.25,0,4,4.00
03/23/2005,18:02,1076.25,1076.25,1076.25,1076.25,0,2,2.00
03/23/2005,18:03,1076.50,1076.50,1076.25,1076.50,7,1,8.00
03/23/2005,18:05,1076.25,1076.25,1076.25,1076.25,0,1,1.00
03/23/2005,18:06,1076.50,1076.50,1076.25,1076.50,21,1,22.00
03/23/2005,18:08,1076.50,1076.50,1076.50,1076.50,46,0,46.00
03/23/2005,18:10,1076.75,1076.75,1076.75,1076.75,11,0,11.00
03/23/2005,18:11,1076.75,1076.75,1076.75,1076.75,1,0,1.00
03/23/2005,18:12,1076.75,1076.75,1076.75,1076.75,3,0,3.00
03/23/2005,18:14,1076.50,1076.50,1076.50,1076.50,0,1,1.00
03/23/2005,18:19,1076.75,1076.75,1076.75,1076.75,25,0,25.00
03/23/2005,18:21,1076.75,1076.75,1076.75,1076.75,1,0,1.00
03/23/2005,18:22,1076.75,1076.75,1076.75,1076.75,1,0,1.00
03/23/2005,18:24,1076.75,1076.75,1076.75,1076.75,15,0,15.00
03/23/2005,18:25,1077.00,1077.00,1077.00,1077.00,6,0,6.00
03/23/2005,18:26,1076.75,1076.75,1076.75,1076.75,0,1,1.00
03/23/2005,18:27,1077.00,1077.00,1077.00,1077.00,1,0,1.00
03/23/2005,18:29,1077.00,1077.00,1077.00,1077.00,6,0,6.00
03/23/2005,18:30,1076.75,1076.75,1076.75,1076.75,0,3,3.00
03/23/2005,18:31,1077.00,1077.00,1077.00,1077.00,6,0,6.00
03/23/2005,18:32,1077.00,1077.00,1077.00,1077.00,1,0,1.00
03/23/2005,18:33,1076.75,1076.75,1076.75,1076.75,0,17,17.00
03/23/2005,18:34,1076.75,1076.75,1076.75,1076.75,0,16,16.00
03/23/2005,18:35,1076.75,1076.75,1076.75,1076.75,0,29,29.00
03/23/2005,18:36,1077.00,1077.00,1077.00,1077.00,5,0,5.00
03/23/2005,18:37,1077.00,1077.00,1077.00,1077.00,10,0,10.00
03/23/2005,18:38,1076.75,1077.25,1076.75,1077.00,77,6,83.00
03/23/2005,18:39,1077.25,1077.25,1077.00,1077.00,2,33,35.00
03/23/2005,18:40,1077.00,1077.00,1076.75,1076.75,0,3,3.00
03/23/2005,18:42,1077.00,1077.00,1077.00,1077.00,5,0,5.00
03/23/2005,18:43,1076.75,1076.75,1076.75,1076.75,0,10,10.00
03/23/2005,18:44,1076.75,1076.75,1076.75,1076.75,0,32,32.00
03/23/2005,18:45,1076.75,1076.75,1076.75,1076.75,0,3,3.00
03/23/2005,18:46,1076.75,1076.75,1076.75,1076.75,0,5,5.00
03/23/2005,18:47,1076.75,1076.75,1076.75,1076.75,0,16,16.00
03/23/2005,18:48,1076.75,1076.75,1076.75,1076.75,0,30,30.00
03/23/2005,18:49,1076.75,1076.75,1076.75,1076.75,0,1,1.00
03/23/2005,18:50,1076.75,1076.75,1076.75,1076.75,0,1,1.00
03/23/2005,18:51,1077.00,1077.00,1076.75,1077.00,2,8,10.00
03/23/2005,18:52,1076.75,1076.75,1076.75,1076.75,0,15,15.00
03/23/2005,18:53,1077.00,1077.00,1077.00,1077.00,1,0,1.00
03/23/2005,18:58,1077.00,1077.00,1077.00,1077.00,5,0,5.00
03/23/2005,19:00,1076.75,1076.75,1076.75,1076.75,0,10,10.00
03/23/2005,19:03,1076.75,1076.75,1076.75,1076.75,0,7,7.00
03/23/2005,19:04,1076.75,1076.75,1076.75,1076.75,0,90,90.00
03/23/2005,19:05,1076.75,1076.75,1076.75,1076.75,0,20,20.00
03/23/2005,19:07,1077.00,1077.00,1077.00,1077.00,3,0,3.00
03/23/2005,19:12,1077.00,1077.00,1077.00,1077.00,151,0,151.00
03/23/2005,19:13,1077.00,1077.00,1077.00,1077.00,11,0,11.00
03/23/2005,19:16,1077.00,1077.00,1076.75,1076.75,1,2,3.00
03/23/2005,19:19,1077.00,1077.00,1077.00,1077.00,1,0,1.00
03/23/2005,19:23,1077.00,1077.00,1077.00,1077.00,15,0,15.00
03/23/2005,19:24,1076.75,1076.75,1076.75,1076.75,0,16,16.00
03/23/2005,19:25,1076.75,1076.75,1076.75,1076.75,0,2,2.00
03/23/2005,19:27,1076.75,1076.75,1076.75,1076.75,0,25,25.00
03/23/2005,19:29,1076.75,1077.00,1076.75,1077.00,120,5,125.00
03/23/2005,19:30,1076.75,1077.00,1076.75,1077.00,150,35,185.00
03/23/2005,19:31,1077.00,1077.00,1077.00,1077.00,6,0,6.00
03/23/2005,19:32,1076.75,1076.75,1076.75,1076.75,0,1,1.00
03/23/2005,19:37,1076.75,1076.75,1076.75,1076.75,0,2,2.00
03/23/2005,19:38,1076.75,1076.75,1076.75,1076.75,0,10,10.00
03/23/2005,19:53,1076.75,1076.75,1076.75,1076.75,0,2,2.00
03/23/2005,19:56,1076.75,1076.75,1076.75,1076.75,0,1,1.00
03/23/2005,20:05,1077.00,1077.00,1077.00,1077.00,50,0,50.00
03/23/2005,20:06,1077.00,1077.00,1077.00,1077.00,8,0,8.00
03/23/2005,20:07,1076.75,1076.75,1076.75,1076.75,0,2,2.00
03/23/2005,20:08,1076.75,1076.75,1076.75,1076.75,0,1,1.00
03/23/2005,20:10,1077.00,1077.00,1077.00,1077.00,1,0,1.00
03/23/2005,20:14,1076.75,1076.75,1076.75,1076.75,0,5,5.00
03/23/2005,20:20,1077.00,1077.00,1077.00,1077.00,21,0,21.00
03/23/2005,20:23,1077.00,1077.00,1077.00,1077.00,2,0,2.00
03/23/2005,20:24,1077.00,1077.25,1077.00,1077.25,7,0,7.00
03/23/2005,20:25,1077.00,1077.00,1077.00,1077.00,0,8,8.00
03/23/2005,20:29,1077.00,1077.00,1077.00,1077.00,0,20,20.00
03/23/2005,20:30,1077.00,1077.00,1077.00,1077.00,0,2,2.00
03/23/2005,20:36,1077.00,1077.00,1077.00,1077.00,0,2,2.00
03/23/2005,20:39,1077.00,1077.00,1077.00,1077.00,0,1,1.00
03/23/2005,20:41,1076.75,1076.75,1076.75,1076.75,0,4,4.00
03/23/2005,20:45,1077.00,1077.00,1077.00,1077.00,1,0,1.00
03/23/2005,20:46,1077.00,1077.00,1077.00,1077.00,19,0,19.00
03/23/2005,20:47,1077.25,1077.25,1077.00,1077.00,1,1,2.00
03/23/2005,20:50,1077.00,1077.00,1077.00,1077.00,0,12,12.00
03/23/2005,20:59,1077.00,1077.00,1077.00,1077.00,0,2,2.00
03/23/2005,21:13,1077.00,1077.00,1077.00,1077.00,0,1,1.00
03/23/2005,21:14,1077.00,1077.00,1077.00,1077.00,0,2,2.00
03/23/2005,21:19,1077.00,1077.00,1077.00,1077.00,0,13,13.00
03/23/2005,21:23,1077.00,1077.00,1076.75,1076.75,0,223,223.00
03/23/2005,21:24,1076.75,1076.75,1076.75,1076.75,0,14,14.00
03/23/2005,21:25,1076.75,1076.75,1076.75,1076.75,0,10,10.00
03/23/2005,21:27,1077.00,1077.00,1076.75,1076.75,9,10,19.00
03/23/2005,21:28,1076.75,1076.75,1076.75,1076.75,0,3,3.00
03/23/2005,21:30,1076.75,1076.75,1076.75,1076.75,0,55,55.00
03/23/2005,21:32,1076.75,1077.00,1076.75,1077.00,1,30,31.00
03/23/2005,21:34,1076.75,1076.75,1076.75,1076.75,0,5,5.00
03/23/2005,21:37,1076.75,1076.75,1076.75,1076.75,0,50,50.00
03/23/2005,21:38,1076.75,1076.75,1076.75,1076.75,0,1,1.00
03/23/2005,21:40,1076.50,1076.50,1076.50,1076.50,0,11,11.00
03/23/2005,21:42,1076.75,1076.75,1076.75,1076.75,8,0,8.00
03/23/2005,21:44,1076.75,1076.75,1076.75,1076.75,7,0,7.00
03/23/2005,21:45,1076.75,1076.75,1076.50,1076.50,1,20,21.00
03/23/2005,21:47,1076.50,1076.50,1076.50,1076.50,0,1,1.00
03/23/2005,21:49,1076.50,1076.50,1076.50,1076.50,0,29,29.00
03/23/2005,21:50,1076.50,1076.50,1076.50,1076.50,0,2,2.00
03/23/2005,21:51,1076.50,1076.50,1076.50,1076.50,0,4,4.00
03/23/2005,21:53,1076.50,1076.50,1076.50,1076.50,0,40,40.00
03/23/2005,21:54,1076.50,1076.50,1076.50,1076.50,0,38,38.00
03/23/2005,21:56,1076.50,1076.50,1076.50,1076.50,0,36,36.00
03/23/2005,21:58,1076.50,1076.50,1076.50,1076.50,0,41,41.00
03/23/2005,21:59,1076.75,1076.75,1076.75,1076.75,3,0,3.00
03/23/2005,22:00,1076.50,1076.50,1076.50,1076.50,0,5,5.00
03/23/2005,22:04,1076.50,1076.50,1076.50,1076.50,0,15,15.00
03/23/2005,22:05,1076.50,1076.50,1076.50,1076.50,0,17,17.00
03/23/2005,22:07,1076.50,1076.50,1076.50,1076.50,0,11,11.00
03/23/2005,22:08,1076.50,1076.50,1076.25,1076.50,1,2,3.00
03/23/2005,22:09,1076.50,1076.50,1076.50,1076.50,1,0,1.00
03/23/2005,22:10,1076.50,1076.50,1076.50,1076.50,5,0,5.00
03/23/2005,22:11,1076.50,1076.50,1076.50,1076.50,21,0,21.00
03/23/2005,22:13,1076.25,1076.25,1076.25,1076.25,0,1,1.00
03/23/2005,22:15,1076.50,1076.50,1076.50,1076.50,1,0,1.00
03/23/2005,22:17,1076.50,1076.50,1076.50,1076.50,1,0,1.00
03/23/2005,22:18,1076.50,1076.50,1076.50,1076.50,10,0,10.00
03/23/2005,22:19,1076.50,1076.50,1076.25,1076.25,8,2,10.00
03/23/2005,22:20,1076.50,1076.50,1076.50,1076.50,5,0,5.00
03/23/2005,22:24,1076.50,1076.50,1076.50,1076.50,2,0,2.00
03/23/2005,22:30,1076.50,1076.50,1076.50,1076.50,10,0,10.00
03/23/2005,22:32,1076.50,1076.50,1076.50,1076.50,15,0,15.00
03/23/2005,22:36,1076.75,1076.75,1076.75,1076.75,1,0,1.00
03/23/2005,22:38,1076.50,1076.50,1076.50,1076.50,0,4,4.00
03/23/2005,22:40,1076.75,1076.75,1076.75,1076.75,1,0,1.00
03/23/2005,22:42,1076.75,1076.75,1076.75,1076.75,8,0,8.00
03/23/2005,22:43,1076.50,1076.50,1076.50,1076.50,0,9,9.00
03/23/2005,22:44,1076.75,1076.75,1076.75,1076.75,5,0,5.00
03/23/2005,22:46,1076.75,1076.75,1076.75,1076.75,10,0,10.00
03/23/2005,22:47,1076.75,1076.75,1076.75,1076.75,1,0,1.00
03/23/2005,22:48,1076.75,1076.75,1076.75,1076.75,8,0,8.00
03/23/2005,22:51,1076.75,1076.75,1076.75,1076.75,1,0,1.00
03/23/2005,22:53,1076.50,1076.50,1076.50,1076.50,0,2,2.00
03/23/2005,23:00,1076.50,1076.75,1076.50,1076.75,10,2,12.00
03/23/2005,23:01,1076.75,1076.75,1076.75,1076.75,14,0,14.00
03/23/2005,23:03,1076.75,1076.75,1076.75,1076.75,2,0,2.00
03/23/2005,23:10,1077.00,1077.00,1077.00,1077.00,7,0,7.00
03/23/2005,23:12,1076.75,1076.75,1076.75,1076.75,0,11,11.00
03/23/2005,23:17,1076.75,1076.75,1076.75,1076.75,0,1,1.00
03/23/2005,23:20,1076.75,1076.75,1076.75,1076.75,0,10,10.00
03/23/2005,23:22,1076.75,1077.00,1076.75,1077.00,32,15,47.00
03/23/2005,23:23,1077.00,1077.50,1077.00,1077.50,164,0,164.00
03/23/2005,23:24,1077.25,1077.50,1077.25,1077.50,5,8,13.00
03/23/2005,23:25,1077.50,1077.50,1077.50,1077.50,3,0,3.00
03/23/2005,23:26,1077.25,1077.25,1077.25,1077.25,0,2,2.00
03/23/2005,23:27,1077.25,1077.25,1077.25,1077.25,0,39,39.00
03/23/2005,23:28,1077.25,1077.25,1077.00,1077.00,0,6,6.00
03/23/2005,23:29,1077.00,1077.00,1077.00,1077.00,0,5,5.00
03/23/2005,23:37,1077.25,1077.25,1077.25,1077.25,1,0,1.00
03/23/2005,23:46,1077.25,1077.25,1077.25,1077.25,7,0,7.00
03/23/2005,23:47,1077.25,1077.25,1077.25,1077.25,6,0,6.00
03/23/2005,23:49,1077.00,1077.00,1077.00,1077.00,0,3,3.00
03/23/2005,23:50,1077.25,1077.25,1077.00,1077.25,2,1,3.00
03/23/2005,23:51,1077.25,1077.25,1077.25,1077.25,1,0,1.00
03/23/2005,23:52,1077.00,1077.00,1077.00,1077.00,0,1,1.00
03/23/2005,23:59,1077.25,1077.25,1077.25,1077.25,58,0,58.00
03/24/2005,00:02,1077.25,1077.25,1077.25,1077.25,10,0,10.00
03/24/2005,00:03,1077.25,1077.25,1077.25,1077.25,5,0,5.00
03/24/2005,00:05,1077.25,1077.25,1077.25,1077.25,25,0,25.00
03/24/2005,00:06,1077.25,1077.25,1077.25,1077.25,2,0,2.00
03/24/2005,00:08,1077.25,1077.25,1077.25,1077.25,24,0,24.00
03/24/2005,00:09,1077.25,1077.25,1077.25,1077.25,48,0,48.00
03/24/2005,00:10,1077.25,1077.25,1077.25,1077.25,5,0,5.00
03/24/2005,00:11,1077.25,1077.25,1077.25,1077.25,30,0,30.00
03/24/2005,00:12,1077.25,1077.25,1077.25,1077.25,9,0,9.00
03/24/2005,00:13,1077.25,1077.25,1077.25,1077.25,1,0,1.00
03/24/2005,00:15,1077.25,1077.25,1077.25,1077.25,7,0,7.00
03/24/2005,00:16,1077.25,1077.25,1077.25,1077.25,90,0,90.00
03/24/2005,00:17,1077.50,1077.75,1077.50,1077.75,93,0,93.00
03/24/2005,00:18,1077.50,1077.50,1077.50,1077.50,0,5,5.00
03/24/2005,00:20,1077.50,1077.50,1077.50,1077.50,0,2,2.00
03/24/2005,00:21,1077.50,1077.50,1077.50,1077.50,0,12,12.00
03/24/2005,00:22,1077.25,1077.25,1077.25,1077.25,0,20,20.00
03/24/2005,00:24,1077.50,1077.50,1077.50,1077.50,1,0,1.00
03/24/2005,00:27,1077.25,1077.25,1077.25,1077.25,0,4,4.00
03/24/2005,00:28,1077.25,1077.25,1077.25,1077.25,0,34,34.00
03/24/2005,00:31,1077.25,1077.25,1077.25,1077.25,0,7,7.00
03/24/2005,00:32,1077.00,1077.00,1077.00,1077.00,0,16,16.00
03/24/2005,00:35,1077.25,1077.25,1077.25,1077.25,10,0,10.00
03/24/2005,00:37,1077.50,1077.50,1077.50,1077.50,1,0,1.00
03/24/2005,00:42,1077.50,1077.50,1077.25,1077.25,1,10,11.00
03/24/2005,00:43,1077.25,1077.25,1077.25,1077.25,0,10,10.00
03/24/2005,00:44,1077.25,1077.25,1077.25,1077.25,0,5,5.00
03/24/2005,00:45,1077.25,1077.25,1077.25,1077.25,0,6,6.00
03/24/2005,00:51,1077.25,1077.50,1077.25,1077.50,46,4,50.00
03/24/2005,00:58,1077.50,1077.50,1077.50,1077.50,50,0,50.00
03/24/2005,00:59,1077.25,1077.25,1077.25,1077.25,0,2,2.00
03/24/2005,01:05,1077.25,1077.25,1077.25,1077.25,0,8,8.00
03/24/2005,01:06,1077.25,1077.25,1077.25,1077.25,0,10,10.00
03/24/2005,01:07,1077.00,1077.00,1077.00,1077.00,0,16,16.00
03/24/2005,01:08,1077.00,1077.00,1077.00,1077.00,0,1,1.00
03/24/2005,01:09,1077.00,1077.00,1077.00,1077.00,0,6,6.00
03/24/2005,01:10,1077.00,1077.00,1076.75,1076.75,0,6,6.00
03/24/2005,01:12,1076.75,1076.75,1076.75,1076.75,0,100,100.00
03/24/2005,01:13,1076.75,1076.75,1076.50,1076.50,0,5,5.00
03/24/2005,01:15,1076.75,1076.75,1076.75,1076.75,28,0,28.00
03/24/2005,01:16,1076.75,1076.75,1076.75,1076.75,3,0,3.00
03/24/2005,01:17,1076.75,1076.75,1076.75,1076.75,1,0,1.00
03/24/2005,01:23,1076.75,1076.75,1076.75,1076.75,8,0,8.00
03/24/2005,01:24,1076.75,1076.75,1076.75,1076.75,1,0,1.00
03/24/2005,01:32,1076.75,1076.75,1076.75,1076.75,10,0,10.00
03/24/2005,01:33,1076.75,1076.75,1076.75,1076.75,1,0,1.00
03/24/2005,01:36,1076.75,1076.75,1076.75,1076.75,1,0,1.00
03/24/2005,01:37,1076.75,1076.75,1076.75,1076.75,4,0,4.00
03/24/2005,01:38,1077.00,1077.00,1077.00,1077.00,1,0,1.00
03/24/2005,01:39,1077.00,1077.00,1077.00,1077.00,2,0,2.00
03/24/2005,01:40,1077.00,1077.00,1077.00,1077.00,3,0,3.00
03/24/2005,01:41,1077.00,1077.00,1077.00,1077.00,21,0,21.00
03/24/2005,01:42,1077.00,1077.25,1077.00,1077.00,3,15,18.00
03/24/2005,01:43,1077.00,1077.00,1077.00,1077.00,0,10,10.00
03/24/2005,01:45,1077.25,1077.25,1077.25,1077.25,23,0,23.00
03/24/2005,01:46,1077.25,1077.50,1077.25,1077.25,8,4,12.00
03/24/2005,01:47,1077.25,1077.25,1077.25,1077.25,0,4,4.00
03/24/2005,01:50,1077.50,1077.50,1077.50,1077.50,1,0,1.00
03/24/2005,01:51,1077.25,1077.25,1077.25,1077.25,0,3,3.00
03/24/2005,01:53,1077.25,1077.25,1077.25,1077.25,0,1,1.00
03/24/2005,01:54,1077.25,1077.25,1077.25,1077.25,0,2,2.00
03/24/2005,01:55,1077.25,1077.25,1077.25,1077.25,0,2,2.00
03/24/2005,01:56,1077.50,1077.50,1077.25,1077.50,45,3,48.00
03/24/2005,01:57,1077.50,1077.50,1077.50,1077.50,1,0,1.00
03/24/2005,01:58,1077.50,1077.50,1077.50,1077.50,32,0,32.00
03/24/2005,01:59,1077.50,1077.50,1077.50,1077.50,35,0,35.00
03/24/2005,02:00,1077.50,1077.75,1077.50,1077.75,104,0,104.00
03/24/2005,02:01,1078.00,1078.25,1078.00,1078.25,101,0,101.00
03/24/2005,02:02,1078.00,1078.50,1078.00,1078.25,318,15,333.00
03/24/2005,02:03,1078.25,1078.75,1078.25,1078.75,131,32,163.00
03/24/2005,02:04,1078.75,1078.75,1078.50,1078.50,233,15,248.00
03/24/2005,02:05,1078.75,1079.00,1078.75,1078.75,122,193,315.00
03/24/2005,02:06,1078.75,1079.00,1078.75,1078.75,1,180,181.00
03/24/2005,02:07,1079.00,1079.00,1079.00,1079.00,6,0,6.00
03/24/2005,02:08,1079.00,1079.00,1078.75,1079.00,35,6,41.00
03/24/2005,02:09,1078.75,1078.75,1078.75,1078.75,0,3,3.00
03/24/2005,02:10,1078.75,1079.00,1078.75,1078.75,30,120,150.00
03/24/2005,02:11,1078.50,1078.50,1078.50,1078.50,0,2,2.00
03/24/2005,02:12,1078.75,1078.75,1078.50,1078.50,97,25,122.00
03/24/2005,02:13,1078.50,1078.50,1078.50,1078.50,0,3,3.00
03/24/2005,02:15,1078.50,1078.50,1078.50,1078.50,0,5,5.00
03/24/2005,02:16,1078.50,1078.50,1078.50,1078.50,0,5,5.00
03/24/2005,02:17,1078.50,1078.50,1078.50,1078.50,0,1,1.00
03/24/2005,02:18,1078.75,1078.75,1078.75,1078.75,20,0,20.00
03/24/2005,02:19,1079.00,1079.00,1078.75,1078.75,3,133,136.00
03/24/2005,02:20,1078.75,1078.75,1078.75,1078.75,0,15,15.00
03/24/2005,02:21,1078.75,1078.75,1078.75,1078.75,0,5,5.00
03/24/2005,02:22,1078.75,1078.75,1078.50,1078.75,14,22,36.00
03/24/2005,02:23,1078.75,1079.00,1078.75,1078.75,10,10,20.00
03/24/2005,02:25,1078.75,1078.75,1078.50,1078.75,40,41,81.00
03/24/2005,02:26,1078.75,1079.00,1078.75,1078.75,19,3,22.00
03/24/2005,02:27,1078.75,1078.75,1078.75,1078.75,0,5,5.00
03/24/2005,02:28,1078.75,1078.75,1078.50,1078.75,20,56,76.00
03/24/2005,02:29,1078.75,1078.75,1078.50,1078.75,21,5,26.00
03/24/2005,02:30,1078.75,1078.75,1078.50,1078.50,4,7,11.00
03/24/2005,02:31,1078.50,1078.75,1078.50,1078.50,2,50,52.00
03/24/2005,02:32,1078.50,1078.50,1078.00,1078.25,33,151,184.00
03/24/2005,02:33,1078.25,1078.50,1078.25,1078.25,17,14,31.00
03/24/2005,02:34,1078.25,1078.50,1078.25,1078.50,1,6,7.00
03/24/2005,02:35,1078.25,1078.25,1078.25,1078.25,0,1,1.00
03/24/2005,02:36,1078.50,1078.50,1078.50,1078.50,19,0,19.00
03/24/2005,02:39,1078.50,1078.50,1078.50,1078.50,2,0,2.00
03/24/2005,02:40,1078.50,1078.75,1078.50,1078.75,40,0,40.00
03/24/2005,02:41,1078.50,1078.75,1078.50,1078.75,21,20,41.00
03/24/2005,02:42,1078.50,1078.50,1078.50,1078.50,0,111,111.00
03/24/2005,02:43,1078.50,1078.50,1078.50,1078.50,0,16,16.00
03/24/2005,02:44,1078.50,1078.50,1078.50,1078.50,0,20,20.00
03/24/2005,02:45,1078.50,1078.50,1078.50,1078.50,0,10,10.00
03/24/2005,02:46,1078.50,1078.50,1078.50,1078.50,0,5,5.00
03/24/2005,02:47,1078.50,1078.50,1078.50,1078.50,0,7,7.00
03/24/2005,02:50,1078.50,1078.50,1078.50,1078.50,0,4,4.00
03/24/2005,02:51,1078.50,1079.00,1078.50,1079.00,122,1,123.00
03/24/2005,02:52,1078.75,1078.75,1078.50,1078.50,0,35,35.00
03/24/2005,02:53,1078.50,1078.50,1078.50,1078.50,0,65,65.00
03/24/2005,02:55,1078.75,1078.75,1078.75,1078.75,9,0,9.00
03/24/2005,02:56,1078.75,1078.75,1078.75,1078.75,37,0,37.00
03/24/2005,02:57,1078.75,1079.00,1078.75,1078.75,13,10,23.00
03/24/2005,02:58,1078.75,1078.75,1078.75,1078.75,0,3,3.00
03/24/2005,02:59,1078.75,1078.75,1078.75,1078.75,0,15,15.00
03/24/2005,03:00,1078.50,1078.50,1078.50,1078.50,0,3,3.00
03/24/2005,03:01,1078.50,1078.50,1078.50,1078.50,0,5,5.00
03/24/2005,03:02,1078.50,1078.50,1078.50,1078.50,0,62,62.00
03/24/2005,03:03,1078.50,1078.50,1078.50,1078.50,0,14,14.00
03/24/2005,03:06,1078.25,1078.25,1078.25,1078.25,0,1,1.00
03/24/2005,03:07,1078.25,1078.25,1078.25,1078.25,0,65,65.00
03/24/2005,03:08,1078.25,1078.25,1078.25,1078.25,0,46,46.00
03/24/2005,03:10,1078.25,1078.25,1078.25,1078.25,0,40,40.00
03/24/2005,03:11,1078.50,1078.50,1078.50,1078.50,79,0,79.00
03/24/2005,03:13,1078.50,1078.50,1078.50,1078.50,10,0,10.00
03/24/2005,03:14,1078.75,1078.75,1078.50,1078.75,21,3,24.00
03/24/2005,03:15,1078.75,1079.00,1078.75,1079.00,80,2,82.00
03/24/2005,03:16,1079.00,1079.00,1078.75,1078.75,7,5,12.00
03/24/2005,03:17,1078.75,1079.00,1078.75,1079.00,3,3,6.00
03/24/2005,03:18,1079.00,1079.25,1079.00,1079.00,90,5,95.00
03/24/2005,03:19,1079.00,1079.25,1079.00,1079.00,2,12,14.00
03/24/2005,03:20,1079.00,1079.00,1079.00,1079.00,0,3,3.00
03/24/2005,03:21,1079.00,1079.00,1079.00,1079.00,0,75,75.00
03/24/2005,03:22,1078.75,1079.00,1078.75,1079.00,49,4,53.00
03/24/2005,03:23,1079.00,1079.00,1079.00,1079.00,7,0,7.00
03/24/2005,03:24,1079.00,1079.25,1079.00,1079.25,161,1,162.00
03/24/2005,03:26,1079.00,1079.50,1079.00,1079.50,105,5,110.00
03/24/2005,03:27,1079.25,1079.50,1079.25,1079.25,11,42,53.00
03/24/2005,03:28,1079.25,1079.25,1079.25,1079.25,0,32,32.00
03/24/2005,03:29,1079.25,1079.25,1079.25,1079.25,0,61,61.00
03/24/2005,03:30,1079.25,1079.25,1079.25,1079.25,0,14,14.00
03/24/2005,03:31,1079.00,1079.25,1079.00,1079.25,30,2,32.00
03/24/2005,03:32,1079.25,1079.50,1079.25,1079.25,93,1,94.00
03/24/2005,03:33,1079.25,1079.25,1079.25,1079.25,0,63,63.00
03/24/2005,03:34,1079.25,1079.25,1079.25,1079.25,0,1,1.00
03/24/2005,03:35,1079.25,1079.25,1079.25,1079.25,0,25,25.00
03/24/2005,03:36,1079.00,1079.00,1079.00,1079.00,0,22,22.00
03/24/2005,03:37,1079.00,1079.00,1079.00,1079.00,0,1,1.00
03/24/2005,03:38,1079.00,1079.00,1079.00,1079.00,0,85,85.00
03/24/2005,03:39,1079.00,1079.00,1079.00,1079.00,0,26,26.00
03/24/2005,03:40,1079.00,1079.00,1079.00,1079.00,0,18,18.00
03/24/2005,03:41,1079.00,1079.00,1079.00,1079.00,0,16,16.00
03/24/2005,03:44,1079.00,1079.00,1079.00,1079.00,0,15,15.00
03/24/2005,03:45,1079.00,1079.00,1079.00,1079.00,0,2,2.00
03/24/2005,03:46,1079.00,1079.00,1079.00,1079.00,0,37,37.00
03/24/2005,03:47,1079.00,1079.00,1078.75,1078.75,0,38,38.00
03/24/2005,03:48,1078.75,1078.75,1078.75,1078.75,0,126,126.00
03/24/2005,03:49,1078.75,1078.75,1078.75,1078.75,0,14,14.00
03/24/2005,03:50,1078.75,1078.75,1078.75,1078.75,0,78,78.00
03/24/2005,03:51,1078.75,1078.75,1078.75,1078.75,0,35,35.00
03/24/2005,03:53,1079.00,1079.00,1079.00,1079.00,124,0,124.00
03/24/2005,03:54,1079.00,1079.00,1079.00,1079.00,84,0,84.00
03/24/2005,03:55,1079.00,1079.00,1079.00,1079.00,14,0,14.00
03/24/2005,03:56,1079.00,1079.00,1078.75,1078.75,19,15,34.00
03/24/2005,03:57,1078.75,1078.75,1078.50,1078.75,6,7,13.00
03/24/2005,03:58,1078.75,1078.75,1078.75,1078.75,18,0,18.00
03/24/2005,03:59,1078.75,1078.75,1078.75,1078.75,48,0,48.00
03/24/2005,04:01,1078.75,1078.75,1078.50,1078.50,11,11,22.00
03/24/2005,04:02,1078.75,1078.75,1078.75,1078.75,5,0,5.00
03/24/2005,04:03,1078.75,1078.75,1078.50,1078.50,3,1,4.00
03/24/2005,04:04,1078.75,1078.75,1078.75,1078.75,5,0,5.00
03/24/2005,04:05,1078.50,1078.50,1078.50,1078.50,0,96,96.00
03/24/2005,04:06,1078.50,1078.50,1078.50,1078.50,0,25,25.00
03/24/2005,04:08,1078.25,1078.25,1077.75,1078.00,41,436,477.00
03/24/2005,04:09,1077.75,1077.75,1077.75,1077.75,0,16,16.00
03/24/2005,04:10,1077.75,1078.00,1077.50,1077.75,33,72,105.00
03/24/2005,04:11,1077.75,1077.75,1077.75,1077.75,0,25,25.00
03/24/2005,04:12,1078.00,1078.00,1077.75,1078.00,35,14,49.00
03/24/2005,04:13,1078.00,1078.00,1078.00,1078.00,31,0,31.00
03/24/2005,04:14,1078.00,1078.25,1078.00,1078.25,154,0,154.00
03/24/2005,04:15,1078.25,1078.75,1078.25,1078.75,350,0,350.00
03/24/2005,04:16,1078.75,1078.75,1078.75,1078.75,81,0,81.00
03/24/2005,04:17,1078.75,1078.75,1078.75,1078.75,1,0,1.00
03/24/2005,04:18,1078.75,1079.00,1078.75,1079.00,4,0,4.00
03/24/2005,04:19,1078.75,1078.75,1078.75,1078.75,0,5,5.00
03/24/2005,04:20,1078.75,1078.75,1078.75,1078.75,0,5,5.00
03/24/2005,04:21,1078.75,1078.75,1078.75,1078.75,0,24,24.00
03/24/2005,04:22,1078.50,1078.75,1078.50,1078.75,107,1,108.00
03/24/2005,04:23,1078.75,1078.75,1078.75,1078.75,65,0,65.00
03/24/2005,04:24,1078.75,1078.75,1078.75,1078.75,18,0,18.00
03/24/2005,04:25,1078.75,1078.75,1078.75,1078.75,4,0,4.00
03/24/2005,04:26,1079.00,1079.00,1078.75,1078.75,3,1,4.00
03/24/2005,04:27,1078.75,1078.75,1078.75,1078.75,0,2,2.00
03/24/2005,04:28,1078.75,1078.75,1078.50,1078.75,39,169,208.00
03/24/2005,04:29,1078.75,1079.00,1078.75,1079.00,2,0,2.00
03/24/2005,04:30,1078.75,1078.75,1078.50,1078.75,5,6,11.00
03/24/2005,04:31,1078.75,1078.75,1078.50,1078.50,15,3,18.00
03/24/2005,04:32,1078.75,1078.75,1078.75,1078.75,23,0,23.00
03/24/2005,04:33,1078.75,1078.75,1078.75,1078.75,5,0,5.00
03/24/2005,04:37,1078.75,1079.00,1078.75,1079.00,82,0,82.00
03/24/2005,04:38,1078.75,1078.75,1078.75,1078.75,0,85,85.00
03/24/2005,04:39,1078.75,1078.75,1078.75,1078.75,0,14,14.00
03/24/2005,04:41,1078.75,1078.75,1078.75,1078.75,0,15,15.00
03/24/2005,04:42,1078.75,1078.75,1078.75,1078.75,0,78,78.00
03/24/2005,04:43,1078.75,1079.00,1078.75,1079.00,1,50,51.00
03/24/2005,04:44,1078.75,1078.75,1078.75,1078.75,0,2,2.00
03/24/2005,04:45,1078.75,1078.75,1078.75,1078.75,0,5,5.00
03/24/2005,04:46,1078.75,1079.00,1078.75,1079.00,91,4,95.00
03/24/2005,04:47,1078.75,1079.25,1078.75,1079.25,3,6,9.00
03/24/2005,04:48,1079.00,1079.00,1079.00,1079.00,0,8,8.00
03/24/2005,04:50,1079.00,1079.00,1079.00,1079.00,0,1,1.00
03/24/2005,04:51,1078.75,1078.75,1078.75,1078.75,0,53,53.00
03/24/2005,04:52,1078.75,1079.00,1078.75,1078.75,87,40,127.00
03/24/2005,04:54,1079.00,1079.00,1078.75,1079.00,53,4,57.00
03/24/2005,04:56,1079.00,1079.00,1079.00,1079.00,44,0,44.00
03/24/2005,04:57,1079.00,1079.00,1078.75,1079.00,36,10,46.00
03/24/2005,04:58,1079.00,1079.00,1079.00,1079.00,2,0,2.00
03/24/2005,04:59,1079.00,1079.00,1079.00,1079.00,2,0,2.00
03/24/2005,05:00,1079.00,1079.25,1079.00,1079.25,3,0,3.00
03/24/2005,05:01,1079.00,1079.00,1079.00,1079.00,0,5,5.00
03/24/2005,05:02,1079.00,1079.00,1079.00,1079.00,0,5,5.00
03/24/2005,05:03,1079.00,1079.00,1079.00,1079.00,0,17,17.00
03/24/2005,05:04,1079.00,1079.00,1079.00,1079.00,0,39,39.00
03/24/2005,05:05,1079.00,1079.00,1079.00,1079.00,0,23,23.00
03/24/2005,05:06,1079.25,1079.25,1079.25,1079.25,50,0,50.00
03/24/2005,05:07,1079.00,1079.00,1079.00,1079.00,0,3,3.00
03/24/2005,05:09,1079.00,1079.00,1079.00,1079.00,0,8,8.00
03/24/2005,05:10,1079.25,1079.25,1079.25,1079.25,3,0,3.00
03/24/2005,05:11,1079.25,1079.25,1079.00,1079.00,95,11,106.00
03/24/2005,05:12,1079.25,1079.25,1079.00,1079.00,1,1,2.00
03/24/2005,05:14,1079.25,1079.50,1079.25,1079.50,72,0,72.00
03/24/2005,05:15,1079.25,1079.50,1079.25,1079.25,3,28,31.00
03/24/2005,05:16,1079.25,1079.25,1079.25,1079.25,0,3,3.00
03/24/2005,05:17,1079.00,1079.25,1079.00,1079.25,3,3,6.00
03/24/2005,05:18,1079.25,1079.25,1079.25,1079.25,1,0,1.00
03/24/2005,05:22,1079.00,1079.00,1079.00,1079.00,0,10,10.00
03/24/2005,05:23,1079.00,1079.00,1079.00,1079.00,0,78,78.00
03/24/2005,05:24,1079.00,1079.00,1079.00,1079.00,0,25,25.00
03/24/2005,05:25,1079.00,1079.00,1079.00,1079.00,0,20,20.00
03/24/2005,05:26,1079.00,1079.00,1079.00,1079.00,0,21,21.00
03/24/2005,05:27,1079.00,1079.25,1079.00,1079.00,2,26,28.00
03/24/2005,05:28,1079.00,1079.00,1079.00,1079.00,0,7,7.00
03/24/2005,05:29,1079.00,1079.00,1079.00,1079.00,0,5,5.00
03/24/2005,05:30,1079.00,1079.00,1079.00,1079.00,0,40,40.00
03/24/2005,05:31,1079.00,1079.00,1079.00,1079.00,0,19,19.00
03/24/2005,05:32,1079.00,1079.00,1079.00,1079.00,0,2,2.00
03/24/2005,05:33,1079.00,1079.00,1079.00,1079.00,0,6,6.00
03/24/2005,05:34,1079.00,1079.00,1079.00,1079.00,0,5,5.00
03/24/2005,05:35,1079.00,1079.00,1079.00,1079.00,0,4,4.00
03/24/2005,05:39,1079.25,1079.25,1079.25,1079.25,3,0,3.00
03/24/2005,05:40,1079.25,1079.25,1079.00,1079.00,1,69,70.00
03/24/2005,05:41,1079.00,1079.25,1079.00,1079.25,1,5,6.00
03/24/2005,05:42,1079.00,1079.00,1079.00,1079.00,0,30,30.00
03/24/2005,05:43,1079.00,1079.00,1079.00,1079.00,0,30,30.00
03/24/2005,05:44,1079.00,1079.25,1079.00,1079.00,1,7,8.00
03/24/2005,05:45,1079.00,1079.25,1079.00,1079.00,1,6,7.00
03/24/2005,05:46,1079.00,1079.00,1079.00,1079.00,0,24,24.00
03/24/2005,05:47,1079.00,1079.25,1079.00,1079.25,135,42,177.00
03/24/2005,05:48,1079.25,1079.50,1079.25,1079.50,46,0,46.00
03/24/2005,05:49,1079.50,1079.75,1079.25,1079.25,142,26,168.00
03/24/2005,05:50,1079.50,1079.75,1079.50,1079.50,401,56,457.00
03/24/2005,05:51,1079.50,1079.50,1079.50,1079.50,0,45,45.00
03/24/2005,05:52,1079.50,1079.75,1079.50,1079.75,8,15,23.00
03/24/2005,05:53,1079.75,1080.00,1079.75,1079.75,60,30,90.00
03/24/2005,05:54,1079.75,1080.00,1079.75,1080.00,5,8,13.00
03/24/2005,05:55,1079.75,1079.75,1079.75,1079.75,0,3,3.00
03/24/2005,05:56,1079.75,1079.75,1079.50,1079.50,0,41,41.00
03/24/2005,05:57,1079.75,1079.75,1079.75,1079.75,1,0,1.00
03/24/2005,05:58,1079.75,1079.75,1079.75,1079.75,8,0,8.00
03/24/2005,05:59,1079.50,1079.75,1079.50,1079.75,62,2,64.00
03/24/2005,06:00,1080.00,1080.00,1080.00,1080.00,1,0,1.00
03/24/2005,06:01,1080.00,1080.50,1080.00,1080.50,707,28,735.00
03/24/2005,06:02,1080.50,1080.75,1080.25,1080.50,640,10,650.00
03/24/2005,06:03,1080.75,1081.00,1080.25,1080.25,511,382,893.00
03/24/2005,06:04,1080.25,1080.75,1080.25,1080.50,384,19,403.00
03/24/2005,06:05,1080.50,1080.75,1080.25,1080.25,1,103,104.00
03/24/2005,06:06,1080.25,1080.50,1080.25,1080.50,87,24,111.00
03/24/2005,06:07,1080.50,1080.50,1080.50,1080.50,57,0,57.00
03/24/2005,06:08,1080.50,1080.50,1080.25,1080.25,21,17,38.00
03/24/2005,06:09,1080.25,1080.75,1080.25,1080.50,209,39,248.00
03/24/2005,06:10,1080.50,1080.50,1080.50,1080.50,0,69,69.00
03/24/2005,06:11,1080.50,1080.50,1080.25,1080.50,38,118,156.00
03/24/2005,06:12,1080.50,1080.50,1080.25,1080.25,36,318,354.00
03/24/2005,06:13,1080.25,1080.25,1080.25,1080.25,0,66,66.00
03/24/2005,06:14,1080.00,1080.25,1080.00,1080.25,78,7,85.00
03/24/2005,06:15,1080.00,1080.00,1080.00,1080.00,0,78,78.00
03/24/2005,06:16,1080.00,1080.00,1079.75,1080.00,33,12,45.00
03/24/2005,06:17,1080.00,1080.00,1080.00,1080.00,1,0,1.00
03/24/2005,06:18,1080.00,1080.25,1080.00,1080.25,12,0,12.00
03/24/2005,06:19,1080.00,1080.00,1080.00,1080.00,0,1,1.00
03/24/2005,06:21,1080.25,1080.25,1080.00,1080.00,5,5,10.00
03/24/2005,06:22,1080.00,1080.00,1080.00,1080.00,0,5,5.00
03/24/2005,06:23,1080.00,1080.00,1080.00,1080.00,0,3,3.00
03/24/2005,06:24,1080.00,1080.00,1080.00,1080.00,0,118,118.00
03/24/2005,06:25,1080.00,1080.00,1080.00,1080.00,0,1,1.00
03/24/2005,06:26,1080.00,1080.25,1080.00,1080.25,1,1,2.00
03/24/2005,06:27,1080.25,1080.25,1080.00,1080.25,93,7,100.00
03/24/2005,06:28,1080.25,1080.25,1080.25,1080.25,102,0,102.00
03/24/2005,06:29,1080.25,1080.50,1080.25,1080.50,258,1,259.00
03/24/2005,06:30,1080.50,1080.50,1080.50,1080.50,30,0,30.00
03/24/2005,06:31,1080.50,1080.75,1080.50,1080.75,5,8,13.00
03/24/2005,06:32,1080.75,1080.75,1080.25,1080.25,1,163,164.00
03/24/2005,06:33,1080.25,1080.25,1080.00,1080.00,1,104,105.00
03/24/2005,06:34,1080.25,1080.25,1080.00,1080.00,130,2,132.00
03/24/2005,06:35,1080.25,1080.25,1080.00,1080.00,52,11,63.00
03/24/2005,06:36,1080.25,1080.25,1080.00,1080.25,5,1,6.00
03/24/2005,06:37,1080.00,1080.25,1079.75,1080.00,122,137,259.00
03/24/2005,06:38,1079.75,1080.00,1079.75,1080.00,13,5,18.00
03/24/2005,06:39,1079.75,1080.25,1079.75,1080.00,65,10,75.00
03/24/2005,06:40,1080.25,1080.25,1080.00,1080.00,1,6,7.00
03/24/2005,06:41,1080.25,1080.25,1080.00,1080.00,15,6,21.00
03/24/2005,06:42,1080.00,1080.00,1080.00,1080.00,0,1,1.00
03/24/2005,06:43,1080.25,1080.50,1080.25,1080.25,137,24,161.00
03/24/2005,06:44,1080.25,1080.25,1080.00,1080.25,66,72,138.00
03/24/2005,06:45,1080.25,1080.25,1080.00,1080.00,6,4,10.00
03/24/2005,06:46,1080.00,1080.25,1080.00,1080.00,1,64,65.00
03/24/2005,06:47,1080.00,1080.00,1079.75,1080.00,66,56,122.00
03/24/2005,06:48,1079.75,1080.25,1079.75,1080.00,114,7,121.00
03/24/2005,06:49,1080.25,1080.25,1080.25,1080.25,96,0,96.00
03/24/2005,06:50,1080.25,1080.50,1080.25,1080.50,6,0,6.00
03/24/2005,06:51,1080.25,1080.25,1080.25,1080.25,0,99,99.00
03/24/2005,06:52,1080.25,1080.50,1080.25,1080.25,1,21,22.00
03/24/2005,06:53,1080.50,1080.50,1080.25,1080.25,4,30,34.00
03/24/2005,06:54,1080.25,1080.25,1080.25,1080.25,0,32,32.00
03/24/2005,06:55,1080.25,1080.50,1080.25,1080.50,203,1,204.00
03/24/2005,06:56,1080.25,1080.50,1080.25,1080.50,175,2,177.00
03/24/2005,06:57,1080.50,1080.50,1080.50,1080.50,37,0,37.00
03/24/2005,06:58,1080.50,1080.75,1080.25,1080.50,27,48,75.00
03/24/2005,06:59,1080.50,1080.75,1080.50,1080.75,1,24,25.00
03/24/2005,07:00,1080.75,1081.25,1080.75,1081.00,794,54,848.00
03/24/2005,07:01,1081.00,1081.00,1080.75,1080.75,38,16,54.00
03/24/2005,07:02,1080.75,1081.00,1080.75,1081.00,61,5,66.00
03/24/2005,07:03,1080.75,1081.00,1080.75,1081.00,132,18,150.00
03/24/2005,07:04,1081.00,1081.00,1080.75,1081.00,232,1,233.00
03/24/2005,07:05,1081.00,1081.00,1080.75,1081.00,73,7,80.00
03/24/2005,07:06,1081.00,1081.00,1080.75,1081.00,133,1,134.00
03/24/2005,07:07,1080.75,1081.25,1080.75,1081.00,18,23,41.00
03/24/2005,07:08,1081.00,1081.00,1080.75,1081.00,111,19,130.00
03/24/2005,07:09,1081.00,1081.50,1081.00,1081.25,680,51,731.00
03/24/2005,07:10,1081.25,1081.25,1081.00,1081.00,169,267,436.00
03/24/2005,07:11,1081.00,1081.25,1080.75,1081.00,35,94,129.00
03/24/2005,07:12,1081.00,1081.25,1081.00,1081.25,19,22,41.00
03/24/2005,07:13,1081.00,1081.25,1081.00,1081.25,27,71,98.00
03/24/2005,07:14,1081.00,1081.00,1080.75,1080.75,41,146,187.00
03/24/2005,07:15,1080.75,1081.00,1080.75,1080.75,1,7,8.00
03/24/2005,07:16,1080.75,1080.75,1080.50,1080.50,2,506,508.00
03/24/2005,07:17,1080.50,1080.75,1080.25,1080.50,50,52,102.00
03/24/2005,07:18,1080.50,1080.75,1080.25,1080.75,34,144,178.00
03/24/2005,07:19,1080.50,1080.75,1080.50,1080.75,1,6,7.00
03/24/2005,07:20,1080.50,1080.50,1080.25,1080.25,0,85,85.00
03/24/2005,07:21,1080.25,1080.50,1080.25,1080.25,7,183,190.00
03/24/2005,07:22,1080.25,1080.50,1080.25,1080.50,21,172,193.00
03/24/2005,07:23,1080.50,1080.50,1080.25,1080.25,5,12,17.00
03/24/2005,07:24,1080.25,1080.50,1080.25,1080.25,2,50,52.00
03/24/2005,07:25,1080.25,1080.50,1080.25,1080.50,2,2,4.00
03/24/2005,07:26,1080.50,1080.50,1080.25,1080.25,2,20,22.00
03/24/2005,07:27,1080.25,1080.25,1080.25,1080.25,0,97,97.00
03/24/2005,07:28,1080.00,1080.25,1080.00,1080.25,23,30,53.00
03/24/2005,07:29,1080.25,1080.50,1080.25,1080.25,135,7,142.00
03/24/2005,07:30,1080.25,1080.75,1080.25,1080.50,78,120,198.00
03/24/2005,07:31,1080.50,1080.75,1080.00,1080.00,342,490,832.00
03/24/2005,07:32,1080.00,1081.00,1080.00,1081.00,864,375,1239.00
03/24/2005,07:33,1081.00,1081.25,1080.75,1081.00,623,48,671.00
03/24/2005,07:34,1081.00,1081.25,1080.75,1080.75,66,426,492.00
03/24/2005,07:35,1080.75,1081.00,1080.50,1080.75,126,250,376.00
03/24/2005,07:36,1080.50,1080.75,1080.50,1080.50,10,184,194.00
03/24/2005,07:37,1080.50,1080.75,1080.50,1080.75,63,43,106.00
03/24/2005,07:38,1080.75,1080.75,1080.75,1080.75,83,0,83.00
03/24/2005,07:39,1080.75,1080.75,1080.75,1080.75,2,0,2.00
03/24/2005,07:40,1080.75,1081.00,1080.75,1081.00,209,1,210.00
03/24/2005,07:41,1081.00,1081.00,1080.75,1080.75,31,10,41.00
03/24/2005,07:42,1080.75,1080.75,1080.50,1080.50,15,111,126.00
03/24/2005,07:43,1080.75,1081.00,1080.75,1081.00,67,35,102.00
03/24/2005,07:44,1080.75,1081.75,1080.75,1081.50,950,99,1049.00
03/24/2005,07:45,1081.50,1081.75,1081.25,1081.75,736,55,791.00
03/24/2005,07:46,1081.75,1081.75,1081.50,1081.50,1396,55,1451.00
03/24/2005,07:47,1081.50,1081.75,1081.25,1081.50,42,256,298.00
03/24/2005,07:48,1081.50,1081.50,1081.25,1081.25,2,196,198.00
03/24/2005,07:49,1081.25,1081.50,1081.00,1081.00,42,198,240.00
03/24/2005,07:50,1081.25,1081.25,1081.00,1081.00,40,2,42.00
03/24/2005,07:51,1081.25,1081.25,1081.00,1081.00,1,1,2.00
03/24/2005,07:52,1081.00,1081.25,1081.00,1081.00,2,26,28.00
03/24/2005,07:53,1081.00,1081.00,1081.00,1081.00,0,34,34.00
03/24/2005,07:54,1081.00,1081.25,1081.00,1081.25,40,8,48.00
03/24/2005,07:55,1081.25,1081.25,1081.25,1081.25,18,0,18.00
03/24/2005,07:56,1081.00,1081.00,1081.00,1081.00,0,1,1.00
03/24/2005,07:57,1081.25,1081.25,1081.00,1081.25,258,2,260.00
03/24/2005,07:58,1081.00,1081.25,1081.00,1081.25,4,6,10.00
03/24/2005,07:59,1081.25,1081.25,1081.00,1081.00,1,3,4.00
03/24/2005,08:00,1081.00,1081.00,1081.00,1081.00,0,1,1.00
03/24/2005,08:01,1081.00,1081.25,1081.00,1081.25,1,3,4.00
03/24/2005,08:02,1081.00,1081.25,1081.00,1081.00,1,109,110.00
03/24/2005,08:03,1081.00,1081.00,1080.75,1080.75,0,211,211.00
03/24/2005,08:04,1080.75,1081.25,1080.75,1081.00,186,87,273.00
03/24/2005,08:05,1081.25,1081.25,1080.75,1080.75,6,78,84.00
03/24/2005,08:06,1080.75,1080.75,1080.75,1080.75,0,18,18.00
03/24/2005,08:07,1081.00,1081.00,1081.00,1081.00,12,0,12.00
03/24/2005,08:08,1081.00,1081.00,1080.75,1081.00,22,4,26.00
03/24/2005,08:09,1081.00,1081.25,1081.00,1081.25,259,1,260.00
03/24/2005,08:10,1081.00,1081.25,1081.00,1081.25,1,13,14.00
03/24/2005,08:11,1081.00,1081.25,1081.00,1081.00,1,118,119.00
03/24/2005,08:12,1081.00,1081.25,1080.75,1081.25,65,202,267.00
03/24/2005,08:13,1081.00,1081.00,1080.25,1080.25,0,499,499.00
03/24/2005,08:14,1080.50,1080.75,1080.25,1080.50,262,71,333.00
03/24/2005,08:15,1080.50,1080.75,1080.50,1080.50,31,1,32.00
03/24/2005,08:16,1080.50,1080.75,1080.50,1080.75,155,18,173.00
03/24/2005,08:17,1080.50,1080.75,1080.50,1080.75,50,4,54.00
03/24/2005,08:18,1080.75,1080.75,1080.50,1080.50,2,4,6.00
03/24/2005,08:19,1080.50,1080.50,1080.25,1080.50,1,190,191.00
03/24/2005,08:20,1080.25,1080.50,1080.00,1080.25,65,527,592.00
03/24/2005,08:21,1080.50,1080.50,1080.25,1080.25,2,189,191.00
03/24/2005,08:22,1080.25,1080.75,1080.25,1080.50,257,58,315.00
03/24/2005,08:23,1080.50,1080.50,1080.25,1080.25,0,24,24.00
03/24/2005,08:24,1080.25,1080.50,1080.25,1080.25,9,153,162.00
03/24/2005,08:25,1080.50,1080.50,1080.25,1080.50,11,9,20.00
03/24/2005,08:26,1080.50,1080.50,1080.25,1080.50,107,1,108.00
03/24/2005,08:27,1080.50,1080.50,1080.25,1080.50,24,106,130.00
03/24/2005,08:28,1080.50,1080.50,1080.00,1080.25,120,194,314.00
03/24/2005,08:29,1080.25,1080.25,1080.00,1080.00,19,337,356.00
03/24/2005,08:30,1080.00,1080.25,1080.00,1080.00,53,211,264.00
03/24/2005,08:31,1080.00,1080.25,1078.75,1079.50,4023,3813,7836.00
03/24/2005,08:32,1079.50,1079.50,1079.00,1079.25,1704,1806,3510.00
03/24/2005,08:33,1079.00,1079.50,1078.75,1079.50,3002,2841,5843.00
03/24/2005,08:34,1079.50,1080.50,1079.25,1080.25,4585,1015,5600.00
03/24/2005,08:35,1080.25,1080.75,1080.25,1080.50,2611,1043,3654.00
03/24/2005,08:36,1080.75,1080.75,1080.00,1080.25,1855,3354,5209.00
03/24/2005,08:37,1080.25,1080.50,1080.00,1080.00,1167,1425,2592.00
03/24/2005,08:38,1080.00,1081.00,1080.00,1080.75,1974,470,2444.00
03/24/2005,08:39,1080.75,1081.25,1080.50,1081.00,940,2253,3193.00
03/24/2005,08:40,1081.25,1081.50,1080.75,1080.75,2997,1510,4507.00
03/24/2005,08:41,1080.75,1081.25,1080.50,1081.25,2490,1006,3496.00
03/24/2005,08:42,1081.00,1081.50,1081.00,1081.25,1509,1998,3507.00
03/24/2005,08:43,1081.25,1081.25,1080.75,1081.00,1049,1355,2404.00
03/24/2005,08:44,1081.00,1081.75,1081.00,1081.25,3513,1159,4672.00
03/24/2005,08:45,1081.25,1081.50,1080.50,1080.50,1507,1861,3368.00
03/24/2005,08:46,1080.75,1080.75,1080.00,1080.25,1351,3165,4516.00
03/24/2005,08:47,1080.50,1081.00,1080.25,1080.75,635,114,749.00
03/24/2005,08:48,1080.75,1082.00,1080.75,1082.00,4334,825,5159.00
03/24/2005,08:49,1082.00,1082.25,1081.50,1081.50,2168,2120,4288.00
03/24/2005,08:50,1081.75,1082.00,1081.00,1081.00,1497,2531,4028.00
03/24/2005,08:51,1081.00,1082.25,1081.00,1081.75,2022,377,2399.00
03/24/2005,08:52,1081.75,1082.00,1081.75,1081.75,102,917,1019.00
03/24/2005,08:53,1082.00,1082.00,1081.50,1082.00,214,490,704.00
03/24/2005,08:54,1081.75,1082.25,1081.75,1082.25,1277,309,1586.00
03/24/2005,08:55,1082.25,1082.50,1081.75,1082.25,1026,1099,2125.00
03/24/2005,08:56,1082.00,1082.50,1081.75,1082.00,825,1162,1987.00
03/24/2005,08:57,1081.75,1082.00,1081.50,1081.75,562,1092,1654.00
03/24/2005,08:58,1081.75,1082.25,1081.75,1082.25,498,265,763.00
03/24/2005,08:59,1082.25,1082.25,1081.50,1081.75,1226,1489,2715.00
03/24/2005,09:00,1081.75,1082.50,1081.75,1082.25,916,324,1240.00
03/24/2005,09:01,1082.25,1083.00,1082.25,1082.75,5586,1116,6702.00
03/24/2005,09:02,1082.75,1083.50,1082.50,1083.25,4409,875,5284.00
03/24/2005,09:03,1083.25,1083.75,1083.00,1083.25,1923,2084,4007.00
03/24/2005,09:04,1083.00,1083.25,1082.25,1082.25,757,3406,4163.00
03/24/2005,09:05,1082.25,1083.00,1082.00,1082.75,2016,1837,3853.00
03/24/2005,09:06,1082.75,1082.75,1082.00,1082.25,795,2589,3384.00
03/24/2005,09:07,1082.25,1083.50,1082.25,1083.00,2669,1873,4542.00
03/24/2005,09:08,1083.00,1083.25,1082.25,1082.50,313,1945,2258.00
03/24/2005,09:09,1082.25,1082.50,1082.25,1082.25,219,186,405.00
03/24/2005,09:10,1082.25,1083.00,1082.25,1082.50,1207,1216,2423.00
03/24/2005,09:11,1082.50,1083.00,1082.25,1082.75,1021,522,1543.00
03/24/2005,09:12,1082.50,1082.75,1082.00,1082.00,108,1510,1618.00
03/24/2005,09:13,1082.00,1082.50,1082.00,1082.50,1804,898,2702.00
03/24/2005,09:14,1082.25,1082.50,1082.00,1082.25,340,1226,1566.00
03/24/2005,09:15,1082.25,1082.25,1081.75,1082.00,1067,561,1628.00
03/24/2005,09:16,1081.75,1082.00,1081.25,1081.50,458,2474,2932.00
03/24/2005,09:17,1081.50,1082.00,1081.25,1081.50,1620,573,2193.00
03/24/2005,09:18,1081.50,1081.75,1080.75,1081.50,1497,2364,3861.00
03/24/2005,09:19,1081.50,1082.00,1081.25,1082.00,971,304,1275.00
03/24/2005,09:20,1082.00,1082.25,1081.75,1081.75,587,485,1072.00
03/24/2005,09:21,1081.75,1082.25,1081.50,1081.75,797,1712,2509.00
03/24/2005,09:22,1081.75,1082.25,1081.50,1081.75,891,592,1483.00
03/24/2005,09:23,1082.00,1082.00,1081.25,1081.50,398,679,1077.00
03/24/2005,09:24,1081.50,1081.50,1080.75,1081.00,381,1500,1881.00
03/24/2005,09:25,1081.00,1081.50,1081.00,1081.50,1314,250,1564.00
03/24/2005,09:26,1081.25,1081.50,1081.00,1081.00,224,620,844.00
03/24/2005,09:27,1081.00,1081.75,1081.00,1081.50,1032,825,1857.00
03/24/2005,09:28,1081.75,1082.00,1081.50,1082.00,944,387,1331.00
03/24/2005,09:29,1082.00,1082.50,1081.75,1082.50,1108,548,1656.00
03/24/2005,09:30,1082.25,1082.75,1082.00,1082.50,975,1661,2636.00
03/24/2005,09:31,1082.75,1083.50,1082.75,1083.50,2842,1910,4752.00
03/24/2005,09:32,1083.50,1083.75,1083.00,1083.25,2935,1428,4363.00
03/24/2005,09:33,1083.25,1083.25,1082.50,1082.50,832,1576,2408.00
03/24/2005,09:34,1082.75,1082.75,1082.50,1082.50,119,54,173.00
03/24/2005,09:35,1082.75,1082.75,1082.00,1082.00,992,2081,3073.00
03/24/2005,09:36,1082.25,1082.50,1081.50,1082.50,1650,1818,3468.00
03/24/2005,09:37,1082.50,1083.25,1082.25,1083.00,2474,838,3312.00
03/24/2005,09:38,1083.25,1083.25,1082.00,1082.25,82,1784,1866.00
03/24/2005,09:39,1082.25,1082.50,1082.00,1082.25,1324,1051,2375.00
03/24/2005,09:40,1082.25,1082.75,1082.00,1082.25,644,1082,1726.00
03/24/2005,09:41,1082.50,1082.50,1081.75,1081.75,252,1580,1832.00
03/24/2005,09:42,1081.75,1082.25,1081.75,1082.25,481,97,578.00
03/24/2005,09:43,1082.25,1082.25,1081.75,1081.75,77,667,744.00
03/24/2005,09:44,1081.75,1082.50,1081.75,1082.25,1505,211,1716.00
03/24/2005,09:45,1082.50,1082.75,1082.25,1082.75,1626,466,2092.00
03/24/2005,09:46,1082.75,1082.75,1081.50,1081.75,443,1958,2401.00
03/24/2005,09:47,1081.75,1082.25,1081.50,1082.00,420,514,934.00
03/24/2005,09:48,1082.25,1082.75,1082.00,1082.50,785,172,957.00
03/24/2005,09:49,1082.50,1082.75,1081.75,1082.00,182,1131,1313.00
03/24/2005,09:50,1082.00,1082.25,1081.75,1081.75,29,906,935.00
03/24/2005,09:51,1082.00,1082.75,1082.00,1082.25,1261,41,1302.00
03/24/2005,09:52,1082.25,1082.50,1082.00,1082.25,10,513,523.00
03/24/2005,09:53,1082.00,1082.25,1081.50,1081.50,3,976,979.00
03/24/2005,09:54,1081.75,1082.25,1081.75,1082.00,656,264,920.00
03/24/2005,09:55,1082.25,1082.75,1082.00,1082.50,832,57,889.00
03/24/2005,09:56,1082.25,1082.50,1082.00,1082.25,229,147,376.00
03/24/2005,09:57,1082.25,1082.25,1081.75,1082.00,279,255,534.00
03/24/2005,09:58,1081.75,1082.25,1081.50,1082.00,634,1271,1905.00
03/24/2005,09:59,1081.75,1082.25,1081.75,1082.00,357,156,513.00
03/24/2005,10:00,1082.00,1082.25,1081.75,1081.75,215,48,263.00
03/24/2005,10:01,1082.00,1082.00,1081.00,1081.25,394,2180,2574.00
03/24/2005,10:02,1081.25,1081.50,1081.00,1081.00,199,958,1157.00
03/24/2005,10:03,1081.25,1081.25,1080.75,1081.00,636,1441,2077.00
03/24/2005,10:04,1081.25,1081.25,1080.75,1081.25,213,256,469.00
03/24/2005,10:05,1081.00,1081.25,1080.75,1081.00,302,801,1103.00
03/24/2005,10:06,1081.25,1081.25,1080.25,1080.25,315,3137,3452.00
03/24/2005,10:07,1080.25,1080.50,1078.75,1079.75,2750,7611,10361.00
03/24/2005,10:08,1080.00,1080.00,1079.00,1079.50,1378,3159,4537.00
03/24/2005,10:09,1079.25,1080.00,1079.25,1079.75,1072,1650,2722.00
03/24/2005,10:10,1079.75,1080.00,1079.25,1079.75,1778,1029,2807.00
03/24/2005,10:11,1079.75,1079.75,1079.50,1079.50,297,44,341.00
03/24/2005,10:12,1079.50,1080.00,1079.25,1079.75,1135,570,1705.00
03/24/2005,10:13,1080.00,1080.00,1079.50,1079.75,235,835,1070.00
03/24/2005,10:14,1079.75,1079.75,1079.00,1079.75,966,1380,2346.00
03/24/2005,10:15,1079.50,1079.75,1079.25,1079.25,187,500,687.00
03/24/2005,10:16,1079.25,1080.00,1079.25,1079.50,1118,602,1720.00
03/24/2005,10:17,1079.75,1079.75,1079.25,1079.50,106,464,570.00
03/24/2005,10:18,1079.50,1079.75,1079.25,1079.25,85,650,735.00
03/24/2005,10:19,1079.25,1079.50,1079.00,1079.50,243,908,1151.00
03/24/2005,10:20,1079.50,1079.75,1079.50,1079.50,101,271,372.00
03/24/2005,10:21,1079.75,1080.25,1079.50,1079.75,1254,621,1875.00
03/24/2005,10:22,1080.00,1080.25,1079.75,1080.00,499,396,895.00
03/24/2005,10:23,1080.00,1080.50,1079.75,1080.50,1415,116,1531.00
03/24/2005,10:24,1080.50,1080.50,1080.00,1080.25,417,617,1034.00
03/24/2005,10:25,1080.25,1080.50,1080.00,1080.00,494,276,770.00
03/24/2005,10:26,1080.00,1080.25,1080.00,1080.00,126,1024,1150.00
03/24/2005,10:27,1080.00,1080.25,1079.75,1080.25,163,53,216.00
03/24/2005,10:28,1080.25,1080.25,1079.75,1080.00,257,531,788.00
03/24/2005,10:29,1079.75,1080.50,1079.75,1080.25,751,491,1242.00
03/24/2005,10:30,1080.25,1080.50,1080.00,1080.00,26,274,300.00
03/24/2005,10:31,1080.00,1080.25,1079.75,1080.00,179,295,474.00
03/24/2005,10:32,1080.00,1080.25,1080.00,1080.00,8,72,80.00
03/24/2005,10:33,1080.25,1080.25,1080.00,1080.00,163,38,201.00
03/24/2005,10:34,1080.25,1080.75,1080.25,1080.75,1964,49,2013.00
03/24/2005,10:35,1080.50,1081.25,1080.50,1081.00,2158,739,2897.00
03/24/2005,10:36,1081.25,1081.25,1080.50,1080.75,355,892,1247.00
03/24/2005,10:37,1080.50,1081.25,1080.50,1081.00,1078,40,1118.00
03/24/2005,10:38,1081.00,1081.25,1080.50,1080.75,158,664,822.00
03/24/2005,10:39,1080.50,1081.00,1080.50,1081.00,267,25,292.00
03/24/2005,10:40,1081.00,1081.00,1080.75,1081.00,49,57,106.00
03/24/2005,10:41,1081.00,1081.00,1080.75,1081.00,95,22,117.00
03/24/2005,10:42,1080.75,1081.00,1080.75,1081.00,306,143,449.00
03/24/2005,10:43,1080.75,1081.25,1080.75,1081.00,215,213,428.00
03/24/2005,10:44,1081.00,1081.00,1080.25,1080.25,35,951,986.00
03/24/2005,10:45,1080.50,1080.75,1080.25,1080.75,287,91,378.00
03/24/2005,10:46,1080.75,1082.00,1080.50,1081.75,3933,1585,5518.00
03/24/2005,10:47,1081.75,1081.75,1081.25,1081.25,329,466,795.00
03/24/2005,10:48,1081.25,1081.75,1080.75,1081.00,453,1363,1816.00
03/24/2005,10:49,1081.00,1081.25,1080.25,1081.00,673,1342,2015.00
03/24/2005,10:50,1081.00,1081.25,1080.75,1081.00,20,597,617.00
03/24/2005,10:51,1080.75,1081.25,1080.50,1080.50,119,625,744.00
03/24/2005,10:52,1080.75,1081.50,1080.25,1081.50,1157,501,1658.00
03/24/2005,10:53,1081.25,1081.50,1080.75,1080.75,113,371,484.00
03/24/2005,10:54,1081.00,1081.50,1081.00,1081.25,573,36,609.00
03/24/2005,10:55,1081.00,1081.25,1081.00,1081.00,49,308,357.00
03/24/2005,10:56,1081.00,1081.00,1080.25,1080.75,453,670,1123.00
03/24/2005,10:57,1080.50,1080.75,1080.25,1080.50,100,581,681.00
03/24/2005,10:58,1080.50,1080.75,1080.25,1080.75,275,25,300.00
03/24/2005,10:59,1080.50,1081.00,1080.50,1080.75,526,127,653.00
03/24/2005,11:00,1081.00,1081.00,1080.50,1080.75,209,202,411.00
03/24/2005,11:01,1080.75,1081.00,1080.50,1081.00,163,19,182.00
03/24/2005,11:02,1080.75,1081.00,1080.75,1080.75,1,48,49.00
03/24/2005,11:03,1081.00,1081.00,1080.75,1080.75,196,405,601.00
03/24/2005,11:04,1080.75,1080.75,1080.50,1080.75,15,859,874.00
03/24/2005,11:05,1080.75,1081.00,1080.50,1081.00,1088,33,1121.00
03/24/2005,11:06,1081.00,1081.50,1081.00,1081.25,553,537,1090.00
03/24/2005,11:07,1081.00,1081.25,1081.00,1081.00,40,123,163.00
03/24/2005,11:08,1081.00,1081.25,1080.75,1081.00,260,437,697.00
03/24/2005,11:09,1081.25,1082.00,1081.00,1081.50,2406,314,2720.00
03/24/2005,11:10,1081.50,1082.00,1081.50,1081.75,409,502,911.00
03/24/2005,11:11,1081.75,1081.75,1081.50,1081.75,332,224,556.00
03/24/2005,11:12,1081.75,1082.50,1081.50,1082.25,2181,517,2698.00
03/24/2005,11:13,1082.25,1082.75,1082.00,1082.25,859,568,1427.00
03/24/2005,11:14,1082.25,1082.50,1082.00,1082.50,286,447,733.00
03/24/2005,11:15,1082.50,1082.50,1082.25,1082.50,371,370,741.00
03/24/2005,11:16,1082.25,1082.50,1082.00,1082.00,45,204,249.00
03/24/2005,11:17,1082.00,1082.50,1082.00,1082.25,235,110,345.00
03/24/2005,11:18,1082.25,1082.50,1082.00,1082.25,181,329,510.00
03/24/2005,11:19,1082.25,1082.50,1081.75,1082.00,212,737,949.00
03/24/2005,11:20,1082.00,1082.50,1082.00,1082.25,249,242,491.00
03/24/2005,11:21,1082.25,1082.25,1082.00,1082.25,98,21,119.00
03/24/2005,11:22,1082.00,1082.25,1082.00,1082.25,9,37,46.00
03/24/2005,11:23,1082.25,1082.50,1082.00,1082.25,344,131,475.00
03/24/2005,11:24,1082.25,1082.50,1082.25,1082.25,16,84,100.00
03/24/2005,11:25,1082.25,1082.50,1082.00,1082.25,121,185,306.00
03/24/2005,11:26,1082.00,1082.50,1082.00,1082.25,244,152,396.00
03/24/2005,11:27,1082.50,1082.50,1082.25,1082.25,340,353,693.00
03/24/2005,11:28,1082.25,1082.50,1082.00,1082.50,1195,224,1419.00
03/24/2005,11:29,1082.50,1083.25,1082.25,1083.00,1840,932,2772.00
03/24/2005,11:30,1083.25,1083.25,1082.50,1082.75,199,706,905.00
03/24/2005,11:31,1082.75,1082.75,1082.50,1082.75,354,65,419.00
03/24/2005,11:32,1082.75,1083.00,1082.50,1082.75,178,226,404.00
03/24/2005,11:33,1082.75,1083.00,1082.50,1082.75,305,41,346.00
03/24/2005,11:34,1082.75,1082.75,1082.50,1082.50,4,33,37.00
03/24/2005,11:35,1082.50,1083.00,1082.25,1082.50,653,547,1200.00
03/24/2005,11:36,1082.75,1083.00,1082.50,1082.75,403,57,460.00
03/24/2005,11:37,1083.00,1083.00,1082.50,1082.75,168,400,568.00
03/24/2005,11:38,1083.00,1083.50,1083.00,1083.50,1255,220,1475.00
03/24/2005,11:39,1083.50,1085.50,1083.25,1085.25,9412,1362,10774.00
03/24/2005,11:40,1085.25,1085.50,1084.50,1084.75,2215,1927,4142.00
03/24/2005,11:41,1084.75,1085.00,1084.50,1084.50,238,1225,1463.00
03/24/2005,11:42,1084.50,1084.75,1084.25,1084.50,131,674,805.00
03/24/2005,11:43,1084.25,1084.75,1084.25,1084.50,803,990,1793.00
03/24/2005,11:44,1084.50,1084.50,1084.25,1084.25,25,51,76.00
03/24/2005,11:45,1084.25,1085.00,1084.25,1084.75,813,137,950.00
03/24/2005,11:46,1084.75,1085.25,1084.50,1084.75,1197,794,1991.00
03/24/2005,11:47,1084.50,1084.75,1084.25,1084.25,259,797,1056.00
03/24/2005,11:48,1084.25,1084.75,1084.25,1084.50,433,766,1199.00
03/24/2005,11:49,1084.50,1084.50,1084.25,1084.25,167,208,375.00
03/24/2005,11:50,1084.25,1084.50,1084.25,1084.25,405,354,759.00
03/24/2005,11:51,1084.25,1084.50,1084.00,1084.00,261,272,533.00
03/24/2005,11:52,1084.25,1084.25,1084.00,1084.25,144,45,189.00
03/24/2005,11:53,1084.25,1084.50,1084.00,1084.00,447,344,791.00
03/24/2005,11:54,1084.25,1084.25,1083.00,1083.00,306,3250,3556.00
03/24/2005,11:55,1083.00,1083.75,1083.00,1083.50,1133,343,1476.00
03/24/2005,11:56,1083.50,1083.50,1083.25,1083.25,236,575,811.00
03/24/2005,11:57,1083.25,1084.00,1083.25,1083.75,474,492,966.00
03/24/2005,11:58,1083.75,1083.75,1083.25,1083.50,13,462,475.00
03/24/2005,11:59,1083.50,1083.50,1083.25,1083.25,96,65,161.00
03/24/2005,12:00,1083.50,1083.50,1083.25,1083.50,66,145,211.00
03/24/2005,12:01,1083.50,1083.50,1083.00,1083.25,37,254,291.00
03/24/2005,12:02,1083.25,1083.25,1083.00,1083.00,62,84,146.00
03/24/2005,12:03,1083.00,1083.25,1083.00,1083.00,175,32,207.00
03/24/2005,12:04,1083.25,1083.50,1083.00,1083.25,360,29,389.00
03/24/2005,12:05,1083.50,1083.50,1083.25,1083.25,431,455,886.00
03/24/2005,12:06,1083.25,1083.50,1083.00,1083.25,30,259,289.00
03/24/2005,12:07,1083.25,1083.50,1083.25,1083.50,228,2,230.00
03/24/2005,12:08,1083.50,1083.50,1083.00,1083.25,20,302,322.00
03/24/2005,12:09,1083.00,1083.25,1082.75,1083.25,302,567,869.00
03/24/2005,12:10,1083.25,1083.50,1083.00,1083.25,432,42,474.00
03/24/2005,12:11,1083.25,1083.25,1083.00,1083.25,50,204,254.00
03/24/2005,12:12,1083.25,1083.50,1083.00,1083.25,248,259,507.00
03/24/2005,12:13,1083.00,1083.50,1083.00,1083.00,280,224,504.00
03/24/2005,12:14,1083.00,1083.25,1083.00,1083.00,20,23,43.00
03/24/2005,12:15,1083.00,1083.00,1082.00,1082.25,235,3070,3305.00
03/24/2005,12:16,1082.25,1082.50,1082.00,1082.50,507,224,731.00
03/24/2005,12:17,1082.50,1082.75,1082.25,1082.75,613,63,676.00
03/24/2005,12:18,1082.75,1082.75,1082.25,1082.50,182,145,327.00
03/24/2005,12:19,1082.75,1082.75,1082.50,1082.75,111,167,278.00
03/24/2005,12:20,1082.75,1082.75,1082.50,1082.50,4,11,15.00
03/24/2005,12:21,1082.50,1082.75,1082.50,1082.75,12,24,36.00
03/24/2005,12:22,1082.50,1082.75,1082.50,1082.50,26,10,36.00
03/24/2005,12:23,1082.50,1082.75,1082.25,1082.50,474,441,915.00
03/24/2005,12:24,1082.50,1083.25,1082.50,1083.00,704,227,931.00
03/24/2005,12:25,1082.75,1083.00,1082.50,1082.75,285,509,794.00
03/24/2005,12:26,1083.00,1083.00,1082.75,1082.75,46,463,509.00
03/24/2005,12:27,1082.50,1082.75,1082.50,1082.75,525,2,527.00
03/24/2005,12:28,1082.75,1083.00,1082.75,1082.75,71,64,135.00
03/24/2005,12:29,1082.75,1083.00,1082.50,1082.50,33,420,453.00
03/24/2005,12:30,1082.50,1082.75,1082.25,1082.50,372,319,691.00
03/24/2005,12:31,1082.75,1082.75,1082.25,1082.50,85,523,608.00
03/24/2005,12:32,1082.50,1082.75,1082.50,1082.75,39,131,170.00
03/24/2005,12:33,1082.50,1082.75,1082.25,1082.50,587,545,1132.00
03/24/2005,12:34,1082.75,1083.00,1082.50,1082.75,688,52,740.00
03/24/2005,12:35,1083.00,1083.00,1082.50,1082.75,715,264,979.00
03/24/2005,12:36,1082.75,1083.25,1082.75,1083.00,622,286,908.00
03/24/2005,12:37,1083.00,1083.25,1083.00,1083.00,17,201,218.00
03/24/2005,12:38,1083.25,1083.25,1082.75,1083.00,252,275,527.00
03/24/2005,12:39,1083.00,1083.25,1083.00,1083.00,9,341,350.00
03/24/2005,12:40,1083.00,1083.00,1082.75,1083.00,41,177,218.00
03/24/2005,12:41,1082.75,1083.00,1082.75,1082.75,243,502,745.00
03/24/2005,12:42,1082.75,1083.00,1082.75,1082.75,1,169,170.00
03/24/2005,12:43,1082.75,1083.00,1082.75,1082.75,9,330,339.00
03/24/2005,12:44,1082.75,1082.75,1082.50,1082.50,6,266,272.00
03/24/2005,12:45,1082.50,1082.50,1082.25,1082.25,0,434,434.00
03/24/2005,12:46,1082.25,1082.50,1082.25,1082.25,58,92,150.00
03/24/2005,12:47,1082.50,1082.50,1082.25,1082.25,400,195,595.00
03/24/2005,12:48,1082.25,1082.25,1082.00,1082.25,390,484,874.00
03/24/2005,12:49,1082.00,1082.50,1082.00,1082.25,452,191,643.00
03/24/2005,12:50,1082.25,1082.50,1082.00,1082.00,729,253,982.00
03/24/2005,12:51,1082.25,1082.25,1082.00,1082.00,796,314,1110.00
03/24/2005,12:52,1082.00,1082.25,1081.75,1081.75,541,429,970.00
03/24/2005,12:53,1082.00,1082.25,1081.75,1082.00,194,38,232.00
03/24/2005,12:54,1082.00,1082.25,1081.25,1081.25,149,2367,2516.00
03/24/2005,12:55,1081.25,1081.50,1081.00,1081.50,2444,1694,4138.00
03/24/2005,12:56,1081.50,1081.50,1080.75,1081.50,629,1599,2228.00
03/24/2005,12:57,1081.25,1082.00,1081.00,1082.00,1262,795,2057.00
03/24/2005,12:58,1082.00,1082.00,1081.75,1082.00,285,132,417.00
03/24/2005,12:59,1082.00,1082.00,1081.50,1081.50,301,641,942.00
03/24/2005,13:00,1081.50,1081.75,1081.50,1081.75,329,125,454.00
03/24/2005,13:01,1081.50,1082.00,1081.50,1082.00,423,152,575.00
03/24/2005,13:02,1082.00,1082.00,1081.75,1082.00,115,143,258.00
03/24/2005,13:03,1081.75,1082.00,1081.75,1081.75,39,126,165.00
03/24/2005,13:04,1082.00,1082.00,1081.50,1081.50,48,269,317.00
03/24/2005,13:05,1081.75,1082.00,1081.50,1081.75,667,424,1091.00
03/24/2005,13:06,1081.75,1082.25,1081.50,1082.25,694,348,1042.00
03/24/2005,13:07,1082.00,1082.25,1082.00,1082.00,52,198,250.00
03/24/2005,13:08,1082.00,1082.25,1082.00,1082.00,10,463,473.00
03/24/2005,13:09,1082.00,1082.75,1082.00,1082.75,1365,72,1437.00
03/24/2005,13:10,1082.75,1082.75,1082.50,1082.50,76,92,168.00
03/24/2005,13:11,1082.50,1082.75,1082.50,1082.50,254,401,655.00
03/24/2005,13:12,1082.50,1083.00,1082.50,1082.75,597,230,827.00
03/24/2005,13:13,1082.75,1083.50,1082.50,1083.00,2837,277,3114.00
03/24/2005,13:14,1083.25,1084.25,1083.00,1084.00,3419,1215,4634.00
03/24/2005,13:15,1084.00,1084.25,1083.75,1083.75,187,1710,1897.00
03/24/2005,13:16,1083.75,1084.00,1083.50,1083.75,474,992,1466.00
03/24/2005,13:17,1083.50,1083.75,1083.00,1083.50,739,1071,1810.00
03/24/2005,13:18,1083.50,1083.75,1083.25,1083.50,750,176,926.00
03/24/2005,13:19,1083.50,1083.50,1083.00,1083.25,474,373,847.00
03/24/2005,13:20,1083.00,1083.50,1083.00,1083.25,472,37,509.00
03/24/2005,13:21,1083.25,1083.50,1082.50,1082.50,474,1738,2212.00
03/24/2005,13:22,1082.50,1082.75,1082.25,1082.50,916,1033,1949.00
03/24/2005,13:23,1082.50,1082.75,1082.25,1082.50,284,358,642.00
03/24/2005,13:24,1082.50,1082.75,1082.25,1082.50,235,233,468.00
03/24/2005,13:25,1082.50,1082.75,1082.50,1082.75,662,364,1026.00
03/24/2005,13:26,1082.75,1083.00,1082.50,1082.75,297,176,473.00
03/24/2005,13:27,1082.75,1082.75,1082.50,1082.75,157,57,214.00
03/24/2005,13:28,1082.75,1082.75,1082.50,1082.50,127,17,144.00
03/24/2005,13:29,1082.50,1082.75,1082.50,1082.75,21,47,68.00
03/24/2005,13:30,1082.75,1082.75,1082.50,1082.50,22,33,55.00
03/24/2005,13:31,1082.50,1083.00,1082.50,1082.75,265,123,388.00
03/24/2005,13:32,1082.75,1082.75,1082.00,1082.25,33,1554,1587.00
03/24/2005,13:33,1082.25,1082.25,1081.75,1082.25,915,811,1726.00
03/24/2005,13:34,1082.00,1082.25,1082.00,1082.25,46,42,88.00
03/24/2005,13:35,1082.00,1082.50,1082.00,1082.25,724,591,1315.00
03/24/2005,13:36,1082.00,1082.50,1081.75,1082.25,405,217,622.00
03/24/2005,13:37,1082.25,1082.75,1082.25,1082.50,413,20,433.00
03/24/2005,13:38,1082.50,1082.50,1082.25,1082.50,92,313,405.00
03/24/2005,13:39,1082.50,1082.75,1082.50,1082.50,147,70,217.00
03/24/2005,13:40,1082.75,1082.75,1082.50,1082.50,1,99,100.00
03/24/2005,13:41,1082.50,1082.50,1082.25,1082.25,1,27,28.00
03/24/2005,13:42,1082.50,1082.50,1081.75,1081.75,281,1514,1795.00
03/24/2005,13:43,1082.00,1082.25,1081.50,1082.00,963,593,1556.00
03/24/2005,13:44,1082.25,1082.50,1082.00,1082.25,276,59,335.00
03/24/2005,13:45,1082.25,1082.50,1082.00,1082.00,52,357,409.00
03/24/2005,13:46,1082.00,1082.00,1081.75,1081.75,189,677,866.00
03/24/2005,13:47,1081.75,1082.00,1081.50,1081.75,79,1451,1530.00
03/24/2005,13:48,1081.75,1082.00,1081.75,1082.00,44,93,137.00
03/24/2005,13:49,1081.75,1082.00,1081.50,1081.75,31,364,395.00
03/24/2005,13:50,1081.75,1081.75,1081.50,1081.75,70,208,278.00
03/24/2005,13:51,1081.75,1081.75,1081.00,1081.00,372,2799,3171.00
03/24/2005,13:52,1081.25,1081.50,1081.00,1081.25,806,496,1302.00
03/24/2005,13:53,1081.00,1081.50,1081.00,1081.25,114,1299,1413.00
03/24/2005,13:54,1081.25,1081.50,1081.25,1081.50,44,270,314.00
03/24/2005,13:55,1081.50,1081.75,1081.25,1081.50,484,242,726.00
03/24/2005,13:56,1081.50,1081.75,1081.50,1081.75,68,329,397.00
03/24/2005,13:57,1081.75,1082.25,1081.50,1082.00,971,521,1492.00
03/24/2005,13:58,1082.00,1082.00,1081.75,1081.75,218,63,281.00
03/24/2005,13:59,1081.75,1082.25,1081.75,1082.25,619,61,680.00
03/24/2005,14:00,1082.00,1082.50,1082.00,1082.25,931,265,1196.00
03/24/2005,14:01,1082.50,1082.50,1082.25,1082.25,483,301,784.00
03/24/2005,14:02,1082.25,1082.50,1082.00,1082.00,6,329,335.00
03/24/2005,14:03,1082.00,1082.25,1081.50,1082.00,318,983,1301.00
03/24/2005,14:04,1082.00,1082.00,1081.50,1081.75,163,419,582.00
03/24/2005,14:05,1081.75,1082.00,1081.25,1081.50,123,734,857.00
03/24/2005,14:06,1081.25,1081.75,1080.75,1081.00,334,1815,2149.00
03/24/2005,14:07,1080.75,1081.00,1079.75,1080.00,1985,5322,7307.00
03/24/2005,14:08,1080.00,1080.00,1079.50,1080.00,1892,1356,3248.00
03/24/2005,14:09,1079.75,1080.00,1079.75,1080.00,531,253,784.00
03/24/2005,14:10,1080.00,1080.00,1079.50,1079.75,1969,886,2855.00
03/24/2005,14:11,1080.00,1080.00,1079.25,1079.25,462,1700,2162.00
03/24/2005,14:12,1079.25,1079.75,1079.00,1079.75,1116,1978,3094.00
03/24/2005,14:13,1079.75,1080.00,1079.50,1080.00,472,90,562.00
03/24/2005,14:14,1080.00,1080.00,1079.50,1079.75,66,756,822.00
03/24/2005,14:15,1079.50,1080.25,1079.50,1080.00,856,369,1225.00
03/24/2005,14:16,1080.00,1080.25,1080.00,1080.25,662,1244,1906.00
03/24/2005,14:17,1080.25,1080.25,1080.00,1080.25,546,74,620.00
03/24/2005,14:18,1080.25,1080.50,1080.00,1080.25,401,201,602.00
03/24/2005,14:19,1080.25,1080.25,1079.75,1080.00,69,1207,1276.00
03/24/2005,14:20,1079.75,1080.00,1079.50,1079.75,644,853,1497.00
03/24/2005,14:21,1079.75,1079.75,1079.50,1079.50,463,1101,1564.00
03/24/2005,14:22,1079.50,1079.75,1079.50,1079.75,150,1249,1399.00
03/24/2005,14:23,1079.50,1080.00,1079.50,1080.00,353,313,666.00
03/24/2005,14:24,1080.00,1080.00,1079.75,1080.00,72,268,340.00
03/24/2005,14:25,1080.00,1080.00,1079.75,1080.00,79,32,111.00
03/24/2005,14:26,1080.00,1080.25,1079.75,1080.25,1520,52,1572.00
03/24/2005,14:27,1080.25,1080.25,1080.00,1080.25,1033,32,1065.00
03/24/2005,14:28,1080.25,1080.75,1080.00,1080.50,1787,120,1907.00
03/24/2005,14:29,1080.75,1081.00,1080.50,1080.50,959,116,1075.00
03/24/2005,14:30,1080.50,1080.50,1079.50,1079.50,135,2197,2332.00
03/24/2005,14:31,1079.75,1079.75,1078.75,1079.00,1372,4584,5956.00
03/24/2005,14:32,1079.00,1079.50,1078.75,1079.50,1249,712,1961.00
03/24/2005,14:33,1079.25,1079.50,1079.25,1079.25,29,341,370.00
03/24/2005,14:34,1079.25,1079.50,1078.75,1079.00,563,2258,2821.00
03/24/2005,14:35,1079.00,1079.50,1079.00,1079.25,412,397,809.00
03/24/2005,14:36,1079.25,1079.50,1078.75,1078.75,102,1291,1393.00
03/24/2005,14:37,1078.75,1079.00,1078.75,1078.75,451,683,1134.00
03/24/2005,14:38,1079.00,1079.00,1078.25,1078.75,474,1500,1974.00
03/24/2005,14:39,1078.50,1078.75,1078.00,1078.00,286,1568,1854.00
03/24/2005,14:40,1078.25,1078.75,1078.00,1078.50,968,560,1528.00
03/24/2005,14:41,1078.25,1078.50,1077.00,1077.75,3045,5557,8602.00
03/24/2005,14:42,1077.50,1077.75,1077.25,1077.75,1704,1384,3088.00
03/24/2005,14:43,1077.75,1078.00,1077.50,1077.50,418,2704,3122.00
03/24/2005,14:44,1077.50,1078.00,1077.25,1077.75,918,998,1916.00
03/24/2005,14:45,1077.75,1078.25,1077.75,1078.25,2455,281,2736.00
03/24/2005,14:46,1078.25,1078.25,1077.75,1078.00,716,825,1541.00
03/24/2005,14:47,1078.00,1078.00,1077.75,1078.00,347,1119,1466.00
03/24/2005,14:48,1078.00,1078.25,1077.75,1078.00,448,922,1370.00
03/24/2005,14:49,1078.00,1078.25,1077.75,1078.00,385,269,654.00
03/24/2005,14:50,1078.25,1078.25,1077.50,1078.00,629,1034,1663.00
03/24/2005,14:51,1077.75,1078.00,1077.50,1077.75,707,616,1323.00
03/24/2005,14:52,1077.75,1078.00,1077.00,1077.25,451,1873,2324.00
03/24/2005,14:53,1077.25,1077.25,1077.00,1077.25,1501,2858,4359.00
03/24/2005,14:54,1077.25,1077.25,1077.00,1077.25,996,355,1351.00
03/24/2005,14:55,1077.25,1077.50,1077.00,1077.25,426,665,1091.00
03/24/2005,14:56,1077.25,1077.50,1077.00,1077.25,789,825,1614.00
03/24/2005,14:57,1077.25,1077.50,1077.00,1077.25,107,218,325.00
03/24/2005,14:58,1077.25,1077.50,1076.50,1076.75,716,2670,3386.00
03/24/2005,14:59,1076.75,1077.00,1076.50,1076.75,743,2080,2823.00
03/24/2005,15:00,1076.75,1077.00,1076.25,1076.75,2895,3886,6781.00
03/24/2005,15:01,1076.50,1077.00,1076.25,1076.75,2970,3532,6502.00
03/24/2005,15:02,1076.75,1076.75,1076.25,1076.50,808,851,1659.00
03/24/2005,15:03,1076.50,1077.00,1076.25,1076.50,1883,1085,2968.00
03/24/2005,15:04,1076.75,1076.75,1076.25,1076.50,499,982,1481.00
03/24/2005,15:05,1076.50,1076.50,1076.00,1076.25,162,1549,1711.00
03/24/2005,15:06,1076.25,1076.50,1076.00,1076.25,457,803,1260.00
03/24/2005,15:07,1076.25,1076.50,1076.00,1076.50,1007,1071,2078.00
03/24/2005,15:08,1076.50,1076.75,1076.25,1076.50,465,581,1046.00
03/24/2005,15:09,1076.25,1076.50,1076.25,1076.25,65,1537,1602.00
03/24/2005,15:10,1076.25,1076.50,1076.00,1076.25,619,674,1293.00
03/24/2005,15:11,1076.50,1077.00,1076.25,1076.75,1949,1125,3074.00
03/24/2005,15:12,1076.75,1076.75,1076.25,1076.50,126,756,882.00
03/24/2005,15:13,1076.25,1076.75,1076.25,1076.75,982,1532,2514.00
03/24/2005,15:14,1076.75,1076.75,1076.25,1076.50,179,900,1079.00
03/24/2005,15:15,1076.50,1077.25,1076.50,1077.00,4596,3081,7677.00
03/24/2005,15:16,1077.25,1077.25,1077.00,1077.25,67,40,107.00
03/27/2005,17:01,1077.25,1077.75,1077.25,1077.75,213,5,218.00
03/27/2005,17:02,1077.50,1078.25,1077.50,1078.25,121,21,142.00
03/27/2005,17:03,1078.25,1078.50,1078.25,1078.50,63,0,63.00
03/27/2005,17:04,1078.25,1078.25,1078.25,1078.25,0,28,28.00
03/27/2005,17:05,1078.25,1078.25,1078.00,1078.25,12,19,31.00
03/27/2005,17:06,1078.25,1078.25,1078.25,1078.25,12,0,12.00
03/27/2005,17:07,1078.25,1078.50,1078.25,1078.50,14,0,14.00
03/27/2005,17:08,1078.25,1078.25,1078.25,1078.25,0,2,2.00
03/27/2005,17:09,1078.25,1078.25,1078.25,1078.25,0,15,15.00
03/27/2005,17:12,1078.50,1078.50,1078.50,1078.50,72,0,72.00
03/27/2005,17:13,1078.25,1078.25,1078.25,1078.25,0,2,2.00
03/27/2005,17:14,1078.25,1078.25,1078.25,1078.25,0,1,1.00
03/27/2005,17:15,1078.50,1079.00,1078.50,1078.75,116,5,121.00
03/27/2005,17:16,1078.75,1078.75,1078.75,1078.75,0,6,6.00
03/27/2005,17:17,1078.75,1078.75,1078.50,1078.50,0,101,101.00
03/27/2005,17:18,1078.50,1078.75,1078.50,1078.50,2,11,13.00
03/27/2005,17:20,1078.75,1078.75,1078.75,1078.75,10,0,10.00
03/27/2005,17:21,1078.75,1078.75,1078.75,1078.75,35,0,35.00
03/27/2005,17:23,1078.75,1078.75,1078.75,1078.75,2,0,2.00
03/27/2005,17:24,1078.75,1078.75,1078.75,1078.75,11,0,11.00
03/27/2005,17:25,1078.75,1078.75,1078.50,1078.50,13,20,33.00
03/27/2005,17:28,1078.75,1078.75,1078.75,1078.75,2,0,2.00
03/27/2005,17:29,1078.50,1078.50,1078.50,1078.50,0,2,2.00
03/27/2005,17:30,1078.50,1078.50,1078.50,1078.50,0,4,4.00
03/27/2005,17:31,1078.75,1079.00,1078.75,1078.75,38,7,45.00
03/27/2005,17:32,1078.75,1078.75,1078.50,1078.50,3,12,15.00
03/27/2005,17:33,1078.50,1078.75,1078.50,1078.50,1,10,11.00
03/27/2005,17:34,1078.75,1078.75,1078.50,1078.50,1,2,3.00
03/27/2005,17:36,1078.75,1078.75,1078.75,1078.75,1,0,1.00
03/27/2005,17:37,1078.75,1078.75,1078.75,1078.75,1,0,1.00
03/27/2005,17:39,1078.75,1078.75,1078.75,1078.75,1,0,1.00
03/27/2005,17:40,1078.50,1078.50,1078.50,1078.50,0,12,12.00
03/27/2005,17:41,1078.75,1078.75,1078.50,1078.50,16,2,18.00
03/27/2005,17:44,1078.50,1078.50,1078.50,1078.50,0,1,1.00
03/27/2005,17:45,1078.75,1078.75,1078.75,1078.75,12,0,12.00
03/27/2005,17:47,1078.50,1078.50,1078.50,1078.50,0,1,1.00
03/27/2005,17:48,1078.75,1078.75,1078.75,1078.75,2,0,2.00
03/27/2005,17:49,1078.75,1078.75,1078.75,1078.75,16,0,16.00
03/27/2005,17:53,1079.00,1079.00,1079.00,1079.00,21,0,21.00
03/27/2005,17:54,1079.00,1079.00,1079.00,1079.00,1,0,1.00
03/27/2005,17:55,1078.75,1078.75,1078.75,1078.75,0,7,7.00
03/27/2005,17:56,1078.75,1078.75,1078.75,1078.75,0,29,29.00
03/27/2005,17:57,1078.75,1078.75,1078.75,1078.75,0,5,5.00
03/27/2005,17:58,1078.75,1079.00,1078.75,1079.00,12,10,22.00
03/27/2005,17:59,1079.00,1079.00,1079.00,1079.00,3,0,3.00
03/27/2005,18:02,1079.00,1079.00,1079.00,1079.00,1,0,1.00
03/27/2005,18:04,1078.75,1078.75,1078.75,1078.75,0,5,5.00
03/27/2005,18:06,1079.00,1079.00,1079.00,1079.00,3,0,3.00
03/27/2005,18:07,1078.75,1078.75,1078.75,1078.75,0,1,1.00
03/27/2005,18:08,1078.75,1079.00,1078.75,1079.00,2,11,13.00
03/27/2005,18:09,1078.75,1078.75,1078.75,1078.75,0,2,2.00
03/27/2005,18:11,1078.75,1078.75,1078.75,1078.75,0,17,17.00
03/27/2005,18:12,1078.75,1078.75,1078.50,1078.50,0,9,9.00
03/27/2005,18:15,1078.50,1078.50,1078.50,1078.50,0,2,2.00
03/27/2005,18:17,1078.75,1078.75,1078.75,1078.75,3,0,3.00
03/27/2005,18:18,1078.75,1078.75,1078.75,1078.75,2,0,2.00
03/27/2005,18:20,1078.75,1078.75,1078.75,1078.75,2,0,2.00
03/27/2005,18:21,1078.75,1078.75,1078.75,1078.75,1,0,1.00
03/27/2005,18:25,1078.50,1078.50,1078.50,1078.50,0,7,7.00
03/27/2005,18:26,1078.75,1078.75,1078.50,1078.50,2,23,25.00
03/27/2005,18:27,1078.50,1078.50,1078.50,1078.50,0,3,3.00
03/27/2005,18:29,1078.75,1078.75,1078.50,1078.50,2,1,3.00
03/27/2005,18:30,1078.75,1078.75,1078.75,1078.75,8,0,8.00
03/27/2005,18:31,1078.50,1078.50,1078.50,1078.50,0,20,20.00
03/27/2005,18:32,1078.50,1078.75,1078.50,1078.75,2,11,13.00
03/27/2005,18:33,1078.50,1078.75,1078.50,1078.75,1,6,7.00
03/27/2005,18:39,1078.75,1079.00,1078.75,1079.00,25,0,25.00
03/27/2005,18:40,1079.00,1079.00,1079.00,1079.00,1,0,1.00
03/27/2005,18:41,1078.75,1078.75,1078.75,1078.75,0,24,24.00
03/27/2005,18:42,1078.75,1078.75,1078.75,1078.75,0,20,20.00
03/27/2005,18:43,1078.75,1078.75,1078.75,1078.75,0,43,43.00
03/27/2005,18:44,1078.75,1078.75,1078.75,1078.75,0,2,2.00
03/27/2005,18:45,1079.00,1079.00,1079.00,1079.00,20,0,20.00
03/27/2005,18:46,1078.75,1078.75,1078.75,1078.75,0,3,3.00
03/27/2005,18:48,1078.75,1078.75,1078.75,1078.75,0,8,8.00
03/27/2005,18:49,1079.00,1079.25,1079.00,1079.25,211,0,211.00
03/27/2005,18:50,1079.25,1079.75,1079.25,1079.50,176,97,273.00
03/27/2005,18:51,1079.50,1079.50,1079.50,1079.50,0,23,23.00
03/27/2005,18:52,1079.25,1079.25,1079.25,1079.25,0,2,2.00
03/27/2005,18:55,1079.50,1079.50,1079.50,1079.50,2,0,2.00
03/27/2005,18:56,1079.25,1079.25,1079.25,1079.25,0,2,2.00
03/27/2005,18:57,1079.25,1079.25,1079.25,1079.25,0,51,51.00
03/27/2005,18:59,1079.00,1079.50,1079.00,1079.50,105,36,141.00
03/27/2005,19:00,1079.50,1079.75,1079.50,1079.50,7,10,17.00
03/27/2005,19:01,1079.50,1079.50,1079.50,1079.50,0,31,31.00
03/27/2005,19:02,1079.50,1079.50,1079.50,1079.50,0,14,14.00
03/27/2005,19:03,1079.50,1079.50,1079.50,1079.50,0,3,3.00
03/27/2005,19:04,1079.50,1079.50,1079.50,1079.50,0,44,44.00
03/27/2005,19:05,1079.25,1079.25,1079.25,1079.25,0,1,1.00
03/27/2005,19:07,1079.50,1079.50,1079.50,1079.50,30,0,30.00
03/27/2005,19:08,1079.50,1079.50,1079.50,1079.50,10,0,10.00
03/27/2005,19:11,1079.25,1079.50,1079.25,1079.25,1,2,3.00
03/27/2005,19:12,1079.25,1079.50,1079.25,1079.25,3,7,10.00
03/27/2005,19:13,1079.50,1079.50,1079.50,1079.50,1,0,1.00
03/27/2005,19:14,1079.50,1079.50,1079.50,1079.50,2,0,2.00
03/27/2005,19:16,1079.50,1079.50,1079.50,1079.50,5,0,5.00
03/27/2005,19:17,1079.50,1079.50,1079.50,1079.50,8,0,8.00
03/27/2005,19:20,1079.25,1079.25,1079.25,1079.25,0,2,2.00
03/27/2005,19:21,1079.25,1079.25,1079.25,1079.25,0,8,8.00
03/27/2005,19:22,1079.25,1079.50,1079.25,1079.50,1,2,3.00
03/27/2005,19:23,1079.25,1079.50,1079.25,1079.50,25,5,30.00
03/27/2005,19:24,1079.25,1079.50,1079.25,1079.50,2,2,4.00
03/27/2005,19:25,1079.50,1079.50,1079.50,1079.50,11,0,11.00
03/27/2005,19:26,1079.25,1079.25,1079.25,1079.25,0,1,1.00
03/27/2005,19:28,1079.50,1079.50,1079.50,1079.50,71,0,71.00
03/27/2005,19:29,1079.50,1079.50,1079.25,1079.25,40,26,66.00
03/27/2005,19:31,1079.50,1079.50,1079.50,1079.50,10,0,10.00
03/27/2005,19:32,1079.25,1079.25,1079.25,1079.25,0,1,1.00
03/27/2005,19:33,1079.25,1079.25,1079.25,1079.25,0,1,1.00
03/27/2005,19:34,1079.50,1079.75,1079.50,1079.75,170,0,170.00
03/27/2005,19:35,1080.00,1080.00,1080.00,1080.00,82,0,82.00
03/27/2005,19:36,1080.00,1080.00,1079.75,1079.75,5,10,15.00
03/27/2005,19:37,1079.75,1079.75,1079.25,1079.75,8,19,27.00
03/27/2005,19:38,1079.50,1079.50,1079.50,1079.50,0,3,3.00
03/27/2005,19:40,1079.25,1079.25,1079.25,1079.25,0,30,30.00
03/27/2005,19:41,1079.50,1079.50,1079.50,1079.50,58,0,58.00
03/27/2005,19:46,1079.50,1079.50,1079.50,1079.50,1,0,1.00
03/27/2005,19:47,1079.50,1079.75,1079.50,1079.75,2,0,2.00
03/27/2005,19:48,1079.50,1079.50,1079.50,1079.50,0,10,10.00
03/27/2005,19:50,1079.50,1079.50,1079.50,1079.50,0,3,3.00
03/27/2005,19:51,1079.50,1079.75,1079.50,1079.75,1,2,3.00
03/27/2005,19:53,1079.75,1079.75,1079.75,1079.75,1,0,1.00
03/27/2005,19:54,1079.50,1079.50,1079.50,1079.50,0,92,92.00
03/27/2005,19:59,1079.50,1079.50,1079.50,1079.50,0,1,1.00
03/27/2005,20:00,1079.75,1079.75,1079.75,1079.75,3,0,3.00
03/27/2005,20:01,1079.50,1079.50,1079.50,1079.50,0,50,50.00
03/27/2005,20:03,1079.25,1079.25,1079.25,1079.25,0,10,10.00
03/27/2005,20:08,1079.25,1079.25,1079.25,1079.25,0,2,2.00
03/27/2005,20:09,1079.25,1079.50,1079.25,1079.50,1,6,7.00
03/27/2005,20:10,1079.25,1079.25,1079.25,1079.25,0,15,15.00
03/27/2005,20:12,1079.00,1079.00,1079.00,1079.00,0,1,1.00
03/27/2005,20:13,1079.25,1079.25,1079.25,1079.25,21,0,21.00
03/27/2005,20:14,1079.25,1079.25,1079.25,1079.25,5,0,5.00
03/27/2005,20:15,1079.50,1079.50,1079.50,1079.50,1,0,1.00
03/27/2005,20:19,1079.50,1079.50,1079.50,1079.50,1,0,1.00
03/27/2005,20:20,1079.25,1079.25,1079.25,1079.25,0,1,1.00
03/27/2005,20:26,1079.50,1079.50,1079.50,1079.50,1,0,1.00
03/27/2005,20:29,1079.50,1079.50,1079.50,1079.50,10,0,10.00
03/27/2005,20:35,1079.25,1079.25,1079.25,1079.25,0,5,5.00
03/27/2005,20:37,1079.25,1079.25,1079.25,1079.25,0,6,6.00
03/27/2005,20:45,1079.50,1079.50,1079.50,1079.50,1,0,1.00
03/27/2005,20:46,1079.25,1079.25,1079.25,1079.25,0,3,3.00
03/27/2005,20:51,1079.25,1079.25,1079.25,1079.25,0,1,1.00
03/27/2005,20:52,1079.25,1079.25,1079.25,1079.25,0,1,1.00
03/27/2005,20:53,1079.50,1079.50,1079.50,1079.50,1,0,1.00
03/27/2005,20:54,1079.50,1079.50,1079.50,1079.50,1,0,1.00
03/27/2005,20:56,1079.50,1079.50,1079.50,1079.50,1,0,1.00
03/27/2005,21:04,1079.25,1079.25,1079.25,1079.25,0,5,5.00
03/27/2005,21:05,1079.25,1079.25,1079.25,1079.25,0,2,2.00
03/27/2005,21:07,1079.50,1079.50,1079.50,1079.50,5,0,5.00
03/27/2005,21:11,1079.50,1079.50,1079.50,1079.50,1,0,1.00
03/27/2005,21:18,1079.50,1079.50,1079.50,1079.50,2,0,2.00
03/27/2005,21:20,1079.50,1079.50,1079.50,1079.50,10,0,10.00
03/27/2005,21:23,1079.50,1079.50,1079.50,1079.50,46,0,46.00
03/27/2005,21:24,1079.50,1079.50,1079.50,1079.50,2,0,2.00
03/27/2005,21:25,1079.50,1079.50,1079.50,1079.50,1,0,1.00
03/27/2005,21:32,1079.50,1079.50,1079.50,1079.50,18,0,18.00
03/27/2005,21:34,1079.50,1079.50,1079.50,1079.50,4,0,4.00
03/27/2005,21:35,1079.50,1079.75,1079.50,1079.75,21,0,21.00
03/27/2005,21:36,1079.50,1079.50,1079.50,1079.50,0,31,31.00
03/27/2005,21:38,1079.50,1079.50,1079.50,1079.50,0,20,20.00
03/27/2005,21:40,1079.50,1079.50,1079.50,1079.50,0,1,1.00
03/27/2005,21:41,1079.50,1079.50,1079.50,1079.50,0,1,1.00
03/27/2005,21:42,1079.50,1079.50,1079.50,1079.50,0,1,1.00
03/27/2005,21:44,1079.75,1079.75,1079.75,1079.75,1,0,1.00
03/27/2005,21:47,1079.50,1079.50,1079.50,1079.50,0,1,1.00
03/27/2005,21:51,1079.50,1079.50,1079.50,1079.50,0,8,8.00
03/27/2005,21:53,1079.50,1079.50,1079.50,1079.50,0,15,15.00
03/27/2005,21:54,1079.50,1079.50,1079.50,1079.50,0,40,40.00
03/27/2005,21:55,1079.50,1079.50,1079.50,1079.50,0,40,40.00
03/27/2005,21:57,1079.50,1079.50,1079.50,1079.50,0,4,4.00
03/27/2005,21:59,1079.50,1079.50,1079.50,1079.50,0,5,5.00
03/27/2005,22:03,1079.50,1079.50,1079.50,1079.50,0,16,16.00
03/27/2005,22:04,1079.50,1079.50,1079.50,1079.50,0,1,1.00
03/27/2005,22:06,1079.75,1079.75,1079.50,1079.50,1,1,2.00
03/27/2005,22:07,1079.75,1079.75,1079.50,1079.50,1,2,3.00
03/27/2005,22:08,1079.50,1079.50,1079.50,1079.50,0,14,14.00
03/27/2005,22:09,1079.50,1079.75,1079.50,1079.75,1,7,8.00
03/27/2005,22:10,1079.50,1079.50,1079.50,1079.50,0,2,2.00
03/27/2005,22:12,1079.50,1079.50,1079.50,1079.50,0,1,1.00
03/27/2005,22:14,1079.25,1079.25,1079.25,1079.25,0,7,7.00
03/27/2005,22:17,1079.50,1079.50,1079.50,1079.50,1,0,1.00
03/27/2005,22:21,1079.50,1079.50,1079.50,1079.50,20,0,20.00
03/27/2005,22:22,1079.25,1079.25,1079.25,1079.25,0,2,2.00
03/27/2005,22:31,1079.25,1079.25,1079.25,1079.25,0,2,2.00
03/27/2005,22:34,1079.50,1079.50,1079.50,1079.50,10,0,10.00
03/27/2005,22:44,1079.25,1079.50,1079.25,1079.50,20,1,21.00
03/27/2005,22:46,1079.50,1079.50,1079.50,1079.50,1,0,1.00
03/27/2005,22:47,1079.25,1079.25,1079.25,1079.25,0,1,1.00
03/27/2005,22:48,1079.50,1079.50,1079.50,1079.50,4,0,4.00
03/27/2005,22:51,1079.50,1079.50,1079.50,1079.50,13,0,13.00
03/27/2005,22:52,1079.50,1079.50,1079.50,1079.50,1,0,1.00
03/27/2005,22:58,1079.50,1079.50,1079.50,1079.50,1,0,1.00
03/27/2005,23:07,1079.50,1079.50,1079.50,1079.50,1,0,1.00
03/27/2005,23:15,1079.50,1079.50,1079.50,1079.50,8,0,8.00
03/27/2005,23:22,1079.25,1079.25,1079.25,1079.25,0,1,1.00
03/27/2005,23:35,1079.50,1079.50,1079.50,1079.50,1,0,1.00
03/27/2005,23:37,1079.50,1079.50,1079.50,1079.50,1,0,1.00
03/27/2005,23:40,1079.25,1079.50,1079.25,1079.50,20,2,22.00
03/27/2005,23:42,1079.50,1079.50,1079.50,1079.50,7,0,7.00
03/27/2005,23:44,1079.50,1079.75,1079.50,1079.50,30,5,35.00
03/27/2005,23:45,1079.50,1079.75,1079.50,1079.50,11,29,40.00
03/27/2005,23:46,1079.50,1079.50,1079.50,1079.50,0,1,1.00
03/27/2005,23:47,1079.25,1079.25,1079.25,1079.25,0,10,10.00
03/28/2005,00:03,1079.50,1079.50,1079.50,1079.50,6,0,6.00
03/28/2005,00:12,1079.50,1079.50,1079.50,1079.50,1,0,1.00
03/28/2005,00:15,1079.50,1079.50,1079.50,1079.50,5,0,5.00
03/28/2005,00:17,1079.50,1079.50,1079.50,1079.50,30,0,30.00
03/28/2005,00:18,1079.50,1079.50,1079.50,1079.50,3,0,3.00
03/28/2005,00:19,1079.50,1079.50,1079.50,1079.50,4,0,4.00
03/28/2005,00:24,1079.50,1079.50,1079.25,1079.25,1,1,2.00
03/28/2005,00:25,1079.25,1079.50,1079.25,1079.50,1,2,3.00
03/28/2005,00:27,1079.50,1079.50,1079.50,1079.50,5,0,5.00
03/28/2005,00:28,1079.50,1079.50,1079.50,1079.50,17,0,17.00
03/28/2005,00:42,1079.25,1079.25,1079.25,1079.25,0,20,20.00
03/28/2005,00:44,1079.50,1079.50,1079.50,1079.50,1,0,1.00
03/28/2005,00:45,1079.50,1079.50,1079.50,1079.50,5,0,5.00
03/28/2005,00:52,1079.25,1079.25,1079.25,1079.25,0,10,10.00
03/28/2005,00:54,1079.25,1079.25,1079.25,1079.25,0,33,33.00
03/28/2005,00:58,1079.25,1079.25,1079.25,1079.25,0,140,140.00
03/28/2005,00:59,1079.25,1079.25,1079.25,1079.25,0,4,4.00
03/28/2005,01:02,1079.50,1079.50,1079.50,1079.50,2,0,2.00
03/28/2005,01:05,1079.25,1079.25,1079.25,1079.25,0,2,2.00
03/28/2005,01:06,1079.25,1079.25,1079.25,1079.25,0,27,27.00
03/28/2005,01:08,1079.25,1079.50,1079.25,1079.50,16,1,17.00
03/28/2005,01:17,1079.50,1079.75,1079.50,1079.75,2,0,2.00
03/28/2005,01:20,1079.75,1079.75,1079.75,1079.75,1,0,1.00
03/28/2005,01:23,1079.50,1079.50,1079.50,1079.50,0,2,2.00
03/28/2005,01:24,1079.50,1079.50,1079.50,1079.50,0,3,3.00
03/28/2005,01:26,1079.50,1079.50,1079.50,1079.50,0,21,21.00
03/28/2005,01:29,1079.50,1079.50,1079.50,1079.50,0,8,8.00
03/28/2005,01:31,1079.25,1079.25,1079.25,1079.25,0,1,1.00
03/28/2005,01:34,1079.50,1079.50,1079.50,1079.50,1,0,1.00
03/28/2005,01:38,1079.50,1079.50,1079.50,1079.50,1,0,1.00
03/28/2005,01:40,1079.25,1079.25,1079.25,1079.25,0,1,1.00
03/28/2005,01:41,1079.75,1079.75,1079.75,1079.75,1,0,1.00
03/28/2005,01:42,1079.50,1079.50,1079.50,1079.50,0,1,1.00
03/28/2005,01:43,1079.50,1079.75,1079.50,1079.75,3,1,4.00
03/28/2005,01:44,1079.50,1079.50,1079.25,1079.25,0,2,2.00
03/28/2005,01:45,1079.50,1079.50,1079.50,1079.50,1,0,1.00
03/28/2005,01:47,1079.75,1079.75,1079.75,1079.75,1,0,1.00
03/28/2005,01:50,1079.50,1079.50,1079.50,1079.50,0,1,1.00
03/28/2005,01:52,1079.75,1079.75,1079.75,1079.75,2,0,2.00
03/28/2005,01:53,1079.50,1079.50,1079.50,1079.50,0,1,1.00
03/28/2005,01:59,1079.50,1079.50,1079.50,1079.50,0,5,5.00
03/28/2005,02:01,1079.75,1079.75,1079.75,1079.75,1,0,1.00
03/28/2005,02:03,1079.50,1079.50,1079.50,1079.50,0,3,3.00
03/28/2005,02:04,1079.50,1079.50,1079.50,1079.50,0,2,2.00
03/28/2005,02:08,1079.50,1079.50,1079.50,1079.50,0,2,2.00
03/28/2005,02:13,1079.75,1079.75,1079.75,1079.75,1,0,1.00
03/28/2005,02:15,1079.50,1079.50,1079.50,1079.50,0,1,1.00
03/28/2005,02:22,1079.50,1079.50,1079.50,1079.50,0,1,1.00
03/28/2005,02:23,1079.50,1079.50,1079.50,1079.50,0,1,1.00
03/28/2005,02:25,1079.75,1079.75,1079.75,1079.75,1,0,1.00
03/28/2005,02:27,1079.50,1079.50,1079.50,1079.50,0,2,2.00
03/28/2005,02:30,1079.50,1079.50,1079.50,1079.50,0,8,8.00
03/28/2005,02:31,1079.50,1079.50,1079.50,1079.50,0,4,4.00
03/28/2005,02:32,1079.50,1079.50,1079.50,1079.50,0,2,2.00
03/28/2005,02:35,1079.50,1079.50,1079.50,1079.50,0,2,2.00
03/28/2005,02:36,1079.50,1079.50,1079.50,1079.50,0,75,75.00
03/28/2005,02:41,1079.50,1079.50,1079.50,1079.50,0,1,1.00
03/28/2005,02:42,1079.50,1079.50,1079.50,1079.50,0,5,5.00
03/28/2005,02:51,1079.25,1079.50,1079.25,1079.50,2,1,3.00
03/28/2005,02:54,1079.50,1079.50,1079.50,1079.50,1,0,1.00
03/28/2005,03:11,1079.50,1079.50,1079.50,1079.50,1,0,1.00
03/28/2005,03:15,1079.25,1079.25,1079.25,1079.25,0,2,2.00
03/28/2005,03:19,1079.50,1079.50,1079.50,1079.50,1,0,1.00
03/28/2005,03:20,1079.50,1079.50,1079.50,1079.50,5,0,5.00
03/28/2005,03:24,1079.50,1079.50,1079.50,1079.50,2,0,2.00
03/28/2005,03:31,1079.50,1079.50,1079.50,1079.50,3,0,3.00
03/28/2005,03:32,1079.50,1079.50,1079.50,1079.50,1,0,1.00
03/28/2005,03:35,1079.50,1079.50,1079.50,1079.50,3,0,3.00
03/28/2005,03:38,1079.50,1079.50,1079.50,1079.50,22,0,22.00
03/28/2005,03:43,1079.50,1079.50,1079.50,1079.50,5,0,5.00
03/28/2005,03:45,1079.50,1079.50,1079.50,1079.50,2,0,2.00
03/28/2005,03:47,1079.50,1079.50,1079.50,1079.50,15,0,15.00
03/28/2005,03:51,1079.50,1079.50,1079.50,1079.50,1,0,1.00
03/28/2005,03:53,1079.50,1079.50,1079.50,1079.50,2,0,2.00
03/28/2005,03:56,1079.50,1079.50,1079.50,1079.50,11,0,11.00
03/28/2005,03:58,1079.50,1079.50,1079.50,1079.50,2,0,2.00
03/28/2005,04:00,1079.50,1079.50,1079.50,1079.50,2,0,2.00
03/28/2005,04:04,1079.50,1079.50,1079.50,1079.50,1,0,1.00
03/28/2005,04:13,1079.25,1079.25,1079.25,1079.25,0,1,1.00
03/28/2005,04:16,1079.50,1079.50,1079.50,1079.50,1,0,1.00
03/28/2005,04:26,1079.50,1079.50,1079.50,1079.50,4,0,4.00
03/28/2005,04:29,1079.25,1079.25,1079.25,1079.25,0,1,1.00
03/28/2005,04:31,1079.50,1079.50,1079.50,1079.50,2,0,2.00
03/28/2005,04:33,1079.75,1079.75,1079.75,1079.75,120,0,120.00
03/28/2005,04:34,1079.75,1079.75,1079.75,1079.75,5,0,5.00
03/28/2005,04:35,1079.75,1079.75,1079.75,1079.75,10,0,10.00
03/28/2005,04:37,1079.75,1079.75,1079.75,1079.75,2,0,2.00
03/28/2005,04:41,1079.75,1079.75,1079.75,1079.75,4,0,4.00
03/28/2005,04:42,1079.75,1080.00,1079.75,1080.00,10,0,10.00
03/28/2005,04:43,1079.75,1079.75,1079.75,1079.75,0,2,2.00
03/28/2005,04:46,1079.50,1079.50,1079.50,1079.50,0,51,51.00
03/28/2005,04:50,1079.75,1079.75,1079.75,1079.75,2,0,2.00
03/28/2005,05:09,1079.75,1079.75,1079.75,1079.75,2,0,2.00
03/28/2005,05:13,1079.50,1079.50,1079.50,1079.50,0,3,3.00
03/28/2005,05:24,1079.75,1079.75,1079.75,1079.75,1,0,1.00
03/28/2005,05:29,1079.50,1079.50,1079.50,1079.50,0,1,1.00
03/28/2005,05:36,1079.75,1079.75,1079.75,1079.75,45,0,45.00
03/28/2005,05:38,1079.50,1079.50,1079.50,1079.50,0,6,6.00
03/28/2005,05:39,1079.50,1079.50,1079.50,1079.50,0,11,11.00
03/28/2005,05:41,1079.25,1079.25,1079.25,1079.25,0,5,5.00
03/28/2005,05:45,1079.25,1079.25,1079.25,1079.25,0,20,20.00
03/28/2005,05:47,1079.50,1079.50,1079.50,1079.50,2,0,2.00
03/28/2005,05:51,1079.50,1079.50,1079.50,1079.50,1,0,1.00
03/28/2005,05:52,1079.50,1079.50,1079.50,1079.50,18,0,18.00
03/28/2005,05:53,1079.75,1079.75,1079.50,1079.50,1,7,8.00
03/28/2005,05:54,1079.50,1079.50,1079.50,1079.50,0,8,8.00
03/28/2005,05:55,1079.50,1079.50,1079.50,1079.50,0,1,1.00
03/28/2005,05:57,1079.50,1079.50,1079.50,1079.50,0,27,27.00
03/28/2005,05:58,1079.50,1079.50,1079.50,1079.50,0,20,20.00
03/28/2005,05:59,1079.50,1079.50,1079.50,1079.50,0,6,6.00
03/28/2005,06:03,1079.50,1079.50,1079.50,1079.50,0,19,19.00
03/28/2005,06:06,1079.25,1079.25,1079.25,1079.25,0,2,2.00
03/28/2005,06:07,1079.50,1079.50,1079.50,1079.50,2,0,2.00
03/28/2005,06:09,1079.75,1079.75,1079.75,1079.75,1,0,1.00
03/28/2005,06:10,1079.50,1079.50,1079.50,1079.50,0,8,8.00
03/28/2005,06:11,1079.75,1079.75,1079.75,1079.75,8,0,8.00
03/28/2005,06:12,1079.75,1079.75,1079.75,1079.75,1,0,1.00
03/28/2005,06:13,1079.50,1079.50,1079.50,1079.50,0,1,1.00
03/28/2005,06:16,1079.50,1079.50,1079.50,1079.50,0,1,1.00
03/28/2005,06:17,1079.50,1079.50,1079.50,1079.50,0,1,1.00
03/28/2005,06:18,1079.75,1079.75,1079.75,1079.75,112,0,112.00
03/28/2005,06:19,1079.75,1079.75,1079.75,1079.75,3,0,3.00
03/28/2005,06:20,1079.75,1080.00,1079.75,1080.00,6,0,6.00
03/28/2005,06:22,1080.00,1080.00,1079.75,1079.75,2,1,3.00
03/28/2005,06:23,1079.75,1079.75,1079.75,1079.75,0,2,2.00
03/28/2005,06:24,1079.75,1080.00,1079.75,1080.00,1,1,2.00
03/28/2005,06:25,1080.00,1080.00,1080.00,1080.00,10,0,10.00
03/28/2005,06:26,1080.00,1080.00,1080.00,1080.00,50,0,50.00
03/28/2005,06:28,1080.00,1080.00,1080.00,1080.00,1,0,1.00
03/28/2005,06:29,1079.75,1079.75,1079.75,1079.75,0,1,1.00
03/28/2005,06:32,1079.75,1080.00,1079.75,1080.00,2,1,3.00
03/28/2005,06:33,1079.75,1080.00,1079.75,1080.00,55,20,75.00
03/28/2005,06:34,1080.00,1080.25,1079.75,1080.25,77,1,78.00
03/28/2005,06:35,1080.00,1080.25,1080.00,1080.00,1,6,7.00
03/28/2005,06:36,1080.25,1080.25,1080.25,1080.25,1,0,1.00
03/28/2005,06:37,1080.25,1080.25,1080.25,1080.25,11,0,11.00
03/28/2005,06:38,1080.25,1080.25,1080.25,1080.25,1,0,1.00
03/28/2005,06:39,1080.25,1080.25,1080.25,1080.25,4,0,4.00
03/28/2005,06:40,1080.00,1080.00,1080.00,1080.00,0,1,1.00
03/28/2005,06:41,1080.00,1080.00,1080.00,1080.00,0,2,2.00
03/28/2005,06:42,1080.25,1080.25,1080.00,1080.00,2,4,6.00
03/28/2005,06:43,1080.25,1080.25,1080.00,1080.25,2,2,4.00
03/28/2005,06:44,1080.00,1080.00,1080.00,1080.00,0,170,170.00
03/28/2005,06:46,1080.00,1080.00,1080.00,1080.00,0,4,4.00
03/28/2005,06:47,1079.75,1079.75,1079.75,1079.75,0,1,1.00
03/28/2005,06:48,1080.00,1080.00,1079.75,1079.75,40,4,44.00
03/28/2005,06:49,1080.00,1080.00,1080.00,1080.00,2,0,2.00
03/28/2005,06:50,1080.00,1080.00,1080.00,1080.00,1,0,1.00
03/28/2005,06:51,1079.75,1079.75,1079.75,1079.75,0,1,1.00
03/28/2005,06:52,1079.75,1080.00,1079.75,1080.00,1,10,11.00
03/28/2005,06:53,1079.75,1080.00,1079.75,1080.00,189,1,190.00
03/28/2005,06:54,1079.75,1079.75,1079.75,1079.75,0,6,6.00
03/28/2005,06:55,1080.00,1080.00,1080.00,1080.00,2,0,2.00
03/28/2005,06:56,1080.00,1080.00,1080.00,1080.00,3,0,3.00
03/28/2005,06:57,1079.75,1080.00,1079.75,1080.00,1,65,66.00
03/28/2005,06:58,1080.00,1080.00,1079.75,1079.75,2,1,3.00
03/28/2005,06:59,1079.75,1080.00,1079.75,1079.75,2,97,99.00
03/28/2005,07:00,1079.75,1079.75,1079.75,1079.75,0,36,36.00
03/28/2005,07:01,1079.75,1079.75,1079.75,1079.75,0,1,1.00
03/28/2005,07:02,1079.75,1079.75,1079.75,1079.75,0,2,2.00
03/28/2005,07:03,1079.50,1079.50,1079.50,1079.50,0,43,43.00
03/28/2005,07:04,1079.50,1079.75,1079.25,1079.50,34,75,109.00
03/28/2005,07:05,1079.25,1079.25,1079.25,1079.25,0,14,14.00
03/28/2005,07:06,1079.50,1079.50,1079.50,1079.50,4,0,4.00
03/28/2005,07:07,1079.50,1079.50,1079.50,1079.50,29,0,29.00
03/28/2005,07:08,1079.50,1079.50,1079.50,1079.50,4,0,4.00
03/28/2005,07:10,1079.50,1079.50,1079.50,1079.50,1,0,1.00
03/28/2005,07:11,1079.25,1079.25,1079.25,1079.25,0,2,2.00
03/28/2005,07:12,1079.50,1079.50,1079.25,1079.25,1,1,2.00
03/28/2005,07:13,1079.50,1079.50,1079.50,1079.50,14,0,14.00
03/28/2005,07:14,1079.50,1079.50,1079.50,1079.50,10,0,10.00
03/28/2005,07:15,1079.50,1079.50,1079.25,1079.25,10,2,12.00
03/28/2005,07:16,1079.50,1079.50,1079.25,1079.25,1,4,5.00
03/28/2005,07:18,1079.25,1079.25,1079.25,1079.25,0,1,1.00
03/28/2005,07:19,1079.25,1079.50,1079.25,1079.25,1,7,8.00
03/28/2005,07:20,1079.25,1079.25,1079.25,1079.25,0,5,5.00
03/28/2005,07:21,1079.25,1079.25,1079.25,1079.25,0,2,2.00
03/28/2005,07:22,1079.25,1079.25,1079.25,1079.25,0,10,10.00
03/28/2005,07:23,1079.25,1079.25,1079.25,1079.25,0,14,14.00
03/28/2005,07:24,1079.25,1079.25,1079.25,1079.25,0,1,1.00
03/28/2005,07:25,1079.50,1079.50,1079.50,1079.50,3,0,3.00
03/28/2005,07:26,1079.25,1079.50,1079.25,1079.25,10,272,282.00
03/28/2005,07:27,1079.25,1079.50,1079.00,1079.25,63,43,106.00
03/28/2005,07:28,1079.50,1079.50,1079.25,1079.25,6,4,10.00
03/28/2005,07:29,1079.25,1079.50,1079.25,1079.50,2,19,21.00
03/28/2005,07:30,1079.25,1079.50,1079.25,1079.25,3,120,123.00
03/28/2005,07:31,1079.50,1079.50,1079.50,1079.50,1,0,1.00
03/28/2005,07:32,1079.50,1079.50,1079.50,1079.50,11,0,11.00
03/28/2005,07:34,1079.25,1079.25,1079.25,1079.25,0,30,30.00
03/28/2005,07:35,1079.25,1079.25,1079.25,1079.25,0,1,1.00
03/28/2005,07:36,1079.25,1079.25,1079.00,1079.00,0,73,73.00
03/28/2005,07:37,1079.00,1079.00,1079.00,1079.00,0,1,1.00
03/28/2005,07:38,1079.00,1079.00,1079.00,1079.00,0,2,2.00
03/28/2005,07:39,1079.25,1079.25,1079.25,1079.25,134,0,134.00
03/28/2005,07:40,1079.00,1079.25,1079.00,1079.25,16,4,20.00
03/28/2005,07:41,1079.25,1079.25,1079.25,1079.25,8,0,8.00
03/28/2005,07:42,1079.25,1079.25,1079.25,1079.25,18,0,18.00
03/28/2005,07:43,1079.25,1079.25,1079.00,1079.25,14,1,15.00
03/28/2005,07:44,1079.25,1079.25,1079.00,1079.25,2,6,8.00
03/28/2005,07:45,1079.25,1079.25,1079.25,1079.25,1,0,1.00
03/28/2005,07:46,1079.25,1079.50,1079.25,1079.50,46,1,47.00
03/28/2005,07:47,1079.50,1079.50,1079.25,1079.50,187,2,189.00
03/28/2005,07:48,1079.50,1079.50,1079.50,1079.50,7,0,7.00
03/28/2005,07:49,1079.50,1079.50,1079.25,1079.25,100,134,234.00
03/28/2005,07:50,1079.25,1079.25,1079.25,1079.25,0,3,3.00
03/28/2005,07:51,1079.50,1079.50,1079.25,1079.50,38,10,48.00
03/28/2005,07:52,1079.75,1079.75,1079.50,1079.50,15,1,16.00
03/28/2005,07:53,1079.75,1079.75,1079.50,1079.75,5,3,8.00
03/28/2005,07:54,1079.75,1079.75,1079.75,1079.75,112,0,112.00
03/28/2005,07:55,1079.75,1079.75,1079.50,1079.75,114,9,123.00
03/28/2005,07:56,1079.75,1079.75,1079.50,1079.50,5,32,37.00
03/28/2005,07:57,1079.50,1079.50,1079.00,1079.00,16,257,273.00
03/28/2005,07:58,1079.25,1079.25,1079.25,1079.25,133,0,133.00
03/28/2005,07:59,1079.25,1079.25,1079.25,1079.25,54,0,54.00
03/28/2005,08:00,1079.25,1079.50,1079.25,1079.25,113,15,128.00
03/28/2005,08:01,1079.25,1079.50,1079.25,1079.25,1,12,13.00
03/28/2005,08:02,1079.50,1079.50,1079.25,1079.25,6,1,7.00
03/28/2005,08:03,1079.50,1079.75,1079.50,1079.50,186,2,188.00
03/28/2005,08:04,1079.50,1079.75,1079.50,1079.75,2,58,60.00
03/28/2005,08:05,1079.50,1079.75,1079.50,1079.50,20,4,24.00
03/28/2005,08:06,1079.75,1080.00,1079.75,1080.00,259,210,469.00
03/28/2005,08:07,1080.00,1080.00,1079.75,1079.75,1,23,24.00
03/28/2005,08:08,1079.75,1079.75,1079.75,1079.75,0,5,5.00
03/28/2005,08:09,1079.75,1080.00,1079.75,1079.75,2,57,59.00
03/28/2005,08:10,1080.00,1080.00,1080.00,1080.00,1,0,1.00
03/28/2005,08:11,1080.00,1080.00,1080.00,1080.00,23,0,23.00
03/28/2005,08:12,1080.00,1080.00,1079.75,1080.00,584,1,585.00
03/28/2005,08:13,1079.75,1080.50,1079.75,1080.00,792,269,1061.00
03/28/2005,08:14,1080.25,1080.50,1080.25,1080.25,758,28,786.00
03/28/2005,08:15,1080.25,1080.50,1079.75,1080.25,422,359,781.00
03/28/2005,08:16,1080.50,1080.50,1080.25,1080.25,43,301,344.00
03/28/2005,08:17,1080.25,1080.50,1079.75,1080.25,685,561,1246.00
03/28/2005,08:18,1080.25,1080.25,1080.00,1080.00,141,76,217.00
03/28/2005,08:19,1080.00,1080.50,1080.00,1080.25,42,48,90.00
03/28/2005,08:20,1080.00,1080.50,1080.00,1080.25,312,146,458.00
03/28/2005,08:21,1080.50,1080.50,1080.25,1080.25,6,264,270.00
03/28/2005,08:22,1080.25,1080.25,1080.00,1080.25,281,23,304.00
03/28/2005,08:23,1080.25,1080.25,1080.00,1080.25,45,508,553.00
03/28/2005,08:24,1080.25,1080.25,1079.75,1080.00,15,312,327.00
03/28/2005,08:25,1080.00,1080.00,1079.75,1080.00,412,272,684.00
03/28/2005,08:26,1080.00,1080.25,1080.00,1080.00,664,198,862.00
03/28/2005,08:27,1080.25,1080.25,1080.25,1080.25,263,0,263.00
03/28/2005,08:28,1080.00,1080.25,1079.75,1079.75,261,355,616.00
03/28/2005,08:29,1080.00,1080.25,1079.50,1079.50,19,447,466.00
03/28/2005,08:30,1079.50,1079.50,1079.00,1079.25,263,352,615.00
03/28/2005,08:31,1079.50,1079.50,1078.50,1078.75,1326,2125,3451.00
03/28/2005,08:32,1078.75,1080.00,1078.75,1080.00,2258,240,2498.00
03/28/2005,08:33,1080.00,1080.25,1079.75,1080.00,2179,759,2938.00
03/28/2005,08:34,1080.00,1080.00,1079.25,1079.75,469,476,945.00
03/28/2005,08:35,1079.75,1079.75,1079.00,1079.00,232,995,1227.00
03/28/2005,08:36,1079.25,1079.75,1079.00,1079.50,1530,1125,2655.00
03/28/2005,08:37,1079.50,1080.25,1079.25,1079.75,1159,354,1513.00
03/28/2005,08:38,1079.75,1080.50,1079.75,1080.50,2234,85,2319.00
03/28/2005,08:39,1080.50,1081.25,1080.25,1081.00,3722,1174,4896.00
03/28/2005,08:40,1081.00,1081.25,1080.50,1080.50,1431,1140,2571.00
03/28/2005,08:41,1080.50,1081.25,1080.25,1080.25,1539,1569,3108.00
03/28/2005,08:42,1080.25,1081.00,1080.00,1080.00,1114,1250,2364.00
03/28/2005,08:43,1080.25,1081.00,1080.00,1080.50,1403,945,2348.00
03/28/2005,08:44,1080.50,1080.75,1080.00,1080.50,1131,883,2014.00
03/28/2005,08:45,1080.25,1081.25,1080.25,1081.00,1359,483,1842.00
03/28/2005,08:46,1081.00,1081.50,1080.75,1081.00,997,521,1518.00
03/28/2005,08:47,1081.00,1081.25,1080.75,1081.00,503,42,545.00
03/28/2005,08:48,1081.00,1081.50,1080.75,1081.50,639,651,1290.00
03/28/2005,08:49,1081.25,1082.00,1081.25,1081.50,2339,1200,3539.00
03/28/2005,08:50,1081.50,1081.75,1081.25,1081.75,628,919,1547.00
03/28/2005,08:51,1081.75,1082.50,1081.50,1082.25,2356,902,3258.00
03/28/2005,08:52,1082.00,1082.25,1081.50,1081.50,1148,1816,2964.00
03/28/2005,08:53,1081.75,1081.75,1081.25,1081.50,487,1323,1810.00
03/28/2005,08:54,1081.75,1082.25,1081.50,1082.25,1802,206,2008.00
03/28/2005,08:55,1082.25,1082.25,1081.50,1081.50,361,1426,1787.00
03/28/2005,08:56,1081.75,1082.00,1081.50,1081.75,771,611,1382.00
03/28/2005,08:57,1081.75,1082.00,1081.50,1081.75,1027,1337,2364.00
03/28/2005,08:58,1081.75,1082.00,1081.75,1082.00,51,566,617.00
03/28/2005,08:59,1081.75,1082.25,1081.75,1082.00,881,381,1262.00
03/28/2005,09:00,1082.00,1082.00,1081.75,1081.75,155,845,1000.00
03/28/2005,09:01,1081.75,1082.00,1081.50,1081.75,122,506,628.00
03/28/2005,09:02,1082.00,1082.50,1081.50,1082.25,1890,1053,2943.00
03/28/2005,09:03,1082.50,1082.75,1082.00,1082.25,1833,1504,3337.00
03/28/2005,09:04,1082.25,1082.75,1081.75,1082.25,1433,1376,2809.00
03/28/2005,09:05,1082.25,1082.50,1081.75,1081.75,708,1378,2086.00
03/28/2005,09:06,1081.75,1082.50,1081.75,1082.00,1256,875,2131.00
03/28/2005,09:07,1082.00,1082.25,1081.50,1081.50,101,1083,1184.00
03/28/2005,09:08,1081.50,1081.75,1081.50,1081.75,125,1490,1615.00
03/28/2005,09:09,1081.50,1081.75,1081.25,1081.25,413,731,1144.00
03/28/2005,09:10,1081.25,1081.50,1080.75,1081.25,887,2119,3006.00
03/28/2005,09:11,1081.50,1081.50,1081.25,1081.25,472,510,982.00
03/28/2005,09:12,1081.25,1081.75,1081.25,1081.75,345,365,710.00
03/28/2005,09:13,1081.75,1081.75,1081.00,1081.25,88,1133,1221.00
03/28/2005,09:14,1081.00,1081.25,1081.00,1081.00,571,533,1104.00
03/28/2005,09:15,1081.25,1081.25,1081.00,1081.25,162,61,223.00
03/28/2005,09:16,1081.25,1082.00,1081.25,1082.00,2844,134,2978.00
03/28/2005,09:17,1082.00,1082.00,1081.50,1081.75,446,317,763.00
03/28/2005,09:18,1081.75,1081.75,1081.50,1081.75,36,63,99.00
03/28/2005,09:19,1081.75,1082.00,1081.00,1081.00,411,1416,1827.00
03/28/2005,09:20,1081.25,1081.75,1081.00,1081.75,1707,583,2290.00
03/28/2005,09:21,1081.75,1081.75,1081.25,1081.50,292,780,1072.00
03/28/2005,09:22,1081.50,1081.75,1081.25,1081.50,2035,564,2599.00
03/28/2005,09:23,1081.50,1081.75,1081.25,1081.75,685,445,1130.00
03/28/2005,09:24,1081.50,1082.00,1081.50,1081.75,418,142,560.00
03/28/2005,09:25,1081.75,1082.00,1081.50,1081.75,346,170,516.00
03/28/2005,09:26,1081.75,1082.25,1081.50,1082.00,886,481,1367.00
03/28/2005,09:27,1082.00,1082.00,1081.75,1082.00,395,33,428.00
03/28/2005,09:28,1082.00,1082.00,1081.50,1082.00,224,669,893.00
03/28/2005,09:29,1082.00,1082.00,1081.50,1081.75,320,608,928.00
03/28/2005,09:30,1081.75,1082.00,1081.75,1081.75,38,457,495.00
03/28/2005,09:31,1082.00,1082.75,1081.75,1082.50,3455,211,3666.00
03/28/2005,09:32,1082.75,1083.75,1082.50,1083.50,5772,2210,7982.00
03/28/2005,09:33,1083.50,1083.50,1083.00,1083.00,1680,1298,2978.00
03/28/2005,09:34,1083.25,1083.25,1083.00,1083.25,442,548,990.00
03/28/2005,09:35,1083.25,1083.75,1083.00,1083.50,1116,1503,2619.00
03/28/2005,09:36,1083.50,1083.50,1083.25,1083.25,901,340,1241.00
03/28/2005,09:37,1083.25,1083.50,1083.00,1083.25,384,807,1191.00
03/28/2005,09:38,1083.25,1084.25,1083.25,1084.00,3464,455,3919.00
03/28/2005,09:39,1083.75,1084.00,1083.50,1083.50,276,2157,2433.00
03/28/2005,09:40,1083.50,1083.75,1083.50,1083.75,50,360,410.00
03/28/2005,09:41,1083.50,1083.75,1083.50,1083.75,307,327,634.00
03/28/2005,09:42,1083.75,1083.75,1083.25,1083.25,305,1767,2072.00
03/28/2005,09:43,1083.50,1083.50,1083.00,1083.25,670,1322,1992.00
03/28/2005,09:44,1083.00,1083.25,1082.50,1082.50,157,2265,2422.00
03/28/2005,09:45,1082.75,1082.75,1082.50,1082.75,20,206,226.00
03/28/2005,09:46,1082.75,1083.25,1082.50,1083.00,1481,321,1802.00
03/28/2005,09:47,1083.00,1083.25,1082.75,1083.25,287,33,320.00
03/28/2005,09:48,1083.25,1083.25,1083.00,1083.00,72,21,93.00
03/28/2005,09:49,1083.00,1083.25,1082.75,1083.25,795,524,1319.00
03/28/2005,09:50,1083.25,1084.25,1083.25,1084.00,4288,1052,5340.00
03/28/2005,09:51,1084.00,1084.00,1083.25,1083.75,467,812,1279.00
03/28/2005,09:52,1083.75,1083.75,1083.25,1083.50,414,508,922.00
03/28/2005,09:53,1083.75,1083.75,1083.25,1083.50,1252,356,1608.00
03/28/2005,09:54,1083.50,1083.75,1083.25,1083.25,592,485,1077.00
03/28/2005,09:55,1083.25,1083.50,1083.00,1083.00,503,434,937.00
03/28/2005,09:56,1083.00,1083.25,1082.75,1082.75,267,1080,1347.00
03/28/2005,09:57,1083.00,1083.00,1082.50,1083.00,583,619,1202.00
03/28/2005,09:58,1083.00,1083.25,1082.75,1082.75,117,587,704.00
03/28/2005,09:59,1083.00,1083.25,1082.75,1083.00,156,261,417.00
03/28/2005,10:00,1083.00,1083.00,1082.50,1082.50,221,915,1136.00
03/28/2005,10:01,1082.50,1082.75,1082.25,1082.25,311,916,1227.00
03/28/2005,10:02,1082.50,1082.75,1082.25,1082.75,455,327,782.00
03/28/2005,10:03,1082.75,1082.75,1082.50,1082.50,170,316,486.00
03/28/2005,10:04,1082.75,1083.00,1082.50,1082.75,349,106,455.00
03/28/2005,10:05,1082.75,1082.75,1082.25,1082.75,266,337,603.00
03/28/2005,10:06,1082.50,1082.75,1082.50,1082.50,30,276,306.00
03/28/2005,10:07,1082.25,1082.50,1081.75,1082.00,724,1937,2661.00
03/28/2005,10:08,1082.00,1082.25,1081.75,1082.25,371,57,428.00
03/28/2005,10:09,1082.00,1082.50,1082.00,1082.25,403,205,608.00
03/28/2005,10:10,1082.00,1082.25,1081.75,1081.75,102,491,593.00
03/28/2005,10:11,1082.00,1082.00,1081.75,1082.00,58,176,234.00
03/28/2005,10:12,1081.75,1082.00,1081.75,1081.75,403,402,805.00
03/28/2005,10:13,1082.00,1082.50,1081.75,1082.50,1451,275,1726.00
03/28/2005,10:14,1082.25,1082.50,1082.00,1082.00,32,627,659.00
03/28/2005,10:15,1082.25,1082.25,1082.00,1082.00,35,482,517.00
03/28/2005,10:16,1082.00,1082.50,1082.00,1082.50,360,74,434.00
03/28/2005,10:17,1082.50,1082.50,1082.00,1082.25,371,378,749.00
03/28/2005,10:18,1082.25,1082.25,1081.75,1081.75,27,1203,1230.00
03/28/2005,10:19,1081.75,1082.50,1081.75,1082.50,1609,402,2011.00
03/28/2005,10:20,1082.50,1082.50,1082.25,1082.25,559,37,596.00
03/28/2005,10:21,1082.25,1082.50,1081.75,1082.00,185,502,687.00
03/28/2005,10:22,1081.75,1082.00,1081.75,1082.00,120,40,160.00
03/28/2005,10:23,1082.25,1082.25,1082.00,1082.00,20,19,39.00
03/28/2005,10:24,1082.00,1082.25,1081.50,1082.25,347,768,1115.00
03/28/2005,10:25,1082.25,1082.50,1082.00,1082.25,530,290,820.00
03/28/2005,10:26,1082.50,1082.50,1082.25,1082.50,950,17,967.00
03/28/2005,10:27,1082.50,1082.50,1082.00,1082.00,207,224,431.00
03/28/2005,10:28,1082.25,1082.75,1082.00,1082.75,1486,515,2001.00
03/28/2005,10:29,1082.75,1083.00,1082.25,1082.25,391,787,1178.00
03/28/2005,10:30,1082.25,1082.50,1082.00,1082.25,54,398,452.00
03/28/2005,10:31,1082.25,1083.00,1082.25,1083.00,582,21,603.00
03/28/2005,10:32,1083.00,1083.00,1082.50,1082.50,69,578,647.00
03/28/2005,10:33,1082.75,1083.00,1082.50,1082.75,484,42,526.00
03/28/2005,10:34,1082.75,1083.00,1082.50,1082.75,13,306,319.00
03/28/2005,10:35,1082.75,1082.75,1082.25,1082.50,33,979,1012.00
03/28/2005,10:36,1082.50,1082.50,1081.75,1081.75,95,622,717.00
03/28/2005,10:37,1081.75,1082.00,1081.50,1082.00,1459,769,2228.00
03/28/2005,10:38,1082.00,1082.00,1081.50,1081.50,489,1248,1737.00
03/28/2005,10:39,1081.50,1081.75,1081.25,1081.50,367,625,992.00
03/28/2005,10:40,1081.50,1082.00,1081.50,1081.75,257,417,674.00
03/28/2005,10:41,1081.75,1081.75,1081.25,1081.25,574,1075,1649.00
03/28/2005,10:42,1081.50,1081.75,1081.25,1081.50,598,142,740.00
03/28/2005,10:43,1081.75,1081.75,1081.50,1081.75,40,50,90.00
03/28/2005,10:44,1081.50,1081.50,1081.00,1081.00,143,2305,2448.00
03/28/2005,10:45,1081.25,1081.25,1081.00,1081.00,988,686,1674.00
03/28/2005,10:46,1081.25,1081.25,1080.50,1081.00,801,1852,2653.00
03/28/2005,10:47,1081.00,1081.50,1081.00,1081.25,476,167,643.00
03/28/2005,10:48,1081.25,1081.50,1081.00,1081.25,256,365,621.00
03/28/2005,10:49,1081.25,1081.25,1080.75,1081.00,60,779,839.00
03/28/2005,10:50,1080.75,1081.25,1080.75,1081.25,929,591,1520.00
03/28/2005,10:51,1081.25,1081.25,1080.25,1080.75,954,3024,3978.00
03/28/2005,10:52,1080.75,1081.00,1080.75,1081.00,646,21,667.00
03/28/2005,10:53,1081.00,1081.00,1080.50,1080.50,22,404,426.00
03/28/2005,10:54,1080.50,1080.75,1080.50,1080.75,65,245,310.00
03/28/2005,10:55,1080.50,1080.75,1080.25,1080.50,415,399,814.00
03/28/2005,10:56,1080.75,1081.00,1080.50,1080.75,935,413,1348.00
03/28/2005,10:57,1080.75,1081.50,1080.25,1081.25,1432,973,2405.00
03/28/2005,10:58,1081.25,1081.50,1081.00,1081.50,692,89,781.00
03/28/2005,10:59,1081.50,1081.50,1081.00,1081.25,92,362,454.00
03/28/2005,11:00,1081.25,1081.25,1080.75,1080.75,100,402,502.00
03/28/2005,11:01,1081.00,1081.00,1080.50,1080.75,267,804,1071.00
03/28/2005,11:02,1080.75,1081.00,1080.50,1081.00,449,407,856.00
03/28/2005,11:03,1081.00,1081.00,1080.25,1080.25,186,596,782.00
03/28/2005,11:04,1080.50,1081.00,1080.25,1081.00,720,19,739.00
03/28/2005,11:05,1081.00,1081.00,1080.75,1080.75,55,59,114.00
03/28/2005,11:06,1081.00,1081.00,1079.75,1079.75,298,2199,2497.00
03/28/2005,11:07,1079.75,1080.75,1079.50,1080.50,2143,2424,4567.00
03/28/2005,11:08,1080.50,1080.50,1080.00,1080.00,112,477,589.00
03/28/2005,11:09,1080.00,1080.25,1079.75,1080.00,235,278,513.00
03/28/2005,11:10,1080.00,1080.25,1079.75,1080.00,208,71,279.00
03/28/2005,11:11,1080.25,1080.25,1079.75,1080.25,270,62,332.00
03/28/2005,11:12,1080.25,1080.25,1079.00,1079.25,214,2854,3068.00
03/28/2005,11:13,1079.25,1080.00,1079.25,1080.00,2165,1318,3483.00
03/28/2005,11:14,1079.75,1080.00,1079.50,1080.00,452,237,689.00
03/28/2005,11:15,1079.75,1080.50,1079.75,1080.25,1233,52,1285.00
03/28/2005,11:16,1080.25,1080.75,1080.25,1080.50,987,133,1120.00
03/28/2005,11:17,1080.50,1080.50,1080.25,1080.50,28,32,60.00
03/28/2005,11:18,1080.50,1080.50,1080.25,1080.25,177,375,552.00
03/28/2005,11:19,1080.25,1080.50,1080.00,1080.00,10,273,283.00
03/28/2005,11:20,1080.00,1080.25,1080.00,1080.00,78,144,222.00
03/28/2005,11:21,1080.25,1080.25,1080.00,1080.00,29,26,55.00
03/28/2005,11:22,1080.00,1080.25,1080.00,1080.00,19,108,127.00
03/28/2005,11:23,1080.25,1080.25,1079.75,1080.00,124,289,413.00
03/28/2005,11:24,1080.00,1080.50,1079.75,1080.25,410,96,506.00
03/28/2005,11:25,1080.25,1080.25,1080.00,1080.25,211,7,218.00
03/28/2005,11:26,1080.25,1080.25,1080.00,1080.25,310,5,315.00
03/28/2005,11:27,1080.25,1081.00,1080.25,1080.75,1239,117,1356.00
03/28/2005,11:28,1080.75,1081.25,1080.50,1081.00,1051,38,1089.00
03/28/2005,11:29,1081.25,1081.25,1080.75,1080.75,103,446,549.00
03/28/2005,11:30,1081.00,1081.50,1080.75,1081.50,1191,260,1451.00
03/28/2005,11:31,1081.25,1081.75,1080.75,1081.75,1123,638,1761.00
03/28/2005,11:32,1081.75,1081.75,1081.25,1081.50,122,487,609.00
03/28/2005,11:33,1081.75,1081.75,1081.25,1081.75,1498,155,1653.00
03/28/2005,11:34,1081.75,1081.75,1081.50,1081.50,125,77,202.00
03/28/2005,11:35,1081.50,1081.75,1081.00,1081.25,87,565,652.00
03/28/2005,11:36,1081.25,1081.50,1081.25,1081.25,29,34,63.00
03/28/2005,11:37,1081.50,1081.50,1081.00,1081.25,14,267,281.00
03/28/2005,11:38,1081.25,1081.25,1081.00,1081.25,39,53,92.00
03/28/2005,11:39,1081.25,1081.25,1081.00,1081.25,12,1,13.00
03/28/2005,11:40,1081.00,1081.25,1081.00,1081.25,265,57,322.00
03/28/2005,11:41,1081.25,1081.50,1081.00,1081.25,157,143,300.00
03/28/2005,11:42,1081.00,1081.25,1081.00,1081.00,47,116,163.00
03/28/2005,11:43,1081.25,1081.25,1080.75,1081.25,111,129,240.00
03/28/2005,11:44,1081.25,1081.50,1081.00,1081.50,160,138,298.00
03/28/2005,11:45,1081.50,1081.50,1081.00,1081.25,41,127,168.00
03/28/2005,11:46,1081.25,1081.25,1081.00,1081.25,82,15,97.00
03/28/2005,11:47,1081.25,1081.50,1081.00,1081.25,72,85,157.00
03/28/2005,11:48,1081.25,1081.25,1081.00,1081.25,31,44,75.00
03/28/2005,11:49,1081.25,1081.25,1081.00,1081.25,132,7,139.00
03/28/2005,11:50,1081.00,1081.25,1080.75,1081.00,21,229,250.00
03/28/2005,11:51,1081.00,1081.00,1080.50,1080.50,76,280,356.00
03/28/2005,11:52,1080.50,1080.75,1080.25,1080.50,7,213,220.00
03/28/2005,11:53,1080.50,1080.75,1080.25,1080.75,175,58,233.00
03/28/2005,11:54,1080.75,1080.75,1080.50,1080.50,1,10,11.00
03/28/2005,11:55,1080.50,1081.00,1080.50,1080.75,202,69,271.00
03/28/2005,11:56,1080.75,1080.75,1080.50,1080.50,2,128,130.00
03/28/2005,11:57,1080.50,1080.75,1080.50,1080.50,63,65,128.00
03/28/2005,11:58,1080.75,1080.75,1080.25,1080.50,146,223,369.00
03/28/2005,11:59,1080.25,1080.75,1080.25,1080.50,812,22,834.00
03/28/2005,12:00,1080.50,1081.25,1080.50,1081.00,614,180,794.00
03/28/2005,12:01,1081.25,1081.75,1081.00,1081.50,730,253,983.00
03/28/2005,12:02,1081.50,1081.75,1081.25,1081.50,156,346,502.00
03/28/2005,12:03,1081.50,1081.50,1081.00,1081.25,22,92,114.00
03/28/2005,12:04,1081.25,1081.25,1080.75,1081.00,27,390,417.00
03/28/2005,12:05,1081.00,1081.25,1081.00,1081.00,15,2,17.00
03/28/2005,12:06,1081.00,1081.25,1081.00,1081.25,3,11,14.00
03/28/2005,12:07,1081.25,1081.25,1081.00,1081.00,6,6,12.00
03/28/2005,12:08,1081.25,1081.25,1081.00,1081.25,41,34,75.00
03/28/2005,12:09,1081.25,1081.50,1081.00,1081.25,146,18,164.00
03/28/2005,12:10,1081.25,1081.50,1081.25,1081.50,30,124,154.00
03/28/2005,12:11,1081.50,1082.75,1081.25,1082.75,2985,256,3241.00
03/28/2005,12:12,1082.75,1082.75,1081.75,1082.00,161,975,1136.00
03/28/2005,12:13,1082.00,1082.25,1081.75,1081.75,202,108,310.00
03/28/2005,12:14,1081.75,1082.00,1081.75,1082.00,275,144,419.00
03/28/2005,12:15,1082.00,1082.25,1081.75,1081.75,181,45,226.00
03/28/2005,12:16,1082.00,1082.00,1081.75,1081.75,4,283,287.00
03/28/2005,12:17,1081.75,1081.75,1081.50,1081.50,126,63,189.00
03/28/2005,12:18,1081.50,1081.50,1081.00,1081.00,52,705,757.00
03/28/2005,12:19,1081.25,1081.25,1081.00,1081.25,18,43,61.00
03/28/2005,12:20,1081.25,1081.75,1081.25,1081.50,439,182,621.00
03/28/2005,12:21,1081.75,1082.00,1081.00,1081.25,236,493,729.00
03/28/2005,12:22,1081.25,1081.25,1081.00,1081.25,234,85,319.00
03/28/2005,12:23,1081.00,1081.25,1081.00,1081.00,82,19,101.00
03/28/2005,12:24,1081.25,1081.25,1081.00,1081.00,13,16,29.00
03/28/2005,12:25,1081.25,1081.75,1081.00,1081.50,378,124,502.00
03/28/2005,12:26,1081.75,1081.75,1081.50,1081.75,335,22,357.00
03/28/2005,12:27,1081.75,1082.00,1081.50,1081.75,188,141,329.00
03/28/2005,12:28,1081.75,1082.00,1081.75,1082.00,162,60,222.00
03/28/2005,12:29,1082.00,1082.00,1081.75,1081.75,22,68,90.00
03/28/2005,12:30,1082.00,1082.00,1081.25,1081.50,143,335,478.00
03/28/2005,12:31,1081.25,1082.00,1081.25,1082.00,267,49,316.00
03/28/2005,12:32,1082.00,1082.50,1081.75,1082.25,861,531,1392.00
03/28/2005,12:33,1082.25,1082.25,1081.75,1082.00,268,167,435.00
03/28/2005,12:34,1082.25,1082.25,1081.75,1081.75,55,266,321.00
03/28/2005,12:35,1081.75,1082.00,1081.50,1081.50,127,152,279.00
03/28/2005,12:36,1081.50,1081.75,1081.50,1081.75,149,9,158.00
03/28/2005,12:37,1082.00,1082.25,1081.75,1082.00,251,20,271.00
03/28/2005,12:38,1081.75,1082.50,1081.75,1082.50,1030,47,1077.00
03/28/2005,12:39,1082.50,1082.75,1082.00,1082.25,469,437,906.00
03/28/2005,12:40,1082.00,1082.25,1081.50,1082.00,893,608,1501.00
03/28/2005,12:41,1082.25,1082.75,1082.00,1082.50,863,216,1079.00
03/28/2005,12:42,1082.50,1082.75,1082.25,1082.25,40,164,204.00
03/28/2005,12:43,1082.25,1082.50,1082.25,1082.25,3,87,90.00
03/28/2005,12:44,1082.50,1082.75,1082.25,1082.50,295,194,489.00
03/28/2005,12:45,1082.50,1082.75,1082.25,1082.25,219,140,359.00
03/28/2005,12:46,1082.25,1083.00,1082.25,1082.75,1745,135,1880.00
03/28/2005,12:47,1083.00,1083.00,1082.50,1082.50,189,401,590.00
03/28/2005,12:48,1082.50,1082.75,1082.25,1082.25,11,449,460.00
03/28/2005,12:49,1082.50,1082.75,1082.25,1082.50,128,11,139.00
03/28/2005,12:50,1082.75,1083.00,1082.50,1082.75,540,183,723.00
03/28/2005,12:51,1083.00,1083.00,1082.50,1082.75,71,347,418.00
03/28/2005,12:52,1083.00,1083.25,1082.50,1082.50,1243,855,2098.00
03/28/2005,12:53,1082.50,1083.00,1082.50,1083.00,345,10,355.00
03/28/2005,12:54,1082.75,1083.00,1082.50,1082.75,43,560,603.00
03/28/2005,12:55,1082.75,1082.75,1082.50,1082.50,62,29,91.00
03/28/2005,12:56,1082.75,1082.75,1082.25,1082.75,409,678,1087.00
03/28/2005,12:57,1082.50,1082.75,1082.00,1082.75,469,601,1070.00
03/28/2005,12:58,1082.75,1082.75,1082.25,1082.25,186,388,574.00
03/28/2005,12:59,1082.25,1082.50,1082.00,1082.25,193,250,443.00
03/28/2005,13:00,1082.25,1082.50,1082.00,1082.00,454,398,852.00
03/28/2005,13:01,1082.00,1082.25,1081.50,1081.75,449,1014,1463.00
03/28/2005,13:02,1081.75,1082.00,1081.50,1081.75,138,297,435.00
03/28/2005,13:03,1081.75,1082.00,1081.00,1081.00,414,1691,2105.00
03/28/2005,13:04,1081.00,1081.50,1080.75,1081.25,545,554,1099.00
03/28/2005,13:05,1081.00,1081.50,1081.00,1081.25,149,322,471.00
03/28/2005,13:06,1081.00,1081.25,1080.75,1081.00,396,460,856.00
03/28/2005,13:07,1081.00,1081.25,1080.75,1081.25,364,77,441.00
03/28/2005,13:08,1081.00,1081.50,1081.00,1081.50,342,223,565.00
03/28/2005,13:09,1081.50,1081.50,1081.00,1081.25,392,291,683.00
03/28/2005,13:10,1081.25,1081.50,1081.25,1081.50,443,96,539.00
03/28/2005,13:11,1081.50,1081.50,1081.00,1081.25,54,585,639.00
03/28/2005,13:12,1081.50,1081.50,1081.00,1081.50,104,130,234.00
03/28/2005,13:13,1081.25,1081.50,1081.25,1081.50,40,64,104.00
03/28/2005,13:14,1081.50,1081.50,1081.25,1081.25,74,542,616.00
03/28/2005,13:15,1081.25,1081.50,1081.00,1081.25,71,522,593.00
03/28/2005,13:16,1081.25,1081.50,1080.75,1081.00,435,650,1085.00
03/28/2005,13:17,1081.00,1081.25,1081.00,1081.25,468,353,821.00
03/28/2005,13:18,1081.50,1082.00,1081.25,1081.75,934,330,1264.00
03/28/2005,13:19,1081.50,1081.75,1081.50,1081.75,123,137,260.00
03/28/2005,13:20,1081.50,1081.75,1080.75,1081.00,336,1972,2308.00
03/28/2005,13:21,1081.00,1081.00,1080.00,1080.25,962,2395,3357.00
03/28/2005,13:22,1080.25,1080.75,1080.25,1080.50,458,1367,1825.00
03/28/2005,13:23,1080.50,1080.75,1080.25,1080.75,575,325,900.00
03/28/2005,13:24,1080.50,1080.75,1080.25,1080.25,14,549,563.00
03/28/2005,13:25,1080.50,1081.00,1080.25,1080.75,751,353,1104.00
03/28/2005,13:26,1080.75,1081.00,1080.25,1080.50,221,611,832.00
03/28/2005,13:27,1080.75,1082.00,1080.50,1081.75,3715,593,4308.00
03/28/2005,13:28,1081.50,1081.75,1081.25,1081.50,186,529,715.00
03/28/2005,13:29,1081.75,1082.50,1081.50,1082.25,1573,438,2011.00
03/28/2005,13:30,1082.50,1082.50,1081.75,1082.50,1343,640,1983.00
03/28/2005,13:31,1082.50,1082.75,1082.25,1082.25,784,305,1089.00
03/28/2005,13:32,1082.50,1082.75,1082.25,1082.25,187,340,527.00
03/28/2005,13:33,1082.25,1082.50,1082.00,1082.25,364,336,700.00
03/28/2005,13:34,1082.25,1082.75,1082.25,1082.50,635,222,857.00
03/28/2005,13:35,1082.50,1082.50,1082.25,1082.25,14,14,28.00
03/28/2005,13:36,1082.25,1082.50,1082.25,1082.50,303,215,518.00
03/28/2005,13:37,1082.50,1082.50,1082.25,1082.25,167,64,231.00
03/28/2005,13:38,1082.25,1082.50,1081.75,1082.00,17,1210,1227.00
03/28/2005,13:39,1082.00,1082.25,1081.75,1082.00,240,13,253.00
03/28/2005,13:40,1082.25,1082.25,1082.00,1082.00,23,41,64.00
03/28/2005,13:41,1082.00,1082.25,1082.00,1082.25,1091,17,1108.00
03/28/2005,13:42,1082.25,1082.25,1082.00,1082.25,304,161,465.00
03/28/2005,13:43,1082.25,1083.75,1082.25,1083.50,3872,2686,6558.00
03/28/2005,13:44,1083.75,1083.75,1083.25,1083.25,496,1174,1670.00
03/28/2005,13:45,1083.50,1083.50,1083.00,1083.50,436,736,1172.00
03/28/2005,13:46,1083.50,1084.25,1083.25,1083.50,3410,515,3925.00
03/28/2005,13:47,1083.75,1084.50,1083.50,1084.00,4684,1527,6211.00
03/28/2005,13:48,1084.00,1084.25,1083.50,1083.75,444,1173,1617.00
03/28/2005,13:49,1083.50,1084.00,1083.50,1083.75,471,553,1024.00
03/28/2005,13:50,1083.75,1084.00,1083.75,1084.00,873,156,1029.00
03/28/2005,13:51,1084.00,1084.00,1083.50,1083.50,116,250,366.00
03/28/2005,13:52,1083.75,1084.00,1083.50,1084.00,562,79,641.00
03/28/2005,13:53,1084.00,1084.00,1083.75,1084.00,743,21,764.00
03/28/2005,13:54,1083.75,1084.00,1083.75,1084.00,291,30,321.00
03/28/2005,13:55,1083.75,1084.50,1083.75,1084.50,1321,415,1736.00
03/28/2005,13:56,1084.50,1084.50,1083.75,1084.00,828,382,1210.00
03/28/2005,13:57,1084.25,1084.50,1083.75,1084.00,1098,539,1637.00
03/28/2005,13:58,1084.00,1084.75,1084.00,1084.50,2072,633,2705.00
03/28/2005,13:59,1084.50,1084.50,1084.25,1084.25,155,142,297.00
03/28/2005,14:00,1084.50,1084.75,1083.50,1083.50,2217,3248,5465.00
03/28/2005,14:01,1083.50,1083.75,1083.50,1083.75,353,248,601.00
03/28/2005,14:02,1083.75,1083.75,1083.50,1083.75,889,12,901.00
03/28/2005,14:03,1083.75,1083.75,1083.50,1083.75,523,15,538.00
03/28/2005,14:04,1083.75,1084.00,1083.50,1084.00,738,82,820.00
03/28/2005,14:05,1084.00,1084.25,1083.75,1084.00,364,175,539.00
03/28/2005,14:06,1083.75,1084.50,1083.75,1083.75,521,1424,1945.00
03/28/2005,14:07,1083.75,1084.00,1083.25,1083.75,489,745,1234.00
03/28/2005,14:08,1083.50,1083.75,1083.00,1083.00,75,1225,1300.00
03/28/2005,14:09,1083.25,1083.50,1083.00,1083.50,434,319,753.00
03/28/2005,14:10,1083.25,1083.50,1083.00,1083.00,213,298,511.00
03/28/2005,14:11,1083.25,1083.25,1082.25,1082.75,725,2219,2944.00
03/28/2005,14:12,1082.75,1083.00,1082.50,1082.75,255,280,535.00
03/28/2005,14:13,1082.50,1083.50,1082.50,1083.25,1186,453,1639.00
03/28/2005,14:14,1083.25,1083.25,1082.75,1083.25,302,523,825.00
03/28/2005,14:15,1083.25,1083.25,1082.75,1083.00,97,130,227.00
03/28/2005,14:16,1083.25,1083.50,1083.00,1083.50,316,115,431.00
03/28/2005,14:17,1083.50,1083.50,1083.00,1083.00,126,42,168.00
03/28/2005,14:18,1083.25,1083.25,1082.75,1083.00,163,167,330.00
03/28/2005,14:19,1083.00,1083.50,1082.75,1083.25,818,223,1041.00
03/28/2005,14:20,1083.25,1083.50,1083.00,1083.25,158,257,415.00
03/28/2005,14:21,1083.25,1083.75,1083.25,1083.50,997,456,1453.00
03/28/2005,14:22,1083.50,1083.50,1082.50,1082.50,877,1464,2341.00
03/28/2005,14:23,1082.75,1082.75,1082.25,1082.50,734,1542,2276.00
03/28/2005,14:24,1082.50,1082.75,1082.00,1082.25,630,1207,1837.00
03/28/2005,14:25,1082.25,1082.75,1082.25,1082.75,472,157,629.00
03/28/2005,14:26,1082.50,1082.75,1082.25,1082.50,113,206,319.00
03/28/2005,14:27,1082.50,1082.75,1082.50,1082.75,42,12,54.00
03/28/2005,14:28,1082.75,1082.75,1082.00,1082.00,159,506,665.00
03/28/2005,14:29,1082.00,1082.00,1081.50,1081.75,591,2661,3252.00
03/28/2005,14:30,1081.75,1082.25,1081.75,1082.00,392,300,692.00
03/28/2005,14:31,1082.00,1082.25,1081.25,1081.25,309,3089,3398.00
03/28/2005,14:32,1081.25,1081.75,1081.00,1081.50,833,1598,2431.00
03/28/2005,14:33,1081.75,1081.75,1081.25,1081.75,222,385,607.00
03/28/2005,14:34,1081.75,1081.75,1081.25,1081.25,145,950,1095.00
03/28/2005,14:35,1081.25,1081.75,1081.00,1081.25,1047,704,1751.00
03/28/2005,14:36,1081.25,1081.50,1081.00,1081.25,165,848,1013.00
03/28/2005,14:37,1081.25,1081.75,1081.25,1081.75,450,101,551.00
03/28/2005,14:38,1081.75,1081.75,1081.50,1081.75,64,119,183.00
03/28/2005,14:39,1081.50,1082.00,1081.50,1082.00,1404,67,1471.00
03/28/2005,14:40,1082.00,1082.25,1081.75,1081.75,690,293,983.00
03/28/2005,14:41,1082.00,1082.00,1081.00,1081.25,540,1904,2444.00
03/28/2005,14:42,1081.25,1081.50,1080.50,1080.50,199,1832,2031.00
03/28/2005,14:43,1080.50,1081.00,1080.25,1081.00,3064,2660,5724.00
03/28/2005,14:44,1081.00,1081.00,1080.50,1081.00,808,361,1169.00
03/28/2005,14:45,1081.00,1081.25,1080.50,1081.00,705,1068,1773.00
03/28/2005,14:46,1081.00,1081.00,1080.25,1081.00,910,1584,2494.00
03/28/2005,14:47,1081.00,1081.50,1080.75,1081.25,1097,1121,2218.00
03/28/2005,14:48,1081.00,1081.25,1080.75,1081.25,467,503,970.00
03/28/2005,14:49,1081.00,1081.25,1080.75,1081.00,659,322,981.00
03/28/2005,14:50,1080.75,1081.25,1080.75,1081.00,360,20,380.00
03/28/2005,14:51,1081.25,1081.25,1080.75,1081.25,759,582,1341.00
03/28/2005,14:52,1081.25,1081.25,1080.50,1080.50,61,1126,1187.00
03/28/2005,14:53,1080.75,1080.75,1079.75,1080.00,794,3934,4728.00
03/28/2005,14:54,1080.00,1080.25,1079.00,1080.00,1890,4789,6679.00
03/28/2005,14:55,1079.75,1080.00,1079.00,1079.50,1277,1630,2907.00
03/28/2005,14:56,1079.50,1079.75,1079.25,1079.50,757,412,1169.00
03/28/2005,14:57,1079.50,1079.75,1079.00,1079.25,1462,1456,2918.00
03/28/2005,14:58,1079.25,1079.50,1078.75,1079.25,1028,1493,2521.00
03/28/2005,14:59,1079.25,1079.50,1079.00,1079.25,763,1064,1827.00
03/28/2005,15:00,1079.25,1079.50,1078.75,1079.25,3279,1847,5126.00
03/28/2005,15:01,1079.50,1080.00,1079.25,1079.75,2660,2970,5630.00
03/28/2005,15:02,1079.75,1080.00,1079.25,1079.50,472,2296,2768.00
03/28/2005,15:03,1079.50,1079.50,1079.25,1079.50,1045,205,1250.00
03/28/2005,15:04,1079.25,1079.50,1078.75,1079.00,1016,1701,2717.00
03/28/2005,15:05,1079.00,1079.25,1078.75,1078.75,1530,1140,2670.00
03/28/2005,15:06,1078.75,1079.00,1078.50,1079.00,518,2008,2526.00
03/28/2005,15:07,1079.00,1079.25,1078.75,1079.00,959,609,1568.00
03/28/2005,15:08,1078.75,1079.00,1078.75,1079.00,267,186,453.00
03/28/2005,15:09,1078.75,1079.00,1078.75,1079.00,68,60,128.00
03/28/2005,15:10,1079.00,1079.25,1078.75,1079.25,635,409,1044.00
03/28/2005,15:11,1079.00,1079.25,1079.00,1079.00,27,594,621.00
03/28/2005,15:12,1079.00,1079.25,1078.75,1078.75,210,1440,1650.00
03/28/2005,15:13,1079.00,1079.00,1078.75,1078.75,120,200,320.00
03/28/2005,15:14,1078.75,1079.00,1078.50,1078.75,647,1995,2642.00
03/28/2005,15:15,1078.50,1078.75,1078.25,1078.75,2733,2670,5403.00
03/28/2005,15:16,1078.50,1078.50,1078.50,1078.50,0,5,5.00
03/28/2005,15:31,1079.00,1079.00,1078.75,1079.00,36,66,102.00
03/28/2005,15:32,1078.75,1079.00,1078.75,1079.00,248,88,336.00
03/28/2005,15:33,1079.00,1079.00,1079.00,1079.00,74,0,74.00
03/28/2005,15:34,1079.25,1079.25,1079.00,1079.00,100,13,113.00
03/28/2005,15:35,1079.25,1079.25,1079.00,1079.00,25,25,50.00
03/28/2005,15:36,1079.00,1079.25,1078.75,1079.00,32,183,215.00
03/28/2005,15:37,1079.00,1079.25,1079.00,1079.00,3,63,66.00
03/28/2005,15:38,1079.00,1079.00,1078.75,1079.00,17,19,36.00
03/28/2005,15:39,1079.00,1079.00,1078.75,1078.75,14,2,16.00
03/28/2005,15:41,1078.75,1078.75,1078.75,1078.75,0,138,138.00
03/28/2005,15:42,1078.75,1078.75,1078.50,1078.50,0,4,4.00
03/28/2005,15:43,1078.50,1078.75,1078.50,1078.75,3,28,31.00
03/28/2005,15:44,1078.75,1078.75,1078.75,1078.75,2,0,2.00
03/28/2005,15:45,1078.75,1078.75,1078.75,1078.75,9,0,9.00
03/28/2005,15:46,1078.50,1078.75,1078.50,1078.75,16,1,17.00
03/28/2005,15:47,1078.50,1079.00,1078.50,1079.00,401,1,402.00
03/28/2005,15:48,1079.00,1079.25,1079.00,1079.25,6,28,34.00
03/28/2005,15:49,1079.00,1079.00,1079.00,1079.00,0,8,8.00
03/28/2005,15:50,1079.00,1079.25,1078.75,1079.25,2,52,54.00
03/28/2005,15:51,1079.00,1079.25,1079.00,1079.25,2,1,3.00
03/28/2005,15:53,1079.25,1079.25,1079.00,1079.00,1,12,13.00
03/28/2005,15:54,1079.00,1079.00,1079.00,1079.00,0,5,5.00
03/28/2005,15:55,1079.00,1079.00,1079.00,1079.00,0,3,3.00
03/28/2005,15:56,1079.00,1079.00,1079.00,1079.00,0,2,2.00
03/28/2005,15:57,1079.00,1079.00,1079.00,1079.00,0,50,50.00
03/28/2005,15:58,1079.00,1079.00,1079.00,1079.00,0,1,1.00
03/28/2005,15:59,1079.00,1079.00,1078.75,1079.00,1,3,4.00
03/28/2005,16:00,1078.75,1079.00,1078.75,1079.00,20,18,38.00
03/28/2005,17:01,1078.75,1079.00,1078.75,1079.00,8,1,9.00
03/28/2005,17:02,1079.00,1079.00,1079.00,1079.00,4,0,4.00
03/28/2005,17:03,1078.75,1079.00,1078.75,1079.00,14,2,16.00
03/28/2005,17:04,1079.00,1079.25,1079.00,1079.25,11,0,11.00
03/28/2005,17:05,1079.00,1079.00,1079.00,1079.00,0,10,10.00
03/28/2005,17:06,1079.00,1079.00,1078.75,1078.75,0,40,40.00
03/28/2005,17:07,1078.75,1078.75,1078.75,1078.75,0,10,10.00
03/28/2005,17:10,1078.75,1078.75,1078.75,1078.75,0,54,54.00
03/28/2005,17:11,1078.75,1078.75,1078.75,1078.75,0,8,8.00
03/28/2005,17:13,1078.75,1078.75,1078.75,1078.75,0,3,3.00
03/28/2005,17:15,1078.75,1078.75,1078.75,1078.75,0,1,1.00
03/28/2005,17:16,1079.00,1079.00,1079.00,1079.00,3,0,3.00
03/28/2005,17:17,1079.00,1079.00,1079.00,1079.00,11,0,11.00
03/28/2005,17:20,1078.75,1078.75,1078.75,1078.75,0,50,50.00
03/28/2005,17:21,1078.75,1078.75,1078.75,1078.75,0,3,3.00
03/28/2005,17:23,1078.75,1078.75,1078.75,1078.75,0,1,1.00
03/28/2005,17:24,1079.00,1079.00,1079.00,1079.00,2,0,2.00
03/28/2005,17:26,1079.00,1079.00,1079.00,1079.00,6,0,6.00
03/28/2005,17:29,1079.00,1079.00,1079.00,1079.00,8,0,8.00
03/28/2005,17:31,1079.00,1079.00,1079.00,1079.00,30,0,30.00
03/28/2005,17:32,1079.00,1079.00,1079.00,1079.00,2,0,2.00
03/28/2005,17:33,1079.00,1079.00,1079.00,1079.00,6,0,6.00
03/28/2005,17:35,1078.75,1078.75,1078.75,1078.75,0,37,37.00
03/28/2005,17:36,1078.75,1078.75,1078.50,1078.50,0,2,2.00
03/28/2005,17:37,1078.50,1078.50,1078.50,1078.50,0,1,1.00
03/28/2005,17:38,1078.75,1079.00,1078.75,1078.75,10,3,13.00
03/28/2005,17:39,1079.00,1079.00,1079.00,1079.00,1,0,1.00
03/28/2005,17:43,1079.00,1079.00,1079.00,1079.00,1,0,1.00
03/28/2005,17:44,1078.75,1078.75,1078.75,1078.75,0,6,6.00
03/28/2005,17:45,1078.75,1078.75,1078.75,1078.75,0,3,3.00
03/28/2005,17:50,1079.00,1079.00,1079.00,1079.00,1,0,1.00
03/28/2005,17:52,1079.00,1079.00,1079.00,1079.00,1,0,1.00
03/28/2005,17:53,1078.75,1078.75,1078.75,1078.75,0,1,1.00
03/28/2005,17:54,1079.00,1079.00,1079.00,1079.00,1,0,1.00
03/28/2005,17:57,1079.00,1079.00,1079.00,1079.00,2,0,2.00
03/28/2005,18:00,1079.00,1079.00,1079.00,1079.00,2,0,2.00
03/28/2005,18:01,1079.00,1079.00,1079.00,1079.00,2,0,2.00
03/28/2005,18:02,1079.00,1079.00,1079.00,1079.00,1,0,1.00
03/28/2005,18:05,1078.75,1078.75,1078.75,1078.75,0,59,59.00
03/28/2005,18:06,1078.75,1078.75,1078.75,1078.75,0,8,8.00
03/28/2005,18:07,1078.75,1078.75,1078.75,1078.75,0,1,1.00
03/28/2005,18:08,1078.50,1078.50,1078.50,1078.50,0,100,100.00
03/28/2005,18:09,1078.50,1078.50,1078.50,1078.50,0,1,1.00
03/28/2005,18:12,1078.50,1078.50,1078.50,1078.50,0,1,1.00
03/28/2005,18:15,1078.75,1078.75,1078.75,1078.75,18,0,18.00
03/28/2005,18:18,1078.75,1078.75,1078.75,1078.75,2,0,2.00
03/28/2005,18:19,1078.75,1078.75,1078.75,1078.75,2,0,2.00
03/28/2005,18:20,1078.75,1078.75,1078.75,1078.75,1,0,1.00
03/28/2005,18:25,1078.75,1078.75,1078.75,1078.75,6,0,6.00
03/28/2005,18:26,1078.75,1078.75,1078.75,1078.75,1,0,1.00
03/28/2005,18:30,1078.75,1078.75,1078.75,1078.75,1,0,1.00
03/28/2005,18:31,1078.50,1078.50,1078.50,1078.50,0,1,1.00
03/28/2005,18:33,1078.50,1078.50,1078.50,1078.50,0,1,1.00
03/28/2005,18:38,1078.75,1078.75,1078.75,1078.75,1,0,1.00
03/28/2005,18:40,1079.00,1079.00,1079.00,1079.00,2,0,2.00
03/28/2005,18:42,1079.00,1079.00,1079.00,1079.00,1,0,1.00
03/28/2005,18:43,1079.00,1079.00,1078.75,1078.75,4,2,6.00
03/28/2005,18:44,1078.75,1078.75,1078.75,1078.75,0,4,4.00
03/28/2005,18:48,1079.00,1079.00,1079.00,1079.00,1,0,1.00
03/28/2005,18:51,1078.75,1078.75,1078.75,1078.75,0,10,10.00
03/28/2005,18:54,1078.75,1078.75,1078.75,1078.75,0,2,2.00
03/28/2005,18:58,1078.75,1078.75,1078.75,1078.75,0,1,1.00
03/28/2005,19:01,1078.75,1078.75,1078.75,1078.75,0,1,1.00
03/28/2005,19:07,1078.50,1078.50,1078.50,1078.50,0,1,1.00
03/28/2005,19:08,1078.50,1078.75,1078.50,1078.75,7,5,12.00
03/28/2005,19:09,1078.75,1078.75,1078.75,1078.75,2,0,2.00
03/28/2005,19:13,1078.75,1078.75,1078.75,1078.75,2,0,2.00
03/28/2005,19:16,1078.75,1078.75,1078.75,1078.75,4,0,4.00
03/28/2005,19:17,1078.75,1078.75,1078.75,1078.75,20,0,20.00
03/28/2005,19:18,1078.75,1078.75,1078.75,1078.75,1,0,1.00
03/28/2005,19:20,1078.75,1078.75,1078.75,1078.75,1,0,1.00
03/28/2005,19:22,1078.75,1078.75,1078.75,1078.75,1,0,1.00
03/28/2005,19:23,1078.50,1078.50,1078.50,1078.50,0,15,15.00
03/28/2005,19:24,1078.75,1078.75,1078.75,1078.75,1,0,1.00
03/28/2005,19:25,1078.75,1078.75,1078.75,1078.75,2,0,2.00
03/28/2005,19:30,1078.50,1078.75,1078.50,1078.75,1,1,2.00
03/28/2005,19:31,1078.50,1078.50,1078.50,1078.50,0,1,1.00
03/28/2005,19:33,1078.50,1078.50,1078.50,1078.50,0,2,2.00
03/28/2005,19:46,1078.50,1078.50,1078.50,1078.50,0,10,10.00
03/28/2005,19:47,1078.50,1078.50,1078.50,1078.50,0,2,2.00
03/28/2005,19:48,1078.50,1078.50,1078.50,1078.50,0,18,18.00
03/28/2005,19:49,1078.50,1078.50,1078.25,1078.25,0,14,14.00
03/28/2005,19:50,1078.25,1078.25,1078.25,1078.25,0,1,1.00
03/28/2005,19:51,1078.50,1078.50,1078.25,1078.25,2,2,4.00
03/28/2005,19:52,1078.25,1078.50,1078.25,1078.50,2,4,6.00
03/28/2005,19:53,1078.25,1078.25,1078.25,1078.25,0,4,4.00
03/28/2005,19:55,1078.25,1078.25,1078.25,1078.25,0,1,1.00
03/28/2005,19:56,1078.25,1078.25,1078.25,1078.25,0,1,1.00
03/28/2005,19:57,1078.50,1078.50,1078.25,1078.25,2,2,4.00
03/28/2005,19:59,1078.25,1078.25,1078.25,1078.25,0,2,2.00
03/28/2005,20:00,1078.25,1078.25,1078.25,1078.25,0,35,35.00
03/28/2005,20:01,1078.50,1078.50,1078.25,1078.25,1,63,64.00
03/28/2005,20:02,1078.25,1078.25,1078.25,1078.25,0,3,3.00
03/28/2005,20:04,1078.25,1078.25,1078.25,1078.25,0,1,1.00
03/28/2005,20:05,1078.25,1078.25,1078.25,1078.25,0,5,5.00
03/28/2005,20:06,1078.25,1078.25,1078.25,1078.25,0,5,5.00
03/28/2005,20:07,1078.25,1078.25,1078.25,1078.25,0,1,1.00
03/28/2005,20:08,1078.00,1078.00,1078.00,1078.00,0,18,18.00
03/28/2005,20:10,1078.25,1078.25,1078.25,1078.25,9,0,9.00
03/28/2005,20:11,1078.25,1078.25,1078.25,1078.25,15,0,15.00
03/28/2005,20:15,1078.00,1078.00,1078.00,1078.00,0,10,10.00
03/28/2005,20:17,1078.00,1078.00,1078.00,1078.00,0,76,76.00
03/28/2005,20:20,1078.00,1078.00,1078.00,1078.00,0,22,22.00
03/28/2005,20:21,1078.00,1078.00,1078.00,1078.00,0,1,1.00
03/28/2005,20:24,1078.00,1078.00,1078.00,1078.00,0,8,8.00
03/28/2005,20:26,1078.00,1078.00,1078.00,1078.00,0,1,1.00
03/28/2005,20:27,1078.00,1078.00,1078.00,1078.00,0,3,3.00
03/28/2005,20:28,1078.00,1078.00,1077.75,1077.75,0,27,27.00
03/28/2005,20:29,1077.75,1077.75,1077.75,1077.75,0,2,2.00
03/28/2005,20:31,1078.00,1078.00,1078.00,1078.00,2,0,2.00
03/28/2005,20:33,1078.00,1078.00,1078.00,1078.00,1,0,1.00
03/28/2005,20:37,1077.75,1077.75,1077.75,1077.75,0,28,28.00
03/28/2005,20:38,1077.75,1077.75,1077.50,1077.75,1,59,60.00
03/28/2005,20:40,1077.75,1077.75,1077.50,1077.50,1,4,5.00
03/28/2005,20:41,1077.50,1077.50,1077.50,1077.50,0,5,5.00
03/28/2005,20:42,1077.75,1077.75,1077.75,1077.75,1,0,1.00
03/28/2005,20:44,1077.75,1077.75,1077.75,1077.75,5,0,5.00
03/28/2005,20:46,1077.50,1077.50,1077.50,1077.50,0,13,13.00
03/28/2005,20:47,1077.50,1077.75,1077.50,1077.75,10,70,80.00
03/28/2005,20:48,1077.50,1077.50,1077.50,1077.50,0,94,94.00
03/28/2005,20:49,1077.25,1077.25,1077.00,1077.00,2,206,208.00
03/28/2005,20:50,1077.00,1077.00,1077.00,1077.00,0,58,58.00
03/28/2005,20:51,1077.00,1077.00,1076.75,1076.75,0,102,102.00
03/28/2005,20:52,1076.75,1077.00,1076.75,1076.75,55,51,106.00
03/28/2005,20:53,1077.00,1077.00,1076.75,1077.00,64,3,67.00
03/28/2005,20:54,1076.75,1076.75,1076.75,1076.75,0,19,19.00
03/28/2005,20:55,1077.00,1077.00,1077.00,1077.00,7,0,7.00
03/28/2005,20:56,1077.00,1077.00,1076.75,1076.75,9,86,95.00
03/28/2005,20:57,1076.75,1077.00,1076.50,1076.75,5,68,73.00
03/28/2005,20:58,1076.75,1076.75,1076.50,1076.50,1,20,21.00
03/28/2005,20:59,1076.75,1076.75,1076.50,1076.75,3,1,4.00
03/28/2005,21:00,1076.75,1076.75,1076.50,1076.50,4,33,37.00
03/28/2005,21:01,1076.50,1076.50,1076.25,1076.50,6,16,22.00
03/28/2005,21:02,1076.50,1076.50,1076.50,1076.50,5,0,5.00
03/28/2005,21:03,1076.50,1076.75,1076.50,1076.75,12,0,12.00
03/28/2005,21:04,1076.50,1076.50,1076.50,1076.50,0,7,7.00
03/28/2005,21:05,1076.75,1076.75,1076.50,1076.50,17,1,18.00
03/28/2005,21:06,1076.50,1076.75,1076.50,1076.50,1,29,30.00
03/28/2005,21:07,1076.50,1076.50,1076.50,1076.50,0,6,6.00
03/28/2005,21:08,1076.50,1076.50,1076.25,1076.50,9,3,12.00
03/28/2005,21:09,1076.50,1076.50,1076.25,1076.50,6,100,106.00
03/28/2005,21:10,1076.50,1076.50,1076.50,1076.50,6,0,6.00
03/28/2005,21:12,1076.50,1076.50,1076.00,1076.25,16,51,67.00
03/28/2005,21:13,1076.25,1076.50,1076.00,1076.25,13,73,86.00
03/28/2005,21:14,1076.25,1076.25,1076.00,1076.00,2,21,23.00
03/28/2005,21:15,1076.25,1076.50,1076.25,1076.50,15,0,15.00
03/28/2005,21:16,1076.25,1076.25,1076.25,1076.25,0,10,10.00
03/28/2005,21:17,1076.25,1076.25,1076.00,1076.00,0,5,5.00
03/28/2005,21:18,1076.00,1076.25,1076.00,1076.25,6,6,12.00
03/28/2005,21:19,1076.25,1076.25,1076.25,1076.25,1,0,1.00
03/28/2005,21:20,1076.00,1076.00,1076.00,1076.00,0,3,3.00
03/28/2005,21:21,1076.00,1076.00,1075.75,1076.00,36,69,105.00
03/28/2005,21:23,1076.25,1076.25,1076.00,1076.00,2,30,32.00
03/28/2005,21:26,1076.00,1076.00,1076.00,1076.00,0,26,26.00
03/28/2005,21:27,1076.00,1076.00,1076.00,1076.00,0,5,5.00
03/28/2005,21:28,1076.00,1076.00,1076.00,1076.00,0,5,5.00
03/28/2005,21:29,1076.00,1076.00,1076.00,1076.00,0,13,13.00
03/28/2005,21:31,1076.00,1076.25,1076.00,1076.00,1,3,4.00
03/28/2005,21:32,1076.00,1076.25,1076.00,1076.25,1,14,15.00
03/28/2005,21:35,1076.25,1076.25,1076.25,1076.25,2,0,2.00
03/28/2005,21:36,1076.00,1076.00,1076.00,1076.00,0,5,5.00
03/28/2005,21:37,1076.25,1076.25,1076.00,1076.00,11,6,17.00
03/28/2005,21:38,1076.00,1076.00,1075.75,1076.00,3,24,27.00
03/28/2005,21:39,1075.75,1076.00,1075.75,1075.75,1,32,33.00
03/28/2005,21:40,1075.75,1075.75,1075.75,1075.75,0,1,1.00
03/28/2005,21:41,1075.75,1076.00,1075.75,1076.00,1,1,2.00
03/28/2005,21:42,1076.00,1076.00,1075.75,1076.00,22,5,27.00
03/28/2005,21:43,1076.00,1076.00,1076.00,1076.00,7,0,7.00
03/28/2005,21:44,1076.00,1076.25,1076.00,1076.25,6,0,6.00
03/28/2005,21:45,1076.00,1076.00,1076.00,1076.00,0,1,1.00
03/28/2005,21:48,1076.25,1076.25,1075.75,1076.00,18,28,46.00
03/28/2005,21:50,1075.75,1075.75,1075.75,1075.75,0,1,1.00
03/28/2005,21:51,1075.75,1075.75,1075.50,1075.50,0,124,124.00
03/28/2005,21:52,1075.50,1075.50,1075.50,1075.50,0,18,18.00
03/28/2005,21:53,1075.75,1075.75,1075.75,1075.75,1,0,1.00
03/28/2005,21:54,1075.50,1075.50,1075.25,1075.25,0,74,74.00
03/28/2005,21:55,1075.50,1075.50,1075.50,1075.50,4,0,4.00
03/28/2005,21:56,1075.50,1075.50,1075.50,1075.50,2,0,2.00
03/28/2005,21:57,1075.50,1075.50,1075.50,1075.50,1,0,1.00
03/28/2005,21:58,1075.50,1075.50,1075.00,1075.00,5,203,208.00
03/28/2005,21:59,1075.00,1075.00,1074.75,1075.00,16,35,51.00
03/28/2005,22:00,1075.00,1075.00,1075.00,1075.00,3,0,3.00
03/28/2005,22:01,1075.00,1075.00,1075.00,1075.00,8,0,8.00
03/28/2005,22:02,1074.75,1074.75,1074.50,1074.75,13,70,83.00
03/28/2005,22:03,1074.75,1074.75,1074.75,1074.75,5,0,5.00
03/28/2005,22:04,1074.75,1074.75,1074.50,1074.75,14,2,16.00
03/28/2005,22:05,1075.00,1075.00,1074.75,1075.00,9,16,25.00
03/28/2005,22:06,1075.00,1075.00,1074.75,1075.00,6,10,16.00
03/28/2005,22:07,1075.00,1075.00,1075.00,1075.00,10,0,10.00
03/28/2005,22:08,1074.75,1075.00,1074.75,1075.00,2,1,3.00
03/28/2005,22:09,1075.00,1075.00,1075.00,1075.00,10,0,10.00
03/28/2005,22:10,1075.00,1075.00,1075.00,1075.00,29,0,29.00
03/28/2005,22:11,1075.00,1075.00,1075.00,1075.00,3,0,3.00
03/28/2005,22:12,1075.00,1075.00,1075.00,1075.00,8,0,8.00
03/28/2005,22:13,1075.00,1075.00,1075.00,1075.00,12,0,12.00
03/28/2005,22:14,1075.00,1075.00,1074.75,1074.75,1,22,23.00
03/28/2005,22:16,1074.75,1074.75,1074.75,1074.75,0,29,29.00
03/28/2005,22:17,1074.75,1074.75,1074.50,1074.50,0,42,42.00
03/28/2005,22:18,1074.50,1074.50,1074.25,1074.50,10,39,49.00
03/28/2005,22:19,1074.50,1074.75,1074.50,1074.75,10,0,10.00
03/28/2005,22:20,1074.75,1074.75,1074.50,1074.50,2,7,9.00
03/28/2005,22:21,1074.50,1074.50,1074.50,1074.50,0,7,7.00
03/28/2005,22:23,1074.50,1074.50,1074.50,1074.50,0,3,3.00
03/28/2005,22:24,1074.50,1074.50,1074.50,1074.50,0,2,2.00
03/28/2005,22:25,1074.25,1074.25,1074.25,1074.25,0,1,1.00
03/28/2005,22:26,1074.50,1074.50,1074.50,1074.50,20,0,20.00
03/28/2005,22:28,1074.25,1074.50,1074.25,1074.50,23,1,24.00
03/28/2005,22:29,1074.50,1074.50,1074.50,1074.50,1,0,1.00
03/28/2005,22:30,1074.50,1074.50,1074.50,1074.50,1,0,1.00
03/28/2005,22:31,1074.25,1074.25,1074.25,1074.25,0,1,1.00
03/28/2005,22:33,1074.50,1074.50,1074.25,1074.25,2,1,3.00
03/28/2005,22:34,1074.50,1074.50,1074.50,1074.50,8,0,8.00
03/28/2005,22:37,1074.50,1074.50,1074.50,1074.50,6,0,6.00
03/28/2005,22:38,1074.25,1074.25,1074.25,1074.25,0,161,161.00
03/28/2005,22:39,1074.50,1074.50,1074.50,1074.50,3,0,3.00
03/28/2005,22:42,1074.50,1074.50,1074.25,1074.25,4,1,5.00
03/28/2005,22:43,1074.25,1074.50,1074.25,1074.50,1,1,2.00
03/28/2005,22:44,1074.50,1074.50,1074.50,1074.50,16,0,16.00
03/28/2005,22:45,1074.50,1074.75,1074.50,1074.50,2,1,3.00
03/28/2005,22:46,1074.25,1074.25,1074.25,1074.25,0,5,5.00
03/28/2005,22:47,1074.50,1074.50,1074.00,1074.00,2,89,91.00
03/28/2005,22:48,1074.00,1074.25,1074.00,1074.00,3,39,42.00
03/28/2005,22:49,1074.00,1074.00,1074.00,1074.00,0,39,39.00
03/28/2005,22:50,1074.00,1074.00,1073.75,1073.75,0,25,25.00
03/28/2005,22:51,1073.75,1074.00,1073.75,1074.00,1,7,8.00
03/28/2005,22:53,1073.75,1073.75,1073.75,1073.75,0,15,15.00
03/28/2005,22:54,1073.75,1074.00,1073.75,1074.00,1,76,77.00
03/28/2005,22:55,1073.75,1073.75,1073.50,1073.75,2,62,64.00
03/28/2005,22:56,1073.75,1073.75,1073.50,1073.50,12,10,22.00
03/28/2005,22:57,1073.75,1073.75,1073.25,1073.50,17,67,84.00
03/28/2005,22:58,1073.50,1073.75,1073.50,1073.50,20,20,40.00
03/28/2005,22:59,1073.25,1073.25,1073.00,1073.25,18,116,134.00
03/28/2005,23:00,1073.25,1073.50,1073.25,1073.25,4,1,5.00
03/28/2005,23:02,1073.25,1073.50,1073.25,1073.50,2,4,6.00
03/28/2005,23:03,1073.25,1073.25,1073.25,1073.25,0,3,3.00
03/28/2005,23:04,1073.25,1073.50,1073.25,1073.50,10,2,12.00
03/28/2005,23:05,1073.50,1073.75,1073.50,1073.75,29,0,29.00
03/28/2005,23:06,1073.75,1074.00,1073.75,1073.75,12,3,15.00
03/28/2005,23:07,1073.75,1073.75,1073.75,1073.75,0,2,2.00
03/28/2005,23:08,1073.75,1073.75,1073.50,1073.50,0,2,2.00
03/28/2005,23:13,1074.00,1074.00,1074.00,1074.00,3,0,3.00
03/28/2005,23:16,1073.75,1073.75,1073.75,1073.75,0,7,7.00
03/28/2005,23:17,1073.75,1073.75,1073.75,1073.75,0,6,6.00
03/28/2005,23:18,1074.00,1074.00,1074.00,1074.00,1,0,1.00
03/28/2005,23:19,1074.00,1074.00,1074.00,1074.00,6,0,6.00
03/28/2005,23:21,1073.75,1073.75,1073.75,1073.75,0,1,1.00
03/28/2005,23:22,1074.00,1074.00,1074.00,1074.00,15,0,15.00
03/28/2005,23:23,1074.25,1074.50,1074.25,1074.50,43,10,53.00
03/28/2005,23:24,1074.50,1074.50,1074.25,1074.25,1,3,4.00
03/28/2005,23:27,1074.50,1074.50,1074.50,1074.50,7,0,7.00
03/28/2005,23:28,1074.25,1074.25,1074.25,1074.25,0,7,7.00
03/28/2005,23:29,1074.50,1074.50,1074.25,1074.25,50,20,70.00
03/28/2005,23:31,1074.50,1074.50,1074.50,1074.50,2,0,2.00
03/28/2005,23:32,1074.50,1074.50,1074.50,1074.50,2,0,2.00
03/28/2005,23:34,1074.50,1074.50,1074.50,1074.50,5,0,5.00
03/28/2005,23:36,1074.25,1074.25,1074.25,1074.25,0,10,10.00
03/28/2005,23:41,1074.25,1074.25,1074.25,1074.25,0,2,2.00
03/28/2005,23:42,1074.25,1074.25,1074.25,1074.25,0,2,2.00
03/28/2005,23:46,1074.25,1074.25,1074.25,1074.25,0,13,13.00
03/28/2005,23:47,1074.25,1074.25,1074.25,1074.25,0,1,1.00
03/28/2005,23:48,1074.25,1074.25,1074.25,1074.25,0,16,16.00
03/28/2005,23:49,1074.25,1074.25,1074.25,1074.25,0,2,2.00
03/28/2005,23:50,1074.25,1074.25,1074.00,1074.25,28,50,78.00
03/28/2005,23:51,1074.50,1074.50,1074.25,1074.50,2,1,3.00
03/28/2005,23:52,1074.50,1074.50,1074.50,1074.50,1,0,1.00
03/28/2005,23:53,1074.50,1074.50,1074.25,1074.25,33,47,80.00
03/28/2005,23:55,1074.50,1074.50,1074.50,1074.50,39,0,39.00
03/28/2005,23:56,1074.50,1074.50,1074.50,1074.50,5,0,5.00
03/28/2005,23:57,1074.25,1074.50,1074.25,1074.25,20,57,77.00
03/28/2005,23:58,1074.25,1074.25,1074.25,1074.25,0,2,2.00
03/29/2005,00:00,1074.25,1074.25,1074.25,1074.25,0,2,2.00
03/29/2005,00:01,1074.25,1074.25,1074.25,1074.25,0,1,1.00
03/29/2005,00:02,1074.25,1074.50,1074.25,1074.50,6,1,7.00
03/29/2005,00:03,1074.50,1074.75,1074.50,1074.75,112,5,117.00
03/29/2005,00:04,1074.50,1074.75,1074.25,1074.25,1,7,8.00
03/29/2005,00:07,1074.50,1074.50,1074.50,1074.50,1,0,1.00
03/29/2005,00:08,1074.75,1074.75,1074.50,1074.50,1,1,2.00
03/29/2005,00:10,1074.75,1074.75,1074.75,1074.75,13,0,13.00
03/29/2005,00:11,1075.00,1075.00,1075.00,1075.00,25,0,25.00
03/29/2005,00:12,1075.00,1075.00,1075.00,1075.00,17,0,17.00
03/29/2005,00:13,1075.00,1075.00,1075.00,1075.00,32,0,32.00
03/29/2005,00:14,1075.25,1075.25,1075.25,1075.25,3,0,3.00
03/29/2005,00:15,1075.00,1075.25,1075.00,1075.25,153,86,239.00
03/29/2005,00:16,1075.25,1075.25,1075.00,1075.00,64,42,106.00
03/29/2005,00:17,1075.00,1075.00,1075.00,1075.00,0,55,55.00
03/29/2005,00:19,1075.25,1075.25,1075.25,1075.25,1,0,1.00
03/29/2005,00:20,1075.25,1075.50,1075.25,1075.50,56,0,56.00
03/29/2005,00:21,1075.00,1075.25,1075.00,1075.25,4,10,14.00
03/29/2005,00:22,1075.25,1075.25,1075.25,1075.25,12,0,12.00
03/29/2005,00:23,1075.25,1075.25,1075.25,1075.25,2,0,2.00
03/29/2005,00:25,1075.25,1075.25,1075.25,1075.25,19,0,19.00
03/29/2005,00:27,1075.25,1075.25,1075.25,1075.25,2,0,2.00
03/29/2005,00:28,1075.25,1075.25,1075.00,1075.00,5,17,22.00
03/29/2005,00:29,1075.00,1075.00,1075.00,1075.00,0,10,10.00
03/29/2005,00:30,1075.00,1075.00,1075.00,1075.00,0,15,15.00
03/29/2005,00:31,1075.00,1075.00,1074.75,1075.00,1,30,31.00
03/29/2005,00:32,1075.00,1075.00,1075.00,1075.00,3,0,3.00
03/29/2005,00:33,1075.25,1075.25,1075.25,1075.25,1,0,1.00
03/29/2005,00:36,1075.25,1075.25,1075.25,1075.25,7,0,7.00
03/29/2005,00:37,1075.25,1075.25,1075.00,1075.00,5,4,9.00
03/29/2005,00:38,1075.00,1075.25,1075.00,1075.25,3,1,4.00
03/29/2005,00:39,1075.00,1075.00,1075.00,1075.00,0,10,10.00
03/29/2005,00:40,1075.00,1075.00,1075.00,1075.00,0,1,1.00
03/29/2005,00:42,1075.00,1075.25,1075.00,1075.25,1,3,4.00
03/29/2005,00:43,1075.00,1075.00,1075.00,1075.00,0,15,15.00
03/29/2005,00:44,1075.00,1075.00,1075.00,1075.00,0,2,2.00
03/29/2005,00:45,1075.25,1075.25,1075.00,1075.00,1,18,19.00
03/29/2005,00:46,1075.00,1075.00,1075.00,1075.00,0,29,29.00
03/29/2005,00:47,1075.00,1075.00,1075.00,1075.00,0,27,27.00
03/29/2005,00:49,1075.00,1075.00,1075.00,1075.00,0,25,25.00
03/29/2005,00:53,1074.75,1074.75,1074.50,1074.50,0,63,63.00
03/29/2005,00:54,1074.75,1074.75,1074.50,1074.50,1,12,13.00
03/29/2005,00:55,1074.75,1074.75,1074.50,1074.50,1,2,3.00
03/29/2005,00:57,1074.50,1074.50,1074.50,1074.50,0,26,26.00
03/29/2005,00:58,1074.50,1074.50,1074.50,1074.50,0,34,34.00
03/29/2005,00:59,1074.50,1074.50,1074.50,1074.50,0,155,155.00
03/29/2005,01:00,1074.50,1074.50,1074.50,1074.50,0,153,153.00
03/29/2005,01:01,1074.50,1074.50,1074.25,1074.25,0,42,42.00
03/29/2005,01:02,1074.25,1074.50,1074.25,1074.50,71,4,75.00
03/29/2005,01:03,1074.50,1074.50,1074.50,1074.50,3,0,3.00
03/29/2005,01:04,1074.50,1074.50,1074.50,1074.50,50,0,50.00
03/29/2005,01:05,1074.50,1074.50,1074.50,1074.50,41,0,41.00
03/29/2005,01:06,1074.75,1075.00,1074.50,1075.00,205,1,206.00
03/29/2005,01:07,1075.00,1075.25,1075.00,1075.25,102,0,102.00
03/29/2005,01:08,1075.25,1075.25,1075.25,1075.25,133,0,133.00
03/29/2005,01:09,1075.25,1075.75,1075.25,1075.75,209,0,209.00
03/29/2005,01:10,1075.75,1075.75,1075.50,1075.50,187,6,193.00
03/29/2005,01:11,1075.50,1075.50,1075.25,1075.25,15,56,71.00
03/29/2005,01:12,1075.25,1075.25,1075.00,1075.00,0,41,41.00
03/29/2005,01:13,1075.25,1075.25,1075.00,1075.00,2,38,40.00
03/29/2005,01:14,1074.75,1074.75,1074.75,1074.75,0,27,27.00
03/29/2005,01:15,1075.00,1075.00,1075.00,1075.00,42,0,42.00
03/29/2005,01:16,1074.75,1074.75,1074.75,1074.75,0,108,108.00
03/29/2005,01:17,1074.50,1074.75,1074.50,1074.75,18,2,20.00
03/29/2005,01:18,1075.00,1075.00,1074.75,1074.75,2,22,24.00
03/29/2005,01:19,1074.75,1075.00,1074.75,1074.75,14,52,66.00
03/29/2005,01:20,1074.50,1074.75,1074.50,1074.50,73,53,126.00
03/29/2005,01:21,1074.50,1074.75,1074.25,1074.50,9,121,130.00
03/29/2005,01:22,1074.50,1074.50,1074.25,1074.25,0,68,68.00
03/29/2005,01:23,1074.50,1074.50,1074.50,1074.50,61,0,61.00
03/29/2005,01:24,1074.50,1074.50,1074.50,1074.50,17,0,17.00
03/29/2005,01:25,1074.50,1074.50,1074.50,1074.50,6,0,6.00
03/29/2005,01:26,1074.50,1074.75,1074.50,1074.75,163,15,178.00
03/29/2005,01:27,1074.50,1074.75,1074.25,1074.75,7,110,117.00
03/29/2005,01:28,1074.75,1074.75,1074.75,1074.75,63,0,63.00
03/29/2005,01:29,1074.75,1075.00,1074.75,1075.00,14,0,14.00
03/29/2005,01:30,1075.00,1075.00,1075.00,1075.00,50,0,50.00
03/29/2005,01:31,1074.75,1075.00,1074.75,1075.00,64,24,88.00
03/29/2005,01:32,1075.00,1075.25,1075.00,1075.25,13,0,13.00
03/29/2005,01:33,1075.00,1075.00,1075.00,1075.00,0,10,10.00
03/29/2005,01:34,1075.25,1075.25,1075.25,1075.25,10,0,10.00
03/29/2005,01:36,1075.00,1075.25,1075.00,1075.00,5,32,37.00
03/29/2005,01:37,1075.00,1075.25,1075.00,1075.25,3,3,6.00
03/29/2005,01:38,1075.00,1075.00,1075.00,1075.00,0,66,66.00
03/29/2005,01:39,1075.00,1075.00,1075.00,1075.00,0,1,1.00
03/29/2005,01:40,1075.00,1075.00,1075.00,1075.00,0,2,2.00
03/29/2005,01:41,1075.00,1075.00,1075.00,1075.00,0,42,42.00
03/29/2005,01:42,1075.00,1075.00,1074.75,1074.75,0,15,15.00
03/29/2005,01:43,1074.75,1074.75,1074.75,1074.75,0,9,9.00
03/29/2005,01:44,1075.00,1075.00,1074.75,1074.75,2,4,6.00
03/29/2005,01:45,1074.75,1074.75,1074.75,1074.75,0,22,22.00
03/29/2005,01:46,1074.75,1074.75,1074.50,1074.75,65,12,77.00
03/29/2005,01:47,1074.75,1074.75,1074.75,1074.75,11,0,11.00
03/29/2005,01:48,1074.75,1074.75,1074.50,1074.75,39,1,40.00
03/29/2005,01:49,1075.00,1075.00,1074.75,1074.75,4,40,44.00
03/29/2005,01:50,1074.50,1074.50,1074.50,1074.50,0,46,46.00
03/29/2005,01:51,1074.50,1074.75,1074.50,1074.50,4,52,56.00
03/29/2005,01:52,1074.25,1074.25,1074.25,1074.25,0,70,70.00
03/29/2005,01:53,1074.50,1074.50,1074.50,1074.50,2,0,2.00
03/29/2005,01:54,1074.50,1074.50,1074.50,1074.50,16,0,16.00
03/29/2005,01:55,1074.50,1074.50,1074.50,1074.50,17,0,17.00
03/29/2005,01:56,1074.50,1074.75,1074.25,1074.25,12,4,16.00
03/29/2005,01:57,1074.25,1074.50,1074.00,1074.00,77,133,210.00
03/29/2005,01:58,1074.00,1074.25,1074.00,1074.25,86,18,104.00
03/29/2005,01:59,1074.25,1074.25,1074.00,1074.25,2,11,13.00
03/29/2005,02:00,1074.25,1074.25,1074.00,1074.25,13,9,22.00
03/29/2005,02:01,1074.00,1074.00,1074.00,1074.00,0,2,2.00
03/29/2005,02:02,1074.00,1074.00,1074.00,1074.00,0,18,18.00
03/29/2005,02:03,1074.00,1074.25,1074.00,1074.25,53,16,69.00
03/29/2005,02:04,1074.25,1074.25,1074.25,1074.25,2,0,2.00
03/29/2005,02:06,1074.00,1074.00,1074.00,1074.00,0,73,73.00
03/29/2005,02:07,1074.00,1074.00,1073.75,1073.75,6,69,75.00
03/29/2005,02:08,1073.75,1074.00,1073.75,1074.00,36,1,37.00
03/29/2005,02:09,1074.00,1074.00,1074.00,1074.00,101,0,101.00
03/29/2005,02:10,1074.00,1074.00,1074.00,1074.00,5,0,5.00
03/29/2005,02:11,1074.25,1074.50,1074.25,1074.50,154,0,154.00
03/29/2005,02:12,1074.25,1074.25,1074.25,1074.25,0,1,1.00
03/29/2005,02:13,1074.25,1074.25,1074.25,1074.25,0,46,46.00
03/29/2005,02:14,1074.25,1074.25,1074.25,1074.25,0,2,2.00
03/29/2005,02:15,1074.25,1074.25,1074.25,1074.25,0,30,30.00
03/29/2005,02:16,1074.25,1074.25,1074.25,1074.25,0,125,125.00
03/29/2005,02:17,1074.25,1074.25,1074.25,1074.25,0,8,8.00
03/29/2005,02:18,1074.50,1074.50,1074.25,1074.25,4,2,6.00
03/29/2005,02:19,1074.50,1074.50,1074.50,1074.50,27,0,27.00
03/29/2005,02:20,1074.50,1074.50,1074.25,1074.50,74,51,125.00
03/29/2005,02:21,1074.50,1074.50,1074.25,1074.25,25,50,75.00
03/29/2005,02:22,1074.25,1074.25,1074.25,1074.25,0,3,3.00
03/29/2005,02:25,1074.50,1074.75,1074.50,1074.75,29,0,29.00
03/29/2005,02:26,1074.50,1075.25,1074.50,1075.00,208,35,243.00
03/29/2005,02:27,1074.75,1074.75,1074.75,1074.75,0,25,25.00
03/29/2005,02:28,1074.75,1074.75,1074.75,1074.75,0,10,10.00
03/29/2005,02:29,1075.00,1075.00,1075.00,1075.00,3,0,3.00
03/29/2005,02:30,1074.75,1075.00,1074.75,1075.00,1,1,2.00
03/29/2005,02:32,1075.00,1075.00,1075.00,1075.00,16,0,16.00
03/29/2005,02:33,1074.75,1075.00,1074.75,1075.00,3,8,11.00
03/29/2005,02:35,1074.75,1074.75,1074.75,1074.75,0,8,8.00
03/29/2005,02:36,1074.75,1074.75,1074.75,1074.75,0,97,97.00
03/29/2005,02:37,1074.50,1074.50,1074.50,1074.50,0,13,13.00
03/29/2005,02:38,1074.75,1074.75,1074.75,1074.75,10,0,10.00
03/29/2005,02:40,1074.75,1074.75,1074.50,1074.50,52,16,68.00
03/29/2005,02:41,1074.50,1074.50,1074.50,1074.50,0,2,2.00
03/29/2005,02:42,1074.50,1074.50,1074.50,1074.50,0,25,25.00
03/29/2005,02:43,1074.50,1074.75,1074.50,1074.75,1,5,6.00
03/29/2005,02:44,1074.50,1074.50,1074.50,1074.50,0,80,80.00
03/29/2005,02:45,1074.25,1074.50,1074.25,1074.50,6,10,16.00
03/29/2005,02:46,1074.50,1074.75,1074.50,1074.50,100,25,125.00
03/29/2005,02:47,1074.75,1074.75,1074.75,1074.75,1,0,1.00
03/29/2005,02:48,1074.50,1074.50,1074.25,1074.50,3,35,38.00
03/29/2005,02:49,1074.25,1074.25,1074.25,1074.25,0,1,1.00
03/29/2005,02:50,1074.50,1074.50,1074.50,1074.50,2,0,2.00
03/29/2005,02:52,1074.25,1074.25,1074.00,1074.25,1,107,108.00
03/29/2005,02:53,1074.25,1074.25,1074.00,1074.00,4,2,6.00
03/29/2005,02:54,1074.25,1074.25,1074.00,1074.00,107,65,172.00
03/29/2005,02:55,1074.00,1074.00,1074.00,1074.00,0,13,13.00
03/29/2005,02:56,1073.75,1073.75,1073.75,1073.75,0,1,1.00
03/29/2005,02:57,1074.00,1074.00,1074.00,1074.00,64,0,64.00
03/29/2005,02:58,1074.00,1074.00,1074.00,1074.00,123,0,123.00
03/29/2005,03:00,1074.00,1074.00,1074.00,1074.00,37,0,37.00
03/29/2005,03:01,1074.00,1074.25,1074.00,1074.25,115,5,120.00
03/29/2005,03:03,1074.25,1074.25,1074.25,1074.25,14,0,14.00
03/29/2005,03:04,1074.25,1074.25,1074.00,1074.00,25,2,27.00
03/29/2005,03:06,1074.00,1074.00,1074.00,1074.00,0,4,4.00
03/29/2005,03:07,1074.00,1074.00,1074.00,1074.00,0,17,17.00
03/29/2005,03:09,1074.00,1074.25,1074.00,1074.25,1,1,2.00
03/29/2005,03:10,1074.25,1074.25,1074.25,1074.25,1,0,1.00
03/29/2005,03:11,1074.25,1074.25,1074.25,1074.25,112,0,112.00
03/29/2005,03:12,1074.25,1074.25,1074.25,1074.25,7,0,7.00
03/29/2005,03:13,1074.25,1074.25,1074.25,1074.25,2,0,2.00
03/29/2005,03:18,1074.00,1074.00,1074.00,1074.00,0,17,17.00
03/29/2005,03:19,1074.00,1074.00,1074.00,1074.00,0,3,3.00
03/29/2005,03:20,1074.00,1074.00,1074.00,1074.00,0,28,28.00
03/29/2005,03:21,1073.75,1073.75,1073.75,1073.75,0,100,100.00
03/29/2005,03:23,1074.00,1074.00,1074.00,1074.00,18,0,18.00
03/29/2005,03:24,1074.25,1074.25,1074.25,1074.25,1,0,1.00
03/29/2005,03:25,1074.25,1074.25,1074.00,1074.25,16,15,31.00
03/29/2005,03:28,1074.00,1074.00,1074.00,1074.00,0,22,22.00
03/29/2005,03:29,1074.00,1074.00,1074.00,1074.00,0,6,6.00
03/29/2005,03:31,1074.00,1074.25,1074.00,1074.00,1,35,36.00
03/29/2005,03:32,1073.75,1074.00,1073.75,1073.75,2,58,60.00
03/29/2005,03:33,1073.75,1073.75,1073.75,1073.75,0,17,17.00
03/29/2005,03:34,1073.75,1073.75,1073.75,1073.75,0,21,21.00
03/29/2005,03:35,1073.75,1073.75,1073.75,1073.75,0,2,2.00
03/29/2005,03:36,1074.00,1074.00,1074.00,1074.00,4,0,4.00
03/29/2005,03:37,1073.75,1073.75,1073.75,1073.75,0,2,2.00
03/29/2005,03:38,1073.75,1074.00,1073.75,1073.75,1,3,4.00
03/29/2005,03:39,1073.75,1074.00,1073.75,1074.00,1,3,4.00
03/29/2005,03:40,1073.75,1073.75,1073.75,1073.75,0,61,61.00
03/29/2005,03:41,1073.75,1073.75,1073.50,1073.75,16,26,42.00
03/29/2005,03:42,1073.75,1073.75,1073.75,1073.75,10,0,10.00
03/29/2005,03:43,1073.75,1073.75,1073.75,1073.75,3,0,3.00
03/29/2005,03:44,1073.75,1073.75,1073.75,1073.75,10,0,10.00
03/29/2005,03:45,1073.75,1073.75,1073.75,1073.75,14,0,14.00
03/29/2005,03:47,1074.00,1074.00,1074.00,1074.00,4,0,4.00
03/29/2005,03:48,1074.00,1074.00,1074.00,1074.00,1,0,1.00
03/29/2005,03:49,1073.75,1073.75,1073.75,1073.75,0,29,29.00
03/29/2005,03:50,1073.75,1073.75,1073.75,1073.75,0,20,20.00
03/29/2005,03:51,1074.00,1074.00,1073.75,1073.75,1,1,2.00
03/29/2005,03:52,1073.75,1073.75,1073.75,1073.75,0,78,78.00
03/29/2005,03:53,1073.75,1073.75,1073.75,1073.75,0,2,2.00
03/29/2005,03:54,1073.75,1073.75,1073.75,1073.75,0,10,10.00
03/29/2005,03:55,1073.50,1073.75,1073.50,1073.75,9,2,11.00
03/29/2005,03:58,1073.75,1073.75,1073.75,1073.75,5,0,5.00
03/29/2005,03:59,1073.75,1073.75,1073.75,1073.75,3,0,3.00
03/29/2005,04:01,1074.00,1074.00,1074.00,1074.00,3,0,3.00
03/29/2005,04:02,1073.75,1074.00,1073.75,1074.00,4,1,5.00
03/29/2005,04:03,1074.00,1074.00,1074.00,1074.00,3,0,3.00
03/29/2005,04:05,1074.00,1074.00,1074.00,1074.00,1,0,1.00
03/29/2005,04:06,1074.00,1074.00,1074.00,1074.00,125,0,125.00
03/29/2005,04:08,1074.00,1074.00,1074.00,1074.00,6,0,6.00
03/29/2005,04:09,1074.00,1074.00,1074.00,1074.00,6,0,6.00
03/29/2005,04:12,1073.75,1074.00,1073.75,1074.00,255,4,259.00
03/29/2005,04:13,1074.00,1074.25,1074.00,1074.00,3,119,122.00
03/29/2005,04:17,1074.00,1074.00,1074.00,1074.00,0,3,3.00
03/29/2005,04:18,1074.00,1074.00,1074.00,1074.00,0,85,85.00
03/29/2005,04:19,1074.00,1074.00,1074.00,1074.00,0,21,21.00
03/29/2005,04:20,1074.25,1074.25,1074.25,1074.25,15,0,15.00
03/29/2005,04:25,1074.00,1074.00,1074.00,1074.00,0,32,32.00
03/29/2005,04:26,1074.00,1074.00,1074.00,1074.00,0,43,43.00
03/29/2005,04:27,1074.25,1074.25,1074.25,1074.25,3,0,3.00
03/29/2005,04:28,1074.00,1074.00,1074.00,1074.00,0,2,2.00
03/29/2005,04:30,1074.25,1074.25,1074.25,1074.25,1,0,1.00
03/29/2005,04:31,1074.00,1074.25,1074.00,1074.00,1,41,42.00
03/29/2005,04:32,1074.00,1074.00,1074.00,1074.00,0,12,12.00
03/29/2005,04:33,1074.00,1074.00,1074.00,1074.00,0,3,3.00
03/29/2005,04:34,1074.25,1074.25,1074.00,1074.25,98,1,99.00
03/29/2005,04:35,1074.25,1074.25,1074.25,1074.25,3,0,3.00
03/29/2005,04:36,1074.00,1074.25,1074.00,1074.25,152,1,153.00
03/29/2005,04:37,1074.50,1074.50,1074.00,1074.25,66,1,67.00
03/29/2005,04:38,1074.50,1074.50,1074.50,1074.50,11,0,11.00
03/29/2005,04:39,1074.50,1074.50,1074.50,1074.50,1,0,1.00
03/29/2005,04:40,1074.50,1074.50,1074.50,1074.50,3,0,3.00
03/29/2005,04:41,1074.50,1074.75,1074.50,1074.75,85,0,85.00
03/29/2005,04:44,1074.50,1074.50,1074.50,1074.50,0,4,4.00
03/29/2005,04:46,1074.50,1074.50,1074.50,1074.50,0,1,1.00
03/29/2005,04:47,1074.50,1074.50,1074.50,1074.50,0,5,5.00
03/29/2005,04:49,1074.75,1074.75,1074.50,1074.50,3,1,4.00
03/29/2005,04:50,1074.50,1074.50,1074.50,1074.50,0,36,36.00
03/29/2005,04:51,1074.50,1074.50,1074.50,1074.50,0,43,43.00
03/29/2005,04:52,1074.50,1074.50,1074.25,1074.25,0,8,8.00
03/29/2005,04:53,1074.25,1074.25,1074.25,1074.25,0,2,2.00
03/29/2005,04:54,1074.25,1074.25,1074.25,1074.25,0,45,45.00
03/29/2005,04:55,1074.25,1074.25,1074.25,1074.25,0,19,19.00
03/29/2005,04:56,1074.00,1074.00,1074.00,1074.00,0,61,61.00
03/29/2005,04:57,1074.00,1074.00,1074.00,1074.00,0,4,4.00
03/29/2005,04:58,1074.00,1074.00,1074.00,1074.00,0,35,35.00
03/29/2005,04:59,1074.25,1074.25,1074.00,1074.00,5,8,13.00
03/29/2005,05:00,1074.25,1074.25,1074.25,1074.25,10,0,10.00
03/29/2005,05:01,1074.25,1074.50,1074.25,1074.50,7,0,7.00
03/29/2005,05:02,1074.25,1074.25,1074.25,1074.25,0,2,2.00
03/29/2005,05:03,1074.50,1074.50,1074.25,1074.50,32,2,34.00
03/29/2005,05:04,1074.50,1074.50,1074.25,1074.25,59,301,360.00
03/29/2005,05:05,1074.25,1074.25,1074.25,1074.25,0,4,4.00
03/29/2005,05:07,1074.25,1074.25,1074.25,1074.25,0,1,1.00
03/29/2005,05:08,1074.25,1074.25,1074.25,1074.25,0,4,4.00
03/29/2005,05:09,1074.25,1074.25,1074.25,1074.25,0,1,1.00
03/29/2005,05:10,1074.25,1074.25,1074.25,1074.25,0,9,9.00
03/29/2005,05:11,1074.50,1074.50,1074.50,1074.50,1,0,1.00
03/29/2005,05:14,1074.25,1074.25,1074.25,1074.25,0,7,7.00
03/29/2005,05:15,1074.25,1074.25,1074.25,1074.25,0,5,5.00
03/29/2005,05:16,1074.25,1074.25,1074.25,1074.25,0,6,6.00
03/29/2005,05:17,1074.25,1074.25,1074.25,1074.25,0,18,18.00
03/29/2005,05:18,1074.00,1074.00,1074.00,1074.00,0,54,54.00
03/29/2005,05:19,1074.00,1074.00,1074.00,1074.00,0,2,2.00
03/29/2005,05:20,1074.00,1074.00,1074.00,1074.00,0,33,33.00
03/29/2005,05:22,1074.25,1074.25,1074.00,1074.00,1,1,2.00
03/29/2005,05:23,1074.00,1074.00,1074.00,1074.00,0,54,54.00
03/29/2005,05:24,1074.00,1074.00,1074.00,1074.00,0,1,1.00
03/29/2005,05:25,1074.00,1074.00,1074.00,1074.00,0,28,28.00
03/29/2005,05:27,1074.00,1074.00,1074.00,1074.00,0,5,5.00
03/29/2005,05:28,1074.00,1074.00,1074.00,1074.00,0,1,1.00
03/29/2005,05:29,1074.00,1074.00,1074.00,1074.00,0,5,5.00
03/29/2005,05:30,1074.00,1074.00,1074.00,1074.00,0,25,25.00
03/29/2005,05:31,1074.00,1074.00,1074.00,1074.00,0,6,6.00
03/29/2005,05:33,1074.25,1074.25,1074.25,1074.25,10,0,10.00
03/29/2005,05:34,1074.25,1074.25,1074.25,1074.25,1,0,1.00
03/29/2005,05:35,1074.25,1074.25,1074.25,1074.25,92,0,92.00
03/29/2005,05:36,1074.25,1074.25,1074.25,1074.25,28,0,28.00
03/29/2005,05:37,1074.25,1074.25,1074.25,1074.25,1,0,1.00
03/29/2005,05:38,1074.25,1074.25,1074.00,1074.00,12,13,25.00
03/29/2005,05:39,1074.25,1074.25,1074.00,1074.00,9,56,65.00
03/29/2005,05:40,1074.25,1074.25,1074.25,1074.25,5,0,5.00
03/29/2005,05:41,1074.25,1074.25,1074.25,1074.25,2,0,2.00
03/29/2005,05:42,1074.25,1074.25,1074.25,1074.25,2,0,2.00
03/29/2005,05:43,1074.25,1074.25,1074.25,1074.25,35,0,35.00
03/29/2005,05:44,1074.25,1074.25,1074.25,1074.25,15,0,15.00
03/29/2005,05:45,1074.50,1074.50,1074.25,1074.25,91,48,139.00
03/29/2005,05:46,1074.25,1074.25,1074.25,1074.25,0,1,1.00
03/29/2005,05:48,1074.50,1074.50,1074.25,1074.25,1,3,4.00
03/29/2005,05:50,1074.25,1074.25,1074.25,1074.25,0,12,12.00
03/29/2005,05:51,1074.25,1074.25,1074.25,1074.25,0,35,35.00
03/29/2005,05:53,1074.25,1074.25,1074.25,1074.25,0,50,50.00
03/29/2005,05:54,1074.25,1074.25,1074.25,1074.25,0,4,4.00
03/29/2005,05:56,1074.50,1074.50,1074.25,1074.25,1,11,12.00
03/29/2005,05:59,1074.25,1074.50,1074.25,1074.25,1,146,147.00
03/29/2005,06:00,1074.25,1074.25,1074.25,1074.25,0,91,91.00
03/29/2005,06:01,1074.25,1074.50,1074.25,1074.25,1,44,45.00
03/29/2005,06:02,1074.50,1074.50,1074.25,1074.25,5,1,6.00
03/29/2005,06:03,1074.50,1074.50,1074.25,1074.25,1,1,2.00
03/29/2005,06:05,1074.50,1074.50,1074.50,1074.50,6,0,6.00
03/29/2005,06:06,1074.25,1074.25,1074.25,1074.25,0,77,77.00
03/29/2005,06:07,1074.00,1074.00,1074.00,1074.00,0,101,101.00
03/29/2005,06:08,1074.00,1074.00,1074.00,1074.00,0,11,11.00
03/29/2005,06:09,1074.00,1074.00,1074.00,1074.00,0,23,23.00
03/29/2005,06:10,1074.00,1074.00,1074.00,1074.00,0,43,43.00
03/29/2005,06:11,1074.00,1074.00,1073.75,1074.00,5,181,186.00
03/29/2005,06:12,1074.00,1074.25,1073.75,1074.25,98,50,148.00
03/29/2005,06:13,1074.00,1074.00,1073.75,1073.75,0,33,33.00
03/29/2005,06:14,1074.00,1074.00,1074.00,1074.00,39,0,39.00
03/29/2005,06:15,1074.25,1074.25,1074.00,1074.25,2,16,18.00
03/29/2005,06:17,1074.25,1074.25,1074.25,1074.25,73,0,73.00
03/29/2005,06:18,1074.25,1074.25,1074.25,1074.25,5,0,5.00
03/29/2005,06:19,1074.25,1074.75,1074.25,1074.75,230,0,230.00
03/29/2005,06:21,1074.50,1075.00,1074.50,1075.00,252,3,255.00
03/29/2005,06:22,1075.00,1075.00,1074.75,1075.00,11,3,14.00
03/29/2005,06:23,1074.75,1074.75,1074.50,1074.75,90,251,341.00
03/29/2005,06:24,1074.75,1075.00,1074.75,1074.75,127,39,166.00
03/29/2005,06:25,1074.75,1074.75,1074.50,1074.50,0,2,2.00
03/29/2005,06:26,1074.75,1074.75,1074.75,1074.75,50,0,50.00
03/29/2005,06:27,1074.75,1074.75,1074.75,1074.75,5,0,5.00
03/29/2005,06:28,1074.75,1074.75,1074.75,1074.75,31,0,31.00
03/29/2005,06:29,1074.75,1074.75,1074.75,1074.75,16,0,16.00
03/29/2005,06:30,1074.75,1074.75,1074.75,1074.75,42,0,42.00
03/29/2005,06:31,1074.75,1075.00,1074.75,1074.75,16,4,20.00
03/29/2005,06:32,1075.00,1075.00,1075.00,1075.00,101,0,101.00
03/29/2005,06:33,1075.00,1075.00,1075.00,1075.00,100,0,100.00
03/29/2005,06:34,1075.25,1075.25,1075.00,1075.25,109,6,115.00
03/29/2005,06:35,1075.00,1075.00,1075.00,1075.00,0,4,4.00
03/29/2005,06:36,1075.00,1075.25,1075.00,1075.00,1,157,158.00
03/29/2005,06:37,1075.25,1075.25,1075.25,1075.25,21,0,21.00
03/29/2005,06:38,1075.25,1075.50,1075.25,1075.25,129,64,193.00
03/29/2005,06:39,1075.25,1075.25,1075.25,1075.25,0,6,6.00
03/29/2005,06:40,1075.25,1075.25,1075.25,1075.25,0,6,6.00
03/29/2005,06:41,1075.25,1075.25,1075.25,1075.25,0,5,5.00
03/29/2005,06:42,1075.00,1075.00,1075.00,1075.00,0,13,13.00
03/29/2005,06:44,1075.25,1075.25,1075.00,1075.00,11,1,12.00
03/29/2005,06:45,1075.25,1075.25,1075.00,1075.25,61,165,226.00
03/29/2005,06:46,1075.00,1075.25,1075.00,1075.25,18,107,125.00
03/29/2005,06:47,1075.25,1075.25,1075.00,1075.00,2,14,16.00
03/29/2005,06:48,1075.00,1075.50,1075.00,1075.25,126,27,153.00
03/29/2005,06:49,1075.50,1075.50,1075.50,1075.50,127,0,127.00
03/29/2005,06:50,1075.50,1076.00,1075.50,1075.75,331,6,337.00
03/29/2005,06:51,1075.75,1076.00,1075.75,1075.75,1,33,34.00
03/29/2005,06:52,1076.00,1076.00,1075.75,1076.00,187,5,192.00
03/29/2005,06:53,1076.00,1076.00,1075.75,1076.00,35,12,47.00
03/29/2005,06:54,1075.75,1076.00,1075.75,1076.00,29,1,30.00
03/29/2005,06:55,1076.00,1076.00,1075.75,1076.00,7,4,11.00
03/29/2005,06:56,1076.00,1076.00,1076.00,1076.00,203,0,203.00
03/29/2005,06:57,1076.00,1076.25,1076.00,1076.00,143,32,175.00
03/29/2005,06:58,1076.00,1076.00,1075.75,1075.75,2,201,203.00
03/29/2005,06:59,1075.50,1075.50,1075.50,1075.50,0,19,19.00
03/29/2005,07:00,1075.50,1075.75,1075.50,1075.75,11,15,26.00
03/29/2005,07:01,1075.75,1075.75,1075.50,1075.50,6,4,10.00
03/29/2005,07:02,1075.75,1076.00,1075.75,1075.75,307,55,362.00
03/29/2005,07:03,1075.75,1076.00,1075.75,1075.75,253,53,306.00
03/29/2005,07:04,1075.75,1075.75,1075.75,1075.75,0,21,21.00
03/29/2005,07:05,1075.75,1076.00,1075.75,1076.00,383,1,384.00
03/29/2005,07:06,1076.00,1076.00,1075.75,1075.75,1,106,107.00
03/29/2005,07:07,1075.50,1075.50,1075.50,1075.50,0,226,226.00
03/29/2005,07:08,1075.25,1075.50,1075.25,1075.50,28,260,288.00
03/29/2005,07:09,1075.50,1075.75,1075.50,1075.75,32,27,59.00
03/29/2005,07:10,1075.75,1076.00,1075.75,1075.75,41,58,99.00
03/29/2005,07:11,1075.50,1075.50,1075.50,1075.50,0,25,25.00
03/29/2005,07:12,1075.75,1075.75,1075.25,1075.25,10,85,95.00
03/29/2005,07:13,1075.50,1075.50,1075.25,1075.50,99,5,104.00
03/29/2005,07:14,1075.50,1075.50,1075.25,1075.50,13,18,31.00
03/29/2005,07:15,1075.50,1075.50,1075.00,1075.25,60,57,117.00
03/29/2005,07:16,1075.25,1075.25,1075.25,1075.25,17,0,17.00
03/29/2005,07:17,1075.25,1075.50,1075.25,1075.50,54,3,57.00
03/29/2005,07:18,1075.50,1075.50,1075.25,1075.25,15,2,17.00
03/29/2005,07:19,1075.25,1075.50,1075.25,1075.25,31,95,126.00
03/29/2005,07:20,1075.25,1075.50,1075.00,1075.50,317,41,358.00
03/29/2005,07:21,1075.50,1075.50,1075.25,1075.50,63,150,213.00
03/29/2005,07:22,1075.50,1075.75,1075.50,1075.50,69,54,123.00
03/29/2005,07:23,1075.50,1075.50,1075.25,1075.25,55,106,161.00
03/29/2005,07:24,1075.50,1075.50,1075.25,1075.25,146,46,192.00
03/29/2005,07:25,1075.50,1075.50,1075.25,1075.25,3,1,4.00
03/29/2005,07:26,1075.50,1075.75,1075.50,1075.50,107,34,141.00
03/29/2005,07:27,1075.50,1075.50,1075.25,1075.50,35,51,86.00
03/29/2005,07:28,1075.50,1075.50,1075.25,1075.50,108,9,117.00
03/29/2005,07:29,1075.50,1075.75,1075.50,1075.75,34,7,41.00
03/29/2005,07:30,1075.75,1075.75,1075.50,1075.50,11,1,12.00
03/29/2005,07:31,1075.50,1075.75,1075.50,1075.75,25,25,50.00
03/29/2005,07:32,1075.75,1075.75,1075.50,1075.75,8,15,23.00
03/29/2005,07:33,1075.50,1075.75,1075.50,1075.75,22,8,30.00
03/29/2005,07:34,1075.50,1075.75,1075.50,1075.75,28,2,30.00
03/29/2005,07:35,1075.75,1076.00,1075.75,1076.00,185,0,185.00
03/29/2005,07:36,1076.00,1076.00,1075.75,1076.00,14,28,42.00
03/29/2005,07:37,1076.00,1076.00,1076.00,1076.00,7,0,7.00
03/29/2005,07:38,1076.00,1076.00,1075.75,1076.00,11,136,147.00
03/29/2005,07:39,1075.75,1075.75,1075.75,1075.75,0,7,7.00
03/29/2005,07:40,1075.75,1076.00,1075.75,1075.75,3,8,11.00
03/29/2005,07:41,1075.75,1076.00,1075.75,1075.75,2,8,10.00
03/29/2005,07:42,1075.75,1076.00,1075.75,1076.00,83,1,84.00
03/29/2005,07:43,1076.00,1076.00,1076.00,1076.00,53,0,53.00
03/29/2005,07:44,1075.75,1076.25,1075.75,1076.00,305,6,311.00
03/29/2005,07:45,1076.25,1076.25,1076.00,1076.25,128,7,135.00
03/29/2005,07:46,1076.00,1076.25,1076.00,1076.25,24,1,25.00
03/29/2005,07:47,1076.25,1076.50,1076.25,1076.50,499,0,499.00
03/29/2005,07:48,1076.25,1076.50,1076.25,1076.50,224,21,245.00
03/29/2005,07:49,1076.50,1076.50,1076.25,1076.25,141,14,155.00
03/29/2005,07:50,1076.25,1076.25,1076.25,1076.25,0,133,133.00
03/29/2005,07:51,1076.25,1076.75,1076.25,1076.50,399,285,684.00
03/29/2005,07:52,1076.50,1076.50,1076.25,1076.25,33,30,63.00
03/29/2005,07:53,1076.25,1076.25,1076.25,1076.25,0,3,3.00
03/29/2005,07:54,1076.25,1076.25,1076.25,1076.25,0,27,27.00
03/29/2005,07:55,1076.50,1076.50,1076.25,1076.25,1,47,48.00
03/29/2005,07:56,1076.25,1076.50,1076.25,1076.25,10,26,36.00
03/29/2005,07:57,1076.25,1076.25,1076.25,1076.25,0,2,2.00
03/29/2005,07:58,1076.50,1076.50,1076.25,1076.50,43,10,53.00
03/29/2005,07:59,1076.25,1076.50,1076.25,1076.25,7,107,114.00
03/29/2005,08:00,1076.25,1076.50,1076.25,1076.25,6,163,169.00
03/29/2005,08:01,1076.25,1076.50,1076.25,1076.25,1,47,48.00
03/29/2005,08:02,1076.50,1076.50,1076.25,1076.25,2,136,138.00
03/29/2005,08:03,1076.50,1076.50,1076.25,1076.50,121,5,126.00
03/29/2005,08:04,1076.50,1076.75,1076.50,1076.75,272,0,272.00
03/29/2005,08:05,1076.75,1076.75,1076.75,1076.75,7,0,7.00
03/29/2005,08:06,1076.75,1076.75,1076.50,1076.75,146,8,154.00
03/29/2005,08:07,1076.50,1076.75,1076.50,1076.50,3,14,17.00
03/29/2005,08:08,1076.75,1076.75,1076.50,1076.75,191,17,208.00
03/29/2005,08:09,1076.75,1077.00,1076.75,1076.75,116,141,257.00
03/29/2005,08:10,1076.75,1077.00,1076.75,1077.00,331,29,360.00
03/29/2005,08:11,1077.00,1077.00,1076.75,1077.00,35,12,47.00
03/29/2005,08:12,1077.00,1077.00,1076.75,1076.75,47,7,54.00
03/29/2005,08:13,1077.00,1077.00,1076.75,1076.75,214,462,676.00
03/29/2005,08:14,1076.75,1077.00,1076.75,1077.00,3,90,93.00
03/29/2005,08:15,1077.00,1077.00,1076.75,1076.75,5,52,57.00
03/29/2005,08:16,1077.00,1077.00,1076.75,1076.75,477,15,492.00
03/29/2005,08:17,1076.75,1076.75,1076.75,1076.75,0,206,206.00
03/29/2005,08:18,1076.75,1076.75,1076.50,1076.50,0,265,265.00
03/29/2005,08:19,1076.50,1076.75,1076.50,1076.50,5,86,91.00
03/29/2005,08:20,1076.50,1076.75,1076.50,1076.50,3,22,25.00
03/29/2005,08:21,1076.75,1077.00,1076.75,1076.75,187,26,213.00
03/29/2005,08:22,1076.75,1077.00,1076.75,1076.75,1,9,10.00
03/29/2005,08:23,1076.75,1076.75,1076.50,1076.50,1,397,398.00
03/29/2005,08:24,1076.50,1076.75,1076.50,1076.50,1,12,13.00
03/29/2005,08:25,1076.50,1076.75,1076.50,1076.50,2,10,12.00
03/29/2005,08:26,1076.50,1076.50,1076.50,1076.50,0,10,10.00
03/29/2005,08:27,1076.50,1076.50,1076.25,1076.50,34,332,366.00
03/29/2005,08:28,1076.50,1076.50,1076.50,1076.50,119,0,119.00
03/29/2005,08:29,1076.75,1076.75,1076.25,1076.50,12,231,243.00
03/29/2005,08:30,1076.50,1076.75,1076.50,1076.50,127,42,169.00
03/29/2005,08:31,1076.50,1077.00,1076.25,1076.25,2743,2366,5109.00
03/29/2005,08:32,1076.25,1076.75,1076.00,1076.50,2580,925,3505.00
03/29/2005,08:33,1076.50,1076.75,1075.75,1076.25,1644,3331,4975.00
03/29/2005,08:34,1076.25,1076.75,1076.25,1076.75,876,469,1345.00
03/29/2005,08:35,1076.50,1076.75,1075.75,1076.00,448,1690,2138.00
03/29/2005,08:36,1075.75,1076.75,1075.75,1076.75,1650,413,2063.00
03/29/2005,08:37,1076.75,1077.00,1076.00,1076.00,1222,1889,3111.00
03/29/2005,08:38,1076.00,1076.75,1076.00,1076.50,958,380,1338.00
03/29/2005,08:39,1076.75,1077.00,1076.50,1076.75,796,542,1338.00
03/29/2005,08:40,1077.00,1077.75,1077.00,1077.75,5373,702,6075.00
03/29/2005,08:41,1077.75,1078.25,1077.25,1077.25,3444,2861,6305.00
03/29/2005,08:42,1077.50,1078.25,1077.25,1078.25,2504,458,2962.00
03/29/2005,08:43,1078.25,1078.50,1078.25,1078.25,2125,857,2982.00
03/29/2005,08:44,1078.25,1079.25,1078.00,1079.00,5436,1993,7429.00
03/29/2005,08:45,1078.75,1080.00,1078.75,1079.25,4581,2545,7126.00
03/29/2005,08:46,1079.25,1079.75,1079.00,1079.00,1658,1960,3618.00
03/29/2005,08:47,1079.00,1079.25,1078.50,1078.50,752,1752,2504.00
03/29/2005,08:48,1078.50,1079.00,1078.50,1078.75,281,1372,1653.00
03/29/2005,08:49,1078.75,1079.00,1078.25,1078.50,596,1569,2165.00
03/29/2005,08:50,1078.75,1078.75,1077.75,1078.00,575,3030,3605.00
03/29/2005,08:51,1077.75,1078.00,1077.50,1077.75,1293,1866,3159.00
03/29/2005,08:52,1078.00,1078.00,1077.75,1078.00,466,1570,2036.00
03/29/2005,08:53,1078.00,1078.00,1077.25,1077.50,1540,2407,3947.00
03/29/2005,08:54,1077.25,1077.50,1077.00,1077.25,605,1686,2291.00
03/29/2005,08:55,1077.25,1077.50,1076.25,1076.50,1103,4825,5928.00
03/29/2005,08:56,1076.50,1077.25,1076.25,1077.00,2521,1387,3908.00
03/29/2005,08:57,1077.00,1078.00,1076.75,1077.75,1868,807,2675.00
03/29/2005,08:58,1077.50,1077.75,1077.25,1077.25,164,699,863.00
03/29/2005,08:59,1077.25,1077.50,1076.75,1077.25,1006,1271,2277.00
03/29/2005,09:00,1077.50,1078.00,1077.25,1078.00,441,289,730.00
03/29/2005,09:01,1078.00,1078.50,1077.00,1078.25,3007,2454,5461.00
03/29/2005,09:02,1078.50,1078.75,1077.25,1078.50,1679,2182,3861.00
03/29/2005,09:03,1078.50,1079.00,1078.25,1078.75,1844,846,2690.00
03/29/2005,09:04,1078.50,1079.25,1078.00,1078.25,2170,2523,4693.00
03/29/2005,09:05,1078.00,1078.50,1077.50,1078.25,1653,1915,3568.00
03/29/2005,09:06,1078.25,1079.25,1078.25,1078.75,2065,1295,3360.00
03/29/2005,09:07,1078.75,1079.00,1078.50,1078.75,1158,577,1735.00
03/29/2005,09:08,1078.75,1080.25,1078.75,1079.50,6345,2473,8818.00
03/29/2005,09:09,1079.50,1080.25,1079.25,1080.00,1990,1455,3445.00
03/29/2005,09:10,1079.75,1080.00,1079.00,1079.00,408,1287,1695.00
03/29/2005,09:11,1079.25,1079.50,1078.75,1079.25,657,1031,1688.00
03/29/2005,09:12,1079.25,1080.00,1079.25,1079.25,1215,1454,2669.00
03/29/2005,09:13,1079.25,1080.00,1079.00,1079.75,1086,1116,2202.00
03/29/2005,09:14,1079.75,1081.00,1079.75,1080.75,7979,2791,10770.00
03/29/2005,09:15,1080.75,1081.00,1080.25,1080.25,1585,1791,3376.00
03/29/2005,09:16,1080.25,1081.00,1080.25,1080.25,2021,3008,5029.00
03/29/2005,09:17,1080.50,1080.50,1080.00,1080.25,759,1160,1919.00
03/29/2005,09:18,1080.00,1080.75,1079.75,1080.75,1950,1634,3584.00
03/29/2005,09:19,1080.75,1081.75,1080.50,1081.50,5049,2447,7496.00
03/29/2005,09:20,1081.25,1081.50,1080.75,1081.25,883,3620,4503.00
03/29/2005,09:21,1081.25,1081.50,1081.00,1081.50,1035,223,1258.00
03/29/2005,09:22,1081.50,1081.50,1080.75,1080.75,1315,1280,2595.00
03/29/2005,09:23,1080.75,1081.25,1080.75,1081.00,1284,109,1393.00
03/29/2005,09:24,1081.00,1081.25,1081.00,1081.25,118,167,285.00
03/29/2005,09:25,1081.00,1082.50,1081.00,1082.25,7379,2271,9650.00
03/29/2005,09:26,1082.25,1082.25,1081.50,1082.00,1864,3881,5745.00
03/29/2005,09:27,1081.75,1082.00,1081.50,1081.50,421,1238,1659.00
03/29/2005,09:28,1081.50,1082.25,1081.50,1082.00,1392,308,1700.00
03/29/2005,09:29,1082.25,1082.25,1081.50,1081.75,1120,908,2028.00
03/29/2005,09:30,1081.50,1081.75,1081.00,1081.50,789,2124,2913.00
03/29/2005,09:31,1081.50,1081.75,1081.25,1081.50,1184,1142,2326.00
03/29/2005,09:32,1081.75,1081.75,1081.00,1081.00,1056,1917,2973.00
03/29/2005,09:33,1081.00,1081.25,1080.75,1080.75,392,1884,2276.00
03/29/2005,09:34,1080.75,1081.25,1080.75,1081.00,1089,716,1805.00
03/29/2005,09:35,1081.00,1081.50,1080.75,1081.25,787,474,1261.00
03/29/2005,09:36,1081.25,1081.50,1081.00,1081.25,680,553,1233.00
03/29/2005,09:37,1081.25,1082.25,1081.25,1082.00,1054,656,1710.00
03/29/2005,09:38,1082.00,1082.25,1081.50,1081.75,638,797,1435.00
03/29/2005,09:39,1081.75,1083.50,1081.75,1083.50,7828,1538,9366.00
03/29/2005,09:40,1083.50,1083.50,1082.75,1083.50,3761,5048,8809.00
03/29/2005,09:41,1083.25,1083.75,1083.25,1083.50,2312,1332,3644.00
03/29/2005,09:42,1083.50,1083.75,1083.25,1083.75,1343,590,1933.00
03/29/2005,09:43,1083.75,1084.25,1083.25,1083.50,2857,2394,5251.00
03/29/2005,09:44,1083.50,1084.00,1083.00,1083.75,2478,3611,6089.00
03/29/2005,09:45,1083.75,1084.25,1083.75,1084.00,2605,1423,4028.00
03/29/2005,09:46,1084.25,1084.50,1083.75,1084.00,1649,1708,3357.00
03/29/2005,09:47,1084.00,1084.25,1083.75,1084.00,1235,692,1927.00
03/29/2005,09:48,1084.00,1084.00,1083.75,1083.75,194,276,470.00
03/29/2005,09:49,1083.75,1084.00,1083.25,1083.50,700,1936,2636.00
03/29/2005,09:50,1083.50,1084.00,1083.25,1083.75,1435,877,2312.00
03/29/2005,09:51,1084.00,1084.00,1083.50,1083.50,385,688,1073.00
03/29/2005,09:52,1083.75,1083.75,1083.25,1083.50,390,1455,1845.00
03/29/2005,09:53,1083.25,1083.75,1083.00,1083.50,607,1011,1618.00
03/29/2005,09:54,1083.75,1083.75,1083.00,1083.25,228,913,1141.00
03/29/2005,09:55,1083.25,1083.75,1083.25,1083.50,1255,416,1671.00
03/29/2005,09:56,1083.50,1083.50,1083.25,1083.25,49,51,100.00
03/29/2005,09:57,1083.25,1083.50,1082.75,1082.75,435,2731,3166.00
03/29/2005,09:58,1082.75,1083.25,1082.50,1083.25,1239,306,1545.00
03/29/2005,09:59,1083.00,1083.50,1083.00,1083.25,674,478,1152.00
03/29/2005,10:00,1083.25,1083.25,1082.75,1083.00,115,244,359.00
03/29/2005,10:01,1083.25,1083.25,1083.00,1083.25,35,406,441.00
03/29/2005,10:02,1083.25,1083.25,1082.75,1083.00,28,1455,1483.00
03/29/2005,10:03,1082.75,1083.00,1082.75,1082.75,14,59,73.00
03/29/2005,10:04,1083.00,1083.50,1083.00,1083.25,1312,582,1894.00
03/29/2005,10:05,1083.25,1083.50,1083.00,1083.00,61,492,553.00
03/29/2005,10:06,1083.00,1083.25,1082.75,1083.25,381,628,1009.00
03/29/2005,10:07,1083.25,1083.25,1082.50,1082.50,656,1128,1784.00
03/29/2005,10:08,1082.50,1082.75,1082.25,1082.75,1145,1377,2522.00
03/29/2005,10:09,1082.75,1082.75,1082.50,1082.50,125,486,611.00
03/29/2005,10:10,1082.50,1082.75,1082.00,1082.25,823,1401,2224.00
03/29/2005,10:11,1082.50,1082.50,1082.25,1082.25,64,354,418.00
03/29/2005,10:12,1082.50,1082.50,1082.00,1082.00,728,1113,1841.00
03/29/2005,10:13,1082.00,1082.50,1081.75,1081.75,1557,1272,2829.00
03/29/2005,10:14,1082.00,1082.25,1081.75,1082.00,461,1344,1805.00
03/29/2005,10:15,1082.00,1082.25,1081.75,1082.00,187,266,453.00
03/29/2005,10:16,1082.00,1082.50,1081.75,1082.50,982,325,1307.00
03/29/2005,10:17,1082.50,1082.50,1082.00,1082.25,73,319,392.00
03/29/2005,10:18,1082.25,1082.25,1081.75,1082.00,149,859,1008.00
03/29/2005,10:19,1082.00,1082.50,1081.75,1082.50,479,190,669.00
03/29/2005,10:20,1082.25,1082.50,1081.75,1082.00,126,1199,1325.00
03/29/2005,10:21,1082.25,1082.75,1081.75,1082.75,1422,148,1570.00
03/29/2005,10:22,1082.75,1082.75,1082.50,1082.50,90,313,403.00
03/29/2005,10:23,1082.50,1082.75,1082.50,1082.50,25,32,57.00
03/29/2005,10:24,1082.75,1082.75,1082.25,1082.50,54,371,425.00
03/29/2005,10:25,1082.50,1082.75,1082.25,1082.75,471,54,525.00
03/29/2005,10:26,1082.75,1082.75,1082.50,1082.50,561,21,582.00
03/29/2005,10:27,1082.50,1082.75,1082.00,1082.25,542,702,1244.00
03/29/2005,10:28,1082.25,1082.50,1081.75,1081.75,151,2164,2315.00
03/29/2005,10:29,1082.00,1082.50,1081.75,1082.50,902,323,1225.00
03/29/2005,10:30,1082.50,1082.75,1082.25,1082.25,140,538,678.00
03/29/2005,10:31,1082.25,1082.50,1082.00,1082.50,301,321,622.00
03/29/2005,10:32,1082.25,1082.50,1082.25,1082.25,1068,90,1158.00
03/29/2005,10:33,1082.50,1082.50,1082.00,1082.25,356,355,711.00
03/29/2005,10:34,1082.25,1082.50,1082.25,1082.50,109,1,110.00
03/29/2005,10:35,1082.50,1082.50,1082.25,1082.25,18,151,169.00
03/29/2005,10:36,1082.25,1082.50,1082.00,1082.25,147,193,340.00
03/29/2005,10:37,1082.50,1082.50,1082.25,1082.25,16,17,33.00
03/29/2005,10:38,1082.50,1082.75,1082.25,1082.50,445,165,610.00
03/29/2005,10:39,1082.50,1082.75,1082.50,1082.75,129,0,129.00
03/29/2005,10:40,1082.50,1082.75,1082.50,1082.75,159,181,340.00
03/29/2005,10:41,1082.75,1083.00,1082.50,1082.75,658,386,1044.00
03/29/2005,10:42,1082.75,1082.75,1082.50,1082.75,320,43,363.00
03/29/2005,10:43,1082.75,1083.00,1082.75,1082.75,390,15,405.00
03/29/2005,10:44,1083.00,1083.00,1082.50,1082.50,91,383,474.00
03/29/2005,10:45,1082.75,1082.75,1082.00,1082.25,107,1293,1400.00
03/29/2005,10:46,1082.25,1082.25,1081.25,1081.75,1201,2670,3871.00
03/29/2005,10:47,1081.75,1082.00,1081.50,1081.75,367,843,1210.00
03/29/2005,10:48,1081.75,1081.75,1081.25,1081.50,1133,720,1853.00
03/29/2005,10:49,1081.50,1081.75,1081.25,1081.50,48,568,616.00
03/29/2005,10:50,1081.50,1081.75,1081.50,1081.50,10,217,227.00
03/29/2005,10:51,1081.75,1081.75,1081.25,1081.25,12,196,208.00
03/29/2005,10:52,1081.50,1081.75,1081.25,1081.75,414,327,741.00
03/29/2005,10:53,1081.75,1081.75,1081.25,1081.50,138,312,450.00
03/29/2005,10:54,1081.50,1081.75,1081.25,1081.75,103,260,363.00
03/29/2005,10:55,1081.50,1081.75,1081.50,1081.50,54,68,122.00
03/29/2005,10:56,1081.75,1081.75,1081.50,1081.75,17,16,33.00
03/29/2005,10:57,1081.75,1081.75,1081.00,1081.25,734,1910,2644.00
03/29/2005,10:58,1081.25,1081.75,1080.75,1081.25,1250,1158,2408.00
03/29/2005,10:59,1081.50,1081.50,1081.00,1081.25,606,262,868.00
03/29/2005,11:00,1081.50,1082.00,1081.25,1082.00,814,27,841.00
03/29/2005,11:01,1082.00,1082.25,1082.00,1082.00,390,27,417.00
03/29/2005,11:02,1082.25,1082.25,1082.00,1082.25,62,58,120.00
03/29/2005,11:03,1082.25,1082.25,1082.00,1082.25,13,31,44.00
03/29/2005,11:04,1082.25,1082.25,1081.75,1081.75,43,576,619.00
03/29/2005,11:05,1081.75,1082.00,1081.75,1082.00,205,10,215.00
03/29/2005,11:06,1082.00,1082.25,1082.00,1082.00,64,20,84.00
03/29/2005,11:07,1082.00,1082.25,1081.75,1082.00,186,387,573.00
03/29/2005,11:08,1082.00,1082.00,1081.75,1082.00,128,106,234.00
03/29/2005,11:09,1082.00,1082.00,1081.00,1081.50,248,1654,1902.00
03/29/2005,11:10,1081.25,1081.50,1081.25,1081.25,33,121,154.00
03/29/2005,11:11,1081.50,1081.50,1081.00,1081.00,158,725,883.00
03/29/2005,11:12,1081.00,1081.25,1080.75,1081.25,737,445,1182.00
03/29/2005,11:13,1081.25,1081.25,1080.75,1080.75,42,830,872.00
03/29/2005,11:14,1080.75,1081.50,1080.75,1081.50,369,267,636.00
03/29/2005,11:15,1081.25,1081.50,1081.00,1081.25,305,188,493.00
03/29/2005,11:16,1081.25,1081.25,1080.75,1081.00,183,245,428.00
03/29/2005,11:17,1081.25,1081.25,1080.75,1080.75,28,181,209.00
03/29/2005,11:18,1080.75,1081.00,1079.75,1080.00,2667,5686,8353.00
03/29/2005,11:19,1080.00,1080.25,1079.75,1080.00,287,364,651.00
03/29/2005,11:20,1080.25,1080.25,1080.00,1080.25,110,122,232.00
03/29/2005,11:21,1080.25,1080.25,1079.75,1080.25,184,425,609.00
03/29/2005,11:22,1080.00,1080.25,1079.75,1080.25,217,637,854.00
03/29/2005,11:23,1080.00,1080.25,1080.00,1080.00,36,8,44.00
03/29/2005,11:24,1080.25,1080.50,1080.00,1080.50,755,651,1406.00
03/29/2005,11:25,1080.25,1080.50,1079.75,1080.00,227,1037,1264.00
03/29/2005,11:26,1080.25,1080.25,1080.00,1080.00,146,453,599.00
03/29/2005,11:27,1080.00,1080.25,1079.75,1080.00,125,480,605.00
03/29/2005,11:28,1079.75,1080.25,1079.75,1080.25,269,39,308.00
03/29/2005,11:29,1080.00,1080.25,1080.00,1080.25,176,20,196.00
03/29/2005,11:30,1080.25,1080.25,1080.00,1080.25,499,14,513.00
03/29/2005,11:31,1080.25,1080.25,1079.75,1080.00,131,485,616.00
03/29/2005,11:32,1079.75,1080.00,1079.50,1079.75,433,892,1325.00
03/29/2005,11:33,1079.75,1080.00,1079.75,1080.00,33,253,286.00
03/29/2005,11:34,1079.75,1080.50,1079.75,1080.25,940,238,1178.00
03/29/2005,11:35,1080.00,1080.25,1080.00,1080.00,71,15,86.00
03/29/2005,11:36,1080.25,1080.25,1080.00,1080.25,113,76,189.00
03/29/2005,11:37,1080.25,1080.25,1080.00,1080.00,94,250,344.00
03/29/2005,11:38,1080.00,1080.50,1079.75,1080.25,299,174,473.00
03/29/2005,11:39,1080.25,1080.50,1080.00,1080.25,112,146,258.00
03/29/2005,11:40,1080.50,1080.50,1080.25,1080.25,2,162,164.00
03/29/2005,11:41,1080.25,1080.25,1080.00,1080.00,162,36,198.00
03/29/2005,11:42,1080.25,1080.75,1080.25,1080.75,626,211,837.00
03/29/2005,11:43,1080.75,1081.00,1080.50,1080.75,433,275,708.00
03/29/2005,11:44,1080.50,1080.75,1080.25,1080.50,329,189,518.00
03/29/2005,11:45,1080.50,1080.75,1080.25,1080.50,59,300,359.00
03/29/2005,11:46,1080.50,1080.75,1080.25,1080.25,10,460,470.00
03/29/2005,11:47,1080.50,1080.50,1080.25,1080.25,11,199,210.00
03/29/2005,11:48,1080.50,1080.50,1080.25,1080.25,56,113,169.00
03/29/2005,11:49,1080.25,1080.50,1079.75,1080.00,60,470,530.00
03/29/2005,11:50,1080.00,1080.00,1079.50,1079.75,561,939,1500.00
03/29/2005,11:51,1079.75,1080.25,1079.75,1080.25,459,72,531.00
03/29/2005,11:52,1080.00,1080.25,1079.75,1079.75,25,234,259.00
03/29/2005,11:53,1080.00,1080.00,1079.50,1079.50,24,896,920.00
03/29/2005,11:54,1079.50,1079.75,1078.75,1078.75,199,4411,4610.00
03/29/2005,11:55,1078.75,1079.25,1078.75,1079.00,941,700,1641.00
03/29/2005,11:56,1079.00,1079.25,1078.75,1079.25,502,253,755.00
03/29/2005,11:57,1079.00,1079.25,1079.00,1079.25,36,399,435.00
03/29/2005,11:58,1079.25,1079.50,1079.00,1079.50,1399,613,2012.00
03/29/2005,11:59,1079.50,1079.50,1079.25,1079.50,534,42,576.00
03/29/2005,12:00,1079.50,1079.75,1079.25,1079.75,681,176,857.00
03/29/2005,12:01,1079.75,1080.00,1079.50,1079.75,157,330,487.00
03/29/2005,12:02,1079.50,1080.25,1079.50,1080.00,525,280,805.00
03/29/2005,12:03,1080.00,1080.00,1079.50,1079.75,373,508,881.00
03/29/2005,12:04,1079.75,1080.00,1079.50,1079.50,8,144,152.00
03/29/2005,12:05,1079.50,1079.75,1079.25,1079.25,246,295,541.00
03/29/2005,12:06,1079.25,1079.75,1079.25,1079.50,299,157,456.00
03/29/2005,12:07,1079.50,1079.50,1079.25,1079.50,354,58,412.00
03/29/2005,12:08,1079.25,1079.50,1078.25,1078.50,1042,3565,4607.00
03/29/2005,12:09,1078.75,1078.75,1077.75,1078.25,860,4075,4935.00
03/29/2005,12:10,1078.25,1078.25,1077.75,1078.00,1642,808,2450.00
03/29/2005,12:11,1078.00,1078.00,1077.25,1077.50,669,4448,5117.00
03/29/2005,12:12,1077.50,1077.75,1077.50,1077.75,1256,576,1832.00
03/29/2005,12:13,1077.75,1077.75,1077.25,1077.25,488,408,896.00
03/29/2005,12:14,1077.25,1077.25,1076.75,1076.75,382,3115,3497.00
03/29/2005,12:15,1076.75,1077.00,1076.50,1077.00,120,1469,1589.00
03/29/2005,12:16,1077.00,1077.00,1076.50,1076.50,1484,2820,4304.00
03/29/2005,12:17,1076.50,1076.75,1075.50,1075.75,2513,5907,8420.00
03/29/2005,12:18,1075.75,1076.00,1075.75,1076.00,1761,1593,3354.00
03/29/2005,12:19,1076.00,1076.25,1075.75,1076.25,2398,491,2889.00
03/29/2005,12:20,1076.00,1076.50,1075.75,1076.00,1614,944,2558.00
03/29/2005,12:21,1076.00,1076.00,1075.50,1075.75,648,870,1518.00
03/29/2005,12:22,1075.75,1076.00,1074.50,1074.75,3402,7675,11077.00
03/29/2005,12:23,1074.75,1075.25,1074.50,1075.25,1798,975,2773.00
03/29/2005,12:24,1075.25,1075.50,1075.00,1075.25,2205,248,2453.00
03/29/2005,12:25,1075.50,1076.00,1075.25,1076.00,2788,18,2806.00
03/29/2005,12:26,1076.00,1076.25,1075.50,1076.25,1385,607,1992.00
03/29/2005,12:27,1076.00,1076.75,1075.75,1076.50,1210,899,2109.00
03/29/2005,12:28,1076.50,1076.75,1076.25,1076.50,1026,761,1787.00
03/29/2005,12:29,1076.50,1076.75,1076.25,1076.25,87,2161,2248.00
03/29/2005,12:30,1076.00,1076.25,1076.00,1076.00,558,646,1204.00
03/29/2005,12:31,1076.00,1076.25,1076.00,1076.25,1165,190,1355.00
03/29/2005,12:32,1076.25,1076.25,1075.75,1076.00,139,995,1134.00
03/29/2005,12:33,1075.75,1076.25,1075.75,1076.00,313,517,830.00
03/29/2005,12:34,1076.00,1076.25,1076.00,1076.25,971,31,1002.00
03/29/2005,12:35,1076.50,1076.50,1076.00,1076.25,333,322,655.00
03/29/2005,12:36,1076.50,1077.00,1076.25,1076.50,2021,1425,3446.00
03/29/2005,12:37,1076.25,1076.75,1076.25,1076.75,468,43,511.00
03/29/2005,12:38,1076.50,1077.00,1076.50,1076.75,436,285,721.00
03/29/2005,12:39,1076.50,1077.00,1076.50,1077.00,771,171,942.00
03/29/2005,12:40,1076.75,1077.25,1076.75,1076.75,768,883,1651.00
03/29/2005,12:41,1077.00,1077.00,1076.50,1077.00,237,392,629.00
03/29/2005,12:42,1076.75,1077.25,1076.50,1076.75,737,727,1464.00
03/29/2005,12:43,1076.75,1077.00,1076.50,1076.75,375,36,411.00
03/29/2005,12:44,1076.75,1077.00,1076.00,1076.25,232,1547,1779.00
03/29/2005,12:45,1076.25,1076.50,1076.00,1076.25,557,317,874.00
03/29/2005,12:46,1076.25,1076.75,1076.00,1076.50,660,66,726.00
03/29/2005,12:47,1076.50,1076.50,1076.00,1076.25,533,482,1015.00
03/29/2005,12:48,1076.25,1076.25,1075.50,1075.75,295,1095,1390.00
03/29/2005,12:49,1075.75,1076.00,1075.50,1075.75,334,511,845.00
03/29/2005,12:50,1075.75,1075.75,1075.50,1075.75,118,319,437.00
03/29/2005,12:51,1075.50,1075.50,1075.00,1075.25,678,2867,3545.00
03/29/2005,12:52,1075.50,1075.50,1075.00,1075.25,609,948,1557.00
03/29/2005,12:53,1075.50,1075.75,1075.25,1075.75,473,792,1265.00
03/29/2005,12:54,1075.50,1076.75,1075.50,1076.25,2286,547,2833.00
03/29/2005,12:55,1076.50,1076.75,1076.00,1076.25,473,611,1084.00
03/29/2005,12:56,1076.25,1076.50,1076.00,1076.25,302,72,374.00
03/29/2005,12:57,1076.25,1076.25,1076.00,1076.00,481,551,1032.00
03/29/2005,12:58,1076.00,1076.25,1075.50,1075.75,510,1037,1547.00
03/29/2005,12:59,1076.00,1076.25,1075.25,1075.50,212,1367,1579.00
03/29/2005,13:00,1075.50,1075.75,1075.25,1075.50,655,758,1413.00
03/29/2005,13:01,1075.50,1075.75,1074.50,1074.75,198,2580,2778.00
03/29/2005,13:02,1074.75,1075.00,1073.50,1073.75,2779,6189,8968.00
03/29/2005,13:03,1073.75,1074.25,1073.25,1073.50,1326,3078,4404.00
03/29/2005,13:04,1073.50,1074.00,1073.25,1074.00,1870,1000,2870.00
03/29/2005,13:05,1073.75,1074.00,1072.75,1073.25,2811,7198,10009.00
03/29/2005,13:06,1073.25,1073.50,1072.50,1073.00,1627,2296,3923.00
03/29/2005,13:07,1073.00,1073.50,1072.50,1073.25,1502,889,2391.00
03/29/2005,13:08,1073.50,1074.00,1073.25,1074.00,3951,736,4687.00
03/29/2005,13:09,1074.00,1074.00,1073.75,1073.75,220,100,320.00
03/29/2005,13:10,1074.00,1074.00,1073.25,1073.25,806,1730,2536.00
03/29/2005,13:11,1073.25,1073.50,1073.00,1073.25,1109,1133,2242.00
03/29/2005,13:12,1073.25,1073.50,1073.00,1073.00,545,553,1098.00
03/29/2005,13:13,1073.00,1073.25,1072.50,1072.50,1106,2852,3958.00
03/29/2005,13:14,1072.25,1073.00,1072.25,1073.00,1355,647,2002.00
03/29/2005,13:15,1072.75,1073.25,1072.75,1073.00,1173,646,1819.00
03/29/2005,13:16,1072.75,1073.25,1072.75,1073.25,473,189,662.00
03/29/2005,13:17,1073.25,1073.25,1072.00,1072.25,334,3953,4287.00
03/29/2005,13:18,1072.25,1073.00,1072.25,1072.75,570,961,1531.00
03/29/2005,13:19,1072.75,1073.00,1071.50,1071.50,1980,3795,5775.00
03/29/2005,13:20,1071.50,1072.25,1071.50,1071.75,1462,1568,3030.00
03/29/2005,13:21,1071.75,1071.75,1071.00,1071.00,2940,5533,8473.00
03/29/2005,13:22,1071.00,1071.75,1071.00,1071.50,1712,1009,2721.00
03/29/2005,13:23,1071.25,1072.25,1071.25,1072.00,2285,941,3226.00
03/29/2005,13:24,1072.25,1072.25,1071.50,1071.75,1195,1319,2514.00
03/29/2005,13:25,1071.50,1071.75,1071.00,1071.25,424,1279,1703.00
03/29/2005,13:26,1071.50,1071.50,1071.00,1071.50,898,1032,1930.00
03/29/2005,13:27,1071.25,1072.25,1071.25,1071.75,1391,1266,2657.00
03/29/2005,13:28,1072.00,1072.75,1071.75,1072.75,2777,1025,3802.00
03/29/2005,13:29,1072.75,1073.00,1072.50,1072.75,2796,306,3102.00
03/29/2005,13:30,1072.75,1073.25,1072.50,1073.00,1122,1245,2367.00
03/29/2005,13:31,1073.00,1073.50,1072.75,1072.75,1452,1360,2812.00
03/29/2005,13:32,1072.75,1073.00,1072.25,1072.75,1302,1736,3038.00
03/29/2005,13:33,1073.00,1073.00,1072.25,1072.75,594,720,1314.00
03/29/2005,13:34,1072.75,1072.75,1072.25,1072.50,833,652,1485.00
03/29/2005,13:35,1072.50,1072.50,1072.25,1072.25,74,183,257.00
03/29/2005,13:36,1072.25,1072.75,1072.25,1072.75,790,75,865.00
03/29/2005,13:37,1072.50,1073.00,1072.50,1072.75,714,511,1225.00
03/29/2005,13:38,1072.75,1073.00,1072.50,1072.75,266,488,754.00
03/29/2005,13:39,1072.75,1073.25,1072.50,1073.00,1630,138,1768.00
03/29/2005,13:40,1073.00,1073.25,1072.75,1073.25,962,825,1787.00
03/29/2005,13:41,1073.00,1073.25,1072.75,1073.00,373,1293,1666.00
03/29/2005,13:42,1072.75,1073.00,1072.25,1072.50,163,1798,1961.00
03/29/2005,13:43,1072.25,1072.50,1071.75,1071.75,785,2620,3405.00
03/29/2005,13:44,1071.75,1072.00,1071.25,1071.75,2317,3042,5359.00
03/29/2005,13:45,1072.00,1072.00,1071.50,1072.00,568,441,1009.00
03/29/2005,13:46,1071.75,1072.00,1071.50,1072.00,340,420,760.00
03/29/2005,13:47,1071.75,1072.00,1071.75,1071.75,46,747,793.00
03/29/2005,13:48,1071.75,1072.50,1071.75,1072.25,1184,685,1869.00
03/29/2005,13:49,1072.25,1072.75,1072.00,1072.75,764,409,1173.00
03/29/2005,13:50,1072.75,1073.75,1072.50,1073.75,4793,482,5275.00
03/29/2005,13:51,1073.50,1074.25,1073.50,1074.00,4205,1812,6017.00
03/29/2005,13:52,1073.75,1074.00,1073.75,1074.00,1137,1313,2450.00
03/29/2005,13:53,1073.75,1074.25,1073.75,1074.00,573,1532,2105.00
03/29/2005,13:54,1073.75,1074.00,1073.50,1073.75,380,1032,1412.00
03/29/2005,13:55,1073.75,1074.00,1073.50,1074.00,366,321,687.00
03/29/2005,13:56,1073.75,1074.00,1073.75,1074.00,72,312,384.00
03/29/2005,13:57,1073.75,1074.25,1073.75,1073.75,1022,1760,2782.00
03/29/2005,13:58,1073.75,1074.00,1073.75,1073.75,16,139,155.00
03/29/2005,13:59,1074.00,1074.75,1073.75,1074.50,4214,1503,5717.00
03/29/2005,14:00,1074.50,1074.50,1073.75,1073.75,655,1509,2164.00
03/29/2005,14:01,1074.00,1074.00,1073.00,1073.25,872,3543,4415.00
03/29/2005,14:02,1073.25,1073.50,1072.50,1072.75,1470,2694,4164.00
03/29/2005,14:03,1073.00,1073.00,1072.00,1072.50,906,2515,3421.00
03/29/2005,14:04,1072.50,1072.75,1072.25,1072.75,449,1081,1530.00
03/29/2005,14:05,1072.50,1072.75,1072.50,1072.50,61,144,205.00
03/29/2005,14:06,1072.50,1073.00,1072.50,1072.75,578,506,1084.00
03/29/2005,14:07,1072.75,1072.75,1072.25,1072.75,654,938,1592.00
03/29/2005,14:08,1072.50,1073.00,1072.50,1072.75,427,591,1018.00
03/29/2005,14:09,1072.75,1072.75,1072.50,1072.75,338,66,404.00
03/29/2005,14:10,1072.75,1073.00,1072.50,1073.00,517,28,545.00
03/29/2005,14:11,1073.00,1073.75,1072.75,1073.00,1602,2265,3867.00
03/29/2005,14:12,1072.75,1073.00,1072.25,1072.25,413,744,1157.00
03/29/2005,14:13,1072.50,1072.75,1072.50,1072.50,469,16,485.00
03/29/2005,14:14,1072.75,1072.75,1072.50,1072.50,34,374,408.00
03/29/2005,14:15,1072.50,1072.50,1071.25,1071.50,1873,3437,5310.00
03/29/2005,14:16,1071.50,1072.00,1070.50,1070.50,1278,4793,6071.00
03/29/2005,14:17,1070.50,1071.25,1070.25,1070.75,2783,2344,5127.00
03/29/2005,14:18,1070.75,1071.50,1070.75,1071.00,2354,1313,3667.00
03/29/2005,14:19,1071.00,1072.00,1071.00,1071.50,4038,1214,5252.00
03/29/2005,14:20,1071.75,1071.75,1071.00,1071.25,301,2040,2341.00
03/29/2005,14:21,1071.00,1071.75,1070.75,1071.50,1407,1346,2753.00
03/29/2005,14:22,1071.50,1072.00,1071.25,1071.75,1343,776,2119.00
03/29/2005,14:23,1072.00,1072.00,1071.50,1071.75,1221,646,1867.00
03/29/2005,14:24,1072.00,1072.25,1071.75,1072.25,1295,94,1389.00
03/29/2005,14:25,1072.25,1072.25,1071.75,1071.75,775,417,1192.00
03/29/2005,14:26,1072.00,1072.00,1071.50,1071.50,169,1436,1605.00
03/29/2005,14:27,1071.50,1072.00,1071.00,1071.00,764,2099,2863.00
03/29/2005,14:28,1070.75,1071.25,1070.75,1071.25,390,842,1232.00
03/29/2005,14:29,1071.00,1071.00,1069.75,1070.75,2194,3937,6131.00
03/29/2005,14:30,1071.00,1071.75,1070.75,1071.75,1813,1495,3308.00
03/29/2005,14:31,1071.50,1072.00,1071.25,1071.25,1748,964,2712.00
03/29/2005,14:32,1071.25,1071.50,1071.25,1071.50,65,235,300.00
03/29/2005,14:33,1071.50,1072.00,1071.25,1071.75,1303,1291,2594.00
03/29/2005,14:34,1071.75,1072.75,1071.75,1072.50,3987,1203,5190.00
03/29/2005,14:35,1072.50,1072.50,1071.25,1071.25,235,5750,5985.00
03/29/2005,14:36,1071.25,1071.25,1070.50,1071.00,2464,1620,4084.00
03/29/2005,14:37,1071.00,1071.25,1070.50,1070.75,686,1154,1840.00
03/29/2005,14:38,1070.75,1071.00,1070.50,1070.75,877,751,1628.00
03/29/2005,14:39,1070.75,1071.00,1070.25,1070.75,463,1172,1635.00
03/29/2005,14:40,1070.50,1070.75,1070.50,1070.75,1615,2470,4085.00
03/29/2005,14:41,1070.75,1071.00,1070.75,1071.00,2835,452,3287.00
03/29/2005,14:42,1070.75,1071.00,1070.50,1070.75,619,1585,2204.00
03/29/2005,14:43,1070.75,1071.25,1070.50,1070.75,1349,2287,3636.00
03/29/2005,14:44,1070.75,1071.25,1070.50,1071.00,1606,1328,2934.00
03/29/2005,14:45,1070.75,1071.25,1070.25,1070.25,1408,3218,4626.00
03/29/2005,14:46,1070.50,1070.50,1069.25,1069.75,2755,6202,8957.00
03/29/2005,14:47,1069.75,1070.00,1069.25,1069.25,1618,2082,3700.00
03/29/2005,14:48,1069.25,1070.00,1068.75,1069.50,4093,7825,11918.00
03/29/2005,14:49,1069.50,1069.75,1069.00,1069.50,2076,1406,3482.00
03/29/2005,14:50,1069.50,1069.75,1069.50,1069.50,1532,1380,2912.00
03/29/2005,14:51,1069.50,1069.75,1068.50,1069.00,1520,4650,6170.00
03/29/2005,14:52,1069.00,1069.50,1068.75,1069.50,2494,1597,4091.00
03/29/2005,14:53,1069.25,1069.50,1069.00,1069.50,1996,999,2995.00
03/29/2005,14:54,1069.25,1069.50,1069.00,1069.25,264,788,1052.00
03/29/2005,14:55,1069.25,1069.50,1068.50,1068.75,2926,4262,7188.00
03/29/2005,14:56,1068.50,1068.75,1068.00,1068.25,2715,5726,8441.00
03/29/2005,14:57,1068.25,1068.75,1068.00,1068.50,2540,2884,5424.00
03/29/2005,14:58,1068.50,1069.00,1068.25,1069.00,3932,1872,5804.00
03/29/2005,14:59,1068.75,1069.75,1068.75,1069.50,4840,1068,5908.00
03/29/2005,15:00,1069.25,1069.75,1069.00,1069.50,3508,4692,8200.00
03/29/2005,15:01,1069.75,1070.00,1069.25,1069.75,6574,2893,9467.00
03/29/2005,15:02,1069.75,1070.25,1069.75,1070.00,1996,3193,5189.00
03/29/2005,15:03,1070.00,1070.00,1069.50,1070.00,2096,1050,3146.00
03/29/2005,15:04,1070.00,1070.00,1069.75,1069.75,479,1126,1605.00
03/29/2005,15:05,1069.75,1070.50,1069.75,1070.25,3532,444,3976.00
03/29/2005,15:06,1070.25,1070.50,1070.00,1070.25,876,2177,3053.00
03/29/2005,15:07,1070.00,1070.25,1069.75,1069.75,363,891,1254.00
03/29/2005,15:08,1069.75,1070.00,1069.50,1069.75,955,1803,2758.00
03/29/2005,15:09,1069.75,1070.00,1069.50,1069.75,113,883,996.00
03/29/2005,15:10,1069.75,1070.00,1069.50,1069.75,2196,617,2813.00
03/29/2005,15:11,1070.00,1070.75,1069.75,1070.50,3658,714,4372.00
03/29/2005,15:12,1070.50,1071.00,1070.25,1070.75,1647,996,2643.00
03/29/2005,15:13,1070.75,1070.75,1070.50,1070.75,1700,191,1891.00
03/29/2005,15:14,1070.75,1071.00,1070.50,1070.75,636,417,1053.00
03/29/2005,15:15,1070.75,1071.50,1070.50,1071.25,3827,3587,7414.00
03/29/2005,15:16,1071.25,1071.25,1070.75,1070.75,301,20,321.00
03/29/2005,15:31,1071.25,1071.25,1070.75,1071.00,254,167,421.00
03/29/2005,15:32,1071.00,1071.50,1071.00,1071.50,246,15,261.00
03/29/2005,15:33,1071.50,1071.50,1071.00,1071.25,66,102,168.00
03/29/2005,15:34,1071.25,1071.25,1071.00,1071.25,8,10,18.00
03/29/2005,15:35,1071.25,1071.25,1071.25,1071.25,75,0,75.00
03/29/2005,15:36,1071.25,1071.50,1071.25,1071.50,74,0,74.00
03/29/2005,15:37,1071.50,1071.50,1071.25,1071.50,111,57,168.00
03/29/2005,15:38,1071.50,1071.50,1071.25,1071.25,29,95,124.00
03/29/2005,15:39,1071.25,1071.25,1071.00,1071.25,8,114,122.00
03/29/2005,15:40,1071.25,1071.25,1071.25,1071.25,3,0,3.00
03/29/2005,15:41,1071.25,1071.25,1071.25,1071.25,6,0,6.00
03/29/2005,15:42,1071.25,1071.25,1071.00,1071.00,3,1,4.00
03/29/2005,15:44,1071.00,1071.25,1071.00,1071.25,1,1,2.00
03/29/2005,15:45,1071.25,1071.25,1071.00,1071.00,1,2,3.00
03/29/2005,15:47,1071.25,1071.25,1071.00,1071.00,1,1,2.00
03/29/2005,15:48,1071.00,1071.00,1071.00,1071.00,0,21,21.00
03/29/2005,15:49,1071.00,1071.00,1070.75,1071.00,7,58,65.00
03/29/2005,15:50,1071.00,1071.00,1071.00,1071.00,53,0,53.00
03/29/2005,15:51,1071.00,1071.00,1070.75,1071.00,37,1,38.00
03/29/2005,15:52,1071.00,1071.00,1071.00,1071.00,6,0,6.00
03/29/2005,15:53,1071.00,1071.00,1071.00,1071.00,3,0,3.00
03/29/2005,15:54,1071.00,1071.00,1070.75,1071.00,4,1,5.00
03/29/2005,15:55,1071.00,1071.25,1071.00,1071.25,74,0,74.00
03/29/2005,15:56,1071.00,1071.00,1070.75,1071.00,1,93,94.00
03/29/2005,15:57,1070.75,1071.00,1070.25,1070.25,146,544,690.00
03/29/2005,15:58,1070.50,1070.50,1070.25,1070.50,65,31,96.00
03/29/2005,15:59,1070.50,1070.50,1070.50,1070.50,5,0,5.00
03/29/2005,16:00,1070.50,1071.25,1070.25,1070.75,429,74,503.00
03/29/2005,17:01,1071.00,1071.25,1071.00,1071.25,4,5,9.00
03/29/2005,17:02,1071.25,1071.25,1071.00,1071.00,3,1,4.00
03/29/2005,17:03,1071.00,1071.00,1071.00,1071.00,0,1,1.00
03/29/2005,17:06,1071.25,1071.25,1071.25,1071.25,6,0,6.00
03/29/2005,17:07,1071.25,1071.25,1071.25,1071.25,10,0,10.00
03/29/2005,17:08,1071.25,1071.25,1071.25,1071.25,10,0,10.00
03/29/2005,17:09,1071.25,1071.50,1071.25,1071.25,6,19,25.00
03/29/2005,17:10,1071.25,1071.25,1071.25,1071.25,0,2,2.00
03/29/2005,17:11,1071.25,1071.25,1071.25,1071.25,0,35,35.00
03/29/2005,17:12,1071.25,1071.25,1071.25,1071.25,0,2,2.00
03/29/2005,17:15,1071.25,1071.50,1071.25,1071.50,10,10,20.00
03/29/2005,17:16,1071.50,1071.50,1071.50,1071.50,1,0,1.00
03/29/2005,17:17,1071.25,1071.25,1071.25,1071.25,0,29,29.00
03/29/2005,17:22,1071.00,1071.00,1071.00,1071.00,0,52,52.00
03/29/2005,17:24,1071.00,1071.00,1071.00,1071.00,0,2,2.00
03/29/2005,17:26,1071.25,1071.25,1071.25,1071.25,2,0,2.00
03/29/2005,17:27,1071.25,1071.25,1071.25,1071.25,2,0,2.00
03/29/2005,17:28,1071.25,1071.25,1071.25,1071.25,1,0,1.00
03/29/2005,17:29,1071.25,1071.25,1071.25,1071.25,8,0,8.00
03/29/2005,17:30,1071.25,1071.25,1071.00,1071.00,1,1,2.00
03/29/2005,17:31,1071.25,1071.25,1071.25,1071.25,12,0,12.00
03/29/2005,17:32,1071.00,1071.25,1071.00,1071.25,5,5,10.00
03/29/2005,17:33,1071.25,1071.25,1071.25,1071.25,19,0,19.00
03/29/2005,17:34,1071.25,1071.50,1071.25,1071.50,2,0,2.00
03/29/2005,17:37,1071.50,1071.50,1071.50,1071.50,5,0,5.00
03/29/2005,17:39,1071.25,1071.25,1071.00,1071.25,4,46,50.00
03/29/2005,17:40,1071.50,1071.50,1071.25,1071.25,6,3,9.00
03/29/2005,17:43,1071.50,1071.50,1071.50,1071.50,2,0,2.00
03/29/2005,17:44,1071.25,1071.25,1071.25,1071.25,0,50,50.00
03/29/2005,17:45,1071.25,1071.25,1071.25,1071.25,0,1,1.00
03/29/2005,17:46,1071.50,1071.50,1071.25,1071.25,2,1,3.00
03/29/2005,17:47,1071.25,1071.50,1071.25,1071.50,5,1,6.00
03/29/2005,17:48,1071.25,1071.25,1071.25,1071.25,0,4,4.00
03/29/2005,17:49,1071.50,1071.50,1071.25,1071.25,20,1,21.00
03/29/2005,17:50,1071.25,1071.50,1071.25,1071.50,3,1,4.00
03/29/2005,17:51,1071.50,1071.50,1071.50,1071.50,2,0,2.00
03/29/2005,17:52,1071.50,1071.75,1071.50,1071.75,71,0,71.00
03/29/2005,17:55,1071.75,1071.75,1071.50,1071.50,3,1,4.00
03/29/2005,17:56,1071.50,1071.50,1071.50,1071.50,0,1,1.00
03/29/2005,17:57,1071.50,1071.50,1071.50,1071.50,0,2,2.00
03/29/2005,17:58,1071.50,1071.75,1071.50,1071.75,1,5,6.00
03/29/2005,18:01,1071.50,1071.75,1071.50,1071.75,2,2,4.00
03/29/2005,18:03,1071.50,1071.50,1071.50,1071.50,0,5,5.00
03/29/2005,18:04,1071.50,1071.50,1071.50,1071.50,0,9,9.00
03/29/2005,18:05,1071.50,1071.50,1071.50,1071.50,0,2,2.00
03/29/2005,18:06,1071.50,1071.50,1071.50,1071.50,0,8,8.00
03/29/2005,18:08,1071.50,1071.50,1071.50,1071.50,0,3,3.00
03/29/2005,18:09,1071.50,1071.50,1071.50,1071.50,0,4,4.00
03/29/2005,18:10,1071.50,1071.50,1071.50,1071.50,0,3,3.00
03/29/2005,18:14,1071.50,1071.50,1071.25,1071.25,0,6,6.00
03/29/2005,18:15,1071.50,1071.50,1071.50,1071.50,2,0,2.00
03/29/2005,18:16,1071.50,1071.50,1071.50,1071.50,1,0,1.00
03/29/2005,18:17,1071.50,1071.50,1071.50,1071.50,1,0,1.00
03/29/2005,18:19,1071.50,1071.50,1071.50,1071.50,3,0,3.00
03/29/2005,18:21,1071.75,1071.75,1071.75,1071.75,2,0,2.00
03/29/2005,18:23,1071.75,1071.75,1071.75,1071.75,105,0,105.00
03/29/2005,18:24,1071.75,1071.75,1071.75,1071.75,206,0,206.00
03/29/2005,18:25,1071.75,1071.75,1071.75,1071.75,12,0,12.00
03/29/2005,18:26,1071.75,1071.75,1071.75,1071.75,4,0,4.00
03/29/2005,18:27,1071.75,1071.75,1071.75,1071.75,2,0,2.00
03/29/2005,18:29,1071.50,1071.50,1071.50,1071.50,0,22,22.00
03/29/2005,18:31,1071.75,1071.75,1071.75,1071.75,7,0,7.00
03/29/2005,18:33,1071.75,1071.75,1071.75,1071.75,44,0,44.00
03/29/2005,18:35,1071.75,1071.75,1071.75,1071.75,11,0,11.00
03/29/2005,18:36,1071.75,1071.75,1071.75,1071.75,10,0,10.00
03/29/2005,18:38,1071.75,1071.75,1071.75,1071.75,6,0,6.00
03/29/2005,18:39,1071.75,1071.75,1071.75,1071.75,1,0,1.00
03/29/2005,18:40,1071.75,1071.75,1071.75,1071.75,2,0,2.00
03/29/2005,18:41,1071.75,1071.75,1071.75,1071.75,11,0,11.00
03/29/2005,18:42,1071.75,1071.75,1071.75,1071.75,12,0,12.00
03/29/2005,18:43,1071.75,1071.75,1071.75,1071.75,42,0,42.00
03/29/2005,18:44,1071.75,1071.75,1071.75,1071.75,31,0,31.00
03/29/2005,18:45,1071.75,1071.75,1071.75,1071.75,5,0,5.00
03/29/2005,18:46,1072.00,1072.00,1072.00,1072.00,39,0,39.00
03/29/2005,18:47,1071.75,1071.75,1071.75,1071.75,0,71,71.00
03/29/2005,18:49,1071.75,1071.75,1071.75,1071.75,0,2,2.00
03/29/2005,18:50,1071.75,1071.75,1071.75,1071.75,0,13,13.00
03/29/2005,18:51,1071.75,1071.75,1071.75,1071.75,0,7,7.00
03/29/2005,18:52,1071.75,1071.75,1071.75,1071.75,0,3,3.00
03/29/2005,18:53,1071.75,1071.75,1071.75,1071.75,0,2,2.00
03/29/2005,18:54,1072.00,1072.00,1072.00,1072.00,4,0,4.00
03/29/2005,18:55,1071.75,1071.75,1071.75,1071.75,0,5,5.00
03/29/2005,18:56,1071.75,1071.75,1071.75,1071.75,0,3,3.00
03/29/2005,19:00,1071.75,1071.75,1071.75,1071.75,0,6,6.00
03/29/2005,19:02,1071.75,1071.75,1071.50,1071.50,0,7,7.00
03/29/2005,19:06,1071.75,1071.75,1071.75,1071.75,1,0,1.00
03/29/2005,19:10,1071.50,1071.50,1071.50,1071.50,0,1,1.00
03/29/2005,19:11,1071.50,1071.50,1071.50,1071.50,0,4,4.00
03/29/2005,19:12,1071.75,1071.75,1071.75,1071.75,50,0,50.00
03/29/2005,19:14,1071.75,1071.75,1071.75,1071.75,5,0,5.00
03/29/2005,19:15,1071.75,1071.75,1071.75,1071.75,57,0,57.00
03/29/2005,19:16,1071.75,1071.75,1071.75,1071.75,6,0,6.00
03/29/2005,19:19,1071.50,1071.50,1071.50,1071.50,0,1,1.00
03/29/2005,19:20,1071.75,1071.75,1071.75,1071.75,26,0,26.00
03/29/2005,19:29,1072.00,1072.00,1072.00,1072.00,5,0,5.00
03/29/2005,19:30,1072.00,1072.00,1071.75,1071.75,47,2,49.00
03/29/2005,19:34,1071.75,1071.75,1071.75,1071.75,0,1,1.00
03/29/2005,19:36,1072.00,1072.00,1072.00,1072.00,3,0,3.00
03/29/2005,19:39,1072.00,1072.00,1072.00,1072.00,141,0,141.00
03/29/2005,19:40,1072.00,1072.00,1072.00,1072.00,2,0,2.00
03/29/2005,19:41,1072.00,1072.00,1072.00,1072.00,5,0,5.00
03/29/2005,19:43,1072.00,1072.00,1072.00,1072.00,18,0,18.00
03/29/2005,19:45,1072.00,1072.50,1072.00,1072.50,566,0,566.00
03/29/2005,19:46,1072.50,1072.50,1072.25,1072.50,21,56,77.00
03/29/2005,19:48,1072.50,1072.50,1072.50,1072.50,47,0,47.00
03/29/2005,19:49,1072.50,1072.75,1072.25,1072.50,16,33,49.00
03/29/2005,19:51,1072.50,1072.50,1072.50,1072.50,11,0,11.00
03/29/2005,19:52,1072.50,1072.50,1072.50,1072.50,1,0,1.00
03/29/2005,19:54,1072.50,1072.50,1072.50,1072.50,5,0,5.00
03/29/2005,19:55,1072.25,1072.25,1072.25,1072.25,0,22,22.00
03/29/2005,19:56,1072.50,1072.50,1072.50,1072.50,1,0,1.00
03/29/2005,19:58,1072.25,1072.25,1072.25,1072.25,0,6,6.00
03/29/2005,19:59,1072.25,1072.25,1072.25,1072.25,0,130,130.00
03/29/2005,20:00,1072.25,1072.25,1072.25,1072.25,0,2,2.00
03/29/2005,20:01,1072.25,1072.25,1072.25,1072.25,0,10,10.00
03/29/2005,20:02,1072.25,1072.50,1072.25,1072.50,1,21,22.00
03/29/2005,20:03,1072.25,1072.25,1072.25,1072.25,0,1,1.00
03/29/2005,20:04,1072.50,1072.50,1072.50,1072.50,1,0,1.00
03/29/2005,20:05,1072.50,1072.50,1072.50,1072.50,10,0,10.00
03/29/2005,20:06,1072.50,1072.50,1072.25,1072.25,5,4,9.00
03/29/2005,20:07,1072.50,1072.50,1072.50,1072.50,25,0,25.00
03/29/2005,20:08,1072.50,1072.50,1072.50,1072.50,19,0,19.00
03/29/2005,20:09,1072.50,1072.50,1072.50,1072.50,1,0,1.00
03/29/2005,20:12,1072.50,1072.50,1072.50,1072.50,5,0,5.00
03/29/2005,20:14,1072.50,1072.50,1072.50,1072.50,1,0,1.00
03/29/2005,20:17,1072.50,1072.50,1072.50,1072.50,5,0,5.00
03/29/2005,20:20,1072.50,1072.50,1072.50,1072.50,11,0,11.00
03/29/2005,20:22,1072.50,1072.50,1072.50,1072.50,10,0,10.00
03/29/2005,20:25,1072.25,1072.25,1072.25,1072.25,0,7,7.00
03/29/2005,20:26,1072.25,1072.25,1072.25,1072.25,0,6,6.00
03/29/2005,20:28,1072.50,1072.50,1072.50,1072.50,5,0,5.00
03/29/2005,20:29,1072.50,1072.50,1072.50,1072.50,8,0,8.00
03/29/2005,20:31,1072.25,1072.25,1072.25,1072.25,0,5,5.00
03/29/2005,20:35,1072.25,1072.25,1072.25,1072.25,0,26,26.00
03/29/2005,20:37,1072.50,1072.50,1072.50,1072.50,4,0,4.00
03/29/2005,20:38,1072.50,1072.50,1072.50,1072.50,5,0,5.00
03/29/2005,20:39,1072.25,1072.25,1072.25,1072.25,0,4,4.00
03/29/2005,20:40,1072.25,1072.25,1072.25,1072.25,0,2,2.00
03/29/2005,20:41,1072.50,1072.50,1072.50,1072.50,5,0,5.00
03/29/2005,20:42,1072.25,1072.50,1072.25,1072.50,1,1,2.00
03/29/2005,20:43,1072.25,1072.25,1072.25,1072.25,0,10,10.00
03/29/2005,20:44,1072.25,1072.25,1072.25,1072.25,0,10,10.00
03/29/2005,20:45,1072.25,1072.25,1072.25,1072.25,0,26,26.00
03/29/2005,20:46,1072.25,1072.50,1072.25,1072.50,107,100,207.00
03/29/2005,20:47,1072.50,1072.50,1072.50,1072.50,15,0,15.00
03/29/2005,20:48,1072.50,1072.50,1072.50,1072.50,19,0,19.00
03/29/2005,20:51,1072.50,1072.50,1072.50,1072.50,14,0,14.00
03/29/2005,20:52,1072.50,1072.75,1072.50,1072.75,2,0,2.00
03/29/2005,20:53,1072.50,1072.50,1072.50,1072.50,0,5,5.00
03/29/2005,20:56,1072.50,1072.50,1072.50,1072.50,0,2,2.00
03/29/2005,20:58,1072.50,1072.50,1072.50,1072.50,0,7,7.00
03/29/2005,20:59,1072.50,1072.50,1072.50,1072.50,0,9,9.00
03/29/2005,21:01,1072.75,1072.75,1072.50,1072.50,1,5,6.00
03/29/2005,21:03,1072.50,1072.50,1072.50,1072.50,0,3,3.00
03/29/2005,21:04,1072.50,1072.50,1072.50,1072.50,0,1,1.00
03/29/2005,21:07,1072.50,1072.50,1072.50,1072.50,0,1,1.00
03/29/2005,21:08,1072.50,1072.50,1072.50,1072.50,0,1,1.00
03/29/2005,21:10,1072.50,1072.50,1072.50,1072.50,0,1,1.00
03/29/2005,21:11,1072.50,1072.50,1072.50,1072.50,0,15,15.00
03/29/2005,21:12,1072.50,1072.50,1072.50,1072.50,0,2,2.00
03/29/2005,21:14,1072.50,1072.50,1072.50,1072.50,0,1,1.00
03/29/2005,21:16,1072.50,1072.50,1072.50,1072.50,0,5,5.00
03/29/2005,21:17,1072.50,1072.50,1072.50,1072.50,0,5,5.00
03/29/2005,21:21,1072.50,1072.50,1072.50,1072.50,0,5,5.00
03/29/2005,21:23,1072.25,1072.25,1072.25,1072.25,0,1,1.00
03/29/2005,21:24,1072.50,1072.50,1072.50,1072.50,1,0,1.00
03/29/2005,21:26,1072.50,1072.50,1072.50,1072.50,1,0,1.00
03/29/2005,21:27,1072.50,1072.50,1072.50,1072.50,3,0,3.00
03/29/2005,21:28,1072.50,1072.50,1072.50,1072.50,1,0,1.00
03/29/2005,21:31,1072.50,1072.50,1072.25,1072.25,3,3,6.00
03/29/2005,21:33,1072.50,1072.50,1072.50,1072.50,5,0,5.00
03/29/2005,21:34,1072.50,1072.50,1072.50,1072.50,6,0,6.00
03/29/2005,21:35,1072.50,1072.50,1072.50,1072.50,3,0,3.00
03/29/2005,21:39,1072.50,1072.50,1072.50,1072.50,2,0,2.00
03/29/2005,21:40,1072.50,1072.75,1072.50,1072.75,5,0,5.00
03/29/2005,21:41,1072.50,1072.50,1072.50,1072.50,0,1,1.00
03/29/2005,21:42,1072.75,1072.75,1072.50,1072.50,7,5,12.00
03/29/2005,21:43,1072.50,1072.50,1072.50,1072.50,0,15,15.00
03/29/2005,21:44,1072.75,1072.75,1072.75,1072.75,5,0,5.00
03/29/2005,21:45,1072.75,1072.75,1072.75,1072.75,1,0,1.00
03/29/2005,21:47,1072.50,1072.50,1072.50,1072.50,0,1,1.00
03/29/2005,21:48,1072.50,1072.50,1072.50,1072.50,0,1,1.00
03/29/2005,21:49,1072.50,1072.50,1072.50,1072.50,0,7,7.00
03/29/2005,21:50,1072.50,1072.50,1072.50,1072.50,0,5,5.00
03/29/2005,21:52,1072.50,1072.50,1072.50,1072.50,0,2,2.00
03/29/2005,21:54,1072.50,1072.50,1072.50,1072.50,0,6,6.00
03/29/2005,21:57,1072.50,1072.50,1072.50,1072.50,0,13,13.00
03/29/2005,21:59,1072.50,1072.50,1072.50,1072.50,0,1,1.00
03/29/2005,22:00,1072.50,1072.50,1072.50,1072.50,0,1,1.00
03/29/2005,22:01,1072.50,1072.50,1072.50,1072.50,0,1,1.00
03/29/2005,22:02,1072.50,1072.50,1072.50,1072.50,0,1,1.00
03/29/2005,22:03,1072.50,1072.50,1072.50,1072.50,0,7,7.00
03/29/2005,22:06,1072.50,1072.50,1072.50,1072.50,0,2,2.00
03/29/2005,22:10,1072.50,1072.50,1072.50,1072.50,0,4,4.00
03/29/2005,22:13,1072.50,1072.50,1072.50,1072.50,0,1,1.00
03/29/2005,22:14,1072.25,1072.25,1072.25,1072.25,0,1,1.00
03/29/2005,22:16,1072.50,1072.50,1072.50,1072.50,5,0,5.00
03/29/2005,22:19,1072.25,1072.25,1072.25,1072.25,0,6,6.00
03/29/2005,22:20,1072.25,1072.25,1072.25,1072.25,0,1,1.00
03/29/2005,22:22,1072.25,1072.25,1072.25,1072.25,0,7,7.00
03/29/2005,22:24,1072.25,1072.25,1072.25,1072.25,0,1,1.00
03/29/2005,22:27,1072.50,1072.50,1072.50,1072.50,5,0,5.00
03/29/2005,22:28,1072.50,1072.50,1072.50,1072.50,4,0,4.00
03/29/2005,22:31,1072.25,1072.25,1072.25,1072.25,0,10,10.00
03/29/2005,22:33,1072.50,1072.50,1072.50,1072.50,1,0,1.00
03/29/2005,22:34,1072.25,1072.25,1072.25,1072.25,0,2,2.00
03/29/2005,22:36,1072.25,1072.25,1072.25,1072.25,0,81,81.00
03/29/2005,22:37,1072.25,1072.25,1072.25,1072.25,0,1,1.00
03/29/2005,22:38,1072.25,1072.25,1072.25,1072.25,0,1,1.00
03/29/2005,22:39,1072.25,1072.25,1072.25,1072.25,0,10,10.00
03/29/2005,22:40,1072.25,1072.25,1072.25,1072.25,0,10,10.00
03/29/2005,22:42,1072.25,1072.25,1072.25,1072.25,0,1,1.00
03/29/2005,22:46,1072.25,1072.25,1072.00,1072.00,0,6,6.00
03/29/2005,22:47,1072.00,1072.00,1072.00,1072.00,0,1,1.00
03/29/2005,22:48,1072.25,1072.25,1072.25,1072.25,5,0,5.00
03/29/2005,22:50,1072.25,1072.25,1072.25,1072.25,2,0,2.00
03/29/2005,22:51,1072.25,1072.25,1072.25,1072.25,2,0,2.00
03/29/2005,22:52,1072.00,1072.00,1072.00,1072.00,0,2,2.00
03/29/2005,22:53,1072.25,1072.25,1072.25,1072.25,11,0,11.00
03/29/2005,22:54,1072.50,1072.50,1072.50,1072.50,9,0,9.00
03/29/2005,22:55,1072.50,1072.50,1072.50,1072.50,2,0,2.00
03/29/2005,22:57,1072.50,1072.50,1072.50,1072.50,6,0,6.00
03/29/2005,22:58,1072.50,1072.50,1072.50,1072.50,1,0,1.00
03/29/2005,23:00,1072.75,1072.75,1072.75,1072.75,3,0,3.00
03/29/2005,23:01,1072.50,1072.50,1072.50,1072.50,0,5,5.00
03/29/2005,23:02,1072.50,1072.50,1072.50,1072.50,0,3,3.00
03/29/2005,23:03,1072.50,1072.50,1072.50,1072.50,0,2,2.00
03/29/2005,23:04,1072.75,1072.75,1072.75,1072.75,2,0,2.00
03/29/2005,23:05,1072.75,1072.75,1072.50,1072.50,2,3,5.00
03/29/2005,23:07,1072.50,1072.50,1072.50,1072.50,0,1,1.00
03/29/2005,23:08,1072.50,1072.50,1072.50,1072.50,0,3,3.00
03/29/2005,23:11,1072.50,1072.50,1072.50,1072.50,0,1,1.00
03/29/2005,23:12,1072.75,1072.75,1072.75,1072.75,155,0,155.00
03/29/2005,23:13,1072.50,1072.75,1072.50,1072.75,1,101,102.00
03/29/2005,23:15,1072.50,1072.50,1072.50,1072.50,0,1,1.00
03/29/2005,23:19,1072.50,1072.50,1072.50,1072.50,0,2,2.00
03/29/2005,23:20,1072.75,1072.75,1072.75,1072.75,25,0,25.00
03/29/2005,23:21,1072.75,1072.75,1072.50,1072.50,5,1,6.00
03/29/2005,23:25,1072.50,1072.50,1072.50,1072.50,0,1,1.00
03/29/2005,23:27,1072.50,1072.50,1072.50,1072.50,0,1,1.00
03/29/2005,23:29,1072.75,1072.75,1072.75,1072.75,20,0,20.00
03/29/2005,23:30,1072.75,1073.00,1072.75,1073.00,49,0,49.00
03/29/2005,23:31,1073.00,1073.00,1073.00,1073.00,106,0,106.00
03/29/2005,23:32,1073.00,1073.00,1073.00,1073.00,34,0,34.00
03/29/2005,23:35,1073.00,1073.00,1073.00,1073.00,56,0,56.00
03/29/2005,23:36,1073.25,1073.25,1072.75,1072.75,5,86,91.00
03/29/2005,23:37,1072.75,1072.75,1072.75,1072.75,0,6,6.00
03/29/2005,23:39,1073.00,1073.00,1073.00,1073.00,5,0,5.00
03/29/2005,23:41,1073.00,1073.00,1073.00,1073.00,4,0,4.00
03/29/2005,23:42,1073.00,1073.00,1073.00,1073.00,3,0,3.00
03/29/2005,23:44,1072.75,1072.75,1072.75,1072.75,0,2,2.00
03/29/2005,23:48,1072.75,1072.75,1072.75,1072.75,0,8,8.00
03/29/2005,23:49,1073.00,1073.00,1072.75,1072.75,1,1,2.00
03/29/2005,23:51,1073.00,1073.00,1073.00,1073.00,6,0,6.00
03/29/2005,23:53,1073.00,1073.00,1072.75,1072.75,1,1,2.00
03/29/2005,23:54,1072.75,1072.75,1072.75,1072.75,0,2,2.00
03/29/2005,23:56,1073.00,1073.00,1073.00,1073.00,1,0,1.00
03/29/2005,23:57,1072.75,1072.75,1072.75,1072.75,0,22,22.00
03/29/2005,23:58,1072.75,1072.75,1072.75,1072.75,0,1,1.00
03/29/2005,23:59,1073.00,1073.00,1072.75,1072.75,2,1,3.00
03/30/2005,00:00,1072.75,1072.75,1072.50,1072.50,0,6,6.00
03/30/2005,00:01,1072.75,1072.75,1072.75,1072.75,3,0,3.00
03/30/2005,00:02,1072.75,1072.75,1072.50,1072.50,1,2,3.00
03/30/2005,00:03,1072.75,1072.75,1072.75,1072.75,3,0,3.00
03/30/2005,00:04,1072.75,1072.75,1072.75,1072.75,1,0,1.00
03/30/2005,00:05,1072.75,1072.75,1072.75,1072.75,6,0,6.00
03/30/2005,00:07,1072.75,1072.75,1072.75,1072.75,6,0,6.00
03/30/2005,00:08,1072.75,1072.75,1072.75,1072.75,6,0,6.00
03/30/2005,00:11,1072.75,1072.75,1072.75,1072.75,1,0,1.00
03/30/2005,00:12,1072.75,1072.75,1072.75,1072.75,1,0,1.00
03/30/2005,00:13,1073.00,1073.25,1073.00,1073.00,33,28,61.00
03/30/2005,00:14,1073.00,1073.00,1073.00,1073.00,0,3,3.00
03/30/2005,00:15,1073.00,1073.50,1073.00,1073.50,452,1,453.00
03/30/2005,00:16,1073.25,1073.25,1073.25,1073.25,0,6,6.00
03/30/2005,00:17,1073.00,1073.00,1073.00,1073.00,0,2,2.00
03/30/2005,00:23,1073.25,1073.25,1073.25,1073.25,20,0,20.00
03/30/2005,00:24,1073.25,1073.25,1073.25,1073.25,18,0,18.00
03/30/2005,00:25,1073.00,1073.00,1073.00,1073.00,0,5,5.00
03/30/2005,00:26,1073.25,1073.25,1073.25,1073.25,45,0,45.00
03/30/2005,00:28,1073.25,1073.25,1073.00,1073.00,50,1,51.00
03/30/2005,00:29,1073.00,1073.00,1073.00,1073.00,0,5,5.00
03/30/2005,00:30,1073.00,1073.00,1073.00,1073.00,0,6,6.00
03/30/2005,00:32,1073.00,1073.00,1073.00,1073.00,0,59,59.00
03/30/2005,00:33,1073.00,1073.25,1073.00,1073.25,1,4,5.00
03/30/2005,00:35,1073.00,1073.00,1073.00,1073.00,0,16,16.00
03/30/2005,00:36,1073.00,1073.00,1073.00,1073.00,0,22,22.00
03/30/2005,00:37,1072.75,1072.75,1072.75,1072.75,0,1,1.00
03/30/2005,00:38,1072.75,1072.75,1072.75,1072.75,0,30,30.00
03/30/2005,00:39,1073.00,1073.00,1073.00,1073.00,4,0,4.00
03/30/2005,00:40,1072.75,1072.75,1072.75,1072.75,0,2,2.00
03/30/2005,00:41,1072.75,1072.75,1072.75,1072.75,0,15,15.00
03/30/2005,00:42,1072.75,1072.75,1072.75,1072.75,0,9,9.00
03/30/2005,00:43,1072.75,1072.75,1072.75,1072.75,0,11,11.00
03/30/2005,00:44,1072.75,1072.75,1072.50,1072.50,0,5,5.00
03/30/2005,00:45,1072.50,1072.75,1072.50,1072.75,10,4,14.00
03/30/2005,00:47,1072.75,1072.75,1072.75,1072.75,25,0,25.00
03/30/2005,00:48,1072.75,1072.75,1072.75,1072.75,1,0,1.00
03/30/2005,00:49,1072.75,1072.75,1072.75,1072.75,21,0,21.00
03/30/2005,00:50,1072.75,1072.75,1072.75,1072.75,7,0,7.00
03/30/2005,00:51,1072.75,1072.75,1072.75,1072.75,56,0,56.00
03/30/2005,00:52,1072.75,1073.00,1072.75,1072.75,9,40,49.00
03/30/2005,00:55,1072.75,1072.75,1072.75,1072.75,0,3,3.00
03/30/2005,00:56,1072.75,1072.75,1072.75,1072.75,0,20,20.00
03/30/2005,00:59,1072.75,1072.75,1072.75,1072.75,0,16,16.00
03/30/2005,01:00,1072.75,1072.75,1072.50,1072.75,4,9,13.00
03/30/2005,01:01,1072.75,1073.00,1072.75,1072.75,60,17,77.00
03/30/2005,01:02,1072.75,1073.25,1072.75,1073.25,97,2,99.00
03/30/2005,01:03,1073.25,1073.25,1073.00,1073.00,77,70,147.00
03/30/2005,01:04,1073.00,1073.00,1073.00,1073.00,0,59,59.00
03/30/2005,01:05,1072.75,1073.25,1072.75,1073.00,153,27,180.00
03/30/2005,01:06,1073.25,1073.25,1073.25,1073.25,118,0,118.00
03/30/2005,01:07,1073.25,1073.25,1073.25,1073.25,52,0,52.00
03/30/2005,01:08,1073.25,1073.50,1073.25,1073.25,41,61,102.00
03/30/2005,01:09,1073.00,1073.25,1073.00,1073.25,37,2,39.00
03/30/2005,01:10,1073.00,1073.00,1073.00,1073.00,0,119,119.00
03/30/2005,01:11,1073.00,1073.00,1073.00,1073.00,0,32,32.00
03/30/2005,01:12,1073.00,1073.00,1072.75,1072.75,0,15,15.00
03/30/2005,01:13,1072.75,1072.75,1072.50,1072.50,0,83,83.00
03/30/2005,01:14,1072.50,1072.75,1072.50,1072.75,22,25,47.00
03/30/2005,01:15,1072.75,1072.75,1072.75,1072.75,10,0,10.00
03/30/2005,01:16,1072.75,1072.75,1072.50,1072.50,9,209,218.00
03/30/2005,01:17,1072.50,1072.50,1072.50,1072.50,0,21,21.00
03/30/2005,01:20,1072.75,1072.75,1072.75,1072.75,2,0,2.00
03/30/2005,01:21,1072.75,1072.75,1072.75,1072.75,21,0,21.00
03/30/2005,01:22,1072.75,1072.75,1072.75,1072.75,36,0,36.00
03/30/2005,01:23,1072.75,1072.75,1072.75,1072.75,3,0,3.00
03/30/2005,01:24,1072.75,1072.75,1072.75,1072.75,20,0,20.00
03/30/2005,01:27,1072.75,1072.75,1072.75,1072.75,39,0,39.00
03/30/2005,01:28,1072.75,1072.75,1072.75,1072.75,1,0,1.00
03/30/2005,01:29,1073.00,1073.00,1073.00,1073.00,50,0,50.00
03/30/2005,01:30,1073.00,1073.00,1072.75,1073.00,63,2,65.00
03/30/2005,01:31,1072.75,1073.00,1072.75,1073.00,4,1,5.00
03/30/2005,01:32,1072.75,1072.75,1072.75,1072.75,0,29,29.00
03/30/2005,01:33,1072.50,1072.75,1072.50,1072.50,1,21,22.00
03/30/2005,01:34,1072.75,1072.75,1072.50,1072.50,2,9,11.00
03/30/2005,01:38,1072.75,1072.75,1072.75,1072.75,40,0,40.00
03/30/2005,01:39,1072.75,1072.75,1072.75,1072.75,5,0,5.00
03/30/2005,01:40,1073.00,1073.00,1072.75,1073.00,33,1,34.00
03/30/2005,01:41,1073.00,1073.00,1072.75,1073.00,52,25,77.00
03/30/2005,01:42,1072.75,1073.25,1072.75,1073.25,42,2,44.00
03/30/2005,01:43,1073.00,1073.25,1073.00,1073.25,2,25,27.00
03/30/2005,01:44,1073.25,1073.25,1073.25,1073.25,103,0,103.00
03/30/2005,01:45,1073.25,1073.25,1073.00,1073.00,1,20,21.00
03/30/2005,01:46,1073.00,1073.00,1073.00,1073.00,0,84,84.00
03/30/2005,01:47,1073.00,1073.00,1073.00,1073.00,0,63,63.00
03/30/2005,01:48,1073.00,1073.00,1073.00,1073.00,0,13,13.00
03/30/2005,01:49,1073.00,1073.00,1073.00,1073.00,0,202,202.00
03/30/2005,01:50,1073.00,1073.25,1073.00,1073.25,1,16,17.00
03/30/2005,01:51,1073.25,1073.50,1073.25,1073.25,98,12,110.00
03/30/2005,01:52,1073.25,1073.25,1073.25,1073.25,0,19,19.00
03/30/2005,01:53,1073.25,1073.25,1073.25,1073.25,0,51,51.00
03/30/2005,01:54,1073.25,1073.50,1073.25,1073.50,2,83,85.00
03/30/2005,01:55,1073.50,1073.50,1073.25,1073.50,2,8,10.00
03/30/2005,01:56,1073.50,1073.50,1073.50,1073.50,101,0,101.00
03/30/2005,01:57,1073.50,1073.50,1073.50,1073.50,1,0,1.00
03/30/2005,01:58,1073.50,1073.50,1073.50,1073.50,15,0,15.00
03/30/2005,01:59,1073.50,1073.75,1073.50,1073.50,395,31,426.00
03/30/2005,02:00,1073.50,1073.50,1073.50,1073.50,0,169,169.00
03/30/2005,02:01,1073.50,1073.50,1073.25,1073.25,7,48,55.00
03/30/2005,02:02,1073.25,1073.25,1073.25,1073.25,0,23,23.00
03/30/2005,02:03,1073.50,1073.75,1073.50,1073.50,132,5,137.00
03/30/2005,02:04,1073.50,1073.50,1073.50,1073.50,0,1,1.00
03/30/2005,02:05,1073.75,1073.75,1073.75,1073.75,44,0,44.00
03/30/2005,02:06,1073.75,1074.25,1073.75,1074.00,525,42,567.00
03/30/2005,02:07,1074.00,1074.00,1074.00,1074.00,0,6,6.00
03/30/2005,02:08,1074.00,1074.00,1073.75,1074.00,40,26,66.00
03/30/2005,02:09,1074.00,1074.00,1074.00,1074.00,88,0,88.00
03/30/2005,02:10,1073.75,1074.00,1073.75,1074.00,2,8,10.00
03/30/2005,02:11,1073.75,1073.75,1073.75,1073.75,0,1,1.00
03/30/2005,02:12,1073.75,1073.75,1073.75,1073.75,0,131,131.00
03/30/2005,02:15,1073.75,1073.75,1073.75,1073.75,0,21,21.00
03/30/2005,02:16,1073.50,1073.50,1073.50,1073.50,0,35,35.00
03/30/2005,02:18,1073.25,1073.50,1073.25,1073.25,20,241,261.00
03/30/2005,02:19,1073.25,1073.50,1073.25,1073.25,30,22,52.00
03/30/2005,02:20,1073.25,1073.50,1073.25,1073.50,7,2,9.00
03/30/2005,02:21,1073.50,1073.50,1073.25,1073.50,78,1,79.00
03/30/2005,02:22,1073.50,1073.75,1073.25,1073.50,75,24,99.00
03/30/2005,02:23,1073.50,1073.50,1073.25,1073.50,8,9,17.00
03/30/2005,02:24,1073.75,1073.75,1073.25,1073.50,12,4,16.00
03/30/2005,02:27,1073.50,1073.50,1073.50,1073.50,10,0,10.00
03/30/2005,02:28,1073.50,1073.75,1073.50,1073.50,56,2,58.00
03/30/2005,02:29,1073.75,1074.00,1073.50,1073.50,101,27,128.00
03/30/2005,02:30,1073.75,1074.00,1073.75,1073.75,96,2,98.00
03/30/2005,02:31,1073.75,1073.75,1073.75,1073.75,0,25,25.00
03/30/2005,02:32,1074.00,1074.25,1074.00,1074.00,100,63,163.00
03/30/2005,02:33,1074.00,1074.25,1074.00,1074.00,12,13,25.00
03/30/2005,02:34,1074.25,1074.50,1074.25,1074.50,349,0,349.00
03/30/2005,02:35,1074.25,1074.75,1074.25,1074.25,185,23,208.00
03/30/2005,02:36,1074.50,1074.50,1074.25,1074.50,20,2,22.00
03/30/2005,02:37,1074.50,1074.50,1074.50,1074.50,1,0,1.00
03/30/2005,02:38,1074.25,1074.25,1074.25,1074.25,0,80,80.00
03/30/2005,02:39,1074.25,1074.25,1074.25,1074.25,0,10,10.00
03/30/2005,02:41,1074.25,1074.25,1074.25,1074.25,0,21,21.00
03/30/2005,02:43,1074.00,1074.00,1074.00,1074.00,0,22,22.00
03/30/2005,02:44,1074.00,1074.25,1074.00,1074.25,37,3,40.00
03/30/2005,02:45,1074.50,1074.75,1074.50,1074.75,95,32,127.00
03/30/2005,02:46,1074.75,1074.75,1074.75,1074.75,4,0,4.00
03/30/2005,02:47,1074.75,1075.00,1074.75,1074.75,380,6,386.00
03/30/2005,02:48,1074.75,1075.00,1074.75,1074.75,10,43,53.00
03/30/2005,02:49,1074.75,1074.75,1074.50,1074.50,0,68,68.00
03/30/2005,02:50,1074.50,1074.50,1074.50,1074.50,0,53,53.00
03/30/2005,02:51,1074.25,1074.25,1074.00,1074.25,15,49,64.00
03/30/2005,02:52,1074.25,1074.25,1074.25,1074.25,51,0,51.00
03/30/2005,02:53,1074.25,1074.25,1074.00,1074.00,1,20,21.00
03/30/2005,02:55,1074.25,1074.25,1074.25,1074.25,49,0,49.00
03/30/2005,02:56,1074.25,1074.25,1074.00,1074.00,100,1,101.00
03/30/2005,02:57,1074.25,1074.25,1074.00,1074.25,25,1,26.00
03/30/2005,02:58,1074.50,1074.50,1074.25,1074.25,10,134,144.00
03/30/2005,02:59,1074.50,1074.50,1074.50,1074.50,1,0,1.00
03/30/2005,03:00,1074.25,1074.25,1074.00,1074.00,1,32,33.00
03/30/2005,03:01,1074.00,1074.00,1074.00,1074.00,0,16,16.00
03/30/2005,03:02,1074.00,1074.00,1073.75,1074.00,58,24,82.00
03/30/2005,03:03,1073.75,1074.00,1073.75,1073.75,71,14,85.00
03/30/2005,03:04,1074.00,1074.25,1074.00,1074.25,88,0,88.00
03/30/2005,03:05,1074.00,1074.25,1074.00,1074.00,3,2,5.00
03/30/2005,03:06,1074.00,1074.25,1074.00,1074.25,106,1,107.00
03/30/2005,03:07,1074.25,1074.25,1074.25,1074.25,76,0,76.00
03/30/2005,03:08,1074.25,1074.25,1074.25,1074.25,1,0,1.00
03/30/2005,03:10,1074.25,1074.25,1074.25,1074.25,10,0,10.00
03/30/2005,03:12,1074.50,1074.50,1074.50,1074.50,68,0,68.00
03/30/2005,03:13,1074.50,1074.50,1074.50,1074.50,48,0,48.00
03/30/2005,03:15,1074.50,1074.50,1074.50,1074.50,33,0,33.00
03/30/2005,03:16,1074.50,1074.50,1074.50,1074.50,55,0,55.00
03/30/2005,03:17,1074.50,1074.50,1074.50,1074.50,1,0,1.00
03/30/2005,03:20,1074.25,1074.25,1074.25,1074.25,0,23,23.00
03/30/2005,03:21,1074.50,1074.50,1074.25,1074.50,26,66,92.00
03/30/2005,03:22,1074.50,1074.50,1074.50,1074.50,41,0,41.00
03/30/2005,03:23,1074.50,1074.50,1074.50,1074.50,1,0,1.00
03/30/2005,03:24,1074.25,1074.25,1074.25,1074.25,0,1,1.00
03/30/2005,03:25,1074.25,1074.25,1074.25,1074.25,0,5,5.00
03/30/2005,03:26,1074.50,1074.50,1074.50,1074.50,2,0,2.00
03/30/2005,03:27,1074.25,1074.25,1074.25,1074.25,0,3,3.00
03/30/2005,03:28,1074.25,1074.25,1074.25,1074.25,0,381,381.00
03/30/2005,03:29,1074.00,1074.00,1074.00,1074.00,0,3,3.00
03/30/2005,03:30,1074.00,1074.00,1074.00,1074.00,0,3,3.00
03/30/2005,03:31,1074.00,1074.00,1074.00,1074.00,0,35,35.00
03/30/2005,03:32,1074.00,1074.00,1073.75,1073.75,0,7,7.00
03/30/2005,03:33,1074.00,1074.00,1074.00,1074.00,1,0,1.00
03/30/2005,03:34,1074.00,1074.00,1074.00,1074.00,4,0,4.00
03/30/2005,03:37,1074.00,1074.00,1074.00,1074.00,19,0,19.00
03/30/2005,03:38,1074.00,1074.00,1074.00,1074.00,47,0,47.00
03/30/2005,03:39,1074.25,1074.25,1074.25,1074.25,125,0,125.00
03/30/2005,03:40,1074.25,1074.25,1074.25,1074.25,26,0,26.00
03/30/2005,03:41,1074.25,1074.50,1074.25,1074.50,212,0,212.00
03/30/2005,03:44,1074.25,1074.25,1074.25,1074.25,0,17,17.00
03/30/2005,03:45,1074.25,1074.25,1074.25,1074.25,0,2,2.00
03/30/2005,03:46,1074.25,1074.25,1074.25,1074.25,0,1,1.00
03/30/2005,03:47,1074.25,1074.25,1074.25,1074.25,0,85,85.00
03/30/2005,03:48,1074.25,1074.25,1074.25,1074.25,0,2,2.00
03/30/2005,03:49,1074.25,1074.25,1074.25,1074.25,0,46,46.00
03/30/2005,03:50,1074.25,1074.25,1074.25,1074.25,0,137,137.00
03/30/2005,03:51,1074.25,1074.25,1074.25,1074.25,0,36,36.00
03/30/2005,03:52,1074.25,1074.25,1074.25,1074.25,0,98,98.00
03/30/2005,03:53,1074.25,1074.25,1074.25,1074.25,0,59,59.00
03/30/2005,03:54,1074.25,1074.50,1074.25,1074.50,5,24,29.00
03/30/2005,03:55,1074.50,1074.50,1074.50,1074.50,100,0,100.00
03/30/2005,03:56,1074.50,1074.50,1074.50,1074.50,201,0,201.00
03/30/2005,03:57,1074.50,1074.75,1074.25,1074.50,100,2,102.00
03/30/2005,03:58,1074.50,1074.50,1074.50,1074.50,150,0,150.00
03/30/2005,03:59,1074.50,1074.50,1074.50,1074.50,101,0,101.00
03/30/2005,04:00,1074.25,1074.25,1074.25,1074.25,0,2,2.00
03/30/2005,04:01,1074.25,1074.25,1074.25,1074.25,0,17,17.00
03/30/2005,04:02,1074.25,1074.25,1074.25,1074.25,0,81,81.00
03/30/2005,04:03,1074.25,1074.25,1074.25,1074.25,0,1,1.00
03/30/2005,04:04,1074.25,1074.25,1074.25,1074.25,0,13,13.00
03/30/2005,04:06,1074.25,1074.25,1074.25,1074.25,0,22,22.00
03/30/2005,04:07,1074.00,1074.25,1074.00,1074.25,51,1,52.00
03/30/2005,04:08,1074.25,1074.50,1074.25,1074.25,6,3,9.00
03/30/2005,04:11,1074.25,1074.25,1074.25,1074.25,0,18,18.00
03/30/2005,04:12,1074.50,1074.50,1074.25,1074.25,21,33,54.00
03/30/2005,04:13,1074.25,1074.50,1074.25,1074.50,1,1,2.00
03/30/2005,04:14,1074.25,1074.50,1074.25,1074.50,5,6,11.00
03/30/2005,04:15,1074.25,1074.50,1074.25,1074.50,42,5,47.00
03/30/2005,04:16,1074.50,1074.50,1074.50,1074.50,94,0,94.00
03/30/2005,04:17,1074.50,1074.50,1074.50,1074.50,5,0,5.00
03/30/2005,04:18,1074.50,1074.50,1074.50,1074.50,4,0,4.00
03/30/2005,04:19,1074.25,1074.25,1074.25,1074.25,0,2,2.00
03/30/2005,04:25,1074.25,1074.25,1074.25,1074.25,0,10,10.00
03/30/2005,04:27,1074.25,1074.25,1074.25,1074.25,0,2,2.00
03/30/2005,04:28,1074.50,1074.50,1074.25,1074.25,10,10,20.00
03/30/2005,04:29,1074.50,1074.50,1074.50,1074.50,6,0,6.00
03/30/2005,04:30,1074.25,1074.25,1074.25,1074.25,0,40,40.00
03/30/2005,04:33,1074.25,1074.25,1074.25,1074.25,0,75,75.00
03/30/2005,04:34,1074.25,1074.25,1074.25,1074.25,0,3,3.00
03/30/2005,04:35,1074.50,1074.50,1074.50,1074.50,130,0,130.00
03/30/2005,04:36,1074.50,1074.75,1074.50,1074.75,18,0,18.00
03/30/2005,04:37,1074.75,1074.75,1074.75,1074.75,4,0,4.00
03/30/2005,04:39,1074.50,1074.50,1074.50,1074.50,0,1,1.00
03/30/2005,04:40,1074.50,1074.75,1074.50,1074.75,1,1,2.00
03/30/2005,04:41,1074.50,1074.50,1074.50,1074.50,0,2,2.00
03/30/2005,04:42,1074.50,1074.50,1074.50,1074.50,0,1,1.00
03/30/2005,04:44,1074.50,1074.50,1074.50,1074.50,0,1,1.00
03/30/2005,04:45,1074.50,1074.50,1074.50,1074.50,0,49,49.00
03/30/2005,04:47,1074.25,1074.25,1074.25,1074.25,0,4,4.00
03/30/2005,04:48,1074.25,1074.75,1074.25,1074.50,192,51,243.00
03/30/2005,04:49,1074.50,1074.75,1074.50,1074.75,80,51,131.00
03/30/2005,04:50,1074.75,1074.75,1074.75,1074.75,1,0,1.00
03/30/2005,04:51,1074.50,1074.50,1074.25,1074.25,0,46,46.00
03/30/2005,04:52,1074.25,1074.50,1074.25,1074.25,2,62,64.00
03/30/2005,04:54,1074.50,1074.50,1074.25,1074.50,4,25,29.00
03/30/2005,04:55,1074.50,1074.50,1074.50,1074.50,5,0,5.00
03/30/2005,04:56,1074.50,1074.50,1074.50,1074.50,1,0,1.00
03/30/2005,04:57,1074.50,1074.50,1074.50,1074.50,40,0,40.00
03/30/2005,04:58,1074.50,1074.50,1074.50,1074.50,1,0,1.00
03/30/2005,04:59,1074.50,1074.50,1074.25,1074.25,1,56,57.00
03/30/2005,05:01,1074.25,1074.25,1074.25,1074.25,0,6,6.00
03/30/2005,05:02,1074.25,1074.25,1074.00,1074.00,0,127,127.00
03/30/2005,05:03,1074.00,1074.00,1074.00,1074.00,0,5,5.00
03/30/2005,05:04,1074.25,1074.50,1074.25,1074.25,77,11,88.00
03/30/2005,05:05,1074.00,1074.00,1074.00,1074.00,0,1,1.00
03/30/2005,05:06,1074.00,1074.00,1074.00,1074.00,0,52,52.00
03/30/2005,05:10,1074.00,1074.00,1074.00,1074.00,0,5,5.00
03/30/2005,05:13,1074.00,1074.25,1074.00,1074.25,10,13,23.00
03/30/2005,05:14,1074.00,1074.00,1074.00,1074.00,0,1,1.00
03/30/2005,05:15,1074.00,1074.00,1074.00,1074.00,0,6,6.00
03/30/2005,05:20,1073.75,1073.75,1073.75,1073.75,0,3,3.00
03/30/2005,05:21,1073.75,1073.75,1073.75,1073.75,0,4,4.00
03/30/2005,05:22,1073.75,1073.75,1073.75,1073.75,0,2,2.00
03/30/2005,05:23,1073.75,1073.75,1073.75,1073.75,0,1,1.00
03/30/2005,05:24,1074.00,1074.00,1074.00,1074.00,15,0,15.00
03/30/2005,05:25,1073.75,1074.00,1073.75,1074.00,3,2,5.00
03/30/2005,05:26,1074.00,1074.00,1074.00,1074.00,2,0,2.00
03/30/2005,05:28,1074.00,1074.00,1074.00,1074.00,2,0,2.00
03/30/2005,05:30,1074.00,1074.00,1074.00,1074.00,2,0,2.00
03/30/2005,05:32,1074.00,1074.00,1074.00,1074.00,1,0,1.00
03/30/2005,05:34,1074.00,1074.00,1073.75,1073.75,1,76,77.00
03/30/2005,05:35,1073.75,1073.75,1073.50,1073.50,0,14,14.00
03/30/2005,05:37,1073.50,1073.75,1073.50,1073.75,5,10,15.00
03/30/2005,05:38,1073.75,1073.75,1073.75,1073.75,44,0,44.00
03/30/2005,05:39,1073.75,1073.75,1073.75,1073.75,7,0,7.00
03/30/2005,05:41,1073.75,1073.75,1073.50,1073.75,9,2,11.00
03/30/2005,05:42,1073.75,1073.75,1073.75,1073.75,51,0,51.00
03/30/2005,05:43,1073.50,1073.75,1073.50,1073.75,5,2,7.00
03/30/2005,05:44,1073.75,1073.75,1073.75,1073.75,14,0,14.00
03/30/2005,05:45,1074.00,1074.00,1074.00,1074.00,2,0,2.00
03/30/2005,05:46,1074.00,1074.00,1074.00,1074.00,11,0,11.00
03/30/2005,05:47,1073.75,1074.00,1073.75,1074.00,1,3,4.00
03/30/2005,05:48,1073.75,1073.75,1073.75,1073.75,0,1,1.00
03/30/2005,05:49,1074.00,1074.00,1074.00,1074.00,3,0,3.00
03/30/2005,05:50,1074.00,1074.00,1074.00,1074.00,171,0,171.00
03/30/2005,05:51,1074.25,1074.25,1074.25,1074.25,1,0,1.00
03/30/2005,05:52,1074.00,1074.25,1074.00,1074.25,2,3,5.00
03/30/2005,05:54,1074.00,1074.00,1074.00,1074.00,0,40,40.00
03/30/2005,05:55,1074.25,1074.25,1074.25,1074.25,1,0,1.00
03/30/2005,05:57,1074.00,1074.25,1074.00,1074.25,273,2,275.00
03/30/2005,05:58,1074.25,1074.25,1074.25,1074.25,3,0,3.00
03/30/2005,05:59,1074.25,1074.25,1074.25,1074.25,60,0,60.00
03/30/2005,06:00,1074.00,1074.00,1074.00,1074.00,0,155,155.00
03/30/2005,06:01,1074.00,1074.25,1074.00,1074.25,62,2,64.00
03/30/2005,06:02,1074.25,1074.25,1074.25,1074.25,206,0,206.00
03/30/2005,06:03,1074.25,1074.25,1074.25,1074.25,20,0,20.00
03/30/2005,06:04,1074.25,1074.25,1074.25,1074.25,12,0,12.00
03/30/2005,06:06,1074.00,1074.00,1074.00,1074.00,0,1,1.00
03/30/2005,06:07,1074.00,1074.25,1074.00,1074.00,1,108,109.00
03/30/2005,06:08,1074.00,1074.25,1074.00,1074.25,312,16,328.00
03/30/2005,06:09,1074.00,1074.00,1074.00,1074.00,0,231,231.00
03/30/2005,06:10,1074.00,1074.00,1074.00,1074.00,0,160,160.00
03/30/2005,06:11,1074.00,1074.00,1074.00,1074.00,0,40,40.00
03/30/2005,06:13,1073.75,1073.75,1073.75,1073.75,0,9,9.00
03/30/2005,06:14,1073.75,1074.00,1073.75,1074.00,1,1,2.00
03/30/2005,06:15,1073.75,1074.00,1073.75,1074.00,1,1,2.00
03/30/2005,06:18,1074.00,1074.25,1074.00,1074.25,258,0,258.00
03/30/2005,06:19,1074.25,1074.25,1074.25,1074.25,176,0,176.00
03/30/2005,06:20,1074.25,1074.25,1074.25,1074.25,41,0,41.00
03/30/2005,06:21,1074.25,1074.50,1074.25,1074.25,16,60,76.00
03/30/2005,06:22,1074.25,1074.25,1074.25,1074.25,0,96,96.00
03/30/2005,06:23,1074.00,1074.00,1073.75,1073.75,200,492,692.00
03/30/2005,06:24,1073.75,1073.75,1073.75,1073.75,0,189,189.00
03/30/2005,06:25,1073.75,1073.75,1073.75,1073.75,0,7,7.00
03/30/2005,06:26,1073.75,1073.75,1073.75,1073.75,0,93,93.00
03/30/2005,06:27,1073.75,1073.75,1073.75,1073.75,0,52,52.00
03/30/2005,06:28,1073.75,1073.75,1073.75,1073.75,0,4,4.00
03/30/2005,06:29,1073.75,1073.75,1073.75,1073.75,0,1,1.00
03/30/2005,06:30,1073.75,1073.75,1073.75,1073.75,0,14,14.00
03/30/2005,06:32,1073.50,1073.50,1073.50,1073.50,0,44,44.00
03/30/2005,06:33,1073.50,1073.50,1073.50,1073.50,0,245,245.00
03/30/2005,06:34,1073.50,1073.50,1072.75,1073.00,62,938,1000.00
03/30/2005,06:35,1073.00,1073.00,1073.00,1073.00,92,0,92.00
03/30/2005,06:36,1073.25,1073.25,1073.00,1073.00,3,174,177.00
03/30/2005,06:37,1073.00,1073.25,1072.75,1073.25,183,29,212.00
03/30/2005,06:38,1073.25,1073.50,1073.25,1073.25,113,11,124.00
03/30/2005,06:39,1073.25,1073.50,1073.25,1073.50,122,26,148.00
03/30/2005,06:40,1073.50,1073.50,1073.50,1073.50,149,0,149.00
03/30/2005,06:42,1073.50,1073.50,1073.25,1073.25,53,2,55.00
03/30/2005,06:43,1073.50,1073.50,1073.50,1073.50,5,0,5.00
03/30/2005,06:44,1073.25,1073.25,1073.25,1073.25,0,7,7.00
03/30/2005,06:45,1073.50,1073.50,1073.50,1073.50,1,0,1.00
03/30/2005,06:46,1073.25,1073.25,1073.25,1073.25,0,103,103.00
03/30/2005,06:47,1073.25,1073.50,1073.25,1073.25,2,8,10.00
03/30/2005,06:49,1073.25,1073.25,1073.25,1073.25,0,10,10.00
03/30/2005,06:50,1073.25,1073.50,1073.25,1073.50,50,43,93.00
03/30/2005,06:51,1073.50,1073.75,1073.50,1073.75,259,22,281.00
03/30/2005,06:52,1073.75,1073.75,1073.50,1073.50,10,2,12.00
03/30/2005,06:53,1073.75,1074.00,1073.75,1074.00,121,0,121.00
03/30/2005,06:54,1073.75,1073.75,1073.75,1073.75,0,2,2.00
03/30/2005,06:55,1074.00,1074.25,1074.00,1074.25,378,163,541.00
03/30/2005,06:56,1074.00,1074.00,1073.75,1074.00,130,165,295.00
03/30/2005,06:57,1074.00,1074.00,1073.75,1073.75,1,1,2.00
03/30/2005,06:58,1074.00,1074.00,1073.75,1073.75,38,7,45.00
03/30/2005,06:59,1073.75,1074.25,1073.75,1074.25,231,45,276.00
03/30/2005,07:00,1074.25,1074.25,1074.00,1074.00,29,21,50.00
03/30/2005,07:01,1074.00,1074.00,1073.75,1073.75,0,117,117.00
03/30/2005,07:02,1073.75,1074.00,1073.75,1074.00,110,15,125.00
03/30/2005,07:03,1074.00,1074.00,1073.75,1074.00,19,1,20.00
03/30/2005,07:04,1074.00,1074.25,1074.00,1074.00,11,24,35.00
03/30/2005,07:05,1074.00,1074.00,1073.75,1073.75,0,215,215.00
03/30/2005,07:06,1074.00,1074.00,1074.00,1074.00,20,0,20.00
03/30/2005,07:07,1074.00,1074.00,1073.75,1073.75,1,14,15.00
03/30/2005,07:08,1073.75,1074.00,1073.75,1073.75,10,252,262.00
03/30/2005,07:09,1073.75,1074.00,1073.50,1074.00,54,2,56.00
03/30/2005,07:10,1073.75,1074.25,1073.75,1074.00,42,12,54.00
03/30/2005,07:11,1074.00,1074.00,1074.00,1074.00,0,40,40.00
03/30/2005,07:12,1074.00,1074.00,1074.00,1074.00,0,118,118.00
03/30/2005,07:13,1074.00,1074.25,1074.00,1074.25,1,1,2.00
03/30/2005,07:14,1074.25,1074.25,1073.75,1073.75,5,149,154.00
03/30/2005,07:15,1074.00,1074.00,1073.75,1074.00,61,1,62.00
03/30/2005,07:16,1074.00,1074.00,1073.75,1073.75,119,3,122.00
03/30/2005,07:17,1074.25,1074.25,1074.00,1074.00,41,107,148.00
03/30/2005,07:18,1074.00,1074.00,1073.75,1073.75,25,4,29.00
03/30/2005,07:19,1074.00,1074.00,1074.00,1074.00,25,0,25.00
03/30/2005,07:20,1074.00,1074.25,1074.00,1074.00,24,15,39.00
03/30/2005,07:21,1074.00,1074.00,1073.75,1073.75,4,90,94.00
03/30/2005,07:22,1073.75,1074.00,1073.75,1073.75,4,111,115.00
03/30/2005,07:23,1073.50,1074.00,1073.50,1073.75,74,10,84.00
03/30/2005,07:24,1073.75,1073.75,1073.50,1073.50,0,54,54.00
03/30/2005,07:25,1073.75,1073.75,1073.50,1073.75,8,2,10.00
03/30/2005,07:26,1073.50,1073.75,1073.50,1073.50,10,50,60.00
03/30/2005,07:27,1073.50,1073.75,1073.50,1073.50,100,26,126.00
03/30/2005,07:28,1073.75,1073.75,1073.50,1073.50,117,148,265.00
03/30/2005,07:29,1073.50,1073.50,1073.25,1073.50,51,37,88.00
03/30/2005,07:30,1073.50,1073.50,1073.25,1073.50,117,17,134.00
03/30/2005,07:31,1073.50,1074.00,1073.00,1074.00,910,455,1365.00
03/30/2005,07:32,1074.00,1074.50,1073.75,1074.25,826,813,1639.00
03/30/2005,07:33,1074.25,1074.25,1074.00,1074.00,3,452,455.00
03/30/2005,07:34,1074.00,1074.00,1073.75,1074.00,1,133,134.00
03/30/2005,07:35,1073.75,1074.00,1073.75,1074.00,98,3,101.00
03/30/2005,07:36,1074.00,1074.00,1074.00,1074.00,47,0,47.00
03/30/2005,07:37,1074.00,1074.00,1073.75,1073.75,1,5,6.00
03/30/2005,07:38,1073.75,1073.75,1073.75,1073.75,0,104,104.00
03/30/2005,07:39,1073.75,1073.75,1073.75,1073.75,0,128,128.00
03/30/2005,07:40,1074.00,1074.00,1073.75,1073.75,34,145,179.00
03/30/2005,07:41,1073.75,1073.75,1073.50,1073.50,1,119,120.00
03/30/2005,07:42,1073.50,1073.50,1073.50,1073.50,0,7,7.00
03/30/2005,07:43,1073.50,1073.50,1073.50,1073.50,0,3,3.00
03/30/2005,07:44,1073.50,1073.75,1073.50,1073.75,1,226,227.00
03/30/2005,07:45,1073.50,1073.75,1073.50,1073.75,117,10,127.00
03/30/2005,07:46,1073.75,1073.75,1073.75,1073.75,32,0,32.00
03/30/2005,07:47,1073.75,1073.75,1073.25,1073.50,19,260,279.00
03/30/2005,07:48,1073.50,1073.75,1073.50,1073.75,53,0,53.00
03/30/2005,07:49,1073.50,1073.75,1073.50,1073.75,5,19,24.00
03/30/2005,07:50,1073.75,1073.75,1073.50,1073.50,1,1,2.00
03/30/2005,07:51,1073.75,1073.75,1073.50,1073.50,22,11,33.00
03/30/2005,07:52,1073.50,1073.50,1073.25,1073.50,15,106,121.00
03/30/2005,07:53,1073.25,1073.50,1073.25,1073.50,150,10,160.00
03/30/2005,07:54,1073.50,1073.50,1073.25,1073.25,10,413,423.00
03/30/2005,07:55,1073.25,1073.50,1073.00,1073.25,61,229,290.00
03/30/2005,07:56,1073.25,1073.25,1073.25,1073.25,379,0,379.00
03/30/2005,07:57,1073.25,1073.25,1073.00,1073.25,55,1,56.00
03/30/2005,07:58,1073.50,1073.50,1073.00,1073.00,34,149,183.00
03/30/2005,07:59,1073.25,1073.25,1072.75,1073.00,416,418,834.00
03/30/2005,08:00,1072.75,1073.00,1072.50,1072.50,6,365,371.00
03/30/2005,08:01,1072.75,1073.00,1072.50,1072.75,336,158,494.00
03/30/2005,08:02,1073.00,1073.00,1072.50,1072.50,10,739,749.00
03/30/2005,08:03,1072.50,1072.75,1072.25,1072.75,163,36,199.00
03/30/2005,08:04,1072.50,1072.50,1072.50,1072.50,0,897,897.00
03/30/2005,08:05,1072.50,1072.50,1072.50,1072.50,0,225,225.00
03/30/2005,08:06,1072.50,1072.50,1072.00,1072.50,237,744,981.00
03/30/2005,08:07,1072.50,1072.75,1072.25,1072.50,193,86,279.00
03/30/2005,08:08,1072.25,1072.25,1072.00,1072.25,156,643,799.00
03/30/2005,08:09,1072.00,1073.00,1072.00,1072.75,459,25,484.00
03/30/2005,08:10,1072.75,1073.00,1072.50,1072.50,2,188,190.00
03/30/2005,08:11,1072.50,1072.75,1072.50,1072.75,4,214,218.00
03/30/2005,08:12,1072.75,1072.75,1072.00,1072.25,36,423,459.00
03/30/2005,08:13,1072.25,1072.50,1072.00,1072.50,207,9,216.00
03/30/2005,08:14,1072.50,1072.50,1072.25,1072.50,151,360,511.00
03/30/2005,08:15,1072.50,1072.50,1072.00,1072.00,282,416,698.00
03/30/2005,08:16,1072.00,1072.25,1072.00,1072.00,3,18,21.00
03/30/2005,08:17,1072.00,1072.25,1072.00,1072.25,130,4,134.00
03/30/2005,08:18,1072.25,1072.50,1072.25,1072.25,24,20,44.00
03/30/2005,08:19,1072.50,1072.50,1072.25,1072.50,144,3,147.00
03/30/2005,08:20,1072.50,1072.75,1072.25,1072.50,97,18,115.00
03/30/2005,08:21,1072.50,1072.50,1072.25,1072.50,131,16,147.00
03/30/2005,08:22,1072.50,1072.50,1072.25,1072.50,12,12,24.00
03/30/2005,08:23,1072.50,1072.50,1072.50,1072.50,26,0,26.00
03/30/2005,08:24,1072.50,1072.75,1072.50,1072.75,139,0,139.00
03/30/2005,08:25,1072.50,1072.75,1072.50,1072.75,33,3,36.00
03/30/2005,08:26,1072.75,1073.00,1072.50,1072.75,122,150,272.00
03/30/2005,08:27,1072.75,1072.75,1072.75,1072.75,3,0,3.00
03/30/2005,08:28,1072.50,1072.75,1072.50,1072.75,387,4,391.00
03/30/2005,08:29,1072.75,1073.25,1072.75,1072.75,518,78,596.00
03/30/2005,08:30,1073.00,1073.25,1072.75,1072.75,426,102,528.00
03/30/2005,08:31,1073.00,1073.25,1072.75,1072.75,1697,547,2244.00
03/30/2005,08:32,1072.75,1073.75,1072.75,1073.75,2319,202,2521.00
03/30/2005,08:33,1073.75,1074.25,1073.50,1073.75,2157,1597,3754.00
03/30/2005,08:34,1073.75,1074.25,1073.75,1074.00,1397,879,2276.00
03/30/2005,08:35,1074.00,1074.25,1073.75,1074.00,926,1663,2589.00
03/30/2005,08:36,1074.00,1075.25,1074.00,1074.75,6336,3625,9961.00
03/30/2005,08:37,1075.00,1075.50,1074.75,1075.25,2639,3045,5684.00
03/30/2005,08:38,1075.25,1075.50,1075.00,1075.50,1857,1270,3127.00
03/30/2005,08:39,1075.50,1075.75,1075.00,1075.25,2038,3477,5515.00
03/30/2005,08:40,1075.00,1075.50,1074.75,1075.00,948,2346,3294.00
03/30/2005,08:41,1075.25,1075.50,1075.00,1075.25,853,1009,1862.00
03/30/2005,08:42,1075.25,1075.25,1074.75,1074.75,139,663,802.00
03/30/2005,08:43,1075.00,1075.75,1074.75,1075.75,1876,349,2225.00
03/30/2005,08:44,1075.50,1075.75,1075.25,1075.50,1084,1702,2786.00
03/30/2005,08:45,1075.50,1076.00,1075.25,1075.75,2407,2526,4933.00
03/30/2005,08:46,1075.75,1075.75,1074.50,1074.50,418,3183,3601.00
03/30/2005,08:47,1074.75,1074.75,1074.25,1074.75,1173,2438,3611.00
03/30/2005,08:48,1074.75,1075.00,1074.00,1074.25,648,2268,2916.00
03/30/2005,08:49,1074.25,1074.50,1074.00,1074.25,799,1539,2338.00
03/30/2005,08:50,1074.00,1074.75,1074.00,1074.50,1543,675,2218.00
03/30/2005,08:51,1074.50,1075.00,1074.50,1074.50,1295,1390,2685.00
03/30/2005,08:52,1074.75,1074.75,1074.50,1074.75,235,240,475.00
03/30/2005,08:53,1074.75,1075.00,1074.25,1074.50,608,572,1180.00
03/30/2005,08:54,1074.50,1075.00,1074.50,1075.00,697,329,1026.00
03/30/2005,08:55,1074.75,1074.75,1074.00,1074.25,642,2016,2658.00
03/30/2005,08:56,1074.25,1074.50,1074.00,1074.00,393,1318,1711.00
03/30/2005,08:57,1074.00,1074.25,1073.75,1074.00,512,989,1501.00
03/30/2005,08:58,1074.00,1074.25,1073.75,1073.75,818,738,1556.00
03/30/2005,08:59,1074.00,1074.25,1073.75,1074.25,1093,97,1190.00
03/30/2005,09:00,1074.00,1074.75,1074.00,1074.25,1720,775,2495.00
03/30/2005,09:01,1074.25,1074.50,1074.25,1074.25,280,894,1174.00
03/30/2005,09:02,1074.25,1074.25,1073.75,1074.00,341,1234,1575.00
03/30/2005,09:03,1074.00,1074.50,1073.75,1074.50,2309,544,2853.00
03/30/2005,09:04,1074.50,1075.00,1074.25,1074.50,1053,954,2007.00
03/30/2005,09:05,1074.75,1075.50,1074.50,1075.25,2830,448,3278.00
03/30/2005,09:06,1075.25,1075.50,1075.00,1075.00,2059,391,2450.00
03/30/2005,09:07,1075.25,1076.00,1075.00,1075.50,2164,1098,3262.00
03/30/2005,09:08,1075.50,1076.00,1075.50,1075.75,1430,1816,3246.00
03/30/2005,09:09,1075.75,1076.50,1075.75,1076.25,5639,1768,7407.00
03/30/2005,09:10,1076.25,1077.00,1076.00,1076.75,6337,2312,8649.00
03/30/2005,09:11,1076.50,1077.00,1076.25,1076.25,1494,1707,3201.00
03/30/2005,09:12,1076.25,1076.75,1076.25,1076.50,975,1515,2490.00
03/30/2005,09:13,1076.25,1076.50,1076.00,1076.00,427,1393,1820.00
03/30/2005,09:14,1076.00,1076.25,1075.50,1075.75,183,2265,2448.00
03/30/2005,09:15,1075.75,1076.00,1075.50,1075.50,793,606,1399.00
03/30/2005,09:16,1075.50,1076.25,1075.50,1076.25,1340,499,1839.00
03/30/2005,09:17,1076.25,1076.25,1075.75,1075.75,446,699,1145.00
03/30/2005,09:18,1075.75,1076.25,1075.50,1076.00,668,291,959.00
03/30/2005,09:19,1076.25,1076.25,1075.50,1075.50,23,727,750.00
03/30/2005,09:20,1075.75,1076.25,1075.50,1076.00,1113,80,1193.00
03/30/2005,09:21,1076.25,1076.50,1075.75,1076.50,2218,1328,3546.00
03/30/2005,09:22,1076.50,1077.00,1076.50,1076.50,3055,1959,5014.00
03/30/2005,09:23,1076.75,1077.00,1076.25,1076.25,854,835,1689.00
03/30/2005,09:24,1076.25,1076.50,1075.50,1075.75,1015,2049,3064.00
03/30/2005,09:25,1075.75,1076.00,1075.50,1076.00,545,122,667.00
03/30/2005,09:26,1075.75,1076.25,1075.75,1076.00,1014,271,1285.00
03/30/2005,09:27,1076.00,1076.50,1075.75,1076.00,1211,736,1947.00
03/30/2005,09:28,1076.00,1076.25,1075.75,1075.75,116,425,541.00
03/30/2005,09:29,1076.00,1076.50,1076.00,1076.00,666,369,1035.00
03/30/2005,09:30,1076.25,1076.25,1076.00,1076.25,1181,220,1401.00
03/30/2005,09:31,1076.25,1077.50,1076.25,1077.25,9241,5397,14638.00
03/30/2005,09:32,1077.25,1078.00,1077.00,1078.00,4245,1738,5983.00
03/30/2005,09:33,1077.75,1078.50,1077.50,1078.25,4063,3842,7905.00
03/30/2005,09:34,1078.25,1078.25,1077.50,1077.75,622,2400,3022.00
03/30/2005,09:35,1077.75,1077.75,1077.25,1077.25,1800,1100,2900.00
03/30/2005,09:36,1077.50,1077.50,1076.75,1076.75,607,1707,2314.00
03/30/2005,09:37,1076.75,1077.25,1076.75,1077.25,1781,1707,3488.00
03/30/2005,09:38,1077.00,1077.25,1076.75,1077.25,260,381,641.00
03/30/2005,09:39,1077.25,1077.50,1077.00,1077.25,1080,823,1903.00
03/30/2005,09:40,1077.25,1078.00,1077.00,1077.75,2080,567,2647.00
03/30/2005,09:41,1077.75,1078.00,1077.25,1077.50,416,1794,2210.00
03/30/2005,09:42,1077.50,1077.75,1077.25,1077.25,76,1586,1662.00
03/30/2005,09:43,1077.50,1077.75,1077.25,1077.50,351,608,959.00
03/30/2005,09:44,1077.75,1077.75,1077.00,1077.00,345,747,1092.00
03/30/2005,09:45,1077.25,1077.75,1077.00,1077.75,1067,554,1621.00
03/30/2005,09:46,1077.50,1078.50,1077.50,1078.25,3378,1696,5074.00
03/30/2005,09:47,1078.25,1078.25,1077.75,1078.00,970,1241,2211.00
03/30/2005,09:48,1078.00,1078.25,1077.75,1077.75,1402,729,2131.00
03/30/2005,09:49,1078.00,1078.00,1077.75,1078.00,935,135,1070.00
03/30/2005,09:50,1078.00,1078.50,1078.00,1078.25,3510,803,4313.00
03/30/2005,09:51,1078.25,1079.00,1078.00,1078.75,4284,1887,6171.00
03/30/2005,09:52,1078.50,1079.00,1078.50,1078.50,1666,845,2511.00
03/30/2005,09:53,1078.50,1079.00,1078.50,1078.50,485,846,1331.00
03/30/2005,09:54,1078.50,1078.75,1078.00,1078.25,504,2931,3435.00
03/30/2005,09:55,1078.50,1078.50,1078.00,1078.00,120,1202,1322.00
03/30/2005,09:56,1078.00,1078.25,1078.00,1078.00,53,939,992.00
03/30/2005,09:57,1078.00,1078.25,1077.75,1077.75,316,996,1312.00
03/30/2005,09:58,1078.00,1078.00,1077.50,1077.75,521,1434,1955.00
03/30/2005,09:59,1077.75,1078.25,1077.75,1078.00,910,749,1659.00
03/30/2005,10:00,1077.75,1078.00,1077.75,1077.75,277,88,365.00
03/30/2005,10:01,1077.75,1078.50,1077.75,1078.50,2308,2240,4548.00
03/30/2005,10:02,1078.50,1078.75,1078.25,1078.25,1241,1024,2265.00
03/30/2005,10:03,1078.00,1078.25,1077.50,1077.50,353,1507,1860.00
03/30/2005,10:04,1077.50,1077.75,1077.50,1077.50,542,326,868.00
03/30/2005,10:05,1077.75,1078.00,1077.50,1077.75,517,471,988.00
03/30/2005,10:06,1077.50,1077.75,1077.50,1077.50,319,120,439.00
03/30/2005,10:07,1077.50,1078.00,1077.50,1077.75,506,996,1502.00
03/30/2005,10:08,1077.75,1078.00,1077.75,1077.75,21,289,310.00
03/30/2005,10:09,1077.75,1078.00,1077.50,1077.75,169,513,682.00
03/30/2005,10:10,1077.75,1078.00,1077.50,1077.50,199,233,432.00
03/30/2005,10:11,1077.50,1077.75,1077.25,1077.25,29,982,1011.00
03/30/2005,10:12,1077.25,1077.50,1077.00,1077.25,944,789,1733.00
03/30/2005,10:13,1077.25,1077.50,1077.00,1077.50,717,554,1271.00
03/30/2005,10:14,1077.25,1077.50,1077.25,1077.25,58,65,123.00
03/30/2005,10:15,1077.50,1077.50,1077.00,1077.25,128,1087,1215.00
03/30/2005,10:16,1077.25,1077.75,1077.25,1077.50,912,425,1337.00
03/30/2005,10:17,1077.50,1078.00,1077.50,1077.75,453,173,626.00
03/30/2005,10:18,1077.75,1078.00,1077.50,1078.00,195,289,484.00
03/30/2005,10:19,1077.75,1078.00,1077.75,1078.00,139,315,454.00
03/30/2005,10:20,1077.75,1078.25,1077.75,1078.25,1061,497,1558.00
03/30/2005,10:21,1078.25,1078.25,1078.00,1078.25,58,133,191.00
03/30/2005,10:22,1078.25,1078.25,1077.75,1078.00,661,498,1159.00
03/30/2005,10:23,1078.25,1078.25,1077.50,1077.50,62,1150,1212.00
03/30/2005,10:24,1077.50,1077.75,1077.00,1077.00,428,1408,1836.00
03/30/2005,10:25,1077.00,1077.50,1076.75,1077.00,1257,2334,3591.00
03/30/2005,10:26,1077.00,1077.25,1076.75,1077.00,782,94,876.00
03/30/2005,10:27,1077.00,1077.25,1077.00,1077.25,313,90,403.00
03/30/2005,10:28,1077.25,1077.25,1077.00,1077.25,625,73,698.00
03/30/2005,10:29,1077.25,1077.50,1077.00,1077.50,362,71,433.00
03/30/2005,10:30,1077.25,1078.00,1077.25,1078.00,1277,47,1324.00
03/30/2005,10:31,1078.00,1078.25,1077.75,1078.00,1633,255,1888.00
03/30/2005,10:32,1078.00,1078.50,1078.00,1078.00,739,448,1187.00
03/30/2005,10:33,1078.25,1078.25,1077.75,1078.00,747,913,1660.00
03/30/2005,10:34,1078.00,1078.25,1077.75,1078.00,185,114,299.00
03/30/2005,10:35,1078.00,1078.50,1078.00,1078.25,693,59,752.00
03/30/2005,10:36,1078.50,1078.50,1077.75,1078.00,253,744,997.00
03/30/2005,10:37,1078.00,1078.25,1077.50,1078.25,458,643,1101.00
03/30/2005,10:38,1078.25,1078.50,1078.00,1078.25,380,75,455.00
03/30/2005,10:39,1078.00,1078.25,1078.00,1078.00,27,90,117.00
03/30/2005,10:40,1078.00,1078.25,1078.00,1078.00,68,31,99.00
03/30/2005,10:41,1078.00,1078.00,1077.50,1077.50,317,910,1227.00
03/30/2005,10:42,1077.50,1077.75,1077.50,1077.75,16,522,538.00
03/30/2005,10:43,1077.75,1078.25,1077.50,1078.25,604,23,627.00
03/30/2005,10:44,1078.00,1078.25,1077.75,1078.00,417,455,872.00
03/30/2005,10:45,1078.00,1079.75,1077.75,1079.25,8075,3011,11086.00
03/30/2005,10:46,1079.50,1080.00,1079.25,1079.25,2806,1120,3926.00
03/30/2005,10:47,1079.25,1080.25,1079.25,1080.00,3126,1478,4604.00
03/30/2005,10:48,1080.00,1080.25,1079.75,1080.25,862,969,1831.00
03/30/2005,10:49,1080.25,1080.50,1080.00,1080.00,2905,1561,4466.00
03/30/2005,10:50,1080.00,1080.50,1080.00,1080.50,814,329,1143.00
03/30/2005,10:51,1080.25,1080.75,1080.25,1080.50,2252,533,2785.00
03/30/2005,10:52,1080.75,1081.00,1080.25,1080.50,2099,1331,3430.00
03/30/2005,10:53,1080.25,1080.50,1080.00,1080.00,645,1183,1828.00
03/30/2005,10:54,1080.00,1080.50,1080.00,1080.25,763,74,837.00
03/30/2005,10:55,1080.25,1080.50,1080.25,1080.25,205,128,333.00
03/30/2005,10:56,1080.25,1080.50,1080.25,1080.25,282,182,464.00
03/30/2005,10:57,1080.50,1080.50,1080.25,1080.25,94,399,493.00
03/30/2005,10:58,1080.25,1081.25,1080.25,1081.00,5246,920,6166.00
03/30/2005,10:59,1081.25,1081.50,1081.00,1081.50,3451,910,4361.00
03/30/2005,11:00,1081.25,1081.75,1081.00,1081.50,2184,1383,3567.00
03/30/2005,11:01,1081.50,1082.75,1081.50,1082.50,6750,2072,8822.00
03/30/2005,11:02,1082.50,1082.50,1082.00,1082.25,912,1439,2351.00
03/30/2005,11:03,1082.25,1082.25,1082.00,1082.25,2439,802,3241.00
03/30/2005,11:04,1082.50,1082.50,1082.00,1082.00,747,1681,2428.00
03/30/2005,11:05,1082.00,1082.25,1082.00,1082.00,537,403,940.00
03/30/2005,11:06,1082.00,1082.25,1081.75,1081.75,142,1717,1859.00
03/30/2005,11:07,1082.00,1082.25,1081.75,1082.00,1158,1431,2589.00
03/30/2005,11:08,1082.25,1082.25,1081.75,1082.00,961,1727,2688.00
03/30/2005,11:09,1081.75,1082.25,1081.75,1081.75,74,338,412.00
03/30/2005,11:10,1081.75,1082.00,1081.75,1081.75,234,605,839.00
03/30/2005,11:11,1081.75,1082.00,1081.25,1081.25,1092,2455,3547.00
03/30/2005,11:12,1081.25,1082.25,1081.25,1082.00,2352,830,3182.00
03/30/2005,11:13,1081.75,1082.00,1081.50,1081.50,9,591,600.00
03/30/2005,11:14,1081.50,1082.25,1081.50,1082.00,701,208,909.00
03/30/2005,11:15,1081.75,1082.25,1081.75,1082.00,245,59,304.00
03/30/2005,11:16,1082.00,1082.00,1081.50,1081.75,162,538,700.00
03/30/2005,11:17,1081.50,1081.75,1081.50,1081.75,135,39,174.00
03/30/2005,11:18,1081.50,1081.75,1081.50,1081.50,31,115,146.00
03/30/2005,11:19,1081.50,1082.00,1081.50,1081.75,566,292,858.00
03/30/2005,11:20,1081.50,1082.00,1081.50,1082.00,1181,381,1562.00
03/30/2005,11:21,1082.00,1082.00,1081.50,1081.75,357,787,1144.00
03/30/2005,11:22,1081.50,1082.00,1081.25,1081.75,876,606,1482.00
03/30/2005,11:23,1081.75,1082.00,1081.75,1081.75,33,383,416.00
03/30/2005,11:24,1081.75,1081.75,1081.50,1081.50,11,439,450.00
03/30/2005,11:25,1081.75,1082.00,1081.50,1082.00,753,83,836.00
03/30/2005,11:26,1082.00,1082.00,1081.75,1082.00,148,47,195.00
03/30/2005,11:27,1081.75,1082.00,1081.75,1082.00,379,69,448.00
03/30/2005,11:28,1082.00,1082.25,1081.75,1082.25,595,7,602.00
03/30/2005,11:29,1082.25,1082.25,1082.00,1082.25,568,104,672.00
03/30/2005,11:30,1082.25,1082.75,1082.00,1082.50,1294,153,1447.00
03/30/2005,11:31,1082.50,1082.75,1082.25,1082.50,301,388,689.00
03/30/2005,11:32,1082.50,1082.75,1082.25,1082.25,239,435,674.00
03/30/2005,11:33,1082.50,1082.50,1082.25,1082.50,49,59,108.00
03/30/2005,11:34,1082.50,1082.50,1082.00,1082.25,680,727,1407.00
03/30/2005,11:35,1082.25,1082.75,1082.25,1082.50,461,155,616.00
03/30/2005,11:36,1082.75,1082.75,1082.25,1082.25,5,244,249.00
03/30/2005,11:37,1082.25,1082.50,1082.25,1082.50,160,20,180.00
03/30/2005,11:38,1082.25,1082.50,1082.25,1082.25,24,244,268.00
03/30/2005,11:39,1082.25,1082.50,1082.00,1082.50,245,525,770.00
03/30/2005,11:40,1082.25,1082.50,1082.00,1082.25,164,518,682.00
03/30/2005,11:41,1082.25,1082.50,1082.25,1082.25,181,111,292.00
03/30/2005,11:42,1082.50,1082.50,1082.25,1082.25,10,191,201.00
03/30/2005,11:43,1082.25,1082.50,1082.25,1082.25,9,93,102.00
03/30/2005,11:44,1082.25,1082.50,1082.25,1082.50,62,78,140.00
03/30/2005,11:45,1082.25,1082.50,1082.25,1082.25,20,235,255.00
03/30/2005,11:46,1082.25,1082.50,1082.25,1082.50,1069,229,1298.00
03/30/2005,11:47,1082.50,1083.25,1082.50,1082.75,4068,647,4715.00
03/30/2005,11:48,1083.00,1083.00,1082.75,1083.00,693,13,706.00
03/30/2005,11:49,1083.00,1083.25,1082.75,1083.25,453,64,517.00
03/30/2005,11:50,1083.25,1083.25,1082.75,1082.75,59,275,334.00
03/30/2005,11:51,1082.75,1083.00,1082.50,1082.50,232,900,1132.00
03/30/2005,11:52,1082.50,1082.75,1082.25,1082.50,282,1003,1285.00
03/30/2005,11:53,1082.50,1082.75,1082.50,1082.50,17,222,239.00
03/30/2005,11:54,1082.75,1083.00,1082.75,1083.00,503,31,534.00
03/30/2005,11:55,1083.00,1083.00,1082.75,1083.00,566,30,596.00
03/30/2005,11:56,1083.00,1083.25,1082.75,1082.75,90,137,227.00
03/30/2005,11:57,1083.00,1083.00,1082.50,1082.50,32,476,508.00
03/30/2005,11:58,1082.50,1083.00,1082.50,1082.75,518,51,569.00
03/30/2005,11:59,1082.75,1083.00,1082.50,1082.75,20,515,535.00
03/30/2005,12:00,1082.50,1082.75,1082.00,1082.25,156,1006,1162.00
03/30/2005,12:01,1082.00,1082.50,1082.00,1082.00,636,1179,1815.00
03/30/2005,12:02,1082.00,1082.25,1081.75,1082.00,547,172,719.00
03/30/2005,12:03,1082.00,1082.00,1081.75,1081.75,185,38,223.00
03/30/2005,12:04,1081.75,1082.25,1081.75,1082.25,353,96,449.00
03/30/2005,12:05,1082.00,1082.25,1081.75,1081.75,140,644,784.00
03/30/2005,12:06,1081.75,1082.25,1081.75,1082.00,430,144,574.00
03/30/2005,12:07,1081.75,1082.00,1081.50,1081.75,336,1184,1520.00
03/30/2005,12:08,1081.75,1082.00,1081.75,1082.00,300,25,325.00
03/30/2005,12:09,1081.75,1082.25,1081.75,1081.75,400,234,634.00
03/30/2005,12:10,1081.75,1082.00,1081.75,1082.00,156,211,367.00
03/30/2005,12:11,1081.75,1082.00,1081.75,1082.00,139,86,225.00
03/30/2005,12:12,1082.00,1082.00,1081.75,1082.00,316,19,335.00
03/30/2005,12:13,1082.00,1082.75,1081.75,1082.75,1358,548,1906.00
03/30/2005,12:14,1082.75,1082.75,1082.50,1082.50,191,88,279.00
03/30/2005,12:15,1082.50,1082.75,1082.50,1082.75,651,118,769.00
03/30/2005,12:16,1082.75,1082.75,1082.50,1082.50,45,125,170.00
03/30/2005,12:17,1082.75,1082.75,1082.50,1082.75,67,84,151.00
03/30/2005,12:18,1082.50,1083.00,1082.50,1082.75,227,74,301.00
03/30/2005,12:19,1083.00,1083.00,1082.50,1082.50,35,628,663.00
03/30/2005,12:20,1082.50,1082.50,1082.25,1082.25,0,184,184.00
03/30/2005,12:21,1082.25,1082.25,1082.00,1082.25,423,305,728.00
03/30/2005,12:22,1082.25,1082.25,1082.00,1082.25,247,66,313.00
03/30/2005,12:23,1082.00,1082.25,1082.00,1082.25,66,26,92.00
03/30/2005,12:24,1082.25,1082.25,1082.00,1082.25,173,9,182.00
03/30/2005,12:25,1082.25,1082.75,1082.25,1082.50,639,108,747.00
03/30/2005,12:26,1082.75,1082.75,1082.50,1082.50,33,50,83.00
03/30/2005,12:27,1082.75,1082.75,1082.25,1082.25,6,425,431.00
03/30/2005,12:28,1082.50,1082.75,1082.25,1082.50,151,43,194.00
03/30/2005,12:29,1082.50,1083.00,1082.50,1082.50,513,138,651.00
03/30/2005,12:30,1082.75,1083.00,1082.50,1083.00,190,30,220.00
03/30/2005,12:31,1082.75,1083.75,1082.75,1083.50,4411,647,5058.00
03/30/2005,12:32,1083.75,1083.75,1083.25,1083.50,1108,1582,2690.00
03/30/2005,12:33,1083.25,1083.50,1083.00,1083.25,187,735,922.00
03/30/2005,12:34,1083.00,1083.25,1083.00,1083.25,397,595,992.00
03/30/2005,12:35,1083.25,1083.50,1083.25,1083.25,842,79,921.00
03/30/2005,12:36,1083.25,1083.50,1083.25,1083.25,13,251,264.00
03/30/2005,12:37,1083.25,1083.50,1083.25,1083.25,509,350,859.00
03/30/2005,12:38,1083.25,1083.25,1082.75,1083.00,78,578,656.00
03/30/2005,12:39,1083.00,1083.25,1083.00,1083.00,86,527,613.00
03/30/2005,12:40,1083.00,1083.00,1082.50,1082.75,70,961,1031.00
03/30/2005,12:41,1082.50,1083.00,1082.50,1082.75,293,48,341.00
03/30/2005,12:42,1082.75,1083.00,1082.50,1082.75,50,155,205.00
03/30/2005,12:43,1082.50,1083.00,1082.50,1082.75,228,64,292.00
03/30/2005,12:44,1082.75,1083.00,1082.50,1082.50,8,248,256.00
03/30/2005,12:45,1082.75,1082.75,1081.75,1082.00,173,2505,2678.00
03/30/2005,12:46,1082.00,1082.00,1081.25,1081.50,710,2857,3567.00
03/30/2005,12:47,1081.50,1081.75,1081.25,1081.25,1362,712,2074.00
03/30/2005,12:48,1081.25,1081.50,1081.00,1081.25,1026,1884,2910.00
03/30/2005,12:49,1081.25,1081.75,1081.25,1081.75,1045,50,1095.00
03/30/2005,12:50,1081.75,1081.75,1081.50,1081.50,271,44,315.00
03/30/2005,12:51,1081.50,1081.75,1081.50,1081.50,95,51,146.00
03/30/2005,12:52,1081.75,1081.75,1081.50,1081.50,100,165,265.00
03/30/2005,12:53,1081.50,1081.75,1081.50,1081.75,12,494,506.00
03/30/2005,12:54,1081.75,1081.75,1081.25,1081.25,206,553,759.00
03/30/2005,12:55,1081.25,1081.50,1081.00,1081.00,171,867,1038.00
03/30/2005,12:56,1081.00,1081.25,1080.50,1080.75,212,2246,2458.00
03/30/2005,12:57,1080.50,1081.00,1080.50,1080.75,900,1631,2531.00
03/30/2005,12:58,1080.75,1081.50,1080.75,1081.50,887,627,1514.00
03/30/2005,12:59,1081.50,1083.00,1081.25,1083.00,3801,364,4165.00
03/30/2005,13:00,1082.75,1083.00,1082.25,1082.50,586,798,1384.00
03/30/2005,13:01,1082.50,1083.75,1082.50,1083.75,3965,943,4908.00
03/30/2005,13:02,1083.75,1084.25,1083.50,1083.75,2712,1412,4124.00
03/30/2005,13:03,1083.75,1084.00,1083.50,1083.50,143,878,1021.00
03/30/2005,13:04,1083.50,1083.50,1083.25,1083.25,448,582,1030.00
03/30/2005,13:05,1083.25,1083.75,1083.25,1083.50,629,116,745.00
03/30/2005,13:06,1083.50,1083.75,1083.25,1083.25,276,392,668.00
03/30/2005,13:07,1083.50,1084.25,1083.25,1084.00,2920,464,3384.00
03/30/2005,13:08,1084.00,1084.25,1083.00,1083.25,2639,1852,4491.00
03/30/2005,13:09,1083.25,1083.50,1083.00,1083.50,755,452,1207.00
03/30/2005,13:10,1083.25,1083.50,1083.25,1083.25,106,378,484.00
03/30/2005,13:11,1083.25,1083.75,1083.00,1083.50,375,534,909.00
03/30/2005,13:12,1083.25,1083.75,1083.00,1083.50,669,368,1037.00
03/30/2005,13:13,1083.50,1083.50,1083.25,1083.25,24,57,81.00
03/30/2005,13:14,1083.25,1083.50,1083.25,1083.25,221,259,480.00
03/30/2005,13:15,1083.25,1083.75,1083.25,1083.75,252,102,354.00
03/30/2005,13:16,1083.75,1084.00,1083.25,1083.50,682,549,1231.00
03/30/2005,13:17,1083.75,1083.75,1083.00,1083.00,58,459,517.00
03/30/2005,13:18,1083.00,1083.00,1082.25,1082.25,523,1993,2516.00
03/30/2005,13:19,1082.25,1082.50,1081.75,1082.25,907,1541,2448.00
03/30/2005,13:20,1082.25,1082.25,1081.75,1082.00,898,646,1544.00
03/30/2005,13:21,1082.00,1082.25,1081.50,1081.75,959,3299,4258.00
03/30/2005,13:22,1081.75,1081.75,1081.25,1081.75,1479,1016,2495.00
03/30/2005,13:23,1081.75,1081.75,1081.25,1081.25,721,1222,1943.00
03/30/2005,13:24,1081.50,1081.50,1080.75,1080.75,1602,4359,5961.00
03/30/2005,13:25,1080.75,1081.25,1080.50,1080.50,745,1837,2582.00
03/30/2005,13:26,1080.50,1081.00,1080.25,1081.00,2569,2389,4958.00
03/30/2005,13:27,1081.00,1081.00,1080.75,1081.00,928,866,1794.00
03/30/2005,13:28,1081.00,1081.00,1080.75,1081.00,1024,1680,2704.00
03/30/2005,13:29,1080.75,1081.50,1080.75,1081.25,1542,672,2214.00
03/30/2005,13:30,1081.00,1081.25,1080.50,1080.75,1452,1955,3407.00
03/30/2005,13:31,1080.75,1081.50,1080.75,1081.25,1628,1075,2703.00
03/30/2005,13:32,1081.00,1081.50,1081.00,1081.25,459,81,540.00
03/30/2005,13:33,1081.25,1081.50,1081.00,1081.00,278,1433,1711.00
03/30/2005,13:34,1081.00,1082.00,1081.00,1081.75,2347,711,3058.00
03/30/2005,13:35,1082.00,1082.50,1082.00,1082.25,2648,1013,3661.00
03/30/2005,13:36,1082.25,1082.25,1081.75,1082.25,943,840,1783.00
03/30/2005,13:37,1082.00,1082.25,1082.00,1082.25,154,650,804.00
03/30/2005,13:38,1082.00,1082.50,1082.00,1082.25,719,315,1034.00
03/30/2005,13:39,1082.00,1082.25,1081.75,1082.00,593,1183,1776.00
03/30/2005,13:40,1082.00,1082.25,1081.50,1081.50,481,1662,2143.00
03/30/2005,13:41,1081.50,1081.75,1080.75,1081.00,287,3291,3578.00
03/30/2005,13:42,1081.00,1081.50,1081.00,1081.00,1019,147,1166.00
03/30/2005,13:43,1081.00,1081.50,1081.00,1081.25,394,432,826.00
03/30/2005,13:44,1081.00,1081.25,1080.50,1081.00,999,1576,2575.00
03/30/2005,13:45,1080.75,1081.25,1080.50,1080.75,288,1540,1828.00
03/30/2005,13:46,1080.75,1080.75,1080.50,1080.75,71,812,883.00
03/30/2005,13:47,1080.50,1080.75,1079.50,1079.75,1590,5016,6606.00
03/30/2005,13:48,1079.50,1080.00,1079.50,1080.00,2366,891,3257.00
03/30/2005,13:49,1080.00,1080.50,1079.75,1080.25,1502,205,1707.00
03/30/2005,13:50,1080.50,1081.25,1080.50,1081.25,2124,426,2550.00
03/30/2005,13:51,1081.25,1081.25,1081.00,1081.25,156,139,295.00
03/30/2005,13:52,1081.25,1081.50,1081.00,1081.25,683,356,1039.00
03/30/2005,13:53,1081.25,1081.50,1081.00,1081.50,900,82,982.00
03/30/2005,13:54,1081.50,1081.75,1081.25,1081.75,253,104,357.00
03/30/2005,13:55,1081.75,1081.75,1081.00,1081.00,145,1364,1509.00
03/30/2005,13:56,1081.00,1081.50,1080.75,1081.25,460,272,732.00
03/30/2005,13:57,1081.50,1082.25,1081.25,1082.25,2287,119,2406.00
03/30/2005,13:58,1082.00,1082.75,1082.00,1082.50,2905,1372,4277.00
03/30/2005,13:59,1082.50,1082.75,1082.25,1082.25,125,530,655.00
03/30/2005,14:00,1082.25,1082.25,1081.75,1081.75,37,1182,1219.00
03/30/2005,14:01,1081.75,1082.50,1081.75,1082.50,1170,240,1410.00
03/30/2005,14:02,1082.50,1083.75,1082.25,1083.00,3042,922,3964.00
03/30/2005,14:03,1083.25,1083.25,1082.75,1082.75,166,543,709.00
03/30/2005,14:04,1083.00,1083.75,1082.75,1083.75,2830,699,3529.00
03/30/2005,14:05,1083.75,1083.75,1083.00,1083.25,723,943,1666.00
03/30/2005,14:06,1083.25,1083.50,1083.00,1083.00,385,237,622.00
03/30/2005,14:07,1083.25,1083.25,1083.00,1083.00,109,282,391.00
03/30/2005,14:08,1083.00,1083.25,1082.75,1083.00,280,263,543.00
03/30/2005,14:09,1083.00,1083.25,1082.75,1083.00,1006,131,1137.00
03/30/2005,14:10,1083.00,1083.50,1082.75,1083.00,481,476,957.00
03/30/2005,14:11,1083.00,1083.00,1082.50,1082.50,59,858,917.00
03/30/2005,14:12,1082.50,1083.00,1082.50,1082.50,413,303,716.00
03/30/2005,14:13,1082.75,1082.75,1082.00,1082.50,429,1287,1716.00
03/30/2005,14:14,1082.50,1082.50,1082.25,1082.50,516,11,527.00
03/30/2005,14:15,1082.75,1082.75,1082.25,1082.50,246,466,712.00
03/30/2005,14:16,1082.50,1083.00,1082.50,1083.00,1264,44,1308.00
03/30/2005,14:17,1083.00,1083.00,1082.50,1082.75,446,446,892.00
03/30/2005,14:18,1083.00,1083.75,1083.00,1083.25,2383,196,2579.00
03/30/2005,14:19,1083.25,1083.50,1083.00,1083.25,44,654,698.00
03/30/2005,14:20,1083.00,1083.25,1083.00,1083.00,66,41,107.00
03/30/2005,14:21,1083.00,1083.25,1083.00,1083.25,487,43,530.00
03/30/2005,14:22,1083.25,1083.50,1083.00,1083.00,357,188,545.00
03/30/2005,14:23,1083.25,1083.25,1082.75,1083.00,254,1096,1350.00
03/30/2005,14:24,1083.00,1083.25,1082.75,1083.25,796,984,1780.00
03/30/2005,14:25,1083.25,1083.75,1083.25,1083.25,931,621,1552.00
03/30/2005,14:26,1083.25,1083.75,1083.25,1083.75,501,666,1167.00
03/30/2005,14:27,1083.50,1083.75,1083.25,1083.50,253,338,591.00
03/30/2005,14:28,1083.25,1083.75,1083.25,1083.50,292,151,443.00
03/30/2005,14:29,1083.50,1084.00,1083.50,1084.00,1198,515,1713.00
03/30/2005,14:30,1084.00,1084.00,1083.00,1083.25,430,2781,3211.00
03/30/2005,14:31,1083.00,1083.75,1083.00,1083.25,1152,271,1423.00
03/30/2005,14:32,1083.50,1083.50,1083.25,1083.25,150,114,264.00
03/30/2005,14:33,1083.25,1083.50,1083.00,1083.25,424,1989,2413.00
03/30/2005,14:34,1083.00,1083.25,1082.75,1082.75,38,1146,1184.00
03/30/2005,14:35,1082.75,1083.00,1082.50,1082.75,940,323,1263.00
03/30/2005,14:36,1082.75,1083.00,1082.75,1082.75,40,96,136.00
03/30/2005,14:37,1082.75,1083.25,1082.75,1083.00,1907,193,2100.00
03/30/2005,14:38,1083.00,1083.25,1083.00,1083.00,123,41,164.00
03/30/2005,14:39,1083.25,1084.25,1083.00,1084.00,3101,329,3430.00
03/30/2005,14:40,1084.00,1084.25,1083.75,1084.00,1398,455,1853.00
03/30/2005,14:41,1084.00,1084.75,1084.00,1084.25,4221,2420,6641.00
03/30/2005,14:42,1084.25,1084.50,1083.75,1083.75,423,2658,3081.00
03/30/2005,14:43,1084.00,1084.00,1083.75,1084.00,876,127,1003.00
03/30/2005,14:44,1084.00,1084.00,1083.75,1083.75,122,207,329.00
03/30/2005,14:45,1083.75,1084.25,1083.75,1084.00,715,326,1041.00
03/30/2005,14:46,1084.00,1084.25,1083.75,1084.00,154,473,627.00
03/30/2005,14:47,1084.25,1084.75,1084.00,1084.50,2216,1157,3373.00
03/30/2005,14:48,1084.50,1085.00,1084.50,1085.00,2402,656,3058.00
03/30/2005,14:49,1085.00,1085.25,1084.75,1085.25,2771,1737,4508.00
03/30/2005,14:50,1085.00,1085.75,1085.00,1085.75,6994,747,7741.00
03/30/2005,14:51,1085.75,1085.75,1085.25,1085.75,2406,1346,3752.00
03/30/2005,14:52,1085.75,1086.00,1085.50,1085.75,3111,1569,4680.00
03/30/2005,14:53,1085.75,1085.75,1085.50,1085.75,902,1828,2730.00
03/30/2005,14:54,1085.50,1085.75,1085.25,1085.25,559,2738,3297.00
03/30/2005,14:55,1085.25,1085.75,1085.25,1085.50,2238,158,2396.00
03/30/2005,14:56,1085.75,1085.75,1085.25,1085.50,1995,1609,3604.00
03/30/2005,14:57,1085.50,1085.75,1085.50,1085.50,67,1187,1254.00
03/30/2005,14:58,1085.50,1085.75,1085.25,1085.75,1030,1276,2306.00
03/30/2005,14:59,1085.50,1086.00,1085.50,1086.00,2222,1703,3925.00
03/30/2005,15:00,1085.75,1086.50,1085.75,1086.25,9234,3792,13026.00
03/30/2005,15:01,1086.50,1086.75,1085.75,1085.75,4117,7451,11568.00
03/30/2005,15:02,1085.75,1086.25,1085.75,1086.00,1594,293,1887.00
03/30/2005,15:03,1086.25,1086.25,1086.00,1086.00,459,278,737.00
03/30/2005,15:04,1086.00,1086.25,1085.75,1086.00,335,1030,1365.00
03/30/2005,15:05,1085.75,1086.25,1085.75,1086.00,1575,1200,2775.00
03/30/2005,15:06,1085.75,1086.00,1085.75,1086.00,1729,251,1980.00
03/30/2005,15:07,1086.00,1086.25,1086.00,1086.00,229,322,551.00
03/30/2005,15:08,1086.00,1086.25,1086.00,1086.25,537,886,1423.00
03/30/2005,15:09,1086.00,1086.75,1086.00,1086.50,2380,113,2493.00
03/30/2005,15:10,1086.75,1087.00,1086.50,1086.75,3349,222,3571.00
03/30/2005,15:11,1086.75,1087.00,1086.25,1086.25,249,2127,2376.00
03/30/2005,15:12,1086.50,1086.50,1086.00,1086.25,692,1175,1867.00
03/30/2005,15:13,1086.50,1086.50,1086.25,1086.50,1426,553,1979.00
03/30/2005,15:14,1086.50,1086.75,1086.50,1086.75,688,712,1400.00
03/30/2005,15:15,1086.50,1087.00,1086.50,1086.75,5104,2065,7169.00
03/30/2005,15:16,1087.00,1087.00,1087.00,1087.00,41,0,41.00
03/30/2005,15:31,1086.75,1086.75,1086.50,1086.75,113,149,262.00
03/30/2005,15:32,1086.50,1087.00,1086.50,1087.00,105,21,126.00
03/30/2005,15:33,1087.00,1087.25,1086.75,1087.00,301,124,425.00
03/30/2005,15:34,1086.75,1087.00,1086.75,1086.75,69,132,201.00
03/30/2005,15:35,1086.75,1086.75,1086.50,1086.75,212,2,214.00
03/30/2005,15:36,1086.75,1086.75,1086.50,1086.75,49,1,50.00
03/30/2005,15:37,1086.75,1087.00,1086.75,1087.00,14,0,14.00
03/30/2005,15:38,1087.00,1087.00,1086.75,1086.75,110,343,453.00
03/30/2005,15:39,1086.75,1087.00,1086.75,1087.00,196,37,233.00
03/30/2005,15:41,1087.00,1087.00,1087.00,1087.00,32,0,32.00
03/30/2005,15:42,1087.00,1087.00,1086.50,1086.75,69,139,208.00
03/30/2005,15:43,1086.50,1086.75,1086.50,1086.50,8,4,12.00
03/30/2005,15:44,1086.50,1086.50,1086.50,1086.50,0,45,45.00
03/30/2005,15:45,1086.50,1086.75,1086.50,1086.75,2,6,8.00
03/30/2005,15:46,1086.75,1086.75,1086.50,1086.50,4,100,104.00
03/30/2005,15:47,1086.75,1086.75,1086.75,1086.75,22,0,22.00
03/30/2005,15:48,1086.75,1086.75,1086.50,1086.50,38,5,43.00
03/30/2005,15:49,1086.75,1086.75,1086.75,1086.75,16,0,16.00
03/30/2005,15:50,1086.75,1086.75,1086.75,1086.75,33,0,33.00
03/30/2005,15:51,1086.75,1087.00,1086.75,1086.75,278,3,281.00
03/30/2005,15:53,1086.75,1086.75,1086.75,1086.75,0,190,190.00
03/30/2005,15:54,1086.75,1087.00,1086.50,1086.50,1,6,7.00
03/30/2005,15:55,1086.75,1086.75,1086.75,1086.75,25,0,25.00
03/30/2005,15:56,1086.75,1087.00,1086.50,1086.75,69,136,205.00
03/30/2005,15:57,1086.75,1086.75,1086.50,1086.50,0,18,18.00
03/30/2005,15:58,1086.75,1086.75,1086.50,1086.75,4,100,104.00
03/30/2005,15:59,1086.75,1086.75,1086.25,1086.50,66,98,164.00
03/30/2005,16:00,1086.50,1086.50,1086.50,1086.50,3,0,3.00
03/30/2005,17:01,1087.00,1087.00,1086.75,1086.75,17,6,23.00
03/30/2005,17:04,1086.75,1086.75,1086.75,1086.75,0,1,1.00
03/30/2005,17:05,1086.75,1087.00,1086.75,1087.00,2,2,4.00
03/30/2005,17:06,1086.75,1086.75,1086.75,1086.75,0,7,7.00
03/30/2005,17:07,1086.75,1086.75,1086.75,1086.75,0,28,28.00
03/30/2005,17:08,1086.75,1086.75,1086.75,1086.75,0,8,8.00
03/30/2005,17:09,1086.75,1086.75,1086.75,1086.75,0,1,1.00
03/30/2005,17:10,1087.00,1087.00,1086.50,1086.50,1,2,3.00
03/30/2005,17:11,1086.75,1087.00,1086.75,1087.00,3,0,3.00
03/30/2005,17:12,1086.50,1086.75,1086.50,1086.75,8,9,17.00
03/30/2005,17:13,1086.75,1086.75,1086.50,1086.50,2,13,15.00
03/30/2005,17:14,1086.75,1086.75,1086.50,1086.50,1,1,2.00
03/30/2005,17:15,1086.75,1086.75,1086.75,1086.75,53,0,53.00
03/30/2005,17:16,1086.75,1086.75,1086.75,1086.75,22,0,22.00
03/30/2005,17:17,1087.00,1087.00,1086.75,1086.75,1,2,3.00
03/30/2005,17:18,1087.00,1087.00,1087.00,1087.00,1,0,1.00
03/30/2005,17:19,1086.75,1086.75,1086.75,1086.75,0,1,1.00
03/30/2005,17:20,1086.75,1086.75,1086.75,1086.75,0,1,1.00
03/30/2005,17:21,1086.75,1086.75,1086.75,1086.75,0,1,1.00
03/30/2005,17:22,1086.75,1086.75,1086.75,1086.75,0,1,1.00
03/30/2005,17:23,1086.75,1087.00,1086.75,1087.00,74,1,75.00
03/30/2005,17:26,1086.75,1086.75,1086.75,1086.75,0,40,40.00
03/30/2005,17:27,1086.75,1086.75,1086.75,1086.75,0,7,7.00
03/30/2005,17:28,1086.75,1087.00,1086.75,1086.75,1,28,29.00
03/30/2005,17:29,1086.75,1086.75,1086.75,1086.75,0,4,4.00
03/30/2005,17:30,1086.75,1086.75,1086.75,1086.75,0,1,1.00
03/30/2005,17:31,1086.75,1086.75,1086.50,1086.50,0,6,6.00
03/30/2005,17:33,1086.75,1086.75,1086.75,1086.75,4,0,4.00
03/30/2005,17:34,1086.50,1086.75,1086.50,1086.75,2,10,12.00
03/30/2005,17:35,1086.75,1086.75,1086.50,1086.50,4,5,9.00
03/30/2005,17:36,1086.75,1086.75,1086.75,1086.75,5,0,5.00
03/30/2005,17:37,1086.75,1086.75,1086.50,1086.50,15,8,23.00
03/30/2005,17:38,1086.50,1086.50,1086.50,1086.50,0,5,5.00
03/30/2005,17:39,1086.50,1086.50,1086.50,1086.50,0,2,2.00
03/30/2005,17:41,1086.50,1086.75,1086.50,1086.75,14,4,18.00
03/30/2005,17:42,1086.50,1086.50,1086.50,1086.50,0,1,1.00
03/30/2005,17:43,1086.50,1086.75,1086.50,1086.75,1,1,2.00
03/30/2005,17:45,1086.50,1086.50,1086.50,1086.50,0,1,1.00
03/30/2005,17:48,1086.75,1086.75,1086.75,1086.75,2,0,2.00
03/30/2005,17:49,1086.75,1086.75,1086.75,1086.75,8,0,8.00
03/30/2005,17:50,1086.75,1086.75,1086.75,1086.75,5,0,5.00
03/30/2005,17:51,1086.75,1086.75,1086.75,1086.75,6,0,6.00
03/30/2005,17:52,1086.75,1086.75,1086.75,1086.75,27,0,27.00
03/30/2005,17:53,1086.75,1086.75,1086.75,1086.75,20,0,20.00
03/30/2005,17:54,1086.75,1087.00,1086.75,1087.00,2,0,2.00
03/30/2005,17:55,1086.75,1087.00,1086.75,1087.00,1,12,13.00
03/30/2005,17:56,1086.75,1086.75,1086.75,1086.75,0,20,20.00
03/30/2005,17:57,1086.75,1086.75,1086.75,1086.75,0,1,1.00
03/30/2005,17:58,1086.75,1086.75,1086.50,1086.50,0,14,14.00
03/30/2005,18:00,1086.75,1086.75,1086.75,1086.75,1,0,1.00
03/30/2005,18:01,1086.75,1087.00,1086.75,1087.00,27,0,27.00
03/30/2005,18:02,1086.75,1086.75,1086.75,1086.75,0,3,3.00
03/30/2005,18:03,1086.75,1086.75,1086.75,1086.75,0,12,12.00
03/30/2005,18:04,1086.50,1086.50,1086.50,1086.50,0,1,1.00
03/30/2005,18:05,1086.75,1086.75,1086.75,1086.75,46,0,46.00
03/30/2005,18:06,1086.50,1086.50,1086.50,1086.50,0,55,55.00
03/30/2005,18:07,1086.50,1086.50,1086.50,1086.50,0,1,1.00
03/30/2005,18:08,1086.75,1086.75,1086.50,1086.50,15,2,17.00
03/30/2005,18:10,1086.75,1086.75,1086.75,1086.75,42,0,42.00
03/30/2005,18:11,1086.50,1086.50,1086.50,1086.50,0,2,2.00
03/30/2005,18:13,1086.75,1086.75,1086.75,1086.75,1,0,1.00
03/30/2005,18:14,1086.75,1086.75,1086.50,1086.50,1,2,3.00
03/30/2005,18:17,1086.75,1086.75,1086.75,1086.75,57,0,57.00
03/30/2005,18:18,1086.75,1086.75,1086.75,1086.75,10,0,10.00
03/30/2005,18:20,1086.75,1086.75,1086.75,1086.75,7,0,7.00
03/30/2005,18:21,1086.75,1086.75,1086.75,1086.75,79,0,79.00
03/30/2005,18:22,1086.75,1086.75,1086.75,1086.75,13,0,13.00
03/30/2005,18:23,1086.75,1086.75,1086.75,1086.75,21,0,21.00
03/30/2005,18:24,1086.75,1087.00,1086.75,1086.75,32,7,39.00
03/30/2005,18:25,1086.75,1086.75,1086.75,1086.75,0,6,6.00
03/30/2005,18:26,1086.75,1086.75,1086.75,1086.75,0,3,3.00
03/30/2005,18:27,1086.75,1086.75,1086.75,1086.75,0,3,3.00
03/30/2005,18:28,1086.75,1086.75,1086.75,1086.75,0,3,3.00
03/30/2005,18:30,1086.75,1086.75,1086.75,1086.75,0,3,3.00
03/30/2005,18:33,1086.75,1086.75,1086.75,1086.75,0,1,1.00
03/30/2005,18:34,1086.75,1086.75,1086.75,1086.75,0,3,3.00
03/30/2005,18:36,1086.75,1086.75,1086.75,1086.75,0,11,11.00
03/30/2005,18:37,1086.75,1086.75,1086.75,1086.75,0,19,19.00
03/30/2005,18:38,1087.00,1087.00,1086.75,1086.75,2,2,4.00
03/30/2005,18:39,1086.75,1086.75,1086.75,1086.75,0,2,2.00
03/30/2005,18:40,1086.75,1087.00,1086.75,1087.00,23,1,24.00
03/30/2005,18:44,1087.00,1087.00,1087.00,1087.00,36,0,36.00
03/30/2005,18:45,1087.00,1087.00,1086.75,1086.75,1,3,4.00
03/30/2005,18:46,1086.75,1087.00,1086.75,1087.00,1,1,2.00
03/30/2005,18:47,1086.75,1086.75,1086.75,1086.75,0,4,4.00
03/30/2005,18:48,1087.00,1087.00,1087.00,1087.00,10,0,10.00
03/30/2005,18:49,1086.75,1086.75,1086.75,1086.75,0,1,1.00
03/30/2005,18:50,1086.75,1086.75,1086.75,1086.75,0,6,6.00
03/30/2005,18:53,1086.75,1087.00,1086.75,1086.75,1,11,12.00
03/30/2005,18:54,1086.75,1086.75,1086.75,1086.75,0,14,14.00
03/30/2005,18:55,1086.75,1086.75,1086.75,1086.75,0,14,14.00
03/30/2005,18:56,1086.75,1086.75,1086.75,1086.75,0,4,4.00
03/30/2005,18:58,1086.75,1086.75,1086.75,1086.75,0,3,3.00
03/30/2005,18:59,1086.50,1086.75,1086.50,1086.75,2,1,3.00
03/30/2005,19:00,1086.75,1086.75,1086.75,1086.75,3,0,3.00
03/30/2005,19:01,1086.75,1086.75,1086.75,1086.75,1,0,1.00
03/30/2005,19:07,1086.75,1086.75,1086.75,1086.75,11,0,11.00
03/30/2005,19:08,1086.50,1086.50,1086.50,1086.50,0,1,1.00
03/30/2005,19:09,1086.75,1086.75,1086.75,1086.75,2,0,2.00
03/30/2005,19:10,1086.75,1086.75,1086.75,1086.75,1,0,1.00
03/30/2005,19:11,1086.75,1086.75,1086.75,1086.75,18,0,18.00
03/30/2005,19:12,1086.75,1086.75,1086.75,1086.75,1,0,1.00
03/30/2005,19:14,1086.50,1086.50,1086.50,1086.50,0,5,5.00
03/30/2005,19:15,1086.75,1086.75,1086.75,1086.75,5,0,5.00
03/30/2005,19:16,1086.75,1086.75,1086.75,1086.75,5,0,5.00
03/30/2005,19:17,1086.75,1086.75,1086.75,1086.75,1,0,1.00
03/30/2005,19:18,1086.75,1086.75,1086.75,1086.75,4,0,4.00
03/30/2005,19:19,1086.75,1086.75,1086.75,1086.75,2,0,2.00
03/30/2005,19:20,1086.75,1086.75,1086.75,1086.75,1,0,1.00
03/30/2005,19:24,1086.50,1086.50,1086.50,1086.50,0,3,3.00
03/30/2005,19:25,1086.75,1086.75,1086.75,1086.75,1,0,1.00
03/30/2005,19:26,1086.75,1086.75,1086.75,1086.75,8,0,8.00
03/30/2005,19:27,1086.75,1086.75,1086.75,1086.75,2,0,2.00
03/30/2005,19:28,1086.75,1086.75,1086.75,1086.75,3,0,3.00
03/30/2005,19:29,1086.75,1086.75,1086.75,1086.75,5,0,5.00
03/30/2005,19:30,1086.75,1086.75,1086.75,1086.75,4,0,4.00
03/30/2005,19:34,1087.00,1087.00,1087.00,1087.00,1,0,1.00
03/30/2005,19:36,1086.75,1086.75,1086.75,1086.75,0,2,2.00
03/30/2005,19:37,1087.00,1087.00,1087.00,1087.00,6,0,6.00
03/30/2005,19:39,1086.75,1086.75,1086.75,1086.75,0,3,3.00
03/30/2005,19:40,1086.75,1086.75,1086.75,1086.75,0,5,5.00
03/30/2005,19:41,1086.75,1086.75,1086.75,1086.75,0,3,3.00
03/30/2005,19:42,1086.75,1086.75,1086.75,1086.75,0,10,10.00
03/30/2005,19:44,1087.00,1087.00,1087.00,1087.00,1,0,1.00
03/30/2005,19:47,1087.00,1087.00,1086.75,1086.75,1,16,17.00
03/30/2005,19:48,1086.75,1086.75,1086.50,1086.50,0,10,10.00
03/30/2005,19:50,1086.75,1086.75,1086.75,1086.75,2,0,2.00
03/30/2005,19:51,1086.75,1086.75,1086.75,1086.75,3,0,3.00
03/30/2005,19:53,1086.75,1086.75,1086.75,1086.75,1,0,1.00
03/30/2005,19:56,1086.75,1086.75,1086.75,1086.75,2,0,2.00
03/30/2005,19:57,1086.75,1086.75,1086.75,1086.75,2,0,2.00
03/30/2005,20:02,1086.50,1086.50,1086.50,1086.50,0,15,15.00
03/30/2005,20:03,1086.50,1086.50,1086.50,1086.50,0,66,66.00
03/30/2005,20:04,1086.25,1086.50,1086.25,1086.25,1,3,4.00
03/30/2005,20:06,1086.25,1086.50,1086.25,1086.50,5,1,6.00
03/30/2005,20:07,1086.50,1086.75,1086.50,1086.75,96,0,96.00
03/30/2005,20:08,1086.75,1086.75,1086.75,1086.75,48,0,48.00
03/30/2005,20:09,1086.75,1086.75,1086.75,1086.75,1,0,1.00
03/30/2005,20:10,1086.75,1086.75,1086.75,1086.75,12,0,12.00
03/30/2005,20:11,1086.75,1086.75,1086.75,1086.75,3,0,3.00
03/30/2005,20:12,1086.75,1086.75,1086.75,1086.75,8,0,8.00
03/30/2005,20:13,1086.75,1086.75,1086.75,1086.75,16,0,16.00
03/30/2005,20:15,1086.75,1086.75,1086.75,1086.75,2,0,2.00
03/30/2005,20:16,1087.00,1087.00,1086.50,1086.75,21,1,22.00
03/30/2005,20:17,1086.75,1086.75,1086.75,1086.75,6,0,6.00
03/30/2005,20:18,1086.75,1086.75,1086.75,1086.75,2,0,2.00
03/30/2005,20:19,1086.75,1086.75,1086.75,1086.75,9,0,9.00
03/30/2005,20:20,1086.75,1086.75,1086.75,1086.75,2,0,2.00
03/30/2005,20:22,1086.75,1086.75,1086.50,1086.75,2,5,7.00
03/30/2005,20:23,1086.75,1086.75,1086.75,1086.75,3,0,3.00
03/30/2005,20:24,1086.75,1086.75,1086.75,1086.75,2,0,2.00
03/30/2005,20:25,1086.75,1086.75,1086.75,1086.75,4,0,4.00
03/30/2005,20:26,1086.75,1086.75,1086.50,1086.75,20,4,24.00
03/30/2005,20:29,1086.75,1086.75,1086.75,1086.75,4,0,4.00
03/30/2005,20:30,1086.75,1086.75,1086.75,1086.75,2,0,2.00
03/30/2005,20:31,1086.75,1086.75,1086.75,1086.75,1,0,1.00
03/30/2005,20:34,1086.75,1086.75,1086.75,1086.75,28,0,28.00
03/30/2005,20:35,1086.75,1086.75,1086.75,1086.75,21,0,21.00
03/30/2005,20:36,1086.75,1086.75,1086.75,1086.75,1,0,1.00
03/30/2005,20:37,1086.75,1086.75,1086.75,1086.75,6,0,6.00
03/30/2005,20:39,1086.75,1086.75,1086.75,1086.75,2,0,2.00
03/30/2005,20:40,1086.75,1086.75,1086.75,1086.75,1,0,1.00
03/30/2005,20:45,1086.75,1086.75,1086.75,1086.75,1,0,1.00
03/30/2005,20:46,1086.75,1086.75,1086.75,1086.75,4,0,4.00
03/30/2005,20:49,1086.75,1086.75,1086.75,1086.75,40,0,40.00
03/30/2005,20:51,1086.75,1086.75,1086.75,1086.75,7,0,7.00
03/30/2005,20:52,1086.50,1086.50,1086.50,1086.50,0,10,10.00
03/30/2005,20:57,1086.50,1086.50,1086.50,1086.50,0,10,10.00
03/30/2005,20:59,1086.50,1086.50,1086.50,1086.50,0,12,12.00
03/30/2005,21:00,1086.50,1086.50,1086.50,1086.50,0,3,3.00
03/30/2005,21:05,1086.75,1086.75,1086.75,1086.75,1,0,1.00
03/30/2005,21:09,1086.75,1086.75,1086.75,1086.75,3,0,3.00
03/30/2005,21:11,1086.50,1086.50,1086.50,1086.50,0,10,10.00
03/30/2005,21:12,1086.50,1086.50,1086.25,1086.25,0,27,27.00
03/30/2005,21:13,1086.50,1086.50,1086.50,1086.50,2,0,2.00
03/30/2005,21:15,1086.50,1086.50,1086.50,1086.50,10,0,10.00
03/30/2005,21:17,1086.50,1086.50,1086.50,1086.50,21,0,21.00
03/30/2005,21:18,1086.50,1086.50,1086.50,1086.50,1,0,1.00
03/30/2005,21:20,1086.50,1086.50,1086.50,1086.50,7,0,7.00
03/30/2005,21:23,1086.75,1086.75,1086.75,1086.75,5,0,5.00
03/30/2005,21:27,1086.75,1086.75,1086.50,1086.50,110,35,145.00
03/30/2005,21:28,1086.75,1086.75,1086.75,1086.75,57,0,57.00
03/30/2005,21:30,1086.50,1086.50,1086.50,1086.50,0,1,1.00
03/30/2005,21:31,1086.50,1086.50,1086.50,1086.50,0,2,2.00
03/30/2005,21:33,1086.50,1086.50,1086.50,1086.50,0,10,10.00
03/30/2005,21:37,1086.50,1086.50,1086.50,1086.50,0,1,1.00
03/30/2005,21:39,1086.50,1086.50,1086.50,1086.50,0,2,2.00
03/30/2005,21:44,1086.75,1086.75,1086.75,1086.75,1,0,1.00
03/30/2005,21:53,1086.50,1086.50,1086.25,1086.25,0,38,38.00
03/30/2005,22:01,1086.50,1086.50,1086.50,1086.50,1,0,1.00
03/30/2005,22:02,1086.50,1086.50,1086.50,1086.50,16,0,16.00
03/30/2005,22:03,1086.50,1086.50,1086.50,1086.50,16,0,16.00
03/30/2005,22:04,1086.50,1086.50,1086.50,1086.50,2,0,2.00
03/30/2005,22:08,1086.50,1086.50,1086.50,1086.50,5,0,5.00
03/30/2005,22:09,1086.50,1086.50,1086.50,1086.50,1,0,1.00
03/30/2005,22:17,1086.50,1086.50,1086.50,1086.50,15,0,15.00
03/30/2005,22:18,1086.50,1086.50,1086.50,1086.50,4,0,4.00
03/30/2005,22:21,1086.50,1086.50,1086.50,1086.50,2,0,2.00
03/30/2005,22:22,1086.50,1086.50,1086.50,1086.50,1,0,1.00
03/30/2005,22:23,1086.50,1086.50,1086.50,1086.50,1,0,1.00
03/30/2005,22:24,1086.50,1086.50,1086.50,1086.50,6,0,6.00
03/30/2005,22:25,1086.50,1086.75,1086.50,1086.75,7,0,7.00
03/30/2005,22:30,1086.75,1086.75,1086.75,1086.75,2,0,2.00
03/30/2005,22:35,1086.50,1086.50,1086.50,1086.50,0,2,2.00
03/30/2005,22:36,1086.50,1086.50,1086.50,1086.50,0,1,1.00
03/30/2005,22:40,1086.50,1086.50,1086.50,1086.50,0,2,2.00
03/30/2005,22:42,1086.50,1086.50,1086.50,1086.50,0,1,1.00
03/30/2005,22:48,1086.75,1086.75,1086.75,1086.75,11,0,11.00
03/30/2005,22:49,1086.50,1086.50,1086.50,1086.50,0,1,1.00
03/30/2005,22:50,1086.50,1086.50,1086.50,1086.50,0,1,1.00
03/30/2005,22:51,1086.75,1086.75,1086.75,1086.75,5,0,5.00
03/30/2005,22:52,1086.75,1086.75,1086.75,1086.75,3,0,3.00
03/30/2005,23:09,1086.75,1086.75,1086.75,1086.75,2,0,2.00
03/30/2005,23:11,1086.50,1086.50,1086.50,1086.50,0,10,10.00
03/30/2005,23:22,1086.50,1086.50,1086.50,1086.50,0,3,3.00
03/30/2005,23:23,1086.50,1086.50,1086.50,1086.50,0,3,3.00
03/30/2005,23:24,1086.75,1086.75,1086.75,1086.75,1,0,1.00
03/30/2005,23:25,1086.75,1086.75,1086.75,1086.75,82,0,82.00
03/30/2005,23:26,1086.75,1086.75,1086.75,1086.75,7,0,7.00
03/30/2005,23:27,1086.75,1086.75,1086.50,1086.50,1,4,5.00
03/30/2005,23:29,1086.75,1086.75,1086.75,1086.75,13,0,13.00
03/30/2005,23:31,1086.50,1086.50,1086.50,1086.50,0,21,21.00
03/30/2005,23:39,1087.00,1087.00,1087.00,1087.00,1,0,1.00
03/30/2005,23:44,1086.75,1086.75,1086.75,1086.75,0,1,1.00
03/30/2005,23:45,1086.75,1086.75,1086.75,1086.75,0,1,1.00
03/30/2005,23:46,1086.75,1086.75,1086.75,1086.75,0,2,2.00
03/30/2005,23:47,1086.75,1086.75,1086.75,1086.75,0,3,3.00
03/30/2005,23:49,1086.75,1086.75,1086.75,1086.75,0,1,1.00
03/30/2005,23:52,1086.75,1086.75,1086.75,1086.75,0,3,3.00
03/30/2005,23:53,1086.75,1086.75,1086.75,1086.75,0,3,3.00
03/30/2005,23:56,1086.75,1086.75,1086.75,1086.75,0,1,1.00
03/31/2005,00:01,1086.50,1086.50,1086.50,1086.50,0,34,34.00
03/31/2005,00:02,1086.50,1086.50,1086.50,1086.50,0,3,3.00
03/31/2005,00:03,1086.50,1086.50,1086.50,1086.50,0,2,2.00
03/31/2005,00:04,1086.50,1086.50,1086.50,1086.50,0,1,1.00
03/31/2005,00:05,1086.50,1086.50,1086.50,1086.50,0,12,12.00
03/31/2005,00:06,1086.50,1086.50,1086.50,1086.50,0,23,23.00
03/31/2005,00:08,1086.50,1086.50,1086.50,1086.50,0,28,28.00
03/31/2005,00:11,1086.50,1086.50,1086.50,1086.50,0,2,2.00
03/31/2005,00:12,1086.75,1086.75,1086.75,1086.75,2,0,2.00
03/31/2005,00:19,1086.50,1086.50,1086.50,1086.50,0,8,8.00
03/31/2005,00:20,1086.50,1086.50,1086.50,1086.50,0,6,6.00
03/31/2005,00:21,1086.50,1086.50,1086.50,1086.50,0,10,10.00
03/31/2005,00:22,1086.50,1086.50,1086.50,1086.50,0,12,12.00
03/31/2005,00:25,1086.50,1086.50,1086.50,1086.50,0,2,2.00
03/31/2005,00:26,1086.25,1086.25,1086.25,1086.25,0,29,29.00
03/31/2005,00:27,1086.25,1086.25,1086.25,1086.25,0,10,10.00
03/31/2005,00:28,1086.25,1086.25,1086.25,1086.25,0,10,10.00
03/31/2005,00:29,1086.50,1086.50,1086.50,1086.50,50,0,50.00
03/31/2005,00:30,1086.50,1086.50,1086.50,1086.50,1,0,1.00
03/31/2005,00:31,1086.50,1086.75,1086.50,1086.75,2,0,2.00
03/31/2005,00:34,1086.50,1086.50,1086.25,1086.25,0,19,19.00
03/31/2005,00:36,1086.50,1086.50,1086.50,1086.50,4,0,4.00
03/31/2005,00:37,1086.50,1086.50,1086.25,1086.25,1,1,2.00
03/31/2005,00:38,1086.50,1086.50,1086.50,1086.50,24,0,24.00
03/31/2005,00:39,1086.25,1086.25,1086.25,1086.25,0,1,1.00
03/31/2005,00:41,1086.50,1086.50,1086.50,1086.50,20,0,20.00
03/31/2005,00:42,1086.25,1086.25,1086.00,1086.00,0,216,216.00
03/31/2005,00:43,1086.00,1086.00,1086.00,1086.00,0,30,30.00
03/31/2005,00:44,1086.25,1086.25,1086.25,1086.25,1,0,1.00
03/31/2005,00:45,1086.25,1086.25,1086.25,1086.25,25,0,25.00
03/31/2005,00:46,1086.00,1086.25,1086.00,1086.25,17,1,18.00
03/31/2005,00:48,1086.00,1086.25,1086.00,1086.25,2,2,4.00
03/31/2005,00:49,1086.25,1086.25,1086.25,1086.25,1,0,1.00
03/31/2005,00:50,1086.25,1086.25,1086.25,1086.25,106,0,106.00
03/31/2005,00:52,1086.25,1086.25,1086.00,1086.25,26,1,27.00
03/31/2005,00:53,1086.25,1086.25,1086.25,1086.25,1,0,1.00
03/31/2005,00:54,1086.25,1086.25,1086.25,1086.25,10,0,10.00
03/31/2005,00:55,1086.50,1086.50,1086.25,1086.50,13,9,22.00
03/31/2005,00:56,1086.25,1086.25,1086.00,1086.00,0,2,2.00
03/31/2005,00:57,1086.25,1086.25,1086.25,1086.25,2,0,2.00
03/31/2005,01:00,1086.25,1086.25,1086.00,1086.25,8,42,50.00
03/31/2005,01:01,1086.00,1086.00,1086.00,1086.00,0,65,65.00
03/31/2005,01:02,1086.00,1086.00,1085.75,1085.75,21,141,162.00
03/31/2005,01:03,1086.00,1086.00,1085.75,1086.00,35,24,59.00
03/31/2005,01:04,1086.00,1086.00,1085.75,1085.75,10,6,16.00
03/31/2005,01:05,1085.75,1085.75,1085.75,1085.75,0,283,283.00
03/31/2005,01:06,1085.75,1086.00,1085.75,1086.00,3,10,13.00
03/31/2005,01:07,1086.00,1086.00,1086.00,1086.00,80,0,80.00
03/31/2005,01:08,1086.25,1086.25,1086.00,1086.00,4,40,44.00
03/31/2005,01:09,1086.00,1086.00,1086.00,1086.00,0,114,114.00
03/31/2005,01:10,1086.00,1086.00,1086.00,1086.00,0,31,31.00
03/31/2005,01:11,1086.00,1086.00,1085.75,1085.75,0,28,28.00
03/31/2005,01:12,1085.75,1086.00,1085.75,1086.00,20,5,25.00
03/31/2005,01:13,1086.00,1086.00,1086.00,1086.00,16,0,16.00
03/31/2005,01:15,1085.75,1085.75,1085.75,1085.75,0,4,4.00
03/31/2005,01:16,1085.75,1086.00,1085.75,1086.00,10,30,40.00
03/31/2005,01:17,1085.75,1085.75,1085.75,1085.75,0,43,43.00
03/31/2005,01:18,1085.75,1086.00,1085.75,1085.75,20,95,115.00
03/31/2005,01:19,1085.75,1085.75,1085.75,1085.75,0,44,44.00
03/31/2005,01:20,1085.75,1085.75,1085.50,1085.75,3,9,12.00
03/31/2005,01:21,1086.00,1086.00,1086.00,1086.00,15,0,15.00
03/31/2005,01:23,1086.00,1086.00,1086.00,1086.00,2,0,2.00
03/31/2005,01:25,1086.00,1086.00,1086.00,1086.00,5,0,5.00
03/31/2005,01:26,1085.75,1085.75,1085.50,1085.50,0,70,70.00
03/31/2005,01:27,1085.50,1085.75,1085.50,1085.75,35,7,42.00
03/31/2005,01:28,1085.75,1085.75,1085.75,1085.75,23,0,23.00
03/31/2005,01:29,1085.75,1086.00,1085.75,1086.00,39,0,39.00
03/31/2005,01:31,1086.00,1086.00,1085.75,1086.00,43,2,45.00
03/31/2005,01:32,1086.25,1086.25,1086.00,1086.00,50,9,59.00
03/31/2005,01:33,1086.00,1086.00,1085.75,1085.75,0,48,48.00
03/31/2005,01:34,1085.75,1085.75,1085.75,1085.75,0,68,68.00
03/31/2005,01:35,1085.75,1085.75,1085.75,1085.75,0,40,40.00
03/31/2005,01:36,1085.75,1085.75,1085.75,1085.75,0,14,14.00
03/31/2005,01:37,1085.75,1085.75,1085.50,1085.75,26,117,143.00
03/31/2005,01:38,1085.75,1085.75,1085.50,1085.50,21,16,37.00
03/31/2005,01:39,1085.75,1085.75,1085.50,1085.75,103,10,113.00
03/31/2005,01:40,1085.75,1085.75,1085.75,1085.75,1,0,1.00
03/31/2005,01:41,1086.00,1086.00,1085.75,1086.00,23,10,33.00
03/31/2005,01:42,1086.00,1086.00,1086.00,1086.00,142,0,142.00
03/31/2005,01:43,1086.00,1086.00,1085.75,1085.75,29,1,30.00
03/31/2005,01:44,1086.00,1086.00,1085.75,1085.75,1,10,11.00
03/31/2005,01:45,1085.75,1085.75,1085.75,1085.75,0,16,16.00
03/31/2005,01:46,1085.50,1085.75,1085.50,1085.75,2,4,6.00
03/31/2005,01:49,1085.75,1085.75,1085.75,1085.75,3,0,3.00
03/31/2005,01:50,1086.00,1086.00,1086.00,1086.00,47,0,47.00
03/31/2005,01:52,1086.00,1086.00,1086.00,1086.00,18,0,18.00
03/31/2005,01:53,1086.00,1086.00,1086.00,1086.00,47,0,47.00
03/31/2005,01:54,1086.00,1086.00,1086.00,1086.00,77,0,77.00
03/31/2005,01:55,1086.00,1086.00,1086.00,1086.00,8,0,8.00
03/31/2005,01:56,1086.00,1086.00,1086.00,1086.00,1,0,1.00
03/31/2005,01:57,1086.25,1086.25,1086.25,1086.25,46,0,46.00
03/31/2005,01:58,1086.25,1086.50,1086.25,1086.50,80,0,80.00
03/31/2005,01:59,1086.50,1086.50,1086.25,1086.50,31,1,32.00
03/31/2005,02:00,1086.25,1086.50,1086.25,1086.50,14,22,36.00
03/31/2005,02:01,1086.50,1086.50,1086.25,1086.25,6,32,38.00
03/31/2005,02:02,1086.25,1086.50,1086.25,1086.50,101,1,102.00
03/31/2005,02:03,1086.50,1086.50,1086.50,1086.50,6,0,6.00
03/31/2005,02:04,1086.50,1086.50,1086.50,1086.50,15,0,15.00
03/31/2005,02:05,1086.50,1086.50,1086.25,1086.50,9,20,29.00
03/31/2005,02:06,1086.50,1086.50,1086.50,1086.50,20,0,20.00
03/31/2005,02:07,1086.50,1086.50,1086.25,1086.25,2,4,6.00
03/31/2005,02:08,1086.50,1086.50,1086.50,1086.50,6,0,6.00
03/31/2005,02:10,1086.25,1086.25,1086.25,1086.25,0,59,59.00
03/31/2005,02:11,1086.25,1086.25,1086.25,1086.25,0,9,9.00
03/31/2005,02:12,1086.25,1086.25,1086.25,1086.25,0,13,13.00
03/31/2005,02:13,1086.25,1086.25,1086.25,1086.25,0,5,5.00
03/31/2005,02:15,1086.00,1086.00,1086.00,1086.00,0,106,106.00
03/31/2005,02:16,1086.00,1086.25,1085.75,1086.00,20,17,37.00
03/31/2005,02:17,1086.00,1086.00,1086.00,1086.00,0,16,16.00
03/31/2005,02:18,1086.00,1086.00,1086.00,1086.00,0,1,1.00
03/31/2005,02:19,1086.00,1086.00,1086.00,1086.00,0,31,31.00
03/31/2005,02:21,1085.75,1085.75,1085.75,1085.75,0,50,50.00
03/31/2005,02:22,1085.75,1085.75,1085.75,1085.75,0,5,5.00
03/31/2005,02:24,1085.75,1085.75,1085.50,1085.50,0,61,61.00
03/31/2005,02:25,1086.00,1086.00,1086.00,1086.00,5,0,5.00
03/31/2005,02:26,1085.75,1085.75,1085.75,1085.75,0,8,8.00
03/31/2005,02:27,1085.75,1085.75,1085.75,1085.75,0,8,8.00
03/31/2005,02:28,1085.75,1085.75,1085.75,1085.75,0,7,7.00
03/31/2005,02:29,1085.50,1085.75,1085.50,1085.75,1,1,2.00
03/31/2005,02:30,1085.50,1085.50,1085.50,1085.50,0,1,1.00
03/31/2005,02:31,1085.75,1085.75,1085.50,1085.50,5,12,17.00
03/31/2005,02:32,1085.50,1085.75,1085.25,1085.75,30,127,157.00
03/31/2005,02:33,1085.50,1085.50,1085.50,1085.50,0,11,11.00
03/31/2005,02:34,1085.50,1085.50,1085.25,1085.50,12,42,54.00
03/31/2005,02:35,1085.25,1085.25,1085.25,1085.25,0,1,1.00
03/31/2005,02:36,1085.50,1085.50,1085.50,1085.50,11,0,11.00
03/31/2005,02:37,1085.50,1085.50,1085.25,1085.50,55,2,57.00
03/31/2005,02:38,1085.50,1085.50,1085.50,1085.50,30,0,30.00
03/31/2005,02:39,1085.50,1085.50,1085.50,1085.50,29,0,29.00
03/31/2005,02:40,1085.50,1085.75,1085.25,1085.50,22,117,139.00
03/31/2005,02:41,1085.50,1085.50,1085.50,1085.50,0,19,19.00
03/31/2005,02:42,1085.75,1085.75,1085.75,1085.75,1,0,1.00
03/31/2005,02:43,1085.75,1085.75,1085.50,1085.50,8,12,20.00
03/31/2005,02:44,1085.50,1085.75,1085.50,1085.50,1,184,185.00
03/31/2005,02:45,1085.75,1085.75,1085.50,1085.50,2,10,12.00
03/31/2005,02:47,1085.75,1085.75,1085.75,1085.75,83,0,83.00
03/31/2005,02:48,1086.00,1086.00,1086.00,1086.00,2,0,2.00
03/31/2005,02:49,1085.75,1085.75,1085.75,1085.75,0,10,10.00
03/31/2005,02:50,1085.75,1085.75,1085.75,1085.75,0,7,7.00
03/31/2005,02:51,1085.75,1085.75,1085.75,1085.75,0,31,31.00
03/31/2005,02:52,1085.75,1085.75,1085.75,1085.75,0,2,2.00
03/31/2005,02:53,1085.75,1085.75,1085.75,1085.75,0,8,8.00
03/31/2005,02:54,1085.75,1085.75,1085.75,1085.75,0,43,43.00
03/31/2005,02:55,1085.75,1085.75,1085.75,1085.75,0,35,35.00
03/31/2005,02:56,1085.75,1085.75,1085.75,1085.75,0,24,24.00
03/31/2005,02:58,1085.75,1085.75,1085.75,1085.75,0,2,2.00
03/31/2005,03:00,1085.75,1085.75,1085.75,1085.75,0,7,7.00
03/31/2005,03:01,1086.00,1086.00,1086.00,1086.00,11,0,11.00
03/31/2005,03:02,1085.75,1085.75,1085.75,1085.75,0,30,30.00
03/31/2005,03:03,1085.75,1085.75,1085.75,1085.75,0,65,65.00
03/31/2005,03:05,1085.50,1085.50,1085.50,1085.50,0,6,6.00
03/31/2005,03:06,1085.75,1085.75,1085.75,1085.75,31,0,31.00
03/31/2005,03:08,1085.50,1085.75,1085.50,1085.75,13,6,19.00
03/31/2005,03:09,1085.75,1085.75,1085.50,1085.75,28,1,29.00
03/31/2005,03:10,1085.50,1085.75,1085.50,1085.75,1,1,2.00
03/31/2005,03:12,1085.75,1085.75,1085.75,1085.75,51,0,51.00
03/31/2005,03:13,1085.75,1085.75,1085.75,1085.75,31,0,31.00
03/31/2005,03:14,1085.75,1085.75,1085.75,1085.75,3,0,3.00
03/31/2005,03:15,1085.75,1085.75,1085.50,1085.50,40,1,41.00
03/31/2005,03:16,1085.50,1085.50,1085.50,1085.50,0,1,1.00
03/31/2005,03:17,1085.75,1085.75,1085.75,1085.75,1,0,1.00
03/31/2005,03:18,1085.50,1085.75,1085.50,1085.75,51,2,53.00
03/31/2005,03:19,1085.50,1085.50,1085.50,1085.50,0,10,10.00
03/31/2005,03:20,1085.50,1085.50,1085.50,1085.50,0,2,2.00
03/31/2005,03:24,1085.50,1085.50,1085.50,1085.50,0,5,5.00
03/31/2005,03:25,1085.50,1085.50,1085.50,1085.50,0,2,2.00
03/31/2005,03:27,1085.75,1085.75,1085.75,1085.75,34,0,34.00
03/31/2005,03:29,1085.75,1085.75,1085.75,1085.75,3,0,3.00
03/31/2005,03:30,1085.50,1085.75,1085.50,1085.75,150,60,210.00
03/31/2005,03:32,1085.75,1085.75,1085.75,1085.75,45,0,45.00
03/31/2005,03:33,1085.75,1085.75,1085.75,1085.75,29,0,29.00
03/31/2005,03:35,1085.75,1085.75,1085.75,1085.75,11,0,11.00
03/31/2005,03:36,1085.50,1085.75,1085.50,1085.75,1,3,4.00
03/31/2005,03:38,1085.75,1085.75,1085.75,1085.75,80,0,80.00
03/31/2005,03:39,1085.75,1085.75,1085.75,1085.75,31,0,31.00
03/31/2005,03:40,1085.75,1086.00,1085.75,1085.75,26,30,56.00
03/31/2005,03:41,1085.75,1085.75,1085.75,1085.75,0,2,2.00
03/31/2005,03:45,1085.50,1085.50,1085.50,1085.50,0,42,42.00
03/31/2005,03:46,1085.50,1085.50,1085.50,1085.50,0,32,32.00
03/31/2005,03:48,1085.50,1085.50,1085.50,1085.50,0,8,8.00
03/31/2005,03:49,1085.50,1085.50,1085.50,1085.50,0,5,5.00
03/31/2005,03:50,1085.50,1085.50,1085.50,1085.50,0,12,12.00
03/31/2005,03:51,1085.75,1085.75,1085.50,1085.50,1,1,2.00
03/31/2005,03:53,1085.75,1085.75,1085.75,1085.75,4,0,4.00
03/31/2005,03:54,1085.75,1085.75,1085.75,1085.75,14,0,14.00
03/31/2005,03:55,1085.75,1085.75,1085.75,1085.75,22,0,22.00
03/31/2005,03:56,1085.75,1085.75,1085.75,1085.75,16,0,16.00
03/31/2005,03:57,1085.75,1085.75,1085.75,1085.75,17,0,17.00
03/31/2005,03:58,1085.75,1085.75,1085.75,1085.75,41,0,41.00
03/31/2005,03:59,1085.75,1085.75,1085.75,1085.75,3,0,3.00
03/31/2005,04:00,1085.75,1085.75,1085.75,1085.75,103,0,103.00
03/31/2005,04:01,1085.75,1085.75,1085.75,1085.75,1,0,1.00
03/31/2005,04:02,1085.75,1085.75,1085.75,1085.75,1,0,1.00
03/31/2005,04:03,1085.75,1086.50,1085.75,1086.00,417,61,478.00
03/31/2005,04:04,1086.00,1086.25,1086.00,1086.00,27,5,32.00
03/31/2005,04:05,1086.00,1086.00,1086.00,1086.00,0,39,39.00
03/31/2005,04:06,1086.00,1086.00,1086.00,1086.00,0,42,42.00
03/31/2005,04:07,1086.00,1086.00,1086.00,1086.00,0,18,18.00
03/31/2005,04:08,1086.00,1086.00,1086.00,1086.00,0,14,14.00
03/31/2005,04:09,1086.00,1086.25,1086.00,1086.25,1,1,2.00
03/31/2005,04:10,1086.00,1086.00,1086.00,1086.00,0,24,24.00
03/31/2005,04:11,1086.00,1086.00,1086.00,1086.00,0,38,38.00
03/31/2005,04:12,1086.25,1086.25,1086.00,1086.00,1,2,3.00
03/31/2005,04:13,1086.00,1086.00,1086.00,1086.00,0,20,20.00
03/31/2005,04:14,1086.00,1086.00,1086.00,1086.00,0,2,2.00
03/31/2005,04:15,1085.75,1085.75,1085.75,1085.75,0,4,4.00
03/31/2005,04:16,1086.00,1086.00,1085.75,1085.75,27,2,29.00
03/31/2005,04:17,1086.00,1086.00,1086.00,1086.00,40,0,40.00
03/31/2005,04:19,1086.00,1086.00,1085.75,1085.75,2,58,60.00
03/31/2005,04:20,1085.75,1085.75,1085.75,1085.75,0,27,27.00
03/31/2005,04:21,1085.75,1085.75,1085.50,1085.75,1,18,19.00
03/31/2005,04:22,1085.75,1085.75,1085.75,1085.75,17,0,17.00
03/31/2005,04:24,1085.75,1085.75,1085.75,1085.75,52,0,52.00
03/31/2005,04:27,1086.00,1086.00,1085.75,1085.75,8,11,19.00
03/31/2005,04:28,1085.75,1085.75,1085.75,1085.75,0,5,5.00
03/31/2005,04:29,1085.75,1085.75,1085.75,1085.75,0,31,31.00
03/31/2005,04:31,1085.75,1085.75,1085.75,1085.75,0,5,5.00
03/31/2005,04:33,1085.75,1085.75,1085.75,1085.75,0,4,4.00
03/31/2005,04:36,1085.50,1085.75,1085.50,1085.75,46,2,48.00
03/31/2005,04:37,1085.75,1085.75,1085.75,1085.75,6,0,6.00
03/31/2005,04:38,1085.75,1085.75,1085.75,1085.75,1,0,1.00
03/31/2005,04:39,1085.75,1085.75,1085.75,1085.75,10,0,10.00
03/31/2005,04:40,1085.75,1085.75,1085.75,1085.75,12,0,12.00
03/31/2005,04:41,1085.75,1085.75,1085.75,1085.75,9,0,9.00
03/31/2005,04:42,1085.75,1085.75,1085.75,1085.75,10,0,10.00
03/31/2005,04:44,1085.75,1085.75,1085.75,1085.75,4,0,4.00
03/31/2005,04:46,1085.75,1085.75,1085.75,1085.75,1,0,1.00
03/31/2005,04:47,1085.75,1085.75,1085.75,1085.75,101,0,101.00
03/31/2005,04:48,1085.75,1085.75,1085.75,1085.75,4,0,4.00
03/31/2005,04:49,1085.75,1085.75,1085.75,1085.75,2,0,2.00
03/31/2005,04:51,1085.75,1085.75,1085.75,1085.75,10,0,10.00
03/31/2005,04:53,1085.50,1085.50,1085.50,1085.50,0,20,20.00
03/31/2005,04:55,1085.50,1085.50,1085.50,1085.50,0,1,1.00
03/31/2005,04:56,1085.50,1085.75,1085.50,1085.75,155,2,157.00
03/31/2005,05:00,1085.75,1085.75,1085.75,1085.75,24,0,24.00
03/31/2005,05:01,1085.75,1085.75,1085.75,1085.75,16,0,16.00
03/31/2005,05:02,1085.75,1085.75,1085.75,1085.75,29,0,29.00
03/31/2005,05:03,1086.00,1086.00,1086.00,1086.00,1,0,1.00
03/31/2005,05:04,1086.00,1086.00,1086.00,1086.00,1,0,1.00
03/31/2005,05:06,1086.00,1086.00,1085.75,1085.75,1,1,2.00
03/31/2005,05:07,1085.75,1085.75,1085.50,1085.50,0,241,241.00
03/31/2005,05:08,1085.50,1085.75,1085.50,1085.75,3,22,25.00
03/31/2005,05:09,1085.75,1085.75,1085.75,1085.75,49,0,49.00
03/31/2005,05:10,1085.75,1086.00,1085.75,1086.00,66,0,66.00
03/31/2005,05:12,1085.75,1085.75,1085.50,1085.50,0,11,11.00
03/31/2005,05:13,1085.75,1085.75,1085.75,1085.75,7,0,7.00
03/31/2005,05:14,1085.75,1085.75,1085.75,1085.75,30,0,30.00
03/31/2005,05:16,1086.00,1086.00,1086.00,1086.00,1,0,1.00
03/31/2005,05:17,1085.75,1085.75,1085.75,1085.75,0,6,6.00
03/31/2005,05:21,1085.75,1085.75,1085.75,1085.75,0,17,17.00
03/31/2005,05:22,1085.75,1085.75,1085.75,1085.75,0,83,83.00
03/31/2005,05:23,1085.75,1085.75,1085.75,1085.75,0,32,32.00
03/31/2005,05:24,1085.75,1085.75,1085.75,1085.75,0,4,4.00
03/31/2005,05:25,1085.50,1085.75,1085.50,1085.75,6,106,112.00
03/31/2005,05:27,1085.75,1085.75,1085.50,1085.50,2,5,7.00
03/31/2005,05:28,1085.50,1085.50,1085.50,1085.50,0,20,20.00
03/31/2005,05:29,1085.50,1085.50,1085.50,1085.50,0,1,1.00
03/31/2005,05:30,1085.75,1085.75,1085.75,1085.75,55,0,55.00
03/31/2005,05:31,1085.75,1085.75,1085.75,1085.75,73,0,73.00
03/31/2005,05:33,1086.00,1086.00,1086.00,1086.00,30,0,30.00
03/31/2005,05:34,1085.75,1085.75,1085.75,1085.75,0,65,65.00
03/31/2005,05:35,1085.50,1085.50,1085.50,1085.50,0,1,1.00
03/31/2005,05:36,1085.75,1085.75,1085.75,1085.75,5,0,5.00
03/31/2005,05:37,1085.50,1085.50,1085.50,1085.50,0,1,1.00
03/31/2005,05:39,1085.75,1085.75,1085.75,1085.75,11,0,11.00
03/31/2005,05:40,1085.75,1085.75,1085.75,1085.75,63,0,63.00
03/31/2005,05:41,1086.00,1086.00,1086.00,1086.00,19,0,19.00
03/31/2005,05:42,1086.00,1086.00,1085.75,1085.75,10,2,12.00
03/31/2005,05:43,1085.75,1085.75,1085.75,1085.75,0,1,1.00
03/31/2005,05:49,1086.00,1086.00,1086.00,1086.00,20,0,20.00
03/31/2005,05:51,1086.00,1086.00,1086.00,1086.00,10,0,10.00
03/31/2005,05:52,1086.00,1086.00,1086.00,1086.00,91,0,91.00
03/31/2005,05:54,1086.25,1086.25,1086.00,1086.00,19,52,71.00
03/31/2005,05:55,1086.00,1086.00,1085.75,1085.75,0,20,20.00
03/31/2005,05:56,1085.75,1085.75,1085.75,1085.75,0,2,2.00
03/31/2005,05:57,1085.75,1086.00,1085.75,1086.00,108,17,125.00
03/31/2005,05:58,1086.25,1086.25,1086.25,1086.25,6,0,6.00
03/31/2005,05:59,1086.25,1086.25,1086.00,1086.25,6,1,7.00
03/31/2005,06:00,1086.00,1086.00,1086.00,1086.00,0,20,20.00
03/31/2005,06:01,1086.00,1086.25,1086.00,1086.25,1,8,9.00
03/31/2005,06:02,1086.00,1086.25,1086.00,1086.00,2,38,40.00
03/31/2005,06:03,1086.00,1086.25,1086.00,1086.00,33,21,54.00
03/31/2005,06:04,1086.00,1086.25,1086.00,1086.25,159,17,176.00
03/31/2005,06:05,1086.25,1086.50,1086.25,1086.50,55,0,55.00
03/31/2005,06:06,1086.50,1086.50,1086.50,1086.50,9,0,9.00
03/31/2005,06:07,1086.50,1086.50,1086.25,1086.25,103,15,118.00
03/31/2005,06:08,1086.25,1086.50,1086.25,1086.50,3,107,110.00
03/31/2005,06:09,1086.25,1086.50,1086.25,1086.25,31,18,49.00
03/31/2005,06:10,1086.25,1086.25,1086.00,1086.00,0,23,23.00
03/31/2005,06:11,1086.25,1086.25,1086.25,1086.25,117,0,117.00
03/31/2005,06:12,1086.25,1086.50,1086.25,1086.25,3,2,5.00
03/31/2005,06:13,1086.25,1086.50,1086.25,1086.25,96,11,107.00
03/31/2005,06:14,1086.50,1086.75,1086.50,1086.75,176,3,179.00
03/31/2005,06:15,1086.75,1086.75,1086.75,1086.75,65,0,65.00
03/31/2005,06:16,1086.75,1087.00,1086.50,1087.00,47,210,257.00
03/31/2005,06:17,1086.75,1086.75,1086.75,1086.75,0,40,40.00
03/31/2005,06:18,1086.75,1086.75,1086.75,1086.75,0,5,5.00
03/31/2005,06:19,1086.50,1086.50,1086.50,1086.50,0,30,30.00
03/31/2005,06:20,1086.75,1086.75,1086.75,1086.75,32,0,32.00
03/31/2005,06:21,1086.75,1086.75,1086.75,1086.75,5,0,5.00
03/31/2005,06:22,1086.50,1086.50,1086.25,1086.50,22,218,240.00
03/31/2005,06:23,1086.50,1086.75,1086.50,1086.75,35,0,35.00
03/31/2005,06:25,1086.75,1086.75,1086.50,1086.50,46,27,73.00
03/31/2005,06:26,1086.75,1086.75,1086.75,1086.75,14,0,14.00
03/31/2005,06:27,1086.75,1087.00,1086.75,1087.00,12,0,12.00
03/31/2005,06:28,1087.00,1087.00,1086.75,1087.00,6,9,15.00
03/31/2005,06:29,1087.00,1087.00,1086.75,1086.75,2,25,27.00
03/31/2005,06:30,1086.75,1086.75,1086.75,1086.75,0,113,113.00
03/31/2005,06:31,1086.50,1086.50,1086.25,1086.50,5,64,69.00
03/31/2005,06:32,1086.25,1086.25,1085.75,1085.75,31,364,395.00
03/31/2005,06:33,1086.00,1086.75,1086.00,1086.50,314,7,321.00
03/31/2005,06:34,1086.50,1086.75,1086.50,1086.50,106,4,110.00
03/31/2005,06:35,1086.75,1086.75,1086.50,1086.50,3,1,4.00
03/31/2005,06:36,1086.75,1087.00,1086.75,1086.75,118,24,142.00
03/31/2005,06:37,1087.00,1087.25,1087.00,1087.00,459,3,462.00
03/31/2005,06:38,1087.00,1087.25,1087.00,1087.00,1,15,16.00
03/31/2005,06:39,1087.00,1087.25,1086.75,1086.75,2,101,103.00
03/31/2005,06:40,1087.00,1087.00,1087.00,1087.00,172,0,172.00
03/31/2005,06:41,1087.00,1087.25,1086.75,1086.75,5,4,9.00
03/31/2005,06:42,1087.00,1087.00,1087.00,1087.00,14,0,14.00
03/31/2005,06:43,1087.25,1087.50,1087.00,1087.50,644,1,645.00
03/31/2005,06:44,1087.50,1087.75,1087.50,1087.75,240,6,246.00
03/31/2005,06:45,1087.75,1087.75,1087.75,1087.75,35,0,35.00
03/31/2005,06:46,1087.50,1088.25,1087.50,1088.00,533,28,561.00
03/31/2005,06:47,1088.00,1088.50,1088.00,1088.00,272,174,446.00
03/31/2005,06:48,1088.25,1088.50,1088.25,1088.25,218,77,295.00
03/31/2005,06:49,1088.25,1088.25,1088.00,1088.25,3,27,30.00
03/31/2005,06:50,1088.00,1088.25,1088.00,1088.00,6,53,59.00
03/31/2005,06:51,1088.00,1088.25,1088.00,1088.00,1,7,8.00
03/31/2005,06:52,1088.00,1088.00,1087.75,1088.00,1,126,127.00
03/31/2005,06:53,1088.00,1088.00,1087.75,1087.75,303,1,304.00
03/31/2005,06:54,1088.00,1088.00,1087.75,1088.00,107,1,108.00
03/31/2005,06:55,1088.00,1088.00,1087.50,1088.00,18,345,363.00
03/31/2005,06:56,1087.75,1088.00,1087.75,1088.00,12,3,15.00
03/31/2005,06:57,1088.00,1088.00,1087.75,1088.00,3,3,6.00
03/31/2005,06:58,1088.00,1088.00,1088.00,1088.00,89,0,89.00
03/31/2005,06:59,1088.00,1088.00,1087.75,1088.00,65,1,66.00
03/31/2005,07:00,1088.00,1088.25,1088.00,1088.00,129,28,157.00
03/31/2005,07:01,1088.00,1088.50,1088.00,1088.25,374,33,407.00
03/31/2005,07:02,1088.50,1088.50,1088.00,1088.00,7,71,78.00
03/31/2005,07:03,1088.25,1088.25,1088.25,1088.25,285,0,285.00
03/31/2005,07:04,1088.25,1088.25,1087.75,1087.75,9,445,454.00
03/31/2005,07:05,1087.75,1087.75,1087.50,1087.50,42,424,466.00
03/31/2005,07:06,1087.50,1087.50,1087.50,1087.50,0,4,4.00
03/31/2005,07:07,1087.75,1087.75,1087.75,1087.75,3,0,3.00
03/31/2005,07:08,1087.50,1087.50,1087.50,1087.50,0,197,197.00
03/31/2005,07:09,1087.25,1087.50,1087.25,1087.25,17,12,29.00
03/31/2005,07:10,1087.50,1087.75,1087.25,1087.75,436,1,437.00
03/31/2005,07:12,1087.75,1087.75,1087.75,1087.75,2,0,2.00
03/31/2005,07:13,1087.75,1087.75,1087.50,1087.50,3,20,23.00
03/31/2005,07:14,1087.50,1087.75,1087.50,1087.75,1,5,6.00
03/31/2005,07:15,1087.75,1087.75,1087.25,1087.50,17,172,189.00
03/31/2005,07:16,1087.50,1087.50,1087.25,1087.50,23,1,24.00
03/31/2005,07:17,1087.50,1087.50,1087.50,1087.50,12,0,12.00
03/31/2005,07:18,1087.25,1087.50,1087.25,1087.50,6,161,167.00
03/31/2005,07:19,1087.25,1087.25,1087.25,1087.25,0,4,4.00
03/31/2005,07:20,1087.25,1087.25,1087.00,1087.00,114,738,852.00
03/31/2005,07:21,1087.00,1087.25,1086.25,1086.50,216,1114,1330.00
03/31/2005,07:22,1086.50,1086.75,1086.25,1086.25,81,258,339.00
03/31/2005,07:23,1086.25,1086.50,1086.00,1086.25,200,184,384.00
03/31/2005,07:24,1086.25,1086.50,1086.25,1086.50,107,2,109.00
03/31/2005,07:25,1086.50,1086.75,1086.50,1086.75,144,5,149.00
03/31/2005,07:26,1086.75,1086.75,1086.50,1086.50,13,5,18.00
03/31/2005,07:27,1086.75,1086.75,1086.50,1086.50,10,100,110.00
03/31/2005,07:28,1086.50,1086.75,1086.50,1086.75,105,147,252.00
03/31/2005,07:29,1086.75,1086.75,1086.50,1086.50,29,312,341.00
03/31/2005,07:30,1086.50,1086.75,1086.50,1086.50,4,140,144.00
03/31/2005,07:31,1086.50,1088.50,1086.25,1087.50,2832,1267,4099.00
03/31/2005,07:32,1087.75,1088.25,1087.50,1087.75,700,691,1391.00
03/31/2005,07:33,1087.75,1089.00,1087.75,1088.50,1582,852,2434.00
03/31/2005,07:34,1088.50,1089.00,1088.50,1088.75,390,160,550.00
03/31/2005,07:35,1088.75,1089.00,1088.50,1088.75,342,404,746.00
03/31/2005,07:36,1088.75,1089.00,1088.50,1089.00,1073,326,1399.00
03/31/2005,07:37,1089.00,1089.50,1088.75,1089.00,944,626,1570.00
03/31/2005,07:38,1089.25,1089.25,1088.75,1088.75,976,329,1305.00
03/31/2005,07:39,1089.00,1089.00,1088.75,1088.75,76,166,242.00
03/31/2005,07:40,1088.75,1088.75,1088.25,1088.50,49,659,708.00
03/31/2005,07:41,1088.25,1088.50,1087.75,1087.75,55,623,678.00
03/31/2005,07:42,1087.75,1087.75,1087.00,1087.75,226,1051,1277.00
03/31/2005,07:43,1087.50,1087.75,1087.25,1087.50,355,310,665.00
03/31/2005,07:44,1087.50,1087.75,1087.25,1087.50,317,581,898.00
03/31/2005,07:45,1087.50,1087.50,1087.25,1087.50,131,2,133.00
03/31/2005,07:46,1087.50,1087.50,1087.00,1087.25,81,47,128.00
03/31/2005,07:47,1087.25,1087.50,1087.00,1087.25,299,68,367.00
03/31/2005,07:48,1087.25,1087.50,1087.00,1087.00,81,285,366.00
03/31/2005,07:49,1087.00,1087.25,1087.00,1087.00,2,22,24.00
03/31/2005,07:50,1087.00,1087.25,1086.75,1087.00,130,237,367.00
03/31/2005,07:51,1087.00,1087.00,1086.75,1086.75,25,128,153.00
03/31/2005,07:52,1086.75,1087.00,1086.75,1087.00,6,116,122.00
03/31/2005,07:53,1086.75,1087.00,1086.75,1087.00,19,25,44.00
03/31/2005,07:54,1087.00,1087.00,1086.25,1086.75,38,806,844.00
03/31/2005,07:55,1086.75,1086.75,1086.50,1086.50,3,174,177.00
03/31/2005,07:56,1086.50,1087.00,1086.25,1086.75,474,265,739.00
03/31/2005,07:57,1086.75,1087.00,1086.75,1087.00,106,149,255.00
03/31/2005,07:58,1087.00,1087.00,1086.75,1087.00,139,41,180.00
03/31/2005,07:59,1086.75,1087.00,1086.50,1086.75,33,171,204.00
03/31/2005,08:00,1087.00,1087.00,1086.50,1086.75,131,132,263.00
03/31/2005,08:01,1086.75,1086.75,1086.25,1086.25,121,652,773.00
03/31/2005,08:02,1086.50,1086.75,1086.50,1086.50,153,9,162.00
03/31/2005,08:03,1086.50,1086.50,1086.25,1086.50,40,235,275.00
03/31/2005,08:04,1086.25,1087.00,1086.25,1086.75,378,9,387.00
03/31/2005,08:05,1087.00,1087.25,1087.00,1087.00,293,348,641.00
03/31/2005,08:06,1086.75,1086.75,1086.50,1086.75,119,198,317.00
03/31/2005,08:07,1086.75,1087.00,1086.75,1086.75,13,15,28.00
03/31/2005,08:08,1086.75,1087.00,1086.75,1087.00,100,67,167.00
03/31/2005,08:09,1086.75,1087.00,1086.75,1087.00,99,19,118.00
03/31/2005,08:10,1087.00,1087.25,1086.50,1086.50,48,98,146.00
03/31/2005,08:11,1086.75,1086.75,1086.50,1086.50,8,21,29.00
03/31/2005,08:12,1086.75,1087.00,1086.50,1086.50,250,557,807.00
03/31/2005,08:13,1086.50,1086.75,1086.50,1086.75,1,2,3.00
03/31/2005,08:14,1086.50,1086.75,1086.50,1086.75,13,11,24.00
03/31/2005,08:15,1086.75,1086.75,1086.75,1086.75,51,0,51.00
03/31/2005,08:16,1086.50,1086.75,1086.50,1086.50,36,6,42.00
03/31/2005,08:17,1086.50,1086.75,1086.50,1086.75,5,4,9.00
03/31/2005,08:18,1086.75,1087.00,1086.50,1086.75,85,78,163.00
03/31/2005,08:19,1086.75,1087.00,1086.75,1086.75,1,34,35.00
03/31/2005,08:20,1086.75,1086.75,1086.50,1086.75,177,135,312.00
03/31/2005,08:21,1086.75,1086.75,1086.50,1086.75,164,5,169.00
03/31/2005,08:22,1086.75,1086.75,1086.75,1086.75,222,0,222.00
03/31/2005,08:23,1086.75,1086.75,1086.50,1086.50,118,1,119.00
03/31/2005,08:24,1086.50,1086.75,1086.50,1086.75,45,3,48.00
03/31/2005,08:25,1086.75,1086.75,1086.50,1086.50,116,10,126.00
03/31/2005,08:26,1086.75,1086.75,1086.50,1086.50,14,3,17.00
03/31/2005,08:27,1086.50,1086.75,1086.50,1086.75,115,12,127.00
03/31/2005,08:28,1086.75,1087.00,1086.75,1086.75,158,4,162.00
03/31/2005,08:29,1086.75,1087.00,1086.50,1087.00,342,608,950.00
03/31/2005,08:30,1087.00,1087.00,1086.50,1086.75,206,979,1185.00
03/31/2005,08:31,1086.50,1087.00,1085.75,1086.00,3231,2667,5898.00
03/31/2005,08:32,1086.00,1086.25,1085.75,1086.00,754,1039,1793.00
03/31/2005,08:33,1086.25,1086.50,1085.50,1085.75,1761,3152,4913.00
03/31/2005,08:34,1086.00,1086.25,1085.50,1086.25,2749,1527,4276.00
03/31/2005,08:35,1086.25,1086.25,1085.75,1085.75,679,1058,1737.00
03/31/2005,08:36,1085.75,1086.00,1085.50,1085.75,295,1596,1891.00
03/31/2005,08:37,1085.75,1086.00,1085.50,1085.75,916,1383,2299.00
03/31/2005,08:38,1085.75,1086.00,1085.00,1085.25,1042,4537,5579.00
03/31/2005,08:39,1085.25,1086.00,1085.00,1085.75,3253,1349,4602.00
03/31/2005,08:40,1085.75,1086.00,1085.75,1085.75,193,1195,1388.00
03/31/2005,08:41,1085.75,1086.25,1085.75,1086.00,1950,1490,3440.00
03/31/2005,08:42,1086.00,1086.75,1085.75,1086.50,2056,699,2755.00
03/31/2005,08:43,1086.75,1088.00,1086.50,1087.75,5693,1983,7676.00
03/31/2005,08:44,1087.50,1088.25,1087.50,1088.00,2913,1807,4720.00
03/31/2005,08:45,1088.00,1088.50,1087.75,1088.25,1608,2132,3740.00
03/31/2005,08:46,1088.50,1089.00,1088.00,1088.75,2792,2471,5263.00
03/31/2005,08:47,1089.00,1089.00,1088.50,1088.50,1220,1466,2686.00
03/31/2005,08:48,1088.50,1089.25,1088.50,1088.75,3182,1063,4245.00
03/31/2005,08:49,1089.00,1089.25,1088.50,1088.50,880,2118,2998.00
03/31/2005,08:50,1088.75,1089.00,1088.50,1088.75,747,429,1176.00
03/31/2005,08:51,1088.75,1089.00,1088.00,1088.00,410,2628,3038.00
03/31/2005,08:52,1088.00,1088.50,1088.00,1088.00,601,1203,1804.00
03/31/2005,08:53,1088.00,1088.25,1087.75,1088.25,882,504,1386.00
03/31/2005,08:54,1088.25,1088.50,1087.75,1088.00,954,1654,2608.00
03/31/2005,08:55,1087.75,1088.00,1087.75,1088.00,460,632,1092.00
03/31/2005,08:56,1087.75,1088.00,1087.50,1087.50,741,603,1344.00
03/31/2005,08:57,1087.50,1087.75,1087.50,1087.75,585,122,707.00
03/31/2005,08:58,1087.50,1088.00,1087.25,1088.00,1340,2162,3502.00
03/31/2005,08:59,1088.00,1088.75,1087.50,1088.25,3083,2471,5554.00
03/31/2005,09:00,1088.25,1089.00,1088.00,1088.50,2733,1899,4632.00
03/31/2005,09:01,1088.25,1088.50,1087.25,1087.50,843,2468,3311.00
03/31/2005,09:02,1087.50,1087.50,1087.00,1087.25,1038,1512,2550.00
03/31/2005,09:03,1087.25,1087.50,1087.00,1087.00,498,462,960.00
03/31/2005,09:04,1087.00,1087.25,1086.50,1087.00,1551,1837,3388.00
03/31/2005,09:05,1087.25,1087.25,1086.25,1086.50,1098,2295,3393.00
03/31/2005,09:06,1086.50,1086.75,1086.00,1086.25,1101,1623,2724.00
03/31/2005,09:07,1086.00,1086.50,1086.00,1086.25,2389,1370,3759.00
03/31/2005,09:08,1086.00,1086.50,1086.00,1086.25,895,529,1424.00
03/31/2005,09:09,1086.00,1086.50,1086.00,1086.00,839,1567,2406.00
03/31/2005,09:10,1086.00,1086.25,1085.75,1086.00,409,1375,1784.00
03/31/2005,09:11,1086.00,1086.00,1085.50,1085.75,800,1957,2757.00
03/31/2005,09:12,1085.75,1085.75,1085.50,1085.50,201,2372,2573.00
03/31/2005,09:13,1085.50,1085.50,1085.00,1085.50,3038,2436,5474.00
03/31/2005,09:14,1085.50,1085.50,1085.25,1085.50,1713,194,1907.00
03/31/2005,09:15,1085.50,1085.75,1085.00,1085.25,1300,1907,3207.00
03/31/2005,09:16,1085.00,1085.25,1084.50,1084.75,806,3602,4408.00
03/31/2005,09:17,1084.75,1085.50,1084.75,1085.25,2920,1038,3958.00
03/31/2005,09:18,1085.50,1085.50,1085.25,1085.25,133,436,569.00
03/31/2005,09:19,1085.25,1085.75,1085.25,1085.50,821,1250,2071.00
03/31/2005,09:20,1085.75,1086.25,1085.50,1085.75,2896,1122,4018.00
03/31/2005,09:21,1085.50,1086.00,1085.25,1085.50,549,1096,1645.00
03/31/2005,09:22,1085.50,1085.75,1085.00,1085.25,880,1240,2120.00
03/31/2005,09:23,1085.25,1085.50,1085.00,1085.25,506,288,794.00
03/31/2005,09:24,1085.25,1086.25,1085.25,1086.25,1504,204,1708.00
03/31/2005,09:25,1086.25,1086.75,1086.00,1086.25,1735,2610,4345.00
03/31/2005,09:26,1086.25,1086.25,1085.75,1086.00,520,546,1066.00
03/31/2005,09:27,1086.00,1086.75,1086.00,1086.50,997,526,1523.00
03/31/2005,09:28,1086.50,1086.75,1086.25,1086.25,1232,382,1614.00
03/31/2005,09:29,1086.25,1086.50,1085.75,1085.75,434,1869,2303.00
03/31/2005,09:30,1085.75,1086.25,1085.75,1086.00,944,184,1128.00
03/31/2005,09:31,1086.00,1086.75,1086.00,1086.75,2312,699,3011.00
03/31/2005,09:32,1087.00,1087.00,1086.25,1086.75,1525,1840,3365.00
03/31/2005,09:33,1086.75,1087.00,1086.50,1086.50,311,1228,1539.00
03/31/2005,09:34,1086.50,1087.00,1086.25,1087.00,1933,543,2476.00
03/31/2005,09:35,1086.75,1087.00,1086.50,1086.50,888,1030,1918.00
03/31/2005,09:36,1086.50,1086.75,1086.00,1086.00,39,2418,2457.00
03/31/2005,09:37,1086.00,1086.25,1085.50,1085.50,264,1376,1640.00
03/31/2005,09:38,1085.50,1086.25,1085.50,1085.75,970,381,1351.00
03/31/2005,09:39,1086.00,1086.00,1085.75,1085.75,383,504,887.00
03/31/2005,09:40,1085.50,1086.00,1085.50,1085.75,509,146,655.00
03/31/2005,09:41,1085.50,1085.75,1085.25,1085.25,290,1154,1444.00
03/31/2005,09:42,1085.50,1086.00,1085.50,1085.75,1374,154,1528.00
03/31/2005,09:43,1086.00,1086.25,1085.75,1085.75,744,205,949.00
03/31/2005,09:44,1085.75,1086.25,1085.75,1086.00,620,469,1089.00
03/31/2005,09:45,1086.00,1086.25,1085.75,1086.00,610,119,729.00
03/31/2005,09:46,1086.00,1087.25,1086.00,1087.25,4493,1289,5782.00
03/31/2005,09:47,1087.25,1087.25,1086.75,1086.75,1845,1262,3107.00
03/31/2005,09:48,1086.75,1087.00,1086.25,1086.25,160,2607,2767.00
03/31/2005,09:49,1086.50,1086.75,1086.25,1086.25,790,1420,2210.00
03/31/2005,09:50,1086.25,1086.50,1086.25,1086.50,111,9,120.00
03/31/2005,09:51,1086.50,1086.75,1086.25,1086.75,612,13,625.00
03/31/2005,09:52,1086.75,1087.00,1086.50,1087.00,359,81,440.00
03/31/2005,09:53,1087.00,1087.25,1086.25,1087.25,1191,1084,2275.00
03/31/2005,09:54,1087.25,1087.25,1086.00,1086.25,241,728,969.00
03/31/2005,09:55,1086.25,1086.25,1085.50,1085.75,851,1014,1865.00
03/31/2005,09:56,1085.75,1085.75,1085.00,1085.50,2207,3293,5500.00
03/31/2005,09:57,1085.50,1085.50,1085.00,1085.50,343,496,839.00
03/31/2005,09:58,1085.50,1085.50,1084.75,1084.75,421,2114,2535.00
03/31/2005,09:59,1084.75,1085.00,1084.75,1085.00,736,546,1282.00
03/31/2005,10:00,1084.75,1086.00,1084.75,1085.75,2248,612,2860.00
03/31/2005,10:01,1085.75,1086.00,1085.50,1085.75,765,1098,1863.00
03/31/2005,10:02,1085.75,1086.00,1085.50,1085.75,2104,1271,3375.00
03/31/2005,10:03,1086.00,1086.00,1085.50,1085.50,16,818,834.00
03/31/2005,10:04,1085.50,1086.25,1085.50,1086.25,885,442,1327.00
03/31/2005,10:05,1086.00,1086.25,1085.50,1086.00,1074,896,1970.00
03/31/2005,10:06,1086.00,1087.00,1086.00,1086.50,3798,2442,6240.00
03/31/2005,10:07,1086.50,1086.75,1086.25,1086.75,142,473,615.00
03/31/2005,10:08,1086.50,1087.00,1086.50,1087.00,355,376,731.00
03/31/2005,10:09,1086.75,1087.50,1086.75,1087.00,6240,1068,7308.00
03/31/2005,10:10,1087.00,1087.25,1086.25,1086.50,283,1805,2088.00
03/31/2005,10:11,1086.50,1086.75,1086.25,1086.50,489,456,945.00
03/31/2005,10:12,1086.50,1087.00,1086.50,1087.00,475,67,542.00
03/31/2005,10:13,1087.00,1087.00,1086.50,1086.50,129,403,532.00
03/31/2005,10:14,1086.50,1086.75,1086.25,1086.50,132,426,558.00
03/31/2005,10:15,1086.25,1086.75,1086.25,1086.50,229,222,451.00
03/31/2005,10:16,1086.50,1087.75,1086.25,1087.75,3726,1229,4955.00
03/31/2005,10:17,1087.75,1088.00,1087.25,1087.25,912,1031,1943.00
03/31/2005,10:18,1087.25,1087.50,1086.75,1087.25,977,725,1702.00
03/31/2005,10:19,1087.50,1087.75,1087.25,1087.25,573,356,929.00
03/31/2005,10:20,1087.50,1087.50,1087.00,1087.50,800,305,1105.00
03/31/2005,10:21,1087.50,1087.75,1087.25,1087.75,592,331,923.00
03/31/2005,10:22,1087.75,1087.75,1087.25,1087.25,22,580,602.00
03/31/2005,10:23,1087.50,1088.50,1087.50,1088.25,3537,1223,4760.00
03/31/2005,10:24,1088.00,1088.25,1087.25,1087.75,229,1289,1518.00
03/31/2005,10:25,1087.50,1087.75,1087.00,1087.00,11,1630,1641.00
03/31/2005,10:26,1087.00,1087.25,1087.00,1087.00,278,160,438.00
03/31/2005,10:27,1087.00,1087.00,1086.75,1087.00,20,863,883.00
03/31/2005,10:28,1087.00,1087.00,1086.75,1087.00,189,118,307.00
03/31/2005,10:29,1086.75,1087.25,1086.75,1087.00,596,28,624.00
03/31/2005,10:30,1087.00,1087.25,1087.00,1087.00,34,403,437.00
03/31/2005,10:31,1087.00,1087.25,1087.00,1087.25,13,349,362.00
03/31/2005,10:32,1087.25,1087.50,1087.00,1087.25,1104,111,1215.00
03/31/2005,10:33,1087.25,1087.25,1087.00,1087.25,34,14,48.00
03/31/2005,10:34,1087.00,1087.75,1087.00,1087.75,929,45,974.00
03/31/2005,10:35,1087.50,1087.75,1087.50,1087.75,47,306,353.00
03/31/2005,10:36,1087.75,1087.75,1087.50,1087.50,46,448,494.00
03/31/2005,10:37,1087.75,1088.00,1087.50,1087.75,1605,218,1823.00
03/31/2005,10:38,1087.75,1088.00,1087.50,1087.50,343,304,647.00
03/31/2005,10:39,1087.75,1087.75,1086.50,1087.00,1047,2112,3159.00
03/31/2005,10:40,1087.00,1087.25,1086.75,1087.25,1311,22,1333.00
03/31/2005,10:41,1087.25,1087.50,1087.25,1087.25,374,826,1200.00
03/31/2005,10:42,1087.25,1087.50,1087.00,1087.00,16,1088,1104.00
03/31/2005,10:43,1087.00,1087.00,1085.75,1085.75,633,4109,4742.00
03/31/2005,10:44,1085.75,1086.25,1085.75,1086.25,667,93,760.00
03/31/2005,10:45,1086.00,1086.25,1086.00,1086.00,90,153,243.00
03/31/2005,10:46,1086.00,1086.25,1085.50,1085.75,600,1576,2176.00
03/31/2005,10:47,1086.00,1086.25,1085.50,1085.50,409,1152,1561.00
03/31/2005,10:48,1085.75,1086.00,1085.50,1086.00,528,865,1393.00
03/31/2005,10:49,1085.75,1086.00,1085.50,1085.50,572,654,1226.00
03/31/2005,10:50,1085.75,1086.00,1085.50,1085.75,525,668,1193.00
03/31/2005,10:51,1085.50,1086.25,1085.25,1085.75,1019,1407,2426.00
03/31/2005,10:52,1085.75,1086.00,1085.50,1085.75,651,761,1412.00
03/31/2005,10:53,1086.00,1086.00,1085.25,1085.75,352,884,1236.00
03/31/2005,10:54,1085.50,1086.00,1085.50,1085.75,1003,302,1305.00
03/31/2005,10:55,1085.75,1086.00,1085.25,1085.50,569,1082,1651.00
03/31/2005,10:56,1085.50,1086.25,1085.50,1086.00,660,394,1054.00
03/31/2005,10:57,1086.00,1086.50,1086.00,1086.00,745,510,1255.00
03/31/2005,10:58,1086.00,1086.50,1086.00,1086.50,661,110,771.00
03/31/2005,10:59,1086.50,1087.00,1086.25,1086.75,1107,153,1260.00
03/31/2005,11:00,1086.75,1087.00,1086.50,1086.75,119,545,664.00
03/31/2005,11:01,1086.75,1087.00,1086.50,1086.50,58,426,484.00
03/31/2005,11:02,1086.50,1086.75,1086.25,1086.50,632,1188,1820.00
03/31/2005,11:03,1086.75,1086.75,1086.25,1086.50,79,493,572.00
03/31/2005,11:04,1086.50,1086.75,1086.50,1086.50,66,497,563.00
03/31/2005,11:05,1086.50,1086.75,1086.50,1086.50,519,198,717.00
03/31/2005,11:06,1086.50,1086.75,1086.25,1086.50,100,435,535.00
03/31/2005,11:07,1086.25,1086.75,1086.25,1086.75,326,360,686.00
03/31/2005,11:08,1086.50,1086.75,1086.50,1086.75,23,68,91.00
03/31/2005,11:09,1086.75,1086.75,1086.25,1086.50,258,734,992.00
03/31/2005,11:10,1086.25,1086.50,1086.25,1086.25,3,54,57.00
03/31/2005,11:11,1086.25,1086.50,1086.00,1086.25,66,619,685.00
03/31/2005,11:12,1086.25,1086.50,1086.00,1086.00,211,442,653.00
03/31/2005,11:13,1086.25,1086.25,1085.75,1086.00,79,512,591.00
03/31/2005,11:14,1086.00,1086.00,1085.75,1086.00,258,6,264.00
03/31/2005,11:15,1086.00,1086.00,1085.00,1085.00,100,4510,4610.00
03/31/2005,11:16,1085.00,1085.25,1084.50,1084.75,901,3306,4207.00
03/31/2005,11:17,1084.75,1084.75,1083.75,1084.25,1242,4014,5256.00
03/31/2005,11:18,1084.25,1084.25,1083.75,1084.00,702,3261,3963.00
03/31/2005,11:19,1083.75,1084.25,1083.75,1083.75,277,1848,2125.00
03/31/2005,11:20,1084.00,1084.25,1083.50,1083.75,432,1716,2148.00
03/31/2005,11:21,1083.75,1084.75,1083.75,1084.25,1858,664,2522.00
03/31/2005,11:22,1084.25,1084.50,1084.25,1084.25,291,168,459.00
03/31/2005,11:23,1084.50,1085.00,1084.50,1085.00,1623,138,1761.00
03/31/2005,11:24,1084.75,1085.00,1084.25,1084.50,193,1232,1425.00
03/31/2005,11:25,1084.75,1084.75,1084.25,1084.50,395,420,815.00
03/31/2005,11:26,1084.50,1084.75,1084.25,1084.75,1193,184,1377.00
03/31/2005,11:27,1084.75,1084.75,1084.50,1084.50,38,121,159.00
03/31/2005,11:28,1084.75,1084.75,1084.50,1084.50,33,179,212.00
03/31/2005,11:29,1084.50,1085.00,1084.50,1085.00,523,387,910.00
03/31/2005,11:30,1084.75,1085.00,1084.75,1085.00,752,40,792.00
03/31/2005,11:31,1085.00,1085.25,1084.50,1085.00,1049,848,1897.00
03/31/2005,11:32,1085.00,1085.00,1084.75,1084.75,80,555,635.00
03/31/2005,11:33,1084.75,1085.00,1084.50,1084.75,230,99,329.00
03/31/2005,11:34,1085.00,1085.00,1084.25,1084.50,342,661,1003.00
03/31/2005,11:35,1084.75,1085.00,1084.25,1084.75,862,485,1347.00
03/31/2005,11:36,1084.75,1085.25,1084.75,1085.25,292,256,548.00
03/31/2005,11:37,1085.25,1085.25,1084.75,1085.00,88,226,314.00
03/31/2005,11:38,1085.00,1085.25,1084.75,1085.00,145,100,245.00
03/31/2005,11:39,1084.75,1085.00,1084.75,1085.00,22,10,32.00
03/31/2005,11:40,1084.75,1085.00,1084.75,1085.00,15,117,132.00
03/31/2005,11:41,1084.75,1085.00,1084.75,1084.75,8,427,435.00
03/31/2005,11:42,1084.75,1085.00,1084.75,1084.75,14,263,277.00
03/31/2005,11:43,1084.50,1084.75,1084.50,1084.50,439,43,482.00
03/31/2005,11:44,1084.50,1084.75,1084.50,1084.50,147,9,156.00
03/31/2005,11:45,1084.50,1084.75,1084.50,1084.75,141,30,171.00
03/31/2005,11:46,1085.00,1085.00,1084.75,1084.75,5,205,210.00
03/31/2005,11:47,1084.75,1085.00,1084.50,1084.50,42,486,528.00
03/31/2005,11:48,1084.75,1084.75,1084.50,1084.75,220,152,372.00
03/31/2005,11:49,1084.50,1084.75,1084.25,1084.50,1866,740,2606.00
03/31/2005,11:50,1084.50,1085.25,1084.25,1085.25,1460,1725,3185.00
03/31/2005,11:51,1085.25,1085.50,1085.00,1085.00,896,165,1061.00
03/31/2005,11:52,1085.00,1085.25,1085.00,1085.25,1155,92,1247.00
03/31/2005,11:53,1085.25,1085.25,1085.00,1085.25,362,476,838.00
03/31/2005,11:54,1085.00,1085.25,1084.75,1085.00,6,832,838.00
03/31/2005,11:55,1085.00,1085.00,1084.75,1085.00,116,16,132.00
03/31/2005,11:56,1085.00,1085.25,1084.75,1085.00,376,185,561.00
03/31/2005,11:57,1085.25,1086.25,1085.25,1086.00,4207,593,4800.00
03/31/2005,11:58,1086.00,1086.25,1085.75,1086.00,471,745,1216.00
03/31/2005,11:59,1085.75,1086.00,1085.75,1085.75,35,82,117.00
03/31/2005,12:00,1085.75,1086.25,1085.75,1086.25,690,1572,2262.00
03/31/2005,12:01,1086.25,1086.25,1085.75,1086.00,184,134,318.00
03/31/2005,12:02,1086.00,1086.25,1085.75,1086.00,140,245,385.00
03/31/2005,12:03,1085.75,1086.00,1085.75,1086.00,125,61,186.00
03/31/2005,12:04,1085.75,1086.00,1085.75,1085.75,4,305,309.00
03/31/2005,12:05,1085.50,1085.75,1085.50,1085.50,15,25,40.00
03/31/2005,12:06,1085.50,1085.75,1085.50,1085.75,13,101,114.00
03/31/2005,12:07,1085.50,1085.75,1085.25,1085.25,44,1092,1136.00
03/31/2005,12:08,1085.25,1085.50,1085.00,1085.00,20,451,471.00
03/31/2005,12:09,1085.25,1085.25,1085.00,1085.25,238,21,259.00
03/31/2005,12:10,1085.25,1085.25,1085.00,1085.00,32,21,53.00
03/31/2005,12:11,1085.25,1085.25,1085.00,1085.25,261,11,272.00
03/31/2005,12:12,1085.25,1085.25,1085.00,1085.00,63,546,609.00
03/31/2005,12:13,1085.00,1085.25,1085.00,1085.25,206,7,213.00
03/31/2005,12:14,1085.25,1085.50,1085.25,1085.50,208,90,298.00
03/31/2005,12:15,1085.50,1085.50,1085.25,1085.25,60,388,448.00
03/31/2005,12:16,1085.25,1085.50,1085.25,1085.50,33,115,148.00
03/31/2005,12:17,1085.25,1085.75,1085.25,1085.50,392,326,718.00
03/31/2005,12:18,1085.50,1085.50,1085.25,1085.50,226,5,231.00
03/31/2005,12:19,1085.50,1085.75,1085.25,1085.75,169,5,174.00
03/31/2005,12:20,1085.75,1085.75,1085.25,1085.25,66,194,260.00
03/31/2005,12:21,1085.25,1085.50,1085.25,1085.25,49,28,77.00
03/31/2005,12:22,1085.50,1085.50,1085.25,1085.25,44,10,54.00
03/31/2005,12:23,1085.50,1085.50,1085.25,1085.25,124,16,140.00
03/31/2005,12:24,1085.25,1085.50,1085.25,1085.50,14,1,15.00
03/31/2005,12:25,1085.50,1085.50,1085.00,1085.00,132,1028,1160.00
03/31/2005,12:26,1085.00,1085.50,1085.00,1085.25,273,92,365.00
03/31/2005,12:27,1085.50,1085.75,1085.25,1085.75,139,96,235.00
03/31/2005,12:28,1085.75,1086.00,1085.50,1085.75,453,78,531.00
03/31/2005,12:29,1086.00,1086.00,1085.75,1086.00,262,5,267.00
03/31/2005,12:30,1086.00,1086.25,1085.75,1086.00,135,152,287.00
03/31/2005,12:31,1086.00,1086.75,1085.75,1086.50,2596,802,3398.00
03/31/2005,12:32,1086.75,1086.75,1086.50,1086.75,655,565,1220.00
03/31/2005,12:33,1086.75,1086.75,1085.75,1085.75,188,2661,2849.00
03/31/2005,12:34,1086.00,1086.00,1085.25,1085.75,966,1361,2327.00
03/31/2005,12:35,1085.75,1085.75,1085.25,1085.50,792,424,1216.00
03/31/2005,12:36,1085.50,1085.75,1085.25,1085.50,103,305,408.00
03/31/2005,12:37,1085.25,1085.50,1085.25,1085.50,52,31,83.00
03/31/2005,12:38,1085.50,1085.50,1085.25,1085.50,187,42,229.00
03/31/2005,12:39,1085.50,1085.75,1085.25,1085.75,67,65,132.00
03/31/2005,12:40,1085.75,1085.75,1085.50,1085.50,23,218,241.00
03/31/2005,12:41,1085.75,1085.75,1085.50,1085.50,27,36,63.00
03/31/2005,12:42,1085.50,1085.75,1085.50,1085.50,33,126,159.00
03/31/2005,12:43,1085.50,1085.75,1085.50,1085.50,27,107,134.00
03/31/2005,12:44,1085.50,1085.50,1085.25,1085.25,38,208,246.00
03/31/2005,12:45,1085.25,1085.50,1085.00,1085.25,796,585,1381.00
03/31/2005,12:46,1085.25,1086.00,1085.25,1086.00,1243,69,1312.00
03/31/2005,12:47,1086.00,1086.50,1085.75,1086.25,1485,757,2242.00
03/31/2005,12:48,1086.25,1086.50,1086.00,1086.00,254,864,1118.00
03/31/2005,12:49,1086.25,1086.50,1086.00,1086.25,242,50,292.00
03/31/2005,12:50,1086.25,1086.50,1085.75,1085.75,66,720,786.00
03/31/2005,12:51,1085.75,1086.25,1085.50,1086.00,136,67,203.00
03/31/2005,12:52,1086.25,1086.25,1086.00,1086.00,134,4,138.00
03/31/2005,12:53,1086.00,1086.25,1085.50,1085.75,213,420,633.00
03/31/2005,12:54,1085.75,1086.00,1085.75,1086.00,16,13,29.00
03/31/2005,12:55,1086.00,1086.00,1085.75,1086.00,165,187,352.00
03/31/2005,12:56,1086.00,1086.00,1085.75,1086.00,158,1,159.00
03/31/2005,12:57,1086.00,1086.25,1086.00,1086.25,130,1,131.00
03/31/2005,12:58,1086.25,1086.50,1086.25,1086.25,24,161,185.00
03/31/2005,12:59,1086.25,1086.50,1086.00,1086.25,67,180,247.00
03/31/2005,13:00,1086.25,1086.50,1086.00,1086.25,225,127,352.00
03/31/2005,13:01,1086.25,1086.25,1086.25,1086.25,0,319,319.00
03/31/2005,13:02,1086.25,1086.50,1086.25,1086.25,2,68,70.00
03/31/2005,13:03,1086.00,1086.25,1086.00,1086.00,16,49,65.00
03/31/2005,13:04,1086.00,1086.00,1085.50,1085.50,47,2059,2106.00
03/31/2005,13:05,1085.50,1085.50,1085.25,1085.50,72,206,278.00
03/31/2005,13:06,1085.25,1085.50,1085.25,1085.25,27,66,93.00
03/31/2005,13:07,1085.25,1085.50,1085.00,1085.00,132,596,728.00
03/31/2005,13:08,1085.25,1085.25,1084.75,1085.25,197,934,1131.00
03/31/2005,13:09,1085.00,1085.25,1085.00,1085.25,723,236,959.00
03/31/2005,13:10,1085.25,1085.50,1084.75,1085.00,529,651,1180.00
03/31/2005,13:11,1085.00,1085.25,1085.00,1085.00,42,18,60.00
03/31/2005,13:12,1085.25,1085.50,1085.00,1085.25,643,55,698.00
03/31/2005,13:13,1085.50,1085.50,1085.25,1085.50,23,5,28.00
03/31/2005,13:14,1085.50,1086.25,1085.25,1086.00,1714,203,1917.00
03/31/2005,13:15,1086.00,1086.75,1086.00,1086.50,1211,613,1824.00
03/31/2005,13:16,1086.50,1087.00,1086.25,1087.00,1455,480,1935.00
03/31/2005,13:17,1087.00,1087.75,1086.75,1087.25,2885,857,3742.00
03/31/2005,13:18,1087.25,1087.50,1087.00,1087.25,252,1182,1434.00
03/31/2005,13:19,1087.25,1087.50,1086.75,1086.75,111,1186,1297.00
03/31/2005,13:20,1086.75,1087.00,1086.75,1086.75,32,573,605.00
03/31/2005,13:21,1086.50,1087.00,1086.50,1086.75,581,144,725.00
03/31/2005,13:22,1086.75,1086.75,1086.50,1086.75,343,139,482.00
03/31/2005,13:23,1086.75,1087.00,1086.75,1086.75,349,102,451.00
03/31/2005,13:24,1087.00,1087.25,1086.75,1087.00,534,175,709.00
03/31/2005,13:25,1087.00,1087.25,1086.75,1087.00,274,157,431.00
03/31/2005,13:26,1086.75,1087.00,1086.75,1087.00,153,9,162.00
03/31/2005,13:27,1087.00,1087.25,1086.75,1087.25,134,411,545.00
03/31/2005,13:28,1087.00,1087.25,1086.75,1087.00,118,145,263.00
03/31/2005,13:29,1086.75,1087.25,1086.75,1087.00,192,175,367.00
03/31/2005,13:30,1087.00,1087.50,1087.00,1087.25,895,50,945.00
03/31/2005,13:31,1087.50,1087.75,1087.25,1087.75,2597,186,2783.00
03/31/2005,13:32,1087.50,1088.25,1087.50,1088.00,2024,348,2372.00
03/31/2005,13:33,1088.00,1088.25,1087.75,1088.00,374,535,909.00
03/31/2005,13:34,1088.00,1088.25,1087.75,1088.00,576,541,1117.00
03/31/2005,13:35,1088.00,1088.25,1087.75,1087.75,362,549,911.00
03/31/2005,13:36,1088.00,1088.00,1087.50,1087.50,308,976,1284.00
03/31/2005,13:37,1087.75,1087.75,1087.50,1087.75,122,842,964.00
03/31/2005,13:38,1087.50,1087.75,1087.50,1087.75,1189,208,1397.00
03/31/2005,13:39,1087.75,1088.00,1087.75,1087.75,439,177,616.00
03/31/2005,13:40,1088.00,1088.00,1087.75,1087.75,748,197,945.00
03/31/2005,13:41,1087.75,1088.00,1087.75,1087.75,121,480,601.00
03/31/2005,13:42,1087.75,1088.00,1087.75,1087.75,286,228,514.00
03/31/2005,13:43,1087.75,1088.00,1087.75,1087.75,73,42,115.00
03/31/2005,13:44,1088.00,1088.00,1087.75,1088.00,213,23,236.00
03/31/2005,13:45,1088.00,1088.00,1087.75,1088.00,502,1071,1573.00
03/31/2005,13:46,1088.00,1088.75,1087.75,1088.75,3521,541,4062.00
03/31/2005,13:47,1088.75,1089.25,1088.75,1089.00,3267,2215,5482.00
03/31/2005,13:48,1088.75,1089.00,1088.75,1088.75,805,365,1170.00
03/31/2005,13:49,1088.75,1089.25,1088.50,1088.75,597,1139,1736.00
03/31/2005,13:50,1088.50,1088.75,1087.75,1087.75,285,2803,3088.00
03/31/2005,13:51,1087.75,1088.25,1087.00,1087.00,669,3474,4143.00
03/31/2005,13:52,1087.25,1087.50,1086.75,1087.25,1210,1379,2589.00
03/31/2005,13:53,1087.50,1087.50,1087.25,1087.25,69,45,114.00
03/31/2005,13:54,1087.50,1087.50,1087.25,1087.25,326,68,394.00
03/31/2005,13:55,1087.25,1088.00,1087.25,1087.75,1460,714,2174.00
03/31/2005,13:56,1087.50,1087.75,1087.50,1087.75,268,113,381.00
03/31/2005,13:57,1087.50,1088.00,1087.50,1087.75,588,125,713.00
03/31/2005,13:58,1087.50,1087.75,1087.50,1087.75,260,10,270.00
03/31/2005,13:59,1087.75,1087.75,1087.25,1087.75,738,299,1037.00
03/31/2005,14:00,1087.75,1087.75,1087.50,1087.50,197,37,234.00
03/31/2005,14:01,1087.50,1087.75,1087.00,1087.25,342,1068,1410.00
03/31/2005,14:02,1087.25,1087.50,1087.00,1087.50,441,121,562.00
03/31/2005,14:03,1087.25,1088.00,1087.25,1087.75,1055,153,1208.00
03/31/2005,14:04,1088.00,1088.00,1087.50,1087.50,201,398,599.00
03/31/2005,14:05,1087.50,1087.75,1087.00,1087.25,238,1049,1287.00
03/31/2005,14:06,1087.25,1087.25,1087.00,1087.00,264,604,868.00
03/31/2005,14:07,1087.00,1087.50,1087.00,1087.25,562,193,755.00
03/31/2005,14:08,1087.50,1087.50,1086.75,1087.25,262,1099,1361.00
03/31/2005,14:09,1087.00,1087.25,1086.75,1086.75,221,517,738.00
03/31/2005,14:10,1086.75,1087.00,1086.50,1086.75,594,1618,2212.00
03/31/2005,14:11,1086.75,1087.00,1086.50,1086.75,474,78,552.00
03/31/2005,14:12,1086.75,1087.00,1086.75,1087.00,192,93,285.00
03/31/2005,14:13,1086.75,1087.25,1086.75,1087.25,400,221,621.00
03/31/2005,14:14,1087.25,1087.25,1087.00,1087.00,20,28,48.00
03/31/2005,14:15,1087.00,1087.25,1087.00,1087.25,117,41,158.00
03/31/2005,14:16,1087.00,1087.25,1086.50,1086.75,1522,1758,3280.00
03/31/2005,14:17,1086.50,1086.75,1086.50,1086.50,22,401,423.00
03/31/2005,14:18,1086.75,1086.75,1086.50,1086.75,1098,135,1233.00
03/31/2005,14:19,1086.50,1086.75,1086.50,1086.75,380,5,385.00
03/31/2005,14:20,1086.75,1087.25,1086.50,1087.25,1023,36,1059.00
03/31/2005,14:21,1087.00,1087.50,1087.00,1087.50,149,62,211.00
03/31/2005,14:22,1087.50,1087.75,1087.25,1087.50,347,529,876.00
03/31/2005,14:23,1087.25,1088.00,1087.25,1087.75,1090,422,1512.00
03/31/2005,14:24,1087.75,1087.75,1087.50,1087.75,28,63,91.00
03/31/2005,14:25,1087.50,1088.25,1087.50,1088.00,1524,746,2270.00
03/31/2005,14:26,1088.00,1088.00,1087.75,1088.00,329,192,521.00
03/31/2005,14:27,1087.75,1087.75,1087.25,1087.50,69,881,950.00
03/31/2005,14:28,1087.25,1087.50,1087.00,1087.25,64,920,984.00
03/31/2005,14:29,1087.00,1087.25,1087.00,1087.00,18,412,430.00
03/31/2005,14:30,1087.00,1087.25,1086.50,1086.50,51,1662,1713.00
03/31/2005,14:31,1086.75,1087.00,1086.50,1086.75,363,724,1087.00
03/31/2005,14:32,1087.00,1087.00,1086.50,1086.50,66,546,612.00
03/31/2005,14:33,1086.75,1086.75,1086.00,1086.00,799,1753,2552.00
03/31/2005,14:34,1086.00,1086.50,1086.00,1086.00,330,951,1281.00
03/31/2005,14:35,1086.25,1086.25,1085.25,1085.25,223,3725,3948.00
03/31/2005,14:36,1085.25,1085.75,1085.25,1085.75,1185,405,1590.00
03/31/2005,14:37,1085.75,1086.00,1085.50,1085.75,356,336,692.00
03/31/2005,14:38,1085.75,1086.00,1085.75,1085.75,12,698,710.00
03/31/2005,14:39,1085.50,1085.75,1085.00,1085.00,91,2908,2999.00
03/31/2005,14:40,1085.25,1085.50,1085.00,1085.25,1097,1433,2530.00
03/31/2005,14:41,1085.00,1085.75,1085.00,1085.75,1696,1561,3257.00
03/31/2005,14:42,1085.50,1086.25,1085.50,1086.00,1811,815,2626.00
03/31/2005,14:43,1086.00,1086.25,1085.75,1085.75,39,612,651.00
03/31/2005,14:44,1085.75,1086.00,1085.75,1086.00,790,940,1730.00
03/31/2005,14:45,1085.75,1086.00,1085.75,1086.00,500,56,556.00
03/31/2005,14:46,1086.00,1086.00,1085.00,1085.25,680,4786,5466.00
03/31/2005,14:47,1085.00,1085.50,1085.00,1085.00,1032,1094,2126.00
03/31/2005,14:48,1085.00,1085.25,1084.75,1085.00,1105,2263,3368.00
03/31/2005,14:49,1085.00,1085.00,1084.50,1084.75,1117,1951,3068.00
03/31/2005,14:50,1084.75,1085.25,1084.50,1084.75,1080,1389,2469.00
03/31/2005,14:51,1084.75,1085.00,1084.50,1084.75,1064,657,1721.00
03/31/2005,14:52,1084.50,1085.00,1084.50,1085.00,740,587,1327.00
03/31/2005,14:53,1084.75,1085.00,1084.75,1085.00,94,415,509.00
03/31/2005,14:54,1085.00,1085.00,1084.75,1085.00,579,61,640.00
03/31/2005,14:55,1084.75,1085.25,1084.75,1085.25,2676,248,2924.00
03/31/2005,14:56,1085.25,1085.50,1085.00,1085.50,4095,112,4207.00
03/31/2005,14:57,1085.50,1085.75,1084.75,1084.75,886,3230,4116.00
03/31/2005,14:58,1084.75,1085.25,1084.50,1084.75,2976,2683,5659.00
03/31/2005,14:59,1084.75,1085.00,1084.50,1084.75,936,3111,4047.00
03/31/2005,15:00,1084.75,1085.00,1084.00,1084.00,3311,7962,11273.00
03/31/2005,15:01,1084.00,1084.50,1083.75,1084.00,4860,7241,12101.00
03/31/2005,15:02,1084.00,1084.25,1083.75,1084.00,1261,3273,4534.00
03/31/2005,15:03,1084.25,1084.50,1083.25,1083.75,2731,5182,7913.00
03/31/2005,15:04,1083.75,1084.25,1083.50,1084.00,2134,1464,3598.00
03/31/2005,15:05,1084.25,1084.50,1083.75,1084.25,2811,1005,3816.00
03/31/2005,15:06,1084.50,1084.50,1084.25,1084.25,578,512,1090.00
03/31/2005,15:07,1084.25,1084.50,1084.25,1084.50,560,257,817.00
03/31/2005,15:08,1084.50,1084.75,1084.25,1084.75,1729,608,2337.00
03/31/2005,15:09,1084.50,1084.75,1084.50,1084.75,615,281,896.00
03/31/2005,15:10,1084.50,1084.75,1084.50,1084.50,272,1025,1297.00
03/31/2005,15:11,1084.50,1085.00,1084.50,1085.00,3979,918,4897.00
03/31/2005,15:12,1085.00,1085.00,1084.50,1084.75,505,482,987.00
03/31/2005,15:13,1084.75,1084.75,1084.25,1084.50,1022,1145,2167.00
03/31/2005,15:14,1084.50,1084.75,1084.25,1084.50,1055,1120,2175.00
03/31/2005,15:15,1084.75,1085.25,1084.50,1084.75,3519,2162,5681.00
03/31/2005,15:16,1084.75,1085.00,1084.75,1084.75,12,145,157.00
03/31/2005,15:31,1085.00,1085.00,1084.75,1084.75,154,228,382.00
03/31/2005,15:32,1085.00,1085.00,1084.75,1084.75,7,7,14.00
03/31/2005,15:33,1084.75,1084.75,1084.75,1084.75,0,42,42.00
03/31/2005,15:34,1084.75,1085.00,1084.75,1085.00,2,5,7.00
03/31/2005,15:35,1084.75,1084.75,1084.75,1084.75,0,21,21.00
03/31/2005,15:36,1084.75,1085.00,1084.75,1084.75,66,322,388.00
03/31/2005,15:37,1084.75,1084.75,1084.50,1084.75,10,4,14.00
03/31/2005,15:38,1084.75,1084.75,1084.50,1084.50,20,13,33.00
03/31/2005,15:39,1084.50,1084.75,1084.50,1084.50,1,54,55.00
03/31/2005,15:40,1084.50,1084.50,1084.50,1084.50,0,3,3.00
03/31/2005,15:41,1084.75,1084.75,1084.75,1084.75,1,0,1.00
03/31/2005,15:42,1084.75,1084.75,1084.75,1084.75,3,0,3.00
03/31/2005,15:44,1084.50,1084.75,1084.50,1084.75,21,2,23.00
03/31/2005,15:45,1084.50,1084.75,1084.50,1084.75,21,6,27.00
03/31/2005,15:46,1084.75,1084.75,1084.75,1084.75,7,0,7.00
03/31/2005,15:47,1084.75,1084.75,1084.75,1084.75,5,0,5.00
03/31/2005,15:48,1084.75,1084.75,1084.75,1084.75,2,0,2.00
03/31/2005,15:49,1084.50,1084.75,1084.50,1084.75,1,8,9.00
03/31/2005,15:51,1084.75,1084.75,1084.75,1084.75,3,0,3.00
03/31/2005,15:52,1084.75,1084.75,1084.75,1084.75,4,0,4.00
03/31/2005,15:53,1084.75,1084.75,1084.75,1084.75,150,0,150.00
03/31/2005,15:54,1084.75,1084.75,1084.75,1084.75,1,0,1.00
03/31/2005,15:55,1084.75,1084.75,1084.75,1084.75,12,0,12.00
03/31/2005,15:56,1084.75,1084.75,1084.75,1084.75,6,0,6.00
03/31/2005,15:57,1084.75,1084.75,1084.75,1084.75,1,0,1.00
03/31/2005,15:58,1084.75,1084.75,1084.50,1084.50,2,2,4.00
03/31/2005,16:00,1084.50,1084.50,1084.25,1084.25,0,222,222.00
03/31/2005,17:01,1084.50,1084.75,1084.25,1084.75,125,9,134.00
03/31/2005,17:02,1084.50,1084.75,1084.50,1084.75,38,131,169.00
03/31/2005,17:03,1084.75,1084.75,1084.50,1084.50,5,6,11.00
03/31/2005,17:04,1084.50,1084.75,1084.50,1084.75,8,2,10.00
03/31/2005,17:05,1084.50,1084.50,1084.50,1084.50,0,7,7.00
03/31/2005,17:08,1084.50,1084.50,1084.50,1084.50,0,1,1.00
03/31/2005,17:10,1084.75,1084.75,1084.75,1084.75,23,0,23.00
03/31/2005,17:11,1084.75,1084.75,1084.75,1084.75,10,0,10.00
03/31/2005,17:12,1084.75,1084.75,1084.75,1084.75,1,0,1.00
03/31/2005,17:14,1084.75,1084.75,1084.50,1084.50,11,1,12.00
03/31/2005,17:15,1084.75,1084.75,1084.75,1084.75,2,0,2.00
03/31/2005,17:16,1084.75,1084.75,1084.75,1084.75,4,0,4.00
03/31/2005,17:17,1084.75,1084.75,1084.75,1084.75,22,0,22.00
03/31/2005,17:18,1084.75,1084.75,1084.75,1084.75,4,0,4.00
03/31/2005,17:20,1084.50,1084.50,1084.50,1084.50,0,1,1.00
03/31/2005,17:21,1084.50,1084.50,1084.50,1084.50,0,2,2.00
03/31/2005,17:22,1084.50,1084.50,1084.50,1084.50,0,1,1.00
03/31/2005,17:28,1084.75,1084.75,1084.75,1084.75,3,0,3.00
03/31/2005,17:29,1084.75,1084.75,1084.75,1084.75,46,0,46.00
03/31/2005,17:34,1085.00,1085.00,1085.00,1085.00,13,0,13.00
03/31/2005,17:38,1085.00,1085.00,1085.00,1085.00,35,0,35.00
03/31/2005,17:39,1085.00,1085.00,1085.00,1085.00,10,0,10.00
03/31/2005,17:40,1085.00,1085.00,1085.00,1085.00,1,0,1.00
03/31/2005,17:41,1085.00,1085.00,1085.00,1085.00,32,0,32.00
03/31/2005,17:42,1085.00,1085.00,1085.00,1085.00,10,0,10.00
03/31/2005,17:43,1085.00,1085.00,1085.00,1085.00,1,0,1.00
03/31/2005,17:46,1085.00,1085.00,1085.00,1085.00,1,0,1.00
03/31/2005,17:50,1085.00,1085.00,1085.00,1085.00,2,0,2.00
03/31/2005,17:52,1084.75,1085.00,1084.75,1085.00,1,1,2.00
03/31/2005,17:53,1084.75,1084.75,1084.75,1084.75,0,35,35.00
03/31/2005,17:54,1085.00,1085.00,1084.75,1084.75,1,74,75.00
03/31/2005,17:55,1084.75,1084.75,1084.75,1084.75,0,22,22.00
03/31/2005,17:57,1084.50,1084.50,1084.50,1084.50,0,76,76.00
03/31/2005,17:59,1084.50,1084.50,1084.50,1084.50,0,18,18.00
03/31/2005,18:00,1084.50,1084.50,1084.50,1084.50,0,1,1.00
03/31/2005,18:05,1084.50,1084.50,1084.50,1084.50,0,3,3.00
03/31/2005,18:07,1084.75,1084.75,1084.75,1084.75,5,0,5.00
03/31/2005,18:08,1084.75,1084.75,1084.75,1084.75,4,0,4.00
03/31/2005,18:09,1084.75,1084.75,1084.75,1084.75,7,0,7.00
03/31/2005,18:10,1084.75,1084.75,1084.75,1084.75,3,0,3.00
03/31/2005,18:15,1084.75,1084.75,1084.75,1084.75,20,0,20.00
03/31/2005,18:21,1084.75,1084.75,1084.75,1084.75,5,0,5.00
03/31/2005,18:22,1084.75,1084.75,1084.75,1084.75,20,0,20.00
03/31/2005,18:27,1084.75,1084.75,1084.75,1084.75,25,0,25.00
03/31/2005,18:29,1084.75,1084.75,1084.75,1084.75,3,0,3.00
03/31/2005,18:30,1084.75,1084.75,1084.75,1084.75,2,0,2.00
03/31/2005,18:32,1084.75,1084.75,1084.75,1084.75,1,0,1.00
03/31/2005,18:34,1084.75,1084.75,1084.75,1084.75,4,0,4.00
03/31/2005,18:35,1084.75,1084.75,1084.75,1084.75,1,0,1.00
03/31/2005,18:36,1085.00,1085.00,1085.00,1085.00,85,0,85.00
03/31/2005,18:39,1085.00,1085.00,1085.00,1085.00,1,0,1.00
03/31/2005,18:40,1085.00,1085.00,1085.00,1085.00,6,0,6.00
03/31/2005,18:43,1085.00,1085.00,1085.00,1085.00,2,0,2.00
03/31/2005,18:46,1085.00,1085.00,1085.00,1085.00,3,0,3.00
03/31/2005,18:47,1085.00,1085.25,1085.00,1085.25,23,0,23.00
03/31/2005,18:49,1085.25,1085.25,1085.25,1085.25,83,0,83.00
03/31/2005,18:50,1085.25,1085.25,1085.25,1085.25,13,0,13.00
03/31/2005,18:51,1085.25,1085.25,1085.25,1085.25,10,0,10.00
03/31/2005,18:52,1085.25,1085.50,1085.25,1085.25,107,1,108.00
03/31/2005,18:53,1085.25,1085.25,1085.25,1085.25,0,1,1.00
03/31/2005,18:58,1085.50,1085.50,1085.50,1085.50,156,0,156.00
03/31/2005,18:59,1085.75,1085.75,1085.75,1085.75,2,0,2.00
03/31/2005,19:00,1085.75,1085.75,1085.50,1085.50,5,1,6.00
03/31/2005,19:01,1085.50,1085.75,1085.50,1085.75,6,2,8.00
03/31/2005,19:02,1085.75,1085.75,1085.75,1085.75,3,0,3.00
03/31/2005,19:06,1085.75,1085.75,1085.50,1085.50,5,1,6.00
03/31/2005,19:07,1085.75,1085.75,1085.50,1085.50,2,9,11.00
03/31/2005,19:14,1085.50,1085.50,1085.50,1085.50,0,2,2.00
03/31/2005,19:17,1085.50,1085.50,1085.50,1085.50,0,3,3.00
03/31/2005,19:18,1085.50,1085.50,1085.50,1085.50,0,57,57.00
03/31/2005,19:19,1085.50,1085.50,1085.50,1085.50,0,9,9.00
03/31/2005,19:20,1085.50,1085.50,1085.50,1085.50,0,1,1.00
03/31/2005,19:22,1085.50,1085.50,1085.25,1085.25,0,3,3.00
03/31/2005,19:24,1085.25,1085.25,1085.25,1085.25,0,60,60.00
03/31/2005,19:25,1085.25,1085.50,1085.25,1085.50,2,1,3.00
03/31/2005,19:26,1085.25,1085.25,1085.25,1085.25,0,1,1.00
03/31/2005,19:27,1085.50,1085.50,1085.50,1085.50,6,0,6.00
03/31/2005,19:28,1085.50,1085.50,1085.50,1085.50,6,0,6.00
03/31/2005,19:29,1085.50,1085.50,1085.50,1085.50,34,0,34.00
03/31/2005,19:30,1085.50,1085.50,1085.50,1085.50,13,0,13.00
03/31/2005,19:32,1085.50,1085.50,1085.50,1085.50,13,0,13.00
03/31/2005,19:34,1085.50,1085.50,1085.50,1085.50,1,0,1.00
03/31/2005,19:37,1085.25,1085.50,1085.25,1085.50,5,1,6.00
03/31/2005,19:39,1085.75,1085.75,1085.75,1085.75,3,0,3.00
03/31/2005,19:40,1085.50,1085.50,1085.25,1085.50,1,6,7.00
03/31/2005,19:41,1085.50,1085.50,1085.50,1085.50,10,0,10.00
03/31/2005,19:45,1085.50,1085.50,1085.50,1085.50,1,0,1.00
03/31/2005,19:47,1085.50,1085.50,1085.50,1085.50,2,0,2.00
03/31/2005,19:51,1085.50,1085.50,1085.50,1085.50,1,0,1.00
03/31/2005,19:53,1085.50,1085.50,1085.50,1085.50,5,0,5.00
03/31/2005,19:54,1085.50,1085.50,1085.50,1085.50,1,0,1.00
03/31/2005,19:55,1085.50,1085.50,1085.50,1085.50,5,0,5.00
03/31/2005,19:58,1085.25,1085.50,1085.25,1085.25,1,14,15.00
03/31/2005,19:59,1085.25,1085.25,1085.25,1085.25,0,67,67.00
03/31/2005,20:00,1085.25,1085.25,1085.25,1085.25,0,11,11.00
03/31/2005,20:01,1085.25,1085.25,1085.25,1085.25,0,10,10.00
03/31/2005,20:02,1085.25,1085.25,1085.25,1085.25,0,22,22.00
03/31/2005,20:03,1085.25,1085.25,1085.25,1085.25,0,15,15.00
03/31/2005,20:07,1085.25,1085.25,1085.25,1085.25,0,4,4.00
03/31/2005,20:08,1085.00,1085.00,1085.00,1085.00,0,1,1.00
03/31/2005,20:09,1085.25,1085.25,1085.25,1085.25,15,0,15.00
03/31/2005,20:15,1085.25,1085.25,1085.25,1085.25,7,0,7.00
03/31/2005,20:16,1085.25,1085.25,1085.25,1085.25,4,0,4.00
03/31/2005,20:17,1085.25,1085.25,1085.25,1085.25,1,0,1.00
03/31/2005,20:18,1085.25,1085.25,1085.25,1085.25,3,0,3.00
03/31/2005,20:23,1085.25,1085.25,1085.25,1085.25,4,0,4.00
03/31/2005,20:24,1085.25,1085.25,1085.25,1085.25,5,0,5.00
03/31/2005,20:26,1085.25,1085.25,1085.25,1085.25,2,0,2.00
03/31/2005,20:27,1085.25,1085.25,1085.00,1085.00,22,18,40.00
03/31/2005,20:28,1085.25,1085.25,1085.25,1085.25,7,0,7.00
03/31/2005,20:31,1085.25,1085.25,1085.25,1085.25,3,0,3.00
03/31/2005,20:36,1085.25,1085.25,1085.00,1085.00,2,14,16.00
03/31/2005,20:37,1085.00,1085.00,1085.00,1085.00,0,1,1.00
03/31/2005,20:38,1085.00,1085.00,1085.00,1085.00,0,2,2.00
03/31/2005,20:39,1085.00,1085.00,1085.00,1085.00,0,10,10.00
03/31/2005,20:40,1085.00,1085.00,1085.00,1085.00,0,2,2.00
03/31/2005,20:43,1084.75,1085.00,1084.75,1085.00,5,15,20.00
03/31/2005,20:44,1084.75,1084.75,1084.75,1084.75,0,5,5.00
03/31/2005,20:45,1085.00,1085.00,1084.75,1084.75,7,12,19.00
03/31/2005,20:46,1084.75,1084.75,1084.75,1084.75,0,20,20.00
03/31/2005,20:47,1084.75,1084.75,1084.75,1084.75,0,11,11.00
03/31/2005,20:50,1084.75,1084.75,1084.75,1084.75,0,2,2.00
03/31/2005,20:51,1085.00,1085.00,1084.75,1084.75,60,10,70.00
03/31/2005,20:52,1084.75,1084.75,1084.75,1084.75,0,5,5.00
03/31/2005,20:58,1084.75,1084.75,1084.75,1084.75,0,20,20.00
03/31/2005,20:59,1084.75,1084.75,1084.75,1084.75,0,9,9.00
03/31/2005,21:00,1084.75,1084.75,1084.75,1084.75,0,1,1.00
03/31/2005,21:06,1085.00,1085.00,1084.75,1084.75,2,2,4.00
03/31/2005,21:09,1085.00,1085.00,1085.00,1085.00,1,0,1.00
03/31/2005,21:12,1085.00,1085.00,1084.75,1084.75,2,1,3.00
03/31/2005,21:13,1085.00,1085.00,1085.00,1085.00,4,0,4.00
03/31/2005,21:16,1084.75,1084.75,1084.75,1084.75,0,1,1.00
03/31/2005,21:19,1085.00,1085.00,1085.00,1085.00,1,0,1.00
03/31/2005,21:22,1084.75,1084.75,1084.75,1084.75,0,1,1.00
03/31/2005,21:23,1085.00,1085.00,1085.00,1085.00,19,0,19.00
03/31/2005,21:24,1085.00,1085.00,1085.00,1085.00,2,0,2.00
03/31/2005,21:26,1085.00,1085.00,1085.00,1085.00,1,0,1.00
03/31/2005,21:30,1084.75,1084.75,1084.75,1084.75,0,1,1.00
03/31/2005,21:31,1084.75,1084.75,1084.75,1084.75,0,34,34.00
03/31/2005,21:32,1084.75,1084.75,1084.75,1084.75,0,1,1.00
03/31/2005,21:33,1084.75,1084.75,1084.75,1084.75,0,1,1.00
03/31/2005,21:34,1084.50,1084.50,1084.50,1084.50,0,2,2.00
03/31/2005,21:36,1084.50,1084.50,1084.50,1084.50,0,1,1.00
03/31/2005,21:37,1084.75,1084.75,1084.75,1084.75,3,0,3.00
03/31/2005,21:38,1084.75,1084.75,1084.75,1084.75,19,0,19.00
03/31/2005,21:42,1084.75,1084.75,1084.75,1084.75,1,0,1.00
03/31/2005,21:44,1084.75,1084.75,1084.75,1084.75,2,0,2.00
03/31/2005,21:45,1084.75,1084.75,1084.75,1084.75,1,0,1.00
03/31/2005,21:47,1084.75,1084.75,1084.75,1084.75,18,0,18.00
03/31/2005,21:50,1084.75,1084.75,1084.75,1084.75,1,0,1.00
03/31/2005,21:54,1084.75,1084.75,1084.75,1084.75,3,0,3.00
03/31/2005,21:56,1085.00,1085.00,1085.00,1085.00,1,0,1.00
03/31/2005,21:57,1085.00,1085.00,1085.00,1085.00,30,0,30.00
03/31/2005,21:58,1085.00,1085.00,1085.00,1085.00,3,0,3.00
03/31/2005,22:09,1085.00,1085.00,1085.00,1085.00,1,0,1.00
03/31/2005,22:10,1085.25,1085.25,1085.00,1085.00,41,5,46.00
03/31/2005,22:11,1085.25,1085.25,1085.25,1085.25,20,0,20.00
03/31/2005,22:12,1085.25,1085.50,1085.25,1085.25,25,1,26.00
03/31/2005,22:14,1085.00,1085.00,1085.00,1085.00,0,2,2.00
03/31/2005,22:15,1085.25,1085.25,1085.00,1085.25,5,2,7.00
03/31/2005,22:16,1085.25,1085.50,1085.25,1085.50,27,0,27.00
03/31/2005,22:17,1085.50,1085.50,1085.50,1085.50,30,0,30.00
03/31/2005,22:18,1085.25,1085.25,1085.25,1085.25,0,1,1.00
03/31/2005,22:21,1085.50,1085.50,1085.50,1085.50,3,0,3.00
03/31/2005,22:23,1085.50,1085.50,1085.50,1085.50,1,0,1.00
03/31/2005,22:25,1085.50,1085.50,1085.50,1085.50,10,0,10.00
03/31/2005,22:28,1085.50,1085.50,1085.50,1085.50,14,0,14.00
03/31/2005,22:29,1085.50,1085.50,1085.25,1085.25,1,10,11.00
03/31/2005,22:42,1085.50,1085.50,1085.50,1085.50,1,0,1.00
03/31/2005,22:44,1085.25,1085.25,1085.25,1085.25,0,1,1.00
03/31/2005,22:47,1085.25,1085.25,1085.25,1085.25,0,20,20.00
03/31/2005,22:59,1085.50,1085.50,1085.50,1085.50,2,0,2.00
03/31/2005,23:03,1085.50,1085.50,1085.50,1085.50,5,0,5.00
03/31/2005,23:09,1085.50,1085.50,1085.50,1085.50,5,0,5.00
03/31/2005,23:11,1085.50,1085.50,1085.50,1085.50,2,0,2.00
03/31/2005,23:14,1085.50,1085.50,1085.50,1085.50,1,0,1.00
03/31/2005,23:20,1085.50,1085.50,1085.50,1085.50,5,0,5.00
03/31/2005,23:22,1085.50,1085.50,1085.50,1085.50,1,0,1.00
03/31/2005,23:25,1085.50,1085.50,1085.50,1085.50,1,0,1.00
03/31/2005,23:26,1085.50,1085.50,1085.50,1085.50,1,0,1.00
03/31/2005,23:29,1085.50,1085.50,1085.50,1085.50,1,0,1.00
03/31/2005,23:30,1085.50,1085.50,1085.50,1085.50,5,0,5.00
03/31/2005,23:31,1085.50,1085.50,1085.50,1085.50,3,0,3.00
03/31/2005,23:32,1085.25,1085.25,1085.25,1085.25,0,1,1.00
03/31/2005,23:38,1085.50,1085.50,1085.50,1085.50,7,0,7.00
03/31/2005,23:39,1085.50,1085.50,1085.50,1085.50,2,0,2.00
03/31/2005,23:40,1085.50,1085.50,1085.50,1085.50,35,0,35.00
03/31/2005,23:44,1085.75,1085.75,1085.75,1085.75,29,0,29.00
03/31/2005,23:46,1085.75,1085.75,1085.75,1085.75,33,0,33.00
03/31/2005,23:48,1085.75,1085.75,1085.75,1085.75,20,0,20.00
03/31/2005,23:49,1085.75,1085.75,1085.75,1085.75,35,0,35.00
03/31/2005,23:50,1086.00,1086.00,1086.00,1086.00,36,0,36.00
03/31/2005,23:51,1086.00,1086.00,1086.00,1086.00,72,0,72.00
03/31/2005,23:52,1086.00,1086.00,1086.00,1086.00,37,0,37.00
03/31/2005,23:58,1085.75,1085.75,1085.75,1085.75,0,4,4.00
03/31/2005,23:59,1086.00,1086.00,1086.00,1086.00,10,0,10.00
04/01/2005,00:00,1085.75,1085.75,1085.75,1085.75,0,1,1.00
04/01/2005,00:03,1085.75,1085.75,1085.75,1085.75,0,2,2.00
04/01/2005,00:04,1085.75,1085.75,1085.75,1085.75,0,2,2.00
04/01/2005,00:06,1086.00,1086.00,1086.00,1086.00,4,0,4.00
04/01/2005,00:07,1085.75,1085.75,1085.75,1085.75,0,17,17.00
04/01/2005,00:09,1085.75,1085.75,1085.75,1085.75,0,2,2.00
04/01/2005,00:12,1085.75,1085.75,1085.75,1085.75,0,5,5.00
04/01/2005,00:13,1085.75,1085.75,1085.75,1085.75,0,1,1.00
04/01/2005,00:14,1085.75,1085.75,1085.75,1085.75,0,18,18.00
04/01/2005,00:15,1085.75,1085.75,1085.75,1085.75,0,2,2.00
04/01/2005,00:16,1085.75,1085.75,1085.50,1085.50,0,6,6.00
04/01/2005,00:17,1085.75,1085.75,1085.75,1085.75,1,0,1.00
04/01/2005,00:18,1085.50,1085.75,1085.50,1085.75,2,5,7.00
04/01/2005,00:19,1085.50,1085.50,1085.50,1085.50,0,1,1.00
04/01/2005,00:24,1085.75,1085.75,1085.50,1085.50,20,1,21.00
04/01/2005,00:25,1086.00,1086.00,1086.00,1086.00,1,0,1.00
04/01/2005,00:26,1085.75,1085.75,1085.75,1085.75,0,7,7.00
04/01/2005,00:27,1085.75,1085.75,1085.75,1085.75,0,22,22.00
04/01/2005,00:28,1086.00,1086.00,1086.00,1086.00,100,0,100.00
04/01/2005,00:29,1086.00,1086.25,1086.00,1086.00,405,237,642.00
04/01/2005,00:30,1086.00,1086.00,1086.00,1086.00,0,15,15.00
04/01/2005,00:32,1086.00,1086.00,1086.00,1086.00,0,12,12.00
04/01/2005,00:33,1086.00,1086.00,1086.00,1086.00,0,3,3.00
04/01/2005,00:36,1086.00,1086.00,1086.00,1086.00,0,1,1.00
04/01/2005,00:39,1086.25,1086.25,1086.25,1086.25,1,0,1.00
04/01/2005,00:40,1086.25,1086.25,1086.00,1086.00,8,11,19.00
04/01/2005,00:42,1086.00,1086.00,1086.00,1086.00,0,26,26.00
04/01/2005,00:43,1086.00,1086.00,1086.00,1086.00,0,40,40.00
04/01/2005,00:44,1086.00,1086.00,1086.00,1086.00,0,1,1.00
04/01/2005,00:45,1085.75,1085.75,1085.75,1085.75,0,1,1.00
04/01/2005,00:46,1086.00,1086.00,1086.00,1086.00,17,0,17.00
04/01/2005,00:50,1086.00,1086.00,1086.00,1086.00,5,0,5.00
04/01/2005,00:53,1086.00,1086.00,1086.00,1086.00,17,0,17.00
04/01/2005,00:54,1086.00,1086.00,1086.00,1086.00,8,0,8.00
04/01/2005,00:55,1086.00,1086.00,1086.00,1086.00,4,0,4.00
04/01/2005,00:56,1086.00,1086.00,1086.00,1086.00,30,0,30.00
04/01/2005,01:00,1086.00,1086.25,1086.00,1086.25,10,0,10.00
04/01/2005,01:01,1086.25,1086.75,1086.25,1086.75,797,0,797.00
04/01/2005,01:02,1086.75,1087.25,1086.75,1087.00,290,1,291.00
04/01/2005,01:03,1087.00,1087.25,1087.00,1087.00,131,6,137.00
04/01/2005,01:04,1087.00,1087.75,1087.00,1087.50,435,110,545.00
04/01/2005,01:05,1087.50,1087.75,1087.50,1087.50,7,160,167.00
04/01/2005,01:06,1087.50,1087.50,1087.50,1087.50,0,232,232.00
04/01/2005,01:07,1087.50,1087.50,1087.50,1087.50,0,172,172.00
04/01/2005,01:08,1087.50,1087.50,1087.50,1087.50,0,81,81.00
04/01/2005,01:09,1087.50,1087.50,1087.50,1087.50,0,7,7.00
04/01/2005,01:10,1087.50,1087.75,1087.50,1087.75,17,2,19.00
04/01/2005,01:11,1087.75,1087.75,1087.50,1087.50,34,87,121.00
04/01/2005,01:12,1087.25,1087.50,1087.25,1087.50,30,3,33.00
04/01/2005,01:13,1087.50,1088.00,1087.50,1088.00,149,0,149.00
04/01/2005,01:14,1087.75,1087.75,1087.25,1087.25,0,98,98.00
04/01/2005,01:15,1087.50,1087.75,1087.50,1087.50,13,38,51.00
04/01/2005,01:16,1087.50,1087.50,1087.25,1087.50,1,52,53.00
04/01/2005,01:17,1087.50,1087.50,1087.25,1087.50,40,5,45.00
04/01/2005,01:18,1087.75,1087.75,1087.75,1087.75,23,0,23.00
04/01/2005,01:19,1087.50,1087.50,1087.50,1087.50,0,17,17.00
04/01/2005,01:20,1087.50,1087.50,1087.50,1087.50,0,25,25.00
04/01/2005,01:21,1087.50,1087.50,1087.50,1087.50,0,2,2.00
04/01/2005,01:22,1087.50,1087.50,1087.50,1087.50,0,2,2.00
04/01/2005,01:23,1087.50,1087.50,1087.50,1087.50,0,97,97.00
04/01/2005,01:24,1087.50,1087.50,1087.50,1087.50,0,9,9.00
04/01/2005,01:25,1087.75,1087.75,1087.75,1087.75,52,0,52.00
04/01/2005,01:26,1087.50,1087.50,1087.50,1087.50,0,49,49.00
04/01/2005,01:27,1087.75,1087.75,1087.75,1087.75,11,0,11.00
04/01/2005,01:28,1087.50,1087.75,1087.50,1087.75,30,3,33.00
04/01/2005,01:29,1087.75,1087.75,1087.75,1087.75,30,0,30.00
04/01/2005,01:30,1087.75,1088.00,1087.75,1088.00,225,0,225.00
04/01/2005,01:31,1088.00,1088.00,1087.75,1087.75,22,36,58.00
04/01/2005,01:32,1087.75,1088.00,1087.75,1088.00,1,1,2.00
04/01/2005,01:33,1087.75,1088.00,1087.75,1088.00,15,18,33.00
04/01/2005,01:34,1088.00,1088.00,1087.75,1087.75,7,2,9.00
04/01/2005,01:35,1087.75,1088.00,1087.75,1088.00,27,5,32.00
04/01/2005,01:36,1088.00,1088.25,1088.00,1088.00,20,51,71.00
04/01/2005,01:37,1088.00,1088.00,1088.00,1088.00,0,1,1.00
04/01/2005,01:38,1088.00,1088.00,1088.00,1088.00,0,24,24.00
04/01/2005,01:39,1088.00,1088.25,1088.00,1088.25,23,115,138.00
04/01/2005,01:40,1088.25,1088.25,1088.00,1088.00,1,3,4.00
04/01/2005,01:41,1088.00,1088.25,1088.00,1088.00,1,40,41.00
04/01/2005,01:42,1088.00,1088.25,1088.00,1088.25,3,3,6.00
04/01/2005,01:43,1088.00,1088.00,1088.00,1088.00,0,14,14.00
04/01/2005,01:46,1087.75,1087.75,1087.75,1087.75,0,123,123.00
04/01/2005,01:47,1087.75,1087.75,1087.50,1087.75,11,12,23.00
04/01/2005,01:48,1087.75,1087.75,1087.75,1087.75,1,0,1.00
04/01/2005,01:49,1087.75,1087.75,1087.75,1087.75,3,0,3.00
04/01/2005,01:50,1087.50,1087.75,1087.50,1087.50,5,120,125.00
04/01/2005,01:51,1087.50,1087.50,1087.50,1087.50,0,31,31.00
04/01/2005,01:52,1087.50,1087.50,1087.50,1087.50,0,65,65.00
04/01/2005,01:53,1087.75,1087.75,1087.50,1087.50,87,105,192.00
04/01/2005,01:54,1087.50,1087.50,1087.50,1087.50,0,20,20.00
04/01/2005,01:55,1087.50,1087.50,1087.50,1087.50,0,14,14.00
04/01/2005,01:56,1087.50,1087.50,1087.50,1087.50,0,13,13.00
04/01/2005,01:57,1087.50,1087.50,1087.50,1087.50,0,5,5.00
04/01/2005,01:58,1087.50,1087.75,1087.50,1087.75,1,88,89.00
04/01/2005,01:59,1087.75,1087.75,1087.75,1087.75,25,0,25.00
04/01/2005,02:04,1087.50,1087.50,1087.50,1087.50,0,15,15.00
04/01/2005,02:05,1087.75,1087.75,1087.50,1087.50,25,1,26.00
04/01/2005,02:06,1087.50,1087.50,1087.50,1087.50,0,5,5.00
04/01/2005,02:07,1087.50,1087.50,1087.50,1087.50,0,5,5.00
04/01/2005,02:09,1087.75,1087.75,1087.50,1087.50,12,1,13.00
04/01/2005,02:10,1087.75,1087.75,1087.50,1087.50,1,63,64.00
04/01/2005,02:11,1087.50,1087.50,1087.50,1087.50,0,10,10.00
04/01/2005,02:12,1087.50,1087.50,1087.50,1087.50,0,140,140.00
04/01/2005,02:13,1087.50,1087.50,1087.25,1087.25,0,24,24.00
04/01/2005,02:15,1087.50,1087.50,1087.50,1087.50,2,0,2.00
04/01/2005,02:16,1087.25,1087.25,1087.25,1087.25,0,121,121.00
04/01/2005,02:17,1087.25,1087.25,1087.25,1087.25,0,27,27.00
04/01/2005,02:18,1087.50,1087.50,1087.50,1087.50,7,0,7.00
04/01/2005,02:19,1087.50,1087.50,1087.50,1087.50,7,0,7.00
04/01/2005,02:20,1087.50,1087.50,1087.50,1087.50,7,0,7.00
04/01/2005,02:21,1087.75,1087.75,1087.75,1087.75,52,0,52.00
04/01/2005,02:22,1087.75,1088.00,1087.75,1088.00,13,0,13.00
04/01/2005,02:23,1087.75,1087.75,1087.75,1087.75,0,1,1.00
04/01/2005,02:27,1087.75,1087.75,1087.75,1087.75,0,2,2.00
04/01/2005,02:28,1087.75,1087.75,1087.75,1087.75,0,6,6.00
04/01/2005,02:29,1087.75,1087.75,1087.75,1087.75,0,1,1.00
04/01/2005,02:30,1088.00,1088.00,1088.00,1088.00,137,0,137.00
04/01/2005,02:31,1088.00,1088.00,1088.00,1088.00,19,0,19.00
04/01/2005,02:32,1088.00,1088.00,1088.00,1088.00,42,0,42.00
04/01/2005,02:33,1088.00,1088.00,1088.00,1088.00,16,0,16.00
04/01/2005,02:35,1088.00,1088.00,1088.00,1088.00,2,0,2.00
04/01/2005,02:36,1088.00,1088.25,1088.00,1088.00,12,2,14.00
04/01/2005,02:37,1088.00,1088.00,1088.00,1088.00,0,3,3.00
04/01/2005,02:38,1088.00,1088.00,1088.00,1088.00,0,22,22.00
04/01/2005,02:39,1088.00,1088.00,1088.00,1088.00,0,7,7.00
04/01/2005,02:40,1088.00,1088.00,1088.00,1088.00,0,2,2.00
04/01/2005,02:43,1088.00,1088.00,1088.00,1088.00,0,5,5.00
04/01/2005,02:44,1088.00,1088.00,1087.75,1087.75,0,6,6.00
04/01/2005,02:45,1087.75,1087.75,1087.75,1087.75,0,20,20.00
04/01/2005,02:48,1087.75,1087.75,1087.75,1087.75,0,27,27.00
04/01/2005,02:49,1087.75,1087.75,1087.75,1087.75,0,2,2.00
04/01/2005,02:50,1087.75,1087.75,1087.75,1087.75,0,4,4.00
04/01/2005,02:51,1087.75,1087.75,1087.75,1087.75,0,6,6.00
04/01/2005,02:52,1087.50,1087.75,1087.50,1087.75,10,2,12.00
04/01/2005,02:53,1087.50,1087.50,1087.50,1087.50,0,82,82.00
04/01/2005,02:54,1087.50,1087.50,1087.25,1087.50,2,23,25.00
04/01/2005,02:55,1087.50,1087.50,1087.50,1087.50,15,0,15.00
04/01/2005,02:57,1087.50,1087.50,1087.50,1087.50,4,0,4.00
04/01/2005,03:00,1087.50,1087.50,1087.50,1087.50,56,0,56.00
04/01/2005,03:01,1087.50,1087.50,1087.25,1087.25,1,1,2.00
04/01/2005,03:02,1087.25,1087.50,1087.25,1087.50,1,8,9.00
04/01/2005,03:03,1087.50,1087.50,1087.50,1087.50,52,0,52.00
04/01/2005,03:04,1087.50,1087.75,1087.50,1087.75,2,0,2.00
04/01/2005,03:05,1087.50,1087.50,1087.50,1087.50,0,62,62.00
04/01/2005,03:08,1087.50,1087.50,1087.50,1087.50,0,55,55.00
04/01/2005,03:09,1087.50,1087.50,1087.50,1087.50,0,10,10.00
04/01/2005,03:10,1087.50,1087.50,1087.50,1087.50,0,32,32.00
04/01/2005,03:12,1087.50,1087.50,1087.50,1087.50,0,4,4.00
04/01/2005,03:13,1087.75,1087.75,1087.75,1087.75,5,0,5.00
04/01/2005,03:16,1087.50,1087.50,1087.50,1087.50,0,1,1.00
04/01/2005,03:20,1087.75,1087.75,1087.75,1087.75,3,0,3.00
04/01/2005,03:24,1087.50,1088.00,1087.50,1088.00,134,1,135.00
04/01/2005,03:26,1088.00,1088.00,1088.00,1088.00,2,0,2.00
04/01/2005,03:27,1087.75,1087.75,1087.75,1087.75,0,2,2.00
04/01/2005,03:28,1088.00,1088.00,1088.00,1088.00,7,0,7.00
04/01/2005,03:29,1087.75,1087.75,1087.75,1087.75,0,1,1.00
04/01/2005,03:30,1088.00,1088.00,1088.00,1088.00,3,0,3.00
04/01/2005,03:31,1087.75,1087.75,1087.75,1087.75,0,1,1.00
04/01/2005,03:33,1088.00,1088.00,1088.00,1088.00,60,0,60.00
04/01/2005,03:34,1088.00,1088.00,1088.00,1088.00,58,0,58.00
04/01/2005,03:35,1088.00,1088.00,1087.75,1087.75,10,15,25.00
04/01/2005,03:36,1087.75,1087.75,1087.75,1087.75,0,7,7.00
04/01/2005,03:37,1087.75,1087.75,1087.75,1087.75,0,124,124.00
04/01/2005,03:39,1087.75,1087.75,1087.75,1087.75,0,1,1.00
04/01/2005,03:40,1088.00,1088.00,1088.00,1088.00,20,0,20.00
04/01/2005,03:41,1088.00,1088.00,1088.00,1088.00,5,0,5.00
04/01/2005,03:43,1088.00,1088.00,1088.00,1088.00,5,0,5.00
04/01/2005,03:45,1087.75,1088.00,1087.75,1088.00,10,1,11.00
04/01/2005,03:46,1088.00,1088.00,1088.00,1088.00,2,0,2.00
04/01/2005,03:49,1088.00,1088.00,1088.00,1088.00,7,0,7.00
04/01/2005,03:50,1088.00,1088.00,1088.00,1088.00,1,0,1.00
04/01/2005,03:51,1088.00,1088.00,1088.00,1088.00,18,0,18.00
04/01/2005,03:52,1088.00,1088.00,1088.00,1088.00,7,0,7.00
04/01/2005,03:53,1088.25,1088.25,1088.00,1088.25,6,3,9.00
04/01/2005,03:54,1088.00,1088.25,1088.00,1088.25,2,7,9.00
04/01/2005,03:55,1088.25,1088.25,1088.25,1088.25,3,0,3.00
04/01/2005,03:56,1088.25,1088.25,1088.25,1088.25,198,0,198.00
04/01/2005,03:57,1088.50,1088.50,1088.25,1088.50,35,10,45.00
04/01/2005,03:58,1088.50,1088.50,1088.50,1088.50,2,0,2.00
04/01/2005,04:01,1088.25,1088.25,1088.25,1088.25,0,3,3.00
04/01/2005,04:02,1088.25,1088.25,1088.25,1088.25,0,1,1.00
04/01/2005,04:03,1088.25,1088.50,1088.25,1088.50,60,37,97.00
04/01/2005,04:04,1088.25,1088.50,1088.25,1088.50,11,12,23.00
04/01/2005,04:05,1088.50,1088.75,1088.25,1088.50,48,30,78.00
04/01/2005,04:06,1088.50,1088.75,1088.50,1088.75,4,22,26.00
04/01/2005,04:09,1088.50,1088.75,1088.50,1088.50,60,106,166.00
04/01/2005,04:12,1088.75,1088.75,1088.50,1088.50,1,50,51.00
04/01/2005,04:13,1088.75,1088.75,1088.75,1088.75,88,0,88.00
04/01/2005,04:14,1089.00,1089.00,1089.00,1089.00,92,0,92.00
04/01/2005,04:15,1088.75,1089.00,1088.75,1088.75,1,23,24.00
04/01/2005,04:16,1088.75,1088.75,1088.75,1088.75,0,10,10.00
04/01/2005,04:18,1088.75,1088.75,1088.75,1088.75,0,5,5.00
04/01/2005,04:20,1088.75,1088.75,1088.75,1088.75,0,112,112.00
04/01/2005,04:21,1088.75,1088.75,1088.75,1088.75,0,2,2.00
04/01/2005,04:22,1088.75,1088.75,1088.75,1088.75,0,72,72.00
04/01/2005,04:23,1088.75,1089.25,1088.75,1089.00,57,10,67.00
04/01/2005,04:24,1089.00,1089.25,1089.00,1089.00,50,3,53.00
04/01/2005,04:25,1089.25,1089.25,1089.00,1089.00,2,33,35.00
04/01/2005,04:26,1089.00,1089.00,1089.00,1089.00,0,2,2.00
04/01/2005,04:27,1089.00,1089.00,1089.00,1089.00,0,2,2.00
04/01/2005,04:28,1089.00,1089.00,1089.00,1089.00,0,2,2.00
04/01/2005,04:30,1088.75,1088.75,1088.75,1088.75,0,2,2.00
04/01/2005,04:31,1089.00,1089.00,1089.00,1089.00,10,0,10.00
04/01/2005,04:34,1088.75,1088.75,1088.75,1088.75,0,113,113.00
04/01/2005,04:35,1088.75,1089.00,1088.75,1089.00,80,1,81.00
04/01/2005,04:37,1089.00,1089.25,1089.00,1089.00,65,26,91.00
04/01/2005,04:38,1089.00,1089.00,1089.00,1089.00,0,106,106.00
04/01/2005,04:39,1089.25,1089.25,1089.00,1089.00,5,1,6.00
04/01/2005,04:40,1089.00,1089.00,1089.00,1089.00,0,58,58.00
04/01/2005,04:43,1089.00,1089.00,1089.00,1089.00,0,5,5.00
04/01/2005,04:44,1089.00,1089.25,1089.00,1089.25,3,43,46.00
04/01/2005,04:45,1089.25,1089.25,1089.00,1089.00,3,1,4.00
04/01/2005,04:46,1089.00,1089.00,1089.00,1089.00,0,30,30.00
04/01/2005,04:47,1089.00,1089.00,1089.00,1089.00,0,5,5.00
04/01/2005,04:48,1089.25,1089.25,1089.25,1089.25,20,0,20.00
04/01/2005,04:49,1089.25,1089.50,1089.25,1089.25,84,6,90.00
04/01/2005,04:52,1089.25,1089.50,1089.25,1089.50,3,7,10.00
04/01/2005,04:53,1089.25,1089.25,1089.25,1089.25,0,5,5.00
04/01/2005,04:54,1089.00,1089.25,1089.00,1089.25,23,8,31.00
04/01/2005,04:55,1089.25,1090.00,1089.25,1089.75,343,8,351.00
04/01/2005,04:56,1090.00,1090.00,1089.50,1089.75,147,103,250.00
04/01/2005,04:57,1089.50,1090.00,1089.50,1090.00,186,18,204.00
04/01/2005,04:58,1089.75,1090.00,1089.75,1090.00,3,11,14.00
04/01/2005,04:59,1089.75,1089.75,1089.75,1089.75,0,7,7.00
04/01/2005,05:00,1089.75,1089.75,1089.75,1089.75,0,87,87.00
04/01/2005,05:01,1089.75,1089.75,1089.75,1089.75,0,117,117.00
04/01/2005,05:02,1089.75,1089.75,1089.50,1089.50,0,97,97.00
04/01/2005,05:03,1089.50,1089.75,1089.50,1089.75,26,112,138.00
04/01/2005,05:05,1089.75,1089.75,1089.75,1089.75,107,0,107.00
04/01/2005,05:10,1089.50,1089.50,1089.50,1089.50,0,13,13.00
04/01/2005,05:11,1089.50,1089.75,1089.50,1089.75,1,2,3.00
04/01/2005,05:12,1089.50,1089.50,1089.50,1089.50,0,75,75.00
04/01/2005,05:13,1089.50,1089.50,1089.25,1089.25,0,109,109.00
04/01/2005,05:14,1089.25,1089.50,1089.25,1089.25,2,26,28.00
04/01/2005,05:15,1089.50,1089.50,1089.50,1089.50,3,0,3.00
04/01/2005,05:16,1089.50,1089.50,1089.50,1089.50,4,0,4.00
04/01/2005,05:17,1089.50,1089.50,1089.50,1089.50,4,0,4.00
04/01/2005,05:19,1089.50,1089.50,1089.50,1089.50,20,0,20.00
04/01/2005,05:20,1089.25,1089.25,1089.25,1089.25,0,90,90.00
04/01/2005,05:21,1089.00,1089.00,1089.00,1089.00,0,16,16.00
04/01/2005,05:22,1089.25,1089.25,1089.25,1089.25,1,0,1.00
04/01/2005,05:23,1089.00,1089.00,1089.00,1089.00,0,10,10.00
04/01/2005,05:25,1089.00,1089.00,1089.00,1089.00,0,81,81.00
04/01/2005,05:26,1089.00,1089.00,1089.00,1089.00,0,3,3.00
04/01/2005,05:27,1089.25,1089.25,1089.25,1089.25,3,0,3.00
04/01/2005,05:28,1089.25,1089.75,1089.25,1089.75,112,2,114.00
04/01/2005,05:29,1089.75,1090.00,1089.75,1089.75,178,8,186.00
04/01/2005,05:30,1089.50,1089.75,1089.50,1089.75,7,15,22.00
04/01/2005,05:31,1089.75,1090.25,1089.75,1090.25,265,5,270.00
04/01/2005,05:32,1090.00,1090.00,1089.75,1089.75,0,147,147.00
04/01/2005,05:33,1089.50,1089.75,1089.50,1089.50,4,20,24.00
04/01/2005,05:34,1089.50,1089.50,1089.25,1089.25,0,4,4.00
04/01/2005,05:35,1089.50,1089.50,1089.50,1089.50,11,0,11.00
04/01/2005,05:36,1089.50,1089.50,1089.50,1089.50,27,0,27.00
04/01/2005,05:37,1089.50,1089.50,1089.50,1089.50,3,0,3.00
04/01/2005,05:41,1089.50,1089.50,1089.25,1089.25,17,9,26.00
04/01/2005,05:42,1089.25,1089.25,1089.25,1089.25,0,140,140.00
04/01/2005,05:43,1089.25,1089.50,1089.25,1089.25,2,37,39.00
04/01/2005,05:44,1089.25,1089.25,1089.00,1089.00,0,39,39.00
04/01/2005,05:45,1089.00,1089.00,1089.00,1089.00,0,12,12.00
04/01/2005,05:46,1089.25,1089.25,1089.00,1089.00,6,1,7.00
04/01/2005,05:47,1089.00,1089.00,1089.00,1089.00,0,1,1.00
04/01/2005,05:48,1089.00,1089.00,1089.00,1089.00,0,13,13.00
04/01/2005,05:49,1089.00,1089.00,1089.00,1089.00,0,5,5.00
04/01/2005,05:50,1089.00,1089.00,1089.00,1089.00,0,38,38.00
04/01/2005,05:51,1089.00,1089.00,1089.00,1089.00,0,72,72.00
04/01/2005,05:52,1089.00,1089.00,1089.00,1089.00,0,3,3.00
04/01/2005,05:53,1089.00,1089.25,1089.00,1089.25,4,1,5.00
04/01/2005,05:54,1089.00,1089.00,1089.00,1089.00,0,19,19.00
04/01/2005,05:55,1089.00,1089.00,1088.75,1089.00,17,6,23.00
04/01/2005,05:56,1089.00,1089.00,1089.00,1089.00,14,0,14.00
04/01/2005,05:58,1089.00,1089.00,1089.00,1089.00,22,0,22.00
04/01/2005,05:59,1089.00,1089.00,1089.00,1089.00,9,0,9.00
04/01/2005,06:00,1089.00,1089.00,1089.00,1089.00,31,0,31.00
04/01/2005,06:01,1089.00,1089.00,1089.00,1089.00,59,0,59.00
04/01/2005,06:02,1089.00,1089.00,1089.00,1089.00,11,0,11.00
04/01/2005,06:03,1089.00,1089.00,1089.00,1089.00,2,0,2.00
04/01/2005,06:04,1088.75,1088.75,1088.75,1088.75,0,116,116.00
04/01/2005,06:05,1088.75,1088.75,1088.75,1088.75,0,6,6.00
04/01/2005,06:06,1088.50,1088.75,1088.50,1088.75,14,8,22.00
04/01/2005,06:07,1088.50,1088.75,1088.50,1088.75,3,5,8.00
04/01/2005,06:09,1088.50,1088.75,1088.50,1088.75,15,1,16.00
04/01/2005,06:10,1088.50,1088.75,1088.50,1088.75,57,1,58.00
04/01/2005,06:11,1088.75,1088.75,1088.75,1088.75,55,0,55.00
04/01/2005,06:12,1088.75,1088.75,1088.75,1088.75,22,0,22.00
04/01/2005,06:13,1089.00,1089.00,1089.00,1089.00,40,0,40.00
04/01/2005,06:14,1088.75,1088.75,1088.75,1088.75,0,159,159.00
04/01/2005,06:15,1088.75,1088.75,1088.50,1088.75,11,26,37.00
04/01/2005,06:16,1088.75,1088.75,1088.75,1088.75,1,0,1.00
04/01/2005,06:17,1088.50,1088.50,1088.50,1088.50,0,190,190.00
04/01/2005,06:18,1088.50,1088.50,1088.50,1088.50,0,83,83.00
04/01/2005,06:19,1088.75,1088.75,1088.75,1088.75,5,0,5.00
04/01/2005,06:20,1088.50,1088.75,1088.50,1088.75,55,3,58.00
04/01/2005,06:21,1088.75,1088.75,1088.75,1088.75,11,0,11.00
04/01/2005,06:22,1088.75,1088.75,1088.50,1088.75,27,3,30.00
04/01/2005,06:23,1088.50,1088.75,1088.50,1088.50,18,15,33.00
04/01/2005,06:24,1088.75,1089.00,1088.75,1089.00,113,0,113.00
04/01/2005,06:25,1089.00,1089.00,1088.75,1088.75,3,114,117.00
04/01/2005,06:26,1088.75,1088.75,1088.75,1088.75,0,69,69.00
04/01/2005,06:27,1088.75,1089.00,1088.75,1089.00,1,45,46.00
04/01/2005,06:28,1088.75,1088.75,1088.75,1088.75,0,86,86.00
04/01/2005,06:29,1088.50,1088.50,1088.50,1088.50,0,183,183.00
04/01/2005,06:30,1088.50,1088.50,1088.25,1088.25,0,75,75.00
04/01/2005,06:31,1088.50,1088.75,1088.50,1088.50,291,21,312.00
04/01/2005,06:32,1088.75,1088.75,1088.75,1088.75,25,0,25.00
04/01/2005,06:33,1088.75,1088.75,1088.75,1088.75,44,0,44.00
04/01/2005,06:34,1088.75,1089.00,1088.75,1089.00,129,0,129.00
04/01/2005,06:35,1089.00,1089.25,1088.75,1088.75,7,15,22.00
04/01/2005,06:36,1088.75,1089.00,1088.75,1089.00,28,3,31.00
04/01/2005,06:37,1089.00,1089.25,1089.00,1089.00,59,12,71.00
04/01/2005,06:38,1089.00,1089.00,1089.00,1089.00,0,3,3.00
04/01/2005,06:39,1089.00,1089.00,1089.00,1089.00,0,14,14.00
04/01/2005,06:40,1089.25,1089.50,1089.25,1089.25,181,1,182.00
04/01/2005,06:41,1089.50,1089.50,1089.25,1089.25,138,73,211.00
04/01/2005,06:42,1089.25,1089.25,1089.25,1089.25,0,16,16.00
04/01/2005,06:43,1089.25,1089.25,1089.00,1089.00,0,144,144.00
04/01/2005,06:44,1088.75,1089.00,1088.75,1089.00,4,7,11.00
04/01/2005,06:45,1089.00,1089.00,1088.75,1088.75,6,174,180.00
04/01/2005,06:46,1088.75,1088.75,1088.75,1088.75,0,11,11.00
04/01/2005,06:48,1088.75,1088.75,1088.75,1088.75,0,11,11.00
04/01/2005,06:50,1089.00,1089.00,1089.00,1089.00,50,0,50.00
04/01/2005,06:52,1088.75,1089.00,1088.75,1089.00,104,1,105.00
04/01/2005,06:53,1089.25,1089.25,1089.25,1089.25,2,0,2.00
04/01/2005,06:54,1089.25,1089.25,1089.00,1089.25,3,21,24.00
04/01/2005,06:55,1089.25,1089.25,1089.00,1089.00,16,183,199.00
04/01/2005,06:56,1089.00,1089.00,1089.00,1089.00,0,13,13.00
04/01/2005,06:57,1089.00,1089.00,1089.00,1089.00,0,3,3.00
04/01/2005,06:58,1089.00,1089.00,1089.00,1089.00,0,3,3.00
04/01/2005,06:59,1089.00,1089.00,1089.00,1089.00,0,49,49.00
04/01/2005,07:00,1088.75,1088.75,1088.75,1088.75,0,2,2.00
04/01/2005,07:01,1089.00,1089.00,1088.75,1088.75,1,2,3.00
04/01/2005,07:02,1088.75,1089.25,1088.75,1089.00,126,13,139.00
04/01/2005,07:03,1089.00,1089.50,1089.00,1089.25,386,109,495.00
04/01/2005,07:04,1089.00,1089.25,1089.00,1089.00,101,209,310.00
04/01/2005,07:05,1089.00,1089.25,1089.00,1089.00,10,290,300.00
04/01/2005,07:06,1089.00,1089.25,1089.00,1089.25,68,64,132.00
04/01/2005,07:07,1089.25,1089.25,1089.00,1089.25,152,11,163.00
04/01/2005,07:08,1089.25,1089.50,1089.00,1089.50,372,181,553.00
04/01/2005,07:09,1089.50,1089.50,1089.00,1089.00,4,173,177.00
04/01/2005,07:10,1089.25,1089.25,1089.00,1089.00,9,1,10.00
04/01/2005,07:11,1089.00,1089.25,1089.00,1089.25,11,3,14.00
04/01/2005,07:12,1089.00,1089.25,1089.00,1089.00,18,16,34.00
04/01/2005,07:13,1089.00,1089.00,1088.75,1089.00,11,397,408.00
04/01/2005,07:14,1088.75,1088.75,1088.50,1088.75,103,61,164.00
04/01/2005,07:15,1088.75,1089.00,1088.50,1088.75,147,35,182.00
04/01/2005,07:16,1089.00,1089.25,1089.00,1089.00,247,1,248.00
04/01/2005,07:17,1089.25,1089.25,1089.00,1089.00,57,15,72.00
04/01/2005,07:18,1089.00,1089.25,1089.00,1089.25,145,6,151.00
04/01/2005,07:19,1089.25,1089.50,1089.25,1089.50,10,11,21.00
04/01/2005,07:20,1089.25,1089.50,1089.25,1089.25,47,38,85.00
04/01/2005,07:21,1089.25,1089.75,1089.25,1089.50,357,30,387.00
04/01/2005,07:22,1089.50,1090.00,1089.25,1090.00,709,92,801.00
04/01/2005,07:23,1090.00,1090.00,1089.50,1089.75,411,269,680.00
04/01/2005,07:24,1089.75,1090.00,1089.50,1089.75,356,216,572.00
04/01/2005,07:25,1089.75,1089.75,1089.50,1089.75,217,67,284.00
04/01/2005,07:26,1089.75,1090.25,1089.75,1090.25,344,14,358.00
04/01/2005,07:27,1090.00,1090.00,1089.75,1089.75,31,285,316.00
04/01/2005,07:28,1090.00,1090.50,1090.00,1090.25,487,192,679.00
04/01/2005,07:29,1090.25,1090.25,1089.25,1090.00,385,526,911.00
04/01/2005,07:30,1089.75,1090.00,1088.50,1089.25,137,369,506.00
04/01/2005,07:31,1089.25,1090.75,1085.25,1090.25,5086,5855,10941.00
04/01/2005,07:32,1090.25,1093.00,1090.25,1091.25,4363,3227,7590.00
04/01/2005,07:33,1091.25,1091.50,1090.25,1090.25,823,1544,2367.00
04/01/2005,07:34,1090.50,1090.50,1089.75,1090.25,904,798,1702.00
04/01/2005,07:35,1090.00,1091.00,1090.00,1091.00,896,336,1232.00
04/01/2005,07:36,1091.00,1091.00,1090.00,1090.00,328,614,942.00
04/01/2005,07:37,1090.00,1090.25,1089.25,1089.50,551,1450,2001.00
04/01/2005,07:38,1089.50,1089.75,1089.25,1089.25,601,1984,2585.00
04/01/2005,07:39,1089.25,1090.25,1089.00,1089.75,840,1238,2078.00
04/01/2005,07:40,1089.75,1090.00,1089.75,1089.75,257,14,271.00
04/01/2005,07:41,1089.75,1090.50,1089.75,1090.25,572,412,984.00
04/01/2005,07:42,1090.25,1090.25,1090.00,1090.00,1017,179,1196.00
04/01/2005,07:43,1090.00,1090.75,1090.00,1090.50,408,187,595.00
04/01/2005,07:44,1090.50,1090.50,1090.25,1090.25,180,53,233.00
04/01/2005,07:45,1090.25,1090.50,1090.25,1090.50,6,239,245.00
04/01/2005,07:46,1090.50,1090.75,1090.50,1090.75,149,3,152.00
04/01/2005,07:47,1090.50,1091.00,1090.50,1090.75,233,340,573.00
04/01/2005,07:48,1090.75,1091.25,1090.75,1091.25,913,147,1060.00
04/01/2005,07:49,1091.25,1091.75,1091.25,1091.50,337,426,763.00
04/01/2005,07:50,1091.50,1091.75,1091.00,1091.75,913,939,1852.00
04/01/2005,07:51,1091.75,1092.00,1091.75,1091.75,60,64,124.00
04/01/2005,07:52,1091.75,1092.50,1091.75,1092.50,946,39,985.00
04/01/2005,07:53,1092.50,1092.75,1092.25,1092.50,973,474,1447.00
04/01/2005,07:54,1092.50,1093.00,1092.50,1092.50,482,697,1179.00
04/01/2005,07:55,1092.50,1092.75,1092.00,1092.50,395,479,874.00
04/01/2005,07:56,1092.50,1092.75,1092.50,1092.50,19,153,172.00
04/01/2005,07:57,1092.50,1093.00,1092.50,1092.75,817,291,1108.00
04/01/2005,07:58,1092.75,1093.00,1092.50,1092.75,585,200,785.00
04/01/2005,07:59,1092.50,1092.75,1091.50,1091.75,212,1486,1698.00
04/01/2005,08:00,1091.75,1091.75,1091.50,1091.75,154,158,312.00
04/01/2005,08:01,1091.75,1092.25,1091.75,1092.00,330,91,421.00
04/01/2005,08:02,1092.00,1092.25,1091.75,1092.00,132,14,146.00
04/01/2005,08:03,1092.25,1092.50,1091.75,1092.00,622,881,1503.00
04/01/2005,08:04,1092.00,1092.00,1091.50,1091.75,67,256,323.00
04/01/2005,08:05,1092.00,1092.00,1091.75,1092.00,69,9,78.00
04/01/2005,08:06,1091.75,1092.00,1091.50,1091.50,58,281,339.00
04/01/2005,08:07,1091.50,1092.00,1091.50,1091.75,170,141,311.00
04/01/2005,08:08,1091.75,1092.25,1091.75,1092.00,621,158,779.00
04/01/2005,08:09,1092.25,1092.25,1092.00,1092.00,11,40,51.00
04/01/2005,08:10,1092.00,1092.00,1091.75,1092.00,23,127,150.00
04/01/2005,08:11,1092.00,1092.00,1091.75,1092.00,38,114,152.00
04/01/2005,08:12,1091.75,1092.00,1091.50,1091.50,206,708,914.00
04/01/2005,08:13,1091.50,1091.50,1091.25,1091.25,231,619,850.00
04/01/2005,08:14,1091.25,1091.25,1090.50,1090.50,126,1104,1230.00
04/01/2005,08:15,1090.50,1091.00,1090.50,1091.00,174,350,524.00
04/01/2005,08:16,1091.00,1091.00,1090.75,1091.00,119,1,120.00
04/01/2005,08:17,1091.00,1091.00,1090.50,1090.50,9,283,292.00
04/01/2005,08:18,1090.75,1090.75,1090.50,1090.75,305,251,556.00
04/01/2005,08:19,1090.75,1090.75,1090.75,1090.75,61,0,61.00
04/01/2005,08:20,1090.75,1091.25,1090.75,1091.25,176,6,182.00
04/01/2005,08:21,1091.00,1091.25,1090.75,1091.00,120,89,209.00
04/01/2005,08:22,1091.00,1091.25,1090.75,1090.75,35,90,125.00
04/01/2005,08:23,1091.00,1091.00,1090.50,1090.75,70,351,421.00
04/01/2005,08:24,1090.75,1091.00,1090.00,1090.00,168,1552,1720.00
04/01/2005,08:25,1090.00,1090.25,1089.75,1090.25,369,528,897.00
04/01/2005,08:26,1090.25,1090.50,1090.00,1090.50,318,7,325.00
04/01/2005,08:27,1090.50,1090.75,1090.25,1090.75,313,52,365.00
04/01/2005,08:28,1090.50,1090.75,1090.50,1090.75,36,117,153.00
04/01/2005,08:29,1090.75,1090.75,1090.50,1090.75,77,105,182.00
04/01/2005,08:30,1090.75,1091.00,1090.50,1090.75,405,229,634.00
04/01/2005,08:31,1091.00,1091.00,1090.00,1091.00,3571,3119,6690.00
04/01/2005,08:32,1090.75,1091.50,1090.75,1091.50,2100,2167,4267.00
04/01/2005,08:33,1091.50,1092.25,1091.25,1092.25,2610,670,3280.00
04/01/2005,08:34,1092.25,1092.25,1091.75,1091.75,1745,2503,4248.00
04/01/2005,08:35,1092.00,1092.00,1091.25,1091.75,1614,1145,2759.00
04/01/2005,08:36,1091.75,1092.50,1091.50,1091.75,1479,907,2386.00
04/01/2005,08:37,1091.75,1092.50,1091.50,1092.25,1225,1635,2860.00
04/01/2005,08:38,1092.00,1092.25,1091.50,1091.75,768,1195,1963.00
04/01/2005,08:39,1091.50,1092.00,1091.25,1091.25,898,1503,2401.00
04/01/2005,08:40,1091.25,1091.75,1091.00,1091.50,1436,1736,3172.00
04/01/2005,08:41,1091.50,1091.75,1091.25,1091.25,507,1012,1519.00
04/01/2005,08:42,1091.50,1091.75,1091.00,1091.50,1590,1503,3093.00
04/01/2005,08:43,1091.50,1092.25,1091.50,1092.25,1258,402,1660.00
04/01/2005,08:44,1092.25,1092.50,1092.00,1092.00,1398,829,2227.00
04/01/2005,08:45,1092.00,1093.00,1092.00,1092.75,2323,719,3042.00
04/01/2005,08:46,1093.00,1093.75,1092.75,1093.50,3187,2675,5862.00
04/01/2005,08:47,1093.25,1094.00,1093.25,1093.50,1693,1259,2952.00
04/01/2005,08:48,1093.25,1094.50,1093.25,1093.50,3663,2504,6167.00
04/01/2005,08:49,1093.50,1094.00,1093.00,1093.25,1145,1217,2362.00
04/01/2005,08:50,1093.50,1094.00,1093.25,1093.50,1179,684,1863.00
04/01/2005,08:51,1093.25,1093.75,1092.50,1092.75,813,2169,2982.00
04/01/2005,08:52,1092.75,1093.75,1092.75,1093.75,3076,752,3828.00
04/01/2005,08:53,1093.75,1094.75,1093.50,1094.50,3456,1748,5204.00
04/01/2005,08:54,1094.50,1094.75,1094.00,1094.25,1897,1346,3243.00
04/01/2005,08:55,1094.25,1094.50,1093.75,1094.00,1598,1454,3052.00
04/01/2005,08:56,1094.00,1094.75,1094.00,1094.25,3363,834,4197.00
04/01/2005,08:57,1094.50,1094.50,1093.50,1093.75,986,1655,2641.00
04/01/2005,08:58,1093.75,1094.00,1092.25,1093.00,795,3761,4556.00
04/01/2005,08:59,1092.75,1093.25,1092.75,1093.25,989,1298,2287.00
04/01/2005,09:00,1093.25,1093.25,1093.00,1093.00,387,651,1038.00
04/01/2005,09:01,1093.25,1093.75,1092.25,1093.00,2567,2134,4701.00
04/01/2005,09:02,1093.00,1093.25,1092.25,1092.75,1331,2058,3389.00
04/01/2005,09:03,1092.75,1093.00,1091.50,1092.00,1481,3043,4524.00
04/01/2005,09:04,1092.00,1093.50,1091.75,1093.50,4619,1355,5974.00
04/01/2005,09:05,1093.25,1093.50,1092.75,1093.00,1754,2075,3829.00
04/01/2005,09:06,1093.00,1093.00,1091.50,1091.50,2271,4357,6628.00
04/01/2005,09:07,1091.50,1091.75,1090.75,1091.00,2749,5108,7857.00
04/01/2005,09:08,1091.00,1091.00,1089.75,1090.00,2559,5664,8223.00
04/01/2005,09:09,1090.00,1090.25,1088.25,1088.75,3074,8607,11681.00
04/01/2005,09:10,1088.75,1089.75,1088.25,1089.50,4779,2202,6981.00
04/01/2005,09:11,1089.50,1089.75,1088.50,1088.75,1791,2823,4614.00
04/01/2005,09:12,1089.00,1089.50,1088.75,1089.25,1581,1204,2785.00
04/01/2005,09:13,1089.25,1090.00,1089.00,1090.00,2434,1477,3911.00
04/01/2005,09:14,1090.00,1090.75,1089.75,1090.00,2754,2158,4912.00
04/01/2005,09:15,1090.00,1090.50,1089.75,1090.00,974,2253,3227.00
04/01/2005,09:16,1089.75,1090.00,1088.75,1088.75,2367,4514,6881.00
04/01/2005,09:17,1088.75,1088.75,1087.75,1088.00,2210,5366,7576.00
04/01/2005,09:18,1088.00,1088.00,1087.25,1087.75,2357,4353,6710.00
04/01/2005,09:19,1088.00,1088.25,1087.50,1087.75,1776,1287,3063.00
04/01/2005,09:20,1088.00,1088.50,1087.75,1088.25,1598,1445,3043.00
04/01/2005,09:21,1088.00,1088.25,1087.50,1087.75,931,1669,2600.00
04/01/2005,09:22,1088.00,1088.25,1087.75,1087.75,1136,1047,2183.00
04/01/2005,09:23,1087.50,1088.50,1087.25,1088.50,2842,1266,4108.00
04/01/2005,09:24,1088.50,1088.50,1087.00,1087.00,755,2993,3748.00
04/01/2005,09:25,1087.00,1087.75,1086.50,1086.75,2409,4196,6605.00
04/01/2005,09:26,1087.00,1087.25,1085.75,1086.25,2740,4956,7696.00
04/01/2005,09:27,1086.25,1086.25,1085.25,1085.50,3080,3910,6990.00
04/01/2005,09:28,1085.50,1085.50,1084.75,1085.00,3365,4890,8255.00
04/01/2005,09:29,1085.25,1085.50,1084.75,1085.25,3107,3057,6164.00
04/01/2005,09:30,1085.25,1085.75,1084.75,1085.50,3470,2848,6318.00
04/01/2005,09:31,1085.50,1086.00,1085.25,1085.75,2289,1534,3823.00
04/01/2005,09:32,1086.00,1086.00,1085.25,1085.75,1555,2437,3992.00
04/01/2005,09:33,1085.50,1086.25,1085.25,1086.00,2157,853,3010.00
04/01/2005,09:34,1086.00,1086.75,1085.75,1086.75,4276,1010,5286.00
04/01/2005,09:35,1086.50,1086.75,1086.25,1086.50,3137,1633,4770.00
04/01/2005,09:36,1086.25,1087.00,1086.25,1086.75,2088,635,2723.00
04/01/2005,09:37,1087.00,1087.25,1086.50,1086.50,2474,1552,4026.00
04/01/2005,09:38,1086.50,1087.00,1086.50,1086.50,685,1076,1761.00
04/01/2005,09:39,1086.75,1087.00,1086.25,1087.00,596,1162,1758.00
04/01/2005,09:40,1086.75,1087.00,1086.75,1086.75,116,905,1021.00
04/01/2005,09:41,1086.75,1086.75,1086.25,1086.75,648,1049,1697.00
04/01/2005,09:42,1086.75,1086.75,1086.50,1086.75,151,703,854.00
04/01/2005,09:43,1086.50,1086.75,1086.25,1086.50,368,540,908.00
04/01/2005,09:44,1086.75,1086.75,1086.25,1086.75,1322,1199,2521.00
04/01/2005,09:45,1086.50,1087.00,1086.50,1087.00,114,920,1034.00
04/01/2005,09:46,1087.00,1087.25,1086.50,1086.75,1783,452,2235.00
04/01/2005,09:47,1086.75,1087.00,1086.25,1086.50,1618,1137,2755.00
04/01/2005,09:48,1086.75,1086.75,1085.50,1086.00,1025,2729,3754.00
04/01/2005,09:49,1086.25,1086.25,1085.00,1085.25,1241,3615,4856.00
04/01/2005,09:50,1085.25,1086.00,1085.25,1085.50,1497,1367,2864.00
04/01/2005,09:51,1085.75,1086.75,1085.50,1086.75,3345,269,3614.00
04/01/2005,09:52,1086.75,1086.75,1086.00,1086.50,653,1293,1946.00
04/01/2005,09:53,1086.50,1086.75,1085.75,1086.00,539,1188,1727.00
04/01/2005,09:54,1086.00,1086.50,1086.00,1086.25,499,603,1102.00
04/01/2005,09:55,1086.25,1086.25,1085.75,1085.75,323,720,1043.00
04/01/2005,09:56,1085.75,1085.75,1084.00,1084.00,660,6677,7337.00
04/01/2005,09:57,1083.75,1084.25,1083.25,1083.75,3835,4992,8827.00
04/01/2005,09:58,1083.50,1083.75,1082.00,1082.25,3539,9132,12671.00
04/01/2005,09:59,1082.25,1082.50,1081.75,1081.75,3737,6313,10050.00
04/01/2005,10:00,1082.00,1082.50,1081.50,1082.50,2945,2808,5753.00
04/01/2005,10:01,1082.50,1082.50,1081.50,1081.50,1278,5646,6924.00
04/01/2005,10:02,1081.50,1082.50,1081.00,1082.00,6754,5923,12677.00
04/01/2005,10:03,1082.00,1082.50,1081.75,1082.00,1686,2848,4534.00
04/01/2005,10:04,1082.00,1082.75,1082.00,1082.00,1348,1986,3334.00
04/01/2005,10:05,1082.25,1082.75,1082.00,1082.25,2961,1887,4848.00
04/01/2005,10:06,1082.25,1082.75,1082.25,1082.50,1341,731,2072.00
04/01/2005,10:07,1082.50,1082.75,1082.00,1082.25,1269,1272,2541.00
04/01/2005,10:08,1082.50,1082.75,1082.25,1082.50,1721,735,2456.00
04/01/2005,10:09,1082.50,1083.50,1082.25,1083.25,3329,731,4060.00
04/01/2005,10:10,1083.25,1083.75,1083.25,1083.50,2092,1470,3562.00
04/01/2005,10:11,1083.25,1083.75,1083.00,1083.50,1187,1762,2949.00
04/01/2005,10:12,1083.50,1084.50,1083.25,1084.00,3929,1715,5644.00
04/01/2005,10:13,1084.00,1084.25,1083.50,1083.75,985,895,1880.00
04/01/2005,10:14,1083.50,1084.00,1083.25,1083.75,544,918,1462.00
04/01/2005,10:15,1083.50,1083.75,1082.75,1082.75,135,1624,1759.00
04/01/2005,10:16,1082.75,1083.00,1082.25,1082.75,725,1842,2567.00
04/01/2005,10:17,1082.75,1083.00,1082.50,1082.75,312,680,992.00
04/01/2005,10:18,1082.75,1083.25,1082.75,1082.75,349,238,587.00
04/01/2005,10:19,1083.00,1083.75,1083.00,1083.50,1885,560,2445.00
04/01/2005,10:20,1083.50,1083.75,1083.50,1083.50,231,243,474.00
04/01/2005,10:21,1083.50,1083.75,1083.00,1083.25,793,1656,2449.00
04/01/2005,10:22,1083.25,1083.25,1083.00,1083.25,533,362,895.00
04/01/2005,10:23,1083.25,1083.50,1083.25,1083.50,471,105,576.00
04/01/2005,10:24,1083.75,1084.00,1083.50,1084.00,917,245,1162.00
04/01/2005,10:25,1084.00,1084.00,1083.75,1084.00,511,33,544.00
04/01/2005,10:26,1084.00,1084.25,1083.50,1083.75,1007,884,1891.00
04/01/2005,10:27,1083.75,1084.25,1083.50,1084.25,669,469,1138.00
04/01/2005,10:28,1084.25,1084.25,1083.75,1083.75,143,691,834.00
04/01/2005,10:29,1083.75,1084.25,1083.50,1084.00,709,453,1162.00
04/01/2005,10:30,1084.00,1084.25,1083.75,1084.25,852,148,1000.00
04/01/2005,10:31,1084.25,1085.25,1084.25,1084.75,3327,1499,4826.00
04/01/2005,10:32,1084.75,1085.00,1084.50,1084.75,1286,660,1946.00
04/01/2005,10:33,1084.75,1085.00,1084.50,1084.75,816,421,1237.00
04/01/2005,10:34,1084.75,1085.00,1084.50,1084.75,366,361,727.00
04/01/2005,10:35,1084.50,1084.75,1084.00,1084.00,559,1611,2170.00
04/01/2005,10:36,1084.00,1084.25,1084.00,1084.00,18,343,361.00
04/01/2005,10:37,1084.25,1084.25,1083.75,1084.00,455,346,801.00
04/01/2005,10:38,1084.00,1084.25,1083.75,1083.75,296,365,661.00
04/01/2005,10:39,1083.75,1084.25,1083.75,1084.00,417,135,552.00
04/01/2005,10:40,1084.00,1084.50,1084.00,1084.25,404,283,687.00
04/01/2005,10:41,1084.25,1084.25,1083.75,1083.75,25,457,482.00
04/01/2005,10:42,1083.75,1084.25,1083.75,1084.00,739,686,1425.00
04/01/2005,10:43,1084.00,1084.00,1082.75,1083.25,821,2789,3610.00
04/01/2005,10:44,1083.25,1083.50,1083.25,1083.50,49,134,183.00
04/01/2005,10:45,1083.50,1083.75,1083.25,1083.25,720,104,824.00
04/01/2005,10:46,1083.50,1083.50,1083.00,1083.25,920,513,1433.00
04/01/2005,10:47,1083.25,1083.50,1083.25,1083.50,471,310,781.00
04/01/2005,10:48,1083.50,1084.25,1083.50,1083.75,1116,142,1258.00
04/01/2005,10:49,1084.00,1084.25,1084.00,1084.00,437,401,838.00
04/01/2005,10:50,1084.00,1084.25,1083.50,1083.50,244,1057,1301.00
04/01/2005,10:51,1083.75,1083.75,1083.25,1083.75,993,378,1371.00
04/01/2005,10:52,1083.50,1084.25,1083.50,1084.00,660,427,1087.00
04/01/2005,10:53,1084.00,1084.75,1084.00,1084.75,1068,599,1667.00
04/01/2005,10:54,1084.75,1085.00,1084.50,1084.75,842,238,1080.00
04/01/2005,10:55,1084.75,1085.00,1084.50,1084.50,832,484,1316.00
04/01/2005,10:56,1084.75,1085.00,1084.50,1084.50,382,218,600.00
04/01/2005,10:57,1084.50,1084.75,1084.25,1084.50,316,114,430.00
04/01/2005,10:58,1084.50,1084.50,1083.75,1083.75,228,1486,1714.00
04/01/2005,10:59,1083.75,1084.00,1083.50,1083.75,591,670,1261.00
04/01/2005,11:00,1083.75,1084.25,1083.75,1084.00,195,545,740.00
04/01/2005,11:01,1083.75,1084.50,1083.75,1084.50,572,147,719.00
04/01/2005,11:02,1084.50,1084.50,1083.75,1083.75,53,1174,1227.00
04/01/2005,11:03,1083.50,1084.00,1083.50,1083.75,84,185,269.00
04/01/2005,11:04,1083.75,1084.00,1083.50,1084.00,203,286,489.00
04/01/2005,11:05,1084.00,1084.00,1083.50,1083.75,23,155,178.00
04/01/2005,11:06,1083.75,1083.75,1083.00,1083.25,101,1480,1581.00
04/01/2005,11:07,1083.25,1083.25,1082.50,1082.50,197,2328,2525.00
04/01/2005,11:08,1082.50,1082.75,1082.50,1082.50,212,825,1037.00
04/01/2005,11:09,1082.75,1082.75,1082.00,1082.25,163,1183,1346.00
04/01/2005,11:10,1082.25,1082.50,1082.00,1082.25,452,647,1099.00
04/01/2005,11:11,1082.25,1082.50,1082.00,1082.25,380,580,960.00
04/01/2005,11:12,1082.00,1082.50,1082.00,1082.25,631,253,884.00
04/01/2005,11:13,1082.25,1082.50,1082.00,1082.00,414,404,818.00
04/01/2005,11:14,1082.25,1082.25,1081.50,1081.50,806,1971,2777.00
04/01/2005,11:15,1081.75,1081.75,1081.25,1081.50,81,2392,2473.00
04/01/2005,11:16,1081.50,1081.50,1080.75,1081.50,1456,3400,4856.00
04/01/2005,11:17,1081.50,1081.75,1081.25,1081.50,750,1054,1804.00
04/01/2005,11:18,1081.50,1081.50,1080.25,1080.25,439,4229,4668.00
04/01/2005,11:19,1080.25,1081.00,1080.00,1080.25,2129,2189,4318.00
04/01/2005,11:20,1080.00,1080.50,1079.75,1080.50,1256,2090,3346.00
04/01/2005,11:21,1080.50,1081.00,1080.25,1081.00,1195,358,1553.00
04/01/2005,11:22,1081.00,1081.25,1080.50,1080.50,1158,1402,2560.00
04/01/2005,11:23,1080.50,1080.50,1079.00,1079.75,1633,4278,5911.00
04/01/2005,11:24,1079.50,1079.75,1079.25,1079.75,422,888,1310.00
04/01/2005,11:25,1079.75,1080.00,1079.50,1080.00,974,450,1424.00
04/01/2005,11:26,1079.75,1080.25,1079.25,1079.50,648,1770,2418.00
04/01/2005,11:27,1079.50,1080.00,1079.50,1079.50,303,573,876.00
04/01/2005,11:28,1079.50,1079.75,1079.25,1079.50,738,603,1341.00
04/01/2005,11:29,1079.50,1079.75,1078.50,1078.75,650,3242,3892.00
04/01/2005,11:30,1078.75,1079.25,1078.50,1078.75,1085,961,2046.00
04/01/2005,11:31,1078.50,1078.75,1078.25,1078.75,1212,3636,4848.00
04/01/2005,11:32,1078.50,1078.75,1077.75,1078.25,1388,1947,3335.00
04/01/2005,11:33,1078.25,1079.00,1078.00,1079.00,1730,396,2126.00
04/01/2005,11:34,1079.00,1079.00,1078.25,1078.50,312,1484,1796.00
04/01/2005,11:35,1078.50,1079.00,1078.25,1079.00,963,1031,1994.00
04/01/2005,11:36,1079.00,1079.00,1078.25,1078.75,287,711,998.00
04/01/2005,11:37,1078.50,1079.00,1078.00,1078.50,587,2278,2865.00
04/01/2005,11:38,1078.25,1078.75,1078.00,1078.75,1098,438,1536.00
04/01/2005,11:39,1078.75,1079.25,1078.50,1079.25,1010,248,1258.00
04/01/2005,11:40,1079.25,1079.50,1079.00,1079.25,1142,762,1904.00
04/01/2005,11:41,1079.25,1079.50,1079.00,1079.50,1325,417,1742.00
04/01/2005,11:42,1079.50,1079.50,1079.00,1079.50,693,698,1391.00
04/01/2005,11:43,1079.25,1079.50,1078.75,1079.25,872,449,1321.00
04/01/2005,11:44,1079.50,1080.00,1079.25,1080.00,1056,204,1260.00
04/01/2005,11:45,1080.00,1080.25,1079.50,1079.50,947,1176,2123.00
04/01/2005,11:46,1079.50,1080.00,1079.25,1079.75,317,154,471.00
04/01/2005,11:47,1079.50,1079.50,1079.25,1079.25,174,350,524.00
04/01/2005,11:48,1079.50,1079.50,1079.25,1079.25,497,703,1200.00
04/01/2005,11:49,1079.25,1079.50,1079.00,1079.25,67,382,449.00
04/01/2005,11:50,1079.25,1079.25,1078.50,1078.75,185,1192,1377.00
04/01/2005,11:51,1078.75,1079.00,1078.50,1078.50,495,1140,1635.00
04/01/2005,11:52,1078.75,1079.00,1078.25,1078.50,958,689,1647.00
04/01/2005,11:53,1078.50,1079.00,1078.25,1078.50,315,343,658.00
04/01/2005,11:54,1078.75,1078.75,1077.50,1077.75,955,2914,3869.00
04/01/2005,11:55,1077.75,1078.00,1077.25,1077.25,742,2507,3249.00
04/01/2005,11:56,1077.50,1077.50,1077.00,1077.00,580,1615,2195.00
04/01/2005,11:57,1077.25,1077.50,1077.00,1077.25,527,592,1119.00
04/01/2005,11:58,1077.00,1077.50,1076.75,1077.00,1406,1128,2534.00
04/01/2005,11:59,1077.25,1077.25,1076.75,1076.75,409,918,1327.00
04/01/2005,12:00,1077.00,1077.00,1076.50,1076.75,318,1520,1838.00
04/01/2005,12:01,1076.75,1076.75,1076.25,1076.50,1401,2364,3765.00
04/01/2005,12:02,1076.75,1077.75,1076.50,1077.75,4029,389,4418.00
04/01/2005,12:03,1077.75,1077.75,1076.75,1077.00,734,2270,3004.00
04/01/2005,12:04,1077.00,1077.50,1076.75,1077.25,1334,456,1790.00
04/01/2005,12:05,1077.25,1077.50,1077.25,1077.50,563,91,654.00
04/01/2005,12:06,1077.25,1077.50,1077.00,1077.25,336,1180,1516.00
04/01/2005,12:07,1077.25,1077.50,1077.00,1077.25,566,412,978.00
04/01/2005,12:08,1077.25,1077.75,1077.25,1077.50,742,322,1064.00
04/01/2005,12:09,1077.50,1077.75,1077.25,1077.50,397,196,593.00
04/01/2005,12:10,1077.50,1077.75,1077.50,1077.75,1337,195,1532.00
04/01/2005,12:11,1077.75,1078.00,1077.50,1077.50,263,336,599.00
04/01/2005,12:12,1077.75,1078.25,1077.50,1078.00,1922,252,2174.00
04/01/2005,12:13,1078.00,1078.25,1078.00,1078.00,401,55,456.00
04/01/2005,12:14,1078.00,1078.25,1078.00,1078.25,500,320,820.00
04/01/2005,12:15,1078.25,1078.25,1078.00,1078.00,350,650,1000.00
04/01/2005,12:16,1078.00,1078.25,1077.75,1078.25,232,373,605.00
04/01/2005,12:17,1078.25,1078.75,1078.00,1078.50,1520,80,1600.00
04/01/2005,12:18,1078.75,1078.75,1078.25,1078.25,228,883,1111.00
04/01/2005,12:19,1078.00,1078.25,1078.00,1078.25,998,3,1001.00
04/01/2005,12:20,1078.25,1078.50,1078.25,1078.50,245,225,470.00
04/01/2005,12:21,1078.50,1079.25,1078.25,1078.75,1355,495,1850.00
04/01/2005,12:22,1078.75,1079.00,1078.50,1078.75,74,248,322.00
04/01/2005,12:23,1078.75,1078.75,1078.50,1078.75,656,221,877.00
04/01/2005,12:24,1078.75,1079.00,1078.50,1078.75,667,542,1209.00
04/01/2005,12:25,1078.75,1079.00,1078.00,1078.25,587,1164,1751.00
04/01/2005,12:26,1078.25,1078.50,1077.00,1077.25,1144,3504,4648.00
04/01/2005,12:27,1077.00,1077.50,1076.75,1077.25,1333,1161,2494.00
04/01/2005,12:28,1077.25,1078.00,1077.25,1078.00,712,266,978.00
04/01/2005,12:29,1077.75,1078.00,1077.75,1077.75,202,65,267.00
04/01/2005,12:30,1078.00,1078.50,1078.00,1078.25,1273,183,1456.00
04/01/2005,12:31,1078.25,1078.25,1077.25,1077.50,315,1430,1745.00
04/01/2005,12:32,1077.50,1077.50,1076.00,1076.50,1384,3406,4790.00
04/01/2005,12:33,1076.50,1076.75,1076.00,1076.50,1133,2888,4021.00
04/01/2005,12:34,1076.50,1076.75,1076.00,1076.50,846,796,1642.00
04/01/2005,12:35,1076.75,1076.75,1075.75,1076.25,989,2579,3568.00
04/01/2005,12:36,1076.25,1076.25,1074.75,1075.50,1409,4006,5415.00
04/01/2005,12:37,1075.25,1075.75,1075.00,1075.50,810,949,1759.00
04/01/2005,12:38,1075.50,1075.50,1075.00,1075.00,541,1532,2073.00
04/01/2005,12:39,1075.25,1076.00,1075.00,1076.00,1514,1027,2541.00
04/01/2005,12:40,1076.00,1076.50,1075.75,1076.25,667,374,1041.00
04/01/2005,12:41,1076.00,1076.50,1076.00,1076.25,875,325,1200.00
04/01/2005,12:42,1076.25,1076.50,1076.00,1076.25,457,485,942.00
04/01/2005,12:43,1076.00,1076.25,1075.75,1076.25,141,404,545.00
04/01/2005,12:44,1076.00,1076.50,1076.00,1076.25,598,160,758.00
04/01/2005,12:45,1076.25,1077.25,1076.25,1077.00,2216,657,2873.00
04/01/2005,12:46,1077.00,1077.25,1076.50,1076.75,503,1284,1787.00
04/01/2005,12:47,1077.00,1077.25,1076.75,1076.75,1349,1214,2563.00
04/01/2005,12:48,1076.75,1077.25,1076.75,1077.25,1325,758,2083.00
04/01/2005,12:49,1077.25,1077.50,1076.50,1076.50,410,2188,2598.00
04/01/2005,12:50,1076.50,1077.00,1076.25,1076.25,378,1218,1596.00
04/01/2005,12:51,1076.25,1077.00,1076.25,1077.00,878,359,1237.00
04/01/2005,12:52,1077.00,1077.25,1076.75,1076.75,776,778,1554.00
04/01/2005,12:53,1077.00,1077.00,1075.75,1075.75,428,2695,3123.00
04/01/2005,12:54,1076.00,1076.00,1075.00,1075.50,1077,2853,3930.00
04/01/2005,12:55,1075.50,1076.75,1075.25,1076.00,1545,513,2058.00
04/01/2005,12:56,1076.25,1076.75,1076.00,1076.75,649,263,912.00
04/01/2005,12:57,1076.50,1076.75,1076.00,1076.00,686,1507,2193.00
04/01/2005,12:58,1076.00,1076.25,1075.25,1075.25,575,1679,2254.00
04/01/2005,12:59,1075.25,1075.50,1074.25,1074.25,1649,4463,6112.00
04/01/2005,13:00,1074.25,1075.25,1074.00,1075.25,2810,2457,5267.00
04/01/2005,13:01,1075.00,1075.25,1074.75,1074.75,1137,665,1802.00
04/01/2005,13:02,1075.00,1075.25,1074.75,1075.00,223,707,930.00
04/01/2005,13:03,1075.00,1075.25,1074.75,1075.00,743,612,1355.00
04/01/2005,13:04,1075.00,1075.25,1074.75,1075.25,1404,312,1716.00
04/01/2005,13:05,1075.25,1075.50,1075.00,1075.00,289,587,876.00
04/01/2005,13:06,1075.00,1075.25,1073.75,1074.00,746,4978,5724.00
04/01/2005,13:07,1074.25,1074.75,1074.00,1074.50,1106,1207,2313.00
04/01/2005,13:08,1074.50,1074.75,1073.75,1074.75,1509,1999,3508.00
04/01/2005,13:09,1074.75,1075.50,1074.50,1075.00,1237,744,1981.00
04/01/2005,13:10,1074.75,1075.25,1074.25,1074.25,797,1128,1925.00
04/01/2005,13:11,1074.25,1075.00,1074.25,1075.00,446,167,613.00
04/01/2005,13:12,1074.75,1075.75,1074.75,1075.75,2221,129,2350.00
04/01/2005,13:13,1075.50,1076.50,1075.50,1076.25,3073,1578,4651.00
04/01/2005,13:14,1076.25,1076.25,1075.75,1076.00,997,1273,2270.00
04/01/2005,13:15,1076.00,1076.50,1075.75,1076.25,2872,1561,4433.00
04/01/2005,13:16,1076.00,1076.25,1075.75,1076.00,144,1374,1518.00
04/01/2005,13:17,1076.00,1077.00,1075.75,1076.50,2686,1226,3912.00
04/01/2005,13:18,1076.50,1076.50,1076.00,1076.25,466,1634,2100.00
04/01/2005,13:19,1076.25,1076.75,1076.00,1076.50,870,182,1052.00
04/01/2005,13:20,1076.75,1077.00,1076.25,1076.25,606,722,1328.00
04/01/2005,13:21,1076.25,1076.25,1075.75,1076.00,370,354,724.00
04/01/2005,13:22,1076.00,1076.00,1075.75,1076.00,251,69,320.00
04/01/2005,13:23,1076.00,1076.25,1075.50,1075.75,367,2049,2416.00
04/01/2005,13:24,1075.50,1076.00,1075.50,1075.75,780,344,1124.00
04/01/2005,13:25,1075.50,1076.50,1075.25,1076.50,1441,1004,2445.00
04/01/2005,13:26,1076.50,1076.50,1076.00,1076.00,258,926,1184.00
04/01/2005,13:27,1076.00,1076.25,1075.75,1076.00,338,467,805.00
04/01/2005,13:28,1076.00,1076.75,1075.75,1076.50,1410,198,1608.00
04/01/2005,13:29,1076.50,1076.75,1075.50,1075.50,521,1808,2329.00
04/01/2005,13:30,1075.50,1075.75,1074.50,1074.75,752,2537,3289.00
04/01/2005,13:31,1074.75,1075.50,1074.75,1075.50,561,323,884.00
04/01/2005,13:32,1075.50,1076.00,1075.25,1076.00,653,107,760.00
04/01/2005,13:33,1076.00,1076.50,1076.00,1076.50,1019,588,1607.00
04/01/2005,13:34,1076.50,1076.50,1076.00,1076.25,443,640,1083.00
04/01/2005,13:35,1076.25,1076.25,1076.00,1076.25,99,17,116.00
04/01/2005,13:36,1076.25,1077.00,1076.00,1076.75,1059,510,1569.00
04/01/2005,13:37,1076.75,1076.75,1076.00,1076.00,58,626,684.00
04/01/2005,13:38,1076.00,1076.00,1075.25,1075.75,412,1203,1615.00
04/01/2005,13:39,1076.00,1076.00,1075.75,1076.00,340,102,442.00
04/01/2005,13:40,1076.00,1076.25,1075.75,1075.75,785,334,1119.00
04/01/2005,13:41,1075.75,1076.00,1075.75,1076.00,31,329,360.00
04/01/2005,13:42,1076.00,1076.25,1075.75,1076.00,261,404,665.00
04/01/2005,13:43,1076.25,1076.50,1075.50,1075.50,475,928,1403.00
04/01/2005,13:44,1075.50,1075.75,1075.00,1075.00,193,938,1131.00
04/01/2005,13:45,1075.00,1075.25,1073.75,1074.00,1211,5817,7028.00
04/01/2005,13:46,1074.00,1074.50,1073.75,1074.25,1572,1512,3084.00
04/01/2005,13:47,1074.25,1074.75,1074.25,1074.75,1823,79,1902.00
04/01/2005,13:48,1074.75,1075.25,1074.50,1075.00,1795,941,2736.00
04/01/2005,13:49,1075.00,1075.25,1074.50,1074.50,14,1293,1307.00
04/01/2005,13:50,1074.50,1074.75,1074.25,1074.75,431,673,1104.00
04/01/2005,13:51,1074.75,1075.25,1074.50,1075.25,1114,112,1226.00
04/01/2005,13:52,1075.25,1075.25,1075.00,1075.25,391,53,444.00
04/01/2005,13:53,1075.00,1075.50,1075.00,1075.25,663,1214,1877.00
04/01/2005,13:54,1075.00,1075.50,1075.00,1075.25,628,252,880.00
04/01/2005,13:55,1075.25,1075.25,1074.25,1074.50,193,1977,2170.00
04/01/2005,13:56,1074.50,1075.25,1074.00,1075.25,2251,1253,3504.00
04/01/2005,13:57,1075.25,1075.25,1074.75,1075.00,439,620,1059.00
04/01/2005,13:58,1075.00,1075.25,1075.00,1075.00,332,762,1094.00
04/01/2005,13:59,1075.00,1075.00,1073.75,1074.00,1009,2856,3865.00
04/01/2005,14:00,1074.00,1074.75,1074.00,1074.50,821,981,1802.00
04/01/2005,14:01,1074.50,1074.75,1074.00,1074.50,672,966,1638.00
04/01/2005,14:02,1074.50,1074.50,1074.00,1074.50,212,189,401.00
04/01/2005,14:03,1074.50,1074.75,1074.00,1074.50,777,624,1401.00
04/01/2005,14:04,1074.50,1075.25,1074.50,1074.75,1439,1202,2641.00
04/01/2005,14:05,1075.00,1075.00,1074.75,1074.75,318,425,743.00
04/01/2005,14:06,1074.75,1074.75,1074.50,1074.75,190,105,295.00
04/01/2005,14:07,1074.75,1075.50,1074.75,1075.25,599,204,803.00
04/01/2005,14:08,1075.50,1076.25,1075.25,1075.75,2415,311,2726.00
04/01/2005,14:09,1075.75,1076.00,1075.25,1075.25,334,776,1110.00
04/01/2005,14:10,1075.25,1075.50,1075.00,1075.25,353,346,699.00
04/01/2005,14:11,1075.25,1076.00,1075.25,1075.75,748,89,837.00
04/01/2005,14:12,1076.00,1077.00,1075.75,1076.75,3362,613,3975.00
04/01/2005,14:13,1076.75,1077.75,1076.50,1077.25,3071,1593,4664.00
04/01/2005,14:14,1077.25,1077.75,1077.00,1077.50,1083,370,1453.00
04/01/2005,14:15,1077.50,1077.50,1076.50,1077.00,1506,2151,3657.00
04/01/2005,14:16,1077.00,1077.50,1077.00,1077.50,737,711,1448.00
04/01/2005,14:17,1077.25,1077.50,1076.50,1076.50,437,1779,2216.00
04/01/2005,14:18,1076.50,1076.75,1076.25,1076.75,284,480,764.00
04/01/2005,14:19,1076.75,1076.75,1076.50,1076.75,184,244,428.00
04/01/2005,14:20,1076.75,1077.00,1076.25,1076.50,223,1088,1311.00
04/01/2005,14:21,1076.50,1076.50,1076.25,1076.50,543,413,956.00
04/01/2005,14:22,1076.50,1076.50,1076.25,1076.25,577,645,1222.00
04/01/2005,14:23,1076.25,1076.25,1075.75,1075.75,817,1147,1964.00
04/01/2005,14:24,1075.75,1076.00,1075.50,1075.50,100,1253,1353.00
04/01/2005,14:25,1075.75,1075.75,1075.00,1075.00,733,2217,2950.00
04/01/2005,14:26,1075.00,1075.25,1074.75,1075.25,400,1280,1680.00
04/01/2005,14:27,1075.00,1075.25,1074.75,1075.00,328,853,1181.00
04/01/2005,14:28,1075.00,1075.25,1074.50,1074.75,84,1464,1548.00
04/01/2005,14:29,1074.75,1075.00,1074.75,1075.00,881,633,1514.00
04/01/2005,14:30,1075.00,1075.75,1074.75,1075.75,1100,130,1230.00
04/01/2005,14:31,1075.50,1076.25,1075.00,1076.00,1664,2141,3805.00
04/01/2005,14:32,1076.00,1076.00,1075.50,1075.50,642,855,1497.00
04/01/2005,14:33,1075.50,1076.25,1075.50,1076.00,580,628,1208.00
04/01/2005,14:34,1076.00,1076.75,1075.75,1076.50,1776,838,2614.00
04/01/2005,14:35,1076.25,1077.75,1076.25,1077.25,3094,1136,4230.00
04/01/2005,14:36,1077.50,1078.00,1077.25,1077.25,2081,2646,4727.00
04/01/2005,14:37,1077.25,1077.50,1077.00,1077.25,825,989,1814.00
04/01/2005,14:38,1077.00,1077.50,1076.75,1077.00,511,876,1387.00
04/01/2005,14:39,1077.00,1077.25,1076.75,1077.25,216,539,755.00
04/01/2005,14:40,1077.00,1077.25,1076.50,1076.75,511,857,1368.00
04/01/2005,14:41,1076.75,1077.50,1076.50,1077.50,1311,594,1905.00
04/01/2005,14:42,1077.25,1077.50,1077.00,1077.25,539,425,964.00
04/01/2005,14:43,1077.25,1077.50,1076.75,1077.00,976,1127,2103.00
04/01/2005,14:44,1077.25,1077.25,1077.00,1077.25,309,405,714.00
04/01/2005,14:45,1077.25,1077.50,1077.00,1077.25,362,292,654.00
04/01/2005,14:46,1077.25,1078.00,1077.00,1077.75,949,401,1350.00
04/01/2005,14:47,1078.00,1079.25,1077.75,1078.75,7000,2047,9047.00
04/01/2005,14:48,1078.75,1079.25,1078.75,1079.00,1935,820,2755.00
04/01/2005,14:49,1079.00,1079.00,1078.50,1078.75,709,1652,2361.00
04/01/2005,14:50,1078.75,1079.25,1078.50,1078.50,1794,1728,3522.00
04/01/2005,14:51,1078.50,1078.75,1078.25,1078.50,813,832,1645.00
04/01/2005,14:52,1078.50,1079.00,1078.50,1078.75,993,464,1457.00
04/01/2005,14:53,1078.75,1079.00,1078.50,1078.75,1718,573,2291.00
04/01/2005,14:54,1079.00,1079.25,1078.75,1079.00,1340,319,1659.00
04/01/2005,14:55,1078.75,1079.00,1077.75,1078.00,773,4119,4892.00
04/01/2005,14:56,1077.75,1078.25,1077.50,1077.75,1427,1788,3215.00
04/01/2005,14:57,1077.75,1077.75,1077.00,1077.25,1861,2930,4791.00
04/01/2005,14:58,1077.25,1077.75,1077.25,1077.50,1245,1079,2324.00
04/01/2005,14:59,1077.50,1077.50,1077.00,1077.00,1048,1738,2786.00
04/01/2005,15:00,1077.00,1077.25,1076.75,1076.75,1574,5047,6621.00
04/01/2005,15:01,1077.00,1077.50,1076.50,1077.50,3551,2565,6116.00
04/01/2005,15:02,1077.25,1077.50,1077.00,1077.25,2076,1185,3261.00
04/01/2005,15:03,1077.00,1077.25,1076.75,1076.75,957,1649,2606.00
04/01/2005,15:04,1077.00,1077.00,1076.50,1076.75,494,1023,1517.00
04/01/2005,15:05,1077.00,1077.00,1076.75,1076.75,69,536,605.00
04/01/2005,15:06,1076.75,1077.25,1076.75,1077.00,1666,245,1911.00
04/01/2005,15:07,1077.25,1077.50,1077.00,1077.25,625,268,893.00
04/01/2005,15:08,1077.25,1077.50,1077.25,1077.25,635,678,1313.00
04/01/2005,15:09,1077.25,1077.75,1077.25,1077.50,1463,696,2159.00
04/01/2005,15:10,1077.25,1078.00,1077.25,1078.00,1590,610,2200.00
04/01/2005,15:11,1078.00,1079.00,1077.75,1078.75,3586,1119,4705.00
04/01/2005,15:12,1078.75,1079.00,1078.50,1078.75,216,830,1046.00
04/01/2005,15:13,1078.75,1078.75,1078.50,1078.50,689,560,1249.00
04/01/2005,15:14,1078.50,1078.75,1078.25,1078.50,917,123,1040.00
04/01/2005,15:15,1078.75,1079.25,1078.50,1079.00,4103,1519,5622.00
04/01/2005,15:16,1079.00,1079.00,1078.50,1078.75,16,20,36.00
04/03/2005,17:01,1078.50,1079.00,1078.25,1078.25,111,234,345.00
04/03/2005,17:02,1078.50,1078.50,1078.25,1078.50,23,30,53.00
04/03/2005,17:03,1078.25,1078.75,1078.25,1078.50,55,92,147.00
04/03/2005,17:04,1078.75,1078.75,1078.50,1078.50,5,48,53.00
04/03/2005,17:05,1078.50,1078.50,1078.50,1078.50,0,40,40.00
04/03/2005,17:06,1078.75,1078.75,1078.75,1078.75,1,0,1.00
04/03/2005,17:08,1078.75,1078.75,1078.75,1078.75,74,0,74.00
04/03/2005,17:09,1078.75,1078.75,1078.25,1078.75,75,148,223.00
04/03/2005,17:10,1078.50,1078.50,1078.50,1078.50,0,3,3.00
04/03/2005,17:12,1078.50,1078.50,1078.50,1078.50,0,29,29.00
04/03/2005,17:13,1078.50,1078.50,1078.50,1078.50,0,1,1.00
04/03/2005,17:14,1078.75,1078.75,1078.75,1078.75,31,0,31.00
04/03/2005,17:15,1078.75,1078.75,1078.75,1078.75,1,0,1.00
04/03/2005,17:16,1078.75,1078.75,1078.75,1078.75,14,0,14.00
04/03/2005,17:17,1078.75,1078.75,1078.75,1078.75,5,0,5.00
04/03/2005,17:18,1078.75,1078.75,1078.50,1078.75,54,1,55.00
04/03/2005,17:19,1078.75,1079.00,1078.50,1078.50,40,22,62.00
04/03/2005,17:20,1078.75,1078.75,1078.75,1078.75,13,0,13.00
04/03/2005,17:21,1078.75,1078.75,1078.50,1078.50,2,1,3.00
04/03/2005,17:22,1078.75,1078.75,1078.50,1078.50,1,1,2.00
04/03/2005,17:26,1078.50,1078.50,1078.50,1078.50,0,15,15.00
04/03/2005,17:27,1078.75,1078.75,1078.75,1078.75,3,0,3.00
04/03/2005,17:28,1078.75,1078.75,1078.75,1078.75,1,0,1.00
04/03/2005,17:29,1078.50,1078.50,1078.50,1078.50,0,1,1.00
04/03/2005,17:31,1078.75,1078.75,1078.75,1078.75,19,0,19.00
04/03/2005,17:33,1078.75,1078.75,1078.75,1078.75,3,0,3.00
04/03/2005,17:34,1078.75,1078.75,1078.75,1078.75,5,0,5.00
04/03/2005,17:35,1078.75,1078.75,1078.75,1078.75,1,0,1.00
04/03/2005,17:37,1078.50,1078.50,1078.50,1078.50,0,1,1.00
04/03/2005,17:38,1078.75,1078.75,1078.75,1078.75,9,0,9.00
04/03/2005,17:39,1078.75,1078.75,1078.75,1078.75,41,0,41.00
04/03/2005,17:40,1078.75,1078.75,1078.75,1078.75,17,0,17.00
04/03/2005,17:42,1078.50,1078.50,1078.50,1078.50,0,2,2.00
04/03/2005,17:44,1078.50,1078.50,1078.50,1078.50,0,57,57.00
04/03/2005,17:45,1078.50,1078.75,1078.50,1078.75,3,4,7.00
04/03/2005,17:46,1078.25,1078.50,1078.25,1078.50,3,2,5.00
04/03/2005,17:47,1078.50,1078.50,1078.50,1078.50,2,0,2.00
04/03/2005,17:49,1078.25,1078.25,1078.25,1078.25,0,12,12.00
04/03/2005,17:51,1078.50,1078.50,1078.25,1078.50,45,7,52.00
04/03/2005,17:53,1078.75,1078.75,1078.75,1078.75,1,0,1.00
04/03/2005,17:54,1078.75,1078.75,1078.75,1078.75,1,0,1.00
04/03/2005,17:55,1078.50,1078.50,1078.50,1078.50,0,15,15.00
04/03/2005,17:56,1078.50,1078.50,1078.50,1078.50,0,12,12.00
04/03/2005,17:57,1078.50,1078.50,1078.50,1078.50,0,4,4.00
04/03/2005,17:58,1078.50,1078.50,1078.50,1078.50,0,15,15.00
04/03/2005,18:01,1078.25,1078.25,1078.25,1078.25,0,100,100.00
04/03/2005,18:02,1078.00,1078.00,1078.00,1078.00,0,6,6.00
04/03/2005,18:03,1078.25,1078.25,1078.00,1078.00,1,6,7.00
04/03/2005,18:04,1078.00,1078.00,1077.75,1077.75,0,210,210.00
04/03/2005,18:05,1077.75,1077.75,1077.50,1077.50,0,123,123.00
04/03/2005,18:06,1077.75,1077.75,1077.50,1077.50,2,9,11.00
04/03/2005,18:07,1077.50,1077.75,1077.50,1077.75,3,5,8.00
04/03/2005,18:09,1077.50,1077.75,1077.50,1077.75,77,1,78.00
04/03/2005,18:10,1077.75,1077.75,1077.75,1077.75,4,0,4.00
04/03/2005,18:11,1078.00,1078.00,1077.75,1077.75,7,50,57.00
04/03/2005,18:12,1077.75,1077.75,1077.50,1077.50,0,5,5.00
04/03/2005,18:13,1077.50,1077.50,1077.50,1077.50,0,50,50.00
04/03/2005,18:14,1077.50,1077.50,1077.50,1077.50,0,6,6.00
04/03/2005,18:15,1077.75,1077.75,1077.75,1077.75,11,0,11.00
04/03/2005,18:16,1077.50,1077.50,1077.50,1077.50,0,6,6.00
04/03/2005,18:21,1077.50,1077.75,1077.50,1077.50,2,2,4.00
04/03/2005,18:22,1077.50,1077.75,1077.50,1077.75,2,16,18.00
04/03/2005,18:23,1077.75,1077.75,1077.75,1077.75,2,0,2.00
04/03/2005,18:24,1077.50,1077.50,1077.50,1077.50,0,40,40.00
04/03/2005,18:25,1077.50,1077.75,1077.50,1077.75,4,5,9.00
04/03/2005,18:26,1077.75,1077.75,1077.75,1077.75,8,0,8.00
04/03/2005,18:28,1077.75,1077.75,1077.75,1077.75,25,0,25.00
04/03/2005,18:29,1077.75,1077.75,1077.75,1077.75,47,0,47.00
04/03/2005,18:31,1078.00,1078.25,1078.00,1078.25,30,24,54.00
04/03/2005,18:32,1078.25,1078.25,1078.25,1078.25,30,0,30.00
04/03/2005,18:33,1078.25,1078.25,1078.25,1078.25,45,0,45.00
04/03/2005,18:34,1078.25,1078.25,1078.25,1078.25,7,0,7.00
04/03/2005,18:35,1078.00,1078.00,1077.75,1078.00,3,55,58.00
04/03/2005,18:36,1078.00,1078.00,1078.00,1078.00,18,0,18.00
04/03/2005,18:38,1078.25,1078.25,1078.25,1078.25,6,0,6.00
04/03/2005,18:39,1078.00,1078.00,1078.00,1078.00,0,1,1.00
04/03/2005,18:41,1078.00,1078.00,1078.00,1078.00,0,9,9.00
04/03/2005,18:42,1078.00,1078.00,1078.00,1078.00,0,25,25.00
04/03/2005,18:43,1078.00,1078.00,1078.00,1078.00,0,5,5.00
04/03/2005,18:47,1077.75,1078.00,1077.75,1078.00,3,17,20.00
04/03/2005,18:48,1078.00,1078.00,1078.00,1078.00,25,0,25.00
04/03/2005,18:50,1078.00,1078.00,1077.75,1077.75,1,81,82.00
04/03/2005,18:52,1077.75,1077.75,1077.75,1077.75,0,20,20.00
04/03/2005,18:54,1077.75,1077.75,1077.75,1077.75,0,13,13.00
04/03/2005,18:55,1077.50,1077.50,1077.50,1077.50,0,9,9.00
04/03/2005,18:56,1077.50,1077.75,1077.50,1077.75,1,3,4.00
04/03/2005,18:58,1077.50,1077.75,1077.50,1077.75,1,1,2.00
04/03/2005,18:59,1077.75,1077.75,1077.75,1077.75,34,0,34.00
04/03/2005,19:00,1077.75,1077.75,1077.75,1077.75,10,0,10.00
04/03/2005,19:01,1077.75,1077.75,1077.75,1077.75,1,0,1.00
04/03/2005,19:02,1077.75,1077.75,1077.75,1077.75,2,0,2.00
04/03/2005,19:03,1077.75,1077.75,1077.75,1077.75,1,0,1.00
04/03/2005,19:04,1077.75,1077.75,1077.75,1077.75,1,0,1.00
04/03/2005,19:05,1077.75,1077.75,1077.75,1077.75,2,0,2.00
04/03/2005,19:06,1077.75,1077.75,1077.75,1077.75,15,0,15.00
04/03/2005,19:07,1077.75,1077.75,1077.75,1077.75,5,0,5.00
04/03/2005,19:08,1077.75,1077.75,1077.75,1077.75,2,0,2.00
04/03/2005,19:10,1077.75,1078.00,1077.75,1078.00,2,0,2.00
04/03/2005,19:11,1077.75,1077.75,1077.75,1077.75,0,4,4.00
04/03/2005,19:12,1078.00,1078.00,1078.00,1078.00,2,0,2.00
04/03/2005,19:13,1077.75,1077.75,1077.75,1077.75,0,1,1.00
04/03/2005,19:14,1077.75,1077.75,1077.75,1077.75,0,1,1.00
04/03/2005,19:16,1078.00,1078.00,1078.00,1078.00,20,0,20.00
04/03/2005,19:19,1078.00,1078.00,1078.00,1078.00,42,0,42.00
04/03/2005,19:21,1077.75,1077.75,1077.75,1077.75,0,1,1.00
04/03/2005,19:22,1078.00,1078.00,1078.00,1078.00,5,0,5.00
04/03/2005,19:24,1078.00,1078.00,1078.00,1078.00,2,0,2.00
04/03/2005,19:25,1078.00,1078.00,1078.00,1078.00,42,0,42.00
04/03/2005,19:27,1078.25,1078.25,1078.25,1078.25,2,0,2.00
04/03/2005,19:28,1078.00,1078.00,1078.00,1078.00,0,1,1.00
04/03/2005,19:29,1078.00,1078.00,1077.75,1077.75,0,2,2.00
04/03/2005,19:30,1078.00,1078.00,1078.00,1078.00,1,0,1.00
04/03/2005,19:31,1078.00,1078.00,1078.00,1078.00,30,0,30.00
04/03/2005,19:32,1078.00,1078.00,1078.00,1078.00,2,0,2.00
04/03/2005,19:33,1078.00,1078.00,1078.00,1078.00,3,0,3.00
04/03/2005,19:34,1078.25,1078.25,1078.25,1078.25,5,0,5.00
04/03/2005,19:35,1078.25,1078.25,1078.25,1078.25,1,0,1.00
04/03/2005,19:36,1078.25,1078.25,1078.25,1078.25,55,0,55.00
04/03/2005,19:37,1078.50,1078.50,1078.50,1078.50,6,0,6.00
04/03/2005,19:38,1078.50,1078.50,1078.50,1078.50,82,0,82.00
04/03/2005,19:39,1078.25,1078.50,1078.25,1078.50,14,10,24.00
04/03/2005,19:40,1078.50,1078.75,1078.50,1078.75,2,0,2.00
04/03/2005,19:41,1078.50,1078.50,1078.25,1078.25,0,47,47.00
04/03/2005,19:42,1078.25,1078.25,1078.25,1078.25,0,20,20.00
04/03/2005,19:43,1078.25,1078.25,1078.00,1078.00,0,58,58.00
04/03/2005,19:45,1078.25,1078.25,1078.25,1078.25,93,0,93.00
04/03/2005,19:46,1078.25,1078.25,1078.25,1078.25,27,0,27.00
04/03/2005,19:47,1078.00,1078.00,1078.00,1078.00,0,20,20.00
04/03/2005,19:49,1078.25,1078.25,1078.25,1078.25,1,0,1.00
04/03/2005,19:51,1078.25,1078.25,1078.25,1078.25,1,0,1.00
04/03/2005,19:52,1078.25,1078.25,1078.25,1078.25,2,0,2.00
04/03/2005,19:53,1078.25,1078.25,1078.25,1078.25,33,0,33.00
04/03/2005,19:54,1078.50,1078.50,1078.50,1078.50,3,0,3.00
04/03/2005,19:55,1078.50,1078.50,1078.25,1078.25,4,1,5.00
04/03/2005,19:56,1078.25,1078.25,1078.25,1078.25,0,2,2.00
04/03/2005,19:57,1078.25,1078.25,1078.25,1078.25,0,22,22.00
04/03/2005,19:58,1078.00,1078.50,1078.00,1078.00,10,8,18.00
04/03/2005,19:59,1078.25,1078.25,1078.25,1078.25,2,0,2.00
04/03/2005,20:01,1078.00,1078.25,1078.00,1078.25,8,1,9.00
04/03/2005,20:02,1078.25,1078.25,1078.25,1078.25,5,0,5.00
04/03/2005,20:04,1078.25,1078.25,1078.00,1078.00,1,2,3.00
04/03/2005,20:05,1078.25,1078.25,1078.00,1078.00,1,2,3.00
04/03/2005,20:13,1078.00,1078.00,1078.00,1078.00,0,3,3.00
04/03/2005,20:14,1078.00,1078.00,1078.00,1078.00,0,3,3.00
04/03/2005,20:25,1078.25,1078.25,1078.25,1078.25,1,0,1.00
04/03/2005,20:26,1078.25,1078.25,1078.25,1078.25,2,0,2.00
04/03/2005,20:28,1078.25,1078.25,1078.25,1078.25,2,0,2.00
04/03/2005,20:29,1078.25,1078.25,1078.25,1078.25,24,0,24.00
04/03/2005,20:30,1078.25,1078.25,1078.25,1078.25,5,0,5.00
04/03/2005,20:32,1078.25,1078.25,1078.25,1078.25,1,0,1.00
04/03/2005,20:33,1078.50,1078.50,1078.50,1078.50,5,0,5.00
04/03/2005,20:35,1078.50,1078.50,1078.50,1078.50,10,0,10.00
04/03/2005,20:37,1078.50,1078.50,1078.25,1078.25,2,1,3.00
04/03/2005,20:39,1078.50,1078.50,1078.50,1078.50,1,0,1.00
04/03/2005,20:40,1078.25,1078.50,1078.25,1078.50,9,1,10.00
04/03/2005,20:43,1078.50,1078.50,1078.50,1078.50,25,0,25.00
04/03/2005,20:44,1078.75,1078.75,1078.75,1078.75,3,0,3.00
04/03/2005,20:45,1078.50,1078.50,1078.50,1078.50,0,1,1.00
04/03/2005,20:48,1078.75,1078.75,1078.75,1078.75,4,0,4.00
04/03/2005,20:49,1078.75,1078.75,1078.75,1078.75,1,0,1.00
04/03/2005,20:50,1078.75,1078.75,1078.75,1078.75,11,0,11.00
04/03/2005,20:52,1078.75,1078.75,1078.75,1078.75,30,0,30.00
04/03/2005,20:53,1078.75,1079.00,1078.75,1079.00,37,0,37.00
04/03/2005,20:54,1079.00,1079.00,1078.75,1079.00,11,1,12.00
04/03/2005,20:56,1078.75,1079.00,1078.75,1079.00,10,1,11.00
04/03/2005,20:57,1079.00,1079.00,1079.00,1079.00,11,0,11.00
04/03/2005,20:58,1078.75,1079.00,1078.75,1079.00,3,2,5.00
04/03/2005,20:59,1079.00,1079.25,1079.00,1079.00,4,5,9.00
04/03/2005,21:00,1079.25,1079.25,1079.25,1079.25,40,0,40.00
04/03/2005,21:01,1079.25,1079.25,1079.25,1079.25,2,0,2.00
04/03/2005,21:03,1079.25,1079.25,1079.25,1079.25,11,0,11.00
04/03/2005,21:04,1079.00,1079.00,1079.00,1079.00,0,45,45.00
04/03/2005,21:05,1079.00,1079.00,1079.00,1079.00,0,7,7.00
04/03/2005,21:06,1079.00,1079.25,1079.00,1079.25,10,1,11.00
04/03/2005,21:07,1079.00,1079.00,1079.00,1079.00,0,10,10.00
04/03/2005,21:08,1079.00,1079.00,1079.00,1079.00,0,4,4.00
04/03/2005,21:09,1079.00,1079.25,1079.00,1079.00,15,5,20.00
04/03/2005,21:11,1079.00,1079.00,1079.00,1079.00,0,1,1.00
04/03/2005,21:13,1079.00,1079.00,1079.00,1079.00,0,60,60.00
04/03/2005,21:15,1079.25,1079.25,1079.25,1079.25,1,0,1.00
04/03/2005,21:17,1079.00,1079.00,1079.00,1079.00,0,9,9.00
04/03/2005,21:19,1079.00,1079.00,1079.00,1079.00,0,12,12.00
04/03/2005,21:24,1079.25,1079.25,1079.25,1079.25,5,0,5.00
04/03/2005,21:25,1079.25,1079.25,1079.25,1079.25,6,0,6.00
04/03/2005,21:26,1079.25,1079.25,1079.25,1079.25,8,0,8.00
04/03/2005,21:27,1079.25,1079.25,1079.25,1079.25,2,0,2.00
04/03/2005,21:29,1079.00,1079.00,1079.00,1079.00,0,1,1.00
04/03/2005,21:35,1079.00,1079.00,1079.00,1079.00,0,5,5.00
04/03/2005,21:36,1079.00,1079.00,1079.00,1079.00,0,42,42.00
04/03/2005,21:37,1079.00,1079.25,1079.00,1079.25,5,3,8.00
04/03/2005,21:41,1079.00,1079.00,1079.00,1079.00,0,1,1.00
04/03/2005,21:42,1079.00,1079.00,1079.00,1079.00,0,1,1.00
04/03/2005,21:43,1079.00,1079.25,1079.00,1079.25,3,3,6.00
04/03/2005,21:45,1079.00,1079.00,1079.00,1079.00,0,69,69.00
04/03/2005,21:46,1078.75,1078.75,1078.75,1078.75,0,1,1.00
04/03/2005,21:47,1078.75,1078.75,1078.75,1078.75,0,2,2.00
04/03/2005,21:50,1079.00,1079.00,1079.00,1079.00,1,0,1.00
04/03/2005,21:54,1079.00,1079.00,1079.00,1079.00,1,0,1.00
04/03/2005,21:55,1078.75,1079.00,1078.75,1079.00,1,1,2.00
04/03/2005,21:56,1079.00,1079.00,1079.00,1079.00,1,0,1.00
04/03/2005,21:58,1079.00,1079.00,1079.00,1079.00,1,0,1.00
04/03/2005,22:01,1079.00,1079.00,1079.00,1079.00,33,0,33.00
04/03/2005,22:02,1079.00,1079.00,1079.00,1079.00,1,0,1.00
04/03/2005,22:05,1079.00,1079.00,1079.00,1079.00,1,0,1.00
04/03/2005,22:06,1078.75,1078.75,1078.75,1078.75,0,10,10.00
04/03/2005,22:07,1078.75,1078.75,1078.75,1078.75,0,1,1.00
04/03/2005,22:09,1079.00,1079.00,1079.00,1079.00,20,0,20.00
04/03/2005,22:10,1078.75,1079.00,1078.75,1079.00,1,5,6.00
04/03/2005,22:11,1079.00,1079.00,1079.00,1079.00,2,0,2.00
04/03/2005,22:12,1079.00,1079.00,1079.00,1079.00,1,0,1.00
04/03/2005,22:24,1079.00,1079.00,1079.00,1079.00,2,0,2.00
04/03/2005,22:25,1079.00,1079.00,1079.00,1079.00,15,0,15.00
04/03/2005,22:26,1079.00,1079.00,1079.00,1079.00,12,0,12.00
04/03/2005,22:27,1079.00,1079.00,1079.00,1079.00,3,0,3.00
04/03/2005,22:29,1079.00,1079.00,1079.00,1079.00,4,0,4.00
04/03/2005,22:30,1079.00,1079.00,1079.00,1079.00,1,0,1.00
04/03/2005,22:38,1079.00,1079.00,1079.00,1079.00,1,0,1.00
04/03/2005,22:39,1079.00,1079.00,1079.00,1079.00,1,0,1.00
04/03/2005,22:44,1079.00,1079.00,1079.00,1079.00,8,0,8.00
04/03/2005,22:45,1079.00,1079.00,1079.00,1079.00,22,0,22.00
04/03/2005,22:46,1079.00,1079.00,1079.00,1079.00,5,0,5.00
04/03/2005,22:47,1079.00,1079.00,1079.00,1079.00,7,0,7.00
04/03/2005,22:50,1079.00,1079.25,1079.00,1079.25,12,0,12.00
04/03/2005,22:51,1079.00,1079.00,1079.00,1079.00,0,1,1.00
04/03/2005,22:53,1079.25,1079.25,1079.25,1079.25,2,0,2.00
04/03/2005,22:59,1079.00,1079.00,1079.00,1079.00,0,6,6.00
04/03/2005,23:01,1079.25,1079.25,1079.25,1079.25,5,0,5.00
04/03/2005,23:03,1079.25,1079.25,1079.25,1079.25,2,0,2.00
04/03/2005,23:06,1079.25,1079.25,1079.25,1079.25,1,0,1.00
04/03/2005,23:08,1079.00,1079.00,1079.00,1079.00,0,2,2.00
04/03/2005,23:13,1079.25,1079.25,1079.25,1079.25,5,0,5.00
04/03/2005,23:14,1079.25,1079.25,1079.25,1079.25,3,0,3.00
04/03/2005,23:15,1079.00,1079.00,1079.00,1079.00,0,3,3.00
04/03/2005,23:17,1079.25,1079.25,1079.25,1079.25,33,0,33.00
04/03/2005,23:18,1079.25,1079.25,1079.25,1079.25,1,0,1.00
04/03/2005,23:31,1079.25,1079.25,1079.25,1079.25,10,0,10.00
04/03/2005,23:32,1079.00,1079.00,1079.00,1079.00,0,5,5.00
04/03/2005,23:34,1079.25,1079.25,1079.25,1079.25,1,0,1.00
04/03/2005,23:38,1079.25,1079.25,1079.25,1079.25,1,0,1.00
04/03/2005,23:42,1079.25,1079.25,1079.25,1079.25,5,0,5.00
04/03/2005,23:43,1079.25,1079.25,1079.25,1079.25,1,0,1.00
04/03/2005,23:44,1079.25,1079.25,1079.25,1079.25,11,0,11.00
04/03/2005,23:45,1079.00,1079.00,1079.00,1079.00,0,2,2.00
04/03/2005,23:47,1079.25,1079.25,1079.25,1079.25,20,0,20.00
04/03/2005,23:48,1079.25,1079.25,1079.25,1079.25,2,0,2.00
04/03/2005,23:49,1079.25,1079.25,1079.25,1079.25,1,0,1.00
04/03/2005,23:53,1079.25,1079.25,1079.00,1079.00,40,1,41.00
04/03/2005,23:59,1079.00,1079.00,1079.00,1079.00,0,1,1.00
04/04/2005,00:01,1079.00,1079.00,1079.00,1079.00,0,2,2.00
04/04/2005,00:04,1079.25,1079.25,1079.25,1079.25,3,0,3.00
04/04/2005,00:05,1079.25,1079.25,1079.25,1079.25,1,0,1.00
04/04/2005,00:07,1079.00,1079.00,1079.00,1079.00,0,2,2.00
04/04/2005,00:16,1079.25,1079.25,1079.25,1079.25,8,0,8.00
04/04/2005,00:20,1079.00,1079.25,1079.00,1079.25,2,2,4.00
04/04/2005,00:21,1079.00,1079.00,1079.00,1079.00,0,1,1.00
04/04/2005,00:27,1079.00,1079.00,1079.00,1079.00,0,1,1.00
04/04/2005,00:28,1079.25,1079.25,1079.25,1079.25,1,0,1.00
04/04/2005,00:29,1079.00,1079.00,1079.00,1079.00,0,9,9.00
04/04/2005,00:30,1079.00,1079.00,1079.00,1079.00,0,2,2.00
04/04/2005,00:37,1079.00,1079.00,1079.00,1079.00,0,2,2.00
04/04/2005,00:46,1079.25,1079.25,1079.25,1079.25,5,0,5.00
04/04/2005,00:47,1079.25,1079.25,1079.25,1079.25,1,0,1.00
04/04/2005,00:51,1079.25,1079.25,1079.25,1079.25,3,0,3.00
04/04/2005,00:53,1079.00,1079.00,1079.00,1079.00,0,5,5.00
04/04/2005,00:54,1079.25,1079.25,1079.25,1079.25,7,0,7.00
04/04/2005,00:56,1079.25,1079.25,1079.25,1079.25,1,0,1.00
04/04/2005,00:59,1079.00,1079.00,1079.00,1079.00,0,12,12.00
04/04/2005,01:01,1079.25,1079.25,1079.25,1079.25,12,0,12.00
04/04/2005,01:05,1079.25,1079.25,1079.25,1079.25,8,0,8.00
04/04/2005,01:08,1079.25,1079.25,1079.00,1079.00,1,1,2.00
04/04/2005,01:09,1079.00,1079.00,1079.00,1079.00,0,1,1.00
04/04/2005,01:10,1079.25,1079.25,1079.25,1079.25,35,0,35.00
04/04/2005,01:11,1079.25,1079.25,1079.25,1079.25,86,0,86.00
04/04/2005,01:12,1079.25,1079.25,1079.25,1079.25,1,0,1.00
04/04/2005,01:21,1079.25,1079.25,1079.25,1079.25,7,0,7.00
04/04/2005,01:22,1079.00,1079.00,1079.00,1079.00,0,2,2.00
04/04/2005,01:23,1079.00,1079.00,1079.00,1079.00,0,61,61.00
04/04/2005,01:24,1079.00,1079.00,1079.00,1079.00,0,1,1.00
04/04/2005,01:25,1079.00,1079.00,1079.00,1079.00,0,1,1.00
04/04/2005,01:28,1079.00,1079.00,1079.00,1079.00,0,1,1.00
04/04/2005,01:31,1079.00,1079.00,1079.00,1079.00,0,2,2.00
04/04/2005,01:32,1078.75,1078.75,1078.75,1078.75,0,51,51.00
04/04/2005,01:33,1078.75,1078.75,1078.75,1078.75,0,1,1.00
04/04/2005,01:34,1078.50,1078.75,1078.50,1078.75,3,1,4.00
04/04/2005,01:35,1079.00,1079.00,1079.00,1079.00,4,0,4.00
04/04/2005,01:36,1078.75,1078.75,1078.75,1078.75,0,1,1.00
04/04/2005,01:37,1078.75,1078.75,1078.75,1078.75,0,2,2.00
04/04/2005,01:38,1078.75,1079.00,1078.75,1078.75,1,8,9.00
04/04/2005,01:40,1079.00,1079.00,1079.00,1079.00,10,0,10.00
04/04/2005,01:41,1079.00,1079.25,1078.50,1078.50,50,5,55.00
04/04/2005,01:42,1078.75,1078.75,1078.75,1078.75,4,0,4.00
04/04/2005,01:44,1078.75,1078.75,1078.75,1078.75,12,0,12.00
04/04/2005,01:45,1078.75,1078.75,1078.75,1078.75,26,0,26.00
04/04/2005,01:46,1078.50,1078.75,1078.50,1078.75,2,2,4.00
04/04/2005,01:47,1078.75,1078.75,1078.75,1078.75,5,0,5.00
04/04/2005,01:48,1078.75,1078.75,1078.75,1078.75,10,0,10.00
04/04/2005,01:49,1078.75,1078.75,1078.75,1078.75,11,0,11.00
04/04/2005,01:50,1078.75,1078.75,1078.75,1078.75,2,0,2.00
04/04/2005,01:51,1078.50,1078.50,1078.50,1078.50,0,10,10.00
04/04/2005,01:52,1078.75,1078.75,1078.75,1078.75,4,0,4.00
04/04/2005,01:53,1078.75,1078.75,1078.75,1078.75,1,0,1.00
04/04/2005,01:54,1079.00,1079.00,1079.00,1079.00,12,0,12.00
04/04/2005,01:55,1078.75,1078.75,1078.75,1078.75,0,13,13.00
04/04/2005,01:56,1078.75,1078.75,1078.75,1078.75,0,9,9.00
04/04/2005,01:57,1078.75,1078.75,1078.75,1078.75,0,33,33.00
04/04/2005,01:58,1078.75,1078.75,1078.75,1078.75,0,7,7.00
04/04/2005,01:59,1079.00,1079.00,1078.75,1078.75,8,34,42.00
04/04/2005,02:00,1078.75,1078.75,1078.75,1078.75,0,12,12.00
04/04/2005,02:01,1078.75,1078.75,1078.50,1078.50,0,47,47.00
04/04/2005,02:02,1078.75,1079.00,1078.75,1079.00,71,0,71.00
04/04/2005,02:03,1078.75,1078.75,1078.75,1078.75,0,30,30.00
04/04/2005,02:04,1078.75,1078.75,1078.75,1078.75,0,33,33.00
04/04/2005,02:05,1078.75,1079.00,1078.75,1079.00,55,64,119.00
04/04/2005,02:06,1079.00,1079.50,1079.00,1079.25,210,176,386.00
04/04/2005,02:07,1079.00,1079.00,1079.00,1079.00,0,154,154.00
04/04/2005,02:08,1079.00,1079.25,1078.75,1079.25,32,58,90.00
04/04/2005,02:09,1079.25,1079.25,1079.00,1079.00,52,13,65.00
04/04/2005,02:10,1079.00,1079.25,1079.00,1079.25,35,63,98.00
04/04/2005,02:11,1079.25,1079.25,1079.00,1079.00,4,2,6.00
04/04/2005,02:12,1079.00,1079.25,1079.00,1079.25,75,252,327.00
04/04/2005,02:13,1079.25,1079.50,1079.25,1079.25,129,14,143.00
04/04/2005,02:14,1079.25,1079.25,1079.00,1079.25,3,31,34.00
04/04/2005,02:15,1079.25,1079.25,1079.25,1079.25,8,0,8.00
04/04/2005,02:16,1079.25,1079.50,1079.25,1079.50,117,0,117.00
04/04/2005,02:17,1079.25,1079.25,1079.00,1079.00,0,246,246.00
04/04/2005,02:18,1079.00,1079.00,1079.00,1079.00,0,52,52.00
04/04/2005,02:19,1079.00,1079.00,1079.00,1079.00,0,1,1.00
04/04/2005,02:20,1079.00,1079.00,1079.00,1079.00,0,106,106.00
04/04/2005,02:21,1079.00,1079.00,1079.00,1079.00,0,118,118.00
04/04/2005,02:22,1079.00,1079.00,1079.00,1079.00,0,55,55.00
04/04/2005,02:23,1078.75,1078.75,1078.75,1078.75,0,260,260.00
04/04/2005,02:24,1078.75,1078.75,1078.50,1078.75,12,16,28.00
04/04/2005,02:25,1078.75,1078.75,1078.75,1078.75,73,0,73.00
04/04/2005,02:26,1078.75,1078.75,1078.75,1078.75,1,0,1.00
04/04/2005,02:27,1078.75,1078.75,1078.75,1078.75,124,0,124.00
04/04/2005,02:28,1078.50,1078.50,1078.50,1078.50,0,2,2.00
04/04/2005,02:30,1078.75,1078.75,1078.50,1078.50,25,101,126.00
04/04/2005,02:31,1078.50,1078.50,1078.25,1078.50,24,26,50.00
04/04/2005,02:32,1078.50,1078.50,1078.50,1078.50,48,0,48.00
04/04/2005,02:33,1078.25,1078.50,1078.25,1078.25,7,6,13.00
04/04/2005,02:34,1078.25,1078.25,1078.00,1078.25,9,94,103.00
04/04/2005,02:35,1078.25,1078.25,1078.00,1078.00,26,216,242.00
04/04/2005,02:36,1078.00,1078.25,1078.00,1078.25,2,178,180.00
04/04/2005,02:37,1078.25,1078.25,1078.00,1078.25,9,31,40.00
04/04/2005,02:38,1078.25,1078.25,1078.25,1078.25,50,0,50.00
04/04/2005,02:39,1078.25,1078.25,1078.25,1078.25,47,0,47.00
04/04/2005,02:40,1078.25,1078.25,1078.25,1078.25,32,0,32.00
04/04/2005,02:41,1078.25,1078.50,1078.25,1078.50,11,1,12.00
04/04/2005,02:42,1078.50,1078.50,1078.50,1078.50,37,0,37.00
04/04/2005,02:43,1078.50,1078.50,1078.25,1078.50,34,16,50.00
04/04/2005,02:44,1078.50,1078.50,1078.50,1078.50,16,0,16.00
04/04/2005,02:46,1078.50,1078.50,1078.50,1078.50,42,0,42.00
04/04/2005,02:47,1078.25,1078.25,1078.25,1078.25,0,12,12.00
04/04/2005,02:48,1078.25,1078.25,1078.25,1078.25,0,49,49.00
04/04/2005,02:49,1078.00,1078.25,1077.50,1077.50,2,288,290.00
04/04/2005,02:50,1077.25,1077.50,1077.00,1077.25,274,234,508.00
04/04/2005,02:51,1077.25,1077.25,1077.00,1077.25,72,12,84.00
04/04/2005,02:52,1077.25,1077.50,1077.25,1077.25,31,40,71.00
04/04/2005,02:53,1077.25,1077.25,1077.25,1077.25,0,45,45.00
04/04/2005,02:54,1077.25,1077.25,1077.25,1077.25,0,61,61.00
04/04/2005,02:55,1077.25,1077.25,1077.25,1077.25,0,28,28.00
04/04/2005,02:56,1077.25,1077.25,1077.25,1077.25,0,29,29.00
04/04/2005,02:57,1077.25,1077.50,1077.25,1077.25,28,157,185.00
04/04/2005,02:58,1077.25,1077.50,1077.25,1077.50,24,11,35.00
04/04/2005,02:59,1077.50,1077.50,1077.50,1077.50,10,0,10.00
04/04/2005,03:00,1077.25,1077.50,1077.25,1077.25,22,14,36.00
04/04/2005,03:01,1077.50,1077.50,1077.25,1077.25,10,2,12.00
04/04/2005,03:02,1077.25,1077.25,1077.00,1077.00,0,147,147.00
04/04/2005,03:03,1077.25,1077.25,1077.25,1077.25,3,0,3.00
04/04/2005,03:04,1077.00,1077.00,1077.00,1077.00,0,4,4.00
04/04/2005,03:05,1077.00,1077.00,1077.00,1077.00,0,10,10.00
04/04/2005,03:06,1077.25,1077.25,1077.25,1077.25,1,0,1.00
04/04/2005,03:07,1077.25,1077.25,1077.00,1077.25,114,1,115.00
04/04/2005,03:08,1077.25,1077.25,1077.25,1077.25,35,0,35.00
04/04/2005,03:10,1077.25,1077.25,1077.25,1077.25,75,0,75.00
04/04/2005,03:11,1077.25,1077.50,1077.25,1077.50,51,1,52.00
04/04/2005,03:12,1077.75,1077.75,1077.50,1077.50,20,3,23.00
04/04/2005,03:13,1077.50,1077.50,1077.50,1077.50,0,5,5.00
04/04/2005,03:14,1077.50,1077.50,1077.50,1077.50,0,25,25.00
04/04/2005,03:15,1077.50,1077.50,1077.25,1077.50,13,35,48.00
04/04/2005,03:16,1077.25,1077.25,1077.25,1077.25,0,4,4.00
04/04/2005,03:18,1077.25,1077.25,1077.25,1077.25,0,48,48.00
04/04/2005,03:19,1077.00,1077.00,1076.75,1077.00,20,32,52.00
04/04/2005,03:20,1077.00,1077.00,1077.00,1077.00,11,0,11.00
04/04/2005,03:21,1077.25,1077.25,1077.25,1077.25,13,0,13.00
04/04/2005,03:22,1077.25,1077.25,1077.00,1077.00,1,64,65.00
04/04/2005,03:23,1077.00,1077.00,1076.75,1076.75,0,168,168.00
04/04/2005,03:24,1076.75,1077.00,1076.50,1077.00,53,74,127.00
04/04/2005,03:25,1077.00,1077.00,1076.50,1076.75,104,98,202.00
04/04/2005,03:26,1076.75,1076.75,1076.50,1076.50,17,43,60.00
04/04/2005,03:27,1076.75,1076.75,1076.50,1076.50,16,1,17.00
04/04/2005,03:28,1076.75,1076.75,1076.75,1076.75,104,0,104.00
04/04/2005,03:29,1076.75,1076.75,1076.50,1076.50,45,88,133.00
04/04/2005,03:30,1076.50,1076.50,1076.25,1076.50,56,149,205.00
04/04/2005,03:31,1076.50,1076.75,1076.25,1076.75,25,2,27.00
04/04/2005,03:32,1076.75,1077.00,1076.75,1076.75,50,1,51.00
04/04/2005,03:33,1076.75,1076.75,1076.75,1076.75,0,3,3.00
04/04/2005,03:34,1077.00,1077.00,1077.00,1077.00,1,0,1.00
04/04/2005,03:36,1076.75,1076.75,1076.50,1076.75,28,42,70.00
04/04/2005,03:37,1076.75,1077.00,1076.75,1077.00,5,0,5.00
04/04/2005,03:38,1076.75,1076.75,1076.75,1076.75,0,6,6.00
04/04/2005,03:39,1076.75,1076.75,1076.75,1076.75,0,13,13.00
04/04/2005,03:40,1076.75,1076.75,1076.75,1076.75,0,21,21.00
04/04/2005,03:41,1076.75,1076.75,1076.50,1076.50,0,25,25.00
04/04/2005,03:42,1076.75,1076.75,1076.75,1076.75,3,0,3.00
04/04/2005,03:43,1076.75,1076.75,1076.75,1076.75,1,0,1.00
04/04/2005,03:44,1076.75,1077.00,1076.75,1077.00,3,0,3.00
04/04/2005,03:45,1077.00,1077.00,1076.75,1076.75,39,1,40.00
04/04/2005,03:46,1077.00,1077.00,1077.00,1077.00,48,0,48.00
04/04/2005,03:47,1077.00,1077.00,1077.00,1077.00,14,0,14.00
04/04/2005,03:48,1077.00,1077.00,1077.00,1077.00,42,0,42.00
04/04/2005,03:49,1076.75,1076.75,1076.75,1076.75,0,33,33.00
04/04/2005,03:50,1076.75,1076.75,1076.50,1076.50,0,31,31.00
04/04/2005,03:51,1076.50,1076.50,1076.50,1076.50,0,10,10.00
04/04/2005,03:52,1076.50,1076.50,1076.50,1076.50,0,12,12.00
04/04/2005,03:53,1076.75,1076.75,1076.50,1076.50,13,5,18.00
04/04/2005,03:55,1076.50,1076.50,1076.50,1076.50,0,1,1.00
04/04/2005,03:57,1076.50,1076.50,1076.50,1076.50,0,42,42.00
04/04/2005,03:58,1076.50,1076.50,1076.50,1076.50,0,6,6.00
04/04/2005,03:59,1076.75,1076.75,1076.75,1076.75,3,0,3.00
04/04/2005,04:01,1076.50,1076.50,1076.25,1076.25,0,51,51.00
04/04/2005,04:02,1076.50,1076.50,1076.50,1076.50,10,0,10.00
04/04/2005,04:03,1076.50,1076.50,1076.50,1076.50,80,0,80.00
04/04/2005,04:04,1076.75,1076.75,1076.50,1076.50,1,1,2.00
04/04/2005,04:06,1076.75,1076.75,1076.75,1076.75,30,0,30.00
04/04/2005,04:08,1076.50,1076.50,1076.50,1076.50,0,25,25.00
04/04/2005,04:11,1076.50,1076.50,1076.50,1076.50,0,5,5.00
04/04/2005,04:12,1076.50,1076.75,1076.50,1076.75,1,5,6.00
04/04/2005,04:13,1076.50,1076.75,1076.50,1076.50,5,2,7.00
04/04/2005,04:14,1076.50,1076.50,1076.50,1076.50,0,1,1.00
04/04/2005,04:17,1076.75,1076.75,1076.50,1076.50,1,1,2.00
04/04/2005,04:18,1076.50,1076.50,1076.50,1076.50,0,3,3.00
04/04/2005,04:19,1076.75,1076.75,1076.75,1076.75,1,0,1.00
04/04/2005,04:20,1076.75,1076.75,1076.75,1076.75,2,0,2.00
04/04/2005,04:21,1076.50,1076.50,1076.50,1076.50,0,23,23.00
04/04/2005,04:22,1076.50,1076.50,1076.50,1076.50,0,31,31.00
04/04/2005,04:23,1076.50,1076.75,1076.50,1076.75,1,3,4.00
04/04/2005,04:24,1076.75,1076.75,1076.50,1076.75,15,41,56.00
04/04/2005,04:25,1076.75,1076.75,1076.75,1076.75,3,0,3.00
04/04/2005,04:26,1076.75,1076.75,1076.75,1076.75,1,0,1.00
04/04/2005,04:27,1076.50,1076.50,1076.50,1076.50,0,2,2.00
04/04/2005,04:31,1076.75,1076.75,1076.50,1076.75,9,1,10.00
04/04/2005,04:32,1076.50,1076.50,1076.50,1076.50,0,5,5.00
04/04/2005,04:34,1076.75,1076.75,1076.50,1076.75,54,2,56.00
04/04/2005,04:35,1076.75,1076.75,1076.75,1076.75,31,0,31.00
04/04/2005,04:36,1077.00,1077.00,1077.00,1077.00,6,0,6.00
04/04/2005,04:40,1077.00,1077.00,1077.00,1077.00,19,0,19.00
04/04/2005,04:41,1077.00,1077.00,1077.00,1077.00,47,0,47.00
04/04/2005,04:42,1077.00,1077.00,1077.00,1077.00,4,0,4.00
04/04/2005,04:43,1077.00,1077.00,1077.00,1077.00,32,0,32.00
04/04/2005,04:44,1077.00,1077.00,1077.00,1077.00,24,0,24.00
04/04/2005,04:46,1076.75,1076.75,1076.75,1076.75,0,5,5.00
04/04/2005,04:47,1077.00,1077.00,1077.00,1077.00,13,0,13.00
04/04/2005,04:48,1077.00,1077.00,1076.75,1076.75,3,4,7.00
04/04/2005,04:52,1077.00,1077.00,1077.00,1077.00,1,0,1.00
04/04/2005,04:55,1076.75,1076.75,1076.75,1076.75,0,4,4.00
04/04/2005,04:56,1076.75,1076.75,1076.75,1076.75,0,4,4.00
04/04/2005,04:57,1076.75,1076.75,1076.75,1076.75,0,60,60.00
04/04/2005,04:58,1076.75,1076.75,1076.75,1076.75,0,3,3.00
04/04/2005,05:00,1077.00,1077.00,1077.00,1077.00,1,0,1.00
04/04/2005,05:01,1077.00,1077.00,1077.00,1077.00,6,0,6.00
04/04/2005,05:02,1077.00,1077.00,1077.00,1077.00,2,0,2.00
04/04/2005,05:03,1077.00,1077.00,1076.75,1076.75,13,37,50.00
04/04/2005,05:04,1076.75,1076.75,1076.75,1076.75,0,17,17.00
04/04/2005,05:05,1077.00,1077.00,1077.00,1077.00,53,0,53.00
04/04/2005,05:06,1077.00,1077.00,1077.00,1077.00,33,0,33.00
04/04/2005,05:07,1077.00,1077.00,1077.00,1077.00,33,0,33.00
04/04/2005,05:08,1077.00,1077.00,1077.00,1077.00,6,0,6.00
04/04/2005,05:09,1077.00,1077.00,1077.00,1077.00,8,0,8.00
04/04/2005,05:10,1077.00,1077.00,1077.00,1077.00,2,0,2.00
04/04/2005,05:12,1077.00,1077.00,1077.00,1077.00,15,0,15.00
04/04/2005,05:13,1077.00,1077.00,1077.00,1077.00,4,0,4.00
04/04/2005,05:14,1076.75,1077.00,1076.75,1077.00,1,10,11.00
04/04/2005,05:15,1077.00,1077.00,1076.75,1076.75,5,2,7.00
04/04/2005,05:20,1076.75,1076.75,1076.75,1076.75,0,3,3.00
04/04/2005,05:21,1077.00,1077.00,1076.75,1077.00,3,1,4.00
04/04/2005,05:22,1076.75,1076.75,1076.75,1076.75,0,1,1.00
04/04/2005,05:23,1076.75,1077.00,1076.75,1077.00,2,2,4.00
04/04/2005,05:24,1076.75,1077.00,1076.75,1077.00,20,1,21.00
04/04/2005,05:25,1077.00,1077.25,1077.00,1077.25,136,0,136.00
04/04/2005,05:26,1077.25,1077.50,1077.25,1077.50,217,0,217.00
04/04/2005,05:27,1077.50,1077.75,1077.50,1077.75,84,0,84.00
04/04/2005,05:28,1077.75,1078.00,1077.75,1077.75,101,11,112.00
04/04/2005,05:29,1077.50,1077.50,1077.50,1077.50,0,43,43.00
04/04/2005,05:30,1077.75,1077.75,1077.75,1077.75,2,0,2.00
04/04/2005,05:31,1077.50,1077.50,1077.50,1077.50,0,40,40.00
04/04/2005,05:32,1077.50,1077.75,1077.50,1077.50,1,6,7.00
04/04/2005,05:33,1077.75,1077.75,1077.75,1077.75,1,0,1.00
04/04/2005,05:34,1077.50,1077.50,1077.50,1077.50,0,17,17.00
04/04/2005,05:36,1077.50,1077.50,1077.50,1077.50,0,2,2.00
04/04/2005,05:37,1077.50,1077.75,1077.50,1077.75,8,23,31.00
04/04/2005,05:38,1077.25,1077.75,1077.25,1077.50,1,32,33.00
04/04/2005,05:39,1077.50,1077.50,1077.50,1077.50,0,2,2.00
04/04/2005,05:42,1077.25,1077.25,1077.00,1077.25,1,35,36.00
04/04/2005,05:43,1077.25,1077.25,1077.25,1077.25,3,0,3.00
04/04/2005,05:44,1077.25,1077.25,1077.25,1077.25,5,0,5.00
04/04/2005,05:45,1077.25,1077.25,1077.00,1077.00,1,78,79.00
04/04/2005,05:46,1077.00,1077.00,1076.75,1076.75,0,7,7.00
04/04/2005,05:47,1077.00,1077.00,1077.00,1077.00,14,0,14.00
04/04/2005,05:48,1077.00,1077.00,1077.00,1077.00,3,0,3.00
04/04/2005,05:49,1077.00,1077.00,1076.75,1076.75,7,63,70.00
04/04/2005,05:50,1076.75,1076.75,1076.75,1076.75,0,55,55.00
04/04/2005,05:51,1076.75,1077.00,1076.75,1077.00,1,1,2.00
04/04/2005,05:54,1077.00,1077.00,1077.00,1077.00,4,0,4.00
04/04/2005,05:56,1077.00,1077.00,1077.00,1077.00,5,0,5.00
04/04/2005,05:57,1077.00,1077.00,1077.00,1077.00,1,0,1.00
04/04/2005,05:58,1076.75,1076.75,1076.75,1076.75,0,38,38.00
04/04/2005,05:59,1076.75,1076.75,1076.75,1076.75,0,5,5.00
04/04/2005,06:00,1076.75,1076.75,1076.75,1076.75,0,40,40.00
04/04/2005,06:02,1076.75,1076.75,1076.50,1076.50,0,5,5.00
04/04/2005,06:03,1076.75,1076.75,1076.50,1076.50,5,3,8.00
04/04/2005,06:04,1076.75,1076.75,1076.75,1076.75,1,0,1.00
04/04/2005,06:05,1076.50,1076.50,1076.25,1076.25,5,274,279.00
04/04/2005,06:06,1076.50,1076.75,1076.50,1076.50,109,78,187.00
04/04/2005,06:07,1076.50,1076.50,1076.50,1076.50,0,3,3.00
04/04/2005,06:08,1076.50,1076.75,1076.50,1076.75,5,11,16.00
04/04/2005,06:09,1076.50,1076.50,1076.50,1076.50,0,14,14.00
04/04/2005,06:11,1076.50,1076.50,1076.50,1076.50,0,2,2.00
04/04/2005,06:13,1076.50,1076.75,1076.50,1076.75,38,1,39.00
04/04/2005,06:14,1076.75,1076.75,1076.50,1076.50,45,1,46.00
04/04/2005,06:15,1076.50,1076.50,1076.50,1076.50,0,1,1.00
04/04/2005,06:16,1076.75,1076.75,1076.75,1076.75,1,0,1.00
04/04/2005,06:17,1076.50,1076.50,1076.50,1076.50,0,10,10.00
04/04/2005,06:19,1076.50,1076.50,1076.50,1076.50,0,1,1.00
04/04/2005,06:20,1076.50,1076.50,1076.00,1076.25,1,420,421.00
04/04/2005,06:21,1076.25,1076.25,1075.75,1076.00,42,231,273.00
04/04/2005,06:22,1076.00,1076.00,1075.50,1075.75,133,166,299.00
04/04/2005,06:23,1075.75,1075.75,1075.25,1075.50,10,235,245.00
04/04/2005,06:24,1075.50,1075.50,1075.25,1075.50,36,166,202.00
04/04/2005,06:25,1075.50,1075.75,1075.50,1075.75,35,3,38.00
04/04/2005,06:26,1075.50,1075.75,1075.50,1075.75,7,110,117.00
04/04/2005,06:28,1075.75,1075.75,1075.75,1075.75,1,0,1.00
04/04/2005,06:29,1075.75,1075.75,1075.50,1075.75,44,100,144.00
04/04/2005,06:30,1075.75,1076.25,1075.75,1076.00,167,63,230.00
04/04/2005,06:31,1076.00,1076.00,1076.00,1076.00,0,118,118.00
04/04/2005,06:32,1076.00,1076.00,1075.75,1075.75,38,162,200.00
04/04/2005,06:33,1075.75,1075.75,1075.75,1075.75,0,47,47.00
04/04/2005,06:34,1075.75,1075.75,1075.50,1075.75,1,43,44.00
04/04/2005,06:35,1075.75,1075.75,1075.75,1075.75,15,0,15.00
04/04/2005,06:36,1075.75,1075.75,1075.50,1075.50,21,10,31.00
04/04/2005,06:37,1075.50,1075.50,1075.25,1075.25,6,145,151.00
04/04/2005,06:38,1075.25,1075.50,1075.25,1075.25,1,140,141.00
04/04/2005,06:39,1075.25,1075.50,1075.00,1075.00,5,90,95.00
04/04/2005,06:40,1075.25,1075.25,1075.00,1075.00,79,303,382.00
04/04/2005,06:41,1075.00,1075.25,1074.75,1075.00,3,104,107.00
04/04/2005,06:42,1075.00,1075.00,1075.00,1075.00,141,0,141.00
04/04/2005,06:43,1075.00,1075.00,1074.75,1075.00,21,105,126.00
04/04/2005,06:44,1075.00,1075.00,1074.75,1075.00,116,1,117.00
04/04/2005,06:45,1075.00,1075.25,1075.00,1075.00,44,80,124.00
04/04/2005,06:46,1075.25,1075.25,1075.00,1075.25,335,67,402.00
04/04/2005,06:47,1075.25,1075.25,1075.25,1075.25,346,0,346.00
04/04/2005,06:48,1075.50,1075.50,1075.25,1075.25,4,5,9.00
04/04/2005,06:49,1075.25,1075.50,1075.25,1075.25,50,3,53.00
04/04/2005,06:50,1075.50,1075.75,1075.50,1075.75,255,39,294.00
04/04/2005,06:51,1075.75,1076.00,1075.75,1075.75,28,92,120.00
04/04/2005,06:52,1075.50,1075.50,1075.50,1075.50,0,110,110.00
04/04/2005,06:53,1075.50,1075.50,1075.25,1075.50,156,63,219.00
04/04/2005,06:54,1075.50,1075.50,1075.50,1075.50,2,0,2.00
04/04/2005,06:55,1075.50,1075.75,1075.50,1075.75,2,0,2.00
04/04/2005,06:56,1075.50,1075.75,1075.50,1075.75,1,50,51.00
04/04/2005,06:57,1075.75,1075.75,1075.75,1075.75,5,0,5.00
04/04/2005,06:58,1075.75,1075.75,1075.75,1075.75,133,0,133.00
04/04/2005,06:59,1075.75,1076.00,1075.50,1075.75,21,30,51.00
04/04/2005,07:00,1075.75,1076.00,1075.75,1076.00,68,25,93.00
04/04/2005,07:01,1076.00,1076.00,1076.00,1076.00,11,0,11.00
04/04/2005,07:02,1075.75,1076.00,1075.75,1076.00,26,4,30.00
04/04/2005,07:03,1076.00,1076.00,1075.75,1075.75,202,187,389.00
04/04/2005,07:04,1075.75,1076.00,1075.50,1075.75,18,26,44.00
04/04/2005,07:05,1075.75,1075.75,1075.75,1075.75,84,0,84.00
04/04/2005,07:06,1076.00,1076.00,1075.75,1075.75,6,6,12.00
04/04/2005,07:07,1075.75,1076.00,1075.75,1076.00,36,1,37.00
04/04/2005,07:08,1076.00,1076.25,1076.00,1076.00,6,239,245.00
04/04/2005,07:09,1076.00,1076.00,1076.00,1076.00,0,73,73.00
04/04/2005,07:10,1076.00,1076.25,1075.75,1076.25,22,18,40.00
04/04/2005,07:11,1076.00,1076.25,1076.00,1076.00,1,14,15.00
04/04/2005,07:12,1076.00,1076.25,1076.00,1076.25,282,1,283.00
04/04/2005,07:13,1076.50,1076.50,1076.25,1076.50,4,44,48.00
04/04/2005,07:14,1076.25,1076.75,1076.25,1076.75,221,14,235.00
04/04/2005,07:15,1076.75,1076.75,1076.50,1076.75,24,13,37.00
04/04/2005,07:16,1076.75,1076.75,1076.50,1076.50,2,78,80.00
04/04/2005,07:17,1076.75,1076.75,1076.75,1076.75,1,0,1.00
04/04/2005,07:18,1076.50,1076.75,1076.50,1076.50,4,66,70.00
04/04/2005,07:19,1076.75,1076.75,1076.50,1076.50,295,110,405.00
04/04/2005,07:20,1076.75,1077.00,1076.75,1076.75,124,2,126.00
04/04/2005,07:21,1076.75,1077.00,1076.50,1076.50,274,371,645.00
04/04/2005,07:22,1076.50,1076.50,1076.50,1076.50,0,19,19.00
04/04/2005,07:23,1076.50,1076.50,1076.25,1076.50,34,93,127.00
04/04/2005,07:24,1076.25,1076.25,1076.00,1076.00,0,170,170.00
04/04/2005,07:25,1076.25,1076.25,1076.00,1076.00,12,7,19.00
04/04/2005,07:26,1076.00,1076.00,1075.75,1075.75,1,161,162.00
04/04/2005,07:27,1076.00,1076.00,1075.75,1076.00,14,2,16.00
04/04/2005,07:28,1075.75,1076.00,1075.75,1076.00,318,2,320.00
04/04/2005,07:29,1076.00,1076.25,1076.00,1076.00,40,23,63.00
04/04/2005,07:30,1076.25,1076.25,1076.00,1076.00,1,230,231.00
04/04/2005,07:31,1076.00,1076.25,1075.75,1076.00,2,5,7.00
04/04/2005,07:32,1076.00,1076.00,1076.00,1076.00,37,0,37.00
04/04/2005,07:33,1076.00,1076.00,1076.00,1076.00,4,0,4.00
04/04/2005,07:34,1076.00,1076.25,1076.00,1076.00,5,2,7.00
04/04/2005,07:35,1076.00,1076.00,1075.75,1076.00,153,31,184.00
04/04/2005,07:36,1076.25,1076.25,1076.00,1076.25,8,94,102.00
04/04/2005,07:37,1076.25,1076.25,1076.00,1076.00,3,7,10.00
04/04/2005,07:38,1076.25,1076.25,1076.25,1076.25,6,0,6.00
04/04/2005,07:39,1076.25,1076.25,1076.00,1076.25,205,70,275.00
04/04/2005,07:40,1076.50,1076.75,1076.50,1076.50,113,5,118.00
04/04/2005,07:41,1076.75,1076.75,1076.50,1076.50,2,1,3.00
04/04/2005,07:42,1076.50,1076.75,1076.50,1076.50,21,196,217.00
04/04/2005,07:43,1076.50,1076.75,1076.25,1076.75,14,49,63.00
04/04/2005,07:44,1076.50,1076.50,1076.50,1076.50,0,60,60.00
04/04/2005,07:45,1076.50,1076.75,1076.25,1076.50,250,104,354.00
04/04/2005,07:46,1076.75,1076.75,1076.75,1076.75,133,0,133.00
04/04/2005,07:47,1076.75,1077.00,1076.75,1076.75,33,16,49.00
04/04/2005,07:48,1077.00,1077.25,1077.00,1077.25,224,2,226.00
04/04/2005,07:49,1077.00,1077.25,1077.00,1077.00,14,108,122.00
04/04/2005,07:50,1077.00,1077.50,1077.00,1077.50,250,7,257.00
04/04/2005,07:51,1077.25,1077.50,1077.25,1077.25,5,219,224.00
04/04/2005,07:52,1077.25,1077.50,1077.25,1077.25,16,29,45.00
04/04/2005,07:53,1077.25,1077.25,1077.25,1077.25,0,73,73.00
04/04/2005,07:54,1077.25,1077.50,1077.25,1077.25,1,8,9.00
04/04/2005,07:55,1077.25,1077.25,1077.25,1077.25,0,5,5.00
04/04/2005,07:56,1077.25,1077.50,1077.25,1077.50,151,5,156.00
04/04/2005,07:57,1077.50,1077.50,1077.50,1077.50,74,0,74.00
04/04/2005,07:58,1077.75,1077.75,1077.50,1077.50,64,8,72.00
04/04/2005,07:59,1077.75,1077.75,1077.50,1077.50,1,161,162.00
04/04/2005,08:00,1077.25,1077.50,1077.25,1077.50,1,1,2.00
04/04/2005,08:01,1077.50,1077.75,1077.25,1077.75,239,29,268.00
04/04/2005,08:02,1077.50,1077.50,1077.25,1077.50,4,461,465.00
04/04/2005,08:03,1077.25,1077.25,1077.25,1077.25,0,54,54.00
04/04/2005,08:04,1077.25,1077.25,1077.00,1077.25,20,9,29.00
04/04/2005,08:05,1077.00,1077.25,1077.00,1077.00,4,26,30.00
04/04/2005,08:06,1077.00,1077.25,1077.00,1077.25,13,2,15.00
04/04/2005,08:07,1077.00,1077.25,1077.00,1077.00,3,61,64.00
04/04/2005,08:08,1077.00,1077.00,1077.00,1077.00,0,20,20.00
04/04/2005,08:09,1077.25,1077.25,1077.00,1077.00,21,5,26.00
04/04/2005,08:10,1077.00,1077.25,1077.00,1077.00,13,63,76.00
04/04/2005,08:12,1077.25,1077.25,1077.00,1077.00,325,2,327.00
04/04/2005,08:13,1077.25,1077.50,1077.25,1077.25,65,42,107.00
04/04/2005,08:14,1077.25,1077.50,1077.25,1077.50,67,147,214.00
04/04/2005,08:15,1077.50,1077.50,1077.25,1077.50,70,11,81.00
04/04/2005,08:16,1077.50,1077.50,1077.25,1077.50,9,55,64.00
04/04/2005,08:17,1077.50,1077.50,1077.25,1077.50,30,1,31.00
04/04/2005,08:18,1077.25,1077.50,1077.25,1077.25,1,144,145.00
04/04/2005,08:19,1077.25,1077.25,1077.25,1077.25,0,251,251.00
04/04/2005,08:20,1077.50,1077.50,1077.25,1077.50,2,3,5.00
04/04/2005,08:21,1077.25,1077.75,1077.25,1077.50,142,7,149.00
04/04/2005,08:22,1077.50,1077.75,1077.50,1077.75,27,254,281.00
04/04/2005,08:23,1077.75,1077.75,1077.50,1077.50,96,115,211.00
04/04/2005,08:24,1077.50,1077.75,1077.50,1077.50,7,161,168.00
04/04/2005,08:25,1077.50,1077.75,1077.50,1077.75,33,6,39.00
04/04/2005,08:26,1077.50,1078.00,1077.50,1077.75,162,70,232.00
04/04/2005,08:27,1077.75,1078.00,1077.50,1078.00,44,12,56.00
04/04/2005,08:28,1077.75,1078.00,1077.75,1077.75,38,23,61.00
04/04/2005,08:29,1078.00,1078.00,1077.75,1078.00,451,50,501.00
04/04/2005,08:30,1078.00,1078.25,1077.75,1078.00,391,129,520.00
04/04/2005,08:31,1078.00,1078.75,1077.75,1078.50,3112,1680,4792.00
04/04/2005,08:32,1078.75,1078.75,1078.25,1078.50,348,1540,1888.00
04/04/2005,08:33,1078.50,1078.50,1077.75,1077.75,213,2438,2651.00
04/04/2005,08:34,1077.75,1078.00,1077.25,1077.25,667,2273,2940.00
04/04/2005,08:35,1077.50,1077.75,1077.00,1077.25,1726,1285,3011.00
04/04/2005,08:36,1077.25,1077.50,1076.75,1077.50,1112,1408,2520.00
04/04/2005,08:37,1077.50,1077.50,1077.00,1077.25,552,390,942.00
04/04/2005,08:38,1077.50,1077.75,1077.25,1077.75,469,121,590.00
04/04/2005,08:39,1077.75,1078.00,1077.00,1077.00,1612,1975,3587.00
04/04/2005,08:40,1077.00,1077.25,1076.50,1076.75,427,2015,2442.00
04/04/2005,08:41,1076.75,1076.75,1076.00,1076.00,834,3549,4383.00
04/04/2005,08:42,1076.00,1076.25,1075.50,1076.00,2368,3248,5616.00
04/04/2005,08:43,1075.75,1076.75,1075.75,1076.75,2787,897,3684.00
04/04/2005,08:44,1076.75,1076.75,1076.25,1076.25,68,2094,2162.00
04/04/2005,08:45,1076.25,1076.25,1075.50,1075.50,1143,2409,3552.00
04/04/2005,08:46,1075.50,1076.50,1075.50,1076.25,1789,323,2112.00
04/04/2005,08:47,1076.25,1076.50,1075.75,1076.00,268,1273,1541.00
04/04/2005,08:48,1076.00,1076.50,1075.75,1076.25,779,1417,2196.00
04/04/2005,08:49,1076.25,1076.50,1076.00,1076.00,2029,948,2977.00
04/04/2005,08:50,1076.25,1076.25,1075.50,1075.50,425,1216,1641.00
04/04/2005,08:51,1075.75,1076.00,1075.25,1075.75,1360,1473,2833.00
04/04/2005,08:52,1075.75,1075.75,1075.50,1075.75,1137,455,1592.00
04/04/2005,08:53,1075.75,1076.50,1075.75,1076.50,1533,870,2403.00
04/04/2005,08:54,1076.50,1076.50,1076.00,1076.00,288,398,686.00
04/04/2005,08:55,1076.25,1076.25,1076.00,1076.00,37,1078,1115.00
04/04/2005,08:56,1075.75,1076.00,1075.50,1075.50,133,834,967.00
04/04/2005,08:57,1075.50,1075.75,1075.25,1075.50,603,1395,1998.00
04/04/2005,08:58,1075.75,1076.00,1075.50,1075.75,1066,889,1955.00
04/04/2005,08:59,1076.00,1076.00,1075.50,1075.50,259,1781,2040.00
04/04/2005,09:00,1075.75,1075.75,1075.00,1075.00,314,1837,2151.00
04/04/2005,09:01,1075.00,1075.25,1075.00,1075.00,1026,4140,5166.00
04/04/2005,09:02,1075.25,1075.75,1074.75,1075.75,3328,2898,6226.00
04/04/2005,09:03,1075.50,1076.00,1075.50,1075.75,615,753,1368.00
04/04/2005,09:04,1075.50,1076.00,1075.25,1075.50,588,1301,1889.00
04/04/2005,09:05,1075.50,1076.00,1075.50,1075.75,638,670,1308.00
04/04/2005,09:06,1076.00,1076.00,1075.00,1075.25,1444,1617,3061.00
04/04/2005,09:07,1075.25,1075.50,1074.75,1074.75,884,2013,2897.00
04/04/2005,09:08,1074.75,1075.00,1074.00,1074.25,2668,4898,7566.00
04/04/2005,09:09,1074.25,1074.50,1074.00,1074.25,1169,1431,2600.00
04/04/2005,09:10,1074.25,1074.50,1074.00,1074.00,1387,839,2226.00
04/04/2005,09:11,1074.25,1074.25,1073.75,1073.75,1765,3982,5747.00
04/04/2005,09:12,1074.00,1074.25,1073.50,1073.75,1865,2313,4178.00
04/04/2005,09:13,1073.75,1073.75,1073.25,1073.50,2267,2256,4523.00
04/04/2005,09:14,1073.50,1073.75,1073.25,1073.75,3206,2100,5306.00
04/04/2005,09:15,1073.75,1074.00,1073.50,1074.00,3355,1848,5203.00
04/04/2005,09:16,1074.00,1074.00,1073.75,1074.00,1047,908,1955.00
04/04/2005,09:17,1074.00,1074.00,1073.75,1073.75,169,1154,1323.00
04/04/2005,09:18,1074.00,1074.00,1073.25,1073.25,1293,3549,4842.00
04/04/2005,09:19,1073.25,1073.75,1073.25,1073.25,744,2278,3022.00
04/04/2005,09:20,1073.25,1073.50,1073.00,1073.25,1143,3105,4248.00
04/04/2005,09:21,1073.25,1073.25,1072.25,1072.50,1218,5820,7038.00
04/04/2005,09:22,1072.50,1072.50,1072.00,1072.25,1630,2826,4456.00
04/04/2005,09:23,1072.50,1073.00,1072.25,1073.00,2896,366,3262.00
04/04/2005,09:24,1072.75,1073.25,1072.75,1073.00,2149,1318,3467.00
04/04/2005,09:25,1073.00,1073.25,1072.75,1072.75,1302,1923,3225.00
04/04/2005,09:26,1073.00,1073.25,1072.75,1073.25,3851,348,4199.00
04/04/2005,09:27,1073.25,1073.50,1073.25,1073.50,1397,365,1762.00
04/04/2005,09:28,1073.50,1073.50,1072.50,1072.75,651,3468,4119.00
04/04/2005,09:29,1072.75,1073.00,1072.50,1073.00,1289,472,1761.00
04/04/2005,09:30,1073.00,1073.25,1072.75,1073.00,1669,799,2468.00
04/04/2005,09:31,1073.00,1073.25,1072.25,1072.50,1612,3507,5119.00
04/04/2005,09:32,1072.50,1073.00,1072.50,1073.00,2451,116,2567.00
04/04/2005,09:33,1073.00,1073.75,1073.00,1073.75,4509,279,4788.00
04/04/2005,09:34,1073.75,1074.00,1073.50,1074.00,2329,262,2591.00
04/04/2005,09:35,1073.75,1074.50,1073.75,1074.50,5581,1466,7047.00
04/04/2005,09:36,1074.25,1074.50,1074.00,1074.25,1622,1350,2972.00
04/04/2005,09:37,1074.25,1075.25,1074.25,1075.00,6532,2137,8669.00
04/04/2005,09:38,1075.00,1075.25,1074.75,1075.25,3203,827,4030.00
04/04/2005,09:39,1075.00,1075.75,1075.00,1075.25,2253,3146,5399.00
04/04/2005,09:40,1075.25,1075.50,1075.00,1075.00,742,1582,2324.00
04/04/2005,09:41,1075.00,1075.25,1074.50,1074.50,395,993,1388.00
04/04/2005,09:42,1074.50,1074.75,1074.00,1074.50,1181,1790,2971.00
04/04/2005,09:43,1074.25,1074.50,1074.25,1074.50,419,158,577.00
04/04/2005,09:44,1074.50,1074.50,1074.00,1074.00,121,543,664.00
04/04/2005,09:45,1074.25,1074.50,1074.00,1074.50,1689,335,2024.00
04/04/2005,09:46,1074.50,1074.75,1074.25,1074.50,1381,663,2044.00
04/04/2005,09:47,1074.50,1074.50,1074.25,1074.50,1093,18,1111.00
04/04/2005,09:48,1074.50,1074.75,1074.25,1074.75,1238,1792,3030.00
04/04/2005,09:49,1074.75,1075.25,1074.50,1075.00,2831,1494,4325.00
04/04/2005,09:50,1075.00,1075.25,1074.75,1074.75,1314,479,1793.00
04/04/2005,09:51,1074.75,1075.25,1074.75,1075.25,1751,1152,2903.00
04/04/2005,09:52,1075.25,1076.00,1075.25,1075.75,3644,1053,4697.00
04/04/2005,09:53,1075.75,1076.00,1075.50,1075.50,983,1516,2499.00
04/04/2005,09:54,1075.50,1075.75,1075.25,1075.25,700,1139,1839.00
04/04/2005,09:55,1075.25,1075.75,1075.25,1075.75,1390,370,1760.00
04/04/2005,09:56,1075.75,1075.75,1075.00,1075.25,295,1051,1346.00
04/04/2005,09:57,1075.00,1075.25,1074.75,1075.25,732,1093,1825.00
04/04/2005,09:58,1075.25,1075.50,1075.00,1075.25,480,1313,1793.00
04/04/2005,09:59,1075.50,1076.00,1075.25,1075.75,1420,226,1646.00
04/04/2005,10:00,1075.75,1076.00,1075.25,1075.50,651,602,1253.00
04/04/2005,10:01,1075.50,1076.75,1075.25,1076.75,4654,547,5201.00
04/04/2005,10:02,1076.75,1077.25,1076.50,1077.00,3590,1650,5240.00
04/04/2005,10:03,1077.25,1077.75,1077.25,1077.25,2460,2531,4991.00
04/04/2005,10:04,1077.50,1077.50,1077.00,1077.25,984,1522,2506.00
04/04/2005,10:05,1077.50,1077.50,1077.25,1077.25,333,336,669.00
04/04/2005,10:06,1077.50,1077.50,1077.00,1077.25,761,724,1485.00
04/04/2005,10:07,1077.00,1078.25,1077.00,1077.75,3307,776,4083.00
04/04/2005,10:08,1077.75,1078.00,1077.50,1077.75,1586,593,2179.00
04/04/2005,10:09,1077.75,1078.00,1077.50,1077.75,469,1173,1642.00
04/04/2005,10:10,1078.00,1078.00,1077.25,1077.25,216,1973,2189.00
04/04/2005,10:11,1077.25,1077.50,1077.25,1077.25,97,1173,1270.00
04/04/2005,10:12,1077.25,1077.50,1077.00,1077.25,384,721,1105.00
04/04/2005,10:13,1077.25,1077.50,1077.00,1077.25,231,1198,1429.00
04/04/2005,10:14,1077.25,1077.25,1077.00,1077.25,99,435,534.00
04/04/2005,10:15,1077.00,1077.25,1076.25,1076.25,268,2460,2728.00
04/04/2005,10:16,1076.50,1076.50,1076.25,1076.50,123,485,608.00
04/04/2005,10:17,1076.25,1076.50,1076.25,1076.25,538,64,602.00
04/04/2005,10:18,1076.25,1076.50,1075.25,1075.25,271,4019,4290.00
04/04/2005,10:19,1075.25,1075.75,1075.00,1075.50,1114,1011,2125.00
04/04/2005,10:20,1075.50,1075.75,1075.50,1075.75,97,489,586.00
04/04/2005,10:21,1075.50,1076.00,1075.50,1075.75,712,480,1192.00
04/04/2005,10:22,1076.00,1076.50,1075.75,1076.25,2549,229,2778.00
04/04/2005,10:23,1076.50,1076.75,1076.25,1076.75,1061,377,1438.00
04/04/2005,10:24,1076.75,1076.75,1075.25,1075.50,445,4159,4604.00
04/04/2005,10:25,1075.50,1075.75,1075.25,1075.25,228,415,643.00
04/04/2005,10:26,1075.25,1075.75,1075.25,1075.75,430,68,498.00
04/04/2005,10:27,1075.75,1075.75,1075.25,1075.50,203,285,488.00
04/04/2005,10:28,1075.50,1076.25,1075.50,1076.25,1417,316,1733.00
04/04/2005,10:29,1076.25,1076.25,1075.50,1075.50,136,478,614.00
04/04/2005,10:30,1075.75,1075.75,1074.75,1075.00,727,2903,3630.00
04/04/2005,10:31,1075.00,1075.50,1075.00,1075.25,401,769,1170.00
04/04/2005,10:32,1075.00,1075.25,1074.75,1075.25,429,498,927.00
04/04/2005,10:33,1075.25,1075.25,1075.00,1075.00,195,76,271.00
04/04/2005,10:34,1075.25,1075.50,1074.50,1074.50,424,1602,2026.00
04/04/2005,10:35,1074.50,1075.25,1074.50,1075.25,1152,636,1788.00
04/04/2005,10:36,1075.25,1076.25,1075.25,1076.00,2025,783,2808.00
04/04/2005,10:37,1076.00,1076.25,1075.50,1075.75,1211,604,1815.00
04/04/2005,10:38,1075.75,1076.25,1075.25,1075.25,869,1327,2196.00
04/04/2005,10:39,1075.50,1075.50,1075.00,1075.25,230,462,692.00
04/04/2005,10:40,1075.25,1075.75,1075.25,1075.75,675,318,993.00
04/04/2005,10:41,1075.75,1075.75,1075.50,1075.50,22,39,61.00
04/04/2005,10:42,1075.75,1076.00,1075.50,1076.00,334,67,401.00
04/04/2005,10:43,1075.75,1076.00,1075.00,1075.25,314,807,1121.00
04/04/2005,10:44,1075.00,1075.50,1075.00,1075.25,135,328,463.00
04/04/2005,10:45,1075.00,1075.25,1075.00,1075.00,85,893,978.00
04/04/2005,10:46,1075.00,1075.25,1074.75,1075.00,116,462,578.00
04/04/2005,10:47,1075.00,1075.25,1074.75,1075.00,326,285,611.00
04/04/2005,10:48,1075.00,1075.75,1074.75,1075.75,1160,34,1194.00
04/04/2005,10:49,1075.75,1075.75,1075.50,1075.75,544,82,626.00
04/04/2005,10:50,1076.00,1076.00,1075.25,1075.25,28,730,758.00
04/04/2005,10:51,1075.50,1075.75,1075.25,1075.50,300,130,430.00
04/04/2005,10:52,1075.50,1075.50,1075.00,1075.25,347,828,1175.00
04/04/2005,10:53,1075.00,1075.75,1075.00,1075.75,693,52,745.00
04/04/2005,10:54,1075.75,1076.25,1075.50,1075.75,706,97,803.00
04/04/2005,10:55,1076.00,1076.00,1075.75,1075.75,169,51,220.00
04/04/2005,10:56,1076.00,1076.25,1076.00,1076.00,109,72,181.00
04/04/2005,10:57,1076.00,1076.25,1075.50,1075.50,159,1115,1274.00
04/04/2005,10:58,1075.50,1076.00,1075.25,1075.50,455,416,871.00
04/04/2005,10:59,1075.50,1075.75,1075.50,1075.50,191,98,289.00
04/04/2005,11:00,1075.50,1075.75,1075.25,1075.50,404,622,1026.00
04/04/2005,11:01,1075.75,1075.75,1075.25,1075.50,111,347,458.00
04/04/2005,11:02,1075.50,1075.75,1075.25,1075.25,64,100,164.00
04/04/2005,11:03,1075.50,1075.50,1075.25,1075.25,14,143,157.00
04/04/2005,11:04,1075.50,1075.75,1075.25,1075.50,630,139,769.00
04/04/2005,11:05,1075.50,1075.75,1075.50,1075.50,11,236,247.00
04/04/2005,11:06,1075.75,1075.75,1075.25,1075.50,80,671,751.00
04/04/2005,11:07,1075.50,1075.75,1075.50,1075.75,35,215,250.00
04/04/2005,11:08,1075.50,1075.75,1075.50,1075.50,31,65,96.00
04/04/2005,11:09,1075.50,1075.50,1074.75,1074.75,36,987,1023.00
04/04/2005,11:10,1074.75,1075.00,1074.50,1074.50,447,1337,1784.00
04/04/2005,11:11,1074.75,1075.00,1074.50,1074.50,404,671,1075.00
04/04/2005,11:12,1074.75,1075.00,1074.25,1074.25,1144,960,2104.00
04/04/2005,11:13,1074.25,1074.50,1073.75,1073.75,481,2621,3102.00
04/04/2005,11:14,1073.75,1074.25,1073.75,1074.00,1430,653,2083.00
04/04/2005,11:15,1074.25,1074.25,1073.75,1073.75,221,810,1031.00
04/04/2005,11:16,1073.75,1074.25,1073.75,1074.25,492,165,657.00
04/04/2005,11:17,1074.25,1074.75,1074.00,1074.75,1749,594,2343.00
04/04/2005,11:18,1074.50,1075.00,1074.50,1074.75,449,98,547.00
04/04/2005,11:19,1074.50,1074.50,1073.75,1074.00,236,1862,2098.00
04/04/2005,11:20,1073.75,1074.00,1073.75,1073.75,28,332,360.00
04/04/2005,11:21,1073.75,1074.00,1073.25,1073.25,239,2350,2589.00
04/04/2005,11:22,1073.50,1073.50,1073.00,1073.50,638,1355,1993.00
04/04/2005,11:23,1073.25,1073.50,1073.00,1073.25,734,840,1574.00
04/04/2005,11:24,1073.25,1073.50,1073.00,1073.25,584,739,1323.00
04/04/2005,11:25,1073.25,1073.50,1073.00,1073.50,1138,166,1304.00
04/04/2005,11:26,1073.50,1073.50,1073.25,1073.50,558,62,620.00
04/04/2005,11:27,1073.50,1073.75,1073.25,1073.50,470,120,590.00
04/04/2005,11:28,1073.75,1073.75,1073.50,1073.75,596,308,904.00
04/04/2005,11:29,1073.75,1074.00,1073.75,1074.00,565,9,574.00
04/04/2005,11:30,1074.00,1074.25,1073.75,1074.00,998,121,1119.00
04/04/2005,11:31,1074.25,1074.25,1074.00,1074.25,352,338,690.00
04/04/2005,11:32,1074.00,1074.25,1074.00,1074.25,229,48,277.00
04/04/2005,11:33,1074.25,1075.00,1074.00,1075.00,1712,45,1757.00
04/04/2005,11:34,1075.00,1075.50,1074.75,1075.25,1224,800,2024.00
04/04/2005,11:35,1075.25,1075.75,1075.25,1075.25,776,1118,1894.00
04/04/2005,11:36,1075.25,1075.75,1075.25,1075.75,625,141,766.00
04/04/2005,11:37,1075.75,1075.75,1075.25,1075.75,651,677,1328.00
04/04/2005,11:38,1075.50,1076.25,1075.25,1076.00,2491,778,3269.00
04/04/2005,11:39,1076.00,1076.25,1075.75,1076.00,82,254,336.00
04/04/2005,11:40,1076.00,1076.25,1075.75,1076.25,970,47,1017.00
04/04/2005,11:41,1076.00,1076.00,1075.25,1075.25,54,1259,1313.00
04/04/2005,11:42,1075.25,1075.75,1075.25,1075.75,353,774,1127.00
04/04/2005,11:43,1075.75,1076.00,1075.50,1075.75,366,157,523.00
04/04/2005,11:44,1075.75,1076.25,1075.50,1076.00,803,560,1363.00
04/04/2005,11:45,1076.00,1076.00,1075.50,1076.00,277,365,642.00
04/04/2005,11:46,1076.00,1076.50,1075.75,1076.25,1755,304,2059.00
04/04/2005,11:47,1076.25,1076.50,1076.00,1076.00,653,789,1442.00
04/04/2005,11:48,1076.25,1076.25,1076.00,1076.00,469,41,510.00
04/04/2005,11:49,1076.00,1076.00,1075.25,1075.50,199,1538,1737.00
04/04/2005,11:50,1075.50,1075.75,1075.50,1075.75,764,87,851.00
04/04/2005,11:51,1075.75,1076.00,1075.50,1075.75,264,292,556.00
04/04/2005,11:52,1075.50,1075.75,1074.75,1074.75,129,1396,1525.00
04/04/2005,11:53,1074.75,1075.25,1074.75,1075.00,546,100,646.00
04/04/2005,11:54,1075.25,1075.25,1075.00,1075.00,511,14,525.00
04/04/2005,11:55,1075.00,1075.25,1075.00,1075.00,111,45,156.00
04/04/2005,11:56,1075.25,1075.25,1074.75,1074.75,437,269,706.00
04/04/2005,11:57,1074.75,1075.00,1074.75,1075.00,260,13,273.00
04/04/2005,11:58,1075.00,1075.50,1074.75,1075.50,727,27,754.00
04/04/2005,11:59,1075.50,1075.75,1075.50,1075.50,520,371,891.00
04/04/2005,12:00,1075.25,1075.50,1075.00,1075.00,52,197,249.00
04/04/2005,12:01,1075.25,1075.50,1075.00,1075.25,310,98,408.00
04/04/2005,12:02,1075.25,1075.25,1074.25,1074.50,221,2357,2578.00
04/04/2005,12:03,1074.50,1074.75,1074.50,1074.50,16,432,448.00
04/04/2005,12:04,1074.50,1074.75,1074.50,1074.50,37,58,95.00
04/04/2005,12:05,1074.75,1074.75,1074.50,1074.75,16,69,85.00
04/04/2005,12:06,1074.50,1074.75,1074.50,1074.50,14,24,38.00
04/04/2005,12:07,1074.50,1074.75,1074.50,1074.75,8,19,27.00
04/04/2005,12:08,1074.50,1074.75,1074.50,1074.75,150,7,157.00
04/04/2005,12:09,1074.75,1074.75,1074.25,1074.50,74,279,353.00
04/04/2005,12:10,1074.25,1074.50,1074.00,1074.00,64,856,920.00
04/04/2005,12:11,1074.25,1074.50,1074.00,1074.00,491,725,1216.00
04/04/2005,12:12,1074.25,1074.50,1074.00,1074.50,325,16,341.00
04/04/2005,12:13,1074.50,1074.75,1074.25,1074.50,447,131,578.00
04/04/2005,12:14,1074.50,1074.50,1073.75,1074.00,48,1166,1214.00
04/04/2005,12:15,1073.75,1074.00,1073.50,1073.75,519,1515,2034.00
04/04/2005,12:16,1073.75,1073.75,1073.00,1073.25,1392,3047,4439.00
04/04/2005,12:17,1073.25,1073.25,1072.50,1073.00,1168,3430,4598.00
04/04/2005,12:18,1072.75,1073.75,1072.75,1073.25,1605,432,2037.00
04/04/2005,12:19,1073.50,1073.50,1072.75,1073.00,363,2704,3067.00
04/04/2005,12:20,1072.75,1073.00,1072.75,1073.00,268,1108,1376.00
04/04/2005,12:21,1073.00,1073.75,1072.75,1073.50,2844,472,3316.00
04/04/2005,12:22,1073.50,1073.50,1073.00,1073.00,128,639,767.00
04/04/2005,12:23,1073.25,1073.25,1072.75,1072.75,140,856,996.00
04/04/2005,12:24,1073.00,1073.00,1072.50,1072.75,1062,1169,2231.00
04/04/2005,12:25,1073.00,1073.00,1072.75,1073.00,179,33,212.00
04/04/2005,12:26,1073.00,1073.00,1072.75,1073.00,93,91,184.00
04/04/2005,12:27,1073.00,1073.00,1072.75,1073.00,913,227,1140.00
04/04/2005,12:28,1073.00,1073.00,1072.75,1072.75,93,605,698.00
04/04/2005,12:29,1072.75,1073.25,1072.75,1073.00,262,515,777.00
04/04/2005,12:30,1073.25,1073.75,1073.00,1073.50,888,164,1052.00
04/04/2005,12:31,1073.75,1073.75,1073.25,1073.25,96,934,1030.00
04/04/2005,12:32,1073.25,1073.50,1073.00,1073.25,562,406,968.00
04/04/2005,12:33,1073.25,1073.75,1073.25,1073.75,384,134,518.00
04/04/2005,12:34,1073.50,1074.25,1073.50,1074.00,1504,446,1950.00
04/04/2005,12:35,1074.25,1075.25,1074.00,1075.25,4594,1182,5776.00
04/04/2005,12:36,1075.25,1075.75,1075.00,1075.00,1787,1512,3299.00
04/04/2005,12:37,1075.00,1075.50,1075.00,1075.50,825,540,1365.00
04/04/2005,12:38,1075.25,1075.75,1075.25,1075.50,1304,1427,2731.00
04/04/2005,12:39,1075.50,1075.75,1075.00,1075.25,564,659,1223.00
04/04/2005,12:40,1075.00,1075.25,1075.00,1075.25,40,25,65.00
04/04/2005,12:41,1075.00,1075.50,1075.00,1075.50,742,293,1035.00
04/04/2005,12:42,1075.25,1076.25,1075.25,1076.00,2631,1336,3967.00
04/04/2005,12:43,1076.00,1076.00,1075.50,1075.75,580,510,1090.00
04/04/2005,12:44,1075.75,1076.00,1075.50,1076.00,574,479,1053.00
04/04/2005,12:45,1076.00,1076.75,1075.75,1076.75,4493,274,4767.00
04/04/2005,12:46,1076.75,1076.75,1076.50,1076.75,596,798,1394.00
04/04/2005,12:47,1076.50,1076.75,1076.25,1076.50,998,901,1899.00
04/04/2005,12:48,1076.50,1077.00,1076.50,1076.75,706,593,1299.00
04/04/2005,12:49,1076.75,1077.00,1075.75,1075.75,257,2367,2624.00
04/04/2005,12:50,1076.00,1076.50,1075.75,1076.25,1085,681,1766.00
04/04/2005,12:51,1076.50,1076.75,1076.00,1076.00,294,672,966.00
04/04/2005,12:52,1076.25,1076.25,1075.50,1076.25,1208,1159,2367.00
04/04/2005,12:53,1076.25,1076.75,1076.00,1076.75,2019,157,2176.00
04/04/2005,12:54,1076.75,1077.75,1076.75,1076.75,4054,1905,5959.00
04/04/2005,12:55,1076.75,1077.50,1076.75,1077.00,1388,593,1981.00
04/04/2005,12:56,1077.00,1078.00,1077.00,1077.75,3801,728,4529.00
04/04/2005,12:57,1077.75,1078.50,1077.75,1078.25,2716,1009,3725.00
04/04/2005,12:58,1078.00,1078.50,1077.75,1078.25,1349,1317,2666.00
04/04/2005,12:59,1078.25,1078.50,1078.00,1078.00,747,195,942.00
04/04/2005,13:00,1078.25,1079.00,1078.00,1078.50,4248,1344,5592.00
04/04/2005,13:01,1078.75,1079.25,1078.50,1079.25,3884,1205,5089.00
04/04/2005,13:02,1079.25,1079.75,1079.25,1079.50,6480,1599,8079.00
04/04/2005,13:03,1079.75,1079.75,1079.00,1079.25,1633,2589,4222.00
04/04/2005,13:04,1079.50,1079.50,1078.50,1078.50,773,2539,3312.00
04/04/2005,13:05,1078.75,1079.00,1078.75,1078.75,849,641,1490.00
04/04/2005,13:06,1079.00,1079.00,1078.25,1078.75,767,1259,2026.00
04/04/2005,13:07,1078.50,1078.75,1078.25,1078.50,728,635,1363.00
04/04/2005,13:08,1078.50,1078.75,1078.50,1078.75,510,104,614.00
04/04/2005,13:09,1078.75,1078.75,1078.25,1078.25,1115,494,1609.00
04/04/2005,13:10,1078.25,1078.75,1078.25,1078.50,919,324,1243.00
04/04/2005,13:11,1078.25,1078.75,1078.25,1078.75,1340,167,1507.00
04/04/2005,13:12,1078.50,1079.25,1078.50,1079.25,4068,1422,5490.00
04/04/2005,13:13,1079.25,1079.25,1078.75,1078.75,632,2022,2654.00
04/04/2005,13:14,1078.75,1079.00,1078.75,1079.00,174,444,618.00
04/04/2005,13:15,1078.75,1079.00,1078.75,1079.00,483,80,563.00
04/04/2005,13:16,1079.00,1079.00,1078.25,1078.50,1361,2005,3366.00
04/04/2005,13:17,1078.25,1078.75,1078.25,1078.50,906,839,1745.00
04/04/2005,13:18,1078.75,1079.00,1078.25,1078.25,591,552,1143.00
04/04/2005,13:19,1078.25,1078.50,1077.75,1078.50,1327,1546,2873.00
04/04/2005,13:20,1078.50,1079.00,1078.25,1078.75,1764,474,2238.00
04/04/2005,13:21,1078.75,1078.75,1078.25,1078.25,540,443,983.00
04/04/2005,13:22,1078.25,1078.50,1078.25,1078.50,579,120,699.00
04/04/2005,13:23,1078.50,1079.00,1078.25,1079.00,631,151,782.00
04/04/2005,13:24,1079.00,1079.00,1078.50,1078.50,165,257,422.00
04/04/2005,13:25,1078.75,1078.75,1078.25,1078.25,191,1170,1361.00
04/04/2005,13:26,1078.25,1078.75,1078.00,1078.50,521,820,1341.00
04/04/2005,13:27,1078.50,1078.75,1078.50,1078.50,235,49,284.00
04/04/2005,13:28,1078.50,1078.75,1078.50,1078.75,17,350,367.00
04/04/2005,13:29,1078.75,1079.75,1078.50,1079.50,4443,1398,5841.00
04/04/2005,13:30,1079.50,1080.50,1079.50,1080.00,6033,1646,7679.00
04/04/2005,13:31,1080.00,1080.50,1079.75,1080.00,2226,1560,3786.00
04/04/2005,13:32,1080.00,1080.25,1079.25,1079.25,400,2473,2873.00
04/04/2005,13:33,1079.00,1079.50,1079.00,1079.00,1101,827,1928.00
04/04/2005,13:34,1079.00,1079.75,1078.75,1079.50,1504,956,2460.00
04/04/2005,13:35,1079.50,1080.25,1079.25,1080.25,1417,1043,2460.00
04/04/2005,13:36,1080.25,1080.25,1079.75,1079.75,222,387,609.00
04/04/2005,13:37,1079.75,1080.25,1079.75,1080.25,754,366,1120.00
04/04/2005,13:38,1080.25,1081.00,1080.00,1080.75,2584,343,2927.00
04/04/2005,13:39,1081.00,1081.00,1080.50,1080.50,1109,1913,3022.00
04/04/2005,13:40,1080.75,1080.75,1080.50,1080.50,329,566,895.00
04/04/2005,13:41,1080.50,1080.75,1080.50,1080.50,170,330,500.00
04/04/2005,13:42,1080.50,1080.75,1080.00,1080.00,129,1688,1817.00
04/04/2005,13:43,1080.00,1080.25,1080.00,1080.00,29,922,951.00
04/04/2005,13:44,1080.25,1080.50,1080.00,1080.25,1098,287,1385.00
04/04/2005,13:45,1080.25,1080.25,1080.00,1080.25,59,154,213.00
04/04/2005,13:46,1080.25,1080.25,1079.75,1079.75,91,725,816.00
04/04/2005,13:47,1079.75,1080.75,1079.50,1080.75,2426,983,3409.00
04/04/2005,13:48,1080.75,1081.00,1080.25,1080.50,230,775,1005.00
04/04/2005,13:49,1080.75,1080.75,1080.25,1080.50,34,188,222.00
04/04/2005,13:50,1080.25,1080.50,1080.00,1080.00,556,747,1303.00
04/04/2005,13:51,1080.00,1080.25,1079.75,1079.75,146,779,925.00
04/04/2005,13:52,1079.75,1080.00,1079.75,1080.00,11,619,630.00
04/04/2005,13:53,1079.75,1080.00,1079.75,1079.75,10,183,193.00
04/04/2005,13:54,1079.75,1080.50,1079.75,1080.50,1081,410,1491.00
04/04/2005,13:55,1080.50,1080.50,1080.00,1080.00,289,349,638.00
04/04/2005,13:56,1080.00,1080.75,1080.00,1080.75,1514,69,1583.00
04/04/2005,13:57,1080.75,1082.00,1080.75,1081.75,6792,1861,8653.00
04/04/2005,13:58,1081.75,1082.00,1081.25,1081.25,262,2097,2359.00
04/04/2005,13:59,1081.50,1081.75,1081.25,1081.25,1048,1045,2093.00
04/04/2005,14:00,1081.25,1081.25,1081.00,1081.25,906,303,1209.00
04/04/2005,14:01,1081.00,1081.25,1080.50,1080.75,519,1775,2294.00
04/04/2005,14:02,1080.75,1081.00,1080.75,1080.75,282,139,421.00
04/04/2005,14:03,1080.75,1081.00,1080.75,1080.75,173,159,332.00
04/04/2005,14:04,1080.75,1081.50,1080.75,1081.25,1936,830,2766.00
04/04/2005,14:05,1081.25,1082.00,1081.25,1081.50,1247,863,2110.00
04/04/2005,14:06,1081.50,1081.50,1080.50,1080.75,492,1743,2235.00
04/04/2005,14:07,1080.75,1081.25,1080.75,1081.25,616,348,964.00
04/04/2005,14:08,1081.00,1081.00,1080.50,1080.50,55,1348,1403.00
04/04/2005,14:09,1080.50,1081.00,1080.50,1080.50,1597,437,2034.00
04/04/2005,14:10,1080.50,1080.75,1080.25,1080.50,909,924,1833.00
04/04/2005,14:11,1080.75,1081.00,1080.25,1080.25,1139,935,2074.00
04/04/2005,14:12,1080.50,1080.75,1080.25,1080.50,508,36,544.00
04/04/2005,14:13,1080.50,1081.00,1080.50,1081.00,989,76,1065.00
04/04/2005,14:14,1080.75,1081.00,1080.50,1080.50,139,1128,1267.00
04/04/2005,14:15,1080.50,1080.75,1080.50,1080.50,14,752,766.00
04/04/2005,14:16,1080.50,1080.75,1080.25,1080.25,621,269,890.00
04/04/2005,14:17,1080.50,1080.75,1080.25,1080.75,976,19,995.00
04/04/2005,14:18,1080.50,1081.50,1080.50,1081.50,1603,152,1755.00
04/04/2005,14:19,1081.50,1082.25,1081.25,1082.25,4905,282,5187.00
04/04/2005,14:20,1082.25,1082.75,1082.00,1082.50,2419,1987,4406.00
04/04/2005,14:21,1082.50,1082.50,1081.75,1081.75,514,1201,1715.00
04/04/2005,14:22,1082.00,1082.25,1081.75,1082.00,608,301,909.00
04/04/2005,14:23,1082.00,1082.50,1081.75,1082.50,1660,420,2080.00
04/04/2005,14:24,1082.50,1082.50,1082.00,1082.50,572,204,776.00
04/04/2005,14:25,1082.25,1082.50,1082.25,1082.25,73,120,193.00
04/04/2005,14:26,1082.25,1082.50,1082.25,1082.50,1193,56,1249.00
04/04/2005,14:27,1082.25,1082.50,1082.00,1082.50,416,809,1225.00
04/04/2005,14:28,1082.25,1082.50,1082.00,1082.50,655,567,1222.00
04/04/2005,14:29,1082.25,1082.50,1082.00,1082.00,835,424,1259.00
04/04/2005,14:30,1082.00,1082.25,1081.50,1081.50,62,1109,1171.00
04/04/2005,14:31,1081.50,1081.75,1081.25,1081.50,717,716,1433.00
04/04/2005,14:32,1081.25,1081.50,1081.25,1081.50,567,56,623.00
04/04/2005,14:33,1081.50,1082.25,1081.50,1082.25,1325,143,1468.00
04/04/2005,14:34,1082.25,1082.50,1082.00,1082.25,1067,36,1103.00
04/04/2005,14:35,1082.25,1082.75,1081.50,1081.75,383,985,1368.00
04/04/2005,14:36,1081.75,1081.75,1081.50,1081.75,440,134,574.00
04/04/2005,14:37,1082.00,1082.25,1081.75,1082.25,473,88,561.00
04/04/2005,14:38,1082.25,1082.25,1082.00,1082.25,12,130,142.00
04/04/2005,14:39,1082.00,1082.50,1082.00,1082.50,1044,322,1366.00
04/04/2005,14:40,1082.25,1082.75,1082.25,1082.75,1360,82,1442.00
04/04/2005,14:41,1082.75,1083.25,1082.50,1083.25,3337,306,3643.00
04/04/2005,14:42,1083.25,1083.25,1082.75,1082.75,874,1113,1987.00
04/04/2005,14:43,1083.00,1083.00,1082.75,1082.75,945,137,1082.00
04/04/2005,14:44,1083.00,1083.00,1082.50,1082.75,657,844,1501.00
04/04/2005,14:45,1082.75,1082.75,1082.50,1082.50,125,85,210.00
04/04/2005,14:46,1082.75,1083.00,1082.25,1082.50,1321,1309,2630.00
04/04/2005,14:47,1082.50,1082.75,1082.50,1082.50,430,55,485.00
04/04/2005,14:48,1082.50,1082.75,1081.75,1081.75,184,2455,2639.00
04/04/2005,14:49,1081.75,1082.00,1081.25,1081.25,560,1801,2361.00
04/04/2005,14:50,1081.25,1081.50,1081.00,1081.25,176,1080,1256.00
04/04/2005,14:51,1081.25,1081.50,1081.00,1081.00,826,1186,2012.00
04/04/2005,14:52,1081.25,1081.25,1081.00,1081.00,42,120,162.00
04/04/2005,14:53,1081.00,1081.25,1080.75,1080.75,204,861,1065.00
04/04/2005,14:54,1081.00,1081.00,1080.50,1080.50,318,1104,1422.00
04/04/2005,14:55,1080.50,1080.75,1080.00,1080.00,630,2763,3393.00
04/04/2005,14:56,1080.00,1080.25,1079.75,1080.25,138,1696,1834.00
04/04/2005,14:57,1080.00,1080.25,1079.75,1080.00,309,1568,1877.00
04/04/2005,14:58,1080.00,1080.25,1079.75,1080.00,1113,258,1371.00
04/04/2005,14:59,1080.25,1080.75,1080.00,1080.75,1553,770,2323.00
04/04/2005,15:00,1080.50,1080.75,1080.25,1080.50,1820,1839,3659.00
04/04/2005,15:01,1080.50,1080.75,1080.00,1080.50,2120,2070,4190.00
04/04/2005,15:02,1080.50,1080.75,1080.25,1080.50,508,799,1307.00
04/04/2005,15:03,1080.50,1080.75,1080.50,1080.50,110,310,420.00
04/04/2005,15:04,1080.50,1080.75,1080.50,1080.75,1660,251,1911.00
04/04/2005,15:05,1080.75,1080.75,1080.50,1080.75,215,20,235.00
04/04/2005,15:06,1080.75,1081.00,1080.50,1081.00,455,205,660.00
04/04/2005,15:07,1081.00,1081.00,1080.75,1080.75,36,253,289.00
04/04/2005,15:08,1080.75,1081.00,1080.50,1080.75,1112,858,1970.00
04/04/2005,15:09,1080.75,1081.00,1080.50,1080.50,415,375,790.00
04/04/2005,15:10,1080.50,1080.50,1080.25,1080.50,231,1669,1900.00
04/04/2005,15:11,1080.50,1080.50,1080.25,1080.50,204,1285,1489.00
04/04/2005,15:12,1080.50,1080.50,1080.25,1080.50,207,255,462.00
04/04/2005,15:13,1080.25,1080.50,1080.00,1080.25,139,850,989.00
04/04/2005,15:14,1080.00,1080.75,1080.00,1080.50,1295,1123,2418.00
04/04/2005,15:15,1080.75,1081.50,1080.50,1081.25,3782,963,4745.00
04/04/2005,15:16,1081.25,1081.25,1081.25,1081.25,0,1,1.00
04/04/2005,15:31,1081.25,1081.50,1081.00,1081.50,164,68,232.00
04/04/2005,15:32,1081.25,1081.50,1081.25,1081.25,1,61,62.00
04/04/2005,15:33,1081.50,1081.75,1081.50,1081.50,168,34,202.00
04/04/2005,15:34,1081.50,1081.50,1081.25,1081.25,0,119,119.00
04/04/2005,15:35,1081.50,1081.50,1081.25,1081.25,109,4,113.00
04/04/2005,15:36,1081.50,1081.50,1081.50,1081.50,20,0,20.00
04/04/2005,15:37,1081.25,1081.25,1081.25,1081.25,0,1,1.00
04/04/2005,15:38,1081.25,1081.25,1081.25,1081.25,0,6,6.00
04/04/2005,15:39,1081.50,1081.50,1081.25,1081.50,167,7,174.00
04/04/2005,15:40,1081.50,1081.75,1081.50,1081.75,5,0,5.00
04/04/2005,15:41,1081.50,1082.00,1081.50,1082.00,212,5,217.00
04/04/2005,15:42,1081.75,1081.75,1081.75,1081.75,0,9,9.00
04/04/2005,15:43,1081.75,1082.00,1081.75,1081.75,3,2,5.00
04/04/2005,15:44,1081.75,1081.75,1081.75,1081.75,0,53,53.00
04/04/2005,15:45,1081.75,1081.75,1081.75,1081.75,0,9,9.00
04/04/2005,15:46,1081.75,1081.75,1081.50,1081.50,0,12,12.00
04/04/2005,15:47,1081.75,1081.75,1081.75,1081.75,7,0,7.00
04/04/2005,15:48,1081.75,1081.75,1081.75,1081.75,6,0,6.00
04/04/2005,15:49,1081.75,1081.75,1081.75,1081.75,10,0,10.00
04/04/2005,15:50,1081.75,1081.75,1081.75,1081.75,10,0,10.00
04/04/2005,15:52,1081.75,1081.75,1081.50,1081.50,1,1,2.00
04/04/2005,15:54,1081.75,1081.75,1081.75,1081.75,6,0,6.00
04/04/2005,15:55,1081.75,1082.00,1081.75,1082.00,30,0,30.00
04/04/2005,15:56,1082.00,1082.75,1081.75,1082.25,700,69,769.00
04/04/2005,15:57,1082.25,1082.25,1082.25,1082.25,39,0,39.00
04/04/2005,15:58,1082.25,1082.25,1082.25,1082.25,42,0,42.00
04/04/2005,15:59,1082.25,1082.25,1082.25,1082.25,9,0,9.00
04/04/2005,16:00,1082.50,1082.50,1082.50,1082.50,138,0,138.00
04/04/2005,17:01,1082.25,1082.50,1082.25,1082.25,20,11,31.00
04/04/2005,17:03,1082.25,1082.25,1082.25,1082.25,0,1,1.00
04/04/2005,17:04,1082.50,1082.50,1082.50,1082.50,36,0,36.00
04/04/2005,17:05,1082.25,1082.25,1082.25,1082.25,0,2,2.00
04/04/2005,17:06,1082.50,1082.50,1082.50,1082.50,6,0,6.00
04/04/2005,17:08,1082.25,1082.25,1082.25,1082.25,0,52,52.00
04/04/2005,17:09,1082.25,1082.50,1082.25,1082.25,20,9,29.00
04/04/2005,17:10,1082.25,1082.50,1082.25,1082.50,2,1,3.00
04/04/2005,17:13,1082.25,1082.25,1082.25,1082.25,0,165,165.00
04/04/2005,17:14,1082.25,1082.25,1082.25,1082.25,0,46,46.00
04/04/2005,17:16,1082.25,1082.25,1082.25,1082.25,0,1,1.00
04/04/2005,17:17,1082.00,1082.00,1082.00,1082.00,0,12,12.00
04/04/2005,17:19,1082.00,1082.00,1082.00,1082.00,0,23,23.00
04/04/2005,17:20,1082.00,1082.00,1082.00,1082.00,0,1,1.00
04/04/2005,17:21,1082.25,1082.25,1082.25,1082.25,50,0,50.00
04/04/2005,17:25,1082.25,1082.25,1082.25,1082.25,5,0,5.00
04/04/2005,17:26,1082.00,1082.00,1082.00,1082.00,0,2,2.00
04/04/2005,17:27,1082.00,1082.00,1082.00,1082.00,0,10,10.00
04/04/2005,17:28,1082.00,1082.00,1082.00,1082.00,0,51,51.00
04/04/2005,17:29,1082.00,1082.00,1082.00,1082.00,0,21,21.00
04/04/2005,17:30,1082.00,1082.00,1082.00,1082.00,0,32,32.00
04/04/2005,17:31,1082.00,1082.00,1081.75,1081.75,0,60,60.00
04/04/2005,17:32,1081.75,1081.75,1081.75,1081.75,0,29,29.00
04/04/2005,17:33,1082.00,1082.00,1081.75,1081.75,50,1,51.00
04/04/2005,17:34,1081.75,1081.75,1081.75,1081.75,0,2,2.00
04/04/2005,17:37,1081.75,1081.75,1081.75,1081.75,0,1,1.00
04/04/2005,17:42,1082.00,1082.00,1082.00,1082.00,30,0,30.00
04/04/2005,17:43,1082.00,1082.00,1082.00,1082.00,6,0,6.00
04/04/2005,17:44,1082.00,1082.00,1082.00,1082.00,10,0,10.00
04/04/2005,17:51,1081.75,1082.00,1081.75,1082.00,3,8,11.00
04/04/2005,17:59,1082.00,1082.00,1081.75,1081.75,2,1,3.00
04/04/2005,18:00,1082.00,1082.00,1082.00,1082.00,4,0,4.00
04/04/2005,18:01,1082.00,1082.00,1082.00,1082.00,8,0,8.00
04/04/2005,18:02,1082.00,1082.00,1081.75,1081.75,1,100,101.00
04/04/2005,18:03,1081.75,1082.00,1081.75,1081.75,2,29,31.00
04/04/2005,18:04,1081.75,1082.00,1081.50,1081.50,1,54,55.00
04/04/2005,18:05,1081.75,1081.75,1081.75,1081.75,6,0,6.00
04/04/2005,18:06,1081.50,1081.50,1081.50,1081.50,0,224,224.00
04/04/2005,18:07,1081.50,1081.75,1081.50,1081.75,59,3,62.00
04/04/2005,18:08,1081.75,1081.75,1081.75,1081.75,44,0,44.00
04/04/2005,18:09,1081.75,1081.75,1081.75,1081.75,2,0,2.00
04/04/2005,18:12,1081.75,1081.75,1081.50,1081.50,7,1,8.00
04/04/2005,18:16,1081.75,1081.75,1081.75,1081.75,22,0,22.00
04/04/2005,18:17,1081.50,1081.50,1081.50,1081.50,0,1,1.00
04/04/2005,18:19,1081.75,1081.75,1081.75,1081.75,9,0,9.00
04/04/2005,18:20,1081.75,1081.75,1081.75,1081.75,6,0,6.00
04/04/2005,18:21,1081.75,1081.75,1081.75,1081.75,2,0,2.00
04/04/2005,18:22,1081.75,1081.75,1081.75,1081.75,2,0,2.00
04/04/2005,18:23,1081.75,1082.00,1081.75,1081.75,2,1,3.00
04/04/2005,18:24,1081.75,1082.00,1081.75,1081.75,3,7,10.00
04/04/2005,18:29,1081.75,1081.75,1081.75,1081.75,0,10,10.00
04/04/2005,18:31,1081.50,1081.75,1081.50,1081.75,1,2,3.00
04/04/2005,18:32,1081.75,1081.75,1081.75,1081.75,17,0,17.00
04/04/2005,18:33,1082.00,1082.00,1081.75,1082.00,4,1,5.00
04/04/2005,18:35,1081.75,1081.75,1081.75,1081.75,0,1,1.00
04/04/2005,18:37,1082.00,1082.00,1082.00,1082.00,27,0,27.00
04/04/2005,18:40,1082.00,1082.00,1082.00,1082.00,1,0,1.00
04/04/2005,18:41,1081.75,1081.75,1081.75,1081.75,0,1,1.00
04/04/2005,18:45,1081.75,1081.75,1081.75,1081.75,0,1,1.00
04/04/2005,18:46,1081.75,1081.75,1081.75,1081.75,0,1,1.00
04/04/2005,18:47,1081.75,1081.75,1081.75,1081.75,0,4,4.00
04/04/2005,18:51,1081.75,1081.75,1081.75,1081.75,0,1,1.00
04/04/2005,18:52,1082.00,1082.00,1082.00,1082.00,50,0,50.00
04/04/2005,18:59,1081.75,1081.75,1081.75,1081.75,0,4,4.00
04/04/2005,19:08,1082.00,1082.00,1082.00,1082.00,10,0,10.00
04/04/2005,19:10,1081.75,1081.75,1081.75,1081.75,0,2,2.00
04/04/2005,19:13,1082.00,1082.00,1082.00,1082.00,1,0,1.00
04/04/2005,19:15,1082.00,1082.00,1082.00,1082.00,150,0,150.00
04/04/2005,19:16,1082.00,1082.00,1082.00,1082.00,143,0,143.00
04/04/2005,19:17,1082.00,1082.00,1082.00,1082.00,122,0,122.00
04/04/2005,19:18,1082.00,1082.00,1082.00,1082.00,1,0,1.00
04/04/2005,19:19,1081.75,1082.00,1081.75,1082.00,1,1,2.00
04/04/2005,19:20,1082.00,1082.00,1082.00,1082.00,16,0,16.00
04/04/2005,19:21,1082.00,1082.00,1081.75,1081.75,11,1,12.00
04/04/2005,19:22,1082.00,1082.00,1082.00,1082.00,1,0,1.00
04/04/2005,19:23,1082.25,1082.25,1082.25,1082.25,4,0,4.00
04/04/2005,19:24,1082.00,1082.00,1081.75,1081.75,0,6,6.00
04/04/2005,19:25,1082.00,1082.00,1082.00,1082.00,10,0,10.00
04/04/2005,19:26,1082.00,1082.25,1081.75,1082.25,19,1,20.00
04/04/2005,19:27,1082.00,1082.00,1082.00,1082.00,0,3,3.00
04/04/2005,19:29,1082.00,1082.00,1082.00,1082.00,0,1,1.00
04/04/2005,19:30,1082.00,1082.00,1082.00,1082.00,0,2,2.00
04/04/2005,19:31,1082.00,1082.00,1082.00,1082.00,0,6,6.00
04/04/2005,19:33,1082.00,1082.00,1081.75,1082.00,2,6,8.00
04/04/2005,19:34,1082.00,1082.25,1082.00,1082.25,4,0,4.00
04/04/2005,19:36,1082.25,1082.25,1082.00,1082.00,2,1,3.00
04/04/2005,19:41,1082.00,1082.00,1082.00,1082.00,0,42,42.00
04/04/2005,19:45,1082.00,1082.00,1082.00,1082.00,0,1,1.00
04/04/2005,19:46,1082.00,1082.00,1082.00,1082.00,0,5,5.00
04/04/2005,19:58,1082.00,1082.00,1082.00,1082.00,0,1,1.00
04/04/2005,20:07,1082.00,1082.00,1082.00,1082.00,0,2,2.00
04/04/2005,20:08,1082.00,1082.00,1082.00,1082.00,0,1,1.00
04/04/2005,20:09,1082.00,1082.00,1081.75,1082.00,45,2,47.00
04/04/2005,20:10,1082.00,1082.00,1082.00,1082.00,25,0,25.00
04/04/2005,20:20,1081.75,1081.75,1081.75,1081.75,0,5,5.00
04/04/2005,20:25,1082.00,1082.00,1082.00,1082.00,1,0,1.00
04/04/2005,20:33,1082.00,1082.00,1081.75,1081.75,1,1,2.00
04/04/2005,20:39,1081.75,1081.75,1081.75,1081.75,0,6,6.00
04/04/2005,20:42,1081.75,1081.75,1081.75,1081.75,0,5,5.00
04/04/2005,20:45,1082.00,1082.00,1081.75,1081.75,1,1,2.00
04/04/2005,20:57,1082.00,1082.00,1082.00,1082.00,2,0,2.00
04/04/2005,20:58,1081.75,1082.00,1081.75,1082.00,2,1,3.00
04/04/2005,21:01,1082.00,1082.00,1082.00,1082.00,30,0,30.00
04/04/2005,21:02,1082.00,1082.00,1082.00,1082.00,1,0,1.00
04/04/2005,21:05,1082.00,1082.00,1082.00,1082.00,1,0,1.00
04/04/2005,21:06,1082.00,1082.00,1082.00,1082.00,1,0,1.00
04/04/2005,21:08,1082.00,1082.00,1082.00,1082.00,5,0,5.00
04/04/2005,21:09,1082.00,1082.00,1081.75,1081.75,2,15,17.00
04/04/2005,21:10,1081.75,1081.75,1081.75,1081.75,0,10,10.00
04/04/2005,21:11,1081.75,1081.75,1081.75,1081.75,0,5,5.00
04/04/2005,21:12,1081.75,1081.75,1081.75,1081.75,0,5,5.00
04/04/2005,21:13,1081.75,1081.75,1081.75,1081.75,0,10,10.00
04/04/2005,21:14,1081.75,1081.75,1081.75,1081.75,0,1,1.00
04/04/2005,21:15,1081.75,1081.75,1081.75,1081.75,0,2,2.00
04/04/2005,21:20,1082.00,1082.00,1082.00,1082.00,1,0,1.00
04/04/2005,21:26,1082.00,1082.00,1081.75,1081.75,1,1,2.00
04/04/2005,21:30,1081.75,1081.75,1081.75,1081.75,0,1,1.00
04/04/2005,21:42,1082.00,1082.00,1082.00,1082.00,1,0,1.00
04/04/2005,21:47,1082.00,1082.00,1082.00,1082.00,3,0,3.00
04/04/2005,21:48,1082.00,1082.00,1082.00,1082.00,3,0,3.00
04/04/2005,21:49,1082.00,1082.00,1082.00,1082.00,1,0,1.00
04/04/2005,21:55,1082.00,1082.00,1082.00,1082.00,1,0,1.00
04/04/2005,21:56,1082.00,1082.00,1082.00,1082.00,2,0,2.00
04/04/2005,21:58,1081.75,1081.75,1081.75,1081.75,0,8,8.00
04/04/2005,21:59,1082.25,1082.25,1082.00,1082.00,1,2,3.00
04/04/2005,22:01,1082.00,1082.00,1082.00,1082.00,0,8,8.00
04/04/2005,22:04,1082.25,1082.25,1082.25,1082.25,1,0,1.00
04/04/2005,22:12,1082.00,1082.00,1082.00,1082.00,0,2,2.00
04/04/2005,22:15,1082.00,1082.00,1082.00,1082.00,0,1,1.00
04/04/2005,22:16,1082.00,1082.00,1082.00,1082.00,0,1,1.00
04/04/2005,22:28,1082.00,1082.00,1082.00,1082.00,0,2,2.00
04/04/2005,22:31,1082.00,1082.25,1082.00,1082.25,1,1,2.00
04/04/2005,22:32,1082.00,1082.00,1082.00,1082.00,0,10,10.00
04/04/2005,22:35,1082.00,1082.00,1082.00,1082.00,0,1,1.00
04/04/2005,22:36,1081.75,1081.75,1081.75,1081.75,0,1,1.00
04/04/2005,22:37,1082.00,1082.00,1082.00,1082.00,2,0,2.00
04/04/2005,22:38,1082.00,1082.00,1082.00,1082.00,2,0,2.00
04/04/2005,22:39,1082.00,1082.00,1082.00,1082.00,1,0,1.00
04/04/2005,22:41,1082.00,1082.25,1082.00,1082.25,4,0,4.00
04/04/2005,22:42,1082.25,1082.25,1082.25,1082.25,22,0,22.00
04/04/2005,22:44,1082.25,1082.25,1082.25,1082.25,5,0,5.00
04/04/2005,22:48,1082.00,1082.00,1082.00,1082.00,0,3,3.00
04/04/2005,22:51,1082.00,1082.25,1082.00,1082.25,1,14,15.00
04/04/2005,22:59,1082.00,1082.25,1081.75,1082.25,1,5,6.00
04/04/2005,23:01,1082.25,1082.25,1082.25,1082.25,20,0,20.00
04/04/2005,23:02,1082.25,1082.25,1082.25,1082.25,127,0,127.00
04/04/2005,23:03,1082.25,1082.25,1082.25,1082.25,23,0,23.00
04/04/2005,23:04,1082.50,1082.50,1082.50,1082.50,1,0,1.00
04/04/2005,23:09,1082.50,1082.50,1082.50,1082.50,5,0,5.00
04/04/2005,23:12,1082.50,1082.50,1082.50,1082.50,2,0,2.00
04/04/2005,23:15,1082.25,1082.50,1082.25,1082.25,3,4,7.00
04/04/2005,23:16,1082.25,1082.25,1082.25,1082.25,0,11,11.00
04/04/2005,23:17,1082.25,1082.50,1082.25,1082.50,69,3,72.00
04/04/2005,23:18,1082.50,1082.50,1082.50,1082.50,42,0,42.00
04/04/2005,23:19,1082.50,1082.50,1082.50,1082.50,3,0,3.00
04/04/2005,23:20,1082.75,1082.75,1082.50,1082.50,51,16,67.00
04/04/2005,23:23,1082.50,1082.50,1082.50,1082.50,0,5,5.00
04/04/2005,23:24,1082.50,1082.50,1082.50,1082.50,0,5,5.00
04/04/2005,23:26,1082.50,1082.50,1082.50,1082.50,0,6,6.00
04/04/2005,23:42,1082.50,1082.50,1082.50,1082.50,0,1,1.00
04/04/2005,23:44,1082.50,1082.50,1082.50,1082.50,0,31,31.00
04/04/2005,23:45,1082.50,1082.50,1082.25,1082.25,0,40,40.00
04/04/2005,23:46,1082.25,1082.25,1082.25,1082.25,0,1,1.00
04/04/2005,23:48,1082.25,1082.25,1082.25,1082.25,0,1,1.00
04/04/2005,23:51,1082.25,1082.25,1082.25,1082.25,0,3,3.00
04/04/2005,23:52,1082.25,1082.25,1082.25,1082.25,0,4,4.00
04/04/2005,23:58,1082.50,1082.50,1082.50,1082.50,4,0,4.00
04/04/2005,23:59,1082.25,1082.25,1082.25,1082.25,0,2,2.00
04/05/2005,00:05,1082.25,1082.25,1082.25,1082.25,0,1,1.00
04/05/2005,00:10,1082.50,1082.50,1082.50,1082.50,1,0,1.00
04/05/2005,00:11,1082.25,1082.25,1082.25,1082.25,0,15,15.00
04/05/2005,00:13,1082.25,1082.25,1082.25,1082.25,0,3,3.00
04/05/2005,00:14,1082.25,1082.25,1082.25,1082.25,0,1,1.00
04/05/2005,00:16,1082.50,1082.50,1082.50,1082.50,2,0,2.00
04/05/2005,00:17,1082.50,1082.50,1082.50,1082.50,1,0,1.00
04/05/2005,00:18,1082.50,1082.50,1082.50,1082.50,1,0,1.00
04/05/2005,00:20,1082.25,1082.25,1082.25,1082.25,0,10,10.00
04/05/2005,00:21,1082.25,1082.25,1082.25,1082.25,0,5,5.00
04/05/2005,00:22,1082.25,1082.25,1082.25,1082.25,0,17,17.00
04/05/2005,00:26,1082.25,1082.25,1082.25,1082.25,0,2,2.00
04/05/2005,00:42,1082.25,1082.25,1082.25,1082.25,0,10,10.00
04/05/2005,00:47,1082.50,1082.50,1082.50,1082.50,12,0,12.00
04/05/2005,00:49,1082.50,1082.50,1082.25,1082.25,1,20,21.00
04/05/2005,00:50,1082.50,1082.50,1082.50,1082.50,1,0,1.00
04/05/2005,01:00,1082.50,1082.50,1082.50,1082.50,4,0,4.00
04/05/2005,01:01,1082.50,1082.50,1082.50,1082.50,5,0,5.00
04/05/2005,01:03,1082.50,1082.75,1082.50,1082.50,129,1,130.00
04/05/2005,01:04,1082.50,1082.75,1082.50,1082.75,15,5,20.00
04/05/2005,01:05,1082.50,1082.50,1082.50,1082.50,0,12,12.00
04/05/2005,01:06,1082.50,1083.00,1082.50,1082.50,104,5,109.00
04/05/2005,01:07,1082.50,1082.75,1082.50,1082.75,4,1,5.00
04/05/2005,01:10,1082.50,1082.50,1082.50,1082.50,0,25,25.00
04/05/2005,01:12,1082.75,1082.75,1082.75,1082.75,5,0,5.00
04/05/2005,01:13,1082.75,1082.75,1082.75,1082.75,5,0,5.00
04/05/2005,01:14,1082.75,1082.75,1082.75,1082.75,1,0,1.00
04/05/2005,01:18,1082.75,1082.75,1082.75,1082.75,20,0,20.00
04/05/2005,01:20,1082.50,1082.50,1082.50,1082.50,0,21,21.00
04/05/2005,01:22,1082.75,1082.75,1082.75,1082.75,30,0,30.00
04/05/2005,01:27,1082.50,1082.50,1082.25,1082.25,0,22,22.00
04/05/2005,01:28,1082.50,1082.50,1082.50,1082.50,1,0,1.00
04/05/2005,01:29,1082.50,1082.50,1082.50,1082.50,4,0,4.00
04/05/2005,01:30,1082.50,1082.50,1082.25,1082.25,8,3,11.00
04/05/2005,01:31,1082.50,1082.50,1082.50,1082.50,1,0,1.00
04/05/2005,01:32,1082.25,1082.25,1082.25,1082.25,0,1,1.00
04/05/2005,01:33,1082.25,1082.25,1082.25,1082.25,0,25,25.00
04/05/2005,01:35,1082.25,1082.25,1082.00,1082.25,6,40,46.00
04/05/2005,01:36,1082.50,1082.50,1082.25,1082.25,2,1,3.00
04/05/2005,01:37,1082.25,1082.50,1082.25,1082.50,2,4,6.00
04/05/2005,01:39,1082.25,1082.25,1082.00,1082.00,0,30,30.00
04/05/2005,01:41,1082.25,1082.25,1082.25,1082.25,1,0,1.00
04/05/2005,01:42,1082.25,1082.25,1082.25,1082.25,4,0,4.00
04/05/2005,01:44,1082.25,1082.25,1082.25,1082.25,6,0,6.00
04/05/2005,01:45,1082.00,1082.00,1082.00,1082.00,0,15,15.00
04/05/2005,01:49,1082.00,1082.00,1081.75,1081.75,0,72,72.00
04/05/2005,01:50,1081.75,1081.75,1081.75,1081.75,0,59,59.00
04/05/2005,01:51,1081.75,1081.75,1081.75,1081.75,0,2,2.00
04/05/2005,01:52,1081.75,1081.75,1081.75,1081.75,0,2,2.00
04/05/2005,01:53,1081.50,1081.50,1081.50,1081.50,0,5,5.00
04/05/2005,01:54,1081.75,1081.75,1081.75,1081.75,1,0,1.00
04/05/2005,01:55,1081.75,1081.75,1081.75,1081.75,28,0,28.00
04/05/2005,01:57,1081.75,1081.75,1081.75,1081.75,1,0,1.00
04/05/2005,02:00,1082.00,1082.00,1082.00,1082.00,41,0,41.00
04/05/2005,02:01,1082.25,1082.25,1082.25,1082.25,30,0,30.00
04/05/2005,02:02,1082.00,1082.25,1082.00,1082.25,5,23,28.00
04/05/2005,02:03,1082.25,1082.25,1082.25,1082.25,5,0,5.00
04/05/2005,02:04,1082.25,1082.25,1082.25,1082.25,34,0,34.00
04/05/2005,02:05,1082.25,1082.25,1082.00,1082.25,9,24,33.00
04/05/2005,02:06,1082.00,1082.00,1082.00,1082.00,0,3,3.00
04/05/2005,02:07,1082.00,1082.00,1081.75,1082.00,14,55,69.00
04/05/2005,02:08,1082.00,1082.25,1082.00,1082.00,5,33,38.00
04/05/2005,02:09,1082.00,1082.00,1082.00,1082.00,0,21,21.00
04/05/2005,02:10,1081.75,1081.75,1081.75,1081.75,0,53,53.00
04/05/2005,02:11,1082.00,1082.00,1082.00,1082.00,3,0,3.00
04/05/2005,02:12,1081.75,1081.75,1081.75,1081.75,0,50,50.00
04/05/2005,02:13,1081.75,1082.25,1081.75,1082.00,20,16,36.00
04/05/2005,02:14,1081.75,1082.00,1081.75,1081.75,3,5,8.00
04/05/2005,02:15,1082.00,1082.25,1082.00,1082.25,121,0,121.00
04/05/2005,02:16,1082.25,1082.25,1082.25,1082.25,128,0,128.00
04/05/2005,02:17,1082.00,1082.00,1081.75,1082.00,11,492,503.00
04/05/2005,02:18,1081.75,1081.75,1081.75,1081.75,0,53,53.00
04/05/2005,02:19,1081.75,1081.75,1081.50,1081.50,0,148,148.00
04/05/2005,02:20,1081.50,1081.50,1081.50,1081.50,0,101,101.00
04/05/2005,02:21,1081.75,1081.75,1081.50,1081.50,1,26,27.00
04/05/2005,02:22,1081.50,1081.75,1081.50,1081.75,6,82,88.00
04/05/2005,02:23,1081.50,1081.50,1081.50,1081.50,0,17,17.00
04/05/2005,02:24,1081.50,1081.50,1081.50,1081.50,0,17,17.00
04/05/2005,02:25,1081.50,1081.75,1081.50,1081.50,2,16,18.00
04/05/2005,02:27,1081.75,1082.00,1081.75,1082.00,61,0,61.00
04/05/2005,02:28,1081.75,1082.00,1081.75,1082.00,10,6,16.00
04/05/2005,02:29,1082.00,1082.00,1082.00,1082.00,1,0,1.00
04/05/2005,02:30,1082.00,1082.00,1082.00,1082.00,3,0,3.00
04/05/2005,02:31,1081.75,1082.00,1081.75,1082.00,65,1,66.00
04/05/2005,02:32,1082.00,1082.25,1082.00,1082.00,31,3,34.00
04/05/2005,02:33,1082.25,1082.25,1082.25,1082.25,35,0,35.00
04/05/2005,02:35,1082.25,1082.25,1082.25,1082.25,18,0,18.00
04/05/2005,02:36,1082.25,1082.50,1082.25,1082.50,91,0,91.00
04/05/2005,02:37,1082.00,1082.25,1082.00,1082.25,25,2,27.00
04/05/2005,02:38,1082.00,1082.25,1082.00,1082.25,7,1,8.00
04/05/2005,02:39,1082.25,1082.25,1082.25,1082.25,34,0,34.00
04/05/2005,02:40,1082.00,1082.00,1082.00,1082.00,0,4,4.00
04/05/2005,02:41,1082.25,1082.25,1081.75,1082.00,26,193,219.00
04/05/2005,02:42,1082.00,1082.00,1082.00,1082.00,54,0,54.00
04/05/2005,02:43,1082.25,1082.50,1082.25,1082.50,70,10,80.00
04/05/2005,02:44,1082.25,1082.25,1082.25,1082.25,0,9,9.00
04/05/2005,02:45,1082.25,1082.25,1082.25,1082.25,0,5,5.00
04/05/2005,02:49,1082.00,1082.00,1081.75,1082.00,6,28,34.00
04/05/2005,02:51,1082.00,1082.00,1082.00,1082.00,5,0,5.00
04/05/2005,02:52,1081.75,1081.75,1081.75,1081.75,0,1,1.00
04/05/2005,02:53,1081.75,1081.75,1081.75,1081.75,0,3,3.00
04/05/2005,02:55,1081.75,1081.75,1081.50,1081.50,0,15,15.00
04/05/2005,02:56,1081.75,1082.25,1081.75,1082.00,69,15,84.00
04/05/2005,02:57,1082.00,1082.00,1082.00,1082.00,0,4,4.00
04/05/2005,02:59,1082.00,1082.00,1082.00,1082.00,0,36,36.00
04/05/2005,03:00,1082.00,1082.00,1082.00,1082.00,0,35,35.00
04/05/2005,03:01,1082.00,1082.00,1081.75,1081.75,0,4,4.00
04/05/2005,03:02,1081.75,1081.75,1081.75,1081.75,0,17,17.00
04/05/2005,03:03,1081.50,1081.50,1081.50,1081.50,0,2,2.00
04/05/2005,03:04,1081.50,1081.50,1081.50,1081.50,0,41,41.00
04/05/2005,03:06,1081.75,1081.75,1081.75,1081.75,15,0,15.00
04/05/2005,03:07,1081.50,1081.50,1081.25,1081.50,11,62,73.00
04/05/2005,03:08,1081.50,1081.50,1081.50,1081.50,4,0,4.00
04/05/2005,03:09,1081.50,1081.50,1081.50,1081.50,1,0,1.00
04/05/2005,03:11,1081.50,1081.50,1081.50,1081.50,4,0,4.00
04/05/2005,03:12,1081.50,1082.00,1081.50,1081.75,283,2,285.00
04/05/2005,03:14,1081.75,1081.75,1081.75,1081.75,0,1,1.00
04/05/2005,03:19,1082.00,1082.00,1081.75,1081.75,12,15,27.00
04/05/2005,03:20,1081.75,1081.75,1081.75,1081.75,0,31,31.00
04/05/2005,03:21,1081.50,1081.50,1081.50,1081.50,0,1,1.00
04/05/2005,03:22,1081.75,1081.75,1081.75,1081.75,15,0,15.00
04/05/2005,03:23,1081.50,1081.50,1081.50,1081.50,0,192,192.00
04/05/2005,03:24,1081.50,1081.50,1081.25,1081.50,20,26,46.00
04/05/2005,03:25,1081.50,1081.50,1081.50,1081.50,8,0,8.00
04/05/2005,03:26,1081.50,1081.50,1081.50,1081.50,13,0,13.00
04/05/2005,03:30,1081.50,1081.50,1081.50,1081.50,51,0,51.00
04/05/2005,03:31,1081.50,1081.50,1081.25,1081.25,79,50,129.00
04/05/2005,03:32,1081.50,1081.50,1081.50,1081.50,211,0,211.00
04/05/2005,03:33,1081.50,1081.50,1081.50,1081.50,12,0,12.00
04/05/2005,03:35,1081.75,1081.75,1081.50,1081.50,37,1,38.00
04/05/2005,03:36,1081.50,1081.50,1081.50,1081.50,0,101,101.00
04/05/2005,03:37,1081.50,1081.50,1081.50,1081.50,0,32,32.00
04/05/2005,03:38,1081.50,1081.50,1081.25,1081.25,0,13,13.00
04/05/2005,03:39,1081.25,1081.50,1081.25,1081.50,75,104,179.00
04/05/2005,03:40,1081.50,1081.50,1081.50,1081.50,17,0,17.00
04/05/2005,03:41,1081.50,1081.50,1081.50,1081.50,119,0,119.00
04/05/2005,03:42,1081.50,1081.50,1081.50,1081.50,71,0,71.00
04/05/2005,03:43,1081.50,1081.50,1081.50,1081.50,92,0,92.00
04/05/2005,03:44,1081.50,1081.50,1081.50,1081.50,3,0,3.00
04/05/2005,03:45,1081.50,1081.75,1081.50,1081.75,63,0,63.00
04/05/2005,03:46,1081.75,1082.00,1081.75,1082.00,72,0,72.00
04/05/2005,03:47,1082.00,1082.00,1082.00,1082.00,107,0,107.00
04/05/2005,03:49,1082.00,1082.00,1081.75,1081.75,25,15,40.00
04/05/2005,03:50,1081.75,1082.00,1081.75,1081.75,10,3,13.00
04/05/2005,03:53,1082.00,1082.00,1082.00,1082.00,32,0,32.00
04/05/2005,03:54,1082.00,1082.00,1082.00,1082.00,5,0,5.00
04/05/2005,03:55,1081.75,1081.75,1081.75,1081.75,0,49,49.00
04/05/2005,03:56,1081.75,1081.75,1081.75,1081.75,0,1,1.00
04/05/2005,03:57,1081.75,1081.75,1081.75,1081.75,0,28,28.00
04/05/2005,03:59,1081.75,1081.75,1081.75,1081.75,0,34,34.00
04/05/2005,04:01,1081.75,1081.75,1081.75,1081.75,0,8,8.00
04/05/2005,04:02,1081.75,1081.75,1081.75,1081.75,0,5,5.00
04/05/2005,04:03,1081.75,1082.00,1081.75,1082.00,12,62,74.00
04/05/2005,04:05,1081.75,1081.75,1081.75,1081.75,0,15,15.00
04/05/2005,04:06,1082.00,1082.00,1082.00,1082.00,3,0,3.00
04/05/2005,04:08,1081.75,1081.75,1081.75,1081.75,0,31,31.00
04/05/2005,04:09,1081.50,1081.50,1081.50,1081.50,0,2,2.00
04/05/2005,04:11,1081.75,1081.75,1081.75,1081.75,123,0,123.00
04/05/2005,04:12,1081.75,1081.75,1081.75,1081.75,10,0,10.00
04/05/2005,04:13,1081.75,1081.75,1081.75,1081.75,8,0,8.00
04/05/2005,04:14,1081.50,1081.50,1081.50,1081.50,0,102,102.00
04/05/2005,04:15,1081.50,1081.50,1081.50,1081.50,0,7,7.00
04/05/2005,04:17,1081.75,1081.75,1081.75,1081.75,34,0,34.00
04/05/2005,04:18,1081.75,1081.75,1081.75,1081.75,14,0,14.00
04/05/2005,04:19,1081.75,1081.75,1081.75,1081.75,3,0,3.00
04/05/2005,04:20,1081.75,1081.75,1081.75,1081.75,3,0,3.00
04/05/2005,04:21,1081.75,1081.75,1081.75,1081.75,1,0,1.00
04/05/2005,04:23,1081.75,1081.75,1081.75,1081.75,4,0,4.00
04/05/2005,04:24,1081.75,1081.75,1081.75,1081.75,13,0,13.00
04/05/2005,04:25,1081.75,1081.75,1081.75,1081.75,20,0,20.00
04/05/2005,04:26,1081.75,1081.75,1081.75,1081.75,2,0,2.00
04/05/2005,04:27,1081.75,1081.75,1081.75,1081.75,5,0,5.00
04/05/2005,04:28,1081.75,1081.75,1081.75,1081.75,15,0,15.00
04/05/2005,04:29,1081.75,1081.75,1081.75,1081.75,1,0,1.00
04/05/2005,04:30,1081.75,1081.75,1081.75,1081.75,5,0,5.00
04/05/2005,04:31,1081.75,1081.75,1081.75,1081.75,8,0,8.00
04/05/2005,04:32,1081.50,1081.50,1081.50,1081.50,0,2,2.00
04/05/2005,04:35,1081.75,1081.75,1081.75,1081.75,1,0,1.00
04/05/2005,04:41,1081.50,1081.50,1081.50,1081.50,0,44,44.00
04/05/2005,04:42,1081.50,1081.50,1081.25,1081.50,1,3,4.00
04/05/2005,04:43,1081.50,1081.50,1081.50,1081.50,4,0,4.00
04/05/2005,04:44,1081.50,1081.50,1081.50,1081.50,30,0,30.00
04/05/2005,04:46,1081.50,1081.50,1081.50,1081.50,27,0,27.00
04/05/2005,04:47,1081.50,1081.50,1081.50,1081.50,20,0,20.00
04/05/2005,04:49,1081.50,1081.50,1081.50,1081.50,7,0,7.00
04/05/2005,04:50,1081.25,1081.50,1081.25,1081.50,12,2,14.00
04/05/2005,04:51,1081.25,1081.25,1081.25,1081.25,0,1,1.00
04/05/2005,04:52,1081.50,1081.50,1081.25,1081.25,35,10,45.00
04/05/2005,04:53,1081.25,1081.25,1081.25,1081.25,0,1,1.00
04/05/2005,04:55,1081.25,1081.25,1081.25,1081.25,0,1,1.00
04/05/2005,04:57,1081.50,1081.50,1081.50,1081.50,1,0,1.00
04/05/2005,04:59,1081.50,1081.50,1081.50,1081.50,24,0,24.00
04/05/2005,05:00,1081.25,1081.50,1081.25,1081.50,2,5,7.00
04/05/2005,05:01,1081.50,1081.50,1081.50,1081.50,15,0,15.00
04/05/2005,05:02,1081.50,1081.50,1081.50,1081.50,11,0,11.00
04/05/2005,05:03,1081.25,1081.25,1081.25,1081.25,0,133,133.00
04/05/2005,05:04,1081.25,1081.25,1081.25,1081.25,0,11,11.00
04/05/2005,05:05,1081.25,1081.25,1081.25,1081.25,0,1,1.00
04/05/2005,05:06,1081.25,1081.25,1081.25,1081.25,0,75,75.00
04/05/2005,05:07,1081.00,1081.25,1081.00,1081.25,1,7,8.00
04/05/2005,05:08,1081.25,1081.25,1081.25,1081.25,30,0,30.00
04/05/2005,05:09,1081.25,1081.25,1081.25,1081.25,42,0,42.00
04/05/2005,05:10,1081.25,1081.25,1081.25,1081.25,11,0,11.00
04/05/2005,05:11,1081.25,1081.25,1081.25,1081.25,1,0,1.00
04/05/2005,05:13,1081.00,1081.00,1081.00,1081.00,0,142,142.00
04/05/2005,05:14,1081.00,1081.00,1081.00,1081.00,0,1,1.00
04/05/2005,05:15,1080.75,1080.75,1080.50,1080.50,0,263,263.00
04/05/2005,05:16,1080.50,1080.75,1080.50,1080.75,1,21,22.00
04/05/2005,05:17,1080.50,1080.50,1080.50,1080.50,0,2,2.00
04/05/2005,05:18,1080.50,1080.50,1080.50,1080.50,0,5,5.00
04/05/2005,05:21,1080.50,1080.50,1080.25,1080.50,11,68,79.00
04/05/2005,05:22,1080.50,1080.50,1080.25,1080.25,4,120,124.00
04/05/2005,05:23,1080.25,1080.25,1079.75,1079.75,84,185,269.00
04/05/2005,05:24,1080.00,1080.00,1080.00,1080.00,56,0,56.00
04/05/2005,05:25,1080.00,1080.00,1080.00,1080.00,4,0,4.00
04/05/2005,05:26,1080.25,1080.25,1080.25,1080.25,5,0,5.00
04/05/2005,05:27,1080.25,1080.25,1080.25,1080.25,30,0,30.00
04/05/2005,05:28,1080.25,1080.25,1080.25,1080.25,62,0,62.00
04/05/2005,05:29,1080.25,1080.25,1080.25,1080.25,31,0,31.00
04/05/2005,05:30,1080.25,1080.25,1080.25,1080.25,20,0,20.00
04/05/2005,05:31,1080.50,1080.50,1080.50,1080.50,8,0,8.00
04/05/2005,05:32,1080.50,1080.50,1080.50,1080.50,23,0,23.00
04/05/2005,05:33,1080.25,1080.25,1080.25,1080.25,0,10,10.00
04/05/2005,05:34,1080.50,1080.50,1080.50,1080.50,42,0,42.00
04/05/2005,05:35,1080.50,1080.50,1080.50,1080.50,18,0,18.00
04/05/2005,05:36,1080.75,1080.75,1080.50,1080.75,83,1,84.00
04/05/2005,05:38,1080.75,1080.75,1080.75,1080.75,15,0,15.00
04/05/2005,05:39,1080.75,1080.75,1080.75,1080.75,40,0,40.00
04/05/2005,05:40,1080.75,1080.75,1080.75,1080.75,6,0,6.00
04/05/2005,05:41,1081.00,1081.25,1081.00,1081.00,201,9,210.00
04/05/2005,05:42,1081.00,1081.00,1081.00,1081.00,0,55,55.00
04/05/2005,05:43,1081.00,1081.00,1081.00,1081.00,0,8,8.00
04/05/2005,05:44,1081.00,1081.00,1081.00,1081.00,0,2,2.00
04/05/2005,05:45,1080.75,1080.75,1080.75,1080.75,0,2,2.00
04/05/2005,05:46,1080.75,1080.75,1080.75,1080.75,0,1,1.00
04/05/2005,05:47,1081.00,1081.00,1080.75,1080.75,3,41,44.00
04/05/2005,05:48,1080.75,1081.00,1080.75,1080.75,1,18,19.00
04/05/2005,05:49,1080.75,1081.00,1080.75,1081.00,1,2,3.00
04/05/2005,05:50,1080.75,1080.75,1080.75,1080.75,0,5,5.00
04/05/2005,05:52,1081.00,1081.00,1080.75,1080.75,2,28,30.00
04/05/2005,05:53,1080.75,1080.75,1080.75,1080.75,0,6,6.00
04/05/2005,05:54,1080.75,1080.75,1080.75,1080.75,0,1,1.00
04/05/2005,05:55,1081.00,1081.00,1081.00,1081.00,10,0,10.00
04/05/2005,05:57,1081.00,1081.00,1081.00,1081.00,88,0,88.00
04/05/2005,05:58,1081.00,1081.25,1081.00,1081.00,15,2,17.00
04/05/2005,05:59,1081.00,1081.25,1081.00,1081.00,7,17,24.00
04/05/2005,06:00,1081.00,1081.00,1081.00,1081.00,0,11,11.00
04/05/2005,06:01,1081.00,1081.00,1081.00,1081.00,0,2,2.00
04/05/2005,06:02,1081.00,1081.00,1080.75,1081.00,5,12,17.00
04/05/2005,06:03,1081.00,1081.00,1081.00,1081.00,10,0,10.00
04/05/2005,06:04,1081.00,1081.00,1081.00,1081.00,25,0,25.00
04/05/2005,06:05,1081.00,1081.00,1081.00,1081.00,13,0,13.00
04/05/2005,06:06,1081.00,1081.00,1081.00,1081.00,6,0,6.00
04/05/2005,06:07,1081.25,1081.25,1081.25,1081.25,12,0,12.00
04/05/2005,06:08,1081.00,1081.00,1081.00,1081.00,0,1,1.00
04/05/2005,06:09,1081.00,1081.00,1081.00,1081.00,0,2,2.00
04/05/2005,06:10,1081.00,1081.00,1081.00,1081.00,0,92,92.00
04/05/2005,06:11,1081.00,1081.00,1080.75,1081.00,1,58,59.00
04/05/2005,06:14,1081.00,1081.00,1081.00,1081.00,11,0,11.00
04/05/2005,06:16,1081.25,1081.25,1081.00,1081.00,1,12,13.00
04/05/2005,06:18,1081.25,1081.25,1081.25,1081.25,1,0,1.00
04/05/2005,06:19,1081.25,1081.25,1081.25,1081.25,1,0,1.00
04/05/2005,06:20,1081.25,1081.25,1081.25,1081.25,2,0,2.00
04/05/2005,06:22,1081.25,1081.25,1081.25,1081.25,27,0,27.00
04/05/2005,06:24,1081.25,1081.25,1081.25,1081.25,1,0,1.00
04/05/2005,06:25,1081.00,1081.00,1081.00,1081.00,0,2,2.00
04/05/2005,06:26,1081.25,1081.50,1081.25,1081.50,129,1,130.00
04/05/2005,06:27,1081.50,1081.75,1081.50,1081.50,214,29,243.00
04/05/2005,06:28,1081.75,1082.00,1081.75,1081.75,176,63,239.00
04/05/2005,06:29,1081.75,1081.75,1081.75,1081.75,0,55,55.00
04/05/2005,06:30,1081.75,1082.00,1081.75,1082.00,1,4,5.00
04/05/2005,06:31,1082.00,1082.00,1081.75,1081.75,2,89,91.00
04/05/2005,06:33,1081.75,1081.75,1081.75,1081.75,0,42,42.00
04/05/2005,06:34,1081.75,1081.75,1081.75,1081.75,0,31,31.00
04/05/2005,06:35,1081.75,1082.00,1081.75,1081.75,9,3,12.00
04/05/2005,06:36,1082.00,1082.00,1082.00,1082.00,10,0,10.00
04/05/2005,06:37,1082.00,1082.00,1082.00,1082.00,92,0,92.00
04/05/2005,06:38,1082.00,1082.00,1082.00,1082.00,158,0,158.00
04/05/2005,06:39,1082.00,1082.25,1082.00,1082.25,210,0,210.00
04/05/2005,06:40,1082.25,1082.25,1082.25,1082.25,235,0,235.00
04/05/2005,06:41,1082.25,1082.75,1082.25,1082.75,181,28,209.00
04/05/2005,06:42,1082.75,1083.25,1082.75,1083.25,594,11,605.00
04/05/2005,06:43,1083.00,1083.25,1082.75,1082.75,1,70,71.00
04/05/2005,06:44,1082.75,1083.00,1082.75,1083.00,1,2,3.00
04/05/2005,06:45,1083.00,1083.00,1082.75,1082.75,101,103,204.00
04/05/2005,06:46,1082.50,1082.75,1082.50,1082.75,116,171,287.00
04/05/2005,06:47,1082.75,1082.75,1082.50,1082.50,9,6,15.00
04/05/2005,06:48,1082.50,1082.50,1082.50,1082.50,0,95,95.00
04/05/2005,06:49,1082.50,1082.50,1082.50,1082.50,0,27,27.00
04/05/2005,06:50,1082.50,1082.75,1082.50,1082.75,91,1,92.00
04/05/2005,06:51,1082.50,1082.75,1082.50,1082.75,54,2,56.00
04/05/2005,06:52,1082.50,1082.50,1082.50,1082.50,0,1,1.00
04/05/2005,06:53,1082.50,1082.50,1082.50,1082.50,0,130,130.00
04/05/2005,06:54,1082.50,1082.75,1082.50,1082.50,1,66,67.00
04/05/2005,06:55,1082.50,1082.50,1082.50,1082.50,0,31,31.00
04/05/2005,06:56,1082.50,1082.50,1082.50,1082.50,0,13,13.00
04/05/2005,06:57,1082.50,1082.50,1082.25,1082.50,45,53,98.00
04/05/2005,06:58,1082.25,1082.50,1082.25,1082.50,32,7,39.00
04/05/2005,06:59,1082.75,1082.75,1082.75,1082.75,83,0,83.00
04/05/2005,07:00,1083.00,1083.00,1083.00,1083.00,2,0,2.00
04/05/2005,07:01,1082.75,1083.00,1082.75,1083.00,5,15,20.00
04/05/2005,07:02,1082.75,1083.00,1082.75,1082.75,1,4,5.00
04/05/2005,07:03,1083.00,1083.00,1082.75,1082.75,135,141,276.00
04/05/2005,07:04,1082.75,1082.75,1082.75,1082.75,0,48,48.00
04/05/2005,07:05,1082.75,1082.75,1082.75,1082.75,0,1,1.00
04/05/2005,07:06,1082.50,1082.75,1082.50,1082.50,7,41,48.00
04/05/2005,07:07,1082.50,1082.50,1082.25,1082.50,101,123,224.00
04/05/2005,07:08,1082.50,1082.50,1082.50,1082.50,99,0,99.00
04/05/2005,07:09,1082.50,1082.50,1082.25,1082.25,24,291,315.00
04/05/2005,07:10,1082.00,1082.25,1082.00,1082.25,145,2,147.00
04/05/2005,07:11,1082.25,1082.50,1082.25,1082.50,133,0,133.00
04/05/2005,07:12,1082.75,1082.75,1082.50,1082.50,17,84,101.00
04/05/2005,07:13,1082.50,1082.50,1082.50,1082.50,0,30,30.00
04/05/2005,07:16,1082.25,1082.50,1082.25,1082.25,2,5,7.00
04/05/2005,07:17,1082.25,1082.25,1082.25,1082.25,0,58,58.00
04/05/2005,07:18,1082.25,1082.25,1082.25,1082.25,0,7,7.00
04/05/2005,07:19,1082.25,1082.25,1082.25,1082.25,0,86,86.00
04/05/2005,07:20,1082.25,1082.50,1082.25,1082.25,7,7,14.00
04/05/2005,07:21,1082.25,1082.25,1082.00,1082.25,95,47,142.00
04/05/2005,07:22,1082.25,1082.50,1082.25,1082.50,233,47,280.00
04/05/2005,07:23,1082.25,1082.50,1082.25,1082.50,3,35,38.00
04/05/2005,07:24,1082.25,1082.25,1082.25,1082.25,0,2,2.00
04/05/2005,07:25,1082.25,1082.50,1082.25,1082.50,1,6,7.00
04/05/2005,07:26,1082.50,1082.50,1082.25,1082.25,109,231,340.00
04/05/2005,07:27,1082.25,1082.50,1082.25,1082.50,1,3,4.00
04/05/2005,07:28,1082.50,1082.50,1082.50,1082.50,145,0,145.00
04/05/2005,07:29,1082.50,1083.00,1082.50,1082.75,224,85,309.00
04/05/2005,07:30,1082.75,1082.75,1082.75,1082.75,70,0,70.00
04/05/2005,07:31,1083.00,1083.00,1082.75,1082.75,97,44,141.00
04/05/2005,07:32,1082.75,1083.25,1082.75,1083.00,138,66,204.00
04/05/2005,07:33,1083.00,1083.25,1083.00,1083.00,4,196,200.00
04/05/2005,07:34,1083.00,1083.25,1083.00,1083.00,1,94,95.00
04/05/2005,07:35,1083.00,1083.00,1082.75,1083.00,15,36,51.00
04/05/2005,07:36,1083.00,1083.00,1082.75,1082.75,2,10,12.00
04/05/2005,07:37,1082.75,1083.00,1082.75,1082.75,1,154,155.00
04/05/2005,07:38,1082.75,1083.00,1082.75,1082.75,2,8,10.00
04/05/2005,07:39,1082.75,1082.75,1082.75,1082.75,0,2,2.00
04/05/2005,07:40,1082.75,1083.00,1082.75,1083.00,263,4,267.00
04/05/2005,07:41,1083.00,1083.25,1082.75,1083.00,4,93,97.00
04/05/2005,07:42,1083.00,1083.00,1083.00,1083.00,89,0,89.00
04/05/2005,07:43,1083.25,1083.50,1083.00,1083.00,1024,107,1131.00
04/05/2005,07:44,1083.25,1083.25,1083.25,1083.25,9,0,9.00
04/05/2005,07:45,1083.25,1083.25,1083.00,1083.25,11,110,121.00
04/05/2005,07:46,1083.25,1083.25,1083.00,1083.25,204,68,272.00
04/05/2005,07:47,1083.00,1083.50,1083.00,1083.00,125,25,150.00
04/05/2005,07:48,1083.25,1083.25,1083.25,1083.25,33,0,33.00
04/05/2005,07:49,1083.25,1083.25,1083.00,1083.00,12,41,53.00
04/05/2005,07:50,1083.00,1083.00,1083.00,1083.00,0,15,15.00
04/05/2005,07:51,1083.00,1083.25,1083.00,1083.00,4,10,14.00
04/05/2005,07:52,1083.00,1083.25,1083.00,1083.00,40,9,49.00
04/05/2005,07:53,1083.00,1083.25,1083.00,1083.25,54,12,66.00
04/05/2005,07:54,1083.00,1083.00,1083.00,1083.00,0,2,2.00
04/05/2005,07:55,1083.25,1083.25,1083.00,1083.00,1,2,3.00
04/05/2005,07:56,1083.00,1083.25,1083.00,1083.00,1,134,135.00
04/05/2005,07:57,1083.00,1083.00,1082.75,1082.75,1,95,96.00
04/05/2005,07:58,1083.00,1083.00,1082.75,1083.00,122,21,143.00
04/05/2005,07:59,1082.75,1083.00,1082.75,1082.75,21,111,132.00
04/05/2005,08:00,1082.75,1082.75,1082.75,1082.75,0,1,1.00
04/05/2005,08:01,1082.75,1082.75,1082.75,1082.75,0,11,11.00
04/05/2005,08:02,1082.75,1082.75,1082.75,1082.75,0,11,11.00
04/05/2005,08:03,1082.75,1082.75,1082.75,1082.75,0,2,2.00
04/05/2005,08:04,1082.75,1083.00,1082.75,1082.75,3,27,30.00
04/05/2005,08:05,1083.00,1083.00,1083.00,1083.00,52,0,52.00
04/05/2005,08:06,1083.00,1083.00,1083.00,1083.00,67,0,67.00
04/05/2005,08:07,1082.75,1083.00,1082.75,1082.75,86,69,155.00
04/05/2005,08:08,1082.75,1082.75,1082.50,1082.75,25,73,98.00
04/05/2005,08:09,1082.50,1083.00,1082.50,1082.75,245,78,323.00
04/05/2005,08:10,1082.75,1082.75,1082.50,1082.75,22,5,27.00
04/05/2005,08:11,1082.50,1083.00,1082.50,1082.75,44,54,98.00
04/05/2005,08:12,1082.50,1083.00,1082.50,1082.75,154,44,198.00
04/05/2005,08:13,1082.75,1083.00,1082.75,1082.75,31,5,36.00
04/05/2005,08:14,1082.75,1082.75,1082.75,1082.75,0,157,157.00
04/05/2005,08:15,1082.75,1083.00,1082.75,1082.75,4,143,147.00
04/05/2005,08:16,1082.75,1083.00,1082.75,1083.00,9,25,34.00
04/05/2005,08:18,1083.00,1083.00,1082.75,1082.75,3,5,8.00
04/05/2005,08:19,1083.00,1083.00,1082.75,1083.00,205,114,319.00
04/05/2005,08:20,1083.00,1083.00,1082.75,1082.75,10,11,21.00
04/05/2005,08:21,1083.00,1083.00,1082.75,1082.75,21,1,22.00
04/05/2005,08:22,1082.75,1083.00,1082.75,1083.00,108,6,114.00
04/05/2005,08:23,1083.00,1083.00,1083.00,1083.00,26,0,26.00
04/05/2005,08:24,1083.00,1083.00,1082.75,1083.00,64,2,66.00
04/05/2005,08:25,1083.00,1083.00,1082.75,1083.00,10,42,52.00
04/05/2005,08:26,1083.00,1083.00,1082.75,1082.75,164,26,190.00
04/05/2005,08:27,1082.75,1083.00,1082.75,1082.75,72,32,104.00
04/05/2005,08:28,1082.75,1083.00,1082.75,1082.75,2,282,284.00
04/05/2005,08:29,1082.75,1082.75,1082.50,1082.50,5,438,443.00
04/05/2005,08:30,1082.50,1082.75,1082.25,1082.25,319,224,543.00
04/05/2005,08:31,1082.50,1082.75,1082.00,1082.75,2370,1364,3734.00
04/05/2005,08:32,1082.75,1083.00,1082.50,1082.50,1505,990,2495.00
04/05/2005,08:33,1082.50,1083.00,1082.50,1083.00,608,286,894.00
04/05/2005,08:34,1082.75,1083.50,1082.75,1083.25,2439,151,2590.00
04/05/2005,08:35,1083.50,1084.25,1083.25,1084.25,5625,671,6296.00
04/05/2005,08:36,1084.00,1084.75,1084.00,1084.25,3372,3127,6499.00
04/05/2005,08:37,1084.50,1084.75,1084.00,1084.25,1830,1988,3818.00
04/05/2005,08:38,1084.25,1084.25,1083.75,1083.75,1258,1172,2430.00
04/05/2005,08:39,1083.75,1084.25,1083.75,1084.25,1388,208,1596.00
04/05/2005,08:40,1084.25,1085.00,1084.00,1084.75,2836,1318,4154.00
04/05/2005,08:41,1084.50,1084.75,1084.25,1084.50,1347,2169,3516.00
04/05/2005,08:42,1084.50,1084.50,1084.25,1084.25,377,667,1044.00
04/05/2005,08:43,1084.25,1084.25,1083.75,1084.00,882,1810,2692.00
04/05/2005,08:44,1084.00,1084.50,1084.00,1084.25,1242,336,1578.00
04/05/2005,08:45,1084.50,1084.75,1084.00,1084.25,602,721,1323.00
04/05/2005,08:46,1084.00,1084.25,1083.75,1083.75,129,1933,2062.00
04/05/2005,08:47,1083.75,1084.75,1083.75,1084.50,2094,88,2182.00
04/05/2005,08:48,1084.75,1085.00,1084.50,1084.50,570,1007,1577.00
04/05/2005,08:49,1084.50,1084.50,1084.00,1084.25,275,1974,2249.00
04/05/2005,08:50,1084.25,1085.25,1084.00,1085.00,3425,895,4320.00
04/05/2005,08:51,1085.00,1085.25,1084.75,1085.00,1476,791,2267.00
04/05/2005,08:52,1085.00,1086.25,1085.00,1085.75,6781,2244,9025.00
04/05/2005,08:53,1086.00,1086.25,1085.50,1085.50,991,2125,3116.00
04/05/2005,08:54,1085.50,1085.75,1085.25,1085.50,685,1198,1883.00
04/05/2005,08:55,1085.75,1086.25,1085.50,1086.25,1367,965,2332.00
04/05/2005,08:56,1086.00,1086.75,1085.75,1086.25,4235,1208,5443.00
04/05/2005,08:57,1086.00,1086.25,1085.75,1086.00,819,1198,2017.00
04/05/2005,08:58,1086.25,1087.00,1086.00,1086.75,3249,1465,4714.00
04/05/2005,08:59,1086.75,1087.00,1086.25,1086.50,2000,2391,4391.00
04/05/2005,09:00,1086.25,1087.25,1086.25,1087.00,2968,1935,4903.00
04/05/2005,09:01,1087.00,1087.50,1086.75,1087.00,2565,4457,7022.00
04/05/2005,09:02,1086.75,1087.00,1086.50,1086.75,146,1985,2131.00
04/05/2005,09:03,1086.50,1087.00,1086.50,1086.50,2709,976,3685.00
04/05/2005,09:04,1086.50,1087.00,1086.25,1086.75,757,1150,1907.00
04/05/2005,09:05,1086.50,1086.75,1086.50,1086.75,1067,516,1583.00
04/05/2005,09:06,1086.75,1087.00,1086.50,1086.75,634,208,842.00
04/05/2005,09:07,1086.75,1087.00,1086.50,1086.50,714,1652,2366.00
04/05/2005,09:08,1086.50,1087.25,1086.50,1086.75,3456,659,4115.00
04/05/2005,09:09,1086.75,1087.00,1086.75,1086.75,111,1459,1570.00
04/05/2005,09:10,1086.75,1087.00,1086.25,1086.50,42,1782,1824.00
04/05/2005,09:11,1086.25,1086.50,1086.00,1086.25,1872,679,2551.00
04/05/2005,09:12,1086.25,1086.50,1085.50,1085.75,1113,2961,4074.00
04/05/2005,09:13,1085.75,1086.00,1085.75,1086.00,156,320,476.00
04/05/2005,09:14,1086.00,1086.50,1085.75,1086.25,3179,961,4140.00
04/05/2005,09:15,1086.25,1086.25,1086.00,1086.25,70,83,153.00
04/05/2005,09:16,1086.00,1086.50,1086.00,1086.25,883,780,1663.00
04/05/2005,09:17,1086.25,1086.25,1085.75,1086.25,639,749,1388.00
04/05/2005,09:18,1086.00,1086.50,1086.00,1086.50,1996,271,2267.00
04/05/2005,09:19,1086.50,1086.50,1085.75,1086.00,237,1975,2212.00
04/05/2005,09:20,1085.75,1086.25,1085.50,1085.75,452,1049,1501.00
04/05/2005,09:21,1085.75,1086.00,1085.50,1085.50,776,520,1296.00
04/05/2005,09:22,1085.50,1085.75,1085.50,1085.50,133,522,655.00
04/05/2005,09:23,1085.50,1085.75,1085.25,1085.75,1121,2493,3614.00
04/05/2005,09:24,1085.50,1086.00,1085.50,1086.00,1573,93,1666.00
04/05/2005,09:25,1086.00,1086.00,1085.50,1085.75,516,1628,2144.00
04/05/2005,09:26,1085.50,1086.25,1085.50,1085.75,2754,938,3692.00
04/05/2005,09:27,1086.00,1086.00,1085.50,1085.75,457,627,1084.00
04/05/2005,09:28,1085.75,1086.25,1085.75,1085.75,437,531,968.00
04/05/2005,09:29,1086.00,1086.00,1085.50,1085.50,192,1824,2016.00
04/05/2005,09:30,1085.75,1085.75,1085.25,1085.75,831,261,1092.00
04/05/2005,09:31,1085.50,1086.25,1085.50,1086.25,1323,1719,3042.00
04/05/2005,09:32,1086.25,1086.50,1086.00,1086.00,940,593,1533.00
04/05/2005,09:33,1086.25,1087.25,1086.00,1087.25,3192,598,3790.00
04/05/2005,09:34,1087.25,1088.25,1087.00,1088.00,6132,2270,8402.00
04/05/2005,09:35,1088.00,1088.25,1087.50,1087.75,1448,2768,4216.00
04/05/2005,09:36,1087.50,1087.75,1087.00,1087.25,573,1394,1967.00
04/05/2005,09:37,1087.25,1087.25,1087.00,1087.00,545,283,828.00
04/05/2005,09:38,1087.25,1087.25,1086.75,1086.75,309,1238,1547.00
04/05/2005,09:39,1086.75,1087.00,1086.75,1086.75,992,164,1156.00
04/05/2005,09:40,1086.75,1087.50,1086.75,1087.50,1881,237,2118.00
04/05/2005,09:41,1087.50,1087.75,1087.25,1087.50,537,706,1243.00
04/05/2005,09:42,1087.50,1088.00,1087.25,1087.50,1857,1439,3296.00
04/05/2005,09:43,1087.50,1087.50,1086.75,1086.75,101,1389,1490.00
04/05/2005,09:44,1086.75,1087.25,1086.50,1087.00,2456,1387,3843.00
04/05/2005,09:45,1087.00,1087.00,1086.25,1086.25,431,2806,3237.00
04/05/2005,09:46,1086.25,1086.50,1086.00,1086.25,1557,3249,4806.00
04/05/2005,09:47,1086.25,1086.50,1085.75,1086.25,1599,2068,3667.00
04/05/2005,09:48,1086.25,1086.50,1086.00,1086.25,1063,657,1720.00
04/05/2005,09:49,1086.50,1086.75,1086.25,1086.50,684,180,864.00
04/05/2005,09:50,1086.50,1086.50,1086.25,1086.50,529,104,633.00
04/05/2005,09:51,1086.25,1086.75,1086.25,1086.75,667,33,700.00
04/05/2005,09:52,1086.50,1086.75,1086.25,1086.50,215,189,404.00
04/05/2005,09:53,1086.25,1086.75,1086.00,1086.25,1049,754,1803.00
04/05/2005,09:54,1086.25,1086.75,1086.00,1086.25,312,737,1049.00
04/05/2005,09:55,1086.25,1086.75,1086.25,1086.50,254,144,398.00
04/05/2005,09:56,1086.25,1087.25,1086.25,1087.00,1494,415,1909.00
04/05/2005,09:57,1087.00,1087.00,1086.50,1086.50,54,482,536.00
04/05/2005,09:58,1086.50,1087.00,1086.50,1086.75,351,276,627.00
04/05/2005,09:59,1086.75,1087.00,1086.50,1086.75,341,183,524.00
04/05/2005,10:00,1086.75,1086.75,1086.50,1086.75,207,8,215.00
04/05/2005,10:01,1086.75,1086.75,1086.00,1086.00,267,1139,1406.00
04/05/2005,10:02,1086.00,1086.25,1086.00,1086.00,108,1602,1710.00
04/05/2005,10:03,1086.25,1086.25,1084.50,1085.25,2976,5895,8871.00
04/05/2005,10:04,1085.25,1085.50,1085.00,1085.25,813,349,1162.00
04/05/2005,10:05,1085.25,1085.50,1085.00,1085.25,86,1678,1764.00
04/05/2005,10:06,1085.25,1085.50,1085.00,1085.50,978,83,1061.00
04/05/2005,10:07,1085.50,1085.50,1085.25,1085.25,219,280,499.00
04/05/2005,10:08,1085.50,1085.50,1084.75,1084.75,172,1789,1961.00
04/05/2005,10:09,1084.75,1085.25,1084.50,1085.25,2050,2709,4759.00
04/05/2005,10:10,1085.00,1085.50,1085.00,1085.25,968,302,1270.00
04/05/2005,10:11,1085.25,1085.25,1084.75,1085.00,573,382,955.00
04/05/2005,10:12,1085.25,1085.25,1085.00,1085.25,287,198,485.00
04/05/2005,10:13,1085.25,1085.50,1085.00,1085.50,645,46,691.00
04/05/2005,10:14,1085.50,1085.50,1085.00,1085.25,495,274,769.00
04/05/2005,10:15,1085.25,1085.50,1085.25,1085.50,28,228,256.00
04/05/2005,10:16,1085.25,1085.75,1084.75,1084.75,907,2371,3278.00
04/05/2005,10:17,1084.75,1085.00,1084.50,1084.75,575,1181,1756.00
04/05/2005,10:18,1084.75,1085.25,1084.75,1085.00,428,859,1287.00
04/05/2005,10:19,1085.00,1085.25,1084.50,1084.75,575,530,1105.00
04/05/2005,10:20,1084.75,1085.25,1084.75,1085.00,396,673,1069.00
04/05/2005,10:21,1085.00,1085.25,1084.75,1084.75,376,427,803.00
04/05/2005,10:22,1084.75,1085.00,1084.50,1084.75,347,564,911.00
04/05/2005,10:23,1084.75,1085.25,1084.50,1085.25,494,436,930.00
04/05/2005,10:24,1085.00,1085.50,1085.00,1085.50,995,60,1055.00
04/05/2005,10:25,1085.50,1085.50,1085.25,1085.50,117,22,139.00
04/05/2005,10:26,1085.25,1085.50,1085.00,1085.25,708,1252,1960.00
04/05/2005,10:27,1085.25,1085.50,1085.00,1085.25,19,640,659.00
04/05/2005,10:28,1085.25,1085.50,1084.75,1084.75,568,948,1516.00
04/05/2005,10:29,1084.75,1085.50,1084.50,1085.50,1154,1140,2294.00
04/05/2005,10:30,1085.50,1085.50,1085.25,1085.50,563,197,760.00
04/05/2005,10:31,1085.50,1085.50,1084.75,1084.75,320,1287,1607.00
04/05/2005,10:32,1084.75,1085.50,1084.50,1085.25,1308,1600,2908.00
04/05/2005,10:33,1085.25,1085.50,1085.00,1085.25,329,664,993.00
04/05/2005,10:34,1085.25,1085.25,1084.75,1085.00,201,1143,1344.00
04/05/2005,10:35,1084.75,1085.50,1084.50,1085.25,1015,806,1821.00
04/05/2005,10:36,1085.25,1085.25,1085.00,1085.00,94,37,131.00
04/05/2005,10:37,1085.00,1086.00,1085.00,1085.75,2630,692,3322.00
04/05/2005,10:38,1085.50,1086.25,1085.50,1085.50,898,1645,2543.00
04/05/2005,10:39,1085.50,1085.75,1085.50,1085.75,352,642,994.00
04/05/2005,10:40,1085.75,1086.00,1085.25,1085.50,106,1526,1632.00
04/05/2005,10:41,1085.25,1085.75,1085.00,1085.50,229,882,1111.00
04/05/2005,10:42,1085.75,1086.00,1085.50,1085.75,885,487,1372.00
04/05/2005,10:43,1086.00,1086.00,1085.75,1085.75,52,127,179.00
04/05/2005,10:44,1085.75,1086.00,1085.75,1086.00,689,156,845.00
04/05/2005,10:45,1086.00,1086.00,1085.50,1085.75,53,620,673.00
04/05/2005,10:46,1085.50,1085.75,1085.25,1085.50,510,833,1343.00
04/05/2005,10:47,1085.75,1085.75,1085.25,1085.50,10,233,243.00
04/05/2005,10:48,1085.25,1085.50,1085.25,1085.25,90,872,962.00
04/05/2005,10:49,1085.25,1085.25,1085.00,1085.25,19,618,637.00
04/05/2005,10:50,1085.00,1085.50,1085.00,1085.25,287,65,352.00
04/05/2005,10:51,1085.50,1085.50,1085.25,1085.25,47,39,86.00
04/05/2005,10:52,1085.50,1086.00,1085.50,1085.50,1171,880,2051.00
04/05/2005,10:53,1085.75,1085.75,1085.50,1085.50,16,318,334.00
04/05/2005,10:54,1085.50,1086.00,1085.50,1085.75,324,479,803.00
04/05/2005,10:55,1085.75,1086.00,1085.50,1085.50,181,137,318.00
04/05/2005,10:56,1085.75,1085.75,1084.50,1084.50,411,4851,5262.00
04/05/2005,10:57,1084.50,1084.50,1083.50,1084.25,2622,5680,8302.00
04/05/2005,10:58,1084.25,1084.25,1083.75,1084.00,1121,1658,2779.00
04/05/2005,10:59,1084.25,1084.25,1083.50,1083.75,300,1406,1706.00
04/05/2005,11:00,1084.00,1084.25,1083.75,1084.00,560,103,663.00
04/05/2005,11:01,1084.25,1084.25,1084.00,1084.00,86,363,449.00
04/05/2005,11:02,1084.00,1084.75,1084.00,1084.50,1084,183,1267.00
04/05/2005,11:03,1084.50,1084.75,1084.00,1084.25,402,1035,1437.00
04/05/2005,11:04,1084.00,1084.25,1084.00,1084.25,67,134,201.00
04/05/2005,11:05,1084.25,1084.25,1083.50,1083.50,145,1069,1214.00
04/05/2005,11:06,1083.75,1084.50,1083.50,1084.50,977,343,1320.00
04/05/2005,11:07,1084.50,1084.75,1084.25,1084.25,1201,234,1435.00
04/05/2005,11:08,1084.50,1084.75,1084.50,1084.50,245,12,257.00
04/05/2005,11:09,1084.75,1085.00,1084.25,1084.75,595,387,982.00
04/05/2005,11:10,1084.50,1084.75,1084.50,1084.50,13,194,207.00
04/05/2005,11:11,1084.75,1085.00,1084.50,1085.00,744,729,1473.00
04/05/2005,11:12,1085.00,1085.00,1084.75,1084.75,25,325,350.00
04/05/2005,11:13,1084.75,1084.75,1084.50,1084.50,0,447,447.00
04/05/2005,11:14,1084.75,1085.00,1084.50,1085.00,136,16,152.00
04/05/2005,11:15,1084.75,1085.75,1084.75,1085.75,1832,664,2496.00
04/05/2005,11:16,1085.75,1085.75,1085.25,1085.50,700,557,1257.00
04/05/2005,11:17,1085.50,1085.50,1085.25,1085.50,438,126,564.00
04/05/2005,11:18,1085.50,1085.75,1085.25,1085.50,860,109,969.00
04/05/2005,11:19,1085.50,1085.75,1085.50,1085.50,3,284,287.00
04/05/2005,11:20,1085.75,1085.75,1085.50,1085.50,136,158,294.00
04/05/2005,11:21,1085.75,1086.25,1085.50,1086.25,1934,47,1981.00
04/05/2005,11:22,1086.25,1086.25,1085.75,1085.75,277,890,1167.00
04/05/2005,11:23,1085.75,1085.75,1085.25,1085.25,72,521,593.00
04/05/2005,11:24,1085.50,1085.50,1085.25,1085.50,79,105,184.00
04/05/2005,11:25,1085.50,1085.75,1085.00,1085.50,602,740,1342.00
04/05/2005,11:26,1085.50,1086.25,1085.25,1086.25,1268,213,1481.00
04/05/2005,11:27,1086.25,1086.50,1086.00,1086.00,1181,377,1558.00
04/05/2005,11:28,1086.25,1086.25,1085.75,1086.25,78,206,284.00
04/05/2005,11:29,1086.00,1086.25,1086.00,1086.25,18,44,62.00
04/05/2005,11:30,1086.25,1086.25,1085.75,1086.00,49,458,507.00
04/05/2005,11:31,1085.75,1086.00,1085.50,1085.75,64,702,766.00
04/05/2005,11:32,1085.75,1085.75,1085.50,1085.50,66,547,613.00
04/05/2005,11:33,1085.50,1086.00,1085.50,1085.50,332,523,855.00
04/05/2005,11:34,1085.75,1086.00,1085.50,1085.50,50,151,201.00
04/05/2005,11:35,1085.75,1085.75,1085.50,1085.75,66,80,146.00
04/05/2005,11:36,1085.75,1085.75,1085.50,1085.75,164,18,182.00
04/05/2005,11:37,1085.75,1086.00,1085.50,1086.00,574,89,663.00
04/05/2005,11:38,1086.00,1086.25,1085.75,1086.00,218,124,342.00
04/05/2005,11:39,1086.00,1086.00,1085.75,1085.75,38,493,531.00
04/05/2005,11:40,1085.75,1086.25,1085.75,1086.00,367,208,575.00
04/05/2005,11:41,1086.25,1086.25,1086.00,1086.25,896,73,969.00
04/05/2005,11:42,1086.25,1086.50,1086.00,1086.25,182,206,388.00
04/05/2005,11:43,1086.25,1086.25,1086.00,1086.25,24,37,61.00
04/05/2005,11:44,1086.25,1086.25,1085.50,1085.75,122,1244,1366.00
04/05/2005,11:45,1085.75,1085.75,1085.50,1085.75,103,131,234.00
04/05/2005,11:46,1085.75,1085.75,1085.50,1085.50,69,341,410.00
04/05/2005,11:47,1085.75,1086.00,1085.50,1085.75,217,76,293.00
04/05/2005,11:48,1086.00,1086.00,1085.75,1085.75,29,5,34.00
04/05/2005,11:49,1085.75,1086.25,1085.75,1086.00,246,228,474.00
04/05/2005,11:50,1086.00,1086.25,1085.75,1086.00,311,166,477.00
04/05/2005,11:51,1086.00,1086.00,1085.75,1085.75,109,21,130.00
04/05/2005,11:52,1086.00,1086.00,1085.25,1085.50,373,579,952.00
04/05/2005,11:53,1085.50,1086.00,1085.50,1086.00,541,31,572.00
04/05/2005,11:54,1086.00,1086.50,1086.00,1086.00,999,521,1520.00
04/05/2005,11:55,1086.00,1086.50,1086.00,1086.00,924,391,1315.00
04/05/2005,11:56,1086.25,1086.25,1086.00,1086.25,477,48,525.00
04/05/2005,11:57,1086.00,1086.00,1085.75,1086.00,89,274,363.00
04/05/2005,11:58,1086.00,1086.00,1085.50,1085.75,129,324,453.00
04/05/2005,11:59,1085.50,1085.75,1085.25,1085.50,446,397,843.00
04/05/2005,12:00,1085.25,1085.50,1084.75,1085.00,754,1120,1874.00
04/05/2005,12:01,1085.25,1085.75,1085.00,1085.50,672,453,1125.00
04/05/2005,12:02,1085.25,1085.50,1085.25,1085.50,427,38,465.00
04/05/2005,12:03,1085.50,1085.50,1085.25,1085.50,213,8,221.00
04/05/2005,12:04,1085.50,1085.50,1085.25,1085.50,272,22,294.00
04/05/2005,12:05,1085.50,1086.00,1085.50,1086.00,562,21,583.00
04/05/2005,12:06,1086.00,1086.00,1085.50,1085.75,22,318,340.00
04/05/2005,12:07,1085.75,1085.75,1085.50,1085.50,8,9,17.00
04/05/2005,12:08,1085.50,1086.00,1085.50,1085.50,399,271,670.00
04/05/2005,12:09,1085.50,1086.00,1085.50,1086.00,246,20,266.00
04/05/2005,12:10,1086.00,1086.50,1085.75,1086.00,490,172,662.00
04/05/2005,12:11,1086.25,1086.50,1086.00,1086.00,654,380,1034.00
04/05/2005,12:12,1086.00,1086.50,1085.75,1086.25,531,535,1066.00
04/05/2005,12:13,1086.25,1087.00,1086.00,1087.00,2649,159,2808.00
04/05/2005,12:14,1086.75,1087.00,1086.50,1086.75,73,601,674.00
04/05/2005,12:15,1086.50,1086.75,1086.25,1086.25,30,357,387.00
04/05/2005,12:16,1086.50,1086.50,1085.75,1086.00,493,1046,1539.00
04/05/2005,12:17,1086.00,1086.25,1086.00,1086.00,16,43,59.00
04/05/2005,12:18,1086.25,1086.25,1085.75,1086.00,281,199,480.00
04/05/2005,12:19,1086.00,1086.75,1086.00,1086.50,626,68,694.00
04/05/2005,12:20,1086.50,1086.50,1086.25,1086.50,98,162,260.00
04/05/2005,12:21,1086.50,1086.75,1086.00,1086.25,132,344,476.00
04/05/2005,12:22,1086.00,1086.25,1085.50,1085.50,881,2151,3032.00
04/05/2005,12:23,1085.50,1085.75,1085.25,1085.50,324,394,718.00
04/05/2005,12:24,1085.50,1085.75,1085.25,1085.50,98,175,273.00
04/05/2005,12:25,1085.50,1085.75,1085.25,1085.75,252,397,649.00
04/05/2005,12:26,1085.75,1086.00,1085.75,1085.75,47,107,154.00
04/05/2005,12:27,1085.75,1086.00,1085.75,1085.75,1,263,264.00
04/05/2005,12:28,1085.75,1085.75,1085.50,1085.75,42,178,220.00
04/05/2005,12:29,1085.75,1086.00,1085.50,1085.75,166,20,186.00
04/05/2005,12:30,1086.00,1086.00,1085.75,1085.75,383,126,509.00
04/05/2005,12:31,1086.00,1086.00,1085.75,1086.00,107,8,115.00
04/05/2005,12:32,1085.75,1086.00,1085.75,1085.75,21,200,221.00
04/05/2005,12:33,1086.00,1086.00,1085.75,1085.75,2,105,107.00
04/05/2005,12:34,1085.75,1086.00,1085.50,1085.75,504,608,1112.00
04/05/2005,12:35,1085.75,1086.00,1085.50,1086.00,50,65,115.00
04/05/2005,12:36,1086.00,1086.00,1085.50,1085.75,61,216,277.00
04/05/2005,12:37,1085.75,1085.75,1085.50,1085.50,246,5,251.00
04/05/2005,12:38,1085.75,1085.75,1085.50,1085.50,202,66,268.00
04/05/2005,12:39,1085.75,1085.75,1085.00,1085.25,42,1312,1354.00
04/05/2005,12:40,1085.00,1085.50,1084.75,1085.25,1314,756,2070.00
04/05/2005,12:41,1085.50,1085.50,1085.00,1085.00,36,614,650.00
04/05/2005,12:42,1085.00,1085.25,1085.00,1085.25,29,359,388.00
04/05/2005,12:43,1085.00,1085.50,1085.00,1085.00,820,1046,1866.00
04/05/2005,12:44,1085.00,1085.25,1085.00,1085.25,86,84,170.00
04/05/2005,12:45,1085.25,1085.25,1084.75,1085.00,295,387,682.00
04/05/2005,12:46,1085.25,1085.25,1084.75,1084.75,15,255,270.00
04/05/2005,12:47,1084.75,1085.00,1084.75,1085.00,357,1555,1912.00
04/05/2005,12:48,1085.00,1085.25,1085.00,1085.25,35,9,44.00
04/05/2005,12:49,1085.25,1085.50,1085.25,1085.50,1383,5,1388.00
04/05/2005,12:50,1085.50,1086.50,1085.50,1086.25,2843,257,3100.00
04/05/2005,12:51,1086.50,1086.75,1086.25,1086.50,1404,348,1752.00
04/05/2005,12:52,1086.50,1086.50,1085.25,1085.50,481,2212,2693.00
04/05/2005,12:53,1085.25,1085.75,1084.75,1085.25,2004,2217,4221.00
04/05/2005,12:54,1085.25,1086.00,1085.00,1085.75,2156,314,2470.00
04/05/2005,12:55,1085.75,1086.00,1085.50,1086.00,798,91,889.00
04/05/2005,12:56,1086.00,1086.25,1085.75,1086.00,1398,75,1473.00
04/05/2005,12:57,1086.00,1086.50,1085.75,1086.00,715,548,1263.00
04/05/2005,12:58,1086.00,1087.75,1086.00,1087.50,4690,847,5537.00
04/05/2005,12:59,1087.25,1087.50,1086.75,1087.25,579,1351,1930.00
04/05/2005,13:00,1087.00,1087.50,1086.75,1086.75,1412,562,1974.00
04/05/2005,13:01,1087.00,1088.00,1086.75,1087.25,3155,1465,4620.00
04/05/2005,13:02,1087.25,1087.25,1087.00,1087.00,916,67,983.00
04/05/2005,13:03,1087.00,1087.25,1087.00,1087.00,474,256,730.00
04/05/2005,13:04,1087.00,1087.00,1085.75,1085.75,216,1788,2004.00
04/05/2005,13:05,1086.00,1086.00,1085.25,1085.75,917,1579,2496.00
04/05/2005,13:06,1085.75,1086.00,1085.75,1086.00,365,352,717.00
04/05/2005,13:07,1086.00,1086.25,1085.75,1086.00,243,277,520.00
04/05/2005,13:08,1086.00,1086.00,1085.75,1085.75,92,521,613.00
04/05/2005,13:09,1085.50,1085.50,1085.00,1085.50,540,1497,2037.00
04/05/2005,13:10,1085.50,1086.00,1085.25,1085.75,563,117,680.00
04/05/2005,13:11,1085.75,1085.75,1085.25,1085.25,15,533,548.00
04/05/2005,13:12,1085.25,1085.50,1085.00,1085.50,290,32,322.00
04/05/2005,13:13,1085.50,1086.00,1085.25,1086.00,664,124,788.00
04/05/2005,13:14,1086.00,1086.00,1085.25,1085.50,233,887,1120.00
04/05/2005,13:15,1085.25,1085.75,1085.25,1085.50,356,425,781.00
04/05/2005,13:16,1085.25,1085.75,1084.00,1084.00,1461,6230,7691.00
04/05/2005,13:17,1084.25,1084.25,1082.50,1083.00,3195,8476,11671.00
04/05/2005,13:18,1083.00,1083.00,1081.00,1082.00,3679,9177,12856.00
04/05/2005,13:19,1081.75,1083.00,1081.75,1082.75,4355,2475,6830.00
04/05/2005,13:20,1082.75,1083.75,1082.75,1083.50,4180,1742,5922.00
04/05/2005,13:21,1083.50,1083.75,1083.25,1083.50,1574,1814,3388.00
04/05/2005,13:22,1083.50,1083.75,1083.25,1083.25,612,946,1558.00
04/05/2005,13:23,1083.50,1083.50,1083.25,1083.25,609,171,780.00
04/05/2005,13:24,1083.50,1085.25,1083.50,1084.50,4389,1405,5794.00
04/05/2005,13:25,1084.75,1084.75,1084.25,1084.25,1266,1000,2266.00
04/05/2005,13:26,1084.25,1085.00,1084.25,1084.75,1381,506,1887.00
04/05/2005,13:27,1084.75,1085.00,1084.25,1084.75,868,1865,2733.00
04/05/2005,13:28,1084.75,1085.25,1084.25,1085.00,1041,203,1244.00
04/05/2005,13:29,1085.25,1085.25,1084.50,1084.75,143,631,774.00
04/05/2005,13:30,1084.50,1085.75,1084.50,1085.50,3538,712,4250.00
04/05/2005,13:31,1085.25,1085.75,1085.25,1085.50,678,378,1056.00
04/05/2005,13:32,1085.50,1085.75,1085.00,1085.00,525,1819,2344.00
04/05/2005,13:33,1085.00,1085.00,1084.75,1084.75,919,458,1377.00
04/05/2005,13:34,1084.75,1085.00,1084.75,1085.00,82,16,98.00
04/05/2005,13:35,1085.00,1085.00,1084.50,1084.75,43,1129,1172.00
04/05/2005,13:36,1084.75,1085.25,1084.50,1085.25,1260,204,1464.00
04/05/2005,13:37,1085.25,1085.25,1085.00,1085.00,116,488,604.00
04/05/2005,13:38,1085.25,1085.75,1085.25,1085.50,1474,438,1912.00
04/05/2005,13:39,1085.50,1085.75,1085.25,1085.25,134,551,685.00
04/05/2005,13:40,1085.25,1085.25,1084.75,1085.00,98,372,470.00
04/05/2005,13:41,1085.25,1085.75,1084.75,1085.00,544,732,1276.00
04/05/2005,13:42,1085.00,1085.25,1084.50,1084.75,403,1319,1722.00
04/05/2005,13:43,1084.75,1085.50,1084.75,1085.25,931,172,1103.00
04/05/2005,13:44,1085.25,1085.50,1084.75,1084.75,414,1091,1505.00
04/05/2005,13:45,1084.75,1084.75,1084.25,1084.75,1081,880,1961.00
04/05/2005,13:46,1084.50,1085.00,1084.25,1085.00,192,192,384.00
04/05/2005,13:47,1084.75,1085.25,1084.75,1085.25,433,311,744.00
04/05/2005,13:48,1085.00,1085.50,1085.00,1085.25,383,222,605.00
04/05/2005,13:49,1085.25,1085.25,1085.00,1085.00,180,215,395.00
04/05/2005,13:50,1085.00,1085.50,1085.00,1085.50,666,41,707.00
04/05/2005,13:51,1085.75,1086.25,1085.50,1086.25,2124,506,2630.00
04/05/2005,13:52,1086.25,1086.25,1085.75,1085.75,1217,2811,4028.00
04/05/2005,13:53,1085.75,1085.75,1085.00,1085.25,587,766,1353.00
04/05/2005,13:54,1085.25,1086.00,1085.00,1085.25,411,807,1218.00
04/05/2005,13:55,1085.25,1085.75,1085.00,1085.75,758,240,998.00
04/05/2005,13:56,1085.75,1085.75,1084.50,1084.50,385,1479,1864.00
04/05/2005,13:57,1084.50,1085.00,1084.50,1085.00,589,1303,1892.00
04/05/2005,13:58,1084.75,1085.25,1084.75,1085.00,394,179,573.00
04/05/2005,13:59,1084.75,1085.00,1084.50,1084.75,142,375,517.00
04/05/2005,14:00,1084.75,1084.75,1084.50,1084.75,92,481,573.00
04/05/2005,14:01,1084.75,1085.00,1084.25,1084.75,590,178,768.00
04/05/2005,14:02,1085.00,1085.25,1084.75,1084.75,215,161,376.00
04/05/2005,14:03,1084.75,1085.25,1084.75,1085.00,177,54,231.00
04/05/2005,14:04,1085.00,1085.25,1085.00,1085.00,6,281,287.00
04/05/2005,14:05,1085.00,1085.25,1084.75,1085.25,100,199,299.00
04/05/2005,14:06,1085.25,1085.25,1085.00,1085.25,26,34,60.00
04/05/2005,14:07,1085.25,1085.50,1085.00,1085.25,569,123,692.00
04/05/2005,14:08,1085.25,1085.50,1085.25,1085.50,247,18,265.00
04/05/2005,14:09,1085.25,1085.50,1085.25,1085.25,77,67,144.00
04/05/2005,14:10,1085.25,1085.50,1084.75,1085.00,325,1624,1949.00
04/05/2005,14:11,1085.00,1085.25,1084.75,1085.00,97,61,158.00
04/05/2005,14:12,1084.75,1085.00,1084.50,1084.75,368,267,635.00
04/05/2005,14:13,1084.75,1084.75,1084.50,1084.75,441,29,470.00
04/05/2005,14:14,1084.75,1084.75,1084.50,1084.50,34,10,44.00
04/05/2005,14:15,1084.75,1084.75,1084.50,1084.75,323,8,331.00
04/05/2005,14:16,1085.00,1085.25,1085.00,1085.25,906,90,996.00
04/05/2005,14:17,1085.25,1085.25,1085.00,1085.00,190,167,357.00
04/05/2005,14:18,1085.00,1085.00,1084.75,1084.75,241,27,268.00
04/05/2005,14:19,1084.75,1085.00,1084.50,1084.75,246,1038,1284.00
04/05/2005,14:20,1084.75,1085.00,1084.50,1084.75,205,20,225.00
04/05/2005,14:21,1085.00,1085.25,1084.75,1085.00,342,129,471.00
04/05/2005,14:22,1085.25,1085.25,1084.75,1085.00,13,253,266.00
04/05/2005,14:23,1085.00,1085.25,1085.00,1085.00,194,128,322.00
04/05/2005,14:24,1085.25,1085.50,1085.00,1085.50,1190,42,1232.00
04/05/2005,14:25,1085.50,1085.75,1085.25,1085.50,885,393,1278.00
04/05/2005,14:26,1085.75,1086.00,1085.50,1085.75,1004,601,1605.00
04/05/2005,14:27,1085.75,1086.00,1085.25,1085.50,332,394,726.00
04/05/2005,14:28,1085.50,1085.50,1085.25,1085.50,289,9,298.00
04/05/2005,14:29,1085.25,1085.50,1084.75,1085.00,158,1129,1287.00
04/05/2005,14:30,1085.00,1085.25,1085.00,1085.00,367,28,395.00
04/05/2005,14:31,1085.25,1085.75,1085.25,1085.75,1795,77,1872.00
04/05/2005,14:32,1085.75,1086.50,1085.50,1086.25,2705,1065,3770.00
04/05/2005,14:33,1086.25,1086.75,1086.00,1086.50,1721,1237,2958.00
04/05/2005,14:34,1086.50,1086.75,1086.00,1086.50,717,921,1638.00
04/05/2005,14:35,1086.25,1086.50,1085.75,1086.25,532,1192,1724.00
04/05/2005,14:36,1086.25,1086.25,1085.75,1086.00,161,380,541.00
04/05/2005,14:37,1086.00,1086.25,1086.00,1086.00,47,408,455.00
04/05/2005,14:38,1086.00,1086.25,1085.75,1085.75,4,329,333.00
04/05/2005,14:39,1086.00,1086.25,1085.75,1086.00,246,76,322.00
04/05/2005,14:40,1086.25,1086.50,1086.00,1086.50,906,250,1156.00
04/05/2005,14:41,1086.50,1086.50,1085.50,1085.75,714,1067,1781.00
04/05/2005,14:42,1085.75,1086.00,1085.50,1086.00,246,180,426.00
04/05/2005,14:43,1085.75,1086.00,1085.50,1085.75,27,222,249.00
04/05/2005,14:44,1085.75,1085.75,1084.75,1084.75,228,2638,2866.00
04/05/2005,14:45,1084.75,1085.00,1084.50,1085.00,312,695,1007.00
04/05/2005,14:46,1085.00,1085.25,1084.75,1085.00,483,174,657.00
04/05/2005,14:47,1085.25,1085.25,1084.50,1085.00,726,725,1451.00
04/05/2005,14:48,1085.00,1085.25,1084.75,1085.00,739,167,906.00
04/05/2005,14:49,1085.00,1085.50,1085.00,1085.00,373,505,878.00
04/05/2005,14:50,1085.25,1085.50,1085.00,1085.50,193,31,224.00
04/05/2005,14:51,1085.50,1085.50,1084.75,1084.75,89,719,808.00
04/05/2005,14:52,1085.00,1085.50,1084.75,1085.25,957,1336,2293.00
04/05/2005,14:53,1085.25,1085.50,1085.25,1085.50,404,370,774.00
04/05/2005,14:54,1085.50,1086.00,1085.50,1086.00,973,453,1426.00
04/05/2005,14:55,1086.00,1086.00,1085.50,1085.50,218,830,1048.00
04/05/2005,14:56,1085.75,1086.00,1085.25,1085.50,853,588,1441.00
04/05/2005,14:57,1085.50,1085.75,1085.25,1085.50,311,387,698.00
04/05/2005,14:58,1085.50,1085.50,1085.00,1085.00,970,1054,2024.00
04/05/2005,14:59,1085.00,1085.25,1085.00,1085.00,386,1124,1510.00
04/05/2005,15:00,1085.00,1085.75,1085.00,1085.50,2281,2757,5038.00
04/05/2005,15:01,1085.50,1085.75,1085.25,1085.25,2754,2450,5204.00
04/05/2005,15:02,1085.50,1085.50,1085.25,1085.50,418,1977,2395.00
04/05/2005,15:03,1085.25,1085.75,1085.25,1085.50,403,175,578.00
04/05/2005,15:04,1085.50,1085.75,1085.50,1085.50,298,22,320.00
04/05/2005,15:05,1085.75,1085.75,1085.50,1085.50,1717,836,2553.00
04/05/2005,15:06,1085.50,1085.75,1085.25,1085.25,125,1611,1736.00
04/05/2005,15:07,1085.25,1085.50,1085.25,1085.25,39,87,126.00
04/05/2005,15:08,1085.25,1085.50,1085.25,1085.50,121,217,338.00
04/05/2005,15:09,1085.25,1085.50,1085.00,1085.50,452,754,1206.00
04/05/2005,15:10,1085.50,1085.50,1085.25,1085.25,88,576,664.00
04/05/2005,15:11,1085.50,1085.75,1085.25,1085.50,841,1650,2491.00
04/05/2005,15:12,1085.50,1085.75,1085.50,1085.50,56,50,106.00
04/05/2005,15:13,1085.75,1086.00,1085.50,1086.00,1285,265,1550.00
04/05/2005,15:14,1085.75,1086.25,1085.75,1086.00,1960,503,2463.00
04/05/2005,15:15,1085.75,1086.75,1085.75,1086.25,3837,1854,5691.00
04/05/2005,15:16,1086.25,1086.50,1086.25,1086.50,7,1,8.00
04/05/2005,15:31,1086.00,1086.25,1085.75,1085.75,26,579,605.00
04/05/2005,15:32,1085.75,1086.00,1085.75,1085.75,73,12,85.00
04/05/2005,15:33,1085.75,1085.75,1085.50,1085.75,28,112,140.00
04/05/2005,15:34,1085.75,1085.75,1085.50,1085.75,39,1,40.00
04/05/2005,15:35,1085.75,1085.75,1085.75,1085.75,8,0,8.00
04/05/2005,15:36,1085.75,1085.75,1085.75,1085.75,8,0,8.00
04/05/2005,15:37,1086.00,1086.00,1086.00,1086.00,21,0,21.00
04/05/2005,15:38,1086.00,1086.00,1085.75,1085.75,9,2,11.00
04/05/2005,15:39,1086.00,1086.00,1086.00,1086.00,4,0,4.00
04/05/2005,15:40,1086.00,1086.00,1086.00,1086.00,16,0,16.00
04/05/2005,15:41,1085.75,1086.00,1085.75,1086.00,3,1,4.00
04/05/2005,15:42,1086.00,1086.00,1085.75,1085.75,2,1,3.00
04/05/2005,15:43,1086.00,1086.00,1086.00,1086.00,33,0,33.00
04/05/2005,15:44,1086.00,1086.00,1086.00,1086.00,9,0,9.00
04/05/2005,15:45,1086.00,1086.00,1086.00,1086.00,10,0,10.00
04/05/2005,15:47,1086.00,1086.00,1086.00,1086.00,66,0,66.00
04/05/2005,15:48,1086.00,1086.00,1086.00,1086.00,2,0,2.00
04/05/2005,15:50,1086.00,1086.50,1086.00,1086.00,401,3,404.00
04/05/2005,15:51,1086.00,1086.00,1085.75,1085.75,0,126,126.00
04/05/2005,15:52,1086.00,1086.00,1086.00,1086.00,2,0,2.00
04/05/2005,15:53,1086.00,1086.00,1085.75,1086.00,12,5,17.00
04/05/2005,15:54,1085.75,1086.00,1085.75,1086.00,15,100,115.00
04/05/2005,15:56,1085.75,1085.75,1085.75,1085.75,0,10,10.00
04/05/2005,15:58,1086.00,1086.00,1086.00,1086.00,3,0,3.00
04/05/2005,15:59,1085.75,1085.75,1085.75,1085.75,0,6,6.00
04/05/2005,16:00,1086.00,1086.00,1086.00,1086.00,1,0,1.00
04/05/2005,17:01,1085.50,1085.75,1085.25,1085.25,27,312,339.00
04/05/2005,17:02,1085.50,1085.75,1085.50,1085.75,12,1,13.00
04/05/2005,17:03,1085.75,1085.75,1085.75,1085.75,1,0,1.00
04/05/2005,17:05,1085.50,1085.75,1085.50,1085.75,1,11,12.00
04/05/2005,17:06,1085.50,1085.50,1085.50,1085.50,0,4,4.00
04/05/2005,17:09,1085.50,1085.50,1085.50,1085.50,0,10,10.00
04/05/2005,17:10,1085.50,1085.75,1085.50,1085.75,1,28,29.00
04/05/2005,17:12,1085.75,1085.75,1085.75,1085.75,1,0,1.00
04/05/2005,17:13,1085.50,1085.75,1085.50,1085.75,1,1,2.00
04/05/2005,17:14,1085.75,1085.75,1085.75,1085.75,7,0,7.00
04/05/2005,17:15,1085.75,1085.75,1085.75,1085.75,2,0,2.00
04/05/2005,17:16,1085.75,1085.75,1085.75,1085.75,8,0,8.00
04/05/2005,17:17,1085.75,1085.75,1085.75,1085.75,1,0,1.00
04/05/2005,17:18,1085.50,1085.50,1085.50,1085.50,0,5,5.00
04/05/2005,17:19,1085.75,1085.75,1085.50,1085.50,5,48,53.00
04/05/2005,17:20,1085.25,1085.50,1085.25,1085.50,2,1,3.00
04/05/2005,17:21,1085.50,1085.50,1085.50,1085.50,47,0,47.00
04/05/2005,17:23,1085.50,1085.50,1085.50,1085.50,7,0,7.00
04/05/2005,17:24,1085.50,1085.50,1085.50,1085.50,17,0,17.00
04/05/2005,17:25,1085.50,1085.50,1085.50,1085.50,10,0,10.00
04/05/2005,17:26,1085.50,1085.50,1085.50,1085.50,15,0,15.00
04/05/2005,17:27,1085.50,1085.50,1085.50,1085.50,9,0,9.00
04/05/2005,17:28,1085.50,1085.50,1085.50,1085.50,3,0,3.00
04/05/2005,17:29,1085.25,1085.50,1085.25,1085.50,2,3,5.00
04/05/2005,17:30,1085.50,1085.50,1085.25,1085.25,9,2,11.00
04/05/2005,17:31,1085.50,1085.50,1085.50,1085.50,30,0,30.00
04/05/2005,17:32,1085.50,1085.50,1085.25,1085.50,4,8,12.00
04/05/2005,17:34,1085.50,1085.50,1085.50,1085.50,4,0,4.00
04/05/2005,17:37,1085.50,1085.50,1085.25,1085.25,1,16,17.00
04/05/2005,17:38,1085.50,1085.50,1085.25,1085.25,10,26,36.00
04/05/2005,17:39,1085.50,1085.50,1085.50,1085.50,1,0,1.00
04/05/2005,17:40,1085.50,1085.50,1085.50,1085.50,9,0,9.00
04/05/2005,17:47,1085.50,1085.50,1085.50,1085.50,30,0,30.00
04/05/2005,17:48,1085.50,1085.50,1085.50,1085.50,18,0,18.00
04/05/2005,17:49,1085.25,1085.25,1085.25,1085.25,0,2,2.00
04/05/2005,17:50,1085.25,1085.25,1085.25,1085.25,0,1,1.00
04/05/2005,17:52,1085.50,1085.50,1085.50,1085.50,1,0,1.00
04/05/2005,17:54,1085.50,1085.50,1085.50,1085.50,24,0,24.00
04/05/2005,17:56,1085.50,1085.50,1085.50,1085.50,2,0,2.00
04/05/2005,17:59,1085.75,1085.75,1085.75,1085.75,2,0,2.00
04/05/2005,18:01,1085.75,1085.75,1085.75,1085.75,1,0,1.00
04/05/2005,18:03,1085.75,1085.75,1085.75,1085.75,50,0,50.00
04/05/2005,18:06,1085.75,1085.75,1085.75,1085.75,1,0,1.00
04/05/2005,18:13,1085.75,1085.75,1085.75,1085.75,1,0,1.00
04/05/2005,18:14,1085.75,1085.75,1085.75,1085.75,1,0,1.00
04/05/2005,18:22,1085.50,1085.50,1085.50,1085.50,0,3,3.00
04/05/2005,18:27,1085.50,1085.50,1085.50,1085.50,0,2,2.00
04/05/2005,18:29,1085.75,1085.75,1085.75,1085.75,1,0,1.00
04/05/2005,18:33,1085.75,1085.75,1085.75,1085.75,7,0,7.00
04/05/2005,18:37,1085.75,1085.75,1085.75,1085.75,46,0,46.00
04/05/2005,18:38,1086.00,1086.00,1086.00,1086.00,1,0,1.00
04/05/2005,18:44,1085.75,1085.75,1085.75,1085.75,0,4,4.00
04/05/2005,18:45,1085.50,1085.50,1085.50,1085.50,0,1,1.00
04/05/2005,18:46,1085.50,1085.75,1085.50,1085.75,1,2,3.00
04/05/2005,18:51,1085.75,1085.75,1085.75,1085.75,7,0,7.00
04/05/2005,18:52,1085.75,1085.75,1085.75,1085.75,6,0,6.00
04/05/2005,19:04,1086.00,1086.75,1086.00,1086.75,588,10,598.00
04/05/2005,19:05,1086.75,1087.00,1086.75,1087.00,140,0,140.00
04/05/2005,19:06,1087.25,1087.25,1087.00,1087.00,115,22,137.00
04/05/2005,19:07,1087.00,1087.00,1087.00,1087.00,0,1,1.00
04/05/2005,19:08,1086.75,1086.75,1086.50,1086.75,3,5,8.00
04/05/2005,19:09,1086.75,1086.75,1086.75,1086.75,9,0,9.00
04/05/2005,19:10,1086.75,1086.75,1086.75,1086.75,7,0,7.00
04/05/2005,19:11,1087.00,1087.00,1086.75,1086.75,9,1,10.00
04/05/2005,19:12,1086.75,1087.00,1086.75,1087.00,6,42,48.00
04/05/2005,19:14,1087.00,1087.00,1087.00,1087.00,23,0,23.00
04/05/2005,19:15,1087.00,1087.00,1087.00,1087.00,40,0,40.00
04/05/2005,19:16,1087.00,1087.00,1087.00,1087.00,11,0,11.00
04/05/2005,19:17,1087.00,1087.00,1087.00,1087.00,23,0,23.00
04/05/2005,19:18,1087.25,1087.25,1087.00,1087.00,1,1,2.00
04/05/2005,19:19,1087.00,1087.00,1087.00,1087.00,0,4,4.00
04/05/2005,19:20,1087.00,1087.25,1087.00,1087.25,1,10,11.00
04/05/2005,19:21,1087.00,1087.00,1087.00,1087.00,0,3,3.00
04/05/2005,19:23,1087.25,1087.25,1087.25,1087.25,5,0,5.00
04/05/2005,19:27,1087.00,1087.00,1087.00,1087.00,0,46,46.00
04/05/2005,19:28,1087.00,1087.00,1087.00,1087.00,0,54,54.00
04/05/2005,19:29,1087.00,1087.00,1087.00,1087.00,0,15,15.00
04/05/2005,19:30,1087.00,1087.00,1087.00,1087.00,0,15,15.00
04/05/2005,19:31,1087.00,1087.00,1087.00,1087.00,0,3,3.00
04/05/2005,19:32,1087.00,1087.00,1087.00,1087.00,0,11,11.00
04/05/2005,19:33,1087.00,1087.00,1087.00,1087.00,0,6,6.00
04/05/2005,19:34,1087.00,1087.25,1087.00,1087.25,1,1,2.00
04/05/2005,19:36,1087.00,1087.00,1087.00,1087.00,0,1,1.00
04/05/2005,19:37,1087.00,1087.00,1087.00,1087.00,0,2,2.00
04/05/2005,19:38,1087.25,1087.50,1087.00,1087.50,193,1,194.00
04/05/2005,19:39,1087.25,1087.25,1087.00,1087.25,12,2,14.00
04/05/2005,19:40,1087.25,1087.25,1087.25,1087.25,52,0,52.00
04/05/2005,19:41,1087.00,1087.00,1087.00,1087.00,0,1,1.00
04/05/2005,19:42,1087.25,1087.25,1087.25,1087.25,1,0,1.00
04/05/2005,19:44,1087.25,1087.25,1087.25,1087.25,10,0,10.00
04/05/2005,19:45,1087.00,1087.00,1087.00,1087.00,0,55,55.00
04/05/2005,19:46,1087.00,1087.00,1087.00,1087.00,0,21,21.00
04/05/2005,19:47,1087.00,1087.25,1087.00,1087.25,1,5,6.00
04/05/2005,19:48,1087.00,1087.00,1087.00,1087.00,0,17,17.00
04/05/2005,19:49,1087.00,1087.25,1087.00,1087.25,202,9,211.00
04/05/2005,19:51,1087.25,1087.25,1087.25,1087.25,12,0,12.00
04/05/2005,19:52,1087.25,1087.25,1087.25,1087.25,1,0,1.00
04/05/2005,19:53,1087.00,1087.00,1087.00,1087.00,0,3,3.00
04/05/2005,19:58,1087.25,1087.25,1087.25,1087.25,2,0,2.00
04/05/2005,20:00,1087.00,1087.00,1087.00,1087.00,0,1,1.00
04/05/2005,20:01,1087.00,1087.25,1087.00,1087.25,1,1,2.00
04/05/2005,20:02,1087.00,1087.00,1087.00,1087.00,0,26,26.00
04/05/2005,20:03,1087.00,1087.00,1087.00,1087.00,0,20,20.00
04/05/2005,20:04,1087.00,1087.00,1087.00,1087.00,0,5,5.00
04/05/2005,20:05,1087.00,1087.00,1087.00,1087.00,0,1,1.00
04/05/2005,20:07,1087.00,1087.00,1087.00,1087.00,0,5,5.00
04/05/2005,20:08,1087.00,1087.00,1087.00,1087.00,0,2,2.00
04/05/2005,20:09,1087.00,1087.00,1087.00,1087.00,0,3,3.00
04/05/2005,20:10,1087.00,1087.00,1087.00,1087.00,0,9,9.00
04/05/2005,20:11,1087.00,1087.00,1087.00,1087.00,0,1,1.00
04/05/2005,20:16,1087.25,1087.25,1087.25,1087.25,54,0,54.00
04/05/2005,20:17,1087.25,1087.25,1087.25,1087.25,68,0,68.00
04/05/2005,20:18,1087.50,1087.50,1087.25,1087.25,1,4,5.00
04/05/2005,20:19,1087.25,1087.25,1087.25,1087.25,0,1,1.00
04/05/2005,20:20,1087.25,1087.25,1087.25,1087.25,0,5,5.00
04/05/2005,20:22,1087.25,1087.25,1087.25,1087.25,0,11,11.00
04/05/2005,20:25,1087.00,1087.00,1087.00,1087.00,0,15,15.00
04/05/2005,20:26,1087.00,1087.00,1087.00,1087.00,0,5,5.00
04/05/2005,20:29,1087.00,1087.00,1087.00,1087.00,0,10,10.00
04/05/2005,20:31,1087.25,1087.25,1087.25,1087.25,25,0,25.00
04/05/2005,20:32,1087.25,1087.25,1087.25,1087.25,1,0,1.00
04/05/2005,20:35,1087.25,1087.25,1087.25,1087.25,1,0,1.00
04/05/2005,20:38,1087.25,1087.25,1087.00,1087.00,52,1,53.00
04/05/2005,20:41,1087.00,1087.00,1087.00,1087.00,0,20,20.00
04/05/2005,20:43,1087.00,1087.00,1087.00,1087.00,0,2,2.00
04/05/2005,20:47,1087.25,1087.25,1087.25,1087.25,25,0,25.00
04/05/2005,20:48,1087.25,1087.25,1087.25,1087.25,1,0,1.00
04/05/2005,20:51,1087.50,1087.50,1087.50,1087.50,41,0,41.00
04/05/2005,20:52,1087.50,1087.50,1087.50,1087.50,5,0,5.00
04/05/2005,20:55,1087.50,1087.50,1087.50,1087.50,1,0,1.00
04/05/2005,20:57,1087.25,1087.25,1087.25,1087.25,0,20,20.00
04/05/2005,20:58,1087.25,1087.25,1087.25,1087.25,0,38,38.00
04/05/2005,20:59,1087.00,1087.00,1087.00,1087.00,0,7,7.00
04/05/2005,21:00,1087.00,1087.00,1087.00,1087.00,0,30,30.00
04/05/2005,21:01,1087.00,1087.00,1087.00,1087.00,0,6,6.00
04/05/2005,21:04,1087.00,1087.00,1087.00,1087.00,0,25,25.00
04/05/2005,21:05,1087.00,1087.00,1087.00,1087.00,0,11,11.00
04/05/2005,21:07,1087.00,1087.00,1087.00,1087.00,0,5,5.00
04/05/2005,21:10,1087.00,1087.00,1087.00,1087.00,0,7,7.00
04/05/2005,21:11,1087.00,1087.00,1087.00,1087.00,0,1,1.00
04/05/2005,21:13,1086.75,1086.75,1086.75,1086.75,0,16,16.00
04/05/2005,21:17,1087.00,1087.00,1087.00,1087.00,1,0,1.00
04/05/2005,21:20,1086.75,1086.75,1086.75,1086.75,0,2,2.00
04/05/2005,21:25,1086.75,1087.00,1086.75,1087.00,3,2,5.00
04/05/2005,21:26,1087.00,1087.00,1087.00,1087.00,7,0,7.00
04/05/2005,21:27,1087.00,1087.00,1087.00,1087.00,14,0,14.00
04/05/2005,21:28,1087.00,1087.00,1087.00,1087.00,5,0,5.00
04/05/2005,21:29,1087.00,1087.00,1087.00,1087.00,5,0,5.00
04/05/2005,21:32,1087.25,1087.25,1087.25,1087.25,1,0,1.00
04/05/2005,21:33,1087.00,1087.00,1087.00,1087.00,0,4,4.00
04/05/2005,21:34,1087.00,1087.25,1087.00,1087.25,1,2,3.00
04/05/2005,21:37,1087.25,1087.25,1087.25,1087.25,1,0,1.00
04/05/2005,21:38,1087.25,1087.25,1087.00,1087.00,1,1,2.00
04/05/2005,21:39,1087.00,1087.00,1087.00,1087.00,0,1,1.00
04/05/2005,21:42,1087.25,1087.25,1087.25,1087.25,11,0,11.00
04/05/2005,21:45,1087.25,1087.25,1087.25,1087.25,2,0,2.00
04/05/2005,21:47,1087.25,1087.25,1087.25,1087.25,1,0,1.00
04/05/2005,21:48,1087.50,1087.50,1087.50,1087.50,20,0,20.00
04/05/2005,21:49,1087.50,1087.75,1087.50,1087.75,28,0,28.00
04/05/2005,21:50,1087.75,1087.75,1087.75,1087.75,67,0,67.00
04/05/2005,21:52,1087.75,1087.75,1087.75,1087.75,2,0,2.00
04/05/2005,21:53,1087.50,1087.50,1087.50,1087.50,0,14,14.00
04/05/2005,21:54,1087.50,1087.50,1087.50,1087.50,0,2,2.00
04/05/2005,21:55,1087.75,1087.75,1087.50,1087.50,1,12,13.00
04/05/2005,21:57,1087.50,1087.50,1087.50,1087.50,0,2,2.00
04/05/2005,21:58,1087.50,1087.50,1087.50,1087.50,0,1,1.00
04/05/2005,21:59,1087.50,1087.50,1087.50,1087.50,0,39,39.00
04/05/2005,22:00,1087.50,1087.50,1087.50,1087.50,0,4,4.00
04/05/2005,22:01,1087.25,1087.25,1087.25,1087.25,0,1,1.00
04/05/2005,22:03,1087.50,1087.50,1087.50,1087.50,40,0,40.00
04/05/2005,22:05,1087.50,1087.50,1087.50,1087.50,1,0,1.00
04/05/2005,22:06,1087.50,1087.50,1087.50,1087.50,1,0,1.00
04/05/2005,22:08,1087.50,1087.50,1087.50,1087.50,3,0,3.00
04/05/2005,22:16,1087.50,1087.50,1087.50,1087.50,4,0,4.00
04/05/2005,22:17,1087.75,1087.75,1087.50,1087.50,1,2,3.00
04/05/2005,22:18,1087.75,1087.75,1087.75,1087.75,26,0,26.00
04/05/2005,22:19,1087.50,1087.75,1087.50,1087.75,15,1,16.00
04/05/2005,22:21,1087.75,1087.75,1087.75,1087.75,5,0,5.00
04/05/2005,22:24,1087.75,1087.75,1087.75,1087.75,2,0,2.00
04/05/2005,22:26,1087.50,1087.50,1087.50,1087.50,0,3,3.00
04/05/2005,22:29,1087.75,1087.75,1087.75,1087.75,1,0,1.00
04/05/2005,22:30,1087.50,1088.00,1087.50,1088.00,19,1,20.00
04/05/2005,22:31,1087.75,1087.75,1087.75,1087.75,0,9,9.00
04/05/2005,22:32,1087.75,1087.75,1087.75,1087.75,0,4,4.00
04/05/2005,22:33,1087.75,1087.75,1087.75,1087.75,0,13,13.00
04/05/2005,22:35,1087.75,1087.75,1087.75,1087.75,0,1,1.00
04/05/2005,22:39,1087.75,1087.75,1087.75,1087.75,0,12,12.00
04/05/2005,22:41,1087.75,1087.75,1087.75,1087.75,0,3,3.00
04/05/2005,22:43,1087.75,1087.75,1087.75,1087.75,0,1,1.00
04/05/2005,22:44,1087.75,1087.75,1087.75,1087.75,0,11,11.00
04/05/2005,22:46,1088.00,1088.00,1088.00,1088.00,6,0,6.00
04/05/2005,22:50,1087.75,1087.75,1087.75,1087.75,0,1,1.00
04/05/2005,22:56,1088.00,1088.00,1088.00,1088.00,5,0,5.00
04/05/2005,22:57,1088.00,1088.00,1088.00,1088.00,1,0,1.00
04/05/2005,22:58,1087.75,1088.00,1087.75,1088.00,2,2,4.00
04/05/2005,22:59,1088.00,1088.00,1088.00,1088.00,1,0,1.00
04/05/2005,23:02,1088.00,1088.00,1088.00,1088.00,5,0,5.00
04/05/2005,23:05,1088.00,1088.00,1088.00,1088.00,49,0,49.00
04/05/2005,23:06,1088.00,1088.00,1088.00,1088.00,41,0,41.00
04/05/2005,23:07,1088.00,1088.00,1088.00,1088.00,3,0,3.00
04/05/2005,23:08,1088.00,1088.00,1088.00,1088.00,3,0,3.00
04/05/2005,23:09,1088.00,1088.00,1088.00,1088.00,10,0,10.00
04/05/2005,23:11,1088.00,1088.00,1088.00,1088.00,26,0,26.00
04/05/2005,23:22,1088.00,1088.00,1088.00,1088.00,6,0,6.00
04/05/2005,23:26,1088.00,1088.00,1088.00,1088.00,1,0,1.00
04/05/2005,23:29,1088.00,1088.00,1088.00,1088.00,8,0,8.00
04/05/2005,23:30,1087.75,1087.75,1087.75,1087.75,0,3,3.00
04/05/2005,23:31,1087.75,1088.00,1087.75,1087.75,1,9,10.00
04/05/2005,23:32,1087.75,1087.75,1087.75,1087.75,0,2,2.00
04/05/2005,23:36,1087.75,1087.75,1087.75,1087.75,0,50,50.00
04/05/2005,23:37,1087.50,1087.50,1087.50,1087.50,0,6,6.00
04/05/2005,23:38,1087.50,1087.50,1087.50,1087.50,0,30,30.00
04/05/2005,23:42,1087.75,1087.75,1087.75,1087.75,2,0,2.00
04/05/2005,23:49,1087.50,1087.50,1087.50,1087.50,0,2,2.00
04/05/2005,23:54,1087.75,1087.75,1087.75,1087.75,12,0,12.00
04/05/2005,23:55,1087.75,1087.75,1087.75,1087.75,8,0,8.00
04/05/2005,23:57,1087.75,1087.75,1087.75,1087.75,1,0,1.00
04/05/2005,23:58,1087.50,1087.50,1087.50,1087.50,0,24,24.00
04/05/2005,23:59,1087.75,1087.75,1087.75,1087.75,44,0,44.00
04/06/2005,00:00,1087.75,1088.00,1087.75,1088.00,3,0,3.00
04/06/2005,00:02,1087.75,1087.75,1087.75,1087.75,0,1,1.00
04/06/2005,00:13,1088.00,1088.00,1088.00,1088.00,1,0,1.00
04/06/2005,00:15,1088.00,1088.00,1088.00,1088.00,10,0,10.00
04/06/2005,00:19,1087.75,1087.75,1087.75,1087.75,0,1,1.00
04/06/2005,00:20,1088.00,1088.00,1088.00,1088.00,3,0,3.00
04/06/2005,00:21,1087.75,1087.75,1087.75,1087.75,0,1,1.00
04/06/2005,00:22,1087.75,1087.75,1087.75,1087.75,0,2,2.00
04/06/2005,00:29,1087.75,1087.75,1087.75,1087.75,0,10,10.00
04/06/2005,00:30,1087.75,1087.75,1087.75,1087.75,0,5,5.00
04/06/2005,00:34,1087.75,1088.00,1087.75,1088.00,1,15,16.00
04/06/2005,00:37,1088.00,1088.00,1088.00,1088.00,1,0,1.00
04/06/2005,00:40,1087.75,1087.75,1087.75,1087.75,0,1,1.00
04/06/2005,00:41,1088.00,1088.00,1088.00,1088.00,2,0,2.00
04/06/2005,00:42,1087.75,1087.75,1087.75,1087.75,0,5,5.00
04/06/2005,00:45,1088.00,1088.00,1088.00,1088.00,1,0,1.00
04/06/2005,00:46,1087.75,1087.75,1087.75,1087.75,0,2,2.00
04/06/2005,00:48,1087.75,1088.25,1087.75,1088.25,28,1,29.00
04/06/2005,00:49,1088.25,1088.25,1088.00,1088.00,4,5,9.00
04/06/2005,00:51,1088.25,1088.25,1088.25,1088.25,2,0,2.00
04/06/2005,00:54,1088.25,1088.25,1088.00,1088.00,2,1,3.00
04/06/2005,00:55,1088.00,1088.00,1088.00,1088.00,0,1,1.00
04/06/2005,00:57,1088.00,1088.00,1088.00,1088.00,0,2,2.00
04/06/2005,00:58,1088.00,1088.00,1088.00,1088.00,0,1,1.00
04/06/2005,00:59,1088.25,1088.25,1088.25,1088.25,1,0,1.00
04/06/2005,01:02,1088.25,1088.25,1088.25,1088.25,4,0,4.00
04/06/2005,01:03,1088.25,1088.25,1088.25,1088.25,1,0,1.00
04/06/2005,01:04,1088.25,1088.50,1088.25,1088.50,135,0,135.00
04/06/2005,01:05,1088.50,1088.75,1088.25,1088.50,196,117,313.00
04/06/2005,01:06,1088.50,1088.50,1088.50,1088.50,2,0,2.00
04/06/2005,01:08,1088.50,1088.75,1088.50,1088.75,3,0,3.00
04/06/2005,01:09,1088.50,1088.50,1088.50,1088.50,0,5,5.00
04/06/2005,01:10,1088.75,1089.00,1088.75,1089.00,152,0,152.00
04/06/2005,01:11,1089.00,1089.25,1088.75,1089.00,80,12,92.00
04/06/2005,01:12,1089.00,1089.00,1088.75,1089.00,3,7,10.00
04/06/2005,01:13,1089.00,1089.00,1088.75,1088.75,10,2,12.00
04/06/2005,01:14,1088.75,1088.75,1088.75,1088.75,0,27,27.00
04/06/2005,01:15,1088.75,1089.00,1088.75,1088.75,5,13,18.00
04/06/2005,01:16,1088.75,1088.75,1088.75,1088.75,0,1,1.00
04/06/2005,01:17,1088.50,1088.50,1088.50,1088.50,0,8,8.00
04/06/2005,01:19,1088.50,1088.50,1088.50,1088.50,0,9,9.00
04/06/2005,01:20,1088.50,1088.50,1088.50,1088.50,0,5,5.00
04/06/2005,01:21,1088.50,1088.50,1088.50,1088.50,0,69,69.00
04/06/2005,01:22,1088.50,1088.50,1088.50,1088.50,0,2,2.00
04/06/2005,01:23,1088.50,1088.50,1088.00,1088.00,0,151,151.00
04/06/2005,01:24,1088.25,1088.25,1088.00,1088.00,25,1,26.00
04/06/2005,01:25,1088.00,1088.25,1088.00,1088.25,23,2,25.00
04/06/2005,01:26,1088.25,1088.50,1088.25,1088.50,5,0,5.00
04/06/2005,01:27,1088.25,1088.25,1088.25,1088.25,0,32,32.00
04/06/2005,01:30,1088.50,1088.50,1088.50,1088.50,5,0,5.00
04/06/2005,01:33,1088.50,1088.75,1088.50,1088.75,16,0,16.00
04/06/2005,01:34,1088.50,1088.50,1088.50,1088.50,0,4,4.00
04/06/2005,01:36,1088.75,1088.75,1088.75,1088.75,1,0,1.00
04/06/2005,01:37,1088.75,1088.75,1088.75,1088.75,10,0,10.00
04/06/2005,01:38,1088.75,1089.00,1088.75,1089.00,2,0,2.00
04/06/2005,01:39,1089.00,1089.00,1088.75,1089.00,6,8,14.00
04/06/2005,01:40,1088.75,1088.75,1088.75,1088.75,0,2,2.00
04/06/2005,01:42,1088.75,1088.75,1088.75,1088.75,0,4,4.00
04/06/2005,01:43,1088.75,1088.75,1088.75,1088.75,0,5,5.00
04/06/2005,01:45,1088.75,1088.75,1088.75,1088.75,0,45,45.00
04/06/2005,01:46,1088.50,1088.50,1088.50,1088.50,0,1,1.00
04/06/2005,01:49,1088.50,1088.50,1088.25,1088.25,0,60,60.00
04/06/2005,01:50,1088.25,1088.25,1088.00,1088.00,0,10,10.00
04/06/2005,01:51,1088.25,1088.25,1088.00,1088.25,16,5,21.00
04/06/2005,01:52,1088.00,1088.00,1088.00,1088.00,0,10,10.00
04/06/2005,01:53,1088.00,1088.00,1088.00,1088.00,0,10,10.00
04/06/2005,01:54,1088.00,1088.00,1088.00,1088.00,0,15,15.00
04/06/2005,01:55,1088.00,1088.00,1088.00,1088.00,0,20,20.00
04/06/2005,01:56,1088.25,1088.25,1088.00,1088.00,5,11,16.00
04/06/2005,01:57,1088.00,1088.00,1088.00,1088.00,0,11,11.00
04/06/2005,01:58,1088.00,1088.00,1087.75,1088.00,7,30,37.00
04/06/2005,01:59,1088.00,1088.00,1088.00,1088.00,3,0,3.00
04/06/2005,02:00,1088.00,1088.00,1088.00,1088.00,7,0,7.00
04/06/2005,02:01,1088.00,1088.00,1088.00,1088.00,15,0,15.00
04/06/2005,02:02,1088.00,1088.25,1088.00,1088.25,24,0,24.00
04/06/2005,02:03,1088.25,1088.75,1088.25,1088.25,41,5,46.00
04/06/2005,02:04,1088.25,1088.25,1088.25,1088.25,0,3,3.00
04/06/2005,02:05,1088.25,1088.25,1088.25,1088.25,0,84,84.00
04/06/2005,02:06,1088.25,1088.25,1088.00,1088.00,0,58,58.00
04/06/2005,02:07,1088.00,1088.00,1087.75,1087.75,0,65,65.00
04/06/2005,02:08,1087.75,1088.00,1087.75,1088.00,4,6,10.00
04/06/2005,02:09,1088.00,1088.00,1088.00,1088.00,73,0,73.00
04/06/2005,02:11,1088.00,1088.00,1088.00,1088.00,5,0,5.00
04/06/2005,02:12,1088.00,1088.00,1088.00,1088.00,25,0,25.00
04/06/2005,02:13,1087.75,1087.75,1087.75,1087.75,0,6,6.00
04/06/2005,02:14,1087.75,1088.00,1087.75,1088.00,3,4,7.00
04/06/2005,02:15,1088.00,1088.25,1088.00,1088.25,143,0,143.00
04/06/2005,02:16,1088.25,1088.25,1088.25,1088.25,57,0,57.00
04/06/2005,02:17,1088.25,1088.50,1088.00,1088.25,145,50,195.00
04/06/2005,02:18,1088.25,1088.25,1088.25,1088.25,0,9,9.00
04/06/2005,02:19,1088.25,1088.25,1088.00,1088.00,0,25,25.00
04/06/2005,02:20,1088.25,1088.50,1088.25,1088.50,114,0,114.00
04/06/2005,02:21,1088.50,1088.50,1088.50,1088.50,53,0,53.00
04/06/2005,02:22,1088.50,1088.75,1088.50,1088.50,22,1,23.00
04/06/2005,02:23,1088.50,1088.50,1088.50,1088.50,0,25,25.00
04/06/2005,02:24,1088.75,1088.75,1088.75,1088.75,111,0,111.00
04/06/2005,02:25,1088.50,1089.00,1088.50,1088.75,18,32,50.00
04/06/2005,02:26,1088.75,1089.00,1088.75,1089.00,40,24,64.00
04/06/2005,02:27,1088.75,1089.00,1088.75,1089.00,1,2,3.00
04/06/2005,02:28,1088.75,1089.00,1088.75,1089.00,158,2,160.00
04/06/2005,02:29,1089.00,1089.00,1089.00,1089.00,2,0,2.00
04/06/2005,02:30,1089.00,1089.50,1089.00,1089.25,206,62,268.00
04/06/2005,02:31,1089.25,1089.50,1089.25,1089.25,10,345,355.00
04/06/2005,02:32,1089.25,1089.50,1089.25,1089.25,12,57,69.00
04/06/2005,02:33,1089.25,1089.25,1089.00,1089.00,0,168,168.00
04/06/2005,02:34,1089.00,1089.00,1089.00,1089.00,0,55,55.00
04/06/2005,02:35,1089.00,1089.00,1089.00,1089.00,0,3,3.00
04/06/2005,02:37,1089.00,1089.00,1089.00,1089.00,0,46,46.00
04/06/2005,02:38,1089.25,1089.25,1089.00,1089.00,1,124,125.00
04/06/2005,02:39,1088.75,1089.00,1088.75,1089.00,2,1,3.00
04/06/2005,02:40,1089.00,1089.00,1089.00,1089.00,104,0,104.00
04/06/2005,02:41,1089.00,1089.00,1088.75,1088.75,3,1,4.00
04/06/2005,02:43,1088.75,1088.75,1088.75,1088.75,0,3,3.00
04/06/2005,02:44,1089.00,1089.00,1089.00,1089.00,6,0,6.00
04/06/2005,02:45,1089.00,1089.00,1089.00,1089.00,68,0,68.00
04/06/2005,02:46,1089.00,1089.00,1088.75,1088.75,24,3,27.00
04/06/2005,02:47,1089.00,1089.25,1089.00,1089.25,21,0,21.00
04/06/2005,02:48,1089.00,1089.25,1089.00,1089.00,2,60,62.00
04/06/2005,02:49,1089.00,1089.00,1089.00,1089.00,0,83,83.00
04/06/2005,02:50,1089.00,1089.00,1089.00,1089.00,0,2,2.00
04/06/2005,02:51,1089.00,1089.00,1089.00,1089.00,0,7,7.00
04/06/2005,02:53,1089.25,1089.25,1089.25,1089.25,1,0,1.00
04/06/2005,02:54,1089.00,1089.00,1089.00,1089.00,0,33,33.00
04/06/2005,02:55,1089.00,1089.00,1089.00,1089.00,0,10,10.00
04/06/2005,02:56,1089.00,1089.00,1089.00,1089.00,0,23,23.00
04/06/2005,02:57,1089.00,1089.00,1089.00,1089.00,0,10,10.00
04/06/2005,02:58,1089.00,1089.25,1089.00,1089.00,1,45,46.00
04/06/2005,03:00,1089.00,1089.00,1089.00,1089.00,0,1,1.00
04/06/2005,03:01,1089.00,1089.00,1089.00,1089.00,0,19,19.00
04/06/2005,03:02,1089.00,1089.25,1089.00,1089.00,1,32,33.00
04/06/2005,03:03,1089.00,1089.00,1089.00,1089.00,0,3,3.00
04/06/2005,03:06,1089.00,1089.00,1089.00,1089.00,0,2,2.00
04/06/2005,03:07,1088.75,1088.75,1088.75,1088.75,0,1,1.00
04/06/2005,03:08,1088.75,1088.75,1088.75,1088.75,0,2,2.00
04/06/2005,03:10,1088.75,1088.75,1088.75,1088.75,0,30,30.00
04/06/2005,03:11,1088.75,1088.75,1088.75,1088.75,0,36,36.00
04/06/2005,03:13,1088.75,1088.75,1088.75,1088.75,0,2,2.00
04/06/2005,03:15,1088.75,1088.75,1088.75,1088.75,0,41,41.00
04/06/2005,03:16,1088.75,1088.75,1088.75,1088.75,0,22,22.00
04/06/2005,03:17,1088.75,1088.75,1088.75,1088.75,0,16,16.00
04/06/2005,03:20,1089.00,1089.00,1089.00,1089.00,125,0,125.00
04/06/2005,03:21,1089.00,1089.25,1089.00,1089.00,7,1,8.00
04/06/2005,03:22,1089.00,1089.00,1089.00,1089.00,0,1,1.00
04/06/2005,03:24,1089.00,1089.00,1089.00,1089.00,0,16,16.00
04/06/2005,03:25,1089.00,1089.00,1089.00,1089.00,0,20,20.00
04/06/2005,03:27,1089.00,1089.00,1088.75,1088.75,0,3,3.00
04/06/2005,03:30,1088.75,1088.75,1088.75,1088.75,0,105,105.00
04/06/2005,03:31,1088.75,1088.75,1088.75,1088.75,0,1,1.00
04/06/2005,03:32,1088.75,1088.75,1088.75,1088.75,0,1,1.00
04/06/2005,03:33,1089.00,1089.00,1089.00,1089.00,5,0,5.00
04/06/2005,03:34,1088.75,1088.75,1088.75,1088.75,0,50,50.00
04/06/2005,03:36,1088.75,1088.75,1088.50,1088.50,2,45,47.00
04/06/2005,03:37,1088.50,1088.50,1088.25,1088.25,0,119,119.00
04/06/2005,03:38,1088.25,1088.25,1088.25,1088.25,0,62,62.00
04/06/2005,03:39,1088.50,1088.50,1088.50,1088.50,96,0,96.00
04/06/2005,03:40,1088.50,1088.50,1088.25,1088.25,22,113,135.00
04/06/2005,03:41,1088.25,1088.25,1088.00,1088.25,4,50,54.00
04/06/2005,03:42,1088.00,1088.25,1088.00,1088.25,1,40,41.00
04/06/2005,03:43,1088.00,1088.00,1088.00,1088.00,0,1,1.00
04/06/2005,03:44,1088.25,1088.25,1088.25,1088.25,21,0,21.00
04/06/2005,03:45,1088.25,1088.50,1088.25,1088.50,112,0,112.00
04/06/2005,03:47,1088.50,1088.50,1088.50,1088.50,55,0,55.00
04/06/2005,03:48,1088.50,1088.75,1088.50,1088.50,20,2,22.00
04/06/2005,03:49,1088.25,1088.25,1088.00,1088.00,0,129,129.00
04/06/2005,03:50,1088.00,1088.00,1087.75,1087.75,0,35,35.00
04/06/2005,03:51,1087.75,1088.00,1087.50,1088.00,19,101,120.00
04/06/2005,03:52,1087.75,1087.75,1087.50,1087.75,9,137,146.00
04/06/2005,03:53,1087.75,1087.75,1087.75,1087.75,32,0,32.00
04/06/2005,03:56,1087.75,1087.75,1087.75,1087.75,1,0,1.00
04/06/2005,03:58,1087.75,1087.75,1087.75,1087.75,63,0,63.00
04/06/2005,04:01,1087.75,1087.75,1087.50,1087.50,8,3,11.00
04/06/2005,04:02,1087.75,1087.75,1087.50,1087.50,4,6,10.00
04/06/2005,04:03,1087.50,1087.50,1087.25,1087.25,0,84,84.00
04/06/2005,04:04,1087.50,1087.50,1087.50,1087.50,1,0,1.00
04/06/2005,04:05,1087.50,1087.50,1087.25,1087.25,2,141,143.00
04/06/2005,04:07,1087.50,1087.50,1087.50,1087.50,76,0,76.00
04/06/2005,04:09,1087.75,1087.75,1087.75,1087.75,10,0,10.00
04/06/2005,04:10,1087.75,1087.75,1087.75,1087.75,10,0,10.00
04/06/2005,04:11,1087.50,1087.50,1087.50,1087.50,0,2,2.00
04/06/2005,04:13,1087.50,1087.50,1087.50,1087.50,0,6,6.00
04/06/2005,04:15,1087.75,1087.75,1087.75,1087.75,2,0,2.00
04/06/2005,04:16,1087.75,1088.00,1087.75,1088.00,57,0,57.00
04/06/2005,04:17,1088.00,1088.00,1088.00,1088.00,2,0,2.00
04/06/2005,04:18,1088.00,1088.00,1088.00,1088.00,4,0,4.00
04/06/2005,04:21,1087.75,1087.75,1087.75,1087.75,0,34,34.00
04/06/2005,04:23,1087.50,1087.75,1087.50,1087.75,43,1,44.00
04/06/2005,04:25,1088.00,1088.00,1088.00,1088.00,2,0,2.00
04/06/2005,04:27,1088.00,1088.00,1087.75,1087.75,2,2,4.00
04/06/2005,04:28,1087.75,1087.75,1087.75,1087.75,0,23,23.00
04/06/2005,04:29,1087.75,1087.75,1087.75,1087.75,0,12,12.00
04/06/2005,04:30,1087.75,1087.75,1087.75,1087.75,0,6,6.00
04/06/2005,04:31,1087.75,1087.75,1087.75,1087.75,0,2,2.00
04/06/2005,04:42,1088.00,1088.00,1088.00,1088.00,1,0,1.00
04/06/2005,04:43,1088.00,1088.00,1088.00,1088.00,4,0,4.00
04/06/2005,04:44,1088.00,1088.00,1088.00,1088.00,50,0,50.00
04/06/2005,04:45,1088.00,1088.00,1087.75,1087.75,24,21,45.00
04/06/2005,04:47,1088.00,1088.00,1088.00,1088.00,40,0,40.00
04/06/2005,04:48,1088.25,1088.25,1088.00,1088.00,1,26,27.00
04/06/2005,04:49,1088.00,1088.00,1088.00,1088.00,0,16,16.00
04/06/2005,04:52,1087.75,1087.75,1087.75,1087.75,0,19,19.00
04/06/2005,04:53,1087.75,1087.75,1087.75,1087.75,0,1,1.00
04/06/2005,04:54,1087.75,1088.00,1087.75,1088.00,8,11,19.00
04/06/2005,04:55,1088.00,1088.25,1088.00,1088.25,7,0,7.00
04/06/2005,04:56,1088.25,1088.50,1088.00,1088.50,54,23,77.00
04/06/2005,04:57,1088.00,1088.25,1088.00,1088.25,1,1,2.00
04/06/2005,04:58,1088.25,1088.50,1088.25,1088.25,11,3,14.00
04/06/2005,04:59,1088.25,1088.25,1088.25,1088.25,0,3,3.00
04/06/2005,05:01,1088.50,1088.50,1088.50,1088.50,66,0,66.00
04/06/2005,05:03,1088.75,1088.75,1088.75,1088.75,51,0,51.00
04/06/2005,05:04,1088.50,1088.50,1088.50,1088.50,0,30,30.00
04/06/2005,05:05,1088.50,1088.50,1088.50,1088.50,0,15,15.00
04/06/2005,05:06,1088.50,1088.50,1088.50,1088.50,0,2,2.00
04/06/2005,05:07,1088.75,1088.75,1088.75,1088.75,2,0,2.00
04/06/2005,05:08,1088.50,1088.50,1088.50,1088.50,0,2,2.00
04/06/2005,05:09,1088.50,1088.50,1088.50,1088.50,0,1,1.00
04/06/2005,05:12,1088.50,1088.50,1088.50,1088.50,0,30,30.00
04/06/2005,05:13,1088.75,1088.75,1088.75,1088.75,34,0,34.00
04/06/2005,05:14,1088.75,1088.75,1088.75,1088.75,2,0,2.00
04/06/2005,05:15,1088.75,1088.75,1088.75,1088.75,26,0,26.00
04/06/2005,05:16,1088.75,1088.75,1088.75,1088.75,4,0,4.00
04/06/2005,05:17,1088.75,1088.75,1088.75,1088.75,4,0,4.00
04/06/2005,05:18,1088.75,1089.00,1088.75,1089.00,3,0,3.00
04/06/2005,05:20,1089.00,1089.00,1089.00,1089.00,20,0,20.00
04/06/2005,05:21,1089.00,1089.25,1089.00,1089.25,156,0,156.00
04/06/2005,05:22,1089.25,1089.25,1089.00,1089.25,7,1,8.00
04/06/2005,05:23,1089.25,1089.25,1089.00,1089.00,1,7,8.00
04/06/2005,05:24,1089.00,1089.00,1089.00,1089.00,0,2,2.00
04/06/2005,05:28,1088.75,1089.00,1088.75,1089.00,45,13,58.00
04/06/2005,05:29,1089.00,1089.00,1088.75,1089.00,73,1,74.00
04/06/2005,05:30,1089.00,1089.25,1089.00,1089.00,2,9,11.00
04/06/2005,05:31,1088.75,1088.75,1088.75,1088.75,0,35,35.00
04/06/2005,05:32,1088.75,1088.75,1088.75,1088.75,0,20,20.00
04/06/2005,05:33,1088.75,1088.75,1088.75,1088.75,0,107,107.00
04/06/2005,05:34,1088.75,1089.00,1088.75,1089.00,56,2,58.00
04/06/2005,05:35,1089.00,1089.00,1089.00,1089.00,1,0,1.00
04/06/2005,05:36,1089.25,1089.25,1089.00,1089.00,1,3,4.00
04/06/2005,05:37,1089.00,1089.00,1089.00,1089.00,0,18,18.00
04/06/2005,05:38,1089.00,1089.25,1089.00,1089.00,6,13,19.00
04/06/2005,05:39,1089.00,1089.00,1089.00,1089.00,0,23,23.00
04/06/2005,05:40,1089.25,1089.25,1089.00,1089.00,1,6,7.00
04/06/2005,05:41,1089.00,1089.00,1089.00,1089.00,0,5,5.00
04/06/2005,05:42,1089.00,1089.00,1089.00,1089.00,0,5,5.00
04/06/2005,05:43,1089.25,1089.25,1089.00,1089.00,18,1,19.00
04/06/2005,05:45,1089.25,1089.25,1089.00,1089.00,1,3,4.00
04/06/2005,05:47,1089.00,1089.00,1089.00,1089.00,0,1,1.00
04/06/2005,05:48,1089.00,1089.00,1089.00,1089.00,0,1,1.00
04/06/2005,05:50,1089.00,1089.25,1089.00,1089.00,10,16,26.00
04/06/2005,05:51,1089.25,1089.25,1089.00,1089.00,4,11,15.00
04/06/2005,05:52,1089.00,1089.00,1089.00,1089.00,0,1,1.00
04/06/2005,05:53,1089.00,1089.00,1089.00,1089.00,0,72,72.00
04/06/2005,05:54,1089.00,1089.00,1089.00,1089.00,0,20,20.00
04/06/2005,05:56,1088.75,1089.00,1088.75,1088.75,36,31,67.00
04/06/2005,05:57,1089.00,1089.00,1088.75,1088.75,5,1,6.00
04/06/2005,05:58,1088.75,1088.75,1088.75,1088.75,0,10,10.00
04/06/2005,05:59,1088.75,1088.75,1088.75,1088.75,0,2,2.00
04/06/2005,06:01,1089.00,1089.00,1088.75,1088.75,53,1,54.00
04/06/2005,06:02,1088.75,1089.00,1088.75,1089.00,2,1,3.00
04/06/2005,06:03,1089.00,1089.00,1089.00,1089.00,1,0,1.00
04/06/2005,06:04,1089.00,1089.25,1089.00,1089.00,8,5,13.00
04/06/2005,06:05,1089.25,1089.50,1089.25,1089.25,138,3,141.00
04/06/2005,06:06,1089.25,1089.25,1089.25,1089.25,0,21,21.00
04/06/2005,06:07,1089.00,1089.00,1089.00,1089.00,0,40,40.00
04/06/2005,06:08,1089.00,1089.00,1089.00,1089.00,0,24,24.00
04/06/2005,06:09,1088.75,1088.75,1088.75,1088.75,0,5,5.00
04/06/2005,06:10,1088.75,1088.75,1088.75,1088.75,0,181,181.00
04/06/2005,06:11,1088.75,1088.75,1088.50,1088.50,0,109,109.00
04/06/2005,06:12,1088.50,1088.50,1088.25,1088.25,1,163,164.00
04/06/2005,06:13,1088.50,1088.50,1088.25,1088.25,7,2,9.00
04/06/2005,06:14,1088.50,1088.50,1088.50,1088.50,33,0,33.00
04/06/2005,06:18,1088.75,1088.75,1088.75,1088.75,1,0,1.00
04/06/2005,06:19,1088.50,1088.50,1088.50,1088.50,0,5,5.00
04/06/2005,06:20,1088.50,1088.50,1088.50,1088.50,0,29,29.00
04/06/2005,06:23,1088.25,1088.25,1088.25,1088.25,0,1,1.00
04/06/2005,06:24,1088.50,1088.75,1088.50,1088.75,82,0,82.00
04/06/2005,06:25,1088.75,1089.00,1088.75,1089.00,32,0,32.00
04/06/2005,06:27,1089.00,1089.00,1089.00,1089.00,107,0,107.00
04/06/2005,06:28,1089.00,1089.25,1089.00,1089.25,26,0,26.00
04/06/2005,06:29,1089.25,1089.25,1089.25,1089.25,114,0,114.00
04/06/2005,06:30,1089.25,1089.25,1089.25,1089.25,14,0,14.00
04/06/2005,06:31,1089.25,1089.25,1089.25,1089.25,28,0,28.00
04/06/2005,06:32,1089.25,1089.25,1089.25,1089.25,6,0,6.00
04/06/2005,06:33,1089.25,1089.25,1089.25,1089.25,181,0,181.00
04/06/2005,06:34,1089.25,1089.25,1089.25,1089.25,1,0,1.00
04/06/2005,06:35,1089.25,1089.25,1089.00,1089.00,2,1,3.00
04/06/2005,06:36,1089.25,1089.50,1089.25,1089.50,24,0,24.00
04/06/2005,06:37,1089.25,1089.25,1089.25,1089.25,0,21,21.00
04/06/2005,06:38,1089.25,1089.25,1089.25,1089.25,0,1,1.00
04/06/2005,06:39,1089.25,1089.25,1089.25,1089.25,0,6,6.00
04/06/2005,06:40,1089.00,1089.00,1089.00,1089.00,0,2,2.00
04/06/2005,06:41,1089.25,1089.25,1089.25,1089.25,1,0,1.00
04/06/2005,06:42,1089.00,1089.00,1089.00,1089.00,0,2,2.00
04/06/2005,06:43,1089.00,1089.25,1089.00,1089.25,1,25,26.00
04/06/2005,06:44,1089.00,1089.25,1089.00,1089.25,1,1,2.00
04/06/2005,06:45,1089.25,1089.25,1089.25,1089.25,21,0,21.00
04/06/2005,06:46,1089.25,1089.25,1089.25,1089.25,15,0,15.00
04/06/2005,06:47,1089.25,1089.25,1089.25,1089.25,50,0,50.00
04/06/2005,06:48,1089.00,1089.00,1089.00,1089.00,0,2,2.00
04/06/2005,06:49,1089.00,1089.25,1089.00,1089.25,20,1,21.00
04/06/2005,06:50,1089.00,1089.25,1089.00,1089.25,167,4,171.00
04/06/2005,06:51,1089.25,1089.25,1089.25,1089.25,19,0,19.00
04/06/2005,06:52,1089.25,1089.50,1089.00,1089.50,21,1,22.00
04/06/2005,06:53,1089.50,1089.50,1089.50,1089.50,185,0,185.00
04/06/2005,06:54,1089.25,1089.50,1089.25,1089.50,1,88,89.00
04/06/2005,06:55,1089.50,1089.50,1089.50,1089.50,103,0,103.00
04/06/2005,06:56,1089.25,1089.25,1089.25,1089.25,0,2,2.00
04/06/2005,06:57,1089.25,1089.50,1089.25,1089.50,1,2,3.00
04/06/2005,06:58,1089.25,1089.25,1089.25,1089.25,0,7,7.00
04/06/2005,06:59,1089.25,1089.25,1089.25,1089.25,0,1,1.00
04/06/2005,07:00,1089.25,1089.75,1089.25,1089.50,128,5,133.00
04/06/2005,07:01,1089.50,1089.50,1089.50,1089.50,0,10,10.00
04/06/2005,07:02,1089.50,1089.75,1089.50,1089.50,2,7,9.00
04/06/2005,07:03,1089.50,1089.50,1089.50,1089.50,0,183,183.00
04/06/2005,07:04,1089.75,1089.75,1089.50,1089.50,4,2,6.00
04/06/2005,07:05,1089.50,1089.75,1089.50,1089.50,4,21,25.00
04/06/2005,07:06,1089.50,1089.75,1089.50,1089.75,344,310,654.00
04/06/2005,07:07,1089.75,1090.00,1089.50,1089.50,128,198,326.00
04/06/2005,07:08,1089.50,1089.50,1089.25,1089.50,60,251,311.00
04/06/2005,07:09,1089.50,1089.75,1089.50,1089.50,7,32,39.00
04/06/2005,07:10,1089.50,1089.50,1089.25,1089.25,77,22,99.00
04/06/2005,07:11,1089.25,1089.25,1089.00,1089.00,0,395,395.00
04/06/2005,07:12,1089.25,1089.50,1089.25,1089.50,274,0,274.00
04/06/2005,07:13,1089.25,1089.50,1089.25,1089.25,2,48,50.00
04/06/2005,07:14,1089.25,1089.50,1089.25,1089.25,3,2,5.00
04/06/2005,07:15,1089.25,1089.25,1089.25,1089.25,0,142,142.00
04/06/2005,07:16,1089.25,1089.50,1089.00,1089.25,99,167,266.00
04/06/2005,07:17,1089.25,1089.50,1089.25,1089.50,11,66,77.00
04/06/2005,07:18,1089.50,1089.50,1089.25,1089.25,2,11,13.00
04/06/2005,07:19,1089.25,1089.50,1089.25,1089.25,6,19,25.00
04/06/2005,07:20,1089.25,1089.25,1089.25,1089.25,0,240,240.00
04/06/2005,07:21,1089.25,1089.25,1089.25,1089.25,0,35,35.00
04/06/2005,07:22,1089.25,1089.25,1089.00,1089.25,8,6,14.00
04/06/2005,07:23,1089.25,1089.25,1089.00,1089.25,102,1,103.00
04/06/2005,07:24,1089.00,1089.25,1089.00,1089.25,3,6,9.00
04/06/2005,07:25,1089.25,1089.50,1089.25,1089.25,121,131,252.00
04/06/2005,07:26,1089.25,1089.25,1089.25,1089.25,0,8,8.00
04/06/2005,07:27,1089.25,1089.75,1089.25,1089.75,137,3,140.00
04/06/2005,07:28,1089.50,1089.75,1089.50,1089.50,5,159,164.00
04/06/2005,07:29,1089.75,1089.75,1089.50,1089.50,1,13,14.00
04/06/2005,07:30,1089.50,1090.00,1089.50,1090.00,191,27,218.00
04/06/2005,07:31,1089.75,1089.75,1089.75,1089.75,0,144,144.00
04/06/2005,07:32,1089.75,1089.75,1089.50,1089.50,0,2,2.00
04/06/2005,07:33,1089.50,1089.75,1089.50,1089.50,16,4,20.00
04/06/2005,07:34,1089.50,1089.50,1089.25,1089.50,10,207,217.00
04/06/2005,07:35,1089.50,1089.50,1089.50,1089.50,120,0,120.00
04/06/2005,07:36,1089.25,1089.50,1089.25,1089.50,117,4,121.00
04/06/2005,07:37,1089.50,1089.50,1089.25,1089.25,4,25,29.00
04/06/2005,07:38,1089.25,1089.25,1089.25,1089.25,0,208,208.00
04/06/2005,07:39,1089.00,1089.25,1089.00,1089.00,116,26,142.00
04/06/2005,07:40,1089.25,1089.25,1089.25,1089.25,151,0,151.00
04/06/2005,07:41,1089.25,1089.50,1089.25,1089.25,46,20,66.00
04/06/2005,07:42,1089.25,1089.25,1089.25,1089.25,0,128,128.00
04/06/2005,07:43,1089.25,1089.25,1089.00,1089.00,0,70,70.00
04/06/2005,07:44,1089.00,1089.50,1089.00,1089.25,68,13,81.00
04/06/2005,07:45,1089.50,1089.50,1089.25,1089.25,55,2,57.00
04/06/2005,07:46,1089.25,1089.25,1089.25,1089.25,0,38,38.00
04/06/2005,07:47,1089.25,1089.50,1089.25,1089.25,11,23,34.00
04/06/2005,07:48,1089.25,1089.50,1089.25,1089.25,1,2,3.00
04/06/2005,07:49,1089.25,1089.50,1089.25,1089.25,5,8,13.00
04/06/2005,07:50,1089.25,1089.25,1089.25,1089.25,0,63,63.00
04/06/2005,07:51,1089.25,1089.25,1089.00,1089.25,14,142,156.00
04/06/2005,07:52,1089.25,1089.25,1089.25,1089.25,1,0,1.00
04/06/2005,07:53,1089.00,1089.00,1088.75,1089.00,5,370,375.00
04/06/2005,07:54,1089.00,1089.00,1088.75,1089.00,76,8,84.00
04/06/2005,07:55,1089.00,1089.00,1089.00,1089.00,27,0,27.00
04/06/2005,07:56,1089.00,1089.00,1089.00,1089.00,54,0,54.00
04/06/2005,07:57,1089.00,1089.00,1088.50,1088.50,31,390,421.00
04/06/2005,07:58,1088.75,1088.75,1088.50,1088.75,24,60,84.00
04/06/2005,07:59,1088.50,1088.75,1088.25,1088.25,13,317,330.00
04/06/2005,08:00,1088.50,1088.50,1088.50,1088.50,194,0,194.00
04/06/2005,08:01,1088.50,1088.50,1088.25,1088.50,157,2,159.00
04/06/2005,08:02,1088.75,1088.75,1088.50,1088.50,4,6,10.00
04/06/2005,08:03,1088.50,1088.75,1088.50,1088.50,10,68,78.00
04/06/2005,08:04,1088.75,1089.00,1088.50,1088.75,252,67,319.00
04/06/2005,08:05,1089.00,1089.00,1088.75,1088.75,6,28,34.00
04/06/2005,08:06,1088.75,1089.00,1088.75,1089.00,5,10,15.00
04/06/2005,08:07,1089.00,1089.00,1089.00,1089.00,5,0,5.00
04/06/2005,08:08,1088.75,1089.25,1088.75,1089.25,459,58,517.00
04/06/2005,08:09,1089.00,1089.25,1089.00,1089.25,1,24,25.00
04/06/2005,08:10,1089.00,1089.25,1089.00,1089.00,7,80,87.00
04/06/2005,08:11,1089.00,1089.25,1089.00,1089.00,5,25,30.00
04/06/2005,08:12,1089.00,1089.25,1089.00,1089.00,1,102,103.00
04/06/2005,08:13,1089.00,1089.00,1088.75,1088.75,0,80,80.00
04/06/2005,08:14,1088.75,1089.00,1088.75,1088.75,4,36,40.00
04/06/2005,08:15,1088.75,1088.75,1088.75,1088.75,0,12,12.00
04/06/2005,08:16,1088.75,1089.00,1088.75,1088.75,1,80,81.00
04/06/2005,08:17,1088.75,1088.75,1088.75,1088.75,0,152,152.00
04/06/2005,08:18,1088.75,1088.75,1088.50,1088.75,9,12,21.00
04/06/2005,08:19,1088.50,1089.00,1088.50,1088.75,53,11,64.00
04/06/2005,08:20,1088.75,1088.75,1088.75,1088.75,0,94,94.00
04/06/2005,08:21,1088.75,1088.75,1088.50,1088.50,0,43,43.00
04/06/2005,08:22,1088.75,1088.75,1088.75,1088.75,10,0,10.00
04/06/2005,08:23,1088.50,1088.75,1088.50,1088.75,57,1,58.00
04/06/2005,08:24,1089.00,1089.00,1088.75,1088.75,3,126,129.00
04/06/2005,08:25,1089.00,1089.00,1088.75,1089.00,41,14,55.00
04/06/2005,08:26,1088.75,1088.75,1088.50,1088.50,79,169,248.00
04/06/2005,08:27,1088.75,1089.00,1088.75,1089.00,231,1,232.00
04/06/2005,08:28,1088.75,1089.00,1088.75,1088.75,2,35,37.00
04/06/2005,08:29,1088.75,1089.00,1088.75,1089.00,25,151,176.00
04/06/2005,08:30,1089.00,1089.25,1088.50,1088.75,474,451,925.00
04/06/2005,08:31,1088.75,1089.00,1088.50,1089.00,1343,1556,2899.00
04/06/2005,08:32,1089.00,1089.50,1088.75,1089.25,2505,1051,3556.00
04/06/2005,08:33,1089.25,1089.75,1089.00,1089.50,2296,352,2648.00
04/06/2005,08:34,1089.75,1090.00,1089.25,1090.00,3823,1085,4908.00
04/06/2005,08:35,1089.75,1090.00,1089.25,1089.50,774,1605,2379.00
04/06/2005,08:36,1089.25,1089.75,1089.25,1089.50,2710,438,3148.00
04/06/2005,08:37,1089.50,1089.50,1089.00,1089.00,192,1094,1286.00
04/06/2005,08:38,1089.00,1089.25,1088.50,1089.00,1460,2417,3877.00
04/06/2005,08:39,1089.25,1089.75,1089.00,1089.75,936,166,1102.00
04/06/2005,08:40,1089.50,1089.75,1089.00,1089.50,879,1015,1894.00
04/06/2005,08:41,1089.50,1089.75,1089.00,1089.25,118,1113,1231.00
04/06/2005,08:42,1089.25,1089.25,1089.00,1089.25,365,342,707.00
04/06/2005,08:43,1089.25,1089.50,1088.75,1089.25,383,898,1281.00
04/06/2005,08:44,1089.00,1089.25,1088.50,1088.50,232,1903,2135.00
04/06/2005,08:45,1088.75,1089.00,1088.25,1088.25,1181,2352,3533.00
04/06/2005,08:46,1088.25,1088.75,1088.25,1088.75,361,669,1030.00
04/06/2005,08:47,1088.75,1088.75,1088.25,1088.75,989,1049,2038.00
04/06/2005,08:48,1088.75,1089.00,1088.25,1088.75,1730,411,2141.00
04/06/2005,08:49,1088.75,1089.00,1088.25,1088.25,820,1470,2290.00
04/06/2005,08:50,1088.50,1088.50,1088.25,1088.50,503,68,571.00
04/06/2005,08:51,1088.25,1089.25,1088.25,1089.25,3065,645,3710.00
04/06/2005,08:52,1089.25,1089.50,1089.00,1089.00,760,1168,1928.00
04/06/2005,08:53,1089.25,1089.25,1088.50,1089.00,1168,1624,2792.00
04/06/2005,08:54,1089.00,1089.25,1088.75,1089.25,1479,39,1518.00
04/06/2005,08:55,1089.25,1089.50,1089.00,1089.00,609,713,1322.00
04/06/2005,08:56,1089.00,1089.25,1089.00,1089.25,69,687,756.00
04/06/2005,08:57,1089.25,1089.50,1088.75,1089.00,584,1113,1697.00
04/06/2005,08:58,1089.25,1089.25,1088.00,1088.25,885,4359,5244.00
04/06/2005,08:59,1088.25,1088.50,1087.75,1088.25,2096,1288,3384.00
04/06/2005,09:00,1088.25,1088.75,1088.00,1088.50,1378,386,1764.00
04/06/2005,09:01,1088.50,1089.00,1088.25,1088.50,732,1748,2480.00
04/06/2005,09:02,1088.50,1089.00,1088.50,1089.00,2015,1042,3057.00
04/06/2005,09:03,1089.00,1089.00,1088.25,1088.50,354,1088,1442.00
04/06/2005,09:04,1088.50,1089.00,1088.25,1089.00,1071,1808,2879.00
04/06/2005,09:05,1089.00,1089.75,1088.75,1089.75,3059,225,3284.00
04/06/2005,09:06,1089.50,1089.75,1089.25,1089.75,785,1043,1828.00
04/06/2005,09:07,1089.50,1089.75,1089.00,1089.25,574,1021,1595.00
04/06/2005,09:08,1089.25,1089.75,1089.25,1089.50,620,794,1414.00
04/06/2005,09:09,1089.50,1089.50,1089.00,1089.00,202,518,720.00
04/06/2005,09:10,1089.25,1089.25,1089.00,1089.00,1082,107,1189.00
04/06/2005,09:11,1089.00,1089.75,1089.00,1089.50,1559,1061,2620.00
04/06/2005,09:12,1089.50,1089.50,1089.00,1089.25,283,637,920.00
04/06/2005,09:13,1089.25,1089.75,1089.00,1089.75,886,201,1087.00
04/06/2005,09:14,1089.75,1090.25,1089.50,1089.50,3418,1690,5108.00
04/06/2005,09:15,1089.50,1089.75,1089.00,1089.00,457,1134,1591.00
04/06/2005,09:16,1089.25,1089.50,1089.00,1089.50,986,207,1193.00
04/06/2005,09:17,1089.50,1089.75,1089.25,1089.50,601,106,707.00
04/06/2005,09:18,1089.50,1089.75,1089.50,1089.50,239,1546,1785.00
04/06/2005,09:19,1089.50,1090.00,1089.25,1089.50,1844,1288,3132.00
04/06/2005,09:20,1089.50,1089.50,1089.25,1089.50,517,34,551.00
04/06/2005,09:21,1089.25,1089.50,1089.00,1089.25,472,1968,2440.00
04/06/2005,09:22,1089.25,1089.50,1088.75,1089.00,363,1282,1645.00
04/06/2005,09:23,1089.00,1089.00,1088.50,1088.75,337,1137,1474.00
04/06/2005,09:24,1088.75,1089.25,1088.50,1089.25,570,86,656.00
04/06/2005,09:25,1089.00,1089.25,1088.50,1088.75,340,1200,1540.00
04/06/2005,09:26,1089.00,1089.25,1088.75,1089.25,1117,467,1584.00
04/06/2005,09:27,1089.00,1089.50,1089.00,1089.25,591,217,808.00
04/06/2005,09:28,1089.50,1089.50,1089.00,1089.00,94,678,772.00
04/06/2005,09:29,1089.00,1089.25,1089.00,1089.25,50,38,88.00
04/06/2005,09:30,1089.00,1089.25,1089.00,1089.25,265,46,311.00
04/06/2005,09:31,1089.25,1090.75,1089.00,1090.50,6360,2382,8742.00
04/06/2005,09:32,1090.50,1090.75,1089.00,1089.00,3109,4612,7721.00
04/06/2005,09:33,1089.25,1090.00,1089.00,1089.25,2305,1325,3630.00
04/06/2005,09:34,1089.50,1089.50,1088.50,1088.50,515,3353,3868.00
04/06/2005,09:35,1088.50,1089.00,1088.25,1088.25,1266,3923,5189.00
04/06/2005,09:36,1088.50,1088.50,1087.25,1087.50,2918,7823,10741.00
04/06/2005,09:37,1087.25,1088.00,1087.25,1087.75,3908,1681,5589.00
04/06/2005,09:38,1087.75,1088.50,1087.75,1088.00,2363,2285,4648.00
04/06/2005,09:39,1087.75,1088.75,1087.75,1088.75,2130,896,3026.00
04/06/2005,09:40,1088.75,1088.75,1087.75,1088.00,665,1895,2560.00
04/06/2005,09:41,1088.00,1088.75,1087.75,1088.25,3564,1394,4958.00
04/06/2005,09:42,1088.25,1088.75,1088.00,1088.50,1256,1782,3038.00
04/06/2005,09:43,1088.75,1088.75,1088.50,1088.50,73,867,940.00
04/06/2005,09:44,1088.75,1089.50,1088.50,1089.25,4147,335,4482.00
04/06/2005,09:45,1089.25,1089.50,1089.00,1089.00,59,2807,2866.00
04/06/2005,09:46,1089.25,1090.00,1089.00,1090.00,3087,1363,4450.00
04/06/2005,09:47,1090.00,1091.25,1089.75,1091.25,7922,3641,11563.00
04/06/2005,09:48,1091.00,1091.00,1090.50,1090.75,1837,1314,3151.00
04/06/2005,09:49,1090.75,1090.75,1090.00,1090.00,284,1877,2161.00
04/06/2005,09:50,1090.25,1090.25,1090.00,1090.25,282,310,592.00
04/06/2005,09:51,1090.25,1090.25,1089.75,1090.00,2034,842,2876.00
04/06/2005,09:52,1090.00,1090.00,1089.50,1089.75,548,2213,2761.00
04/06/2005,09:53,1089.50,1090.25,1089.50,1090.25,1750,456,2206.00
04/06/2005,09:54,1090.25,1090.25,1089.75,1090.00,207,971,1178.00
04/06/2005,09:55,1090.25,1090.50,1090.00,1090.25,1010,406,1416.00
04/06/2005,09:56,1090.25,1090.25,1089.75,1089.75,122,1561,1683.00
04/06/2005,09:57,1090.00,1090.25,1089.75,1090.00,783,395,1178.00
04/06/2005,09:58,1090.25,1090.75,1090.00,1090.25,2320,843,3163.00
04/06/2005,09:59,1090.00,1090.50,1089.75,1090.50,1758,845,2603.00
04/06/2005,10:00,1090.25,1091.00,1090.00,1090.50,1895,1300,3195.00
04/06/2005,10:01,1090.75,1091.25,1090.25,1091.00,3689,1851,5540.00
04/06/2005,10:02,1091.00,1091.00,1090.50,1090.75,462,480,942.00
04/06/2005,10:03,1091.00,1091.25,1090.50,1091.00,1322,734,2056.00
04/06/2005,10:04,1091.00,1091.25,1090.50,1091.00,1063,1144,2207.00
04/06/2005,10:05,1091.00,1092.25,1090.50,1092.25,7821,2105,9926.00
04/06/2005,10:06,1092.00,1092.25,1091.50,1091.75,2930,2479,5409.00
04/06/2005,10:07,1091.50,1092.25,1091.50,1091.75,1322,1683,3005.00
04/06/2005,10:08,1091.75,1092.25,1091.50,1092.00,1243,1598,2841.00
04/06/2005,10:09,1091.75,1092.25,1091.50,1091.50,1366,2334,3700.00
04/06/2005,10:10,1091.75,1092.50,1091.50,1092.50,3796,1616,5412.00
04/06/2005,10:11,1092.50,1092.75,1091.75,1091.75,2687,3855,6542.00
04/06/2005,10:12,1091.75,1092.50,1091.75,1092.00,1057,697,1754.00
04/06/2005,10:13,1092.25,1092.75,1092.00,1092.25,1405,1476,2881.00
04/06/2005,10:14,1092.25,1092.75,1092.00,1092.75,1589,1351,2940.00
04/06/2005,10:15,1092.50,1093.00,1092.25,1092.75,3085,1909,4994.00
04/06/2005,10:16,1092.75,1092.75,1092.00,1092.00,1603,2264,3867.00
04/06/2005,10:17,1092.25,1092.25,1091.25,1091.25,1025,4568,5593.00
04/06/2005,10:18,1091.25,1091.50,1090.75,1091.00,2032,3174,5206.00
04/06/2005,10:19,1091.00,1091.25,1090.50,1091.00,2121,1660,3781.00
04/06/2005,10:20,1091.00,1091.50,1090.75,1091.50,1267,343,1610.00
04/06/2005,10:21,1091.25,1091.50,1091.00,1091.00,1326,1560,2886.00
04/06/2005,10:22,1091.25,1091.25,1090.75,1091.00,941,794,1735.00
04/06/2005,10:23,1091.00,1091.50,1091.00,1091.50,2191,882,3073.00
04/06/2005,10:24,1091.25,1091.75,1091.25,1091.75,750,375,1125.00
04/06/2005,10:25,1091.75,1091.75,1091.25,1091.50,341,1391,1732.00
04/06/2005,10:26,1091.50,1092.25,1091.50,1092.00,2016,490,2506.00
04/06/2005,10:27,1092.00,1092.25,1091.75,1091.75,438,627,1065.00
04/06/2005,10:28,1092.00,1092.50,1091.75,1092.25,2628,1483,4111.00
04/06/2005,10:29,1092.50,1093.50,1092.25,1093.50,6317,1975,8292.00
04/06/2005,10:30,1093.50,1093.50,1092.25,1092.75,1397,3030,4427.00
04/06/2005,10:31,1092.75,1093.25,1092.50,1093.00,1380,1133,2513.00
04/06/2005,10:32,1093.00,1093.00,1092.75,1093.00,354,956,1310.00
04/06/2005,10:33,1092.75,1093.25,1092.50,1092.75,567,919,1486.00
04/06/2005,10:34,1092.75,1093.25,1092.50,1092.75,489,940,1429.00
04/06/2005,10:35,1092.50,1092.75,1091.75,1092.25,985,3122,4107.00
04/06/2005,10:36,1092.25,1092.50,1092.00,1092.25,1369,1215,2584.00
04/06/2005,10:37,1092.25,1092.75,1092.25,1092.50,459,329,788.00
04/06/2005,10:38,1092.50,1092.75,1092.25,1092.25,200,643,843.00
04/06/2005,10:39,1092.25,1092.50,1091.75,1091.75,339,699,1038.00
04/06/2005,10:40,1092.00,1092.50,1091.75,1092.25,666,177,843.00
04/06/2005,10:41,1092.50,1092.50,1091.75,1091.75,496,984,1480.00
04/06/2005,10:42,1092.00,1092.25,1091.25,1091.75,1062,2463,3525.00
04/06/2005,10:43,1092.00,1092.00,1091.00,1091.25,1367,1910,3277.00
04/06/2005,10:44,1091.50,1092.00,1091.25,1091.75,2109,292,2401.00
04/06/2005,10:45,1091.75,1092.25,1091.25,1091.25,867,2960,3827.00
04/06/2005,10:46,1091.25,1091.50,1091.25,1091.50,949,584,1533.00
04/06/2005,10:47,1091.50,1091.75,1091.50,1091.75,115,136,251.00
04/06/2005,10:48,1091.50,1092.25,1091.50,1091.75,1217,123,1340.00
04/06/2005,10:49,1091.75,1092.25,1091.75,1092.00,547,829,1376.00
04/06/2005,10:50,1092.25,1092.25,1092.00,1092.25,1445,23,1468.00
04/06/2005,10:51,1092.25,1092.25,1091.75,1092.00,261,849,1110.00
04/06/2005,10:52,1092.00,1092.25,1091.75,1092.25,370,338,708.00
04/06/2005,10:53,1092.25,1092.50,1092.00,1092.25,814,203,1017.00
04/06/2005,10:54,1092.50,1092.50,1092.00,1092.00,79,423,502.00
04/06/2005,10:55,1092.00,1092.25,1092.00,1092.00,20,271,291.00
04/06/2005,10:56,1092.00,1092.25,1092.00,1092.25,655,78,733.00
04/06/2005,10:57,1092.25,1092.75,1091.75,1092.00,1096,2024,3120.00
04/06/2005,10:58,1091.75,1092.25,1091.75,1092.25,754,252,1006.00
04/06/2005,10:59,1092.00,1092.25,1091.75,1092.00,210,334,544.00
04/06/2005,11:00,1092.00,1092.00,1091.50,1092.00,437,870,1307.00
04/06/2005,11:01,1092.00,1092.00,1091.25,1091.50,383,1274,1657.00
04/06/2005,11:02,1091.25,1092.25,1091.25,1092.00,2103,650,2753.00
04/06/2005,11:03,1092.25,1092.25,1091.25,1091.50,714,1242,1956.00
04/06/2005,11:04,1091.50,1091.75,1091.25,1091.50,837,475,1312.00
04/06/2005,11:05,1091.75,1091.75,1091.50,1091.50,37,163,200.00
04/06/2005,11:06,1091.50,1092.00,1091.50,1091.75,515,305,820.00
04/06/2005,11:07,1091.50,1092.00,1091.50,1091.75,120,343,463.00
04/06/2005,11:08,1091.75,1092.00,1091.50,1092.00,430,26,456.00
04/06/2005,11:09,1092.00,1092.75,1091.75,1092.75,2783,125,2908.00
04/06/2005,11:10,1092.50,1092.75,1092.25,1092.50,840,507,1347.00
04/06/2005,11:11,1092.50,1093.00,1092.50,1092.75,550,256,806.00
04/06/2005,11:12,1092.75,1093.00,1092.50,1092.75,172,1356,1528.00
04/06/2005,11:13,1092.50,1092.75,1092.50,1092.50,80,144,224.00
04/06/2005,11:14,1092.50,1092.75,1092.50,1092.50,639,469,1108.00
04/06/2005,11:15,1092.75,1092.75,1092.25,1092.50,58,350,408.00
04/06/2005,11:16,1092.50,1092.75,1092.25,1092.25,530,248,778.00
04/06/2005,11:17,1092.25,1092.50,1091.75,1091.75,57,1211,1268.00
04/06/2005,11:18,1091.75,1092.25,1091.75,1092.25,540,394,934.00
04/06/2005,11:19,1092.00,1092.25,1091.75,1092.00,367,228,595.00
04/06/2005,11:20,1092.00,1092.00,1091.50,1091.50,146,1917,2063.00
04/06/2005,11:21,1091.50,1091.75,1091.50,1091.50,97,772,869.00
04/06/2005,11:22,1091.50,1091.75,1091.25,1091.75,381,617,998.00
04/06/2005,11:23,1091.50,1092.00,1091.50,1092.00,598,59,657.00
04/06/2005,11:24,1092.00,1092.00,1091.75,1091.75,25,546,571.00
04/06/2005,11:25,1091.75,1092.50,1091.75,1092.50,1497,71,1568.00
04/06/2005,11:26,1092.50,1092.75,1092.25,1092.25,1042,683,1725.00
04/06/2005,11:27,1092.25,1092.50,1092.00,1092.50,681,1054,1735.00
04/06/2005,11:28,1092.50,1092.50,1092.25,1092.25,121,71,192.00
04/06/2005,11:29,1092.50,1093.25,1092.50,1093.00,3832,1130,4962.00
04/06/2005,11:30,1093.00,1093.25,1092.50,1092.50,294,1089,1383.00
04/06/2005,11:31,1092.50,1093.00,1092.25,1092.75,1289,899,2188.00
04/06/2005,11:32,1092.75,1093.00,1092.50,1092.50,13,509,522.00
04/06/2005,11:33,1092.25,1092.50,1092.00,1092.25,180,607,787.00
04/06/2005,11:34,1092.25,1092.50,1092.00,1092.25,267,537,804.00
04/06/2005,11:35,1092.25,1092.75,1092.25,1092.25,348,218,566.00
04/06/2005,11:36,1092.25,1092.50,1092.00,1092.50,113,355,468.00
04/06/2005,11:37,1092.50,1092.50,1092.25,1092.50,209,18,227.00
04/06/2005,11:38,1092.50,1093.75,1092.50,1093.25,5067,767,5834.00
04/06/2005,11:39,1093.25,1094.25,1093.00,1093.25,5331,3407,8738.00
04/06/2005,11:40,1093.25,1093.50,1093.25,1093.25,124,1255,1379.00
04/06/2005,11:41,1093.50,1093.50,1092.75,1092.75,219,1282,1501.00
04/06/2005,11:42,1092.75,1093.00,1092.75,1093.00,631,133,764.00
04/06/2005,11:43,1093.00,1093.25,1092.75,1093.00,929,184,1113.00
04/06/2005,11:44,1093.00,1093.25,1092.75,1093.25,186,964,1150.00
04/06/2005,11:45,1093.00,1093.25,1093.00,1093.00,137,213,350.00
04/06/2005,11:46,1093.00,1093.25,1093.00,1093.25,129,74,203.00
04/06/2005,11:47,1093.25,1093.50,1093.00,1093.25,375,265,640.00
04/06/2005,11:48,1093.25,1093.50,1093.00,1093.25,640,672,1312.00
04/06/2005,11:49,1093.00,1093.25,1093.00,1093.00,55,207,262.00
04/06/2005,11:50,1093.00,1093.25,1093.00,1093.00,209,35,244.00
04/06/2005,11:51,1093.25,1093.25,1092.50,1092.50,75,1210,1285.00
04/06/2005,11:52,1092.75,1092.75,1092.25,1092.50,70,1792,1862.00
04/06/2005,11:53,1092.25,1092.50,1092.00,1092.25,410,445,855.00
04/06/2005,11:54,1092.25,1092.50,1091.75,1092.00,434,839,1273.00
04/06/2005,11:55,1092.25,1092.50,1092.00,1092.25,269,567,836.00
04/06/2005,11:56,1092.25,1092.25,1092.00,1092.00,29,143,172.00
04/06/2005,11:57,1092.00,1092.25,1092.00,1092.00,156,172,328.00
04/06/2005,11:58,1092.25,1092.25,1092.00,1092.25,70,49,119.00
04/06/2005,11:59,1092.00,1092.50,1092.00,1092.25,357,39,396.00
04/06/2005,12:00,1092.25,1092.25,1091.75,1092.00,246,334,580.00
04/06/2005,12:01,1092.25,1092.50,1092.00,1092.25,390,275,665.00
04/06/2005,12:02,1092.25,1092.25,1091.75,1092.00,691,250,941.00
04/06/2005,12:03,1092.00,1092.50,1092.00,1092.25,434,54,488.00
04/06/2005,12:04,1092.50,1092.50,1092.00,1092.50,791,266,1057.00
04/06/2005,12:05,1092.50,1093.00,1092.50,1092.75,492,425,917.00
04/06/2005,12:06,1092.75,1093.00,1092.50,1092.75,47,259,306.00
04/06/2005,12:07,1092.75,1093.00,1092.75,1092.75,191,175,366.00
04/06/2005,12:08,1092.75,1092.75,1092.25,1092.75,141,294,435.00
04/06/2005,12:09,1092.75,1092.75,1092.25,1092.50,32,108,140.00
04/06/2005,12:10,1092.50,1092.50,1092.25,1092.25,20,395,415.00
04/06/2005,12:11,1092.25,1092.75,1092.25,1092.75,500,65,565.00
04/06/2005,12:12,1092.75,1093.00,1092.50,1092.50,193,305,498.00
04/06/2005,12:13,1092.50,1092.75,1092.50,1092.75,111,685,796.00
04/06/2005,12:14,1092.50,1092.75,1092.50,1092.50,509,49,558.00
04/06/2005,12:15,1092.75,1092.75,1092.50,1092.50,81,12,93.00
04/06/2005,12:16,1092.50,1092.75,1092.25,1092.50,67,257,324.00
04/06/2005,12:17,1092.25,1092.50,1092.00,1092.00,18,608,626.00
04/06/2005,12:18,1092.00,1092.25,1091.75,1092.25,335,352,687.00
04/06/2005,12:19,1092.00,1092.25,1091.75,1092.00,67,401,468.00
04/06/2005,12:20,1092.25,1092.25,1092.00,1092.00,12,196,208.00
04/06/2005,12:21,1092.25,1092.75,1092.25,1092.25,1003,285,1288.00
04/06/2005,12:22,1092.50,1092.50,1092.00,1092.00,210,350,560.00
04/06/2005,12:23,1092.25,1092.25,1092.00,1092.25,117,15,132.00
04/06/2005,12:24,1092.25,1092.50,1091.75,1092.00,195,296,491.00
04/06/2005,12:25,1092.00,1092.25,1091.75,1092.00,711,1975,2686.00
04/06/2005,12:26,1092.00,1092.25,1092.00,1092.00,136,59,195.00
04/06/2005,12:27,1092.00,1092.25,1092.00,1092.00,24,260,284.00
04/06/2005,12:28,1092.25,1092.25,1091.75,1092.00,269,50,319.00
04/06/2005,12:29,1092.00,1092.25,1091.75,1091.75,1,685,686.00
04/06/2005,12:30,1092.00,1092.00,1091.75,1091.75,133,116,249.00
04/06/2005,12:31,1091.75,1092.25,1091.75,1092.25,143,76,219.00
04/06/2005,12:32,1092.00,1092.25,1091.50,1092.25,325,697,1022.00
04/06/2005,12:33,1092.00,1092.25,1091.75,1092.00,20,338,358.00
04/06/2005,12:34,1092.00,1092.25,1091.75,1092.25,49,45,94.00
04/06/2005,12:35,1092.00,1092.00,1091.75,1091.75,13,173,186.00
04/06/2005,12:36,1092.00,1092.25,1091.75,1092.00,216,263,479.00
04/06/2005,12:37,1092.00,1092.00,1091.75,1092.00,47,20,67.00
04/06/2005,12:38,1092.00,1092.00,1091.75,1091.75,15,58,73.00
04/06/2005,12:39,1092.00,1092.00,1091.50,1092.00,701,735,1436.00
04/06/2005,12:40,1092.00,1092.00,1091.25,1091.50,557,1682,2239.00
04/06/2005,12:41,1091.25,1091.75,1091.25,1091.50,356,250,606.00
04/06/2005,12:42,1091.50,1091.75,1091.25,1091.75,164,293,457.00
04/06/2005,12:43,1091.50,1092.00,1091.50,1091.75,397,54,451.00
04/06/2005,12:44,1091.75,1092.00,1091.75,1092.00,58,51,109.00
04/06/2005,12:45,1091.75,1092.00,1091.75,1092.00,126,76,202.00
04/06/2005,12:46,1092.00,1092.00,1091.75,1091.75,172,289,461.00
04/06/2005,12:47,1091.75,1091.75,1090.75,1091.00,360,2932,3292.00
04/06/2005,12:48,1091.00,1091.00,1090.25,1091.00,1516,2146,3662.00
04/06/2005,12:49,1091.00,1091.00,1090.75,1091.00,394,57,451.00
04/06/2005,12:50,1091.00,1091.25,1090.25,1090.50,1306,1178,2484.00
04/06/2005,12:51,1090.50,1090.50,1088.75,1089.50,3091,7869,10960.00
04/06/2005,12:52,1089.75,1089.75,1089.25,1089.25,1178,834,2012.00
04/06/2005,12:53,1089.25,1089.50,1089.00,1089.25,1351,1506,2857.00
04/06/2005,12:54,1089.25,1089.75,1089.25,1089.75,1237,53,1290.00
04/06/2005,12:55,1089.75,1090.00,1089.50,1089.50,1193,591,1784.00
04/06/2005,12:56,1089.50,1089.75,1089.00,1089.50,421,1096,1517.00
04/06/2005,12:57,1089.25,1089.50,1089.00,1089.25,172,1261,1433.00
04/06/2005,12:58,1089.00,1089.25,1087.75,1088.25,2231,6067,8298.00
04/06/2005,12:59,1088.25,1089.00,1088.25,1089.00,2654,1002,3656.00
04/06/2005,13:00,1089.00,1089.75,1088.75,1089.25,2594,815,3409.00
04/06/2005,13:01,1089.50,1089.75,1089.25,1089.75,345,831,1176.00
04/06/2005,13:02,1089.75,1090.00,1089.50,1089.75,911,144,1055.00
04/06/2005,13:03,1089.50,1089.75,1089.00,1089.00,297,1694,1991.00
04/06/2005,13:04,1089.00,1090.00,1089.00,1090.00,976,345,1321.00
04/06/2005,13:05,1090.00,1090.75,1089.75,1090.50,3720,879,4599.00
04/06/2005,13:06,1090.50,1090.50,1090.00,1090.00,95,613,708.00
04/06/2005,13:07,1090.00,1090.75,1090.00,1090.50,1013,538,1551.00
04/06/2005,13:08,1090.50,1090.50,1090.25,1090.50,639,95,734.00
04/06/2005,13:09,1090.50,1090.75,1090.00,1090.00,125,753,878.00
04/06/2005,13:10,1090.00,1090.25,1089.50,1089.50,721,1750,2471.00
04/06/2005,13:11,1089.50,1090.50,1089.50,1090.25,1396,191,1587.00
04/06/2005,13:12,1090.25,1090.25,1089.25,1089.75,180,1130,1310.00
04/06/2005,13:13,1089.50,1089.75,1089.50,1089.50,37,44,81.00
04/06/2005,13:14,1089.75,1090.25,1089.75,1089.75,638,114,752.00
04/06/2005,13:15,1090.00,1090.00,1089.50,1089.75,206,221,427.00
04/06/2005,13:16,1089.50,1090.00,1089.50,1089.75,297,56,353.00
04/06/2005,13:17,1090.00,1090.25,1089.50,1089.50,181,312,493.00
04/06/2005,13:18,1089.50,1090.00,1089.50,1089.50,254,176,430.00
04/06/2005,13:19,1089.50,1090.00,1089.50,1089.75,827,101,928.00
04/06/2005,13:20,1089.75,1090.25,1089.75,1090.25,252,510,762.00
04/06/2005,13:21,1090.25,1090.25,1090.00,1090.25,446,35,481.00
04/06/2005,13:22,1090.25,1090.50,1090.00,1090.00,202,397,599.00
04/06/2005,13:23,1090.00,1090.00,1089.75,1089.75,34,98,132.00
04/06/2005,13:24,1089.75,1090.50,1089.75,1090.25,619,80,699.00
04/06/2005,13:25,1090.00,1090.50,1090.00,1090.25,393,51,444.00
04/06/2005,13:26,1090.25,1091.50,1090.00,1091.00,3177,586,3763.00
04/06/2005,13:27,1091.25,1091.25,1090.75,1091.00,53,536,589.00
04/06/2005,13:28,1091.00,1091.00,1090.50,1090.75,51,356,407.00
04/06/2005,13:29,1090.50,1091.25,1090.50,1091.00,966,64,1030.00
04/06/2005,13:30,1091.25,1091.75,1091.00,1091.25,2510,1125,3635.00
04/06/2005,13:31,1091.50,1091.75,1091.00,1091.00,428,895,1323.00
04/06/2005,13:32,1091.25,1091.25,1091.00,1091.00,240,120,360.00
04/06/2005,13:33,1091.00,1091.25,1090.50,1090.75,49,640,689.00
04/06/2005,13:34,1090.75,1091.00,1090.50,1090.75,181,191,372.00
04/06/2005,13:35,1090.75,1091.25,1090.50,1091.00,1133,367,1500.00
04/06/2005,13:36,1091.00,1091.25,1090.75,1091.00,49,181,230.00
04/06/2005,13:37,1090.75,1091.25,1090.75,1091.00,275,177,452.00
04/06/2005,13:38,1091.00,1091.50,1091.00,1091.00,428,271,699.00
04/06/2005,13:39,1091.00,1091.25,1090.75,1091.00,214,258,472.00
04/06/2005,13:40,1090.75,1091.50,1090.75,1091.50,501,150,651.00
04/06/2005,13:41,1091.25,1091.50,1091.00,1091.25,154,304,458.00
04/06/2005,13:42,1091.25,1091.50,1090.50,1090.75,397,840,1237.00
04/06/2005,13:43,1090.75,1090.75,1090.50,1090.50,47,244,291.00
04/06/2005,13:44,1090.50,1090.50,1090.00,1090.25,598,1128,1726.00
04/06/2005,13:45,1090.25,1090.50,1090.00,1090.25,341,475,816.00
04/06/2005,13:46,1090.25,1090.75,1090.00,1090.50,1275,92,1367.00
04/06/2005,13:47,1090.75,1090.75,1090.50,1090.75,148,194,342.00
04/06/2005,13:48,1090.75,1091.25,1090.75,1091.00,1168,254,1422.00
04/06/2005,13:49,1091.25,1091.25,1090.50,1090.75,86,1013,1099.00
04/06/2005,13:50,1090.75,1090.75,1090.50,1090.50,278,128,406.00
04/06/2005,13:51,1090.50,1090.75,1090.50,1090.50,31,33,64.00
04/06/2005,13:52,1090.50,1090.75,1090.25,1090.75,215,214,429.00
04/06/2005,13:53,1090.50,1090.75,1090.50,1090.50,201,48,249.00
04/06/2005,13:54,1090.75,1090.75,1090.50,1090.75,16,9,25.00
04/06/2005,13:55,1090.75,1091.25,1090.75,1091.00,752,99,851.00
04/06/2005,13:56,1091.00,1091.00,1090.25,1090.50,516,821,1337.00
04/06/2005,13:57,1090.75,1090.75,1090.25,1090.75,389,319,708.00
04/06/2005,13:58,1090.75,1090.75,1090.25,1090.50,341,298,639.00
04/06/2005,13:59,1090.50,1090.50,1089.50,1089.50,497,1563,2060.00
04/06/2005,14:00,1089.50,1090.00,1089.50,1089.75,1643,1289,2932.00
04/06/2005,14:01,1089.75,1090.00,1089.50,1089.75,482,111,593.00
04/06/2005,14:02,1090.00,1090.00,1089.00,1089.25,958,1922,2880.00
04/06/2005,14:03,1089.00,1089.50,1089.00,1089.50,905,296,1201.00
04/06/2005,14:04,1089.50,1089.75,1089.25,1089.25,271,457,728.00
04/06/2005,14:05,1089.25,1089.75,1089.25,1089.50,321,344,665.00
04/06/2005,14:06,1089.50,1089.75,1089.25,1089.50,399,94,493.00
04/06/2005,14:07,1089.50,1089.75,1089.50,1089.75,22,21,43.00
04/06/2005,14:08,1089.75,1089.75,1089.25,1089.50,273,451,724.00
04/06/2005,14:09,1089.50,1089.75,1089.25,1089.75,312,446,758.00
04/06/2005,14:10,1089.75,1090.25,1089.50,1090.25,2194,173,2367.00
04/06/2005,14:11,1090.25,1090.25,1089.50,1089.50,76,895,971.00
04/06/2005,14:12,1089.75,1090.00,1089.75,1089.75,137,110,247.00
04/06/2005,14:13,1089.75,1090.00,1089.50,1089.75,407,307,714.00
04/06/2005,14:14,1089.75,1089.75,1089.50,1089.75,122,10,132.00
04/06/2005,14:15,1089.50,1089.75,1089.50,1089.75,607,32,639.00
04/06/2005,14:16,1089.75,1090.50,1089.50,1090.25,1933,72,2005.00
04/06/2005,14:17,1090.50,1090.50,1089.50,1089.75,331,895,1226.00
04/06/2005,14:18,1089.75,1089.75,1088.75,1088.75,1101,2770,3871.00
04/06/2005,14:19,1089.00,1089.25,1088.50,1088.75,1270,1521,2791.00
04/06/2005,14:20,1088.75,1089.00,1088.50,1089.00,1066,451,1517.00
04/06/2005,14:21,1089.00,1089.00,1088.00,1088.50,1432,3530,4962.00
04/06/2005,14:22,1088.50,1088.50,1088.00,1088.25,1665,702,2367.00
04/06/2005,14:23,1088.00,1088.00,1087.50,1087.75,2742,4512,7254.00
04/06/2005,14:24,1087.75,1087.75,1086.75,1087.50,3980,5682,9662.00
04/06/2005,14:25,1087.50,1088.00,1087.25,1087.75,1561,946,2507.00
04/06/2005,14:26,1087.50,1087.75,1087.50,1087.50,582,992,1574.00
04/06/2005,14:27,1087.75,1087.75,1087.00,1087.00,863,1352,2215.00
04/06/2005,14:28,1087.25,1087.25,1086.50,1087.00,886,3181,4067.00
04/06/2005,14:29,1087.00,1087.25,1086.75,1087.00,1464,588,2052.00
04/06/2005,14:30,1087.00,1087.75,1086.75,1087.50,2154,179,2333.00
04/06/2005,14:31,1087.75,1087.75,1086.75,1086.75,272,1284,1556.00
04/06/2005,14:32,1087.00,1087.00,1086.25,1086.75,2772,2728,5500.00
04/06/2005,14:33,1086.75,1087.00,1086.25,1086.50,880,1598,2478.00
04/06/2005,14:34,1086.75,1086.75,1086.50,1086.75,105,1130,1235.00
04/06/2005,14:35,1086.75,1087.25,1086.75,1086.75,2095,644,2739.00
04/06/2005,14:36,1087.00,1087.50,1086.75,1087.50,1762,398,2160.00
04/06/2005,14:37,1087.50,1087.50,1087.25,1087.50,219,43,262.00
04/06/2005,14:38,1087.25,1088.00,1087.25,1088.00,1065,122,1187.00
04/06/2005,14:39,1087.75,1088.00,1087.75,1088.00,120,444,564.00
04/06/2005,14:40,1087.75,1088.00,1087.50,1087.50,47,1028,1075.00
04/06/2005,14:41,1087.75,1088.25,1087.50,1088.25,1825,184,2009.00
04/06/2005,14:42,1088.00,1088.25,1087.75,1088.25,209,928,1137.00
04/06/2005,14:43,1088.00,1088.25,1087.75,1088.00,370,490,860.00
04/06/2005,14:44,1088.25,1088.50,1087.75,1087.75,1209,954,2163.00
04/06/2005,14:45,1087.75,1088.25,1087.75,1088.00,416,175,591.00
04/06/2005,14:46,1088.00,1088.00,1087.75,1088.00,451,21,472.00
04/06/2005,14:47,1087.75,1088.00,1087.50,1087.75,467,924,1391.00
04/06/2005,14:48,1087.75,1088.00,1087.50,1087.75,445,53,498.00
04/06/2005,14:49,1087.75,1088.00,1087.50,1087.50,203,675,878.00
04/06/2005,14:50,1087.50,1087.75,1087.50,1087.50,26,708,734.00
04/06/2005,14:51,1087.50,1088.25,1087.50,1088.25,1533,364,1897.00
04/06/2005,14:52,1088.25,1088.25,1088.00,1088.25,786,21,807.00
04/06/2005,14:53,1088.25,1088.25,1087.75,1088.00,100,518,618.00
04/06/2005,14:54,1088.00,1088.00,1087.50,1087.75,933,860,1793.00
04/06/2005,14:55,1087.75,1088.00,1087.50,1087.75,1038,753,1791.00
04/06/2005,14:56,1087.75,1088.00,1087.75,1087.75,645,295,940.00
04/06/2005,14:57,1087.75,1087.75,1087.50,1087.75,422,906,1328.00
04/06/2005,14:58,1087.50,1087.75,1087.25,1087.50,1671,1170,2841.00
04/06/2005,14:59,1087.50,1088.00,1087.50,1087.75,503,209,712.00
04/06/2005,15:00,1087.75,1088.50,1087.50,1088.25,4368,1331,5699.00
04/06/2005,15:01,1088.50,1089.50,1088.25,1089.50,6247,2960,9207.00
04/06/2005,15:02,1089.50,1089.75,1089.25,1089.50,2369,2129,4498.00
04/06/2005,15:03,1089.75,1089.75,1089.00,1089.00,739,955,1694.00
04/06/2005,15:04,1089.00,1089.25,1088.75,1089.00,844,703,1547.00
04/06/2005,15:05,1089.00,1089.25,1088.75,1088.75,92,466,558.00
04/06/2005,15:06,1088.75,1089.25,1088.75,1089.00,1024,484,1508.00
04/06/2005,15:07,1089.00,1089.25,1088.75,1089.25,1012,262,1274.00
04/06/2005,15:08,1089.25,1089.50,1089.00,1089.25,677,433,1110.00
04/06/2005,15:09,1089.25,1089.50,1089.00,1089.00,27,519,546.00
04/06/2005,15:10,1089.25,1089.50,1089.25,1089.25,473,239,712.00
04/06/2005,15:11,1089.25,1089.75,1089.25,1089.50,1425,291,1716.00
04/06/2005,15:12,1089.75,1090.00,1089.50,1089.75,868,415,1283.00
04/06/2005,15:13,1089.75,1090.00,1089.50,1090.00,960,201,1161.00
04/06/2005,15:14,1090.00,1090.25,1089.75,1090.25,1456,380,1836.00
04/06/2005,15:15,1090.00,1091.00,1089.75,1090.75,5212,2510,7722.00
04/06/2005,15:16,1091.00,1091.00,1090.75,1090.75,17,11,28.00
04/06/2005,15:31,1090.50,1090.75,1090.25,1090.50,72,465,537.00
04/06/2005,15:32,1090.25,1090.50,1090.25,1090.50,429,72,501.00
04/06/2005,15:33,1090.50,1090.50,1090.50,1090.50,49,0,49.00
04/06/2005,15:34,1090.50,1090.75,1090.50,1090.50,177,24,201.00
04/06/2005,15:35,1090.75,1090.75,1090.75,1090.75,6,0,6.00
04/06/2005,15:36,1090.50,1090.75,1090.50,1090.75,1,2,3.00
04/06/2005,15:37,1090.50,1090.50,1090.25,1090.25,0,419,419.00
04/06/2005,15:38,1090.25,1090.50,1090.25,1090.25,1,19,20.00
04/06/2005,15:39,1090.25,1090.50,1090.25,1090.25,70,36,106.00
04/06/2005,15:40,1090.25,1090.50,1090.00,1090.25,3,230,233.00
04/06/2005,15:41,1090.25,1090.25,1090.25,1090.25,69,0,69.00
04/06/2005,15:42,1090.25,1090.25,1090.00,1090.25,143,1,144.00
04/06/2005,15:43,1090.50,1090.50,1090.50,1090.50,2,0,2.00
04/06/2005,15:44,1090.25,1090.25,1090.25,1090.25,0,67,67.00
04/06/2005,15:45,1090.25,1090.25,1090.00,1090.25,29,30,59.00
04/06/2005,15:46,1090.25,1090.25,1090.25,1090.25,26,0,26.00
04/06/2005,15:48,1090.25,1090.50,1090.00,1090.00,5,225,230.00
04/06/2005,15:49,1090.00,1090.50,1090.00,1090.25,69,7,76.00
04/06/2005,15:50,1090.50,1090.50,1090.25,1090.25,20,1,21.00
04/06/2005,15:51,1090.25,1090.25,1090.25,1090.25,0,70,70.00
04/06/2005,15:52,1090.25,1090.25,1090.25,1090.25,0,54,54.00
04/06/2005,15:53,1090.00,1090.00,1089.75,1090.00,149,251,400.00
04/06/2005,15:54,1090.00,1090.00,1090.00,1090.00,52,0,52.00
04/06/2005,15:56,1090.00,1090.00,1090.00,1090.00,16,0,16.00
04/06/2005,15:58,1090.00,1090.00,1090.00,1090.00,10,0,10.00
04/06/2005,15:59,1090.00,1090.00,1090.00,1090.00,30,0,30.00
04/06/2005,16:00,1090.00,1090.00,1089.75,1089.75,64,8,72.00
04/06/2005,17:01,1090.00,1090.00,1090.00,1090.00,0,43,43.00
04/06/2005,17:02,1090.00,1090.00,1090.00,1090.00,0,1,1.00
04/06/2005,17:03,1089.75,1089.75,1089.75,1089.75,0,43,43.00
04/06/2005,17:04,1089.75,1089.75,1089.75,1089.75,0,3,3.00
04/06/2005,17:07,1090.00,1090.00,1090.00,1090.00,1,0,1.00
04/06/2005,17:08,1089.75,1089.75,1089.75,1089.75,0,6,6.00
04/06/2005,17:12,1089.75,1089.75,1089.75,1089.75,0,12,12.00
04/06/2005,17:14,1089.75,1090.00,1089.75,1090.00,3,8,11.00
04/06/2005,17:15,1090.00,1090.00,1090.00,1090.00,12,0,12.00
04/06/2005,17:16,1090.00,1090.00,1090.00,1090.00,15,0,15.00
04/06/2005,17:17,1090.00,1090.00,1090.00,1090.00,2,0,2.00
04/06/2005,17:18,1090.00,1090.00,1090.00,1090.00,19,0,19.00
04/06/2005,17:20,1090.25,1090.25,1090.25,1090.25,1,0,1.00
04/06/2005,17:21,1090.25,1090.25,1090.00,1090.00,30,1,31.00
04/06/2005,17:22,1090.25,1090.25,1090.25,1090.25,2,0,2.00
04/06/2005,17:23,1090.25,1090.25,1090.25,1090.25,10,0,10.00
04/06/2005,17:26,1090.25,1090.25,1090.25,1090.25,1,0,1.00
04/06/2005,17:29,1090.00,1090.25,1090.00,1090.25,25,4,29.00
04/06/2005,17:30,1090.00,1090.25,1090.00,1090.25,5,5,10.00
04/06/2005,17:31,1090.25,1090.25,1090.25,1090.25,10,0,10.00
04/06/2005,17:32,1090.25,1090.25,1090.25,1090.25,50,0,50.00
04/06/2005,17:33,1090.00,1090.00,1090.00,1090.00,0,1,1.00
04/06/2005,17:35,1090.25,1090.25,1090.25,1090.25,2,0,2.00
04/06/2005,17:38,1090.25,1090.25,1090.25,1090.25,1,0,1.00
04/06/2005,17:39,1090.25,1090.25,1090.25,1090.25,1,0,1.00
04/06/2005,17:40,1090.25,1090.25,1090.25,1090.25,2,0,2.00
04/06/2005,17:41,1090.25,1090.25,1090.00,1090.00,5,6,11.00
04/06/2005,17:47,1090.00,1090.00,1090.00,1090.00,0,5,5.00
04/06/2005,17:51,1090.25,1090.25,1090.00,1090.25,232,1,233.00
04/06/2005,17:52,1090.25,1090.25,1090.00,1090.00,2,1,3.00
04/06/2005,17:53,1090.25,1090.25,1090.25,1090.25,18,0,18.00
04/06/2005,17:55,1090.25,1090.25,1090.25,1090.25,31,0,31.00
04/06/2005,17:56,1090.25,1090.25,1090.25,1090.25,6,0,6.00
04/06/2005,17:57,1090.25,1090.25,1090.25,1090.25,3,0,3.00
04/06/2005,17:59,1090.00,1090.00,1090.00,1090.00,0,2,2.00
04/06/2005,18:21,1090.25,1090.25,1090.25,1090.25,2,0,2.00
04/06/2005,18:23,1090.25,1090.25,1090.25,1090.25,5,0,5.00
04/06/2005,18:24,1090.25,1090.25,1090.25,1090.25,12,0,12.00
04/06/2005,18:29,1090.25,1090.25,1090.25,1090.25,5,0,5.00
04/06/2005,18:30,1090.25,1090.25,1090.25,1090.25,1,0,1.00
04/06/2005,18:31,1090.25,1090.25,1090.25,1090.25,2,0,2.00
04/06/2005,18:32,1090.25,1090.25,1090.25,1090.25,1,0,1.00
04/06/2005,18:33,1090.00,1090.00,1090.00,1090.00,0,20,20.00
04/06/2005,18:36,1090.00,1090.00,1090.00,1090.00,0,15,15.00
04/06/2005,18:41,1090.25,1090.25,1090.25,1090.25,1,0,1.00
04/06/2005,18:45,1090.00,1090.00,1090.00,1090.00,0,1,1.00
04/06/2005,18:46,1090.00,1090.00,1090.00,1090.00,0,5,5.00
04/06/2005,18:47,1090.00,1090.00,1090.00,1090.00,0,1,1.00
04/06/2005,18:48,1090.25,1090.25,1090.25,1090.25,10,0,10.00
04/06/2005,18:50,1090.25,1090.25,1090.25,1090.25,1,0,1.00
04/06/2005,18:52,1090.25,1090.25,1090.25,1090.25,7,0,7.00
04/06/2005,18:55,1090.00,1090.25,1090.00,1090.25,10,1,11.00
04/06/2005,18:58,1090.25,1090.25,1090.25,1090.25,1,0,1.00
04/06/2005,18:59,1090.00,1090.25,1090.00,1090.25,9,1,10.00
04/06/2005,19:00,1090.25,1090.25,1090.25,1090.25,1,0,1.00
04/06/2005,19:01,1090.00,1090.00,1090.00,1090.00,0,7,7.00
04/06/2005,19:02,1090.00,1090.00,1090.00,1090.00,0,7,7.00
04/06/2005,19:04,1090.25,1090.25,1090.25,1090.25,1,0,1.00
04/06/2005,19:05,1090.00,1090.25,1090.00,1090.25,2,7,9.00
04/06/2005,19:06,1090.25,1090.25,1090.00,1090.00,1,14,15.00
04/06/2005,19:07,1090.25,1090.25,1090.25,1090.25,22,0,22.00
04/06/2005,19:08,1090.25,1090.50,1090.00,1090.00,6,38,44.00
04/06/2005,19:09,1089.75,1089.75,1089.50,1089.50,0,247,247.00
04/06/2005,19:10,1089.75,1089.75,1089.75,1089.75,18,0,18.00
04/06/2005,19:12,1089.75,1089.75,1089.75,1089.75,2,0,2.00
04/06/2005,19:14,1090.00,1090.00,1090.00,1090.00,1,0,1.00
04/06/2005,19:15,1089.75,1089.75,1089.75,1089.75,0,3,3.00
04/06/2005,19:16,1089.75,1089.75,1089.75,1089.75,0,26,26.00
04/06/2005,19:17,1089.75,1089.75,1089.75,1089.75,0,10,10.00
04/06/2005,19:18,1089.75,1089.75,1089.75,1089.75,0,3,3.00
04/06/2005,19:23,1089.75,1090.00,1089.75,1089.75,1,2,3.00
04/06/2005,19:24,1089.75,1089.75,1089.75,1089.75,0,1,1.00
04/06/2005,19:25,1090.00,1090.00,1090.00,1090.00,3,0,3.00
04/06/2005,19:26,1089.75,1090.00,1089.75,1090.00,3,2,5.00
04/06/2005,19:28,1090.00,1090.00,1090.00,1090.00,2,0,2.00
04/06/2005,19:31,1090.00,1090.00,1090.00,1090.00,1,0,1.00
04/06/2005,19:34,1090.00,1090.00,1090.00,1090.00,1,0,1.00
04/06/2005,19:35,1089.75,1089.75,1089.75,1089.75,0,1,1.00
04/06/2005,19:39,1089.75,1089.75,1089.50,1089.50,0,16,16.00
04/06/2005,19:40,1089.75,1089.75,1089.75,1089.75,1,0,1.00
04/06/2005,19:41,1090.00,1090.00,1089.75,1089.75,1,2,3.00
04/06/2005,19:42,1090.00,1090.00,1090.00,1090.00,1,0,1.00
04/06/2005,19:43,1090.00,1090.00,1089.75,1089.75,2,5,7.00
04/06/2005,19:49,1089.50,1089.50,1089.50,1089.50,0,1,1.00
04/06/2005,19:51,1089.75,1089.75,1089.50,1089.75,43,2,45.00
04/06/2005,19:54,1089.75,1089.75,1089.75,1089.75,3,0,3.00
04/06/2005,19:57,1089.75,1089.75,1089.75,1089.75,1,0,1.00
04/06/2005,20:00,1089.75,1090.00,1089.75,1090.00,6,0,6.00
04/06/2005,20:01,1090.00,1090.00,1090.00,1090.00,18,0,18.00
04/06/2005,20:02,1090.00,1090.25,1090.00,1090.25,8,2,10.00
04/06/2005,20:04,1090.00,1090.00,1090.00,1090.00,0,10,10.00
04/06/2005,20:05,1090.00,1090.25,1090.00,1090.00,1,7,8.00
04/06/2005,20:07,1090.00,1090.00,1089.75,1089.75,0,17,17.00
04/06/2005,20:08,1090.00,1090.00,1090.00,1090.00,1,0,1.00
04/06/2005,20:09,1090.00,1090.00,1090.00,1090.00,6,0,6.00
04/06/2005,20:11,1090.00,1090.00,1090.00,1090.00,2,0,2.00
04/06/2005,20:15,1090.00,1090.00,1090.00,1090.00,1,0,1.00
04/06/2005,20:21,1090.00,1090.00,1090.00,1090.00,3,0,3.00
04/06/2005,20:25,1090.00,1090.00,1090.00,1090.00,1,0,1.00
04/06/2005,20:31,1089.75,1089.75,1089.75,1089.75,0,2,2.00
04/06/2005,20:33,1090.00,1090.00,1090.00,1090.00,14,0,14.00
04/06/2005,20:35,1090.00,1090.00,1090.00,1090.00,11,0,11.00
04/06/2005,20:36,1090.00,1090.00,1090.00,1090.00,18,0,18.00
04/06/2005,20:37,1090.25,1090.25,1090.25,1090.25,1,0,1.00
04/06/2005,20:39,1090.25,1090.25,1090.25,1090.25,20,0,20.00
04/06/2005,20:43,1090.25,1090.25,1090.25,1090.25,1,0,1.00
04/06/2005,20:47,1090.00,1090.00,1090.00,1090.00,0,1,1.00
04/06/2005,20:48,1090.00,1090.25,1090.00,1090.25,1,20,21.00
04/06/2005,20:53,1090.00,1090.25,1090.00,1090.25,1,2,3.00
04/06/2005,20:56,1090.00,1090.25,1090.00,1090.25,1,2,3.00
04/06/2005,21:04,1090.00,1090.00,1090.00,1090.00,0,3,3.00
04/06/2005,21:08,1090.25,1090.25,1090.25,1090.25,3,0,3.00
04/06/2005,21:10,1090.25,1090.25,1090.25,1090.25,60,0,60.00
04/06/2005,21:11,1090.50,1090.50,1090.50,1090.50,1,0,1.00
04/06/2005,21:15,1090.25,1090.25,1090.25,1090.25,0,8,8.00
04/06/2005,21:16,1090.25,1090.50,1090.25,1090.50,1,1,2.00
04/06/2005,21:17,1090.25,1090.25,1090.25,1090.25,0,3,3.00
04/06/2005,21:18,1090.25,1090.25,1090.25,1090.25,0,21,21.00
04/06/2005,21:20,1090.25,1090.25,1090.25,1090.25,0,4,4.00
04/06/2005,21:21,1090.25,1090.25,1090.25,1090.25,0,17,17.00
04/06/2005,21:22,1090.25,1090.25,1090.25,1090.25,0,1,1.00
04/06/2005,21:23,1090.25,1090.25,1090.25,1090.25,0,2,2.00
04/06/2005,21:25,1090.25,1090.25,1090.25,1090.25,0,10,10.00
04/06/2005,21:27,1090.25,1090.25,1090.25,1090.25,0,16,16.00
04/06/2005,21:35,1090.25,1090.25,1090.25,1090.25,0,14,14.00
04/06/2005,21:36,1090.25,1090.25,1090.25,1090.25,0,4,4.00
04/06/2005,21:37,1090.25,1090.25,1090.25,1090.25,0,1,1.00
04/06/2005,21:38,1090.25,1090.25,1090.25,1090.25,0,3,3.00
04/06/2005,21:43,1090.25,1090.25,1090.25,1090.25,0,3,3.00
04/06/2005,21:46,1090.25,1090.25,1090.25,1090.25,0,1,1.00
04/06/2005,21:48,1090.00,1090.00,1090.00,1090.00,0,36,36.00
04/06/2005,21:49,1090.00,1090.00,1090.00,1090.00,0,9,9.00
04/06/2005,21:50,1090.00,1090.00,1090.00,1090.00,0,1,1.00
04/06/2005,21:55,1090.00,1090.00,1090.00,1090.00,0,2,2.00
04/06/2005,21:56,1090.00,1090.00,1090.00,1090.00,0,1,1.00
04/06/2005,22:01,1090.00,1090.00,1090.00,1090.00,0,1,1.00
04/06/2005,22:03,1090.00,1090.00,1090.00,1090.00,0,2,2.00
04/06/2005,22:10,1089.75,1089.75,1089.75,1089.75,0,5,5.00
04/06/2005,22:11,1089.75,1089.75,1089.75,1089.75,0,1,1.00
04/06/2005,22:12,1090.00,1090.25,1090.00,1090.25,9,0,9.00
04/06/2005,22:13,1090.00,1090.25,1090.00,1090.25,1,10,11.00
04/06/2005,22:14,1090.00,1090.25,1090.00,1090.25,1,1,2.00
04/06/2005,22:17,1090.00,1090.00,1090.00,1090.00,0,10,10.00
04/06/2005,22:18,1090.25,1090.25,1090.25,1090.25,45,0,45.00
04/06/2005,22:23,1090.25,1090.25,1090.25,1090.25,25,0,25.00
04/06/2005,22:25,1090.00,1090.00,1090.00,1090.00,0,5,5.00
04/06/2005,22:26,1090.00,1090.25,1090.00,1090.00,4,8,12.00
04/06/2005,22:27,1090.25,1090.25,1090.25,1090.25,1,0,1.00
04/06/2005,22:30,1090.25,1090.25,1090.25,1090.25,2,0,2.00
04/06/2005,22:34,1090.00,1090.00,1090.00,1090.00,0,2,2.00
04/06/2005,22:36,1090.00,1090.00,1090.00,1090.00,0,3,3.00
04/06/2005,22:37,1090.00,1090.00,1089.75,1089.75,0,21,21.00
04/06/2005,22:38,1090.00,1090.00,1090.00,1090.00,18,0,18.00
04/06/2005,22:39,1090.00,1090.00,1090.00,1090.00,10,0,10.00
04/06/2005,22:41,1090.00,1090.00,1090.00,1090.00,4,0,4.00
04/06/2005,22:44,1090.25,1090.25,1090.25,1090.25,5,0,5.00
04/06/2005,22:45,1090.00,1090.00,1090.00,1090.00,0,10,10.00
04/06/2005,22:46,1090.25,1090.25,1090.25,1090.25,15,0,15.00
04/06/2005,22:47,1090.00,1090.00,1090.00,1090.00,0,5,5.00
04/06/2005,22:48,1090.00,1090.00,1090.00,1090.00,0,10,10.00
04/06/2005,22:49,1090.00,1090.00,1090.00,1090.00,0,6,6.00
04/06/2005,22:52,1089.75,1090.00,1089.75,1090.00,1,2,3.00
04/06/2005,22:53,1089.75,1090.00,1089.75,1090.00,1,2,3.00
04/06/2005,22:54,1090.00,1090.00,1090.00,1090.00,1,0,1.00
04/06/2005,22:55,1090.00,1090.00,1090.00,1090.00,1,0,1.00
04/06/2005,22:56,1090.00,1090.00,1090.00,1090.00,11,0,11.00
04/06/2005,22:57,1090.00,1090.00,1090.00,1090.00,4,0,4.00
04/06/2005,23:00,1090.00,1090.00,1090.00,1090.00,7,0,7.00
04/06/2005,23:02,1090.00,1090.00,1090.00,1090.00,3,0,3.00
04/06/2005,23:05,1090.00,1090.00,1090.00,1090.00,2,0,2.00
04/06/2005,23:06,1090.00,1090.00,1090.00,1090.00,25,0,25.00
04/06/2005,23:10,1089.75,1089.75,1089.75,1089.75,0,2,2.00
04/06/2005,23:11,1089.75,1089.75,1089.75,1089.75,0,5,5.00
04/06/2005,23:13,1089.75,1089.75,1089.75,1089.75,0,2,2.00
04/06/2005,23:14,1090.00,1090.00,1090.00,1090.00,2,0,2.00
04/06/2005,23:18,1090.00,1090.00,1090.00,1090.00,66,0,66.00
04/06/2005,23:20,1090.00,1090.00,1090.00,1090.00,1,0,1.00
04/06/2005,23:27,1090.00,1090.00,1090.00,1090.00,1,0,1.00
04/06/2005,23:30,1090.00,1090.00,1090.00,1090.00,1,0,1.00
04/06/2005,23:36,1089.75,1090.00,1089.75,1090.00,1,5,6.00
04/06/2005,23:44,1089.75,1089.75,1089.75,1089.75,0,1,1.00
04/06/2005,23:47,1090.00,1090.00,1090.00,1090.00,15,0,15.00
04/06/2005,23:52,1090.00,1090.00,1090.00,1090.00,1,0,1.00
04/06/2005,23:55,1090.00,1090.00,1090.00,1090.00,12,0,12.00
04/07/2005,00:03,1090.00,1090.00,1090.00,1090.00,10,0,10.00
04/07/2005,00:05,1090.00,1090.00,1090.00,1090.00,3,0,3.00
04/07/2005,00:19,1089.75,1089.75,1089.75,1089.75,0,30,30.00
04/07/2005,00:23,1089.75,1089.75,1089.75,1089.75,0,1,1.00
04/07/2005,00:31,1090.00,1090.00,1090.00,1090.00,2,0,2.00
04/07/2005,00:32,1090.00,1090.00,1090.00,1090.00,4,0,4.00
04/07/2005,00:34,1090.00,1090.00,1090.00,1090.00,1,0,1.00
04/07/2005,00:36,1090.00,1090.00,1090.00,1090.00,2,0,2.00
04/07/2005,00:42,1090.25,1090.25,1090.25,1090.25,4,0,4.00
04/07/2005,00:49,1090.25,1090.25,1090.25,1090.25,4,0,4.00
04/07/2005,00:50,1090.00,1090.00,1090.00,1090.00,0,5,5.00
04/07/2005,00:51,1089.75,1089.75,1089.75,1089.75,0,16,16.00
04/07/2005,00:52,1089.75,1089.75,1089.50,1089.75,7,5,12.00
04/07/2005,00:54,1089.75,1089.75,1089.75,1089.75,5,0,5.00
04/07/2005,00:55,1089.75,1089.75,1089.75,1089.75,20,0,20.00
04/07/2005,00:56,1090.00,1090.00,1090.00,1090.00,1,0,1.00
04/07/2005,00:58,1090.00,1090.00,1090.00,1090.00,1,0,1.00
04/07/2005,00:59,1090.00,1090.00,1090.00,1090.00,1,0,1.00
04/07/2005,01:02,1090.00,1090.00,1090.00,1090.00,1,0,1.00
04/07/2005,01:03,1090.00,1090.00,1090.00,1090.00,15,0,15.00
04/07/2005,01:04,1090.00,1090.00,1090.00,1090.00,4,0,4.00
04/07/2005,01:06,1090.00,1090.00,1090.00,1090.00,5,0,5.00
04/07/2005,01:10,1089.75,1089.75,1089.50,1089.75,1,10,11.00
04/07/2005,01:11,1089.50,1089.75,1089.50,1089.75,1,114,115.00
04/07/2005,01:14,1089.75,1089.75,1089.75,1089.75,2,0,2.00
04/07/2005,01:15,1089.75,1089.75,1089.50,1089.50,1,1,2.00
04/07/2005,01:16,1089.75,1089.75,1089.75,1089.75,2,0,2.00
04/07/2005,01:18,1089.75,1089.75,1089.75,1089.75,3,0,3.00
04/07/2005,01:19,1089.75,1089.75,1089.75,1089.75,3,0,3.00
04/07/2005,01:20,1089.75,1089.75,1089.75,1089.75,17,0,17.00
04/07/2005,01:21,1089.50,1089.50,1089.50,1089.50,0,3,3.00
04/07/2005,01:23,1089.50,1089.50,1089.50,1089.50,0,1,1.00
04/07/2005,01:31,1089.75,1089.75,1089.75,1089.75,1,0,1.00
04/07/2005,01:32,1089.50,1089.50,1089.50,1089.50,0,5,5.00
04/07/2005,01:34,1089.75,1089.75,1089.75,1089.75,3,0,3.00
04/07/2005,01:35,1089.75,1089.75,1089.75,1089.75,8,0,8.00
04/07/2005,01:37,1089.75,1089.75,1089.75,1089.75,1,0,1.00
04/07/2005,01:41,1089.75,1089.75,1089.75,1089.75,1,0,1.00
04/07/2005,01:42,1089.75,1089.75,1089.75,1089.75,20,0,20.00
04/07/2005,01:43,1089.75,1089.75,1089.75,1089.75,3,0,3.00
04/07/2005,01:44,1089.75,1089.75,1089.75,1089.75,8,0,8.00
04/07/2005,01:47,1090.00,1090.00,1090.00,1090.00,3,0,3.00
04/07/2005,01:48,1089.75,1089.75,1089.75,1089.75,0,16,16.00
04/07/2005,01:49,1089.75,1089.75,1089.75,1089.75,0,10,10.00
04/07/2005,01:50,1089.75,1089.75,1089.75,1089.75,0,9,9.00
04/07/2005,01:52,1089.75,1089.75,1089.75,1089.75,0,6,6.00
04/07/2005,01:58,1089.50,1089.50,1089.25,1089.50,16,26,42.00
04/07/2005,01:59,1089.50,1089.50,1089.50,1089.50,27,0,27.00
04/07/2005,02:00,1089.25,1089.25,1089.25,1089.25,0,50,50.00
04/07/2005,02:01,1089.50,1089.50,1089.50,1089.50,77,0,77.00
04/07/2005,02:02,1089.50,1089.75,1089.25,1089.50,67,11,78.00
04/07/2005,02:03,1089.50,1089.75,1089.50,1089.75,25,3,28.00
04/07/2005,02:04,1089.50,1089.50,1089.50,1089.50,0,12,12.00
04/07/2005,02:05,1089.75,1089.75,1089.75,1089.75,133,0,133.00
04/07/2005,02:06,1089.75,1090.00,1089.75,1090.00,32,0,32.00
04/07/2005,02:07,1089.75,1090.00,1089.75,1090.00,25,37,62.00
04/07/2005,02:08,1090.00,1090.25,1090.00,1090.00,64,29,93.00
04/07/2005,02:09,1090.00,1090.00,1090.00,1090.00,0,3,3.00
04/07/2005,02:10,1090.00,1090.00,1089.75,1090.00,16,27,43.00
04/07/2005,02:11,1090.00,1090.25,1090.00,1090.25,18,0,18.00
04/07/2005,02:12,1090.25,1090.25,1090.25,1090.25,58,0,58.00
04/07/2005,02:13,1090.25,1090.25,1090.00,1090.25,78,10,88.00
04/07/2005,02:14,1090.25,1090.25,1090.00,1090.00,1,7,8.00
04/07/2005,02:15,1090.00,1090.25,1090.00,1090.25,20,3,23.00
04/07/2005,02:16,1090.25,1090.25,1090.00,1090.25,53,10,63.00
04/07/2005,02:17,1090.25,1090.50,1090.25,1090.25,14,19,33.00
04/07/2005,02:18,1090.25,1090.25,1090.25,1090.25,0,41,41.00
04/07/2005,02:19,1090.00,1090.00,1090.00,1090.00,0,1,1.00
04/07/2005,02:21,1090.00,1090.00,1090.00,1090.00,0,73,73.00
04/07/2005,02:22,1090.00,1090.25,1090.00,1090.25,255,18,273.00
04/07/2005,02:23,1090.25,1090.75,1090.25,1090.75,201,0,201.00
04/07/2005,02:24,1090.75,1090.75,1090.50,1090.75,92,2,94.00
04/07/2005,02:25,1090.75,1091.00,1090.50,1091.00,161,1,162.00
04/07/2005,02:26,1090.75,1091.00,1090.75,1091.00,12,12,24.00
04/07/2005,02:27,1091.00,1091.50,1091.00,1091.00,387,123,510.00
04/07/2005,02:28,1091.25,1091.25,1091.25,1091.25,232,0,232.00
04/07/2005,02:29,1091.25,1091.25,1091.25,1091.25,14,0,14.00
04/07/2005,02:30,1091.00,1091.25,1091.00,1091.25,145,3,148.00
04/07/2005,02:31,1091.25,1091.50,1091.25,1091.50,119,0,119.00
04/07/2005,02:32,1091.50,1091.50,1091.25,1091.50,72,49,121.00
04/07/2005,02:33,1091.50,1091.75,1091.50,1091.75,38,0,38.00
04/07/2005,02:34,1091.75,1091.75,1091.50,1091.50,2,17,19.00
04/07/2005,02:35,1091.75,1091.75,1091.75,1091.75,15,0,15.00
04/07/2005,02:36,1091.75,1092.00,1091.75,1091.75,187,1,188.00
04/07/2005,02:37,1091.75,1092.00,1091.75,1092.00,42,1,43.00
04/07/2005,02:38,1091.75,1092.00,1091.75,1091.75,22,12,34.00
04/07/2005,02:39,1091.75,1092.00,1091.75,1091.75,20,26,46.00
04/07/2005,02:40,1092.00,1092.50,1091.75,1092.00,541,18,559.00
04/07/2005,02:41,1092.00,1092.25,1092.00,1092.00,1,188,189.00
04/07/2005,02:42,1092.00,1092.50,1091.75,1092.25,84,23,107.00
04/07/2005,02:43,1092.25,1092.75,1092.25,1092.75,130,68,198.00
04/07/2005,02:44,1092.75,1092.75,1092.50,1092.50,26,25,51.00
04/07/2005,02:45,1092.75,1092.75,1092.75,1092.75,1,0,1.00
04/07/2005,02:46,1092.75,1092.75,1092.75,1092.75,3,0,3.00
04/07/2005,02:47,1092.75,1093.00,1092.75,1092.75,87,67,154.00
04/07/2005,02:48,1092.75,1092.75,1092.50,1092.50,0,10,10.00
04/07/2005,02:49,1092.50,1092.50,1092.50,1092.50,0,25,25.00
04/07/2005,02:50,1092.50,1092.50,1092.50,1092.50,0,48,48.00
04/07/2005,02:51,1092.50,1092.50,1092.25,1092.50,30,17,47.00
04/07/2005,02:52,1092.50,1092.75,1092.50,1092.50,30,32,62.00
04/07/2005,02:53,1092.25,1092.50,1092.25,1092.50,1,50,51.00
04/07/2005,02:54,1092.50,1092.50,1092.50,1092.50,10,0,10.00
04/07/2005,02:55,1092.25,1092.25,1092.25,1092.25,0,1,1.00
04/07/2005,02:56,1092.50,1092.50,1092.25,1092.25,60,2,62.00
04/07/2005,02:57,1092.25,1092.50,1092.25,1092.50,4,2,6.00
04/07/2005,02:58,1092.50,1092.75,1092.50,1092.50,14,27,41.00
04/07/2005,02:59,1092.50,1092.50,1092.50,1092.50,0,48,48.00
04/07/2005,03:00,1092.50,1092.50,1092.50,1092.50,0,5,5.00
04/07/2005,03:01,1092.50,1092.50,1092.50,1092.50,0,5,5.00
04/07/2005,03:02,1092.50,1092.50,1092.50,1092.50,0,30,30.00
04/07/2005,03:03,1092.50,1092.50,1092.50,1092.50,0,4,4.00
04/07/2005,03:04,1092.50,1092.50,1092.25,1092.25,1,16,17.00
04/07/2005,03:05,1092.25,1092.50,1092.25,1092.50,31,2,33.00
04/07/2005,03:07,1092.50,1092.50,1092.50,1092.50,4,0,4.00
04/07/2005,03:09,1092.50,1092.50,1092.50,1092.50,55,0,55.00
04/07/2005,03:10,1092.50,1092.75,1092.50,1092.75,2,0,2.00
04/07/2005,03:11,1092.75,1092.75,1092.75,1092.75,5,0,5.00
04/07/2005,03:12,1092.75,1092.75,1092.75,1092.75,3,0,3.00
04/07/2005,03:13,1092.50,1092.50,1092.50,1092.50,0,79,79.00
04/07/2005,03:14,1092.25,1092.25,1092.25,1092.25,0,1,1.00
04/07/2005,03:15,1092.25,1092.50,1092.25,1092.50,45,1,46.00
04/07/2005,03:16,1092.50,1092.75,1092.50,1092.75,8,0,8.00
04/07/2005,03:17,1092.75,1092.75,1092.75,1092.75,36,0,36.00
04/07/2005,03:18,1092.50,1092.75,1092.50,1092.75,6,2,8.00
04/07/2005,03:19,1092.50,1092.50,1092.50,1092.50,0,65,65.00
04/07/2005,03:20,1092.50,1092.50,1092.50,1092.50,0,11,11.00
04/07/2005,03:21,1092.50,1092.50,1092.50,1092.50,0,26,26.00
04/07/2005,03:22,1092.50,1092.50,1092.50,1092.50,0,15,15.00
04/07/2005,03:24,1092.50,1092.50,1092.50,1092.50,0,11,11.00
04/07/2005,03:27,1092.50,1092.50,1092.50,1092.50,0,2,2.00
04/07/2005,03:28,1092.50,1092.75,1092.50,1092.50,5,7,12.00
04/07/2005,03:29,1092.50,1092.50,1092.50,1092.50,0,2,2.00
04/07/2005,03:30,1092.50,1092.50,1092.50,1092.50,0,1,1.00
04/07/2005,03:31,1092.50,1092.50,1092.50,1092.50,0,43,43.00
04/07/2005,03:32,1092.50,1092.75,1092.50,1092.50,1,27,28.00
04/07/2005,03:33,1092.50,1092.50,1092.50,1092.50,0,23,23.00
04/07/2005,03:34,1092.50,1092.75,1092.50,1092.50,5,171,176.00
04/07/2005,03:36,1092.50,1092.50,1092.50,1092.50,0,3,3.00
04/07/2005,03:37,1092.50,1092.50,1092.50,1092.50,0,100,100.00
04/07/2005,03:38,1092.50,1092.50,1092.50,1092.50,0,1,1.00
04/07/2005,03:39,1092.50,1092.50,1092.00,1092.00,0,137,137.00
04/07/2005,03:40,1092.00,1092.00,1092.00,1092.00,0,20,20.00
04/07/2005,03:42,1092.00,1092.00,1092.00,1092.00,0,1,1.00
04/07/2005,03:43,1092.00,1092.00,1092.00,1092.00,0,4,4.00
04/07/2005,03:45,1092.00,1092.00,1092.00,1092.00,0,94,94.00
04/07/2005,03:46,1092.00,1092.00,1092.00,1092.00,0,36,36.00
04/07/2005,03:48,1091.75,1091.75,1091.75,1091.75,0,2,2.00
04/07/2005,03:50,1092.00,1092.00,1092.00,1092.00,6,0,6.00
04/07/2005,03:52,1092.00,1092.00,1092.00,1092.00,1,0,1.00
04/07/2005,03:54,1091.75,1091.75,1091.75,1091.75,0,3,3.00
04/07/2005,03:55,1091.75,1092.00,1091.75,1092.00,36,1,37.00
04/07/2005,03:56,1092.00,1092.00,1092.00,1092.00,2,0,2.00
04/07/2005,03:57,1091.75,1092.00,1091.75,1092.00,71,4,75.00
04/07/2005,03:58,1092.00,1092.00,1092.00,1092.00,3,0,3.00
04/07/2005,04:00,1092.00,1092.00,1092.00,1092.00,2,0,2.00
04/07/2005,04:01,1092.00,1092.00,1092.00,1092.00,14,0,14.00
04/07/2005,04:07,1092.00,1092.00,1092.00,1092.00,22,0,22.00
04/07/2005,04:10,1092.00,1092.00,1092.00,1092.00,176,0,176.00
04/07/2005,04:14,1092.00,1092.00,1091.75,1091.75,10,1,11.00
04/07/2005,04:16,1091.75,1091.75,1091.75,1091.75,0,113,113.00
04/07/2005,04:17,1091.75,1091.75,1091.75,1091.75,0,22,22.00
04/07/2005,04:18,1091.75,1091.75,1091.75,1091.75,0,97,97.00
04/07/2005,04:19,1091.75,1091.75,1091.75,1091.75,0,65,65.00
04/07/2005,04:20,1091.75,1091.75,1091.75,1091.75,0,3,3.00
04/07/2005,04:21,1091.75,1091.75,1091.75,1091.75,0,18,18.00
04/07/2005,04:22,1091.75,1091.75,1091.75,1091.75,0,2,2.00
04/07/2005,04:23,1091.75,1091.75,1091.50,1091.75,9,74,83.00
04/07/2005,04:24,1091.75,1092.00,1091.75,1092.00,70,0,70.00
04/07/2005,04:25,1092.00,1092.00,1092.00,1092.00,6,0,6.00
04/07/2005,04:26,1092.00,1092.00,1092.00,1092.00,24,0,24.00
04/07/2005,04:27,1091.75,1091.75,1091.75,1091.75,0,1,1.00
04/07/2005,04:30,1091.75,1091.75,1091.50,1091.50,0,137,137.00
04/07/2005,04:31,1091.75,1091.75,1091.50,1091.75,19,1,20.00
04/07/2005,04:32,1091.75,1091.75,1091.75,1091.75,23,0,23.00
04/07/2005,04:33,1091.75,1091.75,1091.75,1091.75,28,0,28.00
04/07/2005,04:34,1091.75,1091.75,1091.75,1091.75,17,0,17.00
04/07/2005,04:35,1091.75,1091.75,1091.75,1091.75,16,0,16.00
04/07/2005,04:36,1091.75,1091.75,1091.75,1091.75,46,0,46.00
04/07/2005,04:37,1091.75,1091.75,1091.50,1091.75,7,1,8.00
04/07/2005,04:38,1091.75,1091.75,1091.75,1091.75,4,0,4.00
04/07/2005,04:41,1091.50,1091.50,1091.50,1091.50,0,3,3.00
04/07/2005,04:45,1091.50,1091.50,1091.50,1091.50,0,1,1.00
04/07/2005,04:46,1091.75,1091.75,1091.75,1091.75,8,0,8.00
04/07/2005,04:49,1091.75,1091.75,1091.25,1091.50,11,120,131.00
04/07/2005,04:50,1091.50,1091.50,1091.50,1091.50,10,0,10.00
04/07/2005,04:51,1091.50,1091.50,1091.50,1091.50,3,0,3.00
04/07/2005,04:53,1091.75,1091.75,1091.75,1091.75,86,0,86.00
04/07/2005,04:54,1091.75,1091.75,1091.75,1091.75,20,0,20.00
04/07/2005,04:55,1091.75,1091.75,1091.50,1091.75,19,1,20.00
04/07/2005,04:56,1091.75,1091.75,1091.75,1091.75,7,0,7.00
04/07/2005,04:57,1091.75,1091.75,1091.75,1091.75,22,0,22.00
04/07/2005,04:58,1091.75,1091.75,1091.75,1091.75,1,0,1.00
04/07/2005,04:59,1091.50,1091.75,1091.50,1091.75,45,1,46.00
04/07/2005,05:01,1091.75,1091.75,1091.75,1091.75,20,0,20.00
04/07/2005,05:03,1091.50,1091.50,1091.50,1091.50,0,16,16.00
04/07/2005,05:04,1091.50,1091.50,1091.50,1091.50,0,10,10.00
04/07/2005,05:05,1091.50,1091.50,1091.25,1091.25,0,39,39.00
04/07/2005,05:07,1091.50,1091.50,1091.50,1091.50,46,0,46.00
04/07/2005,05:08,1091.50,1091.50,1091.50,1091.50,7,0,7.00
04/07/2005,05:10,1091.50,1091.50,1091.50,1091.50,27,0,27.00
04/07/2005,05:11,1091.50,1091.50,1091.50,1091.50,19,0,19.00
04/07/2005,05:12,1091.50,1091.50,1091.50,1091.50,43,0,43.00
04/07/2005,05:13,1091.25,1091.50,1091.25,1091.50,1,157,158.00
04/07/2005,05:14,1091.25,1091.25,1091.00,1091.00,0,64,64.00
04/07/2005,05:15,1091.25,1091.25,1091.25,1091.25,31,0,31.00
04/07/2005,05:16,1091.25,1091.25,1091.25,1091.25,88,0,88.00
04/07/2005,05:17,1091.50,1091.50,1091.25,1091.25,1,11,12.00
04/07/2005,05:18,1091.50,1091.50,1091.50,1091.50,22,0,22.00
04/07/2005,05:19,1091.25,1091.25,1091.25,1091.25,0,4,4.00
04/07/2005,05:21,1091.25,1091.25,1091.25,1091.25,0,3,3.00
04/07/2005,05:22,1091.25,1091.50,1091.25,1091.50,40,1,41.00
04/07/2005,05:23,1091.50,1091.50,1091.50,1091.50,21,0,21.00
04/07/2005,05:24,1091.50,1091.50,1091.50,1091.50,9,0,9.00
04/07/2005,05:25,1091.50,1091.50,1091.50,1091.50,2,0,2.00
04/07/2005,05:28,1091.50,1091.50,1091.50,1091.50,2,0,2.00
04/07/2005,05:29,1091.75,1091.75,1091.75,1091.75,65,0,65.00
04/07/2005,05:30,1091.75,1091.75,1091.50,1091.50,1,1,2.00
04/07/2005,05:31,1091.50,1091.50,1091.50,1091.50,0,42,42.00
04/07/2005,05:32,1091.25,1091.50,1091.25,1091.50,7,2,9.00
04/07/2005,05:33,1091.50,1091.50,1091.50,1091.50,1,0,1.00
04/07/2005,05:34,1091.50,1091.50,1091.50,1091.50,30,0,30.00
04/07/2005,05:36,1091.50,1091.50,1091.50,1091.50,4,0,4.00
04/07/2005,05:37,1091.50,1091.50,1091.25,1091.25,1,3,4.00
04/07/2005,05:38,1091.50,1091.50,1091.50,1091.50,10,0,10.00
04/07/2005,05:39,1091.50,1091.50,1091.50,1091.50,49,0,49.00
04/07/2005,05:40,1091.50,1091.50,1091.50,1091.50,19,0,19.00
04/07/2005,05:41,1091.75,1091.75,1091.75,1091.75,1,0,1.00
04/07/2005,05:42,1091.50,1091.50,1091.50,1091.50,0,25,25.00
04/07/2005,05:43,1091.50,1091.75,1091.50,1091.75,1,54,55.00
04/07/2005,05:44,1091.75,1091.75,1091.75,1091.75,2,0,2.00
04/07/2005,05:48,1091.50,1091.50,1091.50,1091.50,0,20,20.00
04/07/2005,05:49,1091.50,1091.50,1091.50,1091.50,0,10,10.00
04/07/2005,05:51,1091.75,1091.75,1091.75,1091.75,5,0,5.00
04/07/2005,05:52,1091.75,1091.75,1091.75,1091.75,4,0,4.00
04/07/2005,05:54,1091.50,1091.50,1091.50,1091.50,0,69,69.00
04/07/2005,05:56,1091.50,1091.50,1091.50,1091.50,0,8,8.00
04/07/2005,05:57,1091.50,1091.50,1091.50,1091.50,0,10,10.00
04/07/2005,05:58,1091.75,1091.75,1091.75,1091.75,1,0,1.00
04/07/2005,06:01,1091.50,1091.50,1091.50,1091.50,0,10,10.00
04/07/2005,06:02,1091.75,1091.75,1091.75,1091.75,4,0,4.00
04/07/2005,06:03,1091.50,1091.50,1091.50,1091.50,0,1,1.00
04/07/2005,06:04,1091.50,1091.50,1091.50,1091.50,0,3,3.00
04/07/2005,06:05,1091.50,1091.50,1091.50,1091.50,0,1,1.00
04/07/2005,06:06,1091.50,1091.50,1091.50,1091.50,0,5,5.00
04/07/2005,06:07,1091.50,1091.50,1091.50,1091.50,0,73,73.00
04/07/2005,06:08,1091.50,1091.50,1091.25,1091.25,0,13,13.00
04/07/2005,06:09,1091.25,1091.25,1091.25,1091.25,0,166,166.00
04/07/2005,06:10,1091.25,1091.25,1091.00,1091.25,4,43,47.00
04/07/2005,06:11,1091.25,1091.25,1091.25,1091.25,17,0,17.00
04/07/2005,06:12,1091.25,1091.25,1090.75,1091.00,12,158,170.00
04/07/2005,06:13,1091.00,1091.00,1091.00,1091.00,26,0,26.00
04/07/2005,06:15,1091.00,1091.25,1091.00,1091.25,3,0,3.00
04/07/2005,06:16,1091.25,1091.25,1091.00,1091.25,4,10,14.00
04/07/2005,06:17,1091.25,1091.50,1091.25,1091.50,82,0,82.00
04/07/2005,06:18,1091.25,1091.50,1091.25,1091.50,9,6,15.00
04/07/2005,06:19,1091.25,1091.25,1091.25,1091.25,0,74,74.00
04/07/2005,06:20,1091.00,1091.00,1091.00,1091.00,0,30,30.00
04/07/2005,06:21,1091.25,1091.50,1091.25,1091.50,110,3,113.00
04/07/2005,06:22,1091.25,1091.50,1091.25,1091.50,2,1,3.00
04/07/2005,06:23,1091.50,1091.50,1091.50,1091.50,1,0,1.00
04/07/2005,06:24,1091.25,1091.50,1091.25,1091.50,1,2,3.00
04/07/2005,06:25,1091.25,1091.50,1091.25,1091.50,4,1,5.00
04/07/2005,06:26,1091.50,1091.50,1091.50,1091.50,10,0,10.00
04/07/2005,06:27,1091.25,1091.50,1091.00,1091.00,1,461,462.00
04/07/2005,06:28,1091.00,1091.50,1091.00,1091.00,80,258,338.00
04/07/2005,06:29,1091.00,1091.00,1090.50,1090.50,16,372,388.00
04/07/2005,06:30,1090.50,1090.75,1090.25,1090.50,149,653,802.00
04/07/2005,06:31,1090.50,1090.50,1090.50,1090.50,372,0,372.00
04/07/2005,06:32,1090.50,1090.50,1090.25,1090.25,5,7,12.00
04/07/2005,06:33,1090.25,1090.50,1090.25,1090.50,138,14,152.00
04/07/2005,06:34,1090.50,1090.50,1090.25,1090.25,1,34,35.00
04/07/2005,06:36,1090.25,1090.25,1090.00,1090.25,142,158,300.00
04/07/2005,06:37,1090.50,1090.75,1090.50,1090.50,113,3,116.00
04/07/2005,06:38,1090.50,1090.75,1090.50,1090.50,52,3,55.00
04/07/2005,06:39,1090.50,1090.50,1090.25,1090.25,0,444,444.00
04/07/2005,06:40,1090.25,1090.25,1090.25,1090.25,0,88,88.00
04/07/2005,06:41,1090.25,1090.25,1090.00,1090.25,3,176,179.00
04/07/2005,06:43,1090.25,1090.25,1090.25,1090.25,100,0,100.00
04/07/2005,06:44,1090.25,1090.25,1090.00,1090.00,2,20,22.00
04/07/2005,06:45,1090.25,1090.25,1090.25,1090.25,7,0,7.00
04/07/2005,06:46,1090.25,1090.25,1090.00,1090.00,5,32,37.00
04/07/2005,06:47,1090.00,1090.25,1090.00,1090.00,2,45,47.00
04/07/2005,06:48,1090.00,1090.25,1090.00,1090.25,67,16,83.00
04/07/2005,06:49,1090.25,1090.50,1090.25,1090.25,3,1,4.00
04/07/2005,06:51,1090.50,1090.75,1090.50,1090.50,101,16,117.00
04/07/2005,06:52,1090.50,1090.50,1090.50,1090.50,0,65,65.00
04/07/2005,06:53,1090.50,1090.50,1090.50,1090.50,0,3,3.00
04/07/2005,06:54,1090.25,1090.25,1090.25,1090.25,0,50,50.00
04/07/2005,06:55,1090.25,1090.25,1090.25,1090.25,0,8,8.00
04/07/2005,06:56,1090.25,1090.50,1090.25,1090.50,5,5,10.00
04/07/2005,06:57,1090.50,1090.50,1090.50,1090.50,5,0,5.00
04/07/2005,06:58,1090.50,1090.50,1089.75,1090.25,34,428,462.00
04/07/2005,06:59,1090.00,1090.00,1089.75,1089.75,52,40,92.00
04/07/2005,07:00,1089.75,1090.00,1089.75,1090.00,3,36,39.00
04/07/2005,07:01,1089.75,1089.75,1089.75,1089.75,0,29,29.00
04/07/2005,07:02,1089.75,1089.75,1089.25,1089.75,97,274,371.00
04/07/2005,07:03,1089.75,1089.75,1089.50,1089.75,196,1,197.00
04/07/2005,07:04,1089.75,1090.00,1089.50,1089.50,10,160,170.00
04/07/2005,07:05,1089.75,1089.75,1089.50,1089.75,26,1,27.00
04/07/2005,07:06,1089.50,1089.75,1089.50,1089.75,2,28,30.00
04/07/2005,07:07,1089.75,1089.75,1089.50,1089.50,4,10,14.00
04/07/2005,07:08,1089.50,1089.50,1089.50,1089.50,0,355,355.00
04/07/2005,07:09,1089.50,1089.75,1089.25,1089.75,351,121,472.00
04/07/2005,07:10,1089.75,1089.75,1089.50,1089.75,50,3,53.00
04/07/2005,07:11,1089.75,1089.75,1089.50,1089.50,66,2,68.00
04/07/2005,07:12,1089.50,1089.75,1089.50,1089.75,2,1,3.00
04/07/2005,07:13,1089.50,1089.75,1089.50,1089.75,18,30,48.00
04/07/2005,07:14,1089.75,1089.75,1089.50,1089.50,253,238,491.00
04/07/2005,07:15,1089.50,1089.50,1089.50,1089.50,0,9,9.00
04/07/2005,07:16,1089.50,1089.50,1089.50,1089.50,0,56,56.00
04/07/2005,07:17,1089.50,1089.75,1089.50,1089.75,53,10,63.00
04/07/2005,07:18,1089.50,1089.50,1089.50,1089.50,0,2,2.00
04/07/2005,07:19,1089.50,1089.75,1089.50,1089.50,2,37,39.00
04/07/2005,07:20,1089.75,1089.75,1089.50,1089.50,1,3,4.00
04/07/2005,07:21,1089.50,1089.50,1089.50,1089.50,0,25,25.00
04/07/2005,07:22,1089.50,1089.75,1089.50,1089.75,10,25,35.00
04/07/2005,07:23,1089.50,1089.50,1089.00,1089.00,21,1042,1063.00
04/07/2005,07:24,1089.25,1089.50,1089.00,1089.25,318,388,706.00
04/07/2005,07:25,1089.25,1089.25,1089.00,1089.00,2,565,567.00
04/07/2005,07:26,1089.00,1089.00,1089.00,1089.00,0,24,24.00
04/07/2005,07:27,1089.00,1089.25,1089.00,1089.25,11,10,21.00
04/07/2005,07:28,1089.00,1089.50,1089.00,1089.25,173,32,205.00
04/07/2005,07:29,1089.25,1089.25,1089.25,1089.25,0,236,236.00
04/07/2005,07:30,1089.25,1089.25,1089.00,1089.00,0,57,57.00
04/07/2005,07:31,1089.25,1089.50,1089.00,1089.00,158,261,419.00
04/07/2005,07:32,1089.25,1089.50,1089.25,1089.50,54,2,56.00
04/07/2005,07:33,1089.50,1089.50,1089.25,1089.50,289,2,291.00
04/07/2005,07:34,1089.50,1089.50,1089.50,1089.50,228,0,228.00
04/07/2005,07:35,1089.25,1089.75,1089.25,1089.75,168,3,171.00
04/07/2005,07:36,1089.75,1090.00,1089.75,1089.75,281,4,285.00
04/07/2005,07:37,1090.00,1090.00,1089.75,1089.75,93,2,95.00
04/07/2005,07:38,1090.00,1090.00,1089.75,1089.75,3,226,229.00
04/07/2005,07:39,1089.75,1089.75,1089.75,1089.75,0,136,136.00
04/07/2005,07:40,1090.00,1090.00,1089.75,1089.75,6,36,42.00
04/07/2005,07:41,1089.75,1090.00,1089.75,1090.00,2,5,7.00
04/07/2005,07:42,1089.75,1089.75,1089.75,1089.75,0,81,81.00
04/07/2005,07:43,1089.75,1089.75,1089.50,1089.75,11,13,24.00
04/07/2005,07:44,1089.75,1089.75,1089.50,1089.50,37,51,88.00
04/07/2005,07:45,1089.75,1090.00,1089.50,1089.75,153,24,177.00
04/07/2005,07:46,1089.75,1089.75,1089.75,1089.75,0,13,13.00
04/07/2005,07:47,1090.00,1090.00,1089.75,1090.00,5,376,381.00
04/07/2005,07:48,1089.75,1089.75,1089.50,1089.75,68,18,86.00
04/07/2005,07:49,1090.00,1090.00,1089.75,1089.75,7,2,9.00
04/07/2005,07:50,1090.00,1090.00,1089.75,1089.75,4,5,9.00
04/07/2005,07:51,1089.75,1089.75,1089.75,1089.75,0,2,2.00
04/07/2005,07:52,1089.75,1089.75,1089.50,1089.50,0,258,258.00
04/07/2005,07:53,1089.50,1089.50,1089.50,1089.50,0,306,306.00
04/07/2005,07:54,1089.50,1089.50,1089.25,1089.50,11,46,57.00
04/07/2005,07:55,1089.50,1089.50,1089.50,1089.50,22,0,22.00
04/07/2005,07:56,1089.50,1089.75,1089.50,1089.75,195,1,196.00
04/07/2005,07:57,1089.75,1090.00,1089.75,1089.75,38,3,41.00
04/07/2005,07:58,1089.75,1089.75,1089.75,1089.75,0,75,75.00
04/07/2005,07:59,1089.50,1089.50,1089.50,1089.50,0,2,2.00
04/07/2005,08:00,1089.75,1089.75,1089.75,1089.75,55,0,55.00
04/07/2005,08:01,1089.75,1090.00,1089.75,1089.75,44,5,49.00
04/07/2005,08:02,1089.75,1089.75,1089.50,1089.75,7,25,32.00
04/07/2005,08:03,1089.75,1089.75,1089.75,1089.75,82,0,82.00
04/07/2005,08:04,1089.75,1089.75,1089.75,1089.75,14,0,14.00
04/07/2005,08:05,1089.75,1090.25,1089.75,1090.25,626,3,629.00
04/07/2005,08:06,1090.00,1090.25,1090.00,1090.25,536,33,569.00
04/07/2005,08:07,1090.00,1090.25,1090.00,1090.00,10,4,14.00
04/07/2005,08:08,1090.25,1090.25,1089.75,1090.00,163,211,374.00
04/07/2005,08:09,1090.00,1090.00,1088.00,1088.25,269,4054,4323.00
04/07/2005,08:10,1088.25,1088.75,1087.50,1088.50,2124,1453,3577.00
04/07/2005,08:11,1088.50,1088.75,1088.25,1088.50,401,772,1173.00
04/07/2005,08:12,1088.50,1089.50,1088.50,1089.25,946,979,1925.00
04/07/2005,08:13,1089.25,1089.50,1089.00,1089.00,345,85,430.00
04/07/2005,08:14,1089.00,1089.25,1089.00,1089.00,25,305,330.00
04/07/2005,08:15,1089.00,1089.00,1088.50,1088.50,16,500,516.00
04/07/2005,08:16,1088.50,1088.75,1088.50,1088.75,437,2,439.00
04/07/2005,08:17,1088.75,1089.00,1088.75,1089.00,14,34,48.00
04/07/2005,08:18,1089.00,1089.00,1088.50,1089.00,203,231,434.00
04/07/2005,08:19,1088.75,1089.00,1088.75,1088.75,10,52,62.00
04/07/2005,08:20,1088.75,1088.75,1088.50,1088.50,0,112,112.00
04/07/2005,08:21,1088.50,1088.75,1088.50,1088.50,15,20,35.00
04/07/2005,08:22,1088.75,1089.00,1088.50,1088.75,290,3,293.00
04/07/2005,08:23,1088.75,1089.00,1088.75,1088.75,18,128,146.00
04/07/2005,08:24,1088.75,1088.75,1088.50,1088.75,33,33,66.00
04/07/2005,08:25,1088.75,1088.75,1088.50,1088.75,4,1,5.00
04/07/2005,08:26,1088.75,1088.75,1088.50,1088.75,52,163,215.00
04/07/2005,08:27,1088.75,1089.00,1088.75,1089.00,134,1,135.00
04/07/2005,08:28,1088.75,1089.00,1088.75,1089.00,275,1,276.00
04/07/2005,08:29,1088.75,1089.00,1088.75,1089.00,26,91,117.00
04/07/2005,08:30,1089.00,1089.00,1088.50,1088.75,359,483,842.00
04/07/2005,08:31,1088.75,1089.75,1088.50,1089.50,1963,1660,3623.00
04/07/2005,08:32,1089.50,1089.50,1088.75,1089.00,605,1040,1645.00
04/07/2005,08:33,1089.00,1089.25,1088.50,1088.75,155,1978,2133.00
04/07/2005,08:34,1088.75,1089.00,1088.50,1089.00,2228,469,2697.00
04/07/2005,08:35,1089.00,1089.50,1089.00,1089.50,1966,295,2261.00
04/07/2005,08:36,1089.50,1090.00,1089.25,1089.75,1599,1501,3100.00
04/07/2005,08:37,1089.50,1090.00,1089.25,1089.50,1172,1178,2350.00
04/07/2005,08:38,1089.50,1090.00,1089.25,1090.00,831,370,1201.00
04/07/2005,08:39,1089.75,1090.25,1089.50,1090.00,1842,1011,2853.00
04/07/2005,08:40,1090.00,1090.25,1089.25,1089.75,2032,1827,3859.00
04/07/2005,08:41,1089.50,1090.00,1089.25,1089.75,1864,826,2690.00
04/07/2005,08:42,1089.75,1090.00,1089.25,1089.50,992,1998,2990.00
04/07/2005,08:43,1089.50,1089.75,1088.75,1088.75,511,2028,2539.00
04/07/2005,08:44,1089.00,1089.00,1088.25,1088.75,1389,3322,4711.00
04/07/2005,08:45,1088.50,1088.75,1088.00,1088.50,2498,1968,4466.00
04/07/2005,08:46,1088.25,1088.75,1087.75,1088.00,360,2688,3048.00
04/07/2005,08:47,1087.75,1088.25,1087.50,1088.25,2842,1484,4326.00
04/07/2005,08:48,1088.00,1088.75,1088.00,1088.50,1916,1358,3274.00
04/07/2005,08:49,1088.50,1088.75,1088.25,1088.25,489,450,939.00
04/07/2005,08:50,1088.25,1088.50,1088.00,1088.25,695,1326,2021.00
04/07/2005,08:51,1088.50,1089.25,1088.50,1089.25,2261,421,2682.00
04/07/2005,08:52,1089.00,1089.50,1089.00,1089.00,775,521,1296.00
04/07/2005,08:53,1089.00,1089.25,1088.75,1089.00,81,779,860.00
04/07/2005,08:54,1089.00,1089.25,1089.00,1089.00,887,796,1683.00
04/07/2005,08:55,1088.75,1089.50,1088.75,1089.50,1155,982,2137.00
04/07/2005,08:56,1089.50,1090.25,1089.50,1089.50,2652,2921,5573.00
04/07/2005,08:57,1089.25,1089.75,1089.25,1089.75,1070,385,1455.00
04/07/2005,08:58,1089.50,1089.75,1089.25,1089.50,263,582,845.00
04/07/2005,08:59,1089.50,1089.50,1088.75,1088.75,52,841,893.00
04/07/2005,09:00,1088.75,1089.25,1088.75,1089.00,755,438,1193.00
04/07/2005,09:01,1089.00,1089.50,1088.75,1089.00,773,564,1337.00
04/07/2005,09:02,1089.25,1089.75,1088.75,1089.00,951,925,1876.00
04/07/2005,09:03,1088.75,1089.00,1088.25,1088.50,410,1663,2073.00
04/07/2005,09:04,1088.50,1089.00,1088.25,1088.75,1190,535,1725.00
04/07/2005,09:05,1088.75,1090.00,1088.75,1089.75,3904,1358,5262.00
04/07/2005,09:06,1089.50,1089.75,1089.00,1089.00,462,1088,1550.00
04/07/2005,09:07,1089.25,1089.50,1088.50,1089.50,2096,1203,3299.00
04/07/2005,09:08,1089.50,1089.50,1088.75,1089.25,464,1481,1945.00
04/07/2005,09:09,1089.25,1090.00,1088.75,1088.75,1911,2842,4753.00
04/07/2005,09:10,1088.75,1089.25,1088.50,1088.75,881,1058,1939.00
04/07/2005,09:11,1088.75,1089.50,1088.75,1089.00,878,423,1301.00
04/07/2005,09:12,1089.00,1089.25,1088.75,1089.00,567,491,1058.00
04/07/2005,09:13,1089.00,1089.25,1088.75,1089.00,275,278,553.00
04/07/2005,09:14,1089.00,1089.50,1089.00,1089.50,799,851,1650.00
04/07/2005,09:15,1089.25,1090.25,1089.25,1090.00,3296,2053,5349.00
04/07/2005,09:16,1090.00,1090.50,1090.00,1090.25,1337,1043,2380.00
04/07/2005,09:17,1090.00,1090.50,1089.75,1090.00,1212,1611,2823.00
04/07/2005,09:18,1090.00,1090.00,1089.75,1089.75,335,113,448.00
04/07/2005,09:19,1089.75,1090.25,1089.50,1089.75,1181,3467,4648.00
04/07/2005,09:20,1089.75,1089.75,1089.25,1089.25,202,558,760.00
04/07/2005,09:21,1089.50,1089.50,1088.75,1088.75,146,2107,2253.00
04/07/2005,09:22,1088.75,1089.50,1088.50,1089.25,1835,985,2820.00
04/07/2005,09:23,1089.25,1089.25,1088.50,1089.00,950,2087,3037.00
04/07/2005,09:24,1088.75,1089.50,1088.75,1089.25,1391,144,1535.00
04/07/2005,09:25,1089.25,1089.25,1089.00,1089.25,314,397,711.00
04/07/2005,09:26,1089.25,1089.50,1089.00,1089.00,322,477,799.00
04/07/2005,09:27,1089.25,1089.75,1089.00,1089.50,734,598,1332.00
04/07/2005,09:28,1089.50,1089.75,1089.25,1089.25,97,568,665.00
04/07/2005,09:29,1089.25,1089.25,1089.00,1089.00,56,186,242.00
04/07/2005,09:30,1089.25,1089.50,1089.25,1089.50,580,74,654.00
04/07/2005,09:31,1089.50,1090.50,1089.50,1090.25,5726,1717,7443.00
04/07/2005,09:32,1090.25,1090.50,1089.75,1090.50,1760,564,2324.00
04/07/2005,09:33,1090.50,1090.75,1090.25,1090.75,2206,1221,3427.00
04/07/2005,09:34,1090.50,1091.50,1090.50,1091.00,5154,2833,7987.00
04/07/2005,09:35,1091.00,1091.25,1090.75,1090.75,1126,1711,2837.00
04/07/2005,09:36,1090.75,1091.00,1090.50,1090.75,785,748,1533.00
04/07/2005,09:37,1090.75,1090.75,1090.25,1090.50,320,1975,2295.00
04/07/2005,09:38,1090.25,1090.75,1090.25,1090.50,668,1876,2544.00
04/07/2005,09:39,1090.75,1090.75,1090.25,1090.50,172,259,431.00
04/07/2005,09:40,1090.75,1091.00,1090.25,1090.75,901,699,1600.00
04/07/2005,09:41,1090.50,1091.50,1090.50,1091.00,3028,1304,4332.00
04/07/2005,09:42,1090.75,1091.25,1090.75,1091.00,525,831,1356.00
04/07/2005,09:43,1091.00,1091.50,1090.75,1091.25,1529,424,1953.00
04/07/2005,09:44,1091.25,1091.75,1091.00,1091.50,1659,594,2253.00
04/07/2005,09:45,1091.50,1091.50,1091.00,1091.00,776,860,1636.00
04/07/2005,09:46,1091.25,1092.00,1091.00,1091.75,3528,1159,4687.00
04/07/2005,09:47,1091.50,1092.00,1091.50,1091.50,871,1390,2261.00
04/07/2005,09:48,1091.50,1092.00,1091.50,1091.75,1968,475,2443.00
04/07/2005,09:49,1091.50,1092.00,1091.50,1092.00,1802,896,2698.00
04/07/2005,09:50,1091.75,1092.00,1091.50,1091.50,804,715,1519.00
04/07/2005,09:51,1091.50,1091.75,1091.25,1091.50,846,1538,2384.00
04/07/2005,09:52,1091.50,1092.50,1091.25,1092.25,4492,624,5116.00
04/07/2005,09:53,1092.25,1092.50,1092.00,1092.25,1646,649,2295.00
04/07/2005,09:54,1092.25,1092.50,1092.00,1092.25,1000,1201,2201.00
04/07/2005,09:55,1092.00,1092.25,1091.50,1091.75,1257,2106,3363.00
04/07/2005,09:56,1091.75,1091.75,1091.50,1091.75,206,667,873.00
04/07/2005,09:57,1091.50,1092.00,1091.50,1091.75,683,591,1274.00
04/07/2005,09:58,1091.75,1092.00,1091.75,1091.75,77,366,443.00
04/07/2005,09:59,1091.75,1092.00,1091.50,1091.50,49,1029,1078.00
04/07/2005,10:00,1091.50,1091.75,1091.25,1091.75,432,180,612.00
04/07/2005,10:01,1091.75,1091.75,1091.00,1091.25,762,1446,2208.00
04/07/2005,10:02,1091.25,1092.00,1091.00,1091.75,1883,570,2453.00
04/07/2005,10:03,1091.75,1092.00,1091.50,1091.75,775,485,1260.00
04/07/2005,10:04,1091.75,1092.00,1091.50,1092.00,297,214,511.00
04/07/2005,10:05,1092.00,1093.00,1091.75,1092.50,5264,1987,7251.00
04/07/2005,10:06,1092.50,1093.00,1092.50,1092.50,2320,2148,4468.00
04/07/2005,10:07,1092.75,1093.00,1092.25,1093.00,2228,1987,4215.00
04/07/2005,10:08,1092.75,1093.00,1092.50,1092.75,661,429,1090.00
04/07/2005,10:09,1092.75,1093.00,1092.50,1092.50,754,1197,1951.00
04/07/2005,10:10,1092.50,1093.25,1092.50,1093.25,2669,546,3215.00
04/07/2005,10:11,1093.25,1093.50,1093.00,1093.25,2860,2524,5384.00
04/07/2005,10:12,1093.25,1093.25,1092.75,1092.75,25,2150,2175.00
04/07/2005,10:13,1092.75,1093.25,1092.75,1093.00,1111,832,1943.00
04/07/2005,10:14,1093.00,1093.00,1092.50,1092.75,3,779,782.00
04/07/2005,10:15,1092.50,1092.75,1092.25,1092.25,426,1025,1451.00
04/07/2005,10:16,1092.25,1092.75,1092.25,1092.50,240,118,358.00
04/07/2005,10:17,1092.50,1092.75,1092.50,1092.75,290,578,868.00
04/07/2005,10:18,1092.75,1092.75,1092.50,1092.50,425,395,820.00
04/07/2005,10:19,1092.50,1093.00,1092.50,1092.50,1234,135,1369.00
04/07/2005,10:20,1092.50,1092.75,1092.50,1092.50,20,111,131.00
04/07/2005,10:21,1092.75,1092.75,1092.50,1092.50,1108,47,1155.00
04/07/2005,10:22,1092.75,1093.00,1092.50,1092.50,513,549,1062.00
04/07/2005,10:23,1092.75,1093.00,1092.50,1092.75,1111,92,1203.00
04/07/2005,10:24,1092.75,1093.00,1092.75,1093.00,269,13,282.00
04/07/2005,10:25,1092.75,1093.00,1092.75,1092.75,750,22,772.00
04/07/2005,10:26,1093.00,1093.00,1092.75,1092.75,40,913,953.00
04/07/2005,10:27,1092.75,1093.00,1092.50,1092.75,364,520,884.00
04/07/2005,10:28,1092.75,1092.75,1092.25,1092.25,799,925,1724.00
04/07/2005,10:29,1092.25,1092.50,1092.00,1092.25,336,1321,1657.00
04/07/2005,10:30,1092.00,1092.50,1092.00,1092.25,1002,344,1346.00
04/07/2005,10:31,1092.25,1092.50,1092.25,1092.25,49,514,563.00
04/07/2005,10:32,1092.25,1092.50,1092.00,1092.25,258,747,1005.00
04/07/2005,10:33,1092.50,1092.50,1092.25,1092.25,36,555,591.00
04/07/2005,10:34,1092.25,1092.50,1092.25,1092.25,188,102,290.00
04/07/2005,10:35,1092.25,1092.50,1092.25,1092.50,22,150,172.00
04/07/2005,10:36,1092.25,1092.50,1092.00,1092.25,173,1628,1801.00
04/07/2005,10:37,1092.00,1092.25,1091.75,1092.00,327,579,906.00
04/07/2005,10:38,1092.00,1092.25,1091.75,1092.00,227,643,870.00
04/07/2005,10:39,1092.00,1092.75,1092.00,1092.50,830,29,859.00
04/07/2005,10:40,1092.50,1092.75,1092.50,1092.50,118,43,161.00
04/07/2005,10:41,1092.75,1092.75,1092.50,1092.50,146,238,384.00
04/07/2005,10:42,1092.25,1092.50,1092.00,1092.50,98,743,841.00
04/07/2005,10:43,1092.25,1092.50,1092.00,1092.25,629,400,1029.00
04/07/2005,10:44,1092.50,1092.75,1092.25,1092.75,318,152,470.00
04/07/2005,10:45,1092.50,1092.75,1092.50,1092.50,14,268,282.00
04/07/2005,10:46,1092.50,1092.50,1092.00,1092.25,383,528,911.00
04/07/2005,10:47,1092.25,1092.25,1091.75,1092.25,545,569,1114.00
04/07/2005,10:48,1092.00,1092.25,1091.25,1091.75,439,2873,3312.00
04/07/2005,10:49,1091.50,1091.75,1091.50,1091.75,262,274,536.00
04/07/2005,10:50,1091.50,1091.75,1091.50,1091.50,149,55,204.00
04/07/2005,10:51,1091.50,1092.25,1091.50,1092.00,1262,1117,2379.00
04/07/2005,10:52,1092.00,1092.00,1091.75,1092.00,252,185,437.00
04/07/2005,10:53,1092.00,1092.00,1091.75,1092.00,47,28,75.00
04/07/2005,10:54,1092.00,1092.00,1091.50,1091.75,334,736,1070.00
04/07/2005,10:55,1092.00,1092.00,1091.75,1092.00,756,1,757.00
04/07/2005,10:56,1092.00,1092.00,1091.50,1091.75,51,247,298.00
04/07/2005,10:57,1091.75,1091.75,1091.50,1091.75,637,55,692.00
04/07/2005,10:58,1091.75,1091.75,1091.50,1091.50,476,58,534.00
04/07/2005,10:59,1091.75,1092.25,1091.50,1092.25,2361,43,2404.00
04/07/2005,11:00,1092.25,1092.50,1092.25,1092.50,989,505,1494.00
04/07/2005,11:01,1092.50,1092.50,1092.25,1092.50,797,7,804.00
04/07/2005,11:02,1092.50,1092.50,1092.25,1092.50,24,20,44.00
04/07/2005,11:03,1092.50,1092.50,1092.25,1092.50,55,11,66.00
04/07/2005,11:04,1092.25,1092.50,1092.25,1092.50,368,24,392.00
04/07/2005,11:05,1092.50,1092.75,1092.25,1092.50,683,277,960.00
04/07/2005,11:06,1092.50,1092.75,1092.25,1092.50,439,519,958.00
04/07/2005,11:07,1092.50,1092.50,1092.25,1092.50,106,2,108.00
04/07/2005,11:08,1092.50,1092.75,1092.25,1092.50,159,52,211.00
04/07/2005,11:09,1092.50,1092.50,1092.25,1092.50,276,20,296.00
04/07/2005,11:10,1092.50,1093.50,1092.50,1093.50,4402,1024,5426.00
04/07/2005,11:11,1093.50,1093.50,1093.00,1093.00,980,624,1604.00
04/07/2005,11:12,1093.00,1093.50,1093.00,1093.50,426,100,526.00
04/07/2005,11:13,1093.25,1093.50,1093.25,1093.25,245,88,333.00
04/07/2005,11:14,1093.25,1093.50,1092.75,1093.00,450,1430,1880.00
04/07/2005,11:15,1093.00,1093.25,1093.00,1093.00,25,34,59.00
04/07/2005,11:16,1093.00,1093.00,1092.50,1092.50,1037,1269,2306.00
04/07/2005,11:17,1092.50,1093.00,1092.50,1092.75,341,10,351.00
04/07/2005,11:18,1093.00,1093.00,1092.75,1092.75,9,69,78.00
04/07/2005,11:19,1092.75,1092.75,1092.50,1092.75,35,391,426.00
04/07/2005,11:20,1092.50,1092.50,1092.25,1092.25,434,377,811.00
04/07/2005,11:21,1092.25,1092.50,1092.00,1092.25,469,648,1117.00
04/07/2005,11:22,1092.25,1092.50,1091.75,1092.00,219,1890,2109.00
04/07/2005,11:23,1092.00,1092.00,1091.75,1091.75,422,27,449.00
04/07/2005,11:24,1091.75,1092.25,1091.75,1092.00,371,212,583.00
04/07/2005,11:25,1092.00,1092.25,1092.00,1092.25,532,22,554.00
04/07/2005,11:26,1092.25,1092.50,1092.00,1092.50,354,304,658.00
04/07/2005,11:27,1092.25,1092.75,1092.25,1092.50,353,233,586.00
04/07/2005,11:28,1092.50,1092.50,1092.25,1092.25,49,22,71.00
04/07/2005,11:29,1092.50,1092.50,1092.25,1092.50,481,2,483.00
04/07/2005,11:30,1092.50,1093.25,1092.50,1093.00,954,105,1059.00
04/07/2005,11:31,1093.25,1093.75,1093.00,1093.50,3194,807,4001.00
04/07/2005,11:32,1093.25,1093.50,1093.00,1093.50,1044,1004,2048.00
04/07/2005,11:33,1093.50,1093.75,1093.25,1093.75,2548,512,3060.00
04/07/2005,11:34,1093.50,1094.00,1093.50,1093.75,924,1633,2557.00
04/07/2005,11:35,1093.50,1093.75,1093.00,1093.00,168,2556,2724.00
04/07/2005,11:36,1093.00,1093.25,1092.75,1093.00,946,1440,2386.00
04/07/2005,11:37,1093.25,1094.25,1093.00,1094.00,5171,2064,7235.00
04/07/2005,11:38,1094.00,1094.25,1093.50,1094.00,2025,1082,3107.00
04/07/2005,11:39,1093.75,1094.50,1093.75,1094.25,6140,1181,7321.00
04/07/2005,11:40,1094.50,1095.75,1094.25,1095.75,8669,1802,10471.00
04/07/2005,11:41,1095.50,1096.00,1095.25,1095.50,6186,4430,10616.00
04/07/2005,11:42,1095.25,1095.75,1095.25,1095.25,2490,1823,4313.00
04/07/2005,11:43,1095.50,1095.50,1095.25,1095.50,522,2222,2744.00
04/07/2005,11:44,1095.50,1095.75,1095.25,1095.50,1969,1746,3715.00
04/07/2005,11:45,1095.50,1095.50,1095.25,1095.25,72,803,875.00
04/07/2005,11:46,1095.25,1095.75,1095.25,1095.75,1848,878,2726.00
04/07/2005,11:47,1095.50,1096.00,1095.25,1095.50,2219,2998,5217.00
04/07/2005,11:48,1095.25,1095.50,1095.00,1095.00,673,702,1375.00
04/07/2005,11:49,1095.00,1095.25,1094.75,1095.00,990,2173,3163.00
04/07/2005,11:50,1095.00,1095.25,1094.75,1095.00,832,267,1099.00
04/07/2005,11:51,1094.75,1095.25,1094.75,1094.75,1045,851,1896.00
04/07/2005,11:52,1094.75,1095.00,1094.75,1094.75,334,997,1331.00
04/07/2005,11:53,1094.75,1095.00,1094.50,1094.75,42,1121,1163.00
04/07/2005,11:54,1094.75,1095.00,1094.50,1095.00,501,2034,2535.00
04/07/2005,11:55,1094.75,1095.25,1094.75,1095.25,1037,1184,2221.00
04/07/2005,11:56,1095.25,1095.25,1094.75,1095.00,357,585,942.00
04/07/2005,11:57,1095.00,1095.25,1094.50,1094.75,607,1632,2239.00
04/07/2005,11:58,1094.75,1094.75,1094.50,1094.50,509,46,555.00
04/07/2005,11:59,1094.75,1095.00,1094.50,1095.00,197,155,352.00
04/07/2005,12:00,1095.00,1095.00,1094.25,1094.25,40,1997,2037.00
04/07/2005,12:01,1094.25,1094.50,1093.50,1093.75,1393,3643,5036.00
04/07/2005,12:02,1093.75,1094.00,1093.50,1093.75,735,1057,1792.00
04/07/2005,12:03,1093.75,1094.00,1093.75,1093.75,77,474,551.00
04/07/2005,12:04,1093.75,1094.00,1093.75,1094.00,221,636,857.00
04/07/2005,12:05,1094.00,1094.00,1093.50,1094.00,521,920,1441.00
04/07/2005,12:06,1093.75,1094.00,1092.25,1092.50,2214,8074,10288.00
04/07/2005,12:07,1092.50,1093.00,1092.50,1092.75,994,472,1466.00
04/07/2005,12:08,1092.75,1093.00,1092.50,1092.75,356,227,583.00
04/07/2005,12:09,1093.00,1093.25,1092.25,1092.25,699,1497,2196.00
04/07/2005,12:10,1092.50,1092.75,1092.00,1092.75,1005,1813,2818.00
04/07/2005,12:11,1092.75,1092.75,1092.25,1092.50,1115,464,1579.00
04/07/2005,12:12,1092.50,1093.00,1092.50,1092.50,543,694,1237.00
04/07/2005,12:13,1092.50,1093.25,1092.50,1093.00,1204,198,1402.00
04/07/2005,12:14,1093.25,1093.25,1092.25,1092.50,51,806,857.00
04/07/2005,12:15,1092.25,1092.75,1092.00,1092.50,875,2017,2892.00
04/07/2005,12:16,1092.25,1092.75,1092.25,1092.75,1284,565,1849.00
04/07/2005,12:17,1092.50,1093.00,1092.50,1092.75,707,527,1234.00
04/07/2005,12:18,1093.00,1093.25,1092.75,1093.25,2060,100,2160.00
04/07/2005,12:19,1093.25,1093.25,1093.00,1093.00,483,983,1466.00
04/07/2005,12:20,1093.00,1093.25,1093.00,1093.25,670,144,814.00
04/07/2005,12:21,1093.00,1093.50,1093.00,1093.25,2532,473,3005.00
04/07/2005,12:22,1093.50,1093.50,1092.25,1092.50,580,2409,2989.00
04/07/2005,12:23,1092.50,1093.25,1092.50,1093.25,1988,204,2192.00
04/07/2005,12:24,1093.25,1093.75,1093.00,1093.50,2109,1194,3303.00
04/07/2005,12:25,1093.50,1093.75,1093.25,1093.25,1062,1615,2677.00
04/07/2005,12:26,1093.50,1093.50,1093.00,1093.25,1192,976,2168.00
04/07/2005,12:27,1093.25,1093.50,1092.50,1092.75,358,1848,2206.00
04/07/2005,12:28,1092.75,1092.75,1092.25,1092.75,544,497,1041.00
04/07/2005,12:29,1092.75,1092.75,1092.25,1092.50,507,950,1457.00
04/07/2005,12:30,1092.50,1093.00,1092.50,1093.00,1478,22,1500.00
04/07/2005,12:31,1093.00,1093.50,1092.75,1093.00,1088,892,1980.00
04/07/2005,12:32,1093.25,1093.25,1092.75,1092.75,676,906,1582.00
04/07/2005,12:33,1092.75,1093.00,1092.75,1092.75,359,333,692.00
04/07/2005,12:34,1092.75,1092.75,1092.50,1092.50,253,301,554.00
04/07/2005,12:35,1092.75,1092.75,1092.25,1092.75,882,675,1557.00
04/07/2005,12:36,1092.50,1093.00,1092.50,1093.00,220,171,391.00
04/07/2005,12:37,1092.75,1093.00,1092.75,1092.75,57,17,74.00
04/07/2005,12:38,1092.75,1093.00,1091.75,1092.00,827,3020,3847.00
04/07/2005,12:39,1092.25,1092.25,1091.50,1091.75,686,2794,3480.00
04/07/2005,12:40,1091.75,1092.00,1091.50,1091.75,735,659,1394.00
04/07/2005,12:41,1092.00,1092.25,1091.50,1091.75,331,717,1048.00
04/07/2005,12:42,1091.75,1092.00,1090.75,1091.00,784,5044,5828.00
04/07/2005,12:43,1091.00,1091.25,1090.25,1090.75,2756,5555,8311.00
04/07/2005,12:44,1090.75,1091.25,1090.75,1091.25,638,154,792.00
04/07/2005,12:45,1091.00,1091.50,1091.00,1091.25,621,463,1084.00
04/07/2005,12:46,1091.25,1091.50,1091.00,1091.50,851,1206,2057.00
04/07/2005,12:47,1091.50,1091.50,1091.00,1091.25,380,449,829.00
04/07/2005,12:48,1091.50,1091.50,1091.00,1091.25,425,355,780.00
04/07/2005,12:49,1091.25,1091.25,1091.00,1091.25,74,218,292.00
04/07/2005,12:50,1091.00,1091.25,1090.75,1090.75,183,2177,2360.00
04/07/2005,12:51,1090.75,1091.00,1090.00,1090.50,610,2804,3414.00
04/07/2005,12:52,1090.50,1091.00,1090.25,1090.75,951,287,1238.00
04/07/2005,12:53,1090.75,1091.25,1090.75,1091.00,498,328,826.00
04/07/2005,12:54,1091.00,1091.50,1090.75,1091.25,1128,149,1277.00
04/07/2005,12:55,1091.50,1091.75,1091.25,1091.75,610,105,715.00
04/07/2005,12:56,1091.50,1091.75,1091.00,1091.00,925,637,1562.00
04/07/2005,12:57,1091.00,1091.25,1090.75,1091.00,401,1502,1903.00
04/07/2005,12:58,1091.00,1091.25,1090.75,1091.00,146,272,418.00
04/07/2005,12:59,1090.75,1091.25,1090.75,1091.00,172,186,358.00
04/07/2005,13:00,1091.00,1091.50,1091.00,1091.25,430,128,558.00
04/07/2005,13:01,1091.50,1091.75,1091.25,1091.50,1030,356,1386.00
04/07/2005,13:02,1091.50,1091.50,1090.75,1091.00,199,731,930.00
04/07/2005,13:03,1091.00,1091.50,1091.00,1091.25,210,73,283.00
04/07/2005,13:04,1091.50,1091.50,1091.25,1091.50,114,518,632.00
04/07/2005,13:05,1091.25,1091.50,1091.00,1091.25,196,251,447.00
04/07/2005,13:06,1091.25,1091.50,1091.25,1091.25,275,74,349.00
04/07/2005,13:07,1091.25,1091.75,1091.00,1091.75,1197,676,1873.00
04/07/2005,13:08,1091.75,1092.25,1091.75,1092.25,3298,822,4120.00
04/07/2005,13:09,1092.25,1092.75,1092.00,1092.50,3412,198,3610.00
04/07/2005,13:10,1092.50,1092.75,1092.50,1092.50,59,187,246.00
04/07/2005,13:11,1092.50,1092.75,1092.25,1092.50,35,1006,1041.00
04/07/2005,13:12,1092.50,1092.50,1091.75,1092.00,85,1721,1806.00
04/07/2005,13:13,1091.75,1092.25,1091.75,1092.00,1401,408,1809.00
04/07/2005,13:14,1092.00,1093.00,1092.00,1092.75,2435,1883,4318.00
04/07/2005,13:15,1092.50,1093.00,1092.00,1092.25,1010,1328,2338.00
04/07/2005,13:16,1092.25,1092.75,1092.00,1092.25,1407,1044,2451.00
04/07/2005,13:17,1092.25,1092.50,1092.25,1092.25,242,12,254.00
04/07/2005,13:18,1092.25,1093.00,1092.25,1092.50,471,107,578.00
04/07/2005,13:19,1092.75,1093.00,1092.50,1092.75,508,90,598.00
04/07/2005,13:20,1092.75,1093.00,1092.50,1092.50,107,684,791.00
04/07/2005,13:21,1092.50,1092.50,1092.00,1092.25,42,996,1038.00
04/07/2005,13:22,1092.25,1093.00,1092.00,1093.00,1877,183,2060.00
04/07/2005,13:23,1093.00,1093.00,1092.50,1092.50,69,238,307.00
04/07/2005,13:24,1092.50,1093.00,1092.50,1092.75,551,220,771.00
04/07/2005,13:25,1093.00,1093.00,1092.00,1092.25,43,1351,1394.00
04/07/2005,13:26,1092.25,1092.25,1091.75,1092.00,272,1638,1910.00
04/07/2005,13:27,1092.00,1092.00,1091.50,1092.00,260,610,870.00
04/07/2005,13:28,1092.00,1092.25,1091.75,1092.25,941,48,989.00
04/07/2005,13:29,1092.25,1092.25,1092.00,1092.00,228,56,284.00
04/07/2005,13:30,1092.00,1092.25,1091.75,1092.00,257,343,600.00
04/07/2005,13:31,1091.75,1092.25,1091.75,1092.00,191,232,423.00
04/07/2005,13:32,1092.00,1092.25,1091.75,1092.00,349,213,562.00
04/07/2005,13:33,1092.00,1092.50,1092.00,1092.50,574,965,1539.00
04/07/2005,13:34,1092.50,1093.00,1092.50,1092.75,1237,944,2181.00
04/07/2005,13:35,1092.75,1093.50,1092.75,1093.50,2477,263,2740.00
04/07/2005,13:36,1093.50,1094.25,1093.25,1094.25,3390,2299,5689.00
04/07/2005,13:37,1094.00,1094.75,1093.75,1094.00,1206,1750,2956.00
04/07/2005,13:38,1093.75,1094.25,1093.75,1094.25,873,250,1123.00
04/07/2005,13:39,1094.25,1094.75,1094.25,1094.25,955,299,1254.00
04/07/2005,13:40,1094.50,1094.50,1093.75,1094.00,151,1192,1343.00
04/07/2005,13:41,1094.00,1094.00,1093.50,1093.75,359,534,893.00
04/07/2005,13:42,1093.75,1094.75,1093.50,1094.75,2777,364,3141.00
04/07/2005,13:43,1094.75,1095.00,1094.00,1094.50,903,863,1766.00
04/07/2005,13:44,1094.25,1094.50,1094.00,1094.00,382,884,1266.00
04/07/2005,13:45,1094.00,1094.50,1093.75,1094.50,1051,226,1277.00
04/07/2005,13:46,1094.50,1095.00,1094.50,1094.50,1294,1271,2565.00
04/07/2005,13:47,1094.75,1095.75,1094.50,1095.75,3675,292,3967.00
04/07/2005,13:48,1095.50,1095.75,1095.00,1095.00,1617,2027,3644.00
04/07/2005,13:49,1095.00,1095.25,1094.75,1095.00,446,1069,1515.00
04/07/2005,13:50,1095.00,1095.00,1094.75,1094.75,332,507,839.00
04/07/2005,13:51,1094.75,1095.00,1094.50,1094.75,317,533,850.00
04/07/2005,13:52,1094.75,1095.00,1094.50,1095.00,71,333,404.00
04/07/2005,13:53,1094.75,1095.00,1094.75,1095.00,163,52,215.00
04/07/2005,13:54,1094.75,1095.50,1094.75,1095.00,1974,202,2176.00
04/07/2005,13:55,1095.25,1095.50,1094.25,1094.25,175,2140,2315.00
04/07/2005,13:56,1094.25,1094.75,1094.25,1094.25,741,1719,2460.00
04/07/2005,13:57,1094.25,1095.00,1094.25,1095.00,1855,174,2029.00
04/07/2005,13:58,1095.25,1095.25,1095.00,1095.25,663,84,747.00
04/07/2005,13:59,1095.25,1095.50,1094.75,1095.00,471,219,690.00
04/07/2005,14:00,1095.00,1095.50,1095.00,1095.25,871,324,1195.00
04/07/2005,14:01,1095.25,1095.50,1095.00,1095.25,200,201,401.00
04/07/2005,14:02,1095.25,1096.75,1095.25,1096.00,8137,2450,10587.00
04/07/2005,14:03,1096.00,1096.25,1095.25,1095.25,422,3020,3442.00
04/07/2005,14:04,1095.25,1095.50,1095.00,1095.25,540,1744,2284.00
04/07/2005,14:05,1095.25,1095.75,1095.25,1095.50,1234,220,1454.00
04/07/2005,14:06,1095.50,1095.50,1095.00,1095.00,383,657,1040.00
04/07/2005,14:07,1095.25,1095.50,1095.00,1095.25,279,282,561.00
04/07/2005,14:08,1095.25,1095.75,1095.25,1095.50,680,717,1397.00
04/07/2005,14:09,1095.25,1095.25,1094.75,1095.00,107,702,809.00
04/07/2005,14:10,1095.00,1095.00,1094.25,1094.25,270,2171,2441.00
04/07/2005,14:11,1094.25,1095.00,1094.25,1094.75,799,172,971.00
04/07/2005,14:12,1094.75,1094.75,1094.50,1094.75,245,342,587.00
04/07/2005,14:13,1094.50,1094.75,1094.50,1094.50,31,292,323.00
04/07/2005,14:14,1094.50,1094.75,1094.50,1094.50,3,35,38.00
04/07/2005,14:15,1094.75,1094.75,1094.25,1094.50,316,383,699.00
04/07/2005,14:16,1094.50,1095.00,1094.50,1095.00,876,105,981.00
04/07/2005,14:17,1095.00,1095.25,1095.00,1095.25,477,35,512.00
04/07/2005,14:18,1095.25,1095.25,1095.00,1095.25,790,376,1166.00
04/07/2005,14:19,1095.25,1095.25,1095.00,1095.00,205,37,242.00
04/07/2005,14:20,1095.25,1095.25,1094.75,1095.00,160,368,528.00
04/07/2005,14:21,1094.75,1095.00,1094.25,1094.50,479,1417,1896.00
04/07/2005,14:22,1094.25,1094.75,1094.25,1094.50,693,765,1458.00
04/07/2005,14:23,1094.75,1095.25,1094.75,1095.00,488,135,623.00
04/07/2005,14:24,1095.00,1095.25,1094.75,1095.00,153,239,392.00
04/07/2005,14:25,1095.00,1095.00,1094.75,1095.00,105,24,129.00
04/07/2005,14:26,1095.00,1095.00,1094.75,1094.75,141,486,627.00
04/07/2005,14:27,1094.75,1095.00,1094.75,1094.75,15,318,333.00
04/07/2005,14:28,1094.75,1095.50,1094.75,1095.25,1142,522,1664.00
04/07/2005,14:29,1095.00,1095.25,1095.00,1095.25,276,194,470.00
04/07/2005,14:30,1095.25,1095.50,1094.75,1095.25,343,726,1069.00
04/07/2005,14:31,1095.25,1095.25,1094.75,1095.00,62,336,398.00
04/07/2005,14:32,1095.00,1095.25,1095.00,1095.25,481,53,534.00
04/07/2005,14:33,1095.25,1095.25,1095.00,1095.25,188,16,204.00
04/07/2005,14:34,1095.00,1095.50,1095.00,1095.25,238,467,705.00
04/07/2005,14:35,1095.25,1095.75,1095.25,1095.50,1026,195,1221.00
04/07/2005,14:36,1095.75,1095.75,1095.25,1095.25,211,865,1076.00
04/07/2005,14:37,1095.25,1095.50,1095.00,1095.25,547,587,1134.00
04/07/2005,14:38,1095.25,1095.25,1094.75,1095.00,372,976,1348.00
04/07/2005,14:39,1094.75,1095.00,1094.50,1095.00,505,686,1191.00
04/07/2005,14:40,1095.00,1095.00,1094.75,1094.75,42,20,62.00
04/07/2005,14:41,1094.75,1094.75,1093.75,1094.00,728,5394,6122.00
04/07/2005,14:42,1094.00,1094.50,1093.75,1094.50,1888,902,2790.00
04/07/2005,14:43,1094.25,1094.50,1094.00,1094.25,363,641,1004.00
04/07/2005,14:44,1094.25,1094.50,1094.00,1094.25,154,545,699.00
04/07/2005,14:45,1094.50,1094.75,1094.25,1094.50,767,322,1089.00
04/07/2005,14:46,1094.25,1094.75,1094.25,1094.50,424,453,877.00
04/07/2005,14:47,1094.50,1095.00,1094.50,1094.50,1067,640,1707.00
04/07/2005,14:48,1094.75,1094.75,1094.50,1094.50,186,547,733.00
04/07/2005,14:49,1094.50,1094.50,1093.75,1094.00,512,2085,2597.00
04/07/2005,14:50,1094.00,1094.25,1093.75,1094.00,806,684,1490.00
04/07/2005,14:51,1094.00,1094.25,1094.00,1094.25,829,114,943.00
04/07/2005,14:52,1094.25,1094.50,1094.00,1094.25,1294,928,2222.00
04/07/2005,14:53,1094.50,1094.50,1094.00,1094.25,450,753,1203.00
04/07/2005,14:54,1094.25,1094.50,1094.25,1094.50,503,192,695.00
04/07/2005,14:55,1094.50,1095.00,1094.25,1095.00,3436,231,3667.00
04/07/2005,14:56,1094.75,1095.25,1094.75,1094.75,1984,1305,3289.00
04/07/2005,14:57,1094.75,1095.25,1094.75,1095.25,1246,387,1633.00
04/07/2005,14:58,1095.25,1095.75,1095.00,1095.50,2686,648,3334.00
04/07/2005,14:59,1095.25,1095.50,1095.25,1095.50,1447,276,1723.00
04/07/2005,15:00,1095.50,1095.75,1095.25,1095.75,5122,684,5806.00
04/07/2005,15:01,1095.50,1096.00,1095.50,1096.00,1517,4377,5894.00
04/07/2005,15:02,1096.00,1096.25,1095.75,1096.00,1871,2275,4146.00
04/07/2005,15:03,1095.75,1096.50,1095.75,1096.25,4067,2542,6609.00
04/07/2005,15:04,1096.25,1097.00,1096.25,1096.50,3352,1890,5242.00
04/07/2005,15:05,1096.25,1096.50,1096.25,1096.50,2061,125,2186.00
04/07/2005,15:06,1096.25,1096.75,1096.25,1096.50,1133,516,1649.00
04/07/2005,15:07,1096.25,1096.75,1096.25,1096.50,2246,485,2731.00
04/07/2005,15:08,1096.25,1097.00,1096.25,1096.50,1691,1128,2819.00
04/07/2005,15:09,1096.25,1096.50,1096.25,1096.50,104,250,354.00
04/07/2005,15:10,1096.25,1097.00,1096.25,1096.75,1357,509,1866.00
04/07/2005,15:11,1096.75,1097.00,1096.50,1096.75,1108,1200,2308.00
04/07/2005,15:12,1096.50,1097.00,1096.50,1096.75,381,415,796.00
04/07/2005,15:13,1096.50,1097.00,1096.50,1096.75,1438,834,2272.00
04/07/2005,15:14,1096.50,1096.75,1096.50,1096.50,340,260,600.00
04/07/2005,15:15,1096.50,1097.00,1096.00,1097.00,3762,3709,7471.00
04/07/2005,15:16,1097.00,1097.00,1096.75,1097.00,95,3,98.00
04/07/2005,15:31,1096.50,1096.75,1096.50,1096.50,19,85,104.00
04/07/2005,15:32,1096.50,1096.75,1096.50,1096.75,5,159,164.00
04/07/2005,15:33,1096.50,1096.75,1096.50,1096.50,3,55,58.00
04/07/2005,15:34,1096.50,1096.50,1096.50,1096.50,0,1,1.00
04/07/2005,15:35,1096.50,1096.75,1096.50,1096.50,131,157,288.00
04/07/2005,15:37,1096.50,1096.75,1096.50,1096.50,6,240,246.00
04/07/2005,15:38,1096.50,1096.75,1096.50,1096.50,2,37,39.00
04/07/2005,15:39,1096.50,1096.75,1096.25,1096.50,4,198,202.00
04/07/2005,15:40,1096.75,1096.75,1096.50,1096.50,2,33,35.00
04/07/2005,15:41,1096.50,1096.50,1096.50,1096.50,0,6,6.00
04/07/2005,15:42,1096.50,1096.50,1096.50,1096.50,0,9,9.00
04/07/2005,15:43,1096.50,1096.50,1096.50,1096.50,0,21,21.00
04/07/2005,15:45,1096.50,1096.50,1096.50,1096.50,0,2,2.00
04/07/2005,15:46,1096.50,1096.50,1096.50,1096.50,0,234,234.00
04/07/2005,15:47,1096.50,1096.50,1096.25,1096.25,0,30,30.00
04/07/2005,15:48,1096.50,1096.50,1096.50,1096.50,5,0,5.00
04/07/2005,15:49,1096.25,1096.25,1096.25,1096.25,0,1,1.00
04/07/2005,15:50,1096.50,1096.50,1096.25,1096.25,1,10,11.00
04/07/2005,15:51,1096.50,1096.50,1096.50,1096.50,52,0,52.00
04/07/2005,15:52,1096.50,1096.50,1096.50,1096.50,2,0,2.00
04/07/2005,15:53,1096.50,1096.50,1096.50,1096.50,112,0,112.00
04/07/2005,15:54,1096.50,1096.50,1096.50,1096.50,8,0,8.00
04/07/2005,15:55,1096.50,1096.50,1096.25,1096.50,14,24,38.00
04/07/2005,15:56,1096.50,1096.50,1096.50,1096.50,1,0,1.00
04/07/2005,15:58,1096.25,1096.25,1096.00,1096.00,7,310,317.00
04/07/2005,15:59,1096.25,1096.25,1096.25,1096.25,1,0,1.00
04/07/2005,16:00,1096.25,1096.25,1096.00,1096.25,13,5,18.00
04/07/2005,17:01,1096.25,1096.25,1096.25,1096.25,45,0,45.00
04/07/2005,17:02,1096.50,1096.50,1096.25,1096.25,5,99,104.00
04/07/2005,17:05,1096.25,1096.25,1096.25,1096.25,0,3,3.00
04/07/2005,17:06,1096.50,1096.50,1096.50,1096.50,3,0,3.00
04/07/2005,17:08,1096.50,1096.50,1096.50,1096.50,16,0,16.00
04/07/2005,17:11,1096.25,1096.25,1096.25,1096.25,0,1,1.00
04/07/2005,17:12,1096.25,1096.25,1096.25,1096.25,0,112,112.00
04/07/2005,17:13,1096.25,1096.25,1096.25,1096.25,0,3,3.00
04/07/2005,17:14,1096.50,1096.50,1096.25,1096.25,1,1,2.00
04/07/2005,17:15,1096.25,1096.25,1096.25,1096.25,0,27,27.00
04/07/2005,17:16,1096.25,1096.25,1096.25,1096.25,0,16,16.00
04/07/2005,17:17,1096.25,1096.25,1096.25,1096.25,0,6,6.00
04/07/2005,17:19,1096.25,1096.50,1096.00,1096.25,17,10,27.00
04/07/2005,17:20,1096.25,1096.25,1096.25,1096.25,17,0,17.00
04/07/2005,17:21,1096.25,1096.25,1096.25,1096.25,1,0,1.00
04/07/2005,17:23,1096.50,1096.50,1096.50,1096.50,1,0,1.00
04/07/2005,17:25,1096.25,1096.50,1096.25,1096.50,2,4,6.00
04/07/2005,17:26,1096.50,1096.50,1096.50,1096.50,2,0,2.00
04/07/2005,17:27,1096.25,1096.25,1096.25,1096.25,0,6,6.00
04/07/2005,17:29,1096.25,1096.25,1096.25,1096.25,0,4,4.00
04/07/2005,17:30,1096.25,1096.50,1096.25,1096.50,2,31,33.00
04/07/2005,17:33,1096.25,1096.25,1096.25,1096.25,0,9,9.00
04/07/2005,17:35,1096.50,1096.50,1096.25,1096.25,11,14,25.00
04/07/2005,17:37,1096.25,1096.25,1096.25,1096.25,0,15,15.00
04/07/2005,17:39,1096.25,1096.50,1096.25,1096.25,13,2,15.00
04/07/2005,17:40,1096.50,1096.50,1096.50,1096.50,1,0,1.00
04/07/2005,17:42,1096.25,1096.25,1096.25,1096.25,0,2,2.00
04/07/2005,17:44,1096.50,1096.50,1096.50,1096.50,1,0,1.00
04/07/2005,17:45,1096.25,1096.25,1096.25,1096.25,0,4,4.00
04/07/2005,17:46,1096.25,1096.25,1096.25,1096.25,0,1,1.00
04/07/2005,17:48,1096.25,1096.50,1096.25,1096.50,4,6,10.00
04/07/2005,17:49,1096.25,1096.25,1096.25,1096.25,0,12,12.00
04/07/2005,17:51,1096.25,1096.25,1096.25,1096.25,0,6,6.00
04/07/2005,17:54,1096.50,1096.50,1096.50,1096.50,7,0,7.00
04/07/2005,17:55,1096.25,1096.25,1096.25,1096.25,0,2,2.00
04/07/2005,17:56,1096.50,1096.50,1096.50,1096.50,11,0,11.00
04/07/2005,17:57,1096.50,1096.50,1096.50,1096.50,12,0,12.00
04/07/2005,17:58,1096.50,1096.50,1096.50,1096.50,2,0,2.00
04/07/2005,17:59,1096.50,1096.50,1096.50,1096.50,3,0,3.00
04/07/2005,18:00,1096.25,1096.50,1096.25,1096.50,1,4,5.00
04/07/2005,18:01,1096.50,1096.50,1096.50,1096.50,4,0,4.00
04/07/2005,18:03,1096.50,1096.50,1096.50,1096.50,77,0,77.00
04/07/2005,18:04,1096.50,1096.50,1096.50,1096.50,1,0,1.00
04/07/2005,18:12,1096.50,1096.50,1096.50,1096.50,1,0,1.00
04/07/2005,18:17,1096.75,1096.75,1096.75,1096.75,4,0,4.00
04/07/2005,18:18,1096.75,1096.75,1096.50,1096.50,43,5,48.00
04/07/2005,18:19,1096.50,1096.50,1096.50,1096.50,0,1,1.00
04/07/2005,18:20,1096.75,1096.75,1096.50,1096.50,2,4,6.00
04/07/2005,18:22,1096.75,1096.75,1096.75,1096.75,1,0,1.00
04/07/2005,18:23,1096.50,1096.50,1096.50,1096.50,0,1,1.00
04/07/2005,18:24,1096.50,1096.50,1096.50,1096.50,0,20,20.00
04/07/2005,18:27,1096.75,1096.75,1096.75,1096.75,1,0,1.00
04/07/2005,18:29,1096.50,1096.50,1096.50,1096.50,0,1,1.00
04/07/2005,18:32,1096.75,1096.75,1096.75,1096.75,2,0,2.00
04/07/2005,18:33,1096.50,1096.50,1096.50,1096.50,0,20,20.00
04/07/2005,18:34,1096.50,1096.50,1096.50,1096.50,0,1,1.00
04/07/2005,18:37,1096.25,1096.25,1096.25,1096.25,0,7,7.00
04/07/2005,18:38,1096.25,1096.25,1096.25,1096.25,0,2,2.00
04/07/2005,18:40,1096.25,1096.25,1096.25,1096.25,0,1,1.00
04/07/2005,18:42,1096.25,1096.25,1096.25,1096.25,0,8,8.00
04/07/2005,18:44,1096.25,1096.50,1096.25,1096.50,2,1,3.00
04/07/2005,18:45,1096.50,1096.50,1096.50,1096.50,1,0,1.00
04/07/2005,18:51,1096.25,1096.25,1096.25,1096.25,0,4,4.00
04/07/2005,18:53,1096.25,1096.25,1096.25,1096.25,0,18,18.00
04/07/2005,18:55,1096.25,1096.25,1096.25,1096.25,0,1,1.00
04/07/2005,18:56,1096.25,1096.25,1096.25,1096.25,0,1,1.00
04/07/2005,18:59,1096.00,1096.00,1096.00,1096.00,0,5,5.00
04/07/2005,19:03,1096.25,1096.25,1096.25,1096.25,21,0,21.00
04/07/2005,19:05,1096.25,1096.25,1096.25,1096.25,2,0,2.00
04/07/2005,19:06,1096.25,1096.25,1096.25,1096.25,17,0,17.00
04/07/2005,19:07,1096.25,1096.25,1096.25,1096.25,1,0,1.00
04/07/2005,19:22,1096.00,1096.25,1096.00,1096.25,1,1,2.00
04/07/2005,19:29,1096.25,1096.25,1096.25,1096.25,11,0,11.00
04/07/2005,19:31,1096.25,1096.25,1096.25,1096.25,7,0,7.00
04/07/2005,19:33,1096.25,1096.25,1096.25,1096.25,3,0,3.00
04/07/2005,19:37,1096.00,1096.00,1096.00,1096.00,0,9,9.00
04/07/2005,19:38,1096.00,1096.00,1096.00,1096.00,0,1,1.00
04/07/2005,19:39,1096.00,1096.00,1096.00,1096.00,0,6,6.00
04/07/2005,19:41,1096.25,1096.25,1096.25,1096.25,7,0,7.00
04/07/2005,19:42,1096.25,1096.25,1096.25,1096.25,2,0,2.00
04/07/2005,19:43,1096.25,1096.25,1096.25,1096.25,1,0,1.00
04/07/2005,19:44,1096.00,1096.00,1096.00,1096.00,0,20,20.00
04/07/2005,19:46,1096.00,1096.25,1096.00,1096.25,1,2,3.00
04/07/2005,19:47,1096.25,1096.25,1096.25,1096.25,1,0,1.00
04/07/2005,19:48,1096.25,1096.25,1096.25,1096.25,10,0,10.00
04/07/2005,19:50,1096.25,1096.25,1096.25,1096.25,2,0,2.00
04/07/2005,19:51,1096.00,1096.00,1096.00,1096.00,0,2,2.00
04/07/2005,19:53,1096.00,1096.00,1096.00,1096.00,0,7,7.00
04/07/2005,19:54,1096.25,1096.25,1096.25,1096.25,15,0,15.00
04/07/2005,19:57,1096.25,1096.25,1096.25,1096.25,51,0,51.00
04/07/2005,19:58,1096.25,1096.25,1096.25,1096.25,1,0,1.00
04/07/2005,20:00,1096.25,1096.25,1096.25,1096.25,10,0,10.00
04/07/2005,20:01,1096.25,1096.25,1096.25,1096.25,13,0,13.00
04/07/2005,20:03,1096.50,1096.50,1096.50,1096.50,1,0,1.00
04/07/2005,20:07,1096.25,1096.50,1096.25,1096.50,8,10,18.00
04/07/2005,20:08,1096.50,1096.50,1096.50,1096.50,1,0,1.00
04/07/2005,20:10,1096.25,1096.25,1096.25,1096.25,0,10,10.00
04/07/2005,20:12,1096.25,1096.25,1096.25,1096.25,0,1,1.00
04/07/2005,20:13,1096.25,1096.25,1096.25,1096.25,0,1,1.00
04/07/2005,20:17,1096.25,1096.25,1096.25,1096.25,0,1,1.00
04/07/2005,20:18,1096.25,1096.25,1096.25,1096.25,0,5,5.00
04/07/2005,20:20,1096.25,1096.25,1096.25,1096.25,0,4,4.00
04/07/2005,20:22,1096.25,1096.25,1096.25,1096.25,0,7,7.00
04/07/2005,20:24,1096.25,1096.25,1096.00,1096.00,0,7,7.00
04/07/2005,20:29,1096.25,1096.25,1096.25,1096.25,2,0,2.00
04/07/2005,20:30,1096.25,1096.25,1096.25,1096.25,10,0,10.00
04/07/2005,20:32,1096.25,1096.25,1096.25,1096.25,7,0,7.00
04/07/2005,20:37,1096.25,1096.25,1096.00,1096.00,1,9,10.00
04/07/2005,20:38,1096.25,1096.25,1096.25,1096.25,1,0,1.00
04/07/2005,20:39,1096.50,1096.50,1096.25,1096.25,1,2,3.00
04/07/2005,20:40,1096.25,1096.25,1096.00,1096.00,0,35,35.00
04/07/2005,20:43,1096.00,1096.00,1096.00,1096.00,0,44,44.00
04/07/2005,20:45,1096.00,1096.00,1096.00,1096.00,0,15,15.00
04/07/2005,20:47,1096.00,1096.00,1096.00,1096.00,0,10,10.00
04/07/2005,20:48,1096.00,1096.00,1096.00,1096.00,0,6,6.00
04/07/2005,20:49,1096.00,1096.00,1096.00,1096.00,0,5,5.00
04/07/2005,20:50,1096.00,1096.00,1096.00,1096.00,0,16,16.00
04/07/2005,20:53,1096.25,1096.25,1096.25,1096.25,1,0,1.00
04/07/2005,20:54,1096.25,1096.25,1096.25,1096.25,4,0,4.00
04/07/2005,20:57,1096.25,1096.25,1096.25,1096.25,10,0,10.00
04/07/2005,20:58,1096.25,1096.25,1096.25,1096.25,12,0,12.00
04/07/2005,21:00,1096.00,1096.25,1096.00,1096.00,1,21,22.00
04/07/2005,21:01,1096.25,1096.25,1096.25,1096.25,2,0,2.00
04/07/2005,21:02,1096.00,1096.00,1096.00,1096.00,0,6,6.00
04/07/2005,21:03,1096.00,1096.00,1096.00,1096.00,0,4,4.00
04/07/2005,21:05,1096.00,1096.00,1096.00,1096.00,0,4,4.00
04/07/2005,21:06,1096.00,1096.00,1096.00,1096.00,0,1,1.00
04/07/2005,21:16,1096.25,1096.25,1096.25,1096.25,12,0,12.00
04/07/2005,21:18,1096.00,1096.00,1096.00,1096.00,0,2,2.00
04/07/2005,21:20,1096.00,1096.00,1096.00,1096.00,0,1,1.00
04/07/2005,21:25,1096.00,1096.25,1096.00,1096.25,1,1,2.00
04/07/2005,21:29,1096.25,1096.25,1096.25,1096.25,2,0,2.00
04/07/2005,21:31,1096.25,1096.25,1096.00,1096.00,1,5,6.00
04/07/2005,21:32,1096.00,1096.00,1096.00,1096.00,0,1,1.00
04/07/2005,21:33,1096.00,1096.00,1095.75,1096.00,3,43,46.00
04/07/2005,21:34,1096.00,1096.00,1096.00,1096.00,11,0,11.00
04/07/2005,21:35,1096.25,1096.25,1096.25,1096.25,1,0,1.00
04/07/2005,21:38,1096.00,1096.25,1096.00,1096.00,3,2,5.00
04/07/2005,21:43,1096.00,1096.00,1096.00,1096.00,0,16,16.00
04/07/2005,21:44,1096.00,1096.00,1096.00,1096.00,0,7,7.00
04/07/2005,21:46,1096.00,1096.00,1096.00,1096.00,0,1,1.00
04/07/2005,21:47,1096.00,1096.00,1096.00,1096.00,0,39,39.00
04/07/2005,21:54,1096.00,1096.00,1096.00,1096.00,0,5,5.00
04/07/2005,21:55,1096.00,1096.00,1096.00,1096.00,0,1,1.00
04/07/2005,22:00,1096.00,1096.00,1096.00,1096.00,0,7,7.00
04/07/2005,22:01,1096.00,1096.00,1096.00,1096.00,0,1,1.00
04/07/2005,22:02,1096.00,1096.00,1096.00,1096.00,0,1,1.00
04/07/2005,22:08,1095.75,1095.75,1095.75,1095.75,0,1,1.00
04/07/2005,22:09,1096.00,1096.00,1096.00,1096.00,5,0,5.00
04/07/2005,22:10,1096.00,1096.00,1096.00,1096.00,17,0,17.00
04/07/2005,22:17,1096.25,1096.25,1096.25,1096.25,2,0,2.00
04/07/2005,22:24,1096.00,1096.00,1095.75,1095.75,0,3,3.00
04/07/2005,22:26,1096.00,1096.00,1096.00,1096.00,4,0,4.00
04/07/2005,22:29,1096.00,1096.00,1096.00,1096.00,3,0,3.00
04/07/2005,22:33,1096.00,1096.00,1096.00,1096.00,1,0,1.00
04/07/2005,22:36,1096.00,1096.00,1096.00,1096.00,2,0,2.00
04/07/2005,22:37,1096.00,1096.00,1096.00,1096.00,4,0,4.00
04/07/2005,22:38,1096.00,1096.00,1096.00,1096.00,1,0,1.00
04/07/2005,22:40,1096.00,1096.00,1096.00,1096.00,2,0,2.00
04/07/2005,22:43,1095.75,1096.00,1095.75,1096.00,2,1,3.00
04/07/2005,22:44,1096.00,1096.00,1096.00,1096.00,7,0,7.00
04/07/2005,22:51,1096.25,1096.25,1096.25,1096.25,2,0,2.00
04/07/2005,22:56,1096.00,1096.00,1096.00,1096.00,0,1,1.00
04/07/2005,23:00,1096.00,1096.00,1096.00,1096.00,0,4,4.00
04/07/2005,23:03,1096.00,1096.00,1096.00,1096.00,0,2,2.00
04/07/2005,23:06,1096.00,1096.00,1096.00,1096.00,0,1,1.00
04/07/2005,23:14,1096.25,1096.25,1096.25,1096.25,2,0,2.00
04/07/2005,23:21,1096.00,1096.00,1096.00,1096.00,0,2,2.00
04/07/2005,23:22,1096.00,1096.00,1096.00,1096.00,0,35,35.00
04/07/2005,23:23,1096.00,1096.00,1096.00,1096.00,0,4,4.00
04/07/2005,23:25,1096.00,1096.00,1096.00,1096.00,0,2,2.00
04/07/2005,23:28,1096.00,1096.00,1096.00,1096.00,0,3,3.00
04/07/2005,23:30,1096.00,1096.00,1096.00,1096.00,0,8,8.00
04/07/2005,23:32,1095.75,1095.75,1095.75,1095.75,0,2,2.00
04/07/2005,23:39,1096.00,1096.00,1096.00,1096.00,1,0,1.00
04/07/2005,23:41,1095.75,1095.75,1095.75,1095.75,0,65,65.00
04/07/2005,23:43,1096.00,1096.00,1096.00,1096.00,1,0,1.00
04/07/2005,23:47,1096.00,1096.00,1096.00,1096.00,9,0,9.00
04/07/2005,23:49,1096.00,1096.00,1096.00,1096.00,7,0,7.00
04/07/2005,23:50,1096.00,1096.00,1096.00,1096.00,8,0,8.00
04/07/2005,23:51,1095.75,1095.75,1095.75,1095.75,0,2,2.00
04/07/2005,23:55,1095.75,1095.75,1095.75,1095.75,0,100,100.00
04/07/2005,23:56,1096.00,1096.00,1096.00,1096.00,12,0,12.00
04/08/2005,00:01,1095.75,1095.75,1095.75,1095.75,0,3,3.00
04/08/2005,00:02,1096.00,1096.00,1096.00,1096.00,2,0,2.00
04/08/2005,00:03,1096.00,1096.25,1096.00,1096.25,16,0,16.00
04/08/2005,00:04,1096.25,1096.25,1096.25,1096.25,3,0,3.00
04/08/2005,00:05,1096.25,1096.25,1096.25,1096.25,2,0,2.00
04/08/2005,00:10,1096.25,1096.25,1096.25,1096.25,4,0,4.00
04/08/2005,00:11,1096.25,1096.25,1096.25,1096.25,2,0,2.00
04/08/2005,00:12,1096.25,1096.25,1096.25,1096.25,2,0,2.00
04/08/2005,00:14,1096.00,1096.25,1096.00,1096.25,3,1,4.00
04/08/2005,00:15,1096.25,1096.25,1096.25,1096.25,1,0,1.00
04/08/2005,00:16,1096.25,1096.25,1096.25,1096.25,1,0,1.00
04/08/2005,00:18,1096.25,1096.25,1096.25,1096.25,1,0,1.00
04/08/2005,00:29,1096.25,1096.25,1096.25,1096.25,1,0,1.00
04/08/2005,00:41,1096.25,1096.25,1096.25,1096.25,2,0,2.00
04/08/2005,00:42,1096.00,1096.00,1096.00,1096.00,0,1,1.00
04/08/2005,00:46,1096.25,1096.25,1096.25,1096.25,11,0,11.00
04/08/2005,00:50,1096.25,1096.25,1096.25,1096.25,12,0,12.00
04/08/2005,00:51,1096.25,1096.25,1096.25,1096.25,6,0,6.00
04/08/2005,00:52,1096.25,1096.25,1096.25,1096.25,4,0,4.00
04/08/2005,00:56,1096.25,1096.25,1096.25,1096.25,1,0,1.00
04/08/2005,00:57,1096.25,1096.25,1096.25,1096.25,1,0,1.00
04/08/2005,00:59,1096.25,1096.25,1096.00,1096.00,34,1,35.00
04/08/2005,01:00,1096.25,1096.25,1096.25,1096.25,10,0,10.00
04/08/2005,01:02,1096.25,1096.25,1096.25,1096.25,28,0,28.00
04/08/2005,01:03,1096.25,1096.50,1096.25,1096.25,3,2,5.00
04/08/2005,01:05,1096.25,1096.25,1096.25,1096.25,0,1,1.00
04/08/2005,01:08,1096.25,1096.25,1096.25,1096.25,0,6,6.00
04/08/2005,01:09,1096.25,1096.25,1096.25,1096.25,0,1,1.00
04/08/2005,01:10,1096.25,1096.25,1096.25,1096.25,0,10,10.00
04/08/2005,01:14,1096.25,1096.25,1096.25,1096.25,0,11,11.00
04/08/2005,01:15,1096.25,1096.25,1096.25,1096.25,0,15,15.00
04/08/2005,01:23,1096.50,1096.50,1096.25,1096.25,2,5,7.00
04/08/2005,01:26,1096.25,1096.25,1096.25,1096.25,0,1,1.00
04/08/2005,01:27,1096.25,1096.25,1096.25,1096.25,0,1,1.00
04/08/2005,01:28,1096.50,1096.50,1096.50,1096.50,50,0,50.00
04/08/2005,01:30,1096.50,1096.50,1096.50,1096.50,10,0,10.00
04/08/2005,01:31,1096.25,1096.50,1096.25,1096.50,2,2,4.00
04/08/2005,01:35,1096.25,1096.25,1096.25,1096.25,0,1,1.00
04/08/2005,01:36,1096.25,1096.25,1096.25,1096.25,0,44,44.00
04/08/2005,01:37,1096.25,1096.25,1096.25,1096.25,0,1,1.00
04/08/2005,01:39,1096.25,1096.25,1096.25,1096.25,0,3,3.00
04/08/2005,01:40,1096.25,1096.25,1096.25,1096.25,0,49,49.00
04/08/2005,01:41,1096.25,1096.25,1096.25,1096.25,0,6,6.00
04/08/2005,01:43,1096.50,1096.50,1096.50,1096.50,1,0,1.00
04/08/2005,01:45,1096.25,1096.25,1096.25,1096.25,0,1,1.00
04/08/2005,01:46,1096.25,1096.25,1096.25,1096.25,0,17,17.00
04/08/2005,01:48,1096.50,1096.50,1096.50,1096.50,14,0,14.00
04/08/2005,01:49,1096.50,1096.50,1096.50,1096.50,6,0,6.00
04/08/2005,01:51,1096.50,1096.50,1096.50,1096.50,71,0,71.00
04/08/2005,01:52,1096.50,1096.75,1096.25,1096.25,58,20,78.00
04/08/2005,01:53,1096.50,1096.50,1096.50,1096.50,2,0,2.00
04/08/2005,01:54,1096.50,1096.50,1096.50,1096.50,87,0,87.00
04/08/2005,01:55,1096.50,1096.50,1096.25,1096.25,43,27,70.00
04/08/2005,01:56,1096.50,1096.50,1096.50,1096.50,21,0,21.00
04/08/2005,01:57,1096.50,1096.50,1096.25,1096.25,2,20,22.00
04/08/2005,01:59,1096.50,1096.50,1096.50,1096.50,2,0,2.00
04/08/2005,02:00,1096.25,1096.25,1096.25,1096.25,0,20,20.00
04/08/2005,02:01,1096.25,1096.25,1096.00,1096.25,23,82,105.00
04/08/2005,02:02,1096.00,1096.00,1095.75,1095.75,15,99,114.00
04/08/2005,02:03,1095.75,1095.75,1095.50,1095.75,30,142,172.00
04/08/2005,02:04,1095.75,1096.00,1095.75,1096.00,3,85,88.00
04/08/2005,02:05,1095.75,1095.75,1095.50,1095.75,1,33,34.00
04/08/2005,02:06,1095.75,1095.75,1095.75,1095.75,94,0,94.00
04/08/2005,02:07,1095.75,1095.75,1095.75,1095.75,7,0,7.00
04/08/2005,02:08,1095.75,1095.75,1095.75,1095.75,32,0,32.00
04/08/2005,02:10,1095.50,1095.50,1095.25,1095.50,5,260,265.00
04/08/2005,02:11,1095.25,1095.50,1095.25,1095.50,6,8,14.00
04/08/2005,02:12,1095.50,1095.50,1095.00,1095.25,95,232,327.00
04/08/2005,02:13,1095.25,1095.25,1095.25,1095.25,107,0,107.00
04/08/2005,02:14,1095.50,1095.50,1095.50,1095.50,157,0,157.00
04/08/2005,02:16,1095.75,1096.00,1095.75,1096.00,134,0,134.00
04/08/2005,02:17,1096.00,1096.00,1096.00,1096.00,154,0,154.00
04/08/2005,02:18,1096.00,1096.00,1095.75,1095.75,1,102,103.00
04/08/2005,02:19,1095.75,1095.75,1095.75,1095.75,0,39,39.00
04/08/2005,02:20,1095.50,1095.50,1095.50,1095.50,0,20,20.00
04/08/2005,02:21,1095.75,1095.75,1095.75,1095.75,7,0,7.00
04/08/2005,02:22,1095.50,1095.50,1095.50,1095.50,0,38,38.00
04/08/2005,02:23,1095.50,1095.50,1095.25,1095.25,0,47,47.00
04/08/2005,02:24,1095.50,1095.50,1095.50,1095.50,2,0,2.00
04/08/2005,02:25,1095.50,1095.50,1095.50,1095.50,57,0,57.00
04/08/2005,02:26,1095.50,1095.50,1095.50,1095.50,100,0,100.00
04/08/2005,02:27,1095.50,1095.50,1095.50,1095.50,53,0,53.00
04/08/2005,02:28,1095.75,1095.75,1095.50,1095.50,22,3,25.00
04/08/2005,02:29,1095.50,1095.50,1095.50,1095.50,0,2,2.00
04/08/2005,02:31,1095.75,1096.00,1095.75,1096.00,25,0,25.00
04/08/2005,02:32,1096.00,1096.00,1095.75,1095.75,1,37,38.00
04/08/2005,02:33,1095.75,1095.75,1095.75,1095.75,0,1,1.00
04/08/2005,02:34,1095.75,1096.00,1095.75,1095.75,5,58,63.00
04/08/2005,02:35,1095.75,1096.00,1095.75,1095.75,1,30,31.00
04/08/2005,02:36,1096.00,1096.25,1096.00,1096.25,46,5,51.00
04/08/2005,02:37,1096.00,1096.00,1096.00,1096.00,0,15,15.00
04/08/2005,02:38,1096.25,1096.25,1096.00,1096.00,42,21,63.00
04/08/2005,02:39,1095.75,1095.75,1095.75,1095.75,0,3,3.00
04/08/2005,02:40,1096.00,1096.00,1095.75,1095.75,65,45,110.00
04/08/2005,02:41,1095.75,1095.75,1095.75,1095.75,0,40,40.00
04/08/2005,02:42,1095.75,1095.75,1095.75,1095.75,0,11,11.00
04/08/2005,02:43,1096.00,1096.00,1096.00,1096.00,8,0,8.00
04/08/2005,02:44,1096.00,1096.25,1096.00,1096.00,62,22,84.00
04/08/2005,02:45,1096.00,1096.00,1096.00,1096.00,0,2,2.00
04/08/2005,02:46,1095.75,1095.75,1095.75,1095.75,0,3,3.00
04/08/2005,02:47,1095.75,1096.00,1095.75,1096.00,40,10,50.00
04/08/2005,02:48,1096.00,1096.00,1095.75,1095.75,1,5,6.00
04/08/2005,02:51,1095.75,1095.75,1095.75,1095.75,0,1,1.00
04/08/2005,02:52,1096.00,1096.00,1096.00,1096.00,10,0,10.00
04/08/2005,02:53,1096.00,1096.00,1096.00,1096.00,15,0,15.00
04/08/2005,02:54,1096.00,1096.00,1096.00,1096.00,18,0,18.00
04/08/2005,02:55,1096.00,1096.00,1096.00,1096.00,71,0,71.00
04/08/2005,02:56,1096.00,1096.00,1096.00,1096.00,8,0,8.00
04/08/2005,02:58,1096.00,1096.00,1096.00,1096.00,7,0,7.00
04/08/2005,02:59,1096.00,1096.00,1096.00,1096.00,18,0,18.00
04/08/2005,03:00,1096.00,1096.00,1096.00,1096.00,2,0,2.00
04/08/2005,03:01,1096.00,1096.00,1096.00,1096.00,6,0,6.00
04/08/2005,03:02,1096.00,1096.00,1096.00,1096.00,25,0,25.00
04/08/2005,03:03,1096.00,1096.25,1096.00,1096.25,22,0,22.00
04/08/2005,03:04,1096.00,1096.00,1096.00,1096.00,0,3,3.00
04/08/2005,03:05,1096.00,1096.00,1096.00,1096.00,0,10,10.00
04/08/2005,03:06,1096.00,1096.00,1096.00,1096.00,0,10,10.00
04/08/2005,03:09,1096.00,1096.00,1096.00,1096.00,0,16,16.00
04/08/2005,03:10,1096.00,1096.00,1096.00,1096.00,0,28,28.00
04/08/2005,03:11,1096.00,1096.00,1096.00,1096.00,0,25,25.00
04/08/2005,03:12,1096.00,1096.00,1096.00,1096.00,0,4,4.00
04/08/2005,03:13,1096.00,1096.00,1096.00,1096.00,0,7,7.00
04/08/2005,03:14,1096.25,1096.25,1096.25,1096.25,1,0,1.00
04/08/2005,03:15,1096.25,1096.25,1096.25,1096.25,1,0,1.00
04/08/2005,03:16,1096.00,1096.00,1096.00,1096.00,0,26,26.00
04/08/2005,03:17,1095.75,1095.75,1095.75,1095.75,0,11,11.00
04/08/2005,03:19,1095.75,1095.75,1095.50,1095.75,10,33,43.00
04/08/2005,03:20,1095.75,1095.75,1095.75,1095.75,18,0,18.00
04/08/2005,03:21,1095.75,1095.75,1095.75,1095.75,2,0,2.00
04/08/2005,03:22,1096.00,1096.00,1096.00,1096.00,6,0,6.00
04/08/2005,03:23,1096.00,1096.25,1096.00,1096.25,64,0,64.00
04/08/2005,03:25,1096.25,1096.25,1096.00,1096.00,1,17,18.00
04/08/2005,03:26,1096.25,1096.25,1096.25,1096.25,1,0,1.00
04/08/2005,03:28,1096.00,1096.25,1096.00,1096.25,1,1,2.00
04/08/2005,03:29,1096.00,1096.00,1096.00,1096.00,0,3,3.00
04/08/2005,03:30,1096.00,1096.25,1096.00,1096.25,1,2,3.00
04/08/2005,03:31,1096.25,1096.25,1096.25,1096.25,2,0,2.00
04/08/2005,03:32,1096.25,1096.25,1096.00,1096.00,3,43,46.00
04/08/2005,03:33,1096.00,1096.00,1096.00,1096.00,0,27,27.00
04/08/2005,03:34,1096.25,1096.50,1096.25,1096.50,181,0,181.00
04/08/2005,03:35,1096.50,1096.50,1096.50,1096.50,5,0,5.00
04/08/2005,03:36,1096.50,1096.50,1096.50,1096.50,35,0,35.00
04/08/2005,03:37,1096.50,1096.50,1096.50,1096.50,1,0,1.00
04/08/2005,03:38,1096.25,1096.25,1096.25,1096.25,0,2,2.00
04/08/2005,03:39,1096.25,1096.25,1096.25,1096.25,0,344,344.00
04/08/2005,03:40,1096.25,1096.50,1096.00,1096.50,4,22,26.00
04/08/2005,03:41,1096.25,1096.50,1096.25,1096.25,1,10,11.00
04/08/2005,03:42,1096.25,1096.25,1096.25,1096.25,0,10,10.00
04/08/2005,03:43,1096.25,1096.25,1096.25,1096.25,0,8,8.00
04/08/2005,03:44,1096.50,1096.50,1096.50,1096.50,4,0,4.00
04/08/2005,03:45,1096.25,1096.25,1096.25,1096.25,0,35,35.00
04/08/2005,03:47,1096.25,1096.25,1096.25,1096.25,0,1,1.00
04/08/2005,03:48,1096.25,1096.25,1096.25,1096.25,0,1,1.00
04/08/2005,03:50,1096.25,1096.50,1096.25,1096.50,1,179,180.00
04/08/2005,03:53,1096.25,1096.25,1096.25,1096.25,0,76,76.00
04/08/2005,03:59,1096.00,1096.00,1096.00,1096.00,0,1,1.00
04/08/2005,04:01,1096.00,1096.00,1096.00,1096.00,0,3,3.00
04/08/2005,04:03,1096.25,1096.25,1096.25,1096.25,3,0,3.00
04/08/2005,04:07,1096.00,1096.00,1096.00,1096.00,0,1,1.00
04/08/2005,04:08,1096.25,1096.25,1096.25,1096.25,10,0,10.00
04/08/2005,04:09,1096.00,1096.00,1095.75,1095.75,0,54,54.00
04/08/2005,04:10,1096.00,1096.00,1096.00,1096.00,3,0,3.00
04/08/2005,04:12,1096.00,1096.00,1096.00,1096.00,6,0,6.00
04/08/2005,04:13,1096.00,1096.00,1096.00,1096.00,29,0,29.00
04/08/2005,04:14,1096.00,1096.00,1096.00,1096.00,10,0,10.00
04/08/2005,04:15,1096.00,1096.00,1096.00,1096.00,63,0,63.00
04/08/2005,04:18,1096.00,1096.00,1096.00,1096.00,21,0,21.00
04/08/2005,04:20,1096.00,1096.00,1096.00,1096.00,2,0,2.00
04/08/2005,04:21,1096.00,1096.00,1096.00,1096.00,20,0,20.00
04/08/2005,04:22,1096.00,1096.25,1096.00,1096.25,3,0,3.00
04/08/2005,04:25,1096.00,1096.00,1096.00,1096.00,0,1,1.00
04/08/2005,04:29,1096.00,1096.00,1096.00,1096.00,0,6,6.00
04/08/2005,04:30,1096.00,1096.00,1096.00,1096.00,0,5,5.00
04/08/2005,04:31,1096.00,1096.00,1096.00,1096.00,0,1,1.00
04/08/2005,04:32,1096.00,1096.00,1096.00,1096.00,0,6,6.00
04/08/2005,04:34,1096.25,1096.25,1096.25,1096.25,6,0,6.00
04/08/2005,04:36,1096.00,1096.25,1096.00,1096.25,40,5,45.00
04/08/2005,04:39,1096.00,1096.00,1096.00,1096.00,0,80,80.00
04/08/2005,04:42,1096.00,1096.00,1096.00,1096.00,0,1,1.00
04/08/2005,04:43,1096.00,1096.00,1096.00,1096.00,0,1,1.00
04/08/2005,04:44,1096.00,1096.00,1096.00,1096.00,0,37,37.00
04/08/2005,04:47,1096.25,1096.25,1096.00,1096.00,100,33,133.00
04/08/2005,04:48,1096.25,1096.25,1096.25,1096.25,5,0,5.00
04/08/2005,04:50,1096.25,1096.25,1096.25,1096.25,1,0,1.00
04/08/2005,04:53,1096.25,1096.25,1096.25,1096.25,5,0,5.00
04/08/2005,04:54,1096.00,1096.00,1096.00,1096.00,0,8,8.00
04/08/2005,04:58,1096.00,1096.00,1096.00,1096.00,0,1,1.00
04/08/2005,05:01,1096.00,1096.00,1096.00,1096.00,0,1,1.00
04/08/2005,05:03,1096.00,1096.00,1096.00,1096.00,0,10,10.00
04/08/2005,05:05,1096.25,1096.25,1096.25,1096.25,13,0,13.00
04/08/2005,05:07,1096.00,1096.00,1096.00,1096.00,0,9,9.00
04/08/2005,05:09,1096.00,1096.25,1096.00,1096.25,50,5,55.00
04/08/2005,05:11,1096.25,1096.25,1096.25,1096.25,14,0,14.00
04/08/2005,05:12,1096.25,1096.25,1096.25,1096.25,5,0,5.00
04/08/2005,05:13,1096.25,1096.25,1096.25,1096.25,1,0,1.00
04/08/2005,05:14,1096.00,1096.00,1096.00,1096.00,0,22,22.00
04/08/2005,05:17,1096.00,1096.00,1096.00,1096.00,0,9,9.00
04/08/2005,05:26,1096.00,1096.00,1096.00,1096.00,0,1,1.00
04/08/2005,05:27,1096.25,1096.25,1096.25,1096.25,4,0,4.00
04/08/2005,05:28,1096.25,1096.25,1096.25,1096.25,5,0,5.00
04/08/2005,05:29,1096.25,1096.25,1096.00,1096.00,13,1,14.00
04/08/2005,05:30,1096.00,1096.00,1096.00,1096.00,0,2,2.00
04/08/2005,05:31,1096.25,1096.25,1096.00,1096.00,12,42,54.00
04/08/2005,05:32,1096.00,1096.00,1096.00,1096.00,0,24,24.00
04/08/2005,05:33,1096.00,1096.25,1096.00,1096.25,1,5,6.00
04/08/2005,05:35,1096.00,1096.00,1096.00,1096.00,0,1,1.00
04/08/2005,05:40,1096.00,1096.00,1096.00,1096.00,0,12,12.00
04/08/2005,05:41,1096.00,1096.00,1096.00,1096.00,0,3,3.00
04/08/2005,05:42,1096.00,1096.25,1096.00,1096.25,1,5,6.00
04/08/2005,05:43,1096.00,1096.00,1096.00,1096.00,0,25,25.00
04/08/2005,05:49,1096.00,1096.00,1096.00,1096.00,0,1,1.00
04/08/2005,05:53,1096.25,1096.25,1096.25,1096.25,56,0,56.00
04/08/2005,05:54,1096.25,1096.50,1096.25,1096.50,9,0,9.00
04/08/2005,05:55,1096.50,1096.50,1096.25,1096.25,10,5,15.00
04/08/2005,05:56,1096.25,1096.25,1096.25,1096.25,0,62,62.00
04/08/2005,05:57,1096.25,1096.25,1096.00,1096.00,0,2,2.00
04/08/2005,05:59,1096.00,1096.00,1096.00,1096.00,0,56,56.00
04/08/2005,06:01,1096.00,1096.00,1096.00,1096.00,0,1,1.00
04/08/2005,06:02,1096.00,1096.25,1096.00,1096.00,12,107,119.00
04/08/2005,06:03,1096.00,1096.00,1095.75,1095.75,0,42,42.00
04/08/2005,06:04,1095.75,1095.75,1095.75,1095.75,0,7,7.00
04/08/2005,06:05,1095.75,1095.75,1095.50,1095.75,27,106,133.00
04/08/2005,06:06,1096.00,1096.00,1095.75,1095.75,20,2,22.00
04/08/2005,06:07,1095.75,1095.75,1095.75,1095.75,0,4,4.00
04/08/2005,06:08,1095.75,1095.75,1095.75,1095.75,0,32,32.00
04/08/2005,06:09,1095.75,1095.75,1095.75,1095.75,0,26,26.00
04/08/2005,06:10,1096.00,1096.00,1096.00,1096.00,3,0,3.00
04/08/2005,06:12,1096.00,1096.00,1095.75,1095.75,1,20,21.00
04/08/2005,06:16,1095.75,1095.75,1095.75,1095.75,0,13,13.00
04/08/2005,06:17,1095.50,1095.50,1095.50,1095.50,0,6,6.00
04/08/2005,06:18,1095.50,1095.75,1095.50,1095.75,42,2,44.00
04/08/2005,06:19,1096.00,1096.00,1096.00,1096.00,11,0,11.00
04/08/2005,06:20,1096.00,1096.00,1096.00,1096.00,27,0,27.00
04/08/2005,06:21,1096.00,1096.50,1096.00,1096.00,201,18,219.00
04/08/2005,06:22,1096.25,1096.25,1096.00,1096.00,2,15,17.00
04/08/2005,06:23,1096.25,1096.25,1096.25,1096.25,1,0,1.00
04/08/2005,06:26,1096.00,1096.00,1096.00,1096.00,0,1,1.00
04/08/2005,06:27,1096.00,1096.25,1096.00,1096.25,5,15,20.00
04/08/2005,06:29,1096.00,1096.00,1096.00,1096.00,0,31,31.00
04/08/2005,06:30,1096.25,1096.25,1096.00,1096.00,189,3,192.00
04/08/2005,06:34,1096.00,1096.25,1096.00,1096.25,3,3,6.00
04/08/2005,06:35,1096.25,1096.25,1096.00,1096.00,30,10,40.00
04/08/2005,06:36,1096.00,1096.00,1096.00,1096.00,0,10,10.00
04/08/2005,06:37,1096.25,1096.25,1096.25,1096.25,5,0,5.00
04/08/2005,06:38,1096.25,1096.25,1096.25,1096.25,2,0,2.00
04/08/2005,06:40,1096.25,1096.25,1096.25,1096.25,2,0,2.00
04/08/2005,06:41,1096.00,1096.00,1096.00,1096.00,0,98,98.00
04/08/2005,06:42,1096.00,1096.00,1096.00,1096.00,0,119,119.00
04/08/2005,06:43,1096.00,1096.00,1095.75,1095.75,0,61,61.00
04/08/2005,06:44,1095.75,1095.75,1095.75,1095.75,0,4,4.00
04/08/2005,06:45,1096.00,1096.00,1096.00,1096.00,46,0,46.00
04/08/2005,06:46,1096.00,1096.25,1096.00,1096.25,294,0,294.00
04/08/2005,06:47,1096.25,1096.25,1096.25,1096.25,25,0,25.00
04/08/2005,06:48,1096.25,1096.50,1096.25,1096.50,3,0,3.00
04/08/2005,06:49,1096.25,1096.25,1096.25,1096.25,0,107,107.00
04/08/2005,06:50,1096.25,1096.50,1096.25,1096.50,2,1,3.00
04/08/2005,06:51,1096.25,1096.50,1096.00,1096.00,2,43,45.00
04/08/2005,06:52,1096.00,1096.25,1096.00,1096.00,1,3,4.00
04/08/2005,06:53,1096.00,1096.25,1096.00,1096.00,20,61,81.00
04/08/2005,06:55,1096.00,1096.25,1096.00,1096.00,1,72,73.00
04/08/2005,06:56,1096.00,1096.25,1096.00,1096.00,14,94,108.00
04/08/2005,06:57,1096.25,1096.25,1096.25,1096.25,27,0,27.00
04/08/2005,06:58,1096.25,1096.50,1096.25,1096.25,234,68,302.00
04/08/2005,06:59,1096.25,1096.25,1096.00,1096.00,0,4,4.00
04/08/2005,07:01,1096.00,1096.25,1096.00,1096.25,2,2,4.00
04/08/2005,07:03,1096.25,1096.25,1096.00,1096.00,3,1,4.00
04/08/2005,07:04,1096.25,1096.25,1096.25,1096.25,44,0,44.00
04/08/2005,07:05,1096.25,1096.50,1096.25,1096.50,3,0,3.00
04/08/2005,07:06,1096.25,1096.25,1096.25,1096.25,0,106,106.00
04/08/2005,07:07,1096.25,1096.50,1096.00,1096.00,1,215,216.00
04/08/2005,07:08,1096.00,1096.00,1095.75,1095.75,0,80,80.00
04/08/2005,07:09,1095.75,1096.00,1095.50,1095.50,303,439,742.00
04/08/2005,07:10,1095.50,1095.50,1095.25,1095.25,11,205,216.00
04/08/2005,07:11,1095.25,1095.75,1095.25,1095.50,186,128,314.00
04/08/2005,07:12,1095.50,1095.75,1095.50,1095.75,2,57,59.00
04/08/2005,07:13,1095.75,1095.75,1095.50,1095.50,2,2,4.00
04/08/2005,07:14,1095.75,1095.75,1095.75,1095.75,5,0,5.00
04/08/2005,07:15,1095.75,1095.75,1095.75,1095.75,121,0,121.00
04/08/2005,07:16,1095.75,1095.75,1095.50,1095.50,2,1,3.00
04/08/2005,07:17,1095.50,1095.50,1095.50,1095.50,0,15,15.00
04/08/2005,07:18,1095.50,1095.75,1095.50,1095.75,6,5,11.00
04/08/2005,07:19,1095.75,1095.75,1095.50,1095.50,31,85,116.00
04/08/2005,07:20,1095.50,1095.50,1095.50,1095.50,0,20,20.00
04/08/2005,07:21,1095.75,1096.00,1095.75,1095.75,106,51,157.00
04/08/2005,07:22,1096.00,1096.00,1095.75,1096.00,81,4,85.00
04/08/2005,07:23,1096.00,1096.00,1095.75,1096.00,106,1,107.00
04/08/2005,07:24,1096.00,1096.00,1096.00,1096.00,82,0,82.00
04/08/2005,07:25,1096.25,1096.25,1096.00,1096.00,2,41,43.00
04/08/2005,07:27,1096.00,1096.00,1096.00,1096.00,0,6,6.00
04/08/2005,07:28,1096.00,1096.00,1096.00,1096.00,0,1,1.00
04/08/2005,07:29,1096.00,1096.00,1096.00,1096.00,0,1,1.00
04/08/2005,07:30,1096.25,1096.25,1096.00,1096.00,26,170,196.00
04/08/2005,07:31,1096.00,1096.00,1096.00,1096.00,0,1,1.00
04/08/2005,07:32,1096.00,1096.00,1096.00,1096.00,0,1,1.00
04/08/2005,07:33,1096.00,1096.00,1096.00,1096.00,0,12,12.00
04/08/2005,07:34,1096.25,1096.25,1096.25,1096.25,3,0,3.00
04/08/2005,07:35,1096.25,1096.25,1096.00,1096.25,2,2,4.00
04/08/2005,07:36,1096.25,1096.25,1096.25,1096.25,7,0,7.00
04/08/2005,07:37,1096.25,1096.25,1096.25,1096.25,1,0,1.00
04/08/2005,07:38,1096.25,1096.25,1096.25,1096.25,1,0,1.00
04/08/2005,07:40,1096.25,1096.25,1096.25,1096.25,3,0,3.00
04/08/2005,07:41,1096.25,1096.25,1096.25,1096.25,9,0,9.00
04/08/2005,07:42,1096.00,1096.25,1096.00,1096.00,121,13,134.00
04/08/2005,07:43,1096.25,1096.25,1096.00,1096.00,1,2,3.00
04/08/2005,07:45,1096.25,1096.25,1096.00,1096.00,4,14,18.00
04/08/2005,07:46,1096.00,1096.25,1096.00,1096.25,6,4,10.00
04/08/2005,07:47,1096.25,1096.25,1096.00,1096.00,60,7,67.00
04/08/2005,07:48,1096.00,1096.00,1096.00,1096.00,0,1,1.00
04/08/2005,07:49,1096.25,1096.25,1096.00,1096.00,1,1,2.00
04/08/2005,07:50,1096.00,1096.25,1096.00,1096.25,1699,10,1709.00
04/08/2005,07:51,1096.25,1096.25,1096.00,1096.00,9,1,10.00
04/08/2005,07:52,1096.25,1096.25,1096.25,1096.25,2,0,2.00
04/08/2005,07:53,1096.00,1096.25,1096.00,1096.25,48,85,133.00
04/08/2005,07:54,1096.00,1096.25,1096.00,1096.25,1,2,3.00
04/08/2005,07:55,1096.25,1096.25,1096.25,1096.25,2,0,2.00
04/08/2005,07:56,1096.25,1096.25,1096.25,1096.25,31,0,31.00
04/08/2005,07:57,1096.00,1096.00,1096.00,1096.00,0,13,13.00
04/08/2005,07:58,1096.00,1096.00,1096.00,1096.00,0,60,60.00
04/08/2005,07:59,1096.00,1096.00,1096.00,1096.00,0,43,43.00
04/08/2005,08:00,1096.00,1096.00,1096.00,1096.00,0,5,5.00
04/08/2005,08:01,1096.00,1096.25,1096.00,1096.00,8,30,38.00
04/08/2005,08:02,1096.00,1096.25,1096.00,1096.25,5,1,6.00
04/08/2005,08:03,1096.25,1096.25,1096.25,1096.25,26,0,26.00
04/08/2005,08:04,1096.00,1096.25,1096.00,1096.25,9,2,11.00
04/08/2005,08:05,1096.25,1096.25,1096.00,1096.00,7,1,8.00
04/08/2005,08:06,1096.25,1096.25,1096.00,1096.00,4,1,5.00
04/08/2005,08:07,1096.00,1096.25,1096.00,1096.00,10,3,13.00
04/08/2005,08:08,1096.00,1096.00,1096.00,1096.00,0,3,3.00
04/08/2005,08:09,1096.25,1096.25,1096.00,1096.00,3,3,6.00
04/08/2005,08:10,1096.00,1096.25,1096.00,1096.00,1,7,8.00
04/08/2005,08:11,1096.00,1096.25,1096.00,1096.25,2,1,3.00
04/08/2005,08:12,1096.25,1096.25,1096.25,1096.25,201,0,201.00
04/08/2005,08:13,1096.25,1096.25,1096.00,1096.00,29,56,85.00
04/08/2005,08:14,1096.00,1096.25,1096.00,1096.00,104,3,107.00
04/08/2005,08:15,1096.25,1096.25,1096.00,1096.00,1,185,186.00
04/08/2005,08:16,1096.00,1096.25,1096.00,1096.00,11,63,74.00
04/08/2005,08:17,1096.00,1096.00,1095.75,1095.75,0,86,86.00
04/08/2005,08:18,1096.00,1096.00,1095.75,1096.00,171,36,207.00
04/08/2005,08:19,1096.00,1096.25,1096.00,1096.00,14,9,23.00
04/08/2005,08:20,1096.00,1096.25,1096.00,1096.00,1,6,7.00
04/08/2005,08:21,1096.25,1096.25,1096.00,1096.00,1,67,68.00
04/08/2005,08:22,1096.00,1096.00,1095.75,1095.75,0,7,7.00
04/08/2005,08:23,1096.00,1096.00,1096.00,1096.00,17,0,17.00
04/08/2005,08:24,1095.75,1096.25,1095.75,1096.00,205,19,224.00
04/08/2005,08:25,1096.25,1096.25,1096.00,1096.00,1,33,34.00
04/08/2005,08:26,1096.00,1096.00,1095.75,1096.00,200,2,202.00
04/08/2005,08:27,1096.00,1096.25,1096.00,1096.00,23,100,123.00
04/08/2005,08:28,1096.00,1096.00,1095.75,1095.75,244,14,258.00
04/08/2005,08:29,1095.75,1096.00,1095.75,1095.75,8,542,550.00
04/08/2005,08:30,1096.00,1096.00,1095.50,1095.50,2,268,270.00
04/08/2005,08:31,1095.50,1096.00,1095.00,1095.25,1132,2578,3710.00
04/08/2005,08:32,1095.25,1095.50,1095.00,1095.25,1013,940,1953.00
04/08/2005,08:33,1095.50,1095.50,1095.00,1095.00,1507,866,2373.00
04/08/2005,08:34,1095.00,1095.50,1095.00,1095.50,1363,692,2055.00
04/08/2005,08:35,1095.50,1096.25,1095.25,1096.00,1970,928,2898.00
04/08/2005,08:36,1096.25,1096.25,1095.50,1095.75,1378,1813,3191.00
04/08/2005,08:37,1095.50,1096.00,1095.50,1095.75,576,1030,1606.00
04/08/2005,08:38,1095.75,1096.00,1095.00,1095.25,810,1520,2330.00
04/08/2005,08:39,1095.25,1095.50,1095.00,1095.25,782,622,1404.00
04/08/2005,08:40,1095.50,1095.75,1095.25,1095.50,1095,113,1208.00
04/08/2005,08:41,1095.50,1095.75,1095.00,1095.00,266,2174,2440.00
04/08/2005,08:42,1095.25,1095.50,1094.75,1095.25,2005,1894,3899.00
04/08/2005,08:43,1095.50,1095.75,1095.25,1095.50,1744,1522,3266.00
04/08/2005,08:44,1095.50,1095.75,1095.25,1095.50,220,858,1078.00
04/08/2005,08:45,1095.50,1095.75,1095.25,1095.75,624,484,1108.00
04/08/2005,08:46,1095.50,1095.75,1095.25,1095.25,239,1239,1478.00
04/08/2005,08:47,1095.25,1095.25,1094.75,1095.00,776,1353,2129.00
04/08/2005,08:48,1095.00,1095.25,1094.75,1094.75,645,1409,2054.00
04/08/2005,08:49,1094.75,1095.50,1094.75,1095.50,1889,296,2185.00
04/08/2005,08:50,1095.50,1095.75,1095.00,1095.25,855,903,1758.00
04/08/2005,08:51,1095.00,1095.75,1095.00,1095.75,911,117,1028.00
04/08/2005,08:52,1095.50,1095.75,1095.25,1095.50,161,530,691.00
04/08/2005,08:53,1095.25,1095.75,1095.25,1095.50,640,270,910.00
04/08/2005,08:54,1095.50,1096.00,1095.50,1096.00,2505,327,2832.00
04/08/2005,08:55,1095.75,1096.00,1095.50,1095.75,230,330,560.00
04/08/2005,08:56,1095.75,1096.25,1095.50,1095.75,459,307,766.00
04/08/2005,08:57,1095.75,1095.75,1095.50,1095.75,582,66,648.00
04/08/2005,08:58,1095.75,1095.75,1094.50,1094.75,366,2700,3066.00
04/08/2005,08:59,1094.75,1095.50,1094.75,1095.25,1243,324,1567.00
04/08/2005,09:00,1095.25,1095.75,1094.75,1095.75,2936,773,3709.00
04/08/2005,09:01,1095.75,1096.00,1095.50,1095.75,932,97,1029.00
04/08/2005,09:02,1096.00,1096.25,1095.75,1095.75,668,349,1017.00
04/08/2005,09:03,1096.00,1096.00,1095.25,1095.50,521,1196,1717.00
04/08/2005,09:04,1095.25,1095.75,1095.00,1095.50,801,1325,2126.00
04/08/2005,09:05,1095.50,1095.75,1094.75,1094.75,1023,2375,3398.00
04/08/2005,09:06,1094.75,1095.00,1094.25,1094.50,614,3161,3775.00
04/08/2005,09:07,1094.25,1094.50,1094.00,1094.25,521,2690,3211.00
04/08/2005,09:08,1094.25,1094.25,1094.00,1094.25,478,510,988.00
04/08/2005,09:09,1094.25,1094.75,1094.00,1094.75,2591,212,2803.00
04/08/2005,09:10,1094.75,1094.75,1094.00,1094.25,99,1573,1672.00
04/08/2005,09:11,1094.25,1094.25,1094.00,1094.00,714,536,1250.00
04/08/2005,09:12,1094.25,1094.50,1093.75,1093.75,1102,1965,3067.00
04/08/2005,09:13,1093.75,1094.00,1093.50,1094.00,952,2358,3310.00
04/08/2005,09:14,1093.75,1094.00,1093.50,1093.75,61,1324,1385.00
04/08/2005,09:15,1093.50,1093.75,1093.25,1093.25,606,1227,1833.00
04/08/2005,09:16,1093.25,1093.50,1093.00,1093.50,2440,2812,5252.00
04/08/2005,09:17,1093.50,1093.75,1093.25,1093.50,1424,329,1753.00
04/08/2005,09:18,1093.50,1093.75,1093.25,1093.50,560,972,1532.00
04/08/2005,09:19,1093.50,1093.75,1093.25,1093.50,182,806,988.00
04/08/2005,09:20,1093.50,1093.75,1093.25,1093.75,1219,157,1376.00
04/08/2005,09:21,1093.75,1094.25,1093.50,1093.75,3804,2898,6702.00
04/08/2005,09:22,1093.50,1093.75,1093.50,1093.50,859,119,978.00
04/08/2005,09:23,1093.50,1094.25,1093.50,1093.75,2894,443,3337.00
04/08/2005,09:24,1094.00,1094.00,1093.50,1093.75,654,846,1500.00
04/08/2005,09:25,1093.75,1093.75,1093.00,1093.25,1320,2412,3732.00
04/08/2005,09:26,1093.25,1093.50,1093.00,1093.25,1704,981,2685.00
04/08/2005,09:27,1093.25,1093.25,1092.25,1092.50,1503,4075,5578.00
04/08/2005,09:28,1092.25,1092.50,1091.75,1091.75,947,7217,8164.00
04/08/2005,09:29,1092.00,1092.00,1091.25,1092.00,3214,3488,6702.00
04/08/2005,09:30,1092.00,1092.00,1091.75,1091.75,1305,592,1897.00
04/08/2005,09:31,1091.75,1092.00,1091.50,1091.50,452,1643,2095.00
04/08/2005,09:32,1091.50,1092.25,1091.50,1091.75,2541,1168,3709.00
04/08/2005,09:33,1091.75,1092.25,1091.75,1092.00,1330,1089,2419.00
04/08/2005,09:34,1092.00,1092.25,1091.75,1092.25,630,108,738.00
04/08/2005,09:35,1092.00,1092.25,1091.50,1091.50,1154,1575,2729.00
04/08/2005,09:36,1091.75,1091.75,1091.00,1091.00,648,4654,5302.00
04/08/2005,09:37,1091.00,1091.75,1091.00,1091.75,2092,1768,3860.00
04/08/2005,09:38,1091.75,1091.75,1091.25,1091.50,718,798,1516.00
04/08/2005,09:39,1091.75,1091.75,1090.75,1090.75,1816,5350,7166.00
04/08/2005,09:40,1090.75,1091.75,1090.75,1091.50,2626,888,3514.00
04/08/2005,09:41,1091.50,1091.75,1091.25,1091.75,1435,224,1659.00
04/08/2005,09:42,1091.75,1092.25,1091.50,1092.00,2868,1259,4127.00
04/08/2005,09:43,1091.75,1092.00,1091.25,1091.50,699,1273,1972.00
04/08/2005,09:44,1091.50,1091.75,1091.25,1091.50,617,534,1151.00
04/08/2005,09:45,1091.50,1092.00,1091.25,1092.00,1108,178,1286.00
04/08/2005,09:46,1092.00,1092.25,1091.75,1092.00,953,945,1898.00
04/08/2005,09:47,1092.00,1092.00,1090.75,1091.00,758,4083,4841.00
04/08/2005,09:48,1091.00,1091.75,1091.00,1091.50,1763,1388,3151.00
04/08/2005,09:49,1091.50,1092.00,1091.25,1091.75,684,681,1365.00
04/08/2005,09:50,1091.75,1092.00,1091.75,1091.75,425,574,999.00
04/08/2005,09:51,1091.75,1092.00,1091.50,1091.75,619,868,1487.00
04/08/2005,09:52,1092.00,1092.00,1091.25,1091.25,465,957,1422.00
04/08/2005,09:53,1091.25,1092.25,1091.25,1092.00,1243,612,1855.00
04/08/2005,09:54,1092.00,1092.25,1091.75,1091.75,61,955,1016.00
04/08/2005,09:55,1091.75,1092.00,1091.75,1091.75,104,31,135.00
04/08/2005,09:56,1091.75,1092.25,1091.75,1092.00,830,15,845.00
04/08/2005,09:57,1092.25,1092.50,1092.00,1092.25,1047,1012,2059.00
04/08/2005,09:58,1092.25,1092.25,1092.00,1092.25,1427,35,1462.00
04/08/2005,09:59,1092.25,1092.50,1092.00,1092.25,784,1041,1825.00
04/08/2005,10:00,1092.50,1092.75,1092.25,1092.25,1871,1138,3009.00
04/08/2005,10:01,1092.50,1092.50,1092.25,1092.50,364,765,1129.00
04/08/2005,10:02,1092.50,1092.50,1092.00,1092.50,512,571,1083.00
04/08/2005,10:03,1092.50,1092.50,1092.25,1092.50,148,43,191.00
04/08/2005,10:04,1092.25,1092.50,1092.00,1092.25,1380,444,1824.00
04/08/2005,10:05,1092.00,1092.25,1091.75,1092.00,717,1011,1728.00
04/08/2005,10:06,1092.00,1092.00,1091.50,1091.50,153,1762,1915.00
04/08/2005,10:07,1091.75,1091.75,1091.25,1091.75,687,596,1283.00
04/08/2005,10:08,1091.75,1092.00,1091.50,1091.50,515,244,759.00
04/08/2005,10:09,1091.50,1092.00,1091.50,1091.75,642,171,813.00
04/08/2005,10:10,1092.00,1092.50,1092.00,1092.50,1626,311,1937.00
04/08/2005,10:11,1092.25,1093.25,1092.25,1093.00,3456,543,3999.00
04/08/2005,10:12,1093.00,1093.50,1093.00,1093.00,2729,1202,3931.00
04/08/2005,10:13,1093.00,1093.25,1092.75,1093.00,369,951,1320.00
04/08/2005,10:14,1093.00,1093.25,1092.75,1093.25,209,257,466.00
04/08/2005,10:15,1093.25,1093.25,1093.00,1093.25,71,510,581.00
04/08/2005,10:16,1093.25,1093.25,1092.75,1093.00,563,323,886.00
04/08/2005,10:17,1093.00,1093.00,1092.75,1092.75,219,553,772.00
04/08/2005,10:18,1092.75,1093.00,1092.75,1092.75,62,75,137.00
04/08/2005,10:19,1092.75,1093.00,1092.50,1092.50,101,673,774.00
04/08/2005,10:20,1092.50,1092.75,1092.25,1092.75,399,1142,1541.00
04/08/2005,10:21,1092.75,1093.00,1092.50,1092.50,999,407,1406.00
04/08/2005,10:22,1092.75,1093.25,1092.50,1093.00,1770,1060,2830.00
04/08/2005,10:23,1092.75,1093.25,1092.75,1092.75,562,198,760.00
04/08/2005,10:24,1092.75,1093.00,1092.50,1092.50,238,702,940.00
04/08/2005,10:25,1092.50,1093.00,1092.50,1093.00,271,52,323.00
04/08/2005,10:26,1093.00,1093.00,1092.50,1092.75,149,485,634.00
04/08/2005,10:27,1092.75,1093.00,1092.75,1092.75,25,289,314.00
04/08/2005,10:28,1093.00,1093.00,1092.50,1092.50,77,414,491.00
04/08/2005,10:29,1092.50,1092.75,1092.25,1092.50,73,719,792.00
04/08/2005,10:30,1092.25,1092.75,1092.00,1092.00,649,726,1375.00
04/08/2005,10:31,1092.00,1092.25,1091.75,1092.00,1220,1353,2573.00
04/08/2005,10:32,1092.25,1092.25,1091.75,1092.25,852,263,1115.00
04/08/2005,10:33,1092.00,1092.75,1092.00,1092.25,829,727,1556.00
04/08/2005,10:34,1092.25,1092.75,1092.25,1092.50,768,443,1211.00
04/08/2005,10:35,1092.50,1092.75,1092.25,1092.50,800,33,833.00
04/08/2005,10:36,1092.50,1093.00,1092.50,1092.50,1223,666,1889.00
04/08/2005,10:37,1092.75,1093.25,1092.75,1093.25,1709,279,1988.00
04/08/2005,10:38,1093.25,1093.25,1093.00,1093.25,465,295,760.00
04/08/2005,10:39,1093.25,1093.25,1092.75,1093.00,278,630,908.00
04/08/2005,10:40,1093.00,1093.00,1092.75,1093.00,45,104,149.00
04/08/2005,10:41,1093.00,1093.00,1092.50,1092.75,240,549,789.00
04/08/2005,10:42,1092.50,1092.50,1092.25,1092.25,192,1141,1333.00
04/08/2005,10:43,1092.25,1092.25,1092.00,1092.25,135,377,512.00
04/08/2005,10:44,1092.25,1092.25,1091.75,1091.75,170,911,1081.00
04/08/2005,10:45,1091.75,1092.00,1090.50,1090.75,1816,7472,9288.00
04/08/2005,10:46,1090.75,1091.25,1090.50,1091.00,1776,1183,2959.00
04/08/2005,10:47,1091.00,1091.25,1090.50,1091.00,1197,2025,3222.00
04/08/2005,10:48,1091.00,1091.25,1090.75,1090.75,809,780,1589.00
04/08/2005,10:49,1091.00,1091.25,1090.50,1090.50,731,2281,3012.00
04/08/2005,10:50,1090.50,1091.00,1089.50,1090.75,4835,6706,11541.00
04/08/2005,10:51,1091.00,1091.00,1090.25,1090.25,142,1126,1268.00
04/08/2005,10:52,1090.50,1090.50,1090.00,1090.00,1485,771,2256.00
04/08/2005,10:53,1090.25,1090.25,1089.75,1090.00,414,980,1394.00
04/08/2005,10:54,1090.00,1090.25,1089.50,1090.00,2032,2198,4230.00
04/08/2005,10:55,1089.75,1090.25,1089.75,1090.00,394,796,1190.00
04/08/2005,10:56,1090.00,1090.00,1089.50,1089.75,1153,681,1834.00
04/08/2005,10:57,1089.75,1090.25,1089.50,1090.25,2077,159,2236.00
04/08/2005,10:58,1090.25,1090.50,1090.00,1090.25,410,1064,1474.00
04/08/2005,10:59,1090.00,1090.25,1090.00,1090.25,167,68,235.00
04/08/2005,11:00,1090.25,1090.75,1090.00,1090.75,1776,753,2529.00
04/08/2005,11:01,1090.75,1091.00,1090.50,1091.00,1497,502,1999.00
04/08/2005,11:02,1091.00,1091.00,1090.50,1090.50,361,1037,1398.00
04/08/2005,11:03,1090.50,1091.00,1090.50,1091.00,1956,45,2001.00
04/08/2005,11:04,1090.75,1091.00,1090.75,1091.00,192,50,242.00
04/08/2005,11:05,1091.00,1091.00,1090.75,1091.00,269,101,370.00
04/08/2005,11:06,1090.75,1091.25,1090.75,1091.00,923,210,1133.00
04/08/2005,11:07,1091.25,1091.50,1091.00,1091.00,1043,391,1434.00
04/08/2005,11:08,1091.00,1091.25,1090.75,1090.75,194,709,903.00
04/08/2005,11:09,1090.75,1091.00,1090.75,1091.00,11,105,116.00
04/08/2005,11:10,1090.75,1091.25,1090.50,1091.00,542,665,1207.00
04/08/2005,11:11,1091.25,1091.25,1090.75,1091.00,1376,339,1715.00
04/08/2005,11:12,1091.00,1091.25,1090.75,1091.25,513,226,739.00
04/08/2005,11:13,1091.25,1091.50,1091.00,1091.25,204,767,971.00
04/08/2005,11:14,1091.25,1092.00,1091.25,1091.75,1579,545,2124.00
04/08/2005,11:15,1091.75,1091.75,1091.25,1091.50,1256,1055,2311.00
04/08/2005,11:16,1091.50,1091.50,1091.00,1091.00,16,264,280.00
04/08/2005,11:17,1091.00,1091.25,1090.75,1091.00,282,1251,1533.00
04/08/2005,11:18,1090.75,1091.00,1090.75,1091.00,284,75,359.00
04/08/2005,11:19,1090.75,1091.00,1090.75,1090.75,28,152,180.00
04/08/2005,11:20,1090.75,1091.50,1090.75,1091.25,647,462,1109.00
04/08/2005,11:21,1091.50,1091.50,1091.00,1091.25,256,338,594.00
04/08/2005,11:22,1091.25,1091.50,1091.00,1091.25,148,255,403.00
04/08/2005,11:23,1091.25,1091.50,1091.00,1091.25,78,246,324.00
04/08/2005,11:24,1091.25,1091.25,1091.00,1091.00,128,9,137.00
04/08/2005,11:25,1091.25,1091.50,1091.00,1091.25,247,76,323.00
04/08/2005,11:26,1091.25,1091.50,1091.00,1091.50,127,10,137.00
04/08/2005,11:27,1091.25,1091.75,1091.25,1091.75,615,89,704.00
04/08/2005,11:28,1091.75,1091.75,1091.50,1091.75,148,656,804.00
04/08/2005,11:29,1091.50,1092.50,1091.50,1092.25,2933,330,3263.00
04/08/2005,11:30,1092.25,1092.50,1091.75,1092.00,183,1781,1964.00
04/08/2005,11:31,1092.00,1092.00,1091.75,1092.00,17,491,508.00
04/08/2005,11:32,1092.00,1092.00,1091.50,1091.50,30,652,682.00
04/08/2005,11:33,1091.75,1091.75,1091.50,1091.50,10,198,208.00
04/08/2005,11:34,1091.50,1091.75,1091.25,1091.25,14,584,598.00
04/08/2005,11:35,1091.25,1091.50,1091.25,1091.25,15,128,143.00
04/08/2005,11:36,1091.25,1091.75,1091.25,1091.75,508,288,796.00
04/08/2005,11:37,1091.75,1091.75,1091.50,1091.50,70,35,105.00
04/08/2005,11:38,1091.50,1091.75,1091.50,1091.75,18,11,29.00
04/08/2005,11:39,1091.75,1092.00,1091.50,1092.00,670,3,673.00
04/08/2005,11:40,1091.75,1092.00,1091.50,1091.75,137,250,387.00
04/08/2005,11:41,1091.75,1091.75,1091.50,1091.75,16,14,30.00
04/08/2005,11:42,1091.75,1091.75,1091.50,1091.75,234,6,240.00
04/08/2005,11:43,1091.75,1092.00,1091.50,1091.75,157,323,480.00
04/08/2005,11:44,1092.00,1092.25,1092.00,1092.00,460,83,543.00
04/08/2005,11:45,1092.25,1092.25,1092.00,1092.25,361,91,452.00
04/08/2005,11:46,1092.25,1092.25,1091.75,1092.00,322,503,825.00
04/08/2005,11:47,1092.25,1092.25,1092.00,1092.00,522,36,558.00
04/08/2005,11:48,1092.00,1092.25,1091.75,1091.75,14,478,492.00
04/08/2005,11:49,1091.75,1092.00,1091.25,1091.75,360,1215,1575.00
04/08/2005,11:50,1091.50,1091.75,1090.50,1090.50,111,2156,2267.00
04/08/2005,11:51,1090.75,1090.75,1090.25,1090.25,249,1699,1948.00
04/08/2005,11:52,1090.50,1090.75,1090.25,1090.75,1268,17,1285.00
04/08/2005,11:53,1090.75,1090.75,1090.50,1090.75,391,19,410.00
04/08/2005,11:54,1090.75,1091.00,1090.50,1091.00,400,5,405.00
04/08/2005,11:55,1091.00,1091.00,1090.75,1091.00,232,17,249.00
04/08/2005,11:56,1091.00,1091.25,1090.50,1090.75,558,600,1158.00
04/08/2005,11:57,1090.75,1091.00,1090.50,1090.75,305,79,384.00
04/08/2005,11:58,1090.75,1091.00,1089.75,1089.75,166,2662,2828.00
04/08/2005,11:59,1089.75,1090.50,1089.75,1090.25,1548,1029,2577.00
04/08/2005,12:00,1090.00,1090.25,1089.50,1090.00,442,1534,1976.00
04/08/2005,12:01,1089.75,1090.25,1089.50,1090.00,1359,772,2131.00
04/08/2005,12:02,1090.25,1090.50,1090.00,1090.25,1126,312,1438.00
04/08/2005,12:03,1090.25,1090.50,1090.00,1090.25,779,572,1351.00
04/08/2005,12:04,1090.25,1090.50,1090.00,1090.50,244,134,378.00
04/08/2005,12:05,1090.25,1090.50,1090.25,1090.25,49,194,243.00
04/08/2005,12:06,1090.25,1091.00,1090.25,1091.00,1407,200,1607.00
04/08/2005,12:07,1090.75,1091.00,1090.50,1090.75,76,444,520.00
04/08/2005,12:08,1090.50,1091.00,1090.50,1091.00,327,163,490.00
04/08/2005,12:09,1091.00,1091.25,1090.75,1090.75,565,205,770.00
04/08/2005,12:10,1091.00,1091.00,1090.00,1090.50,309,824,1133.00
04/08/2005,12:11,1090.50,1090.50,1090.25,1090.25,19,207,226.00
04/08/2005,12:12,1090.50,1090.75,1090.25,1090.75,474,11,485.00
04/08/2005,12:13,1090.75,1092.25,1090.75,1092.00,4372,1245,5617.00
04/08/2005,12:14,1092.00,1092.25,1091.50,1091.50,1025,657,1682.00
04/08/2005,12:15,1091.75,1091.75,1091.25,1091.25,146,1341,1487.00
04/08/2005,12:16,1091.25,1091.75,1091.25,1091.25,562,731,1293.00
04/08/2005,12:17,1091.50,1091.50,1090.00,1090.25,170,2422,2592.00
04/08/2005,12:18,1090.25,1090.25,1090.00,1090.25,416,373,789.00
04/08/2005,12:19,1090.25,1090.75,1090.00,1090.75,993,61,1054.00
04/08/2005,12:20,1090.75,1090.75,1090.25,1090.25,501,586,1087.00
04/08/2005,12:21,1090.25,1091.00,1090.25,1091.00,762,423,1185.00
04/08/2005,12:22,1091.00,1091.00,1090.75,1091.00,35,14,49.00
04/08/2005,12:23,1091.00,1091.25,1090.50,1091.00,967,975,1942.00
04/08/2005,12:24,1091.00,1091.00,1090.00,1090.00,230,1482,1712.00
04/08/2005,12:25,1090.00,1091.00,1090.00,1091.00,843,136,979.00
04/08/2005,12:26,1091.00,1091.00,1090.50,1090.50,28,247,275.00
04/08/2005,12:27,1090.75,1090.75,1090.50,1090.75,89,7,96.00
04/08/2005,12:28,1091.00,1091.75,1090.75,1091.50,1988,674,2662.00
04/08/2005,12:29,1091.50,1091.50,1091.00,1091.25,267,572,839.00
04/08/2005,12:30,1091.00,1091.25,1090.50,1090.75,261,1091,1352.00
04/08/2005,12:31,1090.50,1091.00,1090.25,1090.75,288,343,631.00
04/08/2005,12:32,1090.75,1090.75,1090.25,1090.50,398,468,866.00
04/08/2005,12:33,1090.50,1090.75,1090.25,1090.50,201,95,296.00
04/08/2005,12:34,1090.50,1091.00,1090.50,1091.00,679,18,697.00
04/08/2005,12:35,1091.00,1091.00,1090.25,1090.50,36,591,627.00
04/08/2005,12:36,1090.50,1091.00,1090.50,1090.75,817,35,852.00
04/08/2005,12:37,1090.75,1091.00,1090.50,1090.75,395,211,606.00
04/08/2005,12:38,1090.75,1091.00,1090.50,1091.00,198,6,204.00
04/08/2005,12:39,1091.00,1091.25,1091.00,1091.25,1138,399,1537.00
04/08/2005,12:40,1091.25,1091.75,1091.00,1091.50,713,532,1245.00
04/08/2005,12:41,1091.75,1091.75,1091.00,1091.25,449,402,851.00
04/08/2005,12:42,1091.50,1091.75,1091.25,1091.50,567,74,641.00
04/08/2005,12:43,1091.75,1091.75,1091.50,1091.50,497,275,772.00
04/08/2005,12:44,1091.75,1092.00,1091.50,1091.50,659,157,816.00
04/08/2005,12:45,1091.50,1092.00,1091.50,1091.75,335,682,1017.00
04/08/2005,12:46,1092.00,1092.00,1091.75,1091.75,156,364,520.00
04/08/2005,12:47,1091.75,1092.00,1091.50,1091.50,140,706,846.00
04/08/2005,12:48,1091.50,1091.75,1091.25,1091.50,170,339,509.00
04/08/2005,12:49,1091.75,1091.75,1091.50,1091.50,391,56,447.00
04/08/2005,12:50,1091.50,1091.75,1091.25,1091.25,20,894,914.00
04/08/2005,12:51,1091.25,1091.50,1091.00,1091.25,357,63,420.00
04/08/2005,12:52,1091.50,1091.75,1091.25,1091.50,99,276,375.00
04/08/2005,12:53,1091.50,1091.50,1091.00,1091.00,29,274,303.00
04/08/2005,12:54,1091.00,1091.25,1091.00,1091.00,10,18,28.00
04/08/2005,12:55,1091.00,1091.00,1090.75,1090.75,361,572,933.00
04/08/2005,12:56,1090.75,1091.00,1090.75,1091.00,35,19,54.00
04/08/2005,12:57,1091.00,1091.75,1090.75,1091.50,1392,452,1844.00
04/08/2005,12:58,1091.50,1091.50,1091.00,1091.25,74,268,342.00
04/08/2005,12:59,1091.25,1091.50,1091.00,1091.25,27,156,183.00
04/08/2005,13:00,1091.25,1091.50,1091.00,1091.25,268,230,498.00
04/08/2005,13:01,1091.00,1091.25,1091.00,1091.25,480,661,1141.00
04/08/2005,13:02,1091.25,1091.25,1090.75,1091.00,243,535,778.00
04/08/2005,13:03,1091.25,1091.25,1090.50,1090.50,41,1116,1157.00
04/08/2005,13:04,1090.50,1090.75,1090.50,1090.50,25,2080,2105.00
04/08/2005,13:05,1090.50,1090.75,1090.25,1090.50,303,1447,1750.00
04/08/2005,13:06,1090.25,1090.50,1090.00,1090.50,206,1083,1289.00
04/08/2005,13:07,1090.25,1090.50,1089.75,1090.25,501,1121,1622.00
04/08/2005,13:08,1090.25,1090.25,1088.50,1089.25,3380,7490,10870.00
04/08/2005,13:09,1089.00,1089.75,1089.00,1089.50,1536,312,1848.00
04/08/2005,13:10,1089.50,1089.75,1089.25,1089.75,643,229,872.00
04/08/2005,13:11,1089.75,1090.00,1089.50,1089.75,1085,1597,2682.00
04/08/2005,13:12,1089.75,1089.75,1089.25,1089.75,836,956,1792.00
04/08/2005,13:13,1089.75,1089.75,1089.25,1089.50,74,827,901.00
04/08/2005,13:14,1089.25,1090.25,1089.25,1090.25,1679,409,2088.00
04/08/2005,13:15,1090.00,1090.25,1089.75,1090.00,243,413,656.00
04/08/2005,13:16,1089.75,1090.00,1089.75,1089.75,35,288,323.00
04/08/2005,13:17,1089.75,1089.75,1089.50,1089.75,68,517,585.00
04/08/2005,13:18,1089.50,1089.75,1089.00,1089.25,70,855,925.00
04/08/2005,13:19,1089.00,1089.25,1088.25,1088.50,1460,3388,4848.00
04/08/2005,13:20,1088.50,1089.00,1088.50,1088.75,1517,1105,2622.00
04/08/2005,13:21,1088.75,1088.75,1088.25,1088.50,1572,1068,2640.00
04/08/2005,13:22,1088.50,1088.75,1088.25,1088.50,603,1009,1612.00
04/08/2005,13:23,1088.50,1089.00,1088.50,1088.75,692,171,863.00
04/08/2005,13:24,1088.75,1089.00,1088.50,1088.75,263,806,1069.00
04/08/2005,13:25,1088.75,1089.00,1088.50,1088.75,891,669,1560.00
04/08/2005,13:26,1088.75,1088.75,1088.00,1088.25,1028,2979,4007.00
04/08/2005,13:27,1088.00,1088.75,1088.00,1088.25,900,1280,2180.00
04/08/2005,13:28,1088.25,1088.50,1087.50,1087.50,2534,3569,6103.00
04/08/2005,13:29,1087.75,1088.25,1087.75,1087.75,1391,701,2092.00
04/08/2005,13:30,1087.75,1088.00,1087.75,1088.00,854,129,983.00
04/08/2005,13:31,1087.75,1088.50,1087.50,1088.50,2424,1118,3542.00
04/08/2005,13:32,1088.25,1088.50,1088.25,1088.50,1117,789,1906.00
04/08/2005,13:33,1088.50,1088.75,1088.25,1088.25,399,763,1162.00
04/08/2005,13:34,1088.50,1088.50,1088.00,1088.50,887,761,1648.00
04/08/2005,13:35,1088.50,1089.00,1088.25,1089.00,1710,494,2204.00
04/08/2005,13:36,1089.00,1089.00,1088.25,1088.25,380,404,784.00
04/08/2005,13:37,1088.25,1089.00,1088.25,1088.75,742,205,947.00
04/08/2005,13:38,1088.75,1089.00,1088.75,1089.00,727,93,820.00
04/08/2005,13:39,1089.00,1089.00,1088.50,1088.75,125,389,514.00
04/08/2005,13:40,1088.75,1088.75,1088.50,1088.75,436,63,499.00
04/08/2005,13:41,1088.50,1089.00,1088.50,1089.00,386,6,392.00
04/08/2005,13:42,1088.75,1089.00,1088.75,1089.00,279,157,436.00
04/08/2005,13:43,1089.00,1089.25,1088.75,1089.00,496,663,1159.00
04/08/2005,13:44,1089.00,1089.00,1088.75,1088.75,409,298,707.00
04/08/2005,13:45,1088.75,1089.00,1088.25,1088.25,416,1458,1874.00
04/08/2005,13:46,1088.25,1088.50,1088.25,1088.50,82,40,122.00
04/08/2005,13:47,1088.50,1088.75,1088.25,1088.75,661,15,676.00
04/08/2005,13:48,1088.75,1089.50,1088.50,1089.25,2014,709,2723.00
04/08/2005,13:49,1089.25,1089.50,1089.00,1089.00,1497,1400,2897.00
04/08/2005,13:50,1089.00,1089.25,1088.75,1089.00,271,666,937.00
04/08/2005,13:51,1088.75,1089.25,1088.50,1088.75,609,1393,2002.00
04/08/2005,13:52,1088.75,1089.25,1088.25,1089.00,1193,1123,2316.00
04/08/2005,13:53,1089.00,1089.00,1088.50,1088.50,377,485,862.00
04/08/2005,13:54,1088.50,1088.75,1088.50,1088.75,65,90,155.00
04/08/2005,13:55,1088.75,1089.00,1088.50,1088.75,327,248,575.00
04/08/2005,13:56,1088.75,1088.75,1088.50,1088.50,19,74,93.00
04/08/2005,13:57,1088.50,1088.75,1088.50,1088.75,55,698,753.00
04/08/2005,13:58,1088.50,1088.75,1088.25,1088.75,313,77,390.00
04/08/2005,13:59,1088.50,1088.75,1088.25,1088.50,264,342,606.00
04/08/2005,14:00,1088.50,1088.50,1088.25,1088.50,142,12,154.00
04/08/2005,14:01,1088.50,1088.50,1088.00,1088.00,120,1480,1600.00
04/08/2005,14:02,1088.00,1088.25,1087.75,1088.00,513,742,1255.00
04/08/2005,14:03,1088.00,1088.25,1087.75,1088.25,431,288,719.00
04/08/2005,14:04,1088.00,1088.25,1088.00,1088.25,19,335,354.00
04/08/2005,14:05,1088.25,1088.75,1088.00,1088.50,1916,196,2112.00
04/08/2005,14:06,1088.50,1088.50,1088.00,1088.50,406,999,1405.00
04/08/2005,14:07,1088.25,1088.75,1088.25,1088.50,281,256,537.00
04/08/2005,14:08,1088.75,1089.00,1088.25,1088.50,1290,1135,2425.00
04/08/2005,14:09,1088.50,1088.75,1088.25,1088.25,142,310,452.00
04/08/2005,14:10,1088.25,1088.50,1088.25,1088.50,34,721,755.00
04/08/2005,14:11,1088.25,1088.50,1088.25,1088.25,378,133,511.00
04/08/2005,14:12,1088.25,1088.50,1088.00,1088.25,179,613,792.00
04/08/2005,14:13,1088.25,1088.50,1088.00,1088.25,434,73,507.00
04/08/2005,14:14,1088.25,1088.50,1087.00,1087.25,1193,4997,6190.00
04/08/2005,14:15,1087.25,1087.50,1086.75,1087.25,2124,2789,4913.00
04/08/2005,14:16,1087.50,1087.50,1087.25,1087.50,240,483,723.00
04/08/2005,14:17,1087.50,1087.50,1086.75,1087.00,617,2592,3209.00
04/08/2005,14:18,1086.75,1087.00,1086.25,1086.50,1614,5293,6907.00
04/08/2005,14:19,1086.50,1086.75,1086.25,1086.50,792,574,1366.00
04/08/2005,14:20,1086.25,1086.25,1085.50,1086.00,2834,5680,8514.00
04/08/2005,14:21,1086.00,1086.25,1085.50,1085.75,437,1487,1924.00
04/08/2005,14:22,1085.75,1086.25,1085.50,1086.25,2206,267,2473.00
04/08/2005,14:23,1086.25,1086.25,1086.00,1086.25,153,696,849.00
04/08/2005,14:24,1086.25,1086.75,1086.00,1086.75,3038,327,3365.00
04/08/2005,14:25,1086.75,1086.75,1086.25,1086.50,264,500,764.00
04/08/2005,14:26,1086.50,1086.50,1086.25,1086.50,28,765,793.00
04/08/2005,14:27,1086.25,1086.50,1086.00,1086.00,230,1214,1444.00
04/08/2005,14:28,1086.25,1086.25,1086.00,1086.00,343,112,455.00
04/08/2005,14:29,1086.00,1086.25,1085.75,1086.25,1503,1923,3426.00
04/08/2005,14:30,1086.25,1086.25,1086.00,1086.00,190,81,271.00
04/08/2005,14:31,1086.25,1086.25,1085.25,1085.25,1446,4388,5834.00
04/08/2005,14:32,1085.25,1086.00,1085.25,1085.50,1932,310,2242.00
04/08/2005,14:33,1085.75,1086.50,1085.50,1086.50,3395,504,3899.00
04/08/2005,14:34,1086.50,1086.75,1086.25,1086.25,1678,293,1971.00
04/08/2005,14:35,1086.50,1086.50,1086.00,1086.25,705,489,1194.00
04/08/2005,14:36,1086.25,1086.75,1086.00,1086.50,1411,29,1440.00
04/08/2005,14:37,1086.50,1086.75,1086.25,1086.50,1175,784,1959.00
04/08/2005,14:38,1086.50,1086.75,1086.25,1086.50,158,200,358.00
04/08/2005,14:39,1086.50,1086.75,1086.25,1086.50,237,575,812.00
04/08/2005,14:40,1086.25,1087.00,1086.25,1086.75,2535,471,3006.00
04/08/2005,14:41,1087.00,1087.00,1086.25,1086.50,1737,1443,3180.00
04/08/2005,14:42,1086.25,1086.50,1086.00,1086.25,286,1757,2043.00
04/08/2005,14:43,1086.00,1086.50,1085.50,1086.25,2070,2212,4282.00
04/08/2005,14:44,1086.00,1086.25,1085.75,1086.00,443,1072,1515.00
04/08/2005,14:45,1086.00,1086.25,1086.00,1086.25,97,87,184.00
04/08/2005,14:46,1086.25,1086.25,1085.75,1085.75,303,465,768.00
04/08/2005,14:47,1085.75,1086.00,1085.50,1085.75,236,1865,2101.00
04/08/2005,14:48,1086.00,1086.50,1086.00,1086.00,2394,364,2758.00
04/08/2005,14:49,1086.25,1086.75,1086.00,1086.25,1147,638,1785.00
04/08/2005,14:50,1086.25,1086.75,1086.25,1086.75,1237,162,1399.00
04/08/2005,14:51,1086.75,1086.75,1086.25,1086.50,226,865,1091.00
04/08/2005,14:52,1086.25,1086.75,1086.25,1086.75,375,472,847.00
04/08/2005,14:53,1086.75,1086.75,1086.25,1086.25,301,625,926.00
04/08/2005,14:54,1086.50,1086.50,1086.25,1086.50,853,140,993.00
04/08/2005,14:55,1086.25,1086.75,1086.25,1086.50,889,524,1413.00
04/08/2005,14:56,1086.50,1086.50,1086.25,1086.25,630,1475,2105.00
04/08/2005,14:57,1086.25,1086.25,1086.00,1086.00,81,700,781.00
04/08/2005,14:58,1086.25,1086.25,1085.75,1086.00,204,1717,1921.00
04/08/2005,14:59,1085.75,1086.00,1085.25,1085.25,1514,5217,6731.00
04/08/2005,15:00,1085.25,1085.50,1084.75,1085.00,4522,7055,11577.00
04/08/2005,15:01,1085.25,1085.25,1084.50,1084.75,3008,6668,9676.00
04/08/2005,15:02,1084.75,1085.00,1084.00,1084.25,2766,3486,6252.00
04/08/2005,15:03,1084.50,1084.75,1084.25,1084.50,2005,1324,3329.00
04/08/2005,15:04,1084.75,1084.75,1084.50,1084.75,611,491,1102.00
04/08/2005,15:05,1084.75,1084.75,1084.50,1084.75,53,263,316.00
04/08/2005,15:06,1084.75,1085.00,1084.50,1085.00,2501,1547,4048.00
04/08/2005,15:07,1085.00,1085.00,1084.75,1084.75,592,1331,1923.00
04/08/2005,15:08,1084.75,1084.75,1084.50,1084.75,435,811,1246.00
04/08/2005,15:09,1084.75,1084.75,1084.50,1084.50,527,930,1457.00
04/08/2005,15:10,1084.75,1084.75,1084.25,1084.50,1596,927,2523.00
04/08/2005,15:11,1084.50,1085.00,1084.50,1084.75,2282,957,3239.00
04/08/2005,15:12,1084.75,1085.25,1084.75,1084.75,933,2289,3222.00
04/08/2005,15:13,1085.00,1085.25,1084.75,1085.25,1233,473,1706.00
04/08/2005,15:14,1085.25,1085.50,1085.00,1085.50,2766,1329,4095.00
04/08/2005,15:15,1085.50,1085.50,1084.25,1084.50,1655,3659,5314.00
04/08/2005,15:16,1084.50,1084.50,1084.25,1084.25,3,70,73.00
04/10/2005,17:01,1084.00,1084.50,1084.00,1084.50,330,142,472.00
04/10/2005,17:02,1084.50,1085.00,1084.50,1084.75,121,21,142.00
04/10/2005,17:03,1084.50,1084.75,1084.25,1084.25,1,90,91.00
04/10/2005,17:04,1084.25,1084.25,1084.25,1084.25,0,43,43.00
04/10/2005,17:05,1084.25,1084.25,1084.25,1084.25,0,54,54.00
04/10/2005,17:06,1084.25,1084.25,1084.00,1084.25,11,40,51.00
04/10/2005,17:07,1084.00,1084.00,1084.00,1084.00,0,41,41.00
04/10/2005,17:08,1084.00,1084.25,1084.00,1084.25,6,3,9.00
04/10/2005,17:09,1084.25,1084.25,1084.00,1084.00,25,82,107.00
04/10/2005,17:10,1084.00,1084.00,1083.75,1084.00,14,18,32.00
04/10/2005,17:11,1084.00,1084.00,1084.00,1084.00,36,0,36.00
04/10/2005,17:12,1084.00,1084.00,1084.00,1084.00,14,0,14.00
04/10/2005,17:13,1084.00,1084.25,1083.25,1083.75,44,291,335.00
04/10/2005,17:14,1083.50,1083.50,1083.50,1083.50,0,8,8.00
04/10/2005,17:15,1083.50,1083.75,1083.50,1083.75,3,1,4.00
04/10/2005,17:16,1083.75,1083.75,1083.50,1083.75,66,1,67.00
04/10/2005,17:17,1083.75,1084.00,1083.75,1084.00,2,0,2.00
04/10/2005,17:18,1083.75,1084.00,1083.50,1083.75,15,31,46.00
04/10/2005,17:19,1083.75,1084.00,1083.75,1084.00,12,0,12.00
04/10/2005,17:20,1084.00,1084.00,1084.00,1084.00,1,0,1.00
04/10/2005,17:21,1083.75,1083.75,1083.50,1083.75,46,50,96.00
04/10/2005,17:22,1083.75,1083.75,1083.50,1083.50,27,1,28.00
04/10/2005,17:23,1084.00,1084.00,1083.75,1083.75,14,3,17.00
04/10/2005,17:24,1084.00,1084.00,1084.00,1084.00,2,0,2.00
04/10/2005,17:25,1084.00,1084.00,1084.00,1084.00,6,0,6.00
04/10/2005,17:27,1083.75,1084.00,1083.75,1084.00,10,1,11.00
04/10/2005,17:29,1084.00,1084.00,1084.00,1084.00,5,0,5.00
04/10/2005,17:31,1084.00,1084.00,1084.00,1084.00,2,0,2.00
04/10/2005,17:32,1084.00,1084.00,1084.00,1084.00,1,0,1.00
04/10/2005,17:34,1084.00,1084.00,1084.00,1084.00,14,0,14.00
04/10/2005,17:35,1084.00,1084.00,1084.00,1084.00,52,0,52.00
04/10/2005,17:36,1084.00,1084.00,1084.00,1084.00,46,0,46.00
04/10/2005,17:37,1084.00,1084.00,1084.00,1084.00,2,0,2.00
04/10/2005,17:38,1084.25,1084.25,1084.25,1084.25,2,0,2.00
04/10/2005,17:39,1084.25,1084.25,1084.25,1084.25,29,0,29.00
04/10/2005,17:40,1084.25,1084.25,1084.25,1084.25,6,0,6.00
04/10/2005,17:41,1084.25,1084.50,1084.25,1084.50,4,0,4.00
04/10/2005,17:42,1084.25,1084.25,1084.25,1084.25,0,2,2.00
04/10/2005,17:44,1084.25,1084.25,1084.25,1084.25,0,1,1.00
04/10/2005,17:46,1084.25,1084.25,1084.25,1084.25,0,19,19.00
04/10/2005,17:47,1084.25,1084.50,1084.25,1084.25,1,27,28.00
04/10/2005,17:48,1084.25,1084.25,1084.00,1084.00,0,2,2.00
04/10/2005,17:50,1084.25,1084.25,1084.25,1084.25,31,0,31.00
04/10/2005,17:51,1084.25,1084.25,1084.25,1084.25,6,0,6.00
04/10/2005,17:53,1084.25,1084.25,1084.25,1084.25,1,0,1.00
04/10/2005,17:54,1084.25,1084.25,1084.25,1084.25,10,0,10.00
04/10/2005,17:55,1084.25,1084.25,1084.25,1084.25,23,0,23.00
04/10/2005,17:56,1084.25,1084.25,1084.25,1084.25,3,0,3.00
04/10/2005,17:57,1084.25,1084.25,1084.25,1084.25,1,0,1.00
04/10/2005,18:03,1084.25,1084.25,1084.25,1084.25,3,0,3.00
04/10/2005,18:06,1084.25,1084.25,1084.25,1084.25,2,0,2.00
04/10/2005,18:08,1084.00,1084.00,1084.00,1084.00,0,5,5.00
04/10/2005,18:10,1084.25,1084.25,1084.25,1084.25,5,0,5.00
04/10/2005,18:11,1084.25,1084.25,1084.25,1084.25,1,0,1.00
04/10/2005,18:12,1084.25,1084.25,1084.25,1084.25,1,0,1.00
04/10/2005,18:13,1084.25,1084.25,1084.25,1084.25,1,0,1.00
04/10/2005,18:16,1084.25,1084.25,1084.00,1084.00,14,66,80.00
04/10/2005,18:17,1084.00,1084.00,1084.00,1084.00,0,26,26.00
04/10/2005,18:19,1084.00,1084.00,1084.00,1084.00,0,4,4.00
04/10/2005,18:21,1084.00,1084.00,1084.00,1084.00,0,1,1.00
04/10/2005,18:22,1084.00,1084.00,1084.00,1084.00,0,13,13.00
04/10/2005,18:23,1084.00,1084.00,1084.00,1084.00,0,5,5.00
04/10/2005,18:25,1084.00,1084.00,1084.00,1084.00,0,14,14.00
04/10/2005,18:26,1084.00,1084.00,1084.00,1084.00,0,2,2.00
04/10/2005,18:27,1084.00,1084.00,1084.00,1084.00,0,1,1.00
04/10/2005,18:30,1084.00,1084.00,1084.00,1084.00,0,11,11.00
04/10/2005,18:31,1084.00,1084.00,1083.75,1084.00,6,51,57.00
04/10/2005,18:32,1083.75,1084.00,1083.75,1084.00,55,2,57.00
04/10/2005,18:33,1084.00,1084.00,1084.00,1084.00,3,0,3.00
04/10/2005,18:35,1083.75,1084.00,1083.75,1084.00,2,1,3.00
04/10/2005,18:38,1083.75,1083.75,1083.75,1083.75,0,7,7.00
04/10/2005,18:39,1084.00,1084.00,1083.75,1083.75,7,1,8.00
04/10/2005,18:40,1083.75,1083.75,1083.75,1083.75,0,1,1.00
04/10/2005,18:42,1083.75,1083.75,1083.75,1083.75,0,20,20.00
04/10/2005,18:46,1084.00,1084.00,1084.00,1084.00,1,0,1.00
04/10/2005,18:47,1083.75,1083.75,1083.75,1083.75,0,12,12.00
04/10/2005,18:48,1084.00,1084.00,1084.00,1084.00,2,0,2.00
04/10/2005,18:50,1084.00,1084.00,1084.00,1084.00,11,0,11.00
04/10/2005,18:51,1084.00,1084.00,1084.00,1084.00,1,0,1.00
04/10/2005,18:52,1084.00,1084.00,1084.00,1084.00,4,0,4.00
04/10/2005,18:54,1084.00,1084.00,1084.00,1084.00,2,0,2.00
04/10/2005,18:55,1084.00,1084.00,1084.00,1084.00,1,0,1.00
04/10/2005,18:56,1084.00,1084.00,1084.00,1084.00,5,0,5.00
04/10/2005,19:02,1084.00,1084.00,1084.00,1084.00,1,0,1.00
04/10/2005,19:03,1083.75,1083.75,1083.75,1083.75,0,2,2.00
04/10/2005,19:04,1083.75,1083.75,1083.75,1083.75,0,5,5.00
04/10/2005,19:05,1084.00,1084.00,1084.00,1084.00,5,0,5.00
04/10/2005,19:07,1083.75,1084.00,1083.75,1084.00,46,1,47.00
04/10/2005,19:08,1084.25,1084.25,1084.25,1084.25,3,0,3.00
04/10/2005,19:09,1084.00,1084.25,1084.00,1084.25,2,1,3.00
04/10/2005,19:10,1084.25,1084.25,1084.00,1084.00,4,101,105.00
04/10/2005,19:11,1084.00,1084.00,1084.00,1084.00,0,13,13.00
04/10/2005,19:12,1083.75,1083.75,1083.75,1083.75,0,100,100.00
04/10/2005,19:13,1083.75,1083.75,1083.75,1083.75,0,13,13.00
04/10/2005,19:14,1083.75,1083.75,1083.75,1083.75,0,4,4.00
04/10/2005,19:16,1083.75,1084.00,1083.75,1084.00,1,1,2.00
04/10/2005,19:17,1084.00,1084.00,1084.00,1084.00,1,0,1.00
04/10/2005,19:18,1083.75,1083.75,1083.75,1083.75,0,11,11.00
04/10/2005,19:19,1083.50,1083.50,1083.50,1083.50,0,100,100.00
04/10/2005,19:20,1083.50,1083.50,1083.50,1083.50,0,53,53.00
04/10/2005,19:21,1083.50,1083.75,1083.50,1083.75,25,3,28.00
04/10/2005,19:22,1083.75,1083.75,1083.75,1083.75,2,0,2.00
04/10/2005,19:23,1083.75,1083.75,1083.75,1083.75,33,0,33.00
04/10/2005,19:24,1083.75,1083.75,1083.75,1083.75,29,0,29.00
04/10/2005,19:25,1083.75,1083.75,1083.75,1083.75,1,0,1.00
04/10/2005,19:26,1083.75,1083.75,1083.75,1083.75,5,0,5.00
04/10/2005,19:28,1083.75,1083.75,1083.75,1083.75,1,0,1.00
04/10/2005,19:29,1083.75,1083.75,1083.75,1083.75,2,0,2.00
04/10/2005,19:30,1083.75,1083.75,1083.75,1083.75,5,0,5.00
04/10/2005,19:31,1083.75,1083.75,1083.75,1083.75,1,0,1.00
04/10/2005,19:33,1084.00,1084.00,1083.75,1083.75,4,1,5.00
04/10/2005,19:34,1084.00,1084.00,1084.00,1084.00,1,0,1.00
04/10/2005,19:35,1083.75,1083.75,1083.75,1083.75,0,5,5.00
04/10/2005,19:36,1083.75,1083.75,1083.75,1083.75,0,8,8.00
04/10/2005,19:37,1083.75,1083.75,1083.75,1083.75,0,5,5.00
04/10/2005,19:38,1084.00,1084.00,1084.00,1084.00,4,0,4.00
04/10/2005,19:39,1083.75,1084.00,1083.75,1084.00,5,1,6.00
04/10/2005,19:40,1084.00,1084.00,1084.00,1084.00,1,0,1.00
04/10/2005,19:41,1083.75,1083.75,1083.75,1083.75,0,1,1.00
04/10/2005,19:43,1084.00,1084.00,1084.00,1084.00,3,0,3.00
04/10/2005,19:44,1083.75,1084.00,1083.75,1084.00,8,6,14.00
04/10/2005,19:45,1084.00,1084.00,1084.00,1084.00,6,0,6.00
04/10/2005,19:46,1084.00,1084.00,1083.75,1083.75,5,20,25.00
04/10/2005,19:47,1083.75,1083.75,1083.75,1083.75,0,152,152.00
04/10/2005,19:48,1083.75,1083.75,1083.75,1083.75,0,23,23.00
04/10/2005,19:49,1083.75,1083.75,1083.75,1083.75,0,13,13.00
04/10/2005,19:50,1083.50,1083.75,1083.50,1083.50,5,34,39.00
04/10/2005,19:51,1083.50,1083.50,1083.50,1083.50,0,27,27.00
04/10/2005,19:52,1083.50,1083.50,1083.50,1083.50,0,4,4.00
04/10/2005,19:53,1083.50,1083.50,1083.25,1083.50,18,14,32.00
04/10/2005,19:54,1083.50,1083.50,1083.50,1083.50,11,0,11.00
04/10/2005,19:57,1083.25,1083.50,1083.25,1083.25,11,2,13.00
04/10/2005,19:58,1083.25,1083.25,1083.25,1083.25,0,6,6.00
04/10/2005,19:59,1083.50,1083.50,1083.50,1083.50,20,0,20.00
04/10/2005,20:00,1083.50,1083.50,1083.50,1083.50,2,0,2.00
04/10/2005,20:01,1083.50,1083.50,1083.50,1083.50,1,0,1.00
04/10/2005,20:02,1083.50,1083.50,1083.50,1083.50,2,0,2.00
04/10/2005,20:03,1083.50,1083.50,1083.50,1083.50,3,0,3.00
04/10/2005,20:04,1083.50,1083.50,1083.50,1083.50,2,0,2.00
04/10/2005,20:05,1083.50,1083.50,1083.50,1083.50,1,0,1.00
04/10/2005,20:07,1083.50,1083.50,1083.50,1083.50,8,0,8.00
04/10/2005,20:08,1083.50,1083.50,1083.25,1083.50,17,32,49.00
04/10/2005,20:09,1083.50,1083.50,1083.50,1083.50,16,0,16.00
04/10/2005,20:10,1083.50,1083.50,1083.50,1083.50,2,0,2.00
04/10/2005,20:11,1083.50,1083.50,1083.50,1083.50,6,0,6.00
04/10/2005,20:12,1083.50,1083.50,1083.50,1083.50,2,0,2.00
04/10/2005,20:13,1083.50,1083.50,1083.50,1083.50,1,0,1.00
04/10/2005,20:14,1083.50,1083.50,1083.50,1083.50,1,0,1.00
04/10/2005,20:15,1083.50,1083.50,1083.50,1083.50,4,0,4.00
04/10/2005,20:16,1083.50,1083.50,1083.50,1083.50,11,0,11.00
04/10/2005,20:18,1083.75,1083.75,1083.50,1083.50,1,2,3.00
04/10/2005,20:19,1083.75,1083.75,1083.75,1083.75,1,0,1.00
04/10/2005,20:21,1083.50,1083.50,1083.50,1083.50,0,1,1.00
04/10/2005,20:22,1083.75,1083.75,1083.75,1083.75,1,0,1.00
04/10/2005,20:23,1083.75,1083.75,1083.75,1083.75,1,0,1.00
04/10/2005,20:24,1083.75,1083.75,1083.50,1083.50,1,1,2.00
04/10/2005,20:25,1083.50,1083.50,1083.50,1083.50,0,5,5.00
04/10/2005,20:27,1083.50,1083.50,1083.50,1083.50,0,17,17.00
04/10/2005,20:29,1083.50,1083.50,1083.50,1083.50,0,18,18.00
04/10/2005,20:30,1083.50,1083.50,1083.50,1083.50,0,1,1.00
04/10/2005,20:31,1083.50,1083.50,1083.50,1083.50,0,2,2.00
04/10/2005,20:33,1083.75,1083.75,1083.50,1083.50,10,54,64.00
04/10/2005,20:34,1083.50,1083.75,1083.50,1083.75,36,5,41.00
04/10/2005,20:35,1083.50,1083.75,1083.50,1083.75,1,1,2.00
04/10/2005,20:36,1083.50,1083.75,1083.50,1083.75,11,1,12.00
04/10/2005,20:37,1083.75,1083.75,1083.75,1083.75,20,0,20.00
04/10/2005,20:40,1083.75,1083.75,1083.75,1083.75,10,0,10.00
04/10/2005,20:41,1083.75,1083.75,1083.75,1083.75,1,0,1.00
04/10/2005,20:42,1083.75,1083.75,1083.75,1083.75,1,0,1.00
04/10/2005,20:43,1083.50,1083.75,1083.50,1083.50,1,2,3.00
04/10/2005,20:44,1083.50,1083.50,1083.50,1083.50,0,40,40.00
04/10/2005,20:45,1083.50,1083.50,1083.25,1083.25,2,52,54.00
04/10/2005,20:46,1083.50,1083.50,1083.50,1083.50,12,0,12.00
04/10/2005,20:47,1083.25,1083.25,1083.25,1083.25,0,100,100.00
04/10/2005,20:48,1083.50,1083.50,1083.50,1083.50,15,0,15.00
04/10/2005,20:49,1083.50,1083.75,1083.50,1083.75,5,0,5.00
04/10/2005,20:50,1083.50,1083.50,1083.50,1083.50,0,2,2.00
04/10/2005,20:51,1083.75,1083.75,1083.50,1083.50,1,8,9.00
04/10/2005,20:54,1083.75,1083.75,1083.50,1083.50,1,1,2.00
04/10/2005,20:57,1083.50,1083.50,1083.50,1083.50,0,1,1.00
04/10/2005,20:58,1083.50,1083.50,1083.50,1083.50,0,2,2.00
04/10/2005,21:00,1083.75,1083.75,1083.75,1083.75,34,0,34.00
04/10/2005,21:01,1083.75,1083.75,1083.75,1083.75,11,0,11.00
04/10/2005,21:03,1084.00,1084.00,1084.00,1084.00,1,0,1.00
04/10/2005,21:04,1083.75,1083.75,1083.75,1083.75,0,5,5.00
04/10/2005,21:06,1084.00,1084.00,1084.00,1084.00,6,0,6.00
04/10/2005,21:07,1083.75,1083.75,1083.75,1083.75,0,25,25.00
04/10/2005,21:08,1083.75,1083.75,1083.50,1083.50,0,102,102.00
04/10/2005,21:11,1083.50,1083.75,1083.50,1083.75,1,5,6.00
04/10/2005,21:14,1083.75,1083.75,1083.75,1083.75,10,0,10.00
04/10/2005,21:16,1083.75,1083.75,1083.75,1083.75,1,0,1.00
04/10/2005,21:17,1083.75,1083.75,1083.75,1083.75,1,0,1.00
04/10/2005,21:18,1083.75,1083.75,1083.75,1083.75,45,0,45.00
04/10/2005,21:19,1083.75,1083.75,1083.75,1083.75,2,0,2.00
04/10/2005,21:21,1083.75,1083.75,1083.75,1083.75,3,0,3.00
04/10/2005,21:22,1083.75,1083.75,1083.75,1083.75,10,0,10.00
04/10/2005,21:24,1083.75,1083.75,1083.75,1083.75,1,0,1.00
04/10/2005,21:26,1083.75,1083.75,1083.75,1083.75,3,0,3.00
04/10/2005,21:27,1083.75,1083.75,1083.75,1083.75,2,0,2.00
04/10/2005,21:30,1084.00,1084.00,1084.00,1084.00,9,0,9.00
04/10/2005,21:35,1084.00,1084.00,1084.00,1084.00,10,0,10.00
04/10/2005,21:38,1084.00,1084.00,1084.00,1084.00,3,0,3.00
04/10/2005,21:41,1084.00,1084.00,1084.00,1084.00,1,0,1.00
04/10/2005,21:43,1084.00,1084.00,1084.00,1084.00,1,0,1.00
04/10/2005,21:44,1084.00,1084.00,1084.00,1084.00,10,0,10.00
04/10/2005,21:46,1084.00,1084.00,1084.00,1084.00,5,0,5.00
04/10/2005,21:48,1083.75,1084.00,1083.75,1084.00,5,55,60.00
04/10/2005,21:50,1084.00,1084.00,1083.75,1083.75,1,21,22.00
04/10/2005,21:51,1083.75,1084.00,1083.75,1084.00,6,14,20.00
04/10/2005,21:59,1084.00,1084.00,1084.00,1084.00,1,0,1.00
04/10/2005,22:01,1084.00,1084.00,1084.00,1084.00,1,0,1.00
04/10/2005,22:02,1084.00,1084.00,1084.00,1084.00,15,0,15.00
04/10/2005,22:03,1084.00,1084.00,1084.00,1084.00,16,0,16.00
04/10/2005,22:04,1084.00,1084.00,1084.00,1084.00,1,0,1.00
04/10/2005,22:05,1084.00,1084.00,1083.75,1083.75,1,1,2.00
04/10/2005,22:06,1084.00,1084.00,1084.00,1084.00,16,0,16.00
04/10/2005,22:09,1083.75,1083.75,1083.75,1083.75,0,10,10.00
04/10/2005,22:11,1084.00,1084.00,1084.00,1084.00,2,0,2.00
04/10/2005,22:13,1084.00,1084.00,1084.00,1084.00,3,0,3.00
04/10/2005,22:14,1084.00,1084.00,1084.00,1084.00,1,0,1.00
04/10/2005,22:16,1084.00,1084.00,1084.00,1084.00,1,0,1.00
04/10/2005,22:19,1084.00,1084.00,1084.00,1084.00,5,0,5.00
04/10/2005,22:20,1084.00,1084.00,1084.00,1084.00,1,0,1.00
04/10/2005,22:22,1084.00,1084.00,1084.00,1084.00,3,0,3.00
04/10/2005,22:23,1084.00,1084.00,1084.00,1084.00,1,0,1.00
04/10/2005,22:27,1084.00,1084.00,1084.00,1084.00,1,0,1.00
04/10/2005,22:28,1083.75,1083.75,1083.75,1083.75,0,29,29.00
04/10/2005,22:34,1083.75,1083.75,1083.75,1083.75,0,1,1.00
04/10/2005,22:37,1084.00,1084.00,1084.00,1084.00,14,0,14.00
04/10/2005,22:38,1084.00,1084.00,1084.00,1084.00,24,0,24.00
04/10/2005,22:39,1083.75,1083.75,1083.75,1083.75,0,2,2.00
04/10/2005,22:42,1084.00,1084.00,1084.00,1084.00,7,0,7.00
04/10/2005,22:46,1084.00,1084.00,1084.00,1084.00,3,0,3.00
04/10/2005,22:47,1084.00,1084.00,1084.00,1084.00,2,0,2.00
04/10/2005,22:50,1084.00,1084.25,1084.00,1084.25,32,0,32.00
04/10/2005,22:51,1084.25,1084.25,1084.25,1084.25,1,0,1.00
04/10/2005,22:53,1084.25,1084.25,1084.25,1084.25,1,0,1.00
04/10/2005,22:56,1084.00,1084.00,1084.00,1084.00,0,1,1.00
04/10/2005,23:03,1084.00,1084.00,1084.00,1084.00,0,24,24.00
04/10/2005,23:07,1084.25,1084.25,1084.25,1084.25,1,0,1.00
04/10/2005,23:11,1084.25,1084.25,1084.25,1084.25,14,0,14.00
04/10/2005,23:12,1084.25,1084.25,1084.25,1084.25,3,0,3.00
04/10/2005,23:17,1084.25,1084.25,1084.25,1084.25,1,0,1.00
04/10/2005,23:26,1084.25,1084.25,1084.25,1084.25,1,0,1.00
04/10/2005,23:37,1084.25,1084.25,1084.25,1084.25,6,0,6.00
04/10/2005,23:40,1084.25,1084.25,1084.25,1084.25,1,0,1.00
04/10/2005,23:41,1084.25,1084.25,1084.25,1084.25,45,0,45.00
04/10/2005,23:42,1084.25,1084.25,1084.25,1084.25,10,0,10.00
04/10/2005,23:45,1084.25,1084.25,1084.25,1084.25,2,0,2.00
04/10/2005,23:46,1084.25,1084.25,1084.25,1084.25,2,0,2.00
04/10/2005,23:48,1084.25,1084.25,1084.25,1084.25,10,0,10.00
04/10/2005,23:49,1084.00,1084.00,1084.00,1084.00,0,2,2.00
04/10/2005,23:50,1084.00,1084.00,1084.00,1084.00,0,1,1.00
04/10/2005,23:52,1084.25,1084.25,1084.25,1084.25,2,0,2.00
04/10/2005,23:55,1084.25,1084.25,1084.25,1084.25,1,0,1.00
04/10/2005,23:56,1084.25,1084.25,1084.25,1084.25,2,0,2.00
04/10/2005,23:58,1084.50,1084.50,1084.50,1084.50,3,0,3.00
04/11/2005,00:02,1084.25,1084.25,1084.25,1084.25,0,7,7.00
04/11/2005,00:03,1084.25,1084.25,1084.25,1084.25,0,4,4.00
04/11/2005,00:16,1084.25,1084.25,1084.25,1084.25,0,16,16.00
04/11/2005,00:21,1084.25,1084.25,1084.25,1084.25,0,2,2.00
04/11/2005,00:28,1084.25,1084.25,1084.25,1084.25,0,14,14.00
04/11/2005,00:29,1084.25,1084.25,1084.25,1084.25,0,2,2.00
04/11/2005,00:33,1084.25,1084.25,1084.25,1084.25,0,2,2.00
04/11/2005,00:36,1084.25,1084.25,1084.25,1084.25,0,10,10.00
04/11/2005,00:38,1084.50,1084.50,1084.50,1084.50,1,0,1.00
04/11/2005,00:39,1084.25,1084.25,1084.25,1084.25,0,2,2.00
04/11/2005,00:42,1084.50,1084.50,1084.50,1084.50,1,0,1.00
04/11/2005,00:43,1084.25,1084.25,1084.25,1084.25,0,1,1.00
04/11/2005,00:47,1084.25,1084.25,1084.00,1084.00,0,45,45.00
04/11/2005,00:48,1084.25,1084.50,1084.25,1084.25,3,1,4.00
04/11/2005,00:49,1084.50,1084.50,1084.50,1084.50,2,0,2.00
04/11/2005,00:54,1084.50,1084.50,1084.50,1084.50,50,0,50.00
04/11/2005,00:55,1084.50,1084.50,1084.50,1084.50,1,0,1.00
04/11/2005,00:56,1084.50,1084.75,1084.50,1084.75,101,0,101.00
04/11/2005,00:57,1084.50,1084.50,1084.50,1084.50,0,8,8.00
04/11/2005,00:58,1084.50,1084.50,1084.50,1084.50,0,3,3.00
04/11/2005,00:59,1084.50,1084.50,1084.50,1084.50,0,3,3.00
04/11/2005,01:00,1084.50,1084.50,1084.50,1084.50,0,2,2.00
04/11/2005,01:01,1084.50,1084.50,1084.50,1084.50,0,1,1.00
04/11/2005,01:05,1084.75,1084.75,1084.75,1084.75,1,0,1.00
04/11/2005,01:06,1084.75,1084.75,1084.50,1084.50,4,4,8.00
04/11/2005,01:07,1084.75,1084.75,1084.75,1084.75,30,0,30.00
04/11/2005,01:08,1084.75,1084.75,1084.75,1084.75,159,0,159.00
04/11/2005,01:09,1085.00,1085.25,1085.00,1085.25,150,0,150.00
04/11/2005,01:10,1085.25,1085.25,1085.25,1085.25,5,0,5.00
04/11/2005,01:11,1085.00,1085.25,1085.00,1085.25,30,1,31.00
04/11/2005,01:13,1085.25,1085.25,1085.25,1085.25,31,0,31.00
04/11/2005,01:16,1085.00,1085.25,1085.00,1085.25,1,1,2.00
04/11/2005,01:18,1085.25,1085.25,1085.25,1085.25,1,0,1.00
04/11/2005,01:20,1085.25,1085.25,1085.25,1085.25,30,0,30.00
04/11/2005,01:22,1085.25,1085.25,1085.25,1085.25,2,0,2.00
04/11/2005,01:24,1085.00,1085.00,1085.00,1085.00,0,16,16.00
04/11/2005,01:25,1085.00,1085.00,1085.00,1085.00,0,1,1.00
04/11/2005,01:26,1085.25,1085.25,1085.25,1085.25,25,0,25.00
04/11/2005,01:29,1085.00,1085.00,1085.00,1085.00,0,2,2.00
04/11/2005,01:30,1085.00,1085.25,1085.00,1085.00,5,101,106.00
04/11/2005,01:31,1085.00,1085.00,1085.00,1085.00,0,6,6.00
04/11/2005,01:32,1085.00,1085.00,1085.00,1085.00,0,1,1.00
04/11/2005,01:33,1085.00,1085.00,1085.00,1085.00,0,12,12.00
04/11/2005,01:34,1084.75,1084.75,1084.75,1084.75,0,8,8.00
04/11/2005,01:35,1084.75,1084.75,1084.75,1084.75,0,1,1.00
04/11/2005,01:39,1084.75,1085.00,1084.50,1084.50,12,93,105.00
04/11/2005,01:40,1084.75,1084.75,1084.75,1084.75,1,0,1.00
04/11/2005,01:41,1084.75,1084.75,1084.75,1084.75,3,0,3.00
04/11/2005,01:42,1084.50,1084.50,1084.50,1084.50,0,109,109.00
04/11/2005,01:43,1084.50,1084.50,1084.50,1084.50,0,25,25.00
04/11/2005,01:44,1084.25,1084.25,1084.25,1084.25,0,161,161.00
04/11/2005,01:45,1084.25,1084.25,1084.25,1084.25,0,13,13.00
04/11/2005,01:46,1084.25,1084.25,1084.25,1084.25,0,1,1.00
04/11/2005,01:48,1084.25,1084.25,1084.25,1084.25,0,41,41.00
04/11/2005,01:49,1084.25,1084.25,1084.25,1084.25,0,3,3.00
04/11/2005,01:52,1084.25,1084.25,1084.25,1084.25,0,1,1.00
04/11/2005,01:53,1084.50,1084.50,1084.50,1084.50,28,0,28.00
04/11/2005,01:54,1084.75,1084.75,1084.75,1084.75,7,0,7.00
04/11/2005,01:55,1084.75,1085.00,1084.75,1085.00,100,1,101.00
04/11/2005,01:56,1085.25,1085.25,1085.25,1085.25,12,0,12.00
04/11/2005,01:58,1085.00,1085.00,1085.00,1085.00,0,29,29.00
04/11/2005,01:59,1085.00,1085.00,1085.00,1085.00,0,110,110.00
04/11/2005,02:00,1085.00,1085.00,1085.00,1085.00,0,58,58.00
04/11/2005,02:01,1085.00,1085.25,1084.75,1085.00,78,40,118.00
04/11/2005,02:02,1085.00,1085.00,1084.75,1085.00,89,39,128.00
04/11/2005,02:03,1085.00,1085.00,1084.75,1084.75,68,6,74.00
04/11/2005,02:04,1085.00,1085.00,1085.00,1085.00,136,0,136.00
04/11/2005,02:05,1085.25,1085.50,1085.00,1085.00,154,50,204.00
04/11/2005,02:06,1085.25,1085.50,1085.25,1085.50,178,0,178.00
04/11/2005,02:07,1085.50,1086.00,1085.50,1085.50,422,79,501.00
04/11/2005,02:08,1085.50,1085.50,1085.50,1085.50,0,17,17.00
04/11/2005,02:09,1085.50,1085.50,1085.50,1085.50,0,103,103.00
04/11/2005,02:10,1085.50,1085.50,1085.25,1085.25,0,38,38.00
04/11/2005,02:11,1085.25,1085.25,1085.25,1085.25,0,43,43.00
04/11/2005,02:12,1085.25,1085.25,1085.25,1085.25,0,30,30.00
04/11/2005,02:13,1085.25,1085.25,1085.25,1085.25,0,50,50.00
04/11/2005,02:14,1085.00,1085.00,1084.75,1084.75,0,270,270.00
04/11/2005,02:15,1084.75,1084.75,1084.50,1084.75,101,4,105.00
04/11/2005,02:16,1084.75,1085.00,1084.75,1085.00,273,0,273.00
04/11/2005,02:17,1085.00,1085.25,1085.00,1085.25,21,0,21.00
04/11/2005,02:18,1085.00,1085.00,1085.00,1085.00,0,29,29.00
04/11/2005,02:19,1085.00,1085.25,1085.00,1085.25,11,36,47.00
04/11/2005,02:20,1085.00,1085.25,1085.00,1085.25,5,2,7.00
04/11/2005,02:21,1085.25,1085.25,1085.00,1085.25,29,5,34.00
04/11/2005,02:22,1085.25,1085.25,1085.25,1085.25,65,0,65.00
04/11/2005,02:23,1085.25,1085.50,1085.25,1085.50,28,0,28.00
04/11/2005,02:24,1085.25,1085.50,1085.25,1085.50,99,1,100.00
04/11/2005,02:25,1085.50,1085.50,1085.50,1085.50,16,0,16.00
04/11/2005,02:27,1085.50,1085.75,1085.50,1085.75,13,0,13.00
04/11/2005,02:28,1085.75,1085.75,1085.50,1085.50,58,1,59.00
04/11/2005,02:29,1085.75,1085.75,1085.75,1085.75,42,0,42.00
04/11/2005,02:30,1085.75,1085.75,1085.75,1085.75,49,0,49.00
04/11/2005,02:31,1086.00,1086.00,1085.75,1085.75,31,6,37.00
04/11/2005,02:32,1086.00,1086.25,1086.00,1086.00,186,30,216.00
04/11/2005,02:33,1085.75,1086.00,1085.75,1086.00,2,24,26.00
04/11/2005,02:34,1086.00,1086.00,1086.00,1086.00,81,0,81.00
04/11/2005,02:35,1086.00,1086.00,1086.00,1086.00,61,0,61.00
04/11/2005,02:36,1086.00,1086.00,1086.00,1086.00,50,0,50.00
04/11/2005,02:37,1086.00,1086.25,1086.00,1086.00,29,15,44.00
04/11/2005,02:38,1086.25,1086.25,1085.75,1085.75,10,31,41.00
04/11/2005,02:39,1085.75,1085.75,1085.75,1085.75,0,1,1.00
04/11/2005,02:40,1086.00,1086.00,1086.00,1086.00,20,0,20.00
04/11/2005,02:41,1086.00,1086.00,1086.00,1086.00,59,0,59.00
04/11/2005,02:42,1086.00,1086.25,1086.00,1086.00,19,5,24.00
04/11/2005,02:43,1086.00,1086.00,1086.00,1086.00,0,35,35.00
04/11/2005,02:44,1086.00,1086.00,1086.00,1086.00,0,1,1.00
04/11/2005,02:45,1086.25,1086.25,1086.25,1086.25,1,0,1.00
04/11/2005,02:46,1086.25,1086.25,1086.25,1086.25,16,0,16.00
04/11/2005,02:47,1086.25,1086.25,1086.00,1086.00,69,8,77.00
04/11/2005,02:48,1086.25,1086.25,1086.00,1086.25,36,4,40.00
04/11/2005,02:49,1086.25,1086.25,1086.25,1086.25,129,0,129.00
04/11/2005,02:51,1086.00,1086.00,1086.00,1086.00,0,1,1.00
04/11/2005,02:52,1086.25,1086.50,1086.25,1086.25,116,2,118.00
04/11/2005,02:53,1086.25,1086.25,1086.25,1086.25,0,3,3.00
04/11/2005,02:54,1086.25,1086.25,1086.25,1086.25,0,24,24.00
04/11/2005,02:55,1086.25,1086.50,1086.25,1086.50,2,106,108.00
04/11/2005,02:56,1086.25,1086.25,1086.25,1086.25,0,52,52.00
04/11/2005,02:58,1086.25,1086.50,1086.25,1086.25,5,6,11.00
04/11/2005,02:59,1086.25,1086.50,1086.25,1086.25,22,5,27.00
04/11/2005,03:00,1086.50,1086.75,1086.50,1086.50,107,37,144.00
04/11/2005,03:01,1086.50,1086.75,1086.50,1086.75,1,40,41.00
04/11/2005,03:02,1086.50,1086.50,1086.50,1086.50,0,35,35.00
04/11/2005,03:03,1086.75,1086.75,1086.75,1086.75,35,0,35.00
04/11/2005,03:04,1086.50,1086.75,1086.50,1086.75,106,5,111.00
04/11/2005,03:05,1086.50,1086.75,1086.50,1086.50,88,50,138.00
04/11/2005,03:06,1086.50,1086.50,1086.50,1086.50,0,15,15.00
04/11/2005,03:07,1086.50,1086.75,1086.50,1086.50,87,72,159.00
04/11/2005,03:08,1086.50,1086.75,1086.50,1086.50,88,130,218.00
04/11/2005,03:09,1086.50,1087.00,1086.50,1087.00,144,14,158.00
04/11/2005,03:10,1086.75,1086.75,1086.50,1086.75,9,89,98.00
04/11/2005,03:11,1086.50,1086.75,1086.50,1086.75,45,25,70.00
04/11/2005,03:12,1087.00,1087.00,1086.50,1086.75,13,24,37.00
04/11/2005,03:13,1086.75,1086.75,1086.75,1086.75,55,0,55.00
04/11/2005,03:14,1086.75,1086.75,1086.75,1086.75,6,0,6.00
04/11/2005,03:15,1086.75,1086.75,1086.75,1086.75,5,0,5.00
04/11/2005,03:16,1086.75,1086.75,1086.75,1086.75,4,0,4.00
04/11/2005,03:19,1086.50,1086.50,1086.50,1086.50,0,303,303.00
04/11/2005,03:21,1086.50,1086.50,1086.50,1086.50,0,1,1.00
04/11/2005,03:22,1086.50,1086.50,1086.50,1086.50,0,8,8.00
04/11/2005,03:24,1086.50,1086.50,1086.50,1086.50,0,6,6.00
04/11/2005,03:25,1086.50,1086.50,1086.50,1086.50,0,51,51.00
04/11/2005,03:26,1086.75,1087.00,1086.75,1087.00,413,0,413.00
04/11/2005,03:27,1086.75,1086.75,1086.75,1086.75,0,12,12.00
04/11/2005,03:28,1087.00,1087.00,1087.00,1087.00,8,0,8.00
04/11/2005,03:30,1087.00,1087.25,1087.00,1087.00,315,41,356.00
04/11/2005,03:31,1087.00,1087.25,1087.00,1087.25,131,5,136.00
04/11/2005,03:32,1087.00,1087.00,1087.00,1087.00,0,15,15.00
04/11/2005,03:33,1087.00,1087.50,1087.00,1087.25,272,58,330.00
04/11/2005,03:34,1087.25,1087.50,1087.25,1087.25,1,98,99.00
04/11/2005,03:35,1087.25,1087.25,1087.25,1087.25,0,1,1.00
04/11/2005,03:36,1087.00,1087.25,1087.00,1087.00,1,173,174.00
04/11/2005,03:37,1087.00,1087.00,1087.00,1087.00,0,7,7.00
04/11/2005,03:38,1087.25,1087.25,1087.00,1087.00,1,1,2.00
04/11/2005,03:39,1087.25,1087.25,1087.25,1087.25,1,0,1.00
04/11/2005,03:40,1087.25,1087.25,1087.00,1087.00,58,1,59.00
04/11/2005,03:41,1087.25,1087.25,1086.75,1087.00,135,204,339.00
04/11/2005,03:42,1087.00,1087.25,1087.00,1087.25,30,0,30.00
04/11/2005,03:43,1087.00,1087.00,1087.00,1087.00,0,5,5.00
04/11/2005,03:44,1087.00,1087.00,1087.00,1087.00,0,21,21.00
04/11/2005,03:45,1087.00,1087.25,1087.00,1087.00,3,30,33.00
04/11/2005,03:46,1087.00,1087.25,1087.00,1087.25,1,2,3.00
04/11/2005,03:47,1087.25,1087.25,1087.25,1087.25,1,0,1.00
04/11/2005,03:48,1087.00,1087.00,1087.00,1087.00,0,1,1.00
04/11/2005,03:49,1087.00,1087.00,1087.00,1087.00,0,2,2.00
04/11/2005,03:50,1087.00,1087.75,1087.00,1087.75,251,42,293.00
04/11/2005,03:51,1087.50,1087.50,1087.50,1087.50,0,54,54.00
04/11/2005,03:52,1087.50,1087.75,1087.50,1087.50,3,3,6.00
04/11/2005,03:53,1087.75,1087.75,1087.75,1087.75,1,0,1.00
04/11/2005,03:54,1087.50,1087.50,1087.50,1087.50,0,151,151.00
04/11/2005,03:55,1087.50,1087.50,1087.50,1087.50,0,51,51.00
04/11/2005,03:56,1087.50,1087.50,1087.50,1087.50,0,10,10.00
04/11/2005,03:57,1087.50,1087.50,1087.50,1087.50,0,4,4.00
04/11/2005,03:58,1087.50,1087.50,1087.50,1087.50,0,20,20.00
04/11/2005,03:59,1087.50,1087.50,1087.50,1087.50,0,60,60.00
04/11/2005,04:00,1087.50,1087.50,1087.25,1087.50,33,24,57.00
04/11/2005,04:01,1087.75,1087.75,1087.50,1087.75,113,7,120.00
04/11/2005,04:02,1087.75,1087.75,1087.75,1087.75,14,0,14.00
04/11/2005,04:04,1087.75,1088.00,1087.75,1088.00,106,0,106.00
04/11/2005,04:05,1087.75,1087.75,1087.75,1087.75,0,56,56.00
04/11/2005,04:06,1087.75,1087.75,1087.75,1087.75,0,70,70.00
04/11/2005,04:07,1087.50,1087.50,1087.50,1087.50,0,1,1.00
04/11/2005,04:08,1087.50,1087.50,1087.50,1087.50,0,138,138.00
04/11/2005,04:11,1087.50,1087.50,1087.50,1087.50,0,2,2.00
04/11/2005,04:12,1087.75,1087.75,1087.75,1087.75,23,0,23.00
04/11/2005,04:13,1087.50,1087.50,1087.50,1087.50,0,1,1.00
04/11/2005,04:14,1087.50,1087.50,1087.50,1087.50,0,56,56.00
04/11/2005,04:15,1087.50,1087.50,1087.50,1087.50,0,63,63.00
04/11/2005,04:16,1087.50,1087.50,1087.50,1087.50,0,8,8.00
04/11/2005,04:17,1087.50,1087.50,1087.50,1087.50,0,3,3.00
04/11/2005,04:18,1087.50,1087.75,1087.50,1087.50,100,29,129.00
04/11/2005,04:19,1087.75,1087.75,1087.50,1087.75,3,2,5.00
04/11/2005,04:20,1087.50,1087.75,1087.50,1087.75,85,2,87.00
04/11/2005,04:21,1087.75,1087.75,1087.75,1087.75,27,0,27.00
04/11/2005,04:22,1087.50,1087.50,1087.50,1087.50,0,18,18.00
04/11/2005,04:23,1087.25,1087.25,1087.25,1087.25,0,36,36.00
04/11/2005,04:24,1087.25,1087.25,1087.25,1087.25,0,1,1.00
04/11/2005,04:26,1087.25,1087.25,1087.25,1087.25,0,1,1.00
04/11/2005,04:28,1087.25,1087.25,1087.25,1087.25,0,44,44.00
04/11/2005,04:29,1087.25,1087.25,1087.00,1087.25,61,139,200.00
04/11/2005,04:30,1087.25,1087.25,1087.25,1087.25,17,0,17.00
04/11/2005,04:31,1087.50,1087.50,1087.50,1087.50,1,0,1.00
04/11/2005,04:32,1087.25,1087.50,1087.25,1087.50,107,20,127.00
04/11/2005,04:33,1087.50,1087.50,1087.50,1087.50,17,0,17.00
04/11/2005,04:34,1087.50,1087.50,1087.50,1087.50,13,0,13.00
04/11/2005,04:35,1087.50,1087.50,1087.25,1087.25,4,15,19.00
04/11/2005,04:36,1087.25,1087.25,1087.25,1087.25,0,31,31.00
04/11/2005,04:37,1087.50,1087.50,1087.25,1087.25,4,5,9.00
04/11/2005,04:39,1087.25,1087.25,1087.25,1087.25,0,40,40.00
04/11/2005,04:40,1087.25,1087.50,1087.25,1087.25,2,4,6.00
04/11/2005,04:42,1087.25,1087.25,1087.25,1087.25,0,2,2.00
04/11/2005,04:43,1087.50,1087.50,1087.25,1087.25,35,1,36.00
04/11/2005,04:44,1087.25,1087.25,1087.25,1087.25,0,31,31.00
04/11/2005,04:45,1087.25,1087.25,1087.25,1087.25,0,47,47.00
04/11/2005,04:46,1087.25,1087.25,1087.25,1087.25,0,1,1.00
04/11/2005,04:47,1087.25,1087.25,1087.25,1087.25,0,5,5.00
04/11/2005,04:49,1087.25,1087.50,1087.25,1087.25,1,52,53.00
04/11/2005,04:50,1087.50,1087.50,1087.25,1087.25,4,5,9.00
04/11/2005,04:51,1087.25,1087.25,1087.25,1087.25,0,4,4.00
04/11/2005,04:52,1087.25,1087.25,1087.25,1087.25,0,1,1.00
04/11/2005,04:53,1087.00,1087.00,1087.00,1087.00,0,15,15.00
04/11/2005,04:58,1087.00,1087.00,1087.00,1087.00,0,1,1.00
04/11/2005,04:59,1087.00,1087.25,1087.00,1087.25,1,5,6.00
04/11/2005,05:00,1087.25,1087.25,1087.25,1087.25,5,0,5.00
04/11/2005,05:01,1087.25,1087.25,1087.25,1087.25,2,0,2.00
04/11/2005,05:06,1087.25,1087.25,1087.25,1087.25,2,0,2.00
04/11/2005,05:09,1087.25,1087.25,1087.25,1087.25,1,0,1.00
04/11/2005,05:11,1087.00,1087.00,1087.00,1087.00,0,48,48.00
04/11/2005,05:12,1087.00,1087.00,1087.00,1087.00,0,3,3.00
04/11/2005,05:13,1087.00,1087.00,1086.75,1086.75,0,8,8.00
04/11/2005,05:14,1086.75,1087.00,1086.75,1087.00,1,7,8.00
04/11/2005,05:15,1087.00,1087.00,1086.75,1086.75,17,12,29.00
04/11/2005,05:16,1086.75,1086.75,1086.75,1086.75,0,2,2.00
04/11/2005,05:17,1087.00,1087.00,1087.00,1087.00,6,0,6.00
04/11/2005,05:19,1087.00,1087.00,1087.00,1087.00,16,0,16.00
04/11/2005,05:20,1087.00,1087.00,1087.00,1087.00,10,0,10.00
04/11/2005,05:21,1087.00,1087.00,1087.00,1087.00,36,0,36.00
04/11/2005,05:22,1086.75,1086.75,1086.75,1086.75,0,1,1.00
04/11/2005,05:24,1087.00,1087.00,1086.75,1087.00,27,5,32.00
04/11/2005,05:25,1087.00,1087.00,1087.00,1087.00,2,0,2.00
04/11/2005,05:26,1087.00,1087.00,1087.00,1087.00,15,0,15.00
04/11/2005,05:27,1087.00,1087.00,1087.00,1087.00,30,0,30.00
04/11/2005,05:28,1087.00,1087.00,1087.00,1087.00,33,0,33.00
04/11/2005,05:29,1087.00,1087.00,1087.00,1087.00,5,0,5.00
04/11/2005,05:31,1087.25,1087.25,1087.00,1087.00,1,1,2.00
04/11/2005,05:32,1087.00,1087.00,1087.00,1087.00,0,1,1.00
04/11/2005,05:34,1087.00,1087.00,1087.00,1087.00,0,1,1.00
04/11/2005,05:35,1087.00,1087.00,1087.00,1087.00,0,1,1.00
04/11/2005,05:36,1087.25,1087.25,1087.00,1087.00,3,1,4.00
04/11/2005,05:37,1087.00,1087.00,1087.00,1087.00,0,3,3.00
04/11/2005,05:39,1087.25,1087.25,1087.25,1087.25,127,0,127.00
04/11/2005,05:41,1087.25,1087.25,1087.00,1087.00,8,2,10.00
04/11/2005,05:42,1087.00,1087.25,1087.00,1087.25,41,1,42.00
04/11/2005,05:43,1087.25,1087.25,1087.25,1087.25,120,0,120.00
04/11/2005,05:44,1087.00,1087.00,1087.00,1087.00,0,10,10.00
04/11/2005,05:45,1087.00,1087.00,1087.00,1087.00,0,38,38.00
04/11/2005,05:47,1086.75,1087.00,1086.75,1087.00,26,1,27.00
04/11/2005,05:48,1087.00,1087.00,1087.00,1087.00,22,0,22.00
04/11/2005,05:49,1087.00,1087.00,1086.75,1086.75,2,125,127.00
04/11/2005,05:50,1087.00,1087.00,1087.00,1087.00,4,0,4.00
04/11/2005,05:52,1087.00,1087.00,1086.75,1086.75,5,4,9.00
04/11/2005,05:53,1086.75,1086.75,1086.75,1086.75,0,12,12.00
04/11/2005,05:54,1086.75,1086.75,1086.75,1086.75,0,4,4.00
04/11/2005,05:55,1086.75,1086.75,1086.75,1086.75,0,70,70.00
04/11/2005,05:57,1086.75,1086.75,1086.50,1086.75,3,5,8.00
04/11/2005,05:58,1086.50,1086.75,1086.50,1086.75,73,5,78.00
04/11/2005,06:01,1086.75,1086.75,1086.50,1086.75,59,5,64.00
04/11/2005,06:02,1086.75,1087.00,1086.75,1086.75,37,17,54.00
04/11/2005,06:03,1086.75,1086.75,1086.75,1086.75,0,1,1.00
04/11/2005,06:04,1086.75,1086.75,1086.75,1086.75,0,39,39.00
04/11/2005,06:06,1086.75,1086.75,1086.75,1086.75,0,96,96.00
04/11/2005,06:07,1086.75,1087.00,1086.75,1086.75,4,17,21.00
04/11/2005,06:08,1087.00,1087.00,1087.00,1087.00,2,0,2.00
04/11/2005,06:09,1086.75,1087.00,1086.75,1087.00,13,1,14.00
04/11/2005,06:10,1087.00,1087.00,1087.00,1087.00,6,0,6.00
04/11/2005,06:12,1087.00,1087.00,1087.00,1087.00,78,0,78.00
04/11/2005,06:13,1087.00,1087.00,1086.75,1086.75,45,120,165.00
04/11/2005,06:14,1086.75,1086.75,1086.75,1086.75,0,4,4.00
04/11/2005,06:15,1086.75,1086.75,1086.75,1086.75,0,32,32.00
04/11/2005,06:16,1086.75,1086.75,1086.75,1086.75,0,19,19.00
04/11/2005,06:20,1087.00,1087.00,1087.00,1087.00,38,0,38.00
04/11/2005,06:21,1087.00,1087.00,1087.00,1087.00,56,0,56.00
04/11/2005,06:22,1087.00,1087.00,1087.00,1087.00,20,0,20.00
04/11/2005,06:23,1087.00,1087.00,1087.00,1087.00,51,0,51.00
04/11/2005,06:24,1087.00,1087.00,1086.75,1086.75,1,121,122.00
04/11/2005,06:25,1086.75,1086.75,1086.50,1086.75,72,212,284.00
04/11/2005,06:27,1086.75,1086.75,1086.75,1086.75,5,0,5.00
04/11/2005,06:28,1087.00,1087.00,1086.75,1087.00,46,6,52.00
04/11/2005,06:29,1086.75,1086.75,1086.75,1086.75,0,3,3.00
04/11/2005,06:31,1087.00,1087.00,1086.75,1086.75,4,237,241.00
04/11/2005,06:32,1086.75,1086.75,1086.50,1086.50,1,96,97.00
04/11/2005,06:33,1086.75,1086.75,1086.75,1086.75,45,0,45.00
04/11/2005,06:34,1086.50,1086.50,1086.25,1086.25,0,333,333.00
04/11/2005,06:35,1086.50,1086.50,1086.50,1086.50,2,0,2.00
04/11/2005,06:36,1086.50,1086.50,1086.25,1086.50,7,106,113.00
04/11/2005,06:37,1086.25,1086.50,1086.25,1086.50,44,4,48.00
04/11/2005,06:38,1086.50,1086.50,1086.25,1086.25,4,166,170.00
04/11/2005,06:39,1086.25,1086.25,1086.00,1086.00,140,136,276.00
04/11/2005,06:40,1086.25,1086.25,1086.00,1086.00,2,78,80.00
04/11/2005,06:41,1086.25,1086.25,1086.25,1086.25,132,0,132.00
04/11/2005,06:42,1086.25,1086.25,1086.25,1086.25,136,0,136.00
04/11/2005,06:43,1086.25,1086.25,1086.25,1086.25,54,0,54.00
04/11/2005,06:44,1086.25,1086.25,1086.25,1086.25,20,0,20.00
04/11/2005,06:45,1086.50,1086.50,1086.25,1086.25,40,27,67.00
04/11/2005,06:46,1086.25,1086.50,1086.25,1086.25,10,166,176.00
04/11/2005,06:47,1086.25,1086.25,1086.25,1086.25,0,48,48.00
04/11/2005,06:48,1086.25,1086.75,1086.25,1086.25,113,109,222.00
04/11/2005,06:49,1086.25,1086.25,1086.25,1086.25,0,36,36.00
04/11/2005,06:52,1086.25,1086.25,1086.25,1086.25,0,15,15.00
04/11/2005,06:53,1086.25,1086.25,1086.25,1086.25,0,114,114.00
04/11/2005,06:54,1086.25,1086.25,1086.25,1086.25,0,1,1.00
04/11/2005,06:55,1086.25,1086.25,1086.25,1086.25,0,11,11.00
04/11/2005,06:56,1086.25,1086.25,1086.25,1086.25,0,1,1.00
04/11/2005,06:58,1086.25,1086.25,1086.25,1086.25,0,2,2.00
04/11/2005,06:59,1086.25,1086.25,1086.00,1086.00,0,11,11.00
04/11/2005,07:00,1086.00,1086.00,1086.00,1086.00,0,1,1.00
04/11/2005,07:01,1086.00,1086.25,1086.00,1086.25,9,5,14.00
04/11/2005,07:02,1086.25,1086.25,1086.25,1086.25,21,0,21.00
04/11/2005,07:03,1086.00,1086.00,1086.00,1086.00,0,3,3.00
04/11/2005,07:04,1086.25,1086.25,1086.00,1086.00,17,141,158.00
04/11/2005,07:05,1086.00,1086.25,1086.00,1086.25,7,122,129.00
04/11/2005,07:06,1086.25,1086.25,1086.00,1086.00,6,4,10.00
04/11/2005,07:07,1086.00,1086.50,1086.00,1086.50,186,12,198.00
04/11/2005,07:09,1086.50,1086.75,1086.50,1086.75,93,0,93.00
04/11/2005,07:10,1086.50,1086.50,1086.50,1086.50,0,1,1.00
04/11/2005,07:11,1086.50,1086.50,1086.50,1086.50,0,37,37.00
04/11/2005,07:12,1086.75,1086.75,1086.75,1086.75,12,0,12.00
04/11/2005,07:13,1086.75,1086.75,1086.50,1086.50,6,3,9.00
04/11/2005,07:14,1086.75,1086.75,1086.50,1086.50,8,2,10.00
04/11/2005,07:15,1086.75,1086.75,1086.75,1086.75,424,0,424.00
04/11/2005,07:16,1086.75,1087.00,1086.75,1086.75,14,87,101.00
04/11/2005,07:17,1086.50,1086.75,1086.50,1086.75,3,1,4.00
04/11/2005,07:18,1086.50,1086.75,1086.50,1086.75,25,1,26.00
04/11/2005,07:19,1086.75,1086.75,1086.50,1086.50,4,12,16.00
04/11/2005,07:20,1086.50,1086.75,1086.50,1086.50,2,149,151.00
04/11/2005,07:21,1086.50,1086.50,1086.50,1086.50,0,73,73.00
04/11/2005,07:22,1086.25,1086.50,1086.25,1086.50,55,28,83.00
04/11/2005,07:23,1086.50,1086.75,1086.50,1086.75,5,0,5.00
04/11/2005,07:24,1086.75,1086.75,1086.75,1086.75,18,0,18.00
04/11/2005,07:25,1086.50,1086.50,1086.50,1086.50,0,1,1.00
04/11/2005,07:26,1086.75,1086.75,1086.75,1086.75,37,0,37.00
04/11/2005,07:27,1086.75,1086.75,1086.75,1086.75,15,0,15.00
04/11/2005,07:28,1086.75,1087.00,1086.75,1086.75,2,15,17.00
04/11/2005,07:29,1086.75,1086.75,1086.75,1086.75,0,7,7.00
04/11/2005,07:30,1087.00,1087.00,1086.75,1087.00,30,5,35.00
04/11/2005,07:31,1087.00,1087.00,1086.75,1086.75,7,139,146.00
04/11/2005,07:32,1086.75,1086.75,1086.75,1086.75,0,19,19.00
04/11/2005,07:33,1086.75,1086.75,1086.75,1086.75,0,24,24.00
04/11/2005,07:34,1087.00,1087.00,1086.75,1086.75,50,124,174.00
04/11/2005,07:35,1086.75,1086.75,1086.75,1086.75,0,40,40.00
04/11/2005,07:36,1086.75,1086.75,1086.75,1086.75,0,1,1.00
04/11/2005,07:37,1087.00,1087.25,1086.75,1087.25,446,19,465.00
04/11/2005,07:38,1087.00,1087.00,1087.00,1087.00,0,4,4.00
04/11/2005,07:39,1087.25,1087.25,1087.00,1087.25,14,1,15.00
04/11/2005,07:40,1087.00,1087.25,1087.00,1087.25,4,4,8.00
04/11/2005,07:41,1087.00,1087.00,1087.00,1087.00,0,9,9.00
04/11/2005,07:42,1087.25,1087.25,1087.00,1087.00,19,31,50.00
04/11/2005,07:43,1087.25,1087.25,1087.00,1087.00,3,31,34.00
04/11/2005,07:44,1087.00,1087.25,1087.00,1087.00,2,9,11.00
04/11/2005,07:45,1087.00,1087.25,1087.00,1087.00,31,5,36.00
04/11/2005,07:46,1087.25,1087.25,1087.00,1087.25,7,11,18.00
04/11/2005,07:47,1087.25,1087.25,1086.75,1087.00,81,239,320.00
04/11/2005,07:48,1087.00,1087.00,1087.00,1087.00,12,0,12.00
04/11/2005,07:49,1087.00,1087.00,1087.00,1087.00,42,0,42.00
04/11/2005,07:50,1087.00,1087.25,1087.00,1087.25,741,10,751.00
04/11/2005,07:51,1087.25,1087.50,1087.25,1087.25,163,13,176.00
04/11/2005,07:52,1087.25,1087.25,1087.25,1087.25,0,137,137.00
04/11/2005,07:53,1087.25,1087.50,1087.25,1087.50,62,128,190.00
04/11/2005,07:54,1087.50,1087.50,1087.00,1087.25,98,476,574.00
04/11/2005,07:55,1087.50,1087.50,1087.25,1087.50,4,14,18.00
04/11/2005,07:56,1087.50,1087.50,1087.25,1087.50,2,15,17.00
04/11/2005,07:57,1087.50,1087.50,1087.25,1087.25,2,19,21.00
04/11/2005,07:58,1087.25,1087.50,1087.25,1087.25,16,80,96.00
04/11/2005,07:59,1087.25,1087.50,1087.25,1087.50,275,4,279.00
04/11/2005,08:00,1087.25,1087.50,1087.00,1087.25,34,125,159.00
04/11/2005,08:01,1087.25,1087.50,1087.25,1087.25,9,8,17.00
04/11/2005,08:02,1087.50,1087.50,1087.25,1087.25,5,75,80.00
04/11/2005,08:03,1087.50,1087.50,1087.25,1087.50,85,22,107.00
04/11/2005,08:04,1087.50,1087.50,1087.25,1087.25,164,117,281.00
04/11/2005,08:05,1087.25,1087.50,1087.25,1087.25,2,16,18.00
04/11/2005,08:06,1087.25,1087.50,1087.25,1087.25,12,200,212.00
04/11/2005,08:07,1087.25,1087.25,1087.25,1087.25,0,77,77.00
04/11/2005,08:08,1087.25,1087.25,1087.25,1087.25,0,34,34.00
04/11/2005,08:09,1087.25,1087.25,1087.25,1087.25,0,24,24.00
04/11/2005,08:10,1087.25,1087.50,1087.25,1087.50,4,2,6.00
04/11/2005,08:11,1087.50,1087.50,1087.25,1087.50,384,8,392.00
04/11/2005,08:12,1087.50,1087.50,1087.25,1087.25,10,2,12.00
04/11/2005,08:13,1087.25,1087.50,1087.25,1087.25,68,10,78.00
04/11/2005,08:14,1087.50,1087.50,1087.25,1087.25,5,8,13.00
04/11/2005,08:15,1087.25,1087.50,1087.25,1087.25,1,3,4.00
04/11/2005,08:16,1087.25,1087.50,1087.25,1087.25,3,9,12.00
04/11/2005,08:17,1087.25,1087.50,1087.25,1087.50,33,2,35.00
04/11/2005,08:18,1087.50,1087.75,1087.25,1087.50,152,7,159.00
04/11/2005,08:19,1087.50,1087.50,1087.50,1087.50,0,337,337.00
04/11/2005,08:20,1087.50,1087.75,1087.50,1087.75,27,104,131.00
04/11/2005,08:21,1087.50,1087.75,1087.50,1087.50,52,148,200.00
04/11/2005,08:22,1087.50,1087.75,1087.50,1087.75,1,16,17.00
04/11/2005,08:23,1087.50,1087.75,1087.50,1087.50,1,35,36.00
04/11/2005,08:24,1087.50,1087.75,1087.25,1087.25,1,94,95.00
04/11/2005,08:25,1087.25,1087.50,1087.25,1087.50,12,2,14.00
04/11/2005,08:26,1087.50,1087.50,1087.50,1087.50,216,0,216.00
04/11/2005,08:27,1087.50,1087.50,1087.50,1087.50,5,0,5.00
04/11/2005,08:28,1087.25,1087.50,1087.25,1087.25,26,265,291.00
04/11/2005,08:29,1087.25,1087.50,1087.00,1087.25,269,251,520.00
04/11/2005,08:30,1087.25,1087.50,1087.00,1087.25,249,191,440.00
04/11/2005,08:31,1087.00,1088.00,1087.00,1087.75,2328,1088,3416.00
04/11/2005,08:32,1088.00,1088.00,1087.75,1087.75,610,703,1313.00
04/11/2005,08:33,1087.75,1087.75,1087.50,1087.50,298,715,1013.00
04/11/2005,08:34,1087.50,1087.50,1087.25,1087.25,157,2789,2946.00
04/11/2005,08:35,1087.25,1088.25,1087.25,1088.25,2217,1043,3260.00
04/11/2005,08:36,1088.00,1088.25,1087.75,1088.00,1290,1268,2558.00
04/11/2005,08:37,1088.00,1088.25,1087.50,1087.75,604,1211,1815.00
04/11/2005,08:38,1087.75,1088.25,1087.75,1088.00,1252,399,1651.00
04/11/2005,08:39,1088.00,1088.50,1087.50,1087.75,1485,1494,2979.00
04/11/2005,08:40,1087.50,1087.75,1087.00,1087.00,1162,4627,5789.00
04/11/2005,08:41,1087.25,1087.25,1087.00,1087.25,207,277,484.00
04/11/2005,08:42,1087.25,1087.25,1086.50,1086.50,188,4329,4517.00
04/11/2005,08:43,1086.75,1087.00,1086.50,1087.00,1295,1797,3092.00
04/11/2005,08:44,1087.00,1087.00,1086.75,1086.75,729,243,972.00
04/11/2005,08:45,1086.75,1087.00,1086.25,1086.25,950,1990,2940.00
04/11/2005,08:46,1086.25,1087.00,1086.25,1087.00,1469,527,1996.00
04/11/2005,08:47,1086.75,1087.00,1086.25,1086.50,637,3698,4335.00
04/11/2005,08:48,1086.50,1087.25,1086.50,1087.25,1284,436,1720.00
04/11/2005,08:49,1087.00,1087.50,1087.00,1087.25,1104,1283,2387.00
04/11/2005,08:50,1087.50,1087.75,1087.00,1087.50,1508,1584,3092.00
04/11/2005,08:51,1087.25,1087.50,1087.25,1087.25,223,1080,1303.00
04/11/2005,08:52,1087.00,1087.25,1086.75,1086.75,286,1078,1364.00
04/11/2005,08:53,1086.75,1087.00,1086.25,1086.50,489,1927,2416.00
04/11/2005,08:54,1086.50,1086.75,1086.25,1086.50,271,637,908.00
04/11/2005,08:55,1086.50,1087.00,1086.25,1086.50,1326,1596,2922.00
04/11/2005,08:56,1086.25,1086.50,1086.00,1086.00,672,2412,3084.00
04/11/2005,08:57,1086.00,1086.50,1086.00,1086.25,1308,846,2154.00
04/11/2005,08:58,1086.00,1086.25,1085.00,1085.25,1750,5777,7527.00
04/11/2005,08:59,1085.25,1085.75,1085.25,1085.75,2224,1081,3305.00
04/11/2005,09:00,1085.75,1086.00,1085.00,1085.50,973,1956,2929.00
04/11/2005,09:01,1085.25,1085.75,1085.00,1085.75,1875,1393,3268.00
04/11/2005,09:02,1085.75,1086.00,1085.50,1085.75,769,973,1742.00
04/11/2005,09:03,1085.50,1085.75,1085.25,1085.25,1325,2285,3610.00
04/11/2005,09:04,1085.25,1085.75,1085.00,1085.50,1265,806,2071.00
04/11/2005,09:05,1085.25,1085.50,1085.00,1085.00,943,2170,3113.00
04/11/2005,09:06,1085.00,1085.25,1084.50,1084.50,941,4119,5060.00
04/11/2005,09:07,1084.50,1084.75,1084.25,1084.75,1333,2336,3669.00
04/11/2005,09:08,1084.75,1085.00,1084.50,1084.75,1100,1139,2239.00
04/11/2005,09:09,1085.00,1085.25,1084.75,1085.25,2553,731,3284.00
04/11/2005,09:10,1085.25,1085.50,1085.00,1085.50,2165,999,3164.00
04/11/2005,09:11,1085.50,1085.50,1085.25,1085.50,750,904,1654.00
04/11/2005,09:12,1085.50,1085.50,1085.00,1085.50,449,1196,1645.00
04/11/2005,09:13,1085.25,1085.50,1084.75,1084.75,436,1069,1505.00
04/11/2005,09:14,1084.75,1085.00,1084.50,1085.00,538,1608,2146.00
04/11/2005,09:15,1084.75,1085.00,1084.25,1084.25,806,2578,3384.00
04/11/2005,09:16,1084.25,1084.75,1084.25,1084.75,1679,1374,3053.00
04/11/2005,09:17,1084.50,1084.75,1084.50,1084.50,1023,145,1168.00
04/11/2005,09:18,1084.50,1084.75,1084.50,1084.50,1383,1522,2905.00
04/11/2005,09:19,1084.25,1084.75,1084.25,1084.50,493,260,753.00
04/11/2005,09:20,1084.50,1084.75,1083.50,1083.75,1563,3548,5111.00
04/11/2005,09:21,1083.75,1084.00,1083.25,1083.25,3391,3354,6745.00
04/11/2005,09:22,1083.50,1083.75,1082.50,1083.00,3886,7510,11396.00
04/11/2005,09:23,1082.75,1083.00,1082.75,1082.75,1236,998,2234.00
04/11/2005,09:24,1082.75,1083.75,1082.75,1083.75,4522,448,4970.00
04/11/2005,09:25,1083.75,1084.25,1083.50,1083.75,2910,1814,4724.00
04/11/2005,09:26,1084.00,1084.25,1083.75,1084.25,1607,484,2091.00
04/11/2005,09:27,1084.00,1084.25,1083.75,1084.00,237,1352,1589.00
04/11/2005,09:28,1083.75,1084.00,1083.50,1083.75,780,976,1756.00
04/11/2005,09:29,1084.00,1084.25,1083.75,1084.25,978,133,1111.00
04/11/2005,09:30,1084.00,1084.75,1084.00,1084.50,2395,1159,3554.00
04/11/2005,09:31,1084.25,1084.75,1084.25,1084.50,1884,698,2582.00
04/11/2005,09:32,1084.75,1085.25,1084.50,1085.25,3314,604,3918.00
04/11/2005,09:33,1085.00,1085.75,1085.00,1085.75,5728,1542,7270.00
04/11/2005,09:34,1085.50,1086.00,1085.50,1085.75,2191,394,2585.00
04/11/2005,09:35,1086.00,1086.25,1085.50,1086.25,3204,2026,5230.00
04/11/2005,09:36,1086.00,1086.75,1086.00,1086.00,2723,2101,4824.00
04/11/2005,09:37,1086.00,1086.25,1085.75,1086.00,246,1619,1865.00
04/11/2005,09:38,1085.75,1086.00,1085.50,1085.50,403,1910,2313.00
04/11/2005,09:39,1085.75,1085.75,1085.25,1085.75,1342,1060,2402.00
04/11/2005,09:40,1085.75,1085.75,1085.25,1085.50,297,550,847.00
04/11/2005,09:41,1085.50,1085.50,1085.00,1085.25,565,1578,2143.00
04/11/2005,09:42,1085.00,1085.50,1085.00,1085.50,667,468,1135.00
04/11/2005,09:43,1085.25,1085.75,1085.25,1085.75,653,395,1048.00
04/11/2005,09:44,1085.75,1085.75,1085.25,1085.50,255,1222,1477.00
04/11/2005,09:45,1085.50,1085.50,1084.75,1084.75,1102,1028,2130.00
04/11/2005,09:46,1084.75,1085.00,1084.50,1084.75,178,1627,1805.00
04/11/2005,09:47,1084.50,1084.75,1084.50,1084.50,260,692,952.00
04/11/2005,09:48,1084.50,1085.00,1084.50,1085.00,318,83,401.00
04/11/2005,09:49,1084.75,1085.00,1084.50,1084.50,238,1145,1383.00
04/11/2005,09:50,1084.50,1084.75,1084.25,1084.25,506,544,1050.00
04/11/2005,09:51,1084.50,1084.50,1084.00,1084.50,565,1367,1932.00
04/11/2005,09:52,1084.25,1084.75,1083.75,1084.50,2589,1906,4495.00
04/11/2005,09:53,1084.50,1084.75,1084.50,1084.50,645,61,706.00
04/11/2005,09:54,1084.50,1084.75,1084.25,1084.75,851,393,1244.00
04/11/2005,09:55,1084.75,1085.00,1084.50,1085.00,1253,865,2118.00
04/11/2005,09:56,1085.00,1085.00,1084.75,1084.75,174,67,241.00
04/11/2005,09:57,1084.75,1085.25,1084.75,1085.00,817,1121,1938.00
04/11/2005,09:58,1084.75,1085.00,1084.50,1084.50,553,631,1184.00
04/11/2005,09:59,1084.75,1085.00,1084.75,1084.75,317,352,669.00
04/11/2005,10:00,1085.00,1085.25,1084.75,1084.75,370,438,808.00
04/11/2005,10:01,1084.75,1085.00,1084.25,1084.25,342,1630,1972.00
04/11/2005,10:02,1084.25,1084.75,1084.25,1084.75,419,117,536.00
04/11/2005,10:03,1084.75,1085.00,1084.50,1085.00,1265,102,1367.00
04/11/2005,10:04,1085.00,1085.25,1084.75,1085.25,898,8,906.00
04/11/2005,10:05,1085.25,1085.75,1085.00,1085.75,3494,909,4403.00
04/11/2005,10:06,1085.75,1085.75,1085.50,1085.50,908,259,1167.00
04/11/2005,10:07,1085.75,1086.00,1085.50,1085.75,1207,132,1339.00
04/11/2005,10:08,1085.75,1085.75,1085.25,1085.50,373,2231,2604.00
04/11/2005,10:09,1085.50,1085.50,1085.25,1085.25,53,271,324.00
04/11/2005,10:10,1085.25,1085.50,1084.75,1085.00,780,1494,2274.00
04/11/2005,10:11,1085.00,1085.25,1085.00,1085.00,104,79,183.00
04/11/2005,10:12,1085.25,1085.25,1085.00,1085.00,373,16,389.00
04/11/2005,10:13,1085.25,1085.25,1085.00,1085.00,165,553,718.00
04/11/2005,10:14,1085.25,1085.25,1085.00,1085.00,83,46,129.00
04/11/2005,10:15,1085.00,1085.25,1084.75,1084.75,279,878,1157.00
04/11/2005,10:16,1084.75,1084.75,1084.25,1084.50,247,1535,1782.00
04/11/2005,10:17,1084.25,1084.75,1084.25,1084.50,168,502,670.00
04/11/2005,10:18,1084.75,1085.00,1084.50,1085.00,412,52,464.00
04/11/2005,10:19,1084.75,1085.00,1084.50,1084.50,39,417,456.00
04/11/2005,10:20,1084.75,1084.75,1084.50,1084.50,38,130,168.00
04/11/2005,10:21,1084.50,1084.50,1084.25,1084.50,18,305,323.00
04/11/2005,10:22,1084.25,1084.50,1083.75,1084.00,383,1648,2031.00
04/11/2005,10:23,1084.00,1084.50,1084.00,1084.25,1126,604,1730.00
04/11/2005,10:24,1084.50,1085.25,1084.50,1084.75,2357,631,2988.00
04/11/2005,10:25,1085.00,1085.00,1084.25,1084.25,290,951,1241.00
04/11/2005,10:26,1084.25,1084.75,1084.25,1084.50,909,83,992.00
04/11/2005,10:27,1084.75,1084.75,1084.25,1084.25,45,906,951.00
04/11/2005,10:28,1084.00,1084.25,1083.75,1084.00,534,2317,2851.00
04/11/2005,10:29,1084.00,1084.00,1083.75,1083.75,26,769,795.00
04/11/2005,10:30,1083.75,1084.50,1083.75,1084.00,1471,1015,2486.00
04/11/2005,10:31,1084.25,1084.25,1083.00,1083.25,1862,4816,6678.00
04/11/2005,10:32,1083.25,1083.50,1083.00,1083.50,1053,1230,2283.00
04/11/2005,10:33,1083.50,1083.75,1083.00,1083.25,537,1606,2143.00
04/11/2005,10:34,1083.00,1083.25,1082.75,1083.25,705,1743,2448.00
04/11/2005,10:35,1083.25,1084.00,1083.25,1084.00,1709,386,2095.00
04/11/2005,10:36,1084.00,1084.50,1084.00,1084.00,1772,563,2335.00
04/11/2005,10:37,1084.25,1084.25,1084.00,1084.25,79,26,105.00
04/11/2005,10:38,1084.00,1084.25,1083.75,1084.00,86,853,939.00
04/11/2005,10:39,1083.75,1085.00,1083.75,1084.75,3249,394,3643.00
04/11/2005,10:40,1085.00,1085.00,1084.50,1084.75,490,736,1226.00
04/11/2005,10:41,1084.75,1085.00,1084.50,1084.75,1037,170,1207.00
04/11/2005,10:42,1084.75,1084.75,1084.25,1084.25,53,473,526.00
04/11/2005,10:43,1084.50,1085.00,1084.50,1084.75,1295,453,1748.00
04/11/2005,10:44,1084.50,1084.50,1084.00,1084.25,278,1592,1870.00
04/11/2005,10:45,1084.25,1084.50,1084.00,1084.00,201,338,539.00
04/11/2005,10:46,1084.25,1084.50,1084.00,1084.50,1097,702,1799.00
04/11/2005,10:47,1084.25,1084.25,1083.75,1083.75,872,1135,2007.00
04/11/2005,10:48,1083.75,1084.00,1083.75,1083.75,87,332,419.00
04/11/2005,10:49,1083.75,1084.00,1083.50,1084.00,78,419,497.00
04/11/2005,10:50,1083.75,1084.25,1083.50,1084.25,1041,716,1757.00
04/11/2005,10:51,1084.00,1084.75,1084.00,1084.50,2947,749,3696.00
04/11/2005,10:52,1084.50,1084.75,1084.50,1084.50,185,256,441.00
04/11/2005,10:53,1084.50,1084.75,1084.25,1084.25,20,376,396.00
04/11/2005,10:54,1084.25,1084.50,1084.25,1084.50,248,25,273.00
04/11/2005,10:55,1084.50,1084.75,1084.25,1084.50,148,477,625.00
04/11/2005,10:56,1084.25,1084.25,1083.75,1084.00,378,741,1119.00
04/11/2005,10:57,1084.00,1084.25,1083.75,1084.00,294,469,763.00
04/11/2005,10:58,1084.00,1084.00,1083.50,1083.75,194,328,522.00
04/11/2005,10:59,1084.00,1084.00,1083.50,1083.75,191,1387,1578.00
04/11/2005,11:00,1083.75,1084.00,1083.50,1083.50,75,1356,1431.00
04/11/2005,11:01,1083.50,1084.50,1083.25,1084.25,1887,413,2300.00
04/11/2005,11:02,1084.50,1084.50,1083.75,1084.25,574,696,1270.00
04/11/2005,11:03,1084.25,1085.00,1084.25,1085.00,3802,384,4186.00
04/11/2005,11:04,1085.00,1086.00,1085.00,1085.75,3334,1053,4387.00
04/11/2005,11:05,1085.75,1085.75,1085.00,1085.25,1180,1791,2971.00
04/11/2005,11:06,1085.50,1085.75,1085.25,1085.25,198,513,711.00
04/11/2005,11:07,1085.50,1085.75,1085.25,1085.75,446,258,704.00
04/11/2005,11:08,1085.75,1085.75,1085.00,1085.00,95,716,811.00
04/11/2005,11:09,1085.00,1085.25,1085.00,1085.00,164,266,430.00
04/11/2005,11:10,1085.25,1085.50,1085.00,1085.50,464,32,496.00
04/11/2005,11:11,1085.50,1085.50,1085.25,1085.25,17,166,183.00
04/11/2005,11:12,1085.25,1085.75,1085.00,1085.50,379,233,612.00
04/11/2005,11:13,1085.25,1085.75,1085.25,1085.25,167,213,380.00
04/11/2005,11:14,1085.25,1085.75,1085.00,1085.50,232,297,529.00
04/11/2005,11:15,1085.50,1085.75,1085.25,1085.25,125,210,335.00
04/11/2005,11:16,1085.50,1085.50,1085.25,1085.25,44,259,303.00
04/11/2005,11:17,1085.25,1085.50,1085.00,1085.25,154,99,253.00
04/11/2005,11:18,1085.25,1085.50,1085.25,1085.50,40,10,50.00
04/11/2005,11:19,1085.25,1085.75,1085.00,1085.25,396,728,1124.00
04/11/2005,11:20,1085.50,1085.75,1085.25,1085.50,133,208,341.00
04/11/2005,11:21,1085.50,1085.50,1085.25,1085.25,47,235,282.00
04/11/2005,11:22,1085.00,1085.25,1085.00,1085.25,24,33,57.00
04/11/2005,11:23,1085.00,1085.25,1084.75,1085.25,95,335,430.00
04/11/2005,11:24,1085.25,1085.50,1085.25,1085.25,263,133,396.00
04/11/2005,11:25,1085.25,1085.25,1085.00,1085.25,30,18,48.00
04/11/2005,11:26,1085.00,1085.25,1085.00,1085.25,314,194,508.00
04/11/2005,11:27,1085.25,1086.00,1085.25,1086.00,2765,82,2847.00
04/11/2005,11:28,1086.00,1086.25,1085.75,1086.00,1745,842,2587.00
04/11/2005,11:29,1086.25,1086.50,1086.00,1086.25,748,432,1180.00
04/11/2005,11:30,1086.25,1087.00,1086.25,1086.50,2632,601,3233.00
04/11/2005,11:31,1086.50,1087.50,1086.25,1087.25,3915,1062,4977.00
04/11/2005,11:32,1087.25,1087.50,1087.00,1087.00,1371,613,1984.00
04/11/2005,11:33,1087.00,1087.25,1086.50,1086.75,765,1993,2758.00
04/11/2005,11:34,1086.75,1087.00,1086.75,1086.75,8,44,52.00
04/11/2005,11:35,1086.75,1087.25,1086.75,1087.00,1053,350,1403.00
04/11/2005,11:36,1087.00,1087.25,1086.75,1087.00,150,536,686.00
04/11/2005,11:37,1087.00,1087.25,1086.75,1086.75,25,488,513.00
04/11/2005,11:38,1086.75,1086.75,1086.25,1086.25,284,2208,2492.00
04/11/2005,11:39,1086.25,1086.50,1086.25,1086.25,31,523,554.00
04/11/2005,11:40,1086.25,1086.50,1086.25,1086.25,11,91,102.00
04/11/2005,11:41,1086.25,1086.50,1086.25,1086.25,48,114,162.00
04/11/2005,11:42,1086.50,1086.50,1086.25,1086.50,725,20,745.00
04/11/2005,11:43,1086.50,1086.75,1086.25,1086.50,208,410,618.00
04/11/2005,11:44,1086.50,1086.50,1086.00,1086.00,23,666,689.00
04/11/2005,11:45,1086.25,1086.25,1086.00,1086.25,43,20,63.00
04/11/2005,11:46,1086.25,1086.25,1086.00,1086.25,149,79,228.00
04/11/2005,11:47,1086.25,1086.25,1086.00,1086.00,39,42,81.00
04/11/2005,11:48,1086.00,1086.25,1085.75,1086.00,56,796,852.00
04/11/2005,11:49,1085.75,1086.00,1085.50,1086.00,242,1185,1427.00
04/11/2005,11:50,1085.75,1086.00,1085.75,1085.75,459,16,475.00
04/11/2005,11:51,1086.00,1086.25,1086.00,1086.25,93,2,95.00
04/11/2005,11:52,1086.00,1086.50,1086.00,1086.50,553,113,666.00
04/11/2005,11:53,1086.50,1086.50,1086.25,1086.25,609,8,617.00
04/11/2005,11:54,1086.25,1086.50,1086.25,1086.50,60,21,81.00
04/11/2005,11:55,1086.25,1086.50,1086.25,1086.50,423,8,431.00
04/11/2005,11:56,1086.50,1086.50,1086.25,1086.50,284,41,325.00
04/11/2005,11:57,1086.25,1086.50,1086.25,1086.25,9,129,138.00
04/11/2005,11:58,1086.50,1086.75,1086.25,1086.75,384,31,415.00
04/11/2005,11:59,1086.50,1086.75,1086.50,1086.75,15,24,39.00
04/11/2005,12:00,1086.50,1086.50,1086.25,1086.50,51,150,201.00
04/11/2005,12:01,1086.50,1086.75,1086.25,1086.50,73,22,95.00
04/11/2005,12:02,1086.75,1086.75,1086.50,1086.50,113,38,151.00
04/11/2005,12:03,1086.50,1086.75,1086.50,1086.75,579,272,851.00
04/11/2005,12:04,1086.75,1087.25,1086.75,1087.25,1195,97,1292.00
04/11/2005,12:05,1087.00,1087.25,1087.00,1087.25,192,815,1007.00
04/11/2005,12:06,1087.25,1087.25,1086.75,1086.75,463,132,595.00
04/11/2005,12:07,1087.00,1087.00,1086.75,1086.75,12,757,769.00
04/11/2005,12:08,1086.75,1086.75,1086.50,1086.50,4,1149,1153.00
04/11/2005,12:09,1086.50,1086.75,1086.50,1086.50,71,82,153.00
04/11/2005,12:10,1086.50,1086.50,1085.75,1085.75,138,2061,2199.00
04/11/2005,12:11,1085.75,1086.25,1085.75,1086.00,181,79,260.00
04/11/2005,12:12,1086.00,1086.25,1086.00,1086.25,37,15,52.00
04/11/2005,12:13,1086.00,1086.25,1085.75,1086.00,69,449,518.00
04/11/2005,12:14,1086.00,1086.00,1085.00,1085.25,418,2935,3353.00
04/11/2005,12:15,1085.25,1085.75,1085.25,1085.75,350,455,805.00
04/11/2005,12:16,1085.50,1085.75,1085.50,1085.50,25,212,237.00
04/11/2005,12:17,1085.25,1085.50,1085.00,1085.25,340,573,913.00
04/11/2005,12:18,1085.25,1085.50,1085.25,1085.50,193,14,207.00
04/11/2005,12:19,1085.25,1085.25,1085.00,1085.25,42,451,493.00
04/11/2005,12:20,1085.00,1085.50,1085.00,1085.25,529,382,911.00
04/11/2005,12:21,1085.50,1085.50,1085.25,1085.25,33,277,310.00
04/11/2005,12:22,1085.25,1085.50,1085.00,1085.25,255,334,589.00
04/11/2005,12:23,1085.25,1085.25,1084.50,1084.75,366,1971,2337.00
04/11/2005,12:24,1084.50,1084.75,1084.00,1084.25,1042,1790,2832.00
04/11/2005,12:25,1084.25,1085.25,1084.25,1085.25,1225,209,1434.00
04/11/2005,12:26,1085.25,1085.50,1084.75,1085.25,340,388,728.00
04/11/2005,12:27,1085.25,1085.50,1085.00,1085.25,402,98,500.00
04/11/2005,12:28,1085.25,1085.50,1085.00,1085.25,189,78,267.00
04/11/2005,12:29,1085.25,1085.50,1085.25,1085.50,80,56,136.00
04/11/2005,12:30,1085.25,1085.50,1085.25,1085.25,711,129,840.00
04/11/2005,12:31,1085.25,1085.50,1085.00,1085.25,77,579,656.00
04/11/2005,12:32,1085.25,1085.50,1085.25,1085.25,4,149,153.00
04/11/2005,12:33,1085.25,1085.50,1085.25,1085.50,6,18,24.00
04/11/2005,12:34,1085.25,1085.75,1085.25,1085.75,507,217,724.00
04/11/2005,12:35,1085.75,1086.50,1085.75,1086.50,1450,531,1981.00
04/11/2005,12:36,1086.50,1086.50,1086.00,1086.00,171,540,711.00
04/11/2005,12:37,1086.25,1086.25,1086.00,1086.25,383,20,403.00
04/11/2005,12:38,1086.25,1086.50,1086.00,1086.25,23,136,159.00
04/11/2005,12:39,1086.00,1086.25,1086.00,1086.25,234,43,277.00
04/11/2005,12:40,1086.25,1086.25,1086.00,1086.25,75,71,146.00
04/11/2005,12:41,1086.25,1086.50,1086.00,1086.25,272,399,671.00
04/11/2005,12:42,1086.00,1086.75,1086.00,1086.25,642,398,1040.00
04/11/2005,12:43,1086.25,1086.75,1086.25,1086.50,548,226,774.00
04/11/2005,12:44,1086.25,1086.25,1086.00,1086.25,58,155,213.00
04/11/2005,12:45,1086.25,1086.25,1085.75,1085.75,103,356,459.00
04/11/2005,12:46,1086.00,1086.50,1086.00,1086.25,410,239,649.00
04/11/2005,12:47,1086.25,1086.25,1086.00,1086.00,13,59,72.00
04/11/2005,12:48,1086.25,1086.25,1085.75,1086.00,142,631,773.00
04/11/2005,12:49,1086.00,1086.00,1085.25,1085.25,72,1835,1907.00
04/11/2005,12:50,1085.25,1085.50,1085.25,1085.25,360,1054,1414.00
04/11/2005,12:51,1085.25,1085.75,1085.25,1085.50,890,491,1381.00
04/11/2005,12:52,1085.50,1085.50,1084.50,1084.75,1019,2503,3522.00
04/11/2005,12:53,1084.50,1085.25,1084.50,1085.00,367,249,616.00
04/11/2005,12:54,1085.25,1085.25,1084.75,1085.00,145,568,713.00
04/11/2005,12:55,1085.00,1085.25,1084.75,1085.00,189,491,680.00
04/11/2005,12:56,1084.75,1085.00,1084.50,1084.75,453,818,1271.00
04/11/2005,12:57,1084.75,1085.00,1084.50,1085.00,254,33,287.00
04/11/2005,12:58,1085.00,1085.25,1085.00,1085.25,776,319,1095.00
04/11/2005,12:59,1085.25,1085.50,1084.50,1084.50,639,1164,1803.00
04/11/2005,13:00,1084.75,1085.00,1084.25,1084.75,480,584,1064.00
04/11/2005,13:01,1084.75,1085.25,1084.75,1085.00,203,155,358.00
04/11/2005,13:02,1085.00,1085.50,1084.75,1085.25,753,1041,1794.00
04/11/2005,13:03,1085.25,1085.50,1085.00,1085.50,769,132,901.00
04/11/2005,13:04,1085.50,1085.75,1085.50,1085.50,856,204,1060.00
04/11/2005,13:05,1085.75,1085.75,1084.75,1085.00,216,1499,1715.00
04/11/2005,13:06,1085.25,1085.25,1085.00,1085.25,154,21,175.00
04/11/2005,13:07,1085.25,1085.25,1085.00,1085.25,59,85,144.00
04/11/2005,13:08,1085.00,1085.25,1084.75,1085.00,67,537,604.00
04/11/2005,13:09,1085.00,1085.25,1084.50,1084.50,53,1118,1171.00
04/11/2005,13:10,1084.75,1085.25,1084.50,1085.25,606,136,742.00
04/11/2005,13:11,1085.25,1085.25,1084.75,1084.75,85,282,367.00
04/11/2005,13:12,1084.75,1085.00,1084.50,1085.00,274,304,578.00
04/11/2005,13:13,1084.75,1085.00,1084.75,1084.75,73,167,240.00
04/11/2005,13:14,1084.75,1085.00,1084.00,1084.25,57,2261,2318.00
04/11/2005,13:15,1084.25,1084.75,1084.25,1084.50,1072,117,1189.00
04/11/2005,13:16,1084.50,1085.25,1084.50,1084.75,979,220,1199.00
04/11/2005,13:17,1084.75,1085.25,1084.75,1085.00,240,53,293.00
04/11/2005,13:18,1084.75,1085.00,1084.75,1084.75,94,23,117.00
04/11/2005,13:19,1084.75,1085.25,1084.75,1085.00,107,41,148.00
04/11/2005,13:20,1085.00,1085.25,1085.00,1085.00,8,329,337.00
04/11/2005,13:21,1085.00,1086.00,1085.00,1086.00,1934,113,2047.00
04/11/2005,13:22,1085.75,1086.00,1085.50,1085.75,204,1372,1576.00
04/11/2005,13:23,1085.75,1086.25,1085.50,1086.25,1337,620,1957.00
04/11/2005,13:24,1086.00,1086.25,1085.75,1086.00,248,484,732.00
04/11/2005,13:25,1086.00,1086.00,1085.75,1085.75,56,720,776.00
04/11/2005,13:26,1085.50,1085.75,1085.50,1085.75,747,611,1358.00
04/11/2005,13:27,1085.50,1085.75,1084.75,1085.00,154,2313,2467.00
04/11/2005,13:28,1084.75,1085.25,1084.75,1085.00,563,82,645.00
04/11/2005,13:29,1085.25,1085.25,1084.75,1084.75,694,1305,1999.00
04/11/2005,13:30,1084.75,1085.25,1084.75,1085.25,160,610,770.00
04/11/2005,13:31,1085.25,1086.00,1085.00,1086.00,4088,94,4182.00
04/11/2005,13:32,1086.00,1086.00,1085.50,1085.50,697,778,1475.00
04/11/2005,13:33,1085.50,1085.75,1085.25,1085.25,106,1347,1453.00
04/11/2005,13:34,1085.25,1085.75,1085.25,1085.75,173,69,242.00
04/11/2005,13:35,1085.50,1086.00,1085.50,1085.75,370,179,549.00
04/11/2005,13:36,1086.00,1086.00,1085.75,1085.75,128,74,202.00
04/11/2005,13:37,1086.00,1086.25,1085.50,1086.00,235,287,522.00
04/11/2005,13:38,1086.00,1086.25,1085.75,1086.25,90,22,112.00
04/11/2005,13:39,1086.00,1086.25,1086.00,1086.00,141,28,169.00
04/11/2005,13:40,1086.25,1086.25,1085.75,1086.00,146,481,627.00
04/11/2005,13:41,1086.25,1087.00,1086.00,1086.50,2435,512,2947.00
04/11/2005,13:42,1086.75,1086.75,1086.00,1086.25,954,1146,2100.00
04/11/2005,13:43,1086.25,1086.50,1086.25,1086.25,6,114,120.00
04/11/2005,13:44,1086.25,1086.50,1086.25,1086.25,9,433,442.00
04/11/2005,13:45,1086.50,1086.50,1086.25,1086.25,15,33,48.00
04/11/2005,13:46,1086.25,1087.50,1086.25,1087.25,4255,1236,5491.00
04/11/2005,13:47,1087.50,1087.50,1087.25,1087.50,1014,1262,2276.00
04/11/2005,13:48,1087.50,1087.50,1087.00,1087.25,1080,972,2052.00
04/11/2005,13:49,1087.00,1087.25,1086.75,1087.00,66,619,685.00
04/11/2005,13:50,1087.00,1087.25,1087.00,1087.00,37,110,147.00
04/11/2005,13:51,1087.00,1087.25,1087.00,1087.25,67,159,226.00
04/11/2005,13:52,1087.25,1087.25,1086.75,1086.75,44,518,562.00
04/11/2005,13:53,1086.75,1087.00,1086.25,1086.25,105,1859,1964.00
04/11/2005,13:54,1086.25,1086.50,1086.00,1086.25,207,244,451.00
04/11/2005,13:55,1086.25,1086.50,1086.25,1086.25,322,186,508.00
04/11/2005,13:56,1086.25,1086.50,1086.00,1086.50,130,343,473.00
04/11/2005,13:57,1086.50,1086.75,1086.25,1086.75,379,58,437.00
04/11/2005,13:58,1086.50,1087.00,1086.50,1086.50,665,177,842.00
04/11/2005,13:59,1086.75,1086.75,1086.50,1086.50,20,9,29.00
04/11/2005,14:00,1086.50,1087.00,1086.50,1086.50,262,198,460.00
04/11/2005,14:01,1086.50,1086.75,1086.00,1086.00,183,842,1025.00
04/11/2005,14:02,1086.00,1086.50,1086.00,1086.25,348,219,567.00
04/11/2005,14:03,1086.00,1086.00,1085.50,1085.50,537,1246,1783.00
04/11/2005,14:04,1085.50,1086.00,1085.50,1086.00,387,79,466.00
04/11/2005,14:05,1086.00,1086.00,1085.75,1086.00,1051,60,1111.00
04/11/2005,14:06,1086.00,1086.50,1085.75,1086.25,631,226,857.00
04/11/2005,14:07,1086.25,1086.25,1085.75,1086.00,500,492,992.00
04/11/2005,14:08,1086.00,1086.50,1085.75,1086.25,453,189,642.00
04/11/2005,14:09,1086.50,1086.75,1086.25,1086.75,1698,52,1750.00
04/11/2005,14:10,1086.75,1087.00,1086.25,1086.25,484,1025,1509.00
04/11/2005,14:11,1086.50,1086.50,1085.75,1086.00,439,1722,2161.00
04/11/2005,14:12,1086.00,1086.25,1086.00,1086.00,85,488,573.00
04/11/2005,14:13,1086.00,1086.25,1085.75,1085.75,157,651,808.00
04/11/2005,14:14,1085.75,1086.50,1085.75,1086.25,730,340,1070.00
04/11/2005,14:15,1086.25,1086.25,1085.75,1086.00,5,476,481.00
04/11/2005,14:16,1085.75,1086.00,1085.75,1086.00,47,63,110.00
04/11/2005,14:17,1086.00,1086.50,1086.00,1086.50,535,267,802.00
04/11/2005,14:18,1086.25,1086.25,1086.00,1086.25,34,105,139.00
04/11/2005,14:19,1086.25,1086.50,1086.00,1086.00,193,162,355.00
04/11/2005,14:20,1086.00,1086.50,1086.00,1086.50,113,196,309.00
04/11/2005,14:21,1086.50,1086.50,1086.00,1086.00,179,252,431.00
04/11/2005,14:22,1086.00,1086.25,1086.00,1086.00,2,462,464.00
04/11/2005,14:23,1086.00,1086.50,1086.00,1086.25,232,38,270.00
04/11/2005,14:24,1086.25,1086.25,1085.75,1085.75,2,927,929.00
04/11/2005,14:25,1086.00,1086.25,1085.75,1086.00,137,126,263.00
04/11/2005,14:26,1086.00,1086.25,1085.75,1086.00,128,140,268.00
04/11/2005,14:27,1086.25,1086.25,1085.75,1085.75,4,84,88.00
04/11/2005,14:28,1085.75,1086.00,1085.75,1085.75,39,20,59.00
04/11/2005,14:29,1085.75,1086.00,1085.00,1085.50,699,2437,3136.00
04/11/2005,14:30,1085.50,1085.75,1085.00,1085.25,306,1132,1438.00
04/11/2005,14:31,1085.25,1085.50,1085.00,1085.00,297,434,731.00
04/11/2005,14:32,1085.25,1085.25,1084.75,1085.00,383,736,1119.00
04/11/2005,14:33,1085.00,1085.00,1084.75,1085.00,220,552,772.00
04/11/2005,14:34,1085.00,1085.00,1084.75,1084.75,1378,283,1661.00
04/11/2005,14:35,1084.75,1085.00,1084.50,1084.75,381,2457,2838.00
04/11/2005,14:36,1084.75,1085.50,1084.75,1085.50,939,227,1166.00
04/11/2005,14:37,1085.50,1085.50,1084.75,1085.00,901,775,1676.00
04/11/2005,14:38,1085.00,1085.25,1084.75,1085.00,148,593,741.00
04/11/2005,14:39,1085.00,1085.00,1084.50,1084.75,69,902,971.00
04/11/2005,14:40,1085.00,1085.00,1084.50,1084.50,81,955,1036.00
04/11/2005,14:41,1084.50,1085.25,1084.25,1085.00,2023,1376,3399.00
04/11/2005,14:42,1085.00,1085.25,1085.00,1085.00,297,1010,1307.00
04/11/2005,14:43,1085.00,1085.25,1084.75,1085.00,70,752,822.00
04/11/2005,14:44,1084.75,1085.00,1084.75,1085.00,39,552,591.00
04/11/2005,14:45,1084.75,1085.25,1084.50,1085.25,807,267,1074.00
04/11/2005,14:46,1085.25,1085.50,1085.00,1085.50,2145,77,2222.00
04/11/2005,14:47,1085.25,1085.25,1085.00,1085.00,383,379,762.00
04/11/2005,14:48,1085.25,1085.50,1085.00,1085.25,552,54,606.00
04/11/2005,14:49,1085.25,1085.50,1085.00,1085.00,191,658,849.00
04/11/2005,14:50,1085.00,1085.00,1084.50,1084.75,358,1151,1509.00
04/11/2005,14:51,1084.75,1085.00,1084.75,1085.00,90,138,228.00
04/11/2005,14:52,1085.00,1085.25,1084.75,1085.00,411,129,540.00
04/11/2005,14:53,1085.00,1085.50,1085.00,1085.50,1981,330,2311.00
04/11/2005,14:54,1085.50,1085.75,1085.25,1085.50,988,419,1407.00
04/11/2005,14:55,1085.50,1085.50,1085.00,1085.00,109,801,910.00
04/11/2005,14:56,1085.25,1085.50,1085.00,1085.00,510,621,1131.00
04/11/2005,14:57,1085.00,1085.25,1084.75,1084.75,28,889,917.00
04/11/2005,14:58,1085.00,1085.25,1084.75,1085.00,497,307,804.00
04/11/2005,14:59,1085.25,1085.50,1085.00,1085.25,1348,1104,2452.00
04/11/2005,15:00,1085.25,1086.25,1085.00,1086.00,2935,827,3762.00
04/11/2005,15:01,1085.75,1086.25,1085.00,1085.50,1683,2981,4664.00
04/11/2005,15:02,1085.50,1085.75,1085.25,1085.75,1238,771,2009.00
04/11/2005,15:03,1085.75,1086.00,1085.50,1085.50,1004,858,1862.00
04/11/2005,15:04,1085.75,1086.25,1085.50,1086.25,873,1406,2279.00
04/11/2005,15:05,1086.25,1086.50,1085.75,1085.75,1213,560,1773.00
04/11/2005,15:06,1085.75,1086.00,1085.50,1085.75,1068,1559,2627.00
04/11/2005,15:07,1086.00,1086.00,1085.75,1086.00,196,56,252.00
04/11/2005,15:08,1086.00,1086.00,1085.75,1085.75,19,347,366.00
04/11/2005,15:09,1086.00,1086.00,1085.75,1085.75,72,56,128.00
04/11/2005,15:10,1086.00,1086.25,1085.50,1085.75,954,789,1743.00
04/11/2005,15:11,1085.75,1086.00,1085.50,1085.75,646,696,1342.00
04/11/2005,15:12,1085.50,1085.75,1085.50,1085.50,234,623,857.00
04/11/2005,15:13,1085.50,1085.50,1085.00,1085.25,1256,1902,3158.00
04/11/2005,15:14,1085.25,1085.25,1084.75,1085.00,1810,1990,3800.00
04/11/2005,15:15,1085.25,1085.25,1084.75,1085.00,2312,2853,5165.00
04/11/2005,15:16,1085.00,1085.25,1085.00,1085.00,1,11,12.00
04/11/2005,15:31,1085.00,1085.50,1085.00,1085.50,240,81,321.00
04/11/2005,15:32,1085.50,1085.50,1085.00,1085.00,5,53,58.00
04/11/2005,15:33,1085.00,1085.00,1085.00,1085.00,0,11,11.00
04/11/2005,15:34,1085.00,1085.00,1084.75,1084.75,25,174,199.00
04/11/2005,15:35,1084.75,1084.75,1084.75,1084.75,0,91,91.00
04/11/2005,15:36,1085.00,1085.00,1085.00,1085.00,1,0,1.00
04/11/2005,15:37,1084.75,1084.75,1084.75,1084.75,0,15,15.00
04/11/2005,15:38,1085.00,1085.25,1085.00,1085.25,52,0,52.00
04/11/2005,15:40,1085.00,1085.00,1085.00,1085.00,0,2,2.00
04/11/2005,15:42,1085.00,1085.00,1085.00,1085.00,0,12,12.00
04/11/2005,15:43,1085.00,1085.00,1085.00,1085.00,0,2,2.00
04/11/2005,15:44,1085.00,1085.00,1085.00,1085.00,0,1,1.00
04/11/2005,15:45,1085.00,1085.25,1085.00,1085.25,5,1,6.00
04/11/2005,15:46,1085.25,1085.25,1085.00,1085.00,1,15,16.00
04/11/2005,15:47,1085.00,1085.25,1085.00,1085.25,1,1,2.00
04/11/2005,15:48,1085.00,1085.00,1085.00,1085.00,0,77,77.00
04/11/2005,15:49,1085.00,1085.00,1085.00,1085.00,0,2,2.00
04/11/2005,15:50,1085.00,1085.00,1085.00,1085.00,0,16,16.00
04/11/2005,15:52,1085.00,1085.00,1085.00,1085.00,0,1,1.00
04/11/2005,15:53,1085.00,1085.00,1085.00,1085.00,0,1,1.00
04/11/2005,15:56,1084.75,1084.75,1084.75,1084.75,0,96,96.00
04/11/2005,15:57,1084.75,1084.75,1084.75,1084.75,0,5,5.00
04/11/2005,15:58,1084.75,1084.75,1084.75,1084.75,0,1,1.00
04/11/2005,15:59,1084.75,1084.75,1084.75,1084.75,0,2,2.00
04/11/2005,16:00,1084.75,1084.75,1084.75,1084.75,0,72,72.00
04/11/2005,17:01,1084.50,1084.50,1084.50,1084.50,0,11,11.00
04/11/2005,17:02,1084.50,1084.75,1084.50,1084.75,12,1,13.00
04/11/2005,17:03,1084.75,1084.75,1084.75,1084.75,4,0,4.00
04/11/2005,17:05,1084.75,1084.75,1084.75,1084.75,1,0,1.00
04/11/2005,17:06,1084.75,1084.75,1084.75,1084.75,1,0,1.00
04/11/2005,17:07,1084.75,1084.75,1084.75,1084.75,26,0,26.00
04/11/2005,17:08,1084.75,1084.75,1084.75,1084.75,3,0,3.00
04/11/2005,17:09,1084.75,1084.75,1084.75,1084.75,2,0,2.00
04/11/2005,17:14,1084.75,1084.75,1084.75,1084.75,5,0,5.00
04/11/2005,17:15,1084.75,1084.75,1084.75,1084.75,5,0,5.00
04/11/2005,17:16,1084.75,1084.75,1084.75,1084.75,1,0,1.00
04/11/2005,17:18,1084.75,1084.75,1084.75,1084.75,17,0,17.00
04/11/2005,17:19,1084.75,1085.00,1084.75,1085.00,14,0,14.00
04/11/2005,17:20,1085.00,1085.00,1084.75,1084.75,2,5,7.00
04/11/2005,17:21,1085.00,1085.00,1085.00,1085.00,2,0,2.00
04/11/2005,17:22,1084.75,1084.75,1084.75,1084.75,0,6,6.00
04/11/2005,17:25,1084.75,1084.75,1084.75,1084.75,0,24,24.00
04/11/2005,17:27,1085.00,1085.00,1084.75,1085.00,150,2,152.00
04/11/2005,17:28,1085.00,1085.00,1084.75,1084.75,1,1,2.00
04/11/2005,17:32,1085.00,1085.00,1085.00,1085.00,1,0,1.00
04/11/2005,17:33,1085.00,1085.00,1085.00,1085.00,2,0,2.00
04/11/2005,17:34,1085.00,1085.00,1084.75,1085.00,9,1,10.00
04/11/2005,17:35,1085.00,1085.00,1085.00,1085.00,102,0,102.00
04/11/2005,17:36,1085.25,1085.25,1085.25,1085.25,2,0,2.00
04/11/2005,17:37,1085.00,1085.25,1085.00,1085.25,1,1,2.00
04/11/2005,17:40,1085.00,1085.25,1085.00,1085.25,1,1,2.00
04/11/2005,17:53,1085.25,1085.25,1085.25,1085.25,1,0,1.00
04/11/2005,18:00,1085.25,1085.25,1085.25,1085.25,1,0,1.00
04/11/2005,18:03,1085.25,1085.25,1085.25,1085.25,1,0,1.00
04/11/2005,18:08,1085.00,1085.00,1085.00,1085.00,0,5,5.00
04/11/2005,18:10,1085.00,1085.00,1085.00,1085.00,0,94,94.00
04/11/2005,18:11,1085.00,1085.00,1085.00,1085.00,0,1,1.00
04/11/2005,18:12,1085.00,1085.00,1085.00,1085.00,0,3,3.00
04/11/2005,18:15,1085.00,1085.00,1085.00,1085.00,0,2,2.00
04/11/2005,18:16,1085.25,1085.25,1085.25,1085.25,1,0,1.00
04/11/2005,18:18,1085.00,1085.00,1085.00,1085.00,0,4,4.00
04/11/2005,18:19,1085.00,1085.00,1085.00,1085.00,0,1,1.00
04/11/2005,18:20,1085.00,1085.00,1085.00,1085.00,0,1,1.00
04/11/2005,18:21,1085.00,1085.00,1085.00,1085.00,0,1,1.00
04/11/2005,18:22,1085.00,1085.00,1085.00,1085.00,0,2,2.00
04/11/2005,18:23,1085.00,1085.00,1085.00,1085.00,0,1,1.00
04/11/2005,18:24,1085.00,1085.00,1085.00,1085.00,0,15,15.00
04/11/2005,18:34,1085.25,1085.25,1085.25,1085.25,2,0,2.00
04/11/2005,18:43,1085.25,1085.25,1085.25,1085.25,3,0,3.00
04/11/2005,18:45,1085.25,1085.25,1085.00,1085.00,5,20,25.00
04/11/2005,18:47,1085.00,1085.00,1085.00,1085.00,0,1,1.00
04/11/2005,18:50,1085.00,1085.00,1085.00,1085.00,0,10,10.00
04/11/2005,18:51,1085.00,1085.00,1085.00,1085.00,0,1,1.00
04/11/2005,18:54,1085.25,1085.25,1085.25,1085.25,2,0,2.00
04/11/2005,18:57,1085.00,1085.00,1085.00,1085.00,0,4,4.00
04/11/2005,19:01,1085.00,1085.00,1085.00,1085.00,0,2,2.00
04/11/2005,19:02,1085.00,1085.25,1085.00,1085.25,5,60,65.00
04/11/2005,19:06,1085.25,1085.25,1085.25,1085.25,50,0,50.00
04/11/2005,19:09,1085.00,1085.00,1085.00,1085.00,0,2,2.00
04/11/2005,19:10,1085.25,1085.25,1085.00,1085.00,15,1,16.00
04/11/2005,19:11,1085.00,1085.00,1085.00,1085.00,0,5,5.00
04/11/2005,19:12,1085.00,1085.00,1085.00,1085.00,0,5,5.00
04/11/2005,19:13,1085.25,1085.25,1085.25,1085.25,5,0,5.00
04/11/2005,19:16,1085.25,1085.25,1085.25,1085.25,1,0,1.00
04/11/2005,19:19,1085.25,1085.25,1085.25,1085.25,1,0,1.00
04/11/2005,19:20,1085.25,1085.25,1085.25,1085.25,2,0,2.00
04/11/2005,19:21,1085.25,1085.25,1085.25,1085.25,10,0,10.00
04/11/2005,19:23,1085.25,1085.25,1085.25,1085.25,1,0,1.00
04/11/2005,19:28,1085.25,1085.25,1085.25,1085.25,49,0,49.00
04/11/2005,19:29,1085.25,1085.25,1085.25,1085.25,13,0,13.00
04/11/2005,19:30,1085.25,1085.25,1085.25,1085.25,2,0,2.00
04/11/2005,19:35,1085.25,1085.25,1085.25,1085.25,3,0,3.00
04/11/2005,19:36,1085.25,1085.25,1085.25,1085.25,36,0,36.00
04/11/2005,19:38,1085.25,1085.25,1085.25,1085.25,1,0,1.00
04/11/2005,19:39,1085.25,1085.25,1085.25,1085.25,1,0,1.00
04/11/2005,19:44,1085.25,1085.25,1085.25,1085.25,4,0,4.00
04/11/2005,19:47,1085.25,1085.25,1085.25,1085.25,1,0,1.00
04/11/2005,19:48,1085.50,1085.50,1085.50,1085.50,1,0,1.00
04/11/2005,19:53,1085.25,1085.25,1085.25,1085.25,0,4,4.00
04/11/2005,19:54,1085.25,1085.25,1085.25,1085.25,0,1,1.00
04/11/2005,20:02,1085.25,1085.25,1085.25,1085.25,0,10,10.00
04/11/2005,20:03,1085.25,1085.25,1085.25,1085.25,0,1,1.00
04/11/2005,20:13,1085.25,1085.25,1085.25,1085.25,0,18,18.00
04/11/2005,20:14,1085.25,1085.25,1085.25,1085.25,0,5,5.00
04/11/2005,20:15,1085.25,1085.25,1085.25,1085.25,0,5,5.00
04/11/2005,20:16,1085.50,1085.50,1085.50,1085.50,1,0,1.00
04/11/2005,20:19,1085.50,1085.50,1085.50,1085.50,1,0,1.00
04/11/2005,20:23,1085.25,1085.25,1085.25,1085.25,0,1,1.00
04/11/2005,20:34,1085.50,1085.50,1085.50,1085.50,25,0,25.00
04/11/2005,20:36,1085.50,1085.50,1085.50,1085.50,2,0,2.00
04/11/2005,20:41,1085.50,1085.50,1085.25,1085.25,6,1,7.00
04/11/2005,20:43,1085.50,1085.50,1085.50,1085.50,10,0,10.00
04/11/2005,20:48,1085.25,1085.25,1085.25,1085.25,0,60,60.00
04/11/2005,20:50,1085.25,1085.25,1085.25,1085.25,0,1,1.00
04/11/2005,20:55,1085.25,1085.25,1085.25,1085.25,0,1,1.00
04/11/2005,20:57,1085.00,1085.00,1085.00,1085.00,0,2,2.00
04/11/2005,21:01,1085.00,1085.00,1085.00,1085.00,0,35,35.00
04/11/2005,21:03,1085.00,1085.00,1085.00,1085.00,0,50,50.00
04/11/2005,21:04,1085.00,1085.00,1085.00,1085.00,0,15,15.00
04/11/2005,21:05,1085.00,1085.00,1085.00,1085.00,0,2,2.00
04/11/2005,21:08,1085.00,1085.00,1085.00,1085.00,0,1,1.00
04/11/2005,21:10,1085.00,1085.00,1085.00,1085.00,0,1,1.00
04/11/2005,21:14,1085.00,1085.00,1085.00,1085.00,0,1,1.00
04/11/2005,21:17,1085.00,1085.00,1085.00,1085.00,0,3,3.00
04/11/2005,21:32,1085.00,1085.00,1085.00,1085.00,0,1,1.00
04/11/2005,21:35,1085.00,1085.00,1085.00,1085.00,0,1,1.00
04/11/2005,21:36,1085.00,1085.00,1085.00,1085.00,0,1,1.00
04/11/2005,21:37,1084.75,1084.75,1084.75,1084.75,0,1,1.00
04/11/2005,21:40,1085.00,1085.00,1085.00,1085.00,2,0,2.00
04/11/2005,21:42,1084.75,1084.75,1084.75,1084.75,0,1,1.00
04/11/2005,21:43,1084.75,1084.75,1084.75,1084.75,0,2,2.00
04/11/2005,21:44,1085.00,1085.00,1085.00,1085.00,50,0,50.00
04/11/2005,21:45,1084.75,1084.75,1084.75,1084.75,0,30,30.00
04/11/2005,21:47,1084.75,1085.00,1084.75,1085.00,14,3,17.00
04/11/2005,21:54,1084.75,1084.75,1084.75,1084.75,0,100,100.00
04/11/2005,21:56,1084.75,1084.75,1084.75,1084.75,0,1,1.00
04/11/2005,21:57,1085.00,1085.00,1085.00,1085.00,5,0,5.00
04/11/2005,22:04,1085.00,1085.00,1085.00,1085.00,9,0,9.00
04/11/2005,22:07,1085.00,1085.00,1085.00,1085.00,4,0,4.00
04/11/2005,22:08,1084.75,1084.75,1084.75,1084.75,0,1,1.00
04/11/2005,22:09,1084.75,1084.75,1084.75,1084.75,0,2,2.00
04/11/2005,22:14,1084.75,1084.75,1084.75,1084.75,0,15,15.00
04/11/2005,22:16,1084.75,1084.75,1084.75,1084.75,0,1,1.00
04/11/2005,22:21,1085.00,1085.00,1085.00,1085.00,2,0,2.00
04/11/2005,22:22,1085.00,1085.00,1085.00,1085.00,10,0,10.00
04/11/2005,22:26,1084.75,1084.75,1084.75,1084.75,0,2,2.00
04/11/2005,22:27,1084.75,1084.75,1084.75,1084.75,0,1,1.00
04/11/2005,22:28,1085.00,1085.00,1085.00,1085.00,1,0,1.00
04/11/2005,22:31,1084.75,1084.75,1084.75,1084.75,0,3,3.00
04/11/2005,22:36,1085.00,1085.00,1085.00,1085.00,2,0,2.00
04/11/2005,22:40,1085.00,1085.00,1085.00,1085.00,3,0,3.00
04/11/2005,22:43,1084.75,1084.75,1084.75,1084.75,0,6,6.00
04/11/2005,22:44,1084.75,1084.75,1084.75,1084.75,0,29,29.00
04/11/2005,22:45,1085.00,1085.00,1084.75,1084.75,1,20,21.00
04/11/2005,22:47,1085.00,1085.00,1085.00,1085.00,1,0,1.00
04/11/2005,22:49,1084.75,1084.75,1084.75,1084.75,0,3,3.00
04/11/2005,22:50,1084.75,1084.75,1084.75,1084.75,0,2,2.00
04/11/2005,22:52,1084.75,1084.75,1084.75,1084.75,0,1,1.00
04/11/2005,22:58,1084.75,1084.75,1084.75,1084.75,0,5,5.00
04/11/2005,23:01,1084.75,1084.75,1084.75,1084.75,0,20,20.00
04/11/2005,23:02,1085.00,1085.00,1085.00,1085.00,2,0,2.00
04/11/2005,23:03,1084.75,1084.75,1084.75,1084.75,0,8,8.00
04/11/2005,23:04,1084.75,1084.75,1084.50,1084.50,0,20,20.00
04/11/2005,23:06,1084.75,1084.75,1084.75,1084.75,1,0,1.00
04/11/2005,23:08,1084.75,1084.75,1084.75,1084.75,3,0,3.00
04/11/2005,23:09,1084.75,1084.75,1084.75,1084.75,15,0,15.00
04/11/2005,23:21,1085.00,1085.00,1085.00,1085.00,1,0,1.00
04/11/2005,23:22,1085.00,1085.00,1085.00,1085.00,88,0,88.00
04/11/2005,23:24,1085.25,1085.25,1085.25,1085.25,10,0,10.00
04/11/2005,23:26,1085.00,1085.00,1085.00,1085.00,0,10,10.00
04/11/2005,23:28,1085.25,1085.25,1085.25,1085.25,10,0,10.00
04/11/2005,23:35,1085.00,1085.00,1085.00,1085.00,0,5,5.00
04/11/2005,23:38,1085.00,1085.00,1085.00,1085.00,0,1,1.00
04/11/2005,23:42,1085.25,1085.25,1085.25,1085.25,5,0,5.00
04/11/2005,23:51,1085.00,1085.00,1085.00,1085.00,0,6,6.00
04/11/2005,23:52,1085.00,1085.00,1085.00,1085.00,0,11,11.00
04/12/2005,00:00,1085.00,1085.00,1085.00,1085.00,0,16,16.00
04/12/2005,00:04,1085.25,1085.25,1085.25,1085.25,20,0,20.00
04/12/2005,00:14,1085.25,1085.25,1085.25,1085.25,5,0,5.00
04/12/2005,00:16,1085.00,1085.00,1085.00,1085.00,0,41,41.00
04/12/2005,00:26,1084.75,1084.75,1084.75,1084.75,0,1,1.00
04/12/2005,00:28,1085.00,1085.00,1085.00,1085.00,2,0,2.00
04/12/2005,00:29,1085.00,1085.00,1085.00,1085.00,2,0,2.00
04/12/2005,00:30,1085.00,1085.00,1085.00,1085.00,2,0,2.00
04/12/2005,00:38,1084.75,1085.00,1084.75,1085.00,1,3,4.00
04/12/2005,00:40,1084.75,1084.75,1084.75,1084.75,0,4,4.00
04/12/2005,00:41,1084.75,1084.75,1084.75,1084.75,0,5,5.00
04/12/2005,00:46,1085.00,1085.00,1085.00,1085.00,1,0,1.00
04/12/2005,00:51,1084.75,1084.75,1084.75,1084.75,0,1,1.00
04/12/2005,00:53,1084.75,1084.75,1084.75,1084.75,0,1,1.00
04/12/2005,00:54,1085.00,1085.00,1085.00,1085.00,1,0,1.00
04/12/2005,00:58,1084.75,1084.75,1084.75,1084.75,0,2,2.00
04/12/2005,01:02,1084.75,1084.75,1084.75,1084.75,0,75,75.00
04/12/2005,01:03,1084.75,1084.75,1084.75,1084.75,0,16,16.00
04/12/2005,01:04,1084.75,1084.75,1084.75,1084.75,0,3,3.00
04/12/2005,01:05,1084.75,1084.75,1084.75,1084.75,0,4,4.00
04/12/2005,01:07,1084.75,1084.75,1084.75,1084.75,0,10,10.00
04/12/2005,01:08,1084.50,1084.50,1084.50,1084.50,0,5,5.00
04/12/2005,01:09,1084.75,1084.75,1084.75,1084.75,16,0,16.00
04/12/2005,01:10,1084.75,1084.75,1084.75,1084.75,7,0,7.00
04/12/2005,01:11,1084.75,1084.75,1084.75,1084.75,5,0,5.00
04/12/2005,01:14,1085.00,1085.00,1085.00,1085.00,1,0,1.00
04/12/2005,01:16,1084.75,1084.75,1084.75,1084.75,0,1,1.00
04/12/2005,01:18,1084.75,1084.75,1084.50,1084.50,0,44,44.00
04/12/2005,01:19,1084.75,1084.75,1084.75,1084.75,9,0,9.00
04/12/2005,01:20,1084.75,1084.75,1084.75,1084.75,8,0,8.00
04/12/2005,01:23,1084.75,1084.75,1084.75,1084.75,5,0,5.00
04/12/2005,01:24,1084.75,1084.75,1084.75,1084.75,1,0,1.00
04/12/2005,01:25,1085.00,1085.00,1085.00,1085.00,20,0,20.00
04/12/2005,01:27,1085.00,1085.00,1085.00,1085.00,20,0,20.00
04/12/2005,01:29,1085.00,1085.00,1085.00,1085.00,1,0,1.00
04/12/2005,01:31,1085.25,1085.25,1084.75,1084.75,2,101,103.00
04/12/2005,01:32,1084.75,1084.75,1084.50,1084.50,0,10,10.00
04/12/2005,01:33,1084.75,1084.75,1084.75,1084.75,6,0,6.00
04/12/2005,01:34,1084.75,1084.75,1084.75,1084.75,5,0,5.00
04/12/2005,01:37,1084.75,1084.75,1084.75,1084.75,2,0,2.00
04/12/2005,01:38,1084.75,1084.75,1084.75,1084.75,3,0,3.00
04/12/2005,01:39,1084.75,1084.75,1084.75,1084.75,11,0,11.00
04/12/2005,01:40,1084.75,1084.75,1084.75,1084.75,3,0,3.00
04/12/2005,01:42,1084.75,1084.75,1084.75,1084.75,1,0,1.00
04/12/2005,01:47,1084.50,1084.75,1084.50,1084.75,5,1,6.00
04/12/2005,01:48,1084.75,1084.75,1084.75,1084.75,8,0,8.00
04/12/2005,01:49,1084.75,1084.75,1084.75,1084.75,54,0,54.00
04/12/2005,01:52,1084.75,1084.75,1084.75,1084.75,1,0,1.00
04/12/2005,01:53,1084.75,1084.75,1084.75,1084.75,4,0,4.00
04/12/2005,01:57,1084.75,1084.75,1084.75,1084.75,10,0,10.00
04/12/2005,01:59,1085.00,1085.00,1085.00,1085.00,8,0,8.00
04/12/2005,02:00,1084.75,1084.75,1084.75,1084.75,0,12,12.00
04/12/2005,02:01,1084.75,1084.75,1084.75,1084.75,0,35,35.00
04/12/2005,02:02,1084.50,1084.50,1084.50,1084.50,0,97,97.00
04/12/2005,02:04,1084.75,1084.75,1084.75,1084.75,16,0,16.00
04/12/2005,02:06,1084.50,1084.50,1084.50,1084.50,0,37,37.00
04/12/2005,02:07,1084.25,1084.25,1084.25,1084.25,0,2,2.00
04/12/2005,02:08,1084.50,1084.50,1084.50,1084.50,60,0,60.00
04/12/2005,02:09,1084.50,1084.50,1084.50,1084.50,7,0,7.00
04/12/2005,02:10,1084.25,1084.25,1084.25,1084.25,0,6,6.00
04/12/2005,02:13,1084.50,1084.50,1084.50,1084.50,37,0,37.00
04/12/2005,02:14,1084.50,1084.50,1084.50,1084.50,9,0,9.00
04/12/2005,02:15,1084.50,1084.50,1084.50,1084.50,1,0,1.00
04/12/2005,02:17,1084.75,1084.75,1084.75,1084.75,1,0,1.00
04/12/2005,02:18,1084.50,1084.50,1084.50,1084.50,0,5,5.00
04/12/2005,02:19,1084.50,1084.50,1084.50,1084.50,0,28,28.00
04/12/2005,02:20,1084.50,1084.50,1084.50,1084.50,0,22,22.00
04/12/2005,02:21,1084.50,1084.50,1084.50,1084.50,0,68,68.00
04/12/2005,02:22,1084.50,1084.50,1084.50,1084.50,0,1,1.00
04/12/2005,02:23,1084.50,1084.50,1084.50,1084.50,0,14,14.00
04/12/2005,02:24,1084.50,1084.50,1084.50,1084.50,0,2,2.00
04/12/2005,02:26,1084.25,1084.50,1084.25,1084.50,1,10,11.00
04/12/2005,02:28,1084.25,1084.25,1084.25,1084.25,0,2,2.00
04/12/2005,02:29,1084.25,1084.25,1084.00,1084.00,0,52,52.00
04/12/2005,02:30,1084.00,1084.00,1084.00,1084.00,0,1,1.00
04/12/2005,02:32,1084.25,1084.25,1084.25,1084.25,81,0,81.00
04/12/2005,02:33,1084.25,1084.50,1084.25,1084.50,190,0,190.00
04/12/2005,02:34,1084.50,1084.50,1084.50,1084.50,92,0,92.00
04/12/2005,02:35,1084.50,1085.00,1084.50,1085.00,96,0,96.00
04/12/2005,02:37,1085.00,1085.00,1084.75,1084.75,3,6,9.00
04/12/2005,02:38,1084.75,1084.75,1084.75,1084.75,0,17,17.00
04/12/2005,02:39,1085.00,1085.25,1085.00,1085.00,39,8,47.00
04/12/2005,02:41,1085.00,1085.00,1085.00,1085.00,0,14,14.00
04/12/2005,02:42,1085.00,1085.00,1085.00,1085.00,0,41,41.00
04/12/2005,02:43,1085.00,1085.00,1085.00,1085.00,0,2,2.00
04/12/2005,02:44,1085.00,1085.00,1084.75,1085.00,6,4,10.00
04/12/2005,02:45,1084.75,1084.75,1084.50,1084.50,0,32,32.00
04/12/2005,02:46,1084.50,1084.50,1084.50,1084.50,0,7,7.00
04/12/2005,02:47,1084.50,1084.50,1084.50,1084.50,0,78,78.00
04/12/2005,02:48,1084.50,1084.50,1084.50,1084.50,0,14,14.00
04/12/2005,02:49,1084.50,1084.50,1084.25,1084.25,0,6,6.00
04/12/2005,02:50,1084.25,1084.75,1084.25,1084.50,51,165,216.00
04/12/2005,02:53,1084.25,1084.25,1084.00,1084.25,44,8,52.00
04/12/2005,02:54,1084.25,1084.25,1084.25,1084.25,55,0,55.00
04/12/2005,02:55,1084.25,1084.25,1084.25,1084.25,54,0,54.00
04/12/2005,02:56,1084.25,1084.25,1084.25,1084.25,52,0,52.00
04/12/2005,02:57,1084.25,1084.25,1084.25,1084.25,10,0,10.00
04/12/2005,02:58,1084.25,1084.25,1084.25,1084.25,11,0,11.00
04/12/2005,02:59,1084.00,1084.00,1084.00,1084.00,0,1,1.00
04/12/2005,03:00,1084.25,1084.25,1084.25,1084.25,1,0,1.00
04/12/2005,03:01,1084.25,1084.25,1084.25,1084.25,178,0,178.00
04/12/2005,03:02,1084.25,1084.25,1084.25,1084.25,6,0,6.00
04/12/2005,03:03,1084.25,1084.25,1084.25,1084.25,14,0,14.00
04/12/2005,03:04,1084.50,1084.75,1084.50,1084.75,152,16,168.00
04/12/2005,03:07,1084.75,1084.75,1084.75,1084.75,184,0,184.00
04/12/2005,03:08,1085.00,1085.00,1085.00,1085.00,9,0,9.00
04/12/2005,03:09,1085.00,1085.25,1085.00,1085.00,59,43,102.00
04/12/2005,03:10,1085.25,1085.25,1084.75,1084.75,1,12,13.00
04/12/2005,03:11,1085.00,1085.00,1085.00,1085.00,5,0,5.00
04/12/2005,03:12,1085.00,1085.00,1085.00,1085.00,3,0,3.00
04/12/2005,03:13,1085.25,1085.50,1085.25,1085.25,116,1,117.00
04/12/2005,03:14,1085.25,1085.75,1085.25,1085.50,135,20,155.00
04/12/2005,03:15,1085.50,1085.50,1085.50,1085.50,0,31,31.00
04/12/2005,03:16,1085.50,1085.50,1085.50,1085.50,0,1,1.00
04/12/2005,03:17,1085.25,1085.25,1085.25,1085.25,0,1,1.00
04/12/2005,03:18,1085.25,1085.25,1085.25,1085.25,0,2,2.00
04/12/2005,03:20,1085.50,1085.50,1085.50,1085.50,2,0,2.00
04/12/2005,03:25,1085.25,1085.25,1085.25,1085.25,0,142,142.00
04/12/2005,03:27,1085.25,1085.25,1085.25,1085.25,0,7,7.00
04/12/2005,03:28,1085.25,1085.25,1085.25,1085.25,0,8,8.00
04/12/2005,03:29,1085.25,1085.50,1085.25,1085.50,1,1,2.00
04/12/2005,03:31,1085.25,1085.25,1085.25,1085.25,0,31,31.00
04/12/2005,03:32,1085.25,1085.25,1085.25,1085.25,0,18,18.00
04/12/2005,03:33,1085.25,1085.25,1085.25,1085.25,0,44,44.00
04/12/2005,03:35,1085.25,1085.25,1085.25,1085.25,0,31,31.00
04/12/2005,03:36,1085.00,1085.00,1085.00,1085.00,0,1,1.00
04/12/2005,03:40,1085.25,1085.25,1085.25,1085.25,12,0,12.00
04/12/2005,03:42,1085.25,1085.25,1085.25,1085.25,49,0,49.00
04/12/2005,03:47,1085.25,1085.25,1085.25,1085.25,72,0,72.00
04/12/2005,03:48,1085.25,1085.25,1085.25,1085.25,32,0,32.00
04/12/2005,03:49,1085.00,1085.25,1085.00,1085.25,2,25,27.00
04/12/2005,03:50,1085.00,1085.00,1085.00,1085.00,0,119,119.00
04/12/2005,03:51,1084.75,1084.75,1084.75,1084.75,0,5,5.00
04/12/2005,03:55,1085.00,1085.00,1085.00,1085.00,7,0,7.00
04/12/2005,03:57,1085.00,1085.00,1085.00,1085.00,40,0,40.00
04/12/2005,03:59,1085.00,1085.00,1085.00,1085.00,5,0,5.00
04/12/2005,04:00,1085.00,1085.25,1084.75,1085.25,122,41,163.00
04/12/2005,04:01,1085.00,1085.00,1084.75,1084.75,0,31,31.00
04/12/2005,04:02,1085.00,1085.25,1085.00,1085.25,3,0,3.00
04/12/2005,04:03,1085.00,1085.00,1085.00,1085.00,0,2,2.00
04/12/2005,04:04,1085.00,1085.00,1085.00,1085.00,0,8,8.00
04/12/2005,04:05,1085.00,1085.00,1085.00,1085.00,0,31,31.00
04/12/2005,04:07,1085.00,1085.00,1084.75,1084.75,0,54,54.00
04/12/2005,04:09,1084.75,1085.00,1084.75,1085.00,1,1,2.00
04/12/2005,04:11,1085.00,1085.00,1085.00,1085.00,63,0,63.00
04/12/2005,04:13,1085.00,1085.00,1085.00,1085.00,1,0,1.00
04/12/2005,04:14,1085.00,1085.00,1085.00,1085.00,5,0,5.00
04/12/2005,04:15,1085.00,1085.00,1085.00,1085.00,81,0,81.00
04/12/2005,04:16,1085.25,1085.25,1085.00,1085.00,1,28,29.00
04/12/2005,04:17,1085.00,1085.00,1085.00,1085.00,0,20,20.00
04/12/2005,04:18,1085.00,1085.00,1085.00,1085.00,0,2,2.00
04/12/2005,04:19,1085.00,1085.00,1084.75,1084.75,0,20,20.00
04/12/2005,04:20,1085.00,1085.00,1085.00,1085.00,15,0,15.00
04/12/2005,04:21,1085.00,1085.25,1084.75,1085.00,8,20,28.00
04/12/2005,04:22,1085.00,1085.00,1085.00,1085.00,0,11,11.00
04/12/2005,04:23,1085.00,1085.00,1084.75,1084.75,0,28,28.00
04/12/2005,04:24,1085.25,1085.25,1085.25,1085.25,1,0,1.00
04/12/2005,04:27,1085.00,1085.00,1085.00,1085.00,0,3,3.00
04/12/2005,04:28,1085.25,1085.25,1085.25,1085.25,9,0,9.00
04/12/2005,04:29,1085.00,1085.00,1085.00,1085.00,0,35,35.00
04/12/2005,04:30,1085.00,1085.00,1085.00,1085.00,0,88,88.00
04/12/2005,04:31,1085.00,1085.00,1085.00,1085.00,0,1,1.00
04/12/2005,04:33,1085.25,1085.25,1085.00,1085.00,1,37,38.00
04/12/2005,04:34,1085.00,1085.25,1085.00,1085.00,1,55,56.00
04/12/2005,04:35,1085.00,1085.25,1085.00,1085.00,1,85,86.00
04/12/2005,04:36,1085.00,1085.00,1085.00,1085.00,0,51,51.00
04/12/2005,04:37,1085.00,1085.00,1084.75,1084.75,0,18,18.00
04/12/2005,04:38,1085.00,1085.00,1085.00,1085.00,5,0,5.00
04/12/2005,04:40,1085.00,1085.00,1085.00,1085.00,1,0,1.00
04/12/2005,04:41,1085.00,1085.25,1085.00,1085.25,4,0,4.00
04/12/2005,04:42,1085.25,1085.25,1085.00,1085.00,126,21,147.00
04/12/2005,04:44,1085.00,1085.00,1085.00,1085.00,0,45,45.00
04/12/2005,04:45,1085.00,1085.00,1085.00,1085.00,0,23,23.00
04/12/2005,04:46,1085.00,1085.00,1084.75,1085.00,17,18,35.00
04/12/2005,04:47,1085.00,1085.00,1084.75,1084.75,26,18,44.00
04/12/2005,04:49,1084.75,1084.75,1084.75,1084.75,0,71,71.00
04/12/2005,04:50,1084.75,1084.75,1084.75,1084.75,0,10,10.00
04/12/2005,04:52,1084.75,1084.75,1084.75,1084.75,0,3,3.00
04/12/2005,04:53,1084.50,1084.75,1084.50,1084.75,2,37,39.00
04/12/2005,04:56,1084.75,1084.75,1084.75,1084.75,12,0,12.00
04/12/2005,04:58,1084.75,1084.75,1084.75,1084.75,1,0,1.00
04/12/2005,05:00,1084.75,1084.75,1084.75,1084.75,4,0,4.00
04/12/2005,05:01,1084.75,1085.00,1084.50,1084.50,2,31,33.00
04/12/2005,05:02,1084.75,1084.75,1084.75,1084.75,5,0,5.00
04/12/2005,05:03,1084.75,1084.75,1084.75,1084.75,9,0,9.00
04/12/2005,05:04,1084.50,1084.50,1084.50,1084.50,0,5,5.00
04/12/2005,05:05,1084.75,1084.75,1084.75,1084.75,6,0,6.00
04/12/2005,05:06,1084.75,1084.75,1084.75,1084.75,2,0,2.00
04/12/2005,05:07,1084.75,1084.75,1084.75,1084.75,3,0,3.00
04/12/2005,05:09,1084.75,1084.75,1084.50,1084.75,10,12,22.00
04/12/2005,05:11,1085.00,1085.00,1084.75,1084.75,79,34,113.00
04/12/2005,05:12,1084.75,1084.75,1084.75,1084.75,0,30,30.00
04/12/2005,05:13,1084.50,1084.50,1084.25,1084.50,1,119,120.00
04/12/2005,05:14,1084.50,1084.50,1084.25,1084.50,31,1,32.00
04/12/2005,05:15,1084.50,1084.50,1084.50,1084.50,31,0,31.00
04/12/2005,05:16,1084.75,1084.75,1084.75,1084.75,2,0,2.00
04/12/2005,05:17,1084.75,1085.00,1084.75,1085.00,21,0,21.00
04/12/2005,05:18,1084.75,1084.75,1084.50,1084.50,1,56,57.00
04/12/2005,05:21,1084.75,1084.75,1084.50,1084.50,5,20,25.00
04/12/2005,05:23,1084.50,1084.50,1084.50,1084.50,0,25,25.00
04/12/2005,05:24,1084.50,1084.50,1084.25,1084.25,0,31,31.00
04/12/2005,05:25,1084.50,1084.50,1084.50,1084.50,8,0,8.00
04/12/2005,05:26,1084.50,1084.50,1084.50,1084.50,5,0,5.00
04/12/2005,05:28,1084.50,1084.50,1084.50,1084.50,1,0,1.00
04/12/2005,05:29,1084.50,1084.75,1084.50,1084.75,12,0,12.00
04/12/2005,05:30,1084.50,1084.50,1084.50,1084.50,0,21,21.00
04/12/2005,05:33,1084.25,1084.25,1084.25,1084.25,0,100,100.00
04/12/2005,05:34,1084.00,1084.00,1084.00,1084.00,0,32,32.00
04/12/2005,05:35,1084.25,1084.25,1084.25,1084.25,76,0,76.00
04/12/2005,05:36,1084.25,1084.25,1084.25,1084.25,1,0,1.00
04/12/2005,05:37,1084.00,1084.00,1084.00,1084.00,0,6,6.00
04/12/2005,05:38,1084.00,1084.00,1084.00,1084.00,0,37,37.00
04/12/2005,05:39,1084.25,1084.25,1084.25,1084.25,24,0,24.00
04/12/2005,05:40,1084.25,1084.25,1084.25,1084.25,2,0,2.00
04/12/2005,05:41,1084.00,1084.00,1084.00,1084.00,0,204,204.00
04/12/2005,05:42,1084.00,1084.00,1083.50,1083.75,69,214,283.00
04/12/2005,05:43,1083.75,1083.75,1083.75,1083.75,9,0,9.00
04/12/2005,05:44,1083.75,1083.75,1083.75,1083.75,1,0,1.00
04/12/2005,05:45,1083.75,1084.00,1083.75,1083.75,51,10,61.00
04/12/2005,05:46,1083.75,1083.75,1083.50,1083.75,14,63,77.00
04/12/2005,05:47,1083.50,1083.50,1083.50,1083.50,0,60,60.00
04/12/2005,05:48,1083.75,1083.75,1083.75,1083.75,17,0,17.00
04/12/2005,05:49,1083.75,1083.75,1083.75,1083.75,26,0,26.00
04/12/2005,05:50,1083.75,1083.75,1083.75,1083.75,60,0,60.00
04/12/2005,05:51,1083.75,1083.75,1083.75,1083.75,31,0,31.00
04/12/2005,05:52,1083.75,1083.75,1083.50,1083.75,53,6,59.00
04/12/2005,05:53,1084.00,1084.00,1084.00,1084.00,122,0,122.00
04/12/2005,05:54,1084.00,1084.00,1084.00,1084.00,24,0,24.00
04/12/2005,05:55,1084.00,1084.00,1084.00,1084.00,4,0,4.00
04/12/2005,05:57,1083.75,1083.75,1083.75,1083.75,0,70,70.00
04/12/2005,05:58,1083.75,1083.75,1083.75,1083.75,0,3,3.00
04/12/2005,05:59,1083.75,1083.75,1083.75,1083.75,0,18,18.00
04/12/2005,06:00,1083.75,1083.75,1083.50,1083.75,1,33,34.00
04/12/2005,06:01,1083.75,1083.75,1083.50,1083.75,238,12,250.00
04/12/2005,06:02,1083.75,1084.00,1083.75,1084.00,172,30,202.00
04/12/2005,06:03,1084.00,1084.00,1084.00,1084.00,23,0,23.00
04/12/2005,06:04,1084.00,1084.25,1084.00,1084.00,7,1,8.00
04/12/2005,06:05,1084.00,1084.00,1084.00,1084.00,0,21,21.00
04/12/2005,06:07,1083.75,1084.00,1083.75,1084.00,1,8,9.00
04/12/2005,06:08,1084.00,1084.00,1084.00,1084.00,25,0,25.00
04/12/2005,06:09,1084.00,1084.00,1084.00,1084.00,21,0,21.00
04/12/2005,06:10,1084.00,1084.00,1084.00,1084.00,7,0,7.00
04/12/2005,06:11,1084.00,1084.00,1084.00,1084.00,2,0,2.00
04/12/2005,06:13,1084.00,1084.00,1084.00,1084.00,1,0,1.00
04/12/2005,06:14,1084.00,1084.00,1084.00,1084.00,5,0,5.00
04/12/2005,06:15,1084.00,1084.00,1084.00,1084.00,2,0,2.00
04/12/2005,06:16,1084.25,1084.25,1084.25,1084.25,3,0,3.00
04/12/2005,06:17,1084.25,1084.25,1084.25,1084.25,5,0,5.00
04/12/2005,06:18,1084.25,1084.25,1084.25,1084.25,1,0,1.00
04/12/2005,06:20,1084.25,1084.25,1084.25,1084.25,61,0,61.00
04/12/2005,06:21,1084.25,1084.25,1084.25,1084.25,5,0,5.00
04/12/2005,06:22,1084.25,1084.25,1084.25,1084.25,5,0,5.00
04/12/2005,06:23,1084.25,1084.25,1084.25,1084.25,1,0,1.00
04/12/2005,06:24,1084.25,1084.25,1084.00,1084.00,2,2,4.00
04/12/2005,06:25,1084.00,1084.25,1084.00,1084.25,6,2,8.00
04/12/2005,06:26,1084.00,1084.00,1084.00,1084.00,0,60,60.00
04/12/2005,06:27,1084.00,1084.00,1084.00,1084.00,0,22,22.00
04/12/2005,06:29,1084.00,1084.00,1084.00,1084.00,0,9,9.00
04/12/2005,06:30,1083.75,1083.75,1083.75,1083.75,0,52,52.00
04/12/2005,06:31,1084.00,1084.00,1084.00,1084.00,5,0,5.00
04/12/2005,06:32,1084.00,1084.00,1084.00,1084.00,36,0,36.00
04/12/2005,06:33,1084.00,1084.00,1084.00,1084.00,3,0,3.00
04/12/2005,06:34,1084.00,1084.25,1084.00,1084.25,134,0,134.00
04/12/2005,06:35,1084.25,1084.50,1084.25,1084.25,148,17,165.00
04/12/2005,06:36,1084.25,1084.50,1084.25,1084.50,8,1,9.00
04/12/2005,06:37,1084.25,1084.25,1084.25,1084.25,0,44,44.00
04/12/2005,06:38,1084.25,1084.25,1084.25,1084.25,0,3,3.00
04/12/2005,06:40,1084.50,1084.50,1084.50,1084.50,1,0,1.00
04/12/2005,06:41,1084.50,1084.50,1084.50,1084.50,10,0,10.00
04/12/2005,06:42,1084.50,1084.75,1084.50,1084.50,173,36,209.00
04/12/2005,06:43,1084.50,1084.50,1084.50,1084.50,0,2,2.00
04/12/2005,06:44,1084.25,1084.50,1084.25,1084.25,2,2,4.00
04/12/2005,06:46,1084.25,1084.25,1084.25,1084.25,0,51,51.00
04/12/2005,06:47,1084.25,1084.25,1084.25,1084.25,0,1,1.00
04/12/2005,06:48,1084.25,1084.25,1084.25,1084.25,0,1,1.00
04/12/2005,06:49,1084.50,1084.75,1084.25,1084.75,73,1,74.00
04/12/2005,06:51,1084.50,1084.50,1084.50,1084.50,0,6,6.00
04/12/2005,06:52,1084.50,1084.50,1084.50,1084.50,0,3,3.00
04/12/2005,06:53,1084.50,1084.50,1084.25,1084.25,0,26,26.00
04/12/2005,06:54,1084.25,1084.25,1084.25,1084.25,0,3,3.00
04/12/2005,06:55,1084.25,1084.25,1084.25,1084.25,0,50,50.00
04/12/2005,06:56,1084.25,1084.50,1084.25,1084.50,9,1,10.00
04/12/2005,06:57,1084.50,1084.50,1084.50,1084.50,10,0,10.00
04/12/2005,06:58,1084.50,1084.50,1084.50,1084.50,17,0,17.00
04/12/2005,06:59,1084.75,1084.75,1084.75,1084.75,1,0,1.00
04/12/2005,07:00,1084.75,1084.75,1084.75,1084.75,101,0,101.00
04/12/2005,07:02,1084.75,1084.75,1084.75,1084.75,192,0,192.00
04/12/2005,07:03,1084.75,1085.00,1084.75,1084.75,5,1,6.00
04/12/2005,07:04,1084.75,1084.75,1084.75,1084.75,0,28,28.00
04/12/2005,07:05,1084.75,1084.75,1084.50,1084.75,82,75,157.00
04/12/2005,07:06,1084.75,1085.00,1084.50,1084.50,29,38,67.00
04/12/2005,07:07,1084.50,1084.50,1084.50,1084.50,0,20,20.00
04/12/2005,07:08,1084.50,1084.50,1084.50,1084.50,0,48,48.00
04/12/2005,07:09,1084.25,1084.75,1084.25,1084.75,28,2,30.00
04/12/2005,07:10,1084.75,1084.75,1084.75,1084.75,100,0,100.00
04/12/2005,07:11,1084.75,1084.75,1084.50,1084.50,1,5,6.00
04/12/2005,07:12,1084.50,1084.75,1084.50,1084.75,4,22,26.00
04/12/2005,07:13,1084.75,1084.75,1084.50,1084.75,3,20,23.00
04/12/2005,07:14,1084.50,1084.75,1084.50,1084.75,52,21,73.00
04/12/2005,07:15,1084.50,1084.50,1084.50,1084.50,0,20,20.00
04/12/2005,07:16,1084.75,1085.00,1084.75,1084.75,66,65,131.00
04/12/2005,07:17,1085.00,1085.00,1084.75,1084.75,2,7,9.00
04/12/2005,07:18,1084.75,1085.00,1084.75,1085.00,1,20,21.00
04/12/2005,07:19,1084.75,1084.75,1084.75,1084.75,0,4,4.00
04/12/2005,07:20,1084.75,1084.75,1084.75,1084.75,0,157,157.00
04/12/2005,07:21,1084.50,1084.50,1084.50,1084.50,0,151,151.00
04/12/2005,07:22,1084.50,1084.50,1084.50,1084.50,0,108,108.00
04/12/2005,07:23,1084.50,1084.75,1084.50,1084.50,5,89,94.00
04/12/2005,07:25,1084.50,1084.50,1084.50,1084.50,0,1,1.00
04/12/2005,07:26,1084.50,1084.50,1084.50,1084.50,0,4,4.00
04/12/2005,07:27,1084.50,1084.75,1084.50,1084.75,389,6,395.00
04/12/2005,07:28,1084.75,1085.00,1084.50,1084.50,189,239,428.00
04/12/2005,07:29,1084.75,1084.75,1084.75,1084.75,48,0,48.00
04/12/2005,07:30,1084.50,1084.75,1084.50,1084.75,58,1,59.00
04/12/2005,07:31,1084.50,1084.75,1083.50,1083.75,649,1484,2133.00
04/12/2005,07:32,1083.75,1084.25,1083.75,1084.00,217,109,326.00
04/12/2005,07:33,1084.00,1084.25,1083.75,1084.00,247,49,296.00
04/12/2005,07:34,1084.00,1084.00,1083.50,1083.50,109,586,695.00
04/12/2005,07:35,1083.50,1083.50,1083.00,1083.25,58,1176,1234.00
04/12/2005,07:36,1083.25,1083.50,1083.00,1083.25,256,773,1029.00
04/12/2005,07:37,1083.25,1083.25,1083.00,1083.25,726,112,838.00
04/12/2005,07:38,1083.25,1083.25,1083.00,1083.00,37,20,57.00
04/12/2005,07:39,1083.25,1083.25,1082.75,1082.75,23,349,372.00
04/12/2005,07:40,1082.75,1083.00,1082.75,1083.00,353,48,401.00
04/12/2005,07:41,1083.25,1083.25,1083.00,1083.25,776,281,1057.00
04/12/2005,07:42,1083.00,1083.25,1083.00,1083.25,41,45,86.00
04/12/2005,07:43,1083.00,1083.25,1083.00,1083.25,155,64,219.00
04/12/2005,07:44,1083.25,1083.50,1083.25,1083.25,462,49,511.00
04/12/2005,07:45,1083.50,1083.50,1083.50,1083.50,375,0,375.00
04/12/2005,07:46,1083.50,1083.75,1083.50,1083.75,106,0,106.00
04/12/2005,07:47,1083.50,1083.75,1083.50,1083.50,1,126,127.00
04/12/2005,07:48,1083.75,1083.75,1083.50,1083.50,8,4,12.00
04/12/2005,07:49,1083.50,1083.75,1083.50,1083.50,1,6,7.00
04/12/2005,07:50,1083.50,1084.00,1083.50,1083.75,740,677,1417.00
04/12/2005,07:51,1083.75,1083.75,1081.75,1081.75,594,4710,5304.00
04/12/2005,07:52,1081.75,1082.25,1081.75,1082.25,342,292,634.00
04/12/2005,07:53,1082.00,1082.25,1081.50,1081.75,984,649,1633.00
04/12/2005,07:54,1081.75,1082.00,1081.75,1082.00,109,51,160.00
04/12/2005,07:55,1082.00,1082.25,1081.75,1082.00,372,14,386.00
04/12/2005,07:56,1082.25,1082.25,1082.00,1082.25,250,1,251.00
04/12/2005,07:57,1082.25,1083.00,1082.25,1082.75,1062,259,1321.00
04/12/2005,07:58,1082.75,1083.00,1082.75,1082.75,79,168,247.00
04/12/2005,07:59,1082.75,1083.00,1082.50,1082.50,97,367,464.00
04/12/2005,08:00,1082.75,1082.75,1082.50,1082.50,170,54,224.00
04/12/2005,08:01,1082.50,1082.50,1082.50,1082.50,0,8,8.00
04/12/2005,08:02,1082.75,1082.75,1082.50,1082.50,109,59,168.00
04/12/2005,08:03,1082.50,1082.50,1082.50,1082.50,0,88,88.00
04/12/2005,08:04,1082.50,1082.75,1082.25,1082.50,83,15,98.00
04/12/2005,08:05,1082.50,1082.50,1082.25,1082.25,0,106,106.00
04/12/2005,08:06,1082.50,1082.50,1082.25,1082.50,68,2,70.00
04/12/2005,08:07,1082.50,1082.50,1082.25,1082.50,30,4,34.00
04/12/2005,08:08,1082.50,1082.50,1082.50,1082.50,59,0,59.00
04/12/2005,08:09,1082.50,1082.50,1082.50,1082.50,45,0,45.00
04/12/2005,08:10,1082.50,1082.50,1082.50,1082.50,11,0,11.00
04/12/2005,08:11,1082.50,1082.75,1082.50,1082.75,159,0,159.00
04/12/2005,08:12,1082.75,1083.00,1082.75,1082.75,13,10,23.00
04/12/2005,08:13,1083.00,1083.00,1082.75,1082.75,13,6,19.00
04/12/2005,08:14,1083.00,1083.00,1082.75,1083.00,18,12,30.00
04/12/2005,08:15,1083.00,1083.00,1083.00,1083.00,6,0,6.00
04/12/2005,08:16,1083.00,1083.00,1082.50,1082.50,102,122,224.00
04/12/2005,08:17,1082.50,1082.75,1082.50,1082.75,5,5,10.00
04/12/2005,08:18,1082.75,1083.00,1082.50,1083.00,77,38,115.00
04/12/2005,08:19,1082.75,1083.00,1082.75,1082.75,2,70,72.00
04/12/2005,08:20,1082.75,1082.75,1082.75,1082.75,0,24,24.00
04/12/2005,08:21,1082.75,1083.25,1082.75,1083.00,309,8,317.00
04/12/2005,08:22,1083.00,1083.00,1082.75,1083.00,1,85,86.00
04/12/2005,08:23,1083.00,1083.00,1082.75,1083.00,17,3,20.00
04/12/2005,08:24,1082.75,1083.00,1082.25,1082.25,3,573,576.00
04/12/2005,08:25,1082.50,1082.50,1082.25,1082.50,158,10,168.00
04/12/2005,08:26,1082.75,1082.75,1082.50,1082.75,71,1,72.00
04/12/2005,08:27,1082.75,1083.00,1082.50,1083.00,101,75,176.00
04/12/2005,08:28,1083.00,1083.00,1082.75,1082.75,27,100,127.00
04/12/2005,08:29,1083.00,1083.00,1082.50,1082.75,125,94,219.00
04/12/2005,08:30,1083.00,1083.25,1082.75,1083.00,431,291,722.00
04/12/2005,08:31,1083.00,1083.00,1082.25,1082.25,1686,1767,3453.00
04/12/2005,08:32,1082.25,1082.50,1082.00,1082.25,581,1347,1928.00
04/12/2005,08:33,1082.00,1082.75,1082.00,1082.50,804,613,1417.00
04/12/2005,08:34,1082.50,1083.00,1082.25,1082.75,978,1100,2078.00
04/12/2005,08:35,1082.75,1082.75,1082.00,1082.50,1004,1615,2619.00
04/12/2005,08:36,1082.50,1082.50,1081.75,1082.00,1289,1605,2894.00
04/12/2005,08:37,1082.25,1082.25,1081.50,1081.75,783,2362,3145.00
04/12/2005,08:38,1081.75,1082.00,1080.75,1081.00,2110,3620,5730.00
04/12/2005,08:39,1081.25,1081.25,1080.75,1081.25,1736,1369,3105.00
04/12/2005,08:40,1081.00,1081.75,1081.00,1081.50,3046,2374,5420.00
04/12/2005,08:41,1081.75,1082.00,1081.50,1081.75,2458,172,2630.00
04/12/2005,08:42,1081.75,1082.25,1081.25,1081.50,1040,2424,3464.00
04/12/2005,08:43,1081.50,1081.50,1081.00,1081.25,955,2547,3502.00
04/12/2005,08:44,1081.25,1081.25,1080.75,1080.75,796,2448,3244.00
04/12/2005,08:45,1080.75,1081.00,1080.25,1080.75,3449,4612,8061.00
04/12/2005,08:46,1080.75,1080.75,1080.25,1080.50,1361,4185,5546.00
04/12/2005,08:47,1080.25,1080.75,1080.25,1080.75,1422,801,2223.00
04/12/2005,08:48,1080.75,1081.00,1080.50,1080.75,2480,1162,3642.00
04/12/2005,08:49,1080.50,1080.75,1079.50,1079.75,1964,7127,9091.00
04/12/2005,08:50,1079.75,1080.25,1079.50,1080.00,3258,2181,5439.00
04/12/2005,08:51,1080.00,1080.00,1079.50,1080.00,1412,1478,2890.00
04/12/2005,08:52,1080.00,1080.25,1079.75,1080.00,924,1322,2246.00
04/12/2005,08:53,1080.25,1080.25,1079.00,1079.00,1006,5483,6489.00
04/12/2005,08:54,1079.00,1079.25,1078.75,1079.25,3965,5583,9548.00
04/12/2005,08:55,1079.00,1079.50,1079.00,1079.25,2226,598,2824.00
04/12/2005,08:56,1079.25,1079.25,1078.75,1078.75,1833,3746,5579.00
04/12/2005,08:57,1078.75,1079.50,1078.75,1079.25,3332,236,3568.00
04/12/2005,08:58,1079.25,1079.50,1079.00,1079.25,309,2053,2362.00
04/12/2005,08:59,1079.00,1079.25,1078.50,1079.00,1919,3411,5330.00
04/12/2005,09:00,1078.75,1079.25,1078.50,1079.25,2177,872,3049.00
04/12/2005,09:01,1079.25,1079.50,1079.00,1079.25,1492,2747,4239.00
04/12/2005,09:02,1079.25,1079.25,1078.50,1078.75,1742,3664,5406.00
04/12/2005,09:03,1078.75,1079.50,1078.25,1079.25,2983,1562,4545.00
04/12/2005,09:04,1079.00,1079.75,1079.00,1079.75,1744,456,2200.00
04/12/2005,09:05,1079.50,1080.00,1079.25,1080.00,2310,1291,3601.00
04/12/2005,09:06,1079.75,1080.00,1079.50,1079.50,592,1292,1884.00
04/12/2005,09:07,1079.75,1079.75,1079.25,1079.50,1403,2188,3591.00
04/12/2005,09:08,1079.75,1079.75,1079.25,1079.25,337,921,1258.00
04/12/2005,09:09,1079.25,1079.50,1078.50,1078.50,1854,3030,4884.00
04/12/2005,09:10,1078.75,1078.75,1077.75,1078.25,1988,4662,6650.00
04/12/2005,09:11,1078.25,1078.50,1077.75,1077.75,692,2060,2752.00
04/12/2005,09:12,1078.00,1078.50,1077.75,1078.25,2297,1138,3435.00
04/12/2005,09:13,1078.25,1078.50,1077.50,1078.50,2220,2195,4415.00
04/12/2005,09:14,1078.25,1079.00,1078.25,1078.75,2816,3251,6067.00
04/12/2005,09:15,1078.50,1078.75,1078.25,1078.50,1551,1274,2825.00
04/12/2005,09:16,1078.50,1079.00,1078.50,1079.00,3500,1940,5440.00
04/12/2005,09:17,1079.00,1079.00,1078.75,1078.75,765,48,813.00
04/12/2005,09:18,1078.75,1079.25,1078.75,1079.00,2255,57,2312.00
04/12/2005,09:19,1079.00,1079.50,1079.00,1079.00,1685,765,2450.00
04/12/2005,09:20,1079.00,1079.50,1079.00,1079.25,3329,165,3494.00
04/12/2005,09:21,1079.25,1079.50,1079.00,1079.00,515,2753,3268.00
04/12/2005,09:22,1079.00,1079.25,1079.00,1079.25,925,500,1425.00
04/12/2005,09:23,1079.00,1079.25,1079.00,1079.25,1300,278,1578.00
04/12/2005,09:24,1079.25,1079.25,1078.75,1079.25,175,1215,1390.00
04/12/2005,09:25,1079.00,1079.25,1078.75,1079.00,2507,738,3245.00
04/12/2005,09:26,1079.00,1079.25,1078.75,1079.25,1267,534,1801.00
04/12/2005,09:27,1079.25,1079.75,1079.25,1079.50,3437,833,4270.00
04/12/2005,09:28,1079.75,1079.75,1079.25,1079.25,190,2708,2898.00
04/12/2005,09:29,1079.50,1079.50,1079.00,1079.25,981,1073,2054.00
04/12/2005,09:30,1079.25,1080.25,1079.00,1079.75,3712,780,4492.00
04/12/2005,09:31,1080.00,1080.00,1079.25,1079.50,544,2242,2786.00
04/12/2005,09:32,1079.50,1079.75,1079.25,1079.25,1371,350,1721.00
04/12/2005,09:33,1079.25,1079.50,1078.75,1079.00,156,2432,2588.00
04/12/2005,09:34,1079.00,1079.00,1078.25,1078.50,720,2689,3409.00
04/12/2005,09:35,1078.50,1078.75,1078.25,1078.50,765,761,1526.00
04/12/2005,09:36,1078.50,1079.00,1078.50,1078.75,2289,948,3237.00
04/12/2005,09:37,1078.75,1079.00,1078.50,1079.00,1408,714,2122.00
04/12/2005,09:38,1079.00,1079.25,1079.00,1079.00,514,748,1262.00
04/12/2005,09:39,1079.25,1079.25,1078.25,1078.25,341,2115,2456.00
04/12/2005,09:40,1078.50,1078.50,1077.75,1078.00,1615,2628,4243.00
04/12/2005,09:41,1078.00,1078.25,1077.50,1077.75,323,2361,2684.00
04/12/2005,09:42,1078.00,1078.00,1077.00,1077.25,993,5371,6364.00
04/12/2005,09:43,1077.00,1077.25,1076.25,1076.50,3985,5047,9032.00
04/12/2005,09:44,1076.50,1077.00,1076.25,1076.50,4099,3455,7554.00
04/12/2005,09:45,1076.50,1077.00,1076.50,1076.75,2548,1692,4240.00
04/12/2005,09:46,1076.75,1076.75,1075.50,1076.50,5373,6859,12232.00
04/12/2005,09:47,1076.50,1076.50,1076.00,1076.50,1569,1142,2711.00
04/12/2005,09:48,1076.50,1076.75,1076.25,1076.50,980,761,1741.00
04/12/2005,09:49,1076.75,1076.75,1076.00,1076.50,1596,1773,3369.00
04/12/2005,09:50,1076.50,1076.75,1075.50,1075.75,1273,2653,3926.00
04/12/2005,09:51,1075.75,1076.25,1075.50,1076.00,2652,1685,4337.00
04/12/2005,09:52,1076.00,1076.00,1075.00,1076.00,3428,5057,8485.00
04/12/2005,09:53,1075.75,1076.25,1075.75,1076.25,1621,609,2230.00
04/12/2005,09:54,1076.00,1076.25,1075.25,1075.50,391,2912,3303.00
04/12/2005,09:55,1075.50,1076.00,1075.25,1076.00,979,1004,1983.00
04/12/2005,09:56,1076.00,1076.25,1075.75,1076.00,806,1860,2666.00
04/12/2005,09:57,1076.00,1076.00,1075.75,1075.75,1110,112,1222.00
04/12/2005,09:58,1076.00,1076.25,1075.75,1076.00,1423,916,2339.00
04/12/2005,09:59,1075.75,1076.25,1075.50,1076.00,864,1029,1893.00
04/12/2005,10:00,1076.25,1076.50,1076.00,1076.25,1243,1209,2452.00
04/12/2005,10:01,1076.50,1076.75,1076.00,1076.75,3078,1024,4102.00
04/12/2005,10:02,1076.50,1076.75,1076.25,1076.75,1994,757,2751.00
04/12/2005,10:03,1076.50,1076.75,1076.25,1076.75,367,1104,1471.00
04/12/2005,10:04,1076.75,1077.00,1076.50,1077.00,3181,512,3693.00
04/12/2005,10:05,1077.00,1077.00,1076.50,1076.75,143,939,1082.00
04/12/2005,10:06,1076.75,1076.75,1076.50,1076.75,1797,536,2333.00
04/12/2005,10:07,1076.75,1076.75,1076.50,1076.75,66,1036,1102.00
04/12/2005,10:08,1076.75,1076.75,1076.50,1076.50,153,153,306.00
04/12/2005,10:09,1076.75,1076.75,1076.50,1076.75,416,91,507.00
04/12/2005,10:10,1076.75,1076.75,1076.50,1076.50,433,101,534.00
04/12/2005,10:11,1076.75,1076.75,1076.25,1076.50,846,2644,3490.00
04/12/2005,10:12,1076.75,1076.75,1076.25,1076.25,117,1090,1207.00
04/12/2005,10:13,1076.25,1076.25,1075.75,1076.00,581,3583,4164.00
04/12/2005,10:14,1075.75,1076.25,1075.75,1076.00,1259,639,1898.00
04/12/2005,10:15,1076.00,1076.25,1076.00,1076.00,289,68,357.00
04/12/2005,10:16,1076.25,1076.50,1076.00,1076.25,2593,1635,4228.00
04/12/2005,10:17,1076.25,1076.50,1076.25,1076.25,24,288,312.00
04/12/2005,10:18,1076.50,1076.75,1076.50,1076.75,1853,215,2068.00
04/12/2005,10:19,1076.75,1076.75,1076.25,1076.50,576,791,1367.00
04/12/2005,10:20,1076.25,1076.50,1076.25,1076.50,639,254,893.00
04/12/2005,10:21,1076.25,1077.00,1076.25,1077.00,1388,437,1825.00
04/12/2005,10:22,1077.00,1077.25,1076.75,1077.00,2777,268,3045.00
04/12/2005,10:23,1077.00,1077.50,1077.00,1077.25,1398,904,2302.00
04/12/2005,10:24,1077.25,1077.25,1076.75,1077.00,500,811,1311.00
04/12/2005,10:25,1077.00,1077.25,1076.50,1076.75,857,1154,2011.00
04/12/2005,10:26,1076.75,1077.00,1076.75,1077.00,283,27,310.00
04/12/2005,10:27,1076.75,1077.00,1076.50,1077.00,161,359,520.00
04/12/2005,10:28,1077.00,1077.00,1076.50,1076.75,792,449,1241.00
04/12/2005,10:29,1076.75,1076.75,1076.50,1076.75,194,22,216.00
04/12/2005,10:30,1076.75,1077.00,1076.50,1077.00,1589,319,1908.00
04/12/2005,10:31,1076.75,1077.00,1076.50,1076.75,136,1571,1707.00
04/12/2005,10:32,1076.75,1076.75,1076.25,1076.50,23,583,606.00
04/12/2005,10:33,1076.50,1076.75,1076.25,1076.75,408,246,654.00
04/12/2005,10:34,1076.75,1077.00,1076.75,1076.75,1521,140,1661.00
04/12/2005,10:35,1077.00,1077.00,1076.25,1076.75,502,1138,1640.00
04/12/2005,10:36,1076.50,1076.75,1076.50,1076.75,544,8,552.00
04/12/2005,10:37,1076.75,1077.00,1076.50,1076.75,634,40,674.00
04/12/2005,10:38,1076.75,1077.00,1076.25,1076.50,81,454,535.00
04/12/2005,10:39,1076.25,1076.75,1076.25,1076.75,580,129,709.00
04/12/2005,10:40,1076.50,1076.75,1076.25,1076.50,190,700,890.00
04/12/2005,10:41,1076.50,1076.75,1076.25,1076.75,120,204,324.00
04/12/2005,10:42,1076.75,1076.75,1076.25,1076.50,335,277,612.00
04/12/2005,10:43,1076.50,1076.50,1076.25,1076.50,129,573,702.00
04/12/2005,10:44,1076.50,1076.50,1076.00,1076.50,785,494,1279.00
04/12/2005,10:45,1076.50,1076.50,1076.25,1076.25,400,1052,1452.00
04/12/2005,10:46,1076.25,1076.50,1076.00,1076.25,472,433,905.00
04/12/2005,10:47,1076.50,1076.75,1076.25,1076.75,1109,48,1157.00
04/12/2005,10:48,1076.50,1077.00,1076.50,1076.75,1902,346,2248.00
04/12/2005,10:49,1076.75,1077.25,1076.75,1077.25,3153,682,3835.00
04/12/2005,10:50,1077.25,1077.25,1077.00,1077.00,1748,411,2159.00
04/12/2005,10:51,1077.00,1077.50,1077.00,1077.00,1609,858,2467.00
04/12/2005,10:52,1077.00,1077.50,1077.00,1077.25,1150,532,1682.00
04/12/2005,10:53,1077.25,1077.50,1077.00,1077.25,1603,143,1746.00
04/12/2005,10:54,1077.25,1077.50,1077.00,1077.50,425,2426,2851.00
04/12/2005,10:55,1077.25,1077.50,1077.00,1077.25,680,2024,2704.00
04/12/2005,10:56,1077.25,1077.50,1077.00,1077.00,486,267,753.00
04/12/2005,10:57,1077.00,1077.25,1076.75,1077.00,991,1891,2882.00
04/12/2005,10:58,1077.00,1077.25,1076.75,1077.00,463,104,567.00
04/12/2005,10:59,1077.00,1077.25,1077.00,1077.00,58,474,532.00
04/12/2005,11:00,1077.00,1077.25,1076.75,1077.00,126,891,1017.00
04/12/2005,11:01,1077.00,1077.50,1077.00,1077.25,1035,588,1623.00
04/12/2005,11:02,1077.25,1077.50,1077.00,1077.25,1076,1023,2099.00
04/12/2005,11:03,1077.00,1077.25,1077.00,1077.25,130,131,261.00
04/12/2005,11:04,1077.25,1077.25,1077.00,1077.00,85,493,578.00
04/12/2005,11:05,1077.00,1077.25,1077.00,1077.00,8,280,288.00
04/12/2005,11:06,1077.00,1077.25,1077.00,1077.00,45,221,266.00
04/12/2005,11:07,1077.00,1077.25,1077.00,1077.00,134,548,682.00
04/12/2005,11:08,1077.00,1077.25,1077.00,1077.00,15,243,258.00
04/12/2005,11:09,1077.25,1077.25,1076.75,1076.75,249,355,604.00
04/12/2005,11:10,1076.75,1077.25,1076.75,1077.00,425,217,642.00
04/12/2005,11:11,1077.00,1077.25,1077.00,1077.00,14,288,302.00
04/12/2005,11:12,1077.00,1077.25,1076.75,1076.75,127,271,398.00
04/12/2005,11:13,1077.00,1077.00,1076.75,1077.00,137,76,213.00
04/12/2005,11:14,1076.75,1077.25,1076.75,1077.00,748,181,929.00
04/12/2005,11:15,1077.00,1077.00,1076.75,1077.00,62,10,72.00
04/12/2005,11:16,1077.00,1077.00,1076.75,1076.75,14,256,270.00
04/12/2005,11:17,1077.00,1077.00,1076.50,1076.75,114,609,723.00
04/12/2005,11:18,1076.75,1077.00,1076.50,1076.75,46,217,263.00
04/12/2005,11:19,1076.50,1076.75,1076.25,1076.50,399,1236,1635.00
04/12/2005,11:20,1076.50,1076.75,1076.50,1076.75,65,28,93.00
04/12/2005,11:21,1076.50,1076.75,1076.50,1076.75,19,64,83.00
04/12/2005,11:22,1076.75,1076.75,1076.50,1076.75,132,185,317.00
04/12/2005,11:23,1076.75,1077.25,1076.50,1077.00,1211,117,1328.00
04/12/2005,11:24,1077.00,1077.25,1077.00,1077.25,139,93,232.00
04/12/2005,11:25,1077.25,1077.25,1077.00,1077.25,45,91,136.00
04/12/2005,11:26,1077.00,1077.25,1076.75,1076.75,152,648,800.00
04/12/2005,11:27,1076.75,1077.00,1076.75,1077.00,70,96,166.00
04/12/2005,11:28,1077.00,1077.25,1076.75,1077.25,195,93,288.00
04/12/2005,11:29,1077.00,1077.25,1077.00,1077.25,43,14,57.00
04/12/2005,11:30,1077.00,1077.25,1076.75,1076.75,393,339,732.00
04/12/2005,11:31,1076.75,1077.25,1076.75,1077.00,56,183,239.00
04/12/2005,11:32,1077.00,1077.50,1077.00,1077.25,1136,178,1314.00
04/12/2005,11:33,1077.50,1077.50,1077.25,1077.50,104,249,353.00
04/12/2005,11:34,1077.25,1077.50,1077.25,1077.50,218,30,248.00
04/12/2005,11:35,1077.50,1077.75,1077.25,1077.50,974,1169,2143.00
04/12/2005,11:36,1077.75,1077.75,1077.25,1077.25,496,915,1411.00
04/12/2005,11:37,1077.50,1077.50,1077.25,1077.50,783,20,803.00
04/12/2005,11:38,1077.25,1077.50,1077.25,1077.25,14,315,329.00
04/12/2005,11:39,1077.25,1077.50,1077.25,1077.50,16,47,63.00
04/12/2005,11:40,1077.25,1077.50,1077.00,1077.25,432,870,1302.00
04/12/2005,11:41,1077.25,1077.50,1077.00,1077.25,69,175,244.00
04/12/2005,11:42,1077.25,1077.50,1077.00,1077.25,273,212,485.00
04/12/2005,11:43,1077.25,1077.50,1077.00,1077.25,570,172,742.00
04/12/2005,11:44,1077.25,1077.25,1077.00,1077.25,134,86,220.00
04/12/2005,11:45,1077.25,1077.50,1077.00,1077.50,363,16,379.00
04/12/2005,11:46,1077.25,1077.50,1077.25,1077.25,921,28,949.00
04/12/2005,11:47,1077.50,1078.00,1077.25,1078.00,3068,65,3133.00
04/12/2005,11:48,1077.75,1078.00,1077.50,1077.75,326,744,1070.00
04/12/2005,11:49,1077.75,1077.75,1077.25,1077.75,275,313,588.00
04/12/2005,11:50,1077.50,1078.00,1077.25,1078.00,1237,1117,2354.00
04/12/2005,11:51,1077.75,1078.00,1077.75,1078.00,254,185,439.00
04/12/2005,11:52,1078.00,1078.00,1077.75,1078.00,27,23,50.00
04/12/2005,11:53,1077.75,1078.00,1077.50,1077.75,65,1010,1075.00
04/12/2005,11:54,1077.75,1077.75,1077.50,1077.75,299,66,365.00
04/12/2005,11:55,1077.75,1078.00,1077.50,1077.75,415,552,967.00
04/12/2005,11:56,1077.75,1078.00,1077.50,1077.50,239,535,774.00
04/12/2005,11:57,1077.50,1077.75,1077.50,1077.50,249,74,323.00
04/12/2005,11:58,1077.50,1077.50,1077.25,1077.25,0,493,493.00
04/12/2005,11:59,1077.50,1077.50,1077.25,1077.25,96,45,141.00
04/12/2005,12:00,1077.25,1077.25,1077.00,1077.00,56,1585,1641.00
04/12/2005,12:01,1077.00,1077.25,1076.75,1077.00,330,1092,1422.00
04/12/2005,12:02,1077.00,1077.00,1076.50,1076.50,302,895,1197.00
04/12/2005,12:03,1076.75,1076.75,1076.50,1076.75,1226,147,1373.00
04/12/2005,12:04,1076.50,1077.00,1076.50,1076.75,749,137,886.00
04/12/2005,12:05,1076.75,1077.25,1076.75,1077.00,874,162,1036.00
04/12/2005,12:06,1077.00,1077.25,1076.75,1076.75,38,216,254.00
04/12/2005,12:07,1077.00,1077.00,1076.75,1076.75,22,16,38.00
04/12/2005,12:08,1076.75,1077.00,1076.50,1076.75,174,608,782.00
04/12/2005,12:09,1076.75,1077.00,1076.50,1076.50,67,351,418.00
04/12/2005,12:10,1076.75,1076.75,1076.50,1076.50,128,370,498.00
04/12/2005,12:11,1076.50,1077.00,1076.25,1076.75,614,497,1111.00
04/12/2005,12:12,1077.00,1077.00,1076.50,1076.50,108,264,372.00
04/12/2005,12:13,1076.75,1076.75,1076.50,1076.50,2,181,183.00
04/12/2005,12:14,1076.75,1077.25,1076.50,1077.00,1083,47,1130.00
04/12/2005,12:15,1077.00,1077.25,1076.75,1077.00,44,435,479.00
04/12/2005,12:16,1076.75,1077.00,1076.50,1076.75,32,702,734.00
04/12/2005,12:17,1076.50,1076.75,1076.50,1076.75,80,127,207.00
04/12/2005,12:18,1076.75,1076.75,1076.50,1076.50,96,48,144.00
04/12/2005,12:19,1076.50,1076.75,1076.25,1076.50,519,689,1208.00
04/12/2005,12:20,1076.50,1076.75,1076.50,1076.75,8,161,169.00
04/12/2005,12:21,1076.75,1076.75,1076.50,1076.75,8,133,141.00
04/12/2005,12:22,1076.75,1077.00,1076.25,1077.00,809,536,1345.00
04/12/2005,12:23,1076.75,1077.00,1076.50,1076.75,507,272,779.00
04/12/2005,12:24,1076.75,1077.25,1076.75,1077.25,1042,185,1227.00
04/12/2005,12:25,1077.00,1077.50,1077.00,1077.25,762,148,910.00
04/12/2005,12:26,1077.25,1077.75,1077.25,1077.25,761,494,1255.00
04/12/2005,12:27,1077.50,1077.50,1077.25,1077.25,645,299,944.00
04/12/2005,12:28,1077.25,1077.50,1077.25,1077.50,194,269,463.00
04/12/2005,12:29,1077.25,1077.50,1076.75,1076.75,19,742,761.00
04/12/2005,12:30,1077.00,1077.00,1076.75,1076.75,41,308,349.00
04/12/2005,12:31,1076.75,1077.00,1076.25,1076.50,307,1540,1847.00
04/12/2005,12:32,1076.50,1076.75,1076.25,1076.50,373,370,743.00
04/12/2005,12:33,1076.50,1076.75,1076.25,1076.50,11,224,235.00
04/12/2005,12:34,1076.25,1076.75,1076.25,1076.75,913,322,1235.00
04/12/2005,12:35,1076.75,1076.75,1076.25,1076.50,557,443,1000.00
04/12/2005,12:36,1076.50,1076.50,1075.75,1076.00,395,3247,3642.00
04/12/2005,12:37,1075.75,1076.00,1075.50,1075.50,431,1997,2428.00
04/12/2005,12:38,1075.50,1076.00,1075.50,1076.00,614,332,946.00
04/12/2005,12:39,1075.75,1076.50,1075.75,1076.50,1667,363,2030.00
04/12/2005,12:40,1076.50,1077.00,1076.25,1077.00,930,766,1696.00
04/12/2005,12:41,1077.00,1077.00,1076.75,1077.00,603,123,726.00
04/12/2005,12:42,1077.00,1077.00,1076.50,1076.50,300,796,1096.00
04/12/2005,12:43,1076.75,1076.75,1076.50,1076.50,387,9,396.00
04/12/2005,12:44,1076.75,1076.75,1076.50,1076.75,107,171,278.00
04/12/2005,12:45,1076.50,1076.50,1076.25,1076.50,28,599,627.00
04/12/2005,12:46,1076.25,1076.50,1075.75,1076.00,1174,1362,2536.00
04/12/2005,12:47,1076.00,1076.00,1075.25,1075.75,430,2147,2577.00
04/12/2005,12:48,1075.75,1076.00,1075.50,1075.75,723,762,1485.00
04/12/2005,12:49,1075.75,1076.00,1075.75,1075.75,416,278,694.00
04/12/2005,12:50,1075.75,1076.00,1075.50,1076.00,680,469,1149.00
04/12/2005,12:51,1076.25,1076.25,1076.00,1076.25,181,36,217.00
04/12/2005,12:52,1076.25,1076.25,1076.00,1076.25,52,31,83.00
04/12/2005,12:53,1076.25,1076.75,1076.00,1076.50,1606,283,1889.00
04/12/2005,12:54,1076.50,1076.75,1076.50,1076.50,808,413,1221.00
04/12/2005,12:55,1076.50,1076.75,1076.50,1076.50,679,27,706.00
04/12/2005,12:56,1076.50,1077.00,1076.50,1076.75,361,145,506.00
04/12/2005,12:57,1076.75,1076.75,1076.50,1076.75,338,218,556.00
04/12/2005,12:58,1076.50,1076.75,1076.00,1076.50,260,888,1148.00
04/12/2005,12:59,1076.50,1076.75,1076.25,1076.50,37,48,85.00
04/12/2005,13:00,1076.50,1076.50,1076.25,1076.25,299,507,806.00
04/12/2005,13:01,1076.25,1076.50,1074.75,1075.00,1871,3041,4912.00
04/12/2005,13:02,1075.00,1075.75,1074.25,1075.25,5139,5222,10361.00
04/12/2005,13:03,1075.25,1076.50,1074.75,1076.50,7467,2199,9666.00
04/12/2005,13:04,1076.50,1078.50,1076.50,1078.25,6305,2235,8540.00
04/12/2005,13:05,1078.50,1079.25,1078.00,1079.25,9875,5690,15565.00
04/12/2005,13:06,1079.00,1079.25,1078.25,1078.25,1236,2311,3547.00
04/12/2005,13:07,1078.25,1078.25,1077.50,1077.75,1924,3352,5276.00
04/12/2005,13:08,1077.50,1078.50,1077.50,1078.50,4530,996,5526.00
04/12/2005,13:09,1078.25,1079.00,1078.25,1078.50,2581,1611,4192.00
04/12/2005,13:10,1078.50,1080.25,1078.50,1080.00,9448,2121,11569.00
04/12/2005,13:11,1080.00,1082.75,1079.75,1082.25,18646,9157,27803.00
04/12/2005,13:12,1082.25,1082.75,1081.75,1082.00,3753,4680,8433.00
04/12/2005,13:13,1082.25,1082.25,1081.25,1081.25,925,3455,4380.00
04/12/2005,13:14,1081.25,1081.50,1080.50,1081.25,3787,3660,7447.00
04/12/2005,13:15,1081.25,1082.00,1080.75,1081.25,3143,4048,7191.00
04/12/2005,13:16,1081.25,1082.50,1081.00,1082.00,5439,2932,8371.00
04/12/2005,13:17,1082.00,1083.50,1082.00,1083.00,11467,5109,16576.00
04/12/2005,13:18,1083.00,1083.75,1082.75,1083.75,6430,2779,9209.00
04/12/2005,13:19,1083.75,1084.75,1083.50,1084.00,5578,4952,10530.00
04/12/2005,13:20,1084.00,1084.75,1083.75,1083.75,3113,2735,5848.00
04/12/2005,13:21,1084.00,1086.25,1083.75,1085.25,10669,5348,16017.00
04/12/2005,13:22,1085.50,1087.50,1085.25,1086.25,11590,6834,18424.00
04/12/2005,13:23,1086.00,1086.75,1085.75,1086.25,4915,5649,10564.00
04/12/2005,13:24,1086.25,1086.25,1085.50,1085.50,2152,2893,5045.00
04/12/2005,13:25,1085.50,1085.75,1085.00,1085.50,1993,3313,5306.00
04/12/2005,13:26,1085.25,1086.50,1085.25,1086.25,3273,2118,5391.00
04/12/2005,13:27,1086.25,1086.75,1085.75,1086.25,2980,2158,5138.00
04/12/2005,13:28,1086.00,1086.25,1084.75,1085.00,2210,3831,6041.00
04/12/2005,13:29,1085.00,1085.25,1084.25,1085.00,3461,3534,6995.00
04/12/2005,13:30,1085.25,1085.50,1084.75,1085.25,2992,1051,4043.00
04/12/2005,13:31,1085.25,1085.50,1084.50,1084.50,2314,3984,6298.00
04/12/2005,13:32,1084.25,1084.75,1084.25,1084.50,3183,698,3881.00
04/12/2005,13:33,1084.50,1086.50,1084.50,1086.50,6769,1206,7975.00
04/12/2005,13:34,1086.50,1086.50,1085.50,1085.50,960,2127,3087.00
04/12/2005,13:35,1085.75,1086.00,1085.50,1085.75,1552,1286,2838.00
04/12/2005,13:36,1085.75,1086.00,1085.25,1085.50,542,1139,1681.00
04/12/2005,13:37,1085.25,1086.00,1085.25,1085.75,987,560,1547.00
04/12/2005,13:38,1085.75,1086.00,1085.00,1085.25,837,1773,2610.00
04/12/2005,13:39,1085.00,1086.00,1085.00,1086.00,1900,457,2357.00
04/12/2005,13:40,1086.00,1086.75,1085.75,1086.75,3668,854,4522.00
04/12/2005,13:41,1086.75,1086.75,1086.00,1086.00,969,2218,3187.00
04/12/2005,13:42,1086.25,1087.00,1085.75,1087.00,3651,1146,4797.00
04/12/2005,13:43,1087.25,1088.75,1087.00,1088.50,9495,4967,14462.00
04/12/2005,13:44,1088.50,1089.25,1088.00,1088.75,4727,2587,7314.00
04/12/2005,13:45,1088.75,1089.00,1088.00,1088.00,2183,2884,5067.00
04/12/2005,13:46,1088.25,1088.75,1088.00,1088.50,2433,1178,3611.00
04/12/2005,13:47,1088.25,1089.25,1088.25,1089.25,2167,816,2983.00
04/12/2005,13:48,1089.25,1090.25,1089.00,1089.75,7217,4712,11929.00
04/12/2005,13:49,1089.75,1090.25,1089.25,1089.50,3043,2841,5884.00
04/12/2005,13:50,1089.50,1090.00,1089.50,1089.50,1504,1375,2879.00
04/12/2005,13:51,1089.50,1089.75,1089.00,1089.00,1046,2554,3600.00
04/12/2005,13:52,1089.00,1089.75,1089.00,1089.25,1403,2149,3552.00
04/12/2005,13:53,1089.25,1089.75,1089.00,1089.75,2813,1954,4767.00
04/12/2005,13:54,1089.75,1089.75,1089.00,1089.75,713,2327,3040.00
04/12/2005,13:55,1089.75,1090.50,1089.50,1090.50,3786,959,4745.00
04/12/2005,13:56,1090.50,1091.75,1090.25,1091.50,10839,6278,17117.00
04/12/2005,13:57,1091.50,1092.25,1091.50,1092.25,7111,4093,11204.00
04/12/2005,13:58,1092.25,1092.25,1091.25,1091.75,1013,1871,2884.00
04/12/2005,13:59,1091.50,1091.75,1091.25,1091.50,1694,667,2361.00
04/12/2005,14:00,1091.50,1091.75,1091.00,1091.25,468,3192,3660.00
04/12/2005,14:01,1091.00,1091.50,1091.00,1091.50,1724,1496,3220.00
04/12/2005,14:02,1091.25,1091.75,1091.25,1091.25,925,1583,2508.00
04/12/2005,14:03,1091.50,1093.00,1091.25,1092.50,8495,1651,10146.00
04/12/2005,14:04,1092.50,1092.75,1092.25,1092.50,4329,4345,8674.00
04/12/2005,14:05,1092.50,1093.25,1092.50,1092.75,3312,5829,9141.00
04/12/2005,14:06,1092.75,1093.00,1091.75,1091.75,1216,4307,5523.00
04/12/2005,14:07,1092.00,1092.00,1091.25,1091.75,1825,2777,4602.00
04/12/2005,14:08,1091.50,1092.00,1091.50,1091.75,1069,510,1579.00
04/12/2005,14:09,1091.75,1092.00,1091.50,1092.00,475,1354,1829.00
04/12/2005,14:10,1091.75,1092.00,1091.75,1091.75,195,846,1041.00
04/12/2005,14:11,1091.75,1092.00,1091.25,1091.50,720,1449,2169.00
04/12/2005,14:12,1091.75,1091.75,1091.25,1091.75,1044,2311,3355.00
04/12/2005,14:13,1091.50,1091.75,1091.00,1091.00,1108,3196,4304.00
04/12/2005,14:14,1091.25,1091.25,1090.75,1090.75,907,994,1901.00
04/12/2005,14:15,1090.75,1091.00,1090.50,1090.75,1262,2253,3515.00
04/12/2005,14:16,1090.75,1091.00,1090.50,1091.00,906,197,1103.00
04/12/2005,14:17,1091.00,1092.00,1091.00,1092.00,6991,603,7594.00
04/12/2005,14:18,1092.00,1092.25,1091.75,1091.75,1113,1114,2227.00
04/12/2005,14:19,1091.75,1092.00,1091.25,1091.25,125,1852,1977.00
04/12/2005,14:20,1091.25,1092.00,1091.25,1091.75,1825,472,2297.00
04/12/2005,14:21,1091.75,1092.00,1091.50,1091.75,578,1067,1645.00
04/12/2005,14:22,1091.50,1091.75,1091.25,1091.25,178,2159,2337.00
04/12/2005,14:23,1091.50,1091.50,1091.00,1091.00,174,2079,2253.00
04/12/2005,14:24,1091.00,1091.00,1090.50,1090.75,747,2069,2816.00
04/12/2005,14:25,1090.50,1090.75,1090.50,1090.50,1125,283,1408.00
04/12/2005,14:26,1090.75,1090.75,1090.50,1090.50,247,401,648.00
04/12/2005,14:27,1090.50,1091.25,1090.50,1091.25,1841,161,2002.00
04/12/2005,14:28,1091.00,1091.75,1091.00,1091.50,4894,608,5502.00
04/12/2005,14:29,1091.50,1091.75,1091.50,1091.50,1204,981,2185.00
04/12/2005,14:30,1091.75,1092.50,1091.50,1092.50,4200,869,5069.00
04/12/2005,14:31,1092.50,1092.75,1092.25,1092.50,2826,1787,4613.00
04/12/2005,14:32,1092.50,1092.50,1092.00,1092.00,1900,2243,4143.00
04/12/2005,14:33,1092.25,1093.75,1092.00,1093.75,8016,1582,9598.00
04/12/2005,14:34,1093.75,1094.00,1093.25,1093.50,3961,1664,5625.00
04/12/2005,14:35,1093.50,1093.75,1093.25,1093.50,879,802,1681.00
04/12/2005,14:36,1093.50,1094.25,1093.25,1094.00,2468,2098,4566.00
04/12/2005,14:37,1094.00,1094.50,1093.75,1094.25,3864,3010,6874.00
04/12/2005,14:38,1094.25,1094.25,1093.75,1094.25,1767,901,2668.00
04/12/2005,14:39,1094.25,1094.50,1094.00,1094.50,722,244,966.00
04/12/2005,14:40,1094.50,1094.50,1093.25,1093.50,1298,4957,6255.00
04/12/2005,14:41,1093.50,1093.75,1092.75,1093.00,703,2818,3521.00
04/12/2005,14:42,1093.00,1093.25,1092.50,1092.75,1057,1800,2857.00
04/12/2005,14:43,1092.75,1093.00,1092.00,1092.50,2378,1698,4076.00
04/12/2005,14:44,1092.50,1092.75,1092.00,1092.25,1226,1272,2498.00
04/12/2005,14:45,1092.25,1092.25,1091.75,1092.00,876,687,1563.00
04/12/2005,14:46,1092.25,1092.50,1092.00,1092.25,619,441,1060.00
04/12/2005,14:47,1092.25,1092.50,1092.00,1092.25,1529,279,1808.00
04/12/2005,14:48,1092.25,1092.50,1092.00,1092.25,1466,795,2261.00
04/12/2005,14:49,1092.25,1092.50,1091.75,1092.00,638,1034,1672.00
04/12/2005,14:50,1092.00,1092.25,1092.00,1092.25,253,270,523.00
04/12/2005,14:51,1092.00,1092.25,1091.75,1092.25,1704,1333,3037.00
04/12/2005,14:52,1092.25,1093.25,1092.25,1093.00,4053,956,5009.00
04/12/2005,14:53,1093.25,1093.25,1092.75,1092.75,507,1085,1592.00
04/12/2005,14:54,1092.75,1093.00,1092.50,1092.75,543,518,1061.00
04/12/2005,14:55,1092.75,1092.75,1092.00,1092.25,218,2278,2496.00
04/12/2005,14:56,1092.50,1092.50,1092.25,1092.50,258,840,1098.00
04/12/2005,14:57,1092.25,1092.50,1092.00,1092.25,883,696,1579.00
04/12/2005,14:58,1092.25,1092.50,1092.00,1092.50,849,170,1019.00
04/12/2005,14:59,1092.25,1092.50,1091.75,1092.00,721,2535,3256.00
04/12/2005,15:00,1091.75,1092.00,1091.25,1091.50,2407,4312,6719.00
04/12/2005,15:01,1091.25,1091.50,1090.50,1091.25,2830,3596,6426.00
04/12/2005,15:02,1091.25,1091.25,1090.75,1091.00,607,2183,2790.00
04/12/2005,15:03,1090.75,1091.25,1090.25,1091.25,2885,3474,6359.00
04/12/2005,15:04,1091.00,1091.50,1091.00,1091.25,1596,361,1957.00
04/12/2005,15:05,1091.25,1092.00,1091.25,1091.50,2728,1581,4309.00
04/12/2005,15:06,1091.25,1091.75,1091.25,1091.75,1206,424,1630.00
04/12/2005,15:07,1091.50,1091.75,1091.50,1091.50,556,123,679.00
04/12/2005,15:08,1091.50,1091.75,1091.25,1091.25,237,837,1074.00
04/12/2005,15:09,1091.25,1091.50,1091.00,1091.25,109,573,682.00
04/12/2005,15:10,1091.00,1091.25,1091.00,1091.25,1180,253,1433.00
04/12/2005,15:11,1091.00,1091.25,1090.75,1091.00,786,1218,2004.00
04/12/2005,15:12,1091.00,1091.25,1091.00,1091.25,705,363,1068.00
04/12/2005,15:13,1091.00,1091.25,1090.75,1091.25,777,529,1306.00
04/12/2005,15:14,1091.00,1091.25,1090.75,1091.25,1398,833,2231.00
04/12/2005,15:15,1091.00,1091.50,1090.75,1091.50,3245,1741,4986.00
04/12/2005,15:16,1091.25,1091.50,1091.25,1091.50,3,104,107.00
04/12/2005,15:31,1091.00,1091.25,1091.00,1091.00,7,133,140.00
04/12/2005,15:32,1091.00,1091.25,1090.75,1091.25,177,64,241.00
04/12/2005,15:33,1091.25,1091.50,1091.25,1091.50,22,26,48.00
04/12/2005,15:34,1091.25,1091.25,1091.25,1091.25,0,59,59.00
04/12/2005,15:35,1091.25,1091.25,1091.00,1091.00,0,16,16.00
04/12/2005,15:37,1091.25,1091.25,1091.25,1091.25,2,0,2.00
04/12/2005,15:38,1091.25,1091.50,1091.25,1091.25,72,17,89.00
04/12/2005,15:40,1091.25,1091.25,1091.00,1091.25,10,51,61.00
04/12/2005,15:41,1091.25,1091.25,1091.25,1091.25,47,0,47.00
04/12/2005,15:42,1091.25,1091.25,1091.25,1091.25,6,0,6.00
04/12/2005,15:43,1091.25,1091.25,1091.25,1091.25,102,0,102.00
04/12/2005,15:44,1091.25,1091.25,1091.25,1091.25,5,0,5.00
04/12/2005,15:45,1091.25,1091.25,1091.25,1091.25,40,0,40.00
04/12/2005,15:46,1091.50,1091.50,1091.25,1091.25,4,2,6.00
04/12/2005,15:47,1091.25,1091.50,1091.25,1091.50,1,19,20.00
04/12/2005,15:48,1091.25,1091.50,1091.25,1091.25,1,8,9.00
04/12/2005,15:50,1091.25,1091.25,1091.25,1091.25,0,10,10.00
04/12/2005,15:51,1091.25,1091.25,1091.25,1091.25,0,24,24.00
04/12/2005,15:52,1091.25,1091.25,1091.25,1091.25,0,5,5.00
04/12/2005,15:53,1091.25,1091.25,1091.25,1091.25,0,11,11.00
04/12/2005,15:54,1091.50,1091.75,1091.25,1091.75,243,9,252.00
04/12/2005,15:55,1091.75,1091.75,1091.50,1091.75,11,10,21.00
04/12/2005,15:56,1091.75,1091.75,1091.50,1091.50,1,122,123.00
04/12/2005,15:57,1091.50,1091.50,1091.25,1091.25,0,148,148.00
04/12/2005,15:58,1091.25,1091.25,1091.25,1091.25,0,13,13.00
04/12/2005,15:59,1091.25,1091.25,1091.25,1091.25,0,15,15.00
04/12/2005,16:00,1091.00,1091.00,1090.75,1091.00,4,174,178.00
04/12/2005,17:01,1091.25,1091.25,1091.00,1091.00,28,90,118.00
04/12/2005,17:02,1091.00,1091.00,1091.00,1091.00,0,36,36.00
04/12/2005,17:05,1091.25,1091.25,1091.25,1091.25,1,0,1.00
04/12/2005,17:07,1091.00,1091.00,1091.00,1091.00,0,2,2.00
04/12/2005,17:08,1091.00,1091.00,1091.00,1091.00,0,4,4.00
04/12/2005,17:11,1091.25,1091.25,1091.00,1091.00,1,1,2.00
04/12/2005,17:12,1091.00,1091.25,1091.00,1091.25,1,1,2.00
04/12/2005,17:13,1091.25,1091.25,1091.25,1091.25,1,0,1.00
04/12/2005,17:14,1091.25,1091.25,1091.25,1091.25,2,0,2.00
04/12/2005,17:15,1091.00,1091.25,1091.00,1091.00,2,10,12.00
04/12/2005,17:16,1091.00,1091.00,1091.00,1091.00,0,3,3.00
04/12/2005,17:18,1091.25,1091.25,1091.00,1091.00,76,12,88.00
04/12/2005,17:19,1091.00,1091.00,1091.00,1091.00,0,1,1.00
04/12/2005,17:20,1091.00,1091.00,1091.00,1091.00,0,3,3.00
04/12/2005,17:21,1091.00,1091.00,1091.00,1091.00,0,57,57.00
04/12/2005,17:22,1091.00,1091.00,1091.00,1091.00,0,53,53.00
04/12/2005,17:24,1091.00,1091.00,1091.00,1091.00,0,4,4.00
04/12/2005,17:26,1091.00,1091.00,1091.00,1091.00,0,1,1.00
04/12/2005,17:29,1090.75,1091.00,1090.50,1091.00,20,134,154.00
04/12/2005,17:31,1090.50,1091.00,1090.50,1091.00,18,3,21.00
04/12/2005,17:32,1091.00,1091.00,1091.00,1091.00,1,0,1.00
04/12/2005,17:38,1091.00,1091.00,1091.00,1091.00,1,0,1.00
04/12/2005,17:39,1091.00,1091.00,1091.00,1091.00,15,0,15.00
04/12/2005,17:40,1091.00,1091.00,1091.00,1091.00,2,0,2.00
04/12/2005,17:41,1091.00,1091.00,1091.00,1091.00,8,0,8.00
04/12/2005,17:42,1091.25,1091.25,1091.25,1091.25,2,0,2.00
04/12/2005,17:43,1091.25,1091.25,1091.25,1091.25,1,0,1.00
04/12/2005,17:44,1091.00,1091.00,1091.00,1091.00,0,1,1.00
04/12/2005,17:45,1091.00,1091.00,1091.00,1091.00,0,37,37.00
04/12/2005,17:47,1091.25,1091.25,1091.25,1091.25,108,0,108.00
04/12/2005,17:49,1091.50,1091.50,1091.25,1091.25,1,22,23.00
04/12/2005,17:50,1091.25,1091.25,1091.25,1091.25,0,3,3.00
04/12/2005,17:51,1091.50,1091.50,1091.25,1091.25,1,1,2.00
04/12/2005,17:53,1091.25,1091.25,1091.25,1091.25,0,5,5.00
04/12/2005,17:54,1091.25,1091.25,1091.00,1091.00,0,2,2.00
04/12/2005,17:57,1091.25,1091.25,1091.25,1091.25,1,0,1.00
04/12/2005,18:03,1091.25,1091.25,1091.25,1091.25,8,0,8.00
04/12/2005,18:04,1091.25,1091.25,1091.25,1091.25,5,0,5.00
04/12/2005,18:05,1091.25,1091.25,1091.25,1091.25,1,0,1.00
04/12/2005,18:06,1091.25,1091.25,1091.25,1091.25,6,0,6.00
04/12/2005,18:09,1091.25,1091.25,1091.25,1091.25,9,0,9.00
04/12/2005,18:14,1091.25,1091.25,1091.25,1091.25,1,0,1.00
04/12/2005,18:20,1091.25,1091.25,1091.25,1091.25,2,0,2.00
04/12/2005,18:21,1091.50,1091.50,1091.50,1091.50,1,0,1.00
04/12/2005,18:29,1091.25,1091.50,1091.25,1091.50,1,1,2.00
04/12/2005,18:30,1091.50,1091.50,1091.50,1091.50,1,0,1.00
04/12/2005,18:31,1091.50,1091.50,1091.50,1091.50,50,0,50.00
04/12/2005,18:32,1091.50,1091.50,1091.50,1091.50,5,0,5.00
04/12/2005,18:33,1091.25,1091.25,1091.25,1091.25,0,2,2.00
04/12/2005,18:35,1091.25,1091.25,1091.25,1091.25,0,1,1.00
04/12/2005,18:37,1091.50,1091.50,1091.50,1091.50,1,0,1.00
04/12/2005,18:39,1091.50,1091.50,1091.50,1091.50,12,0,12.00
04/12/2005,18:40,1091.50,1091.50,1091.50,1091.50,2,0,2.00
04/12/2005,18:41,1091.50,1091.50,1091.50,1091.50,1,0,1.00
04/12/2005,18:43,1091.50,1091.50,1091.50,1091.50,4,0,4.00
04/12/2005,18:46,1091.25,1091.25,1091.25,1091.25,0,2,2.00
04/12/2005,18:48,1091.50,1091.50,1091.50,1091.50,1,0,1.00
04/12/2005,18:51,1091.50,1091.50,1091.50,1091.50,3,0,3.00
04/12/2005,18:59,1091.50,1091.50,1091.50,1091.50,22,0,22.00
04/12/2005,19:00,1091.50,1091.50,1091.50,1091.50,1,0,1.00
04/12/2005,19:02,1091.50,1091.50,1091.50,1091.50,6,0,6.00
04/12/2005,19:03,1091.50,1091.50,1091.50,1091.50,5,0,5.00
04/12/2005,19:05,1091.50,1091.50,1091.50,1091.50,15,0,15.00
04/12/2005,19:07,1091.50,1091.50,1091.50,1091.50,75,0,75.00
04/12/2005,19:08,1091.50,1091.50,1091.50,1091.50,24,0,24.00
04/12/2005,19:10,1091.50,1091.50,1091.50,1091.50,2,0,2.00
04/12/2005,19:11,1091.25,1091.50,1091.25,1091.50,1,2,3.00
04/12/2005,19:12,1091.25,1091.50,1091.25,1091.50,4,1,5.00
04/12/2005,19:13,1091.25,1091.50,1091.25,1091.50,4,55,59.00
04/12/2005,19:14,1091.50,1091.50,1091.50,1091.50,2,0,2.00
04/12/2005,19:17,1091.50,1091.50,1091.50,1091.50,3,0,3.00
04/12/2005,19:20,1091.25,1091.25,1091.25,1091.25,0,1,1.00
04/12/2005,19:25,1091.25,1091.25,1091.25,1091.25,0,50,50.00
04/12/2005,19:26,1091.25,1091.25,1091.25,1091.25,0,56,56.00
04/12/2005,19:27,1091.25,1091.25,1091.25,1091.25,0,20,20.00
04/12/2005,19:32,1091.00,1091.00,1091.00,1091.00,0,2,2.00
04/12/2005,19:33,1091.25,1091.25,1091.25,1091.25,1,0,1.00
04/12/2005,19:34,1091.00,1091.00,1091.00,1091.00,0,1,1.00
04/12/2005,19:35,1091.00,1091.25,1091.00,1091.00,2,82,84.00
04/12/2005,19:36,1091.00,1091.00,1091.00,1091.00,0,1,1.00
04/12/2005,19:38,1091.25,1091.25,1091.25,1091.25,1,0,1.00
04/12/2005,19:40,1091.25,1091.25,1091.25,1091.25,2,0,2.00
04/12/2005,19:46,1091.25,1091.25,1091.25,1091.25,22,0,22.00
04/12/2005,19:47,1091.50,1091.50,1091.50,1091.50,1,0,1.00
04/12/2005,19:48,1091.25,1091.50,1091.25,1091.50,1,2,3.00
04/12/2005,19:50,1091.50,1091.50,1091.50,1091.50,2,0,2.00
04/12/2005,19:51,1091.25,1091.25,1091.25,1091.25,0,2,2.00
04/12/2005,19:52,1091.25,1091.25,1091.25,1091.25,0,2,2.00
04/12/2005,19:53,1091.25,1091.25,1091.25,1091.25,0,2,2.00
04/12/2005,19:55,1091.25,1091.25,1091.25,1091.25,0,2,2.00
04/12/2005,19:56,1091.50,1091.50,1091.50,1091.50,2,0,2.00
04/12/2005,20:01,1091.25,1091.25,1091.25,1091.25,0,5,5.00
04/12/2005,20:04,1091.25,1091.25,1091.25,1091.25,0,1,1.00
04/12/2005,20:05,1091.25,1091.25,1091.25,1091.25,0,1,1.00
04/12/2005,20:07,1091.50,1091.50,1091.50,1091.50,23,0,23.00
04/12/2005,20:09,1091.25,1091.25,1091.25,1091.25,0,2,2.00
04/12/2005,20:11,1091.25,1091.25,1091.25,1091.25,0,5,5.00
04/12/2005,20:12,1091.25,1091.25,1091.25,1091.25,0,18,18.00
04/12/2005,20:13,1091.25,1091.25,1091.25,1091.25,0,2,2.00
04/12/2005,20:15,1091.50,1091.50,1091.50,1091.50,3,0,3.00
04/12/2005,20:18,1091.50,1091.50,1091.50,1091.50,2,0,2.00
04/12/2005,20:23,1091.25,1091.25,1091.25,1091.25,0,1,1.00
04/12/2005,20:24,1091.25,1091.50,1091.25,1091.50,3,3,6.00
04/12/2005,20:27,1091.50,1091.50,1091.50,1091.50,6,0,6.00
04/12/2005,20:31,1091.50,1091.50,1091.25,1091.25,1,2,3.00
04/12/2005,20:33,1091.25,1091.25,1091.25,1091.25,0,15,15.00
04/12/2005,20:34,1091.25,1091.25,1091.25,1091.25,0,1,1.00
04/12/2005,20:35,1091.25,1091.25,1091.25,1091.25,0,45,45.00
04/12/2005,20:36,1091.25,1091.25,1091.25,1091.25,0,1,1.00
04/12/2005,20:37,1091.25,1091.25,1091.25,1091.25,0,1,1.00
04/12/2005,20:38,1091.25,1091.25,1091.25,1091.25,0,19,19.00
04/12/2005,20:39,1091.25,1091.25,1091.25,1091.25,0,1,1.00
04/12/2005,20:44,1091.25,1091.25,1091.25,1091.25,0,1,1.00
04/12/2005,20:46,1091.00,1091.00,1091.00,1091.00,0,107,107.00
04/12/2005,20:47,1091.00,1091.00,1091.00,1091.00,0,9,9.00
04/12/2005,20:48,1091.00,1091.00,1091.00,1091.00,0,19,19.00
04/12/2005,20:49,1091.00,1091.00,1091.00,1091.00,0,4,4.00
04/12/2005,20:51,1091.00,1091.00,1091.00,1091.00,0,10,10.00
04/12/2005,20:52,1091.00,1091.00,1091.00,1091.00,0,7,7.00
04/12/2005,20:53,1091.00,1091.00,1091.00,1091.00,0,20,20.00
04/12/2005,20:56,1091.00,1091.00,1091.00,1091.00,0,11,11.00
04/12/2005,20:57,1091.00,1091.00,1091.00,1091.00,0,13,13.00
04/12/2005,21:00,1091.00,1091.00,1091.00,1091.00,0,5,5.00
04/12/2005,21:01,1091.00,1091.00,1090.75,1090.75,0,36,36.00
04/12/2005,21:02,1091.00,1091.00,1090.75,1090.75,3,202,205.00
04/12/2005,21:03,1090.50,1090.75,1090.50,1090.75,3,2,5.00
04/12/2005,21:04,1090.75,1090.75,1090.75,1090.75,10,0,10.00
04/12/2005,21:05,1090.50,1090.50,1090.50,1090.50,0,1,1.00
04/12/2005,21:06,1090.75,1090.75,1090.75,1090.75,3,0,3.00
04/12/2005,21:07,1090.75,1090.75,1090.75,1090.75,2,0,2.00
04/12/2005,21:08,1090.75,1090.75,1090.75,1090.75,1,0,1.00
04/12/2005,21:09,1090.50,1090.50,1090.50,1090.50,0,13,13.00
04/12/2005,21:10,1090.75,1091.00,1090.75,1091.00,34,0,34.00
04/12/2005,21:11,1090.75,1090.75,1090.75,1090.75,0,25,25.00
04/12/2005,21:13,1091.00,1091.00,1090.75,1090.75,1,2,3.00
04/12/2005,21:20,1091.00,1091.00,1091.00,1091.00,3,0,3.00
04/12/2005,21:22,1091.00,1091.00,1091.00,1091.00,2,0,2.00
04/12/2005,21:27,1091.00,1091.00,1091.00,1091.00,5,0,5.00
04/12/2005,21:28,1091.00,1091.00,1091.00,1091.00,2,0,2.00
04/12/2005,21:29,1091.00,1091.00,1091.00,1091.00,2,0,2.00
04/12/2005,21:30,1091.00,1091.00,1091.00,1091.00,46,0,46.00
04/12/2005,21:31,1090.75,1091.00,1090.75,1091.00,20,2,22.00
04/12/2005,21:32,1091.00,1091.00,1091.00,1091.00,20,0,20.00
04/12/2005,21:34,1091.00,1091.00,1091.00,1091.00,1,0,1.00
04/12/2005,21:36,1091.00,1091.00,1091.00,1091.00,11,0,11.00
04/12/2005,21:37,1091.00,1091.00,1091.00,1091.00,2,0,2.00
04/12/2005,21:38,1091.00,1091.25,1091.00,1091.25,60,1,61.00
04/12/2005,21:39,1091.25,1091.25,1091.25,1091.25,5,0,5.00
04/12/2005,21:40,1091.25,1091.25,1091.25,1091.25,15,0,15.00
04/12/2005,21:41,1091.25,1091.25,1091.25,1091.25,21,0,21.00
04/12/2005,21:42,1091.25,1091.25,1091.25,1091.25,30,0,30.00
04/12/2005,21:49,1091.50,1091.50,1091.50,1091.50,4,0,4.00
04/12/2005,21:50,1091.50,1091.50,1091.50,1091.50,1,0,1.00
04/12/2005,21:59,1091.25,1091.25,1091.25,1091.25,0,2,2.00
04/12/2005,22:04,1091.25,1091.25,1091.25,1091.25,0,2,2.00
04/12/2005,22:06,1091.25,1091.25,1091.25,1091.25,0,25,25.00
04/12/2005,22:08,1091.25,1091.25,1091.25,1091.25,0,1,1.00
04/12/2005,22:10,1091.25,1091.50,1091.25,1091.25,10,3,13.00
04/12/2005,22:11,1091.50,1091.50,1091.50,1091.50,10,0,10.00
04/12/2005,22:13,1091.50,1091.50,1091.50,1091.50,10,0,10.00
04/12/2005,22:14,1091.50,1091.50,1091.50,1091.50,5,0,5.00
04/12/2005,22:15,1091.50,1091.50,1091.50,1091.50,2,0,2.00
04/12/2005,22:16,1091.50,1091.50,1091.50,1091.50,5,0,5.00
04/12/2005,22:17,1091.50,1091.50,1091.50,1091.50,10,0,10.00
04/12/2005,22:19,1091.50,1091.50,1091.50,1091.50,10,0,10.00
04/12/2005,22:20,1091.50,1091.50,1091.50,1091.50,2,0,2.00
04/12/2005,22:22,1091.50,1091.50,1091.50,1091.50,1,0,1.00
04/12/2005,22:26,1091.50,1091.50,1091.50,1091.50,5,0,5.00
04/12/2005,22:28,1091.50,1091.50,1091.50,1091.50,15,0,15.00
04/12/2005,22:30,1091.50,1091.50,1091.50,1091.50,2,0,2.00
04/12/2005,22:31,1091.50,1091.50,1091.50,1091.50,11,0,11.00
04/12/2005,22:35,1091.25,1091.25,1091.25,1091.25,0,16,16.00
04/12/2005,22:37,1091.25,1091.50,1091.25,1091.25,10,2,12.00
04/12/2005,22:38,1091.25,1091.25,1091.25,1091.25,0,3,3.00
04/12/2005,22:42,1091.25,1091.25,1091.25,1091.25,0,3,3.00
04/12/2005,22:43,1091.25,1091.25,1091.25,1091.25,0,2,2.00
04/12/2005,22:46,1091.50,1091.50,1091.50,1091.50,1,0,1.00
04/12/2005,22:51,1091.25,1091.25,1091.25,1091.25,0,18,18.00
04/12/2005,22:52,1091.25,1091.25,1091.25,1091.25,0,10,10.00
04/12/2005,22:53,1091.25,1091.25,1091.25,1091.25,0,10,10.00
04/12/2005,22:55,1091.25,1091.25,1091.25,1091.25,0,1,1.00
04/12/2005,22:57,1091.25,1091.25,1091.25,1091.25,0,40,40.00
04/12/2005,22:58,1091.25,1091.25,1091.25,1091.25,0,50,50.00
04/12/2005,22:59,1091.25,1091.25,1091.25,1091.25,0,5,5.00
04/12/2005,23:00,1091.00,1091.00,1091.00,1091.00,0,10,10.00
04/12/2005,23:03,1091.25,1091.25,1091.25,1091.25,5,0,5.00
04/12/2005,23:04,1091.25,1091.25,1091.25,1091.25,8,0,8.00
04/12/2005,23:05,1091.25,1091.25,1091.25,1091.25,10,0,10.00
04/12/2005,23:06,1091.25,1091.25,1091.25,1091.25,33,0,33.00
04/12/2005,23:07,1091.00,1091.25,1091.00,1091.25,15,3,18.00
04/12/2005,23:09,1091.25,1091.50,1091.25,1091.50,2,0,2.00
04/12/2005,23:11,1091.25,1091.25,1091.25,1091.25,0,34,34.00
04/12/2005,23:13,1091.25,1091.25,1091.25,1091.25,0,1,1.00
04/12/2005,23:15,1091.25,1091.25,1091.25,1091.25,0,4,4.00
04/12/2005,23:16,1091.00,1091.00,1091.00,1091.00,0,35,35.00
04/12/2005,23:17,1091.00,1091.00,1091.00,1091.00,0,15,15.00
04/12/2005,23:18,1091.00,1091.00,1091.00,1091.00,0,5,5.00
04/12/2005,23:20,1091.25,1091.25,1091.25,1091.25,20,0,20.00
04/12/2005,23:21,1091.25,1091.25,1091.25,1091.25,10,0,10.00
04/12/2005,23:22,1091.25,1091.50,1091.25,1091.50,33,0,33.00
04/12/2005,23:23,1091.50,1091.50,1091.50,1091.50,9,0,9.00
04/12/2005,23:24,1091.25,1091.25,1091.25,1091.25,0,10,10.00
04/12/2005,23:25,1091.25,1091.25,1091.25,1091.25,0,6,6.00
04/12/2005,23:27,1091.25,1091.25,1091.25,1091.25,0,11,11.00
04/12/2005,23:28,1091.50,1091.50,1091.50,1091.50,59,0,59.00
04/12/2005,23:29,1091.50,1091.75,1091.50,1091.50,23,1,24.00
04/12/2005,23:30,1091.75,1091.75,1091.75,1091.75,16,0,16.00
04/12/2005,23:31,1091.50,1091.50,1091.50,1091.50,0,2,2.00
04/12/2005,23:32,1091.50,1091.75,1091.50,1091.75,18,2,20.00
04/12/2005,23:34,1091.50,1091.75,1091.50,1091.50,16,27,43.00
04/12/2005,23:35,1091.50,1091.50,1091.50,1091.50,0,1,1.00
04/12/2005,23:36,1091.25,1091.25,1091.25,1091.25,0,1,1.00
04/12/2005,23:37,1091.25,1091.25,1091.25,1091.25,0,31,31.00
04/12/2005,23:38,1091.25,1091.25,1091.25,1091.25,0,1,1.00
04/12/2005,23:40,1091.25,1091.25,1091.00,1091.00,0,53,53.00
04/12/2005,23:41,1091.00,1091.00,1091.00,1091.00,0,2,2.00
04/12/2005,23:42,1091.00,1091.00,1090.75,1090.75,0,26,26.00
04/12/2005,23:43,1091.25,1091.25,1091.25,1091.25,1,0,1.00
04/12/2005,23:44,1091.00,1091.00,1090.75,1090.75,0,117,117.00
04/12/2005,23:45,1090.75,1090.75,1090.75,1090.75,0,2,2.00
04/12/2005,23:47,1090.50,1090.50,1090.50,1090.50,0,106,106.00
04/12/2005,23:48,1090.75,1090.75,1090.75,1090.75,1,0,1.00
04/12/2005,23:49,1090.50,1090.75,1090.50,1090.75,17,1,18.00
04/12/2005,23:50,1090.75,1090.75,1090.75,1090.75,21,0,21.00
04/12/2005,23:51,1090.75,1090.75,1090.75,1090.75,3,0,3.00
04/12/2005,23:52,1090.75,1091.00,1090.75,1090.75,31,2,33.00
04/12/2005,23:54,1091.00,1091.25,1091.00,1091.25,139,0,139.00
04/12/2005,23:55,1091.25,1091.25,1091.00,1091.25,26,3,29.00
04/12/2005,23:56,1091.25,1091.25,1091.25,1091.25,5,0,5.00
04/12/2005,23:57,1091.25,1091.25,1091.25,1091.25,32,0,32.00
04/13/2005,00:00,1091.25,1091.25,1091.25,1091.25,1,0,1.00
04/13/2005,00:01,1091.25,1091.50,1091.25,1091.50,4,0,4.00
04/13/2005,00:02,1091.25,1091.25,1091.25,1091.25,0,12,12.00
04/13/2005,00:07,1091.25,1091.25,1091.25,1091.25,0,2,2.00
04/13/2005,00:10,1091.25,1091.25,1091.25,1091.25,0,1,1.00
04/13/2005,00:11,1091.25,1091.25,1091.25,1091.25,0,4,4.00
04/13/2005,00:13,1091.00,1091.50,1091.00,1091.25,5,26,31.00
04/13/2005,00:14,1091.25,1091.25,1091.25,1091.25,0,1,1.00
04/13/2005,00:15,1091.00,1091.00,1091.00,1091.00,0,10,10.00
04/13/2005,00:17,1091.25,1091.25,1091.25,1091.25,1,0,1.00
04/13/2005,00:25,1091.25,1091.25,1091.00,1091.00,1,10,11.00
04/13/2005,00:27,1091.00,1091.00,1091.00,1091.00,0,4,4.00
04/13/2005,00:28,1091.00,1091.25,1091.00,1091.25,1,4,5.00
04/13/2005,00:33,1091.00,1091.00,1091.00,1091.00,0,1,1.00
04/13/2005,00:36,1091.00,1091.00,1091.00,1091.00,0,2,2.00
04/13/2005,00:37,1091.00,1091.00,1091.00,1091.00,0,1,1.00
04/13/2005,00:39,1090.75,1091.00,1090.75,1091.00,10,30,40.00
04/13/2005,00:40,1091.00,1091.25,1090.75,1090.75,8,12,20.00
04/13/2005,00:41,1091.00,1091.00,1091.00,1091.00,4,0,4.00
04/13/2005,00:43,1091.25,1091.50,1091.25,1091.50,84,0,84.00
04/13/2005,00:44,1091.25,1091.25,1091.25,1091.25,0,20,20.00
04/13/2005,00:47,1091.50,1091.50,1091.50,1091.50,180,0,180.00
04/13/2005,00:48,1091.50,1091.75,1091.25,1091.50,29,1,30.00
04/13/2005,00:49,1091.50,1091.50,1091.25,1091.25,1,20,21.00
04/13/2005,00:50,1091.25,1091.25,1091.25,1091.25,0,4,4.00
04/13/2005,00:51,1091.25,1091.25,1091.25,1091.25,0,73,73.00
04/13/2005,00:53,1091.25,1091.25,1091.25,1091.25,0,7,7.00
04/13/2005,00:54,1091.50,1091.75,1091.50,1091.75,57,0,57.00
04/13/2005,00:56,1091.50,1091.75,1091.50,1091.75,19,6,25.00
04/13/2005,00:58,1091.50,1091.50,1091.50,1091.50,0,6,6.00
04/13/2005,00:59,1091.50,1091.50,1091.25,1091.25,0,20,20.00
04/13/2005,01:01,1091.25,1091.25,1090.50,1090.50,0,328,328.00
04/13/2005,01:02,1090.50,1090.50,1090.50,1090.50,0,42,42.00
04/13/2005,01:03,1090.50,1090.50,1090.50,1090.50,0,3,3.00
04/13/2005,01:04,1090.75,1091.00,1090.75,1091.00,102,0,102.00
04/13/2005,01:05,1090.75,1090.75,1090.75,1090.75,0,22,22.00
04/13/2005,01:06,1090.75,1090.75,1090.75,1090.75,0,54,54.00
04/13/2005,01:07,1090.50,1090.75,1090.50,1090.75,4,25,29.00
04/13/2005,01:10,1090.75,1090.75,1090.75,1090.75,2,0,2.00
04/13/2005,01:11,1090.75,1090.75,1090.75,1090.75,1,0,1.00
04/13/2005,01:12,1090.50,1090.50,1090.00,1090.25,43,321,364.00
04/13/2005,01:13,1090.25,1090.75,1090.25,1090.75,8,1,9.00
04/13/2005,01:14,1090.25,1090.25,1090.00,1090.00,0,3,3.00
04/13/2005,01:15,1090.25,1090.25,1090.25,1090.25,26,0,26.00
04/13/2005,01:16,1090.25,1090.25,1090.25,1090.25,12,0,12.00
04/13/2005,01:17,1090.25,1090.25,1090.25,1090.25,1,0,1.00
04/13/2005,01:18,1090.25,1090.25,1090.25,1090.25,16,0,16.00
04/13/2005,01:22,1090.25,1090.25,1090.25,1090.25,10,0,10.00
04/13/2005,01:23,1090.00,1090.00,1090.00,1090.00,0,2,2.00
04/13/2005,01:24,1090.25,1090.25,1090.25,1090.25,53,0,53.00
04/13/2005,01:25,1090.25,1090.25,1090.25,1090.25,76,0,76.00
04/13/2005,01:26,1090.25,1090.50,1090.25,1090.50,103,0,103.00
04/13/2005,01:27,1090.50,1090.50,1090.50,1090.50,5,0,5.00
04/13/2005,01:30,1090.50,1090.50,1090.50,1090.50,4,0,4.00
04/13/2005,01:31,1090.75,1090.75,1090.75,1090.75,2,0,2.00
04/13/2005,01:32,1090.75,1091.00,1090.75,1091.00,117,0,117.00
04/13/2005,01:33,1091.00,1091.25,1091.00,1091.25,76,11,87.00
04/13/2005,01:34,1091.25,1091.25,1091.25,1091.25,2,0,2.00
04/13/2005,01:35,1091.25,1091.25,1091.25,1091.25,1,0,1.00
04/13/2005,01:36,1091.00,1091.00,1091.00,1091.00,0,17,17.00
04/13/2005,01:37,1091.00,1091.00,1091.00,1091.00,0,39,39.00
04/13/2005,01:38,1091.25,1091.25,1091.25,1091.25,1,0,1.00
04/13/2005,01:39,1091.00,1091.00,1091.00,1091.00,0,11,11.00
04/13/2005,01:40,1090.75,1090.75,1090.75,1090.75,0,1,1.00
04/13/2005,01:41,1091.00,1091.00,1091.00,1091.00,2,0,2.00
04/13/2005,01:42,1091.00,1091.00,1091.00,1091.00,7,0,7.00
04/13/2005,01:43,1091.00,1091.00,1091.00,1091.00,50,0,50.00
04/13/2005,01:45,1091.00,1091.50,1091.00,1091.25,44,5,49.00
04/13/2005,01:46,1091.25,1091.25,1091.25,1091.25,0,42,42.00
04/13/2005,01:47,1091.25,1091.50,1091.25,1091.50,7,45,52.00
04/13/2005,01:48,1091.50,1091.50,1091.25,1091.25,2,19,21.00
04/13/2005,01:49,1091.25,1091.25,1091.25,1091.25,0,7,7.00
04/13/2005,01:50,1091.50,1091.50,1091.50,1091.50,10,0,10.00
04/13/2005,01:51,1091.50,1091.75,1091.50,1091.75,94,0,94.00
04/13/2005,01:52,1091.25,1091.50,1091.25,1091.50,50,175,225.00
04/13/2005,01:54,1091.50,1091.50,1091.50,1091.50,50,0,50.00
04/13/2005,01:55,1091.50,1091.50,1091.50,1091.50,50,0,50.00
04/13/2005,01:57,1091.50,1091.50,1091.50,1091.50,15,0,15.00
04/13/2005,01:58,1091.25,1091.25,1091.25,1091.25,0,37,37.00
04/13/2005,01:59,1091.25,1091.50,1091.00,1091.00,6,259,265.00
04/13/2005,02:00,1091.00,1091.00,1090.50,1091.00,153,145,298.00
04/13/2005,02:01,1091.00,1091.00,1090.75,1090.75,129,11,140.00
04/13/2005,02:02,1090.75,1090.75,1090.75,1090.75,0,167,167.00
04/13/2005,02:03,1090.75,1090.75,1090.50,1090.50,0,267,267.00
04/13/2005,02:04,1090.50,1090.50,1090.25,1090.25,0,266,266.00
04/13/2005,02:05,1090.25,1090.50,1090.25,1090.50,93,158,251.00
04/13/2005,02:06,1090.50,1090.75,1090.50,1090.75,84,0,84.00
04/13/2005,02:07,1091.00,1091.00,1090.75,1091.00,156,11,167.00
04/13/2005,02:08,1091.00,1091.25,1091.00,1091.25,140,11,151.00
04/13/2005,02:09,1091.25,1091.50,1091.00,1091.00,7,74,81.00
04/13/2005,02:10,1091.00,1091.25,1091.00,1091.00,13,57,70.00
04/13/2005,02:11,1091.25,1091.25,1091.00,1091.00,10,59,69.00
04/13/2005,02:12,1090.75,1090.75,1090.25,1090.25,0,152,152.00
04/13/2005,02:13,1090.25,1090.75,1090.25,1090.75,19,100,119.00
04/13/2005,02:14,1090.50,1090.75,1090.50,1090.75,50,22,72.00
04/13/2005,02:15,1090.75,1090.75,1090.50,1090.75,63,1,64.00
04/13/2005,02:16,1091.00,1091.00,1090.75,1090.75,10,13,23.00
04/13/2005,02:17,1090.75,1090.75,1090.50,1090.50,0,153,153.00
04/13/2005,02:18,1090.50,1090.50,1090.25,1090.25,0,106,106.00
04/13/2005,02:19,1090.25,1090.25,1090.25,1090.25,0,151,151.00
04/13/2005,02:20,1090.25,1090.25,1090.25,1090.25,0,13,13.00
04/13/2005,02:21,1090.50,1090.50,1090.50,1090.50,2,0,2.00
04/13/2005,02:22,1090.50,1090.75,1090.50,1090.50,48,40,88.00
04/13/2005,02:23,1090.50,1090.50,1090.50,1090.50,0,74,74.00
04/13/2005,02:24,1090.50,1090.75,1090.50,1090.50,1,139,140.00
04/13/2005,02:25,1090.50,1090.50,1090.25,1090.50,7,116,123.00
04/13/2005,02:26,1090.50,1090.50,1090.50,1090.50,71,0,71.00
04/13/2005,02:27,1090.50,1090.50,1090.50,1090.50,1,0,1.00
04/13/2005,02:28,1090.25,1090.50,1090.25,1090.50,35,1,36.00
04/13/2005,02:29,1090.25,1090.25,1090.25,1090.25,0,63,63.00
04/13/2005,02:30,1090.25,1090.25,1090.25,1090.25,0,44,44.00
04/13/2005,02:31,1090.50,1090.75,1090.50,1090.50,98,9,107.00
04/13/2005,02:32,1090.75,1090.75,1090.75,1090.75,5,0,5.00
04/13/2005,02:34,1090.50,1090.50,1090.50,1090.50,0,67,67.00
04/13/2005,02:35,1090.50,1090.75,1090.50,1090.50,9,64,73.00
04/13/2005,02:36,1090.75,1091.00,1090.75,1090.75,112,161,273.00
04/13/2005,02:37,1091.00,1091.00,1091.00,1091.00,127,0,127.00
04/13/2005,02:38,1091.00,1091.25,1091.00,1091.00,45,21,66.00
04/13/2005,02:39,1090.75,1091.25,1090.75,1091.00,36,6,42.00
04/13/2005,02:40,1091.25,1091.25,1091.00,1091.00,2,191,193.00
04/13/2005,02:41,1091.00,1091.00,1091.00,1091.00,0,72,72.00
04/13/2005,02:42,1091.00,1091.00,1090.75,1091.00,33,83,116.00
04/13/2005,02:43,1091.00,1091.00,1091.00,1091.00,12,0,12.00
04/13/2005,02:44,1091.00,1091.00,1091.00,1091.00,35,0,35.00
04/13/2005,02:45,1091.00,1091.00,1091.00,1091.00,70,0,70.00
04/13/2005,02:46,1091.00,1091.25,1090.75,1091.00,26,1,27.00
04/13/2005,02:48,1091.00,1091.00,1091.00,1091.00,12,0,12.00
04/13/2005,02:50,1090.75,1090.75,1090.50,1090.50,0,61,61.00
04/13/2005,02:51,1090.50,1090.75,1090.50,1090.50,2,8,10.00
04/13/2005,02:52,1090.50,1090.50,1090.50,1090.50,0,122,122.00
04/13/2005,02:53,1090.25,1090.50,1090.25,1090.25,2,2,4.00
04/13/2005,02:54,1090.50,1090.50,1090.25,1090.25,10,5,15.00
04/13/2005,02:57,1090.25,1090.25,1090.00,1090.25,4,147,151.00
04/13/2005,02:58,1090.25,1090.25,1090.25,1090.25,29,0,29.00
04/13/2005,02:59,1090.25,1090.25,1090.25,1090.25,81,0,81.00
04/13/2005,03:00,1090.25,1090.25,1090.25,1090.25,11,0,11.00
04/13/2005,03:01,1090.25,1090.25,1090.25,1090.25,23,0,23.00
04/13/2005,03:03,1090.25,1090.25,1090.25,1090.25,71,0,71.00
04/13/2005,03:04,1090.25,1090.25,1090.25,1090.25,32,0,32.00
04/13/2005,03:06,1090.25,1090.25,1089.75,1090.00,8,245,253.00
04/13/2005,03:07,1090.00,1090.00,1089.75,1089.75,52,1,53.00
04/13/2005,03:08,1090.00,1090.00,1089.50,1089.75,47,98,145.00
04/13/2005,03:09,1089.75,1089.75,1089.75,1089.75,2,0,2.00
04/13/2005,03:10,1089.75,1090.00,1089.75,1090.00,96,0,96.00
04/13/2005,03:11,1089.75,1089.75,1089.50,1089.75,32,52,84.00
04/13/2005,03:12,1089.75,1090.00,1089.75,1090.00,77,0,77.00
04/13/2005,03:13,1090.00,1090.00,1089.75,1089.75,11,2,13.00
04/13/2005,03:15,1090.00,1090.00,1090.00,1090.00,11,0,11.00
04/13/2005,03:16,1090.00,1090.00,1090.00,1090.00,1,0,1.00
04/13/2005,03:17,1090.00,1090.00,1090.00,1090.00,2,0,2.00
04/13/2005,03:19,1089.75,1089.75,1089.75,1089.75,0,9,9.00
04/13/2005,03:20,1089.75,1089.75,1089.75,1089.75,0,106,106.00
04/13/2005,03:21,1089.75,1089.75,1089.25,1089.50,26,307,333.00
04/13/2005,03:22,1089.50,1089.75,1089.50,1089.75,26,0,26.00
04/13/2005,03:23,1089.75,1090.00,1089.75,1089.75,19,13,32.00
04/13/2005,03:24,1089.75,1090.00,1089.75,1089.75,11,34,45.00
04/13/2005,03:25,1089.75,1089.75,1089.75,1089.75,0,9,9.00
04/13/2005,03:26,1089.50,1089.75,1089.50,1089.50,3,94,97.00
04/13/2005,03:27,1089.50,1089.50,1089.50,1089.50,0,48,48.00
04/13/2005,03:28,1089.50,1089.50,1089.50,1089.50,0,31,31.00
04/13/2005,03:29,1089.25,1089.25,1089.25,1089.25,0,1,1.00
04/13/2005,03:30,1089.50,1089.50,1089.25,1089.50,15,150,165.00
04/13/2005,03:31,1089.50,1089.50,1089.00,1089.25,139,211,350.00
04/13/2005,03:32,1089.25,1089.75,1089.25,1089.75,169,0,169.00
04/13/2005,03:33,1089.50,1089.75,1089.50,1089.75,40,59,99.00
04/13/2005,03:34,1089.75,1089.75,1089.25,1089.50,34,66,100.00
04/13/2005,03:35,1089.50,1089.75,1089.50,1089.75,68,162,230.00
04/13/2005,03:36,1089.50,1089.75,1089.50,1089.50,64,37,101.00
04/13/2005,03:37,1089.50,1089.75,1089.25,1089.50,4,106,110.00
04/13/2005,03:39,1089.50,1089.50,1089.50,1089.50,1,0,1.00
04/13/2005,03:41,1089.50,1089.50,1089.50,1089.50,53,0,53.00
04/13/2005,03:42,1089.50,1089.50,1089.50,1089.50,5,0,5.00
04/13/2005,03:43,1089.50,1089.75,1089.50,1089.50,27,6,33.00
04/13/2005,03:44,1089.50,1089.75,1089.50,1089.75,2,2,4.00
04/13/2005,03:45,1089.50,1089.75,1089.50,1089.75,40,19,59.00
04/13/2005,03:48,1089.75,1089.75,1089.75,1089.75,64,0,64.00
04/13/2005,03:49,1089.75,1089.75,1089.75,1089.75,2,0,2.00
04/13/2005,03:50,1089.75,1089.75,1089.75,1089.75,1,0,1.00
04/13/2005,03:51,1089.75,1089.75,1089.75,1089.75,1,0,1.00
04/13/2005,03:53,1089.75,1089.75,1089.75,1089.75,5,0,5.00
04/13/2005,03:54,1089.75,1089.75,1089.75,1089.75,24,0,24.00
04/13/2005,03:57,1089.75,1090.00,1089.75,1089.75,87,4,91.00
04/13/2005,03:59,1089.75,1089.75,1089.75,1089.75,0,6,6.00
04/13/2005,04:00,1089.75,1089.75,1089.75,1089.75,0,6,6.00
04/13/2005,04:01,1089.75,1089.75,1089.75,1089.75,0,34,34.00
04/13/2005,04:02,1089.50,1089.50,1089.50,1089.50,0,1,1.00
04/13/2005,04:04,1089.75,1089.75,1089.75,1089.75,152,0,152.00
04/13/2005,04:05,1089.75,1089.75,1089.50,1089.50,12,1,13.00
04/13/2005,04:06,1089.50,1089.50,1089.50,1089.50,0,1,1.00
04/13/2005,04:08,1089.75,1089.75,1089.75,1089.75,17,0,17.00
04/13/2005,04:09,1089.75,1089.75,1089.75,1089.75,1,0,1.00
04/13/2005,04:10,1089.75,1089.75,1089.75,1089.75,11,0,11.00
04/13/2005,04:11,1089.50,1089.50,1089.50,1089.50,0,1,1.00
04/13/2005,04:14,1089.75,1089.75,1089.75,1089.75,38,0,38.00
04/13/2005,04:16,1089.75,1089.75,1089.75,1089.75,13,0,13.00
04/13/2005,04:20,1089.75,1089.75,1089.75,1089.75,2,0,2.00
04/13/2005,04:22,1089.75,1089.75,1089.75,1089.75,36,0,36.00
04/13/2005,04:23,1089.75,1089.75,1089.75,1089.75,52,0,52.00
04/13/2005,04:24,1089.75,1089.75,1089.75,1089.75,1,0,1.00
04/13/2005,04:26,1090.00,1090.00,1090.00,1090.00,5,0,5.00
04/13/2005,04:28,1090.00,1090.00,1090.00,1090.00,63,0,63.00
04/13/2005,04:29,1090.00,1090.00,1090.00,1090.00,54,0,54.00
04/13/2005,04:31,1090.00,1090.00,1089.75,1089.75,10,101,111.00
04/13/2005,04:32,1089.75,1089.75,1089.75,1089.75,0,21,21.00
04/13/2005,04:35,1089.75,1089.75,1089.50,1089.50,0,23,23.00
04/13/2005,04:36,1089.75,1089.75,1089.75,1089.75,1,0,1.00
04/13/2005,04:37,1089.75,1089.75,1089.75,1089.75,1,0,1.00
04/13/2005,04:40,1089.75,1089.75,1089.75,1089.75,53,0,53.00
04/13/2005,04:41,1089.75,1089.75,1089.75,1089.75,33,0,33.00
04/13/2005,04:42,1089.50,1089.50,1089.50,1089.50,0,20,20.00
04/13/2005,04:43,1089.75,1089.75,1089.75,1089.75,2,0,2.00
04/13/2005,04:45,1089.75,1089.75,1089.75,1089.75,12,0,12.00
04/13/2005,04:46,1089.75,1089.75,1089.75,1089.75,78,0,78.00
04/13/2005,04:47,1090.00,1090.00,1090.00,1090.00,2,0,2.00
04/13/2005,04:48,1089.75,1089.75,1089.75,1089.75,0,67,67.00
04/13/2005,04:49,1089.75,1089.75,1089.75,1089.75,0,22,22.00
04/13/2005,04:50,1089.50,1089.50,1089.50,1089.50,0,5,5.00
04/13/2005,04:51,1089.75,1089.75,1089.75,1089.75,14,0,14.00
04/13/2005,04:52,1089.75,1089.75,1089.75,1089.75,24,0,24.00
04/13/2005,04:53,1089.75,1089.75,1089.75,1089.75,51,0,51.00
04/13/2005,04:55,1089.75,1090.00,1089.75,1090.00,119,7,126.00
04/13/2005,04:56,1090.25,1090.25,1090.00,1090.00,3,2,5.00
04/13/2005,04:57,1090.00,1090.00,1089.75,1090.00,11,10,21.00
04/13/2005,04:58,1089.75,1089.75,1089.75,1089.75,0,6,6.00
04/13/2005,04:59,1090.00,1090.00,1090.00,1090.00,2,0,2.00
04/13/2005,05:01,1090.00,1090.00,1090.00,1090.00,1,0,1.00
04/13/2005,05:02,1090.00,1090.00,1090.00,1090.00,4,0,4.00
04/13/2005,05:04,1090.00,1090.00,1090.00,1090.00,3,0,3.00
04/13/2005,05:05,1089.75,1090.00,1089.75,1089.75,1,84,85.00
04/13/2005,05:06,1090.00,1090.00,1090.00,1090.00,1,0,1.00
04/13/2005,05:07,1089.75,1089.75,1089.75,1089.75,0,26,26.00
04/13/2005,05:10,1089.75,1089.75,1089.75,1089.75,0,2,2.00
04/13/2005,05:14,1089.75,1090.00,1089.75,1090.00,1,3,4.00
04/13/2005,05:15,1090.00,1090.00,1090.00,1090.00,2,0,2.00
04/13/2005,05:20,1090.00,1090.00,1090.00,1090.00,8,0,8.00
04/13/2005,05:22,1089.75,1089.75,1089.75,1089.75,0,227,227.00
04/13/2005,05:23,1089.75,1089.75,1089.75,1089.75,0,102,102.00
04/13/2005,05:24,1089.75,1090.00,1089.75,1089.75,15,76,91.00
04/13/2005,05:25,1089.75,1089.75,1089.75,1089.75,0,3,3.00
04/13/2005,05:26,1089.75,1090.00,1089.75,1090.00,1,77,78.00
04/13/2005,05:27,1089.75,1089.75,1089.75,1089.75,0,26,26.00
04/13/2005,05:28,1089.75,1089.75,1089.50,1089.75,1,26,27.00
04/13/2005,05:29,1089.75,1090.00,1089.75,1090.00,21,0,21.00
04/13/2005,05:31,1089.75,1089.75,1089.75,1089.75,0,13,13.00
04/13/2005,05:34,1089.75,1089.75,1089.75,1089.75,0,42,42.00
04/13/2005,05:35,1089.75,1089.75,1089.50,1089.75,1,165,166.00
04/13/2005,05:36,1089.75,1089.75,1089.75,1089.75,25,0,25.00
04/13/2005,05:38,1089.75,1089.75,1089.50,1089.50,10,1,11.00
04/13/2005,05:39,1089.75,1089.75,1089.50,1089.50,13,1,14.00
04/13/2005,05:40,1089.75,1089.75,1089.50,1089.50,7,5,12.00
04/13/2005,05:42,1089.50,1089.50,1089.50,1089.50,0,2,2.00
04/13/2005,05:44,1089.75,1089.75,1089.75,1089.75,32,0,32.00
04/13/2005,05:45,1090.00,1090.00,1090.00,1090.00,5,0,5.00
04/13/2005,05:46,1090.00,1090.00,1089.75,1089.75,3,400,403.00
04/13/2005,05:47,1089.75,1089.75,1089.25,1089.25,13,320,333.00
04/13/2005,05:48,1089.50,1089.50,1089.50,1089.50,3,0,3.00
04/13/2005,05:49,1089.50,1089.50,1089.50,1089.50,65,0,65.00
04/13/2005,05:50,1089.25,1089.25,1089.00,1089.25,5,91,96.00
04/13/2005,05:51,1089.25,1089.25,1089.25,1089.25,6,0,6.00
04/13/2005,05:52,1089.25,1089.25,1089.25,1089.25,29,0,29.00
04/13/2005,05:53,1089.25,1089.50,1089.25,1089.50,303,0,303.00
04/13/2005,05:54,1089.25,1089.50,1089.25,1089.50,50,61,111.00
04/13/2005,05:55,1089.50,1089.50,1089.50,1089.50,35,0,35.00
04/13/2005,05:56,1089.75,1089.75,1089.50,1089.50,1,9,10.00
04/13/2005,05:57,1089.50,1089.75,1089.50,1089.50,3,26,29.00
04/13/2005,05:58,1089.75,1089.75,1089.50,1089.75,2,10,12.00
04/13/2005,05:59,1089.50,1089.75,1089.50,1089.75,5,5,10.00
04/13/2005,06:00,1089.75,1089.75,1089.75,1089.75,10,0,10.00
04/13/2005,06:03,1089.75,1089.75,1089.75,1089.75,30,0,30.00
04/13/2005,06:04,1089.75,1089.75,1089.75,1089.75,1,0,1.00
04/13/2005,06:05,1089.75,1089.75,1089.75,1089.75,1,0,1.00
04/13/2005,06:07,1089.75,1089.75,1089.75,1089.75,2,0,2.00
04/13/2005,06:08,1089.75,1089.75,1089.75,1089.75,2,0,2.00
04/13/2005,06:09,1089.75,1089.75,1089.75,1089.75,115,0,115.00
04/13/2005,06:10,1089.75,1089.75,1089.75,1089.75,67,0,67.00
04/13/2005,06:11,1089.75,1089.75,1089.75,1089.75,27,0,27.00
04/13/2005,06:12,1089.75,1089.75,1089.75,1089.75,7,0,7.00
04/13/2005,06:13,1090.00,1090.00,1090.00,1090.00,1,0,1.00
04/13/2005,06:14,1090.00,1090.00,1090.00,1090.00,5,0,5.00
04/13/2005,06:15,1089.75,1089.75,1089.75,1089.75,0,50,50.00
04/13/2005,06:16,1089.75,1089.75,1089.75,1089.75,0,14,14.00
04/13/2005,06:17,1089.75,1089.75,1089.75,1089.75,0,2,2.00
04/13/2005,06:18,1089.75,1089.75,1089.75,1089.75,0,23,23.00
04/13/2005,06:19,1089.75,1089.75,1089.50,1089.50,0,7,7.00
04/13/2005,06:20,1089.75,1089.75,1089.75,1089.75,3,0,3.00
04/13/2005,06:21,1089.75,1090.00,1089.75,1089.75,13,12,25.00
04/13/2005,06:22,1089.75,1089.75,1089.50,1089.50,0,30,30.00
04/13/2005,06:23,1089.75,1089.75,1089.75,1089.75,1,0,1.00
04/13/2005,06:24,1089.75,1089.75,1089.75,1089.75,133,0,133.00
04/13/2005,06:25,1089.75,1089.75,1089.75,1089.75,1,0,1.00
04/13/2005,06:26,1089.75,1090.00,1089.75,1090.00,169,0,169.00
04/13/2005,06:27,1090.00,1090.50,1090.00,1090.50,277,1,278.00
04/13/2005,06:28,1090.25,1090.50,1090.25,1090.50,112,13,125.00
04/13/2005,06:29,1090.25,1090.50,1090.25,1090.50,32,3,35.00
04/13/2005,06:30,1090.25,1090.25,1090.25,1090.25,0,27,27.00
04/13/2005,06:31,1090.25,1090.25,1090.25,1090.25,0,14,14.00
04/13/2005,06:32,1090.50,1090.50,1090.50,1090.50,4,0,4.00
04/13/2005,06:33,1090.50,1090.50,1090.25,1090.25,9,23,32.00
04/13/2005,06:34,1090.25,1090.25,1090.00,1090.25,122,130,252.00
04/13/2005,06:35,1090.25,1090.50,1090.25,1090.50,111,0,111.00
04/13/2005,06:36,1090.25,1090.25,1090.25,1090.25,0,2,2.00
04/13/2005,06:37,1090.50,1090.75,1090.50,1090.50,51,69,120.00
04/13/2005,06:38,1090.50,1090.50,1090.50,1090.50,0,15,15.00
04/13/2005,06:39,1090.50,1090.75,1090.50,1090.50,1,128,129.00
04/13/2005,06:40,1090.75,1090.75,1090.25,1090.50,31,35,66.00
04/13/2005,06:41,1090.50,1090.50,1090.50,1090.50,45,0,45.00
04/13/2005,06:42,1090.75,1090.75,1090.75,1090.75,2,0,2.00
04/13/2005,06:44,1090.50,1090.50,1090.50,1090.50,0,3,3.00
04/13/2005,06:45,1090.75,1090.75,1090.50,1090.75,3,1,4.00
04/13/2005,06:46,1090.50,1090.50,1090.25,1090.50,2,195,197.00
04/13/2005,06:47,1090.50,1090.50,1090.50,1090.50,56,0,56.00
04/13/2005,06:48,1090.25,1090.50,1090.25,1090.25,5,78,83.00
04/13/2005,06:49,1090.25,1090.75,1090.25,1090.75,65,23,88.00
04/13/2005,06:50,1090.50,1090.50,1090.25,1090.50,54,6,60.00
04/13/2005,06:51,1090.50,1090.50,1090.50,1090.50,53,0,53.00
04/13/2005,06:54,1090.50,1090.50,1090.50,1090.50,59,0,59.00
04/13/2005,06:55,1090.75,1090.75,1090.50,1090.75,378,12,390.00
04/13/2005,06:56,1090.75,1090.75,1090.75,1090.75,131,0,131.00
04/13/2005,06:57,1090.75,1090.75,1090.75,1090.75,2,0,2.00
04/13/2005,06:58,1090.75,1091.00,1090.75,1091.00,102,0,102.00
04/13/2005,06:59,1091.00,1091.00,1091.00,1091.00,230,0,230.00
04/13/2005,07:00,1091.00,1091.00,1090.75,1090.75,1,5,6.00
04/13/2005,07:01,1090.75,1090.75,1090.75,1090.75,0,308,308.00
04/13/2005,07:02,1090.75,1090.75,1090.75,1090.75,0,27,27.00
04/13/2005,07:03,1090.75,1090.75,1090.50,1090.75,1,183,184.00
04/13/2005,07:04,1090.75,1090.75,1090.75,1090.75,125,0,125.00
04/13/2005,07:05,1090.75,1090.75,1090.75,1090.75,5,0,5.00
04/13/2005,07:06,1090.75,1090.75,1090.75,1090.75,170,0,170.00
04/13/2005,07:07,1090.50,1090.75,1090.50,1090.75,10,2,12.00
04/13/2005,07:08,1090.75,1090.75,1090.75,1090.75,1,0,1.00
04/13/2005,07:09,1090.75,1090.75,1090.50,1090.50,7,22,29.00
04/13/2005,07:10,1090.50,1090.75,1090.50,1090.75,2,4,6.00
04/13/2005,07:11,1090.75,1090.75,1090.50,1090.50,250,51,301.00
04/13/2005,07:12,1090.75,1091.00,1090.75,1091.00,86,0,86.00
04/13/2005,07:13,1091.00,1091.00,1090.75,1091.00,10,6,16.00
04/13/2005,07:14,1091.00,1091.00,1090.50,1090.50,2,244,246.00
04/13/2005,07:15,1090.50,1090.75,1090.50,1090.75,30,16,46.00
04/13/2005,07:16,1090.75,1090.75,1090.50,1090.50,55,129,184.00
04/13/2005,07:17,1090.50,1090.50,1090.50,1090.50,0,185,185.00
04/13/2005,07:18,1090.50,1090.75,1090.50,1090.75,7,21,28.00
04/13/2005,07:19,1090.75,1090.75,1090.75,1090.75,45,0,45.00
04/13/2005,07:20,1090.50,1090.75,1090.50,1090.75,24,1,25.00
04/13/2005,07:21,1090.75,1090.75,1090.50,1090.50,145,105,250.00
04/13/2005,07:22,1090.50,1090.50,1090.25,1090.50,128,7,135.00
04/13/2005,07:23,1090.50,1090.75,1090.50,1090.75,2,0,2.00
04/13/2005,07:25,1090.50,1090.50,1090.50,1090.50,0,2,2.00
04/13/2005,07:26,1090.50,1090.75,1090.50,1090.75,4,3,7.00
04/13/2005,07:27,1090.75,1090.75,1090.75,1090.75,56,0,56.00
04/13/2005,07:28,1090.50,1090.50,1090.50,1090.50,0,46,46.00
04/13/2005,07:29,1090.50,1090.75,1090.50,1090.50,21,239,260.00
04/13/2005,07:30,1090.50,1090.75,1090.50,1090.75,2,32,34.00
04/13/2005,07:31,1090.50,1090.50,1089.50,1089.50,602,1140,1742.00
04/13/2005,07:32,1089.75,1090.75,1089.75,1090.00,497,299,796.00
04/13/2005,07:33,1090.00,1090.25,1090.00,1090.25,64,34,98.00
04/13/2005,07:34,1090.25,1090.25,1089.50,1089.50,21,710,731.00
04/13/2005,07:35,1089.50,1090.00,1089.50,1089.75,401,423,824.00
04/13/2005,07:36,1089.75,1090.25,1089.75,1090.00,334,127,461.00
04/13/2005,07:37,1090.00,1090.25,1090.00,1090.00,2,433,435.00
04/13/2005,07:38,1090.00,1090.00,1089.75,1090.00,187,84,271.00
04/13/2005,07:39,1089.75,1089.75,1089.50,1089.50,4,197,201.00
04/13/2005,07:40,1089.75,1090.00,1089.50,1090.00,107,5,112.00
04/13/2005,07:41,1089.75,1089.75,1089.50,1089.75,19,59,78.00
04/13/2005,07:42,1089.75,1090.00,1089.75,1089.75,22,14,36.00
04/13/2005,07:43,1090.00,1090.00,1090.00,1090.00,329,0,329.00
04/13/2005,07:44,1090.00,1090.00,1090.00,1090.00,45,0,45.00
04/13/2005,07:45,1090.00,1090.00,1090.00,1090.00,112,0,112.00
04/13/2005,07:46,1090.00,1090.00,1090.00,1090.00,152,0,152.00
04/13/2005,07:47,1090.00,1090.00,1089.75,1089.75,33,5,38.00
04/13/2005,07:48,1089.75,1090.00,1089.75,1089.75,2,15,17.00
04/13/2005,07:49,1089.75,1089.75,1089.50,1089.50,0,405,405.00
04/13/2005,07:50,1089.50,1089.75,1089.50,1089.75,36,56,92.00
04/13/2005,07:51,1089.50,1089.75,1089.50,1089.75,29,23,52.00
04/13/2005,07:52,1089.50,1089.75,1089.50,1089.75,10,34,44.00
04/13/2005,07:53,1089.75,1089.75,1089.50,1089.50,32,2,34.00
04/13/2005,07:54,1089.50,1089.75,1089.50,1089.75,1,71,72.00
04/13/2005,07:55,1089.50,1089.50,1089.25,1089.25,1,194,195.00
04/13/2005,07:56,1089.50,1089.50,1089.25,1089.50,43,33,76.00
04/13/2005,07:57,1089.50,1089.50,1089.00,1089.50,67,430,497.00
04/13/2005,07:58,1089.50,1089.50,1089.25,1089.25,79,156,235.00
04/13/2005,07:59,1089.25,1089.50,1089.25,1089.25,17,154,171.00
04/13/2005,08:00,1089.25,1089.50,1089.25,1089.50,128,3,131.00
04/13/2005,08:01,1089.50,1089.50,1089.25,1089.25,9,94,103.00
04/13/2005,08:02,1089.25,1089.50,1089.25,1089.50,2,74,76.00
04/13/2005,08:03,1089.25,1089.50,1089.25,1089.25,2,176,178.00
04/13/2005,08:04,1089.50,1089.50,1089.25,1089.25,6,46,52.00
04/13/2005,08:05,1089.25,1089.50,1089.25,1089.50,10,18,28.00
04/13/2005,08:06,1089.50,1089.50,1089.50,1089.50,1,0,1.00
04/13/2005,08:07,1089.25,1089.75,1089.25,1089.75,245,17,262.00
04/13/2005,08:08,1089.75,1090.00,1089.50,1089.75,91,197,288.00
04/13/2005,08:09,1089.75,1089.75,1089.50,1089.50,11,4,15.00
04/13/2005,08:10,1089.50,1089.50,1089.50,1089.50,0,9,9.00
04/13/2005,08:11,1089.50,1089.50,1089.50,1089.50,0,28,28.00
04/13/2005,08:12,1089.50,1089.50,1089.50,1089.50,0,16,16.00
04/13/2005,08:13,1089.50,1089.75,1089.50,1089.75,120,9,129.00
04/13/2005,08:14,1089.50,1089.75,1089.50,1089.75,38,6,44.00
04/13/2005,08:15,1089.75,1089.75,1089.50,1089.75,27,82,109.00
04/13/2005,08:16,1089.50,1090.00,1089.50,1090.00,256,7,263.00
04/13/2005,08:17,1090.00,1090.25,1090.00,1090.00,347,43,390.00
04/13/2005,08:18,1090.00,1090.00,1089.75,1090.00,70,2,72.00
04/13/2005,08:19,1089.75,1090.00,1089.75,1090.00,5,111,116.00
04/13/2005,08:20,1089.75,1090.00,1089.75,1089.75,34,3,37.00
04/13/2005,08:21,1089.75,1090.00,1089.75,1089.75,158,26,184.00
04/13/2005,08:22,1089.75,1090.00,1089.75,1090.00,31,2,33.00
04/13/2005,08:23,1090.00,1090.00,1089.75,1089.75,4,17,21.00
04/13/2005,08:24,1089.75,1090.00,1089.75,1089.75,7,313,320.00
04/13/2005,08:25,1089.75,1089.75,1089.75,1089.75,0,46,46.00
04/13/2005,08:26,1089.75,1090.00,1089.75,1090.00,14,9,23.00
04/13/2005,08:27,1090.00,1090.00,1089.50,1089.75,5,118,123.00
04/13/2005,08:28,1089.50,1089.75,1089.00,1089.00,26,795,821.00
04/13/2005,08:29,1089.25,1089.50,1089.00,1089.25,359,86,445.00
04/13/2005,08:30,1089.25,1089.50,1089.00,1089.00,281,206,487.00
04/13/2005,08:31,1089.00,1089.25,1088.50,1088.75,2517,3279,5796.00
04/13/2005,08:32,1088.75,1089.00,1088.50,1088.50,933,1957,2890.00
04/13/2005,08:33,1088.50,1089.00,1088.25,1088.50,1540,1656,3196.00
04/13/2005,08:34,1088.50,1089.00,1088.50,1089.00,2762,369,3131.00
04/13/2005,08:35,1089.00,1089.25,1088.75,1089.25,843,1167,2010.00
04/13/2005,08:36,1089.00,1089.75,1089.00,1089.50,2253,398,2651.00
04/13/2005,08:37,1089.75,1089.75,1089.25,1089.25,594,1353,1947.00
04/13/2005,08:38,1089.25,1090.00,1089.25,1089.50,1496,1159,2655.00
04/13/2005,08:39,1089.25,1089.50,1089.00,1089.25,780,1649,2429.00
04/13/2005,08:40,1089.25,1089.75,1089.25,1089.75,779,321,1100.00
04/13/2005,08:41,1089.75,1090.00,1089.50,1089.50,697,678,1375.00
04/13/2005,08:42,1089.50,1089.75,1089.00,1089.00,690,1809,2499.00
04/13/2005,08:43,1089.00,1089.25,1088.25,1088.50,598,3979,4577.00
04/13/2005,08:44,1088.50,1088.75,1088.25,1088.75,3123,188,3311.00
04/13/2005,08:45,1088.75,1089.50,1088.50,1089.50,2513,150,2663.00
04/13/2005,08:46,1089.50,1089.75,1089.00,1089.25,790,1206,1996.00
04/13/2005,08:47,1089.00,1089.75,1089.00,1089.75,1433,652,2085.00
04/13/2005,08:48,1089.75,1090.00,1089.50,1090.00,1397,941,2338.00
04/13/2005,08:49,1089.75,1090.25,1089.50,1090.00,1072,968,2040.00
04/13/2005,08:50,1090.00,1090.25,1089.75,1090.00,620,575,1195.00
04/13/2005,08:51,1089.75,1090.25,1089.75,1089.75,840,877,1717.00
04/13/2005,08:52,1089.75,1090.00,1089.25,1089.50,686,1974,2660.00
04/13/2005,08:53,1089.50,1089.75,1088.50,1088.75,1680,3252,4932.00
04/13/2005,08:54,1088.50,1089.25,1088.50,1088.75,1162,1319,2481.00
04/13/2005,08:55,1089.00,1089.00,1088.00,1088.75,1513,4989,6502.00
04/13/2005,08:56,1088.50,1088.75,1088.25,1088.50,229,1362,1591.00
04/13/2005,08:57,1088.25,1089.25,1088.25,1089.25,2802,971,3773.00
04/13/2005,08:58,1089.25,1089.50,1088.50,1088.75,1353,1708,3061.00
04/13/2005,08:59,1088.50,1088.75,1088.00,1088.00,1072,2442,3514.00
04/13/2005,09:00,1088.25,1088.75,1088.00,1088.25,1043,998,2041.00
04/13/2005,09:01,1088.50,1089.25,1088.25,1089.00,2676,1804,4480.00
04/13/2005,09:02,1088.75,1089.00,1088.25,1088.50,902,1009,1911.00
04/13/2005,09:03,1088.50,1088.50,1088.00,1088.25,725,1869,2594.00
04/13/2005,09:04,1088.25,1088.50,1088.00,1088.00,849,1952,2801.00
04/13/2005,09:05,1088.00,1088.25,1087.50,1088.00,1132,4194,5326.00
04/13/2005,09:06,1087.75,1088.00,1087.50,1087.75,1014,1356,2370.00
04/13/2005,09:07,1087.75,1088.50,1087.75,1088.50,2678,670,3348.00
04/13/2005,09:08,1088.25,1088.50,1088.00,1088.25,1029,819,1848.00
04/13/2005,09:09,1088.50,1088.50,1087.75,1087.75,131,837,968.00
04/13/2005,09:10,1087.75,1088.00,1087.75,1087.75,48,1339,1387.00
04/13/2005,09:11,1087.75,1088.25,1087.75,1088.25,754,529,1283.00
04/13/2005,09:12,1088.25,1088.25,1087.50,1087.75,808,1761,2569.00
04/13/2005,09:13,1087.75,1088.00,1087.25,1087.25,181,3062,3243.00
04/13/2005,09:14,1087.25,1088.00,1087.00,1088.00,1913,1683,3596.00
04/13/2005,09:15,1088.00,1088.00,1087.75,1087.75,554,503,1057.00
04/13/2005,09:16,1088.00,1088.00,1087.75,1087.75,980,919,1899.00
04/13/2005,09:17,1087.75,1088.00,1087.50,1088.00,1667,1175,2842.00
04/13/2005,09:18,1087.75,1088.25,1087.75,1088.00,1055,387,1442.00
04/13/2005,09:19,1088.00,1088.25,1088.00,1088.00,272,487,759.00
04/13/2005,09:20,1088.00,1088.25,1087.75,1088.00,306,274,580.00
04/13/2005,09:21,1088.25,1088.50,1087.75,1088.50,883,1018,1901.00
04/13/2005,09:22,1088.25,1089.25,1088.25,1088.50,3196,2556,5752.00
04/13/2005,09:23,1088.50,1088.50,1088.00,1088.25,500,751,1251.00
04/13/2005,09:24,1088.25,1088.50,1088.00,1088.50,274,496,770.00
04/13/2005,09:25,1088.50,1088.50,1088.25,1088.25,42,21,63.00
04/13/2005,09:26,1088.25,1088.50,1088.00,1088.00,81,882,963.00
04/13/2005,09:27,1088.00,1088.50,1087.75,1087.75,343,1040,1383.00
04/13/2005,09:28,1087.75,1088.25,1087.75,1087.75,560,375,935.00
04/13/2005,09:29,1088.00,1088.00,1087.75,1087.75,105,469,574.00
04/13/2005,09:30,1087.75,1088.25,1087.75,1088.25,736,532,1268.00
04/13/2005,09:31,1088.25,1090.25,1088.00,1090.25,11586,2404,13990.00
04/13/2005,09:32,1090.25,1091.00,1090.00,1090.25,5706,5655,11361.00
04/13/2005,09:33,1090.25,1090.25,1089.75,1090.25,2906,1251,4157.00
04/13/2005,09:34,1090.25,1090.75,1090.00,1090.25,2435,1978,4413.00
04/13/2005,09:35,1090.25,1090.25,1089.75,1090.00,1768,2150,3918.00
04/13/2005,09:36,1090.25,1090.25,1089.00,1089.25,639,3903,4542.00
04/13/2005,09:37,1089.25,1089.75,1089.25,1089.75,1113,1294,2407.00
04/13/2005,09:38,1089.75,1089.75,1088.25,1088.75,965,4749,5714.00
04/13/2005,09:39,1088.75,1089.00,1088.50,1088.75,1899,183,2082.00
04/13/2005,09:40,1088.75,1089.00,1088.75,1088.75,436,1176,1612.00
04/13/2005,09:41,1089.00,1089.00,1088.50,1088.50,486,1301,1787.00
04/13/2005,09:42,1088.50,1089.00,1088.00,1088.75,2063,1305,3368.00
04/13/2005,09:43,1088.75,1089.00,1088.50,1088.75,650,418,1068.00
04/13/2005,09:44,1089.00,1089.00,1088.25,1088.50,238,1655,1893.00
04/13/2005,09:45,1088.50,1088.75,1088.25,1088.25,298,405,703.00
04/13/2005,09:46,1088.25,1088.50,1088.00,1088.25,840,1000,1840.00
04/13/2005,09:47,1088.50,1088.50,1087.25,1087.50,2461,4104,6565.00
04/13/2005,09:48,1087.75,1087.75,1087.25,1087.50,825,1223,2048.00
04/13/2005,09:49,1087.25,1087.50,1086.75,1087.00,744,3538,4282.00
04/13/2005,09:50,1087.00,1087.50,1086.75,1087.00,1017,1034,2051.00
04/13/2005,09:51,1087.00,1087.25,1086.75,1087.25,1461,751,2212.00
04/13/2005,09:52,1087.00,1087.75,1087.00,1087.50,1386,1395,2781.00
04/13/2005,09:53,1087.50,1087.50,1086.50,1086.50,675,3570,4245.00
04/13/2005,09:54,1086.50,1086.75,1086.25,1086.50,954,3424,4378.00
04/13/2005,09:55,1086.50,1087.25,1086.50,1087.00,2627,1049,3676.00
04/13/2005,09:56,1087.00,1087.50,1087.00,1087.25,596,522,1118.00
04/13/2005,09:57,1087.25,1087.75,1087.00,1087.75,1489,100,1589.00
04/13/2005,09:58,1087.75,1087.75,1087.25,1087.50,788,903,1691.00
04/13/2005,09:59,1087.50,1087.75,1087.50,1087.50,393,704,1097.00
04/13/2005,10:00,1087.25,1087.75,1087.25,1087.50,209,394,603.00
04/13/2005,10:01,1087.50,1087.50,1087.25,1087.50,44,426,470.00
04/13/2005,10:02,1087.25,1087.50,1086.75,1086.75,60,1727,1787.00
04/13/2005,10:03,1087.00,1087.00,1086.75,1086.75,371,1624,1995.00
04/13/2005,10:04,1087.00,1087.25,1086.75,1086.75,1791,622,2413.00
04/13/2005,10:05,1086.75,1087.00,1085.75,1086.25,730,3832,4562.00
04/13/2005,10:06,1086.25,1086.25,1085.75,1086.00,1683,3254,4937.00
04/13/2005,10:07,1085.75,1086.25,1085.75,1085.75,953,1575,2528.00
04/13/2005,10:08,1085.75,1086.50,1085.50,1086.00,3052,1414,4466.00
04/13/2005,10:09,1086.00,1086.25,1086.00,1086.00,762,298,1060.00
04/13/2005,10:10,1086.25,1086.50,1085.50,1085.75,1956,2316,4272.00
04/13/2005,10:11,1085.75,1086.00,1085.25,1085.75,2734,2716,5450.00
04/13/2005,10:12,1085.50,1086.25,1085.50,1086.00,1310,940,2250.00
04/13/2005,10:13,1086.25,1086.75,1086.00,1086.50,2096,733,2829.00
04/13/2005,10:14,1086.75,1086.75,1086.50,1086.50,1259,370,1629.00
04/13/2005,10:15,1086.50,1086.75,1086.25,1086.50,278,423,701.00
04/13/2005,10:16,1086.25,1087.00,1086.25,1086.75,1022,225,1247.00
04/13/2005,10:17,1087.00,1087.25,1086.75,1087.00,1295,1066,2361.00
04/13/2005,10:18,1086.75,1087.00,1086.75,1086.75,138,66,204.00
04/13/2005,10:19,1086.75,1087.00,1086.75,1086.75,457,916,1373.00
04/13/2005,10:20,1086.75,1086.75,1086.50,1086.50,53,1041,1094.00
04/13/2005,10:21,1086.50,1086.75,1086.25,1086.25,95,630,725.00
04/13/2005,10:22,1086.25,1086.25,1086.00,1086.25,223,671,894.00
04/13/2005,10:23,1086.25,1086.50,1086.00,1086.00,466,771,1237.00
04/13/2005,10:24,1086.00,1086.25,1085.50,1085.50,304,1608,1912.00
04/13/2005,10:25,1085.50,1086.00,1085.50,1085.75,1127,669,1796.00
04/13/2005,10:26,1085.75,1085.75,1085.25,1085.75,933,1027,1960.00
04/13/2005,10:27,1085.75,1086.00,1085.75,1086.00,560,61,621.00
04/13/2005,10:28,1085.75,1086.00,1085.50,1086.00,278,453,731.00
04/13/2005,10:29,1086.00,1086.50,1085.75,1086.25,2124,305,2429.00
04/13/2005,10:30,1086.25,1086.75,1086.25,1086.50,938,321,1259.00
04/13/2005,10:31,1086.50,1087.00,1086.50,1086.75,1146,86,1232.00
04/13/2005,10:32,1086.75,1087.00,1086.50,1086.75,942,493,1435.00
04/13/2005,10:33,1086.75,1086.75,1086.25,1086.50,107,403,510.00
04/13/2005,10:34,1086.50,1087.00,1086.25,1087.00,1184,199,1383.00
04/13/2005,10:35,1087.00,1087.75,1086.75,1087.50,3693,797,4490.00
04/13/2005,10:36,1087.50,1088.00,1087.50,1087.50,1961,640,2601.00
04/13/2005,10:37,1087.75,1088.25,1087.50,1087.75,1760,583,2343.00
04/13/2005,10:38,1087.75,1088.00,1087.50,1087.50,231,343,574.00
04/13/2005,10:39,1087.75,1087.75,1087.50,1087.50,84,156,240.00
04/13/2005,10:40,1087.75,1088.00,1087.25,1087.25,397,1179,1576.00
04/13/2005,10:41,1087.50,1087.75,1087.25,1087.50,492,72,564.00
04/13/2005,10:42,1087.75,1087.75,1087.25,1087.50,366,330,696.00
04/13/2005,10:43,1087.50,1088.25,1087.50,1088.25,1768,110,1878.00
04/13/2005,10:44,1088.00,1088.25,1087.50,1088.25,873,990,1863.00
04/13/2005,10:45,1088.00,1088.75,1087.75,1088.75,2694,530,3224.00
04/13/2005,10:46,1088.75,1088.75,1088.25,1088.25,226,579,805.00
04/13/2005,10:47,1088.25,1088.75,1088.25,1088.50,2511,188,2699.00
04/13/2005,10:48,1088.50,1089.00,1088.25,1088.25,1109,1604,2713.00
04/13/2005,10:49,1088.25,1088.50,1088.00,1088.25,494,1259,1753.00
04/13/2005,10:50,1088.25,1088.25,1087.75,1088.00,831,1353,2184.00
04/13/2005,10:51,1088.00,1088.00,1087.75,1087.75,160,56,216.00
04/13/2005,10:52,1088.00,1088.50,1087.75,1088.50,911,63,974.00
04/13/2005,10:53,1088.50,1088.50,1087.75,1087.75,49,659,708.00
04/13/2005,10:54,1087.75,1088.25,1087.75,1088.25,287,93,380.00
04/13/2005,10:55,1088.25,1088.25,1087.75,1087.75,600,468,1068.00
04/13/2005,10:56,1088.00,1088.00,1087.00,1087.00,361,2138,2499.00
04/13/2005,10:57,1087.25,1087.75,1087.00,1087.50,882,442,1324.00
04/13/2005,10:58,1087.50,1087.75,1087.00,1087.25,143,573,716.00
04/13/2005,10:59,1087.50,1087.75,1087.25,1087.25,186,163,349.00
04/13/2005,11:00,1087.50,1087.75,1087.00,1087.00,144,549,693.00
04/13/2005,11:01,1087.25,1087.25,1087.00,1087.25,191,275,466.00
04/13/2005,11:02,1087.25,1087.25,1086.50,1086.50,153,1772,1925.00
04/13/2005,11:03,1086.50,1087.00,1086.25,1086.50,596,1167,1763.00
04/13/2005,11:04,1086.50,1087.00,1086.50,1087.00,409,343,752.00
04/13/2005,11:05,1087.00,1087.25,1086.75,1087.25,686,22,708.00
04/13/2005,11:06,1087.00,1087.25,1086.75,1087.00,102,215,317.00
04/13/2005,11:07,1087.00,1087.00,1086.50,1087.00,172,326,498.00
04/13/2005,11:08,1086.75,1087.25,1086.75,1087.25,268,52,320.00
04/13/2005,11:09,1087.25,1087.25,1087.00,1087.25,336,6,342.00
04/13/2005,11:10,1087.25,1087.25,1086.25,1086.25,399,1360,1759.00
04/13/2005,11:11,1086.25,1086.75,1086.25,1086.75,331,410,741.00
04/13/2005,11:12,1086.50,1087.00,1086.50,1086.75,384,416,800.00
04/13/2005,11:13,1086.75,1087.00,1086.50,1086.75,40,282,322.00
04/13/2005,11:14,1086.75,1087.00,1086.25,1086.50,159,255,414.00
04/13/2005,11:15,1086.25,1086.50,1085.75,1086.00,439,1992,2431.00
04/13/2005,11:16,1086.00,1086.25,1085.75,1086.00,945,623,1568.00
04/13/2005,11:17,1086.00,1086.25,1086.00,1086.25,206,354,560.00
04/13/2005,11:18,1086.25,1086.50,1086.00,1086.25,2332,820,3152.00
04/13/2005,11:19,1086.25,1086.25,1085.50,1085.75,335,1510,1845.00
04/13/2005,11:20,1085.50,1086.00,1085.00,1085.50,1840,2543,4383.00
04/13/2005,11:21,1085.50,1085.75,1085.50,1085.75,112,863,975.00
04/13/2005,11:22,1085.75,1086.25,1085.25,1086.25,1587,436,2023.00
04/13/2005,11:23,1086.25,1086.50,1086.00,1086.00,452,1209,1661.00
04/13/2005,11:24,1086.00,1086.25,1086.00,1086.00,834,217,1051.00
04/13/2005,11:25,1086.00,1086.25,1086.00,1086.00,71,366,437.00
04/13/2005,11:26,1085.75,1086.00,1085.75,1086.00,396,43,439.00
04/13/2005,11:27,1086.00,1086.25,1086.00,1086.25,511,1,512.00
04/13/2005,11:28,1086.25,1086.25,1086.00,1086.25,301,234,535.00
04/13/2005,11:29,1086.25,1086.50,1086.00,1086.00,115,97,212.00
04/13/2005,11:30,1086.25,1086.25,1086.00,1086.00,14,391,405.00
04/13/2005,11:31,1086.25,1086.25,1085.25,1085.25,413,2049,2462.00
04/13/2005,11:32,1085.50,1085.50,1085.25,1085.50,1089,99,1188.00
04/13/2005,11:33,1085.25,1085.75,1085.25,1085.50,139,157,296.00
04/13/2005,11:34,1085.50,1085.75,1085.25,1085.75,298,365,663.00
04/13/2005,11:35,1085.75,1086.25,1085.50,1086.25,968,109,1077.00
04/13/2005,11:36,1086.25,1086.50,1086.00,1086.50,667,182,849.00
04/13/2005,11:37,1086.50,1087.00,1086.25,1086.75,1414,64,1478.00
04/13/2005,11:38,1086.75,1086.75,1086.50,1086.75,77,551,628.00
04/13/2005,11:39,1086.75,1086.75,1086.25,1086.50,312,591,903.00
04/13/2005,11:40,1086.50,1086.50,1086.25,1086.50,707,385,1092.00
04/13/2005,11:41,1086.50,1086.75,1086.25,1086.50,161,95,256.00
04/13/2005,11:42,1086.50,1086.75,1086.25,1086.50,571,230,801.00
04/13/2005,11:43,1086.75,1086.75,1086.25,1086.25,22,353,375.00
04/13/2005,11:44,1086.25,1086.50,1086.00,1086.25,281,871,1152.00
04/13/2005,11:45,1086.25,1086.50,1086.00,1086.25,381,263,644.00
04/13/2005,11:46,1086.25,1086.25,1086.00,1086.25,115,20,135.00
04/13/2005,11:47,1086.25,1086.50,1086.00,1086.25,441,153,594.00
04/13/2005,11:48,1086.50,1086.50,1086.00,1086.50,273,418,691.00
04/13/2005,11:49,1086.25,1086.75,1086.25,1086.50,189,110,299.00
04/13/2005,11:50,1086.50,1086.75,1086.25,1086.50,238,340,578.00
04/13/2005,11:51,1086.50,1086.75,1086.25,1086.75,61,5,66.00
04/13/2005,11:52,1086.75,1087.00,1086.50,1087.00,676,9,685.00
04/13/2005,11:53,1086.75,1087.50,1086.75,1087.50,3586,338,3924.00
04/13/2005,11:54,1087.50,1087.50,1087.25,1087.25,360,78,438.00
04/13/2005,11:55,1087.25,1087.50,1087.00,1087.25,376,1056,1432.00
04/13/2005,11:56,1087.25,1087.50,1087.00,1087.50,378,17,395.00
04/13/2005,11:57,1087.25,1087.50,1087.25,1087.25,43,404,447.00
04/13/2005,11:58,1087.50,1088.00,1087.25,1088.00,2580,344,2924.00
04/13/2005,11:59,1088.00,1088.25,1087.75,1088.00,1078,308,1386.00
04/13/2005,12:00,1088.25,1088.25,1087.75,1088.00,388,512,900.00
04/13/2005,12:01,1087.75,1088.25,1087.75,1088.25,693,55,748.00
04/13/2005,12:02,1088.25,1088.50,1087.75,1088.00,981,740,1721.00
04/13/2005,12:03,1087.75,1088.00,1087.00,1087.25,324,2487,2811.00
04/13/2005,12:04,1087.25,1087.50,1087.00,1087.25,765,500,1265.00
04/13/2005,12:05,1087.25,1087.50,1087.00,1087.25,170,148,318.00
04/13/2005,12:06,1087.25,1087.75,1087.25,1087.75,386,411,797.00
04/13/2005,12:07,1087.75,1087.75,1087.25,1087.50,155,265,420.00
04/13/2005,12:08,1087.50,1087.75,1087.00,1087.25,153,565,718.00
04/13/2005,12:09,1087.25,1087.25,1087.00,1087.25,298,771,1069.00
04/13/2005,12:10,1087.00,1087.00,1086.50,1086.50,630,2526,3156.00
04/13/2005,12:11,1086.50,1086.50,1085.75,1086.00,963,2457,3420.00
04/13/2005,12:12,1086.25,1086.25,1085.75,1086.25,393,200,593.00
04/13/2005,12:13,1086.25,1086.25,1086.00,1086.00,288,63,351.00
04/13/2005,12:14,1086.25,1086.25,1086.00,1086.00,784,145,929.00
04/13/2005,12:15,1086.00,1086.50,1085.75,1086.25,749,492,1241.00
04/13/2005,12:16,1086.25,1086.50,1085.50,1085.75,275,2335,2610.00
04/13/2005,12:17,1085.50,1086.00,1085.50,1085.75,755,58,813.00
04/13/2005,12:18,1085.75,1086.00,1085.75,1086.00,212,78,290.00
04/13/2005,12:19,1085.75,1086.75,1085.75,1086.25,1852,247,2099.00
04/13/2005,12:20,1086.25,1086.25,1085.75,1086.00,42,954,996.00
04/13/2005,12:21,1086.25,1086.25,1085.25,1085.50,561,3587,4148.00
04/13/2005,12:22,1085.50,1085.75,1085.25,1085.25,202,298,500.00
04/13/2005,12:23,1085.50,1085.75,1084.75,1084.75,490,2603,3093.00
04/13/2005,12:24,1084.75,1085.00,1084.25,1085.00,2721,4162,6883.00
04/13/2005,12:25,1084.75,1085.00,1084.25,1084.75,978,1683,2661.00
04/13/2005,12:26,1084.50,1084.75,1083.50,1084.00,1494,6217,7711.00
04/13/2005,12:27,1083.75,1084.25,1083.75,1084.00,3110,2179,5289.00
04/13/2005,12:28,1084.00,1084.50,1084.00,1084.50,4442,899,5341.00
04/13/2005,12:29,1084.50,1084.75,1084.25,1084.50,997,389,1386.00
04/13/2005,12:30,1084.50,1084.50,1084.00,1084.25,389,467,856.00
04/13/2005,12:31,1084.25,1084.25,1083.00,1083.75,1396,5809,7205.00
04/13/2005,12:32,1083.75,1083.75,1083.50,1083.75,810,1059,1869.00
04/13/2005,12:33,1083.75,1083.75,1083.25,1083.50,2638,1239,3877.00
04/13/2005,12:34,1083.50,1084.00,1083.50,1083.75,732,705,1437.00
04/13/2005,12:35,1083.75,1084.00,1083.50,1083.75,427,1256,1683.00
04/13/2005,12:36,1083.50,1083.75,1083.00,1083.25,486,1886,2372.00
04/13/2005,12:37,1083.25,1083.50,1082.50,1083.00,4099,4908,9007.00
04/13/2005,12:38,1083.00,1083.75,1083.00,1083.50,2018,404,2422.00
04/13/2005,12:39,1083.50,1083.50,1083.00,1083.25,140,600,740.00
04/13/2005,12:40,1083.25,1084.00,1083.00,1083.75,2009,479,2488.00
04/13/2005,12:41,1083.50,1083.75,1083.50,1083.75,403,230,633.00
04/13/2005,12:42,1083.50,1083.75,1082.50,1082.75,2550,8703,11253.00
04/13/2005,12:43,1083.00,1083.25,1082.50,1083.00,1724,2327,4051.00
04/13/2005,12:44,1083.00,1083.25,1082.75,1083.00,773,34,807.00
04/13/2005,12:45,1083.00,1083.50,1082.00,1082.50,1117,4415,5532.00
04/13/2005,12:46,1082.50,1082.50,1081.75,1082.00,976,5194,6170.00
04/13/2005,12:47,1082.00,1082.25,1081.75,1082.00,2465,1378,3843.00
04/13/2005,12:48,1082.00,1082.25,1081.25,1081.50,1074,4015,5089.00
04/13/2005,12:49,1081.50,1081.75,1080.50,1080.75,1759,4506,6265.00
04/13/2005,12:50,1080.75,1081.25,1080.25,1080.75,2459,3496,5955.00
04/13/2005,12:51,1080.75,1081.00,1080.00,1080.00,1633,4194,5827.00
04/13/2005,12:52,1080.25,1080.50,1079.50,1079.50,1601,4946,6547.00
04/13/2005,12:53,1079.75,1080.25,1079.50,1080.00,1948,1315,3263.00
04/13/2005,12:54,1080.00,1080.25,1079.75,1080.00,618,936,1554.00
04/13/2005,12:55,1080.00,1080.50,1080.00,1080.25,2120,1245,3365.00
04/13/2005,12:56,1080.25,1080.25,1079.75,1080.00,666,1693,2359.00
04/13/2005,12:57,1080.00,1080.50,1080.00,1080.25,1403,924,2327.00
04/13/2005,12:58,1080.25,1080.50,1080.25,1080.50,2156,98,2254.00
04/13/2005,12:59,1080.50,1080.75,1080.25,1080.25,1797,1723,3520.00
04/13/2005,13:00,1080.50,1080.75,1080.00,1080.50,1697,1239,2936.00
04/13/2005,13:01,1080.50,1081.25,1080.25,1081.25,3666,982,4648.00
04/13/2005,13:02,1081.00,1081.25,1080.75,1081.25,1322,1279,2601.00
04/13/2005,13:03,1081.25,1081.50,1081.00,1081.00,2016,1564,3580.00
04/13/2005,13:04,1081.00,1081.50,1081.00,1081.25,1411,1029,2440.00
04/13/2005,13:05,1081.50,1081.50,1080.75,1080.75,46,1843,1889.00
04/13/2005,13:06,1080.50,1081.00,1080.50,1080.75,1889,573,2462.00
04/13/2005,13:07,1081.00,1081.25,1080.75,1081.00,832,600,1432.00
04/13/2005,13:08,1081.00,1081.25,1080.50,1081.00,822,564,1386.00
04/13/2005,13:09,1081.00,1081.00,1080.50,1080.75,205,429,634.00
04/13/2005,13:10,1080.75,1081.00,1080.50,1081.00,156,657,813.00
04/13/2005,13:11,1080.75,1081.00,1080.50,1081.00,412,263,675.00
04/13/2005,13:12,1080.75,1081.00,1080.25,1080.25,501,1279,1780.00
04/13/2005,13:13,1080.25,1080.50,1079.00,1079.25,1980,5820,7800.00
04/13/2005,13:14,1079.25,1079.75,1079.25,1079.50,1076,522,1598.00
04/13/2005,13:15,1079.50,1079.75,1079.25,1079.50,2316,1110,3426.00
04/13/2005,13:16,1079.50,1080.50,1079.50,1080.00,2218,787,3005.00
04/13/2005,13:17,1080.00,1080.50,1080.00,1080.25,232,240,472.00
04/13/2005,13:18,1080.50,1080.50,1080.00,1080.25,313,702,1015.00
04/13/2005,13:19,1080.25,1080.75,1080.25,1080.50,728,1656,2384.00
04/13/2005,13:20,1080.50,1080.75,1080.50,1080.75,906,396,1302.00
04/13/2005,13:21,1080.50,1080.75,1080.25,1080.25,37,545,582.00
04/13/2005,13:22,1080.25,1081.00,1080.25,1081.00,1378,465,1843.00
04/13/2005,13:23,1080.75,1081.00,1080.50,1080.75,590,473,1063.00
04/13/2005,13:24,1080.75,1081.00,1080.75,1081.00,587,93,680.00
04/13/2005,13:25,1081.00,1081.25,1081.00,1081.25,1486,558,2044.00
04/13/2005,13:26,1081.25,1081.25,1081.00,1081.00,759,528,1287.00
04/13/2005,13:27,1081.00,1081.00,1080.50,1080.50,203,1396,1599.00
04/13/2005,13:28,1080.50,1080.75,1080.50,1080.75,99,488,587.00
04/13/2005,13:29,1080.50,1080.50,1080.00,1080.25,494,1495,1989.00
04/13/2005,13:30,1080.25,1080.75,1080.25,1080.75,584,795,1379.00
04/13/2005,13:31,1080.50,1081.00,1080.25,1080.25,577,1437,2014.00
04/13/2005,13:32,1080.25,1080.50,1080.00,1080.25,236,674,910.00
04/13/2005,13:33,1080.00,1080.25,1079.00,1079.25,1241,4060,5301.00
04/13/2005,13:34,1079.25,1079.75,1079.00,1079.50,1116,632,1748.00
04/13/2005,13:35,1079.50,1080.00,1079.25,1079.75,1216,272,1488.00
04/13/2005,13:36,1079.75,1080.50,1079.75,1080.25,1332,230,1562.00
04/13/2005,13:37,1080.25,1080.50,1080.00,1080.50,525,565,1090.00
04/13/2005,13:38,1080.50,1080.50,1080.25,1080.25,15,60,75.00
04/13/2005,13:39,1080.50,1081.25,1080.25,1081.25,1915,356,2271.00
04/13/2005,13:40,1081.25,1081.25,1080.75,1080.75,891,667,1558.00
04/13/2005,13:41,1080.75,1081.50,1080.50,1081.25,1020,570,1590.00
04/13/2005,13:42,1081.25,1081.50,1081.00,1081.50,1168,596,1764.00
04/13/2005,13:43,1081.50,1081.50,1080.75,1080.75,130,1742,1872.00
04/13/2005,13:44,1080.75,1081.25,1080.75,1081.00,485,175,660.00
04/13/2005,13:45,1081.00,1081.50,1081.00,1081.25,497,505,1002.00
04/13/2005,13:46,1081.25,1081.50,1080.25,1080.50,436,1744,2180.00
04/13/2005,13:47,1080.50,1081.00,1080.50,1081.00,529,231,760.00
04/13/2005,13:48,1081.00,1081.00,1080.00,1080.00,262,1769,2031.00
04/13/2005,13:49,1080.00,1080.50,1080.00,1080.50,490,315,805.00
04/13/2005,13:50,1080.25,1080.50,1080.00,1080.00,103,414,517.00
04/13/2005,13:51,1080.00,1080.25,1079.75,1080.25,619,940,1559.00
04/13/2005,13:52,1080.25,1080.75,1080.00,1080.75,1120,354,1474.00
04/13/2005,13:53,1080.50,1080.75,1080.00,1080.25,97,1159,1256.00
04/13/2005,13:54,1080.25,1080.25,1079.00,1079.25,1272,3719,4991.00
04/13/2005,13:55,1079.25,1079.50,1078.50,1079.00,2989,5218,8207.00
04/13/2005,13:56,1079.00,1079.00,1078.25,1079.00,2729,1968,4697.00
04/13/2005,13:57,1079.00,1079.00,1078.50,1078.75,2932,1372,4304.00
04/13/2005,13:58,1078.75,1079.00,1078.00,1078.25,764,2044,2808.00
04/13/2005,13:59,1078.25,1078.75,1078.00,1078.25,2634,2234,4868.00
04/13/2005,14:00,1078.50,1079.25,1078.25,1078.75,2469,440,2909.00
04/13/2005,14:01,1078.75,1079.00,1078.00,1078.00,229,3658,3887.00
04/13/2005,14:02,1078.25,1078.50,1078.00,1078.25,740,1093,1833.00
04/13/2005,14:03,1078.50,1078.50,1078.25,1078.50,912,220,1132.00
04/13/2005,14:04,1078.50,1078.75,1077.50,1077.50,553,2971,3524.00
04/13/2005,14:05,1077.50,1077.75,1077.25,1077.50,1588,3649,5237.00
04/13/2005,14:06,1077.50,1077.75,1077.00,1077.25,453,1443,1896.00
04/13/2005,14:07,1077.25,1077.50,1076.75,1077.00,1232,3004,4236.00
04/13/2005,14:08,1077.25,1077.50,1077.00,1077.25,1543,1523,3066.00
04/13/2005,14:09,1077.25,1077.75,1077.00,1077.50,2116,563,2679.00
04/13/2005,14:10,1077.50,1077.75,1077.00,1077.50,878,721,1599.00
04/13/2005,14:11,1077.50,1078.00,1077.50,1077.75,1654,623,2277.00
04/13/2005,14:12,1077.50,1077.75,1077.50,1077.75,812,581,1393.00
04/13/2005,14:13,1077.50,1077.75,1076.50,1077.25,1699,3948,5647.00
04/13/2005,14:14,1077.00,1077.25,1077.00,1077.25,380,198,578.00
04/13/2005,14:15,1077.25,1078.00,1077.00,1077.75,2562,1146,3708.00
04/13/2005,14:16,1077.50,1077.50,1077.00,1077.25,1510,1323,2833.00
04/13/2005,14:17,1077.25,1077.50,1077.25,1077.50,36,257,293.00
04/13/2005,14:18,1077.50,1077.75,1077.25,1077.75,920,285,1205.00
04/13/2005,14:19,1077.75,1077.75,1076.75,1076.75,282,1893,2175.00
04/13/2005,14:20,1076.75,1077.25,1076.50,1077.00,2054,1140,3194.00
04/13/2005,14:21,1076.75,1077.00,1076.25,1076.50,591,3273,3864.00
04/13/2005,14:22,1076.50,1076.75,1076.25,1076.50,888,1115,2003.00
04/13/2005,14:23,1076.50,1076.50,1075.75,1076.50,2962,4584,7546.00
04/13/2005,14:24,1076.25,1076.75,1076.00,1076.25,1313,1225,2538.00
04/13/2005,14:25,1076.25,1076.75,1076.25,1076.50,788,746,1534.00
04/13/2005,14:26,1076.50,1077.25,1076.50,1077.25,3311,975,4286.00
04/13/2005,14:27,1077.25,1077.25,1076.75,1076.75,131,1512,1643.00
04/13/2005,14:28,1076.75,1077.00,1076.50,1077.00,321,601,922.00
04/13/2005,14:29,1077.00,1077.00,1076.00,1076.50,503,2594,3097.00
04/13/2005,14:30,1076.25,1076.50,1076.00,1076.25,444,1080,1524.00
04/13/2005,14:31,1076.00,1076.75,1075.75,1076.25,1944,3656,5600.00
04/13/2005,14:32,1076.00,1076.25,1075.00,1076.00,2798,2536,5334.00
04/13/2005,14:33,1076.25,1076.50,1076.00,1076.50,3100,613,3713.00
04/13/2005,14:34,1076.50,1076.75,1076.00,1076.50,1346,1355,2701.00
04/13/2005,14:35,1076.50,1076.75,1076.25,1076.50,869,312,1181.00
04/13/2005,14:36,1076.50,1076.75,1076.25,1076.50,491,961,1452.00
04/13/2005,14:37,1076.50,1076.75,1075.75,1076.00,1355,3024,4379.00
04/13/2005,14:38,1076.00,1076.00,1075.50,1075.50,803,2844,3647.00
04/13/2005,14:39,1075.50,1075.75,1075.00,1075.25,1348,3327,4675.00
04/13/2005,14:40,1075.50,1075.50,1074.75,1075.25,2693,2154,4847.00
04/13/2005,14:41,1075.25,1076.50,1075.25,1076.25,3749,1386,5135.00
04/13/2005,14:42,1076.00,1076.50,1076.00,1076.00,1173,1390,2563.00
04/13/2005,14:43,1076.00,1076.75,1076.00,1076.25,2371,994,3365.00
04/13/2005,14:44,1076.25,1076.25,1076.00,1076.25,726,297,1023.00
04/13/2005,14:45,1076.25,1077.00,1076.25,1077.00,3127,361,3488.00
04/13/2005,14:46,1077.00,1077.75,1077.00,1077.25,3659,961,4620.00
04/13/2005,14:47,1077.50,1077.50,1076.75,1077.00,642,1921,2563.00
04/13/2005,14:48,1077.00,1077.50,1077.00,1077.25,752,964,1716.00
04/13/2005,14:49,1077.25,1077.50,1077.00,1077.25,936,317,1253.00
04/13/2005,14:50,1077.50,1077.75,1077.25,1077.50,1401,805,2206.00
04/13/2005,14:51,1077.50,1078.00,1077.00,1077.75,1997,2990,4987.00
04/13/2005,14:52,1077.75,1077.75,1077.00,1077.25,636,3529,4165.00
04/13/2005,14:53,1077.00,1077.25,1076.25,1076.50,774,4194,4968.00
04/13/2005,14:54,1076.75,1077.00,1076.50,1077.00,1695,304,1999.00
04/13/2005,14:55,1076.75,1077.00,1076.75,1076.75,1541,786,2327.00
04/13/2005,14:56,1076.75,1077.25,1076.75,1077.25,326,970,1296.00
04/13/2005,14:57,1077.25,1077.75,1077.00,1077.50,3056,530,3586.00
04/13/2005,14:58,1077.50,1077.75,1077.25,1077.75,1855,1775,3630.00
04/13/2005,14:59,1077.50,1078.00,1077.25,1077.75,3202,2423,5625.00
04/13/2005,15:00,1077.75,1078.00,1077.50,1077.75,5453,2100,7553.00
04/13/2005,15:01,1077.50,1077.75,1077.00,1077.00,2577,6192,8769.00
04/13/2005,15:02,1077.25,1077.25,1076.25,1077.00,2169,3667,5836.00
04/13/2005,15:03,1077.00,1077.25,1076.50,1076.75,817,2723,3540.00
04/13/2005,15:04,1076.75,1077.00,1076.50,1076.50,904,1097,2001.00
04/13/2005,15:05,1076.50,1077.00,1076.50,1076.75,1157,311,1468.00
04/13/2005,15:06,1077.00,1077.25,1076.25,1076.50,2014,3400,5414.00
04/13/2005,15:07,1076.75,1077.00,1076.50,1077.00,1433,289,1722.00
04/13/2005,15:08,1076.75,1077.25,1076.75,1076.75,990,1145,2135.00
04/13/2005,15:09,1077.00,1077.00,1076.50,1076.75,261,814,1075.00
04/13/2005,15:10,1076.75,1076.75,1076.50,1076.50,406,102,508.00
04/13/2005,15:11,1076.50,1077.50,1076.50,1077.00,2809,1372,4181.00
04/13/2005,15:12,1077.00,1077.25,1077.00,1077.25,1215,136,1351.00
04/13/2005,15:13,1077.25,1077.75,1077.00,1077.75,2097,1027,3124.00
04/13/2005,15:14,1077.50,1077.75,1077.00,1077.00,670,1616,2286.00
04/13/2005,15:15,1077.25,1077.75,1076.75,1076.75,3110,3567,6677.00
04/13/2005,15:16,1076.75,1077.00,1076.75,1076.75,1,22,23.00
04/13/2005,15:31,1077.00,1078.00,1075.75,1075.75,944,913,1857.00
04/13/2005,15:32,1076.00,1077.75,1075.50,1077.75,766,242,1008.00
04/13/2005,15:33,1077.75,1077.75,1077.25,1077.50,183,130,313.00
04/13/2005,15:34,1077.25,1077.75,1077.00,1077.50,255,383,638.00
04/13/2005,15:35,1077.50,1077.50,1076.75,1077.25,88,148,236.00
04/13/2005,15:36,1077.25,1077.25,1076.50,1076.75,156,100,256.00
04/13/2005,15:37,1076.75,1076.75,1076.50,1076.50,166,1,167.00
04/13/2005,15:38,1076.50,1076.50,1076.00,1076.00,0,201,201.00
04/13/2005,15:39,1076.25,1076.25,1075.75,1075.75,60,390,450.00
04/13/2005,15:40,1075.75,1076.00,1075.50,1075.75,54,90,144.00
04/13/2005,15:41,1076.00,1076.00,1075.50,1075.50,7,220,227.00
04/13/2005,15:42,1075.75,1076.00,1075.75,1076.00,107,0,107.00
04/13/2005,15:43,1076.00,1076.50,1076.00,1076.25,164,45,209.00
04/13/2005,15:44,1076.25,1076.25,1075.75,1075.75,0,313,313.00
04/13/2005,15:45,1076.00,1076.50,1075.75,1076.50,344,56,400.00
04/13/2005,15:46,1076.25,1076.50,1076.00,1076.25,38,193,231.00
04/13/2005,15:47,1076.00,1076.25,1076.00,1076.00,10,17,27.00
04/13/2005,15:48,1076.00,1076.25,1076.00,1076.25,6,20,26.00
04/13/2005,15:49,1076.00,1076.25,1076.00,1076.25,385,2,387.00
04/13/2005,15:50,1076.25,1076.25,1076.25,1076.25,57,0,57.00
04/13/2005,15:52,1076.25,1076.25,1076.25,1076.25,57,0,57.00
04/13/2005,15:53,1076.25,1076.25,1076.25,1076.25,46,0,46.00
04/13/2005,15:54,1076.25,1076.75,1076.25,1076.50,52,6,58.00
04/13/2005,15:55,1076.75,1076.75,1076.50,1076.50,9,78,87.00
04/13/2005,15:56,1076.75,1076.75,1076.75,1076.75,5,0,5.00
04/13/2005,15:57,1076.75,1076.75,1076.75,1076.75,5,0,5.00
04/13/2005,15:58,1076.50,1076.75,1076.50,1076.75,2,15,17.00
04/13/2005,15:59,1076.50,1076.75,1076.25,1076.25,7,72,79.00
04/13/2005,16:00,1076.50,1076.75,1076.50,1076.50,6,8,14.00
04/13/2005,17:01,1076.75,1076.75,1076.50,1076.50,14,1,15.00
04/13/2005,17:02,1076.75,1076.75,1076.75,1076.75,5,0,5.00
04/13/2005,17:03,1077.00,1077.00,1077.00,1077.00,89,0,89.00
04/13/2005,17:04,1077.00,1077.25,1077.00,1077.25,11,8,19.00
04/13/2005,17:05,1077.25,1077.25,1077.25,1077.25,149,0,149.00
04/13/2005,17:06,1077.25,1077.25,1077.25,1077.25,3,0,3.00
04/13/2005,17:07,1077.25,1077.25,1077.25,1077.25,3,0,3.00
04/13/2005,17:08,1077.25,1077.25,1077.00,1077.00,20,15,35.00
04/13/2005,17:10,1077.00,1077.00,1077.00,1077.00,0,2,2.00
04/13/2005,17:11,1077.00,1077.00,1077.00,1077.00,0,1,1.00
04/13/2005,17:13,1077.00,1077.25,1077.00,1077.25,55,7,62.00
04/13/2005,17:14,1077.25,1077.25,1077.00,1077.25,8,2,10.00
04/13/2005,17:15,1077.25,1077.25,1077.25,1077.25,13,0,13.00
04/13/2005,17:16,1077.25,1077.25,1077.25,1077.25,2,0,2.00
04/13/2005,17:18,1077.00,1077.25,1077.00,1077.25,3,5,8.00
04/13/2005,17:19,1077.25,1077.25,1077.25,1077.25,1,0,1.00
04/13/2005,17:20,1077.25,1077.50,1077.25,1077.25,72,2,74.00
04/13/2005,17:21,1077.25,1077.25,1077.25,1077.25,0,111,111.00
04/13/2005,17:22,1077.25,1077.50,1077.25,1077.25,1,53,54.00
04/13/2005,17:23,1077.25,1077.25,1077.25,1077.25,0,5,5.00
04/13/2005,17:24,1077.00,1077.00,1077.00,1077.00,0,2,2.00
04/13/2005,17:26,1077.00,1077.00,1077.00,1077.00,0,5,5.00
04/13/2005,17:27,1077.25,1077.50,1077.25,1077.50,43,0,43.00
04/13/2005,17:28,1077.25,1077.50,1077.25,1077.50,1,1,2.00
04/13/2005,17:29,1077.25,1077.25,1077.25,1077.25,0,20,20.00
04/13/2005,17:30,1077.25,1077.25,1077.25,1077.25,0,32,32.00
04/13/2005,17:32,1077.50,1077.50,1077.50,1077.50,2,0,2.00
04/13/2005,17:33,1077.50,1077.50,1077.50,1077.50,2,0,2.00
04/13/2005,17:34,1077.25,1077.25,1077.25,1077.25,0,21,21.00
04/13/2005,17:36,1077.50,1077.50,1077.25,1077.50,24,10,34.00
04/13/2005,17:37,1077.50,1077.50,1077.50,1077.50,1,0,1.00
04/13/2005,17:38,1077.50,1077.50,1077.50,1077.50,6,0,6.00
04/13/2005,17:39,1077.50,1077.50,1077.50,1077.50,4,0,4.00
04/13/2005,17:40,1077.25,1077.50,1077.25,1077.50,2,4,6.00
04/13/2005,17:41,1077.50,1077.50,1077.50,1077.50,10,0,10.00
04/13/2005,17:42,1077.50,1077.50,1077.50,1077.50,3,0,3.00
04/13/2005,17:43,1077.25,1077.25,1077.25,1077.25,0,2,2.00
04/13/2005,17:44,1077.50,1077.75,1077.50,1077.75,28,0,28.00
04/13/2005,17:45,1077.50,1077.50,1077.50,1077.50,0,1,1.00
04/13/2005,17:46,1077.75,1077.75,1077.50,1077.50,1,10,11.00
04/13/2005,17:47,1077.50,1077.50,1077.50,1077.50,0,8,8.00
04/13/2005,17:48,1077.50,1077.50,1077.50,1077.50,0,7,7.00
04/13/2005,17:51,1077.50,1077.50,1077.50,1077.50,0,1,1.00
04/13/2005,17:55,1077.50,1077.50,1077.25,1077.25,0,46,46.00
04/13/2005,17:56,1077.25,1077.25,1077.25,1077.25,0,26,26.00
04/13/2005,18:01,1077.25,1077.25,1077.00,1077.00,0,3,3.00
04/13/2005,18:03,1077.00,1077.00,1077.00,1077.00,0,1,1.00
04/13/2005,18:08,1077.00,1077.00,1077.00,1077.00,0,1,1.00
04/13/2005,18:09,1077.25,1077.25,1077.25,1077.25,5,0,5.00
04/13/2005,18:10,1077.25,1077.25,1077.25,1077.25,3,0,3.00
04/13/2005,18:11,1077.25,1077.25,1077.25,1077.25,3,0,3.00
04/13/2005,18:12,1077.25,1077.25,1077.00,1077.25,2,5,7.00
04/13/2005,18:13,1077.25,1077.25,1077.25,1077.25,2,0,2.00
04/13/2005,18:14,1077.25,1077.25,1077.25,1077.25,1,0,1.00
04/13/2005,18:15,1077.25,1077.25,1077.25,1077.25,3,0,3.00
04/13/2005,18:16,1077.25,1077.25,1077.25,1077.25,5,0,5.00
04/13/2005,18:17,1077.25,1077.50,1077.25,1077.25,2,1,3.00
04/13/2005,18:18,1077.25,1077.25,1077.25,1077.25,0,4,4.00
04/13/2005,18:19,1077.00,1077.25,1077.00,1077.25,2,3,5.00
04/13/2005,18:20,1077.25,1077.25,1077.25,1077.25,1,0,1.00
04/13/2005,18:21,1077.25,1077.25,1077.25,1077.25,1,0,1.00
04/13/2005,18:22,1077.25,1077.25,1077.25,1077.25,1,0,1.00
04/13/2005,18:23,1077.25,1077.25,1077.25,1077.25,2,0,2.00
04/13/2005,18:24,1077.25,1077.25,1077.25,1077.25,1,0,1.00
04/13/2005,18:26,1077.25,1077.25,1077.25,1077.25,3,0,3.00
04/13/2005,18:33,1077.00,1077.00,1077.00,1077.00,0,2,2.00
04/13/2005,18:35,1077.00,1077.00,1077.00,1077.00,0,1,1.00
04/13/2005,18:36,1077.25,1077.25,1077.25,1077.25,1,0,1.00
04/13/2005,18:39,1077.25,1077.25,1077.25,1077.25,1,0,1.00
04/13/2005,18:40,1077.00,1077.00,1077.00,1077.00,0,3,3.00
04/13/2005,18:43,1077.00,1077.00,1077.00,1077.00,0,1,1.00
04/13/2005,18:45,1077.25,1077.25,1077.25,1077.25,32,0,32.00
04/13/2005,18:46,1077.25,1077.25,1077.25,1077.25,20,0,20.00
04/13/2005,18:47,1077.25,1077.25,1077.00,1077.00,1,5,6.00
04/13/2005,18:51,1077.25,1077.25,1077.25,1077.25,3,0,3.00
04/13/2005,18:52,1077.25,1077.25,1077.25,1077.25,3,0,3.00
04/13/2005,18:55,1077.25,1077.25,1077.00,1077.00,1,1,2.00
04/13/2005,19:03,1077.00,1077.25,1077.00,1077.25,7,1,8.00
04/13/2005,19:04,1077.25,1077.25,1077.00,1077.00,10,2,12.00
04/13/2005,19:06,1077.25,1077.25,1077.25,1077.25,6,0,6.00
04/13/2005,19:07,1077.25,1077.25,1077.25,1077.25,1,0,1.00
04/13/2005,19:08,1077.25,1077.25,1077.25,1077.25,3,0,3.00
04/13/2005,19:09,1077.25,1077.25,1077.25,1077.25,65,0,65.00
04/13/2005,19:10,1077.25,1077.50,1077.25,1077.50,31,0,31.00
04/13/2005,19:15,1077.25,1077.25,1077.25,1077.25,0,2,2.00
04/13/2005,19:21,1077.50,1077.50,1077.50,1077.50,1,0,1.00
04/13/2005,19:22,1077.50,1077.50,1077.50,1077.50,10,0,10.00
04/13/2005,19:25,1077.50,1077.50,1077.50,1077.50,1,0,1.00
04/13/2005,19:26,1077.25,1077.25,1077.25,1077.25,0,1,1.00
04/13/2005,19:27,1077.50,1077.50,1077.50,1077.50,1,0,1.00
04/13/2005,19:28,1077.50,1077.50,1077.50,1077.50,1,0,1.00
04/13/2005,19:31,1077.50,1077.50,1077.50,1077.50,2,0,2.00
04/13/2005,19:32,1077.25,1077.25,1077.25,1077.25,0,26,26.00
04/13/2005,19:33,1077.25,1077.25,1077.25,1077.25,0,1,1.00
04/13/2005,19:34,1077.00,1077.00,1077.00,1077.00,0,1,1.00
04/13/2005,19:36,1077.25,1077.25,1077.00,1077.00,1,1,2.00
04/13/2005,19:37,1077.00,1077.00,1077.00,1077.00,0,1,1.00
04/13/2005,19:39,1077.25,1077.25,1077.25,1077.25,4,0,4.00
04/13/2005,19:44,1077.25,1077.25,1077.25,1077.25,6,0,6.00
04/13/2005,19:46,1077.00,1077.00,1077.00,1077.00,0,60,60.00
04/13/2005,19:47,1077.00,1077.00,1077.00,1077.00,0,1,1.00
04/13/2005,19:48,1077.00,1077.00,1077.00,1077.00,0,6,6.00
04/13/2005,19:50,1077.00,1077.00,1077.00,1077.00,0,1,1.00
04/13/2005,19:51,1077.00,1077.00,1077.00,1077.00,0,1,1.00
04/13/2005,19:52,1077.00,1077.00,1077.00,1077.00,0,3,3.00
04/13/2005,19:53,1076.75,1076.75,1076.75,1076.75,0,3,3.00
04/13/2005,19:56,1076.75,1076.75,1076.75,1076.75,0,1,1.00
04/13/2005,19:57,1077.00,1077.00,1076.75,1076.75,1,40,41.00
04/13/2005,19:58,1077.00,1077.00,1077.00,1077.00,1,0,1.00
04/13/2005,19:59,1076.75,1076.75,1076.75,1076.75,0,1,1.00
04/13/2005,20:00,1077.00,1077.00,1077.00,1077.00,1,0,1.00
04/13/2005,20:02,1077.00,1077.00,1076.75,1077.00,3,4,7.00
04/13/2005,20:03,1077.00,1077.00,1076.75,1076.75,1,5,6.00
04/13/2005,20:05,1076.75,1076.75,1076.75,1076.75,0,3,3.00
04/13/2005,20:06,1076.75,1076.75,1076.75,1076.75,0,2,2.00
04/13/2005,20:07,1077.00,1077.00,1076.75,1076.75,1,15,16.00
04/13/2005,20:08,1076.75,1076.75,1076.75,1076.75,0,1,1.00
04/13/2005,20:09,1077.00,1077.00,1077.00,1077.00,8,0,8.00
04/13/2005,20:10,1077.00,1077.00,1077.00,1077.00,9,0,9.00
04/13/2005,20:11,1076.75,1076.75,1076.75,1076.75,0,1,1.00
04/13/2005,20:16,1077.00,1077.00,1077.00,1077.00,5,0,5.00
04/13/2005,20:18,1077.00,1077.00,1077.00,1077.00,4,0,4.00
04/13/2005,20:19,1077.00,1077.00,1077.00,1077.00,1,0,1.00
04/13/2005,20:20,1077.00,1077.00,1077.00,1077.00,2,0,2.00
04/13/2005,20:22,1076.75,1076.75,1076.75,1076.75,0,2,2.00
04/13/2005,20:23,1077.25,1077.25,1077.00,1077.00,1,5,6.00
04/13/2005,20:27,1077.00,1077.00,1077.00,1077.00,0,1,1.00
04/13/2005,20:28,1077.00,1077.00,1077.00,1077.00,0,10,10.00
04/13/2005,20:29,1077.00,1077.00,1077.00,1077.00,0,1,1.00
04/13/2005,20:31,1077.00,1077.00,1077.00,1077.00,0,5,5.00
04/13/2005,20:32,1077.00,1077.00,1077.00,1077.00,0,25,25.00
04/13/2005,20:34,1077.00,1077.00,1077.00,1077.00,0,4,4.00
04/13/2005,20:39,1077.25,1077.25,1077.25,1077.25,20,0,20.00
04/13/2005,20:40,1077.25,1077.25,1077.25,1077.25,21,0,21.00
04/13/2005,20:42,1077.25,1077.25,1077.25,1077.25,22,0,22.00
04/13/2005,20:43,1077.25,1077.25,1077.25,1077.25,10,0,10.00
04/13/2005,20:45,1077.25,1077.25,1077.00,1077.00,14,3,17.00
04/13/2005,20:46,1077.25,1077.25,1077.25,1077.25,9,0,9.00
04/13/2005,20:47,1077.25,1077.25,1077.25,1077.25,14,0,14.00
04/13/2005,20:50,1077.00,1077.25,1077.00,1077.25,17,1,18.00
04/13/2005,20:57,1077.25,1077.25,1077.25,1077.25,2,0,2.00
04/13/2005,20:58,1077.50,1077.50,1077.50,1077.50,10,0,10.00
04/13/2005,21:00,1077.50,1077.50,1077.50,1077.50,46,0,46.00
04/13/2005,21:01,1077.50,1077.50,1077.50,1077.50,50,0,50.00
04/13/2005,21:04,1077.50,1077.50,1077.50,1077.50,1,0,1.00
04/13/2005,21:05,1077.50,1077.50,1077.50,1077.50,23,0,23.00
04/13/2005,21:06,1077.50,1077.50,1077.50,1077.50,5,0,5.00
04/13/2005,21:07,1077.50,1077.50,1077.50,1077.50,5,0,5.00
04/13/2005,21:08,1077.50,1077.50,1077.50,1077.50,1,0,1.00
04/13/2005,21:09,1077.50,1077.50,1077.50,1077.50,6,0,6.00
04/13/2005,21:10,1077.50,1077.50,1077.50,1077.50,1,0,1.00
04/13/2005,21:11,1077.25,1077.25,1077.25,1077.25,0,5,5.00
04/13/2005,21:12,1077.25,1077.25,1077.25,1077.25,0,1,1.00
04/13/2005,21:13,1077.25,1077.25,1077.25,1077.25,0,1,1.00
04/13/2005,21:14,1077.25,1077.25,1077.25,1077.25,0,23,23.00
04/13/2005,21:16,1077.50,1077.50,1077.50,1077.50,17,0,17.00
04/13/2005,21:17,1077.50,1077.50,1077.25,1077.25,8,25,33.00
04/13/2005,21:19,1077.25,1077.25,1077.25,1077.25,0,13,13.00
04/13/2005,21:22,1077.25,1077.25,1077.25,1077.25,0,10,10.00
04/13/2005,21:23,1077.50,1077.50,1077.50,1077.50,2,0,2.00
04/13/2005,21:24,1077.25,1077.25,1077.25,1077.25,0,1,1.00
04/13/2005,21:26,1077.50,1077.50,1077.50,1077.50,1,0,1.00
04/13/2005,21:27,1077.25,1077.25,1077.25,1077.25,0,2,2.00
04/13/2005,21:29,1077.25,1077.25,1077.25,1077.25,0,31,31.00
04/13/2005,21:31,1077.25,1077.25,1077.25,1077.25,0,6,6.00
04/13/2005,21:37,1077.25,1077.25,1077.00,1077.00,0,11,11.00
04/13/2005,21:39,1077.25,1077.25,1077.25,1077.25,1,0,1.00
04/13/2005,21:40,1077.00,1077.00,1077.00,1077.00,0,1,1.00
04/13/2005,21:41,1077.00,1077.00,1077.00,1077.00,0,1,1.00
04/13/2005,21:44,1077.00,1077.00,1077.00,1077.00,0,46,46.00
04/13/2005,21:45,1077.00,1077.00,1077.00,1077.00,0,49,49.00
04/13/2005,21:46,1077.00,1077.00,1077.00,1077.00,0,2,2.00
04/13/2005,21:48,1077.00,1077.00,1077.00,1077.00,0,2,2.00
04/13/2005,21:49,1077.25,1077.25,1077.25,1077.25,17,0,17.00
04/13/2005,21:52,1077.25,1077.50,1077.25,1077.50,33,0,33.00
04/13/2005,21:55,1077.25,1077.25,1077.25,1077.25,0,1,1.00
04/13/2005,21:58,1077.25,1077.25,1077.25,1077.25,0,5,5.00
04/13/2005,22:01,1077.25,1077.25,1077.25,1077.25,0,2,2.00
04/13/2005,22:03,1077.25,1077.25,1077.25,1077.25,0,3,3.00
04/13/2005,22:04,1077.25,1077.25,1077.25,1077.25,0,1,1.00
04/13/2005,22:05,1077.25,1077.25,1077.25,1077.25,0,24,24.00
04/13/2005,22:06,1077.00,1077.00,1077.00,1077.00,0,1,1.00
04/13/2005,22:07,1077.25,1077.25,1077.00,1077.00,4,2,6.00
04/13/2005,22:08,1077.25,1077.25,1077.25,1077.25,9,0,9.00
04/13/2005,22:09,1077.25,1077.25,1077.25,1077.25,14,0,14.00
04/13/2005,22:11,1077.25,1077.25,1077.25,1077.25,1,0,1.00
04/13/2005,22:13,1077.50,1077.50,1077.50,1077.50,1,0,1.00
04/13/2005,22:16,1077.50,1077.50,1077.50,1077.50,40,0,40.00
04/13/2005,22:17,1077.50,1077.50,1077.25,1077.25,12,1,13.00
04/13/2005,22:21,1077.50,1077.50,1077.50,1077.50,5,0,5.00
04/13/2005,22:22,1077.25,1077.25,1077.25,1077.25,0,10,10.00
04/13/2005,22:23,1077.25,1077.25,1077.25,1077.25,0,1,1.00
04/13/2005,22:29,1077.25,1077.50,1077.25,1077.50,3,1,4.00
04/13/2005,22:30,1077.50,1077.50,1077.50,1077.50,1,0,1.00
04/13/2005,22:31,1077.50,1077.50,1077.50,1077.50,2,0,2.00
04/13/2005,22:33,1077.50,1077.75,1077.50,1077.75,60,0,60.00
04/13/2005,22:34,1077.50,1077.50,1077.50,1077.50,0,1,1.00
04/13/2005,22:38,1077.50,1077.50,1077.50,1077.50,0,1,1.00
04/13/2005,22:40,1077.25,1077.25,1077.25,1077.25,0,10,10.00
04/13/2005,22:41,1077.25,1077.25,1077.25,1077.25,0,20,20.00
04/13/2005,22:42,1077.25,1077.25,1077.25,1077.25,0,1,1.00
04/13/2005,22:44,1077.50,1077.50,1077.50,1077.50,1,0,1.00
04/13/2005,22:45,1077.50,1077.50,1077.50,1077.50,2,0,2.00
04/13/2005,22:46,1077.25,1077.25,1077.25,1077.25,0,1,1.00
04/13/2005,22:47,1077.25,1077.25,1077.25,1077.25,0,1,1.00
04/13/2005,22:52,1077.25,1077.25,1077.25,1077.25,0,1,1.00
04/13/2005,22:53,1077.25,1077.25,1077.25,1077.25,0,10,10.00
04/13/2005,23:02,1077.25,1077.25,1077.25,1077.25,0,19,19.00
04/13/2005,23:04,1077.25,1077.25,1077.25,1077.25,0,1,1.00
04/13/2005,23:16,1077.50,1077.50,1077.50,1077.50,1,0,1.00
04/13/2005,23:25,1077.50,1077.50,1077.50,1077.50,18,0,18.00
04/13/2005,23:26,1077.50,1077.50,1077.50,1077.50,28,0,28.00
04/13/2005,23:27,1077.50,1077.50,1077.50,1077.50,5,0,5.00
04/13/2005,23:28,1077.50,1077.50,1077.50,1077.50,6,0,6.00
04/13/2005,23:30,1077.75,1077.75,1077.75,1077.75,1,0,1.00
04/13/2005,23:36,1077.50,1077.50,1077.50,1077.50,0,3,3.00
04/13/2005,23:38,1077.50,1077.50,1077.50,1077.50,0,5,5.00
04/13/2005,23:42,1077.50,1077.50,1077.50,1077.50,0,1,1.00
04/13/2005,23:43,1077.75,1077.75,1077.75,1077.75,42,0,42.00
04/13/2005,23:46,1077.75,1077.75,1077.75,1077.75,1,0,1.00
04/13/2005,23:53,1077.75,1077.75,1077.75,1077.75,3,0,3.00
04/13/2005,23:55,1077.75,1077.75,1077.75,1077.75,1,0,1.00
04/13/2005,23:56,1077.50,1077.50,1077.50,1077.50,0,2,2.00
04/13/2005,23:59,1077.25,1077.25,1077.25,1077.25,0,1,1.00
04/14/2005,00:01,1077.25,1077.25,1077.25,1077.25,0,1,1.00
04/14/2005,00:06,1077.50,1077.50,1077.50,1077.50,1,0,1.00
04/14/2005,00:08,1077.50,1077.50,1077.50,1077.50,25,0,25.00
04/14/2005,00:13,1077.50,1077.50,1077.50,1077.50,6,0,6.00
04/14/2005,00:14,1077.50,1077.50,1077.50,1077.50,2,0,2.00
04/14/2005,00:24,1077.25,1077.25,1077.25,1077.25,0,5,5.00
04/14/2005,00:31,1077.25,1077.25,1077.25,1077.25,0,1,1.00
04/14/2005,00:36,1077.50,1077.50,1077.50,1077.50,2,0,2.00
04/14/2005,00:41,1077.25,1077.25,1077.25,1077.25,0,14,14.00
04/14/2005,00:42,1077.25,1077.25,1077.00,1077.25,3,3,6.00
04/14/2005,00:47,1077.25,1077.25,1077.25,1077.25,2,0,2.00
04/14/2005,00:49,1077.25,1077.25,1077.25,1077.25,2,0,2.00
04/14/2005,00:52,1077.25,1077.25,1077.00,1077.00,1,3,4.00
04/14/2005,00:53,1077.25,1077.25,1077.25,1077.25,5,0,5.00
04/14/2005,00:55,1077.25,1077.25,1077.25,1077.25,1,0,1.00
04/14/2005,00:57,1077.25,1077.50,1077.25,1077.50,12,0,12.00
04/14/2005,00:58,1077.25,1077.25,1077.25,1077.25,0,3,3.00
04/14/2005,01:02,1077.25,1077.25,1077.25,1077.25,0,23,23.00
04/14/2005,01:03,1077.25,1077.50,1077.25,1077.50,11,15,26.00
04/14/2005,01:04,1077.50,1077.50,1077.50,1077.50,1,0,1.00
04/14/2005,01:07,1077.50,1077.50,1077.50,1077.50,14,0,14.00
04/14/2005,01:08,1077.50,1077.50,1077.50,1077.50,4,0,4.00
04/14/2005,01:11,1077.50,1077.50,1077.50,1077.50,2,0,2.00
04/14/2005,01:14,1077.50,1077.75,1077.50,1077.75,70,0,70.00
04/14/2005,01:15,1077.75,1077.75,1077.75,1077.75,12,0,12.00
04/14/2005,01:19,1077.75,1077.75,1077.75,1077.75,4,0,4.00
04/14/2005,01:23,1077.50,1077.50,1077.50,1077.50,0,45,45.00
04/14/2005,01:24,1077.50,1077.50,1077.50,1077.50,0,2,2.00
04/14/2005,01:25,1077.25,1077.25,1077.25,1077.25,0,5,5.00
04/14/2005,01:28,1077.25,1077.25,1077.25,1077.25,0,6,6.00
04/14/2005,01:29,1077.50,1077.50,1077.25,1077.25,1,12,13.00
04/14/2005,01:30,1077.25,1077.25,1077.25,1077.25,0,12,12.00
04/14/2005,01:31,1077.25,1077.25,1077.25,1077.25,0,16,16.00
04/14/2005,01:33,1077.25,1077.25,1077.25,1077.25,0,1,1.00
04/14/2005,01:37,1077.25,1077.25,1077.25,1077.25,0,23,23.00
04/14/2005,01:40,1077.25,1077.25,1077.25,1077.25,0,23,23.00
04/14/2005,01:41,1077.25,1077.25,1077.25,1077.25,0,17,17.00
04/14/2005,01:44,1077.25,1077.25,1077.25,1077.25,0,1,1.00
04/14/2005,01:45,1077.25,1077.25,1077.25,1077.25,0,3,3.00
04/14/2005,01:46,1077.25,1077.25,1077.00,1077.00,0,4,4.00
04/14/2005,01:47,1077.00,1077.00,1077.00,1077.00,0,4,4.00
04/14/2005,01:52,1077.25,1077.25,1077.25,1077.25,12,0,12.00
04/14/2005,01:54,1077.25,1077.25,1077.25,1077.25,1,0,1.00
04/14/2005,01:55,1077.25,1077.25,1077.25,1077.25,72,0,72.00
04/14/2005,01:56,1077.25,1077.25,1077.25,1077.25,58,0,58.00
04/14/2005,01:57,1077.25,1077.25,1077.25,1077.25,1,0,1.00
04/14/2005,01:58,1077.00,1077.00,1077.00,1077.00,0,10,10.00
04/14/2005,01:59,1077.00,1077.00,1077.00,1077.00,0,5,5.00
04/14/2005,02:00,1077.00,1077.00,1077.00,1077.00,0,15,15.00
04/14/2005,02:01,1077.00,1077.00,1077.00,1077.00,0,46,46.00
04/14/2005,02:02,1077.00,1077.00,1076.75,1077.00,69,49,118.00
04/14/2005,02:03,1076.75,1076.75,1076.75,1076.75,0,6,6.00
04/14/2005,02:04,1077.00,1077.00,1077.00,1077.00,110,0,110.00
04/14/2005,02:05,1077.00,1077.00,1077.00,1077.00,11,0,11.00
04/14/2005,02:06,1077.00,1077.00,1077.00,1077.00,85,0,85.00
04/14/2005,02:07,1077.00,1077.25,1077.00,1077.25,104,0,104.00
04/14/2005,02:08,1077.25,1077.25,1077.00,1077.00,6,1,7.00
04/14/2005,02:09,1077.00,1077.25,1077.00,1077.25,2,10,12.00
04/14/2005,02:10,1077.25,1077.25,1077.25,1077.25,130,0,130.00
04/14/2005,02:11,1077.50,1077.50,1077.50,1077.50,2,0,2.00
04/14/2005,02:12,1077.50,1077.75,1077.50,1077.75,157,0,157.00
04/14/2005,02:13,1077.75,1078.00,1077.75,1078.00,112,11,123.00
04/14/2005,02:14,1078.00,1078.00,1078.00,1078.00,165,0,165.00
04/14/2005,02:15,1078.00,1078.00,1077.75,1077.75,202,29,231.00
04/14/2005,02:16,1077.75,1077.75,1077.50,1077.75,14,21,35.00
04/14/2005,02:17,1077.75,1077.75,1077.25,1077.25,17,24,41.00
04/14/2005,02:18,1077.50,1077.50,1077.25,1077.50,20,8,28.00
04/14/2005,02:19,1077.50,1077.50,1077.50,1077.50,103,0,103.00
04/14/2005,02:20,1077.50,1077.75,1077.50,1077.75,30,27,57.00
04/14/2005,02:21,1077.75,1077.75,1077.75,1077.75,134,0,134.00
04/14/2005,02:22,1077.75,1077.75,1077.75,1077.75,39,0,39.00
04/14/2005,02:23,1077.75,1077.75,1077.75,1077.75,63,0,63.00
04/14/2005,02:24,1077.75,1077.75,1077.75,1077.75,23,0,23.00
04/14/2005,02:25,1077.75,1077.75,1077.75,1077.75,50,0,50.00
04/14/2005,02:26,1077.75,1077.75,1077.75,1077.75,1,0,1.00
04/14/2005,02:27,1077.75,1077.75,1077.75,1077.75,20,0,20.00
04/14/2005,02:29,1077.50,1077.50,1077.50,1077.50,0,55,55.00
04/14/2005,02:30,1077.50,1077.75,1077.50,1077.75,2,21,23.00
04/14/2005,02:31,1077.75,1077.75,1077.50,1077.50,12,3,15.00
04/14/2005,02:32,1077.50,1077.75,1077.50,1077.75,5,1,6.00
04/14/2005,02:33,1077.50,1077.75,1077.50,1077.75,5,5,10.00
04/14/2005,02:34,1077.75,1077.75,1077.50,1077.50,5,214,219.00
04/14/2005,02:35,1077.50,1077.75,1077.50,1077.75,19,2,21.00
04/14/2005,02:37,1077.75,1077.75,1077.75,1077.75,111,0,111.00
04/14/2005,02:38,1077.50,1077.50,1077.50,1077.50,0,35,35.00
04/14/2005,02:39,1077.25,1077.50,1077.25,1077.50,19,1,20.00
04/14/2005,02:40,1077.75,1077.75,1077.75,1077.75,2,0,2.00
04/14/2005,02:41,1077.75,1077.75,1077.50,1077.50,5,2,7.00
04/14/2005,02:42,1077.75,1077.75,1077.75,1077.75,5,0,5.00
04/14/2005,02:43,1077.75,1078.00,1077.75,1077.75,11,5,16.00
04/14/2005,02:45,1077.75,1077.75,1077.75,1077.75,0,30,30.00
04/14/2005,02:46,1077.50,1078.00,1077.50,1078.00,10,1,11.00
04/14/2005,02:47,1078.00,1078.00,1078.00,1078.00,42,0,42.00
04/14/2005,02:49,1078.00,1078.00,1078.00,1078.00,8,0,8.00
04/14/2005,02:50,1077.75,1077.75,1077.75,1077.75,0,26,26.00
04/14/2005,02:51,1078.00,1078.00,1078.00,1078.00,20,0,20.00
04/14/2005,02:52,1078.00,1078.00,1078.00,1078.00,3,0,3.00
04/14/2005,02:53,1078.00,1078.00,1077.75,1077.75,2,10,12.00
04/14/2005,02:54,1077.75,1077.75,1077.75,1077.75,0,7,7.00
04/14/2005,02:55,1077.75,1077.75,1077.75,1077.75,0,5,5.00
04/14/2005,02:56,1077.75,1077.75,1077.75,1077.75,0,12,12.00
04/14/2005,02:57,1078.00,1078.00,1077.50,1077.50,1,53,54.00
04/14/2005,02:58,1077.50,1077.75,1077.50,1077.75,29,2,31.00
04/14/2005,02:59,1077.75,1077.75,1077.50,1077.50,1,174,175.00
04/14/2005,03:00,1077.50,1077.50,1077.50,1077.50,0,24,24.00
04/14/2005,03:04,1077.50,1077.75,1077.50,1077.75,2,10,12.00
04/14/2005,03:08,1077.75,1077.75,1077.50,1077.50,1,55,56.00
04/14/2005,03:09,1077.75,1077.75,1077.75,1077.75,10,0,10.00
04/14/2005,03:10,1077.75,1077.75,1077.75,1077.75,57,0,57.00
04/14/2005,03:11,1077.75,1078.25,1077.75,1078.25,157,10,167.00
04/14/2005,03:12,1078.00,1078.25,1078.00,1078.25,120,17,137.00
04/14/2005,03:13,1078.25,1078.50,1078.25,1078.25,205,117,322.00
04/14/2005,03:14,1078.25,1078.25,1078.25,1078.25,0,7,7.00
04/14/2005,03:15,1078.25,1078.25,1078.25,1078.25,0,7,7.00
04/14/2005,03:16,1078.25,1078.25,1078.25,1078.25,0,33,33.00
04/14/2005,03:17,1078.25,1078.50,1078.25,1078.25,30,8,38.00
04/14/2005,03:18,1078.25,1078.50,1078.25,1078.50,1,8,9.00
04/14/2005,03:19,1078.50,1078.50,1078.50,1078.50,50,0,50.00
04/14/2005,03:20,1078.50,1078.75,1078.50,1078.50,250,3,253.00
04/14/2005,03:21,1078.50,1078.75,1078.50,1078.50,8,36,44.00
04/14/2005,03:22,1078.50,1078.50,1078.25,1078.50,99,17,116.00
04/14/2005,03:24,1078.25,1078.50,1078.25,1078.50,68,1,69.00
04/14/2005,03:25,1078.50,1078.50,1078.50,1078.50,62,0,62.00
04/14/2005,03:26,1078.50,1078.75,1078.50,1078.50,78,10,88.00
04/14/2005,03:27,1078.50,1078.50,1078.50,1078.50,0,2,2.00
04/14/2005,03:28,1078.50,1078.50,1078.50,1078.50,0,5,5.00
04/14/2005,03:29,1078.25,1078.50,1078.25,1078.50,12,8,20.00
04/14/2005,03:30,1078.50,1078.50,1078.50,1078.50,85,0,85.00
04/14/2005,03:31,1078.75,1078.75,1078.75,1078.75,40,0,40.00
04/14/2005,03:32,1078.75,1078.75,1078.50,1078.50,1,55,56.00
04/14/2005,03:33,1078.25,1078.50,1078.25,1078.25,10,3,13.00
04/14/2005,03:34,1078.50,1078.75,1078.50,1078.50,105,21,126.00
04/14/2005,03:35,1078.25,1078.75,1078.25,1078.25,21,15,36.00
04/14/2005,03:36,1078.50,1078.50,1078.50,1078.50,2,0,2.00
04/14/2005,03:37,1078.50,1078.50,1078.50,1078.50,46,0,46.00
04/14/2005,03:38,1078.50,1078.50,1078.50,1078.50,7,0,7.00
04/14/2005,03:39,1078.50,1078.50,1078.50,1078.50,38,0,38.00
04/14/2005,03:40,1078.25,1078.25,1078.25,1078.25,0,7,7.00
04/14/2005,03:41,1078.50,1078.50,1078.50,1078.50,110,0,110.00
04/14/2005,03:42,1078.75,1078.75,1078.75,1078.75,1,0,1.00
04/14/2005,03:43,1078.75,1078.75,1078.75,1078.75,42,0,42.00
04/14/2005,03:44,1078.75,1079.00,1078.50,1078.75,154,4,158.00
04/14/2005,03:45,1079.00,1079.00,1078.75,1078.75,50,74,124.00
04/14/2005,03:46,1078.75,1079.00,1078.75,1079.00,30,20,50.00
04/14/2005,03:47,1079.00,1079.00,1078.75,1079.00,166,2,168.00
04/14/2005,03:49,1078.75,1079.00,1078.75,1079.00,5,5,10.00
04/14/2005,03:51,1079.00,1079.00,1079.00,1079.00,4,0,4.00
04/14/2005,03:52,1078.75,1078.75,1078.75,1078.75,0,16,16.00
04/14/2005,03:53,1078.75,1078.75,1078.75,1078.75,0,89,89.00
04/14/2005,03:54,1078.75,1078.75,1078.75,1078.75,0,5,5.00
04/14/2005,03:55,1078.75,1078.75,1078.75,1078.75,0,14,14.00
04/14/2005,03:56,1078.75,1078.75,1078.75,1078.75,0,34,34.00
04/14/2005,03:57,1078.75,1078.75,1078.75,1078.75,0,11,11.00
04/14/2005,03:58,1078.75,1078.75,1078.75,1078.75,0,12,12.00
04/14/2005,03:59,1078.75,1078.75,1078.75,1078.75,0,1,1.00
04/14/2005,04:01,1078.75,1078.75,1078.75,1078.75,0,7,7.00
04/14/2005,04:02,1078.75,1078.75,1078.50,1078.50,0,63,63.00
04/14/2005,04:03,1078.75,1078.75,1078.75,1078.75,1,0,1.00
04/14/2005,04:06,1078.75,1078.75,1078.75,1078.75,28,0,28.00
04/14/2005,04:07,1078.75,1079.00,1078.75,1079.00,24,0,24.00
04/14/2005,04:08,1078.75,1079.00,1078.75,1079.00,2,3,5.00
04/14/2005,04:09,1078.75,1079.00,1078.75,1079.00,2,3,5.00
04/14/2005,04:11,1078.75,1078.75,1078.75,1078.75,0,4,4.00
04/14/2005,04:12,1079.00,1079.00,1078.75,1078.75,1,33,34.00
04/14/2005,04:17,1078.50,1078.50,1078.50,1078.50,0,2,2.00
04/14/2005,04:18,1078.50,1078.50,1078.50,1078.50,0,6,6.00
04/14/2005,04:21,1078.50,1078.50,1078.50,1078.50,0,1,1.00
04/14/2005,04:22,1078.50,1078.50,1078.50,1078.50,0,1,1.00
04/14/2005,04:23,1078.50,1078.50,1078.50,1078.50,0,2,2.00
04/14/2005,04:24,1078.50,1078.50,1078.50,1078.50,0,12,12.00
04/14/2005,04:25,1078.75,1078.75,1078.50,1078.50,1,1,2.00
04/14/2005,04:26,1078.75,1078.75,1078.50,1078.50,1,1,2.00
04/14/2005,04:28,1078.75,1078.75,1078.75,1078.75,2,0,2.00
04/14/2005,04:30,1078.75,1078.75,1078.75,1078.75,2,0,2.00
04/14/2005,04:31,1078.50,1078.50,1078.50,1078.50,0,23,23.00
04/14/2005,04:32,1078.75,1078.75,1078.75,1078.75,5,0,5.00
04/14/2005,04:33,1078.50,1078.50,1078.50,1078.50,0,10,10.00
04/14/2005,04:35,1078.75,1079.00,1078.75,1079.00,51,0,51.00
04/14/2005,04:36,1078.75,1079.00,1078.75,1079.00,1,13,14.00
04/14/2005,04:37,1079.00,1079.00,1078.75,1078.75,90,3,93.00
04/14/2005,04:38,1079.00,1079.00,1078.75,1078.75,1,1,2.00
04/14/2005,04:39,1079.00,1079.00,1079.00,1079.00,2,0,2.00
04/14/2005,04:40,1079.00,1079.25,1078.75,1079.00,381,22,403.00
04/14/2005,04:41,1079.00,1079.00,1079.00,1079.00,0,12,12.00
04/14/2005,04:42,1078.75,1078.75,1078.50,1078.50,0,38,38.00
04/14/2005,04:43,1078.75,1078.75,1078.75,1078.75,83,0,83.00
04/14/2005,04:44,1078.75,1078.75,1078.50,1078.50,31,1,32.00
04/14/2005,04:45,1078.75,1078.75,1078.75,1078.75,19,0,19.00
04/14/2005,04:46,1078.75,1078.75,1078.75,1078.75,8,0,8.00
04/14/2005,04:47,1078.75,1078.75,1078.75,1078.75,29,0,29.00
04/14/2005,04:48,1078.75,1078.75,1078.75,1078.75,55,0,55.00
04/14/2005,04:49,1079.00,1079.00,1079.00,1079.00,113,0,113.00
04/14/2005,04:50,1079.25,1079.25,1079.25,1079.25,2,0,2.00
04/14/2005,04:51,1079.00,1079.00,1079.00,1079.00,0,2,2.00
04/14/2005,04:52,1079.25,1079.25,1079.00,1079.00,6,5,11.00
04/14/2005,04:54,1079.00,1079.00,1079.00,1079.00,0,1,1.00
04/14/2005,04:55,1079.00,1079.25,1079.00,1079.00,1,8,9.00
04/14/2005,04:56,1079.00,1079.00,1079.00,1079.00,0,4,4.00
04/14/2005,04:57,1079.00,1079.00,1079.00,1079.00,0,5,5.00
04/14/2005,04:58,1079.00,1079.50,1079.00,1079.25,305,33,338.00
04/14/2005,04:59,1079.25,1079.50,1079.25,1079.50,14,12,26.00
04/14/2005,05:00,1079.50,1079.50,1079.25,1079.25,121,9,130.00
04/14/2005,05:01,1079.25,1079.50,1079.25,1079.50,90,2,92.00
04/14/2005,05:02,1079.25,1079.50,1079.25,1079.25,20,47,67.00
04/14/2005,05:03,1079.50,1079.50,1079.50,1079.50,10,0,10.00
04/14/2005,05:05,1079.25,1079.25,1079.25,1079.25,0,1,1.00
04/14/2005,05:07,1079.25,1079.50,1079.25,1079.25,40,4,44.00
04/14/2005,05:08,1079.25,1079.25,1079.25,1079.25,0,31,31.00
04/14/2005,05:09,1079.25,1079.75,1079.25,1079.25,214,7,221.00
04/14/2005,05:10,1079.50,1079.50,1079.25,1079.25,6,1,7.00
04/14/2005,05:11,1079.50,1079.50,1079.25,1079.25,1,1,2.00
04/14/2005,05:12,1079.25,1079.25,1079.25,1079.25,0,1,1.00
04/14/2005,05:13,1079.25,1079.25,1079.25,1079.25,0,66,66.00
04/14/2005,05:14,1079.25,1079.25,1079.00,1079.00,0,94,94.00
04/14/2005,05:15,1079.00,1079.00,1079.00,1079.00,0,208,208.00
04/14/2005,05:16,1079.00,1079.00,1078.75,1079.00,21,33,54.00
04/14/2005,05:17,1079.00,1079.00,1079.00,1079.00,17,0,17.00
04/14/2005,05:18,1079.00,1079.00,1079.00,1079.00,3,0,3.00
04/14/2005,05:20,1079.00,1079.00,1079.00,1079.00,3,0,3.00
04/14/2005,05:21,1079.00,1079.00,1079.00,1079.00,6,0,6.00
04/14/2005,05:22,1079.25,1079.50,1079.25,1079.50,42,0,42.00
04/14/2005,05:23,1079.25,1079.50,1079.25,1079.50,3,1,4.00
04/14/2005,05:25,1079.25,1079.25,1079.00,1079.00,0,42,42.00
04/14/2005,05:26,1079.00,1079.00,1079.00,1079.00,0,34,34.00
04/14/2005,05:28,1078.75,1078.75,1078.75,1078.75,0,1,1.00
04/14/2005,05:29,1078.75,1078.75,1078.75,1078.75,0,2,2.00
04/14/2005,05:31,1079.00,1079.00,1079.00,1079.00,1,0,1.00
04/14/2005,05:32,1078.75,1078.75,1078.75,1078.75,0,52,52.00
04/14/2005,05:33,1078.75,1078.75,1078.50,1078.50,0,44,44.00
04/14/2005,05:34,1078.50,1078.50,1078.50,1078.50,0,4,4.00
04/14/2005,05:35,1078.50,1078.50,1078.50,1078.50,0,1,1.00
04/14/2005,05:36,1078.50,1079.00,1078.50,1079.00,54,11,65.00
04/14/2005,05:38,1078.75,1078.75,1078.75,1078.75,0,16,16.00
04/14/2005,05:39,1079.00,1079.00,1078.75,1079.00,3,8,11.00
04/14/2005,05:40,1078.75,1078.75,1078.75,1078.75,0,20,20.00
04/14/2005,05:42,1078.75,1078.75,1078.75,1078.75,0,3,3.00
04/14/2005,05:43,1078.75,1078.75,1078.50,1078.75,1,2,3.00
04/14/2005,05:44,1078.75,1078.75,1078.25,1078.50,47,188,235.00
04/14/2005,05:45,1078.50,1078.50,1078.25,1078.25,10,30,40.00
04/14/2005,05:46,1078.50,1078.50,1078.25,1078.50,26,5,31.00
04/14/2005,05:47,1078.50,1078.50,1078.50,1078.50,1,0,1.00
04/14/2005,05:49,1078.50,1078.50,1078.25,1078.50,74,1,75.00
04/14/2005,05:50,1078.50,1078.50,1078.50,1078.50,45,0,45.00
04/14/2005,05:51,1078.50,1078.50,1078.50,1078.50,1,0,1.00
04/14/2005,05:52,1078.50,1078.50,1078.50,1078.50,11,0,11.00
04/14/2005,05:53,1078.25,1078.50,1078.25,1078.25,3,115,118.00
04/14/2005,05:54,1078.25,1078.25,1078.25,1078.25,0,31,31.00
04/14/2005,05:55,1078.25,1078.25,1078.25,1078.25,0,13,13.00
04/14/2005,05:57,1078.25,1078.25,1078.25,1078.25,0,104,104.00
04/14/2005,05:58,1078.25,1078.25,1078.25,1078.25,0,41,41.00
04/14/2005,05:59,1078.50,1078.50,1078.50,1078.50,150,0,150.00
04/14/2005,06:00,1078.50,1078.50,1078.25,1078.25,11,9,20.00
04/14/2005,06:01,1078.25,1078.25,1078.00,1078.00,0,52,52.00
04/14/2005,06:02,1078.25,1078.25,1078.25,1078.25,2,0,2.00
04/14/2005,06:03,1078.00,1078.00,1078.00,1078.00,0,1,1.00
04/14/2005,06:04,1078.00,1078.00,1078.00,1078.00,0,30,30.00
04/14/2005,06:05,1078.25,1078.25,1078.25,1078.25,2,0,2.00
04/14/2005,06:06,1078.25,1078.25,1078.00,1078.00,2,136,138.00
04/14/2005,06:07,1077.75,1078.00,1077.75,1078.00,9,6,15.00
04/14/2005,06:08,1077.75,1078.00,1077.75,1078.00,7,2,9.00
04/14/2005,06:09,1078.00,1078.00,1078.00,1078.00,46,0,46.00
04/14/2005,06:10,1078.00,1078.00,1078.00,1078.00,76,0,76.00
04/14/2005,06:11,1078.00,1078.00,1078.00,1078.00,2,0,2.00
04/14/2005,06:12,1078.00,1078.00,1078.00,1078.00,115,0,115.00
04/14/2005,06:13,1078.00,1078.00,1078.00,1078.00,16,0,16.00
04/14/2005,06:14,1078.00,1078.00,1078.00,1078.00,16,0,16.00
04/14/2005,06:15,1078.00,1078.00,1077.75,1077.75,2,216,218.00
04/14/2005,06:16,1077.75,1077.75,1077.50,1077.75,9,72,81.00
04/14/2005,06:17,1077.75,1077.75,1077.75,1077.75,35,0,35.00
04/14/2005,06:18,1077.75,1077.75,1077.75,1077.75,2,0,2.00
04/14/2005,06:19,1077.75,1077.75,1077.50,1077.75,6,100,106.00
04/14/2005,06:20,1077.50,1077.50,1077.50,1077.50,0,31,31.00
04/14/2005,06:21,1077.50,1077.50,1077.50,1077.50,0,1,1.00
04/14/2005,06:22,1077.75,1077.75,1077.75,1077.75,1,0,1.00
04/14/2005,06:23,1077.50,1077.50,1077.50,1077.50,0,7,7.00
04/14/2005,06:24,1077.50,1077.50,1077.50,1077.50,0,95,95.00
04/14/2005,06:25,1077.50,1077.50,1077.25,1077.50,31,33,64.00
04/14/2005,06:27,1077.50,1077.50,1076.75,1076.75,44,507,551.00
04/14/2005,06:28,1077.00,1077.25,1077.00,1077.25,156,137,293.00
04/14/2005,06:29,1077.00,1077.25,1077.00,1077.00,1,35,36.00
04/14/2005,06:30,1077.25,1077.75,1077.25,1077.50,156,59,215.00
04/14/2005,06:31,1077.50,1077.75,1077.50,1077.50,151,242,393.00
04/14/2005,06:32,1077.50,1077.75,1077.50,1077.75,45,21,66.00
04/14/2005,06:33,1077.50,1077.50,1077.50,1077.50,0,49,49.00
04/14/2005,06:34,1077.50,1077.75,1077.50,1077.75,1,21,22.00
04/14/2005,06:35,1077.50,1077.50,1077.50,1077.50,0,2,2.00
04/14/2005,06:36,1077.50,1077.50,1077.50,1077.50,0,1,1.00
04/14/2005,06:38,1077.75,1077.75,1077.50,1077.75,127,1,128.00
04/14/2005,06:39,1077.75,1077.75,1077.75,1077.75,9,0,9.00
04/14/2005,06:40,1077.75,1077.75,1077.75,1077.75,13,0,13.00
04/14/2005,06:41,1078.00,1078.00,1077.75,1077.75,1,58,59.00
04/14/2005,06:42,1078.00,1078.00,1078.00,1078.00,208,0,208.00
04/14/2005,06:43,1078.00,1078.25,1078.00,1078.00,34,1,35.00
04/14/2005,06:44,1078.00,1078.00,1078.00,1078.00,0,167,167.00
04/14/2005,06:45,1077.75,1078.00,1077.75,1078.00,10,4,14.00
04/14/2005,06:46,1078.00,1078.00,1078.00,1078.00,2,0,2.00
04/14/2005,06:47,1077.75,1078.00,1077.75,1078.00,5,10,15.00
04/14/2005,06:48,1078.00,1078.00,1078.00,1078.00,172,0,172.00
04/14/2005,06:49,1078.25,1078.25,1078.00,1078.25,106,20,126.00
04/14/2005,06:50,1078.25,1078.25,1078.00,1078.25,22,13,35.00
04/14/2005,06:51,1078.00,1078.00,1078.00,1078.00,0,68,68.00
04/14/2005,06:52,1078.00,1078.00,1077.75,1077.75,0,96,96.00
04/14/2005,06:53,1077.75,1077.75,1077.50,1077.50,0,6,6.00
04/14/2005,06:54,1077.75,1077.75,1077.75,1077.75,12,0,12.00
04/14/2005,06:55,1077.75,1077.75,1077.50,1077.75,102,1,103.00
04/14/2005,06:56,1077.50,1077.50,1077.25,1077.50,106,199,305.00
04/14/2005,06:57,1077.25,1077.25,1077.00,1077.25,14,275,289.00
04/14/2005,06:58,1077.25,1077.25,1077.25,1077.25,89,0,89.00
04/14/2005,06:59,1077.25,1077.25,1077.25,1077.25,64,0,64.00
04/14/2005,07:00,1077.25,1077.25,1077.25,1077.25,9,0,9.00
04/14/2005,07:01,1077.25,1077.25,1077.00,1077.00,148,111,259.00
04/14/2005,07:02,1077.25,1077.25,1077.00,1077.00,6,63,69.00
04/14/2005,07:03,1077.00,1077.25,1077.00,1077.00,1,51,52.00
04/14/2005,07:04,1077.00,1077.25,1077.00,1077.25,133,13,146.00
04/14/2005,07:05,1077.25,1077.25,1077.25,1077.25,98,0,98.00
04/14/2005,07:06,1077.25,1077.50,1077.25,1077.50,5,0,5.00
04/14/2005,07:07,1077.50,1077.50,1077.25,1077.25,21,316,337.00
04/14/2005,07:08,1077.25,1077.25,1077.25,1077.25,0,156,156.00
04/14/2005,07:09,1077.25,1077.25,1077.25,1077.25,0,11,11.00
04/14/2005,07:10,1077.50,1077.50,1077.25,1077.50,34,46,80.00
04/14/2005,07:11,1077.50,1077.50,1077.25,1077.50,39,101,140.00
04/14/2005,07:12,1077.50,1077.75,1077.50,1077.50,21,12,33.00
04/14/2005,07:13,1077.50,1077.75,1077.50,1077.75,81,4,85.00
04/14/2005,07:14,1077.75,1077.75,1077.50,1077.50,2,242,244.00
04/14/2005,07:15,1077.50,1077.50,1077.25,1077.50,9,7,16.00
04/14/2005,07:16,1077.50,1077.50,1077.50,1077.50,46,0,46.00
04/14/2005,07:17,1077.50,1077.75,1077.50,1077.75,96,0,96.00
04/14/2005,07:18,1077.75,1077.75,1077.75,1077.75,5,0,5.00
04/14/2005,07:19,1077.75,1077.75,1077.75,1077.75,2,0,2.00
04/14/2005,07:20,1077.75,1077.75,1077.50,1077.50,2,17,19.00
04/14/2005,07:21,1077.75,1078.00,1077.75,1078.00,37,0,37.00
04/14/2005,07:22,1077.75,1078.00,1077.75,1077.75,2,34,36.00
04/14/2005,07:23,1077.75,1078.00,1077.75,1078.00,6,4,10.00
04/14/2005,07:24,1077.75,1078.00,1077.75,1077.75,5,58,63.00
04/14/2005,07:25,1077.75,1077.75,1077.75,1077.75,0,1,1.00
04/14/2005,07:26,1077.75,1077.75,1077.75,1077.75,0,1,1.00
04/14/2005,07:27,1077.75,1077.75,1077.50,1077.75,5,69,74.00
04/14/2005,07:28,1077.75,1077.75,1077.75,1077.75,32,0,32.00
04/14/2005,07:29,1077.50,1077.75,1077.50,1077.75,37,1,38.00
04/14/2005,07:30,1077.75,1077.75,1077.25,1077.50,163,107,270.00
04/14/2005,07:31,1077.50,1077.75,1077.50,1077.50,15,67,82.00
04/14/2005,07:32,1077.50,1077.75,1077.50,1077.75,6,4,10.00
04/14/2005,07:33,1077.75,1077.75,1077.50,1077.50,21,1,22.00
04/14/2005,07:34,1077.75,1077.75,1077.50,1077.50,86,3,89.00
04/14/2005,07:35,1077.50,1077.50,1077.25,1077.50,23,131,154.00
04/14/2005,07:36,1077.50,1077.50,1077.25,1077.50,42,10,52.00
04/14/2005,07:37,1077.25,1077.50,1077.00,1077.25,16,73,89.00
04/14/2005,07:38,1077.25,1077.25,1077.00,1077.00,9,109,118.00
04/14/2005,07:39,1077.00,1077.00,1077.00,1077.00,0,48,48.00
04/14/2005,07:40,1077.00,1077.00,1077.00,1077.00,0,7,7.00
04/14/2005,07:41,1077.25,1077.25,1077.25,1077.25,184,0,184.00
04/14/2005,07:42,1077.25,1077.25,1077.25,1077.25,58,0,58.00
04/14/2005,07:43,1077.50,1077.50,1077.25,1077.25,4,2,6.00
04/14/2005,07:44,1077.25,1077.25,1077.25,1077.25,0,15,15.00
04/14/2005,07:45,1077.50,1077.50,1077.50,1077.50,3,0,3.00
04/14/2005,07:46,1077.50,1077.50,1077.50,1077.50,28,0,28.00
04/14/2005,07:47,1077.25,1077.25,1077.25,1077.25,0,6,6.00
04/14/2005,07:48,1077.25,1077.50,1077.25,1077.50,78,5,83.00
04/14/2005,07:49,1077.75,1077.75,1077.50,1077.75,38,35,73.00
04/14/2005,07:50,1077.50,1077.75,1077.50,1077.75,4,20,24.00
04/14/2005,07:51,1077.50,1077.50,1077.50,1077.50,0,7,7.00
04/14/2005,07:52,1077.50,1077.75,1077.50,1077.75,118,228,346.00
04/14/2005,07:53,1077.75,1078.00,1077.75,1077.75,35,1,36.00
04/14/2005,07:54,1077.75,1077.75,1077.75,1077.75,0,8,8.00
04/14/2005,07:55,1077.75,1078.00,1077.75,1077.75,104,77,181.00
04/14/2005,07:56,1078.00,1078.25,1078.00,1078.25,46,0,46.00
04/14/2005,07:57,1078.25,1078.25,1078.00,1078.00,225,6,231.00
04/14/2005,07:58,1078.00,1078.25,1077.75,1078.00,49,181,230.00
04/14/2005,07:59,1078.00,1078.25,1078.00,1078.25,67,0,67.00
04/14/2005,08:00,1078.00,1078.25,1078.00,1078.00,235,61,296.00
04/14/2005,08:01,1078.25,1078.25,1078.00,1078.25,16,172,188.00
04/14/2005,08:02,1078.25,1078.50,1078.25,1078.25,181,46,227.00
04/14/2005,08:03,1078.25,1078.50,1078.25,1078.25,9,47,56.00
04/14/2005,08:04,1078.25,1078.50,1078.25,1078.25,52,157,209.00
04/14/2005,08:05,1078.25,1078.50,1077.75,1078.00,166,810,976.00
04/14/2005,08:06,1078.00,1078.00,1078.00,1078.00,0,13,13.00
04/14/2005,08:07,1078.00,1078.25,1078.00,1078.00,5,507,512.00
04/14/2005,08:08,1078.00,1078.25,1078.00,1078.25,534,45,579.00
04/14/2005,08:09,1078.25,1078.50,1078.00,1078.25,80,2,82.00
04/14/2005,08:10,1078.25,1078.50,1078.00,1078.25,16,92,108.00
04/14/2005,08:11,1078.25,1078.50,1078.25,1078.25,29,9,38.00
04/14/2005,08:12,1078.25,1078.25,1078.25,1078.25,0,443,443.00
04/14/2005,08:13,1078.25,1078.50,1078.25,1078.50,53,25,78.00
04/14/2005,08:14,1078.25,1078.50,1078.25,1078.50,11,162,173.00
04/14/2005,08:15,1078.25,1078.50,1078.25,1078.50,1105,68,1173.00
04/14/2005,08:16,1078.50,1078.50,1078.25,1078.50,268,109,377.00
04/14/2005,08:17,1078.25,1078.25,1078.25,1078.25,0,1,1.00
04/14/2005,08:18,1078.50,1078.50,1078.25,1078.50,148,11,159.00
04/14/2005,08:19,1078.50,1078.50,1078.50,1078.50,29,0,29.00
04/14/2005,08:20,1078.25,1078.50,1078.25,1078.50,67,38,105.00
04/14/2005,08:21,1078.50,1078.50,1078.25,1078.50,532,2,534.00
04/14/2005,08:22,1078.50,1078.50,1078.25,1078.25,8,8,16.00
04/14/2005,08:23,1078.25,1078.50,1078.25,1078.50,79,1,80.00
04/14/2005,08:24,1078.50,1078.50,1078.25,1078.25,1,3,4.00
04/14/2005,08:25,1078.50,1078.50,1078.25,1078.25,1,64,65.00
04/14/2005,08:26,1078.25,1078.25,1078.00,1078.25,5,267,272.00
04/14/2005,08:27,1078.25,1078.25,1078.00,1078.25,131,11,142.00
04/14/2005,08:28,1078.25,1078.25,1078.00,1078.00,14,72,86.00
04/14/2005,08:29,1078.25,1078.25,1078.00,1078.00,34,8,42.00
04/14/2005,08:30,1078.25,1078.25,1077.50,1077.75,591,1036,1627.00
04/14/2005,08:31,1077.75,1078.25,1077.50,1077.75,1984,2355,4339.00
04/14/2005,08:32,1077.75,1078.00,1077.25,1077.75,2216,1763,3979.00
04/14/2005,08:33,1077.75,1078.00,1077.50,1077.50,487,1977,2464.00
04/14/2005,08:34,1077.50,1078.00,1077.50,1078.00,659,182,841.00
04/14/2005,08:35,1078.00,1078.00,1077.25,1077.25,732,3115,3847.00
04/14/2005,08:36,1077.25,1077.50,1076.25,1076.50,952,5922,6874.00
04/14/2005,08:37,1076.50,1076.75,1075.75,1075.75,1640,4775,6415.00
04/14/2005,08:38,1075.75,1076.25,1075.50,1076.00,2061,3062,5123.00
04/14/2005,08:39,1075.75,1076.00,1075.50,1075.75,3093,2257,5350.00
04/14/2005,08:40,1076.00,1076.50,1075.50,1076.25,2203,1423,3626.00
04/14/2005,08:41,1076.25,1076.50,1075.25,1075.25,1044,4178,5222.00
04/14/2005,08:42,1075.25,1076.25,1075.25,1076.00,2965,1586,4551.00
04/14/2005,08:43,1076.00,1076.25,1076.00,1076.25,1020,1299,2319.00
04/14/2005,08:44,1076.00,1076.25,1075.75,1075.75,579,1116,1695.00
04/14/2005,08:45,1075.75,1077.25,1075.75,1076.75,4712,1057,5769.00
04/14/2005,08:46,1077.00,1077.00,1076.00,1076.25,792,2671,3463.00
04/14/2005,08:47,1076.50,1076.50,1076.00,1076.25,410,1472,1882.00
04/14/2005,08:48,1076.25,1077.25,1076.25,1077.00,5480,1481,6961.00
04/14/2005,08:49,1077.00,1078.00,1077.00,1077.75,4531,1069,5600.00
04/14/2005,08:50,1078.00,1078.50,1077.50,1078.25,3109,1780,4889.00
04/14/2005,08:51,1078.25,1078.25,1077.75,1078.25,1345,1154,2499.00
04/14/2005,08:52,1078.00,1078.50,1077.75,1078.25,2374,1216,3590.00
04/14/2005,08:53,1078.25,1078.25,1077.25,1078.00,1019,1921,2940.00
04/14/2005,08:54,1078.00,1078.00,1077.00,1077.50,1666,1575,3241.00
04/14/2005,08:55,1077.50,1077.75,1077.25,1077.50,832,1284,2116.00
04/14/2005,08:56,1077.75,1078.00,1077.50,1077.75,711,898,1609.00
04/14/2005,08:57,1077.75,1078.25,1077.00,1078.00,1893,898,2791.00
04/14/2005,08:58,1078.25,1078.25,1077.75,1078.00,866,779,1645.00
04/14/2005,08:59,1078.00,1078.25,1077.25,1077.50,456,1362,1818.00
04/14/2005,09:00,1077.50,1077.75,1077.00,1077.25,810,1060,1870.00
04/14/2005,09:01,1077.00,1077.25,1076.50,1076.50,305,2365,2670.00
04/14/2005,09:02,1076.50,1077.00,1076.00,1076.50,1090,2903,3993.00
04/14/2005,09:03,1076.50,1077.00,1076.50,1077.00,998,335,1333.00
04/14/2005,09:04,1076.75,1077.00,1076.50,1076.50,521,481,1002.00
04/14/2005,09:05,1076.50,1077.00,1075.50,1075.75,775,2829,3604.00
04/14/2005,09:06,1075.75,1076.25,1075.50,1075.75,783,1165,1948.00
04/14/2005,09:07,1075.75,1076.00,1075.50,1075.50,784,1692,2476.00
04/14/2005,09:08,1075.50,1076.25,1075.25,1075.75,2674,4319,6993.00
04/14/2005,09:09,1075.75,1075.75,1075.00,1075.00,431,4848,5279.00
04/14/2005,09:10,1075.00,1075.25,1074.75,1075.00,3030,5904,8934.00
04/14/2005,09:11,1075.00,1075.00,1074.25,1074.25,2164,6409,8573.00
04/14/2005,09:12,1074.25,1074.75,1073.75,1074.00,3753,6006,9759.00
04/14/2005,09:13,1074.00,1074.00,1073.25,1073.50,4316,6538,10854.00
04/14/2005,09:14,1073.75,1073.75,1073.00,1073.25,3849,2732,6581.00
04/14/2005,09:15,1073.25,1073.75,1073.00,1073.75,4800,1852,6652.00
04/14/2005,09:16,1073.50,1074.00,1073.25,1073.25,2264,2768,5032.00
04/14/2005,09:17,1073.50,1073.75,1073.00,1073.25,1062,1861,2923.00
04/14/2005,09:18,1073.00,1073.25,1072.75,1072.75,3105,4325,7430.00
04/14/2005,09:19,1073.00,1073.25,1072.50,1073.00,3818,3152,6970.00
04/14/2005,09:20,1073.00,1073.50,1073.00,1073.25,2991,1794,4785.00
04/14/2005,09:21,1073.25,1074.00,1073.00,1074.00,2834,2029,4863.00
04/14/2005,09:22,1073.75,1074.25,1073.75,1074.00,2377,1362,3739.00
04/14/2005,09:23,1074.00,1074.00,1072.75,1072.75,279,2987,3266.00
04/14/2005,09:24,1073.00,1073.25,1072.75,1073.25,1946,334,2280.00
04/14/2005,09:25,1073.25,1073.25,1072.75,1073.00,1701,818,2519.00
04/14/2005,09:26,1073.00,1073.50,1072.50,1072.50,2688,4803,7491.00
04/14/2005,09:27,1072.50,1073.00,1072.25,1072.75,4223,4679,8902.00
04/14/2005,09:28,1072.75,1073.25,1072.50,1073.00,1077,968,2045.00
04/14/2005,09:29,1073.25,1073.50,1072.75,1073.00,1501,934,2435.00
04/14/2005,09:30,1073.00,1073.25,1072.75,1072.75,221,457,678.00
04/14/2005,09:31,1072.75,1073.00,1071.50,1072.00,3481,5319,8800.00
04/14/2005,09:32,1071.75,1072.25,1070.00,1070.50,5255,9594,14849.00
04/14/2005,09:33,1070.50,1071.00,1069.75,1070.75,4575,3368,7943.00
04/14/2005,09:34,1071.00,1071.25,1070.75,1071.00,5768,2418,8186.00
04/14/2005,09:35,1071.00,1071.50,1070.75,1071.50,3221,1209,4430.00
04/14/2005,09:36,1071.50,1072.00,1071.25,1071.50,3357,1827,5184.00
04/14/2005,09:37,1071.50,1071.75,1071.25,1071.75,1139,120,1259.00
04/14/2005,09:38,1071.75,1072.00,1071.50,1072.00,1985,342,2327.00
04/14/2005,09:39,1072.00,1072.00,1071.25,1072.00,2778,3096,5874.00
04/14/2005,09:40,1072.00,1072.00,1071.25,1071.50,1377,2200,3577.00
04/14/2005,09:41,1071.50,1071.75,1071.25,1071.50,467,1215,1682.00
04/14/2005,09:42,1071.50,1072.00,1071.25,1072.00,2184,648,2832.00
04/14/2005,09:43,1072.00,1072.00,1071.75,1072.00,628,153,781.00
04/14/2005,09:44,1071.75,1072.50,1071.50,1072.50,4586,1731,6317.00
04/14/2005,09:45,1072.50,1073.00,1072.25,1072.75,2797,1797,4594.00
04/14/2005,09:46,1072.50,1073.00,1072.25,1073.00,2236,1149,3385.00
04/14/2005,09:47,1072.75,1073.25,1072.75,1073.25,2290,1169,3459.00
04/14/2005,09:48,1073.25,1073.50,1073.00,1073.50,3866,656,4522.00
04/14/2005,09:49,1073.50,1074.00,1073.25,1073.50,3436,3905,7341.00
04/14/2005,09:50,1073.75,1073.75,1073.00,1073.25,1049,2186,3235.00
04/14/2005,09:51,1073.25,1073.50,1073.00,1073.25,552,1057,1609.00
04/14/2005,09:52,1073.25,1074.25,1073.00,1074.00,4628,963,5591.00
04/14/2005,09:53,1074.00,1074.00,1073.25,1073.50,803,1851,2654.00
04/14/2005,09:54,1073.50,1074.25,1073.25,1074.25,1905,1042,2947.00
04/14/2005,09:55,1074.25,1074.25,1073.25,1073.50,1443,1250,2693.00
04/14/2005,09:56,1073.25,1074.25,1073.25,1074.00,1015,214,1229.00
04/14/2005,09:57,1074.00,1074.25,1073.75,1073.75,444,370,814.00
04/14/2005,09:58,1073.75,1074.75,1073.75,1074.75,2672,482,3154.00
04/14/2005,09:59,1074.50,1075.00,1074.25,1074.75,3750,3405,7155.00
04/14/2005,10:00,1075.00,1075.00,1074.25,1074.50,923,2177,3100.00
04/14/2005,10:01,1074.50,1074.50,1074.25,1074.25,817,1363,2180.00
04/14/2005,10:02,1074.50,1074.75,1074.25,1074.50,2206,474,2680.00
04/14/2005,10:03,1074.75,1074.75,1074.00,1074.00,615,3046,3661.00
04/14/2005,10:04,1074.00,1074.25,1073.75,1074.25,429,626,1055.00
04/14/2005,10:05,1074.00,1074.25,1074.00,1074.00,3729,590,4319.00
04/14/2005,10:06,1074.00,1074.75,1074.00,1074.50,1455,1077,2532.00
04/14/2005,10:07,1074.75,1075.00,1074.50,1074.75,2031,566,2597.00
04/14/2005,10:08,1075.00,1075.00,1074.75,1075.00,1418,198,1616.00
04/14/2005,10:09,1075.00,1076.75,1074.75,1076.25,10760,4480,15240.00
04/14/2005,10:10,1076.25,1076.50,1076.00,1076.25,3729,1818,5547.00
04/14/2005,10:11,1076.25,1076.75,1076.00,1076.00,2736,2297,5033.00
04/14/2005,10:12,1076.25,1076.25,1076.00,1076.00,213,1325,1538.00
04/14/2005,10:13,1075.75,1076.25,1075.75,1076.00,633,914,1547.00
04/14/2005,10:14,1076.00,1076.00,1075.50,1075.50,116,1250,1366.00
04/14/2005,10:15,1075.75,1075.75,1075.50,1075.50,113,1531,1644.00
04/14/2005,10:16,1075.50,1075.75,1075.25,1075.50,301,1123,1424.00
04/14/2005,10:17,1075.50,1075.50,1074.75,1075.00,645,3392,4037.00
04/14/2005,10:18,1075.00,1075.25,1074.75,1074.75,100,757,857.00
04/14/2005,10:19,1074.75,1075.00,1074.50,1074.50,381,560,941.00
04/14/2005,10:20,1074.50,1075.25,1074.50,1075.00,1207,64,1271.00
04/14/2005,10:21,1075.25,1075.25,1074.50,1074.75,110,882,992.00
04/14/2005,10:22,1074.50,1074.75,1074.25,1074.50,577,641,1218.00
04/14/2005,10:23,1074.25,1074.50,1074.00,1074.25,156,1029,1185.00
04/14/2005,10:24,1074.25,1074.50,1074.00,1074.50,1280,480,1760.00
04/14/2005,10:25,1074.25,1074.50,1074.25,1074.50,567,27,594.00
04/14/2005,10:26,1074.50,1074.50,1074.00,1074.25,431,1577,2008.00
04/14/2005,10:27,1074.25,1074.50,1074.25,1074.50,32,570,602.00
04/14/2005,10:28,1074.50,1074.50,1074.00,1074.25,44,438,482.00
04/14/2005,10:29,1074.25,1074.75,1074.00,1074.50,689,248,937.00
04/14/2005,10:30,1074.50,1074.75,1074.25,1074.50,596,492,1088.00
04/14/2005,10:31,1074.50,1074.75,1074.00,1074.25,144,652,796.00
04/14/2005,10:32,1074.25,1074.25,1074.00,1074.00,93,326,419.00
04/14/2005,10:33,1074.00,1074.50,1073.75,1073.75,398,1196,1594.00
04/14/2005,10:34,1073.75,1074.25,1073.50,1074.25,799,1550,2349.00
04/14/2005,10:35,1074.00,1074.75,1074.00,1074.50,1171,481,1652.00
04/14/2005,10:36,1074.50,1075.25,1074.25,1075.25,2078,643,2721.00
04/14/2005,10:37,1075.00,1075.75,1075.00,1075.50,2928,720,3648.00
04/14/2005,10:38,1075.25,1075.75,1075.25,1075.50,938,609,1547.00
04/14/2005,10:39,1075.50,1075.50,1075.25,1075.25,112,289,401.00
04/14/2005,10:40,1075.25,1075.50,1074.75,1075.00,119,1649,1768.00
04/14/2005,10:41,1074.75,1075.00,1073.75,1074.25,1094,3674,4768.00
04/14/2005,10:42,1074.50,1074.50,1074.00,1074.50,1214,741,1955.00
04/14/2005,10:43,1074.50,1074.50,1073.75,1073.75,60,1962,2022.00
04/14/2005,10:44,1073.75,1074.50,1073.75,1074.25,1986,315,2301.00
04/14/2005,10:45,1074.25,1074.25,1073.75,1074.00,170,1337,1507.00
04/14/2005,10:46,1074.00,1074.50,1073.75,1074.25,544,600,1144.00
04/14/2005,10:47,1074.50,1075.00,1074.25,1074.75,1411,142,1553.00
04/14/2005,10:48,1075.00,1075.00,1074.75,1075.00,73,578,651.00
04/14/2005,10:49,1074.75,1075.00,1074.25,1074.50,349,1588,1937.00
04/14/2005,10:50,1074.50,1074.50,1074.25,1074.25,293,331,624.00
04/14/2005,10:51,1074.25,1074.25,1073.75,1073.75,41,1815,1856.00
04/14/2005,10:52,1073.75,1073.75,1073.25,1073.50,1477,2065,3542.00
04/14/2005,10:53,1073.25,1074.00,1073.25,1073.75,1232,207,1439.00
04/14/2005,10:54,1074.00,1074.25,1073.75,1074.00,1413,347,1760.00
04/14/2005,10:55,1074.00,1074.00,1073.75,1073.75,29,77,106.00
04/14/2005,10:56,1074.00,1074.00,1073.50,1073.50,450,1181,1631.00
04/14/2005,10:57,1073.75,1073.75,1073.25,1073.50,302,495,797.00
04/14/2005,10:58,1073.50,1073.75,1073.25,1073.75,542,353,895.00
04/14/2005,10:59,1073.50,1073.50,1073.25,1073.25,368,851,1219.00
04/14/2005,11:00,1073.50,1073.50,1073.00,1073.00,762,1213,1975.00
04/14/2005,11:01,1073.00,1073.25,1072.75,1073.00,384,774,1158.00
04/14/2005,11:02,1073.00,1073.25,1072.75,1072.75,168,1402,1570.00
04/14/2005,11:03,1072.75,1073.25,1072.50,1073.25,1334,1288,2622.00
04/14/2005,11:04,1073.00,1073.25,1073.00,1073.25,370,459,829.00
04/14/2005,11:05,1073.25,1073.50,1073.00,1073.25,270,33,303.00
04/14/2005,11:06,1073.50,1073.50,1073.00,1073.25,288,288,576.00
04/14/2005,11:07,1073.25,1073.50,1073.25,1073.25,62,510,572.00
04/14/2005,11:08,1073.25,1073.75,1072.75,1073.00,1506,1100,2606.00
04/14/2005,11:09,1072.75,1073.25,1072.75,1073.25,339,288,627.00
04/14/2005,11:10,1073.25,1073.50,1073.00,1073.25,391,100,491.00
04/14/2005,11:11,1073.50,1073.75,1073.25,1073.75,1788,54,1842.00
04/14/2005,11:12,1073.75,1074.00,1073.50,1073.50,320,292,612.00
04/14/2005,11:13,1073.75,1073.75,1073.25,1073.50,373,522,895.00
04/14/2005,11:14,1073.25,1073.75,1073.00,1073.50,348,743,1091.00
04/14/2005,11:15,1073.50,1073.75,1073.25,1073.50,497,323,820.00
04/14/2005,11:16,1073.25,1073.50,1073.25,1073.50,59,119,178.00
04/14/2005,11:17,1073.50,1073.50,1073.00,1073.00,24,451,475.00
04/14/2005,11:18,1073.00,1073.25,1073.00,1073.00,49,72,121.00
04/14/2005,11:19,1073.00,1073.25,1073.00,1073.00,116,125,241.00
04/14/2005,11:20,1073.00,1073.00,1072.75,1072.75,19,723,742.00
04/14/2005,11:21,1072.75,1073.00,1071.75,1072.25,645,3970,4615.00
04/14/2005,11:22,1072.25,1072.50,1071.75,1072.00,1096,1400,2496.00
04/14/2005,11:23,1072.00,1072.25,1071.50,1072.00,1248,946,2194.00
04/14/2005,11:24,1072.00,1072.25,1071.75,1071.75,445,496,941.00
04/14/2005,11:25,1072.00,1072.00,1071.50,1071.75,759,1052,1811.00
04/14/2005,11:26,1071.75,1072.25,1071.50,1072.25,1570,754,2324.00
04/14/2005,11:27,1072.25,1072.50,1072.00,1072.50,2121,1562,3683.00
04/14/2005,11:28,1072.25,1072.50,1072.25,1072.50,1009,279,1288.00
04/14/2005,11:29,1072.50,1072.50,1072.00,1072.00,186,369,555.00
04/14/2005,11:30,1072.25,1072.25,1071.50,1072.00,754,1228,1982.00
04/14/2005,11:31,1072.00,1072.50,1071.75,1072.50,924,386,1310.00
04/14/2005,11:32,1072.50,1072.50,1072.25,1072.50,704,42,746.00
04/14/2005,11:33,1072.50,1073.25,1072.50,1072.75,2346,599,2945.00
04/14/2005,11:34,1072.50,1072.75,1072.50,1072.75,213,1055,1268.00
04/14/2005,11:35,1072.75,1073.75,1072.75,1073.50,3051,539,3590.00
04/14/2005,11:36,1073.50,1073.75,1073.25,1073.50,1228,579,1807.00
04/14/2005,11:37,1073.50,1073.75,1073.25,1073.25,115,308,423.00
04/14/2005,11:38,1073.25,1073.50,1073.25,1073.25,627,47,674.00
04/14/2005,11:39,1073.50,1073.50,1073.00,1073.50,272,393,665.00
04/14/2005,11:40,1073.50,1073.50,1073.25,1073.25,18,215,233.00
04/14/2005,11:41,1073.25,1073.50,1073.00,1073.25,1000,206,1206.00
04/14/2005,11:42,1073.50,1073.50,1072.50,1072.75,122,2121,2243.00
04/14/2005,11:43,1072.75,1072.75,1072.00,1072.25,273,2470,2743.00
04/14/2005,11:44,1072.25,1072.75,1072.00,1072.50,1665,473,2138.00
04/14/2005,11:45,1072.50,1072.75,1072.50,1072.75,336,32,368.00
04/14/2005,11:46,1072.75,1072.75,1071.75,1071.75,64,2145,2209.00
04/14/2005,11:47,1071.75,1072.00,1071.50,1072.00,778,2902,3680.00
04/14/2005,11:48,1072.25,1072.50,1072.00,1072.50,777,38,815.00
04/14/2005,11:49,1072.50,1073.00,1072.50,1072.75,1053,482,1535.00
04/14/2005,11:50,1072.75,1072.75,1072.50,1072.50,1,223,224.00
04/14/2005,11:51,1072.50,1072.75,1072.00,1072.00,67,1150,1217.00
04/14/2005,11:52,1072.00,1072.25,1072.00,1072.25,241,28,269.00
04/14/2005,11:53,1072.00,1072.25,1071.75,1071.75,20,190,210.00
04/14/2005,11:54,1072.00,1072.00,1071.25,1071.25,507,2623,3130.00
04/14/2005,11:55,1071.25,1072.00,1071.00,1071.75,1472,719,2191.00
04/14/2005,11:56,1072.00,1072.00,1071.50,1072.00,300,648,948.00
04/14/2005,11:57,1071.75,1072.00,1071.50,1071.50,188,269,457.00
04/14/2005,11:58,1071.75,1071.75,1071.25,1071.75,430,748,1178.00
04/14/2005,11:59,1071.50,1071.75,1071.25,1071.50,214,332,546.00
04/14/2005,12:00,1071.50,1072.25,1071.50,1072.25,2077,44,2121.00
04/14/2005,12:01,1072.25,1072.50,1072.25,1072.50,1094,38,1132.00
04/14/2005,12:02,1072.25,1072.50,1072.00,1072.25,516,621,1137.00
04/14/2005,12:03,1072.25,1072.25,1071.75,1072.00,391,545,936.00
04/14/2005,12:04,1071.75,1072.00,1071.50,1071.75,191,376,567.00
04/14/2005,12:05,1071.75,1072.00,1071.50,1072.00,190,339,529.00
04/14/2005,12:06,1072.00,1072.25,1071.75,1072.00,587,428,1015.00
04/14/2005,12:07,1072.00,1072.00,1071.75,1072.00,46,434,480.00
04/14/2005,12:08,1071.75,1072.00,1071.50,1071.75,35,257,292.00
04/14/2005,12:09,1071.75,1072.25,1071.50,1072.00,352,257,609.00
04/14/2005,12:10,1072.00,1072.00,1071.50,1071.75,272,548,820.00
04/14/2005,12:11,1071.75,1072.00,1070.75,1070.75,583,2516,3099.00
04/14/2005,12:12,1071.00,1071.25,1070.00,1070.50,1976,4226,6202.00
04/14/2005,12:13,1070.25,1070.50,1070.00,1070.50,1774,1619,3393.00
04/14/2005,12:14,1070.25,1070.50,1069.50,1069.75,2858,6658,9516.00
04/14/2005,12:15,1069.75,1070.00,1069.50,1069.75,1334,3009,4343.00
04/14/2005,12:16,1069.75,1070.75,1069.50,1070.50,3293,1082,4375.00
04/14/2005,12:17,1070.75,1070.75,1069.75,1069.75,912,2626,3538.00
04/14/2005,12:18,1070.00,1070.00,1068.75,1069.25,3222,4891,8113.00
04/14/2005,12:19,1069.50,1069.50,1067.50,1068.00,4079,9574,13653.00
04/14/2005,12:20,1068.00,1068.75,1068.00,1068.50,3611,2028,5639.00
04/14/2005,12:21,1068.75,1069.00,1068.50,1069.00,1682,479,2161.00
04/14/2005,12:22,1069.00,1069.25,1068.75,1069.00,1609,730,2339.00
04/14/2005,12:23,1069.00,1069.00,1068.50,1069.00,1785,1285,3070.00
04/14/2005,12:24,1069.00,1069.25,1068.75,1068.75,531,1353,1884.00
04/14/2005,12:25,1068.75,1069.25,1068.75,1069.00,445,145,590.00
04/14/2005,12:26,1069.00,1069.25,1068.50,1068.75,272,1137,1409.00
04/14/2005,12:27,1068.75,1069.25,1068.75,1069.00,992,951,1943.00
04/14/2005,12:28,1069.00,1069.00,1068.50,1068.75,185,1045,1230.00
04/14/2005,12:29,1068.50,1068.75,1068.25,1068.25,1268,401,1669.00
04/14/2005,12:30,1068.50,1068.50,1067.75,1067.75,455,3983,4438.00
04/14/2005,12:31,1067.75,1068.50,1067.75,1068.50,1414,331,1745.00
04/14/2005,12:32,1068.50,1068.75,1068.25,1068.50,1498,753,2251.00
04/14/2005,12:33,1068.50,1068.50,1067.25,1067.75,1857,5422,7279.00
04/14/2005,12:34,1067.75,1068.25,1067.25,1067.25,1759,2690,4449.00
04/14/2005,12:35,1067.25,1067.50,1066.50,1066.75,3353,5511,8864.00
04/14/2005,12:36,1066.75,1066.75,1066.00,1066.25,3331,5761,9092.00
04/14/2005,12:37,1066.50,1067.00,1066.25,1067.00,5103,2272,7375.00
04/14/2005,12:38,1066.75,1068.25,1066.75,1068.25,6784,1212,7996.00
04/14/2005,12:39,1068.25,1068.25,1067.50,1067.75,1741,1876,3617.00
04/14/2005,12:40,1068.00,1069.50,1067.75,1069.25,5750,1933,7683.00
04/14/2005,12:41,1069.00,1069.50,1069.00,1069.50,2746,1098,3844.00
04/14/2005,12:42,1069.50,1069.50,1068.50,1069.00,1834,3071,4905.00
04/14/2005,12:43,1069.00,1069.25,1068.75,1068.75,962,906,1868.00
04/14/2005,12:44,1068.75,1069.00,1068.50,1068.50,788,1752,2540.00
04/14/2005,12:45,1068.50,1068.50,1068.00,1068.50,602,901,1503.00
04/14/2005,12:46,1068.25,1068.50,1068.00,1068.00,222,468,690.00
04/14/2005,12:47,1068.00,1068.75,1068.00,1068.50,1622,465,2087.00
04/14/2005,12:48,1068.75,1069.00,1068.25,1068.50,685,633,1318.00
04/14/2005,12:49,1068.50,1068.75,1068.00,1068.25,459,839,1298.00
04/14/2005,12:50,1068.25,1068.50,1068.25,1068.50,321,355,676.00
04/14/2005,12:51,1068.50,1068.50,1067.75,1068.50,885,1473,2358.00
04/14/2005,12:52,1068.25,1068.75,1068.25,1068.50,669,145,814.00
04/14/2005,12:53,1068.75,1069.25,1068.50,1069.00,1901,440,2341.00
04/14/2005,12:54,1069.00,1069.00,1068.50,1068.75,790,1116,1906.00
04/14/2005,12:55,1068.50,1068.75,1068.00,1068.25,142,1430,1572.00
04/14/2005,12:56,1068.25,1068.75,1068.00,1068.50,1055,267,1322.00
04/14/2005,12:57,1068.75,1069.25,1068.50,1069.00,1443,545,1988.00
04/14/2005,12:58,1068.75,1069.50,1068.75,1069.50,2086,732,2818.00
04/14/2005,12:59,1069.50,1070.25,1069.25,1070.25,5158,1241,6399.00
04/14/2005,13:00,1070.00,1070.00,1069.25,1069.50,1299,3351,4650.00
04/14/2005,13:01,1069.25,1069.75,1069.00,1069.25,1202,1243,2445.00
04/14/2005,13:02,1069.25,1069.50,1068.75,1069.00,368,1165,1533.00
04/14/2005,13:03,1068.75,1069.00,1068.50,1068.75,1215,687,1902.00
04/14/2005,13:04,1069.00,1069.50,1068.75,1069.50,911,749,1660.00
04/14/2005,13:05,1069.50,1069.50,1068.50,1068.50,525,1577,2102.00
04/14/2005,13:06,1068.75,1070.50,1068.50,1070.25,4425,189,4614.00
04/14/2005,13:07,1070.50,1070.50,1069.75,1070.00,1909,1919,3828.00
04/14/2005,13:08,1070.00,1070.00,1069.50,1069.50,108,820,928.00
04/14/2005,13:09,1069.75,1070.00,1069.50,1069.50,172,207,379.00
04/14/2005,13:10,1069.50,1070.25,1069.50,1069.75,622,483,1105.00
04/14/2005,13:11,1069.75,1070.50,1069.75,1070.50,1277,564,1841.00
04/14/2005,13:12,1070.50,1070.50,1070.00,1070.50,752,950,1702.00
04/14/2005,13:13,1070.50,1071.25,1070.25,1070.50,5719,1488,7207.00
04/14/2005,13:14,1070.75,1072.00,1070.00,1071.75,6825,2650,9475.00
04/14/2005,13:15,1071.75,1072.25,1071.50,1071.75,3233,3062,6295.00
04/14/2005,13:16,1071.75,1073.00,1071.75,1072.50,5328,2123,7451.00
04/14/2005,13:17,1072.50,1072.50,1071.50,1071.75,613,2499,3112.00
04/14/2005,13:18,1071.75,1071.75,1071.25,1071.75,311,863,1174.00
04/14/2005,13:19,1071.75,1072.50,1071.50,1072.50,2337,248,2585.00
04/14/2005,13:20,1072.25,1073.50,1072.25,1072.50,4723,2346,7069.00
04/14/2005,13:21,1072.50,1072.75,1072.00,1072.00,953,3352,4305.00
04/14/2005,13:22,1072.25,1072.25,1072.00,1072.25,257,860,1117.00
04/14/2005,13:23,1072.25,1072.50,1072.00,1072.00,604,335,939.00
04/14/2005,13:24,1072.25,1072.75,1072.00,1072.50,884,251,1135.00
04/14/2005,13:25,1072.50,1073.00,1072.00,1072.00,793,1438,2231.00
04/14/2005,13:26,1072.25,1072.25,1071.25,1071.25,781,2547,3328.00
04/14/2005,13:27,1071.25,1071.50,1070.50,1070.75,710,3596,4306.00
04/14/2005,13:28,1070.75,1071.25,1070.75,1071.00,1088,337,1425.00
04/14/2005,13:29,1071.25,1071.75,1071.00,1071.75,1258,801,2059.00
04/14/2005,13:30,1071.50,1072.50,1071.50,1072.25,3490,1029,4519.00
04/14/2005,13:31,1072.25,1072.25,1071.50,1071.75,381,568,949.00
04/14/2005,13:32,1071.75,1071.75,1070.75,1071.00,400,1497,1897.00
04/14/2005,13:33,1071.00,1071.50,1070.75,1071.00,457,367,824.00
04/14/2005,13:34,1071.25,1071.50,1071.00,1071.25,442,101,543.00
04/14/2005,13:35,1071.25,1071.25,1069.75,1070.25,1760,3102,4862.00
04/14/2005,13:36,1070.50,1070.50,1070.00,1070.00,248,842,1090.00
04/14/2005,13:37,1070.00,1070.25,1069.50,1069.50,790,2696,3486.00
04/14/2005,13:38,1069.50,1070.00,1069.00,1069.75,2040,1957,3997.00
04/14/2005,13:39,1069.75,1069.75,1069.50,1069.50,412,589,1001.00
04/14/2005,13:40,1069.75,1070.25,1069.25,1070.25,1364,2617,3981.00
04/14/2005,13:41,1070.00,1070.50,1069.50,1070.00,804,618,1422.00
04/14/2005,13:42,1070.00,1071.00,1069.50,1070.75,2372,554,2926.00
04/14/2005,13:43,1070.75,1070.75,1070.50,1070.75,1558,365,1923.00
04/14/2005,13:44,1070.50,1070.75,1069.75,1070.00,170,1663,1833.00
04/14/2005,13:45,1070.00,1070.25,1069.00,1069.75,681,2213,2894.00
04/14/2005,13:46,1069.50,1070.25,1069.50,1070.25,479,266,745.00
04/14/2005,13:47,1070.25,1070.75,1070.00,1070.75,924,247,1171.00
04/14/2005,13:48,1070.75,1071.00,1070.50,1070.75,618,554,1172.00
04/14/2005,13:49,1070.75,1072.00,1070.25,1071.50,5234,1136,6370.00
04/14/2005,13:50,1071.75,1071.75,1071.00,1071.00,529,802,1331.00
04/14/2005,13:51,1071.00,1071.50,1070.25,1070.50,868,4099,4967.00
04/14/2005,13:52,1070.50,1071.25,1070.50,1071.25,1420,404,1824.00
04/14/2005,13:53,1071.25,1071.75,1071.00,1071.25,1548,830,2378.00
04/14/2005,13:54,1071.25,1071.50,1070.75,1071.25,1090,786,1876.00
04/14/2005,13:55,1071.00,1071.25,1070.50,1070.50,407,758,1165.00
04/14/2005,13:56,1070.50,1070.50,1069.50,1070.00,1335,4899,6234.00
04/14/2005,13:57,1069.50,1071.00,1069.50,1071.00,2897,1975,4872.00
04/14/2005,13:58,1070.75,1071.75,1070.75,1071.25,2397,1846,4243.00
04/14/2005,13:59,1071.50,1071.75,1071.25,1071.50,1406,578,1984.00
04/14/2005,14:00,1071.50,1071.50,1070.25,1070.50,587,2792,3379.00
04/14/2005,14:01,1070.25,1070.50,1069.50,1070.25,1179,2252,3431.00
04/14/2005,14:02,1070.00,1070.50,1070.00,1070.25,1006,491,1497.00
04/14/2005,14:03,1070.25,1070.50,1069.25,1069.75,472,2755,3227.00
04/14/2005,14:04,1069.50,1070.25,1069.00,1069.00,511,1884,2395.00
04/14/2005,14:05,1069.00,1069.50,1068.75,1069.25,1183,1106,2289.00
04/14/2005,14:06,1069.25,1069.75,1069.25,1069.50,407,538,945.00
04/14/2005,14:07,1069.50,1069.50,1068.75,1069.25,587,1999,2586.00
04/14/2005,14:08,1069.00,1069.00,1068.50,1068.50,737,978,1715.00
04/14/2005,14:09,1068.75,1069.00,1068.00,1068.75,2375,3381,5756.00
04/14/2005,14:10,1069.00,1069.00,1068.25,1068.50,235,2114,2349.00
04/14/2005,14:11,1068.50,1068.50,1068.00,1068.25,454,791,1245.00
04/14/2005,14:12,1068.50,1070.00,1068.50,1069.75,4148,610,4758.00
04/14/2005,14:13,1069.75,1070.50,1069.50,1070.25,1819,1833,3652.00
04/14/2005,14:14,1070.25,1070.50,1069.25,1069.50,1298,2143,3441.00
04/14/2005,14:15,1069.25,1070.00,1069.25,1070.00,942,189,1131.00
04/14/2005,14:16,1070.00,1070.00,1069.50,1069.75,268,280,548.00
04/14/2005,14:17,1069.75,1070.00,1069.50,1069.75,383,223,606.00
04/14/2005,14:18,1069.50,1070.00,1069.50,1069.75,321,404,725.00
04/14/2005,14:19,1069.75,1071.00,1069.75,1070.75,2704,434,3138.00
04/14/2005,14:20,1070.75,1070.75,1069.75,1070.00,1591,1946,3537.00
04/14/2005,14:21,1070.00,1070.00,1069.50,1070.00,456,599,1055.00
04/14/2005,14:22,1070.00,1070.25,1069.50,1070.25,1450,1068,2518.00
04/14/2005,14:23,1070.25,1070.25,1069.50,1070.00,207,931,1138.00
04/14/2005,14:24,1069.75,1070.25,1069.75,1070.00,937,629,1566.00
04/14/2005,14:25,1069.75,1070.25,1069.50,1070.25,783,361,1144.00
04/14/2005,14:26,1070.00,1070.25,1069.75,1070.00,489,180,669.00
04/14/2005,14:27,1069.75,1070.50,1069.75,1070.25,1587,297,1884.00
04/14/2005,14:28,1070.25,1070.50,1070.00,1070.25,822,864,1686.00
04/14/2005,14:29,1070.00,1070.00,1069.50,1069.75,402,1205,1607.00
04/14/2005,14:30,1070.00,1070.00,1069.75,1070.00,421,521,942.00
04/14/2005,14:31,1069.75,1070.00,1069.50,1070.00,545,584,1129.00
04/14/2005,14:32,1070.00,1070.75,1069.50,1070.50,2426,398,2824.00
04/14/2005,14:33,1070.50,1070.75,1070.00,1070.75,672,367,1039.00
04/14/2005,14:34,1070.50,1071.00,1070.25,1070.75,1228,974,2202.00
04/14/2005,14:35,1070.50,1070.75,1070.00,1070.00,222,849,1071.00
04/14/2005,14:36,1070.00,1070.25,1069.75,1069.75,116,352,468.00
04/14/2005,14:37,1069.75,1070.00,1069.25,1069.50,861,1276,2137.00
04/14/2005,14:38,1069.50,1069.50,1069.00,1069.00,614,1155,1769.00
04/14/2005,14:39,1069.25,1069.50,1069.00,1069.25,984,446,1430.00
04/14/2005,14:40,1069.25,1069.50,1068.50,1068.75,237,1618,1855.00
04/14/2005,14:41,1068.75,1068.75,1068.00,1068.00,842,3781,4623.00
04/14/2005,14:42,1068.00,1068.25,1067.50,1067.50,1601,3277,4878.00
04/14/2005,14:43,1067.75,1068.00,1066.75,1067.00,1615,3118,4733.00
04/14/2005,14:44,1067.00,1067.00,1066.00,1066.50,2312,4420,6732.00
04/14/2005,14:45,1066.50,1066.75,1065.75,1065.75,1209,3881,5090.00
04/14/2005,14:46,1065.50,1066.50,1065.50,1066.50,3145,1995,5140.00
04/14/2005,14:47,1066.50,1067.25,1066.25,1067.00,3527,947,4474.00
04/14/2005,14:48,1067.00,1067.00,1066.00,1066.25,770,3395,4165.00
04/14/2005,14:49,1066.25,1066.50,1065.50,1065.75,581,3307,3888.00
04/14/2005,14:50,1065.75,1066.25,1065.50,1066.00,1696,1465,3161.00
04/14/2005,14:51,1066.00,1066.50,1065.75,1065.75,1590,3148,4738.00
04/14/2005,14:52,1065.75,1066.25,1065.50,1065.75,493,1277,1770.00
04/14/2005,14:53,1065.75,1066.00,1065.00,1065.25,2685,4291,6976.00
04/14/2005,14:54,1065.25,1065.75,1065.00,1065.50,2529,2553,5082.00
04/14/2005,14:55,1065.75,1065.75,1065.50,1065.50,464,1248,1712.00
04/14/2005,14:56,1065.50,1066.25,1065.50,1066.25,2551,1854,4405.00
04/14/2005,14:57,1066.00,1066.25,1065.75,1066.00,2002,1363,3365.00
04/14/2005,14:58,1066.00,1066.75,1066.00,1066.50,3485,1741,5226.00
04/14/2005,14:59,1066.50,1066.50,1066.00,1066.25,896,1791,2687.00
04/14/2005,15:00,1066.25,1066.25,1065.25,1065.50,2764,5219,7983.00
04/14/2005,15:01,1065.50,1066.00,1064.50,1065.00,6006,9240,15246.00
04/14/2005,15:02,1065.00,1065.25,1064.50,1064.75,1397,2083,3480.00
04/14/2005,15:03,1065.00,1065.25,1064.50,1065.25,2313,1989,4302.00
04/14/2005,15:04,1065.00,1065.25,1064.75,1065.00,688,2177,2865.00
04/14/2005,15:05,1065.00,1065.00,1064.50,1064.75,1226,2264,3490.00
04/14/2005,15:06,1064.75,1064.75,1063.00,1063.75,3635,7955,11590.00
04/14/2005,15:07,1063.75,1064.00,1062.50,1063.25,3207,3751,6958.00
04/14/2005,15:08,1063.50,1063.75,1062.25,1062.50,2208,3187,5395.00
04/14/2005,15:09,1062.50,1063.25,1062.00,1063.00,4398,3117,7515.00
04/14/2005,15:10,1063.00,1063.00,1061.75,1062.25,2278,3168,5446.00
04/14/2005,15:11,1062.25,1063.25,1062.00,1063.00,3145,1129,4274.00
04/14/2005,15:12,1062.75,1063.00,1062.25,1062.75,1446,1818,3264.00
04/14/2005,15:13,1062.50,1063.00,1062.25,1062.50,1873,940,2813.00
04/14/2005,15:14,1062.50,1062.75,1061.50,1061.50,1365,2997,4362.00
04/14/2005,15:15,1061.75,1062.25,1061.25,1061.25,5317,6078,11395.00
04/14/2005,15:16,1061.25,1061.50,1061.25,1061.25,16,129,145.00
04/14/2005,15:31,1061.50,1061.50,1060.75,1061.00,479,467,946.00
04/14/2005,15:32,1061.00,1061.25,1060.50,1060.75,59,515,574.00
04/14/2005,15:33,1060.75,1061.00,1060.00,1060.25,62,779,841.00
04/14/2005,15:34,1060.00,1060.25,1059.50,1060.00,199,389,588.00
04/14/2005,15:35,1059.75,1060.00,1059.75,1059.75,141,137,278.00
04/14/2005,15:36,1059.75,1060.25,1059.75,1060.00,133,62,195.00
04/14/2005,15:37,1059.75,1060.25,1059.75,1060.25,60,51,111.00
04/14/2005,15:38,1060.25,1060.50,1060.00,1060.25,154,78,232.00
04/14/2005,15:39,1060.50,1060.50,1060.25,1060.25,7,234,241.00
04/14/2005,15:40,1060.25,1060.25,1059.75,1060.00,38,175,213.00
04/14/2005,15:41,1060.00,1060.00,1059.75,1059.75,251,105,356.00
04/14/2005,15:42,1059.75,1060.00,1059.50,1060.00,98,431,529.00
04/14/2005,15:43,1059.75,1060.00,1059.50,1059.75,81,82,163.00
04/14/2005,15:44,1059.75,1060.00,1059.50,1059.50,188,175,363.00
04/14/2005,15:45,1059.75,1059.75,1059.25,1059.50,89,250,339.00
04/14/2005,15:46,1059.25,1059.75,1059.25,1059.75,480,245,725.00
04/14/2005,15:47,1059.75,1060.25,1059.50,1059.50,187,204,391.00
04/14/2005,15:48,1059.50,1059.75,1059.50,1059.75,20,142,162.00
04/14/2005,15:49,1059.75,1059.75,1059.25,1059.50,76,170,246.00
04/14/2005,15:50,1059.50,1059.50,1059.25,1059.25,18,11,29.00
04/14/2005,15:51,1059.25,1059.50,1059.25,1059.25,3,12,15.00
04/14/2005,15:52,1059.25,1059.50,1059.00,1059.25,86,149,235.00
04/14/2005,15:53,1059.50,1059.50,1059.25,1059.25,3,120,123.00
04/14/2005,15:54,1059.25,1059.50,1059.25,1059.50,42,5,47.00
04/14/2005,15:55,1059.25,1059.50,1059.25,1059.25,5,95,100.00
04/14/2005,15:56,1059.25,1059.25,1059.00,1059.00,0,67,67.00
04/14/2005,15:57,1059.25,1059.25,1058.75,1059.00,15,135,150.00
04/14/2005,15:58,1059.00,1059.00,1058.75,1059.00,8,14,22.00
04/14/2005,15:59,1058.75,1059.00,1058.75,1059.00,133,5,138.00
04/14/2005,16:00,1059.00,1059.25,1058.75,1059.00,250,337,587.00
04/14/2005,17:01,1059.25,1060.00,1059.00,1059.25,761,402,1163.00
04/14/2005,17:02,1059.25,1059.75,1059.25,1059.25,39,327,366.00
04/14/2005,17:03,1059.25,1060.00,1059.25,1059.50,310,61,371.00
04/14/2005,17:04,1059.50,1059.50,1059.25,1059.25,0,54,54.00
04/14/2005,17:05,1059.25,1059.25,1059.25,1059.25,0,12,12.00
04/14/2005,17:06,1059.25,1059.25,1058.75,1059.25,81,81,162.00
04/14/2005,17:07,1059.25,1059.25,1059.00,1059.00,1,52,53.00
04/14/2005,17:08,1059.00,1059.00,1058.75,1059.00,5,7,12.00
04/14/2005,17:09,1059.00,1059.25,1059.00,1059.00,6,55,61.00
04/14/2005,17:10,1059.00,1059.25,1059.00,1059.25,2,4,6.00
04/14/2005,17:11,1059.25,1059.25,1059.00,1059.00,96,50,146.00
04/14/2005,17:12,1059.00,1059.25,1059.00,1059.00,11,128,139.00
04/14/2005,17:13,1059.00,1059.00,1058.75,1058.75,0,158,158.00
04/14/2005,17:14,1058.75,1058.75,1058.75,1058.75,0,7,7.00
04/14/2005,17:15,1058.75,1059.00,1058.75,1058.75,1,59,60.00
04/14/2005,17:16,1059.00,1059.25,1059.00,1059.00,113,115,228.00
04/14/2005,17:17,1059.00,1059.00,1059.00,1059.00,0,33,33.00
04/14/2005,17:18,1058.75,1058.75,1058.75,1058.75,0,65,65.00
04/14/2005,17:19,1058.75,1059.00,1058.75,1059.00,1,46,47.00
04/14/2005,17:20,1059.00,1059.00,1059.00,1059.00,88,0,88.00
04/14/2005,17:22,1059.00,1059.00,1059.00,1059.00,150,0,150.00
04/14/2005,17:23,1059.25,1059.25,1059.25,1059.25,72,0,72.00
04/14/2005,17:24,1059.25,1059.50,1059.25,1059.25,138,5,143.00
04/14/2005,17:25,1059.25,1059.50,1059.25,1059.25,25,23,48.00
04/14/2005,17:26,1059.25,1059.25,1059.00,1059.00,0,9,9.00
04/14/2005,17:27,1059.00,1059.25,1059.00,1059.00,5,6,11.00
04/14/2005,17:28,1059.00,1059.00,1059.00,1059.00,0,34,34.00
04/14/2005,17:29,1059.00,1059.00,1059.00,1059.00,0,36,36.00
04/14/2005,17:30,1059.25,1059.25,1059.25,1059.25,57,0,57.00
04/14/2005,17:31,1059.00,1059.25,1059.00,1059.25,14,40,54.00
04/14/2005,17:32,1059.50,1059.50,1059.25,1059.25,2,15,17.00
04/14/2005,17:33,1059.50,1059.50,1059.25,1059.25,8,62,70.00
04/14/2005,17:34,1059.25,1059.25,1059.25,1059.25,0,10,10.00
04/14/2005,17:35,1059.25,1059.25,1059.25,1059.25,0,22,22.00
04/14/2005,17:36,1059.25,1059.25,1059.25,1059.25,0,3,3.00
04/14/2005,17:37,1059.25,1059.25,1059.25,1059.25,0,33,33.00
04/14/2005,17:38,1059.25,1059.25,1059.25,1059.25,0,52,52.00
04/14/2005,17:39,1059.25,1059.25,1059.25,1059.25,0,36,36.00
04/14/2005,17:40,1059.25,1059.50,1059.25,1059.50,1,50,51.00
04/14/2005,17:42,1059.25,1059.25,1059.25,1059.25,0,1,1.00
04/14/2005,17:43,1059.25,1059.25,1059.25,1059.25,0,5,5.00
04/14/2005,17:45,1059.25,1059.25,1059.25,1059.25,0,2,2.00
04/14/2005,17:46,1059.25,1059.25,1059.25,1059.25,0,100,100.00
04/14/2005,17:47,1059.50,1059.50,1059.25,1059.25,6,1,7.00
04/14/2005,17:48,1059.50,1059.50,1059.50,1059.50,2,0,2.00
04/14/2005,17:50,1059.50,1059.50,1059.50,1059.50,23,0,23.00
04/14/2005,17:51,1059.50,1059.75,1059.50,1059.75,35,0,35.00
04/14/2005,17:52,1059.75,1059.75,1059.75,1059.75,8,0,8.00
04/14/2005,17:53,1059.75,1059.75,1059.75,1059.75,100,0,100.00
04/14/2005,17:54,1059.75,1060.00,1059.75,1060.00,15,0,15.00
04/14/2005,17:55,1060.00,1060.00,1060.00,1060.00,60,0,60.00
04/14/2005,17:56,1060.00,1060.00,1060.00,1060.00,28,0,28.00
04/14/2005,17:57,1060.00,1060.00,1059.75,1059.75,1,20,21.00
04/14/2005,17:58,1060.00,1060.00,1060.00,1060.00,36,0,36.00
04/14/2005,17:59,1060.00,1060.00,1060.00,1060.00,30,0,30.00
04/14/2005,18:00,1060.00,1060.00,1060.00,1060.00,2,0,2.00
04/14/2005,18:01,1060.00,1060.00,1060.00,1060.00,8,0,8.00
04/14/2005,18:02,1059.75,1060.00,1059.75,1060.00,1,1,2.00
04/14/2005,18:03,1060.00,1060.00,1060.00,1060.00,22,0,22.00
04/14/2005,18:04,1060.00,1060.00,1060.00,1060.00,1,0,1.00
04/14/2005,18:05,1060.00,1060.00,1060.00,1060.00,7,0,7.00
04/14/2005,18:06,1060.00,1060.00,1060.00,1060.00,17,0,17.00
04/14/2005,18:07,1060.00,1060.00,1060.00,1060.00,11,0,11.00
04/14/2005,18:08,1060.00,1060.00,1060.00,1060.00,24,0,24.00
04/14/2005,18:09,1060.00,1060.00,1060.00,1060.00,8,0,8.00
04/14/2005,18:10,1060.00,1060.00,1059.75,1059.75,2,1,3.00
04/14/2005,18:11,1059.75,1060.00,1059.75,1060.00,2,1,3.00
04/14/2005,18:13,1060.00,1060.00,1059.75,1060.00,4,5,9.00
04/14/2005,18:14,1060.00,1060.00,1060.00,1060.00,15,0,15.00
04/14/2005,18:15,1060.00,1060.00,1060.00,1060.00,5,0,5.00
04/14/2005,18:16,1060.00,1060.00,1059.75,1059.75,10,100,110.00
04/14/2005,18:17,1060.00,1060.00,1060.00,1060.00,2,0,2.00
04/14/2005,18:18,1059.75,1059.75,1059.75,1059.75,0,15,15.00
04/14/2005,18:19,1059.75,1059.75,1059.75,1059.75,0,94,94.00
04/14/2005,18:20,1059.75,1059.75,1059.75,1059.75,0,1,1.00
04/14/2005,18:24,1059.75,1059.75,1059.75,1059.75,0,3,3.00
04/14/2005,18:26,1059.75,1059.75,1059.75,1059.75,0,3,3.00
04/14/2005,18:27,1059.75,1059.75,1059.75,1059.75,0,14,14.00
04/14/2005,18:28,1059.75,1059.75,1059.75,1059.75,0,3,3.00
04/14/2005,18:29,1060.00,1060.00,1059.75,1059.75,12,1,13.00
04/14/2005,18:31,1059.75,1060.00,1059.75,1060.00,6,2,8.00
04/14/2005,18:32,1060.00,1060.00,1060.00,1060.00,5,0,5.00
04/14/2005,18:33,1060.00,1060.00,1059.75,1060.00,17,6,23.00
04/14/2005,18:34,1059.75,1059.75,1059.75,1059.75,0,8,8.00
04/14/2005,18:39,1060.00,1060.00,1060.00,1060.00,10,0,10.00
04/14/2005,18:40,1060.00,1060.00,1060.00,1060.00,2,0,2.00
04/14/2005,18:41,1059.75,1059.75,1059.75,1059.75,0,1,1.00
04/14/2005,18:43,1060.00,1060.00,1060.00,1060.00,11,0,11.00
04/14/2005,18:44,1060.00,1060.00,1060.00,1060.00,6,0,6.00
04/14/2005,18:46,1060.00,1060.00,1060.00,1060.00,5,0,5.00
04/14/2005,18:47,1060.00,1060.00,1060.00,1060.00,2,0,2.00
04/14/2005,18:50,1059.75,1059.75,1059.75,1059.75,0,1,1.00
04/14/2005,18:51,1060.00,1060.00,1059.75,1060.00,9,2,11.00
04/14/2005,18:52,1060.00,1060.00,1060.00,1060.00,15,0,15.00
04/14/2005,18:54,1060.00,1060.00,1060.00,1060.00,52,0,52.00
04/14/2005,18:56,1060.25,1060.25,1060.00,1060.00,53,15,68.00
04/14/2005,18:57,1060.00,1060.25,1060.00,1060.25,85,85,170.00
04/14/2005,18:58,1060.25,1060.50,1060.25,1060.50,48,0,48.00
04/14/2005,18:59,1060.50,1060.50,1060.50,1060.50,42,0,42.00
04/14/2005,19:00,1060.25,1060.25,1060.25,1060.25,0,4,4.00
04/14/2005,19:01,1060.25,1060.25,1060.25,1060.25,0,1,1.00
04/14/2005,19:02,1060.25,1060.25,1060.25,1060.25,0,5,5.00
04/14/2005,19:03,1060.25,1060.25,1060.25,1060.25,0,16,16.00
04/14/2005,19:04,1060.25,1060.25,1060.25,1060.25,0,1,1.00
04/14/2005,19:06,1060.50,1060.50,1060.50,1060.50,5,0,5.00
04/14/2005,19:07,1060.50,1060.50,1060.50,1060.50,115,0,115.00
04/14/2005,19:08,1060.50,1060.75,1060.50,1060.75,3,5,8.00
04/14/2005,19:09,1060.75,1060.75,1060.75,1060.75,11,0,11.00
04/14/2005,19:10,1060.75,1060.75,1060.50,1060.50,1,20,21.00
04/14/2005,19:11,1060.50,1060.50,1060.50,1060.50,0,1,1.00
04/14/2005,19:12,1060.50,1060.75,1060.50,1060.75,20,1,21.00
04/14/2005,19:13,1060.75,1060.75,1060.50,1060.50,8,1,9.00
04/14/2005,19:14,1060.75,1060.75,1060.50,1060.50,5,1,6.00
04/14/2005,19:15,1060.50,1060.50,1060.50,1060.50,0,187,187.00
04/14/2005,19:16,1060.50,1060.50,1060.50,1060.50,0,7,7.00
04/14/2005,19:17,1060.25,1060.25,1060.25,1060.25,0,16,16.00
04/14/2005,19:18,1060.25,1060.50,1060.25,1060.50,3,22,25.00
04/14/2005,19:20,1060.50,1060.50,1060.25,1060.25,10,2,12.00
04/14/2005,19:21,1060.50,1060.50,1060.50,1060.50,4,0,4.00
04/14/2005,19:22,1060.50,1060.50,1060.25,1060.25,2,22,24.00
04/14/2005,19:23,1060.25,1060.25,1060.25,1060.25,0,6,6.00
04/14/2005,19:24,1060.50,1060.50,1060.50,1060.50,52,0,52.00
04/14/2005,19:25,1060.25,1060.50,1060.25,1060.50,1,2,3.00
04/14/2005,19:27,1060.25,1060.25,1060.00,1060.00,0,84,84.00
04/14/2005,19:28,1060.00,1060.00,1060.00,1060.00,0,63,63.00
04/14/2005,19:29,1060.00,1060.00,1060.00,1060.00,0,3,3.00
04/14/2005,19:30,1060.25,1060.25,1060.25,1060.25,46,0,46.00
04/14/2005,19:31,1060.25,1060.25,1060.25,1060.25,15,0,15.00
04/14/2005,19:32,1060.25,1060.25,1060.25,1060.25,11,0,11.00
04/14/2005,19:33,1060.25,1060.25,1060.25,1060.25,41,0,41.00
04/14/2005,19:34,1060.25,1060.25,1060.25,1060.25,5,0,5.00
04/14/2005,19:36,1060.25,1060.25,1060.25,1060.25,1,0,1.00
04/14/2005,19:37,1060.25,1060.25,1060.25,1060.25,2,0,2.00
04/14/2005,19:38,1060.25,1060.25,1060.25,1060.25,3,0,3.00
04/14/2005,19:39,1060.25,1060.25,1060.25,1060.25,10,0,10.00
04/14/2005,19:40,1060.25,1060.25,1060.25,1060.25,18,0,18.00
04/14/2005,19:41,1060.00,1060.50,1060.00,1060.50,1,2,3.00
04/14/2005,19:44,1060.25,1060.25,1060.25,1060.25,0,1,1.00
04/14/2005,19:45,1060.50,1060.50,1060.50,1060.50,1,0,1.00
04/14/2005,19:47,1060.50,1060.50,1060.50,1060.50,1,0,1.00
04/14/2005,19:49,1060.25,1060.25,1060.25,1060.25,0,1,1.00
04/14/2005,19:51,1060.25,1060.25,1060.25,1060.25,0,1,1.00
04/14/2005,19:52,1060.50,1060.50,1060.50,1060.50,2,0,2.00
04/14/2005,19:54,1060.25,1060.25,1060.25,1060.25,0,131,131.00
04/14/2005,19:56,1060.00,1060.25,1060.00,1060.00,1,77,78.00
04/14/2005,19:57,1060.25,1060.25,1060.00,1060.00,8,52,60.00
04/14/2005,19:58,1060.00,1060.00,1060.00,1060.00,0,5,5.00
04/14/2005,19:59,1060.25,1060.25,1060.00,1060.25,2,1,3.00
04/14/2005,20:01,1060.00,1060.00,1060.00,1060.00,0,1,1.00
04/14/2005,20:02,1060.25,1060.25,1059.75,1059.75,1,110,111.00
04/14/2005,20:03,1060.00,1060.00,1059.50,1059.50,1,76,77.00
04/14/2005,20:04,1059.50,1059.50,1059.50,1059.50,0,66,66.00
04/14/2005,20:05,1059.50,1059.50,1059.50,1059.50,0,94,94.00
04/14/2005,20:06,1059.50,1059.50,1059.50,1059.50,0,1,1.00
04/14/2005,20:07,1059.50,1059.50,1059.50,1059.50,0,3,3.00
04/14/2005,20:08,1059.50,1059.50,1059.50,1059.50,0,3,3.00
04/14/2005,20:09,1059.50,1059.50,1059.50,1059.50,0,1,1.00
04/14/2005,20:10,1059.75,1059.75,1059.75,1059.75,31,0,31.00
04/14/2005,20:11,1059.50,1059.75,1059.50,1059.75,59,10,69.00
04/14/2005,20:12,1059.75,1059.75,1059.50,1059.75,7,1,8.00
04/14/2005,20:15,1059.75,1059.75,1059.75,1059.75,5,0,5.00
04/14/2005,20:16,1059.75,1059.75,1059.75,1059.75,2,0,2.00
04/14/2005,20:17,1059.50,1059.50,1059.50,1059.50,0,3,3.00
04/14/2005,20:18,1059.75,1060.00,1059.75,1060.00,3,0,3.00
04/14/2005,20:20,1059.75,1060.00,1059.75,1060.00,2,1,3.00
04/14/2005,20:24,1060.00,1060.00,1060.00,1060.00,1,0,1.00
04/14/2005,20:25,1059.75,1059.75,1059.75,1059.75,0,15,15.00
04/14/2005,20:26,1059.75,1059.75,1059.50,1059.50,0,12,12.00
04/14/2005,20:27,1059.75,1060.00,1059.75,1060.00,3,0,3.00
04/14/2005,20:28,1059.50,1059.75,1059.50,1059.75,3,5,8.00
04/14/2005,20:29,1059.50,1059.50,1059.50,1059.50,0,2,2.00
04/14/2005,20:30,1059.50,1059.50,1059.50,1059.50,0,13,13.00
04/14/2005,20:31,1059.50,1059.50,1059.50,1059.50,0,10,10.00
04/14/2005,20:32,1059.50,1059.50,1059.50,1059.50,0,4,4.00
04/14/2005,20:33,1059.50,1059.50,1059.50,1059.50,0,2,2.00
04/14/2005,20:34,1059.50,1059.50,1059.50,1059.50,0,8,8.00
04/14/2005,20:35,1059.50,1059.50,1059.50,1059.50,0,11,11.00
04/14/2005,20:36,1059.50,1059.50,1059.50,1059.50,0,11,11.00
04/14/2005,20:37,1059.50,1059.50,1059.50,1059.50,0,88,88.00
04/14/2005,20:38,1059.75,1059.75,1059.75,1059.75,21,0,21.00
04/14/2005,20:39,1059.75,1059.75,1059.75,1059.75,9,0,9.00
04/14/2005,20:42,1060.00,1060.00,1059.75,1059.75,6,15,21.00
04/14/2005,20:44,1059.75,1059.75,1059.75,1059.75,0,150,150.00
04/14/2005,20:45,1059.75,1059.75,1059.75,1059.75,0,5,5.00
04/14/2005,20:48,1059.75,1059.75,1059.50,1059.50,0,46,46.00
04/14/2005,20:50,1059.75,1059.75,1059.75,1059.75,1,0,1.00
04/14/2005,20:55,1059.50,1059.50,1059.50,1059.50,0,8,8.00
04/14/2005,20:56,1059.50,1059.50,1059.50,1059.50,0,100,100.00
04/14/2005,20:57,1059.50,1059.50,1059.25,1059.25,0,29,29.00
04/14/2005,20:58,1059.50,1059.50,1059.50,1059.50,1,0,1.00
04/14/2005,20:59,1059.50,1059.50,1059.50,1059.50,14,0,14.00
04/14/2005,21:00,1059.75,1059.75,1059.75,1059.75,10,0,10.00
04/14/2005,21:01,1059.75,1059.75,1059.75,1059.75,32,0,32.00
04/14/2005,21:02,1059.75,1059.75,1059.50,1059.75,25,1,26.00
04/14/2005,21:04,1059.75,1059.75,1059.75,1059.75,1,0,1.00
04/14/2005,21:05,1060.00,1060.00,1059.75,1059.75,1,32,33.00
04/14/2005,21:06,1059.75,1059.75,1059.75,1059.75,0,19,19.00
04/14/2005,21:07,1059.75,1060.00,1059.75,1059.75,3,13,16.00
04/14/2005,21:08,1059.75,1059.75,1059.75,1059.75,0,1,1.00
04/14/2005,21:10,1059.75,1059.75,1059.75,1059.75,0,1,1.00
04/14/2005,21:11,1059.75,1059.75,1059.75,1059.75,0,6,6.00
04/14/2005,21:12,1059.75,1059.75,1059.75,1059.75,0,6,6.00
04/14/2005,21:14,1060.00,1060.00,1060.00,1060.00,2,0,2.00
04/14/2005,21:15,1060.00,1060.00,1060.00,1060.00,74,0,74.00
04/14/2005,21:16,1060.00,1060.00,1060.00,1060.00,1,0,1.00
04/14/2005,21:18,1060.00,1060.00,1060.00,1060.00,10,0,10.00
04/14/2005,21:19,1059.75,1059.75,1059.75,1059.75,0,100,100.00
04/14/2005,21:21,1059.75,1059.75,1059.75,1059.75,0,10,10.00
04/14/2005,21:23,1060.00,1060.00,1060.00,1060.00,1,0,1.00
04/14/2005,21:24,1059.75,1059.75,1059.75,1059.75,0,19,19.00
04/14/2005,21:25,1059.75,1059.75,1059.75,1059.75,0,3,3.00
04/14/2005,21:28,1059.75,1059.75,1059.75,1059.75,0,44,44.00
04/14/2005,21:29,1059.75,1059.75,1059.75,1059.75,0,66,66.00
04/14/2005,21:31,1060.00,1060.00,1060.00,1060.00,10,0,10.00
04/14/2005,21:32,1059.75,1059.75,1059.75,1059.75,0,1,1.00
04/14/2005,21:34,1059.75,1059.75,1059.75,1059.75,0,2,2.00
04/14/2005,21:36,1060.00,1060.00,1060.00,1060.00,58,0,58.00
04/14/2005,21:37,1060.00,1060.00,1060.00,1060.00,46,0,46.00
04/14/2005,21:38,1059.75,1059.75,1059.75,1059.75,0,4,4.00
04/14/2005,21:39,1060.00,1060.00,1060.00,1060.00,6,0,6.00
04/14/2005,21:41,1059.75,1059.75,1059.75,1059.75,0,5,5.00
04/14/2005,21:42,1059.75,1059.75,1059.75,1059.75,0,6,6.00
04/14/2005,21:43,1059.75,1059.75,1059.75,1059.75,0,73,73.00
04/14/2005,21:45,1059.75,1059.75,1059.75,1059.75,0,1,1.00
04/14/2005,21:47,1059.75,1060.00,1059.75,1060.00,9,11,20.00
04/14/2005,21:48,1059.75,1059.75,1059.75,1059.75,0,1,1.00
04/14/2005,21:49,1059.75,1059.75,1059.75,1059.75,0,1,1.00
04/14/2005,21:50,1059.75,1059.75,1059.75,1059.75,0,163,163.00
04/14/2005,21:51,1059.75,1059.75,1059.75,1059.75,0,6,6.00
04/14/2005,21:53,1059.50,1059.50,1059.50,1059.50,0,2,2.00
04/14/2005,21:55,1059.50,1059.50,1059.50,1059.50,0,1,1.00
04/14/2005,21:56,1059.50,1059.50,1059.50,1059.50,0,5,5.00
04/14/2005,21:59,1059.50,1059.50,1059.50,1059.50,0,10,10.00
04/14/2005,22:00,1059.50,1059.75,1059.50,1059.75,9,3,12.00
04/14/2005,22:01,1059.50,1059.50,1059.50,1059.50,0,4,4.00
04/14/2005,22:04,1059.75,1059.75,1059.75,1059.75,1,0,1.00
04/14/2005,22:06,1059.50,1059.75,1059.50,1059.75,5,6,11.00
04/14/2005,22:08,1059.75,1059.75,1059.75,1059.75,5,0,5.00
04/14/2005,22:09,1059.50,1059.50,1059.50,1059.50,0,1,1.00
04/14/2005,22:10,1059.50,1059.50,1059.50,1059.50,0,4,4.00
04/14/2005,22:13,1059.50,1059.50,1059.50,1059.50,0,6,6.00
04/14/2005,22:15,1059.75,1059.75,1059.50,1059.50,2,10,12.00
04/14/2005,22:16,1059.50,1059.50,1059.50,1059.50,0,1,1.00
04/14/2005,22:20,1059.50,1059.50,1059.50,1059.50,0,3,3.00
04/14/2005,22:22,1059.50,1059.75,1059.50,1059.75,1,1,2.00
04/14/2005,22:23,1059.50,1059.50,1059.50,1059.50,0,32,32.00
04/14/2005,22:24,1059.50,1059.50,1059.50,1059.50,0,21,21.00
04/14/2005,22:26,1059.50,1059.50,1059.50,1059.50,0,11,11.00
04/14/2005,22:27,1059.50,1059.50,1059.50,1059.50,0,5,5.00
04/14/2005,22:29,1059.75,1059.75,1059.50,1059.50,10,5,15.00
04/14/2005,22:31,1059.50,1059.50,1059.50,1059.50,0,35,35.00
04/14/2005,22:32,1059.50,1059.75,1059.50,1059.75,3,15,18.00
04/14/2005,22:33,1059.75,1059.75,1059.75,1059.75,41,0,41.00
04/14/2005,22:34,1059.75,1059.75,1059.75,1059.75,2,0,2.00
04/14/2005,22:35,1059.75,1059.75,1059.75,1059.75,6,0,6.00
04/14/2005,22:36,1059.75,1059.75,1059.75,1059.75,1,0,1.00
04/14/2005,22:37,1059.75,1059.75,1059.75,1059.75,1,0,1.00
04/14/2005,22:39,1060.00,1060.00,1060.00,1060.00,14,0,14.00
04/14/2005,22:40,1060.00,1060.00,1060.00,1060.00,26,0,26.00
04/14/2005,22:42,1059.75,1059.75,1059.75,1059.75,0,1,1.00
04/14/2005,22:45,1059.75,1059.75,1059.75,1059.75,0,1,1.00
04/14/2005,22:47,1059.75,1059.75,1059.75,1059.75,0,20,20.00
04/14/2005,22:48,1059.75,1059.75,1059.75,1059.75,0,6,6.00
04/14/2005,22:49,1059.75,1059.75,1059.75,1059.75,0,2,2.00
04/14/2005,22:50,1059.75,1059.75,1059.75,1059.75,0,1,1.00
04/14/2005,22:53,1059.75,1059.75,1059.75,1059.75,0,1,1.00
04/14/2005,22:54,1059.75,1059.75,1059.75,1059.75,0,5,5.00
04/14/2005,22:55,1059.75,1059.75,1059.75,1059.75,0,5,5.00
04/14/2005,22:58,1060.00,1060.00,1059.75,1059.75,1,1,2.00
04/14/2005,23:03,1059.75,1059.75,1059.75,1059.75,0,10,10.00
04/14/2005,23:10,1060.00,1060.00,1060.00,1060.00,7,0,7.00
04/14/2005,23:14,1060.00,1060.00,1060.00,1060.00,25,0,25.00
04/14/2005,23:17,1059.75,1059.75,1059.75,1059.75,0,1,1.00
04/14/2005,23:18,1060.00,1060.00,1060.00,1060.00,3,0,3.00
04/14/2005,23:19,1060.00,1060.00,1060.00,1060.00,5,0,5.00
04/14/2005,23:21,1060.00,1060.00,1060.00,1060.00,5,0,5.00
04/14/2005,23:22,1060.00,1060.00,1059.75,1059.75,2,1,3.00
04/14/2005,23:27,1060.00,1060.00,1060.00,1060.00,25,0,25.00
04/14/2005,23:28,1060.00,1060.00,1060.00,1060.00,1,0,1.00
04/14/2005,23:31,1060.00,1060.00,1060.00,1060.00,60,0,60.00
04/14/2005,23:32,1059.75,1059.75,1059.75,1059.75,0,1,1.00
04/14/2005,23:33,1060.00,1060.00,1059.75,1059.75,1,4,5.00
04/14/2005,23:37,1059.75,1059.75,1059.75,1059.75,0,10,10.00
04/14/2005,23:39,1060.00,1060.00,1060.00,1060.00,2,0,2.00
04/14/2005,23:41,1059.75,1059.75,1059.75,1059.75,0,3,3.00
04/14/2005,23:43,1060.00,1060.00,1060.00,1060.00,1,0,1.00
04/14/2005,23:44,1059.75,1059.75,1059.75,1059.75,0,30,30.00
04/14/2005,23:45,1059.75,1059.75,1059.75,1059.75,0,83,83.00
04/14/2005,23:46,1060.00,1060.00,1060.00,1060.00,90,0,90.00
04/14/2005,23:47,1059.75,1059.75,1059.75,1059.75,0,11,11.00
04/14/2005,23:49,1059.75,1059.75,1059.75,1059.75,0,1,1.00
04/14/2005,23:51,1059.75,1059.75,1059.75,1059.75,0,6,6.00
04/14/2005,23:53,1060.00,1060.00,1059.75,1059.75,8,4,12.00
04/14/2005,23:54,1059.75,1059.75,1059.75,1059.75,0,6,6.00
04/14/2005,23:57,1059.75,1059.75,1059.75,1059.75,0,14,14.00
04/14/2005,23:58,1059.75,1059.75,1059.75,1059.75,0,21,21.00
04/14/2005,23:59,1059.75,1060.00,1059.75,1060.00,2,22,24.00
04/15/2005,00:00,1059.75,1059.75,1059.75,1059.75,0,10,10.00
04/15/2005,00:02,1059.75,1059.75,1059.75,1059.75,0,3,3.00
04/15/2005,00:03,1059.75,1059.75,1059.75,1059.75,0,10,10.00
04/15/2005,00:05,1060.00,1060.00,1060.00,1060.00,1,0,1.00
04/15/2005,00:09,1059.75,1059.75,1059.75,1059.75,0,2,2.00
04/15/2005,00:10,1059.75,1059.75,1059.75,1059.75,0,2,2.00
04/15/2005,00:12,1059.75,1059.75,1059.75,1059.75,0,12,12.00
04/15/2005,00:13,1059.75,1060.00,1059.75,1059.75,1,7,8.00
04/15/2005,00:14,1060.00,1060.00,1060.00,1060.00,1,0,1.00
04/15/2005,00:15,1059.75,1059.75,1059.75,1059.75,0,8,8.00
04/15/2005,00:17,1059.75,1059.75,1059.75,1059.75,0,2,2.00
04/15/2005,00:18,1059.75,1059.75,1059.75,1059.75,0,2,2.00
04/15/2005,00:19,1059.75,1059.75,1059.75,1059.75,0,1,1.00
04/15/2005,00:20,1059.75,1059.75,1059.75,1059.75,0,6,6.00
04/15/2005,00:22,1059.75,1059.75,1059.75,1059.75,0,1,1.00
04/15/2005,00:23,1059.75,1059.75,1059.75,1059.75,0,31,31.00
04/15/2005,00:24,1059.75,1059.75,1059.75,1059.75,0,1,1.00
04/15/2005,00:25,1059.75,1059.75,1059.50,1059.50,0,2,2.00
04/15/2005,00:27,1059.50,1059.50,1059.50,1059.50,0,3,3.00
04/15/2005,00:28,1059.75,1059.75,1059.75,1059.75,18,0,18.00
04/15/2005,00:31,1059.75,1059.75,1059.75,1059.75,1,0,1.00
04/15/2005,00:32,1059.75,1059.75,1059.75,1059.75,10,0,10.00
04/15/2005,00:33,1059.75,1059.75,1059.75,1059.75,2,0,2.00
04/15/2005,00:35,1060.00,1060.00,1060.00,1060.00,2,0,2.00
04/15/2005,00:37,1059.75,1059.75,1059.75,1059.75,0,4,4.00
04/15/2005,00:38,1059.75,1059.75,1059.75,1059.75,0,121,121.00
04/15/2005,00:40,1059.75,1059.75,1059.75,1059.75,0,49,49.00
04/15/2005,00:45,1060.00,1060.00,1059.75,1059.75,25,100,125.00
04/15/2005,00:46,1059.75,1059.75,1059.75,1059.75,0,54,54.00
04/15/2005,00:47,1059.75,1059.75,1059.50,1059.50,0,62,62.00
04/15/2005,00:48,1059.50,1059.50,1059.50,1059.50,0,21,21.00
04/15/2005,00:49,1059.25,1059.25,1059.25,1059.25,0,99,99.00
04/15/2005,00:50,1059.25,1059.25,1059.25,1059.25,0,60,60.00
04/15/2005,00:51,1059.25,1059.25,1059.25,1059.25,0,51,51.00
04/15/2005,00:52,1059.25,1059.25,1059.25,1059.25,0,2,2.00
04/15/2005,00:53,1059.25,1059.25,1059.25,1059.25,0,50,50.00
04/15/2005,00:54,1059.25,1059.25,1059.25,1059.25,0,6,6.00
04/15/2005,00:57,1059.25,1059.25,1059.25,1059.25,0,3,3.00
04/15/2005,00:59,1059.25,1059.50,1059.25,1059.25,5,6,11.00
04/15/2005,01:00,1059.50,1059.50,1059.50,1059.50,23,0,23.00
04/15/2005,01:01,1059.50,1059.50,1059.50,1059.50,2,0,2.00
04/15/2005,01:02,1059.50,1059.75,1059.50,1059.50,10,1,11.00
04/15/2005,01:03,1059.50,1059.50,1059.50,1059.50,0,2,2.00
04/15/2005,01:04,1059.50,1059.75,1059.25,1059.25,2,11,13.00
04/15/2005,01:07,1059.25,1059.50,1059.25,1059.50,4,3,7.00
04/15/2005,01:08,1059.50,1059.50,1059.50,1059.50,22,0,22.00
04/15/2005,01:10,1059.50,1059.50,1059.50,1059.50,79,0,79.00
04/15/2005,01:11,1059.50,1059.50,1059.25,1059.25,3,3,6.00
04/15/2005,01:12,1059.50,1059.75,1059.25,1059.75,9,25,34.00
04/15/2005,01:13,1059.75,1059.75,1059.75,1059.75,6,0,6.00
04/15/2005,01:14,1059.50,1059.75,1059.50,1059.50,10,30,40.00
04/15/2005,01:17,1059.50,1059.50,1059.50,1059.50,0,27,27.00
04/15/2005,01:18,1059.25,1059.25,1059.00,1059.00,1,164,165.00
04/15/2005,01:20,1059.00,1059.00,1059.00,1059.00,0,27,27.00
04/15/2005,01:21,1059.25,1059.25,1059.25,1059.25,36,0,36.00
04/15/2005,01:22,1059.25,1059.25,1059.25,1059.25,7,0,7.00
04/15/2005,01:23,1059.25,1059.25,1059.25,1059.25,7,0,7.00
04/15/2005,01:24,1059.25,1059.25,1059.00,1059.25,3,1,4.00
04/15/2005,01:25,1059.50,1059.50,1059.25,1059.25,4,14,18.00
04/15/2005,01:26,1059.25,1059.25,1059.25,1059.25,0,2,2.00
04/15/2005,01:27,1059.50,1059.50,1059.50,1059.50,24,0,24.00
04/15/2005,01:28,1059.50,1060.00,1059.50,1059.75,87,15,102.00
04/15/2005,01:29,1059.75,1059.75,1059.75,1059.75,0,39,39.00
04/15/2005,01:30,1059.75,1059.75,1058.50,1059.25,325,524,849.00
04/15/2005,01:31,1059.25,1059.25,1058.75,1059.00,36,37,73.00
04/15/2005,01:32,1059.00,1059.00,1058.75,1059.00,13,15,28.00
04/15/2005,01:33,1058.75,1059.00,1058.75,1059.00,78,1,79.00
04/15/2005,01:34,1059.00,1059.00,1058.75,1058.75,25,1,26.00
04/15/2005,01:35,1058.75,1059.00,1058.75,1059.00,42,25,67.00
04/15/2005,01:36,1059.00,1059.00,1058.75,1058.75,107,255,362.00
04/15/2005,01:37,1058.75,1059.00,1058.75,1059.00,24,2,26.00
04/15/2005,01:38,1059.25,1059.25,1059.25,1059.25,21,0,21.00
04/15/2005,01:39,1059.25,1059.25,1059.25,1059.25,51,0,51.00
04/15/2005,01:40,1059.25,1059.25,1059.00,1059.00,71,39,110.00
04/15/2005,01:41,1059.00,1059.00,1059.00,1059.00,0,4,4.00
04/15/2005,01:42,1059.00,1059.00,1059.00,1059.00,0,6,6.00
04/15/2005,01:43,1058.75,1058.75,1058.75,1058.75,0,4,4.00
04/15/2005,01:44,1059.00,1059.00,1059.00,1059.00,10,0,10.00
04/15/2005,01:45,1058.75,1059.00,1058.75,1059.00,1,1,2.00
04/15/2005,01:46,1059.00,1059.50,1059.00,1059.50,65,0,65.00
04/15/2005,01:48,1059.25,1059.50,1059.25,1059.50,2,64,66.00
04/15/2005,01:49,1059.50,1059.75,1059.50,1059.75,65,0,65.00
04/15/2005,01:50,1059.75,1060.00,1059.00,1059.25,58,136,194.00
04/15/2005,01:51,1059.50,1059.50,1059.50,1059.50,12,0,12.00
04/15/2005,01:53,1059.50,1059.50,1059.50,1059.50,6,0,6.00
04/15/2005,01:54,1059.50,1059.50,1059.00,1059.50,29,91,120.00
04/15/2005,01:55,1059.50,1059.50,1059.50,1059.50,14,0,14.00
04/15/2005,01:56,1059.50,1059.50,1059.50,1059.50,17,0,17.00
04/15/2005,01:57,1059.50,1059.50,1059.50,1059.50,5,0,5.00
04/15/2005,01:58,1059.50,1059.50,1059.25,1059.25,14,1,15.00
04/15/2005,01:59,1059.50,1059.50,1059.50,1059.50,20,0,20.00
04/15/2005,02:01,1059.25,1059.25,1059.25,1059.25,0,145,145.00
04/15/2005,02:02,1059.50,1059.50,1059.25,1059.50,240,20,260.00
04/15/2005,02:03,1059.50,1059.50,1059.50,1059.50,19,0,19.00
04/15/2005,02:04,1059.50,1060.00,1059.50,1059.75,223,26,249.00
04/15/2005,02:05,1060.00,1060.50,1060.00,1060.25,414,81,495.00
04/15/2005,02:06,1060.25,1060.25,1060.00,1060.00,3,116,119.00
04/15/2005,02:07,1060.00,1060.25,1059.75,1060.00,29,37,66.00
04/15/2005,02:08,1060.00,1060.50,1060.00,1060.25,132,17,149.00
04/15/2005,02:09,1060.25,1060.50,1060.25,1060.25,1,18,19.00
04/15/2005,02:10,1060.25,1060.25,1060.25,1060.25,0,104,104.00
04/15/2005,02:11,1060.25,1060.50,1060.25,1060.50,3,36,39.00
04/15/2005,02:12,1060.50,1060.50,1060.50,1060.50,74,0,74.00
04/15/2005,02:13,1060.50,1060.75,1060.50,1060.50,115,5,120.00
04/15/2005,02:14,1060.25,1060.50,1060.25,1060.50,50,2,52.00
04/15/2005,02:15,1060.25,1060.50,1060.25,1060.25,70,113,183.00
04/15/2005,02:16,1060.50,1060.50,1060.50,1060.50,33,0,33.00
04/15/2005,02:17,1060.50,1060.50,1060.25,1060.50,124,1,125.00
04/15/2005,02:18,1060.25,1060.50,1060.25,1060.50,6,50,56.00
04/15/2005,02:19,1060.25,1060.50,1060.25,1060.25,198,11,209.00
04/15/2005,02:20,1060.25,1060.50,1060.25,1060.50,149,6,155.00
04/15/2005,02:21,1060.50,1060.75,1060.50,1060.75,22,0,22.00
04/15/2005,02:22,1060.50,1060.50,1060.00,1060.25,5,462,467.00
04/15/2005,02:23,1060.00,1060.25,1059.75,1060.25,511,60,571.00
04/15/2005,02:24,1060.25,1060.50,1060.25,1060.50,8,2,10.00
04/15/2005,02:25,1060.50,1060.50,1060.50,1060.50,64,0,64.00
04/15/2005,02:26,1060.50,1060.75,1060.50,1060.50,77,25,102.00
04/15/2005,02:27,1060.75,1060.75,1060.50,1060.75,8,8,16.00
04/15/2005,02:28,1060.75,1060.75,1060.50,1060.50,13,1,14.00
04/15/2005,02:29,1060.75,1061.00,1060.75,1060.75,165,140,305.00
04/15/2005,02:30,1060.75,1060.75,1060.75,1060.75,0,132,132.00
04/15/2005,02:31,1061.00,1061.00,1060.75,1060.75,6,20,26.00
04/15/2005,02:32,1061.00,1061.00,1061.00,1061.00,6,0,6.00
04/15/2005,02:33,1061.00,1061.00,1060.75,1061.00,28,2,30.00
04/15/2005,02:34,1061.00,1061.25,1061.00,1061.25,188,23,211.00
04/15/2005,02:35,1061.25,1061.25,1061.25,1061.25,11,0,11.00
04/15/2005,02:36,1061.00,1061.25,1061.00,1061.25,6,144,150.00
04/15/2005,02:37,1061.25,1061.25,1061.25,1061.25,19,0,19.00
04/15/2005,02:38,1061.25,1061.50,1061.25,1061.50,568,7,575.00
04/15/2005,02:39,1061.50,1061.50,1061.50,1061.50,38,0,38.00
04/15/2005,02:40,1061.50,1061.50,1061.25,1061.50,9,10,19.00
04/15/2005,02:41,1061.25,1061.75,1061.25,1061.50,282,53,335.00
04/15/2005,02:42,1061.25,1061.25,1061.25,1061.25,0,26,26.00
04/15/2005,02:43,1061.25,1061.50,1061.25,1061.25,8,8,16.00
04/15/2005,02:44,1061.25,1061.50,1061.25,1061.50,107,1,108.00
04/15/2005,02:45,1061.50,1061.75,1061.50,1061.75,36,0,36.00
04/15/2005,02:46,1061.75,1061.75,1061.50,1061.75,31,1,32.00
04/15/2005,02:47,1061.75,1061.75,1061.50,1061.50,45,60,105.00
04/15/2005,02:48,1061.75,1062.00,1061.75,1061.75,231,69,300.00
04/15/2005,02:49,1061.75,1061.75,1061.50,1061.75,85,2,87.00
04/15/2005,02:50,1061.75,1061.75,1061.25,1061.25,12,131,143.00
04/15/2005,02:51,1061.25,1061.50,1061.25,1061.25,3,133,136.00
04/15/2005,02:52,1061.25,1061.50,1061.00,1061.50,46,15,61.00
04/15/2005,02:53,1061.50,1061.50,1061.50,1061.50,59,0,59.00
04/15/2005,02:54,1061.50,1061.50,1061.25,1061.25,9,1,10.00
04/15/2005,02:55,1061.50,1061.50,1061.25,1061.50,34,1,35.00
04/15/2005,02:56,1061.25,1061.50,1061.25,1061.25,13,21,34.00
04/15/2005,02:57,1061.50,1061.50,1061.25,1061.50,185,151,336.00
04/15/2005,02:58,1061.50,1061.50,1061.50,1061.50,6,0,6.00
04/15/2005,02:59,1061.25,1061.25,1061.00,1061.00,1,214,215.00
04/15/2005,03:00,1061.00,1061.00,1061.00,1061.00,0,249,249.00
04/15/2005,03:01,1061.00,1061.00,1060.50,1060.75,111,117,228.00
04/15/2005,03:02,1060.75,1060.75,1060.50,1060.50,4,1,5.00
04/15/2005,03:03,1060.75,1060.75,1060.50,1060.50,10,5,15.00
04/15/2005,03:04,1060.50,1060.50,1060.25,1060.25,0,217,217.00
04/15/2005,03:05,1060.25,1060.25,1060.00,1060.00,162,117,279.00
04/15/2005,03:06,1060.00,1060.00,1059.50,1059.75,271,327,598.00
04/15/2005,03:07,1060.00,1060.00,1059.25,1059.50,41,184,225.00
04/15/2005,03:08,1059.50,1059.50,1059.25,1059.50,197,2,199.00
04/15/2005,03:09,1059.25,1059.50,1059.00,1059.50,395,139,534.00
04/15/2005,03:10,1059.25,1059.50,1059.25,1059.50,32,11,43.00
04/15/2005,03:11,1059.25,1059.75,1059.25,1059.50,67,7,74.00
04/15/2005,03:12,1059.50,1059.75,1059.50,1059.75,6,25,31.00
04/15/2005,03:13,1059.50,1059.50,1059.50,1059.50,0,85,85.00
04/15/2005,03:14,1059.50,1059.75,1059.50,1059.50,1,69,70.00
04/15/2005,03:15,1059.50,1059.50,1059.25,1059.50,8,44,52.00
04/15/2005,03:16,1059.50,1059.50,1059.25,1059.25,1,145,146.00
04/15/2005,03:17,1059.25,1059.25,1058.75,1058.75,0,211,211.00
04/15/2005,03:18,1059.00,1059.25,1058.75,1058.75,9,211,220.00
04/15/2005,03:19,1058.75,1059.00,1058.75,1058.75,12,260,272.00
04/15/2005,03:20,1058.75,1059.00,1058.75,1059.00,154,2,156.00
04/15/2005,03:21,1059.00,1059.00,1059.00,1059.00,74,0,74.00
04/15/2005,03:22,1059.25,1059.25,1059.25,1059.25,246,0,246.00
04/15/2005,03:23,1059.25,1059.25,1059.25,1059.25,29,0,29.00
04/15/2005,03:24,1059.25,1059.25,1059.25,1059.25,12,0,12.00
04/15/2005,03:25,1059.25,1059.25,1059.00,1059.00,13,1,14.00
04/15/2005,03:26,1059.25,1059.25,1059.00,1059.25,29,1,30.00
04/15/2005,03:27,1059.25,1059.25,1059.00,1059.25,148,2,150.00
04/15/2005,03:28,1059.25,1059.50,1059.25,1059.50,10,3,13.00
04/15/2005,03:29,1059.25,1059.50,1059.25,1059.25,83,7,90.00
04/15/2005,03:30,1059.25,1059.50,1059.25,1059.50,24,1,25.00
04/15/2005,03:31,1059.50,1059.50,1059.50,1059.50,44,0,44.00
04/15/2005,03:32,1059.50,1059.50,1059.50,1059.50,1,0,1.00
04/15/2005,03:33,1059.25,1059.25,1059.00,1059.25,62,108,170.00
04/15/2005,03:34,1059.25,1059.25,1059.00,1059.25,88,1,89.00
04/15/2005,03:35,1059.25,1059.25,1059.00,1059.00,3,89,92.00
04/15/2005,03:36,1058.75,1059.00,1058.75,1059.00,109,9,118.00
04/15/2005,03:37,1059.00,1059.00,1058.75,1058.75,9,11,20.00
04/15/2005,03:38,1058.75,1059.00,1058.75,1058.75,42,256,298.00
04/15/2005,03:39,1058.75,1058.75,1058.75,1058.75,0,61,61.00
04/15/2005,03:40,1058.75,1058.75,1058.50,1058.75,13,47,60.00
04/15/2005,03:42,1058.75,1059.00,1058.75,1059.00,110,0,110.00
04/15/2005,03:43,1059.25,1059.25,1059.25,1059.25,3,0,3.00
04/15/2005,03:44,1059.00,1059.25,1059.00,1059.00,1,156,157.00
04/15/2005,03:45,1059.00,1059.00,1059.00,1059.00,0,57,57.00
04/15/2005,03:46,1059.00,1059.25,1059.00,1059.25,1,1,2.00
04/15/2005,03:47,1059.25,1059.25,1059.25,1059.25,165,0,165.00
04/15/2005,03:48,1059.25,1059.25,1059.25,1059.25,110,0,110.00
04/15/2005,03:49,1059.25,1059.25,1059.25,1059.25,113,0,113.00
04/15/2005,03:50,1059.00,1059.00,1059.00,1059.00,0,2,2.00
04/15/2005,03:51,1059.00,1059.00,1058.75,1058.75,0,136,136.00
04/15/2005,03:52,1059.00,1059.00,1058.75,1059.00,37,1,38.00
04/15/2005,03:53,1059.00,1059.00,1059.00,1059.00,29,0,29.00
04/15/2005,03:54,1059.00,1059.00,1059.00,1059.00,5,0,5.00
04/15/2005,03:55,1059.00,1059.00,1059.00,1059.00,65,0,65.00
04/15/2005,03:56,1059.00,1059.00,1059.00,1059.00,67,0,67.00
04/15/2005,03:57,1059.00,1059.00,1059.00,1059.00,34,0,34.00
04/15/2005,03:59,1059.00,1059.00,1059.00,1059.00,78,0,78.00
04/15/2005,04:00,1059.00,1059.25,1059.00,1059.25,115,0,115.00
04/15/2005,04:01,1059.25,1059.25,1059.25,1059.25,79,0,79.00
04/15/2005,04:02,1059.25,1059.25,1059.25,1059.25,13,0,13.00
04/15/2005,04:03,1059.25,1059.25,1059.00,1059.25,7,15,22.00
04/15/2005,04:04,1059.00,1059.00,1059.00,1059.00,0,11,11.00
04/15/2005,04:05,1059.00,1059.00,1059.00,1059.00,0,6,6.00
04/15/2005,04:06,1059.00,1059.00,1059.00,1059.00,0,20,20.00
04/15/2005,04:07,1059.00,1059.00,1059.00,1059.00,0,3,3.00
04/15/2005,04:09,1059.00,1059.00,1059.00,1059.00,0,5,5.00
04/15/2005,04:10,1059.00,1059.00,1059.00,1059.00,0,65,65.00
04/15/2005,04:11,1059.00,1059.00,1059.00,1059.00,0,61,61.00
04/15/2005,04:12,1058.75,1059.00,1058.75,1059.00,3,2,5.00
04/15/2005,04:13,1059.00,1059.00,1059.00,1059.00,62,0,62.00
04/15/2005,04:14,1059.00,1059.00,1059.00,1059.00,5,0,5.00
04/15/2005,04:15,1059.00,1059.00,1059.00,1059.00,6,0,6.00
04/15/2005,04:16,1058.75,1059.00,1058.75,1059.00,51,83,134.00
04/15/2005,04:17,1059.00,1059.00,1059.00,1059.00,38,0,38.00
04/15/2005,04:18,1059.00,1059.00,1058.75,1058.75,11,1,12.00
04/15/2005,04:19,1059.00,1059.00,1059.00,1059.00,59,0,59.00
04/15/2005,04:20,1059.00,1059.00,1059.00,1059.00,6,0,6.00
04/15/2005,04:21,1059.00,1059.00,1059.00,1059.00,16,0,16.00
04/15/2005,04:23,1059.00,1059.00,1059.00,1059.00,11,0,11.00
04/15/2005,04:24,1059.25,1059.25,1059.00,1059.00,1,153,154.00
04/15/2005,04:25,1059.00,1059.00,1059.00,1059.00,0,11,11.00
04/15/2005,04:26,1058.75,1059.00,1058.75,1058.75,5,200,205.00
04/15/2005,04:27,1058.75,1058.75,1058.50,1058.50,0,15,15.00
04/15/2005,04:29,1058.50,1058.75,1058.50,1058.50,36,26,62.00
04/15/2005,04:30,1058.50,1058.75,1058.50,1058.75,101,17,118.00
04/15/2005,04:31,1059.00,1059.00,1058.75,1058.75,8,47,55.00
04/15/2005,04:32,1058.75,1058.75,1058.75,1058.75,0,26,26.00
04/15/2005,04:33,1058.50,1058.75,1058.50,1058.75,24,2,26.00
04/15/2005,04:34,1059.00,1059.00,1059.00,1059.00,101,0,101.00
04/15/2005,04:35,1058.75,1058.75,1058.50,1058.75,3,215,218.00
04/15/2005,04:36,1058.75,1058.75,1058.75,1058.75,8,0,8.00
04/15/2005,04:37,1058.75,1058.75,1058.50,1058.50,6,186,192.00
04/15/2005,04:38,1058.50,1058.50,1058.50,1058.50,0,62,62.00
04/15/2005,04:39,1058.50,1058.50,1058.50,1058.50,0,11,11.00
04/15/2005,04:40,1058.50,1058.50,1058.50,1058.50,0,66,66.00
04/15/2005,04:41,1058.50,1058.75,1058.50,1058.50,15,21,36.00
04/15/2005,04:42,1058.75,1058.75,1058.75,1058.75,1,0,1.00
04/15/2005,04:43,1058.75,1058.75,1058.75,1058.75,104,0,104.00
04/15/2005,04:44,1059.00,1059.00,1058.75,1058.75,1,12,13.00
04/15/2005,04:45,1058.75,1058.75,1058.50,1058.50,0,3,3.00
04/15/2005,04:46,1058.50,1058.50,1058.50,1058.50,0,52,52.00
04/15/2005,04:47,1058.50,1058.50,1057.75,1057.75,81,718,799.00
04/15/2005,04:48,1058.00,1058.25,1058.00,1058.25,151,62,213.00
04/15/2005,04:49,1058.25,1058.25,1058.00,1058.00,51,22,73.00
04/15/2005,04:50,1058.25,1058.25,1058.00,1058.25,69,2,71.00
04/15/2005,04:51,1058.25,1058.25,1058.25,1058.25,6,0,6.00
04/15/2005,04:52,1058.25,1058.50,1058.25,1058.25,93,33,126.00
04/15/2005,04:53,1058.25,1058.25,1058.25,1058.25,0,136,136.00
04/15/2005,04:54,1058.25,1058.50,1058.25,1058.50,16,70,86.00
04/15/2005,04:55,1058.25,1058.50,1058.25,1058.50,28,49,77.00
04/15/2005,04:56,1058.75,1058.75,1058.75,1058.75,52,0,52.00
04/15/2005,04:57,1058.75,1059.00,1058.75,1058.75,75,1,76.00
04/15/2005,04:58,1059.00,1059.00,1059.00,1059.00,143,0,143.00
04/15/2005,04:59,1058.75,1059.25,1058.75,1059.00,12,50,62.00
04/15/2005,05:00,1059.00,1059.00,1059.00,1059.00,0,12,12.00
04/15/2005,05:01,1058.75,1059.00,1058.75,1058.75,39,53,92.00
04/15/2005,05:02,1058.75,1058.75,1058.50,1058.50,0,70,70.00
04/15/2005,05:03,1058.50,1059.00,1058.50,1059.00,326,119,445.00
04/15/2005,05:04,1058.75,1058.75,1058.50,1058.75,5,93,98.00
04/15/2005,05:05,1058.50,1059.00,1058.50,1059.00,145,15,160.00
04/15/2005,05:06,1059.00,1059.50,1059.00,1059.50,140,0,140.00
04/15/2005,05:07,1059.25,1059.75,1059.25,1059.75,70,30,100.00
04/15/2005,05:08,1059.50,1059.75,1059.50,1059.50,1,66,67.00
04/15/2005,05:09,1059.25,1059.25,1059.25,1059.25,0,30,30.00
04/15/2005,05:10,1059.25,1059.50,1059.25,1059.50,6,40,46.00
04/15/2005,05:11,1059.25,1059.25,1059.25,1059.25,0,7,7.00
04/15/2005,05:12,1059.00,1059.25,1059.00,1059.25,6,47,53.00
04/15/2005,05:13,1059.25,1059.25,1059.00,1059.00,106,68,174.00
04/15/2005,05:14,1059.00,1059.00,1058.75,1058.75,0,29,29.00
04/15/2005,05:15,1058.50,1058.75,1058.50,1058.75,6,8,14.00
04/15/2005,05:16,1058.50,1058.75,1058.50,1058.75,6,17,23.00
04/15/2005,05:17,1058.50,1058.75,1058.25,1058.75,52,13,65.00
04/15/2005,05:18,1058.75,1058.75,1058.75,1058.75,57,0,57.00
04/15/2005,05:19,1058.75,1059.00,1058.75,1059.00,18,0,18.00
04/15/2005,05:20,1059.00,1059.00,1059.00,1059.00,21,0,21.00
04/15/2005,05:21,1059.00,1059.25,1059.00,1059.00,44,5,49.00
04/15/2005,05:22,1058.75,1058.75,1058.50,1058.50,0,229,229.00
04/15/2005,05:23,1058.25,1058.50,1058.00,1058.25,7,55,62.00
04/15/2005,05:24,1058.00,1058.25,1058.00,1058.25,14,7,21.00
04/15/2005,05:25,1058.00,1058.50,1058.00,1058.50,33,1,34.00
04/15/2005,05:26,1058.50,1058.50,1058.50,1058.50,36,0,36.00
04/15/2005,05:27,1058.50,1058.75,1058.50,1058.75,23,0,23.00
04/15/2005,05:28,1058.75,1058.75,1058.75,1058.75,6,0,6.00
04/15/2005,05:29,1058.50,1058.50,1058.25,1058.25,0,116,116.00
04/15/2005,05:30,1058.50,1059.00,1058.50,1058.75,184,8,192.00
04/15/2005,05:31,1059.00,1059.75,1058.75,1059.75,484,22,506.00
04/15/2005,05:32,1059.50,1059.75,1059.50,1059.50,212,33,245.00
04/15/2005,05:33,1059.50,1059.50,1059.00,1059.50,59,106,165.00
04/15/2005,05:34,1059.50,1059.50,1059.25,1059.50,167,4,171.00
04/15/2005,05:35,1059.50,1060.00,1059.50,1060.00,293,0,293.00
04/15/2005,05:36,1059.75,1060.50,1059.75,1060.25,209,58,267.00
04/15/2005,05:37,1060.25,1060.75,1060.25,1060.50,158,159,317.00
04/15/2005,05:38,1060.50,1060.75,1060.25,1060.50,201,23,224.00
04/15/2005,05:39,1060.50,1060.75,1060.50,1060.75,74,16,90.00
04/15/2005,05:40,1060.50,1060.75,1060.50,1060.75,57,30,87.00
04/15/2005,05:41,1060.75,1060.75,1060.50,1060.50,6,341,347.00
04/15/2005,05:42,1060.25,1060.25,1060.00,1060.00,0,131,131.00
04/15/2005,05:43,1060.00,1060.25,1060.00,1060.00,4,111,115.00
04/15/2005,05:44,1060.00,1060.00,1059.50,1059.50,15,151,166.00
04/15/2005,05:45,1059.25,1059.50,1059.25,1059.25,4,83,87.00
04/15/2005,05:46,1059.25,1059.25,1058.75,1059.00,43,226,269.00
04/15/2005,05:47,1059.25,1059.75,1059.25,1059.25,210,2,212.00
04/15/2005,05:48,1059.25,1059.75,1059.00,1059.75,14,10,24.00
04/15/2005,05:49,1059.50,1059.75,1059.25,1059.75,10,4,14.00
04/15/2005,05:50,1059.75,1059.75,1059.25,1059.25,1,40,41.00
04/15/2005,05:51,1059.25,1059.25,1058.75,1059.00,1,164,165.00
04/15/2005,05:52,1059.00,1059.25,1058.75,1058.75,12,17,29.00
04/15/2005,05:53,1059.00,1059.25,1059.00,1059.25,9,0,9.00
04/15/2005,05:54,1059.00,1059.25,1059.00,1059.25,8,16,24.00
04/15/2005,05:55,1059.00,1059.00,1058.75,1058.75,0,72,72.00
04/15/2005,05:56,1058.75,1059.00,1058.75,1058.75,9,54,63.00
04/15/2005,05:57,1058.75,1058.75,1058.50,1058.50,30,245,275.00
04/15/2005,05:58,1058.50,1058.75,1058.25,1058.50,31,230,261.00
04/15/2005,05:59,1058.50,1058.75,1058.50,1058.75,54,8,62.00
04/15/2005,06:00,1058.50,1058.75,1058.50,1058.50,4,125,129.00
04/15/2005,06:01,1058.75,1058.75,1058.75,1058.75,69,0,69.00
04/15/2005,06:02,1058.75,1058.75,1058.75,1058.75,15,0,15.00
04/15/2005,06:03,1059.00,1059.00,1058.75,1058.75,1,4,5.00
04/15/2005,06:04,1058.50,1059.00,1058.50,1059.00,105,3,108.00
04/15/2005,06:05,1058.50,1058.50,1058.25,1058.25,0,114,114.00
04/15/2005,06:06,1058.50,1058.50,1058.25,1058.25,1,7,8.00
04/15/2005,06:07,1058.25,1058.25,1058.25,1058.25,0,2,2.00
04/15/2005,06:08,1058.50,1058.50,1058.50,1058.50,4,0,4.00
04/15/2005,06:09,1058.50,1058.50,1058.25,1058.50,4,66,70.00
04/15/2005,06:10,1058.25,1058.75,1058.25,1058.75,124,3,127.00
04/15/2005,06:11,1058.50,1058.50,1058.50,1058.50,0,62,62.00
04/15/2005,06:12,1058.25,1058.50,1058.25,1058.50,102,205,307.00
04/15/2005,06:13,1058.50,1058.50,1058.00,1058.25,12,87,99.00
04/15/2005,06:14,1058.25,1058.50,1058.00,1058.25,77,153,230.00
04/15/2005,06:15,1058.00,1058.25,1058.00,1058.25,41,1,42.00
04/15/2005,06:16,1058.25,1058.25,1058.25,1058.25,106,0,106.00
04/15/2005,06:17,1058.25,1058.25,1058.00,1058.25,75,453,528.00
04/15/2005,06:18,1058.25,1058.25,1058.25,1058.25,26,0,26.00
04/15/2005,06:19,1058.25,1058.50,1058.25,1058.50,36,6,42.00
04/15/2005,06:20,1058.25,1058.50,1058.25,1058.50,30,10,40.00
04/15/2005,06:21,1058.50,1058.50,1058.25,1058.25,57,1,58.00
04/15/2005,06:22,1058.50,1058.75,1058.50,1058.75,168,0,168.00
04/15/2005,06:23,1059.00,1059.25,1059.00,1059.25,62,6,68.00
04/15/2005,06:24,1059.25,1059.25,1059.00,1059.00,2,47,49.00
04/15/2005,06:25,1058.75,1059.00,1058.75,1058.75,1,201,202.00
04/15/2005,06:26,1058.75,1058.75,1058.50,1058.75,2,34,36.00
04/15/2005,06:28,1058.75,1058.75,1058.75,1058.75,175,0,175.00
04/15/2005,06:29,1058.50,1058.50,1058.25,1058.50,36,104,140.00
04/15/2005,06:30,1058.50,1058.50,1058.50,1058.50,14,0,14.00
04/15/2005,06:31,1058.25,1058.25,1058.00,1058.25,67,165,232.00
04/15/2005,06:32,1058.25,1058.25,1057.75,1057.75,126,199,325.00
04/15/2005,06:33,1057.75,1058.00,1057.75,1057.75,52,366,418.00
04/15/2005,06:34,1057.75,1057.75,1057.50,1057.50,90,216,306.00
04/15/2005,06:35,1057.75,1057.75,1057.50,1057.75,16,5,21.00
04/15/2005,06:36,1057.50,1057.75,1057.50,1057.75,79,41,120.00
04/15/2005,06:37,1057.75,1058.00,1057.75,1057.75,374,1,375.00
04/15/2005,06:38,1057.75,1058.00,1057.50,1057.50,5,155,160.00
04/15/2005,06:39,1057.75,1057.75,1057.50,1057.75,248,3,251.00
04/15/2005,06:40,1057.75,1058.00,1057.75,1058.00,244,6,250.00
04/15/2005,06:41,1058.00,1058.25,1058.00,1058.25,123,0,123.00
04/15/2005,06:42,1058.25,1058.25,1058.00,1058.25,134,23,157.00
04/15/2005,06:43,1058.25,1058.75,1058.25,1058.50,399,7,406.00
04/15/2005,06:44,1058.50,1058.50,1058.00,1058.00,0,207,207.00
04/15/2005,06:45,1058.25,1058.25,1058.00,1058.00,1,44,45.00
04/15/2005,06:46,1058.00,1058.25,1058.00,1058.25,123,10,133.00
04/15/2005,06:47,1058.25,1058.50,1058.25,1058.50,11,0,11.00
04/15/2005,06:48,1058.50,1058.50,1058.25,1058.50,201,1,202.00
04/15/2005,06:49,1058.50,1058.75,1058.25,1058.75,159,212,371.00
04/15/2005,06:50,1058.75,1059.00,1058.50,1058.75,164,69,233.00
04/15/2005,06:51,1058.75,1058.75,1058.50,1058.75,7,34,41.00
04/15/2005,06:52,1058.75,1058.75,1058.50,1058.50,8,94,102.00
04/15/2005,06:53,1058.50,1058.75,1058.50,1058.50,155,12,167.00
04/15/2005,06:54,1058.75,1059.00,1058.75,1059.00,427,0,427.00
04/15/2005,06:55,1059.25,1059.25,1058.75,1058.75,50,288,338.00
04/15/2005,06:56,1059.00,1059.00,1059.00,1059.00,78,0,78.00
04/15/2005,06:57,1058.75,1058.75,1058.50,1058.50,54,460,514.00
04/15/2005,06:58,1058.50,1058.50,1058.50,1058.50,0,2,2.00
04/15/2005,06:59,1058.75,1058.75,1058.50,1058.75,42,347,389.00
04/15/2005,07:00,1058.75,1059.00,1058.75,1058.75,127,7,134.00
04/15/2005,07:01,1058.75,1058.75,1058.50,1058.75,126,23,149.00
04/15/2005,07:02,1059.00,1059.50,1059.00,1059.50,878,0,878.00
04/15/2005,07:03,1059.25,1059.50,1059.25,1059.25,20,65,85.00
04/15/2005,07:04,1059.25,1059.50,1059.25,1059.50,38,252,290.00
04/15/2005,07:05,1059.50,1059.50,1059.50,1059.50,119,0,119.00
04/15/2005,07:06,1059.75,1059.75,1059.50,1059.50,4,36,40.00
04/15/2005,07:07,1059.75,1059.75,1059.50,1059.50,156,76,232.00
04/15/2005,07:08,1059.50,1059.50,1059.25,1059.50,102,164,266.00
04/15/2005,07:09,1059.50,1059.75,1059.50,1059.50,93,1,94.00
04/15/2005,07:10,1059.75,1059.75,1059.50,1059.75,19,11,30.00
04/15/2005,07:11,1059.75,1059.75,1059.50,1059.75,16,16,32.00
04/15/2005,07:12,1059.50,1059.75,1059.50,1059.75,1,3,4.00
04/15/2005,07:13,1059.75,1059.75,1059.50,1059.75,212,1,213.00
04/15/2005,07:14,1059.75,1060.25,1059.50,1060.25,1178,35,1213.00
04/15/2005,07:15,1060.25,1060.50,1060.25,1060.25,209,20,229.00
04/15/2005,07:16,1060.50,1060.50,1060.25,1060.25,61,400,461.00
04/15/2005,07:17,1060.50,1061.00,1060.25,1060.50,721,113,834.00
04/15/2005,07:18,1060.75,1060.75,1060.25,1060.25,294,340,634.00
04/15/2005,07:19,1060.25,1060.50,1060.25,1060.50,90,360,450.00
04/15/2005,07:20,1060.50,1060.75,1060.50,1060.50,220,639,859.00
04/15/2005,07:21,1060.50,1060.75,1060.50,1060.75,57,24,81.00
04/15/2005,07:22,1060.50,1061.00,1060.50,1060.75,202,149,351.00
04/15/2005,07:23,1060.75,1060.75,1060.25,1060.75,491,268,759.00
04/15/2005,07:24,1060.75,1060.75,1060.50,1060.75,215,85,300.00
04/15/2005,07:25,1060.50,1061.75,1060.50,1061.25,1761,594,2355.00
04/15/2005,07:26,1061.25,1061.25,1060.50,1060.75,572,978,1550.00
04/15/2005,07:27,1060.50,1061.00,1060.50,1060.75,150,535,685.00
04/15/2005,07:28,1060.75,1060.75,1060.50,1060.75,27,208,235.00
04/15/2005,07:29,1060.50,1061.25,1060.50,1061.25,525,128,653.00
04/15/2005,07:30,1061.00,1061.50,1060.50,1060.50,331,489,820.00
04/15/2005,07:31,1060.50,1060.75,1059.00,1059.25,745,1946,2691.00
04/15/2005,07:32,1059.25,1059.75,1059.00,1059.50,592,511,1103.00
04/15/2005,07:33,1059.25,1059.75,1059.25,1059.75,454,36,490.00
04/15/2005,07:34,1059.50,1059.75,1059.50,1059.75,171,51,222.00
04/15/2005,07:35,1059.75,1059.75,1059.50,1059.50,12,216,228.00
04/15/2005,07:36,1059.75,1060.00,1059.50,1060.00,353,8,361.00
04/15/2005,07:37,1060.00,1060.00,1059.75,1060.00,139,219,358.00
04/15/2005,07:38,1059.75,1060.75,1059.75,1060.75,744,214,958.00
04/15/2005,07:39,1060.75,1061.25,1060.75,1061.25,1262,198,1460.00
04/15/2005,07:40,1061.50,1062.00,1061.25,1062.00,994,403,1397.00
04/15/2005,07:41,1062.00,1062.00,1061.75,1062.00,68,400,468.00
04/15/2005,07:42,1061.75,1062.00,1061.50,1062.00,1413,288,1701.00
04/15/2005,07:43,1062.00,1062.50,1061.75,1062.25,2229,1053,3282.00
04/15/2005,07:44,1062.00,1062.25,1062.00,1062.25,821,15,836.00
04/15/2005,07:45,1062.25,1062.25,1062.00,1062.25,439,21,460.00
04/15/2005,07:46,1062.25,1062.25,1062.00,1062.25,226,1,227.00
04/15/2005,07:47,1062.25,1062.75,1062.25,1062.75,528,64,592.00
04/15/2005,07:48,1062.50,1063.00,1062.50,1062.75,972,618,1590.00
04/15/2005,07:49,1062.75,1062.75,1062.50,1062.50,264,36,300.00
04/15/2005,07:50,1062.75,1062.75,1062.25,1062.25,30,763,793.00
04/15/2005,07:51,1062.25,1062.50,1062.25,1062.50,226,441,667.00
04/15/2005,07:52,1062.50,1062.75,1062.50,1062.50,282,86,368.00
04/15/2005,07:53,1062.50,1062.75,1062.25,1062.50,158,46,204.00
04/15/2005,07:54,1062.50,1062.50,1062.25,1062.50,2,128,130.00
04/15/2005,07:55,1062.25,1062.50,1062.25,1062.50,53,302,355.00
04/15/2005,07:56,1062.25,1062.50,1062.25,1062.25,20,357,377.00
04/15/2005,07:57,1062.25,1062.25,1062.00,1062.25,371,36,407.00
04/15/2005,07:58,1062.00,1062.25,1061.75,1062.00,117,506,623.00
04/15/2005,07:59,1062.00,1062.25,1062.00,1062.00,64,591,655.00
04/15/2005,08:00,1062.00,1062.00,1061.75,1061.75,3,27,30.00
04/15/2005,08:01,1062.00,1062.25,1061.75,1062.00,670,98,768.00
04/15/2005,08:02,1062.00,1062.00,1061.75,1061.75,257,15,272.00
04/15/2005,08:03,1061.75,1062.00,1061.75,1062.00,117,317,434.00
04/15/2005,08:04,1061.75,1062.00,1061.75,1061.75,6,37,43.00
04/15/2005,08:05,1061.75,1062.25,1061.50,1062.00,351,212,563.00
04/15/2005,08:06,1062.00,1062.25,1061.75,1062.00,278,375,653.00
04/15/2005,08:07,1062.00,1062.00,1061.75,1062.00,293,1,294.00
04/15/2005,08:08,1062.00,1062.00,1061.75,1062.00,15,2,17.00
04/15/2005,08:09,1062.00,1062.25,1062.00,1062.00,60,122,182.00
04/15/2005,08:10,1062.00,1062.00,1062.00,1062.00,0,69,69.00
04/15/2005,08:11,1062.00,1062.00,1061.75,1062.00,83,255,338.00
04/15/2005,08:12,1062.00,1062.00,1061.75,1062.00,211,5,216.00
04/15/2005,08:13,1062.00,1062.00,1061.75,1061.75,43,6,49.00
04/15/2005,08:14,1061.75,1062.00,1061.75,1062.00,270,3,273.00
04/15/2005,08:15,1062.25,1062.25,1062.00,1062.25,6,8,14.00
04/15/2005,08:16,1062.25,1062.25,1062.00,1062.25,27,147,174.00
04/15/2005,08:17,1062.25,1062.25,1062.00,1062.00,7,47,54.00
04/15/2005,08:18,1062.00,1062.25,1061.75,1062.00,56,19,75.00
04/15/2005,08:19,1062.00,1062.25,1061.75,1062.00,255,44,299.00
04/15/2005,08:20,1061.75,1062.25,1061.75,1062.00,19,92,111.00
04/15/2005,08:21,1062.25,1062.25,1062.00,1062.00,337,2,339.00
04/15/2005,08:22,1062.00,1062.25,1062.00,1062.00,92,116,208.00
04/15/2005,08:23,1062.25,1062.25,1062.00,1062.25,6,7,13.00
04/15/2005,08:24,1062.25,1062.25,1062.00,1062.25,178,1,179.00
04/15/2005,08:25,1062.00,1062.25,1062.00,1062.00,43,78,121.00
04/15/2005,08:26,1062.00,1062.50,1061.75,1061.75,462,647,1109.00
04/15/2005,08:27,1062.00,1062.25,1061.50,1061.50,279,2482,2761.00
04/15/2005,08:28,1061.50,1062.25,1061.00,1062.00,1821,1872,3693.00
04/15/2005,08:29,1061.75,1062.00,1061.25,1061.50,129,1804,1933.00
04/15/2005,08:30,1061.25,1061.50,1060.50,1060.75,1384,2593,3977.00
04/15/2005,08:31,1060.75,1061.75,1060.50,1061.50,3565,4460,8025.00
04/15/2005,08:32,1061.50,1062.25,1061.50,1062.00,3802,2928,6730.00
04/15/2005,08:33,1061.75,1062.75,1061.75,1062.25,4106,3548,7654.00
04/15/2005,08:34,1062.25,1062.50,1062.00,1062.25,2171,2601,4772.00
04/15/2005,08:35,1062.00,1062.25,1061.50,1061.75,1639,3901,5540.00
04/15/2005,08:36,1061.50,1062.00,1060.75,1060.75,1035,4870,5905.00
04/15/2005,08:37,1060.75,1060.75,1059.75,1060.25,1553,4978,6531.00
04/15/2005,08:38,1060.25,1060.25,1059.50,1060.25,4570,2545,7115.00
04/15/2005,08:39,1060.25,1060.50,1060.00,1060.25,1249,1535,2784.00
04/15/2005,08:40,1060.25,1060.50,1059.75,1059.75,1021,2595,3616.00
04/15/2005,08:41,1059.50,1060.00,1059.50,1060.00,1879,2183,4062.00
04/15/2005,08:42,1060.00,1060.00,1059.50,1059.75,1083,1268,2351.00
04/15/2005,08:43,1059.75,1059.75,1059.25,1059.75,2550,880,3430.00
04/15/2005,08:44,1060.00,1060.00,1059.25,1059.25,1523,1979,3502.00
04/15/2005,08:45,1059.25,1059.50,1058.50,1058.75,2070,4348,6418.00
04/15/2005,08:46,1059.00,1059.50,1058.50,1059.25,1832,2019,3851.00
04/15/2005,08:47,1059.50,1059.50,1058.25,1059.00,1540,2479,4019.00
04/15/2005,08:48,1059.25,1060.50,1059.00,1060.25,3641,2920,6561.00
04/15/2005,08:49,1060.25,1060.75,1059.75,1060.50,2777,1642,4419.00
04/15/2005,08:50,1060.50,1061.50,1060.50,1061.25,4265,2306,6571.00
04/15/2005,08:51,1061.25,1063.25,1061.25,1063.00,11981,2464,14445.00
04/15/2005,08:52,1063.25,1063.50,1062.75,1063.25,6156,4754,10910.00
04/15/2005,08:53,1063.00,1064.75,1063.00,1064.25,8931,4377,13308.00
04/15/2005,08:54,1064.50,1064.50,1064.00,1064.00,2030,4785,6815.00
04/15/2005,08:55,1064.00,1064.25,1063.50,1063.75,1970,3248,5218.00
04/15/2005,08:56,1064.00,1064.00,1063.25,1063.25,2812,4134,6946.00
04/15/2005,08:57,1063.25,1063.50,1063.00,1063.25,561,2293,2854.00
04/15/2005,08:58,1063.25,1063.25,1063.00,1063.00,325,3665,3990.00
04/15/2005,08:59,1063.00,1063.00,1062.25,1062.75,2276,3867,6143.00
04/15/2005,09:00,1062.75,1063.25,1062.50,1063.25,1726,1789,3515.00
04/15/2005,09:01,1063.25,1063.25,1062.75,1063.00,235,2082,2317.00
04/15/2005,09:02,1062.75,1063.50,1062.75,1063.50,3654,854,4508.00
04/15/2005,09:03,1063.75,1064.50,1063.50,1063.75,3147,2079,5226.00
04/15/2005,09:04,1063.75,1064.00,1063.50,1063.75,1368,1124,2492.00
04/15/2005,09:05,1063.50,1063.75,1062.25,1062.50,856,5777,6633.00
04/15/2005,09:06,1062.50,1063.50,1062.25,1063.00,4016,1490,5506.00
04/15/2005,09:07,1063.25,1063.25,1063.00,1063.25,155,1675,1830.00
04/15/2005,09:08,1063.00,1063.75,1062.75,1063.00,1598,2029,3627.00
04/15/2005,09:09,1063.25,1063.25,1062.50,1063.00,1322,1446,2768.00
04/15/2005,09:10,1063.00,1063.25,1061.75,1062.00,1571,4588,6159.00
04/15/2005,09:11,1062.00,1062.50,1061.50,1061.75,1195,2358,3553.00
04/15/2005,09:12,1061.75,1061.75,1060.50,1060.75,504,4315,4819.00
04/15/2005,09:13,1060.50,1061.00,1060.00,1060.50,3198,5310,8508.00
04/15/2005,09:14,1060.50,1060.75,1060.25,1060.50,2419,2003,4422.00
04/15/2005,09:15,1060.25,1060.50,1059.75,1060.00,2749,4501,7250.00
04/15/2005,09:16,1059.75,1060.75,1059.75,1060.75,1979,976,2955.00
04/15/2005,09:17,1060.75,1061.00,1060.50,1061.00,2165,158,2323.00
04/15/2005,09:18,1061.00,1061.25,1060.25,1060.75,2507,2959,5466.00
04/15/2005,09:19,1060.75,1061.00,1060.50,1060.75,1345,870,2215.00
04/15/2005,09:20,1060.75,1061.75,1060.50,1061.50,3752,712,4464.00
04/15/2005,09:21,1061.50,1061.50,1060.75,1061.00,701,2702,3403.00
04/15/2005,09:22,1060.75,1061.00,1060.25,1060.25,2455,3301,5756.00
04/15/2005,09:23,1060.25,1061.25,1060.00,1061.00,1923,1267,3190.00
04/15/2005,09:24,1061.00,1061.25,1060.75,1061.00,154,382,536.00
04/15/2005,09:25,1061.00,1062.75,1061.00,1062.50,5946,1040,6986.00
04/15/2005,09:26,1062.75,1062.75,1062.00,1062.00,738,2004,2742.00
04/15/2005,09:27,1062.00,1062.50,1062.00,1062.25,1570,467,2037.00
04/15/2005,09:28,1062.50,1062.50,1062.00,1062.00,195,1472,1667.00
04/15/2005,09:29,1062.00,1064.00,1062.00,1063.75,7050,1769,8819.00
04/15/2005,09:30,1063.75,1064.00,1062.75,1063.25,1360,2753,4113.00
04/15/2005,09:31,1063.00,1064.00,1063.00,1064.00,1919,362,2281.00
04/15/2005,09:32,1064.00,1064.75,1063.75,1064.00,2821,2777,5598.00
04/15/2005,09:33,1064.00,1065.25,1064.00,1064.75,3923,2107,6030.00
04/15/2005,09:34,1064.50,1064.75,1063.00,1063.00,1145,5846,6991.00
04/15/2005,09:35,1063.25,1063.50,1063.00,1063.00,1350,2071,3421.00
04/15/2005,09:36,1063.00,1063.00,1062.50,1062.50,502,1101,1603.00
04/15/2005,09:37,1062.50,1063.25,1062.50,1063.25,1240,419,1659.00
04/15/2005,09:38,1063.00,1063.50,1063.00,1063.00,887,915,1802.00
04/15/2005,09:39,1063.00,1063.75,1062.75,1063.00,1336,1105,2441.00
04/15/2005,09:40,1063.25,1063.25,1062.00,1062.00,417,2437,2854.00
04/15/2005,09:41,1062.00,1062.50,1061.75,1062.00,1512,1691,3203.00
04/15/2005,09:42,1061.75,1062.75,1061.75,1062.25,1925,1144,3069.00
04/15/2005,09:43,1062.25,1062.75,1062.00,1062.75,1233,747,1980.00
04/15/2005,09:44,1062.75,1063.25,1062.50,1063.00,1449,986,2435.00
04/15/2005,09:45,1063.00,1063.25,1061.75,1062.25,904,2740,3644.00
04/15/2005,09:46,1062.50,1062.50,1062.00,1062.25,373,679,1052.00
04/15/2005,09:47,1062.25,1063.25,1062.00,1063.25,1507,641,2148.00
04/15/2005,09:48,1063.25,1063.50,1062.75,1063.00,1359,779,2138.00
04/15/2005,09:49,1063.00,1063.00,1061.50,1061.50,456,3761,4217.00
04/15/2005,09:50,1061.50,1062.25,1061.50,1062.25,762,702,1464.00
04/15/2005,09:51,1062.25,1063.00,1061.75,1063.00,1171,183,1354.00
04/15/2005,09:52,1063.00,1063.00,1061.75,1062.25,952,1229,2181.00
04/15/2005,09:53,1062.25,1063.75,1062.25,1063.00,3311,1403,4714.00
04/15/2005,09:54,1063.00,1063.25,1062.50,1062.75,51,977,1028.00
04/15/2005,09:55,1062.75,1063.00,1062.50,1063.00,482,681,1163.00
04/15/2005,09:56,1062.75,1064.75,1062.75,1064.50,3935,1098,5033.00
04/15/2005,09:57,1064.75,1065.00,1064.50,1064.75,2146,1923,4069.00
04/15/2005,09:58,1064.75,1065.25,1064.25,1064.75,1482,2290,3772.00
04/15/2005,09:59,1065.00,1065.00,1063.75,1064.00,1108,1951,3059.00
04/15/2005,10:00,1064.00,1064.75,1063.75,1064.75,1226,909,2135.00
04/15/2005,10:01,1064.50,1064.75,1063.25,1063.75,1449,2911,4360.00
04/15/2005,10:02,1063.75,1064.50,1063.50,1064.00,1088,1718,2806.00
04/15/2005,10:03,1064.00,1064.00,1062.75,1063.00,834,2720,3554.00
04/15/2005,10:04,1063.25,1063.25,1062.75,1063.00,566,561,1127.00
04/15/2005,10:05,1063.00,1063.00,1062.25,1062.75,724,2555,3279.00
04/15/2005,10:06,1062.75,1062.75,1061.75,1062.00,906,2626,3532.00
04/15/2005,10:07,1062.00,1062.50,1061.75,1062.25,1381,948,2329.00
04/15/2005,10:08,1062.25,1062.25,1061.75,1062.00,524,396,920.00
04/15/2005,10:09,1062.00,1062.50,1062.00,1062.25,947,476,1423.00
04/15/2005,10:10,1062.25,1062.75,1062.00,1062.50,364,213,577.00
04/15/2005,10:11,1062.50,1063.00,1061.50,1061.75,1600,2677,4277.00
04/15/2005,10:12,1061.75,1062.25,1061.50,1061.50,821,508,1329.00
04/15/2005,10:13,1061.75,1062.50,1061.25,1062.25,2235,1384,3619.00
04/15/2005,10:14,1062.25,1062.50,1062.00,1062.25,560,982,1542.00
04/15/2005,10:15,1062.25,1062.75,1062.25,1062.50,1318,1110,2428.00
04/15/2005,10:16,1062.50,1062.75,1062.25,1062.25,305,854,1159.00
04/15/2005,10:17,1062.25,1062.75,1062.25,1062.50,452,285,737.00
04/15/2005,10:18,1062.75,1063.00,1062.25,1062.50,495,826,1321.00
04/15/2005,10:19,1062.50,1063.00,1062.25,1062.25,438,438,876.00
04/15/2005,10:20,1062.50,1062.75,1062.00,1062.50,460,829,1289.00
04/15/2005,10:21,1062.25,1062.50,1062.00,1062.50,420,163,583.00
04/15/2005,10:22,1062.75,1063.25,1062.75,1063.00,1499,149,1648.00
04/15/2005,10:23,1063.00,1063.25,1062.25,1062.50,62,1094,1156.00
04/15/2005,10:24,1062.50,1062.75,1062.00,1062.25,299,1600,1899.00
04/15/2005,10:25,1062.00,1062.25,1061.50,1061.50,1038,1608,2646.00
04/15/2005,10:26,1061.75,1061.75,1061.50,1061.75,589,89,678.00
04/15/2005,10:27,1061.75,1061.75,1060.75,1061.00,1418,3027,4445.00
04/15/2005,10:28,1061.00,1061.25,1060.75,1061.25,758,787,1545.00
04/15/2005,10:29,1061.00,1061.25,1061.00,1061.25,247,66,313.00
04/15/2005,10:30,1061.25,1061.25,1060.50,1060.50,462,1805,2267.00
04/15/2005,10:31,1060.50,1061.25,1060.25,1061.25,1399,1019,2418.00
04/15/2005,10:32,1061.00,1061.25,1060.75,1061.00,337,688,1025.00
04/15/2005,10:33,1061.25,1061.25,1060.75,1060.75,435,661,1096.00
04/15/2005,10:34,1061.00,1061.00,1060.50,1060.75,310,1468,1778.00
04/15/2005,10:35,1060.50,1060.75,1060.25,1060.50,760,1029,1789.00
04/15/2005,10:36,1060.50,1060.75,1060.00,1060.00,1004,3386,4390.00
04/15/2005,10:37,1060.00,1060.50,1059.75,1059.75,990,2059,3049.00
04/15/2005,10:38,1059.75,1059.75,1059.25,1059.50,1790,4352,6142.00
04/15/2005,10:39,1059.50,1059.75,1059.00,1059.00,1438,2352,3790.00
04/15/2005,10:40,1059.00,1059.75,1058.50,1059.75,3433,3024,6457.00
04/15/2005,10:41,1059.50,1059.75,1059.00,1059.00,783,987,1770.00
04/15/2005,10:42,1059.00,1059.50,1059.00,1059.50,358,437,795.00
04/15/2005,10:43,1059.50,1060.25,1059.25,1060.00,2259,444,2703.00
04/15/2005,10:44,1060.00,1060.75,1059.75,1060.25,2100,484,2584.00
04/15/2005,10:45,1060.50,1060.50,1060.00,1060.25,70,853,923.00
04/15/2005,10:46,1060.25,1060.50,1060.00,1060.25,343,672,1015.00
04/15/2005,10:47,1060.25,1060.50,1060.00,1060.25,468,543,1011.00
04/15/2005,10:48,1060.25,1060.50,1060.00,1060.25,370,549,919.00
04/15/2005,10:49,1060.00,1060.25,1059.75,1060.00,470,1474,1944.00
04/15/2005,10:50,1059.75,1060.00,1059.25,1059.75,791,1744,2535.00
04/15/2005,10:51,1059.50,1059.50,1058.75,1058.75,829,1394,2223.00
04/15/2005,10:52,1059.00,1059.75,1058.75,1059.50,1428,433,1861.00
04/15/2005,10:53,1059.50,1059.75,1058.75,1059.00,84,1453,1537.00
04/15/2005,10:54,1059.00,1059.00,1058.25,1058.25,293,3794,4087.00
04/15/2005,10:55,1058.25,1058.75,1058.00,1058.75,717,2001,2718.00
04/15/2005,10:56,1058.75,1058.75,1057.50,1057.75,944,4204,5148.00
04/15/2005,10:57,1057.75,1058.75,1057.50,1058.50,2404,1931,4335.00
04/15/2005,10:58,1058.50,1058.75,1058.25,1058.75,1668,1069,2737.00
04/15/2005,10:59,1058.50,1059.25,1058.50,1059.25,1913,802,2715.00
04/15/2005,11:00,1059.25,1059.50,1059.00,1059.50,2499,210,2709.00
04/15/2005,11:01,1059.50,1059.75,1058.50,1058.50,728,2223,2951.00
04/15/2005,11:02,1058.50,1059.00,1057.75,1058.00,573,1808,2381.00
04/15/2005,11:03,1058.25,1058.75,1058.00,1058.25,959,1304,2263.00
04/15/2005,11:04,1058.25,1058.25,1057.00,1057.50,1990,4532,6522.00
04/15/2005,11:05,1057.75,1059.25,1057.50,1059.00,3910,1449,5359.00
04/15/2005,11:06,1058.75,1060.25,1058.50,1060.00,3762,1208,4970.00
04/15/2005,11:07,1060.00,1060.00,1059.50,1059.75,78,923,1001.00
04/15/2005,11:08,1059.75,1060.25,1059.50,1060.25,1127,146,1273.00
04/15/2005,11:09,1060.25,1060.50,1060.00,1060.50,782,1019,1801.00
04/15/2005,11:10,1060.50,1061.25,1060.50,1060.50,3391,1335,4726.00
04/15/2005,11:11,1060.50,1060.75,1059.50,1059.75,380,3198,3578.00
04/15/2005,11:12,1059.75,1060.25,1059.50,1059.75,1097,827,1924.00
04/15/2005,11:13,1059.75,1059.75,1059.50,1059.75,708,396,1104.00
04/15/2005,11:14,1059.50,1059.50,1059.00,1059.25,271,1474,1745.00
04/15/2005,11:15,1059.25,1059.50,1059.00,1059.25,130,192,322.00
04/15/2005,11:16,1059.25,1059.25,1059.00,1059.00,70,308,378.00
04/15/2005,11:17,1059.00,1059.00,1058.75,1058.75,117,110,227.00
04/15/2005,11:18,1058.75,1058.75,1057.50,1057.75,1272,2861,4133.00
04/15/2005,11:19,1057.50,1058.25,1057.25,1058.00,1372,955,2327.00
04/15/2005,11:20,1058.00,1058.25,1057.25,1057.50,719,1275,1994.00
04/15/2005,11:21,1057.25,1057.75,1057.25,1057.75,526,472,998.00
04/15/2005,11:22,1057.75,1058.25,1057.00,1057.50,1304,2119,3423.00
04/15/2005,11:23,1057.50,1057.50,1056.75,1057.25,944,1614,2558.00
04/15/2005,11:24,1057.00,1058.00,1056.75,1058.00,2086,1938,4024.00
04/15/2005,11:25,1058.00,1058.75,1058.00,1058.25,2423,515,2938.00
04/15/2005,11:26,1058.25,1058.75,1058.00,1058.25,1366,1217,2583.00
04/15/2005,11:27,1058.25,1058.50,1058.00,1058.00,685,458,1143.00
04/15/2005,11:28,1058.25,1058.25,1058.00,1058.00,986,665,1651.00
04/15/2005,11:29,1058.25,1058.25,1057.75,1058.00,339,270,609.00
04/15/2005,11:30,1058.25,1058.75,1057.75,1057.75,1211,869,2080.00
04/15/2005,11:31,1057.75,1058.75,1057.75,1058.75,840,107,947.00
04/15/2005,11:32,1058.75,1059.25,1058.50,1059.00,1968,189,2157.00
04/15/2005,11:33,1059.00,1059.25,1058.00,1058.00,386,1279,1665.00
04/15/2005,11:34,1058.00,1058.50,1058.00,1058.50,460,46,506.00
04/15/2005,11:35,1058.25,1058.50,1057.75,1058.00,245,528,773.00
04/15/2005,11:36,1058.00,1058.25,1057.75,1057.75,297,299,596.00
04/15/2005,11:37,1057.75,1058.50,1057.75,1058.50,906,135,1041.00
04/15/2005,11:38,1058.50,1059.00,1058.25,1058.50,1154,282,1436.00
04/15/2005,11:39,1058.50,1059.00,1058.50,1059.00,665,68,733.00
04/15/2005,11:40,1058.75,1058.75,1058.25,1058.50,599,641,1240.00
04/15/2005,11:41,1058.75,1059.00,1058.25,1059.00,1304,256,1560.00
04/15/2005,11:42,1059.25,1059.25,1058.75,1058.75,100,799,899.00
04/15/2005,11:43,1058.75,1058.75,1058.50,1058.75,459,255,714.00
04/15/2005,11:44,1058.75,1058.75,1058.25,1058.25,41,398,439.00
04/15/2005,11:45,1058.50,1058.50,1058.25,1058.25,187,39,226.00
04/15/2005,11:46,1058.25,1058.50,1058.00,1058.00,504,359,863.00
04/15/2005,11:47,1058.00,1058.25,1057.75,1057.75,143,473,616.00
04/15/2005,11:48,1057.75,1058.00,1057.50,1057.50,32,743,775.00
04/15/2005,11:49,1057.50,1057.75,1057.25,1057.50,676,2147,2823.00
04/15/2005,11:50,1057.50,1057.75,1057.00,1057.00,350,1463,1813.00
04/15/2005,11:51,1057.00,1057.25,1054.75,1055.25,2585,9469,12054.00
04/15/2005,11:52,1055.25,1055.50,1054.75,1055.25,2544,2636,5180.00
04/15/2005,11:53,1055.00,1055.50,1054.50,1054.75,1240,2646,3886.00
04/15/2005,11:54,1054.75,1055.00,1053.50,1054.25,3379,6486,9865.00
04/15/2005,11:55,1054.25,1054.25,1053.75,1054.00,989,1511,2500.00
04/15/2005,11:56,1054.00,1054.75,1054.00,1054.75,2803,280,3083.00
04/15/2005,11:57,1054.75,1054.75,1053.50,1053.75,646,2786,3432.00
04/15/2005,11:58,1053.75,1054.50,1053.75,1054.00,2059,2262,4321.00
04/15/2005,11:59,1054.00,1054.00,1053.00,1053.25,1622,3381,5003.00
04/15/2005,12:00,1053.50,1053.50,1052.75,1053.25,1513,2652,4165.00
04/15/2005,12:01,1053.25,1053.75,1053.00,1053.50,1221,1262,2483.00
04/15/2005,12:02,1053.50,1054.50,1053.50,1054.50,4364,1026,5390.00
04/15/2005,12:03,1054.25,1054.75,1054.25,1054.50,1646,682,2328.00
04/15/2005,12:04,1054.25,1054.75,1054.00,1054.75,1050,752,1802.00
04/15/2005,12:05,1054.75,1055.00,1054.50,1055.00,2344,574,2918.00
04/15/2005,12:06,1055.00,1055.25,1054.50,1054.50,1094,1094,2188.00
04/15/2005,12:07,1054.75,1054.75,1054.25,1054.50,814,1697,2511.00
04/15/2005,12:08,1054.50,1055.25,1054.25,1054.75,2013,718,2731.00
04/15/2005,12:09,1054.75,1054.75,1054.25,1054.50,231,930,1161.00
04/15/2005,12:10,1054.50,1055.25,1054.25,1055.00,1204,182,1386.00
04/15/2005,12:11,1055.00,1055.50,1054.25,1054.75,1755,1826,3581.00
04/15/2005,12:12,1054.75,1056.25,1054.75,1056.00,3850,1364,5214.00
04/15/2005,12:13,1056.25,1056.50,1056.00,1056.25,1912,3034,4946.00
04/15/2005,12:14,1056.25,1056.75,1056.00,1056.75,2878,1040,3918.00
04/15/2005,12:15,1056.50,1056.75,1055.75,1056.00,833,1758,2591.00
04/15/2005,12:16,1056.00,1056.75,1056.00,1056.75,1904,454,2358.00
04/15/2005,12:17,1056.75,1056.75,1056.00,1056.25,430,950,1380.00
04/15/2005,12:18,1056.25,1056.75,1056.00,1056.25,529,822,1351.00
04/15/2005,12:19,1056.25,1056.50,1056.00,1056.25,423,429,852.00
04/15/2005,12:20,1056.00,1056.00,1055.50,1055.75,601,1520,2121.00
04/15/2005,12:21,1055.75,1056.25,1055.50,1055.50,695,721,1416.00
04/15/2005,12:22,1055.50,1056.00,1055.00,1056.00,1111,1607,2718.00
04/15/2005,12:23,1055.75,1056.25,1055.75,1056.25,1308,163,1471.00
04/15/2005,12:24,1056.50,1056.75,1056.00,1056.75,1025,805,1830.00
04/15/2005,12:25,1056.75,1057.25,1056.25,1057.00,2383,345,2728.00
04/15/2005,12:26,1057.25,1058.50,1057.00,1058.00,5153,2105,7258.00
04/15/2005,12:27,1057.75,1058.00,1057.75,1058.00,1039,351,1390.00
04/15/2005,12:28,1058.00,1058.50,1057.75,1057.75,3231,1384,4615.00
04/15/2005,12:29,1058.00,1058.00,1057.75,1058.00,577,394,971.00
04/15/2005,12:30,1057.75,1058.00,1057.50,1057.50,660,1162,1822.00
04/15/2005,12:31,1057.50,1058.50,1057.50,1058.00,2168,1084,3252.00
04/15/2005,12:32,1058.00,1058.25,1057.25,1057.75,668,1142,1810.00
04/15/2005,12:33,1057.50,1057.75,1057.25,1057.50,447,597,1044.00
04/15/2005,12:34,1057.50,1058.25,1057.50,1058.00,823,303,1126.00
04/15/2005,12:35,1058.00,1059.00,1057.75,1058.75,2470,774,3244.00
04/15/2005,12:36,1059.00,1059.00,1058.50,1059.00,2161,604,2765.00
04/15/2005,12:37,1059.00,1059.00,1057.75,1057.75,368,3071,3439.00
04/15/2005,12:38,1057.75,1058.00,1057.25,1058.00,612,1209,1821.00
04/15/2005,12:39,1057.75,1058.25,1057.75,1057.75,632,419,1051.00
04/15/2005,12:40,1057.75,1058.75,1057.75,1058.75,1747,111,1858.00
04/15/2005,12:41,1058.75,1059.00,1058.50,1058.75,1456,562,2018.00
04/15/2005,12:42,1059.00,1059.00,1058.25,1058.75,619,699,1318.00
04/15/2005,12:43,1058.50,1059.00,1058.50,1059.00,1040,685,1725.00
04/15/2005,12:44,1058.75,1058.75,1058.25,1058.75,168,745,913.00
04/15/2005,12:45,1058.50,1058.75,1058.00,1058.00,66,1139,1205.00
04/15/2005,12:46,1058.00,1058.00,1057.25,1057.25,873,2614,3487.00
04/15/2005,12:47,1057.50,1057.50,1056.50,1056.75,482,2492,2974.00
04/15/2005,12:48,1056.75,1057.25,1056.75,1056.75,876,550,1426.00
04/15/2005,12:49,1056.75,1057.00,1056.75,1056.75,92,61,153.00
04/15/2005,12:50,1056.75,1057.00,1056.75,1057.00,419,194,613.00
04/15/2005,12:51,1057.00,1057.00,1056.50,1056.75,564,960,1524.00
04/15/2005,12:52,1056.50,1056.75,1056.25,1056.50,358,552,910.00
04/15/2005,12:53,1056.50,1057.00,1056.50,1057.00,792,387,1179.00
04/15/2005,12:54,1057.00,1057.25,1056.50,1056.50,515,716,1231.00
04/15/2005,12:55,1056.75,1056.75,1056.25,1056.25,488,585,1073.00
04/15/2005,12:56,1056.25,1056.25,1055.50,1056.00,481,1301,1782.00
04/15/2005,12:57,1056.00,1056.25,1055.50,1055.50,301,832,1133.00
04/15/2005,12:58,1055.50,1056.00,1055.50,1055.75,374,398,772.00
04/15/2005,12:59,1055.75,1055.75,1055.25,1055.25,277,919,1196.00
04/15/2005,13:00,1055.50,1055.75,1055.25,1055.75,654,214,868.00
04/15/2005,13:01,1055.75,1056.25,1055.25,1056.00,1477,635,2112.00
04/15/2005,13:02,1056.00,1056.75,1056.00,1056.50,602,627,1229.00
04/15/2005,13:03,1056.75,1057.00,1055.50,1055.50,2099,3431,5530.00
04/15/2005,13:04,1055.50,1056.00,1055.50,1055.50,290,884,1174.00
04/15/2005,13:05,1055.75,1056.25,1055.50,1056.00,656,228,884.00
04/15/2005,13:06,1056.00,1056.50,1055.75,1056.25,1013,217,1230.00
04/15/2005,13:07,1056.50,1056.75,1056.00,1056.00,654,648,1302.00
04/15/2005,13:08,1056.25,1056.75,1056.25,1056.50,408,226,634.00
04/15/2005,13:09,1056.50,1057.00,1056.50,1056.50,456,873,1329.00
04/15/2005,13:10,1056.50,1056.75,1055.75,1056.25,694,1202,1896.00
04/15/2005,13:11,1056.50,1056.50,1055.75,1056.25,142,1259,1401.00
04/15/2005,13:12,1056.25,1056.25,1055.75,1055.75,197,274,471.00
04/15/2005,13:13,1055.75,1056.25,1055.75,1056.00,73,120,193.00
04/15/2005,13:14,1056.00,1056.50,1056.00,1056.50,693,39,732.00
04/15/2005,13:15,1056.50,1056.75,1056.25,1056.50,258,263,521.00
04/15/2005,13:16,1056.75,1058.25,1056.75,1057.75,4866,2587,7453.00
04/15/2005,13:17,1058.00,1058.25,1057.75,1058.00,534,950,1484.00
04/15/2005,13:18,1058.00,1058.00,1057.50,1057.75,123,461,584.00
04/15/2005,13:19,1057.75,1058.75,1057.50,1058.75,2940,1349,4289.00
04/15/2005,13:20,1058.75,1059.25,1058.50,1058.75,3255,1864,5119.00
04/15/2005,13:21,1059.00,1059.50,1059.00,1059.00,2285,1195,3480.00
04/15/2005,13:22,1059.00,1059.25,1058.00,1058.00,583,2562,3145.00
04/15/2005,13:23,1058.00,1058.25,1057.75,1057.75,1736,2132,3868.00
04/15/2005,13:24,1057.75,1058.00,1057.50,1057.75,737,1599,2336.00
04/15/2005,13:25,1057.75,1057.75,1057.00,1057.25,1037,1787,2824.00
04/15/2005,13:26,1057.25,1057.50,1056.75,1056.75,103,1406,1509.00
04/15/2005,13:27,1056.75,1057.50,1056.75,1057.25,1760,848,2608.00
04/15/2005,13:28,1057.25,1057.75,1057.00,1057.00,560,386,946.00
04/15/2005,13:29,1057.00,1057.50,1057.00,1057.25,587,72,659.00
04/15/2005,13:30,1057.50,1057.50,1056.00,1056.50,1355,3395,4750.00
04/15/2005,13:31,1056.50,1056.75,1056.25,1056.25,1369,1413,2782.00
04/15/2005,13:32,1056.25,1056.25,1055.75,1056.00,638,2003,2641.00
04/15/2005,13:33,1056.00,1056.00,1055.50,1055.75,246,960,1206.00
04/15/2005,13:34,1055.75,1055.75,1055.25,1055.50,285,2549,2834.00
04/15/2005,13:35,1055.50,1056.00,1055.50,1055.75,1142,391,1533.00
04/15/2005,13:36,1055.75,1055.75,1054.75,1055.25,1113,3514,4627.00
04/15/2005,13:37,1055.00,1055.50,1055.00,1055.25,917,964,1881.00
04/15/2005,13:38,1055.00,1055.00,1053.75,1054.25,2405,6215,8620.00
04/15/2005,13:39,1054.25,1054.75,1054.25,1054.50,596,482,1078.00
04/15/2005,13:40,1054.50,1055.00,1054.50,1054.50,824,712,1536.00
04/15/2005,13:41,1054.50,1055.00,1054.25,1054.75,543,1217,1760.00
04/15/2005,13:42,1054.50,1054.75,1053.50,1053.50,1006,2760,3766.00
04/15/2005,13:43,1053.75,1054.25,1053.50,1053.75,1277,1035,2312.00
04/15/2005,13:44,1053.75,1054.25,1053.25,1054.00,1192,1961,3153.00
04/15/2005,13:45,1053.75,1054.25,1053.50,1054.00,1085,1662,2747.00
04/15/2005,13:46,1054.25,1055.00,1054.00,1054.75,2048,562,2610.00
04/15/2005,13:47,1055.00,1055.50,1054.75,1055.25,3185,1080,4265.00
04/15/2005,13:48,1055.00,1055.25,1054.25,1054.25,222,2677,2899.00
04/15/2005,13:49,1054.25,1055.00,1053.50,1055.00,2338,2191,4529.00
04/15/2005,13:50,1055.00,1055.00,1054.25,1054.25,184,794,978.00
04/15/2005,13:51,1054.50,1054.50,1054.25,1054.50,77,89,166.00
04/15/2005,13:52,1054.50,1054.50,1054.00,1054.25,595,1122,1717.00
04/15/2005,13:53,1054.25,1054.50,1054.25,1054.25,276,119,395.00
04/15/2005,13:54,1054.25,1054.75,1053.25,1053.25,689,3073,3762.00
04/15/2005,13:55,1053.25,1053.75,1053.00,1053.25,1760,2339,4099.00
04/15/2005,13:56,1053.25,1053.25,1052.50,1053.00,2662,3319,5981.00
04/15/2005,13:57,1053.00,1053.25,1052.25,1053.00,1938,2978,4916.00
04/15/2005,13:58,1052.75,1053.50,1052.50,1053.25,3661,1388,5049.00
04/15/2005,13:59,1053.25,1054.50,1053.00,1054.50,3590,1430,5020.00
04/15/2005,14:00,1054.50,1055.50,1054.00,1055.00,4642,2316,6958.00
04/15/2005,14:01,1055.00,1056.00,1054.75,1055.50,3690,2681,6371.00
04/15/2005,14:02,1055.50,1055.75,1054.75,1055.00,897,2854,3751.00
04/15/2005,14:03,1055.25,1055.50,1054.75,1055.25,1896,1231,3127.00
04/15/2005,14:04,1055.00,1055.25,1054.25,1054.50,1144,2377,3521.00
04/15/2005,14:05,1054.50,1054.50,1054.00,1054.00,1006,1659,2665.00
04/15/2005,14:06,1054.00,1054.00,1052.75,1052.75,1289,5362,6651.00
04/15/2005,14:07,1053.00,1054.00,1052.75,1053.75,1753,499,2252.00
04/15/2005,14:08,1053.75,1053.75,1052.50,1053.25,1016,2877,3893.00
04/15/2005,14:09,1053.00,1053.50,1052.75,1053.25,1735,529,2264.00
04/15/2005,14:10,1053.50,1054.00,1052.75,1053.25,1274,1771,3045.00
04/15/2005,14:11,1053.00,1053.50,1052.75,1053.50,871,377,1248.00
04/15/2005,14:12,1053.50,1054.00,1053.25,1053.25,792,861,1653.00
04/15/2005,14:13,1053.25,1053.25,1052.50,1053.00,694,2434,3128.00
04/15/2005,14:14,1052.75,1054.00,1052.75,1053.75,2435,1421,3856.00
04/15/2005,14:15,1054.00,1054.00,1052.75,1053.25,428,742,1170.00
04/15/2005,14:16,1053.25,1053.25,1052.50,1052.50,536,1764,2300.00
04/15/2005,14:17,1052.50,1052.50,1051.75,1052.00,1609,2956,4565.00
04/15/2005,14:18,1052.00,1052.75,1051.75,1052.25,2092,2126,4218.00
04/15/2005,14:19,1052.25,1052.75,1052.00,1052.00,660,1917,2577.00
04/15/2005,14:20,1052.00,1052.25,1051.75,1052.00,501,524,1025.00
04/15/2005,14:21,1051.75,1052.25,1051.50,1051.75,1752,2282,4034.00
04/15/2005,14:22,1051.75,1051.75,1050.75,1051.00,2419,4307,6726.00
04/15/2005,14:23,1051.00,1051.25,1050.25,1050.75,3160,4067,7227.00
04/15/2005,14:24,1050.50,1050.75,1050.00,1050.25,817,2465,3282.00
04/15/2005,14:25,1050.00,1051.50,1050.00,1051.25,2806,693,3499.00
04/15/2005,14:26,1051.50,1051.75,1051.25,1051.50,2119,726,2845.00
04/15/2005,14:27,1051.50,1051.75,1050.75,1051.25,783,1353,2136.00
04/15/2005,14:28,1051.25,1051.50,1051.00,1051.25,233,156,389.00
04/15/2005,14:29,1051.25,1051.50,1050.50,1050.75,987,1568,2555.00
04/15/2005,14:30,1051.00,1051.25,1050.75,1051.00,666,482,1148.00
04/15/2005,14:31,1051.25,1051.50,1051.00,1051.50,1156,399,1555.00
04/15/2005,14:32,1051.50,1052.75,1051.50,1052.50,5654,2458,8112.00
04/15/2005,14:33,1052.25,1052.50,1052.00,1052.00,683,746,1429.00
04/15/2005,14:34,1052.25,1052.50,1052.00,1052.25,520,250,770.00
04/15/2005,14:35,1052.25,1052.75,1052.00,1052.50,932,663,1595.00
04/15/2005,14:36,1052.75,1053.00,1051.75,1051.75,1126,4408,5534.00
04/15/2005,14:37,1051.75,1052.25,1051.00,1051.25,1492,2881,4373.00
04/15/2005,14:38,1051.25,1051.50,1051.00,1051.25,1265,1689,2954.00
04/15/2005,14:39,1051.00,1051.25,1050.25,1050.50,727,3495,4222.00
04/15/2005,14:40,1050.50,1050.75,1050.00,1050.75,2790,1734,4524.00
04/15/2005,14:41,1050.75,1050.75,1049.50,1050.00,2623,6053,8676.00
04/15/2005,14:42,1050.25,1050.25,1049.25,1049.50,541,3557,4098.00
04/15/2005,14:43,1049.25,1049.50,1048.75,1049.00,3427,3703,7130.00
04/15/2005,14:44,1049.00,1049.75,1049.00,1049.50,3300,1691,4991.00
04/15/2005,14:45,1049.50,1049.75,1049.25,1049.50,845,1156,2001.00
04/15/2005,14:46,1049.25,1049.25,1048.00,1048.25,1179,7200,8379.00
04/15/2005,14:47,1048.25,1048.25,1047.25,1047.75,4461,7642,12103.00
04/15/2005,14:48,1048.00,1048.25,1047.50,1047.75,2311,2130,4441.00
04/15/2005,14:49,1047.50,1047.75,1047.00,1047.25,1962,5349,7311.00
04/15/2005,14:50,1047.25,1047.25,1046.00,1046.50,3649,6113,9762.00
04/15/2005,14:51,1046.50,1046.50,1045.25,1045.50,2749,6113,8862.00
04/15/2005,14:52,1045.75,1046.25,1045.00,1045.00,3977,5629,9606.00
04/15/2005,14:53,1045.25,1046.00,1045.00,1045.75,4161,3006,7167.00
04/15/2005,14:54,1045.75,1046.00,1045.50,1046.00,1451,1768,3219.00
04/15/2005,14:55,1046.00,1046.50,1045.75,1046.50,2443,1757,4200.00
04/15/2005,14:56,1046.25,1047.00,1046.25,1047.00,2633,2526,5159.00
04/15/2005,14:57,1046.75,1047.00,1046.25,1046.50,2400,2981,5381.00
04/15/2005,14:58,1046.75,1046.75,1046.25,1046.50,1345,2890,4235.00
04/15/2005,14:59,1046.50,1046.50,1046.00,1046.00,2477,3817,6294.00
04/15/2005,15:00,1046.25,1046.25,1045.50,1045.75,4141,6373,10514.00
04/15/2005,15:01,1045.75,1046.25,1045.25,1045.50,4150,4939,9089.00
04/15/2005,15:02,1045.50,1046.00,1045.50,1045.75,1963,1977,3940.00
04/15/2005,15:03,1045.75,1045.75,1044.75,1045.25,1792,4171,5963.00
04/15/2005,15:04,1045.00,1045.75,1045.00,1045.50,3001,2597,5598.00
04/15/2005,15:05,1045.50,1046.00,1045.25,1045.50,2408,2666,5074.00
04/15/2005,15:06,1045.50,1046.00,1045.50,1046.00,1761,1141,2902.00
04/15/2005,15:07,1045.75,1046.00,1045.25,1046.00,1036,2183,3219.00
04/15/2005,15:08,1046.00,1046.75,1045.75,1046.25,3976,1755,5731.00
04/15/2005,15:09,1046.25,1046.50,1046.00,1046.25,968,1020,1988.00
04/15/2005,15:10,1046.00,1046.50,1046.00,1046.25,1198,1039,2237.00
04/15/2005,15:11,1046.25,1046.25,1045.25,1045.50,920,3558,4478.00
04/15/2005,15:12,1045.50,1045.50,1045.25,1045.50,874,843,1717.00
04/15/2005,15:13,1045.25,1045.50,1045.00,1045.00,420,2076,2496.00
04/15/2005,15:14,1045.00,1045.25,1044.25,1044.50,873,3509,4382.00
04/15/2005,15:15,1044.50,1045.50,1044.25,1045.25,6172,5919,12091.00
04/15/2005,15:16,1045.25,1045.25,1045.25,1045.25,38,0,38.00
04/17/2005,17:01,1045.25,1045.75,1045.25,1045.75,829,221,1050.00
04/17/2005,17:02,1045.75,1045.75,1045.50,1045.75,267,37,304.00
04/17/2005,17:03,1045.75,1045.75,1045.25,1045.50,15,83,98.00
04/17/2005,17:04,1045.25,1046.00,1045.00,1045.75,451,161,612.00
04/17/2005,17:05,1045.75,1046.00,1045.50,1045.75,100,107,207.00
04/17/2005,17:06,1045.75,1045.75,1045.50,1045.50,40,65,105.00
04/17/2005,17:07,1045.75,1045.75,1045.25,1045.50,126,158,284.00
04/17/2005,17:08,1045.50,1045.50,1045.50,1045.50,11,0,11.00
04/17/2005,17:09,1045.25,1045.25,1044.75,1045.00,46,424,470.00
04/17/2005,17:10,1045.00,1045.00,1045.00,1045.00,91,0,91.00
04/17/2005,17:11,1045.25,1045.25,1045.25,1045.25,99,0,99.00
04/17/2005,17:12,1045.25,1045.25,1045.00,1045.00,8,64,72.00
04/17/2005,17:13,1045.00,1045.25,1045.00,1045.25,58,134,192.00
04/17/2005,17:14,1045.25,1045.25,1044.75,1044.75,1,100,101.00
04/17/2005,17:15,1045.00,1045.00,1045.00,1045.00,11,0,11.00
04/17/2005,17:16,1044.75,1044.75,1044.50,1044.75,248,1141,1389.00
04/17/2005,17:17,1044.75,1044.75,1044.75,1044.75,1,0,1.00
04/17/2005,17:18,1044.75,1044.75,1044.50,1044.50,51,102,153.00
04/17/2005,17:19,1044.25,1044.25,1043.75,1043.75,4,217,221.00
04/17/2005,17:20,1043.75,1043.75,1043.25,1043.50,73,141,214.00
04/17/2005,17:21,1043.75,1043.75,1043.50,1043.50,14,116,130.00
04/17/2005,17:22,1043.50,1043.50,1043.25,1043.50,42,114,156.00
04/17/2005,17:23,1043.25,1043.25,1043.00,1043.25,21,89,110.00
04/17/2005,17:24,1043.25,1043.75,1043.25,1043.75,96,1,97.00
04/17/2005,17:25,1043.50,1043.75,1043.50,1043.50,3,21,24.00
04/17/2005,17:26,1043.50,1043.50,1043.50,1043.50,0,66,66.00
04/17/2005,17:27,1043.50,1043.50,1043.50,1043.50,0,1,1.00
04/17/2005,17:28,1043.50,1043.50,1043.50,1043.50,0,112,112.00
04/17/2005,17:29,1043.50,1043.75,1043.50,1043.75,1,1,2.00
04/17/2005,17:30,1043.75,1043.75,1043.50,1043.50,89,30,119.00
04/17/2005,17:31,1043.50,1043.50,1043.50,1043.50,0,1,1.00
04/17/2005,17:33,1043.50,1043.50,1043.50,1043.50,0,2,2.00
04/17/2005,17:34,1043.75,1043.75,1043.75,1043.75,62,0,62.00
04/17/2005,17:35,1043.75,1043.75,1043.75,1043.75,2,0,2.00
04/17/2005,17:36,1043.75,1043.75,1043.75,1043.75,3,0,3.00
04/17/2005,17:37,1043.75,1043.75,1043.75,1043.75,1,0,1.00
04/17/2005,17:38,1043.50,1043.75,1043.50,1043.75,6,2,8.00
04/17/2005,17:39,1043.75,1043.75,1043.75,1043.75,98,0,98.00
04/17/2005,17:40,1044.00,1044.00,1043.75,1043.75,11,1,12.00
04/17/2005,17:41,1044.00,1044.00,1044.00,1044.00,5,0,5.00
04/17/2005,17:42,1044.00,1044.25,1044.00,1044.25,93,0,93.00
04/17/2005,17:43,1044.25,1044.50,1044.25,1044.50,58,0,58.00
04/17/2005,17:44,1044.50,1044.50,1043.50,1043.50,22,81,103.00
04/17/2005,17:45,1044.00,1044.00,1043.75,1043.75,1,10,11.00
04/17/2005,17:46,1043.75,1043.75,1043.75,1043.75,0,11,11.00
04/17/2005,17:47,1043.50,1044.00,1043.50,1044.00,20,10,30.00
04/17/2005,17:48,1044.00,1044.00,1043.75,1043.75,1,22,23.00
04/17/2005,17:49,1043.75,1044.00,1043.75,1044.00,11,17,28.00
04/17/2005,17:51,1043.75,1044.00,1043.50,1043.75,27,20,47.00
04/17/2005,17:52,1043.50,1043.75,1043.50,1043.50,4,2,6.00
04/17/2005,17:53,1043.50,1043.50,1043.50,1043.50,0,3,3.00
04/17/2005,17:54,1043.75,1043.75,1043.75,1043.75,3,0,3.00
04/17/2005,17:55,1043.75,1043.75,1043.75,1043.75,4,0,4.00
04/17/2005,17:56,1043.75,1043.75,1043.75,1043.75,9,0,9.00
04/17/2005,17:57,1043.75,1043.75,1043.75,1043.75,6,0,6.00
04/17/2005,17:58,1043.75,1044.00,1043.75,1044.00,61,0,61.00
04/17/2005,17:59,1043.75,1043.75,1043.50,1043.50,0,62,62.00
04/17/2005,18:00,1043.50,1043.75,1043.25,1043.25,15,276,291.00
04/17/2005,18:01,1043.50,1043.50,1043.50,1043.50,2,0,2.00
04/17/2005,18:02,1043.50,1044.00,1043.50,1044.00,187,0,187.00
04/17/2005,18:03,1043.75,1043.75,1043.75,1043.75,0,36,36.00
04/17/2005,18:04,1043.50,1043.75,1043.50,1043.50,1,19,20.00
04/17/2005,18:05,1043.75,1043.75,1043.75,1043.75,15,0,15.00
04/17/2005,18:06,1043.75,1043.75,1043.25,1043.25,21,47,68.00
04/17/2005,18:07,1043.25,1043.50,1043.25,1043.25,1,322,323.00
04/17/2005,18:08,1043.00,1043.25,1043.00,1043.00,12,146,158.00
04/17/2005,18:09,1043.00,1043.00,1042.75,1043.00,8,186,194.00
04/17/2005,18:10,1042.75,1043.25,1042.75,1043.00,63,31,94.00
04/17/2005,18:11,1043.00,1043.00,1042.75,1043.00,41,15,56.00
04/17/2005,18:12,1043.25,1043.25,1043.25,1043.25,60,0,60.00
04/17/2005,18:13,1043.25,1043.25,1043.25,1043.25,34,0,34.00
04/17/2005,18:14,1043.25,1043.25,1043.00,1043.00,6,2,8.00
04/17/2005,18:15,1043.00,1043.25,1043.00,1043.25,75,74,149.00
04/17/2005,18:16,1043.25,1043.25,1043.00,1043.25,32,1,33.00
04/17/2005,18:17,1043.25,1043.25,1043.25,1043.25,1,0,1.00
04/17/2005,18:18,1043.25,1043.25,1043.00,1043.25,7,5,12.00
04/17/2005,18:19,1043.25,1043.25,1043.00,1043.00,3,5,8.00
04/17/2005,18:20,1043.00,1043.25,1043.00,1043.25,2,30,32.00
04/17/2005,18:21,1043.00,1043.00,1043.00,1043.00,0,6,6.00
04/17/2005,18:22,1043.25,1043.75,1043.00,1043.75,205,4,209.00
04/17/2005,18:23,1043.75,1044.50,1043.75,1044.50,355,5,360.00
04/17/2005,18:24,1044.25,1044.25,1044.00,1044.00,0,73,73.00
04/17/2005,18:25,1044.00,1044.25,1044.00,1044.25,2,10,12.00
04/17/2005,18:26,1044.25,1044.25,1044.25,1044.25,3,0,3.00
04/17/2005,18:27,1044.00,1044.25,1044.00,1044.25,1,1,2.00
04/17/2005,18:29,1044.25,1044.25,1044.25,1044.25,1,0,1.00
04/17/2005,18:30,1044.25,1044.25,1044.25,1044.25,87,0,87.00
04/17/2005,18:31,1044.25,1044.25,1044.00,1044.00,7,12,19.00
04/17/2005,18:32,1044.25,1044.25,1044.00,1044.00,1,1,2.00
04/17/2005,18:33,1044.00,1044.00,1043.75,1043.75,0,27,27.00
04/17/2005,18:34,1044.00,1044.00,1044.00,1044.00,283,0,283.00
04/17/2005,18:35,1044.00,1044.00,1043.75,1043.75,28,3,31.00
04/17/2005,18:36,1044.00,1044.00,1044.00,1044.00,12,0,12.00
04/17/2005,18:37,1044.00,1044.00,1044.00,1044.00,8,0,8.00
04/17/2005,18:38,1044.00,1044.00,1044.00,1044.00,16,0,16.00
04/17/2005,18:40,1044.00,1044.00,1044.00,1044.00,24,0,24.00
04/17/2005,18:41,1044.00,1044.00,1044.00,1044.00,1,0,1.00
04/17/2005,18:42,1044.00,1044.00,1044.00,1044.00,3,0,3.00
04/17/2005,18:43,1043.75,1043.75,1043.75,1043.75,0,1,1.00
04/17/2005,18:44,1043.75,1043.75,1043.75,1043.75,0,98,98.00
04/17/2005,18:45,1043.75,1044.00,1043.75,1043.75,2,16,18.00
04/17/2005,18:46,1044.00,1044.00,1044.00,1044.00,2,0,2.00
04/17/2005,18:47,1043.75,1043.75,1043.75,1043.75,0,3,3.00
04/17/2005,18:48,1043.75,1043.75,1043.50,1043.50,0,16,16.00
04/17/2005,18:49,1043.75,1043.75,1043.50,1043.75,15,1,16.00
04/17/2005,18:50,1043.75,1043.75,1043.75,1043.75,2,0,2.00
04/17/2005,18:51,1043.75,1043.75,1043.75,1043.75,20,0,20.00
04/17/2005,18:54,1043.75,1043.75,1043.75,1043.75,1,0,1.00
04/17/2005,18:55,1043.50,1043.50,1043.50,1043.50,0,1,1.00
04/17/2005,18:57,1043.50,1043.50,1043.50,1043.50,0,10,10.00
04/17/2005,18:58,1043.50,1043.50,1043.50,1043.50,0,65,65.00
04/17/2005,18:59,1043.50,1043.50,1043.25,1043.25,2,13,15.00
04/17/2005,19:00,1043.50,1043.50,1043.50,1043.50,14,0,14.00
04/17/2005,19:01,1043.25,1043.25,1043.00,1043.00,0,173,173.00
04/17/2005,19:02,1042.75,1043.00,1042.75,1043.00,26,11,37.00
04/17/2005,19:03,1043.00,1043.00,1042.75,1043.00,107,6,113.00
04/17/2005,19:04,1043.00,1043.00,1043.00,1043.00,9,0,9.00
04/17/2005,19:05,1043.25,1043.25,1043.25,1043.25,6,0,6.00
04/17/2005,19:06,1043.25,1043.25,1043.25,1043.25,23,0,23.00
04/17/2005,19:07,1043.00,1043.25,1042.75,1043.25,5,105,110.00
04/17/2005,19:08,1043.00,1043.00,1043.00,1043.00,0,12,12.00
04/17/2005,19:09,1043.00,1043.00,1043.00,1043.00,0,13,13.00
04/17/2005,19:10,1042.75,1042.75,1041.75,1042.00,198,935,1133.00
04/17/2005,19:11,1042.00,1042.50,1042.00,1042.25,53,41,94.00
04/17/2005,19:12,1042.25,1042.50,1042.25,1042.25,22,81,103.00
04/17/2005,19:13,1042.25,1042.25,1042.25,1042.25,0,60,60.00
04/17/2005,19:14,1042.50,1042.50,1042.50,1042.50,90,0,90.00
04/17/2005,19:15,1042.50,1042.50,1042.00,1042.00,18,113,131.00
04/17/2005,19:16,1041.75,1042.00,1041.75,1042.00,86,126,212.00
04/17/2005,19:17,1042.00,1042.00,1041.75,1041.75,24,57,81.00
04/17/2005,19:18,1042.00,1042.25,1042.00,1042.25,187,0,187.00
04/17/2005,19:19,1042.25,1042.25,1042.00,1042.00,86,2,88.00
04/17/2005,19:20,1042.25,1042.25,1041.75,1041.75,10,90,100.00
04/17/2005,19:21,1041.75,1041.75,1041.50,1041.50,0,93,93.00
04/17/2005,19:22,1041.50,1041.75,1041.50,1041.75,90,46,136.00
04/17/2005,19:23,1042.00,1042.00,1041.75,1041.75,6,49,55.00
04/17/2005,19:24,1042.00,1042.00,1041.75,1042.00,206,28,234.00
04/17/2005,19:25,1042.00,1042.25,1042.00,1042.00,284,41,325.00
04/17/2005,19:26,1042.00,1042.25,1042.00,1042.25,127,1,128.00
04/17/2005,19:27,1042.25,1042.25,1042.00,1042.00,7,80,87.00
04/17/2005,19:28,1042.00,1042.50,1042.00,1042.25,103,97,200.00
04/17/2005,19:29,1042.25,1042.25,1042.25,1042.25,0,59,59.00
04/17/2005,19:30,1042.25,1042.25,1042.25,1042.25,0,32,32.00
04/17/2005,19:31,1042.25,1042.25,1042.25,1042.25,0,46,46.00
04/17/2005,19:32,1042.25,1042.25,1042.00,1042.00,0,87,87.00
04/17/2005,19:33,1041.75,1042.00,1041.75,1042.00,2,5,7.00
04/17/2005,19:34,1041.75,1041.75,1041.50,1041.50,1,348,349.00
04/17/2005,19:35,1041.50,1041.75,1041.25,1041.75,111,119,230.00
04/17/2005,19:36,1041.75,1042.00,1041.75,1041.75,3,109,112.00
04/17/2005,19:37,1041.75,1041.75,1041.50,1041.50,0,100,100.00
04/17/2005,19:38,1041.75,1041.75,1041.75,1041.75,57,0,57.00
04/17/2005,19:39,1041.75,1041.75,1041.75,1041.75,44,0,44.00
04/17/2005,19:40,1041.50,1041.75,1041.50,1041.75,26,17,43.00
04/17/2005,19:41,1041.75,1042.00,1041.50,1041.75,8,4,12.00
04/17/2005,19:42,1041.75,1041.75,1041.25,1041.50,114,280,394.00
04/17/2005,19:43,1041.75,1041.75,1041.50,1041.50,3,14,17.00
04/17/2005,19:44,1041.50,1041.50,1041.50,1041.50,0,12,12.00
04/17/2005,19:45,1041.25,1041.25,1041.00,1041.25,82,331,413.00
04/17/2005,19:46,1041.50,1041.50,1041.25,1041.50,95,19,114.00
04/17/2005,19:47,1041.50,1041.50,1041.25,1041.25,9,3,12.00
04/17/2005,19:49,1041.50,1041.50,1041.50,1041.50,6,0,6.00
04/17/2005,19:50,1041.50,1041.50,1041.50,1041.50,75,0,75.00
04/17/2005,19:51,1041.50,1041.50,1041.50,1041.50,13,0,13.00
04/17/2005,19:52,1041.25,1041.25,1041.25,1041.25,0,1,1.00
04/17/2005,19:53,1041.50,1041.50,1041.50,1041.50,16,0,16.00
04/17/2005,19:54,1041.25,1041.50,1041.25,1041.50,53,5,58.00
04/17/2005,19:55,1041.50,1041.50,1041.25,1041.25,8,12,20.00
04/17/2005,19:56,1041.50,1041.50,1041.50,1041.50,10,0,10.00
04/17/2005,19:57,1041.50,1041.50,1041.25,1041.50,46,1,47.00
04/17/2005,19:58,1041.25,1041.25,1040.75,1041.00,48,212,260.00
04/17/2005,19:59,1041.00,1041.00,1041.00,1041.00,0,2,2.00
04/17/2005,20:00,1041.00,1041.25,1041.00,1041.25,212,23,235.00
04/17/2005,20:01,1041.25,1041.25,1041.00,1041.25,168,30,198.00
04/17/2005,20:03,1041.25,1041.50,1041.25,1041.50,96,3,99.00
04/17/2005,20:04,1041.50,1041.75,1041.50,1041.50,26,1,27.00
04/17/2005,20:05,1041.75,1041.75,1041.50,1041.75,2,25,27.00
04/17/2005,20:06,1041.75,1041.75,1041.75,1041.75,30,0,30.00
04/17/2005,20:07,1041.75,1041.75,1041.50,1041.75,9,1,10.00
04/17/2005,20:08,1041.75,1041.75,1041.75,1041.75,64,0,64.00
04/17/2005,20:09,1041.75,1041.75,1041.50,1041.50,30,55,85.00
04/17/2005,20:10,1041.50,1041.75,1041.25,1041.25,1,42,43.00
04/17/2005,20:11,1041.50,1041.75,1041.25,1041.25,19,50,69.00
04/17/2005,20:12,1041.25,1041.25,1041.25,1041.25,0,69,69.00
04/17/2005,20:13,1041.25,1041.25,1041.25,1041.25,0,85,85.00
04/17/2005,20:14,1041.00,1041.25,1041.00,1041.25,3,39,42.00
04/17/2005,20:15,1041.25,1041.25,1041.00,1041.00,2,70,72.00
04/17/2005,20:16,1040.75,1041.00,1040.75,1041.00,206,51,257.00
04/17/2005,20:17,1041.00,1041.00,1041.00,1041.00,17,0,17.00
04/17/2005,20:18,1041.00,1041.00,1041.00,1041.00,3,0,3.00
04/17/2005,20:19,1041.00,1041.25,1041.00,1041.25,62,0,62.00
04/17/2005,20:20,1041.25,1041.25,1041.25,1041.25,19,0,19.00
04/17/2005,20:21,1041.25,1041.50,1041.25,1041.25,32,2,34.00
04/17/2005,20:22,1041.25,1041.25,1041.00,1041.25,2,52,54.00
04/17/2005,20:23,1041.00,1041.25,1041.00,1041.25,10,1,11.00
04/17/2005,20:24,1041.25,1041.25,1041.00,1041.25,24,1,25.00
04/17/2005,20:25,1041.25,1041.25,1041.00,1041.25,6,10,16.00
04/17/2005,20:26,1041.00,1041.25,1041.00,1041.25,2,20,22.00
04/17/2005,20:27,1041.25,1041.25,1041.25,1041.25,10,0,10.00
04/17/2005,20:29,1041.25,1041.25,1041.25,1041.25,12,0,12.00
04/17/2005,20:30,1041.25,1041.25,1041.00,1041.25,35,1,36.00
04/17/2005,20:31,1041.25,1041.25,1041.00,1041.00,8,101,109.00
04/17/2005,20:32,1041.25,1041.25,1041.25,1041.25,2,0,2.00
04/17/2005,20:33,1041.25,1041.25,1041.25,1041.25,26,0,26.00
04/17/2005,20:34,1041.25,1041.25,1041.00,1041.00,27,2,29.00
04/17/2005,20:35,1041.25,1041.25,1041.00,1041.00,3,1,4.00
04/17/2005,20:36,1041.00,1041.25,1041.00,1041.25,4,2,6.00
04/17/2005,20:37,1041.25,1041.25,1041.25,1041.25,2,0,2.00
04/17/2005,20:38,1041.25,1041.50,1041.25,1041.25,10,1,11.00
04/17/2005,20:39,1041.00,1041.25,1041.00,1041.00,1,11,12.00
04/17/2005,20:42,1041.25,1041.25,1041.00,1041.25,17,1,18.00
04/17/2005,20:43,1041.25,1041.25,1041.25,1041.25,8,0,8.00
04/17/2005,20:44,1041.25,1041.25,1041.25,1041.25,23,0,23.00
04/17/2005,20:45,1041.25,1041.25,1041.25,1041.25,10,0,10.00
04/17/2005,20:46,1041.25,1041.25,1041.25,1041.25,18,0,18.00
04/17/2005,20:47,1041.25,1041.25,1041.25,1041.25,70,0,70.00
04/17/2005,20:48,1041.25,1041.25,1041.25,1041.25,5,0,5.00
04/17/2005,20:49,1041.25,1041.25,1041.25,1041.25,3,0,3.00
04/17/2005,20:50,1041.25,1041.25,1041.25,1041.25,24,0,24.00
04/17/2005,20:51,1041.25,1041.25,1041.00,1041.00,13,2,15.00
04/17/2005,20:52,1041.25,1041.25,1041.25,1041.25,26,0,26.00
04/17/2005,20:53,1041.25,1041.50,1041.25,1041.50,31,1,32.00
04/17/2005,20:54,1041.25,1041.25,1041.25,1041.25,0,36,36.00
04/17/2005,20:55,1041.25,1041.25,1041.25,1041.25,0,6,6.00
04/17/2005,20:56,1041.25,1041.25,1041.25,1041.25,0,14,14.00
04/17/2005,20:57,1041.25,1041.25,1041.00,1041.25,5,3,8.00
04/17/2005,20:58,1041.25,1041.25,1041.00,1041.25,61,1,62.00
04/17/2005,20:59,1041.25,1041.25,1041.25,1041.25,113,0,113.00
04/17/2005,21:00,1041.25,1041.50,1041.25,1041.50,48,0,48.00
04/17/2005,21:01,1041.50,1041.50,1041.50,1041.50,8,0,8.00
04/17/2005,21:02,1041.50,1041.75,1041.50,1041.75,75,1,76.00
04/17/2005,21:03,1041.75,1041.75,1041.75,1041.75,24,0,24.00
04/17/2005,21:04,1041.75,1041.75,1041.75,1041.75,15,0,15.00
04/17/2005,21:05,1041.75,1041.75,1041.75,1041.75,22,0,22.00
04/17/2005,21:06,1041.75,1042.00,1041.75,1042.00,31,0,31.00
04/17/2005,21:07,1042.00,1042.00,1042.00,1042.00,117,0,117.00
04/17/2005,21:08,1042.00,1042.00,1042.00,1042.00,5,0,5.00
04/17/2005,21:09,1041.75,1041.75,1041.50,1041.50,0,97,97.00
04/17/2005,21:10,1041.50,1041.75,1041.50,1041.50,63,11,74.00
04/17/2005,21:12,1041.75,1041.75,1041.75,1041.75,11,0,11.00
04/17/2005,21:14,1041.75,1041.75,1041.50,1041.50,1,74,75.00
04/17/2005,21:15,1041.50,1041.50,1041.50,1041.50,0,7,7.00
04/17/2005,21:16,1041.50,1041.50,1041.50,1041.50,0,9,9.00
04/17/2005,21:17,1041.75,1041.75,1041.75,1041.75,1,0,1.00
04/17/2005,21:19,1041.50,1041.50,1041.50,1041.50,0,1,1.00
04/17/2005,21:21,1041.75,1041.75,1041.50,1041.50,6,33,39.00
04/17/2005,21:23,1041.25,1041.25,1041.25,1041.25,0,15,15.00
04/17/2005,21:24,1041.50,1041.50,1041.25,1041.50,4,10,14.00
04/17/2005,21:25,1041.50,1041.50,1041.50,1041.50,2,0,2.00
04/17/2005,21:26,1041.25,1041.25,1041.25,1041.25,0,115,115.00
04/17/2005,21:27,1041.25,1041.50,1041.25,1041.50,3,10,13.00
04/17/2005,21:28,1041.50,1041.50,1041.50,1041.50,7,0,7.00
04/17/2005,21:29,1041.75,1041.75,1041.25,1041.25,1,5,6.00
04/17/2005,21:30,1041.50,1041.50,1041.50,1041.50,3,0,3.00
04/17/2005,21:31,1041.50,1041.50,1041.50,1041.50,1,0,1.00
04/17/2005,21:32,1041.50,1041.50,1041.50,1041.50,1,0,1.00
04/17/2005,21:33,1041.50,1041.50,1041.25,1041.25,1,1,2.00
04/17/2005,21:34,1041.50,1041.50,1041.50,1041.50,20,0,20.00
04/17/2005,21:35,1041.50,1041.50,1041.50,1041.50,124,0,124.00
04/17/2005,21:36,1041.50,1041.50,1041.25,1041.25,15,54,69.00
04/17/2005,21:37,1041.25,1041.25,1041.25,1041.25,0,30,30.00
04/17/2005,21:38,1041.25,1041.25,1041.25,1041.25,0,1,1.00
04/17/2005,21:39,1041.50,1041.50,1041.50,1041.50,1,0,1.00
04/17/2005,21:41,1041.50,1041.50,1041.50,1041.50,5,0,5.00
04/17/2005,21:42,1041.50,1041.50,1041.50,1041.50,6,0,6.00
04/17/2005,21:43,1041.25,1041.25,1041.25,1041.25,0,20,20.00
04/17/2005,21:44,1041.25,1041.25,1041.25,1041.25,0,16,16.00
04/17/2005,21:45,1041.25,1041.25,1041.25,1041.25,0,11,11.00
04/17/2005,21:46,1041.25,1041.25,1041.25,1041.25,0,14,14.00
04/17/2005,21:47,1041.50,1041.50,1041.50,1041.50,1,0,1.00
04/17/2005,21:48,1041.50,1041.50,1041.50,1041.50,12,0,12.00
04/17/2005,21:49,1041.50,1041.50,1041.25,1041.25,1,11,12.00
04/17/2005,21:50,1041.25,1041.25,1041.00,1041.00,0,20,20.00
04/17/2005,21:51,1041.25,1041.25,1041.25,1041.25,3,0,3.00
04/17/2005,21:52,1041.25,1041.25,1041.25,1041.25,17,0,17.00
04/17/2005,21:54,1041.50,1041.50,1041.25,1041.25,10,2,12.00
04/17/2005,21:55,1041.50,1041.50,1041.50,1041.50,3,0,3.00
04/17/2005,21:57,1041.50,1041.50,1041.50,1041.50,6,0,6.00
04/17/2005,21:58,1041.25,1041.25,1041.25,1041.25,0,1,1.00
04/17/2005,22:00,1041.25,1041.50,1041.25,1041.50,1,2,3.00
04/17/2005,22:01,1041.50,1041.50,1041.50,1041.50,1,0,1.00
04/17/2005,22:02,1041.25,1041.25,1041.00,1041.00,0,154,154.00
04/17/2005,22:03,1041.00,1041.00,1041.00,1041.00,0,2,2.00
04/17/2005,22:04,1041.00,1041.00,1041.00,1041.00,0,150,150.00
04/17/2005,22:05,1041.00,1041.00,1040.75,1040.75,0,49,49.00
04/17/2005,22:06,1040.75,1041.00,1040.25,1040.75,33,310,343.00
04/17/2005,22:07,1040.75,1040.75,1040.25,1040.50,77,421,498.00
04/17/2005,22:08,1040.25,1040.50,1040.25,1040.50,32,7,39.00
04/17/2005,22:09,1040.50,1040.75,1040.50,1040.50,36,5,41.00
04/17/2005,22:10,1040.75,1040.75,1040.75,1040.75,49,0,49.00
04/17/2005,22:11,1040.75,1040.75,1040.75,1040.75,15,0,15.00
04/17/2005,22:12,1040.75,1040.75,1040.50,1040.50,6,53,59.00
04/17/2005,22:13,1040.50,1040.75,1040.50,1040.50,2,12,14.00
04/17/2005,22:14,1040.50,1040.75,1040.50,1040.50,2,10,12.00
04/17/2005,22:15,1040.50,1040.50,1040.50,1040.50,0,10,10.00
04/17/2005,22:16,1040.50,1040.50,1040.50,1040.50,0,1,1.00
04/17/2005,22:17,1040.50,1040.75,1040.50,1040.75,3,7,10.00
04/17/2005,22:18,1040.50,1040.50,1040.50,1040.50,0,33,33.00
04/17/2005,22:19,1040.50,1040.75,1040.50,1040.75,110,2,112.00
04/17/2005,22:20,1040.75,1041.00,1040.75,1041.00,123,0,123.00
04/17/2005,22:21,1041.00,1041.00,1041.00,1041.00,21,0,21.00
04/17/2005,22:22,1041.00,1041.00,1040.75,1041.00,9,2,11.00
04/17/2005,22:23,1041.00,1041.00,1041.00,1041.00,1,0,1.00
04/17/2005,22:24,1041.00,1041.00,1040.75,1040.75,1,63,64.00
04/17/2005,22:26,1040.75,1040.75,1040.75,1040.75,0,10,10.00
04/17/2005,22:27,1040.75,1040.75,1040.75,1040.75,0,7,7.00
04/17/2005,22:28,1040.75,1040.75,1040.75,1040.75,0,16,16.00
04/17/2005,22:29,1040.75,1040.75,1040.75,1040.75,0,25,25.00
04/17/2005,22:30,1040.75,1040.75,1040.75,1040.75,0,1,1.00
04/17/2005,22:31,1040.75,1040.75,1040.75,1040.75,0,3,3.00
04/17/2005,22:32,1041.00,1041.25,1041.00,1041.00,21,5,26.00
04/17/2005,22:36,1040.75,1040.75,1040.75,1040.75,0,25,25.00
04/17/2005,22:37,1040.75,1040.75,1040.50,1040.50,0,141,141.00
04/17/2005,22:38,1040.50,1040.75,1040.50,1040.75,61,1,62.00
04/17/2005,22:39,1040.75,1041.00,1040.75,1041.00,2,0,2.00
04/17/2005,22:40,1040.75,1040.75,1040.75,1040.75,0,6,6.00
04/17/2005,22:41,1040.75,1040.75,1040.75,1040.75,0,2,2.00
04/17/2005,22:42,1041.00,1041.00,1041.00,1041.00,6,0,6.00
04/17/2005,22:43,1041.00,1041.00,1041.00,1041.00,3,0,3.00
04/17/2005,22:44,1040.75,1041.00,1040.75,1041.00,2,3,5.00
04/17/2005,22:45,1041.00,1041.00,1040.75,1041.00,56,2,58.00
04/17/2005,22:46,1041.00,1041.00,1040.75,1040.75,22,2,24.00
04/17/2005,22:47,1041.00,1041.00,1041.00,1041.00,4,0,4.00
04/17/2005,22:48,1041.00,1041.00,1041.00,1041.00,27,0,27.00
04/17/2005,22:52,1041.00,1041.00,1041.00,1041.00,3,0,3.00
04/17/2005,22:53,1041.00,1041.00,1041.00,1041.00,1,0,1.00
04/17/2005,22:55,1040.75,1040.75,1040.75,1040.75,0,6,6.00
04/17/2005,22:58,1040.75,1040.75,1040.75,1040.75,0,2,2.00
04/17/2005,22:59,1040.75,1040.75,1040.75,1040.75,0,90,90.00
04/17/2005,23:00,1040.75,1040.75,1040.75,1040.75,0,34,34.00
04/17/2005,23:02,1040.75,1040.75,1040.75,1040.75,0,54,54.00
04/17/2005,23:03,1040.50,1040.75,1040.50,1040.75,2,99,101.00
04/17/2005,23:04,1040.75,1040.75,1040.75,1040.75,2,0,2.00
04/17/2005,23:06,1040.50,1040.50,1040.50,1040.50,0,27,27.00
04/17/2005,23:07,1040.75,1041.00,1040.75,1041.00,86,0,86.00
04/17/2005,23:08,1041.00,1041.25,1041.00,1041.25,37,0,37.00
04/17/2005,23:09,1041.25,1041.25,1041.00,1041.00,8,4,12.00
04/17/2005,23:11,1041.00,1041.00,1041.00,1041.00,0,3,3.00
04/17/2005,23:13,1041.00,1041.25,1041.00,1041.00,10,9,19.00
04/17/2005,23:14,1041.00,1041.00,1041.00,1041.00,0,10,10.00
04/17/2005,23:16,1041.00,1041.00,1041.00,1041.00,0,1,1.00
04/17/2005,23:17,1041.00,1041.00,1041.00,1041.00,0,3,3.00
04/17/2005,23:18,1041.00,1041.00,1041.00,1041.00,0,7,7.00
04/17/2005,23:19,1041.00,1041.00,1041.00,1041.00,0,6,6.00
04/17/2005,23:21,1041.25,1041.25,1041.25,1041.25,4,0,4.00
04/17/2005,23:22,1041.00,1041.00,1041.00,1041.00,0,20,20.00
04/17/2005,23:23,1041.00,1041.00,1041.00,1041.00,0,4,4.00
04/17/2005,23:25,1041.00,1041.25,1041.00,1041.25,11,1,12.00
04/17/2005,23:26,1041.00,1041.00,1041.00,1041.00,0,1,1.00
04/17/2005,23:27,1041.25,1041.25,1041.25,1041.25,5,0,5.00
04/17/2005,23:28,1041.25,1041.25,1041.00,1041.00,5,1,6.00
04/17/2005,23:29,1041.00,1041.25,1040.75,1041.25,2,22,24.00
04/17/2005,23:30,1041.00,1041.00,1041.00,1041.00,0,7,7.00
04/17/2005,23:31,1041.25,1041.25,1041.25,1041.25,5,0,5.00
04/17/2005,23:33,1041.00,1041.00,1041.00,1041.00,0,8,8.00
04/17/2005,23:35,1041.00,1041.00,1041.00,1041.00,0,2,2.00
04/17/2005,23:36,1041.00,1041.00,1041.00,1041.00,0,29,29.00
04/17/2005,23:37,1041.00,1041.00,1041.00,1041.00,0,5,5.00
04/17/2005,23:38,1041.00,1041.00,1041.00,1041.00,0,14,14.00
04/17/2005,23:39,1041.25,1041.25,1041.25,1041.25,1,0,1.00
04/17/2005,23:40,1041.25,1041.25,1041.25,1041.25,2,0,2.00
04/17/2005,23:42,1041.25,1041.25,1041.25,1041.25,2,0,2.00
04/17/2005,23:43,1041.25,1041.25,1041.25,1041.25,6,0,6.00
04/17/2005,23:45,1041.00,1041.00,1041.00,1041.00,0,11,11.00
04/17/2005,23:46,1041.00,1041.00,1041.00,1041.00,0,26,26.00
04/17/2005,23:47,1041.00,1041.00,1041.00,1041.00,0,2,2.00
04/17/2005,23:48,1041.00,1041.25,1041.00,1041.25,21,3,24.00
04/17/2005,23:50,1041.00,1041.00,1041.00,1041.00,0,2,2.00
04/17/2005,23:53,1041.00,1041.00,1041.00,1041.00,0,1,1.00
04/17/2005,23:54,1041.00,1041.25,1041.00,1041.25,1,1,2.00
04/17/2005,23:55,1041.25,1041.25,1041.25,1041.25,4,0,4.00
04/17/2005,23:56,1041.25,1041.25,1041.25,1041.25,7,0,7.00
04/17/2005,23:57,1041.00,1041.00,1041.00,1041.00,0,5,5.00
04/17/2005,23:58,1041.00,1041.00,1041.00,1041.00,0,1,1.00
04/17/2005,23:59,1041.25,1041.25,1041.25,1041.25,14,0,14.00
04/18/2005,00:01,1041.25,1041.50,1041.00,1041.00,11,2,13.00
04/18/2005,00:02,1041.00,1041.00,1041.00,1041.00,0,20,20.00
04/18/2005,00:03,1041.00,1041.00,1041.00,1041.00,0,20,20.00
04/18/2005,00:04,1041.00,1041.25,1040.75,1040.75,1,8,9.00
04/18/2005,00:05,1041.00,1041.00,1041.00,1041.00,5,0,5.00
04/18/2005,00:06,1041.00,1041.00,1041.00,1041.00,11,0,11.00
04/18/2005,00:07,1041.00,1041.25,1041.00,1041.00,9,2,11.00
04/18/2005,00:10,1040.75,1041.25,1040.75,1041.25,48,4,52.00
04/18/2005,00:11,1041.00,1041.00,1041.00,1041.00,0,20,20.00
04/18/2005,00:13,1040.75,1041.00,1040.75,1041.00,36,2,38.00
04/18/2005,00:14,1040.75,1040.75,1040.75,1040.75,0,105,105.00
04/18/2005,00:15,1040.75,1040.75,1040.75,1040.75,0,19,19.00
04/18/2005,00:16,1040.75,1040.75,1040.75,1040.75,0,46,46.00
04/18/2005,00:17,1041.00,1041.00,1041.00,1041.00,2,0,2.00
04/18/2005,00:18,1040.75,1040.75,1040.50,1040.50,0,29,29.00
04/18/2005,00:19,1040.75,1040.75,1040.50,1040.50,1,77,78.00
04/18/2005,00:21,1040.50,1040.50,1040.50,1040.50,0,1,1.00
04/18/2005,00:24,1040.75,1040.75,1040.75,1040.75,6,0,6.00
04/18/2005,00:25,1040.50,1040.50,1040.50,1040.50,0,1,1.00
04/18/2005,00:26,1041.00,1041.00,1040.75,1040.75,1,10,11.00
04/18/2005,00:27,1040.50,1040.50,1040.50,1040.50,0,44,44.00
04/18/2005,00:28,1040.25,1040.25,1040.25,1040.25,0,3,3.00
04/18/2005,00:29,1040.25,1040.25,1040.25,1040.25,0,26,26.00
04/18/2005,00:30,1040.25,1040.25,1040.25,1040.25,0,36,36.00
04/18/2005,00:31,1040.25,1040.25,1040.25,1040.25,0,10,10.00
04/18/2005,00:32,1040.25,1040.25,1040.25,1040.25,0,2,2.00
04/18/2005,00:33,1040.50,1040.50,1040.50,1040.50,29,0,29.00
04/18/2005,00:34,1040.50,1040.50,1040.50,1040.50,45,0,45.00
04/18/2005,00:35,1040.50,1040.50,1040.50,1040.50,15,0,15.00
04/18/2005,00:36,1040.50,1040.50,1040.50,1040.50,13,0,13.00
04/18/2005,00:38,1040.50,1040.50,1040.50,1040.50,5,0,5.00
04/18/2005,00:39,1040.75,1040.75,1040.75,1040.75,31,0,31.00
04/18/2005,00:40,1040.75,1040.75,1040.75,1040.75,11,0,11.00
04/18/2005,00:43,1040.50,1040.50,1040.50,1040.50,0,1,1.00
04/18/2005,00:44,1040.75,1040.75,1040.75,1040.75,1,0,1.00
04/18/2005,00:46,1040.75,1040.75,1040.75,1040.75,4,0,4.00
04/18/2005,00:47,1040.50,1040.75,1040.50,1040.75,2,1,3.00
04/18/2005,00:48,1040.75,1040.75,1040.75,1040.75,4,0,4.00
04/18/2005,00:51,1040.75,1040.75,1040.75,1040.75,11,0,11.00
04/18/2005,00:57,1040.50,1040.75,1040.50,1040.75,3,5,8.00
04/18/2005,00:59,1040.75,1040.75,1040.50,1040.50,5,2,7.00
04/18/2005,01:00,1040.50,1040.50,1040.50,1040.50,0,10,10.00
04/18/2005,01:01,1040.75,1040.75,1040.50,1040.50,3,51,54.00
04/18/2005,01:02,1040.50,1040.50,1040.50,1040.50,0,4,4.00
04/18/2005,01:03,1040.50,1040.50,1040.50,1040.50,0,19,19.00
04/18/2005,01:04,1040.50,1040.50,1040.50,1040.50,0,1,1.00
04/18/2005,01:05,1040.50,1040.50,1040.50,1040.50,0,11,11.00
04/18/2005,01:06,1040.50,1041.00,1040.50,1041.00,164,44,208.00
04/18/2005,01:07,1041.00,1041.25,1041.00,1041.25,192,0,192.00
04/18/2005,01:08,1041.25,1041.50,1041.25,1041.50,55,0,55.00
04/18/2005,01:09,1041.50,1041.50,1041.25,1041.25,2,35,37.00
04/18/2005,01:10,1041.50,1041.50,1041.50,1041.50,11,0,11.00
04/18/2005,01:11,1041.50,1041.50,1041.00,1041.00,5,85,90.00
04/18/2005,01:12,1041.25,1041.50,1041.25,1041.25,15,79,94.00
04/18/2005,01:13,1041.25,1041.25,1041.25,1041.25,0,2,2.00
04/18/2005,01:15,1041.25,1041.25,1041.25,1041.25,0,119,119.00
04/18/2005,01:16,1041.50,1041.50,1041.50,1041.50,31,0,31.00
04/18/2005,01:17,1041.50,1041.75,1041.50,1041.75,38,0,38.00
04/18/2005,01:18,1041.75,1041.75,1041.50,1041.50,7,1,8.00
04/18/2005,01:19,1041.75,1041.75,1041.75,1041.75,2,0,2.00
04/18/2005,01:22,1041.50,1041.75,1041.50,1041.75,3,1,4.00
04/18/2005,01:23,1041.50,1041.75,1041.50,1041.50,49,146,195.00
04/18/2005,01:24,1041.75,1042.00,1041.75,1042.00,67,0,67.00
04/18/2005,01:25,1041.75,1042.00,1041.75,1041.75,3,54,57.00
04/18/2005,01:26,1041.75,1041.75,1041.75,1041.75,0,4,4.00
04/18/2005,01:27,1041.75,1042.00,1041.50,1041.50,8,32,40.00
04/18/2005,01:28,1041.50,1041.75,1041.25,1041.25,6,182,188.00
04/18/2005,01:29,1041.25,1041.25,1040.50,1041.00,95,156,251.00
04/18/2005,01:30,1041.00,1041.00,1041.00,1041.00,5,0,5.00
04/18/2005,01:31,1040.75,1041.00,1040.75,1041.00,42,3,45.00
04/18/2005,01:32,1041.00,1041.00,1040.75,1041.00,15,4,19.00
04/18/2005,01:33,1040.75,1040.75,1040.75,1040.75,0,26,26.00
04/18/2005,01:34,1040.50,1040.50,1040.50,1040.50,0,1,1.00
04/18/2005,01:35,1040.75,1040.75,1040.75,1040.75,3,0,3.00
04/18/2005,01:36,1040.75,1040.75,1040.25,1040.25,1,93,94.00
04/18/2005,01:37,1040.50,1040.50,1040.25,1040.25,5,9,14.00
04/18/2005,01:38,1040.25,1040.50,1040.25,1040.25,1,3,4.00
04/18/2005,01:39,1040.25,1040.25,1040.25,1040.25,0,11,11.00
04/18/2005,01:40,1040.25,1040.50,1040.00,1040.25,19,139,158.00
04/18/2005,01:41,1040.25,1040.50,1040.25,1040.50,75,0,75.00
04/18/2005,01:42,1040.50,1040.50,1040.50,1040.50,2,0,2.00
04/18/2005,01:43,1040.25,1040.50,1040.25,1040.50,110,1,111.00
04/18/2005,01:44,1040.50,1040.50,1040.50,1040.50,21,0,21.00
04/18/2005,01:45,1040.75,1040.75,1040.75,1040.75,27,0,27.00
04/18/2005,01:46,1040.75,1041.25,1040.75,1041.25,152,0,152.00
04/18/2005,01:47,1041.00,1041.00,1041.00,1041.00,0,2,2.00
04/18/2005,01:48,1041.00,1041.25,1041.00,1041.25,8,2,10.00
04/18/2005,01:49,1041.25,1041.25,1041.25,1041.25,139,0,139.00
04/18/2005,01:50,1041.25,1041.25,1041.25,1041.25,125,0,125.00
04/18/2005,01:51,1041.25,1041.50,1041.25,1041.50,113,0,113.00
04/18/2005,01:52,1041.50,1041.50,1041.50,1041.50,101,0,101.00
04/18/2005,01:53,1041.25,1041.25,1041.00,1041.00,0,229,229.00
04/18/2005,01:54,1041.00,1041.00,1041.00,1041.00,0,22,22.00
04/18/2005,01:55,1041.25,1041.25,1041.25,1041.25,20,0,20.00
04/18/2005,01:56,1041.25,1041.50,1041.25,1041.50,76,8,84.00
04/18/2005,01:57,1041.50,1041.75,1041.25,1041.25,9,66,75.00
04/18/2005,01:58,1041.25,1041.25,1041.25,1041.25,0,1,1.00
04/18/2005,01:59,1041.50,1041.50,1041.25,1041.50,67,1,68.00
04/18/2005,02:00,1041.50,1041.75,1041.50,1041.50,8,104,112.00
04/18/2005,02:01,1041.75,1041.75,1041.50,1041.50,4,188,192.00
04/18/2005,02:02,1041.50,1041.75,1041.50,1041.50,11,221,232.00
04/18/2005,02:03,1041.50,1041.50,1041.50,1041.50,0,221,221.00
04/18/2005,02:04,1041.50,1041.50,1041.00,1041.00,0,96,96.00
04/18/2005,02:05,1041.25,1041.50,1041.00,1041.50,63,2,65.00
04/18/2005,02:06,1041.50,1041.50,1041.25,1041.50,15,1,16.00
04/18/2005,02:07,1041.50,1042.00,1041.50,1042.00,78,6,84.00
04/18/2005,02:08,1042.00,1042.00,1041.50,1041.50,2,34,36.00
04/18/2005,02:09,1041.75,1041.75,1041.00,1041.25,32,226,258.00
04/18/2005,02:10,1041.25,1041.50,1041.00,1041.25,50,18,68.00
04/18/2005,02:11,1041.25,1041.25,1041.00,1041.00,0,79,79.00
04/18/2005,02:12,1041.25,1041.25,1040.75,1041.00,35,175,210.00
04/18/2005,02:13,1040.75,1040.75,1040.75,1040.75,0,205,205.00
04/18/2005,02:14,1040.75,1041.00,1040.50,1040.50,49,248,297.00
04/18/2005,02:15,1040.25,1040.25,1039.50,1039.75,152,628,780.00
04/18/2005,02:16,1039.50,1040.00,1039.00,1039.00,97,539,636.00
04/18/2005,02:17,1039.00,1039.00,1038.50,1038.50,317,431,748.00
04/18/2005,02:18,1038.75,1038.75,1037.75,1037.75,359,957,1316.00
04/18/2005,02:19,1037.75,1038.50,1037.75,1038.25,428,269,697.00
04/18/2005,02:20,1038.25,1038.50,1037.75,1038.00,93,195,288.00
04/18/2005,02:21,1038.25,1038.75,1038.00,1038.75,273,73,346.00
04/18/2005,02:22,1038.75,1038.75,1038.00,1038.00,129,341,470.00
04/18/2005,02:23,1038.00,1038.50,1038.00,1038.25,139,42,181.00
04/18/2005,02:24,1038.25,1038.25,1038.00,1038.25,34,512,546.00
04/18/2005,02:25,1038.00,1038.25,1037.00,1037.50,173,287,460.00
04/18/2005,02:26,1037.50,1037.75,1037.25,1037.50,49,97,146.00
04/18/2005,02:27,1037.50,1038.00,1037.25,1037.75,74,138,212.00
04/18/2005,02:28,1038.00,1038.25,1038.00,1038.00,129,29,158.00
04/18/2005,02:29,1038.00,1038.25,1037.75,1037.75,48,83,131.00
04/18/2005,02:30,1037.75,1038.75,1037.75,1038.75,251,11,262.00
04/18/2005,02:31,1038.75,1039.50,1038.75,1039.00,509,146,655.00
04/18/2005,02:32,1039.00,1039.00,1038.50,1039.00,181,110,291.00
04/18/2005,02:33,1039.00,1039.00,1038.50,1038.50,11,147,158.00
04/18/2005,02:34,1038.25,1038.50,1038.25,1038.50,86,1,87.00
04/18/2005,02:35,1038.75,1038.75,1038.25,1038.75,103,48,151.00
04/18/2005,02:36,1038.75,1038.75,1038.50,1038.75,132,1,133.00
04/18/2005,02:37,1038.75,1038.75,1038.25,1038.75,108,143,251.00
04/18/2005,02:38,1038.50,1038.50,1038.50,1038.50,0,37,37.00
04/18/2005,02:39,1038.50,1038.50,1038.25,1038.25,4,112,116.00
04/18/2005,02:40,1038.25,1038.25,1038.00,1038.00,0,43,43.00
04/18/2005,02:41,1038.25,1038.25,1038.00,1038.25,52,92,144.00
04/18/2005,02:42,1038.25,1038.50,1038.25,1038.50,187,0,187.00
04/18/2005,02:43,1038.50,1038.50,1038.50,1038.50,6,0,6.00
04/18/2005,02:44,1038.50,1038.75,1038.50,1038.50,125,60,185.00
04/18/2005,02:45,1038.50,1038.50,1038.25,1038.25,5,140,145.00
04/18/2005,02:46,1038.50,1038.50,1038.50,1038.50,57,0,57.00
04/18/2005,02:47,1038.50,1039.00,1038.50,1038.75,48,9,57.00
04/18/2005,02:48,1038.75,1038.75,1038.50,1038.75,17,17,34.00
04/18/2005,02:49,1038.75,1039.00,1038.75,1038.75,4,80,84.00
04/18/2005,02:50,1038.75,1038.75,1038.75,1038.75,0,50,50.00
04/18/2005,02:51,1038.75,1039.00,1038.00,1039.00,84,207,291.00
04/18/2005,02:52,1039.00,1039.50,1039.00,1039.25,194,116,310.00
04/18/2005,02:53,1039.25,1039.50,1039.25,1039.50,57,123,180.00
04/18/2005,02:54,1039.50,1040.00,1039.50,1040.00,154,12,166.00
04/18/2005,02:55,1040.00,1040.00,1039.75,1039.75,34,44,78.00
04/18/2005,02:56,1040.00,1040.25,1039.75,1039.75,132,47,179.00
04/18/2005,02:57,1039.75,1040.00,1039.50,1039.50,2,142,144.00
04/18/2005,02:58,1039.50,1039.75,1039.50,1039.50,16,52,68.00
04/18/2005,02:59,1039.50,1040.00,1039.50,1039.75,36,15,51.00
04/18/2005,03:00,1039.75,1040.25,1039.75,1040.00,61,10,71.00
04/18/2005,03:01,1040.00,1040.25,1040.00,1040.00,153,32,185.00
04/18/2005,03:02,1040.00,1040.00,1040.00,1040.00,0,63,63.00
04/18/2005,03:03,1040.00,1040.25,1040.00,1040.00,1,128,129.00
04/18/2005,03:04,1040.00,1040.25,1039.75,1040.25,46,37,83.00
04/18/2005,03:05,1040.25,1040.25,1040.00,1040.00,119,79,198.00
04/18/2005,03:06,1040.00,1040.00,1039.75,1039.75,10,186,196.00
04/18/2005,03:07,1039.75,1040.00,1039.75,1039.75,1,60,61.00
04/18/2005,03:08,1040.00,1040.00,1040.00,1040.00,125,0,125.00
04/18/2005,03:09,1040.00,1040.25,1040.00,1040.25,67,0,67.00
04/18/2005,03:10,1040.25,1040.50,1040.25,1040.25,42,109,151.00
04/18/2005,03:11,1040.25,1040.25,1040.00,1040.00,3,105,108.00
04/18/2005,03:12,1040.00,1040.50,1039.75,1040.50,135,101,236.00
04/18/2005,03:13,1040.25,1040.50,1040.25,1040.25,1,304,305.00
04/18/2005,03:14,1040.25,1040.50,1040.25,1040.50,3,2,5.00
04/18/2005,03:15,1040.25,1040.50,1040.25,1040.25,1,180,181.00
04/18/2005,03:16,1040.00,1040.00,1039.75,1039.75,0,254,254.00
04/18/2005,03:17,1039.75,1040.00,1039.75,1039.75,1,80,81.00
04/18/2005,03:18,1039.75,1039.75,1039.75,1039.75,0,191,191.00
04/18/2005,03:19,1039.50,1039.50,1039.50,1039.50,0,20,20.00
04/18/2005,03:20,1039.50,1039.50,1039.50,1039.50,0,16,16.00
04/18/2005,03:21,1039.50,1039.50,1039.25,1039.25,0,200,200.00
04/18/2005,03:22,1039.25,1039.25,1038.75,1038.75,114,131,245.00
04/18/2005,03:23,1038.75,1039.00,1037.75,1038.50,146,340,486.00
04/18/2005,03:24,1038.50,1039.00,1038.50,1039.00,117,0,117.00
04/18/2005,03:25,1039.00,1039.25,1039.00,1039.25,182,25,207.00
04/18/2005,03:26,1039.25,1039.50,1039.25,1039.25,13,2,15.00
04/18/2005,03:27,1039.25,1039.25,1039.25,1039.25,0,198,198.00
04/18/2005,03:28,1039.00,1039.00,1039.00,1039.00,0,7,7.00
04/18/2005,03:29,1039.25,1039.25,1039.25,1039.25,59,0,59.00
04/18/2005,03:30,1039.25,1039.75,1039.25,1039.75,91,0,91.00
04/18/2005,03:31,1039.50,1039.50,1039.50,1039.50,0,84,84.00
04/18/2005,03:32,1039.50,1039.50,1039.25,1039.25,0,62,62.00
04/18/2005,03:33,1039.25,1039.50,1039.25,1039.25,3,37,40.00
04/18/2005,03:34,1039.25,1039.25,1039.00,1039.25,13,33,46.00
04/18/2005,03:35,1039.25,1039.25,1038.75,1039.25,52,105,157.00
04/18/2005,03:36,1039.25,1039.25,1039.25,1039.25,73,0,73.00
04/18/2005,03:37,1039.25,1039.50,1039.25,1039.25,25,8,33.00
04/18/2005,03:38,1039.25,1039.25,1039.00,1039.25,30,55,85.00
04/18/2005,03:39,1039.25,1039.25,1039.25,1039.25,26,0,26.00
04/18/2005,03:40,1039.25,1039.25,1039.25,1039.25,13,0,13.00
04/18/2005,03:41,1039.50,1039.50,1039.25,1039.25,20,31,51.00
04/18/2005,03:42,1039.25,1039.25,1039.25,1039.25,0,67,67.00
04/18/2005,03:43,1039.25,1039.50,1039.25,1039.50,2,60,62.00
04/18/2005,03:44,1039.50,1039.75,1039.25,1039.75,212,3,215.00
04/18/2005,03:45,1039.50,1039.75,1039.50,1039.75,3,96,99.00
04/18/2005,03:46,1039.75,1040.50,1039.75,1040.25,415,67,482.00
04/18/2005,03:47,1040.50,1040.75,1040.25,1040.25,290,187,477.00
04/18/2005,03:48,1040.25,1040.25,1040.25,1040.25,0,36,36.00
04/18/2005,03:49,1040.25,1040.25,1040.00,1040.00,0,12,12.00
04/18/2005,03:50,1040.00,1040.00,1039.75,1039.75,0,98,98.00
04/18/2005,03:51,1040.00,1040.00,1039.50,1039.50,24,99,123.00
04/18/2005,03:52,1039.50,1039.50,1039.25,1039.25,0,66,66.00
04/18/2005,03:53,1039.25,1039.25,1039.25,1039.25,0,137,137.00
04/18/2005,03:54,1039.50,1039.50,1039.25,1039.25,30,83,113.00
04/18/2005,03:55,1039.00,1039.25,1038.50,1039.00,342,223,565.00
04/18/2005,03:56,1039.00,1039.00,1038.75,1039.00,14,4,18.00
04/18/2005,03:57,1039.00,1039.00,1038.75,1038.75,13,1,14.00
04/18/2005,03:58,1038.75,1038.75,1038.75,1038.75,0,2,2.00
04/18/2005,03:59,1039.00,1039.00,1039.00,1039.00,73,0,73.00
04/18/2005,04:00,1039.00,1039.00,1038.75,1038.75,28,31,59.00
04/18/2005,04:01,1039.00,1039.00,1038.75,1038.75,1,106,107.00
04/18/2005,04:02,1039.00,1039.00,1038.75,1038.75,21,16,37.00
04/18/2005,04:03,1038.75,1039.00,1038.75,1038.75,213,106,319.00
04/18/2005,04:04,1039.00,1039.00,1038.75,1039.00,8,85,93.00
04/18/2005,04:05,1039.00,1039.00,1039.00,1039.00,5,0,5.00
04/18/2005,04:06,1039.00,1039.00,1039.00,1039.00,5,0,5.00
04/18/2005,04:07,1038.75,1038.75,1038.75,1038.75,0,93,93.00
04/18/2005,04:08,1038.50,1038.75,1038.50,1038.75,27,1,28.00
04/18/2005,04:09,1038.75,1038.75,1038.75,1038.75,176,0,176.00
04/18/2005,04:10,1038.75,1038.75,1038.75,1038.75,192,0,192.00
04/18/2005,04:11,1038.75,1038.75,1038.75,1038.75,43,0,43.00
04/18/2005,04:12,1038.75,1038.75,1038.75,1038.75,54,0,54.00
04/18/2005,04:13,1038.75,1038.75,1038.50,1038.50,26,156,182.00
04/18/2005,04:14,1038.50,1038.50,1038.50,1038.50,0,46,46.00
04/18/2005,04:15,1038.50,1038.50,1038.25,1038.25,8,172,180.00
04/18/2005,04:16,1038.25,1038.50,1038.25,1038.25,51,229,280.00
04/18/2005,04:17,1038.50,1038.50,1038.25,1038.25,309,1,310.00
04/18/2005,04:19,1038.50,1038.50,1038.25,1038.50,20,101,121.00
04/18/2005,04:20,1038.25,1038.75,1038.25,1038.50,89,21,110.00
04/18/2005,04:21,1038.75,1039.25,1038.75,1039.25,178,30,208.00
04/18/2005,04:22,1039.00,1039.25,1039.00,1039.00,23,53,76.00
04/18/2005,04:23,1039.00,1039.00,1038.75,1039.00,12,8,20.00
04/18/2005,04:24,1039.00,1039.25,1039.00,1039.25,126,1,127.00
04/18/2005,04:25,1039.25,1039.50,1039.25,1039.25,118,102,220.00
04/18/2005,04:26,1039.25,1039.25,1039.25,1039.25,0,75,75.00
04/18/2005,04:27,1039.25,1039.25,1039.25,1039.25,0,105,105.00
04/18/2005,04:28,1039.25,1039.25,1039.25,1039.25,0,11,11.00
04/18/2005,04:30,1039.25,1039.25,1039.25,1039.25,0,121,121.00
04/18/2005,04:31,1039.25,1039.25,1039.25,1039.25,0,5,5.00
04/18/2005,04:32,1039.25,1039.25,1039.00,1039.00,0,265,265.00
04/18/2005,04:33,1038.75,1038.75,1038.75,1038.75,0,71,71.00
04/18/2005,04:34,1038.75,1038.75,1038.75,1038.75,0,196,196.00
04/18/2005,04:35,1038.75,1038.75,1038.50,1038.75,43,13,56.00
04/18/2005,04:36,1038.75,1038.75,1038.75,1038.75,24,0,24.00
04/18/2005,04:37,1038.75,1038.75,1038.75,1038.75,37,0,37.00
04/18/2005,04:38,1038.75,1038.75,1038.50,1038.50,25,524,549.00
04/18/2005,04:39,1038.75,1038.75,1038.75,1038.75,21,0,21.00
04/18/2005,04:41,1038.50,1038.50,1038.50,1038.50,0,118,118.00
04/18/2005,04:42,1038.50,1038.75,1038.50,1038.75,88,14,102.00
04/18/2005,04:43,1038.75,1038.75,1038.50,1038.50,1,41,42.00
04/18/2005,04:44,1038.50,1038.50,1038.25,1038.25,0,186,186.00
04/18/2005,04:45,1038.25,1038.50,1038.25,1038.50,25,73,98.00
04/18/2005,04:46,1038.50,1038.50,1038.50,1038.50,35,0,35.00
04/18/2005,04:47,1038.50,1038.50,1038.50,1038.50,32,0,32.00
04/18/2005,04:48,1038.25,1038.25,1038.25,1038.25,0,40,40.00
04/18/2005,04:49,1038.50,1038.50,1038.50,1038.50,1,0,1.00
04/18/2005,04:50,1038.25,1038.50,1038.25,1038.25,17,21,38.00
04/18/2005,04:51,1038.50,1038.50,1038.50,1038.50,241,0,241.00
04/18/2005,04:52,1038.50,1038.50,1038.50,1038.50,62,0,62.00
04/18/2005,04:53,1038.75,1038.75,1038.75,1038.75,110,0,110.00
04/18/2005,04:54,1038.75,1038.75,1038.75,1038.75,111,0,111.00
04/18/2005,04:55,1038.75,1038.75,1038.75,1038.75,12,0,12.00
04/18/2005,04:56,1038.75,1038.75,1038.50,1038.50,2,143,145.00
04/18/2005,04:57,1038.50,1038.50,1038.25,1038.50,48,5,53.00
04/18/2005,04:58,1038.75,1038.75,1038.50,1038.50,52,10,62.00
04/18/2005,04:59,1038.75,1039.00,1038.75,1038.75,2,5,7.00
04/18/2005,05:00,1038.75,1039.00,1038.50,1038.75,1,7,8.00
04/18/2005,05:01,1038.75,1039.00,1038.75,1039.00,2,141,143.00
04/18/2005,05:02,1039.00,1039.00,1039.00,1039.00,50,0,50.00
04/18/2005,05:03,1039.00,1039.00,1039.00,1039.00,112,0,112.00
04/18/2005,05:04,1039.00,1039.25,1039.00,1039.00,88,3,91.00
04/18/2005,05:05,1039.25,1039.25,1038.75,1039.25,90,82,172.00
04/18/2005,05:06,1039.00,1039.25,1038.75,1039.00,243,86,329.00
04/18/2005,05:07,1039.00,1039.00,1039.00,1039.00,0,56,56.00
04/18/2005,05:08,1039.00,1039.00,1039.00,1039.00,0,51,51.00
04/18/2005,05:09,1039.25,1039.25,1039.25,1039.25,7,0,7.00
04/18/2005,05:10,1039.25,1039.25,1039.00,1039.00,2,1,3.00
04/18/2005,05:11,1039.00,1039.25,1039.00,1039.25,14,10,24.00
04/18/2005,05:13,1039.25,1039.25,1039.25,1039.25,9,0,9.00
04/18/2005,05:14,1039.00,1039.00,1039.00,1039.00,0,6,6.00
04/18/2005,05:15,1039.25,1039.25,1039.25,1039.25,282,0,282.00
04/18/2005,05:16,1039.25,1039.25,1039.25,1039.25,3,0,3.00
04/18/2005,05:17,1039.25,1039.25,1039.00,1039.00,1,140,141.00
04/18/2005,05:18,1039.00,1039.00,1038.75,1039.00,32,77,109.00
04/18/2005,05:19,1039.25,1039.25,1039.00,1039.00,104,37,141.00
04/18/2005,05:20,1039.00,1039.25,1039.00,1039.00,6,65,71.00
04/18/2005,05:21,1039.00,1039.00,1038.75,1038.75,0,77,77.00
04/18/2005,05:22,1039.00,1039.00,1038.75,1038.75,1,253,254.00
04/18/2005,05:23,1038.50,1038.50,1038.50,1038.50,0,260,260.00
04/18/2005,05:24,1038.75,1038.75,1038.50,1038.50,15,56,71.00
04/18/2005,05:25,1038.50,1038.75,1038.50,1038.75,10,106,116.00
04/18/2005,05:26,1038.75,1038.75,1038.75,1038.75,44,0,44.00
04/18/2005,05:27,1038.75,1039.00,1038.75,1039.00,148,0,148.00
04/18/2005,05:28,1039.00,1039.00,1039.00,1039.00,21,0,21.00
04/18/2005,05:29,1039.25,1039.25,1039.25,1039.25,79,0,79.00
04/18/2005,05:30,1039.00,1039.50,1039.00,1039.50,97,1,98.00
04/18/2005,05:31,1039.50,1039.50,1039.50,1039.50,110,0,110.00
04/18/2005,05:32,1039.50,1039.50,1039.25,1039.25,22,115,137.00
04/18/2005,05:33,1039.25,1039.50,1039.25,1039.50,89,1,90.00
04/18/2005,05:34,1039.50,1039.75,1039.50,1039.75,211,0,211.00
04/18/2005,05:35,1039.75,1039.75,1039.25,1039.50,8,246,254.00
04/18/2005,05:36,1039.50,1039.50,1039.25,1039.25,72,32,104.00
04/18/2005,05:37,1039.25,1039.50,1039.25,1039.50,1,68,69.00
04/18/2005,05:38,1039.25,1039.50,1039.25,1039.50,35,1,36.00
04/18/2005,05:39,1039.75,1039.75,1039.50,1039.50,53,3,56.00
04/18/2005,05:40,1039.75,1039.75,1039.75,1039.75,10,0,10.00
04/18/2005,05:41,1039.75,1039.75,1039.75,1039.75,56,0,56.00
04/18/2005,05:42,1039.75,1039.75,1039.75,1039.75,152,0,152.00
04/18/2005,05:43,1039.75,1039.75,1039.50,1039.50,6,11,17.00
04/18/2005,05:44,1039.75,1040.00,1039.75,1040.00,244,0,244.00
04/18/2005,05:45,1040.25,1040.50,1040.25,1040.50,124,7,131.00
04/18/2005,05:46,1040.50,1040.50,1040.25,1040.25,125,11,136.00
04/18/2005,05:47,1040.25,1040.50,1040.25,1040.50,132,5,137.00
04/18/2005,05:48,1040.50,1040.50,1040.25,1040.50,77,1,78.00
04/18/2005,05:49,1040.50,1040.50,1040.50,1040.50,4,0,4.00
04/18/2005,05:50,1040.50,1040.75,1040.50,1040.75,348,5,353.00
04/18/2005,05:51,1040.75,1041.00,1040.75,1040.75,207,109,316.00
04/18/2005,05:52,1040.75,1040.75,1040.50,1040.50,0,51,51.00
04/18/2005,05:53,1040.50,1040.50,1040.50,1040.50,0,12,12.00
04/18/2005,05:54,1040.75,1040.75,1040.50,1040.50,2,83,85.00
04/18/2005,05:55,1040.75,1040.75,1040.50,1040.50,4,182,186.00
04/18/2005,05:56,1040.50,1040.50,1040.25,1040.50,23,10,33.00
04/18/2005,05:57,1040.75,1040.75,1040.75,1040.75,49,0,49.00
04/18/2005,05:58,1040.75,1041.00,1040.75,1041.00,129,10,139.00
04/18/2005,05:59,1041.00,1041.00,1041.00,1041.00,11,0,11.00
04/18/2005,06:00,1041.00,1041.00,1041.00,1041.00,81,0,81.00
04/18/2005,06:01,1041.00,1041.00,1040.50,1040.50,20,83,103.00
04/18/2005,06:02,1040.50,1040.50,1040.00,1040.00,3,271,274.00
04/18/2005,06:03,1040.00,1040.00,1039.75,1040.00,26,150,176.00
04/18/2005,06:04,1039.75,1040.00,1039.25,1039.25,190,322,512.00
04/18/2005,06:05,1039.50,1039.75,1039.50,1039.50,92,15,107.00
04/18/2005,06:06,1039.50,1039.75,1039.50,1039.50,1,73,74.00
04/18/2005,06:07,1039.75,1040.00,1039.75,1040.00,96,0,96.00
04/18/2005,06:08,1040.00,1040.00,1040.00,1040.00,61,0,61.00
04/18/2005,06:09,1040.25,1040.25,1040.00,1040.00,9,245,254.00
04/18/2005,06:10,1040.25,1040.25,1040.00,1040.00,1,117,118.00
04/18/2005,06:11,1040.00,1040.00,1040.00,1040.00,0,18,18.00
04/18/2005,06:12,1040.25,1040.25,1040.25,1040.25,7,0,7.00
04/18/2005,06:13,1040.25,1040.50,1040.25,1040.50,200,0,200.00
04/18/2005,06:14,1040.50,1040.75,1040.50,1040.75,122,11,133.00
04/18/2005,06:15,1040.75,1041.00,1040.75,1041.00,153,0,153.00
04/18/2005,06:16,1041.00,1041.00,1040.75,1041.00,60,2,62.00
04/18/2005,06:17,1040.75,1041.00,1040.75,1040.75,3,51,54.00
04/18/2005,06:18,1040.75,1041.00,1040.75,1041.00,11,1,12.00
04/18/2005,06:19,1041.00,1041.25,1041.00,1041.25,259,2,261.00
04/18/2005,06:21,1041.00,1041.25,1040.75,1041.00,103,92,195.00
04/18/2005,06:22,1041.00,1041.50,1041.00,1041.50,195,3,198.00
04/18/2005,06:23,1041.50,1041.50,1041.25,1041.50,83,2,85.00
04/18/2005,06:24,1041.50,1041.50,1041.25,1041.25,67,22,89.00
04/18/2005,06:25,1041.50,1041.50,1041.50,1041.50,66,0,66.00
04/18/2005,06:26,1041.50,1041.50,1041.50,1041.50,15,0,15.00
04/18/2005,06:27,1041.50,1041.50,1041.25,1041.25,24,10,34.00
04/18/2005,06:28,1041.25,1041.50,1041.25,1041.50,7,13,20.00
04/18/2005,06:29,1041.50,1041.75,1041.25,1041.75,135,1,136.00
04/18/2005,06:30,1041.75,1042.25,1041.75,1042.00,218,10,228.00
04/18/2005,06:31,1042.25,1042.75,1042.00,1042.75,521,21,542.00
04/18/2005,06:32,1042.75,1043.25,1042.75,1043.00,887,109,996.00
04/18/2005,06:33,1043.00,1043.50,1043.00,1043.25,362,134,496.00
04/18/2005,06:34,1043.25,1043.50,1043.25,1043.25,21,521,542.00
04/18/2005,06:35,1043.25,1043.50,1043.25,1043.50,58,11,69.00
04/18/2005,06:36,1043.25,1044.00,1043.25,1043.75,692,227,919.00
04/18/2005,06:37,1043.75,1044.00,1043.75,1044.00,239,77,316.00
04/18/2005,06:38,1044.00,1044.25,1043.75,1043.75,360,275,635.00
04/18/2005,06:39,1043.75,1044.25,1043.75,1044.00,185,56,241.00
04/18/2005,06:40,1044.00,1044.50,1044.00,1044.50,610,37,647.00
04/18/2005,06:41,1044.25,1044.50,1044.00,1044.25,135,212,347.00
04/18/2005,06:42,1044.00,1044.75,1044.00,1044.50,434,123,557.00
04/18/2005,06:43,1044.50,1045.25,1044.25,1045.00,935,224,1159.00
04/18/2005,06:44,1045.00,1045.25,1044.25,1044.75,966,1054,2020.00
04/18/2005,06:45,1044.75,1045.00,1044.75,1044.75,410,205,615.00
04/18/2005,06:46,1044.75,1044.75,1044.50,1044.50,9,360,369.00
04/18/2005,06:47,1044.75,1044.75,1044.50,1044.50,29,218,247.00
04/18/2005,06:48,1044.50,1044.75,1044.50,1044.50,6,373,379.00
04/18/2005,06:49,1044.50,1044.50,1043.75,1043.75,181,744,925.00
04/18/2005,06:50,1043.75,1044.50,1043.75,1044.50,217,26,243.00
04/18/2005,06:51,1044.25,1044.50,1044.00,1044.50,168,83,251.00
04/18/2005,06:52,1044.50,1045.00,1044.50,1044.75,228,241,469.00
04/18/2005,06:53,1044.50,1045.00,1044.50,1044.75,137,52,189.00
04/18/2005,06:54,1044.75,1045.25,1044.75,1044.75,298,131,429.00
04/18/2005,06:55,1044.75,1045.00,1044.75,1045.00,6,55,61.00
04/18/2005,06:56,1045.00,1045.00,1044.75,1045.00,229,103,332.00
04/18/2005,06:57,1044.75,1045.00,1044.75,1045.00,226,3,229.00
04/18/2005,06:58,1045.00,1045.25,1044.75,1045.00,101,182,283.00
04/18/2005,06:59,1044.75,1045.00,1044.75,1045.00,399,65,464.00
04/18/2005,07:00,1045.00,1045.25,1044.75,1045.25,446,10,456.00
04/18/2005,07:01,1045.50,1045.75,1045.25,1045.75,953,485,1438.00
04/18/2005,07:02,1045.75,1046.25,1045.50,1046.00,417,119,536.00
04/18/2005,07:03,1046.00,1046.25,1045.75,1046.25,122,166,288.00
04/18/2005,07:04,1046.25,1046.50,1046.00,1046.50,545,26,571.00
04/18/2005,07:05,1046.50,1047.00,1046.50,1046.75,790,57,847.00
04/18/2005,07:06,1046.75,1047.25,1046.50,1047.25,353,223,576.00
04/18/2005,07:07,1047.00,1047.50,1047.00,1047.25,1455,678,2133.00
04/18/2005,07:08,1047.00,1047.50,1047.00,1047.50,1119,902,2021.00
04/18/2005,07:09,1047.50,1047.75,1047.00,1047.25,101,776,877.00
04/18/2005,07:10,1047.00,1047.00,1046.50,1046.50,428,993,1421.00
04/18/2005,07:11,1046.75,1046.75,1046.25,1046.25,118,620,738.00
04/18/2005,07:12,1046.25,1046.50,1046.00,1046.00,47,326,373.00
04/18/2005,07:13,1046.00,1046.25,1046.00,1046.25,130,85,215.00
04/18/2005,07:14,1046.00,1046.25,1045.75,1046.00,247,494,741.00
04/18/2005,07:15,1046.00,1046.00,1045.75,1046.00,1,242,243.00
04/18/2005,07:16,1045.75,1046.00,1045.50,1045.75,94,480,574.00
04/18/2005,07:17,1045.50,1045.75,1045.50,1045.75,90,42,132.00
04/18/2005,07:18,1045.50,1045.50,1045.25,1045.50,28,217,245.00
04/18/2005,07:19,1045.50,1045.50,1045.25,1045.25,20,82,102.00
04/18/2005,07:20,1045.25,1045.50,1045.25,1045.50,258,30,288.00
04/18/2005,07:21,1045.50,1045.50,1045.25,1045.50,62,4,66.00
04/18/2005,07:22,1045.25,1045.25,1045.00,1045.25,114,617,731.00
04/18/2005,07:23,1045.25,1045.50,1045.25,1045.50,308,211,519.00
04/18/2005,07:24,1045.50,1045.50,1045.25,1045.25,114,36,150.00
04/18/2005,07:25,1045.50,1045.50,1045.25,1045.50,55,6,61.00
04/18/2005,07:26,1045.50,1045.75,1045.25,1045.50,163,51,214.00
04/18/2005,07:27,1045.75,1046.00,1045.50,1046.00,382,12,394.00
04/18/2005,07:28,1046.00,1046.25,1046.00,1046.00,353,2,355.00
04/18/2005,07:29,1046.00,1046.50,1046.00,1046.25,778,27,805.00
04/18/2005,07:30,1046.50,1046.75,1046.25,1046.50,111,17,128.00
04/18/2005,07:31,1046.50,1046.75,1046.25,1046.50,59,93,152.00
04/18/2005,07:32,1046.50,1046.75,1046.25,1046.25,130,202,332.00
04/18/2005,07:33,1046.50,1046.75,1046.25,1046.75,409,10,419.00
04/18/2005,07:34,1046.50,1046.75,1046.50,1046.50,4,169,173.00
04/18/2005,07:35,1046.50,1046.50,1046.25,1046.25,1,479,480.00
04/18/2005,07:36,1046.25,1046.50,1046.25,1046.25,1,371,372.00
04/18/2005,07:37,1046.25,1046.25,1046.25,1046.25,0,121,121.00
04/18/2005,07:38,1046.25,1046.25,1046.25,1046.25,0,41,41.00
04/18/2005,07:39,1046.50,1046.50,1046.25,1046.50,51,1,52.00
04/18/2005,07:40,1046.50,1046.50,1046.25,1046.25,4,113,117.00
04/18/2005,07:41,1046.25,1046.50,1046.00,1046.25,324,489,813.00
04/18/2005,07:42,1046.25,1046.25,1046.00,1046.25,5,117,122.00
04/18/2005,07:43,1046.00,1046.25,1046.00,1046.25,7,9,16.00
04/18/2005,07:44,1046.25,1046.25,1046.00,1046.25,2,2,4.00
04/18/2005,07:45,1046.25,1046.25,1046.00,1046.00,15,37,52.00
04/18/2005,07:46,1046.00,1046.25,1046.00,1046.00,1,34,35.00
04/18/2005,07:47,1046.00,1046.25,1046.00,1046.25,3,5,8.00
04/18/2005,07:48,1046.00,1046.25,1046.00,1046.25,2,7,9.00
04/18/2005,07:49,1046.25,1046.25,1046.00,1046.00,3,39,42.00
04/18/2005,07:50,1046.00,1046.25,1046.00,1046.00,70,85,155.00
04/18/2005,07:51,1046.00,1046.25,1046.00,1046.00,50,272,322.00
04/18/2005,07:52,1046.00,1046.25,1046.00,1046.25,54,5,59.00
04/18/2005,07:53,1046.25,1046.25,1046.00,1046.25,5,4,9.00
04/18/2005,07:54,1046.00,1046.25,1046.00,1046.25,6,21,27.00
04/18/2005,07:55,1046.25,1046.25,1046.25,1046.25,144,0,144.00
04/18/2005,07:56,1046.00,1046.00,1046.00,1046.00,0,13,13.00
04/18/2005,07:57,1046.25,1046.25,1046.00,1046.25,62,4,66.00
04/18/2005,07:58,1046.25,1046.25,1045.75,1046.00,64,339,403.00
04/18/2005,07:59,1045.75,1046.00,1045.75,1046.00,346,14,360.00
04/18/2005,08:00,1046.00,1046.00,1045.75,1045.75,481,7,488.00
04/18/2005,08:01,1045.75,1045.75,1045.50,1045.50,10,200,210.00
04/18/2005,08:02,1045.50,1045.75,1045.50,1045.50,7,59,66.00
04/18/2005,08:03,1045.50,1045.75,1045.50,1045.75,382,68,450.00
04/18/2005,08:04,1045.75,1046.00,1045.50,1045.75,289,17,306.00
04/18/2005,08:05,1045.75,1046.00,1045.75,1046.00,185,10,195.00
04/18/2005,08:06,1046.00,1046.00,1045.50,1045.50,48,359,407.00
04/18/2005,08:07,1045.50,1045.75,1045.25,1045.50,105,158,263.00
04/18/2005,08:08,1045.50,1045.75,1045.50,1045.50,53,69,122.00
04/18/2005,08:09,1045.50,1045.50,1045.50,1045.50,0,40,40.00
04/18/2005,08:10,1045.25,1045.50,1045.25,1045.25,72,7,79.00
04/18/2005,08:11,1045.50,1045.50,1045.25,1045.50,75,1,76.00
04/18/2005,08:12,1045.50,1045.75,1045.25,1045.50,268,148,416.00
04/18/2005,08:13,1045.50,1045.50,1045.25,1045.25,24,247,271.00
04/18/2005,08:14,1045.25,1045.50,1045.00,1045.25,21,429,450.00
04/18/2005,08:15,1045.25,1045.25,1044.75,1044.75,70,432,502.00
04/18/2005,08:16,1044.75,1045.00,1044.50,1044.50,355,476,831.00
04/18/2005,08:17,1044.75,1044.75,1044.50,1044.50,99,12,111.00
04/18/2005,08:18,1044.75,1044.75,1044.50,1044.75,79,26,105.00
04/18/2005,08:19,1045.00,1045.00,1044.50,1044.75,16,89,105.00
04/18/2005,08:20,1044.50,1045.00,1044.50,1045.00,275,31,306.00
04/18/2005,08:21,1045.00,1045.25,1045.00,1045.00,165,207,372.00
04/18/2005,08:22,1045.00,1045.50,1045.00,1045.00,233,354,587.00
04/18/2005,08:23,1045.00,1045.25,1045.00,1045.25,32,41,73.00
04/18/2005,08:24,1045.00,1045.25,1045.00,1045.00,12,165,177.00
04/18/2005,08:25,1045.25,1045.25,1045.00,1045.00,1,3,4.00
04/18/2005,08:26,1045.25,1045.25,1044.75,1045.00,172,272,444.00
04/18/2005,08:27,1044.75,1045.00,1044.25,1044.50,525,551,1076.00
04/18/2005,08:28,1044.75,1044.75,1044.25,1044.50,193,291,484.00
04/18/2005,08:29,1044.75,1044.75,1044.50,1044.50,7,663,670.00
04/18/2005,08:30,1044.50,1045.00,1044.25,1044.75,694,671,1365.00
04/18/2005,08:31,1044.75,1046.00,1044.25,1046.00,3744,1586,5330.00
04/18/2005,08:32,1046.00,1046.75,1045.75,1046.50,3427,1824,5251.00
04/18/2005,08:33,1046.50,1047.25,1046.25,1046.50,2711,1803,4514.00
04/18/2005,08:34,1046.50,1047.50,1046.25,1047.25,3877,1686,5563.00
04/18/2005,08:35,1047.25,1047.25,1046.25,1046.50,2895,3130,6025.00
04/18/2005,08:36,1046.50,1046.75,1045.50,1046.00,795,4398,5193.00
04/18/2005,08:37,1045.75,1046.50,1045.50,1045.50,2819,3919,6738.00
04/18/2005,08:38,1045.50,1046.25,1045.50,1046.25,2058,1257,3315.00
04/18/2005,08:39,1046.25,1046.25,1045.50,1045.75,2850,2782,5632.00
04/18/2005,08:40,1045.50,1045.75,1045.00,1045.25,783,2296,3079.00
04/18/2005,08:41,1045.00,1045.25,1044.25,1044.25,726,3741,4467.00
04/18/2005,08:42,1044.25,1044.25,1043.00,1043.25,2404,7706,10110.00
04/18/2005,08:43,1043.25,1044.00,1043.00,1043.75,5201,1165,6366.00
04/18/2005,08:44,1043.75,1044.00,1043.25,1043.75,2008,2051,4059.00
04/18/2005,08:45,1043.75,1044.50,1043.50,1044.25,3014,907,3921.00
04/18/2005,08:46,1044.50,1044.75,1044.00,1044.75,2041,1896,3937.00
04/18/2005,08:47,1044.50,1044.75,1043.75,1043.75,764,1986,2750.00
04/18/2005,08:48,1044.00,1044.25,1043.25,1043.25,827,2310,3137.00
04/18/2005,08:49,1043.50,1043.50,1042.75,1042.75,1180,3886,5066.00
04/18/2005,08:50,1042.75,1044.00,1042.50,1044.00,5053,2042,7095.00
04/18/2005,08:51,1044.00,1044.50,1043.75,1044.25,2631,2927,5558.00
04/18/2005,08:52,1044.25,1046.00,1044.25,1045.75,4224,2400,6624.00
04/18/2005,08:53,1045.75,1047.00,1045.75,1046.75,4212,2530,6742.00
04/18/2005,08:54,1046.75,1046.75,1046.00,1046.50,2385,2752,5137.00
04/18/2005,08:55,1046.75,1046.75,1046.00,1046.50,1276,1081,2357.00
04/18/2005,08:56,1046.25,1046.75,1045.75,1046.50,1911,1726,3637.00
04/18/2005,08:57,1046.75,1047.50,1046.50,1046.50,2604,1879,4483.00
04/18/2005,08:58,1046.75,1047.25,1046.00,1047.00,2793,2292,5085.00
04/18/2005,08:59,1047.00,1047.75,1046.75,1047.75,2923,1624,4547.00
04/18/2005,09:00,1047.75,1048.00,1046.50,1046.75,2756,3863,6619.00
04/18/2005,09:01,1046.50,1047.25,1046.50,1047.25,1904,407,2311.00
04/18/2005,09:02,1047.25,1048.00,1047.00,1047.75,3084,2056,5140.00
04/18/2005,09:03,1047.75,1048.50,1047.75,1048.25,3505,1499,5004.00
04/18/2005,09:04,1048.25,1048.50,1047.75,1048.00,1416,2975,4391.00
04/18/2005,09:05,1048.25,1048.50,1047.75,1048.25,3705,1515,5220.00
04/18/2005,09:06,1048.25,1048.50,1047.25,1047.25,1917,3074,4991.00
04/18/2005,09:07,1047.50,1048.75,1047.25,1048.00,6164,2341,8505.00
04/18/2005,09:08,1048.00,1049.25,1048.00,1049.25,4213,1190,5403.00
04/18/2005,09:09,1049.25,1049.75,1048.50,1048.50,4945,4708,9653.00
04/18/2005,09:10,1048.75,1049.75,1048.50,1049.25,5395,2064,7459.00
04/18/2005,09:11,1049.25,1049.75,1049.25,1049.50,1061,582,1643.00
04/18/2005,09:12,1049.50,1050.25,1049.25,1050.25,3639,3235,6874.00
04/18/2005,09:13,1050.00,1051.00,1049.75,1050.75,5703,3634,9337.00
04/18/2005,09:14,1050.50,1050.75,1050.00,1050.50,3022,2110,5132.00
04/18/2005,09:15,1050.50,1051.00,1050.25,1050.50,3593,1886,5479.00
04/18/2005,09:16,1050.75,1050.75,1049.75,1050.25,2365,3875,6240.00
04/18/2005,09:17,1050.25,1050.25,1049.25,1049.25,885,2212,3097.00
04/18/2005,09:18,1049.25,1050.25,1049.00,1050.00,1561,2390,3951.00
04/18/2005,09:19,1050.00,1050.50,1049.75,1049.75,1532,1499,3031.00
04/18/2005,09:20,1049.75,1050.50,1049.75,1050.25,1867,1694,3561.00
04/18/2005,09:21,1050.00,1050.50,1049.75,1050.00,1129,617,1746.00
04/18/2005,09:22,1050.00,1050.25,1049.25,1049.75,1439,1846,3285.00
04/18/2005,09:23,1049.50,1050.50,1049.50,1050.00,1972,767,2739.00
04/18/2005,09:24,1050.00,1050.75,1049.75,1049.75,2383,2218,4601.00
04/18/2005,09:25,1049.75,1050.75,1049.00,1049.00,1041,3738,4779.00
04/18/2005,09:26,1049.25,1049.25,1048.25,1048.75,1791,4203,5994.00
04/18/2005,09:27,1048.50,1048.75,1048.00,1048.50,1403,2520,3923.00
04/18/2005,09:28,1048.25,1048.75,1048.00,1048.25,988,1389,2377.00
04/18/2005,09:29,1048.25,1048.50,1047.75,1048.00,552,1621,2173.00
04/18/2005,09:30,1048.25,1048.75,1048.00,1048.50,1588,165,1753.00
04/18/2005,09:31,1048.50,1049.25,1048.50,1049.25,1739,2115,3854.00
04/18/2005,09:32,1049.25,1050.00,1049.00,1049.50,3266,781,4047.00
04/18/2005,09:33,1049.50,1049.75,1049.25,1049.25,212,720,932.00
04/18/2005,09:34,1049.25,1049.50,1048.75,1049.00,716,2139,2855.00
04/18/2005,09:35,1049.00,1049.25,1048.75,1049.00,343,628,971.00
04/18/2005,09:36,1049.00,1049.50,1048.50,1048.50,1009,1518,2527.00
04/18/2005,09:37,1048.50,1049.00,1048.50,1048.75,784,624,1408.00
04/18/2005,09:38,1048.75,1048.75,1048.25,1048.25,882,1731,2613.00
04/18/2005,09:39,1048.25,1048.75,1048.00,1048.75,832,859,1691.00
04/18/2005,09:40,1048.75,1049.00,1048.00,1048.00,914,1677,2591.00
04/18/2005,09:41,1048.00,1048.75,1047.75,1048.50,3159,2238,5397.00
04/18/2005,09:42,1048.75,1048.75,1048.00,1048.25,124,916,1040.00
04/18/2005,09:43,1048.25,1048.50,1047.00,1047.25,2008,5554,7562.00
04/18/2005,09:44,1047.25,1047.25,1046.00,1046.75,2560,4259,6819.00
04/18/2005,09:45,1047.00,1047.00,1046.25,1046.50,643,1028,1671.00
04/18/2005,09:46,1046.50,1046.50,1045.50,1045.75,1852,3746,5598.00
04/18/2005,09:47,1045.75,1046.00,1045.25,1045.25,2236,2357,4593.00
04/18/2005,09:48,1045.50,1046.50,1045.25,1046.50,3540,1418,4958.00
04/18/2005,09:49,1046.50,1047.00,1046.50,1047.00,1575,2183,3758.00
04/18/2005,09:50,1046.75,1047.50,1046.50,1046.50,2723,2947,5670.00
04/18/2005,09:51,1046.75,1047.00,1046.50,1046.50,269,395,664.00
04/18/2005,09:52,1046.50,1047.00,1046.00,1046.25,1629,2283,3912.00
04/18/2005,09:53,1046.00,1047.25,1046.00,1047.25,1811,377,2188.00
04/18/2005,09:54,1047.00,1047.25,1046.00,1046.50,839,1617,2456.00
04/18/2005,09:55,1046.50,1046.75,1046.25,1046.25,725,643,1368.00
04/18/2005,09:56,1046.25,1047.50,1046.25,1047.50,3249,431,3680.00
04/18/2005,09:57,1047.50,1048.00,1047.25,1047.50,3586,1931,5517.00
04/18/2005,09:58,1047.75,1049.00,1047.50,1049.00,4339,644,4983.00
04/18/2005,09:59,1049.00,1049.00,1048.50,1048.75,377,897,1274.00
04/18/2005,10:00,1048.50,1048.75,1048.50,1048.75,320,295,615.00
04/18/2005,10:01,1048.75,1050.50,1048.75,1050.50,4561,1161,5722.00
04/18/2005,10:02,1050.25,1050.25,1049.50,1049.50,454,1753,2207.00
04/18/2005,10:03,1049.50,1051.00,1049.25,1051.00,3637,510,4147.00
04/18/2005,10:04,1051.00,1051.50,1050.50,1051.00,5335,2197,7532.00
04/18/2005,10:05,1051.00,1051.25,1050.00,1050.00,160,2259,2419.00
04/18/2005,10:06,1050.00,1050.50,1049.75,1050.00,1118,1326,2444.00
04/18/2005,10:07,1049.75,1050.00,1048.75,1049.25,2370,2940,5310.00
04/18/2005,10:08,1049.25,1049.50,1048.50,1048.50,869,2046,2915.00
04/18/2005,10:09,1048.50,1048.50,1047.75,1048.25,2048,2426,4474.00
04/18/2005,10:10,1048.50,1049.25,1048.25,1049.00,2440,108,2548.00
04/18/2005,10:11,1049.25,1049.25,1048.75,1048.75,45,736,781.00
04/18/2005,10:12,1049.00,1049.50,1048.75,1049.25,1323,1001,2324.00
04/18/2005,10:13,1049.25,1049.25,1048.50,1048.75,331,1838,2169.00
04/18/2005,10:14,1048.75,1049.00,1048.50,1048.75,1048,786,1834.00
04/18/2005,10:15,1048.75,1049.00,1048.00,1048.00,201,1994,2195.00
04/18/2005,10:16,1048.00,1048.25,1047.75,1048.25,563,272,835.00
04/18/2005,10:17,1048.25,1048.25,1047.00,1047.50,764,3012,3776.00
04/18/2005,10:18,1047.50,1047.75,1047.00,1047.50,675,1851,2526.00
04/18/2005,10:19,1047.25,1048.25,1047.25,1048.00,1285,1086,2371.00
04/18/2005,10:20,1048.00,1048.50,1047.75,1048.00,443,473,916.00
04/18/2005,10:21,1048.00,1048.25,1047.75,1048.25,227,353,580.00
04/18/2005,10:22,1048.25,1048.75,1047.75,1048.00,1143,1697,2840.00
04/18/2005,10:23,1048.00,1048.25,1047.50,1048.00,618,1390,2008.00
04/18/2005,10:24,1048.25,1049.00,1048.00,1048.25,1796,861,2657.00
04/18/2005,10:25,1048.25,1048.25,1047.25,1047.50,454,2155,2609.00
04/18/2005,10:26,1047.50,1048.00,1047.00,1048.00,1101,1511,2612.00
04/18/2005,10:27,1047.75,1048.00,1047.50,1047.75,607,461,1068.00
04/18/2005,10:28,1048.00,1048.00,1047.50,1047.75,448,507,955.00
04/18/2005,10:29,1047.50,1047.50,1046.50,1047.25,2540,1987,4527.00
04/18/2005,10:30,1047.00,1047.25,1046.75,1047.25,981,691,1672.00
04/18/2005,10:31,1047.25,1047.50,1047.00,1047.25,546,482,1028.00
04/18/2005,10:32,1047.25,1047.50,1046.50,1047.00,261,2100,2361.00
04/18/2005,10:33,1046.75,1046.75,1046.00,1046.25,445,1931,2376.00
04/18/2005,10:34,1046.25,1046.75,1045.75,1046.50,1017,1759,2776.00
04/18/2005,10:35,1046.50,1046.75,1046.25,1046.50,481,427,908.00
04/18/2005,10:36,1046.50,1047.00,1046.25,1046.50,945,886,1831.00
04/18/2005,10:37,1046.50,1046.50,1046.00,1046.50,299,903,1202.00
04/18/2005,10:38,1046.25,1046.75,1046.00,1046.00,458,1489,1947.00
04/18/2005,10:39,1046.00,1046.25,1045.00,1045.00,1409,6480,7889.00
04/18/2005,10:40,1045.00,1045.25,1044.25,1045.25,2182,3950,6132.00
04/18/2005,10:41,1045.25,1045.25,1044.75,1045.00,1163,985,2148.00
04/18/2005,10:42,1045.00,1045.25,1044.25,1044.75,1621,2791,4412.00
04/18/2005,10:43,1044.50,1044.75,1044.00,1044.00,1358,2413,3771.00
04/18/2005,10:44,1044.00,1044.25,1043.50,1043.50,893,4077,4970.00
04/18/2005,10:45,1043.50,1044.00,1043.25,1043.75,1060,1389,2449.00
04/18/2005,10:46,1043.50,1044.75,1043.25,1044.75,2768,1120,3888.00
04/18/2005,10:47,1044.50,1045.00,1044.25,1044.25,1065,708,1773.00
04/18/2005,10:48,1044.25,1045.00,1044.25,1044.75,1280,625,1905.00
04/18/2005,10:49,1044.75,1045.00,1044.25,1044.50,1560,1197,2757.00
04/18/2005,10:50,1044.75,1044.75,1044.50,1044.75,377,139,516.00
04/18/2005,10:51,1044.50,1045.00,1044.50,1044.75,466,642,1108.00
04/18/2005,10:52,1044.75,1044.75,1044.00,1044.75,1783,2039,3822.00
04/18/2005,10:53,1044.75,1045.00,1044.25,1044.75,1105,434,1539.00
04/18/2005,10:54,1045.00,1045.25,1044.25,1044.50,643,529,1172.00
04/18/2005,10:55,1044.50,1045.00,1044.25,1044.75,323,279,602.00
04/18/2005,10:56,1044.50,1045.25,1044.50,1044.75,1808,489,2297.00
04/18/2005,10:57,1045.00,1045.50,1045.00,1045.00,1516,947,2463.00
04/18/2005,10:58,1045.25,1045.25,1044.50,1044.75,386,842,1228.00
04/18/2005,10:59,1045.00,1045.25,1045.00,1045.25,370,249,619.00
04/18/2005,11:00,1045.00,1045.25,1044.75,1045.00,544,607,1151.00
04/18/2005,11:01,1045.00,1045.00,1044.50,1044.75,71,979,1050.00
04/18/2005,11:02,1044.50,1045.25,1044.50,1045.25,2172,683,2855.00
04/18/2005,11:03,1045.25,1045.25,1044.75,1045.00,481,394,875.00
04/18/2005,11:04,1045.00,1045.00,1044.00,1044.50,979,1934,2913.00
04/18/2005,11:05,1044.25,1045.00,1044.25,1045.00,578,492,1070.00
04/18/2005,11:06,1045.00,1045.00,1044.75,1044.75,505,61,566.00
04/18/2005,11:07,1044.75,1045.00,1044.75,1045.00,321,153,474.00
04/18/2005,11:08,1044.75,1045.50,1044.50,1045.25,1278,840,2118.00
04/18/2005,11:09,1045.25,1046.00,1045.00,1046.00,1308,295,1603.00
04/18/2005,11:10,1046.00,1046.00,1045.25,1045.75,1111,480,1591.00
04/18/2005,11:11,1046.00,1046.00,1045.25,1045.50,461,474,935.00
04/18/2005,11:12,1045.50,1045.75,1045.25,1045.50,813,874,1687.00
04/18/2005,11:13,1045.50,1045.75,1045.50,1045.50,100,17,117.00
04/18/2005,11:14,1045.75,1046.00,1045.50,1045.75,1026,198,1224.00
04/18/2005,11:15,1045.50,1046.00,1045.50,1046.00,851,78,929.00
04/18/2005,11:16,1046.00,1046.00,1045.25,1045.50,175,1429,1604.00
04/18/2005,11:17,1045.50,1045.75,1045.50,1045.50,323,7,330.00
04/18/2005,11:18,1045.50,1046.00,1045.25,1045.75,455,199,654.00
04/18/2005,11:19,1045.75,1045.75,1045.25,1045.25,67,418,485.00
04/18/2005,11:20,1045.25,1045.50,1044.25,1044.75,991,2040,3031.00
04/18/2005,11:21,1044.75,1044.75,1044.00,1044.25,199,1052,1251.00
04/18/2005,11:22,1044.00,1044.75,1044.00,1044.50,530,658,1188.00
04/18/2005,11:23,1044.25,1044.50,1044.25,1044.50,433,123,556.00
04/18/2005,11:24,1044.50,1045.00,1044.50,1045.00,446,13,459.00
04/18/2005,11:25,1045.00,1046.00,1045.00,1046.00,3233,535,3768.00
04/18/2005,11:26,1046.00,1046.00,1045.50,1045.75,484,1241,1725.00
04/18/2005,11:27,1045.75,1046.00,1045.25,1045.50,152,921,1073.00
04/18/2005,11:28,1045.50,1045.75,1045.00,1045.00,24,494,518.00
04/18/2005,11:29,1045.00,1045.75,1045.00,1045.50,399,95,494.00
04/18/2005,11:30,1045.50,1046.00,1045.50,1045.75,449,382,831.00
04/18/2005,11:31,1045.50,1045.75,1045.50,1045.50,289,290,579.00
04/18/2005,11:32,1045.75,1046.25,1045.75,1046.25,506,18,524.00
04/18/2005,11:33,1046.00,1046.25,1045.75,1046.00,241,617,858.00
04/18/2005,11:34,1045.75,1046.00,1045.75,1045.75,319,165,484.00
04/18/2005,11:35,1045.75,1046.00,1045.50,1045.75,11,503,514.00
04/18/2005,11:36,1045.75,1045.75,1045.25,1045.50,39,207,246.00
04/18/2005,11:37,1045.25,1046.00,1045.25,1046.00,574,21,595.00
04/18/2005,11:38,1046.00,1047.25,1046.00,1047.00,3387,549,3936.00
04/18/2005,11:39,1047.00,1048.25,1047.00,1047.75,5108,1680,6788.00
04/18/2005,11:40,1047.75,1048.25,1047.50,1047.75,1194,1219,2413.00
04/18/2005,11:41,1047.75,1048.00,1047.50,1047.75,261,645,906.00
04/18/2005,11:42,1047.50,1047.75,1047.25,1047.50,495,780,1275.00
04/18/2005,11:43,1047.75,1048.00,1047.50,1048.00,745,375,1120.00
04/18/2005,11:44,1047.75,1048.00,1047.75,1047.75,26,649,675.00
04/18/2005,11:45,1047.75,1048.25,1047.75,1048.25,759,489,1248.00
04/18/2005,11:46,1048.25,1048.75,1048.00,1048.25,2319,568,2887.00
04/18/2005,11:47,1048.50,1048.75,1048.25,1048.50,849,383,1232.00
04/18/2005,11:48,1048.50,1048.75,1048.25,1048.25,1145,693,1838.00
04/18/2005,11:49,1048.25,1048.50,1048.00,1048.25,184,651,835.00
04/18/2005,11:50,1048.00,1048.00,1047.50,1047.75,310,884,1194.00
04/18/2005,11:51,1047.50,1048.25,1047.50,1048.00,787,190,977.00
04/18/2005,11:52,1048.00,1048.50,1048.00,1048.25,370,208,578.00
04/18/2005,11:53,1048.50,1049.25,1048.25,1049.25,1820,57,1877.00
04/18/2005,11:54,1049.00,1049.75,1049.00,1049.75,3550,1030,4580.00
04/18/2005,11:55,1049.75,1050.50,1049.25,1050.50,4809,1902,6711.00
04/18/2005,11:56,1050.50,1051.50,1050.25,1051.25,4854,1846,6700.00
04/18/2005,11:57,1051.25,1051.25,1050.75,1051.00,1025,2543,3568.00
04/18/2005,11:58,1051.25,1051.75,1051.00,1051.25,3238,1283,4521.00
04/18/2005,11:59,1051.50,1051.75,1051.25,1051.50,936,1134,2070.00
04/18/2005,12:00,1051.75,1051.75,1050.25,1050.50,929,3047,3976.00
04/18/2005,12:01,1050.75,1051.00,1050.50,1050.75,817,1141,1958.00
04/18/2005,12:02,1050.50,1050.75,1050.25,1050.50,154,764,918.00
04/18/2005,12:03,1050.50,1051.00,1050.50,1051.00,702,309,1011.00
04/18/2005,12:04,1051.00,1051.00,1050.25,1050.75,654,674,1328.00
04/18/2005,12:05,1050.75,1051.75,1050.75,1051.75,1575,403,1978.00
04/18/2005,12:06,1051.75,1052.75,1051.50,1051.75,5587,2332,7919.00
04/18/2005,12:07,1051.75,1052.25,1051.00,1051.25,1114,1858,2972.00
04/18/2005,12:08,1051.25,1052.00,1051.00,1051.50,1037,714,1751.00
04/18/2005,12:09,1051.50,1051.75,1051.25,1051.50,188,482,670.00
04/18/2005,12:10,1051.25,1051.50,1050.50,1050.75,254,2037,2291.00
04/18/2005,12:11,1050.75,1051.25,1050.75,1050.75,285,1119,1404.00
04/18/2005,12:12,1050.75,1051.25,1050.75,1051.00,285,299,584.00
04/18/2005,12:13,1050.75,1051.00,1050.75,1050.75,50,708,758.00
04/18/2005,12:14,1050.75,1051.00,1050.00,1050.25,82,1734,1816.00
04/18/2005,12:15,1050.00,1050.25,1049.75,1050.00,1094,962,2056.00
04/18/2005,12:16,1050.00,1050.75,1050.00,1050.50,1024,185,1209.00
04/18/2005,12:17,1050.50,1050.50,1049.25,1049.50,187,2009,2196.00
04/18/2005,12:18,1049.50,1049.50,1048.75,1049.00,1511,2705,4216.00
04/18/2005,12:19,1049.00,1049.25,1048.75,1048.75,475,1128,1603.00
04/18/2005,12:20,1048.75,1049.25,1048.75,1049.25,1196,144,1340.00
04/18/2005,12:21,1049.25,1049.50,1048.50,1048.50,607,2445,3052.00
04/18/2005,12:22,1048.50,1050.25,1048.50,1050.00,3092,417,3509.00
04/18/2005,12:23,1050.25,1050.25,1049.50,1049.75,442,583,1025.00
04/18/2005,12:24,1049.75,1050.25,1049.50,1050.00,500,571,1071.00
04/18/2005,12:25,1050.00,1050.00,1049.75,1049.75,584,983,1567.00
04/18/2005,12:26,1050.00,1050.00,1049.50,1049.50,33,740,773.00
04/18/2005,12:27,1049.75,1050.25,1049.50,1050.00,875,627,1502.00
04/18/2005,12:28,1050.00,1050.25,1049.50,1049.50,311,1089,1400.00
04/18/2005,12:29,1049.50,1050.25,1049.25,1050.25,1505,349,1854.00
04/18/2005,12:30,1050.25,1050.50,1050.00,1050.00,149,599,748.00
04/18/2005,12:31,1050.00,1050.25,1049.50,1049.75,219,570,789.00
04/18/2005,12:32,1049.75,1050.50,1049.75,1050.25,427,60,487.00
04/18/2005,12:33,1050.25,1050.50,1050.00,1050.25,218,240,458.00
04/18/2005,12:34,1050.50,1050.50,1050.25,1050.50,53,21,74.00
04/18/2005,12:35,1050.50,1050.75,1050.00,1050.75,1049,967,2016.00
04/18/2005,12:36,1050.75,1050.75,1050.25,1050.25,347,440,787.00
04/18/2005,12:37,1050.25,1050.50,1050.25,1050.25,155,230,385.00
04/18/2005,12:38,1050.00,1050.25,1049.00,1049.00,93,2858,2951.00
04/18/2005,12:39,1049.25,1049.75,1049.00,1049.50,505,395,900.00
04/18/2005,12:40,1049.50,1049.50,1048.75,1049.00,248,552,800.00
04/18/2005,12:41,1049.00,1049.50,1049.00,1049.25,622,536,1158.00
04/18/2005,12:42,1049.25,1049.25,1048.25,1048.75,447,2078,2525.00
04/18/2005,12:43,1048.50,1048.75,1048.25,1048.50,288,836,1124.00
04/18/2005,12:44,1048.50,1049.25,1048.50,1049.00,635,551,1186.00
04/18/2005,12:45,1049.00,1049.50,1048.50,1048.75,410,733,1143.00
04/18/2005,12:46,1048.75,1049.00,1048.50,1048.75,99,149,248.00
04/18/2005,12:47,1049.00,1049.25,1048.75,1048.75,128,162,290.00
04/18/2005,12:48,1049.00,1049.00,1048.75,1049.00,14,9,23.00
04/18/2005,12:49,1049.00,1049.25,1048.75,1049.00,445,138,583.00
04/18/2005,12:50,1049.25,1049.50,1049.00,1049.00,285,197,482.00
04/18/2005,12:51,1049.25,1049.75,1049.25,1049.50,508,41,549.00
04/18/2005,12:52,1049.50,1050.00,1049.50,1049.75,639,511,1150.00
04/18/2005,12:53,1049.75,1050.00,1049.75,1050.00,70,34,104.00
04/18/2005,12:54,1050.00,1050.00,1049.75,1049.75,66,20,86.00
04/18/2005,12:55,1050.00,1050.00,1049.75,1050.00,40,33,73.00
04/18/2005,12:56,1050.00,1050.25,1049.75,1050.25,461,506,967.00
04/18/2005,12:57,1050.25,1050.75,1050.00,1050.50,1298,271,1569.00
04/18/2005,12:58,1050.50,1050.50,1050.25,1050.25,178,83,261.00
04/18/2005,12:59,1050.25,1050.50,1049.50,1049.75,273,1061,1334.00
04/18/2005,13:00,1049.75,1050.00,1049.25,1049.25,110,600,710.00
04/18/2005,13:01,1049.25,1049.75,1049.25,1049.75,429,122,551.00
04/18/2005,13:02,1049.75,1050.00,1049.50,1050.00,172,9,181.00
04/18/2005,13:03,1050.00,1050.00,1049.75,1050.00,12,395,407.00
04/18/2005,13:04,1050.00,1050.25,1049.75,1050.25,1326,14,1340.00
04/18/2005,13:05,1050.25,1051.00,1050.25,1051.00,1416,1154,2570.00
04/18/2005,13:06,1050.75,1052.00,1050.75,1051.75,3582,1187,4769.00
04/18/2005,13:07,1051.50,1052.00,1051.50,1051.50,837,755,1592.00
04/18/2005,13:08,1051.75,1051.75,1051.25,1051.50,876,1110,1986.00
04/18/2005,13:09,1051.50,1051.75,1050.50,1050.50,474,1896,2370.00
04/18/2005,13:10,1050.75,1051.00,1050.00,1050.00,598,1597,2195.00
04/18/2005,13:11,1050.00,1050.25,1049.25,1049.75,230,1793,2023.00
04/18/2005,13:12,1049.75,1049.75,1049.25,1049.50,730,529,1259.00
04/18/2005,13:13,1049.50,1049.75,1049.25,1049.75,535,45,580.00
04/18/2005,13:14,1049.50,1049.75,1049.25,1049.25,169,1586,1755.00
04/18/2005,13:15,1049.25,1049.25,1048.50,1048.75,289,1766,2055.00
04/18/2005,13:16,1048.75,1049.50,1048.75,1049.25,878,522,1400.00
04/18/2005,13:17,1049.00,1049.25,1048.75,1048.75,360,614,974.00
04/18/2005,13:18,1048.75,1049.50,1048.75,1049.00,526,564,1090.00
04/18/2005,13:19,1049.00,1049.00,1047.75,1048.00,979,4026,5005.00
04/18/2005,13:20,1048.00,1048.50,1048.00,1048.50,643,695,1338.00
04/18/2005,13:21,1048.50,1048.50,1047.75,1048.00,420,1120,1540.00
04/18/2005,13:22,1047.75,1048.00,1047.25,1047.75,2104,2903,5007.00
04/18/2005,13:23,1047.75,1048.75,1047.75,1048.75,1247,222,1469.00
04/18/2005,13:24,1048.75,1048.75,1047.50,1048.00,754,1851,2605.00
04/18/2005,13:25,1047.75,1048.50,1047.75,1048.50,546,225,771.00
04/18/2005,13:26,1048.50,1048.50,1047.75,1048.00,787,1063,1850.00
04/18/2005,13:27,1048.00,1048.50,1047.75,1048.50,1661,1217,2878.00
04/18/2005,13:28,1048.50,1048.75,1048.25,1048.75,258,545,803.00
04/18/2005,13:29,1048.75,1048.75,1047.75,1047.75,56,1353,1409.00
04/18/2005,13:30,1048.00,1048.25,1047.00,1048.25,993,2679,3672.00
04/18/2005,13:31,1048.25,1048.75,1048.00,1048.25,742,904,1646.00
04/18/2005,13:32,1048.25,1048.25,1047.75,1048.25,429,347,776.00
04/18/2005,13:33,1048.25,1048.25,1047.50,1048.00,279,795,1074.00
04/18/2005,13:34,1048.25,1048.25,1047.50,1047.50,86,537,623.00
04/18/2005,13:35,1047.50,1048.50,1047.25,1048.00,1201,1382,2583.00
04/18/2005,13:36,1048.25,1048.25,1048.00,1048.25,889,805,1694.00
04/18/2005,13:37,1048.00,1048.25,1047.75,1048.00,89,190,279.00
04/18/2005,13:38,1048.00,1048.00,1047.75,1048.00,56,40,96.00
04/18/2005,13:39,1048.00,1048.25,1047.75,1048.00,400,109,509.00
04/18/2005,13:40,1048.00,1048.50,1047.75,1048.50,1051,445,1496.00
04/18/2005,13:41,1048.50,1048.75,1047.75,1047.75,302,620,922.00
04/18/2005,13:42,1047.75,1048.00,1047.25,1047.25,52,1641,1693.00
04/18/2005,13:43,1047.50,1047.50,1046.50,1046.75,660,3065,3725.00
04/18/2005,13:44,1046.75,1047.25,1046.75,1047.00,904,1243,2147.00
04/18/2005,13:45,1047.00,1047.00,1046.00,1046.00,1219,4249,5468.00
04/18/2005,13:46,1046.00,1046.75,1046.00,1046.50,1094,1234,2328.00
04/18/2005,13:47,1046.50,1047.25,1046.50,1047.00,688,246,934.00
04/18/2005,13:48,1047.25,1047.25,1046.75,1047.00,187,333,520.00
04/18/2005,13:49,1047.00,1047.00,1046.25,1046.50,212,400,612.00
04/18/2005,13:50,1046.50,1047.25,1046.50,1047.25,655,95,750.00
04/18/2005,13:51,1047.25,1047.25,1046.75,1046.75,272,338,610.00
04/18/2005,13:52,1046.75,1047.00,1046.50,1047.00,241,130,371.00
04/18/2005,13:53,1047.00,1047.75,1046.75,1047.25,1256,615,1871.00
04/18/2005,13:54,1047.25,1048.25,1047.25,1047.75,2176,664,2840.00
04/18/2005,13:55,1047.75,1047.75,1047.25,1047.50,66,373,439.00
04/18/2005,13:56,1047.25,1047.50,1047.25,1047.50,343,432,775.00
04/18/2005,13:57,1047.50,1047.75,1047.25,1047.75,596,435,1031.00
04/18/2005,13:58,1047.75,1049.00,1047.75,1048.75,2969,623,3592.00
04/18/2005,13:59,1048.75,1049.00,1048.50,1048.75,808,1173,1981.00
04/18/2005,14:00,1048.75,1049.00,1048.50,1048.50,406,170,576.00
04/18/2005,14:01,1048.50,1050.25,1048.50,1049.75,4538,1402,5940.00
04/18/2005,14:02,1049.75,1049.75,1049.00,1049.25,1351,1142,2493.00
04/18/2005,14:03,1049.25,1049.50,1049.00,1049.25,272,169,441.00
04/18/2005,14:04,1049.25,1049.75,1049.00,1049.25,367,278,645.00
04/18/2005,14:05,1049.25,1049.50,1049.00,1049.25,120,484,604.00
04/18/2005,14:06,1049.25,1049.50,1048.25,1049.00,477,1800,2277.00
04/18/2005,14:07,1048.75,1049.00,1048.75,1048.75,190,83,273.00
04/18/2005,14:08,1048.75,1049.00,1048.00,1048.75,460,1631,2091.00
04/18/2005,14:09,1048.50,1048.75,1048.25,1048.50,346,226,572.00
04/18/2005,14:10,1048.25,1048.50,1048.00,1048.25,128,374,502.00
04/18/2005,14:11,1048.00,1048.75,1047.75,1048.75,544,789,1333.00
04/18/2005,14:12,1048.50,1049.00,1048.25,1048.50,940,646,1586.00
04/18/2005,14:13,1048.50,1048.50,1047.75,1047.75,595,1047,1642.00
04/18/2005,14:14,1047.75,1048.50,1047.75,1048.25,459,142,601.00
04/18/2005,14:15,1048.25,1048.50,1048.00,1048.50,825,53,878.00
04/18/2005,14:16,1048.75,1049.00,1048.25,1048.75,976,676,1652.00
04/18/2005,14:17,1049.00,1050.00,1048.75,1049.75,2037,555,2592.00
04/18/2005,14:18,1050.00,1050.00,1049.50,1049.50,684,884,1568.00
04/18/2005,14:19,1049.75,1050.00,1049.50,1049.75,717,789,1506.00
04/18/2005,14:20,1049.75,1050.00,1049.00,1049.25,296,1659,1955.00
04/18/2005,14:21,1049.00,1050.00,1049.00,1050.00,848,75,923.00
04/18/2005,14:22,1050.00,1050.25,1049.75,1050.00,1147,779,1926.00
04/18/2005,14:23,1050.00,1051.00,1049.25,1050.75,4828,1860,6688.00
04/18/2005,14:24,1050.75,1051.00,1050.25,1050.75,1568,856,2424.00
04/18/2005,14:25,1050.75,1051.00,1050.25,1050.50,2306,2542,4848.00
04/18/2005,14:26,1050.50,1050.75,1050.25,1050.75,353,193,546.00
04/18/2005,14:27,1050.50,1051.75,1050.50,1051.25,3070,564,3634.00
04/18/2005,14:28,1051.50,1051.50,1051.00,1051.25,656,400,1056.00
04/18/2005,14:29,1051.00,1051.25,1050.75,1051.00,737,1147,1884.00
04/18/2005,14:30,1051.00,1051.75,1050.75,1051.75,1924,714,2638.00
04/18/2005,14:31,1051.75,1052.25,1051.00,1051.75,3763,1081,4844.00
04/18/2005,14:32,1052.00,1052.25,1051.50,1051.50,654,1008,1662.00
04/18/2005,14:33,1051.50,1051.75,1051.00,1051.00,130,1845,1975.00
04/18/2005,14:34,1051.25,1051.75,1051.00,1051.50,1471,1585,3056.00
04/18/2005,14:35,1051.50,1051.75,1050.75,1050.75,1138,1088,2226.00
04/18/2005,14:36,1050.75,1051.00,1050.50,1050.75,162,1112,1274.00
04/18/2005,14:37,1050.75,1051.25,1050.50,1051.00,506,175,681.00
04/18/2005,14:38,1050.75,1050.75,1050.00,1050.25,730,2498,3228.00
04/18/2005,14:39,1050.50,1050.50,1049.75,1050.25,386,1071,1457.00
04/18/2005,14:40,1050.00,1050.50,1050.00,1050.50,1201,333,1534.00
04/18/2005,14:41,1050.25,1050.50,1049.75,1049.75,639,1247,1886.00
04/18/2005,14:42,1049.75,1050.00,1049.25,1049.50,418,1325,1743.00
04/18/2005,14:43,1049.75,1050.25,1049.50,1049.75,2010,464,2474.00
04/18/2005,14:44,1049.75,1050.00,1049.75,1049.75,100,883,983.00
04/18/2005,14:45,1049.75,1050.25,1049.50,1050.25,2032,691,2723.00
04/18/2005,14:46,1050.00,1050.50,1050.00,1050.50,1098,685,1783.00
04/18/2005,14:47,1050.50,1050.75,1050.00,1050.25,711,978,1689.00
04/18/2005,14:48,1050.25,1050.75,1050.00,1050.50,1099,366,1465.00
04/18/2005,14:49,1050.25,1050.50,1049.75,1049.75,293,2186,2479.00
04/18/2005,14:50,1049.75,1050.25,1049.50,1050.25,624,938,1562.00
04/18/2005,14:51,1050.25,1050.50,1049.75,1049.75,357,783,1140.00
04/18/2005,14:52,1049.75,1050.25,1049.75,1050.00,305,761,1066.00
04/18/2005,14:53,1050.00,1050.00,1049.75,1050.00,483,420,903.00
04/18/2005,14:54,1049.75,1049.75,1049.25,1049.25,366,1743,2109.00
04/18/2005,14:55,1049.50,1050.00,1049.25,1049.75,775,705,1480.00
04/18/2005,14:56,1049.75,1050.00,1049.50,1049.75,172,716,888.00
04/18/2005,14:57,1049.50,1049.75,1049.25,1049.25,648,1414,2062.00
04/18/2005,14:58,1049.25,1049.50,1049.00,1049.25,975,1727,2702.00
04/18/2005,14:59,1049.25,1049.25,1049.00,1049.25,1227,216,1443.00
04/18/2005,15:00,1049.25,1049.50,1048.75,1048.75,3495,2270,5765.00
04/18/2005,15:01,1049.00,1049.50,1048.75,1049.25,2393,1531,3924.00
04/18/2005,15:02,1049.25,1049.50,1049.25,1049.25,864,1244,2108.00
04/18/2005,15:03,1049.50,1049.75,1049.25,1049.50,697,897,1594.00
04/18/2005,15:04,1049.25,1049.75,1049.25,1049.50,1559,376,1935.00
04/18/2005,15:05,1049.25,1050.00,1049.25,1049.75,1671,635,2306.00
04/18/2005,15:06,1049.75,1050.00,1049.75,1050.00,520,1114,1634.00
04/18/2005,15:07,1049.75,1050.25,1049.75,1050.00,850,669,1519.00
04/18/2005,15:08,1050.00,1050.00,1049.75,1049.75,360,485,845.00
04/18/2005,15:09,1049.75,1050.00,1049.75,1049.75,39,551,590.00
04/18/2005,15:10,1050.00,1050.00,1049.50,1049.75,685,564,1249.00
04/18/2005,15:11,1050.00,1050.00,1049.25,1049.25,413,1385,1798.00
04/18/2005,15:12,1049.25,1049.50,1049.00,1049.25,735,1356,2091.00
04/18/2005,15:13,1049.50,1049.50,1048.75,1048.75,211,1057,1268.00
04/18/2005,15:14,1049.00,1049.00,1048.50,1048.50,1664,2381,4045.00
04/18/2005,15:15,1048.50,1048.50,1047.75,1048.50,2302,4926,7228.00
04/18/2005,15:16,1048.25,1048.50,1048.25,1048.50,4,1,5.00
04/18/2005,15:31,1048.25,1049.00,1047.75,1048.75,560,400,960.00
04/18/2005,15:32,1049.00,1049.75,1049.00,1049.50,430,150,580.00
04/18/2005,15:33,1049.25,1049.50,1049.25,1049.50,57,9,66.00
04/18/2005,15:34,1049.25,1049.25,1049.00,1049.00,0,186,186.00
04/18/2005,15:35,1049.00,1049.00,1048.75,1049.00,122,19,141.00
04/18/2005,15:36,1049.00,1049.00,1048.75,1049.00,175,37,212.00
04/18/2005,15:37,1049.00,1049.25,1049.00,1049.25,194,0,194.00
04/18/2005,15:38,1049.50,1049.50,1049.25,1049.50,34,121,155.00
04/18/2005,15:39,1049.50,1049.50,1049.50,1049.50,13,0,13.00
04/18/2005,15:40,1049.50,1049.50,1049.25,1049.25,1,16,17.00
04/18/2005,15:41,1049.25,1049.25,1049.25,1049.25,0,176,176.00
04/18/2005,15:42,1049.50,1049.50,1049.50,1049.50,120,0,120.00
04/18/2005,15:43,1049.25,1049.50,1049.25,1049.50,44,2,46.00
04/18/2005,15:44,1049.50,1049.75,1049.50,1049.75,13,0,13.00
04/18/2005,15:45,1049.50,1049.75,1049.50,1049.75,53,1,54.00
04/18/2005,15:46,1049.75,1049.75,1049.75,1049.75,1,0,1.00
04/18/2005,15:47,1049.75,1049.75,1049.75,1049.75,20,0,20.00
04/18/2005,15:48,1049.75,1050.00,1049.75,1049.75,229,5,234.00
04/18/2005,15:49,1049.75,1049.75,1049.50,1049.50,0,74,74.00
04/18/2005,15:50,1049.75,1049.75,1049.50,1049.50,13,4,17.00
04/18/2005,15:51,1049.75,1049.75,1049.75,1049.75,3,0,3.00
04/18/2005,15:53,1049.75,1049.75,1049.75,1049.75,20,0,20.00
04/18/2005,15:55,1049.50,1049.75,1049.25,1049.75,434,146,580.00
04/18/2005,15:56,1050.00,1050.25,1050.00,1050.00,197,119,316.00
04/18/2005,15:57,1050.00,1050.00,1050.00,1050.00,0,46,46.00
04/18/2005,15:58,1050.00,1050.25,1050.00,1050.00,1,62,63.00
04/18/2005,15:59,1050.25,1050.25,1050.25,1050.25,153,0,153.00
04/18/2005,16:00,1050.25,1050.75,1050.25,1050.25,111,264,375.00
04/18/2005,17:01,1050.50,1050.75,1050.50,1050.75,47,0,47.00
04/18/2005,17:02,1050.75,1050.75,1050.25,1050.50,12,62,74.00
04/18/2005,17:03,1050.50,1050.75,1050.50,1050.75,20,0,20.00
04/18/2005,17:04,1050.50,1050.50,1050.50,1050.50,0,3,3.00
04/18/2005,17:05,1050.50,1050.75,1050.50,1050.75,116,1,117.00
04/18/2005,17:06,1050.75,1050.75,1050.50,1050.50,12,50,62.00
04/18/2005,17:08,1050.50,1050.50,1050.50,1050.50,0,10,10.00
04/18/2005,17:09,1050.50,1050.75,1050.50,1050.75,3,2,5.00
04/18/2005,17:10,1050.75,1050.75,1050.75,1050.75,1,0,1.00
04/18/2005,17:11,1050.75,1050.75,1050.75,1050.75,57,0,57.00
04/18/2005,17:14,1050.75,1050.75,1050.75,1050.75,12,0,12.00
04/18/2005,17:15,1050.75,1051.00,1050.75,1050.75,8,20,28.00
04/18/2005,17:16,1050.75,1050.75,1050.75,1050.75,0,4,4.00
04/18/2005,17:18,1050.75,1050.75,1050.50,1050.50,0,4,4.00
04/18/2005,17:19,1050.75,1050.75,1050.75,1050.75,3,0,3.00
04/18/2005,17:20,1050.75,1050.75,1050.75,1050.75,8,0,8.00
04/18/2005,17:21,1050.75,1050.75,1050.75,1050.75,11,0,11.00
04/18/2005,17:22,1050.75,1050.75,1050.75,1050.75,1,0,1.00
04/18/2005,17:24,1050.75,1050.75,1050.75,1050.75,2,0,2.00
04/18/2005,17:25,1050.75,1050.75,1050.75,1050.75,1,0,1.00
04/18/2005,17:26,1050.75,1050.75,1050.50,1050.50,2,3,5.00
04/18/2005,17:27,1050.75,1051.00,1050.75,1051.00,11,0,11.00
04/18/2005,17:28,1051.00,1051.00,1051.00,1051.00,1,0,1.00
04/18/2005,17:29,1051.00,1051.00,1051.00,1051.00,52,0,52.00
04/18/2005,17:30,1050.75,1051.00,1050.75,1051.00,1,15,16.00
04/18/2005,17:31,1050.75,1050.75,1050.75,1050.75,0,3,3.00
04/18/2005,17:32,1050.75,1051.25,1050.75,1051.25,67,5,72.00
04/18/2005,17:33,1051.25,1051.25,1051.00,1051.00,1,4,5.00
04/18/2005,17:34,1051.00,1051.25,1051.00,1051.00,1,42,43.00
04/18/2005,17:35,1051.00,1051.00,1051.00,1051.00,0,27,27.00
04/18/2005,17:36,1050.75,1050.75,1050.75,1050.75,0,2,2.00
04/18/2005,17:40,1050.75,1050.75,1050.75,1050.75,0,1,1.00
04/18/2005,17:42,1051.00,1051.00,1051.00,1051.00,3,0,3.00
04/18/2005,17:43,1051.00,1051.00,1050.75,1050.75,30,2,32.00
04/18/2005,17:44,1051.00,1051.00,1050.75,1050.75,1,2,3.00
04/18/2005,17:46,1050.75,1050.75,1050.75,1050.75,0,1,1.00
04/18/2005,17:48,1050.75,1050.75,1050.75,1050.75,0,20,20.00
04/18/2005,17:49,1050.75,1050.75,1050.75,1050.75,0,6,6.00
04/18/2005,17:51,1050.75,1050.75,1050.75,1050.75,0,5,5.00
04/18/2005,17:57,1050.75,1050.75,1050.75,1050.75,0,1,1.00
04/18/2005,17:58,1050.75,1050.75,1050.75,1050.75,0,8,8.00
04/18/2005,18:01,1050.75,1050.75,1050.75,1050.75,0,2,2.00
04/18/2005,18:02,1050.75,1050.75,1050.75,1050.75,0,1,1.00
04/18/2005,18:03,1050.75,1050.75,1050.75,1050.75,0,6,6.00
04/18/2005,18:04,1050.75,1050.75,1050.75,1050.75,0,59,59.00
04/18/2005,18:05,1050.75,1050.75,1050.75,1050.75,0,1,1.00
04/18/2005,18:07,1050.75,1051.00,1050.75,1051.00,2,22,24.00
04/18/2005,18:08,1051.00,1051.00,1051.00,1051.00,1,0,1.00
04/18/2005,18:10,1051.00,1051.00,1051.00,1051.00,2,0,2.00
04/18/2005,18:12,1051.00,1051.00,1051.00,1051.00,10,0,10.00
04/18/2005,18:13,1050.75,1050.75,1050.75,1050.75,0,1,1.00
04/18/2005,18:14,1050.75,1050.75,1050.75,1050.75,0,25,25.00
04/18/2005,18:15,1050.75,1050.75,1050.75,1050.75,0,3,3.00
04/18/2005,18:16,1050.75,1050.75,1050.75,1050.75,0,2,2.00
04/18/2005,18:17,1051.00,1051.00,1051.00,1051.00,1,0,1.00
04/18/2005,18:18,1050.75,1050.75,1050.75,1050.75,0,10,10.00
04/18/2005,18:19,1050.75,1050.75,1050.75,1050.75,0,13,13.00
04/18/2005,18:20,1050.75,1050.75,1050.75,1050.75,0,2,2.00
04/18/2005,18:21,1051.00,1051.00,1051.00,1051.00,2,0,2.00
04/18/2005,18:22,1050.75,1050.75,1050.75,1050.75,0,2,2.00
04/18/2005,18:23,1050.75,1050.75,1050.75,1050.75,0,1,1.00
04/18/2005,18:27,1050.75,1050.75,1050.75,1050.75,0,3,3.00
04/18/2005,18:28,1050.75,1050.75,1050.75,1050.75,0,6,6.00
04/18/2005,18:29,1050.75,1050.75,1050.75,1050.75,0,1,1.00
04/18/2005,18:30,1050.75,1050.75,1050.75,1050.75,0,1,1.00
04/18/2005,18:31,1050.75,1050.75,1050.75,1050.75,0,1,1.00
04/18/2005,18:32,1050.75,1050.75,1050.75,1050.75,0,1,1.00
04/18/2005,18:33,1050.75,1050.75,1050.75,1050.75,0,1,1.00
04/18/2005,18:34,1050.75,1050.75,1050.75,1050.75,0,5,5.00
04/18/2005,18:35,1050.75,1050.75,1050.75,1050.75,0,8,8.00
04/18/2005,18:36,1050.75,1050.75,1050.75,1050.75,0,1,1.00
04/18/2005,18:37,1050.75,1050.75,1050.50,1050.50,0,26,26.00
04/18/2005,18:38,1050.75,1050.75,1050.75,1050.75,2,0,2.00
04/18/2005,18:39,1050.50,1050.50,1050.50,1050.50,0,1,1.00
04/18/2005,18:41,1050.75,1050.75,1050.50,1050.50,1,50,51.00
04/18/2005,18:42,1050.50,1050.50,1050.50,1050.50,0,2,2.00
04/18/2005,18:43,1050.50,1050.50,1050.50,1050.50,0,3,3.00
04/18/2005,18:45,1050.50,1050.50,1050.50,1050.50,0,1,1.00
04/18/2005,18:46,1050.75,1050.75,1050.75,1050.75,2,0,2.00
04/18/2005,18:50,1050.75,1050.75,1050.75,1050.75,4,0,4.00
04/18/2005,18:52,1050.50,1050.50,1050.50,1050.50,0,9,9.00
04/18/2005,18:53,1050.50,1050.50,1050.25,1050.25,1,71,72.00
04/18/2005,18:54,1050.50,1050.50,1050.50,1050.50,7,0,7.00
04/18/2005,18:55,1050.50,1050.50,1050.50,1050.50,18,0,18.00
04/18/2005,18:57,1050.75,1050.75,1050.75,1050.75,1,0,1.00
04/18/2005,19:01,1050.50,1050.50,1050.50,1050.50,0,2,2.00
04/18/2005,19:02,1050.50,1050.75,1050.50,1050.75,1,2,3.00
04/18/2005,19:03,1050.50,1050.50,1050.50,1050.50,0,2,2.00
04/18/2005,19:05,1050.50,1050.50,1050.50,1050.50,0,34,34.00
04/18/2005,19:06,1050.50,1050.50,1050.50,1050.50,0,15,15.00
04/18/2005,19:07,1050.50,1050.50,1050.50,1050.50,0,59,59.00
04/18/2005,19:08,1050.75,1050.75,1050.75,1050.75,2,0,2.00
04/18/2005,19:09,1050.50,1050.50,1050.50,1050.50,0,1,1.00
04/18/2005,19:10,1050.75,1050.75,1050.75,1050.75,39,0,39.00
04/18/2005,19:11,1051.00,1051.00,1050.75,1050.75,1,1,2.00
04/18/2005,19:12,1050.75,1050.75,1050.75,1050.75,0,1,1.00
04/18/2005,19:14,1050.75,1050.75,1050.75,1050.75,0,32,32.00
04/18/2005,19:15,1050.75,1050.75,1050.75,1050.75,0,3,3.00
04/18/2005,19:16,1050.75,1050.75,1050.75,1050.75,0,14,14.00
04/18/2005,19:19,1051.00,1051.00,1051.00,1051.00,10,0,10.00
04/18/2005,19:23,1051.00,1051.00,1051.00,1051.00,20,0,20.00
04/18/2005,19:24,1050.75,1051.00,1050.75,1051.00,84,2,86.00
04/18/2005,19:25,1051.00,1051.25,1051.00,1051.25,6,0,6.00
04/18/2005,19:26,1051.00,1051.00,1051.00,1051.00,0,5,5.00
04/18/2005,19:27,1051.00,1051.00,1051.00,1051.00,0,21,21.00
04/18/2005,19:30,1051.00,1051.00,1051.00,1051.00,0,3,3.00
04/18/2005,19:31,1051.25,1051.25,1051.00,1051.00,3,1,4.00
04/18/2005,19:33,1051.00,1051.00,1051.00,1051.00,0,7,7.00
04/18/2005,19:34,1051.00,1051.00,1051.00,1051.00,0,1,1.00
04/18/2005,19:35,1051.25,1051.25,1051.25,1051.25,2,0,2.00
04/18/2005,19:36,1051.00,1051.00,1051.00,1051.00,0,4,4.00
04/18/2005,19:37,1051.25,1051.25,1051.25,1051.25,6,0,6.00
04/18/2005,19:39,1051.25,1051.25,1051.25,1051.25,1,0,1.00
04/18/2005,19:43,1051.00,1051.00,1051.00,1051.00,0,2,2.00
04/18/2005,19:44,1051.00,1051.00,1051.00,1051.00,0,14,14.00
04/18/2005,19:45,1051.00,1051.00,1051.00,1051.00,0,49,49.00
04/18/2005,19:46,1051.00,1051.00,1050.75,1050.75,0,4,4.00
04/18/2005,19:47,1051.00,1051.00,1051.00,1051.00,1,0,1.00
04/18/2005,19:48,1051.00,1051.00,1051.00,1051.00,17,0,17.00
04/18/2005,19:49,1051.25,1051.25,1051.25,1051.25,1,0,1.00
04/18/2005,19:52,1051.00,1051.00,1051.00,1051.00,0,1,1.00
04/18/2005,19:53,1051.00,1051.00,1051.00,1051.00,0,2,2.00
04/18/2005,19:55,1051.00,1051.00,1051.00,1051.00,0,2,2.00
04/18/2005,19:56,1051.00,1051.00,1051.00,1051.00,0,3,3.00
04/18/2005,19:57,1051.00,1051.00,1051.00,1051.00,0,2,2.00
04/18/2005,19:58,1051.25,1051.25,1051.25,1051.25,5,0,5.00
04/18/2005,19:59,1051.00,1051.00,1051.00,1051.00,0,29,29.00
04/18/2005,20:00,1051.00,1051.00,1051.00,1051.00,0,11,11.00
04/18/2005,20:01,1051.00,1051.00,1051.00,1051.00,0,1,1.00
04/18/2005,20:02,1051.00,1051.00,1051.00,1051.00,0,15,15.00
04/18/2005,20:04,1051.00,1051.00,1051.00,1051.00,0,2,2.00
04/18/2005,20:07,1051.00,1051.00,1051.00,1051.00,0,1,1.00
04/18/2005,20:08,1051.25,1051.25,1051.00,1051.00,1,1,2.00
04/18/2005,20:09,1051.00,1051.00,1051.00,1051.00,0,1,1.00
04/18/2005,20:10,1051.00,1051.00,1051.00,1051.00,0,2,2.00
04/18/2005,20:11,1051.00,1051.00,1051.00,1051.00,0,1,1.00
04/18/2005,20:13,1051.00,1051.00,1051.00,1051.00,0,22,22.00
04/18/2005,20:19,1051.00,1051.00,1051.00,1051.00,0,1,1.00
04/18/2005,20:21,1051.00,1051.00,1051.00,1051.00,0,1,1.00
04/18/2005,20:22,1051.00,1051.00,1051.00,1051.00,0,1,1.00
04/18/2005,20:23,1051.00,1051.00,1050.75,1050.75,0,14,14.00
04/18/2005,20:29,1051.00,1051.00,1051.00,1051.00,2,0,2.00
04/18/2005,20:36,1050.75,1050.75,1050.75,1050.75,0,3,3.00
04/18/2005,20:37,1050.75,1050.75,1050.75,1050.75,0,1,1.00
04/18/2005,20:45,1050.75,1050.75,1050.75,1050.75,0,1,1.00
04/18/2005,20:48,1050.75,1051.00,1050.75,1051.00,1,1,2.00
04/18/2005,20:53,1051.00,1051.00,1050.75,1050.75,5,7,12.00
04/18/2005,20:54,1050.75,1050.75,1050.75,1050.75,0,12,12.00
04/18/2005,20:58,1051.00,1051.00,1051.00,1051.00,26,0,26.00
04/18/2005,20:59,1050.75,1050.75,1050.75,1050.75,0,37,37.00
04/18/2005,21:00,1050.50,1050.50,1050.50,1050.50,0,2,2.00
04/18/2005,21:02,1050.50,1050.50,1050.50,1050.50,0,99,99.00
04/18/2005,21:04,1050.50,1050.50,1050.50,1050.50,0,1,1.00
04/18/2005,21:05,1050.50,1050.50,1050.25,1050.25,0,38,38.00
04/18/2005,21:09,1050.50,1050.50,1050.25,1050.25,26,1,27.00
04/18/2005,21:10,1050.50,1050.50,1050.50,1050.50,4,0,4.00
04/18/2005,21:12,1050.25,1050.25,1050.25,1050.25,0,1,1.00
04/18/2005,21:15,1050.50,1050.50,1050.50,1050.50,2,0,2.00
04/18/2005,21:16,1050.50,1050.50,1050.50,1050.50,1,0,1.00
04/18/2005,21:19,1050.25,1050.50,1050.25,1050.50,1,1,2.00
04/18/2005,21:20,1050.25,1050.50,1050.25,1050.50,19,1,20.00
04/18/2005,21:21,1050.50,1050.50,1050.50,1050.50,11,0,11.00
04/18/2005,21:22,1050.50,1050.50,1050.50,1050.50,2,0,2.00
04/18/2005,21:23,1050.50,1050.50,1050.50,1050.50,1,0,1.00
04/18/2005,21:24,1050.50,1050.50,1050.50,1050.50,1,0,1.00
04/18/2005,21:25,1050.50,1050.50,1050.50,1050.50,2,0,2.00
04/18/2005,21:26,1050.50,1050.50,1050.50,1050.50,2,0,2.00
04/18/2005,21:27,1050.50,1050.50,1050.50,1050.50,3,0,3.00
04/18/2005,21:31,1050.50,1050.50,1050.50,1050.50,1,0,1.00
04/18/2005,21:34,1050.50,1050.50,1050.50,1050.50,5,0,5.00
04/18/2005,21:37,1050.50,1050.50,1050.50,1050.50,8,0,8.00
04/18/2005,21:38,1050.50,1050.50,1050.50,1050.50,2,0,2.00
04/18/2005,21:40,1050.50,1050.50,1050.50,1050.50,1,0,1.00
04/18/2005,21:41,1050.50,1050.50,1050.50,1050.50,1,0,1.00
04/18/2005,21:42,1050.50,1050.50,1050.50,1050.50,1,0,1.00
04/18/2005,21:46,1050.50,1050.50,1050.50,1050.50,1,0,1.00
04/18/2005,21:48,1050.50,1050.50,1050.50,1050.50,2,0,2.00
04/18/2005,21:49,1050.25,1050.25,1050.25,1050.25,0,1,1.00
04/18/2005,21:51,1050.25,1050.25,1050.25,1050.25,0,1,1.00
04/18/2005,21:54,1050.50,1050.50,1050.50,1050.50,1,0,1.00
04/18/2005,21:55,1050.25,1050.50,1050.25,1050.50,10,1,11.00
04/18/2005,21:56,1050.50,1050.75,1050.50,1050.75,22,0,22.00
04/18/2005,21:57,1050.50,1050.50,1050.50,1050.50,0,22,22.00
04/18/2005,21:59,1050.50,1050.50,1050.50,1050.50,0,1,1.00
04/18/2005,22:03,1050.50,1050.50,1050.50,1050.50,0,2,2.00
04/18/2005,22:13,1050.50,1050.50,1050.50,1050.50,0,1,1.00
04/18/2005,22:16,1050.25,1050.25,1050.25,1050.25,0,132,132.00
04/18/2005,22:17,1050.00,1050.00,1050.00,1050.00,0,58,58.00
04/18/2005,22:21,1050.25,1050.25,1050.25,1050.25,10,0,10.00
04/18/2005,22:22,1050.00,1050.00,1050.00,1050.00,0,1,1.00
04/18/2005,22:26,1050.25,1050.25,1050.25,1050.25,15,0,15.00
04/18/2005,22:27,1050.25,1050.25,1050.25,1050.25,1,0,1.00
04/18/2005,22:28,1050.00,1050.00,1050.00,1050.00,0,1,1.00
04/18/2005,22:31,1050.25,1050.25,1050.25,1050.25,51,0,51.00
04/18/2005,22:32,1050.25,1050.25,1050.25,1050.25,2,0,2.00
04/18/2005,22:34,1050.50,1050.50,1050.50,1050.50,5,0,5.00
04/18/2005,22:37,1050.50,1050.50,1050.50,1050.50,6,0,6.00
04/18/2005,22:40,1050.25,1050.25,1050.25,1050.25,0,5,5.00
04/18/2005,22:45,1050.50,1050.50,1050.50,1050.50,8,0,8.00
04/18/2005,22:53,1050.25,1050.25,1050.25,1050.25,0,14,14.00
04/18/2005,22:54,1050.25,1050.25,1050.25,1050.25,0,5,5.00
04/18/2005,22:57,1050.25,1050.50,1050.25,1050.50,1,7,8.00
04/18/2005,22:58,1050.50,1050.50,1050.50,1050.50,3,0,3.00
04/18/2005,23:01,1050.25,1050.25,1050.25,1050.25,0,1,1.00
04/18/2005,23:02,1050.50,1050.50,1050.50,1050.50,1,0,1.00
04/18/2005,23:03,1050.25,1050.25,1050.25,1050.25,0,75,75.00
04/18/2005,23:07,1050.25,1050.25,1050.25,1050.25,0,1,1.00
04/18/2005,23:08,1050.25,1050.25,1050.25,1050.25,0,1,1.00
04/18/2005,23:09,1050.25,1050.25,1050.25,1050.25,0,1,1.00
04/18/2005,23:11,1050.50,1050.50,1050.50,1050.50,1,0,1.00
04/18/2005,23:17,1050.25,1050.25,1050.00,1050.25,2,32,34.00
04/18/2005,23:21,1050.25,1050.25,1050.25,1050.25,2,0,2.00
04/18/2005,23:22,1050.25,1050.25,1050.25,1050.25,2,0,2.00
04/18/2005,23:23,1050.25,1050.25,1050.25,1050.25,4,0,4.00
04/18/2005,23:25,1050.25,1050.25,1050.25,1050.25,10,0,10.00
04/18/2005,23:27,1050.25,1050.50,1050.25,1050.50,4,0,4.00
04/18/2005,23:33,1050.25,1050.25,1050.25,1050.25,0,5,5.00
04/18/2005,23:39,1050.25,1050.25,1050.25,1050.25,0,10,10.00
04/18/2005,23:41,1050.25,1050.25,1050.25,1050.25,0,3,3.00
04/18/2005,23:42,1050.00,1050.00,1050.00,1050.00,0,1,1.00
04/18/2005,23:46,1050.00,1050.00,1050.00,1050.00,0,2,2.00
04/18/2005,23:48,1050.25,1050.25,1050.25,1050.25,3,0,3.00
04/18/2005,23:49,1050.25,1050.25,1050.25,1050.25,1,0,1.00
04/18/2005,23:53,1050.00,1050.00,1050.00,1050.00,0,23,23.00
04/18/2005,23:55,1050.00,1050.00,1050.00,1050.00,0,7,7.00
04/18/2005,23:56,1050.00,1050.00,1050.00,1050.00,0,1,1.00
04/18/2005,23:59,1050.00,1050.00,1050.00,1050.00,0,3,3.00
04/19/2005,00:02,1050.00,1050.00,1050.00,1050.00,0,5,5.00
04/19/2005,00:03,1050.25,1050.25,1050.25,1050.25,5,0,5.00
04/19/2005,00:04,1050.00,1050.00,1050.00,1050.00,0,1,1.00
04/19/2005,00:06,1050.25,1050.25,1050.25,1050.25,2,0,2.00
04/19/2005,00:14,1050.25,1050.25,1050.25,1050.25,1,0,1.00
04/19/2005,00:16,1050.25,1050.25,1050.25,1050.25,1,0,1.00
04/19/2005,00:22,1050.25,1050.25,1050.25,1050.25,23,0,23.00
04/19/2005,00:24,1050.25,1050.25,1050.25,1050.25,12,0,12.00
04/19/2005,00:25,1050.25,1050.25,1050.00,1050.00,1,34,35.00
04/19/2005,00:29,1050.25,1050.25,1050.25,1050.25,12,0,12.00
04/19/2005,00:30,1050.25,1050.25,1050.25,1050.25,2,0,2.00
04/19/2005,00:31,1050.25,1050.25,1050.25,1050.25,8,0,8.00
04/19/2005,00:32,1050.25,1050.25,1050.25,1050.25,1,0,1.00
04/19/2005,00:36,1050.00,1050.00,1050.00,1050.00,0,18,18.00
04/19/2005,00:37,1050.00,1050.00,1050.00,1050.00,0,4,4.00
04/19/2005,00:42,1050.00,1050.00,1050.00,1050.00,0,5,5.00
04/19/2005,00:46,1050.00,1050.00,1050.00,1050.00,0,1,1.00
04/19/2005,00:47,1050.00,1050.00,1050.00,1050.00,0,1,1.00
04/19/2005,00:48,1050.00,1050.00,1050.00,1050.00,0,2,2.00
04/19/2005,00:51,1050.00,1050.00,1050.00,1050.00,0,1,1.00
04/19/2005,00:53,1050.00,1050.00,1050.00,1050.00,0,4,4.00
04/19/2005,00:54,1050.00,1050.00,1050.00,1050.00,0,1,1.00
04/19/2005,00:55,1050.00,1050.25,1050.00,1050.25,64,41,105.00
04/19/2005,00:56,1050.25,1050.25,1050.25,1050.25,71,0,71.00
04/19/2005,01:00,1050.50,1050.50,1050.50,1050.50,3,0,3.00
04/19/2005,01:01,1050.50,1050.50,1050.50,1050.50,2,0,2.00
04/19/2005,01:02,1050.50,1050.50,1050.50,1050.50,2,0,2.00
04/19/2005,01:03,1050.50,1050.50,1050.50,1050.50,17,0,17.00
04/19/2005,01:04,1050.50,1050.50,1050.50,1050.50,78,0,78.00
04/19/2005,01:05,1050.50,1050.50,1050.50,1050.50,2,0,2.00
04/19/2005,01:06,1050.75,1050.75,1050.75,1050.75,1,0,1.00
04/19/2005,01:07,1050.50,1050.50,1050.50,1050.50,0,17,17.00
04/19/2005,01:09,1050.75,1050.75,1050.50,1050.50,1,42,43.00
04/19/2005,01:10,1050.50,1050.50,1050.50,1050.50,0,1,1.00
04/19/2005,01:13,1050.25,1050.50,1050.25,1050.50,1,1,2.00
04/19/2005,01:14,1050.50,1050.75,1050.50,1050.75,48,0,48.00
04/19/2005,01:16,1050.75,1050.75,1050.50,1050.50,2,2,4.00
04/19/2005,01:17,1050.75,1050.75,1050.75,1050.75,3,0,3.00
04/19/2005,01:19,1050.75,1050.75,1050.75,1050.75,1,0,1.00
04/19/2005,01:21,1050.75,1050.75,1050.75,1050.75,1,0,1.00
04/19/2005,01:24,1050.50,1050.50,1050.50,1050.50,0,4,4.00
04/19/2005,01:25,1050.50,1050.50,1050.50,1050.50,0,1,1.00
04/19/2005,01:26,1050.75,1050.75,1050.75,1050.75,97,0,97.00
04/19/2005,01:27,1050.75,1050.75,1050.75,1050.75,2,0,2.00
04/19/2005,01:29,1050.75,1050.75,1050.75,1050.75,65,0,65.00
04/19/2005,01:30,1050.75,1050.75,1050.75,1050.75,5,0,5.00
04/19/2005,01:31,1051.00,1051.00,1050.75,1050.75,44,1,45.00
04/19/2005,01:32,1051.00,1051.00,1050.75,1050.75,17,3,20.00
04/19/2005,01:33,1050.75,1050.75,1050.75,1050.75,0,3,3.00
04/19/2005,01:38,1051.00,1051.00,1051.00,1051.00,5,0,5.00
04/19/2005,01:39,1051.00,1051.25,1051.00,1051.00,53,9,62.00
04/19/2005,01:40,1051.00,1051.00,1051.00,1051.00,0,28,28.00
04/19/2005,01:41,1051.00,1051.00,1051.00,1051.00,0,13,13.00
04/19/2005,01:43,1051.00,1051.00,1051.00,1051.00,0,9,9.00
04/19/2005,01:44,1051.00,1051.00,1051.00,1051.00,0,5,5.00
04/19/2005,01:46,1051.25,1051.25,1051.00,1051.00,230,7,237.00
04/19/2005,01:47,1051.00,1051.00,1051.00,1051.00,0,4,4.00
04/19/2005,01:48,1051.00,1051.25,1051.00,1051.25,4,1,5.00
04/19/2005,01:49,1051.25,1051.75,1051.25,1051.50,373,93,466.00
04/19/2005,01:50,1051.50,1051.50,1051.50,1051.50,0,131,131.00
04/19/2005,01:51,1051.75,1052.00,1051.75,1051.75,255,3,258.00
04/19/2005,01:52,1051.75,1051.75,1051.75,1051.75,0,10,10.00
04/19/2005,01:53,1052.00,1052.00,1052.00,1052.00,28,0,28.00
04/19/2005,01:54,1052.00,1052.00,1051.75,1051.75,2,15,17.00
04/19/2005,01:55,1052.00,1052.00,1052.00,1052.00,2,0,2.00
04/19/2005,01:57,1051.75,1052.25,1051.75,1052.00,118,58,176.00
04/19/2005,01:58,1052.00,1052.00,1052.00,1052.00,0,121,121.00
04/19/2005,02:00,1051.75,1052.00,1051.75,1052.00,131,9,140.00
04/19/2005,02:01,1052.25,1052.25,1052.00,1052.00,182,183,365.00
04/19/2005,02:02,1051.75,1052.00,1051.75,1052.00,158,1,159.00
04/19/2005,02:03,1052.00,1052.00,1051.75,1052.00,43,1,44.00
04/19/2005,02:04,1052.00,1052.00,1052.00,1052.00,18,0,18.00
04/19/2005,02:05,1052.25,1052.25,1052.25,1052.25,56,0,56.00
04/19/2005,02:06,1052.25,1052.50,1052.25,1052.25,106,38,144.00
04/19/2005,02:07,1052.25,1052.25,1052.00,1052.00,0,26,26.00
04/19/2005,02:08,1052.00,1052.00,1052.00,1052.00,0,2,2.00
04/19/2005,02:09,1052.25,1052.25,1052.00,1052.00,18,59,77.00
04/19/2005,02:10,1052.25,1052.25,1052.00,1052.00,1,39,40.00
04/19/2005,02:11,1052.00,1052.25,1052.00,1052.00,25,29,54.00
04/19/2005,02:12,1052.00,1052.00,1052.00,1052.00,0,10,10.00
04/19/2005,02:14,1052.25,1052.25,1052.25,1052.25,169,0,169.00
04/19/2005,02:15,1052.25,1052.25,1052.25,1052.25,65,0,65.00
04/19/2005,02:16,1052.25,1052.25,1052.00,1052.00,1,102,103.00
04/19/2005,02:17,1052.00,1052.00,1052.00,1052.00,0,12,12.00
04/19/2005,02:18,1051.75,1051.75,1051.50,1051.50,3,177,180.00
04/19/2005,02:19,1051.75,1052.00,1051.75,1052.00,112,10,122.00
04/19/2005,02:21,1052.00,1052.00,1052.00,1052.00,1,0,1.00
04/19/2005,02:22,1052.00,1052.00,1051.75,1051.75,20,132,152.00
04/19/2005,02:23,1051.75,1051.75,1051.50,1051.75,50,136,186.00
04/19/2005,02:24,1052.00,1052.00,1052.00,1052.00,79,0,79.00
04/19/2005,02:25,1052.00,1052.25,1051.75,1051.75,206,6,212.00
04/19/2005,02:26,1051.75,1052.00,1051.75,1051.75,45,12,57.00
04/19/2005,02:27,1052.00,1052.00,1051.75,1051.75,3,13,16.00
04/19/2005,02:29,1051.75,1051.75,1051.75,1051.75,0,32,32.00
04/19/2005,02:30,1051.75,1051.75,1051.75,1051.75,0,25,25.00
04/19/2005,02:31,1051.75,1051.75,1051.50,1051.50,49,171,220.00
04/19/2005,02:32,1051.25,1051.25,1051.25,1051.25,0,37,37.00
04/19/2005,02:33,1051.25,1051.25,1051.25,1051.25,0,66,66.00
04/19/2005,02:34,1051.25,1051.25,1051.25,1051.25,0,33,33.00
04/19/2005,02:35,1051.25,1051.25,1051.25,1051.25,0,92,92.00
04/19/2005,02:36,1051.00,1051.25,1050.75,1051.00,147,60,207.00
04/19/2005,02:37,1050.75,1050.75,1050.50,1050.75,128,80,208.00
04/19/2005,02:39,1051.00,1051.50,1051.00,1051.25,157,66,223.00
04/19/2005,02:40,1051.25,1051.50,1051.25,1051.25,5,87,92.00
04/19/2005,02:41,1051.25,1051.25,1051.00,1051.25,1,3,4.00
04/19/2005,02:42,1051.00,1051.00,1051.00,1051.00,0,1,1.00
04/19/2005,02:45,1051.00,1051.00,1051.00,1051.00,0,50,50.00
04/19/2005,02:46,1051.25,1051.50,1051.25,1051.25,99,86,185.00
04/19/2005,02:47,1051.25,1051.75,1051.25,1051.50,343,43,386.00
04/19/2005,02:48,1051.50,1051.75,1051.50,1051.75,1,2,3.00
04/19/2005,02:49,1051.75,1052.00,1051.75,1051.75,34,3,37.00
04/19/2005,02:50,1051.75,1051.75,1051.75,1051.75,0,5,5.00
04/19/2005,02:51,1051.75,1052.00,1051.75,1051.75,1,94,95.00
04/19/2005,02:52,1051.75,1051.75,1051.50,1051.50,0,60,60.00
04/19/2005,02:53,1051.75,1051.75,1051.75,1051.75,1,0,1.00
04/19/2005,02:54,1051.75,1051.75,1051.75,1051.75,37,0,37.00
04/19/2005,02:55,1051.50,1051.50,1051.50,1051.50,0,1,1.00
04/19/2005,02:57,1051.75,1052.00,1051.75,1052.00,71,102,173.00
04/19/2005,02:58,1051.75,1051.75,1051.75,1051.75,0,8,8.00
04/19/2005,02:59,1051.75,1052.00,1051.75,1051.75,22,33,55.00
04/19/2005,03:00,1051.75,1052.00,1051.75,1052.00,2,7,9.00
04/19/2005,03:01,1051.75,1051.75,1051.25,1051.25,0,153,153.00
04/19/2005,03:02,1051.00,1051.25,1050.75,1050.75,1,73,74.00
04/19/2005,03:03,1050.75,1051.00,1050.75,1051.00,2,1,3.00
04/19/2005,03:04,1051.00,1051.25,1051.00,1051.00,70,10,80.00
04/19/2005,03:05,1051.00,1051.00,1051.00,1051.00,0,129,129.00
04/19/2005,03:06,1050.75,1050.75,1050.75,1050.75,0,91,91.00
04/19/2005,03:07,1051.00,1051.25,1051.00,1051.25,16,0,16.00
04/19/2005,03:08,1051.00,1051.00,1051.00,1051.00,0,54,54.00
04/19/2005,03:09,1051.00,1051.00,1050.75,1050.75,0,2,2.00
04/19/2005,03:10,1051.00,1051.00,1051.00,1051.00,61,0,61.00
04/19/2005,03:11,1051.00,1051.00,1050.75,1050.75,10,27,37.00
04/19/2005,03:14,1050.75,1050.75,1050.75,1050.75,0,12,12.00
04/19/2005,03:15,1050.75,1050.75,1050.75,1050.75,0,2,2.00
04/19/2005,03:16,1050.75,1050.75,1050.50,1050.50,1,110,111.00
04/19/2005,03:17,1050.75,1050.75,1050.50,1050.75,11,2,13.00
04/19/2005,03:18,1050.75,1051.00,1050.75,1051.00,28,0,28.00
04/19/2005,03:19,1051.00,1051.00,1051.00,1051.00,1,0,1.00
04/19/2005,03:20,1051.00,1051.00,1051.00,1051.00,1,0,1.00
04/19/2005,03:21,1051.00,1051.25,1051.00,1051.00,27,1,28.00
04/19/2005,03:22,1051.00,1051.00,1051.00,1051.00,0,25,25.00
04/19/2005,03:23,1051.00,1051.25,1051.00,1051.00,2,19,21.00
04/19/2005,03:24,1051.00,1051.00,1051.00,1051.00,0,15,15.00
04/19/2005,03:25,1050.75,1050.75,1050.50,1050.50,0,22,22.00
04/19/2005,03:26,1050.75,1050.75,1050.75,1050.75,3,0,3.00
04/19/2005,03:27,1050.75,1050.75,1050.50,1050.75,49,9,58.00
04/19/2005,03:28,1050.75,1051.00,1050.75,1051.00,24,0,24.00
04/19/2005,03:29,1051.00,1051.00,1051.00,1051.00,25,0,25.00
04/19/2005,03:32,1051.00,1051.00,1051.00,1051.00,15,0,15.00
04/19/2005,03:33,1050.75,1050.75,1050.75,1050.75,0,34,34.00
04/19/2005,03:34,1050.75,1050.75,1050.75,1050.75,0,39,39.00
04/19/2005,03:35,1050.75,1050.75,1050.50,1050.50,3,58,61.00
04/19/2005,03:36,1050.25,1050.50,1050.25,1050.25,39,7,46.00
04/19/2005,03:37,1050.50,1050.50,1050.50,1050.50,34,0,34.00
04/19/2005,03:38,1050.50,1050.50,1050.00,1050.00,23,365,388.00
04/19/2005,03:39,1050.00,1050.25,1050.00,1050.25,2,1,3.00
04/19/2005,03:40,1050.00,1050.00,1050.00,1050.00,0,80,80.00
04/19/2005,03:41,1050.00,1050.00,1049.75,1049.75,5,68,73.00
04/19/2005,03:42,1050.00,1050.00,1050.00,1050.00,30,0,30.00
04/19/2005,03:43,1050.00,1050.00,1050.00,1050.00,5,0,5.00
04/19/2005,03:44,1050.00,1050.00,1050.00,1050.00,36,0,36.00
04/19/2005,03:47,1050.00,1050.00,1050.00,1050.00,6,0,6.00
04/19/2005,03:48,1050.00,1050.00,1049.75,1050.00,180,129,309.00
04/19/2005,03:49,1050.00,1050.25,1050.00,1050.00,85,28,113.00
04/19/2005,03:50,1050.00,1050.50,1050.00,1050.50,72,36,108.00
04/19/2005,03:51,1050.25,1050.25,1050.25,1050.25,0,7,7.00
04/19/2005,03:52,1050.25,1050.25,1050.25,1050.25,0,80,80.00
04/19/2005,03:53,1050.25,1050.25,1050.00,1050.00,0,5,5.00
04/19/2005,03:54,1050.00,1050.00,1050.00,1050.00,0,21,21.00
04/19/2005,03:55,1050.00,1050.00,1050.00,1050.00,0,47,47.00
04/19/2005,03:56,1050.00,1050.00,1050.00,1050.00,0,2,2.00
04/19/2005,03:57,1049.75,1049.75,1049.75,1049.75,0,1,1.00
04/19/2005,03:58,1050.00,1050.00,1050.00,1050.00,3,0,3.00
04/19/2005,03:59,1050.00,1050.00,1050.00,1050.00,104,0,104.00
04/19/2005,04:00,1050.00,1050.00,1050.00,1050.00,5,0,5.00
04/19/2005,04:01,1050.00,1050.00,1049.75,1049.75,23,62,85.00
04/19/2005,04:02,1049.75,1050.00,1049.50,1050.00,22,32,54.00
04/19/2005,04:03,1050.00,1050.00,1049.75,1049.75,19,2,21.00
04/19/2005,04:04,1050.00,1050.25,1050.00,1050.25,28,0,28.00
04/19/2005,04:05,1050.00,1050.00,1050.00,1050.00,0,4,4.00
04/19/2005,04:06,1050.00,1050.00,1050.00,1050.00,0,1,1.00
04/19/2005,04:07,1050.00,1050.00,1050.00,1050.00,0,20,20.00
04/19/2005,04:08,1049.75,1050.00,1049.75,1050.00,35,2,37.00
04/19/2005,04:09,1049.75,1049.75,1049.50,1049.75,3,56,59.00
04/19/2005,04:10,1049.75,1049.75,1049.50,1049.75,48,25,73.00
04/19/2005,04:11,1049.75,1049.75,1049.75,1049.75,21,0,21.00
04/19/2005,04:12,1049.75,1049.75,1049.75,1049.75,9,0,9.00
04/19/2005,04:13,1049.75,1049.75,1049.50,1049.50,5,31,36.00
04/19/2005,04:14,1049.50,1049.50,1049.25,1049.25,0,15,15.00
04/19/2005,04:15,1049.50,1049.75,1049.50,1049.75,116,0,116.00
04/19/2005,04:16,1049.50,1049.50,1049.50,1049.50,0,18,18.00
04/19/2005,04:17,1049.50,1049.50,1049.50,1049.50,0,9,9.00
04/19/2005,04:18,1049.25,1049.75,1049.25,1049.75,50,14,64.00
04/19/2005,04:19,1049.75,1049.75,1049.75,1049.75,70,0,70.00
04/19/2005,04:20,1049.75,1049.75,1049.75,1049.75,5,0,5.00
04/19/2005,04:22,1049.75,1049.75,1049.75,1049.75,6,0,6.00
04/19/2005,04:23,1049.75,1049.75,1049.75,1049.75,2,0,2.00
04/19/2005,04:24,1049.75,1049.75,1049.50,1049.50,6,1,7.00
04/19/2005,04:25,1049.75,1049.75,1049.75,1049.75,76,0,76.00
04/19/2005,04:28,1049.50,1049.50,1049.50,1049.50,0,25,25.00
04/19/2005,04:30,1049.50,1049.50,1049.25,1049.50,8,55,63.00
04/19/2005,04:31,1049.50,1049.50,1049.50,1049.50,18,0,18.00
04/19/2005,04:32,1049.50,1049.50,1049.50,1049.50,43,0,43.00
04/19/2005,04:33,1049.25,1049.50,1049.25,1049.50,45,50,95.00
04/19/2005,04:34,1049.50,1049.50,1049.25,1049.50,35,1,36.00
04/19/2005,04:36,1049.50,1049.50,1049.50,1049.50,5,0,5.00
04/19/2005,04:38,1049.50,1049.50,1049.50,1049.50,5,0,5.00
04/19/2005,04:39,1049.50,1049.50,1049.50,1049.50,1,0,1.00
04/19/2005,04:40,1049.50,1049.50,1049.50,1049.50,25,0,25.00
04/19/2005,04:41,1049.50,1049.50,1049.50,1049.50,15,0,15.00
04/19/2005,04:42,1049.75,1049.75,1049.75,1049.75,6,0,6.00
04/19/2005,04:43,1049.75,1049.75,1049.50,1049.50,6,1,7.00
04/19/2005,04:44,1049.75,1049.75,1049.50,1049.50,6,67,73.00
04/19/2005,04:45,1049.50,1049.50,1049.50,1049.50,0,12,12.00
04/19/2005,04:46,1049.50,1049.50,1049.50,1049.50,0,2,2.00
04/19/2005,04:47,1049.50,1049.50,1049.50,1049.50,0,38,38.00
04/19/2005,04:48,1049.50,1049.50,1049.25,1049.25,0,25,25.00
04/19/2005,04:49,1049.25,1049.75,1049.25,1049.75,3,1,4.00
04/19/2005,04:51,1049.50,1049.50,1049.50,1049.50,0,9,9.00
04/19/2005,04:52,1049.50,1049.50,1049.50,1049.50,0,33,33.00
04/19/2005,04:54,1049.50,1049.50,1049.50,1049.50,0,10,10.00
04/19/2005,04:57,1049.50,1049.50,1049.50,1049.50,0,10,10.00
04/19/2005,04:58,1049.50,1049.75,1049.50,1049.75,1,3,4.00
04/19/2005,05:00,1049.50,1049.50,1049.50,1049.50,0,40,40.00
04/19/2005,05:01,1049.50,1049.75,1049.50,1049.75,10,6,16.00
04/19/2005,05:03,1049.75,1049.75,1049.75,1049.75,1,0,1.00
04/19/2005,05:05,1049.75,1049.75,1049.75,1049.75,1,0,1.00
04/19/2005,05:06,1049.75,1049.75,1049.75,1049.75,1,0,1.00
04/19/2005,05:07,1049.75,1049.75,1049.75,1049.75,1,0,1.00
04/19/2005,05:09,1049.75,1049.75,1049.50,1049.50,2,3,5.00
04/19/2005,05:10,1049.50,1049.50,1049.50,1049.50,0,28,28.00
04/19/2005,05:11,1049.50,1049.50,1049.50,1049.50,0,7,7.00
04/19/2005,05:12,1049.50,1049.50,1049.50,1049.50,0,46,46.00
04/19/2005,05:13,1049.50,1049.50,1049.50,1049.50,0,26,26.00
04/19/2005,05:14,1049.50,1049.50,1049.50,1049.50,0,4,4.00
04/19/2005,05:16,1049.25,1049.25,1049.25,1049.25,0,1,1.00
04/19/2005,05:17,1049.50,1049.75,1049.50,1049.50,20,1,21.00
04/19/2005,05:18,1049.50,1049.50,1049.50,1049.50,0,62,62.00
04/19/2005,05:19,1049.50,1050.00,1049.50,1050.00,214,3,217.00
04/19/2005,05:20,1050.00,1050.00,1050.00,1050.00,50,0,50.00
04/19/2005,05:21,1049.75,1049.75,1049.75,1049.75,0,4,4.00
04/19/2005,05:22,1049.75,1049.75,1049.75,1049.75,0,2,2.00
04/19/2005,05:23,1050.00,1050.00,1049.75,1049.75,20,74,94.00
04/19/2005,05:24,1049.75,1049.75,1049.75,1049.75,0,34,34.00
04/19/2005,05:25,1049.75,1049.75,1049.50,1049.50,0,11,11.00
04/19/2005,05:28,1049.75,1049.75,1049.75,1049.75,1,0,1.00
04/19/2005,05:30,1049.50,1049.75,1049.50,1049.75,20,5,25.00
04/19/2005,05:31,1049.75,1049.75,1049.75,1049.75,20,0,20.00
04/19/2005,05:32,1049.75,1049.75,1049.50,1049.50,74,1,75.00
04/19/2005,05:33,1049.75,1049.75,1049.75,1049.75,30,0,30.00
04/19/2005,05:35,1049.75,1049.75,1049.50,1049.50,1,1,2.00
04/19/2005,05:36,1049.50,1049.50,1049.50,1049.50,0,1,1.00
04/19/2005,05:37,1049.75,1049.75,1049.75,1049.75,3,0,3.00
04/19/2005,05:38,1049.75,1050.00,1049.75,1050.00,50,0,50.00
04/19/2005,05:39,1049.75,1049.75,1049.75,1049.75,0,4,4.00
04/19/2005,05:40,1049.75,1049.75,1049.75,1049.75,0,2,2.00
04/19/2005,05:41,1049.75,1049.75,1049.75,1049.75,0,1,1.00
04/19/2005,05:42,1049.75,1049.75,1049.75,1049.75,0,7,7.00
04/19/2005,05:43,1049.75,1049.75,1049.75,1049.75,0,10,10.00
04/19/2005,05:44,1049.75,1050.00,1049.75,1050.00,1,1,2.00
04/19/2005,05:45,1049.75,1049.75,1049.75,1049.75,0,5,5.00
04/19/2005,05:46,1049.75,1049.75,1049.75,1049.75,0,99,99.00
04/19/2005,05:47,1049.75,1050.00,1049.75,1050.00,2,43,45.00
04/19/2005,05:48,1050.00,1050.25,1050.00,1050.25,292,0,292.00
04/19/2005,05:49,1050.50,1050.50,1050.25,1050.25,3,26,29.00
04/19/2005,05:50,1050.25,1050.25,1050.25,1050.25,0,3,3.00
04/19/2005,05:51,1050.25,1050.25,1050.25,1050.25,0,102,102.00
04/19/2005,05:52,1050.25,1050.25,1050.25,1050.25,0,9,9.00
04/19/2005,05:53,1050.25,1050.50,1050.25,1050.25,9,38,47.00
04/19/2005,05:54,1050.25,1050.50,1050.25,1050.25,1,4,5.00
04/19/2005,05:55,1050.50,1050.50,1050.25,1050.25,1,28,29.00
04/19/2005,05:56,1050.50,1050.75,1050.50,1050.50,61,17,78.00
04/19/2005,05:57,1050.75,1050.75,1050.75,1050.75,2,0,2.00
04/19/2005,05:58,1050.75,1050.75,1050.75,1050.75,3,0,3.00
04/19/2005,05:59,1050.75,1050.75,1050.50,1050.75,61,1,62.00
04/19/2005,06:00,1050.50,1050.50,1050.50,1050.50,0,32,32.00
04/19/2005,06:01,1050.50,1050.50,1050.50,1050.50,0,69,69.00
04/19/2005,06:02,1050.50,1050.50,1050.50,1050.50,0,44,44.00
04/19/2005,06:03,1050.50,1050.50,1050.50,1050.50,0,9,9.00
04/19/2005,06:04,1050.50,1051.00,1050.50,1050.75,158,5,163.00
04/19/2005,06:05,1050.75,1051.00,1050.75,1050.75,1,132,133.00
04/19/2005,06:06,1050.75,1051.50,1050.75,1051.00,237,98,335.00
04/19/2005,06:07,1051.00,1051.25,1051.00,1051.25,167,34,201.00
04/19/2005,06:09,1051.25,1051.25,1051.25,1051.25,164,0,164.00
04/19/2005,06:10,1051.25,1051.25,1051.00,1051.00,2,7,9.00
04/19/2005,06:11,1051.00,1051.00,1050.50,1050.50,0,129,129.00
04/19/2005,06:12,1050.50,1050.50,1050.50,1050.50,0,3,3.00
04/19/2005,06:13,1050.75,1051.75,1050.75,1051.75,576,0,576.00
04/19/2005,06:14,1051.75,1051.75,1051.50,1051.50,28,92,120.00
04/19/2005,06:15,1051.50,1051.75,1051.50,1051.50,17,131,148.00
04/19/2005,06:16,1051.50,1051.75,1051.50,1051.50,1,8,9.00
04/19/2005,06:17,1051.50,1051.50,1051.50,1051.50,0,8,8.00
04/19/2005,06:18,1051.50,1051.50,1051.25,1051.25,0,158,158.00
04/19/2005,06:19,1051.25,1051.25,1051.25,1051.25,0,1,1.00
04/19/2005,06:20,1051.25,1051.25,1051.25,1051.25,0,147,147.00
04/19/2005,06:22,1051.50,1051.50,1051.25,1051.25,2,5,7.00
04/19/2005,06:23,1051.25,1051.25,1051.25,1051.25,0,15,15.00
04/19/2005,06:24,1051.50,1051.75,1051.25,1051.50,132,6,138.00
04/19/2005,06:25,1051.50,1051.75,1051.50,1051.75,2,2,4.00
04/19/2005,06:26,1051.75,1051.75,1051.75,1051.75,45,0,45.00
04/19/2005,06:27,1051.75,1052.00,1051.75,1051.75,189,20,209.00
04/19/2005,06:28,1051.75,1052.25,1051.75,1052.00,239,6,245.00
04/19/2005,06:29,1052.00,1052.25,1052.00,1052.00,3,250,253.00
04/19/2005,06:30,1052.00,1052.50,1052.00,1052.50,369,17,386.00
04/19/2005,06:31,1052.50,1052.75,1052.25,1052.75,165,175,340.00
04/19/2005,06:32,1052.75,1052.75,1052.50,1052.50,50,200,250.00
04/19/2005,06:33,1052.50,1052.75,1052.50,1052.75,20,22,42.00
04/19/2005,06:34,1052.50,1053.00,1052.50,1052.75,323,69,392.00
04/19/2005,06:35,1052.50,1052.50,1052.50,1052.50,0,17,17.00
04/19/2005,06:36,1052.75,1052.75,1052.50,1052.75,9,3,12.00
04/19/2005,06:37,1052.75,1052.75,1052.50,1052.50,13,43,56.00
04/19/2005,06:38,1052.75,1052.75,1052.75,1052.75,1,0,1.00
04/19/2005,06:39,1052.50,1052.50,1052.50,1052.50,0,12,12.00
04/19/2005,06:40,1052.75,1052.75,1052.50,1052.50,18,52,70.00
04/19/2005,06:41,1052.50,1052.50,1052.50,1052.50,0,134,134.00
04/19/2005,06:42,1052.50,1052.50,1052.25,1052.50,201,194,395.00
04/19/2005,06:43,1052.50,1052.50,1052.25,1052.25,20,158,178.00
04/19/2005,06:44,1052.25,1052.25,1052.25,1052.25,0,114,114.00
04/19/2005,06:45,1052.25,1052.50,1052.25,1052.50,76,72,148.00
04/19/2005,06:46,1052.50,1053.00,1052.50,1053.00,227,9,236.00
04/19/2005,06:47,1053.00,1053.00,1052.75,1052.75,124,22,146.00
04/19/2005,06:48,1053.00,1053.25,1052.75,1053.00,379,154,533.00
04/19/2005,06:49,1053.00,1053.00,1052.75,1052.75,6,12,18.00
04/19/2005,06:50,1052.75,1053.00,1052.75,1052.75,2,9,11.00
04/19/2005,06:51,1052.75,1053.00,1052.50,1053.00,285,49,334.00
04/19/2005,06:52,1053.00,1053.00,1053.00,1053.00,141,0,141.00
04/19/2005,06:53,1052.75,1052.75,1052.50,1052.50,0,85,85.00
04/19/2005,06:54,1052.50,1052.75,1052.50,1052.75,1,124,125.00
04/19/2005,06:55,1052.50,1052.75,1052.50,1052.75,435,1,436.00
04/19/2005,06:56,1052.75,1052.75,1052.50,1052.50,28,74,102.00
04/19/2005,06:57,1052.50,1052.50,1052.25,1052.25,0,47,47.00
04/19/2005,06:58,1052.50,1052.50,1052.25,1052.25,27,122,149.00
04/19/2005,06:59,1052.00,1052.25,1052.00,1052.25,208,17,225.00
04/19/2005,07:00,1052.25,1052.25,1051.50,1051.50,9,291,300.00
04/19/2005,07:01,1051.75,1052.00,1051.75,1051.75,330,202,532.00
04/19/2005,07:02,1051.75,1052.00,1051.50,1051.75,236,67,303.00
04/19/2005,07:03,1051.75,1052.25,1051.75,1052.25,167,2,169.00
04/19/2005,07:04,1052.50,1052.50,1052.00,1052.25,207,238,445.00
04/19/2005,07:05,1052.25,1052.50,1052.25,1052.25,29,41,70.00
04/19/2005,07:06,1052.00,1052.00,1051.75,1052.00,1,89,90.00
04/19/2005,07:07,1052.00,1052.00,1051.75,1052.00,2,22,24.00
04/19/2005,07:08,1052.00,1052.00,1051.75,1052.00,16,1,17.00
04/19/2005,07:09,1051.75,1052.00,1051.75,1051.75,51,28,79.00
04/19/2005,07:10,1052.00,1052.00,1051.50,1051.50,6,311,317.00
04/19/2005,07:11,1051.50,1051.50,1051.25,1051.50,81,150,231.00
04/19/2005,07:12,1051.50,1052.00,1051.25,1051.75,191,125,316.00
04/19/2005,07:13,1051.75,1051.75,1051.25,1051.25,52,154,206.00
04/19/2005,07:14,1051.25,1051.50,1051.00,1051.50,272,226,498.00
04/19/2005,07:15,1051.50,1051.75,1051.25,1051.50,235,114,349.00
04/19/2005,07:16,1051.50,1052.25,1051.50,1051.75,332,488,820.00
04/19/2005,07:17,1051.75,1051.75,1051.50,1051.50,0,141,141.00
04/19/2005,07:18,1051.50,1052.00,1051.25,1051.75,263,85,348.00
04/19/2005,07:19,1052.00,1052.00,1051.75,1052.00,148,8,156.00
04/19/2005,07:20,1052.00,1052.25,1052.00,1052.00,195,6,201.00
04/19/2005,07:21,1052.00,1052.00,1051.50,1051.50,0,471,471.00
04/19/2005,07:22,1051.50,1052.25,1051.50,1051.75,295,137,432.00
04/19/2005,07:23,1051.75,1052.00,1050.75,1050.75,221,1154,1375.00
04/19/2005,07:24,1050.75,1051.50,1050.75,1051.25,542,153,695.00
04/19/2005,07:25,1051.25,1051.50,1051.00,1051.25,199,42,241.00
04/19/2005,07:26,1051.25,1051.25,1051.00,1051.25,521,649,1170.00
04/19/2005,07:27,1051.25,1051.25,1051.00,1051.00,35,395,430.00
04/19/2005,07:28,1051.00,1051.25,1051.00,1051.25,82,327,409.00
04/19/2005,07:29,1051.25,1051.50,1051.00,1051.25,318,60,378.00
04/19/2005,07:30,1051.25,1052.50,1051.25,1052.50,773,117,890.00
04/19/2005,07:31,1052.50,1054.25,1051.50,1052.75,5405,3654,9059.00
04/19/2005,07:32,1052.75,1053.25,1052.50,1053.00,1138,888,2026.00
04/19/2005,07:33,1053.00,1053.25,1052.25,1052.50,305,582,887.00
04/19/2005,07:34,1052.50,1053.00,1052.50,1052.50,336,570,906.00
04/19/2005,07:35,1052.75,1053.00,1052.50,1052.75,172,99,271.00
04/19/2005,07:36,1052.75,1053.00,1052.50,1052.75,220,249,469.00
04/19/2005,07:37,1052.75,1053.25,1052.75,1053.25,445,15,460.00
04/19/2005,07:38,1053.25,1053.50,1053.00,1053.25,406,147,553.00
04/19/2005,07:39,1053.25,1053.50,1053.25,1053.25,3,361,364.00
04/19/2005,07:40,1053.25,1053.50,1053.00,1053.00,143,171,314.00
04/19/2005,07:41,1053.25,1053.25,1053.00,1053.00,29,6,35.00
04/19/2005,07:42,1053.25,1053.50,1053.00,1053.50,810,118,928.00
04/19/2005,07:43,1053.50,1053.50,1053.25,1053.25,176,494,670.00
04/19/2005,07:44,1053.25,1053.25,1053.00,1053.00,16,7,23.00
04/19/2005,07:45,1053.00,1053.25,1053.00,1053.00,2,13,15.00
04/19/2005,07:46,1053.00,1053.25,1053.00,1053.25,169,23,192.00
04/19/2005,07:47,1053.00,1053.25,1053.00,1053.25,3,1,4.00
04/19/2005,07:48,1053.25,1053.25,1053.00,1053.00,5,67,72.00
04/19/2005,07:49,1053.00,1053.00,1052.50,1052.75,422,720,1142.00
04/19/2005,07:50,1052.75,1053.00,1052.50,1052.75,87,517,604.00
04/19/2005,07:51,1052.75,1053.00,1052.75,1053.00,29,118,147.00
04/19/2005,07:52,1053.00,1053.25,1053.00,1053.25,108,0,108.00
04/19/2005,07:53,1053.00,1053.25,1053.00,1053.00,23,80,103.00
04/19/2005,07:54,1053.00,1053.00,1053.00,1053.00,0,63,63.00
04/19/2005,07:55,1053.00,1053.00,1052.75,1053.00,4,97,101.00
04/19/2005,07:56,1053.00,1053.00,1053.00,1053.00,3,0,3.00
04/19/2005,07:57,1053.00,1053.00,1052.75,1052.75,28,168,196.00
04/19/2005,07:58,1052.75,1053.00,1052.75,1053.00,1,2,3.00
04/19/2005,07:59,1052.75,1053.00,1052.75,1053.00,6,253,259.00
04/19/2005,08:00,1053.00,1053.00,1053.00,1053.00,86,0,86.00
04/19/2005,08:01,1053.00,1053.00,1053.00,1053.00,155,0,155.00
04/19/2005,08:02,1052.75,1053.00,1052.75,1053.00,52,1,53.00
04/19/2005,08:03,1053.00,1053.00,1052.75,1053.00,26,32,58.00
04/19/2005,08:04,1053.00,1053.00,1052.75,1052.75,38,26,64.00
04/19/2005,08:05,1053.00,1053.00,1052.75,1053.00,487,1,488.00
04/19/2005,08:06,1052.75,1053.25,1052.75,1053.25,246,278,524.00
04/19/2005,08:07,1053.25,1053.25,1053.00,1053.25,10,1,11.00
04/19/2005,08:08,1053.25,1053.25,1053.00,1053.25,288,1,289.00
04/19/2005,08:09,1053.25,1053.25,1053.00,1053.00,77,78,155.00
04/19/2005,08:10,1053.25,1053.50,1053.00,1053.25,271,131,402.00
04/19/2005,08:11,1053.50,1053.50,1053.25,1053.25,345,76,421.00
04/19/2005,08:12,1053.25,1053.50,1053.25,1053.25,125,8,133.00
04/19/2005,08:13,1053.50,1053.50,1053.25,1053.25,3,84,87.00
04/19/2005,08:14,1053.25,1053.50,1053.25,1053.50,577,3,580.00
04/19/2005,08:15,1053.50,1053.50,1053.25,1053.25,254,267,521.00
04/19/2005,08:16,1053.25,1053.25,1053.00,1053.00,0,118,118.00
04/19/2005,08:17,1053.00,1053.25,1053.00,1053.25,191,1,192.00
04/19/2005,08:18,1053.25,1053.25,1053.00,1053.25,105,2,107.00
04/19/2005,08:19,1053.25,1053.25,1053.00,1053.25,15,1,16.00
04/19/2005,08:20,1053.00,1053.25,1053.00,1053.00,166,9,175.00
04/19/2005,08:21,1053.25,1053.50,1053.25,1053.25,287,1,288.00
04/19/2005,08:22,1053.25,1053.25,1053.25,1053.25,0,23,23.00
04/19/2005,08:23,1053.25,1053.50,1053.00,1053.50,18,115,133.00
04/19/2005,08:24,1053.50,1053.50,1053.25,1053.25,41,34,75.00
04/19/2005,08:25,1053.50,1053.50,1053.50,1053.50,90,0,90.00
04/19/2005,08:26,1053.50,1053.75,1053.25,1053.50,336,61,397.00
04/19/2005,08:27,1053.50,1054.00,1053.50,1054.00,570,390,960.00
04/19/2005,08:28,1054.00,1054.00,1053.75,1053.75,826,1046,1872.00
04/19/2005,08:29,1054.00,1054.25,1053.75,1053.75,606,768,1374.00
04/19/2005,08:30,1053.75,1054.00,1053.25,1053.50,1487,2400,3887.00
04/19/2005,08:31,1053.75,1053.75,1052.75,1053.00,3068,4398,7466.00
04/19/2005,08:32,1053.25,1054.00,1052.75,1053.75,3547,2190,5737.00
04/19/2005,08:33,1053.50,1054.50,1053.50,1054.50,3394,2249,5643.00
04/19/2005,08:34,1054.50,1054.75,1054.25,1054.50,3018,2032,5050.00
04/19/2005,08:35,1054.25,1055.00,1054.25,1054.75,3339,2484,5823.00
04/19/2005,08:36,1054.75,1055.25,1054.50,1054.50,2385,2332,4717.00
04/19/2005,08:37,1054.75,1055.00,1054.25,1054.25,1150,2425,3575.00
04/19/2005,08:38,1054.50,1054.75,1054.25,1054.50,1416,848,2264.00
04/19/2005,08:39,1054.75,1055.00,1054.50,1054.50,2584,2530,5114.00
04/19/2005,08:40,1054.50,1055.00,1054.50,1054.50,1416,2086,3502.00
04/19/2005,08:41,1054.75,1054.75,1054.00,1054.50,1433,2654,4087.00
04/19/2005,08:42,1054.25,1055.25,1054.25,1055.00,3606,2754,6360.00
04/19/2005,08:43,1055.00,1055.25,1054.75,1054.75,2083,1679,3762.00
04/19/2005,08:44,1055.00,1055.25,1054.75,1054.75,1052,1549,2601.00
04/19/2005,08:45,1054.75,1055.25,1054.75,1055.25,970,532,1502.00
04/19/2005,08:46,1055.00,1055.25,1054.75,1055.00,814,900,1714.00
04/19/2005,08:47,1055.00,1055.00,1054.25,1054.25,1168,3865,5033.00
04/19/2005,08:48,1054.25,1054.50,1054.00,1054.50,2141,572,2713.00
04/19/2005,08:49,1054.75,1054.75,1053.50,1053.50,543,3684,4227.00
04/19/2005,08:50,1053.50,1053.75,1053.25,1053.25,988,2964,3952.00
04/19/2005,08:51,1053.25,1053.75,1053.00,1053.50,2277,4036,6313.00
04/19/2005,08:52,1053.50,1053.75,1053.25,1053.25,1398,2142,3540.00
04/19/2005,08:53,1053.25,1053.50,1053.00,1053.25,2477,3329,5806.00
04/19/2005,08:54,1053.50,1053.75,1052.75,1053.50,2745,3232,5977.00
04/19/2005,08:55,1053.50,1054.25,1053.25,1054.25,1632,1955,3587.00
04/19/2005,08:56,1054.25,1054.50,1054.00,1054.25,938,596,1534.00
04/19/2005,08:57,1054.50,1055.00,1054.00,1054.75,1955,1451,3406.00
04/19/2005,08:58,1055.00,1055.25,1054.75,1055.00,2031,1160,3191.00
04/19/2005,08:59,1055.00,1055.25,1054.25,1054.25,2175,2808,4983.00
04/19/2005,09:00,1054.25,1055.50,1054.25,1055.50,5737,517,6254.00
04/19/2005,09:01,1055.50,1055.75,1055.25,1055.50,3417,2122,5539.00
04/19/2005,09:02,1055.50,1055.75,1055.50,1055.50,2990,972,3962.00
04/19/2005,09:03,1055.50,1056.00,1055.50,1056.00,1776,2171,3947.00
04/19/2005,09:04,1055.75,1056.00,1055.50,1055.50,1292,1554,2846.00
04/19/2005,09:05,1055.50,1056.00,1055.50,1055.50,980,963,1943.00
04/19/2005,09:06,1055.75,1056.25,1055.50,1056.00,5511,556,6067.00
04/19/2005,09:07,1056.00,1056.25,1055.25,1055.25,2476,4660,7136.00
04/19/2005,09:08,1055.25,1055.50,1054.75,1054.75,383,4327,4710.00
04/19/2005,09:09,1055.00,1055.00,1054.75,1054.75,233,2102,2335.00
04/19/2005,09:10,1054.75,1055.00,1054.50,1055.00,1631,636,2267.00
04/19/2005,09:11,1055.00,1055.75,1055.00,1055.50,2425,623,3048.00
04/19/2005,09:12,1055.25,1055.50,1054.25,1054.50,628,3115,3743.00
04/19/2005,09:13,1054.50,1054.75,1054.25,1054.75,1570,596,2166.00
04/19/2005,09:14,1054.75,1054.75,1054.50,1054.50,323,842,1165.00
04/19/2005,09:15,1054.50,1054.75,1054.00,1054.25,487,2648,3135.00
04/19/2005,09:16,1054.25,1054.25,1053.50,1053.75,591,2935,3526.00
04/19/2005,09:17,1053.75,1054.75,1053.50,1054.25,2598,568,3166.00
04/19/2005,09:18,1054.25,1054.75,1054.25,1054.50,594,727,1321.00
04/19/2005,09:19,1054.50,1054.75,1054.25,1054.50,624,709,1333.00
04/19/2005,09:20,1054.50,1054.75,1054.00,1054.00,116,1289,1405.00
04/19/2005,09:21,1054.00,1055.25,1054.00,1055.25,3409,498,3907.00
04/19/2005,09:22,1055.25,1055.25,1054.25,1054.50,661,1742,2403.00
04/19/2005,09:23,1054.50,1054.50,1053.50,1053.50,178,2566,2744.00
04/19/2005,09:24,1053.75,1055.50,1053.50,1055.25,5465,1169,6634.00
04/19/2005,09:25,1055.25,1055.50,1054.75,1054.75,553,2053,2606.00
04/19/2005,09:26,1054.75,1055.25,1054.75,1055.25,651,237,888.00
04/19/2005,09:27,1055.00,1055.75,1054.75,1055.75,2408,1593,4001.00
04/19/2005,09:28,1055.75,1055.75,1054.75,1054.75,1489,1342,2831.00
04/19/2005,09:29,1054.75,1055.00,1054.75,1054.75,138,1204,1342.00
04/19/2005,09:30,1055.00,1055.00,1054.25,1054.25,229,2318,2547.00
04/19/2005,09:31,1054.25,1054.50,1054.00,1054.50,1010,946,1956.00
04/19/2005,09:32,1054.50,1055.25,1054.00,1054.75,2264,1893,4157.00
04/19/2005,09:33,1054.50,1054.75,1054.25,1054.50,70,1718,1788.00
04/19/2005,09:34,1054.25,1054.75,1054.25,1054.75,732,163,895.00
04/19/2005,09:35,1054.75,1055.25,1054.50,1055.00,904,670,1574.00
04/19/2005,09:36,1055.00,1055.00,1054.25,1054.25,260,877,1137.00
04/19/2005,09:37,1054.25,1054.50,1054.00,1054.00,23,1430,1453.00
04/19/2005,09:38,1054.00,1054.50,1053.75,1054.00,1226,1817,3043.00
04/19/2005,09:39,1054.25,1054.75,1054.00,1054.50,984,668,1652.00
04/19/2005,09:40,1054.25,1054.50,1053.75,1054.00,417,1274,1691.00
04/19/2005,09:41,1054.00,1054.25,1053.75,1054.00,334,1230,1564.00
04/19/2005,09:42,1054.00,1054.00,1053.25,1053.50,427,2348,2775.00
04/19/2005,09:43,1053.50,1053.75,1053.50,1053.75,1785,1436,3221.00
04/19/2005,09:44,1053.75,1054.00,1053.25,1053.50,1631,799,2430.00
04/19/2005,09:45,1053.50,1053.50,1052.25,1052.25,1404,5404,6808.00
04/19/2005,09:46,1052.50,1052.50,1051.25,1051.25,3266,6888,10154.00
04/19/2005,09:47,1051.25,1052.00,1051.25,1052.00,2388,1409,3797.00
04/19/2005,09:48,1051.75,1052.00,1051.50,1051.50,733,1764,2497.00
04/19/2005,09:49,1051.50,1052.25,1051.50,1052.00,1914,318,2232.00
04/19/2005,09:50,1052.00,1052.00,1051.00,1051.75,1659,4713,6372.00
04/19/2005,09:51,1051.50,1052.00,1051.50,1051.75,1456,1596,3052.00
04/19/2005,09:52,1051.50,1052.00,1051.50,1051.75,1901,638,2539.00
04/19/2005,09:53,1051.75,1052.50,1051.75,1052.50,2649,1144,3793.00
04/19/2005,09:54,1052.50,1052.50,1052.00,1052.25,903,1626,2529.00
04/19/2005,09:55,1052.00,1052.25,1051.75,1052.25,886,1042,1928.00
04/19/2005,09:56,1052.25,1052.75,1052.00,1052.50,1283,825,2108.00
04/19/2005,09:57,1052.50,1052.50,1052.00,1052.00,418,1022,1440.00
04/19/2005,09:58,1052.25,1052.50,1052.00,1052.25,897,855,1752.00
04/19/2005,09:59,1052.50,1052.75,1052.50,1052.50,3438,305,3743.00
04/19/2005,10:00,1052.75,1053.00,1052.50,1052.75,1554,403,1957.00
04/19/2005,10:01,1053.00,1053.00,1052.25,1052.25,139,2082,2221.00
04/19/2005,10:02,1052.25,1053.25,1052.25,1053.00,2163,350,2513.00
04/19/2005,10:03,1053.25,1053.25,1053.00,1053.00,318,218,536.00
04/19/2005,10:04,1053.00,1053.50,1052.75,1053.25,1609,2157,3766.00
04/19/2005,10:05,1053.25,1053.75,1053.00,1053.25,1348,1348,2696.00
04/19/2005,10:06,1053.25,1053.25,1052.50,1052.50,196,2088,2284.00
04/19/2005,10:07,1052.50,1052.75,1052.25,1052.25,216,1054,1270.00
04/19/2005,10:08,1052.50,1052.75,1052.25,1052.50,269,336,605.00
04/19/2005,10:09,1052.50,1053.00,1052.25,1052.75,575,622,1197.00
04/19/2005,10:10,1052.75,1053.50,1052.75,1053.50,1218,145,1363.00
04/19/2005,10:11,1053.50,1053.50,1052.75,1053.25,905,1381,2286.00
04/19/2005,10:12,1053.25,1053.25,1053.00,1053.00,559,502,1061.00
04/19/2005,10:13,1052.75,1053.25,1052.75,1053.25,530,53,583.00
04/19/2005,10:14,1053.00,1053.50,1053.00,1053.25,953,495,1448.00
04/19/2005,10:15,1053.25,1053.75,1053.25,1053.25,1022,287,1309.00
04/19/2005,10:16,1053.25,1053.50,1053.25,1053.25,22,444,466.00
04/19/2005,10:17,1053.00,1053.25,1053.00,1053.00,200,335,535.00
04/19/2005,10:18,1053.00,1053.25,1053.00,1053.25,331,39,370.00
04/19/2005,10:19,1053.25,1054.25,1053.25,1054.00,2898,758,3656.00
04/19/2005,10:20,1054.25,1055.25,1054.00,1054.75,3991,2072,6063.00
04/19/2005,10:21,1054.75,1055.25,1054.50,1054.75,890,781,1671.00
04/19/2005,10:22,1054.75,1055.00,1054.25,1054.50,478,1682,2160.00
04/19/2005,10:23,1054.25,1054.75,1054.25,1054.75,903,68,971.00
04/19/2005,10:24,1054.75,1054.75,1054.50,1054.50,61,508,569.00
04/19/2005,10:25,1054.50,1055.25,1054.50,1055.00,1439,394,1833.00
04/19/2005,10:26,1055.00,1055.00,1054.50,1054.75,106,933,1039.00
04/19/2005,10:27,1054.75,1055.00,1054.50,1055.00,718,119,837.00
04/19/2005,10:28,1054.75,1055.75,1054.75,1055.50,2484,786,3270.00
04/19/2005,10:29,1055.50,1055.75,1055.25,1055.50,839,637,1476.00
04/19/2005,10:30,1055.25,1056.00,1055.25,1055.50,2458,1168,3626.00
04/19/2005,10:31,1055.50,1055.75,1055.00,1055.25,532,2416,2948.00
04/19/2005,10:32,1055.00,1055.25,1054.75,1055.00,1412,943,2355.00
04/19/2005,10:33,1054.75,1055.50,1054.75,1055.25,1927,731,2658.00
04/19/2005,10:34,1055.25,1055.75,1055.00,1055.00,714,606,1320.00
04/19/2005,10:35,1055.00,1055.25,1055.00,1055.25,458,55,513.00
04/19/2005,10:36,1055.25,1055.25,1054.50,1055.00,1280,2039,3319.00
04/19/2005,10:37,1054.75,1055.25,1054.75,1054.75,852,166,1018.00
04/19/2005,10:38,1054.75,1055.00,1054.75,1055.00,228,142,370.00
04/19/2005,10:39,1055.00,1055.00,1054.50,1054.75,508,627,1135.00
04/19/2005,10:40,1055.00,1055.50,1054.75,1055.25,1048,618,1666.00
04/19/2005,10:41,1055.50,1055.50,1054.75,1055.00,225,915,1140.00
04/19/2005,10:42,1055.00,1055.00,1054.75,1055.00,83,15,98.00
04/19/2005,10:43,1055.00,1055.00,1054.25,1054.25,237,1768,2005.00
04/19/2005,10:44,1054.25,1054.50,1054.00,1054.50,640,962,1602.00
04/19/2005,10:45,1054.25,1054.75,1054.25,1054.75,762,1038,1800.00
04/19/2005,10:46,1054.50,1054.75,1054.25,1054.50,100,288,388.00
04/19/2005,10:47,1054.50,1054.75,1054.25,1054.50,279,312,591.00
04/19/2005,10:48,1054.50,1055.25,1054.50,1055.00,1085,519,1604.00
04/19/2005,10:49,1055.00,1055.00,1054.25,1054.25,599,792,1391.00
04/19/2005,10:50,1054.25,1054.75,1054.25,1054.50,318,764,1082.00
04/19/2005,10:51,1054.75,1055.00,1054.25,1054.25,1698,885,2583.00
04/19/2005,10:52,1054.50,1054.75,1054.25,1054.50,102,208,310.00
04/19/2005,10:53,1054.75,1055.25,1054.50,1055.25,1433,84,1517.00
04/19/2005,10:54,1055.25,1055.50,1054.75,1055.00,642,477,1119.00
04/19/2005,10:55,1055.00,1055.25,1054.75,1055.25,176,384,560.00
04/19/2005,10:56,1055.00,1055.25,1055.00,1055.25,846,16,862.00
04/19/2005,10:57,1055.50,1055.75,1055.25,1055.75,766,664,1430.00
04/19/2005,10:58,1055.50,1055.75,1055.25,1055.50,702,1386,2088.00
04/19/2005,10:59,1055.75,1056.00,1055.25,1055.75,1255,907,2162.00
04/19/2005,11:00,1055.75,1056.00,1055.25,1055.50,287,1258,1545.00
04/19/2005,11:01,1055.50,1056.00,1055.50,1055.50,1111,1017,2128.00
04/19/2005,11:02,1055.75,1056.00,1055.25,1055.50,746,618,1364.00
04/19/2005,11:03,1055.50,1055.75,1055.25,1055.50,337,474,811.00
04/19/2005,11:04,1055.50,1055.50,1054.75,1055.00,252,1433,1685.00
04/19/2005,11:05,1055.00,1055.25,1055.00,1055.00,112,72,184.00
04/19/2005,11:06,1055.00,1055.25,1054.75,1055.00,687,660,1347.00
04/19/2005,11:07,1055.00,1055.75,1054.75,1055.75,973,27,1000.00
04/19/2005,11:08,1055.75,1056.00,1055.50,1055.50,942,616,1558.00
04/19/2005,11:09,1055.75,1055.75,1055.25,1055.25,900,505,1405.00
04/19/2005,11:10,1055.25,1055.75,1054.75,1055.75,632,1500,2132.00
04/19/2005,11:11,1055.75,1055.75,1055.50,1055.75,49,155,204.00
04/19/2005,11:12,1055.50,1055.75,1055.25,1055.50,307,401,708.00
04/19/2005,11:13,1055.50,1056.00,1055.50,1056.00,998,374,1372.00
04/19/2005,11:14,1056.00,1056.00,1054.75,1054.75,31,3054,3085.00
04/19/2005,11:15,1054.75,1055.25,1054.75,1055.00,968,218,1186.00
04/19/2005,11:16,1055.00,1055.50,1055.00,1055.00,600,452,1052.00
04/19/2005,11:17,1055.25,1055.25,1054.75,1055.25,308,869,1177.00
04/19/2005,11:18,1055.25,1055.25,1055.00,1055.25,304,10,314.00
04/19/2005,11:19,1055.25,1055.25,1054.50,1054.50,25,1702,1727.00
04/19/2005,11:20,1054.50,1055.00,1054.50,1054.75,364,596,960.00
04/19/2005,11:21,1054.75,1054.75,1054.50,1054.75,173,41,214.00
04/19/2005,11:22,1054.50,1054.75,1054.50,1054.75,339,127,466.00
04/19/2005,11:23,1054.75,1055.00,1053.75,1054.00,978,4029,5007.00
04/19/2005,11:24,1053.75,1054.00,1053.75,1053.75,1201,473,1674.00
04/19/2005,11:25,1054.00,1054.25,1053.50,1054.25,1751,2319,4070.00
04/19/2005,11:26,1054.25,1054.25,1053.50,1053.75,89,1699,1788.00
04/19/2005,11:27,1053.75,1054.00,1052.75,1053.00,880,3461,4341.00
04/19/2005,11:28,1053.00,1053.25,1053.00,1053.00,259,266,525.00
04/19/2005,11:29,1053.00,1053.25,1053.00,1053.25,233,708,941.00
04/19/2005,11:30,1053.25,1053.75,1053.00,1053.75,2157,356,2513.00
04/19/2005,11:31,1053.50,1054.25,1053.50,1054.00,1686,418,2104.00
04/19/2005,11:32,1054.25,1054.25,1054.00,1054.00,66,454,520.00
04/19/2005,11:33,1054.25,1054.25,1054.00,1054.25,542,47,589.00
04/19/2005,11:34,1054.00,1054.00,1053.25,1053.75,1647,2970,4617.00
04/19/2005,11:35,1053.50,1054.00,1053.50,1053.75,362,124,486.00
04/19/2005,11:36,1053.75,1054.00,1053.50,1053.50,21,492,513.00
04/19/2005,11:37,1053.50,1054.00,1053.50,1053.75,419,16,435.00
04/19/2005,11:38,1054.00,1054.00,1053.75,1054.00,64,7,71.00
04/19/2005,11:39,1054.00,1054.25,1053.75,1054.00,230,266,496.00
04/19/2005,11:40,1053.75,1054.00,1053.75,1054.00,289,43,332.00
04/19/2005,11:41,1054.00,1054.25,1054.00,1054.00,163,50,213.00
04/19/2005,11:42,1054.25,1054.25,1054.00,1054.25,73,13,86.00
04/19/2005,11:43,1054.25,1055.00,1054.00,1055.00,2817,289,3106.00
04/19/2005,11:44,1055.00,1055.00,1054.25,1054.75,1641,1132,2773.00
04/19/2005,11:45,1055.00,1055.00,1054.75,1055.00,317,745,1062.00
04/19/2005,11:46,1055.00,1055.25,1054.50,1055.00,690,239,929.00
04/19/2005,11:47,1055.00,1055.50,1054.75,1055.00,1074,430,1504.00
04/19/2005,11:48,1055.00,1055.25,1054.75,1055.00,558,43,601.00
04/19/2005,11:49,1055.00,1055.50,1055.00,1055.50,475,62,537.00
04/19/2005,11:50,1055.25,1055.50,1055.00,1055.25,290,199,489.00
04/19/2005,11:51,1055.25,1055.50,1055.00,1055.00,453,473,926.00
04/19/2005,11:52,1055.00,1055.25,1055.00,1055.00,7,342,349.00
04/19/2005,11:53,1055.25,1055.25,1054.75,1055.00,37,559,596.00
04/19/2005,11:54,1054.75,1055.00,1054.25,1054.50,232,1017,1249.00
04/19/2005,11:55,1054.25,1054.50,1053.50,1053.50,151,3468,3619.00
04/19/2005,11:56,1053.75,1054.50,1053.75,1054.25,1672,251,1923.00
04/19/2005,11:57,1054.25,1054.75,1054.25,1054.25,142,628,770.00
04/19/2005,11:58,1054.25,1054.50,1054.25,1054.50,48,4,52.00
04/19/2005,11:59,1054.50,1054.75,1053.75,1053.75,206,1486,1692.00
04/19/2005,12:00,1053.75,1054.50,1053.75,1054.25,505,37,542.00
04/19/2005,12:01,1054.25,1054.50,1054.25,1054.50,152,29,181.00
04/19/2005,12:02,1054.50,1054.50,1054.25,1054.25,35,569,604.00
04/19/2005,12:03,1054.50,1054.50,1054.25,1054.25,10,6,16.00
04/19/2005,12:04,1054.25,1054.50,1054.25,1054.25,27,33,60.00
04/19/2005,12:05,1054.50,1055.25,1054.50,1055.00,776,304,1080.00
04/19/2005,12:06,1055.00,1055.25,1054.75,1054.75,38,355,393.00
04/19/2005,12:07,1054.75,1054.75,1053.75,1054.00,177,2656,2833.00
04/19/2005,12:08,1054.25,1055.25,1054.00,1055.00,1286,180,1466.00
04/19/2005,12:09,1055.00,1055.25,1055.00,1055.00,32,357,389.00
04/19/2005,12:10,1054.75,1054.75,1054.25,1054.75,111,322,433.00
04/19/2005,12:11,1054.75,1055.00,1054.50,1054.75,86,222,308.00
04/19/2005,12:12,1054.50,1055.00,1054.50,1054.75,167,230,397.00
04/19/2005,12:13,1054.75,1055.00,1054.50,1054.75,154,154,308.00
04/19/2005,12:14,1054.75,1054.75,1054.50,1054.75,18,4,22.00
04/19/2005,12:15,1054.50,1054.75,1054.25,1054.50,82,235,317.00
04/19/2005,12:16,1054.25,1054.50,1053.75,1054.00,29,1634,1663.00
04/19/2005,12:17,1054.00,1054.00,1053.25,1053.50,235,1676,1911.00
04/19/2005,12:18,1053.50,1053.75,1053.25,1053.75,334,222,556.00
04/19/2005,12:19,1053.75,1054.00,1052.75,1053.00,1110,2960,4070.00
04/19/2005,12:20,1053.00,1053.50,1053.00,1053.25,284,925,1209.00
04/19/2005,12:21,1053.00,1053.50,1053.00,1053.50,750,430,1180.00
04/19/2005,12:22,1053.50,1053.50,1053.00,1053.50,31,326,357.00
04/19/2005,12:23,1053.50,1053.75,1053.50,1053.50,402,456,858.00
04/19/2005,12:24,1053.50,1053.75,1053.00,1053.00,294,1032,1326.00
04/19/2005,12:25,1053.00,1053.25,1052.25,1052.50,518,3212,3730.00
04/19/2005,12:26,1052.50,1053.50,1052.50,1053.25,1670,669,2339.00
04/19/2005,12:27,1053.25,1053.50,1053.00,1053.50,1450,306,1756.00
04/19/2005,12:28,1053.50,1054.25,1053.25,1053.75,1347,1047,2394.00
04/19/2005,12:29,1054.00,1054.00,1053.50,1054.00,672,400,1072.00
04/19/2005,12:30,1053.75,1054.50,1053.75,1054.50,1967,475,2442.00
04/19/2005,12:31,1054.50,1054.50,1054.00,1054.25,429,624,1053.00
04/19/2005,12:32,1054.25,1055.25,1054.25,1054.50,1714,831,2545.00
04/19/2005,12:33,1054.50,1055.25,1054.50,1055.00,1370,255,1625.00
04/19/2005,12:34,1055.25,1055.75,1055.00,1055.50,2719,287,3006.00
04/19/2005,12:35,1055.25,1055.50,1055.00,1055.00,377,746,1123.00
04/19/2005,12:36,1055.00,1055.50,1055.00,1055.25,516,186,702.00
04/19/2005,12:37,1055.25,1055.75,1055.25,1055.50,2031,523,2554.00
04/19/2005,12:38,1055.50,1056.25,1055.50,1056.00,2767,442,3209.00
04/19/2005,12:39,1056.00,1056.00,1055.25,1055.25,388,1141,1529.00
04/19/2005,12:40,1055.25,1055.50,1055.00,1055.50,275,332,607.00
04/19/2005,12:41,1055.50,1055.50,1055.25,1055.25,128,524,652.00
04/19/2005,12:42,1055.25,1055.25,1055.00,1055.00,124,137,261.00
04/19/2005,12:43,1055.00,1055.75,1055.00,1055.50,450,65,515.00
04/19/2005,12:44,1055.25,1056.00,1055.25,1055.50,1198,549,1747.00
04/19/2005,12:45,1055.75,1055.75,1055.25,1055.50,159,654,813.00
04/19/2005,12:46,1055.50,1056.25,1055.50,1056.00,1527,359,1886.00
04/19/2005,12:47,1056.00,1056.25,1055.75,1056.25,588,636,1224.00
04/19/2005,12:48,1056.00,1056.25,1055.75,1056.00,1155,824,1979.00
04/19/2005,12:49,1056.00,1056.75,1056.00,1056.50,5317,881,6198.00
04/19/2005,12:50,1056.50,1057.50,1056.50,1057.25,5451,4239,9690.00
04/19/2005,12:51,1057.25,1057.75,1057.00,1057.00,2154,2374,4528.00
04/19/2005,12:52,1057.00,1057.25,1056.75,1056.75,187,750,937.00
04/19/2005,12:53,1056.75,1057.25,1056.75,1057.00,714,1094,1808.00
04/19/2005,12:54,1057.00,1057.25,1056.75,1057.00,996,428,1424.00
04/19/2005,12:55,1057.00,1057.75,1057.00,1057.25,1804,852,2656.00
04/19/2005,12:56,1057.50,1057.75,1057.00,1057.75,1852,1198,3050.00
04/19/2005,12:57,1057.75,1058.00,1057.50,1057.50,1747,1309,3056.00
04/19/2005,12:58,1057.25,1057.50,1056.75,1056.75,59,2135,2194.00
04/19/2005,12:59,1057.00,1057.00,1056.75,1057.00,191,718,909.00
04/19/2005,13:00,1057.00,1057.50,1056.75,1057.25,1261,323,1584.00
04/19/2005,13:01,1057.50,1057.50,1056.50,1057.00,1426,1633,3059.00
04/19/2005,13:02,1057.00,1057.00,1056.50,1056.75,95,486,581.00
04/19/2005,13:03,1056.75,1056.75,1056.00,1056.25,454,1794,2248.00
04/19/2005,13:04,1056.25,1056.25,1055.50,1055.50,185,1619,1804.00
04/19/2005,13:05,1055.50,1056.00,1055.50,1055.75,781,274,1055.00
04/19/2005,13:06,1055.75,1056.50,1055.75,1056.25,1235,300,1535.00
04/19/2005,13:07,1056.50,1056.50,1056.25,1056.25,86,500,586.00
04/19/2005,13:08,1056.25,1056.50,1056.00,1056.25,323,229,552.00
04/19/2005,13:09,1056.50,1056.50,1056.25,1056.25,49,79,128.00
04/19/2005,13:10,1056.25,1057.25,1056.25,1056.50,1331,707,2038.00
04/19/2005,13:11,1056.75,1056.75,1056.00,1056.00,247,1453,1700.00
04/19/2005,13:12,1056.00,1056.25,1055.75,1056.25,311,756,1067.00
04/19/2005,13:13,1056.00,1056.50,1056.00,1056.25,939,139,1078.00
04/19/2005,13:14,1056.25,1056.25,1056.00,1056.00,142,292,434.00
04/19/2005,13:15,1056.00,1056.25,1056.00,1056.25,79,74,153.00
04/19/2005,13:16,1056.25,1056.50,1056.00,1056.50,516,21,537.00
04/19/2005,13:17,1056.50,1056.50,1056.25,1056.25,309,294,603.00
04/19/2005,13:18,1056.50,1056.75,1056.50,1056.75,326,16,342.00
04/19/2005,13:19,1056.50,1056.75,1056.00,1056.25,22,913,935.00
04/19/2005,13:20,1056.25,1056.75,1056.00,1056.50,786,191,977.00
04/19/2005,13:21,1056.75,1057.25,1056.50,1056.75,384,733,1117.00
04/19/2005,13:22,1057.00,1057.25,1056.75,1057.00,273,370,643.00
04/19/2005,13:23,1057.00,1057.50,1056.50,1057.50,1291,651,1942.00
04/19/2005,13:24,1057.25,1058.25,1057.25,1057.50,2851,2117,4968.00
04/19/2005,13:25,1057.25,1057.75,1057.00,1057.50,527,315,842.00
04/19/2005,13:26,1057.50,1058.00,1057.25,1057.75,613,123,736.00
04/19/2005,13:27,1057.75,1058.00,1057.25,1057.50,721,311,1032.00
04/19/2005,13:28,1057.75,1057.75,1057.50,1057.50,179,293,472.00
04/19/2005,13:29,1057.50,1057.75,1057.00,1057.00,357,1683,2040.00
04/19/2005,13:30,1057.00,1057.25,1056.75,1057.00,112,444,556.00
04/19/2005,13:31,1056.75,1057.00,1056.75,1056.75,218,417,635.00
04/19/2005,13:32,1057.00,1058.00,1056.75,1057.50,1484,446,1930.00
04/19/2005,13:33,1057.75,1057.75,1057.25,1057.75,428,840,1268.00
04/19/2005,13:34,1057.75,1058.00,1057.25,1057.50,176,562,738.00
04/19/2005,13:35,1057.50,1057.50,1057.25,1057.50,469,233,702.00
04/19/2005,13:36,1057.50,1057.75,1057.00,1057.00,414,919,1333.00
04/19/2005,13:37,1057.00,1057.00,1056.50,1056.75,190,1098,1288.00
04/19/2005,13:38,1056.50,1057.00,1056.00,1056.00,570,2667,3237.00
04/19/2005,13:39,1056.00,1056.50,1056.00,1056.25,1182,653,1835.00
04/19/2005,13:40,1056.00,1056.25,1055.75,1056.00,1316,1810,3126.00
04/19/2005,13:41,1056.00,1056.50,1055.75,1056.25,977,132,1109.00
04/19/2005,13:42,1056.25,1056.50,1056.00,1056.25,463,371,834.00
04/19/2005,13:43,1056.25,1056.25,1055.75,1055.75,39,551,590.00
04/19/2005,13:44,1055.75,1056.50,1055.75,1056.50,1307,213,1520.00
04/19/2005,13:45,1056.50,1056.50,1056.00,1056.25,387,454,841.00
04/19/2005,13:46,1056.25,1056.25,1056.00,1056.25,67,661,728.00
04/19/2005,13:47,1056.25,1056.50,1056.25,1056.50,628,150,778.00
04/19/2005,13:48,1056.25,1056.25,1056.00,1056.00,285,1025,1310.00
04/19/2005,13:49,1056.00,1056.50,1056.00,1056.25,173,76,249.00
04/19/2005,13:50,1056.25,1056.50,1056.25,1056.25,63,93,156.00
04/19/2005,13:51,1056.50,1056.50,1056.25,1056.25,21,148,169.00
04/19/2005,13:52,1056.25,1057.25,1056.00,1057.25,2738,690,3428.00
04/19/2005,13:53,1057.25,1057.75,1056.75,1057.25,2129,1518,3647.00
04/19/2005,13:54,1057.25,1057.50,1057.00,1057.00,327,33,360.00
04/19/2005,13:55,1057.25,1057.25,1056.75,1057.25,309,1192,1501.00
04/19/2005,13:56,1057.00,1057.25,1056.75,1057.00,265,357,622.00
04/19/2005,13:57,1057.00,1057.50,1057.00,1057.00,401,218,619.00
04/19/2005,13:58,1057.25,1057.75,1057.00,1057.50,719,565,1284.00
04/19/2005,13:59,1057.50,1057.75,1057.25,1057.25,279,1153,1432.00
04/19/2005,14:00,1057.25,1057.25,1057.00,1057.00,80,83,163.00
04/19/2005,14:01,1057.25,1057.25,1056.75,1056.75,268,1619,1887.00
04/19/2005,14:02,1056.75,1057.25,1056.75,1057.00,327,684,1011.00
04/19/2005,14:03,1057.00,1057.25,1056.50,1056.50,281,1623,1904.00
04/19/2005,14:04,1056.50,1056.75,1056.25,1056.50,810,979,1789.00
04/19/2005,14:05,1056.75,1056.75,1056.50,1056.75,403,135,538.00
04/19/2005,14:06,1056.75,1056.75,1056.25,1056.50,859,773,1632.00
04/19/2005,14:07,1056.50,1056.50,1055.75,1055.75,111,2162,2273.00
04/19/2005,14:08,1056.00,1056.00,1054.75,1055.50,1385,6535,7920.00
04/19/2005,14:09,1055.25,1055.50,1055.00,1055.25,721,847,1568.00
04/19/2005,14:10,1055.25,1055.25,1054.75,1055.00,130,1937,2067.00
04/19/2005,14:11,1055.00,1055.25,1054.75,1055.25,770,287,1057.00
04/19/2005,14:12,1055.25,1055.75,1055.25,1055.75,2419,24,2443.00
04/19/2005,14:13,1055.50,1055.75,1055.50,1055.50,713,886,1599.00
04/19/2005,14:14,1055.50,1055.50,1055.00,1055.25,325,989,1314.00
04/19/2005,14:15,1055.50,1055.75,1055.50,1055.50,623,638,1261.00
04/19/2005,14:16,1055.50,1055.75,1055.25,1055.50,229,182,411.00
04/19/2005,14:17,1055.50,1056.25,1055.25,1056.00,2215,97,2312.00
04/19/2005,14:18,1056.00,1056.25,1055.25,1055.50,822,2407,3229.00
04/19/2005,14:19,1055.50,1055.75,1054.75,1054.75,726,2465,3191.00
04/19/2005,14:20,1054.75,1055.25,1054.50,1055.00,2303,1596,3899.00
04/19/2005,14:21,1055.00,1055.00,1054.00,1054.25,618,3127,3745.00
04/19/2005,14:22,1054.25,1054.75,1054.00,1054.50,1378,421,1799.00
04/19/2005,14:23,1054.50,1055.00,1054.25,1054.75,1644,1054,2698.00
04/19/2005,14:24,1054.75,1055.00,1054.50,1054.75,252,1661,1913.00
04/19/2005,14:25,1054.50,1054.75,1054.50,1054.75,518,343,861.00
04/19/2005,14:26,1054.75,1055.00,1054.50,1055.00,606,219,825.00
04/19/2005,14:27,1055.00,1055.00,1054.50,1054.75,363,468,831.00
04/19/2005,14:28,1055.00,1055.75,1054.50,1055.25,4446,1830,6276.00
04/19/2005,14:29,1055.25,1055.50,1055.00,1055.50,766,227,993.00
04/19/2005,14:30,1055.50,1055.50,1055.25,1055.25,128,456,584.00
04/19/2005,14:31,1055.25,1056.25,1055.25,1056.00,1692,453,2145.00
04/19/2005,14:32,1055.75,1056.00,1055.50,1055.50,78,607,685.00
04/19/2005,14:33,1055.50,1056.75,1055.50,1056.75,5308,1094,6402.00
04/19/2005,14:34,1056.75,1057.50,1056.50,1057.25,2969,1041,4010.00
04/19/2005,14:35,1057.00,1057.25,1056.75,1057.00,397,1480,1877.00
04/19/2005,14:36,1057.00,1057.25,1056.75,1057.25,1012,859,1871.00
04/19/2005,14:37,1057.00,1057.25,1056.50,1056.50,202,1358,1560.00
04/19/2005,14:38,1056.50,1057.00,1056.50,1056.75,533,350,883.00
04/19/2005,14:39,1056.75,1057.25,1056.50,1057.00,999,1743,2742.00
04/19/2005,14:40,1057.00,1057.00,1056.50,1056.75,702,2081,2783.00
04/19/2005,14:41,1056.75,1056.75,1055.75,1056.25,1724,2462,4186.00
04/19/2005,14:42,1056.25,1056.50,1056.00,1056.00,288,2296,2584.00
04/19/2005,14:43,1056.25,1056.50,1056.00,1056.25,915,190,1105.00
04/19/2005,14:44,1056.25,1056.75,1056.25,1056.75,1484,183,1667.00
04/19/2005,14:45,1056.75,1057.00,1056.25,1056.25,469,808,1277.00
04/19/2005,14:46,1056.25,1056.75,1056.25,1056.75,481,142,623.00
04/19/2005,14:47,1056.50,1056.75,1056.25,1056.50,167,390,557.00
04/19/2005,14:48,1056.75,1056.75,1056.50,1056.50,38,111,149.00
04/19/2005,14:49,1056.50,1057.25,1056.50,1057.25,1761,368,2129.00
04/19/2005,14:50,1057.00,1057.25,1056.75,1057.00,559,439,998.00
04/19/2005,14:51,1057.00,1057.25,1056.50,1056.75,260,1893,2153.00
04/19/2005,14:52,1056.50,1057.00,1056.50,1056.75,930,685,1615.00
04/19/2005,14:53,1057.00,1057.00,1056.50,1056.50,69,654,723.00
04/19/2005,14:54,1056.75,1056.75,1056.00,1056.00,80,3555,3635.00
04/19/2005,14:55,1056.25,1056.25,1056.00,1056.00,653,444,1097.00
04/19/2005,14:56,1056.25,1056.25,1055.75,1055.75,321,1858,2179.00
04/19/2005,14:57,1056.00,1056.25,1055.75,1056.00,1246,317,1563.00
04/19/2005,14:58,1056.00,1056.25,1055.75,1056.25,598,1059,1657.00
04/19/2005,14:59,1056.00,1056.50,1056.00,1056.50,1876,734,2610.00
04/19/2005,15:00,1056.25,1056.50,1055.75,1056.00,857,2815,3672.00
04/19/2005,15:01,1055.75,1056.50,1055.50,1056.25,2699,3364,6063.00
04/19/2005,15:02,1056.00,1056.75,1056.00,1056.50,1386,465,1851.00
04/19/2005,15:03,1056.75,1056.75,1056.00,1056.50,2007,1789,3796.00
04/19/2005,15:04,1056.50,1057.25,1056.50,1057.00,2091,1052,3143.00
04/19/2005,15:05,1056.75,1057.00,1056.75,1056.75,315,364,679.00
04/19/2005,15:06,1056.75,1057.25,1056.50,1057.00,2252,987,3239.00
04/19/2005,15:07,1057.00,1058.00,1057.00,1057.75,2626,1468,4094.00
04/19/2005,15:08,1057.75,1057.75,1057.50,1057.50,1414,207,1621.00
04/19/2005,15:09,1057.50,1057.75,1057.25,1057.50,45,1358,1403.00
04/19/2005,15:10,1057.25,1057.50,1056.50,1056.75,725,2219,2944.00
04/19/2005,15:11,1057.00,1057.00,1056.50,1057.00,1010,898,1908.00
04/19/2005,15:12,1056.75,1057.75,1056.75,1057.25,2358,1281,3639.00
04/19/2005,15:13,1057.25,1057.50,1057.00,1057.25,1443,626,2069.00
04/19/2005,15:14,1057.00,1057.50,1057.00,1057.00,167,496,663.00
04/19/2005,15:15,1057.00,1057.25,1056.50,1056.75,2691,5920,8611.00
04/19/2005,15:16,1056.75,1057.00,1056.75,1057.00,6,7,13.00
04/19/2005,15:31,1059.00,1060.25,1058.75,1060.00,2254,730,2984.00
04/19/2005,15:32,1060.00,1060.25,1059.75,1060.25,754,811,1565.00
04/19/2005,15:33,1060.25,1060.75,1059.75,1060.25,757,368,1125.00
04/19/2005,15:34,1060.25,1060.75,1060.00,1060.50,901,132,1033.00
04/19/2005,15:35,1060.50,1060.50,1060.25,1060.25,214,376,590.00
04/19/2005,15:36,1060.25,1060.75,1060.25,1060.50,369,150,519.00
04/19/2005,15:37,1060.50,1060.50,1060.00,1060.00,38,235,273.00
04/19/2005,15:38,1060.25,1060.25,1060.00,1060.00,11,233,244.00
04/19/2005,15:39,1059.75,1060.25,1059.75,1060.25,373,178,551.00
04/19/2005,15:40,1060.25,1060.25,1060.00,1060.25,237,27,264.00
04/19/2005,15:41,1060.00,1060.25,1060.00,1060.00,10,9,19.00
04/19/2005,15:42,1060.00,1060.50,1060.00,1060.50,284,112,396.00
04/19/2005,15:43,1060.25,1060.75,1060.25,1060.75,495,14,509.00
04/19/2005,15:44,1060.50,1060.75,1060.25,1060.50,182,37,219.00
04/19/2005,15:45,1060.75,1060.75,1060.50,1060.75,87,8,95.00
04/19/2005,15:46,1060.75,1060.75,1060.50,1060.50,92,6,98.00
04/19/2005,15:47,1060.50,1060.75,1060.50,1060.75,64,6,70.00
04/19/2005,15:48,1060.75,1060.75,1060.50,1060.50,1,105,106.00
04/19/2005,15:49,1060.50,1060.75,1060.50,1060.75,203,1,204.00
04/19/2005,15:50,1060.75,1060.75,1060.50,1060.50,24,1,25.00
04/19/2005,15:51,1060.50,1060.75,1060.50,1060.50,1,19,20.00
04/19/2005,15:52,1060.75,1061.00,1060.50,1060.50,218,82,300.00
04/19/2005,15:53,1060.75,1061.00,1060.75,1060.75,214,1,215.00
04/19/2005,15:54,1060.75,1060.75,1060.75,1060.75,0,119,119.00
04/19/2005,15:55,1060.75,1061.00,1060.75,1060.75,1,39,40.00
04/19/2005,15:56,1060.50,1060.50,1060.50,1060.50,0,11,11.00
04/19/2005,15:57,1060.50,1060.75,1060.50,1060.50,5,17,22.00
04/19/2005,15:58,1060.50,1060.50,1060.50,1060.50,0,8,8.00
04/19/2005,15:59,1060.50,1060.50,1060.50,1060.50,0,11,11.00
04/19/2005,16:00,1060.50,1060.50,1060.25,1060.50,99,123,222.00
04/19/2005,17:01,1060.25,1060.25,1060.00,1060.00,16,1,17.00
04/19/2005,17:02,1060.00,1060.25,1059.75,1060.00,5,75,80.00
04/19/2005,17:03,1060.00,1060.00,1060.00,1060.00,31,0,31.00
04/19/2005,17:04,1059.75,1059.75,1059.75,1059.75,0,100,100.00
04/19/2005,17:05,1059.75,1060.00,1059.50,1060.00,15,57,72.00
04/19/2005,17:06,1060.00,1060.00,1059.75,1059.75,2,10,12.00
04/19/2005,17:07,1059.75,1060.25,1059.75,1060.00,21,27,48.00
04/19/2005,17:08,1060.00,1060.00,1059.75,1059.75,0,8,8.00
04/19/2005,17:09,1059.75,1060.00,1059.75,1060.00,10,1,11.00
04/19/2005,17:10,1060.00,1060.00,1060.00,1060.00,41,0,41.00
04/19/2005,17:11,1060.00,1060.00,1060.00,1060.00,6,0,6.00
04/19/2005,17:12,1059.75,1059.75,1059.75,1059.75,0,4,4.00
04/19/2005,17:13,1060.00,1060.00,1060.00,1060.00,8,0,8.00
04/19/2005,17:14,1059.75,1060.00,1059.75,1059.75,1,89,90.00
04/19/2005,17:15,1059.75,1059.75,1059.75,1059.75,0,8,8.00
04/19/2005,17:17,1059.75,1059.75,1059.75,1059.75,0,57,57.00
04/19/2005,17:21,1060.00,1060.00,1059.75,1059.75,1,37,38.00
04/19/2005,17:22,1060.00,1060.00,1060.00,1060.00,140,0,140.00
04/19/2005,17:24,1060.00,1060.25,1059.75,1060.25,17,1,18.00
04/19/2005,17:25,1060.00,1060.25,1059.75,1059.75,1,18,19.00
04/19/2005,17:26,1059.75,1060.00,1059.75,1060.00,1,2,3.00
04/19/2005,17:27,1059.75,1059.75,1059.75,1059.75,0,1,1.00
04/19/2005,17:28,1059.75,1059.75,1059.75,1059.75,0,103,103.00
04/19/2005,17:29,1059.75,1059.75,1059.75,1059.75,0,7,7.00
04/19/2005,17:30,1059.75,1059.75,1059.75,1059.75,0,3,3.00
04/19/2005,17:33,1060.00,1060.00,1060.00,1060.00,1,0,1.00
04/19/2005,17:34,1060.00,1060.25,1060.00,1060.25,42,0,42.00
04/19/2005,17:35,1060.00,1060.00,1060.00,1060.00,0,2,2.00
04/19/2005,17:36,1060.00,1060.00,1060.00,1060.00,0,5,5.00
04/19/2005,17:39,1060.25,1060.25,1060.25,1060.25,3,0,3.00
04/19/2005,17:40,1060.25,1060.25,1060.25,1060.25,1,0,1.00
04/19/2005,17:42,1060.00,1060.00,1060.00,1060.00,0,10,10.00
04/19/2005,17:44,1060.00,1060.00,1060.00,1060.00,0,1,1.00
04/19/2005,17:45,1060.00,1060.25,1060.00,1060.25,5,7,12.00
04/19/2005,17:46,1060.00,1060.25,1060.00,1060.25,51,5,56.00
04/19/2005,17:47,1060.25,1060.25,1060.25,1060.25,5,0,5.00
04/19/2005,17:48,1060.25,1060.25,1060.25,1060.25,1,0,1.00
04/19/2005,17:49,1060.25,1060.25,1060.25,1060.25,1,0,1.00
04/19/2005,17:51,1060.00,1060.00,1060.00,1060.00,0,58,58.00
04/19/2005,17:52,1060.00,1060.00,1060.00,1060.00,0,90,90.00
04/19/2005,17:54,1059.75,1060.00,1059.75,1060.00,2,1,3.00
04/19/2005,17:59,1060.00,1060.00,1060.00,1060.00,1,0,1.00
04/19/2005,18:00,1060.00,1060.00,1060.00,1060.00,2,0,2.00
04/19/2005,18:03,1060.00,1060.00,1060.00,1060.00,4,0,4.00
04/19/2005,18:04,1060.00,1060.00,1060.00,1060.00,20,0,20.00
04/19/2005,18:07,1060.25,1060.25,1060.25,1060.25,1,0,1.00
04/19/2005,18:09,1060.00,1060.00,1060.00,1060.00,0,6,6.00
04/19/2005,18:10,1060.00,1060.00,1060.00,1060.00,0,2,2.00
04/19/2005,18:12,1060.00,1060.00,1060.00,1060.00,0,10,10.00
04/19/2005,18:13,1059.75,1060.00,1059.75,1060.00,4,1,5.00
04/19/2005,18:14,1060.00,1060.00,1060.00,1060.00,5,0,5.00
04/19/2005,18:16,1060.00,1060.00,1060.00,1060.00,1,0,1.00
04/19/2005,18:17,1060.00,1060.00,1060.00,1060.00,5,0,5.00
04/19/2005,18:18,1059.75,1059.75,1059.75,1059.75,0,4,4.00
04/19/2005,18:19,1060.00,1060.00,1060.00,1060.00,11,0,11.00
04/19/2005,18:20,1059.75,1059.75,1059.75,1059.75,0,1,1.00
04/19/2005,18:24,1060.00,1060.00,1060.00,1060.00,12,0,12.00
04/19/2005,18:25,1060.25,1060.25,1060.25,1060.25,1,0,1.00
04/19/2005,18:29,1060.00,1060.00,1060.00,1060.00,0,1,1.00
04/19/2005,18:30,1060.00,1060.00,1060.00,1060.00,0,1,1.00
04/19/2005,18:32,1060.25,1060.25,1060.00,1060.00,2,3,5.00
04/19/2005,18:33,1060.00,1060.00,1060.00,1060.00,0,1,1.00
04/19/2005,18:34,1060.00,1060.00,1060.00,1060.00,0,2,2.00
04/19/2005,18:35,1060.25,1060.75,1060.25,1060.50,398,4,402.00
04/19/2005,18:36,1060.75,1060.75,1060.50,1060.75,6,2,8.00
04/19/2005,18:37,1060.50,1060.75,1060.50,1060.75,1,5,6.00
04/19/2005,18:38,1060.75,1060.75,1060.50,1060.50,2,1,3.00
04/19/2005,18:40,1060.75,1061.00,1060.75,1061.00,30,0,30.00
04/19/2005,18:41,1060.75,1060.75,1060.75,1060.75,0,10,10.00
04/19/2005,18:42,1061.00,1061.00,1061.00,1061.00,1,0,1.00
04/19/2005,18:43,1061.00,1061.00,1060.75,1060.75,8,11,19.00
04/19/2005,18:44,1060.75,1060.75,1060.75,1060.75,0,1,1.00
04/19/2005,18:45,1060.75,1060.75,1060.75,1060.75,0,40,40.00
04/19/2005,18:49,1060.50,1060.75,1060.50,1060.75,21,34,55.00
04/19/2005,18:50,1060.75,1060.75,1060.75,1060.75,4,0,4.00
04/19/2005,18:52,1060.50,1060.50,1060.50,1060.50,0,1,1.00
04/19/2005,18:53,1060.50,1060.50,1060.50,1060.50,0,11,11.00
04/19/2005,18:54,1060.50,1060.50,1060.50,1060.50,0,5,5.00
04/19/2005,18:55,1060.50,1060.50,1060.50,1060.50,0,1,1.00
04/19/2005,18:56,1060.50,1060.50,1060.50,1060.50,0,1,1.00
04/19/2005,18:58,1060.50,1060.50,1060.50,1060.50,0,21,21.00
04/19/2005,18:59,1060.50,1060.50,1060.50,1060.50,0,10,10.00
04/19/2005,19:00,1060.50,1060.50,1060.50,1060.50,0,20,20.00
04/19/2005,19:01,1060.50,1060.50,1060.50,1060.50,0,2,2.00
04/19/2005,19:02,1060.50,1060.50,1060.50,1060.50,0,10,10.00
04/19/2005,19:03,1060.50,1060.50,1060.50,1060.50,0,10,10.00
04/19/2005,19:04,1060.50,1060.50,1060.50,1060.50,0,2,2.00
04/19/2005,19:05,1060.75,1060.75,1060.75,1060.75,1,0,1.00
04/19/2005,19:06,1060.50,1060.75,1060.50,1060.75,3,2,5.00
04/19/2005,19:10,1060.50,1060.50,1060.50,1060.50,0,1,1.00
04/19/2005,19:12,1060.50,1060.50,1060.50,1060.50,0,3,3.00
04/19/2005,19:13,1060.75,1060.75,1060.50,1060.50,1,17,18.00
04/19/2005,19:14,1060.50,1060.50,1060.50,1060.50,0,1,1.00
04/19/2005,19:15,1060.50,1060.50,1060.50,1060.50,0,12,12.00
04/19/2005,19:16,1060.50,1060.50,1060.50,1060.50,0,5,5.00
04/19/2005,19:17,1060.50,1060.50,1060.50,1060.50,0,1,1.00
04/19/2005,19:19,1060.50,1060.50,1060.50,1060.50,0,1,1.00
04/19/2005,19:20,1060.50,1060.50,1060.25,1060.25,0,10,10.00
04/19/2005,19:21,1060.25,1060.25,1060.25,1060.25,0,1,1.00
04/19/2005,19:23,1060.25,1060.25,1060.25,1060.25,0,1,1.00
04/19/2005,19:32,1060.50,1060.50,1060.50,1060.50,2,0,2.00
04/19/2005,19:33,1060.25,1060.25,1060.25,1060.25,0,1,1.00
04/19/2005,19:35,1060.50,1060.50,1060.50,1060.50,4,0,4.00
04/19/2005,19:36,1060.50,1060.50,1060.50,1060.50,4,0,4.00
04/19/2005,19:37,1060.50,1060.50,1060.50,1060.50,3,0,3.00
04/19/2005,19:38,1060.50,1060.50,1060.50,1060.50,1,0,1.00
04/19/2005,19:41,1060.50,1060.50,1060.50,1060.50,3,0,3.00
04/19/2005,19:44,1060.50,1060.50,1060.50,1060.50,25,0,25.00
04/19/2005,19:46,1060.50,1060.50,1060.50,1060.50,13,0,13.00
04/19/2005,19:50,1060.50,1060.50,1060.50,1060.50,20,0,20.00
04/19/2005,19:52,1060.50,1060.50,1060.50,1060.50,5,0,5.00
04/19/2005,19:53,1060.50,1060.50,1060.50,1060.50,2,0,2.00
04/19/2005,19:54,1060.50,1060.75,1060.50,1060.75,8,0,8.00
04/19/2005,19:55,1060.50,1060.50,1060.25,1060.25,0,22,22.00
04/19/2005,19:56,1060.25,1060.25,1060.25,1060.25,0,1,1.00
04/19/2005,19:57,1060.25,1060.25,1060.25,1060.25,0,7,7.00
04/19/2005,19:58,1060.25,1060.25,1060.25,1060.25,0,6,6.00
04/19/2005,19:59,1060.25,1060.25,1060.25,1060.25,0,1,1.00
04/19/2005,20:00,1060.25,1060.25,1060.25,1060.25,0,3,3.00
04/19/2005,20:02,1060.25,1060.25,1060.25,1060.25,0,2,2.00
04/19/2005,20:06,1060.25,1060.25,1060.25,1060.25,0,3,3.00
04/19/2005,20:15,1060.25,1060.25,1060.25,1060.25,0,10,10.00
04/19/2005,20:21,1060.50,1060.50,1060.50,1060.50,21,0,21.00
04/19/2005,20:22,1060.75,1060.75,1060.75,1060.75,1,0,1.00
04/19/2005,20:24,1060.75,1060.75,1060.50,1060.50,2,10,12.00
04/19/2005,20:25,1060.50,1060.50,1060.50,1060.50,0,1,1.00
04/19/2005,20:28,1060.75,1060.75,1060.75,1060.75,1,0,1.00
04/19/2005,20:29,1060.75,1060.75,1060.75,1060.75,1,0,1.00
04/19/2005,20:30,1060.50,1060.50,1060.50,1060.50,0,2,2.00
04/19/2005,20:34,1060.50,1060.50,1060.50,1060.50,0,1,1.00
04/19/2005,20:36,1060.50,1060.50,1060.50,1060.50,0,1,1.00
04/19/2005,20:39,1060.50,1060.50,1060.50,1060.50,0,3,3.00
04/19/2005,20:43,1060.75,1060.75,1060.75,1060.75,1,0,1.00
04/19/2005,20:46,1060.75,1060.75,1060.50,1060.50,4,3,7.00
04/19/2005,20:48,1060.50,1060.75,1060.50,1060.75,1,2,3.00
04/19/2005,20:49,1060.75,1060.75,1060.75,1060.75,2,0,2.00
04/19/2005,20:51,1060.75,1060.75,1060.75,1060.75,1,0,1.00
04/19/2005,20:52,1060.75,1060.75,1060.75,1060.75,3,0,3.00
04/19/2005,20:55,1060.75,1060.75,1060.75,1060.75,1,0,1.00
04/19/2005,20:56,1060.50,1060.50,1060.00,1060.25,19,195,214.00
04/19/2005,20:57,1060.25,1060.25,1060.25,1060.25,33,0,33.00
04/19/2005,20:58,1060.25,1060.25,1060.25,1060.25,1,0,1.00
04/19/2005,20:59,1060.25,1060.25,1060.25,1060.25,1,0,1.00
04/19/2005,21:00,1060.25,1060.25,1060.25,1060.25,3,0,3.00
04/19/2005,21:02,1060.00,1060.25,1060.00,1060.25,5,3,8.00
04/19/2005,21:05,1060.00,1060.00,1060.00,1060.00,0,50,50.00
04/19/2005,21:06,1060.00,1060.00,1060.00,1060.00,0,3,3.00
04/19/2005,21:07,1060.00,1060.00,1060.00,1060.00,0,7,7.00
04/19/2005,21:09,1060.25,1060.25,1060.25,1060.25,1,0,1.00
04/19/2005,21:10,1060.00,1060.00,1060.00,1060.00,0,1,1.00
04/19/2005,21:12,1060.00,1060.00,1060.00,1060.00,0,2,2.00
04/19/2005,21:13,1060.25,1060.25,1060.25,1060.25,1,0,1.00
04/19/2005,21:19,1060.00,1060.00,1060.00,1060.00,0,10,10.00
04/19/2005,21:20,1059.75,1059.75,1059.75,1059.75,0,35,35.00
04/19/2005,21:21,1060.00,1060.00,1060.00,1060.00,21,0,21.00
04/19/2005,21:23,1059.75,1059.75,1059.75,1059.75,0,2,2.00
04/19/2005,21:26,1060.00,1060.00,1060.00,1060.00,2,0,2.00
04/19/2005,21:27,1060.00,1060.00,1060.00,1060.00,2,0,2.00
04/19/2005,21:29,1060.00,1060.00,1060.00,1060.00,3,0,3.00
04/19/2005,21:33,1060.00,1060.00,1060.00,1060.00,10,0,10.00
04/19/2005,21:34,1060.00,1060.00,1060.00,1060.00,1,0,1.00
04/19/2005,21:39,1060.00,1060.00,1060.00,1060.00,4,0,4.00
04/19/2005,21:42,1060.00,1060.00,1060.00,1060.00,3,0,3.00
04/19/2005,21:44,1060.00,1060.00,1060.00,1060.00,5,0,5.00
04/19/2005,21:45,1060.25,1060.25,1060.25,1060.25,3,0,3.00
04/19/2005,21:46,1060.00,1060.00,1060.00,1060.00,0,3,3.00
04/19/2005,21:47,1060.00,1060.00,1060.00,1060.00,0,1,1.00
04/19/2005,21:48,1060.00,1060.00,1060.00,1060.00,0,10,10.00
04/19/2005,21:49,1059.75,1059.75,1059.75,1059.75,0,1,1.00
04/19/2005,21:50,1059.75,1059.75,1059.75,1059.75,0,2,2.00
04/19/2005,21:51,1059.75,1059.75,1059.75,1059.75,0,4,4.00
04/19/2005,21:53,1059.75,1059.75,1059.75,1059.75,0,1,1.00
04/19/2005,21:55,1059.75,1060.00,1059.75,1060.00,2,1,3.00
04/19/2005,21:56,1059.75,1060.00,1059.75,1060.00,38,1,39.00
04/19/2005,21:59,1060.00,1060.00,1060.00,1060.00,7,0,7.00
04/19/2005,22:00,1060.25,1060.25,1060.00,1060.00,2,5,7.00
04/19/2005,22:01,1059.75,1059.75,1059.75,1059.75,0,1,1.00
04/19/2005,22:02,1060.00,1060.00,1060.00,1060.00,4,0,4.00
04/19/2005,22:03,1060.00,1060.00,1060.00,1060.00,7,0,7.00
04/19/2005,22:07,1059.75,1059.75,1059.75,1059.75,0,1,1.00
04/19/2005,22:08,1060.00,1060.00,1059.75,1059.75,2,2,4.00
04/19/2005,22:13,1059.75,1059.75,1059.75,1059.75,0,1,1.00
04/19/2005,22:15,1060.00,1060.00,1059.75,1059.75,2,1,3.00
04/19/2005,22:16,1060.00,1060.00,1060.00,1060.00,3,0,3.00
04/19/2005,22:18,1060.00,1060.00,1060.00,1060.00,2,0,2.00
04/19/2005,22:20,1060.00,1060.00,1060.00,1060.00,5,0,5.00
04/19/2005,22:22,1060.00,1060.00,1060.00,1060.00,1,0,1.00
04/19/2005,22:23,1060.00,1060.00,1060.00,1060.00,6,0,6.00
04/19/2005,22:26,1059.75,1059.75,1059.75,1059.75,0,1,1.00
04/19/2005,22:28,1059.75,1059.75,1059.75,1059.75,0,1,1.00
04/19/2005,22:30,1060.00,1060.00,1060.00,1060.00,1,0,1.00
04/19/2005,22:32,1060.00,1060.00,1060.00,1060.00,2,0,2.00
04/19/2005,22:35,1060.00,1060.00,1060.00,1060.00,1,0,1.00
04/19/2005,22:36,1060.00,1060.00,1060.00,1060.00,3,0,3.00
04/19/2005,22:38,1060.00,1060.00,1060.00,1060.00,1,0,1.00
04/19/2005,22:39,1060.00,1060.00,1060.00,1060.00,3,0,3.00
04/19/2005,22:42,1060.25,1060.25,1059.75,1059.75,2,10,12.00
04/19/2005,22:43,1059.75,1059.75,1059.75,1059.75,0,1,1.00
04/19/2005,22:47,1060.00,1060.00,1060.00,1060.00,1,0,1.00
04/19/2005,22:59,1059.75,1059.75,1059.75,1059.75,0,1,1.00
04/19/2005,23:00,1059.75,1059.75,1059.75,1059.75,0,3,3.00
04/19/2005,23:10,1059.75,1059.75,1059.75,1059.75,0,1,1.00
04/19/2005,23:26,1060.00,1060.00,1060.00,1060.00,12,0,12.00
04/19/2005,23:27,1060.00,1060.00,1060.00,1060.00,3,0,3.00
04/19/2005,23:33,1060.00,1060.00,1060.00,1060.00,1,0,1.00
04/19/2005,23:35,1059.75,1060.25,1059.75,1060.25,61,5,66.00
04/19/2005,23:39,1060.25,1060.25,1060.00,1060.00,1,1,2.00
04/19/2005,23:40,1060.00,1060.25,1059.75,1060.00,1,26,27.00
04/19/2005,23:44,1059.75,1060.25,1059.75,1060.25,1,1,2.00
04/19/2005,23:46,1060.00,1060.00,1060.00,1060.00,0,1,1.00
04/19/2005,23:50,1059.75,1059.75,1059.75,1059.75,0,1,1.00
04/19/2005,23:51,1059.75,1059.75,1059.75,1059.75,0,1,1.00
04/19/2005,23:52,1060.00,1060.00,1060.00,1060.00,6,0,6.00
04/19/2005,23:55,1060.00,1060.00,1060.00,1060.00,10,0,10.00
04/19/2005,23:58,1059.75,1059.75,1059.50,1059.50,0,27,27.00
04/19/2005,23:59,1059.75,1059.75,1059.75,1059.75,1,0,1.00
04/20/2005,00:00,1059.50,1059.50,1059.50,1059.50,0,1,1.00
04/20/2005,00:01,1059.50,1059.50,1059.50,1059.50,0,50,50.00
04/20/2005,00:03,1059.50,1059.50,1059.50,1059.50,0,5,5.00
04/20/2005,00:04,1059.75,1059.75,1059.75,1059.75,50,0,50.00
04/20/2005,00:05,1059.75,1059.75,1059.75,1059.75,1,0,1.00
04/20/2005,00:07,1059.75,1059.75,1059.75,1059.75,7,0,7.00
04/20/2005,00:08,1059.75,1059.75,1059.75,1059.75,4,0,4.00
04/20/2005,00:09,1059.75,1059.75,1059.75,1059.75,1,0,1.00
04/20/2005,00:11,1059.50,1059.50,1059.50,1059.50,0,3,3.00
04/20/2005,00:12,1059.50,1059.50,1059.50,1059.50,0,3,3.00
04/20/2005,00:13,1059.75,1059.75,1059.75,1059.75,2,0,2.00
04/20/2005,00:17,1059.75,1059.75,1059.75,1059.75,1,0,1.00
04/20/2005,00:18,1059.50,1059.50,1059.50,1059.50,0,26,26.00
04/20/2005,00:19,1059.50,1059.50,1059.50,1059.50,0,1,1.00
04/20/2005,00:21,1059.50,1060.00,1059.50,1060.00,9,1,10.00
04/20/2005,00:22,1060.00,1060.00,1059.75,1059.75,1,18,19.00
04/20/2005,00:23,1059.50,1059.50,1059.50,1059.50,0,2,2.00
04/20/2005,00:27,1059.50,1059.75,1059.50,1059.50,1,61,62.00
04/20/2005,00:28,1059.50,1059.50,1059.50,1059.50,0,10,10.00
04/20/2005,00:29,1059.75,1059.75,1059.75,1059.75,1,0,1.00
04/20/2005,00:30,1059.75,1059.75,1059.50,1059.50,1,1,2.00
04/20/2005,00:31,1059.75,1059.75,1059.50,1059.50,1,2,3.00
04/20/2005,00:32,1059.75,1059.75,1059.75,1059.75,2,0,2.00
04/20/2005,00:36,1059.50,1059.50,1059.50,1059.50,0,13,13.00
04/20/2005,00:37,1059.50,1059.50,1059.50,1059.50,0,5,5.00
04/20/2005,00:39,1059.50,1059.50,1059.50,1059.50,0,7,7.00
04/20/2005,00:40,1059.50,1059.50,1059.50,1059.50,0,83,83.00
04/20/2005,00:41,1059.50,1059.50,1059.50,1059.50,0,66,66.00
04/20/2005,00:44,1059.50,1059.50,1059.50,1059.50,0,1,1.00
04/20/2005,00:45,1059.50,1059.50,1059.50,1059.50,0,1,1.00
04/20/2005,00:46,1059.75,1059.75,1059.75,1059.75,2,0,2.00
04/20/2005,00:48,1059.50,1059.50,1059.50,1059.50,0,2,2.00
04/20/2005,00:49,1059.50,1059.50,1059.50,1059.50,0,4,4.00
04/20/2005,00:51,1059.50,1059.50,1059.50,1059.50,0,5,5.00
04/20/2005,00:54,1059.75,1059.75,1059.75,1059.75,2,0,2.00
04/20/2005,00:56,1059.75,1059.75,1059.50,1059.50,1,1,2.00
04/20/2005,00:59,1059.50,1059.50,1059.50,1059.50,0,34,34.00
04/20/2005,01:00,1059.50,1059.50,1059.50,1059.50,0,8,8.00
04/20/2005,01:01,1059.50,1059.50,1059.50,1059.50,0,11,11.00
04/20/2005,01:02,1059.50,1059.50,1059.50,1059.50,0,26,26.00
04/20/2005,01:04,1059.75,1059.75,1059.75,1059.75,1,0,1.00
04/20/2005,01:05,1059.50,1059.50,1059.50,1059.50,0,1,1.00
04/20/2005,01:06,1059.50,1059.50,1059.50,1059.50,0,9,9.00
04/20/2005,01:07,1059.50,1059.75,1059.50,1059.75,2,12,14.00
04/20/2005,01:08,1059.50,1059.50,1059.50,1059.50,0,1,1.00
04/20/2005,01:10,1059.50,1059.50,1059.50,1059.50,0,7,7.00
04/20/2005,01:12,1059.50,1059.75,1059.25,1059.75,21,39,60.00
04/20/2005,01:14,1059.75,1059.75,1059.75,1059.75,6,0,6.00
04/20/2005,01:17,1059.50,1059.50,1059.50,1059.50,0,2,2.00
04/20/2005,01:18,1059.50,1059.50,1059.50,1059.50,0,9,9.00
04/20/2005,01:21,1059.50,1059.50,1059.50,1059.50,0,4,4.00
04/20/2005,01:24,1059.75,1059.75,1059.75,1059.75,1,0,1.00
04/20/2005,01:26,1059.75,1059.75,1059.75,1059.75,6,0,6.00
04/20/2005,01:29,1059.50,1060.00,1059.50,1059.75,159,46,205.00
04/20/2005,01:30,1059.75,1059.75,1059.50,1059.50,0,40,40.00
04/20/2005,01:32,1059.75,1059.75,1059.75,1059.75,19,0,19.00
04/20/2005,01:33,1059.75,1059.75,1059.75,1059.75,3,0,3.00
04/20/2005,01:34,1059.50,1059.50,1059.50,1059.50,0,3,3.00
04/20/2005,01:36,1059.50,1059.50,1059.25,1059.25,0,47,47.00
04/20/2005,01:37,1059.50,1059.50,1059.50,1059.50,2,0,2.00
04/20/2005,01:39,1059.25,1059.25,1059.25,1059.25,0,21,21.00
04/20/2005,01:40,1059.25,1059.25,1059.25,1059.25,0,2,2.00
04/20/2005,01:42,1059.25,1059.25,1059.25,1059.25,0,320,320.00
04/20/2005,01:44,1059.25,1059.25,1059.25,1059.25,0,3,3.00
04/20/2005,01:45,1059.25,1059.25,1059.25,1059.25,0,42,42.00
04/20/2005,01:46,1059.25,1059.25,1059.25,1059.25,0,8,8.00
04/20/2005,01:48,1059.50,1059.50,1059.25,1059.25,15,1,16.00
04/20/2005,01:49,1059.25,1059.25,1059.25,1059.25,0,5,5.00
04/20/2005,01:51,1059.50,1059.50,1059.50,1059.50,34,0,34.00
04/20/2005,01:52,1059.50,1059.50,1059.50,1059.50,3,0,3.00
04/20/2005,01:53,1059.75,1060.00,1059.75,1060.00,106,0,106.00
04/20/2005,01:54,1059.75,1060.00,1059.75,1060.00,2,75,77.00
04/20/2005,01:55,1059.75,1060.00,1059.75,1060.00,1,1,2.00
04/20/2005,01:56,1059.75,1059.75,1059.75,1059.75,0,187,187.00
04/20/2005,01:57,1059.75,1059.75,1059.75,1059.75,0,156,156.00
04/20/2005,01:58,1059.75,1060.00,1059.50,1059.50,4,93,97.00
04/20/2005,01:59,1059.50,1059.50,1059.50,1059.50,0,6,6.00
04/20/2005,02:00,1059.75,1059.75,1059.50,1059.75,34,110,144.00
04/20/2005,02:01,1059.50,1060.00,1059.50,1059.75,102,2,104.00
04/20/2005,02:02,1059.75,1060.25,1059.75,1060.00,158,42,200.00
04/20/2005,02:03,1060.00,1060.50,1060.00,1060.50,179,6,185.00
04/20/2005,02:04,1060.50,1060.50,1060.25,1060.25,122,72,194.00
04/20/2005,02:05,1060.25,1060.25,1060.00,1060.00,1,69,70.00
04/20/2005,02:06,1060.00,1060.00,1060.00,1060.00,0,119,119.00
04/20/2005,02:07,1060.00,1060.25,1059.75,1060.00,70,149,219.00
04/20/2005,02:08,1060.00,1060.00,1059.50,1059.50,0,120,120.00
04/20/2005,02:09,1059.75,1059.75,1059.50,1059.50,35,29,64.00
04/20/2005,02:10,1059.50,1059.75,1059.25,1059.50,15,385,400.00
04/20/2005,02:11,1059.25,1059.25,1059.25,1059.25,0,18,18.00
04/20/2005,02:12,1059.25,1059.25,1059.25,1059.25,0,19,19.00
04/20/2005,02:13,1059.50,1059.75,1059.50,1059.50,263,54,317.00
04/20/2005,02:14,1059.50,1059.50,1059.50,1059.50,0,88,88.00
04/20/2005,02:15,1059.75,1059.75,1059.75,1059.75,105,0,105.00
04/20/2005,02:16,1059.75,1059.75,1059.75,1059.75,85,0,85.00
04/20/2005,02:17,1059.75,1059.75,1059.75,1059.75,26,0,26.00
04/20/2005,02:18,1059.75,1060.00,1059.75,1060.00,15,0,15.00
04/20/2005,02:19,1060.00,1060.00,1059.75,1059.75,1,5,6.00
04/20/2005,02:20,1060.00,1060.00,1060.00,1060.00,65,0,65.00
04/20/2005,02:21,1060.00,1060.00,1060.00,1060.00,68,0,68.00
04/20/2005,02:22,1060.00,1060.00,1060.00,1060.00,13,0,13.00
04/20/2005,02:23,1059.75,1060.00,1059.75,1060.00,21,5,26.00
04/20/2005,02:24,1060.00,1060.25,1060.00,1060.00,27,113,140.00
04/20/2005,02:25,1060.00,1060.00,1060.00,1060.00,0,7,7.00
04/20/2005,02:26,1060.00,1060.00,1060.00,1060.00,0,52,52.00
04/20/2005,02:28,1060.25,1060.25,1060.25,1060.25,103,0,103.00
04/20/2005,02:29,1060.00,1060.00,1060.00,1060.00,0,101,101.00
04/20/2005,02:30,1060.00,1060.00,1059.75,1059.75,0,6,6.00
04/20/2005,02:31,1059.75,1059.75,1059.75,1059.75,0,5,5.00
04/20/2005,02:32,1060.00,1060.25,1059.75,1060.25,128,3,131.00
04/20/2005,02:33,1060.00,1060.00,1060.00,1060.00,0,20,20.00
04/20/2005,02:34,1060.00,1060.00,1060.00,1060.00,0,6,6.00
04/20/2005,02:35,1060.25,1060.25,1060.00,1060.00,1,1,2.00
04/20/2005,02:36,1060.25,1060.25,1060.25,1060.25,100,0,100.00
04/20/2005,02:37,1060.25,1060.25,1060.25,1060.25,196,0,196.00
04/20/2005,02:38,1060.25,1060.25,1060.25,1060.25,4,0,4.00
04/20/2005,02:39,1060.25,1060.25,1060.00,1060.00,30,10,40.00
04/20/2005,02:40,1060.00,1060.00,1059.75,1060.00,4,196,200.00
04/20/2005,02:41,1059.75,1059.75,1059.75,1059.75,0,119,119.00
04/20/2005,02:42,1059.75,1059.75,1059.50,1059.75,26,57,83.00
04/20/2005,02:43,1059.75,1059.75,1059.50,1059.50,2,5,7.00
04/20/2005,02:44,1059.75,1059.75,1059.75,1059.75,86,0,86.00
04/20/2005,02:45,1059.75,1059.75,1059.50,1059.75,124,2,126.00
04/20/2005,02:46,1059.75,1059.75,1059.75,1059.75,70,0,70.00
04/20/2005,02:47,1059.75,1059.75,1059.75,1059.75,5,0,5.00
04/20/2005,02:48,1059.75,1059.75,1059.75,1059.75,5,0,5.00
04/20/2005,02:50,1060.00,1060.00,1059.75,1059.75,18,138,156.00
04/20/2005,02:55,1059.50,1059.50,1059.50,1059.50,0,115,115.00
04/20/2005,02:56,1059.50,1059.50,1059.50,1059.50,0,29,29.00
04/20/2005,02:57,1059.50,1059.50,1059.50,1059.50,0,59,59.00
04/20/2005,02:59,1059.50,1059.50,1059.50,1059.50,0,24,24.00
04/20/2005,03:00,1059.25,1059.50,1059.25,1059.50,19,97,116.00
04/20/2005,03:01,1059.50,1059.50,1059.25,1059.25,50,12,62.00
04/20/2005,03:02,1059.50,1059.50,1059.25,1059.25,1,32,33.00
04/20/2005,03:03,1059.25,1059.25,1059.25,1059.25,0,11,11.00
04/20/2005,03:04,1059.25,1059.25,1059.25,1059.25,0,41,41.00
04/20/2005,03:05,1059.25,1059.25,1059.25,1059.25,0,8,8.00
04/20/2005,03:06,1059.50,1059.50,1059.00,1059.25,56,84,140.00
04/20/2005,03:07,1059.25,1059.25,1059.00,1059.00,24,101,125.00
04/20/2005,03:08,1059.00,1059.25,1058.75,1058.75,1,152,153.00
04/20/2005,03:09,1059.00,1059.50,1059.00,1059.25,187,110,297.00
04/20/2005,03:10,1059.25,1059.50,1059.25,1059.25,9,20,29.00
04/20/2005,03:11,1059.25,1059.25,1059.25,1059.25,0,16,16.00
04/20/2005,03:13,1059.00,1059.25,1059.00,1059.25,31,20,51.00
04/20/2005,03:15,1059.00,1059.25,1059.00,1059.25,5,1,6.00
04/20/2005,03:16,1059.25,1059.50,1059.00,1059.25,33,41,74.00
04/20/2005,03:17,1059.25,1059.25,1059.25,1059.25,5,0,5.00
04/20/2005,03:18,1059.25,1059.25,1059.25,1059.25,9,0,9.00
04/20/2005,03:20,1059.25,1059.25,1059.25,1059.25,5,0,5.00
04/20/2005,03:23,1059.25,1059.25,1059.25,1059.25,8,0,8.00
04/20/2005,03:24,1059.00,1060.00,1059.00,1059.25,494,83,577.00
04/20/2005,03:25,1059.00,1059.25,1058.75,1059.00,21,49,70.00
04/20/2005,03:26,1059.00,1059.00,1058.75,1059.00,26,4,30.00
04/20/2005,03:28,1059.00,1059.00,1059.00,1059.00,42,0,42.00
04/20/2005,03:29,1059.00,1059.00,1058.75,1058.75,68,10,78.00
04/20/2005,03:30,1059.00,1059.25,1059.00,1059.00,15,4,19.00
04/20/2005,03:32,1059.00,1059.00,1059.00,1059.00,0,250,250.00
04/20/2005,03:33,1059.00,1059.00,1058.75,1059.00,1,7,8.00
04/20/2005,03:34,1059.00,1059.00,1058.75,1058.75,68,253,321.00
04/20/2005,03:35,1058.50,1058.75,1058.50,1058.50,13,16,29.00
04/20/2005,03:36,1058.75,1058.75,1058.50,1058.75,63,1,64.00
04/20/2005,03:37,1058.75,1058.75,1058.50,1058.75,2,11,13.00
04/20/2005,03:38,1058.75,1058.75,1058.50,1058.50,5,170,175.00
04/20/2005,03:39,1058.50,1058.50,1058.25,1058.50,45,76,121.00
04/20/2005,03:40,1058.50,1058.50,1058.50,1058.50,7,0,7.00
04/20/2005,03:41,1058.50,1058.50,1058.25,1058.50,21,1,22.00
04/20/2005,03:42,1058.25,1058.50,1058.25,1058.50,3,15,18.00
04/20/2005,03:44,1058.50,1058.50,1058.50,1058.50,33,0,33.00
04/20/2005,03:45,1058.25,1058.25,1058.25,1058.25,0,1,1.00
04/20/2005,03:46,1058.25,1058.25,1058.00,1058.25,5,297,302.00
04/20/2005,03:47,1058.00,1058.50,1058.00,1058.25,49,7,56.00
04/20/2005,03:48,1058.25,1058.50,1058.25,1058.50,47,36,83.00
04/20/2005,03:49,1058.25,1058.25,1058.00,1058.00,0,41,41.00
04/20/2005,03:50,1058.25,1058.25,1058.25,1058.25,143,0,143.00
04/20/2005,03:51,1058.25,1058.50,1058.25,1058.25,112,3,115.00
04/20/2005,03:52,1058.25,1058.25,1058.25,1058.25,0,52,52.00
04/20/2005,03:53,1058.25,1058.25,1058.00,1058.25,17,31,48.00
04/20/2005,03:54,1058.25,1058.25,1058.25,1058.25,15,0,15.00
04/20/2005,03:55,1058.25,1058.25,1058.00,1058.25,11,1,12.00
04/20/2005,03:56,1058.25,1058.25,1058.25,1058.25,11,0,11.00
04/20/2005,03:57,1058.25,1058.25,1058.25,1058.25,3,0,3.00
04/20/2005,03:58,1058.25,1058.50,1057.75,1058.00,44,70,114.00
04/20/2005,03:59,1058.00,1058.00,1057.75,1058.00,50,3,53.00
04/20/2005,04:00,1058.00,1058.00,1057.75,1058.00,33,1,34.00
04/20/2005,04:01,1058.00,1058.00,1057.75,1058.00,65,121,186.00
04/20/2005,04:02,1058.00,1058.00,1057.75,1058.00,95,1,96.00
04/20/2005,04:03,1058.00,1058.25,1058.00,1058.25,135,0,135.00
04/20/2005,04:04,1058.25,1058.25,1058.00,1058.00,146,3,149.00
04/20/2005,04:05,1058.25,1058.50,1058.25,1058.50,80,0,80.00
04/20/2005,04:06,1058.50,1058.50,1058.50,1058.50,2,0,2.00
04/20/2005,04:07,1058.25,1058.50,1058.25,1058.50,2,62,64.00
04/20/2005,04:08,1058.25,1058.50,1058.25,1058.50,2,47,49.00
04/20/2005,04:09,1058.25,1058.50,1058.25,1058.25,1,4,5.00
04/20/2005,04:11,1058.25,1058.25,1058.00,1058.25,1,4,5.00
04/20/2005,04:12,1058.25,1058.50,1058.25,1058.25,60,10,70.00
04/20/2005,04:13,1058.50,1058.50,1058.50,1058.50,139,0,139.00
04/20/2005,04:14,1058.50,1058.75,1058.50,1058.50,62,19,81.00
04/20/2005,04:15,1058.50,1058.75,1058.50,1058.75,11,10,21.00
04/20/2005,04:16,1058.75,1058.75,1058.75,1058.75,16,0,16.00
04/20/2005,04:17,1058.75,1058.75,1058.50,1058.50,11,49,60.00
04/20/2005,04:18,1058.50,1058.75,1058.50,1058.50,5,10,15.00
04/20/2005,04:19,1058.50,1058.50,1058.50,1058.50,0,16,16.00
04/20/2005,04:20,1058.50,1058.75,1058.50,1058.50,1,2,3.00
04/20/2005,04:21,1058.75,1058.75,1058.75,1058.75,1,0,1.00
04/20/2005,04:23,1058.50,1058.75,1058.50,1058.75,1,23,24.00
04/20/2005,04:25,1058.75,1058.75,1058.50,1058.50,26,6,32.00
04/20/2005,04:26,1058.75,1058.75,1058.75,1058.75,9,0,9.00
04/20/2005,04:27,1058.75,1058.75,1058.75,1058.75,5,0,5.00
04/20/2005,04:29,1058.75,1058.75,1058.75,1058.75,20,0,20.00
04/20/2005,04:30,1058.75,1058.75,1058.75,1058.75,21,0,21.00
04/20/2005,04:31,1058.50,1059.00,1058.50,1058.75,12,5,17.00
04/20/2005,04:32,1058.75,1058.75,1058.75,1058.75,0,5,5.00
04/20/2005,04:33,1058.75,1058.75,1058.75,1058.75,0,49,49.00
04/20/2005,04:34,1058.75,1058.75,1058.75,1058.75,0,18,18.00
04/20/2005,04:35,1058.75,1058.75,1058.75,1058.75,0,69,69.00
04/20/2005,04:36,1058.50,1058.50,1058.50,1058.50,0,80,80.00
04/20/2005,04:37,1058.50,1058.50,1058.50,1058.50,0,9,9.00
04/20/2005,04:38,1058.50,1058.75,1058.50,1058.75,22,6,28.00
04/20/2005,04:39,1058.75,1058.75,1058.75,1058.75,13,0,13.00
04/20/2005,04:40,1058.75,1059.00,1058.75,1059.00,16,0,16.00
04/20/2005,04:41,1059.00,1059.00,1059.00,1059.00,3,0,3.00
04/20/2005,04:43,1058.75,1058.75,1058.50,1058.75,25,10,35.00
04/20/2005,04:44,1058.75,1058.75,1058.75,1058.75,10,0,10.00
04/20/2005,04:45,1058.75,1058.75,1058.75,1058.75,11,0,11.00
04/20/2005,04:46,1059.00,1059.00,1058.75,1058.75,15,123,138.00
04/20/2005,04:47,1058.75,1058.75,1058.50,1058.75,50,53,103.00
04/20/2005,04:50,1058.50,1058.50,1058.50,1058.50,0,4,4.00
04/20/2005,04:51,1058.50,1058.50,1058.50,1058.50,0,3,3.00
04/20/2005,04:52,1058.50,1058.50,1058.50,1058.50,0,1,1.00
04/20/2005,04:53,1058.75,1058.75,1058.50,1058.75,29,3,32.00
04/20/2005,04:54,1058.75,1058.75,1058.75,1058.75,3,0,3.00
04/20/2005,04:55,1058.50,1058.50,1058.50,1058.50,0,2,2.00
04/20/2005,04:56,1058.75,1058.75,1058.50,1058.75,22,2,24.00
04/20/2005,04:57,1058.75,1058.75,1058.75,1058.75,10,0,10.00
04/20/2005,04:58,1058.75,1058.75,1058.75,1058.75,29,0,29.00
04/20/2005,04:59,1058.75,1058.75,1058.75,1058.75,35,0,35.00
04/20/2005,05:00,1058.50,1058.50,1058.50,1058.50,0,3,3.00
04/20/2005,05:01,1058.50,1058.75,1058.50,1058.75,1,45,46.00
04/20/2005,05:03,1058.50,1058.75,1058.50,1058.50,1,49,50.00
04/20/2005,05:04,1058.75,1058.75,1058.75,1058.75,112,0,112.00
04/20/2005,05:05,1058.75,1059.00,1058.75,1059.00,93,0,93.00
04/20/2005,05:06,1058.75,1058.75,1058.75,1058.75,0,32,32.00
04/20/2005,05:07,1058.75,1059.00,1058.75,1059.00,5,9,14.00
04/20/2005,05:08,1059.00,1059.25,1058.75,1059.00,121,37,158.00
04/20/2005,05:09,1059.00,1059.25,1059.00,1059.00,3,44,47.00
04/20/2005,05:10,1059.25,1059.25,1059.00,1059.00,3,7,10.00
04/20/2005,05:11,1058.75,1059.25,1058.75,1059.25,11,2,13.00
04/20/2005,05:12,1059.00,1059.00,1059.00,1059.00,0,5,5.00
04/20/2005,05:13,1059.00,1059.25,1058.75,1058.75,1,72,73.00
04/20/2005,05:14,1058.75,1059.00,1058.75,1059.00,6,129,135.00
04/20/2005,05:15,1058.75,1059.00,1058.75,1058.75,1,56,57.00
04/20/2005,05:16,1058.75,1058.75,1058.75,1058.75,0,5,5.00
04/20/2005,05:17,1059.00,1059.00,1058.75,1059.00,2,1,3.00
04/20/2005,05:18,1059.00,1059.00,1059.00,1059.00,1,0,1.00
04/20/2005,05:19,1059.00,1059.00,1059.00,1059.00,2,0,2.00
04/20/2005,05:24,1059.00,1059.00,1058.75,1059.00,26,2,28.00
04/20/2005,05:25,1058.75,1058.75,1058.75,1058.75,0,1,1.00
04/20/2005,05:26,1058.75,1058.75,1058.75,1058.75,0,1,1.00
04/20/2005,05:27,1058.75,1058.75,1058.75,1058.75,0,76,76.00
04/20/2005,05:28,1058.75,1058.75,1058.75,1058.75,0,2,2.00
04/20/2005,05:29,1058.75,1059.00,1058.75,1059.00,1,24,25.00
04/20/2005,05:30,1058.75,1058.75,1058.75,1058.75,0,12,12.00
04/20/2005,05:31,1058.50,1058.75,1058.25,1058.25,1,80,81.00
04/20/2005,05:32,1058.50,1058.50,1058.25,1058.50,45,18,63.00
04/20/2005,05:33,1058.50,1058.75,1058.50,1058.50,15,2,17.00
04/20/2005,05:34,1058.50,1058.50,1058.50,1058.50,0,12,12.00
04/20/2005,05:36,1058.50,1058.50,1058.25,1058.50,3,33,36.00
04/20/2005,05:38,1058.50,1058.50,1058.50,1058.50,5,0,5.00
04/20/2005,05:39,1058.50,1058.50,1058.50,1058.50,2,0,2.00
04/20/2005,05:42,1058.75,1058.75,1058.50,1058.75,15,5,20.00
04/20/2005,05:43,1058.75,1058.75,1058.75,1058.75,26,0,26.00
04/20/2005,05:46,1058.75,1058.75,1058.75,1058.75,1,0,1.00
04/20/2005,05:47,1058.75,1058.75,1058.75,1058.75,2,0,2.00
04/20/2005,05:50,1058.75,1058.75,1058.75,1058.75,71,0,71.00
04/20/2005,05:51,1058.75,1058.75,1058.75,1058.75,4,0,4.00
04/20/2005,05:52,1058.75,1058.75,1058.75,1058.75,74,0,74.00
04/20/2005,05:53,1058.50,1058.50,1058.50,1058.50,0,3,3.00
04/20/2005,05:54,1058.75,1058.75,1058.75,1058.75,2,0,2.00
04/20/2005,05:56,1058.75,1058.75,1058.75,1058.75,2,0,2.00
04/20/2005,05:57,1058.50,1058.50,1058.50,1058.50,0,60,60.00
04/20/2005,05:59,1058.75,1058.75,1058.75,1058.75,13,0,13.00
04/20/2005,06:00,1058.75,1059.00,1058.75,1059.00,42,0,42.00
04/20/2005,06:01,1059.00,1059.50,1059.00,1059.50,529,11,540.00
04/20/2005,06:02,1059.50,1059.50,1059.25,1059.25,3,167,170.00
04/20/2005,06:03,1059.25,1059.25,1059.25,1059.25,0,39,39.00
04/20/2005,06:04,1059.50,1059.50,1059.25,1059.50,14,1,15.00
04/20/2005,06:05,1059.50,1059.75,1059.25,1059.75,90,1,91.00
04/20/2005,06:06,1059.75,1060.00,1059.75,1059.75,206,10,216.00
04/20/2005,06:07,1060.00,1060.00,1059.75,1059.75,3,109,112.00
04/20/2005,06:08,1059.75,1060.00,1059.75,1060.00,3,114,117.00
04/20/2005,06:09,1059.75,1059.75,1059.75,1059.75,0,81,81.00
04/20/2005,06:10,1059.75,1059.75,1059.50,1059.50,0,101,101.00
04/20/2005,06:11,1059.50,1059.50,1059.50,1059.50,0,12,12.00
04/20/2005,06:12,1059.50,1059.50,1059.50,1059.50,0,4,4.00
04/20/2005,06:13,1059.75,1059.75,1059.50,1059.75,88,1,89.00
04/20/2005,06:14,1059.75,1059.75,1059.50,1059.50,6,1,7.00
04/20/2005,06:16,1059.50,1059.50,1059.50,1059.50,0,19,19.00
04/20/2005,06:17,1059.50,1060.00,1059.50,1060.00,526,24,550.00
04/20/2005,06:18,1060.00,1060.00,1059.75,1059.75,15,1,16.00
04/20/2005,06:19,1060.00,1060.00,1060.00,1060.00,3,0,3.00
04/20/2005,06:20,1059.75,1059.75,1059.75,1059.75,0,1,1.00
04/20/2005,06:21,1060.00,1060.00,1059.75,1060.00,181,1,182.00
04/20/2005,06:22,1060.25,1060.25,1060.25,1060.25,260,0,260.00
04/20/2005,06:23,1060.25,1060.50,1060.25,1060.25,69,8,77.00
04/20/2005,06:24,1060.50,1060.50,1060.25,1060.25,30,6,36.00
04/20/2005,06:25,1060.25,1060.50,1060.25,1060.50,2,2,4.00
04/20/2005,06:26,1060.25,1060.50,1060.25,1060.25,10,11,21.00
04/20/2005,06:27,1060.50,1060.50,1060.50,1060.50,1,0,1.00
04/20/2005,06:28,1060.50,1060.50,1060.50,1060.50,98,0,98.00
04/20/2005,06:29,1060.50,1060.50,1060.50,1060.50,33,0,33.00
04/20/2005,06:30,1060.50,1060.50,1060.50,1060.50,26,0,26.00
04/20/2005,06:31,1060.50,1060.50,1060.50,1060.50,69,0,69.00
04/20/2005,06:32,1060.75,1060.75,1060.50,1060.50,2,142,144.00
04/20/2005,06:33,1060.50,1060.50,1060.50,1060.50,0,105,105.00
04/20/2005,06:34,1060.25,1060.25,1060.25,1060.25,0,56,56.00
04/20/2005,06:36,1060.25,1060.50,1060.25,1060.25,57,133,190.00
04/20/2005,06:37,1060.25,1060.50,1060.25,1060.25,1,46,47.00
04/20/2005,06:38,1060.25,1060.25,1060.25,1060.25,0,40,40.00
04/20/2005,06:39,1060.25,1060.50,1060.25,1060.50,6,109,115.00
04/20/2005,06:40,1060.25,1060.50,1060.25,1060.50,58,7,65.00
04/20/2005,06:41,1060.50,1060.75,1060.25,1060.25,57,26,83.00
04/20/2005,06:42,1060.25,1060.25,1060.25,1060.25,0,65,65.00
04/20/2005,06:43,1060.50,1060.50,1060.25,1060.25,80,57,137.00
04/20/2005,06:44,1060.25,1060.25,1060.25,1060.25,0,12,12.00
04/20/2005,06:45,1060.25,1060.25,1060.25,1060.25,0,15,15.00
04/20/2005,06:46,1060.25,1060.25,1060.00,1060.00,0,85,85.00
04/20/2005,06:47,1060.00,1060.25,1060.00,1060.25,31,11,42.00
04/20/2005,06:48,1060.25,1060.50,1060.25,1060.50,24,0,24.00
04/20/2005,06:49,1060.25,1060.25,1060.25,1060.25,0,9,9.00
04/20/2005,06:50,1060.50,1060.50,1060.25,1060.25,44,3,47.00
04/20/2005,06:51,1060.25,1060.25,1060.25,1060.25,0,57,57.00
04/20/2005,06:52,1060.25,1060.25,1060.25,1060.25,0,50,50.00
04/20/2005,06:53,1060.00,1060.25,1060.00,1060.25,35,1,36.00
04/20/2005,06:54,1060.00,1060.00,1059.75,1059.75,0,488,488.00
04/20/2005,06:55,1059.75,1059.75,1059.75,1059.75,0,140,140.00
04/20/2005,06:57,1060.00,1060.00,1060.00,1060.00,2,0,2.00
04/20/2005,06:58,1060.00,1060.00,1059.75,1060.00,21,5,26.00
04/20/2005,06:59,1060.00,1060.00,1059.75,1060.00,83,71,154.00
04/20/2005,07:00,1060.00,1060.00,1060.00,1060.00,9,0,9.00
04/20/2005,07:01,1060.00,1060.00,1059.75,1059.75,2,3,5.00
04/20/2005,07:02,1059.75,1060.00,1059.75,1060.00,26,1,27.00
04/20/2005,07:03,1060.00,1060.00,1060.00,1060.00,3,0,3.00
04/20/2005,07:04,1059.75,1059.75,1059.75,1059.75,0,234,234.00
04/20/2005,07:06,1059.75,1059.75,1059.50,1059.50,0,21,21.00
04/20/2005,07:07,1059.50,1059.75,1059.50,1059.50,222,48,270.00
04/20/2005,07:08,1059.50,1059.50,1059.50,1059.50,0,11,11.00
04/20/2005,07:09,1059.50,1059.50,1059.50,1059.50,0,76,76.00
04/20/2005,07:10,1059.75,1059.75,1059.75,1059.75,5,0,5.00
04/20/2005,07:12,1059.50,1059.75,1059.50,1059.75,519,7,526.00
04/20/2005,07:13,1059.75,1059.75,1059.75,1059.75,9,0,9.00
04/20/2005,07:14,1059.75,1059.75,1059.50,1059.50,80,4,84.00
04/20/2005,07:15,1059.75,1059.75,1059.75,1059.75,3,0,3.00
04/20/2005,07:16,1059.50,1059.50,1059.25,1059.50,176,747,923.00
04/20/2005,07:17,1059.25,1059.25,1059.00,1059.25,368,152,520.00
04/20/2005,07:18,1059.25,1059.50,1059.25,1059.50,306,2,308.00
04/20/2005,07:19,1059.75,1059.75,1059.50,1059.75,84,2,86.00
04/20/2005,07:20,1059.75,1059.75,1059.75,1059.75,5,0,5.00
04/20/2005,07:21,1059.75,1059.75,1059.50,1059.50,1,237,238.00
04/20/2005,07:22,1059.50,1059.75,1059.50,1059.75,1,39,40.00
04/20/2005,07:23,1059.75,1059.75,1059.50,1059.75,57,17,74.00
04/20/2005,07:24,1059.50,1059.75,1059.50,1059.50,49,7,56.00
04/20/2005,07:25,1059.75,1059.75,1059.50,1059.50,1,11,12.00
04/20/2005,07:26,1059.50,1059.75,1059.25,1059.25,59,226,285.00
04/20/2005,07:27,1059.25,1059.50,1059.25,1059.50,155,3,158.00
04/20/2005,07:28,1059.50,1059.75,1059.50,1059.50,122,71,193.00
04/20/2005,07:29,1059.50,1059.75,1059.50,1059.75,10,40,50.00
04/20/2005,07:30,1059.75,1060.50,1057.25,1057.25,520,1083,1603.00
04/20/2005,07:31,1057.25,1058.00,1053.50,1054.75,3642,6565,10207.00
04/20/2005,07:32,1054.75,1055.50,1054.50,1054.75,2327,2176,4503.00
04/20/2005,07:33,1055.00,1055.00,1053.25,1054.00,2818,4801,7619.00
04/20/2005,07:34,1054.00,1054.75,1053.75,1054.50,1954,1005,2959.00
04/20/2005,07:35,1054.50,1055.00,1054.50,1055.00,1195,377,1572.00
04/20/2005,07:36,1055.00,1055.25,1054.50,1054.50,711,1014,1725.00
04/20/2005,07:37,1054.50,1055.00,1054.25,1055.00,1084,391,1475.00
04/20/2005,07:38,1055.00,1055.75,1055.00,1055.25,1351,735,2086.00
04/20/2005,07:39,1055.00,1055.50,1055.00,1055.25,1084,46,1130.00
04/20/2005,07:40,1055.25,1055.50,1055.00,1055.25,418,700,1118.00
04/20/2005,07:41,1055.00,1055.50,1055.00,1055.50,766,181,947.00
04/20/2005,07:42,1055.50,1056.00,1055.50,1056.00,1192,210,1402.00
04/20/2005,07:43,1056.00,1056.50,1055.75,1056.50,1794,634,2428.00
04/20/2005,07:44,1056.50,1057.00,1056.50,1056.50,1372,743,2115.00
04/20/2005,07:45,1056.50,1057.25,1056.50,1057.25,3197,357,3554.00
04/20/2005,07:46,1057.25,1058.50,1057.25,1058.50,3259,785,4044.00
04/20/2005,07:47,1058.25,1059.50,1058.25,1058.75,2789,1216,4005.00
04/20/2005,07:48,1058.75,1059.00,1057.75,1058.00,34,2376,2410.00
04/20/2005,07:49,1058.00,1058.50,1057.75,1058.25,914,455,1369.00
04/20/2005,07:50,1058.00,1058.25,1057.25,1058.25,686,1323,2009.00
04/20/2005,07:51,1058.25,1058.25,1057.75,1058.00,345,212,557.00
04/20/2005,07:52,1058.00,1058.50,1058.00,1058.50,950,19,969.00
04/20/2005,07:53,1058.50,1058.50,1058.00,1058.25,339,533,872.00
04/20/2005,07:54,1058.25,1058.75,1058.25,1058.75,566,126,692.00
04/20/2005,07:55,1059.00,1059.25,1058.75,1059.00,1863,684,2547.00
04/20/2005,07:56,1059.00,1059.25,1058.25,1058.25,907,1876,2783.00
04/20/2005,07:57,1058.25,1058.50,1058.00,1058.25,348,553,901.00
04/20/2005,07:58,1058.25,1058.50,1058.00,1058.25,75,241,316.00
04/20/2005,07:59,1058.00,1058.50,1058.00,1058.25,212,204,416.00
04/20/2005,08:00,1058.50,1058.50,1058.25,1058.25,51,19,70.00
04/20/2005,08:01,1058.25,1058.50,1058.25,1058.25,5,269,274.00
04/20/2005,08:02,1058.25,1058.25,1057.75,1058.00,3,485,488.00
04/20/2005,08:03,1057.75,1058.00,1057.50,1057.50,14,874,888.00
04/20/2005,08:04,1057.75,1058.00,1057.50,1058.00,178,75,253.00
04/20/2005,08:05,1057.75,1058.00,1057.75,1057.75,55,66,121.00
04/20/2005,08:06,1057.75,1058.25,1057.75,1057.75,57,103,160.00
04/20/2005,08:07,1058.00,1058.00,1057.50,1057.50,5,332,337.00
04/20/2005,08:08,1057.50,1057.75,1057.00,1057.25,251,680,931.00
04/20/2005,08:09,1057.25,1057.25,1056.75,1056.75,168,1132,1300.00
04/20/2005,08:10,1057.00,1057.00,1056.50,1056.75,246,596,842.00
04/20/2005,08:11,1056.75,1057.00,1056.75,1057.00,362,36,398.00
04/20/2005,08:12,1056.75,1057.00,1056.75,1057.00,144,4,148.00
04/20/2005,08:13,1057.00,1057.00,1056.50,1056.50,9,637,646.00
04/20/2005,08:14,1056.50,1056.50,1055.25,1055.50,1067,1990,3057.00
04/20/2005,08:15,1055.50,1056.00,1055.25,1056.00,701,834,1535.00
04/20/2005,08:16,1056.00,1056.25,1055.75,1056.25,175,5,180.00
04/20/2005,08:17,1056.25,1056.25,1055.75,1056.00,76,573,649.00
04/20/2005,08:18,1056.00,1056.00,1055.50,1055.75,172,381,553.00
04/20/2005,08:19,1055.50,1056.00,1055.50,1055.75,204,320,524.00
04/20/2005,08:20,1055.75,1056.00,1055.50,1055.75,139,207,346.00
04/20/2005,08:21,1055.75,1056.25,1055.50,1056.00,668,248,916.00
04/20/2005,08:22,1056.00,1056.00,1055.75,1056.00,18,307,325.00
04/20/2005,08:23,1056.00,1056.00,1055.50,1056.00,384,118,502.00
04/20/2005,08:24,1056.00,1056.00,1055.75,1056.00,63,8,71.00
04/20/2005,08:25,1056.00,1056.75,1056.00,1056.25,390,476,866.00
04/20/2005,08:26,1056.25,1056.25,1056.00,1056.25,84,15,99.00
04/20/2005,08:27,1056.25,1056.50,1056.25,1056.25,28,160,188.00
04/20/2005,08:28,1056.50,1057.00,1056.50,1056.75,541,56,597.00
04/20/2005,08:29,1056.50,1057.00,1056.50,1057.00,283,2,285.00
04/20/2005,08:30,1057.00,1057.00,1056.50,1056.75,523,575,1098.00
04/20/2005,08:31,1057.00,1057.00,1056.25,1056.25,1626,2542,4168.00
04/20/2005,08:32,1056.25,1056.75,1056.00,1056.00,551,1981,2532.00
04/20/2005,08:33,1056.00,1056.50,1055.75,1056.50,2081,679,2760.00
04/20/2005,08:34,1056.50,1056.75,1055.75,1056.00,932,1661,2593.00
04/20/2005,08:35,1055.75,1056.00,1055.00,1055.50,1398,2865,4263.00
04/20/2005,08:36,1055.50,1055.75,1055.25,1055.25,836,1179,2015.00
04/20/2005,08:37,1055.50,1055.50,1055.00,1055.25,1607,1641,3248.00
04/20/2005,08:38,1055.00,1055.25,1054.25,1054.75,1974,3251,5225.00
04/20/2005,08:39,1054.50,1055.25,1054.25,1054.75,1467,1504,2971.00
04/20/2005,08:40,1054.50,1054.75,1053.75,1054.00,1242,4492,5734.00
04/20/2005,08:41,1053.75,1054.50,1053.75,1053.75,2227,1869,4096.00
04/20/2005,08:42,1053.75,1054.00,1053.00,1053.25,3089,6814,9903.00
04/20/2005,08:43,1053.25,1053.25,1052.00,1052.25,3507,6541,10048.00
04/20/2005,08:44,1052.25,1052.50,1051.75,1052.25,3647,5981,9628.00
04/20/2005,08:45,1052.25,1052.50,1052.00,1052.25,2906,1432,4338.00
04/20/2005,08:46,1052.25,1052.25,1051.25,1051.75,2231,3787,6018.00
04/20/2005,08:47,1051.50,1052.25,1051.25,1052.25,3626,1907,5533.00
04/20/2005,08:48,1052.25,1052.50,1051.50,1052.00,2603,2493,5096.00
04/20/2005,08:49,1051.75,1053.00,1051.50,1053.00,6752,1094,7846.00
04/20/2005,08:50,1053.00,1053.50,1052.75,1052.75,3724,1706,5430.00
04/20/2005,08:51,1053.00,1054.00,1052.75,1053.50,5620,1439,7059.00
04/20/2005,08:52,1053.75,1053.75,1052.75,1053.00,715,4147,4862.00
04/20/2005,08:53,1053.00,1053.25,1052.75,1053.25,1758,2139,3897.00
04/20/2005,08:54,1053.25,1053.75,1053.25,1053.75,1087,788,1875.00
04/20/2005,08:55,1053.50,1053.75,1052.50,1052.50,331,3770,4101.00
04/20/2005,08:56,1052.75,1052.75,1052.00,1052.25,887,3796,4683.00
04/20/2005,08:57,1052.25,1052.25,1050.50,1051.25,5929,9662,15591.00
04/20/2005,08:58,1051.25,1051.75,1050.75,1051.25,2811,2615,5426.00
04/20/2005,08:59,1051.25,1051.50,1051.25,1051.50,1667,542,2209.00
04/20/2005,09:00,1051.50,1051.50,1050.00,1051.00,2903,5614,8517.00
04/20/2005,09:01,1050.75,1051.25,1050.25,1051.25,2236,2500,4736.00
04/20/2005,09:02,1051.00,1052.00,1051.00,1051.25,4139,2907,7046.00
04/20/2005,09:03,1051.25,1051.75,1050.75,1051.50,1318,1638,2956.00
04/20/2005,09:04,1051.50,1052.00,1051.25,1052.00,1726,913,2639.00
04/20/2005,09:05,1052.00,1052.00,1051.25,1051.75,2373,1285,3658.00
04/20/2005,09:06,1052.00,1052.75,1051.75,1052.50,3646,1182,4828.00
04/20/2005,09:07,1052.75,1053.00,1052.00,1052.75,1402,1938,3340.00
04/20/2005,09:08,1052.50,1052.75,1051.75,1052.00,1289,2646,3935.00
04/20/2005,09:09,1052.25,1052.75,1052.00,1052.50,563,708,1271.00
04/20/2005,09:10,1052.25,1053.75,1052.25,1053.75,3671,1488,5159.00
04/20/2005,09:11,1053.75,1053.75,1053.00,1053.00,1113,2067,3180.00
04/20/2005,09:12,1053.00,1053.75,1052.75,1053.50,2078,1982,4060.00
04/20/2005,09:13,1053.50,1053.50,1052.50,1052.50,2371,2952,5323.00
04/20/2005,09:14,1052.50,1053.00,1052.50,1053.00,1500,760,2260.00
04/20/2005,09:15,1053.00,1053.75,1052.75,1053.75,3207,869,4076.00
04/20/2005,09:16,1053.75,1055.25,1053.50,1055.25,8568,3113,11681.00
04/20/2005,09:17,1055.00,1055.00,1054.25,1054.75,1400,3843,5243.00
04/20/2005,09:18,1054.75,1055.00,1054.25,1054.25,1307,2046,3353.00
04/20/2005,09:19,1054.25,1055.00,1053.75,1054.75,3433,2005,5438.00
04/20/2005,09:20,1054.75,1055.00,1054.50,1054.50,800,1094,1894.00
04/20/2005,09:21,1054.75,1054.75,1054.25,1054.25,453,1353,1806.00
04/20/2005,09:22,1054.25,1054.75,1054.00,1054.50,657,1071,1728.00
04/20/2005,09:23,1054.50,1055.50,1054.50,1055.00,4734,1843,6577.00
04/20/2005,09:24,1055.00,1055.25,1054.25,1055.25,1610,2416,4026.00
04/20/2005,09:25,1055.00,1055.50,1053.75,1054.00,2899,4379,7278.00
04/20/2005,09:26,1054.00,1055.00,1053.75,1054.50,2400,685,3085.00
04/20/2005,09:27,1054.50,1055.00,1054.00,1054.25,491,1892,2383.00
04/20/2005,09:28,1054.25,1054.75,1054.25,1054.50,732,426,1158.00
04/20/2005,09:29,1054.50,1055.50,1054.25,1055.50,2616,381,2997.00
04/20/2005,09:30,1055.25,1055.75,1055.25,1055.75,1594,742,2336.00
04/20/2005,09:31,1055.50,1056.25,1054.00,1055.00,4965,6019,10984.00
04/20/2005,09:32,1055.00,1055.50,1053.25,1053.25,1965,6093,8058.00
04/20/2005,09:33,1053.25,1053.50,1052.75,1053.25,3010,2667,5677.00
04/20/2005,09:34,1053.25,1054.25,1053.00,1053.75,3227,570,3797.00
04/20/2005,09:35,1053.75,1054.50,1053.50,1054.50,1631,1322,2953.00
04/20/2005,09:36,1054.50,1055.00,1054.50,1054.75,706,597,1303.00
04/20/2005,09:37,1054.50,1055.00,1054.25,1054.50,1290,2073,3363.00
04/20/2005,09:38,1054.50,1054.50,1054.00,1054.25,766,959,1725.00
04/20/2005,09:39,1054.25,1055.25,1054.00,1055.00,2263,700,2963.00
04/20/2005,09:40,1055.00,1055.25,1054.50,1054.50,378,1297,1675.00
04/20/2005,09:41,1054.50,1054.50,1054.25,1054.50,980,900,1880.00
04/20/2005,09:42,1054.25,1054.25,1053.00,1053.25,1045,3299,4344.00
04/20/2005,09:43,1053.25,1053.75,1053.00,1053.50,1888,957,2845.00
04/20/2005,09:44,1053.75,1053.75,1053.00,1053.00,890,1492,2382.00
04/20/2005,09:45,1053.00,1053.75,1052.00,1052.50,2673,5435,8108.00
04/20/2005,09:46,1052.50,1052.75,1052.00,1052.50,1740,1455,3195.00
04/20/2005,09:47,1052.50,1053.00,1052.25,1052.50,553,494,1047.00
04/20/2005,09:48,1052.75,1053.00,1052.50,1052.75,1304,528,1832.00
04/20/2005,09:49,1052.50,1052.75,1051.75,1052.00,1226,2484,3710.00
04/20/2005,09:50,1052.25,1052.50,1051.50,1051.75,935,1640,2575.00
04/20/2005,09:51,1051.75,1052.25,1051.50,1052.25,1615,1425,3040.00
04/20/2005,09:52,1052.25,1052.75,1051.75,1052.50,1409,580,1989.00
04/20/2005,09:53,1052.50,1053.00,1052.25,1053.00,1296,348,1644.00
04/20/2005,09:54,1053.00,1053.00,1052.50,1053.00,603,845,1448.00
04/20/2005,09:55,1052.75,1053.75,1052.50,1053.50,2841,572,3413.00
04/20/2005,09:56,1053.50,1053.75,1053.00,1053.25,768,1121,1889.00
04/20/2005,09:57,1053.50,1054.75,1053.50,1054.75,3568,546,4114.00
04/20/2005,09:58,1054.50,1055.25,1054.25,1054.25,2037,914,2951.00
04/20/2005,09:59,1054.25,1055.75,1054.25,1055.50,3422,1056,4478.00
04/20/2005,10:00,1055.75,1056.00,1055.25,1055.75,2599,1241,3840.00
04/20/2005,10:01,1055.75,1056.75,1055.75,1056.75,3849,1704,5553.00
04/20/2005,10:02,1056.75,1056.75,1056.00,1056.25,1856,2595,4451.00
04/20/2005,10:03,1056.00,1058.25,1056.00,1057.50,12821,3090,15911.00
04/20/2005,10:04,1057.50,1058.00,1057.25,1057.50,2671,1816,4487.00
04/20/2005,10:05,1057.50,1058.25,1057.25,1058.25,2120,444,2564.00
04/20/2005,10:06,1058.00,1059.00,1057.50,1058.50,4227,2142,6369.00
04/20/2005,10:07,1058.50,1058.75,1058.00,1058.00,3183,1863,5046.00
04/20/2005,10:08,1058.00,1058.25,1057.50,1058.00,826,2106,2932.00
04/20/2005,10:09,1058.00,1058.25,1057.75,1057.75,296,652,948.00
04/20/2005,10:10,1057.75,1058.00,1057.25,1057.25,466,2193,2659.00
04/20/2005,10:11,1057.25,1057.25,1056.50,1057.25,669,2717,3386.00
04/20/2005,10:12,1057.25,1057.25,1056.50,1056.75,1455,803,2258.00
04/20/2005,10:13,1056.50,1056.75,1056.25,1056.50,1216,1663,2879.00
04/20/2005,10:14,1056.50,1057.00,1056.25,1056.75,1388,1332,2720.00
04/20/2005,10:15,1056.50,1057.00,1056.50,1056.50,397,694,1091.00
04/20/2005,10:16,1056.50,1056.75,1056.25,1056.50,1400,1105,2505.00
04/20/2005,10:17,1056.50,1056.75,1055.75,1055.75,404,2319,2723.00
04/20/2005,10:18,1055.75,1056.50,1055.25,1055.50,1338,3784,5122.00
04/20/2005,10:19,1055.50,1056.00,1055.25,1056.00,1286,907,2193.00
04/20/2005,10:20,1056.00,1056.50,1055.75,1056.25,1068,386,1454.00
04/20/2005,10:21,1056.25,1056.25,1055.25,1055.50,513,1665,2178.00
04/20/2005,10:22,1055.25,1056.00,1054.75,1055.00,759,2305,3064.00
04/20/2005,10:23,1055.00,1055.25,1054.25,1054.25,474,2517,2991.00
04/20/2005,10:24,1054.25,1055.00,1054.00,1055.00,1218,1449,2667.00
04/20/2005,10:25,1055.00,1055.25,1054.50,1055.00,883,528,1411.00
04/20/2005,10:26,1055.00,1055.25,1054.00,1054.00,789,2573,3362.00
04/20/2005,10:27,1054.00,1054.25,1053.50,1054.25,955,2743,3698.00
04/20/2005,10:28,1054.25,1054.50,1054.00,1054.50,1380,1116,2496.00
04/20/2005,10:29,1054.75,1055.00,1054.50,1054.75,1287,743,2030.00
04/20/2005,10:30,1054.75,1055.00,1054.00,1054.25,226,1450,1676.00
04/20/2005,10:31,1054.50,1054.50,1053.25,1053.50,1483,2735,4218.00
04/20/2005,10:32,1053.75,1053.75,1053.25,1053.50,877,731,1608.00
04/20/2005,10:33,1053.75,1054.25,1053.50,1054.25,1116,99,1215.00
04/20/2005,10:34,1054.25,1055.00,1054.25,1054.75,1401,461,1862.00
04/20/2005,10:35,1054.75,1055.00,1054.25,1055.00,1112,904,2016.00
04/20/2005,10:36,1055.00,1055.00,1054.25,1054.75,635,879,1514.00
04/20/2005,10:37,1054.75,1055.00,1054.50,1054.75,454,911,1365.00
04/20/2005,10:38,1054.50,1054.75,1053.75,1054.00,347,1480,1827.00
04/20/2005,10:39,1054.00,1054.25,1053.50,1053.50,144,1217,1361.00
04/20/2005,10:40,1053.75,1054.25,1053.50,1054.25,651,335,986.00
04/20/2005,10:41,1054.25,1054.50,1054.00,1054.25,297,318,615.00
04/20/2005,10:42,1054.25,1054.25,1053.75,1054.00,418,444,862.00
04/20/2005,10:43,1054.25,1054.25,1053.75,1054.00,284,243,527.00
04/20/2005,10:44,1054.25,1054.75,1054.00,1054.50,704,208,912.00
04/20/2005,10:45,1054.50,1055.25,1054.25,1055.00,1345,400,1745.00
04/20/2005,10:46,1055.00,1055.00,1054.75,1054.75,483,620,1103.00
04/20/2005,10:47,1054.75,1054.75,1054.25,1054.25,106,533,639.00
04/20/2005,10:48,1054.50,1054.75,1054.25,1054.50,468,941,1409.00
04/20/2005,10:49,1054.75,1054.75,1054.25,1054.50,90,283,373.00
04/20/2005,10:50,1054.50,1054.75,1054.25,1054.50,303,517,820.00
04/20/2005,10:51,1054.50,1055.50,1054.50,1055.50,1934,744,2678.00
04/20/2005,10:52,1055.50,1055.50,1055.00,1055.00,174,350,524.00
04/20/2005,10:53,1055.00,1055.75,1054.75,1054.75,1444,972,2416.00
04/20/2005,10:54,1054.75,1055.50,1054.50,1055.50,1381,403,1784.00
04/20/2005,10:55,1055.75,1055.75,1054.75,1054.75,337,1164,1501.00
04/20/2005,10:56,1054.75,1055.00,1054.75,1055.00,185,35,220.00
04/20/2005,10:57,1054.75,1055.25,1054.75,1055.00,717,240,957.00
04/20/2005,10:58,1055.00,1055.25,1054.75,1055.25,155,213,368.00
04/20/2005,10:59,1055.25,1055.75,1055.00,1055.25,565,271,836.00
04/20/2005,11:00,1055.50,1055.50,1055.00,1055.50,160,212,372.00
04/20/2005,11:01,1055.25,1055.25,1055.00,1055.25,199,299,498.00
04/20/2005,11:02,1055.00,1055.25,1054.50,1054.50,29,1998,2027.00
04/20/2005,11:03,1054.50,1054.75,1054.25,1054.50,104,570,674.00
04/20/2005,11:04,1054.50,1054.50,1053.75,1053.75,177,1530,1707.00
04/20/2005,11:05,1054.00,1054.50,1053.75,1054.25,520,136,656.00
04/20/2005,11:06,1054.25,1054.50,1054.25,1054.50,526,35,561.00
04/20/2005,11:07,1054.50,1054.50,1053.50,1053.50,238,1987,2225.00
04/20/2005,11:08,1053.50,1054.25,1053.50,1053.75,458,475,933.00
04/20/2005,11:09,1054.00,1054.25,1053.50,1054.00,282,340,622.00
04/20/2005,11:10,1054.00,1054.50,1054.00,1054.25,701,184,885.00
04/20/2005,11:11,1054.25,1054.50,1054.25,1054.50,101,21,122.00
04/20/2005,11:12,1054.25,1054.50,1053.75,1054.00,162,731,893.00
04/20/2005,11:13,1053.75,1054.25,1053.50,1054.25,522,298,820.00
04/20/2005,11:14,1054.00,1054.25,1053.75,1054.25,42,516,558.00
04/20/2005,11:15,1054.25,1054.25,1053.75,1054.00,81,343,424.00
04/20/2005,11:16,1054.00,1054.00,1053.50,1054.00,541,942,1483.00
04/20/2005,11:17,1053.75,1054.25,1053.50,1053.50,252,780,1032.00
04/20/2005,11:18,1053.75,1053.75,1053.50,1053.50,226,109,335.00
04/20/2005,11:19,1053.75,1053.75,1053.25,1053.50,526,958,1484.00
04/20/2005,11:20,1053.25,1053.75,1053.00,1053.00,518,2431,2949.00
04/20/2005,11:21,1053.00,1053.75,1053.00,1053.75,514,266,780.00
04/20/2005,11:22,1053.75,1053.75,1053.25,1053.75,195,327,522.00
04/20/2005,11:23,1053.50,1054.50,1053.50,1054.25,1353,185,1538.00
04/20/2005,11:24,1054.25,1054.50,1054.00,1054.25,715,51,766.00
04/20/2005,11:25,1054.50,1054.50,1054.00,1054.25,55,404,459.00
04/20/2005,11:26,1054.00,1054.25,1053.75,1054.00,279,361,640.00
04/20/2005,11:27,1053.75,1054.00,1053.75,1054.00,375,778,1153.00
04/20/2005,11:28,1054.00,1054.25,1053.25,1053.50,132,1300,1432.00
04/20/2005,11:29,1053.50,1053.75,1053.00,1053.50,1144,1448,2592.00
04/20/2005,11:30,1053.25,1053.75,1053.00,1053.50,426,270,696.00
04/20/2005,11:31,1053.50,1053.75,1053.25,1053.75,249,52,301.00
04/20/2005,11:32,1053.75,1053.75,1053.25,1053.25,178,349,527.00
04/20/2005,11:33,1053.50,1054.00,1053.50,1054.00,649,35,684.00
04/20/2005,11:34,1053.75,1054.00,1053.50,1053.50,95,454,549.00
04/20/2005,11:35,1053.75,1053.75,1053.25,1053.50,390,206,596.00
04/20/2005,11:36,1053.50,1053.75,1053.25,1053.50,14,441,455.00
04/20/2005,11:37,1053.25,1053.50,1052.50,1053.00,770,2586,3356.00
04/20/2005,11:38,1052.75,1053.00,1052.25,1052.25,96,1881,1977.00
04/20/2005,11:39,1052.25,1052.50,1052.00,1052.00,440,1566,2006.00
04/20/2005,11:40,1052.25,1052.25,1051.50,1051.75,947,3123,4070.00
04/20/2005,11:41,1051.75,1052.25,1051.75,1052.25,509,972,1481.00
04/20/2005,11:42,1052.25,1052.25,1051.25,1051.75,277,1821,2098.00
04/20/2005,11:43,1051.50,1052.25,1051.50,1052.25,790,297,1087.00
04/20/2005,11:44,1052.25,1052.25,1051.75,1052.00,360,315,675.00
04/20/2005,11:45,1052.00,1052.25,1051.75,1052.25,200,495,695.00
04/20/2005,11:46,1052.25,1052.50,1052.00,1052.25,718,503,1221.00
04/20/2005,11:47,1052.25,1052.25,1051.75,1052.00,290,571,861.00
04/20/2005,11:48,1052.25,1052.25,1051.75,1052.00,82,213,295.00
04/20/2005,11:49,1051.75,1052.00,1051.50,1051.75,91,342,433.00
04/20/2005,11:50,1051.75,1051.75,1051.00,1051.25,841,2135,2976.00
04/20/2005,11:51,1051.25,1051.25,1050.50,1050.75,477,2411,2888.00
04/20/2005,11:52,1050.50,1050.75,1049.50,1049.75,1597,5450,7047.00
04/20/2005,11:53,1049.50,1049.75,1048.50,1049.00,2869,7232,10101.00
04/20/2005,11:54,1048.75,1049.25,1048.50,1049.25,3136,1336,4472.00
04/20/2005,11:55,1049.25,1049.50,1049.00,1049.50,1495,325,1820.00
04/20/2005,11:56,1049.50,1049.50,1049.00,1049.50,1218,887,2105.00
04/20/2005,11:57,1049.25,1049.50,1049.25,1049.25,1004,61,1065.00
04/20/2005,11:58,1049.50,1049.50,1049.00,1049.00,841,1749,2590.00
04/20/2005,11:59,1049.25,1049.25,1048.25,1048.25,1330,4043,5373.00
04/20/2005,12:00,1048.50,1048.75,1048.00,1048.50,1917,2003,3920.00
04/20/2005,12:01,1048.75,1049.00,1048.25,1048.75,1427,2433,3860.00
04/20/2005,12:02,1048.75,1049.25,1048.25,1048.75,2065,3039,5104.00
04/20/2005,12:03,1048.50,1049.25,1048.50,1049.00,1271,1143,2414.00
04/20/2005,12:04,1049.00,1049.50,1048.75,1049.25,809,1183,1992.00
04/20/2005,12:05,1049.50,1049.50,1049.00,1049.25,835,860,1695.00
04/20/2005,12:06,1049.00,1049.50,1049.00,1049.50,698,160,858.00
04/20/2005,12:07,1049.50,1049.50,1049.25,1049.50,84,216,300.00
04/20/2005,12:08,1049.50,1049.75,1049.25,1049.25,1264,685,1949.00
04/20/2005,12:09,1049.50,1049.50,1049.00,1049.50,745,650,1395.00
04/20/2005,12:10,1049.50,1049.75,1049.25,1049.50,846,337,1183.00
04/20/2005,12:11,1049.50,1049.50,1048.75,1048.75,148,1804,1952.00
04/20/2005,12:12,1048.75,1049.00,1048.50,1048.75,395,718,1113.00
04/20/2005,12:13,1048.75,1049.50,1048.75,1049.00,1067,672,1739.00
04/20/2005,12:14,1048.75,1049.00,1048.00,1048.00,1169,2719,3888.00
04/20/2005,12:15,1048.00,1049.00,1048.00,1048.75,1603,265,1868.00
04/20/2005,12:16,1048.75,1049.00,1048.25,1048.50,959,1218,2177.00
04/20/2005,12:17,1048.25,1049.00,1048.25,1048.25,2196,1334,3530.00
04/20/2005,12:18,1048.25,1048.75,1048.00,1048.75,661,455,1116.00
04/20/2005,12:19,1048.75,1049.25,1048.50,1049.00,984,205,1189.00
04/20/2005,12:20,1049.25,1049.25,1048.75,1049.00,208,337,545.00
04/20/2005,12:21,1048.75,1049.50,1048.75,1049.50,1057,181,1238.00
04/20/2005,12:22,1049.50,1049.75,1049.25,1049.25,521,303,824.00
04/20/2005,12:23,1049.50,1049.50,1049.00,1049.25,40,268,308.00
04/20/2005,12:24,1049.00,1049.50,1049.00,1049.25,556,472,1028.00
04/20/2005,12:25,1049.50,1049.50,1049.25,1049.25,147,87,234.00
04/20/2005,12:26,1049.25,1049.50,1049.00,1049.25,350,305,655.00
04/20/2005,12:27,1049.00,1049.25,1049.00,1049.25,59,90,149.00
04/20/2005,12:28,1049.25,1049.25,1048.25,1048.25,920,2027,2947.00
04/20/2005,12:29,1048.25,1048.50,1048.00,1048.00,1534,1521,3055.00
04/20/2005,12:30,1048.25,1048.75,1047.75,1047.75,475,1568,2043.00
04/20/2005,12:31,1047.75,1048.00,1047.50,1048.00,2766,2977,5743.00
04/20/2005,12:32,1048.00,1048.50,1048.00,1048.00,1528,1381,2909.00
04/20/2005,12:33,1048.25,1048.50,1047.50,1047.75,536,1894,2430.00
04/20/2005,12:34,1047.50,1047.75,1046.50,1047.00,2266,6415,8681.00
04/20/2005,12:35,1046.75,1047.50,1046.50,1047.00,4162,4502,8664.00
04/20/2005,12:36,1047.00,1047.25,1046.75,1047.00,692,1947,2639.00
04/20/2005,12:37,1046.75,1047.50,1046.75,1047.50,1180,496,1676.00
04/20/2005,12:38,1047.25,1047.75,1047.25,1047.75,2099,634,2733.00
04/20/2005,12:39,1047.75,1048.00,1047.50,1047.75,402,715,1117.00
04/20/2005,12:40,1047.75,1048.00,1047.50,1047.75,661,347,1008.00
04/20/2005,12:41,1047.50,1047.75,1047.50,1047.50,8,280,288.00
04/20/2005,12:42,1047.50,1047.75,1047.25,1047.50,211,240,451.00
04/20/2005,12:43,1047.50,1047.75,1047.50,1047.75,53,25,78.00
04/20/2005,12:44,1047.50,1048.25,1047.50,1047.75,1345,563,1908.00
04/20/2005,12:45,1048.00,1048.00,1047.75,1047.75,805,495,1300.00
04/20/2005,12:46,1048.00,1048.25,1047.75,1048.25,427,368,795.00
04/20/2005,12:47,1048.25,1048.50,1048.25,1048.50,1002,552,1554.00
04/20/2005,12:48,1048.25,1048.75,1048.25,1048.75,1086,136,1222.00
04/20/2005,12:49,1048.50,1049.00,1048.50,1049.00,1864,857,2721.00
04/20/2005,12:50,1049.00,1049.00,1048.50,1048.50,429,1311,1740.00
04/20/2005,12:51,1048.50,1049.00,1048.50,1048.75,605,363,968.00
04/20/2005,12:52,1048.75,1049.25,1048.50,1049.00,631,345,976.00
04/20/2005,12:53,1049.00,1049.75,1048.75,1049.25,1413,924,2337.00
04/20/2005,12:54,1049.00,1049.50,1049.00,1049.00,458,568,1026.00
04/20/2005,12:55,1049.00,1049.25,1048.75,1049.25,431,773,1204.00
04/20/2005,12:56,1049.00,1049.75,1049.00,1049.25,1931,571,2502.00
04/20/2005,12:57,1049.25,1049.50,1049.00,1049.25,474,179,653.00
04/20/2005,12:58,1049.50,1049.75,1048.75,1049.00,708,688,1396.00
04/20/2005,12:59,1049.00,1049.25,1047.75,1047.75,724,3519,4243.00
04/20/2005,13:00,1048.00,1049.00,1047.75,1049.00,1217,454,1671.00
04/20/2005,13:01,1049.00,1049.00,1047.25,1048.75,1886,2716,4602.00
04/20/2005,13:02,1048.50,1049.25,1048.25,1048.25,2090,1951,4041.00
04/20/2005,13:03,1048.25,1048.50,1047.50,1047.75,1042,2160,3202.00
04/20/2005,13:04,1047.50,1047.75,1046.50,1047.00,1844,3641,5485.00
04/20/2005,13:05,1047.25,1047.25,1046.75,1047.00,1464,1533,2997.00
04/20/2005,13:06,1047.00,1047.00,1045.75,1046.50,2625,5680,8305.00
04/20/2005,13:07,1046.50,1046.50,1045.00,1045.25,2671,5501,8172.00
04/20/2005,13:08,1045.25,1045.25,1044.75,1045.00,3539,4393,7932.00
04/20/2005,13:09,1045.00,1045.75,1044.50,1045.50,2244,2293,4537.00
04/20/2005,13:10,1045.25,1045.75,1045.00,1045.75,1399,982,2381.00
04/20/2005,13:11,1045.75,1046.00,1045.25,1045.50,2877,2324,5201.00
04/20/2005,13:12,1045.75,1046.00,1045.25,1045.25,834,980,1814.00
04/20/2005,13:13,1045.50,1046.00,1045.25,1045.75,960,136,1096.00
04/20/2005,13:14,1046.00,1046.25,1045.25,1045.25,622,2015,2637.00
04/20/2005,13:15,1045.25,1046.50,1045.25,1046.50,2197,614,2811.00
04/20/2005,13:16,1046.25,1046.50,1046.00,1046.25,106,491,597.00
04/20/2005,13:17,1046.00,1046.25,1045.50,1046.25,1669,1517,3186.00
04/20/2005,13:18,1046.00,1046.50,1045.00,1045.00,1472,2644,4116.00
04/20/2005,13:19,1045.25,1046.00,1045.00,1045.75,1505,504,2009.00
04/20/2005,13:20,1045.75,1046.50,1045.75,1046.00,839,581,1420.00
04/20/2005,13:21,1046.00,1046.75,1045.50,1045.50,1518,1955,3473.00
04/20/2005,13:22,1045.50,1046.00,1045.50,1045.50,329,314,643.00
04/20/2005,13:23,1045.50,1046.00,1045.50,1045.75,507,300,807.00
04/20/2005,13:24,1045.75,1046.25,1044.75,1044.75,770,2609,3379.00
04/20/2005,13:25,1045.00,1045.50,1044.50,1045.50,1991,1023,3014.00
04/20/2005,13:26,1045.50,1045.75,1045.00,1045.00,288,548,836.00
04/20/2005,13:27,1045.00,1045.75,1044.75,1044.75,963,1532,2495.00
04/20/2005,13:28,1045.00,1045.25,1044.25,1044.50,1241,2461,3702.00
04/20/2005,13:29,1044.50,1045.00,1044.25,1044.25,2175,2219,4394.00
04/20/2005,13:30,1044.25,1045.00,1044.25,1044.25,869,613,1482.00
04/20/2005,13:31,1044.25,1044.50,1043.75,1043.75,603,2753,3356.00
04/20/2005,13:32,1044.00,1044.00,1043.25,1043.50,2220,3504,5724.00
04/20/2005,13:33,1043.75,1044.50,1043.50,1044.50,2185,593,2778.00
04/20/2005,13:34,1044.25,1044.50,1044.25,1044.50,321,207,528.00
04/20/2005,13:35,1044.50,1045.00,1044.50,1044.75,2235,1087,3322.00
04/20/2005,13:36,1044.75,1045.50,1044.50,1045.50,2577,1086,3663.00
04/20/2005,13:37,1045.50,1046.00,1045.00,1046.00,1557,821,2378.00
04/20/2005,13:38,1046.00,1046.00,1045.25,1045.50,511,1683,2194.00
04/20/2005,13:39,1045.50,1046.00,1045.25,1046.00,1696,2134,3830.00
04/20/2005,13:40,1045.75,1046.00,1045.25,1045.50,229,517,746.00
04/20/2005,13:41,1045.25,1045.50,1045.00,1045.25,293,1168,1461.00
04/20/2005,13:42,1045.25,1045.25,1045.00,1045.25,202,124,326.00
04/20/2005,13:43,1045.00,1045.75,1045.00,1045.50,1262,286,1548.00
04/20/2005,13:44,1045.50,1045.75,1045.00,1045.75,584,903,1487.00
04/20/2005,13:45,1045.75,1046.25,1045.50,1045.50,1045,1612,2657.00
04/20/2005,13:46,1045.50,1045.75,1044.75,1045.00,650,2215,2865.00
04/20/2005,13:47,1045.00,1045.25,1044.75,1045.00,511,288,799.00
04/20/2005,13:48,1045.00,1046.00,1044.75,1045.25,2100,1781,3881.00
04/20/2005,13:49,1045.25,1045.25,1044.75,1045.00,269,519,788.00
04/20/2005,13:50,1045.00,1045.50,1045.00,1045.50,819,88,907.00
04/20/2005,13:51,1045.50,1045.50,1044.75,1044.75,187,630,817.00
04/20/2005,13:52,1044.75,1045.50,1044.75,1045.50,919,242,1161.00
04/20/2005,13:53,1045.50,1045.50,1045.00,1045.25,229,806,1035.00
04/20/2005,13:54,1045.25,1046.00,1045.25,1045.50,782,427,1209.00
04/20/2005,13:55,1045.25,1045.75,1045.00,1045.50,475,305,780.00
04/20/2005,13:56,1045.50,1046.00,1045.25,1045.50,956,1349,2305.00
04/20/2005,13:57,1045.50,1046.25,1045.50,1046.00,751,75,826.00
04/20/2005,13:58,1046.25,1046.50,1046.00,1046.25,3396,566,3962.00
04/20/2005,13:59,1046.25,1046.75,1046.25,1046.50,657,604,1261.00
04/20/2005,14:00,1046.25,1047.00,1046.25,1046.75,2017,1000,3017.00
04/20/2005,14:01,1046.75,1046.75,1046.00,1046.25,955,1458,2413.00
04/20/2005,14:02,1046.25,1046.50,1045.75,1046.00,218,903,1121.00
04/20/2005,14:03,1046.00,1046.00,1045.75,1045.75,130,191,321.00
04/20/2005,14:04,1046.00,1046.50,1045.75,1046.25,1784,541,2325.00
04/20/2005,14:05,1046.25,1046.25,1045.75,1046.00,844,1008,1852.00
04/20/2005,14:06,1045.75,1046.75,1045.75,1046.50,1351,212,1563.00
04/20/2005,14:07,1046.50,1046.50,1045.50,1046.00,354,1955,2309.00
04/20/2005,14:08,1045.75,1046.00,1045.50,1045.50,127,398,525.00
04/20/2005,14:09,1045.50,1045.50,1045.00,1045.25,359,2217,2576.00
04/20/2005,14:10,1045.25,1045.75,1045.25,1045.25,267,732,999.00
04/20/2005,14:11,1045.25,1045.50,1044.75,1045.00,328,2005,2333.00
04/20/2005,14:12,1044.75,1045.00,1044.25,1044.75,650,1896,2546.00
04/20/2005,14:13,1044.75,1045.00,1044.50,1044.50,628,957,1585.00
04/20/2005,14:14,1044.25,1044.50,1043.75,1043.75,425,4741,5166.00
04/20/2005,14:15,1043.75,1043.75,1042.75,1043.00,1660,4299,5959.00
04/20/2005,14:16,1043.25,1043.25,1041.75,1042.25,3511,5451,8962.00
04/20/2005,14:17,1042.00,1042.50,1041.75,1042.00,1324,2485,3809.00
04/20/2005,14:18,1042.00,1042.00,1041.25,1042.00,1966,3638,5604.00
04/20/2005,14:19,1042.00,1042.50,1041.50,1042.00,2969,3116,6085.00
04/20/2005,14:20,1041.75,1042.25,1041.50,1042.25,2156,1462,3618.00
04/20/2005,14:21,1042.25,1042.50,1041.50,1041.50,2577,2863,5440.00
04/20/2005,14:22,1041.50,1041.50,1040.75,1041.00,2348,2819,5167.00
04/20/2005,14:23,1041.00,1041.25,1040.25,1041.00,1729,3610,5339.00
04/20/2005,14:24,1040.75,1041.00,1040.50,1041.00,978,2924,3902.00
04/20/2005,14:25,1041.00,1041.50,1040.75,1041.50,2186,1772,3958.00
04/20/2005,14:26,1041.50,1042.00,1040.75,1042.00,2858,2085,4943.00
04/20/2005,14:27,1042.00,1042.50,1041.50,1042.25,2001,1632,3633.00
04/20/2005,14:28,1042.50,1043.25,1042.25,1043.00,4712,1600,6312.00
04/20/2005,14:29,1043.00,1043.50,1042.75,1043.25,1384,1863,3247.00
04/20/2005,14:30,1043.25,1043.25,1042.00,1042.50,3124,4745,7869.00
04/20/2005,14:31,1042.75,1042.75,1042.25,1042.50,583,1419,2002.00
04/20/2005,14:32,1042.50,1043.50,1042.50,1043.00,5089,1831,6920.00
04/20/2005,14:33,1043.00,1043.25,1042.25,1042.75,1474,1792,3266.00
04/20/2005,14:34,1042.50,1042.75,1042.25,1042.50,493,556,1049.00
04/20/2005,14:35,1042.25,1042.75,1042.25,1042.50,217,118,335.00
04/20/2005,14:36,1042.50,1042.75,1041.75,1042.00,238,1954,2192.00
04/20/2005,14:37,1042.00,1042.00,1041.50,1041.50,118,1759,1877.00
04/20/2005,14:38,1041.50,1042.00,1041.25,1041.50,1310,1238,2548.00
04/20/2005,14:39,1041.75,1041.75,1041.00,1041.00,347,1664,2011.00
04/20/2005,14:40,1041.00,1041.25,1040.75,1041.00,850,3134,3984.00
04/20/2005,14:41,1041.00,1041.75,1040.25,1040.50,2714,3852,6566.00
04/20/2005,14:42,1040.75,1040.75,1039.75,1040.25,1971,4055,6026.00
04/20/2005,14:43,1040.25,1040.50,1039.75,1039.75,929,1880,2809.00
04/20/2005,14:44,1039.75,1040.00,1039.00,1039.50,2600,4556,7156.00
04/20/2005,14:45,1039.50,1040.25,1039.00,1039.75,1965,2382,4347.00
04/20/2005,14:46,1039.75,1039.75,1039.00,1039.00,1467,3929,5396.00
04/20/2005,14:47,1039.00,1039.75,1038.75,1039.50,2359,3406,5765.00
04/20/2005,14:48,1039.50,1040.00,1039.50,1040.00,3157,800,3957.00
04/20/2005,14:49,1039.75,1040.75,1039.50,1040.50,2330,1110,3440.00
04/20/2005,14:50,1040.25,1041.00,1040.25,1040.50,1535,790,2325.00
04/20/2005,14:51,1040.50,1041.00,1040.25,1041.00,1296,909,2205.00
04/20/2005,14:52,1041.00,1041.25,1040.75,1041.00,2356,2192,4548.00
04/20/2005,14:53,1041.00,1041.25,1040.75,1040.75,1706,1087,2793.00
04/20/2005,14:54,1041.00,1041.50,1040.75,1041.00,1572,1485,3057.00
04/20/2005,14:55,1041.25,1041.25,1040.50,1040.75,1157,1646,2803.00
04/20/2005,14:56,1040.75,1041.25,1040.75,1041.00,1029,1117,2146.00
04/20/2005,14:57,1041.00,1041.00,1040.50,1040.50,247,2245,2492.00
04/20/2005,14:58,1040.75,1041.00,1040.50,1040.75,2342,1371,3713.00
04/20/2005,14:59,1040.50,1041.00,1040.50,1041.00,1985,1635,3620.00
04/20/2005,15:00,1041.00,1041.25,1040.50,1040.50,3417,5432,8849.00
04/20/2005,15:01,1040.50,1040.75,1039.50,1039.75,3969,5566,9535.00
04/20/2005,15:02,1039.75,1040.50,1039.50,1039.50,2336,1834,4170.00
04/20/2005,15:03,1039.75,1039.75,1039.00,1039.25,1756,3412,5168.00
04/20/2005,15:04,1039.50,1039.50,1038.25,1039.00,2338,4295,6633.00
04/20/2005,15:05,1039.25,1039.25,1038.75,1038.75,637,2198,2835.00
04/20/2005,15:06,1039.00,1039.75,1038.50,1039.50,3304,1019,4323.00
04/20/2005,15:07,1039.75,1039.75,1038.75,1039.00,745,1955,2700.00
04/20/2005,15:08,1039.00,1039.25,1038.00,1038.25,905,1505,2410.00
04/20/2005,15:09,1038.25,1038.75,1038.00,1038.50,1815,1368,3183.00
04/20/2005,15:10,1038.50,1039.50,1038.50,1039.00,2756,1803,4559.00
04/20/2005,15:11,1039.25,1040.25,1039.00,1039.50,2614,1560,4174.00
04/20/2005,15:12,1039.75,1040.00,1039.50,1040.00,1482,698,2180.00
04/20/2005,15:13,1039.75,1040.50,1039.75,1040.25,1756,658,2414.00
04/20/2005,15:14,1040.25,1040.75,1040.00,1040.25,627,1374,2001.00
04/20/2005,15:15,1040.25,1041.25,1040.25,1041.00,4111,1995,6106.00
04/20/2005,15:31,1040.50,1040.50,1040.00,1040.00,84,590,674.00
04/20/2005,15:32,1040.25,1040.25,1039.00,1039.00,17,794,811.00
04/20/2005,15:33,1039.00,1039.50,1039.00,1039.25,193,24,217.00
04/20/2005,15:34,1039.25,1039.75,1039.25,1039.75,111,36,147.00
04/20/2005,15:35,1039.50,1039.75,1039.50,1039.75,41,1,42.00
04/20/2005,15:36,1039.75,1040.00,1039.50,1039.75,98,11,109.00
04/20/2005,15:37,1040.00,1040.00,1040.00,1040.00,140,0,140.00
04/20/2005,15:38,1040.00,1040.00,1039.75,1040.00,22,11,33.00
04/20/2005,15:39,1040.00,1040.25,1040.00,1040.00,54,12,66.00
04/20/2005,15:40,1040.00,1040.00,1040.00,1040.00,0,198,198.00
04/20/2005,15:41,1040.00,1041.25,1040.00,1041.00,787,7,794.00
04/20/2005,15:42,1041.00,1041.00,1041.00,1041.00,0,209,209.00
04/20/2005,15:43,1041.00,1041.25,1041.00,1041.25,7,16,23.00
04/20/2005,15:44,1041.00,1042.00,1041.00,1041.75,531,68,599.00
04/20/2005,15:45,1041.75,1042.25,1041.75,1042.00,76,90,166.00
04/20/2005,15:46,1042.00,1042.00,1041.50,1041.50,143,77,220.00
04/20/2005,15:47,1041.50,1041.50,1041.50,1041.50,0,32,32.00
04/20/2005,15:48,1041.50,1041.75,1041.50,1041.50,17,121,138.00
04/20/2005,15:49,1041.50,1041.50,1041.25,1041.25,5,182,187.00
04/20/2005,15:50,1041.25,1041.25,1041.25,1041.25,0,144,144.00
04/20/2005,15:51,1041.25,1041.25,1041.25,1041.25,0,115,115.00
04/20/2005,15:52,1041.25,1041.50,1041.25,1041.50,2,3,5.00
04/20/2005,15:53,1041.50,1041.50,1041.50,1041.50,2,0,2.00
04/20/2005,15:55,1041.50,1041.50,1041.50,1041.50,157,0,157.00
04/20/2005,15:56,1041.50,1041.50,1041.50,1041.50,79,0,79.00
04/20/2005,15:57,1041.75,1041.75,1041.50,1041.75,67,6,73.00
04/20/2005,15:58,1041.75,1041.75,1041.50,1041.50,5,95,100.00
04/20/2005,15:59,1041.25,1041.50,1041.25,1041.25,38,4,42.00
04/20/2005,16:00,1041.50,1041.75,1041.50,1041.50,106,61,167.00
04/20/2005,17:01,1041.75,1041.75,1041.75,1041.75,104,0,104.00
04/20/2005,17:02,1041.75,1042.00,1041.75,1041.75,3,1,4.00
04/20/2005,17:03,1041.75,1041.75,1041.75,1041.75,0,1,1.00
04/20/2005,17:04,1041.50,1041.50,1041.50,1041.50,0,79,79.00
04/20/2005,17:06,1041.50,1041.50,1040.75,1040.75,0,148,148.00
04/20/2005,17:07,1041.00,1041.00,1041.00,1041.00,2,0,2.00
04/20/2005,17:08,1041.00,1041.00,1041.00,1041.00,23,0,23.00
04/20/2005,17:09,1041.25,1041.50,1041.25,1041.50,57,1,58.00
04/20/2005,17:10,1041.25,1041.25,1041.00,1041.00,0,33,33.00
04/20/2005,17:12,1041.25,1041.25,1041.00,1041.00,26,2,28.00
04/20/2005,17:14,1041.00,1041.00,1041.00,1041.00,0,24,24.00
04/20/2005,17:15,1041.25,1041.25,1041.25,1041.25,45,0,45.00
04/20/2005,17:16,1041.25,1041.25,1041.25,1041.25,5,0,5.00
04/20/2005,17:18,1041.25,1041.25,1041.00,1041.00,2,1,3.00
04/20/2005,17:19,1041.00,1041.25,1041.00,1041.25,3,6,9.00
04/20/2005,17:20,1041.25,1041.25,1041.00,1041.00,1,188,189.00
04/20/2005,17:22,1041.00,1041.00,1041.00,1041.00,0,29,29.00
04/20/2005,17:23,1041.25,1041.25,1041.25,1041.25,6,0,6.00
04/20/2005,17:24,1041.25,1041.25,1041.25,1041.25,3,0,3.00
04/20/2005,17:26,1041.25,1041.25,1041.25,1041.25,5,0,5.00
04/20/2005,17:27,1041.25,1041.25,1041.25,1041.25,17,0,17.00
04/20/2005,17:28,1041.50,1041.75,1041.25,1041.25,95,54,149.00
04/20/2005,17:29,1041.25,1041.25,1041.25,1041.25,0,1,1.00
04/20/2005,17:31,1041.25,1041.25,1041.00,1041.00,0,11,11.00
04/20/2005,17:32,1041.00,1041.00,1041.00,1041.00,0,10,10.00
04/20/2005,17:33,1041.00,1041.00,1041.00,1041.00,0,1,1.00
04/20/2005,17:36,1041.00,1041.00,1041.00,1041.00,0,2,2.00
04/20/2005,17:38,1041.25,1041.25,1041.25,1041.25,1,0,1.00
04/20/2005,17:39,1041.00,1041.25,1041.00,1041.25,40,1,41.00
04/20/2005,17:40,1041.25,1041.25,1041.25,1041.25,28,0,28.00
04/20/2005,17:42,1041.00,1041.25,1041.00,1041.25,1,27,28.00
04/20/2005,17:44,1041.00,1041.00,1041.00,1041.00,0,1,1.00
04/20/2005,17:49,1041.00,1041.25,1041.00,1041.25,15,1,16.00
04/20/2005,17:50,1041.25,1041.25,1041.25,1041.25,12,0,12.00
04/20/2005,17:51,1041.25,1041.25,1041.00,1041.25,3,1,4.00
04/20/2005,17:52,1041.25,1041.25,1041.25,1041.25,1,0,1.00
04/20/2005,17:53,1041.25,1041.25,1041.25,1041.25,1,0,1.00
04/20/2005,17:54,1041.00,1041.00,1041.00,1041.00,0,21,21.00
04/20/2005,17:55,1041.00,1041.00,1041.00,1041.00,0,2,2.00
04/20/2005,17:56,1041.00,1041.00,1040.75,1040.75,0,20,20.00
04/20/2005,17:57,1040.75,1040.75,1040.75,1040.75,0,2,2.00
04/20/2005,17:58,1041.00,1041.00,1040.75,1040.75,1,1,2.00
04/20/2005,18:01,1041.00,1041.00,1041.00,1041.00,1,0,1.00
04/20/2005,18:03,1041.00,1041.00,1041.00,1041.00,6,0,6.00
04/20/2005,18:04,1041.00,1041.25,1041.00,1041.25,9,0,9.00
04/20/2005,18:06,1041.25,1041.25,1041.25,1041.25,79,0,79.00
04/20/2005,18:07,1041.50,1041.75,1041.50,1041.75,12,0,12.00
04/20/2005,18:08,1041.50,1041.75,1041.50,1041.75,1,2,3.00
04/20/2005,18:12,1041.50,1041.50,1041.50,1041.50,0,3,3.00
04/20/2005,18:14,1041.75,1041.75,1041.50,1041.50,1,1,2.00
04/20/2005,18:17,1041.50,1041.50,1041.50,1041.50,0,1,1.00
04/20/2005,18:18,1041.75,1041.75,1041.75,1041.75,1,0,1.00
04/20/2005,18:20,1041.50,1041.50,1041.50,1041.50,0,5,5.00
04/20/2005,18:21,1041.50,1041.50,1041.50,1041.50,0,3,3.00
04/20/2005,18:23,1041.50,1041.75,1041.50,1041.75,2,2,4.00
04/20/2005,18:26,1041.75,1041.75,1041.75,1041.75,10,0,10.00
04/20/2005,18:28,1041.75,1041.75,1041.75,1041.75,9,0,9.00
04/20/2005,18:29,1041.75,1041.75,1041.75,1041.75,23,0,23.00
04/20/2005,18:31,1041.75,1041.75,1041.75,1041.75,6,0,6.00
04/20/2005,18:33,1041.75,1041.75,1041.75,1041.75,10,0,10.00
04/20/2005,18:34,1041.75,1041.75,1041.75,1041.75,1,0,1.00
04/20/2005,18:36,1041.75,1041.75,1041.75,1041.75,3,0,3.00
04/20/2005,18:37,1042.00,1042.00,1041.75,1041.75,5,11,16.00
04/20/2005,18:40,1041.75,1041.75,1041.75,1041.75,0,2,2.00
04/20/2005,18:41,1041.75,1041.75,1041.75,1041.75,0,1,1.00
04/20/2005,18:45,1041.75,1041.75,1041.75,1041.75,0,2,2.00
04/20/2005,18:47,1041.50,1041.50,1041.50,1041.50,0,21,21.00
04/20/2005,18:48,1041.50,1041.75,1041.50,1041.75,1,15,16.00
04/20/2005,18:49,1041.50,1041.50,1041.50,1041.50,0,1,1.00
04/20/2005,18:51,1041.50,1041.50,1041.50,1041.50,0,1,1.00
04/20/2005,18:53,1041.50,1041.50,1041.50,1041.50,0,3,3.00
04/20/2005,18:54,1041.75,1041.75,1041.75,1041.75,5,0,5.00
04/20/2005,19:00,1041.75,1041.75,1041.75,1041.75,3,0,3.00
04/20/2005,19:01,1041.50,1041.50,1041.50,1041.50,0,34,34.00
04/20/2005,19:02,1041.50,1041.50,1041.25,1041.25,0,6,6.00
04/20/2005,19:03,1041.50,1041.50,1041.50,1041.50,3,0,3.00
04/20/2005,19:05,1041.50,1041.50,1041.50,1041.50,1,0,1.00
04/20/2005,19:06,1041.50,1041.50,1041.50,1041.50,13,0,13.00
04/20/2005,19:07,1041.50,1041.50,1041.50,1041.50,2,0,2.00
04/20/2005,19:09,1041.50,1041.50,1041.50,1041.50,10,0,10.00
04/20/2005,19:10,1041.50,1041.75,1041.50,1041.75,2,0,2.00
04/20/2005,19:11,1041.50,1041.50,1041.50,1041.50,0,1,1.00
04/20/2005,19:12,1041.50,1041.50,1041.25,1041.50,27,10,37.00
04/20/2005,19:13,1041.50,1041.50,1041.50,1041.50,9,0,9.00
04/20/2005,19:14,1041.50,1041.50,1041.50,1041.50,4,0,4.00
04/20/2005,19:15,1041.50,1041.50,1041.50,1041.50,1,0,1.00
04/20/2005,19:16,1041.50,1041.50,1041.25,1041.50,4,2,6.00
04/20/2005,19:17,1041.50,1041.50,1041.25,1041.25,3,6,9.00
04/20/2005,19:18,1041.50,1041.50,1041.25,1041.25,1,2,3.00
04/20/2005,19:20,1041.25,1041.25,1041.00,1041.00,0,67,67.00
04/20/2005,19:21,1041.25,1041.25,1041.25,1041.25,50,0,50.00
04/20/2005,19:22,1041.25,1041.25,1041.25,1041.25,4,0,4.00
04/20/2005,19:24,1041.50,1041.50,1041.50,1041.50,4,0,4.00
04/20/2005,19:25,1041.50,1041.50,1041.50,1041.50,8,0,8.00
04/20/2005,19:26,1041.25,1041.25,1041.25,1041.25,0,22,22.00
04/20/2005,19:27,1041.25,1041.25,1041.00,1041.00,0,11,11.00
04/20/2005,19:28,1041.25,1041.25,1041.25,1041.25,5,0,5.00
04/20/2005,19:30,1041.25,1041.25,1041.00,1041.25,2,1,3.00
04/20/2005,19:31,1041.25,1041.25,1041.25,1041.25,3,0,3.00
04/20/2005,19:33,1041.25,1041.25,1041.25,1041.25,2,0,2.00
04/20/2005,19:34,1041.25,1041.25,1041.25,1041.25,1,0,1.00
04/20/2005,19:35,1041.25,1041.25,1041.00,1041.00,1,1,2.00
04/20/2005,19:37,1041.00,1041.00,1040.75,1040.75,0,207,207.00
04/20/2005,19:38,1040.75,1040.75,1040.50,1040.75,1,11,12.00
04/20/2005,19:39,1040.75,1040.75,1040.75,1040.75,2,0,2.00
04/20/2005,19:40,1040.75,1040.75,1040.75,1040.75,17,0,17.00
04/20/2005,19:41,1040.75,1040.75,1040.50,1040.75,18,1,19.00
04/20/2005,19:42,1040.75,1040.75,1040.75,1040.75,6,0,6.00
04/20/2005,19:43,1040.50,1040.50,1040.25,1040.25,0,136,136.00
04/20/2005,19:44,1040.25,1040.25,1039.75,1040.00,26,82,108.00
04/20/2005,19:45,1040.00,1040.00,1039.75,1040.00,25,23,48.00
04/20/2005,19:46,1039.75,1040.00,1039.75,1040.00,27,13,40.00
04/20/2005,19:47,1040.00,1040.00,1040.00,1040.00,3,0,3.00
04/20/2005,19:48,1040.00,1040.00,1040.00,1040.00,2,0,2.00
04/20/2005,19:49,1039.75,1040.00,1039.75,1040.00,16,11,27.00
04/20/2005,19:50,1040.00,1040.00,1040.00,1040.00,18,0,18.00
04/20/2005,19:51,1040.00,1040.00,1039.75,1040.00,11,4,15.00
04/20/2005,19:52,1040.00,1040.00,1040.00,1040.00,4,0,4.00
04/20/2005,19:53,1040.00,1040.00,1040.00,1040.00,5,0,5.00
04/20/2005,19:54,1040.00,1040.00,1040.00,1040.00,5,0,5.00
04/20/2005,19:55,1040.00,1040.00,1040.00,1040.00,3,0,3.00
04/20/2005,19:57,1040.25,1040.25,1040.25,1040.25,5,0,5.00
04/20/2005,19:58,1040.25,1040.25,1040.25,1040.25,2,0,2.00
04/20/2005,19:59,1040.25,1040.25,1040.25,1040.25,1,0,1.00
04/20/2005,20:00,1040.00,1040.00,1040.00,1040.00,0,1,1.00
04/20/2005,20:01,1040.00,1040.25,1040.00,1040.25,5,1,6.00
04/20/2005,20:02,1040.25,1040.25,1040.25,1040.25,1,0,1.00
04/20/2005,20:04,1040.00,1040.00,1040.00,1040.00,0,1,1.00
04/20/2005,20:05,1040.00,1040.00,1040.00,1040.00,0,3,3.00
04/20/2005,20:06,1040.25,1040.25,1040.25,1040.25,66,0,66.00
04/20/2005,20:07,1040.25,1040.25,1040.25,1040.25,35,0,35.00
04/20/2005,20:08,1040.50,1040.50,1040.50,1040.50,31,0,31.00
04/20/2005,20:09,1040.50,1040.50,1040.25,1040.25,3,4,7.00
04/20/2005,20:10,1040.50,1040.50,1040.50,1040.50,7,0,7.00
04/20/2005,20:13,1040.50,1040.50,1040.50,1040.50,1,0,1.00
04/20/2005,20:14,1040.50,1040.50,1040.50,1040.50,9,0,9.00
04/20/2005,20:16,1040.25,1040.50,1040.25,1040.50,4,1,5.00
04/20/2005,20:17,1040.50,1040.50,1040.50,1040.50,5,0,5.00
04/20/2005,20:18,1040.50,1040.50,1040.50,1040.50,2,0,2.00
04/20/2005,20:19,1040.50,1040.50,1040.50,1040.50,9,0,9.00
04/20/2005,20:20,1040.50,1040.50,1040.50,1040.50,1,0,1.00
04/20/2005,20:21,1040.25,1040.50,1040.25,1040.25,3,2,5.00
04/20/2005,20:22,1040.50,1040.50,1040.50,1040.50,8,0,8.00
04/20/2005,20:24,1040.75,1040.75,1040.75,1040.75,6,0,6.00
04/20/2005,20:25,1040.75,1040.75,1040.75,1040.75,5,0,5.00
04/20/2005,20:28,1040.75,1040.75,1040.50,1040.75,9,2,11.00
04/20/2005,20:29,1040.75,1040.75,1040.75,1040.75,5,0,5.00
04/20/2005,20:30,1040.75,1040.75,1040.75,1040.75,5,0,5.00
04/20/2005,20:32,1040.75,1041.00,1040.75,1040.75,2,5,7.00
04/20/2005,20:33,1040.75,1040.75,1040.75,1040.75,0,15,15.00
04/20/2005,20:34,1040.75,1040.75,1040.75,1040.75,0,1,1.00
04/20/2005,20:36,1040.75,1040.75,1040.75,1040.75,0,73,73.00
04/20/2005,20:38,1040.75,1040.75,1040.75,1040.75,0,3,3.00
04/20/2005,20:39,1040.75,1040.75,1040.75,1040.75,0,1,1.00
04/20/2005,20:41,1041.00,1041.00,1041.00,1041.00,12,0,12.00
04/20/2005,20:42,1041.00,1041.00,1040.75,1041.00,2,10,12.00
04/20/2005,20:43,1041.00,1041.00,1041.00,1041.00,10,0,10.00
04/20/2005,20:44,1041.00,1041.00,1041.00,1041.00,1,0,1.00
04/20/2005,20:45,1041.00,1041.00,1041.00,1041.00,1,0,1.00
04/20/2005,20:46,1041.00,1041.00,1040.75,1040.75,12,1,13.00
04/20/2005,20:47,1040.75,1040.75,1040.75,1040.75,0,1,1.00
04/20/2005,20:48,1040.75,1040.75,1040.75,1040.75,0,2,2.00
04/20/2005,20:52,1041.00,1041.00,1041.00,1041.00,7,0,7.00
04/20/2005,20:53,1041.00,1041.00,1041.00,1041.00,7,0,7.00
04/20/2005,20:54,1041.00,1041.25,1041.00,1041.00,5,13,18.00
04/20/2005,20:55,1041.00,1041.00,1040.75,1041.00,1,2,3.00
04/20/2005,20:56,1041.00,1041.00,1041.00,1041.00,1,0,1.00
04/20/2005,20:57,1041.00,1041.00,1041.00,1041.00,26,0,26.00
04/20/2005,20:58,1041.00,1041.25,1041.00,1041.25,2,0,2.00
04/20/2005,20:59,1041.25,1041.25,1041.25,1041.25,3,0,3.00
04/20/2005,21:00,1041.25,1041.25,1041.25,1041.25,34,0,34.00
04/20/2005,21:01,1041.25,1041.25,1041.25,1041.25,10,0,10.00
04/20/2005,21:02,1041.25,1041.25,1041.25,1041.25,11,0,11.00
04/20/2005,21:05,1041.25,1041.25,1041.00,1041.25,13,4,17.00
04/20/2005,21:06,1041.25,1041.25,1041.25,1041.25,7,0,7.00
04/20/2005,21:07,1041.00,1041.00,1041.00,1041.00,0,2,2.00
04/20/2005,21:08,1041.00,1041.00,1041.00,1041.00,0,2,2.00
04/20/2005,21:10,1041.25,1041.25,1041.25,1041.25,27,0,27.00
04/20/2005,21:12,1041.25,1041.25,1041.25,1041.25,2,0,2.00
04/20/2005,21:15,1041.50,1041.50,1041.50,1041.50,8,0,8.00
04/20/2005,21:16,1041.50,1041.50,1041.50,1041.50,21,0,21.00
04/20/2005,21:17,1041.25,1041.25,1041.25,1041.25,0,1,1.00
04/20/2005,21:19,1041.25,1041.25,1041.25,1041.25,0,1,1.00
04/20/2005,21:20,1041.25,1041.25,1041.25,1041.25,0,27,27.00
04/20/2005,21:22,1041.50,1041.50,1041.50,1041.50,10,0,10.00
04/20/2005,21:24,1041.50,1041.50,1041.50,1041.50,2,0,2.00
04/20/2005,21:26,1041.50,1041.50,1041.50,1041.50,15,0,15.00
04/20/2005,21:27,1041.50,1041.50,1041.50,1041.50,3,0,3.00
04/20/2005,21:29,1041.75,1042.25,1041.75,1042.00,223,20,243.00
04/20/2005,21:30,1042.00,1042.00,1042.00,1042.00,0,16,16.00
04/20/2005,21:31,1042.00,1042.00,1041.75,1042.00,12,6,18.00
04/20/2005,21:32,1042.00,1042.25,1042.00,1042.25,188,1,189.00
04/20/2005,21:33,1042.25,1042.25,1042.00,1042.00,64,3,67.00
04/20/2005,21:34,1042.25,1042.25,1042.25,1042.25,6,0,6.00
04/20/2005,21:35,1042.25,1042.25,1042.00,1042.25,3,1,4.00
04/20/2005,21:36,1042.00,1042.25,1042.00,1042.00,82,4,86.00
04/20/2005,21:37,1042.00,1042.25,1042.00,1042.25,1,1,2.00
04/20/2005,21:38,1042.25,1042.25,1041.75,1041.75,3,7,10.00
04/20/2005,21:41,1041.75,1042.00,1041.75,1041.75,1,5,6.00
04/20/2005,21:42,1042.00,1042.00,1042.00,1042.00,7,0,7.00
04/20/2005,21:45,1042.00,1042.00,1042.00,1042.00,2,0,2.00
04/20/2005,21:46,1042.25,1042.25,1042.25,1042.25,5,0,5.00
04/20/2005,21:47,1042.25,1042.25,1042.00,1042.00,12,2,14.00
04/20/2005,21:49,1042.00,1042.00,1042.00,1042.00,0,1,1.00
04/20/2005,21:51,1042.00,1042.00,1041.75,1041.75,0,211,211.00
04/20/2005,21:52,1041.75,1041.75,1041.75,1041.75,0,43,43.00
04/20/2005,21:53,1041.75,1041.75,1041.75,1041.75,0,25,25.00
04/20/2005,21:54,1041.75,1041.75,1041.75,1041.75,0,11,11.00
04/20/2005,21:55,1041.50,1041.75,1041.50,1041.75,57,1,58.00
04/20/2005,21:56,1041.50,1041.50,1041.50,1041.50,0,44,44.00
04/20/2005,21:57,1041.25,1041.50,1041.25,1041.50,5,24,29.00
04/20/2005,21:58,1041.50,1041.50,1041.50,1041.50,3,0,3.00
04/20/2005,21:59,1041.50,1041.50,1041.50,1041.50,1,0,1.00
04/20/2005,22:01,1041.50,1041.75,1041.50,1041.75,11,0,11.00
04/20/2005,22:02,1041.75,1042.00,1041.75,1042.00,20,0,20.00
04/20/2005,22:03,1041.75,1041.75,1041.75,1041.75,0,2,2.00
04/20/2005,22:05,1042.00,1042.00,1042.00,1042.00,30,0,30.00
04/20/2005,22:08,1042.00,1042.00,1042.00,1042.00,10,0,10.00
04/20/2005,22:09,1042.25,1042.25,1042.25,1042.25,5,0,5.00
04/20/2005,22:13,1042.25,1042.25,1042.25,1042.25,2,0,2.00
04/20/2005,22:14,1042.00,1042.00,1042.00,1042.00,0,1,1.00
04/20/2005,22:15,1042.25,1042.25,1042.25,1042.25,1,0,1.00
04/20/2005,22:19,1042.00,1042.00,1042.00,1042.00,0,15,15.00
04/20/2005,22:20,1042.00,1042.00,1042.00,1042.00,0,2,2.00
04/20/2005,22:22,1041.75,1041.75,1041.75,1041.75,0,1,1.00
04/20/2005,22:23,1041.75,1041.75,1041.75,1041.75,0,2,2.00
04/20/2005,22:24,1042.00,1042.00,1042.00,1042.00,16,0,16.00
04/20/2005,22:25,1042.00,1042.00,1042.00,1042.00,3,0,3.00
04/20/2005,22:26,1042.00,1042.00,1042.00,1042.00,10,0,10.00
04/20/2005,22:30,1042.00,1042.00,1042.00,1042.00,1,0,1.00
04/20/2005,22:31,1041.75,1041.75,1041.75,1041.75,0,3,3.00
04/20/2005,22:37,1042.00,1042.00,1042.00,1042.00,17,0,17.00
04/20/2005,22:38,1042.00,1042.25,1042.00,1042.25,2,0,2.00
04/20/2005,22:40,1042.25,1042.25,1042.00,1042.00,20,12,32.00
04/20/2005,22:41,1042.00,1042.00,1042.00,1042.00,0,4,4.00
04/20/2005,22:43,1042.00,1042.00,1042.00,1042.00,0,5,5.00
04/20/2005,22:44,1042.25,1042.25,1042.25,1042.25,79,0,79.00
04/20/2005,22:45,1042.50,1042.50,1042.50,1042.50,6,0,6.00
04/20/2005,22:47,1042.25,1042.25,1042.25,1042.25,0,3,3.00
04/20/2005,22:48,1042.25,1042.25,1042.25,1042.25,0,2,2.00
04/20/2005,22:50,1042.25,1042.25,1042.25,1042.25,0,20,20.00
04/20/2005,22:53,1042.50,1042.50,1042.50,1042.50,30,0,30.00
04/20/2005,22:55,1042.50,1042.50,1042.50,1042.50,1,0,1.00
04/20/2005,22:56,1042.25,1042.25,1042.25,1042.25,0,1,1.00
04/20/2005,22:58,1042.50,1042.50,1042.50,1042.50,22,0,22.00
04/20/2005,22:59,1042.50,1042.75,1042.50,1042.75,33,0,33.00
04/20/2005,23:00,1042.75,1042.75,1042.75,1042.75,20,0,20.00
04/20/2005,23:02,1042.75,1042.75,1042.75,1042.75,2,0,2.00
04/20/2005,23:03,1042.75,1042.75,1042.50,1042.50,1,2,3.00
04/20/2005,23:05,1042.50,1042.50,1042.50,1042.50,0,5,5.00
04/20/2005,23:10,1042.50,1042.50,1042.50,1042.50,0,2,2.00
04/20/2005,23:13,1042.50,1042.50,1042.50,1042.50,0,1,1.00
04/20/2005,23:17,1042.50,1042.50,1042.50,1042.50,0,30,30.00
04/20/2005,23:18,1042.50,1042.50,1042.50,1042.50,0,2,2.00
04/20/2005,23:21,1042.75,1042.75,1042.75,1042.75,6,0,6.00
04/20/2005,23:22,1042.75,1042.75,1042.75,1042.75,1,0,1.00
04/20/2005,23:23,1042.75,1042.75,1042.75,1042.75,5,0,5.00
04/20/2005,23:25,1042.75,1042.75,1042.75,1042.75,21,0,21.00
04/20/2005,23:27,1042.75,1042.75,1042.75,1042.75,81,0,81.00
04/20/2005,23:28,1043.00,1043.00,1043.00,1043.00,12,0,12.00
04/20/2005,23:29,1043.00,1043.00,1042.75,1042.75,4,1,5.00
04/20/2005,23:30,1043.00,1043.25,1043.00,1043.25,86,3,89.00
04/20/2005,23:31,1043.00,1043.25,1043.00,1043.25,2,1,3.00
04/20/2005,23:32,1043.25,1043.25,1043.25,1043.25,12,0,12.00
04/20/2005,23:33,1043.25,1043.25,1043.25,1043.25,346,0,346.00
04/20/2005,23:34,1043.25,1043.25,1043.25,1043.25,32,0,32.00
04/20/2005,23:35,1043.25,1043.50,1043.25,1043.50,24,1,25.00
04/20/2005,23:37,1043.25,1043.50,1043.25,1043.50,14,4,18.00
04/20/2005,23:38,1043.50,1043.50,1043.50,1043.50,1,0,1.00
04/20/2005,23:39,1043.50,1043.50,1043.50,1043.50,5,0,5.00
04/20/2005,23:40,1043.50,1043.50,1043.25,1043.25,12,3,15.00
04/20/2005,23:41,1043.50,1043.50,1043.25,1043.50,21,1,22.00
04/20/2005,23:42,1043.50,1043.75,1043.50,1043.50,119,1,120.00
04/20/2005,23:43,1043.75,1044.00,1043.75,1043.75,299,29,328.00
04/20/2005,23:44,1043.75,1043.75,1043.50,1043.50,0,35,35.00
04/20/2005,23:45,1043.75,1044.00,1043.75,1044.00,9,0,9.00
04/20/2005,23:46,1043.75,1043.75,1043.75,1043.75,0,1,1.00
04/20/2005,23:47,1043.50,1043.50,1043.50,1043.50,0,2,2.00
04/20/2005,23:48,1043.75,1043.75,1043.75,1043.75,25,0,25.00
04/20/2005,23:49,1043.75,1043.75,1043.50,1043.75,10,99,109.00
04/20/2005,23:50,1043.75,1043.75,1043.50,1043.50,21,1,22.00
04/20/2005,23:52,1043.75,1044.00,1043.75,1043.75,4,1,5.00
04/20/2005,23:53,1043.75,1043.75,1043.75,1043.75,0,8,8.00
04/20/2005,23:55,1044.00,1044.00,1044.00,1044.00,115,0,115.00
04/20/2005,23:56,1044.00,1044.00,1043.75,1043.75,74,1,75.00
04/20/2005,23:57,1044.00,1044.00,1044.00,1044.00,62,0,62.00
04/20/2005,23:58,1044.00,1044.25,1044.00,1044.00,8,8,16.00
04/20/2005,23:59,1044.00,1044.25,1043.75,1043.75,1,66,67.00
04/21/2005,00:00,1044.00,1044.00,1043.75,1044.00,15,5,20.00
04/21/2005,00:05,1043.75,1043.75,1043.75,1043.75,0,5,5.00
04/21/2005,00:07,1043.75,1044.00,1043.75,1044.00,15,10,25.00
04/21/2005,00:09,1043.75,1043.75,1043.75,1043.75,0,2,2.00
04/21/2005,00:11,1043.75,1043.75,1043.75,1043.75,0,2,2.00
04/21/2005,00:12,1043.75,1044.00,1043.75,1044.00,1,5,6.00
04/21/2005,00:13,1043.75,1043.75,1043.75,1043.75,0,2,2.00
04/21/2005,00:14,1043.50,1043.50,1043.50,1043.50,0,2,2.00
04/21/2005,00:17,1043.50,1043.50,1043.50,1043.50,0,3,3.00
04/21/2005,00:18,1043.50,1043.50,1043.50,1043.50,0,3,3.00
04/21/2005,00:20,1043.50,1043.50,1043.50,1043.50,0,1,1.00
04/21/2005,00:21,1043.75,1043.75,1043.75,1043.75,41,0,41.00
04/21/2005,00:22,1044.00,1044.00,1044.00,1044.00,2,0,2.00
04/21/2005,00:24,1044.00,1044.00,1044.00,1044.00,24,0,24.00
04/21/2005,00:25,1044.00,1044.00,1044.00,1044.00,17,0,17.00
04/21/2005,00:29,1044.00,1044.00,1044.00,1044.00,5,0,5.00
04/21/2005,00:32,1043.75,1043.75,1043.75,1043.75,0,51,51.00
04/21/2005,00:36,1043.75,1043.75,1043.75,1043.75,0,1,1.00
04/21/2005,00:37,1043.75,1043.75,1043.75,1043.75,0,5,5.00
04/21/2005,00:39,1043.75,1044.00,1043.75,1044.00,2,1,3.00
04/21/2005,00:40,1044.00,1044.00,1044.00,1044.00,1,0,1.00
04/21/2005,00:42,1044.00,1044.00,1043.75,1043.75,2,1,3.00
04/21/2005,00:44,1043.75,1043.75,1043.75,1043.75,0,11,11.00
04/21/2005,00:45,1043.50,1043.50,1043.50,1043.50,0,1,1.00
04/21/2005,00:48,1043.75,1043.75,1043.75,1043.75,39,0,39.00
04/21/2005,00:49,1043.75,1043.75,1043.75,1043.75,6,0,6.00
04/21/2005,00:50,1043.50,1043.75,1043.50,1043.75,1,1,2.00
04/21/2005,00:51,1043.75,1043.75,1043.75,1043.75,1,0,1.00
04/21/2005,00:52,1043.75,1044.00,1043.75,1043.75,8,1,9.00
04/21/2005,00:55,1043.75,1044.00,1043.75,1044.00,3,1,4.00
04/21/2005,00:56,1044.00,1044.00,1044.00,1044.00,3,0,3.00
04/21/2005,00:57,1044.00,1044.00,1043.75,1043.75,25,92,117.00
04/21/2005,00:59,1043.50,1043.50,1043.50,1043.50,0,4,4.00
04/21/2005,01:01,1043.75,1044.00,1043.75,1044.00,77,0,77.00
04/21/2005,01:02,1044.25,1044.25,1044.25,1044.25,4,0,4.00
04/21/2005,01:03,1044.25,1044.25,1044.25,1044.25,124,0,124.00
04/21/2005,01:04,1044.00,1044.00,1044.00,1044.00,0,2,2.00
04/21/2005,01:05,1044.00,1044.00,1044.00,1044.00,0,1,1.00
04/21/2005,01:06,1044.00,1044.00,1043.75,1043.75,0,110,110.00
04/21/2005,01:07,1044.00,1044.00,1043.75,1043.75,1,9,10.00
04/21/2005,01:08,1043.75,1043.75,1043.75,1043.75,0,17,17.00
04/21/2005,01:09,1043.75,1043.75,1043.75,1043.75,0,2,2.00
04/21/2005,01:12,1043.75,1043.75,1043.75,1043.75,0,3,3.00
04/21/2005,01:13,1043.50,1043.75,1043.50,1043.50,1,6,7.00
04/21/2005,01:14,1043.50,1043.75,1043.50,1043.75,10,1,11.00
04/21/2005,01:15,1043.75,1043.75,1043.75,1043.75,20,0,20.00
04/21/2005,01:16,1043.75,1043.75,1043.50,1043.50,2,40,42.00
04/21/2005,01:17,1043.75,1043.75,1043.75,1043.75,3,0,3.00
04/21/2005,01:18,1043.50,1043.50,1043.25,1043.50,11,41,52.00
04/21/2005,01:19,1043.50,1043.50,1043.50,1043.50,50,0,50.00
04/21/2005,01:20,1043.50,1043.50,1043.25,1043.25,25,41,66.00
04/21/2005,01:21,1043.25,1043.50,1043.25,1043.50,26,35,61.00
04/21/2005,01:22,1043.50,1043.50,1043.25,1043.25,59,25,84.00
04/21/2005,01:24,1043.50,1043.50,1043.50,1043.50,91,0,91.00
04/21/2005,01:25,1043.50,1043.50,1043.50,1043.50,10,0,10.00
04/21/2005,01:26,1043.50,1043.50,1043.50,1043.50,1,0,1.00
04/21/2005,01:28,1043.25,1043.25,1043.00,1043.00,0,120,120.00
04/21/2005,01:29,1043.25,1043.25,1043.00,1043.00,2,26,28.00
04/21/2005,01:30,1043.00,1043.25,1042.75,1043.00,11,115,126.00
04/21/2005,01:31,1043.00,1043.25,1043.00,1043.25,7,0,7.00
04/21/2005,01:32,1043.25,1043.25,1043.25,1043.25,81,0,81.00
04/21/2005,01:33,1043.00,1043.00,1043.00,1043.00,0,50,50.00
04/21/2005,01:34,1043.00,1043.25,1043.00,1043.25,51,8,59.00
04/21/2005,01:35,1043.25,1043.25,1043.25,1043.25,18,0,18.00
04/21/2005,01:36,1043.25,1043.25,1043.25,1043.25,1,0,1.00
04/21/2005,01:39,1043.25,1043.50,1043.25,1043.50,5,0,5.00
04/21/2005,01:40,1043.25,1043.25,1043.25,1043.25,0,1,1.00
04/21/2005,01:41,1043.25,1043.25,1043.25,1043.25,0,1,1.00
04/21/2005,01:42,1043.25,1043.25,1043.00,1043.00,0,12,12.00
04/21/2005,01:43,1043.25,1043.50,1043.25,1043.50,65,0,65.00
04/21/2005,01:44,1043.50,1043.75,1043.50,1043.75,11,0,11.00
04/21/2005,01:45,1043.75,1044.25,1043.75,1044.00,285,19,304.00
04/21/2005,01:46,1044.00,1044.25,1044.00,1044.25,81,23,104.00
04/21/2005,01:47,1044.00,1044.75,1044.00,1044.50,365,35,400.00
04/21/2005,01:48,1044.25,1044.50,1044.25,1044.50,10,14,24.00
04/21/2005,01:49,1044.50,1044.50,1044.50,1044.50,1,0,1.00
04/21/2005,01:50,1044.50,1044.50,1044.50,1044.50,96,0,96.00
04/21/2005,01:51,1044.50,1044.75,1044.50,1044.50,14,33,47.00
04/21/2005,01:52,1044.50,1044.50,1044.25,1044.25,0,35,35.00
04/21/2005,01:53,1044.50,1044.50,1044.50,1044.50,3,0,3.00
04/21/2005,01:54,1044.25,1044.25,1044.25,1044.25,0,3,3.00
04/21/2005,01:55,1044.25,1044.25,1044.00,1044.00,0,55,55.00
04/21/2005,01:56,1044.00,1044.25,1044.00,1044.25,77,2,79.00
04/21/2005,01:57,1044.50,1044.50,1044.25,1044.25,7,20,27.00
04/21/2005,01:58,1044.50,1044.50,1044.50,1044.50,72,0,72.00
04/21/2005,01:59,1044.50,1044.50,1044.50,1044.50,84,0,84.00
04/21/2005,02:00,1044.50,1044.75,1044.50,1044.75,152,0,152.00
04/21/2005,02:01,1045.00,1045.25,1044.75,1045.25,621,132,753.00
04/21/2005,02:02,1045.25,1045.75,1045.25,1045.25,197,181,378.00
04/21/2005,02:03,1045.25,1045.50,1045.25,1045.50,67,130,197.00
04/21/2005,02:04,1045.25,1045.50,1045.00,1045.25,29,106,135.00
04/21/2005,02:05,1045.00,1045.50,1045.00,1045.50,184,18,202.00
04/21/2005,02:06,1045.50,1046.00,1045.25,1045.75,307,6,313.00
04/21/2005,02:07,1045.75,1046.00,1045.75,1045.75,5,82,87.00
04/21/2005,02:08,1045.75,1045.75,1045.50,1045.75,44,42,86.00
04/21/2005,02:09,1045.75,1045.75,1045.50,1045.75,24,7,31.00
04/21/2005,02:10,1045.75,1046.00,1045.75,1045.75,126,52,178.00
04/21/2005,02:11,1046.00,1046.00,1046.00,1046.00,170,0,170.00
04/21/2005,02:12,1046.25,1046.50,1046.00,1046.25,812,49,861.00
04/21/2005,02:13,1046.25,1046.75,1046.25,1046.50,542,129,671.00
04/21/2005,02:14,1046.50,1046.75,1045.75,1045.75,2,295,297.00
04/21/2005,02:15,1046.00,1046.50,1046.00,1046.50,143,34,177.00
04/21/2005,02:16,1046.50,1046.50,1046.25,1046.50,30,107,137.00
04/21/2005,02:17,1046.25,1046.25,1046.25,1046.25,0,46,46.00
04/21/2005,02:18,1046.25,1046.50,1046.00,1046.00,13,118,131.00
04/21/2005,02:19,1046.00,1046.00,1046.00,1046.00,0,44,44.00
04/21/2005,02:20,1046.00,1046.25,1046.00,1046.25,93,44,137.00
04/21/2005,02:21,1046.25,1046.50,1046.00,1046.25,209,82,291.00
04/21/2005,02:22,1046.50,1046.75,1046.25,1046.50,47,18,65.00
04/21/2005,02:23,1046.50,1047.00,1046.50,1046.75,65,65,130.00
04/21/2005,02:24,1046.75,1046.75,1046.50,1046.75,161,1,162.00
04/21/2005,02:25,1046.75,1047.25,1046.75,1047.00,185,15,200.00
04/21/2005,02:26,1047.00,1047.00,1046.75,1046.75,3,30,33.00
04/21/2005,02:27,1046.75,1046.75,1046.50,1046.75,70,179,249.00
04/21/2005,02:28,1046.75,1047.00,1046.75,1047.00,167,127,294.00
04/21/2005,02:29,1047.00,1047.25,1046.75,1047.00,106,146,252.00
04/21/2005,02:30,1047.00,1047.00,1046.75,1047.00,156,5,161.00
04/21/2005,02:31,1047.25,1047.25,1046.50,1047.00,152,215,367.00
04/21/2005,02:32,1047.00,1047.00,1046.75,1047.00,153,154,307.00
04/21/2005,02:33,1047.00,1047.00,1047.00,1047.00,31,0,31.00
04/21/2005,02:34,1047.00,1047.25,1047.00,1047.25,151,0,151.00
04/21/2005,02:35,1047.25,1047.75,1047.25,1047.75,168,29,197.00
04/21/2005,02:36,1047.50,1048.25,1047.50,1048.25,481,9,490.00
04/21/2005,02:37,1048.25,1048.50,1048.25,1048.25,189,154,343.00
04/21/2005,02:38,1048.50,1048.50,1048.00,1048.25,355,216,571.00
04/21/2005,02:39,1048.50,1048.50,1047.75,1048.00,7,300,307.00
04/21/2005,02:40,1048.00,1048.00,1048.00,1048.00,305,0,305.00
04/21/2005,02:41,1048.00,1048.00,1047.75,1047.75,103,33,136.00
04/21/2005,02:42,1047.75,1048.00,1047.75,1048.00,90,5,95.00
04/21/2005,02:43,1048.00,1048.00,1047.50,1047.50,135,46,181.00
04/21/2005,02:44,1047.50,1047.75,1047.50,1047.75,240,10,250.00
04/21/2005,02:45,1047.75,1047.75,1047.75,1047.75,14,0,14.00
04/21/2005,02:46,1047.75,1048.00,1047.75,1048.00,201,0,201.00
04/21/2005,02:47,1047.75,1048.50,1047.75,1048.25,128,22,150.00
04/21/2005,02:48,1048.25,1048.25,1048.25,1048.25,63,0,63.00
04/21/2005,02:49,1048.25,1048.25,1048.25,1048.25,95,0,95.00
04/21/2005,02:50,1048.00,1048.25,1048.00,1048.25,17,7,24.00
04/21/2005,02:51,1048.50,1048.50,1048.00,1048.00,2,99,101.00
04/21/2005,02:52,1048.00,1048.00,1048.00,1048.00,0,30,30.00
04/21/2005,02:53,1048.00,1048.25,1048.00,1048.00,10,96,106.00
04/21/2005,02:54,1047.75,1048.00,1047.75,1047.75,51,207,258.00
04/21/2005,02:55,1048.00,1048.50,1048.00,1048.50,97,5,102.00
04/21/2005,02:56,1048.50,1048.75,1048.50,1048.75,180,27,207.00
04/21/2005,02:57,1048.50,1049.00,1048.50,1049.00,164,82,246.00
04/21/2005,02:58,1049.00,1049.25,1048.75,1048.75,62,259,321.00
04/21/2005,02:59,1048.50,1048.75,1048.50,1048.75,12,16,28.00
04/21/2005,03:00,1048.75,1049.00,1048.75,1049.00,135,23,158.00
04/21/2005,03:01,1049.00,1049.50,1049.00,1049.25,615,260,875.00
04/21/2005,03:02,1049.25,1049.25,1049.00,1049.00,91,219,310.00
04/21/2005,03:03,1049.00,1049.25,1049.00,1049.00,1,287,288.00
04/21/2005,03:04,1049.00,1049.00,1048.50,1048.50,1,118,119.00
04/21/2005,03:05,1048.50,1048.50,1048.50,1048.50,0,286,286.00
04/21/2005,03:06,1048.25,1048.50,1048.25,1048.25,72,114,186.00
04/21/2005,03:07,1048.25,1049.00,1048.25,1048.75,168,100,268.00
04/21/2005,03:08,1048.75,1048.75,1048.75,1048.75,0,143,143.00
04/21/2005,03:09,1049.00,1049.00,1048.75,1049.00,77,1,78.00
04/21/2005,03:10,1049.00,1049.00,1049.00,1049.00,54,0,54.00
04/21/2005,03:11,1049.25,1049.25,1049.00,1049.00,2,36,38.00
04/21/2005,03:12,1049.25,1049.25,1048.75,1048.75,21,126,147.00
04/21/2005,03:13,1048.50,1048.75,1048.50,1048.75,15,7,22.00
04/21/2005,03:15,1048.50,1048.50,1048.25,1048.50,12,218,230.00
04/21/2005,03:16,1048.50,1048.50,1047.75,1048.00,36,346,382.00
04/21/2005,03:17,1048.00,1048.25,1048.00,1048.25,108,0,108.00
04/21/2005,03:18,1048.00,1048.00,1048.00,1048.00,0,46,46.00
04/21/2005,03:19,1048.00,1048.25,1048.00,1048.00,48,6,54.00
04/21/2005,03:20,1048.25,1048.25,1048.00,1048.00,2,62,64.00
04/21/2005,03:21,1048.00,1048.00,1048.00,1048.00,0,5,5.00
04/21/2005,03:22,1048.00,1048.00,1047.75,1047.75,0,58,58.00
04/21/2005,03:23,1048.00,1048.00,1047.75,1047.75,49,6,55.00
04/21/2005,03:24,1047.75,1047.75,1047.75,1047.75,0,132,132.00
04/21/2005,03:25,1047.75,1048.00,1047.50,1048.00,78,4,82.00
04/21/2005,03:26,1048.00,1048.25,1048.00,1048.00,17,81,98.00
04/21/2005,03:27,1048.00,1048.00,1048.00,1048.00,0,42,42.00
04/21/2005,03:28,1048.00,1048.00,1048.00,1048.00,0,6,6.00
04/21/2005,03:29,1048.00,1048.25,1048.00,1048.25,80,1,81.00
04/21/2005,03:30,1048.25,1048.25,1048.00,1048.00,31,1,32.00
04/21/2005,03:31,1048.00,1048.25,1048.00,1048.25,2,38,40.00
04/21/2005,03:32,1048.25,1048.25,1048.00,1048.00,1,6,7.00
04/21/2005,03:33,1048.00,1048.00,1048.00,1048.00,0,5,5.00
04/21/2005,03:34,1048.25,1048.25,1048.00,1048.00,1,3,4.00
04/21/2005,03:35,1048.25,1048.25,1048.25,1048.25,118,0,118.00
04/21/2005,03:36,1048.25,1048.25,1048.00,1048.00,3,3,6.00
04/21/2005,03:37,1048.00,1048.25,1048.00,1048.25,33,1,34.00
04/21/2005,03:38,1048.25,1048.25,1048.25,1048.25,4,0,4.00
04/21/2005,03:39,1048.25,1048.25,1048.25,1048.25,12,0,12.00
04/21/2005,03:40,1048.25,1048.50,1048.00,1048.00,62,21,83.00
04/21/2005,03:41,1048.00,1048.25,1048.00,1048.25,28,1,29.00
04/21/2005,03:42,1048.25,1048.25,1048.25,1048.25,7,0,7.00
04/21/2005,03:43,1048.25,1048.25,1048.25,1048.25,10,0,10.00
04/21/2005,03:44,1048.25,1048.25,1048.25,1048.25,12,0,12.00
04/21/2005,03:46,1048.50,1048.50,1048.25,1048.25,1,6,7.00
04/21/2005,03:47,1048.50,1048.50,1048.25,1048.25,119,19,138.00
04/21/2005,03:48,1048.25,1048.25,1048.25,1048.25,0,10,10.00
04/21/2005,03:50,1048.25,1048.25,1048.25,1048.25,0,13,13.00
04/21/2005,03:51,1048.00,1048.25,1048.00,1048.25,1,1,2.00
04/21/2005,03:52,1048.00,1048.00,1048.00,1048.00,0,10,10.00
04/21/2005,03:53,1048.00,1048.25,1048.00,1048.25,2,4,6.00
04/21/2005,03:54,1048.25,1048.25,1048.25,1048.25,1,0,1.00
04/21/2005,03:55,1048.25,1048.25,1048.25,1048.25,2,0,2.00
04/21/2005,03:56,1048.25,1048.25,1048.25,1048.25,1,0,1.00
04/21/2005,03:58,1048.00,1048.00,1048.00,1048.00,0,2,2.00
04/21/2005,04:01,1048.00,1048.00,1048.00,1048.00,0,7,7.00
04/21/2005,04:02,1048.00,1048.00,1048.00,1048.00,0,8,8.00
04/21/2005,04:03,1048.00,1048.00,1048.00,1048.00,0,2,2.00
04/21/2005,04:04,1048.25,1048.25,1048.25,1048.25,102,0,102.00
04/21/2005,04:05,1048.25,1048.25,1048.25,1048.25,20,0,20.00
04/21/2005,04:06,1048.00,1048.00,1048.00,1048.00,0,2,2.00
04/21/2005,04:07,1048.00,1048.00,1047.75,1047.75,0,197,197.00
04/21/2005,04:08,1047.75,1048.00,1047.75,1047.75,10,12,22.00
04/21/2005,04:09,1047.75,1048.00,1047.75,1047.75,2,2,4.00
04/21/2005,04:10,1047.75,1047.75,1047.75,1047.75,0,53,53.00
04/21/2005,04:11,1047.75,1048.00,1047.75,1048.00,10,27,37.00
04/21/2005,04:12,1047.75,1047.75,1047.75,1047.75,0,21,21.00
04/21/2005,04:13,1047.75,1047.75,1047.75,1047.75,0,53,53.00
04/21/2005,04:14,1047.75,1047.75,1047.75,1047.75,0,57,57.00
04/21/2005,04:15,1047.75,1047.75,1047.75,1047.75,0,1,1.00
04/21/2005,04:16,1047.50,1047.50,1047.50,1047.50,0,209,209.00
04/21/2005,04:17,1047.50,1047.50,1047.50,1047.50,0,5,5.00
04/21/2005,04:18,1047.75,1047.75,1047.75,1047.75,27,0,27.00
04/21/2005,04:19,1047.75,1047.75,1047.50,1047.75,35,4,39.00
04/21/2005,04:22,1047.75,1047.75,1047.50,1047.50,107,8,115.00
04/21/2005,04:23,1047.75,1047.75,1047.50,1047.50,18,4,22.00
04/21/2005,04:24,1047.50,1047.50,1047.50,1047.50,0,77,77.00
04/21/2005,04:25,1047.25,1047.50,1047.25,1047.25,16,14,30.00
04/21/2005,04:26,1047.50,1047.50,1047.25,1047.25,7,1,8.00
04/21/2005,04:27,1047.25,1047.25,1047.00,1047.25,59,120,179.00
04/21/2005,04:28,1047.25,1047.50,1047.25,1047.25,56,1,57.00
04/21/2005,04:29,1047.50,1047.50,1047.50,1047.50,4,0,4.00
04/21/2005,04:30,1047.50,1047.75,1047.50,1047.75,50,0,50.00
04/21/2005,04:31,1047.50,1047.75,1047.50,1047.50,44,5,49.00
04/21/2005,04:34,1047.75,1047.75,1047.75,1047.75,7,0,7.00
04/21/2005,04:35,1047.75,1048.00,1047.75,1047.75,187,24,211.00
04/21/2005,04:36,1047.75,1047.75,1047.50,1047.50,0,42,42.00
04/21/2005,04:37,1047.75,1047.75,1047.75,1047.75,52,0,52.00
04/21/2005,04:38,1048.00,1048.00,1048.00,1048.00,1,0,1.00
04/21/2005,04:39,1047.75,1047.75,1047.75,1047.75,0,6,6.00
04/21/2005,04:40,1047.75,1047.75,1047.75,1047.75,0,4,4.00
04/21/2005,04:41,1047.75,1047.75,1047.75,1047.75,0,48,48.00
04/21/2005,04:42,1047.75,1048.00,1047.75,1048.00,121,4,125.00
04/21/2005,04:43,1048.00,1048.00,1048.00,1048.00,31,0,31.00
04/21/2005,04:44,1047.75,1047.75,1047.75,1047.75,0,1,1.00
04/21/2005,04:46,1047.75,1047.75,1047.50,1047.50,0,244,244.00
04/21/2005,04:47,1047.25,1047.25,1047.25,1047.25,0,80,80.00
04/21/2005,04:48,1047.25,1047.25,1047.25,1047.25,0,50,50.00
04/21/2005,04:49,1047.25,1047.50,1047.25,1047.25,15,11,26.00
04/21/2005,04:50,1047.50,1047.50,1047.50,1047.50,50,0,50.00
04/21/2005,04:51,1047.25,1047.25,1047.25,1047.25,0,33,33.00
04/21/2005,04:52,1047.25,1047.25,1047.25,1047.25,0,87,87.00
04/21/2005,04:53,1047.25,1047.25,1047.25,1047.25,0,56,56.00
04/21/2005,04:54,1047.00,1047.00,1047.00,1047.00,0,62,62.00
04/21/2005,04:55,1047.00,1047.00,1047.00,1047.00,0,40,40.00
04/21/2005,04:56,1047.00,1047.00,1046.75,1046.75,0,30,30.00
04/21/2005,04:57,1047.00,1047.25,1047.00,1047.25,39,0,39.00
04/21/2005,04:58,1047.25,1047.25,1047.25,1047.25,10,0,10.00
04/21/2005,05:00,1047.25,1047.25,1047.00,1047.25,16,10,26.00
04/21/2005,05:01,1047.25,1048.25,1047.25,1048.25,794,104,898.00
04/21/2005,05:02,1048.00,1048.25,1047.50,1047.50,67,161,228.00
04/21/2005,05:03,1047.50,1048.00,1047.50,1048.00,130,54,184.00
04/21/2005,05:04,1048.00,1048.25,1047.75,1048.00,184,47,231.00
04/21/2005,05:05,1048.00,1048.00,1047.75,1048.00,7,57,64.00
04/21/2005,05:06,1048.00,1048.00,1047.50,1047.75,6,49,55.00
04/21/2005,05:07,1047.75,1048.00,1047.75,1047.75,4,4,8.00
04/21/2005,05:08,1047.75,1048.00,1047.75,1047.75,39,61,100.00
04/21/2005,05:09,1047.50,1047.75,1047.25,1047.25,10,141,151.00
04/21/2005,05:10,1047.25,1047.50,1047.25,1047.50,46,44,90.00
04/21/2005,05:11,1047.75,1047.75,1047.50,1047.75,10,13,23.00
04/21/2005,05:12,1047.50,1047.50,1047.50,1047.50,0,8,8.00
04/21/2005,05:13,1047.50,1047.50,1047.50,1047.50,0,44,44.00
04/21/2005,05:14,1047.50,1047.50,1047.50,1047.50,0,29,29.00
04/21/2005,05:15,1047.25,1047.50,1047.25,1047.50,109,4,113.00
04/21/2005,05:16,1047.50,1047.50,1047.25,1047.25,25,3,28.00
04/21/2005,05:17,1047.25,1047.50,1047.25,1047.50,1,153,154.00
04/21/2005,05:18,1047.50,1047.75,1047.50,1047.50,31,6,37.00
04/21/2005,05:19,1047.50,1047.75,1047.25,1047.50,54,37,91.00
04/21/2005,05:20,1047.50,1047.75,1047.50,1047.75,1,3,4.00
04/21/2005,05:21,1047.75,1047.75,1047.75,1047.75,12,0,12.00
04/21/2005,05:22,1047.50,1047.50,1047.50,1047.50,0,30,30.00
04/21/2005,05:23,1047.50,1047.50,1047.50,1047.50,0,25,25.00
04/21/2005,05:24,1047.75,1047.75,1047.50,1047.50,4,1,5.00
04/21/2005,05:25,1047.75,1047.75,1047.75,1047.75,1,0,1.00
04/21/2005,05:26,1047.75,1047.75,1047.75,1047.75,12,0,12.00
04/21/2005,05:27,1047.50,1047.75,1047.50,1047.75,7,6,13.00
04/21/2005,05:28,1047.75,1048.25,1047.75,1048.25,87,3,90.00
04/21/2005,05:29,1048.00,1048.00,1048.00,1048.00,0,20,20.00
04/21/2005,05:30,1048.00,1048.25,1048.00,1048.00,3,35,38.00
04/21/2005,05:31,1048.00,1048.25,1048.00,1048.00,50,32,82.00
04/21/2005,05:32,1048.25,1048.25,1048.25,1048.25,118,0,118.00
04/21/2005,05:33,1048.25,1048.50,1048.00,1048.25,150,94,244.00
04/21/2005,05:34,1048.25,1048.25,1048.00,1048.00,0,223,223.00
04/21/2005,05:35,1048.25,1048.50,1048.25,1048.50,34,0,34.00
04/21/2005,05:36,1048.25,1048.50,1048.25,1048.50,1,6,7.00
04/21/2005,05:37,1048.25,1048.50,1048.25,1048.50,4,1,5.00
04/21/2005,05:38,1048.50,1048.75,1048.50,1048.75,244,38,282.00
04/21/2005,05:39,1048.75,1049.00,1048.75,1048.75,30,20,50.00
04/21/2005,05:40,1049.00,1049.25,1048.75,1049.00,98,161,259.00
04/21/2005,05:41,1049.00,1049.00,1048.50,1048.50,40,160,200.00
04/21/2005,05:42,1048.75,1048.75,1048.50,1048.50,2,83,85.00
04/21/2005,05:43,1048.50,1048.75,1048.25,1048.25,1,188,189.00
04/21/2005,05:44,1048.50,1048.50,1048.00,1048.25,6,25,31.00
04/21/2005,05:45,1048.25,1048.25,1048.25,1048.25,19,0,19.00
04/21/2005,05:46,1048.00,1048.00,1048.00,1048.00,0,155,155.00
04/21/2005,05:47,1048.00,1048.25,1047.75,1048.00,17,17,34.00
04/21/2005,05:48,1048.00,1048.25,1048.00,1048.00,102,66,168.00
04/21/2005,05:49,1048.00,1048.25,1048.00,1048.25,1,101,102.00
04/21/2005,05:50,1048.25,1048.50,1048.25,1048.50,143,0,143.00
04/21/2005,05:51,1048.25,1048.25,1048.25,1048.25,0,47,47.00
04/21/2005,05:52,1048.25,1048.25,1048.25,1048.25,0,42,42.00
04/21/2005,05:53,1048.25,1048.25,1048.25,1048.25,0,13,13.00
04/21/2005,05:54,1048.50,1048.75,1048.50,1048.50,147,20,167.00
04/21/2005,05:55,1048.75,1049.00,1048.50,1048.75,73,7,80.00
04/21/2005,05:56,1049.00,1049.25,1048.75,1049.00,179,6,185.00
04/21/2005,05:57,1049.25,1049.50,1049.00,1049.25,230,126,356.00
04/21/2005,05:58,1049.25,1049.50,1049.25,1049.25,261,251,512.00
04/21/2005,05:59,1049.50,1049.75,1049.25,1049.75,292,11,303.00
04/21/2005,06:00,1049.50,1049.75,1049.25,1049.25,5,28,33.00
04/21/2005,06:01,1049.25,1049.50,1049.25,1049.25,207,14,221.00
04/21/2005,06:02,1049.25,1049.50,1049.00,1049.25,62,150,212.00
04/21/2005,06:03,1049.00,1049.25,1049.00,1049.00,34,130,164.00
04/21/2005,06:04,1048.75,1048.75,1048.75,1048.75,0,3,3.00
04/21/2005,06:05,1048.75,1048.75,1048.75,1048.75,0,179,179.00
04/21/2005,06:06,1048.75,1049.00,1048.75,1049.00,88,3,91.00
04/21/2005,06:07,1049.00,1049.00,1049.00,1049.00,40,0,40.00
04/21/2005,06:08,1049.25,1049.25,1049.25,1049.25,73,0,73.00
04/21/2005,06:09,1049.25,1049.50,1049.25,1049.50,22,3,25.00
04/21/2005,06:10,1049.25,1049.25,1049.25,1049.25,0,25,25.00
04/21/2005,06:11,1049.25,1049.25,1049.25,1049.25,0,25,25.00
04/21/2005,06:12,1049.25,1049.25,1049.00,1049.25,8,48,56.00
04/21/2005,06:13,1049.25,1049.25,1049.25,1049.25,112,0,112.00
04/21/2005,06:14,1049.25,1049.25,1049.00,1049.00,1,163,164.00
04/21/2005,06:15,1049.00,1049.00,1048.75,1048.75,0,46,46.00
04/21/2005,06:16,1048.75,1049.00,1048.75,1049.00,165,75,240.00
04/21/2005,06:17,1049.00,1049.50,1049.00,1049.25,231,111,342.00
04/21/2005,06:18,1049.25,1049.25,1048.75,1049.00,10,167,177.00
04/21/2005,06:19,1049.00,1049.00,1049.00,1049.00,261,0,261.00
04/21/2005,06:20,1049.00,1049.00,1049.00,1049.00,40,0,40.00
04/21/2005,06:21,1048.75,1048.75,1048.75,1048.75,0,228,228.00
04/21/2005,06:22,1048.75,1048.75,1048.75,1048.75,0,124,124.00
04/21/2005,06:23,1048.75,1049.00,1048.75,1049.00,104,10,114.00
04/21/2005,06:24,1049.00,1049.00,1048.75,1048.75,51,6,57.00
04/21/2005,06:25,1048.75,1049.00,1048.75,1049.00,20,1,21.00
04/21/2005,06:26,1049.00,1049.00,1048.75,1048.75,255,17,272.00
04/21/2005,06:27,1049.00,1049.25,1049.00,1049.25,341,0,341.00
04/21/2005,06:28,1049.25,1049.50,1049.25,1049.50,247,102,349.00
04/21/2005,06:29,1049.50,1049.50,1049.50,1049.50,20,0,20.00
04/21/2005,06:30,1049.50,1049.50,1049.50,1049.50,16,0,16.00
04/21/2005,06:31,1049.50,1049.75,1049.25,1049.25,42,231,273.00
04/21/2005,06:32,1049.25,1049.50,1049.25,1049.25,112,12,124.00
04/21/2005,06:33,1049.50,1049.50,1049.25,1049.25,81,45,126.00
04/21/2005,06:34,1049.25,1049.25,1049.00,1049.00,0,197,197.00
04/21/2005,06:35,1049.00,1049.00,1048.50,1048.75,102,177,279.00
04/21/2005,06:36,1048.75,1048.75,1048.25,1048.50,16,305,321.00
04/21/2005,06:37,1048.75,1048.75,1048.75,1048.75,296,0,296.00
04/21/2005,06:38,1048.50,1048.50,1048.25,1048.25,3,183,186.00
04/21/2005,06:39,1048.25,1048.25,1048.00,1048.25,186,302,488.00
04/21/2005,06:40,1048.25,1048.50,1048.25,1048.25,119,116,235.00
04/21/2005,06:41,1048.25,1048.50,1048.25,1048.25,2,143,145.00
04/21/2005,06:42,1048.25,1048.25,1048.00,1048.25,1,26,27.00
04/21/2005,06:43,1048.00,1048.25,1048.00,1048.00,27,253,280.00
04/21/2005,06:44,1048.25,1048.25,1047.75,1048.00,58,87,145.00
04/21/2005,06:45,1048.00,1048.25,1048.00,1048.25,177,5,182.00
04/21/2005,06:46,1048.25,1048.25,1048.00,1048.25,141,51,192.00
04/21/2005,06:47,1048.25,1048.25,1048.25,1048.25,49,0,49.00
04/21/2005,06:48,1048.25,1048.50,1048.25,1048.25,191,2,193.00
04/21/2005,06:50,1048.25,1048.50,1048.25,1048.50,14,4,18.00
04/21/2005,06:51,1048.50,1048.75,1048.50,1048.50,16,31,47.00
04/21/2005,06:52,1048.50,1048.50,1048.25,1048.50,6,44,50.00
04/21/2005,06:53,1048.50,1048.50,1048.25,1048.50,165,1,166.00
04/21/2005,06:54,1048.50,1048.75,1048.25,1048.75,94,1,95.00
04/21/2005,06:55,1048.50,1048.50,1048.50,1048.50,0,110,110.00
04/21/2005,06:56,1048.75,1048.75,1048.50,1048.50,21,8,29.00
04/21/2005,06:57,1048.50,1048.50,1048.50,1048.50,0,13,13.00
04/21/2005,06:58,1048.50,1048.50,1048.50,1048.50,0,3,3.00
04/21/2005,06:59,1048.50,1048.75,1048.25,1048.50,66,79,145.00
04/21/2005,07:00,1048.50,1048.75,1048.50,1048.50,10,104,114.00
04/21/2005,07:01,1048.50,1049.00,1048.50,1048.75,402,58,460.00
04/21/2005,07:02,1048.75,1048.75,1048.50,1048.50,14,192,206.00
04/21/2005,07:03,1048.50,1048.50,1048.50,1048.50,0,74,74.00
04/21/2005,07:04,1048.50,1048.75,1048.50,1048.75,65,15,80.00
04/21/2005,07:05,1048.75,1048.75,1048.75,1048.75,58,0,58.00
04/21/2005,07:06,1048.75,1049.00,1048.75,1048.75,21,271,292.00
04/21/2005,07:07,1048.75,1048.75,1048.50,1048.50,57,74,131.00
04/21/2005,07:08,1048.50,1048.75,1048.50,1048.75,112,3,115.00
04/21/2005,07:09,1048.50,1048.75,1048.50,1048.50,4,79,83.00
04/21/2005,07:10,1048.50,1048.75,1048.50,1048.50,35,352,387.00
04/21/2005,07:11,1048.50,1048.50,1048.50,1048.50,0,11,11.00
04/21/2005,07:12,1048.50,1049.00,1048.50,1048.75,491,18,509.00
04/21/2005,07:13,1048.75,1048.75,1048.50,1048.50,5,473,478.00
04/21/2005,07:14,1048.50,1048.50,1048.50,1048.50,0,22,22.00
04/21/2005,07:15,1048.50,1048.50,1048.25,1048.50,1,11,12.00
04/21/2005,07:16,1048.25,1048.25,1048.25,1048.25,0,49,49.00
04/21/2005,07:17,1048.50,1048.50,1048.25,1048.50,6,140,146.00
04/21/2005,07:18,1048.25,1048.25,1048.25,1048.25,0,24,24.00
04/21/2005,07:19,1048.00,1049.00,1048.00,1049.00,451,12,463.00
04/21/2005,07:20,1048.75,1049.25,1048.75,1049.00,170,21,191.00
04/21/2005,07:21,1048.75,1049.25,1048.50,1049.25,215,136,351.00
04/21/2005,07:22,1049.00,1049.25,1049.00,1049.25,341,15,356.00
04/21/2005,07:23,1049.25,1049.50,1049.25,1049.50,134,213,347.00
04/21/2005,07:24,1049.50,1049.50,1049.25,1049.50,203,27,230.00
04/21/2005,07:25,1049.50,1050.00,1049.25,1049.75,719,210,929.00
04/21/2005,07:26,1049.75,1049.75,1049.50,1049.75,344,8,352.00
04/21/2005,07:27,1050.00,1050.00,1049.50,1049.75,642,72,714.00
04/21/2005,07:28,1049.75,1050.00,1049.50,1049.50,100,88,188.00
04/21/2005,07:29,1049.50,1049.75,1049.25,1049.50,23,165,188.00
04/21/2005,07:30,1049.25,1050.00,1049.25,1049.75,479,73,552.00
04/21/2005,07:31,1050.00,1051.00,1049.75,1050.75,1729,940,2669.00
04/21/2005,07:32,1050.50,1051.00,1050.25,1051.00,1312,1116,2428.00
04/21/2005,07:33,1051.00,1051.25,1050.00,1050.25,728,1101,1829.00
04/21/2005,07:34,1050.25,1050.25,1049.75,1050.00,848,275,1123.00
04/21/2005,07:35,1050.00,1050.00,1049.75,1049.75,8,145,153.00
04/21/2005,07:36,1050.00,1050.00,1049.75,1049.75,3,168,171.00
04/21/2005,07:37,1050.00,1050.00,1049.75,1050.00,144,55,199.00
04/21/2005,07:38,1050.25,1050.25,1049.75,1050.00,70,155,225.00
04/21/2005,07:39,1049.75,1049.75,1049.50,1049.75,36,208,244.00
04/21/2005,07:40,1049.50,1050.00,1049.50,1049.50,364,600,964.00
04/21/2005,07:41,1049.50,1049.75,1049.50,1049.75,93,29,122.00
04/21/2005,07:42,1049.75,1050.00,1049.50,1049.75,858,211,1069.00
04/21/2005,07:43,1049.75,1050.00,1049.75,1049.75,142,5,147.00
04/21/2005,07:44,1049.75,1049.75,1049.50,1049.75,1,160,161.00
04/21/2005,07:45,1049.75,1049.75,1049.50,1049.50,5,3,8.00
04/21/2005,07:46,1049.75,1049.75,1049.50,1049.50,22,13,35.00
04/21/2005,07:47,1049.50,1049.75,1049.50,1049.75,281,11,292.00
04/21/2005,07:48,1049.75,1049.75,1049.50,1049.50,110,67,177.00
04/21/2005,07:49,1049.75,1049.75,1049.50,1049.50,8,8,16.00
04/21/2005,07:50,1049.50,1049.75,1049.50,1049.75,103,108,211.00
04/21/2005,07:51,1049.75,1049.75,1049.50,1049.75,213,7,220.00
04/21/2005,07:52,1049.75,1049.75,1049.75,1049.75,231,0,231.00
04/21/2005,07:53,1049.75,1049.75,1049.75,1049.75,8,0,8.00
04/21/2005,07:54,1049.75,1049.75,1049.25,1049.50,233,475,708.00
04/21/2005,07:55,1049.50,1049.75,1049.25,1049.25,196,23,219.00
04/21/2005,07:56,1049.50,1049.50,1049.50,1049.50,55,0,55.00
04/21/2005,07:57,1049.75,1050.00,1049.75,1050.00,162,0,162.00
04/21/2005,07:58,1049.75,1050.25,1049.75,1050.00,225,26,251.00
04/21/2005,07:59,1050.25,1050.25,1049.75,1050.00,290,151,441.00
04/21/2005,08:00,1050.00,1050.25,1050.00,1050.25,310,10,320.00
04/21/2005,08:01,1050.50,1050.75,1050.25,1050.50,417,44,461.00
04/21/2005,08:02,1050.75,1051.00,1050.25,1050.50,749,515,1264.00
04/21/2005,08:03,1050.50,1050.75,1050.50,1050.75,270,31,301.00
04/21/2005,08:04,1050.75,1051.25,1050.75,1050.75,553,249,802.00
04/21/2005,08:05,1050.75,1051.00,1050.75,1051.00,70,28,98.00
04/21/2005,08:06,1051.00,1051.00,1050.75,1050.75,64,262,326.00
04/21/2005,08:07,1050.75,1051.00,1050.75,1050.75,1,64,65.00
04/21/2005,08:08,1050.75,1051.00,1050.50,1050.75,80,115,195.00
04/21/2005,08:09,1050.50,1050.75,1050.50,1050.50,10,238,248.00
04/21/2005,08:10,1050.75,1050.75,1050.50,1050.50,14,58,72.00
04/21/2005,08:11,1050.50,1050.75,1050.25,1050.50,94,215,309.00
04/21/2005,08:12,1050.50,1050.50,1050.25,1050.25,70,4,74.00
04/21/2005,08:13,1050.25,1050.25,1049.75,1050.00,67,377,444.00
04/21/2005,08:14,1050.00,1050.25,1050.00,1050.25,236,16,252.00
04/21/2005,08:15,1050.25,1050.25,1050.25,1050.25,70,0,70.00
04/21/2005,08:16,1050.00,1050.25,1050.00,1050.25,4,6,10.00
04/21/2005,08:17,1050.00,1050.25,1050.00,1050.25,119,1,120.00
04/21/2005,08:18,1050.25,1050.25,1049.75,1049.75,71,143,214.00
04/21/2005,08:19,1050.00,1050.00,1049.75,1050.00,45,64,109.00
04/21/2005,08:20,1050.00,1050.50,1050.00,1050.25,240,78,318.00
04/21/2005,08:21,1050.25,1050.25,1050.00,1050.25,2,67,69.00
04/21/2005,08:22,1050.25,1050.50,1050.00,1050.25,166,2,168.00
04/21/2005,08:23,1050.50,1050.50,1050.25,1050.25,269,9,278.00
04/21/2005,08:24,1050.50,1050.75,1050.50,1050.50,60,8,68.00
04/21/2005,08:25,1050.50,1050.75,1050.50,1050.75,173,10,183.00
04/21/2005,08:26,1050.75,1050.75,1050.25,1050.25,1,285,286.00
04/21/2005,08:27,1050.25,1050.50,1050.25,1050.50,1,6,7.00
04/21/2005,08:28,1050.50,1050.50,1050.25,1050.50,172,123,295.00
04/21/2005,08:29,1050.50,1050.75,1050.50,1050.75,114,222,336.00
04/21/2005,08:30,1050.75,1050.75,1050.25,1050.50,912,215,1127.00
04/21/2005,08:31,1050.50,1051.25,1050.25,1051.25,2358,1720,4078.00
04/21/2005,08:32,1051.00,1052.25,1051.00,1052.25,4249,702,4951.00
04/21/2005,08:33,1052.25,1052.25,1051.50,1051.75,865,2228,3093.00
04/21/2005,08:34,1051.75,1052.00,1051.25,1051.25,1356,3577,4933.00
04/21/2005,08:35,1051.25,1051.50,1051.00,1051.25,2260,3943,6203.00
04/21/2005,08:36,1051.00,1051.50,1050.75,1051.25,1698,1759,3457.00
04/21/2005,08:37,1051.00,1051.50,1050.75,1050.75,990,1863,2853.00
04/21/2005,08:38,1050.75,1051.25,1050.75,1051.00,889,1030,1919.00
04/21/2005,08:39,1050.75,1051.50,1050.75,1051.25,1799,892,2691.00
04/21/2005,08:40,1051.25,1052.00,1050.75,1052.00,1613,993,2606.00
04/21/2005,08:41,1051.75,1052.00,1051.50,1051.50,1208,979,2187.00
04/21/2005,08:42,1051.75,1052.75,1051.50,1052.00,3601,3035,6636.00
04/21/2005,08:43,1052.00,1052.25,1051.75,1052.25,1207,1804,3011.00
04/21/2005,08:44,1052.00,1052.25,1051.25,1051.50,450,2071,2521.00
04/21/2005,08:45,1051.50,1051.75,1051.25,1051.25,91,1935,2026.00
04/21/2005,08:46,1051.25,1051.50,1051.00,1051.25,897,1141,2038.00
04/21/2005,08:47,1051.25,1051.50,1050.75,1050.75,291,1339,1630.00
04/21/2005,08:48,1051.00,1051.25,1050.25,1050.50,1847,3023,4870.00
04/21/2005,08:49,1050.50,1050.50,1049.75,1050.00,811,2229,3040.00
04/21/2005,08:50,1050.00,1050.25,1049.00,1049.25,1896,5087,6983.00
04/21/2005,08:51,1049.25,1049.75,1048.75,1049.50,3172,3143,6315.00
04/21/2005,08:52,1049.25,1049.75,1049.25,1049.75,2271,651,2922.00
04/21/2005,08:53,1049.75,1050.75,1049.50,1050.50,2887,830,3717.00
04/21/2005,08:54,1050.50,1050.75,1050.00,1050.75,1257,648,1905.00
04/21/2005,08:55,1050.50,1050.75,1050.00,1050.50,981,1035,2016.00
04/21/2005,08:56,1050.25,1050.75,1050.25,1050.50,165,671,836.00
04/21/2005,08:57,1050.75,1051.75,1050.50,1051.25,2933,2467,5400.00
04/21/2005,08:58,1051.25,1052.25,1051.25,1052.00,3107,810,3917.00
04/21/2005,08:59,1052.00,1053.00,1052.00,1052.75,5133,2003,7136.00
04/21/2005,09:00,1052.75,1053.00,1052.50,1052.75,1520,2067,3587.00
04/21/2005,09:01,1052.75,1052.75,1051.00,1051.00,2921,4618,7539.00
04/21/2005,09:02,1051.00,1051.50,1050.25,1051.50,3568,3047,6615.00
04/21/2005,09:03,1051.25,1052.25,1051.00,1052.00,2421,1520,3941.00
04/21/2005,09:04,1052.25,1052.75,1051.25,1051.50,841,1314,2155.00
04/21/2005,09:05,1051.25,1051.50,1050.00,1050.00,822,3689,4511.00
04/21/2005,09:06,1050.00,1050.50,1049.50,1050.00,4002,2989,6991.00
04/21/2005,09:07,1050.25,1050.75,1049.75,1050.00,1678,1599,3277.00
04/21/2005,09:08,1050.00,1050.75,1049.75,1049.75,1086,939,2025.00
04/21/2005,09:09,1050.00,1050.00,1048.75,1048.75,1971,4584,6555.00
04/21/2005,09:10,1048.75,1050.00,1048.50,1049.75,2393,2778,5171.00
04/21/2005,09:11,1049.50,1049.75,1048.75,1049.25,1457,2581,4038.00
04/21/2005,09:12,1049.00,1049.25,1048.00,1048.50,1665,3632,5297.00
04/21/2005,09:13,1048.50,1050.25,1048.50,1049.75,4903,1605,6508.00
04/21/2005,09:14,1050.00,1050.25,1049.50,1050.00,1887,1860,3747.00
04/21/2005,09:15,1050.00,1050.25,1049.50,1050.25,1480,964,2444.00
04/21/2005,09:16,1050.25,1050.50,1049.50,1049.75,1567,1778,3345.00
04/21/2005,09:17,1049.50,1049.75,1048.75,1049.25,882,2029,2911.00
04/21/2005,09:18,1049.25,1049.75,1048.25,1048.25,1191,3321,4512.00
04/21/2005,09:19,1048.50,1048.75,1048.00,1048.00,1037,2593,3630.00
04/21/2005,09:20,1048.00,1048.50,1047.75,1048.00,1551,3528,5079.00
04/21/2005,09:21,1048.00,1049.50,1048.00,1049.25,4524,1990,6514.00
04/21/2005,09:22,1049.25,1049.25,1048.25,1049.00,1490,3012,4502.00
04/21/2005,09:23,1049.00,1049.50,1049.00,1049.25,875,2155,3030.00
04/21/2005,09:24,1049.25,1049.50,1048.75,1049.25,2115,3619,5734.00
04/21/2005,09:25,1049.00,1049.50,1048.75,1048.75,447,965,1412.00
04/21/2005,09:26,1048.75,1049.25,1048.50,1049.00,820,579,1399.00
04/21/2005,09:27,1048.75,1049.25,1048.25,1048.50,605,1290,1895.00
04/21/2005,09:28,1048.25,1049.00,1048.25,1048.50,788,366,1154.00
04/21/2005,09:29,1048.50,1048.75,1047.75,1048.00,1289,1958,3247.00
04/21/2005,09:30,1048.00,1048.75,1048.00,1048.50,822,132,954.00
04/21/2005,09:31,1048.50,1049.00,1048.50,1048.75,1242,523,1765.00
04/21/2005,09:32,1048.75,1048.75,1048.50,1048.50,621,678,1299.00
04/21/2005,09:33,1048.75,1050.00,1048.75,1049.25,4571,925,5496.00
04/21/2005,09:34,1049.25,1049.50,1049.00,1049.25,992,564,1556.00
04/21/2005,09:35,1049.50,1050.00,1049.25,1049.50,2331,1482,3813.00
04/21/2005,09:36,1049.50,1050.75,1049.25,1050.50,4254,516,4770.00
04/21/2005,09:37,1050.25,1050.75,1050.00,1050.00,1067,1033,2100.00
04/21/2005,09:38,1050.00,1050.00,1049.50,1049.75,1227,2536,3763.00
04/21/2005,09:39,1049.75,1050.00,1048.75,1048.75,819,2420,3239.00
04/21/2005,09:40,1048.75,1049.50,1048.75,1049.25,1472,636,2108.00
04/21/2005,09:41,1049.25,1049.75,1049.00,1049.00,225,486,711.00
04/21/2005,09:42,1049.00,1049.50,1048.50,1048.75,534,1989,2523.00
04/21/2005,09:43,1048.75,1049.00,1048.25,1048.50,577,916,1493.00
04/21/2005,09:44,1048.50,1048.75,1048.25,1048.25,473,321,794.00
04/21/2005,09:45,1048.25,1048.50,1047.50,1048.00,1037,3350,4387.00
04/21/2005,09:46,1047.75,1048.25,1047.50,1047.75,942,2119,3061.00
04/21/2005,09:47,1047.75,1048.50,1047.50,1048.25,3560,1774,5334.00
04/21/2005,09:48,1048.25,1048.75,1047.25,1047.25,750,3263,4013.00
04/21/2005,09:49,1047.50,1048.00,1047.25,1047.75,1874,739,2613.00
04/21/2005,09:50,1047.75,1048.25,1047.50,1048.25,834,261,1095.00
04/21/2005,09:51,1048.25,1048.75,1048.25,1048.50,893,284,1177.00
04/21/2005,09:52,1048.50,1048.50,1047.75,1048.00,163,1003,1166.00
04/21/2005,09:53,1047.75,1048.00,1047.75,1048.00,457,176,633.00
04/21/2005,09:54,1047.75,1048.75,1047.50,1048.75,917,480,1397.00
04/21/2005,09:55,1048.50,1049.50,1048.50,1049.50,2580,156,2736.00
04/21/2005,09:56,1049.25,1049.50,1048.50,1048.75,997,1343,2340.00
04/21/2005,09:57,1049.00,1050.00,1048.75,1049.75,4663,1028,5691.00
04/21/2005,09:58,1049.50,1049.50,1049.00,1049.25,292,1476,1768.00
04/21/2005,09:59,1049.25,1049.25,1048.75,1049.00,558,653,1211.00
04/21/2005,10:00,1049.00,1049.25,1048.75,1049.00,358,71,429.00
04/21/2005,10:01,1049.00,1049.25,1048.25,1048.50,341,1448,1789.00
04/21/2005,10:02,1048.50,1049.00,1048.25,1048.50,236,557,793.00
04/21/2005,10:03,1048.50,1048.75,1048.25,1048.50,201,614,815.00
04/21/2005,10:04,1048.50,1048.50,1048.00,1048.25,295,381,676.00
04/21/2005,10:05,1048.50,1048.50,1047.75,1048.00,686,1258,1944.00
04/21/2005,10:06,1047.75,1048.25,1047.75,1048.25,532,338,870.00
04/21/2005,10:07,1048.50,1048.50,1047.75,1047.75,42,558,600.00
04/21/2005,10:08,1047.75,1048.25,1047.50,1048.25,586,189,775.00
04/21/2005,10:09,1048.00,1048.50,1048.00,1048.25,383,348,731.00
04/21/2005,10:10,1048.25,1048.50,1047.75,1048.00,462,448,910.00
04/21/2005,10:11,1048.00,1048.25,1047.50,1047.50,591,2091,2682.00
04/21/2005,10:12,1047.50,1048.00,1047.25,1047.50,1195,1222,2417.00
04/21/2005,10:13,1047.50,1047.75,1047.25,1047.50,721,440,1161.00
04/21/2005,10:14,1047.50,1047.75,1046.75,1046.75,141,2925,3066.00
04/21/2005,10:15,1046.75,1047.75,1046.75,1047.50,1956,2358,4314.00
04/21/2005,10:16,1047.50,1047.75,1046.75,1047.00,1160,1245,2405.00
04/21/2005,10:17,1047.00,1047.50,1047.00,1047.25,783,736,1519.00
04/21/2005,10:18,1047.25,1047.50,1047.00,1047.00,92,664,756.00
04/21/2005,10:19,1047.00,1047.00,1046.50,1047.00,1255,2150,3405.00
04/21/2005,10:20,1046.75,1047.00,1046.50,1046.75,699,1146,1845.00
04/21/2005,10:21,1046.75,1047.25,1046.75,1047.00,1842,1085,2927.00
04/21/2005,10:22,1046.75,1047.25,1046.50,1046.75,96,742,838.00
04/21/2005,10:23,1046.50,1048.00,1046.50,1047.50,3426,660,4086.00
04/21/2005,10:24,1047.50,1047.75,1047.50,1047.75,799,493,1292.00
04/21/2005,10:25,1047.75,1048.00,1046.75,1047.00,976,1574,2550.00
04/21/2005,10:26,1047.00,1047.25,1046.75,1047.00,111,502,613.00
04/21/2005,10:27,1047.00,1048.00,1046.75,1047.75,1700,336,2036.00
04/21/2005,10:28,1047.75,1048.00,1047.00,1047.25,652,1819,2471.00
04/21/2005,10:29,1047.50,1047.75,1047.00,1047.25,871,736,1607.00
04/21/2005,10:30,1047.50,1047.75,1047.00,1047.50,696,681,1377.00
04/21/2005,10:31,1047.75,1048.00,1047.50,1047.75,789,434,1223.00
04/21/2005,10:32,1047.75,1048.25,1047.75,1048.00,437,431,868.00
04/21/2005,10:33,1048.00,1048.75,1048.00,1048.25,2380,640,3020.00
04/21/2005,10:34,1048.50,1048.50,1047.75,1048.00,299,793,1092.00
04/21/2005,10:35,1048.00,1048.25,1048.00,1048.25,594,278,872.00
04/21/2005,10:36,1048.25,1048.50,1048.00,1048.00,542,462,1004.00
04/21/2005,10:37,1048.25,1048.25,1047.75,1047.75,226,196,422.00
04/21/2005,10:38,1048.00,1048.25,1047.75,1048.00,251,324,575.00
04/21/2005,10:39,1048.00,1048.50,1047.75,1048.25,626,62,688.00
04/21/2005,10:40,1048.25,1049.50,1048.25,1049.25,5883,1719,7602.00
04/21/2005,10:41,1049.50,1049.50,1049.00,1049.25,1075,829,1904.00
04/21/2005,10:42,1049.25,1049.50,1049.00,1049.00,400,292,692.00
04/21/2005,10:43,1049.00,1050.25,1049.00,1050.00,2922,403,3325.00
04/21/2005,10:44,1050.00,1050.50,1050.00,1050.50,3039,1363,4402.00
04/21/2005,10:45,1050.25,1050.75,1050.25,1050.50,394,348,742.00
04/21/2005,10:46,1050.50,1050.50,1050.25,1050.25,330,242,572.00
04/21/2005,10:47,1050.50,1050.50,1050.00,1050.25,1111,1989,3100.00
04/21/2005,10:48,1050.25,1051.25,1050.25,1050.75,5946,1932,7878.00
04/21/2005,10:49,1050.75,1051.00,1050.50,1050.75,768,674,1442.00
04/21/2005,10:50,1050.75,1051.00,1050.50,1050.75,509,204,713.00
04/21/2005,10:51,1051.00,1051.75,1050.75,1051.50,2153,530,2683.00
04/21/2005,10:52,1051.50,1051.50,1051.00,1051.25,303,1131,1434.00
04/21/2005,10:53,1051.00,1051.00,1049.75,1049.75,762,5908,6670.00
04/21/2005,10:54,1050.00,1050.25,1049.75,1050.25,707,386,1093.00
04/21/2005,10:55,1050.00,1050.75,1050.00,1050.25,1279,517,1796.00
04/21/2005,10:56,1050.25,1050.50,1049.75,1050.00,804,524,1328.00
04/21/2005,10:57,1050.00,1050.50,1049.75,1050.50,1278,193,1471.00
04/21/2005,10:58,1050.25,1050.50,1050.25,1050.25,290,295,585.00
04/21/2005,10:59,1050.25,1050.25,1050.00,1050.25,106,173,279.00
04/21/2005,11:00,1050.25,1050.50,1050.00,1050.25,172,41,213.00
04/21/2005,11:01,1050.00,1052.50,1050.00,1052.25,5871,2452,8323.00
04/21/2005,11:02,1052.50,1053.00,1052.25,1052.75,2461,2536,4997.00
04/21/2005,11:03,1052.75,1054.50,1052.25,1054.00,7958,2956,10914.00
04/21/2005,11:04,1054.00,1054.25,1053.50,1053.50,3383,2024,5407.00
04/21/2005,11:05,1053.50,1053.75,1052.50,1052.75,1343,2701,4044.00
04/21/2005,11:06,1052.50,1053.00,1052.25,1052.50,1320,2146,3466.00
04/21/2005,11:07,1052.50,1053.50,1052.50,1053.25,1809,1459,3268.00
04/21/2005,11:08,1053.25,1053.50,1052.75,1053.25,542,772,1314.00
04/21/2005,11:09,1053.25,1054.25,1053.25,1054.00,3436,686,4122.00
04/21/2005,11:10,1054.00,1054.25,1053.00,1053.00,728,3052,3780.00
04/21/2005,11:11,1053.25,1054.50,1053.00,1054.50,2887,635,3522.00
04/21/2005,11:12,1054.50,1054.75,1053.75,1054.00,3995,2005,6000.00
04/21/2005,11:13,1054.00,1054.00,1053.50,1053.75,489,1869,2358.00
04/21/2005,11:14,1053.75,1054.75,1053.50,1054.25,3503,1028,4531.00
04/21/2005,11:15,1054.25,1054.50,1054.00,1054.50,668,446,1114.00
04/21/2005,11:16,1054.50,1055.00,1053.50,1054.00,2250,2479,4729.00
04/21/2005,11:17,1053.75,1054.50,1053.75,1054.50,839,714,1553.00
04/21/2005,11:18,1054.50,1054.75,1053.75,1054.00,1058,1264,2322.00
04/21/2005,11:19,1053.75,1054.25,1053.50,1054.00,587,715,1302.00
04/21/2005,11:20,1053.75,1054.50,1053.75,1054.00,512,477,989.00
04/21/2005,11:21,1054.00,1055.50,1054.00,1055.25,5178,1551,6729.00
04/21/2005,11:22,1055.25,1055.75,1054.75,1055.00,4150,2133,6283.00
04/21/2005,11:23,1055.00,1055.25,1054.75,1055.00,1014,730,1744.00
04/21/2005,11:24,1055.00,1055.25,1054.75,1054.75,1053,515,1568.00
04/21/2005,11:25,1055.00,1055.25,1054.50,1054.75,552,1320,1872.00
04/21/2005,11:26,1054.75,1055.00,1054.50,1055.00,579,380,959.00
04/21/2005,11:27,1055.00,1055.00,1054.25,1054.50,151,1356,1507.00
04/21/2005,11:28,1054.75,1054.75,1054.25,1054.50,864,455,1319.00
04/21/2005,11:29,1054.50,1054.75,1054.25,1054.50,425,452,877.00
04/21/2005,11:30,1054.50,1054.50,1054.25,1054.25,231,119,350.00
04/21/2005,11:31,1054.25,1054.50,1054.25,1054.25,205,410,615.00
04/21/2005,11:32,1054.25,1054.50,1053.75,1054.00,112,1612,1724.00
04/21/2005,11:33,1054.00,1054.25,1053.75,1054.00,283,661,944.00
04/21/2005,11:34,1054.00,1054.25,1053.75,1054.00,313,360,673.00
04/21/2005,11:35,1054.25,1054.25,1053.75,1054.00,250,275,525.00
04/21/2005,11:36,1054.00,1054.25,1053.75,1054.00,214,179,393.00
04/21/2005,11:37,1054.00,1054.50,1054.00,1054.25,1603,374,1977.00
04/21/2005,11:38,1054.25,1054.25,1053.75,1054.00,581,1092,1673.00
04/21/2005,11:39,1054.00,1054.25,1053.75,1053.75,21,681,702.00
04/21/2005,11:40,1053.75,1054.00,1053.50,1054.00,422,652,1074.00
04/21/2005,11:41,1053.75,1054.00,1053.50,1053.75,486,530,1016.00
04/21/2005,11:42,1053.75,1054.25,1053.75,1054.00,430,370,800.00
04/21/2005,11:43,1054.00,1054.00,1053.75,1054.00,79,338,417.00
04/21/2005,11:44,1053.75,1054.00,1053.75,1053.75,164,129,293.00
04/21/2005,11:45,1054.00,1054.00,1053.50,1053.50,103,382,485.00
04/21/2005,11:46,1053.50,1054.25,1053.50,1054.00,324,190,514.00
04/21/2005,11:47,1054.00,1054.25,1053.50,1053.75,489,502,991.00
04/21/2005,11:48,1053.75,1054.00,1053.75,1053.75,21,100,121.00
04/21/2005,11:49,1053.75,1054.25,1053.75,1054.00,354,135,489.00
04/21/2005,11:50,1054.00,1055.00,1054.00,1055.00,2464,311,2775.00
04/21/2005,11:51,1055.00,1055.00,1054.25,1054.25,1079,909,1988.00
04/21/2005,11:52,1054.25,1054.50,1053.75,1054.00,15,1214,1229.00
04/21/2005,11:53,1054.00,1054.00,1053.75,1054.00,328,38,366.00
04/21/2005,11:54,1054.00,1054.25,1053.75,1053.75,787,476,1263.00
04/21/2005,11:55,1053.75,1053.75,1052.75,1052.75,954,3350,4304.00
04/21/2005,11:56,1052.75,1053.50,1052.75,1053.25,1290,1004,2294.00
04/21/2005,11:57,1053.25,1053.50,1053.00,1053.00,438,312,750.00
04/21/2005,11:58,1053.25,1053.50,1053.00,1053.25,462,70,532.00
04/21/2005,11:59,1053.25,1053.25,1052.75,1053.00,131,695,826.00
04/21/2005,12:00,1053.00,1053.25,1053.00,1053.25,321,105,426.00
04/21/2005,12:01,1053.25,1053.50,1053.25,1053.25,353,456,809.00
04/21/2005,12:02,1053.25,1053.25,1052.50,1052.50,132,1990,2122.00
04/21/2005,12:03,1052.75,1053.25,1052.50,1053.00,1096,302,1398.00
04/21/2005,12:04,1052.75,1053.25,1052.75,1053.25,115,27,142.00
04/21/2005,12:05,1053.00,1053.25,1053.00,1053.25,359,54,413.00
04/21/2005,12:06,1053.25,1053.50,1053.00,1053.50,139,136,275.00
04/21/2005,12:07,1053.25,1053.75,1053.25,1053.75,388,47,435.00
04/21/2005,12:08,1053.75,1053.75,1053.00,1053.25,200,368,568.00
04/21/2005,12:09,1053.50,1053.75,1053.25,1053.75,99,21,120.00
04/21/2005,12:10,1053.50,1054.00,1053.50,1054.00,606,75,681.00
04/21/2005,12:11,1054.00,1054.25,1053.75,1054.25,1330,274,1604.00
04/21/2005,12:12,1054.25,1054.50,1054.00,1054.50,429,45,474.00
04/21/2005,12:13,1054.50,1054.75,1054.50,1054.75,1345,173,1518.00
04/21/2005,12:14,1054.75,1055.00,1054.50,1054.75,742,118,860.00
04/21/2005,12:15,1054.50,1054.75,1054.25,1054.50,291,576,867.00
04/21/2005,12:16,1054.50,1054.75,1054.25,1054.50,205,378,583.00
04/21/2005,12:17,1054.25,1054.75,1054.25,1054.50,286,67,353.00
04/21/2005,12:18,1054.50,1054.75,1054.50,1054.75,14,84,98.00
04/21/2005,12:19,1054.50,1056.00,1054.50,1055.50,4409,1492,5901.00
04/21/2005,12:20,1055.50,1056.00,1055.25,1055.25,900,962,1862.00
04/21/2005,12:21,1055.25,1055.75,1055.25,1055.50,371,195,566.00
04/21/2005,12:22,1055.50,1055.75,1055.25,1055.50,547,565,1112.00
04/21/2005,12:23,1055.75,1055.75,1055.25,1055.25,144,361,505.00
04/21/2005,12:24,1055.50,1055.50,1054.75,1054.75,298,629,927.00
04/21/2005,12:25,1054.75,1055.25,1054.75,1055.00,117,181,298.00
04/21/2005,12:26,1055.00,1055.25,1055.00,1055.00,16,24,40.00
04/21/2005,12:27,1055.00,1055.25,1055.00,1055.00,21,172,193.00
04/21/2005,12:28,1055.25,1055.25,1054.25,1054.25,240,2210,2450.00
04/21/2005,12:29,1054.50,1054.50,1054.25,1054.50,615,444,1059.00
04/21/2005,12:30,1054.50,1054.50,1054.25,1054.50,443,142,585.00
04/21/2005,12:31,1054.75,1054.75,1054.25,1054.50,154,597,751.00
04/21/2005,12:32,1054.50,1054.75,1054.50,1054.75,141,15,156.00
04/21/2005,12:33,1054.75,1055.25,1054.50,1055.00,1579,544,2123.00
04/21/2005,12:34,1054.75,1055.25,1054.50,1055.00,385,329,714.00
04/21/2005,12:35,1055.00,1055.25,1054.75,1055.00,285,382,667.00
04/21/2005,12:36,1055.00,1056.00,1055.00,1055.50,2837,597,3434.00
04/21/2005,12:37,1055.50,1055.75,1055.25,1055.50,360,355,715.00
04/21/2005,12:38,1055.50,1055.75,1055.25,1055.50,526,698,1224.00
04/21/2005,12:39,1055.50,1056.00,1055.25,1055.75,797,172,969.00
04/21/2005,12:40,1055.75,1056.50,1055.75,1056.00,4787,1166,5953.00
04/21/2005,12:41,1056.25,1056.75,1056.00,1056.75,3044,423,3467.00
04/21/2005,12:42,1056.50,1056.75,1056.25,1056.50,1201,1011,2212.00
04/21/2005,12:43,1056.75,1057.25,1056.50,1057.00,4544,1339,5883.00
04/21/2005,12:44,1057.00,1057.25,1056.75,1056.75,2408,571,2979.00
04/21/2005,12:45,1056.75,1057.25,1056.75,1057.00,458,464,922.00
04/21/2005,12:46,1057.00,1057.50,1056.75,1057.00,2720,1631,4351.00
04/21/2005,12:47,1057.25,1057.50,1057.00,1057.25,860,582,1442.00
04/21/2005,12:48,1057.25,1057.50,1057.00,1057.50,854,548,1402.00
04/21/2005,12:49,1057.50,1058.00,1057.25,1057.25,3633,2047,5680.00
04/21/2005,12:50,1057.25,1057.75,1057.25,1057.50,1697,790,2487.00
04/21/2005,12:51,1057.50,1058.00,1057.50,1057.50,746,986,1732.00
04/21/2005,12:52,1057.75,1057.75,1057.00,1057.25,202,1378,1580.00
04/21/2005,12:53,1057.00,1057.25,1056.50,1056.75,496,1999,2495.00
04/21/2005,12:54,1056.75,1057.00,1056.50,1056.50,6,1017,1023.00
04/21/2005,12:55,1056.75,1056.75,1056.50,1056.75,128,68,196.00
04/21/2005,12:56,1056.75,1057.00,1056.75,1057.00,417,73,490.00
04/21/2005,12:57,1056.75,1057.50,1056.75,1057.25,1497,629,2126.00
04/21/2005,12:58,1057.25,1057.25,1056.75,1057.00,60,473,533.00
04/21/2005,12:59,1057.00,1057.00,1056.25,1056.50,274,1015,1289.00
04/21/2005,13:00,1056.50,1057.50,1056.50,1057.50,1482,473,1955.00
04/21/2005,13:01,1057.50,1057.50,1056.75,1057.00,1089,1687,2776.00
04/21/2005,13:02,1057.00,1057.25,1056.75,1056.75,63,423,486.00
04/21/2005,13:03,1056.75,1057.50,1056.75,1057.00,653,345,998.00
04/21/2005,13:04,1057.00,1057.25,1056.75,1057.00,384,525,909.00
04/21/2005,13:05,1056.75,1057.25,1056.75,1057.25,210,4,214.00
04/21/2005,13:06,1057.25,1057.50,1056.75,1057.25,340,216,556.00
04/21/2005,13:07,1057.00,1057.25,1056.75,1057.00,569,853,1422.00
04/21/2005,13:08,1057.25,1057.25,1057.00,1057.00,126,18,144.00
04/21/2005,13:09,1057.25,1058.00,1057.00,1057.75,2992,313,3305.00
04/21/2005,13:10,1057.75,1058.50,1057.75,1058.00,3712,1030,4742.00
04/21/2005,13:11,1058.00,1058.50,1058.00,1058.25,3146,943,4089.00
04/21/2005,13:12,1058.50,1059.25,1058.25,1059.00,5175,2052,7227.00
04/21/2005,13:13,1059.00,1059.00,1058.50,1058.50,510,883,1393.00
04/21/2005,13:14,1058.75,1059.00,1058.50,1058.75,919,780,1699.00
04/21/2005,13:15,1058.75,1059.00,1058.50,1058.75,996,825,1821.00
04/21/2005,13:16,1058.75,1060.00,1058.50,1060.00,5801,785,6586.00
04/21/2005,13:17,1060.00,1060.50,1059.50,1060.50,5190,1522,6712.00
04/21/2005,13:18,1060.25,1061.00,1060.00,1060.00,5007,3823,8830.00
04/21/2005,13:19,1060.00,1060.25,1059.75,1060.25,817,1544,2361.00
04/21/2005,13:20,1060.25,1060.50,1060.00,1060.50,1063,239,1302.00
04/21/2005,13:21,1060.25,1060.50,1060.00,1060.00,464,2150,2614.00
04/21/2005,13:22,1060.00,1060.25,1059.75,1059.75,312,1688,2000.00
04/21/2005,13:23,1060.00,1060.50,1059.75,1060.25,3118,1352,4470.00
04/21/2005,13:24,1060.50,1061.25,1060.00,1061.25,4363,649,5012.00
04/21/2005,13:25,1061.00,1061.50,1060.75,1061.25,1352,1881,3233.00
04/21/2005,13:26,1061.25,1061.25,1060.50,1060.50,683,2066,2749.00
04/21/2005,13:27,1060.75,1061.50,1060.50,1061.25,1939,825,2764.00
04/21/2005,13:28,1061.25,1061.75,1060.75,1061.00,2262,2306,4568.00
04/21/2005,13:29,1061.25,1061.25,1061.00,1061.00,173,1075,1248.00
04/21/2005,13:30,1061.00,1061.00,1060.75,1060.75,73,756,829.00
04/21/2005,13:31,1060.75,1060.75,1060.00,1060.50,1209,2749,3958.00
04/21/2005,13:32,1060.25,1060.50,1060.00,1060.25,629,565,1194.00
04/21/2005,13:33,1060.50,1060.50,1060.00,1060.25,67,648,715.00
04/21/2005,13:34,1060.00,1060.50,1060.00,1060.25,787,1436,2223.00
04/21/2005,13:35,1060.25,1060.25,1059.50,1059.50,872,1828,2700.00
04/21/2005,13:36,1059.75,1060.00,1059.50,1059.75,1558,517,2075.00
04/21/2005,13:37,1059.75,1060.00,1059.50,1059.50,412,261,673.00
04/21/2005,13:38,1059.50,1060.00,1059.50,1059.75,422,252,674.00
04/21/2005,13:39,1059.75,1060.00,1059.00,1059.25,1076,2488,3564.00
04/21/2005,13:40,1059.50,1060.00,1059.00,1059.75,1433,930,2363.00
04/21/2005,13:41,1059.75,1059.75,1059.50,1059.75,228,73,301.00
04/21/2005,13:42,1059.75,1060.00,1059.75,1060.00,225,149,374.00
04/21/2005,13:43,1059.75,1060.00,1059.50,1059.75,697,466,1163.00
04/21/2005,13:44,1059.75,1060.50,1059.50,1060.25,1564,431,1995.00
04/21/2005,13:45,1060.50,1060.50,1059.50,1059.50,274,981,1255.00
04/21/2005,13:46,1059.75,1059.75,1059.00,1059.25,287,1050,1337.00
04/21/2005,13:47,1059.50,1059.50,1059.25,1059.25,199,250,449.00
04/21/2005,13:48,1059.25,1059.50,1059.00,1059.25,545,600,1145.00
04/21/2005,13:49,1059.50,1059.50,1059.25,1059.25,17,322,339.00
04/21/2005,13:50,1059.25,1060.00,1059.25,1059.75,697,158,855.00
04/21/2005,13:51,1060.00,1060.00,1059.00,1059.50,825,1321,2146.00
04/21/2005,13:52,1059.25,1059.75,1059.25,1059.75,477,359,836.00
04/21/2005,13:53,1059.75,1060.00,1059.50,1059.75,657,301,958.00
04/21/2005,13:54,1059.75,1060.25,1059.75,1060.00,1210,126,1336.00
04/21/2005,13:55,1060.25,1060.50,1060.00,1060.25,637,222,859.00
04/21/2005,13:56,1060.25,1060.75,1060.25,1060.75,1535,485,2020.00
04/21/2005,13:57,1060.75,1061.00,1060.25,1061.00,1184,674,1858.00
04/21/2005,13:58,1060.75,1061.00,1059.50,1060.25,1151,2401,3552.00
04/21/2005,13:59,1060.00,1060.25,1060.00,1060.00,461,730,1191.00
04/21/2005,14:00,1060.25,1060.50,1059.75,1059.75,447,562,1009.00
04/21/2005,14:01,1060.00,1060.25,1059.75,1060.25,275,186,461.00
04/21/2005,14:02,1060.00,1060.25,1059.75,1060.00,549,424,973.00
04/21/2005,14:03,1060.25,1060.75,1060.00,1060.75,1565,454,2019.00
04/21/2005,14:04,1060.75,1061.00,1060.50,1061.00,909,203,1112.00
04/21/2005,14:05,1061.00,1061.00,1060.00,1060.00,209,882,1091.00
04/21/2005,14:06,1060.00,1060.25,1060.00,1060.00,171,188,359.00
04/21/2005,14:07,1060.00,1060.50,1059.75,1060.25,669,511,1180.00
04/21/2005,14:08,1060.50,1060.50,1060.00,1060.50,232,251,483.00
04/21/2005,14:09,1060.25,1061.00,1060.25,1061.00,1079,134,1213.00
04/21/2005,14:10,1061.00,1061.25,1060.50,1060.75,1316,824,2140.00
04/21/2005,14:11,1060.75,1060.75,1060.50,1060.75,135,442,577.00
04/21/2005,14:12,1060.50,1061.25,1060.50,1061.00,1328,377,1705.00
04/21/2005,14:13,1061.00,1061.00,1060.50,1060.75,236,413,649.00
04/21/2005,14:14,1061.00,1061.00,1060.25,1060.50,208,796,1004.00
04/21/2005,14:15,1060.50,1060.50,1059.75,1060.25,325,1468,1793.00
04/21/2005,14:16,1060.25,1060.25,1060.00,1060.00,58,41,99.00
04/21/2005,14:17,1060.00,1060.25,1060.00,1060.25,187,82,269.00
04/21/2005,14:18,1060.00,1060.25,1059.75,1060.00,951,712,1663.00
04/21/2005,14:19,1060.25,1060.25,1060.00,1060.25,111,193,304.00
04/21/2005,14:20,1060.00,1060.50,1059.75,1060.50,1476,927,2403.00
04/21/2005,14:21,1060.50,1060.75,1060.00,1060.25,1216,779,1995.00
04/21/2005,14:22,1060.25,1060.50,1059.50,1059.50,557,1344,1901.00
04/21/2005,14:23,1059.50,1059.75,1059.25,1059.50,1221,1258,2479.00
04/21/2005,14:24,1059.25,1059.75,1059.25,1059.75,517,456,973.00
04/21/2005,14:25,1059.50,1059.75,1059.50,1059.75,637,63,700.00
04/21/2005,14:26,1059.75,1060.25,1059.75,1060.25,966,52,1018.00
04/21/2005,14:27,1060.00,1060.50,1059.75,1060.00,400,550,950.00
04/21/2005,14:28,1060.00,1060.25,1059.75,1060.00,976,131,1107.00
04/21/2005,14:29,1060.25,1061.00,1060.00,1060.75,1853,167,2020.00
04/21/2005,14:30,1060.75,1061.25,1060.75,1061.25,968,354,1322.00
04/21/2005,14:31,1061.25,1061.50,1060.75,1061.25,1845,1151,2996.00
04/21/2005,14:32,1061.25,1062.00,1061.00,1061.75,2934,550,3484.00
04/21/2005,14:33,1061.75,1062.50,1061.50,1062.50,5375,1114,6489.00
04/21/2005,14:34,1062.25,1062.75,1062.00,1062.25,1626,1117,2743.00
04/21/2005,14:35,1062.25,1062.50,1062.00,1062.25,1597,707,2304.00
04/21/2005,14:36,1062.25,1062.50,1062.00,1062.25,1378,433,1811.00
04/21/2005,14:37,1062.50,1062.75,1062.25,1062.50,908,346,1254.00
04/21/2005,14:38,1062.75,1062.75,1062.25,1062.50,612,1071,1683.00
04/21/2005,14:39,1062.50,1062.50,1062.00,1062.00,343,928,1271.00
04/21/2005,14:40,1062.25,1062.50,1062.00,1062.25,778,423,1201.00
04/21/2005,14:41,1062.25,1062.75,1062.00,1062.50,1821,1366,3187.00
04/21/2005,14:42,1062.75,1063.00,1062.50,1062.75,1740,1137,2877.00
04/21/2005,14:43,1062.50,1063.00,1062.25,1062.25,975,1254,2229.00
04/21/2005,14:44,1062.50,1062.75,1062.25,1062.50,510,143,653.00
04/21/2005,14:45,1062.75,1062.75,1062.00,1062.00,139,1574,1713.00
04/21/2005,14:46,1062.25,1062.50,1062.00,1062.25,1577,783,2360.00
04/21/2005,14:47,1062.00,1062.25,1061.50,1061.50,571,2314,2885.00
04/21/2005,14:48,1061.50,1061.50,1061.00,1061.00,1556,1852,3408.00
04/21/2005,14:49,1061.25,1061.50,1061.00,1061.50,1142,708,1850.00
04/21/2005,14:50,1061.25,1061.50,1061.25,1061.25,1508,261,1769.00
04/21/2005,14:51,1061.25,1061.75,1061.25,1061.50,533,998,1531.00
04/21/2005,14:52,1061.50,1061.50,1061.25,1061.25,97,410,507.00
04/21/2005,14:53,1061.25,1061.50,1061.25,1061.50,1837,151,1988.00
04/21/2005,14:54,1061.50,1061.50,1061.25,1061.25,620,880,1500.00
04/21/2005,14:55,1061.25,1061.50,1061.00,1061.00,362,1803,2165.00
04/21/2005,14:56,1061.00,1061.50,1061.00,1061.25,1175,1398,2573.00
04/21/2005,14:57,1061.50,1061.50,1061.00,1061.25,1193,1022,2215.00
04/21/2005,14:58,1061.25,1062.00,1061.25,1061.75,3810,264,4074.00
04/21/2005,14:59,1062.00,1062.50,1061.75,1062.50,5966,1206,7172.00
04/21/2005,15:00,1062.25,1063.00,1062.25,1062.75,6356,2619,8975.00
04/21/2005,15:01,1063.00,1064.00,1062.75,1063.75,9001,3593,12594.00
04/21/2005,15:02,1063.50,1064.75,1063.50,1064.25,3856,2144,6000.00
04/21/2005,15:03,1064.00,1064.25,1063.50,1063.75,995,2836,3831.00
04/21/2005,15:04,1063.50,1064.00,1063.50,1063.75,1302,808,2110.00
04/21/2005,15:05,1064.00,1064.25,1063.75,1064.25,2660,844,3504.00
04/21/2005,15:06,1064.50,1065.00,1064.25,1064.25,2777,1928,4705.00
04/21/2005,15:07,1064.25,1064.50,1064.00,1064.25,363,846,1209.00
04/21/2005,15:08,1064.25,1064.75,1064.00,1064.50,2388,1993,4381.00
04/21/2005,15:09,1064.50,1064.50,1064.00,1064.50,864,1632,2496.00
04/21/2005,15:10,1064.25,1064.50,1064.25,1064.25,471,275,746.00
04/21/2005,15:11,1064.50,1064.50,1064.00,1064.25,311,1513,1824.00
04/21/2005,15:12,1064.25,1064.25,1064.00,1064.25,158,328,486.00
04/21/2005,15:13,1064.25,1064.25,1063.75,1064.00,260,1537,1797.00
04/21/2005,15:14,1064.00,1064.50,1063.75,1064.00,2041,1115,3156.00
04/21/2005,15:15,1063.75,1064.00,1062.25,1063.00,2225,6536,8761.00
04/21/2005,15:16,1063.00,1063.00,1062.75,1062.75,11,36,47.00
04/21/2005,15:31,1062.25,1062.50,1061.75,1062.00,183,322,505.00
04/21/2005,15:32,1062.00,1062.25,1062.00,1062.00,161,51,212.00
04/21/2005,15:33,1062.25,1062.25,1062.25,1062.25,167,0,167.00
04/21/2005,15:34,1062.00,1062.25,1062.00,1062.00,6,26,32.00
04/21/2005,15:35,1062.00,1062.25,1061.75,1062.00,186,77,263.00
04/21/2005,15:36,1062.00,1062.00,1062.00,1062.00,1,0,1.00
04/21/2005,15:37,1062.00,1062.00,1062.00,1062.00,140,0,140.00
04/21/2005,15:38,1062.00,1062.00,1062.00,1062.00,1,0,1.00
04/21/2005,15:39,1062.00,1062.00,1062.00,1062.00,151,0,151.00
04/21/2005,15:40,1062.00,1062.00,1062.00,1062.00,21,0,21.00
04/21/2005,15:41,1062.00,1062.00,1061.75,1061.75,67,2,69.00
04/21/2005,15:42,1062.00,1062.25,1062.00,1062.00,145,1,146.00
04/21/2005,15:43,1062.25,1062.25,1062.00,1062.25,3,2,5.00
04/21/2005,15:44,1062.00,1062.00,1061.75,1062.00,54,82,136.00
04/21/2005,15:46,1062.25,1062.25,1062.00,1062.00,3,3,6.00
04/21/2005,15:47,1062.25,1062.25,1062.25,1062.25,3,0,3.00
04/21/2005,15:48,1062.00,1062.25,1062.00,1062.25,3,2,5.00
04/21/2005,15:49,1062.25,1062.25,1062.00,1062.00,9,80,89.00
04/21/2005,15:50,1062.25,1062.25,1062.25,1062.25,4,0,4.00
04/21/2005,15:51,1062.25,1062.25,1062.25,1062.25,15,0,15.00
04/21/2005,15:52,1062.25,1062.25,1062.00,1062.00,26,84,110.00
04/21/2005,15:53,1062.00,1062.00,1061.75,1061.75,8,38,46.00
04/21/2005,15:54,1061.75,1062.00,1061.75,1061.75,26,4,30.00
04/21/2005,15:55,1061.75,1062.00,1061.75,1062.00,2,2,4.00
04/21/2005,15:56,1061.75,1061.75,1061.75,1061.75,0,1,1.00
04/21/2005,15:57,1061.75,1062.00,1061.75,1062.00,5,15,20.00
04/21/2005,15:58,1061.75,1061.75,1061.50,1061.75,12,148,160.00
04/21/2005,15:59,1061.75,1061.75,1061.75,1061.75,13,0,13.00
04/21/2005,16:00,1061.75,1062.00,1061.75,1061.75,95,18,113.00
04/21/2005,17:01,1062.00,1062.00,1062.00,1062.00,0,22,22.00
04/21/2005,17:02,1062.00,1062.00,1061.75,1062.00,1,8,9.00
04/21/2005,17:03,1062.00,1062.00,1062.00,1062.00,4,0,4.00
04/21/2005,17:04,1062.00,1062.00,1062.00,1062.00,2,0,2.00
04/21/2005,17:05,1061.75,1061.75,1061.75,1061.75,0,1,1.00
04/21/2005,17:06,1062.00,1062.00,1062.00,1062.00,1,0,1.00
04/21/2005,17:07,1061.75,1061.75,1061.75,1061.75,0,1,1.00
04/21/2005,17:08,1062.00,1062.00,1062.00,1062.00,4,0,4.00
04/21/2005,17:09,1062.00,1062.00,1062.00,1062.00,8,0,8.00
04/21/2005,17:10,1061.75,1061.75,1061.75,1061.75,0,14,14.00
04/21/2005,17:11,1062.00,1062.00,1061.75,1061.75,9,2,11.00
04/21/2005,17:12,1062.00,1062.00,1061.75,1061.75,3,30,33.00
04/21/2005,17:13,1061.75,1062.00,1061.50,1061.75,32,147,179.00
04/21/2005,17:14,1061.75,1062.00,1061.75,1062.00,3,0,3.00
04/21/2005,17:15,1062.00,1062.00,1062.00,1062.00,1,0,1.00
04/21/2005,17:17,1062.00,1062.00,1062.00,1062.00,4,0,4.00
04/21/2005,17:18,1061.75,1062.00,1061.75,1062.00,6,3,9.00
04/21/2005,17:19,1062.00,1062.00,1062.00,1062.00,5,0,5.00
04/21/2005,17:20,1062.00,1062.00,1062.00,1062.00,3,0,3.00
04/21/2005,17:22,1062.00,1062.00,1062.00,1062.00,1,0,1.00
04/21/2005,17:23,1061.75,1061.75,1061.75,1061.75,0,1,1.00
04/21/2005,17:24,1062.00,1062.25,1062.00,1062.25,49,0,49.00
04/21/2005,17:29,1062.25,1062.25,1062.00,1062.00,2,3,5.00
04/21/2005,17:30,1062.25,1062.25,1062.25,1062.25,42,0,42.00
04/21/2005,17:31,1062.25,1062.25,1062.25,1062.25,1,0,1.00
04/21/2005,17:33,1062.50,1062.50,1062.50,1062.50,2,0,2.00
04/21/2005,17:34,1062.50,1062.50,1062.50,1062.50,1,0,1.00
04/21/2005,17:37,1062.50,1062.50,1062.25,1062.25,20,5,25.00
04/21/2005,17:43,1062.25,1062.25,1062.25,1062.25,0,2,2.00
04/21/2005,17:47,1062.25,1062.25,1062.25,1062.25,0,3,3.00
04/21/2005,17:48,1062.25,1062.25,1062.00,1062.00,0,85,85.00
04/21/2005,17:49,1062.00,1062.00,1062.00,1062.00,0,1,1.00
04/21/2005,17:50,1062.00,1062.00,1062.00,1062.00,0,15,15.00
04/21/2005,17:51,1062.00,1062.00,1062.00,1062.00,0,5,5.00
04/21/2005,17:52,1062.00,1062.00,1062.00,1062.00,0,9,9.00
04/21/2005,17:54,1062.25,1062.25,1061.75,1061.75,3,65,68.00
04/21/2005,17:56,1062.00,1062.00,1062.00,1062.00,32,0,32.00
04/21/2005,17:57,1062.00,1062.00,1062.00,1062.00,65,0,65.00
04/21/2005,17:58,1062.00,1062.00,1062.00,1062.00,3,0,3.00
04/21/2005,17:59,1062.00,1062.00,1062.00,1062.00,5,0,5.00
04/21/2005,18:01,1062.00,1062.00,1061.75,1062.00,6,1,7.00
04/21/2005,18:02,1061.75,1062.00,1061.75,1062.00,3,1,4.00
04/21/2005,18:03,1062.25,1062.25,1062.00,1062.00,1,12,13.00
04/21/2005,18:04,1061.75,1061.75,1061.75,1061.75,0,1,1.00
04/21/2005,18:05,1061.75,1061.75,1061.75,1061.75,0,1,1.00
04/21/2005,18:06,1061.75,1061.75,1061.75,1061.75,0,82,82.00
04/21/2005,18:09,1061.75,1061.75,1061.75,1061.75,0,2,2.00
04/21/2005,18:11,1061.50,1061.50,1061.50,1061.50,0,2,2.00
04/21/2005,18:13,1061.75,1061.75,1061.75,1061.75,4,0,4.00
04/21/2005,18:14,1061.50,1061.75,1061.50,1061.75,2,1,3.00
04/21/2005,18:15,1061.75,1061.75,1061.75,1061.75,5,0,5.00
04/21/2005,18:16,1061.75,1061.75,1061.75,1061.75,6,0,6.00
04/21/2005,18:17,1061.50,1061.50,1061.50,1061.50,0,269,269.00
04/21/2005,18:21,1061.50,1061.50,1061.25,1061.50,3,4,7.00
04/21/2005,18:24,1061.25,1061.25,1061.00,1061.00,0,226,226.00
04/21/2005,18:25,1061.25,1061.25,1061.25,1061.25,2,0,2.00
04/21/2005,18:26,1061.00,1061.00,1061.00,1061.00,0,6,6.00
04/21/2005,18:27,1061.00,1061.00,1061.00,1061.00,0,15,15.00
04/21/2005,18:28,1061.25,1061.25,1061.00,1061.00,55,8,63.00
04/21/2005,18:29,1061.25,1061.25,1061.25,1061.25,3,0,3.00
04/21/2005,18:30,1061.25,1061.25,1061.25,1061.25,2,0,2.00
04/21/2005,18:31,1061.00,1061.25,1061.00,1061.25,2,2,4.00
04/21/2005,18:32,1061.25,1061.25,1061.25,1061.25,18,0,18.00
04/21/2005,18:33,1061.50,1061.50,1061.50,1061.50,1,0,1.00
04/21/2005,18:34,1061.50,1061.50,1061.50,1061.50,1,0,1.00
04/21/2005,18:35,1061.25,1061.50,1061.25,1061.50,2,1,3.00
04/21/2005,18:37,1061.25,1061.25,1061.25,1061.25,0,10,10.00
04/21/2005,18:39,1061.50,1061.50,1061.50,1061.50,2,0,2.00
04/21/2005,18:40,1061.50,1061.50,1061.25,1061.25,2,1,3.00
04/21/2005,18:41,1061.25,1061.25,1061.25,1061.25,0,4,4.00
04/21/2005,18:45,1061.50,1061.50,1061.50,1061.50,5,0,5.00
04/21/2005,18:46,1061.25,1061.25,1061.25,1061.25,0,2,2.00
04/21/2005,18:47,1061.25,1061.25,1061.25,1061.25,0,4,4.00
04/21/2005,18:48,1061.25,1061.25,1061.25,1061.25,0,1,1.00
04/21/2005,18:49,1061.25,1061.25,1061.00,1061.00,0,2,2.00
04/21/2005,18:51,1061.25,1061.25,1061.00,1061.00,2,3,5.00
04/21/2005,18:52,1061.25,1061.25,1061.25,1061.25,1,0,1.00
04/21/2005,18:55,1061.25,1061.25,1061.25,1061.25,1,0,1.00
04/21/2005,18:56,1061.25,1061.25,1061.25,1061.25,1,0,1.00
04/21/2005,18:58,1061.00,1061.00,1061.00,1061.00,0,1,1.00
04/21/2005,19:01,1061.00,1061.25,1061.00,1061.00,9,28,37.00
04/21/2005,19:02,1061.00,1061.00,1061.00,1061.00,0,5,5.00
04/21/2005,19:04,1061.00,1061.00,1061.00,1061.00,0,2,2.00
04/21/2005,19:05,1061.00,1061.00,1061.00,1061.00,0,2,2.00
04/21/2005,19:06,1061.00,1061.00,1061.00,1061.00,0,5,5.00
04/21/2005,19:08,1061.00,1061.00,1060.75,1060.75,0,7,7.00
04/21/2005,19:09,1060.75,1060.75,1060.75,1060.75,0,1,1.00
04/21/2005,19:10,1060.75,1060.75,1060.75,1060.75,0,1,1.00
04/21/2005,19:11,1060.75,1060.75,1060.75,1060.75,0,24,24.00
04/21/2005,19:14,1060.75,1060.75,1060.75,1060.75,0,63,63.00
04/21/2005,19:16,1060.75,1061.00,1060.75,1061.00,51,2,53.00
04/21/2005,19:17,1061.00,1061.00,1061.00,1061.00,62,0,62.00
04/21/2005,19:18,1061.00,1061.00,1061.00,1061.00,12,0,12.00
04/21/2005,19:19,1061.00,1061.25,1061.00,1061.25,23,0,23.00
04/21/2005,19:20,1061.25,1061.25,1061.25,1061.25,19,0,19.00
04/21/2005,19:21,1061.25,1061.25,1061.25,1061.25,11,0,11.00
04/21/2005,19:22,1061.00,1061.00,1061.00,1061.00,0,27,27.00
04/21/2005,19:23,1061.00,1061.00,1061.00,1061.00,0,14,14.00
04/21/2005,19:24,1061.00,1061.00,1061.00,1061.00,0,5,5.00
04/21/2005,19:25,1061.25,1061.25,1061.25,1061.25,5,0,5.00
04/21/2005,19:26,1061.25,1061.50,1061.25,1061.50,14,0,14.00
04/21/2005,19:27,1061.25,1061.25,1061.25,1061.25,0,5,5.00
04/21/2005,19:28,1061.25,1061.25,1061.25,1061.25,0,8,8.00
04/21/2005,19:29,1061.25,1061.25,1061.25,1061.25,0,1,1.00
04/21/2005,19:30,1061.25,1061.25,1061.25,1061.25,0,11,11.00
04/21/2005,19:33,1061.25,1061.50,1061.25,1061.25,2,26,28.00
04/21/2005,19:35,1061.00,1061.00,1061.00,1061.00,0,3,3.00
04/21/2005,19:36,1061.00,1061.00,1061.00,1061.00,0,2,2.00
04/21/2005,19:37,1061.25,1061.25,1061.25,1061.25,25,0,25.00
04/21/2005,19:38,1061.00,1061.25,1061.00,1061.25,3,2,5.00
04/21/2005,19:40,1061.00,1061.25,1061.00,1061.00,5,2,7.00
04/21/2005,19:41,1061.25,1061.25,1061.25,1061.25,1,0,1.00
04/21/2005,19:42,1061.25,1061.25,1061.25,1061.25,2,0,2.00
04/21/2005,19:43,1061.25,1061.25,1061.25,1061.25,7,0,7.00
04/21/2005,19:44,1061.25,1061.25,1061.25,1061.25,1,0,1.00
04/21/2005,19:45,1061.25,1061.25,1061.25,1061.25,2,0,2.00
04/21/2005,19:46,1061.25,1061.25,1061.25,1061.25,1,0,1.00
04/21/2005,19:49,1061.00,1061.00,1061.00,1061.00,0,10,10.00
04/21/2005,19:50,1061.00,1061.00,1061.00,1061.00,0,1,1.00
04/21/2005,19:52,1061.00,1061.00,1061.00,1061.00,0,1,1.00
04/21/2005,19:53,1061.00,1061.00,1061.00,1061.00,0,10,10.00
04/21/2005,19:55,1061.25,1061.25,1061.25,1061.25,1,0,1.00
04/21/2005,19:57,1061.25,1061.25,1061.25,1061.25,6,0,6.00
04/21/2005,19:58,1061.25,1061.25,1061.25,1061.25,4,0,4.00
04/21/2005,20:04,1061.00,1061.00,1061.00,1061.00,0,55,55.00
04/21/2005,20:05,1061.00,1061.00,1061.00,1061.00,0,8,8.00
04/21/2005,20:06,1061.00,1061.00,1061.00,1061.00,0,1,1.00
04/21/2005,20:08,1061.00,1061.00,1061.00,1061.00,0,1,1.00
04/21/2005,20:09,1061.00,1061.00,1061.00,1061.00,0,1,1.00
04/21/2005,20:10,1061.00,1061.00,1060.75,1060.75,0,10,10.00
04/21/2005,20:11,1060.75,1060.75,1060.75,1060.75,0,1,1.00
04/21/2005,20:12,1060.75,1060.75,1060.75,1060.75,0,5,5.00
04/21/2005,20:14,1061.00,1061.00,1061.00,1061.00,25,0,25.00
04/21/2005,20:15,1061.25,1061.25,1061.25,1061.25,1,0,1.00
04/21/2005,20:19,1061.00,1061.00,1061.00,1061.00,0,1,1.00
04/21/2005,20:20,1061.00,1061.00,1061.00,1061.00,0,1,1.00
04/21/2005,20:25,1061.25,1061.25,1060.75,1061.00,4,185,189.00
04/21/2005,20:27,1061.00,1061.00,1061.00,1061.00,1,0,1.00
04/21/2005,20:28,1061.25,1061.25,1061.25,1061.25,2,0,2.00
04/21/2005,20:29,1061.00,1061.00,1061.00,1061.00,0,1,1.00
04/21/2005,20:30,1061.25,1061.25,1061.25,1061.25,1,0,1.00
04/21/2005,20:31,1061.25,1061.25,1061.25,1061.25,6,0,6.00
04/21/2005,20:32,1061.25,1061.25,1061.00,1061.00,20,1,21.00
04/21/2005,20:33,1061.25,1061.25,1061.25,1061.25,33,0,33.00
04/21/2005,20:34,1061.25,1061.50,1061.25,1061.25,90,1,91.00
04/21/2005,20:35,1061.25,1061.25,1061.25,1061.25,0,12,12.00
04/21/2005,20:36,1061.25,1061.25,1061.25,1061.25,0,6,6.00
04/21/2005,20:37,1061.00,1061.00,1061.00,1061.00,0,6,6.00
04/21/2005,20:38,1061.00,1061.00,1061.00,1061.00,0,32,32.00
04/21/2005,20:39,1061.00,1061.00,1061.00,1061.00,0,10,10.00
04/21/2005,20:40,1061.25,1061.25,1061.00,1061.00,25,10,35.00
04/21/2005,20:43,1061.25,1061.25,1061.25,1061.25,2,0,2.00
04/21/2005,20:47,1061.25,1061.25,1061.25,1061.25,4,0,4.00
04/21/2005,20:48,1061.00,1061.00,1061.00,1061.00,0,10,10.00
04/21/2005,20:49,1061.00,1061.00,1061.00,1061.00,0,9,9.00
04/21/2005,20:50,1061.00,1061.00,1061.00,1061.00,0,1,1.00
04/21/2005,20:54,1061.00,1061.00,1061.00,1061.00,0,3,3.00
04/21/2005,20:56,1061.00,1061.00,1061.00,1061.00,0,11,11.00
04/21/2005,20:57,1061.00,1061.00,1061.00,1061.00,0,32,32.00
04/21/2005,20:58,1061.00,1061.00,1061.00,1061.00,0,1,1.00
04/21/2005,20:59,1060.75,1060.75,1060.75,1060.75,0,5,5.00
04/21/2005,21:00,1060.75,1060.75,1060.50,1060.50,0,33,33.00
04/21/2005,21:02,1060.75,1060.75,1060.75,1060.75,3,0,3.00
04/21/2005,21:03,1060.75,1060.75,1060.75,1060.75,6,0,6.00
04/21/2005,21:04,1060.75,1060.75,1060.50,1060.75,8,1,9.00
04/21/2005,21:05,1060.75,1060.75,1060.50,1060.75,2,1,3.00
04/21/2005,21:06,1061.00,1061.00,1060.75,1060.75,1,2,3.00
04/21/2005,21:07,1060.75,1060.75,1060.75,1060.75,0,5,5.00
04/21/2005,21:08,1061.00,1061.00,1061.00,1061.00,1,0,1.00
04/21/2005,21:09,1061.00,1061.00,1061.00,1061.00,1,0,1.00
04/21/2005,21:10,1061.00,1061.00,1061.00,1061.00,1,0,1.00
04/21/2005,21:11,1060.75,1061.00,1060.75,1060.75,1,4,5.00
04/21/2005,21:12,1061.00,1061.00,1061.00,1061.00,3,0,3.00
04/21/2005,21:14,1060.75,1061.00,1060.75,1060.75,30,4,34.00
04/21/2005,21:16,1060.75,1060.75,1060.75,1060.75,0,1,1.00
04/21/2005,21:18,1060.75,1060.75,1060.75,1060.75,0,55,55.00
04/21/2005,21:20,1060.50,1060.50,1060.50,1060.50,0,5,5.00
04/21/2005,21:21,1060.50,1060.75,1060.50,1060.50,1,3,4.00
04/21/2005,21:23,1060.75,1060.75,1060.75,1060.75,2,0,2.00
04/21/2005,21:24,1060.75,1060.75,1060.75,1060.75,1,0,1.00
04/21/2005,21:25,1060.50,1060.50,1060.50,1060.50,0,1,1.00
04/21/2005,21:27,1060.50,1060.50,1060.50,1060.50,0,1,1.00
04/21/2005,21:28,1060.75,1060.75,1060.75,1060.75,1,0,1.00
04/21/2005,21:29,1060.75,1060.75,1060.75,1060.75,5,0,5.00
04/21/2005,21:30,1060.75,1060.75,1060.75,1060.75,11,0,11.00
04/21/2005,21:32,1060.75,1060.75,1060.75,1060.75,4,0,4.00
04/21/2005,21:33,1060.75,1060.75,1060.75,1060.75,1,0,1.00
04/21/2005,21:34,1060.75,1060.75,1060.75,1060.75,1,0,1.00
04/21/2005,21:37,1060.75,1060.75,1060.75,1060.75,2,0,2.00
04/21/2005,21:39,1061.00,1061.00,1061.00,1061.00,1,0,1.00
04/21/2005,21:40,1060.75,1060.75,1060.75,1060.75,0,1,1.00
04/21/2005,21:43,1060.75,1060.75,1060.75,1060.75,0,1,1.00
04/21/2005,21:44,1060.75,1061.00,1060.75,1061.00,1,2,3.00
04/21/2005,21:45,1060.75,1060.75,1060.75,1060.75,0,5,5.00
04/21/2005,21:46,1061.00,1061.00,1061.00,1061.00,5,0,5.00
04/21/2005,21:47,1060.75,1060.75,1060.75,1060.75,0,5,5.00
04/21/2005,21:48,1060.75,1060.75,1060.75,1060.75,0,3,3.00
04/21/2005,21:49,1060.75,1060.75,1060.50,1060.50,0,5,5.00
04/21/2005,21:53,1060.75,1060.75,1060.75,1060.75,10,0,10.00
04/21/2005,21:56,1060.75,1060.75,1060.75,1060.75,1,0,1.00
04/21/2005,21:59,1060.50,1060.50,1060.25,1060.25,0,187,187.00
04/21/2005,22:00,1060.50,1060.75,1060.50,1060.75,8,0,8.00
04/21/2005,22:01,1060.50,1060.50,1060.50,1060.50,0,4,4.00
04/21/2005,22:02,1060.50,1060.50,1060.50,1060.50,0,1,1.00
04/21/2005,22:03,1060.50,1060.75,1060.50,1060.50,1,15,16.00
04/21/2005,22:07,1060.50,1060.50,1060.50,1060.50,0,11,11.00
04/21/2005,22:09,1060.50,1060.50,1060.50,1060.50,0,1,1.00
04/21/2005,22:11,1060.50,1060.50,1060.50,1060.50,0,3,3.00
04/21/2005,22:12,1060.75,1060.75,1060.75,1060.75,12,0,12.00
04/21/2005,22:13,1060.75,1060.75,1060.75,1060.75,6,0,6.00
04/21/2005,22:14,1060.50,1060.50,1060.50,1060.50,0,3,3.00
04/21/2005,22:16,1061.00,1061.00,1061.00,1061.00,2,0,2.00
04/21/2005,22:18,1060.75,1060.75,1060.50,1060.50,0,5,5.00
04/21/2005,22:22,1060.75,1060.75,1060.75,1060.75,6,0,6.00
04/21/2005,22:23,1060.75,1061.00,1060.75,1061.00,8,0,8.00
04/21/2005,22:24,1060.75,1060.75,1060.75,1060.75,0,4,4.00
04/21/2005,22:25,1060.75,1060.75,1060.75,1060.75,0,20,20.00
04/21/2005,22:26,1060.75,1060.75,1060.75,1060.75,0,1,1.00
04/21/2005,22:27,1060.75,1060.75,1060.75,1060.75,0,1,1.00
04/21/2005,22:28,1060.50,1060.75,1060.50,1060.75,5,4,9.00
04/21/2005,22:31,1060.75,1060.75,1060.75,1060.75,2,0,2.00
04/21/2005,22:32,1061.00,1061.00,1060.75,1060.75,5,1,6.00
04/21/2005,22:34,1060.75,1060.75,1060.75,1060.75,0,1,1.00
04/21/2005,22:37,1060.75,1060.75,1060.75,1060.75,0,1,1.00
04/21/2005,22:38,1060.75,1060.75,1060.75,1060.75,0,10,10.00
04/21/2005,22:39,1060.75,1060.75,1060.75,1060.75,0,12,12.00
04/21/2005,22:40,1060.75,1060.75,1060.75,1060.75,0,1,1.00
04/21/2005,22:44,1060.75,1060.75,1060.75,1060.75,0,5,5.00
04/21/2005,22:45,1060.75,1060.75,1060.75,1060.75,0,28,28.00
04/21/2005,22:47,1060.75,1060.75,1060.75,1060.75,0,1,1.00
04/21/2005,22:48,1060.75,1060.75,1060.75,1060.75,0,1,1.00
04/21/2005,22:50,1060.75,1060.75,1060.75,1060.75,0,5,5.00
04/21/2005,22:53,1060.75,1060.75,1060.75,1060.75,0,3,3.00
04/21/2005,23:01,1060.50,1060.50,1060.50,1060.50,0,1,1.00
04/21/2005,23:02,1060.75,1060.75,1060.75,1060.75,14,0,14.00
04/21/2005,23:07,1060.50,1060.50,1060.50,1060.50,0,18,18.00
04/21/2005,23:13,1060.50,1060.50,1060.50,1060.50,0,4,4.00
04/21/2005,23:15,1060.50,1060.50,1060.50,1060.50,0,20,20.00
04/21/2005,23:16,1060.50,1060.50,1060.50,1060.50,0,2,2.00
04/21/2005,23:20,1060.50,1060.50,1060.25,1060.25,0,6,6.00
04/21/2005,23:21,1060.25,1060.50,1060.25,1060.50,2,2,4.00
04/21/2005,23:27,1060.50,1060.50,1060.50,1060.50,5,0,5.00
04/21/2005,23:28,1060.50,1060.50,1060.50,1060.50,4,0,4.00
04/21/2005,23:29,1060.50,1060.50,1060.50,1060.50,1,0,1.00
04/21/2005,23:34,1060.50,1060.50,1060.50,1060.50,5,0,5.00
04/21/2005,23:35,1060.50,1060.75,1060.50,1060.75,11,0,11.00
04/21/2005,23:36,1060.50,1060.50,1060.50,1060.50,0,8,8.00
04/21/2005,23:37,1060.50,1060.75,1060.50,1060.75,2,11,13.00
04/21/2005,23:42,1060.50,1060.50,1060.50,1060.50,0,4,4.00
04/21/2005,23:45,1060.50,1060.50,1060.50,1060.50,0,4,4.00
04/21/2005,23:47,1060.50,1060.50,1060.50,1060.50,0,2,2.00
04/21/2005,23:48,1060.50,1060.50,1060.50,1060.50,0,1,1.00
04/21/2005,23:49,1060.50,1060.75,1060.50,1060.75,1,2,3.00
04/21/2005,23:50,1060.50,1060.50,1060.50,1060.50,0,8,8.00
04/21/2005,23:51,1060.50,1060.50,1060.50,1060.50,0,2,2.00
04/21/2005,23:53,1060.50,1060.50,1060.50,1060.50,0,1,1.00
04/21/2005,23:54,1060.50,1060.50,1060.50,1060.50,0,2,2.00
04/21/2005,23:56,1060.50,1060.50,1060.50,1060.50,0,1,1.00
04/21/2005,23:59,1060.50,1060.50,1060.50,1060.50,0,1,1.00
04/22/2005,00:00,1060.50,1060.50,1060.50,1060.50,0,1,1.00
04/22/2005,00:02,1060.50,1060.50,1060.50,1060.50,0,3,3.00
04/22/2005,00:03,1060.50,1060.50,1060.50,1060.50,0,2,2.00
04/22/2005,00:04,1060.50,1060.50,1060.50,1060.50,0,10,10.00
04/22/2005,00:06,1060.50,1060.50,1060.50,1060.50,0,2,2.00
04/22/2005,00:07,1060.50,1060.50,1060.50,1060.50,0,7,7.00
04/22/2005,00:08,1060.50,1060.50,1060.50,1060.50,0,12,12.00
04/22/2005,00:09,1060.50,1060.50,1060.50,1060.50,0,2,2.00
04/22/2005,00:10,1060.50,1060.50,1060.50,1060.50,0,2,2.00
04/22/2005,00:11,1060.50,1060.50,1060.50,1060.50,0,20,20.00
04/22/2005,00:13,1060.50,1060.50,1060.50,1060.50,0,1,1.00
04/22/2005,00:14,1060.25,1060.25,1060.25,1060.25,0,6,6.00
04/22/2005,00:16,1060.25,1060.25,1060.25,1060.25,0,1,1.00
04/22/2005,00:17,1060.50,1060.50,1060.50,1060.50,1,0,1.00
04/22/2005,00:21,1060.50,1060.50,1060.50,1060.50,2,0,2.00
04/22/2005,00:22,1060.50,1060.50,1060.50,1060.50,3,0,3.00
04/22/2005,00:23,1060.50,1060.50,1060.50,1060.50,4,0,4.00
04/22/2005,00:24,1060.50,1060.50,1060.50,1060.50,1,0,1.00
04/22/2005,00:25,1060.50,1060.50,1060.50,1060.50,1,0,1.00
04/22/2005,00:27,1060.50,1060.50,1060.50,1060.50,3,0,3.00
04/22/2005,00:28,1060.50,1060.50,1060.50,1060.50,3,0,3.00
04/22/2005,00:29,1060.50,1060.50,1060.50,1060.50,3,0,3.00
04/22/2005,00:30,1060.50,1060.50,1060.50,1060.50,2,0,2.00
04/22/2005,00:31,1060.50,1060.50,1060.50,1060.50,1,0,1.00
04/22/2005,00:32,1060.50,1060.50,1060.50,1060.50,3,0,3.00
04/22/2005,00:33,1060.50,1060.50,1060.50,1060.50,1,0,1.00
04/22/2005,00:36,1060.25,1060.25,1060.25,1060.25,0,1,1.00
04/22/2005,00:39,1060.50,1060.50,1060.50,1060.50,5,0,5.00
04/22/2005,00:45,1060.50,1060.50,1060.50,1060.50,5,0,5.00
04/22/2005,00:48,1060.50,1060.50,1060.50,1060.50,1,0,1.00
04/22/2005,00:49,1060.50,1060.50,1060.50,1060.50,5,0,5.00
04/22/2005,00:50,1060.25,1060.25,1060.25,1060.25,0,200,200.00
04/22/2005,00:51,1060.50,1060.50,1060.50,1060.50,1,0,1.00
04/22/2005,00:53,1060.25,1060.25,1060.25,1060.25,0,22,22.00
04/22/2005,00:54,1060.25,1060.25,1060.25,1060.25,0,4,4.00
04/22/2005,00:55,1060.50,1060.50,1060.50,1060.50,26,0,26.00
04/22/2005,00:57,1060.25,1060.25,1060.25,1060.25,0,2,2.00
04/22/2005,01:01,1060.25,1060.25,1060.00,1060.25,1,118,119.00
04/22/2005,01:02,1060.25,1060.25,1060.25,1060.25,4,0,4.00
04/22/2005,01:03,1060.50,1060.50,1060.25,1060.25,1,1,2.00
04/22/2005,01:05,1060.25,1060.25,1060.25,1060.25,0,3,3.00
04/22/2005,01:06,1060.50,1060.75,1060.50,1060.75,53,0,53.00
04/22/2005,01:07,1060.50,1060.50,1060.50,1060.50,0,26,26.00
04/22/2005,01:10,1060.50,1060.50,1060.50,1060.50,0,1,1.00
04/22/2005,01:11,1060.25,1060.50,1060.25,1060.50,1,3,4.00
04/22/2005,01:13,1060.50,1060.50,1060.50,1060.50,2,0,2.00
04/22/2005,01:15,1060.25,1060.75,1060.25,1060.75,22,1,23.00
04/22/2005,01:16,1060.75,1060.75,1060.75,1060.75,14,0,14.00
04/22/2005,01:17,1060.50,1060.50,1060.50,1060.50,0,3,3.00
04/22/2005,01:18,1060.50,1060.50,1060.50,1060.50,0,2,2.00
04/22/2005,01:19,1060.75,1060.75,1060.75,1060.75,1,0,1.00
04/22/2005,01:20,1060.50,1060.50,1060.50,1060.50,0,1,1.00
04/22/2005,01:21,1060.75,1061.00,1060.50,1060.75,98,7,105.00
04/22/2005,01:22,1060.50,1060.75,1060.50,1060.75,1,5,6.00
04/22/2005,01:23,1060.50,1060.50,1060.50,1060.50,0,3,3.00
04/22/2005,01:24,1060.50,1060.50,1060.50,1060.50,0,50,50.00
04/22/2005,01:25,1060.75,1060.75,1060.50,1060.75,2,25,27.00
04/22/2005,01:26,1060.50,1060.50,1060.50,1060.50,0,10,10.00
04/22/2005,01:27,1060.50,1060.50,1060.50,1060.50,0,1,1.00
04/22/2005,01:29,1060.50,1060.50,1060.50,1060.50,0,5,5.00
04/22/2005,01:31,1060.50,1060.50,1060.50,1060.50,0,55,55.00
04/22/2005,01:32,1060.50,1060.50,1060.50,1060.50,0,11,11.00
04/22/2005,01:35,1060.75,1060.75,1060.75,1060.75,1,0,1.00
04/22/2005,01:36,1060.75,1060.75,1060.50,1060.50,5,1,6.00
04/22/2005,01:37,1060.75,1061.00,1060.75,1060.75,78,10,88.00
04/22/2005,01:38,1061.00,1061.00,1061.00,1061.00,1,0,1.00
04/22/2005,01:39,1061.00,1061.00,1060.75,1061.00,2,26,28.00
04/22/2005,01:41,1061.00,1061.00,1060.75,1060.75,15,2,17.00
04/22/2005,01:42,1061.00,1061.00,1060.75,1060.75,1,6,7.00
04/22/2005,01:43,1061.00,1061.00,1061.00,1061.00,1,0,1.00
04/22/2005,01:44,1061.00,1061.00,1061.00,1061.00,137,0,137.00
04/22/2005,01:45,1061.00,1061.00,1061.00,1061.00,44,0,44.00
04/22/2005,01:46,1061.25,1061.25,1061.00,1061.00,4,25,29.00
04/22/2005,01:47,1061.00,1061.00,1061.00,1061.00,0,25,25.00
04/22/2005,01:48,1061.00,1061.00,1061.00,1061.00,0,1,1.00
04/22/2005,01:49,1061.00,1061.00,1061.00,1061.00,0,30,30.00
04/22/2005,01:50,1061.00,1061.00,1061.00,1061.00,0,6,6.00
04/22/2005,01:51,1061.00,1061.25,1061.00,1061.25,255,5,260.00
04/22/2005,01:52,1061.50,1061.50,1061.25,1061.25,15,4,19.00
04/22/2005,01:53,1061.25,1061.25,1061.25,1061.25,0,8,8.00
04/22/2005,01:54,1061.25,1061.25,1061.25,1061.25,0,13,13.00
04/22/2005,01:56,1061.00,1061.25,1061.00,1061.25,95,1,96.00
04/22/2005,01:57,1061.25,1061.25,1061.25,1061.25,31,0,31.00
04/22/2005,01:58,1061.50,1061.50,1061.50,1061.50,230,0,230.00
04/22/2005,01:59,1061.75,1061.75,1061.75,1061.75,83,0,83.00
04/22/2005,02:01,1061.75,1061.75,1061.75,1061.75,269,0,269.00
04/22/2005,02:02,1061.75,1062.00,1061.75,1061.75,119,12,131.00
04/22/2005,02:03,1061.75,1061.75,1061.25,1061.50,5,207,212.00
04/22/2005,02:04,1061.25,1061.75,1061.25,1061.75,52,45,97.00
04/22/2005,02:05,1061.50,1061.75,1061.25,1061.50,50,110,160.00
04/22/2005,02:06,1061.50,1061.50,1061.50,1061.50,38,0,38.00
04/22/2005,02:07,1061.25,1061.25,1061.00,1061.25,2,91,93.00
04/22/2005,02:08,1061.25,1061.25,1061.00,1061.00,7,1,8.00
04/22/2005,02:09,1061.00,1061.25,1061.00,1061.00,3,216,219.00
04/22/2005,02:10,1061.00,1061.00,1061.00,1061.00,0,132,132.00
04/22/2005,02:11,1061.00,1061.00,1061.00,1061.00,0,369,369.00
04/22/2005,02:12,1060.75,1060.75,1060.75,1060.75,0,14,14.00
04/22/2005,02:13,1060.75,1060.75,1060.50,1060.50,11,128,139.00
04/22/2005,02:14,1060.75,1060.75,1060.50,1060.75,49,26,75.00
04/22/2005,02:15,1060.75,1061.00,1060.50,1060.75,114,37,151.00
04/22/2005,02:16,1061.00,1061.00,1060.75,1061.00,9,121,130.00
04/22/2005,02:17,1060.75,1060.75,1060.50,1060.50,0,8,8.00
04/22/2005,02:18,1060.50,1060.50,1060.50,1060.50,0,41,41.00
04/22/2005,02:19,1060.50,1060.50,1060.25,1060.25,0,99,99.00
04/22/2005,02:20,1060.25,1060.25,1060.25,1060.25,0,146,146.00
04/22/2005,02:21,1060.25,1060.50,1060.25,1060.25,2,119,121.00
04/22/2005,02:22,1060.25,1060.25,1060.25,1060.25,0,12,12.00
04/22/2005,02:23,1060.25,1060.25,1060.25,1060.25,0,123,123.00
04/22/2005,02:24,1060.00,1060.25,1060.00,1060.25,2,51,53.00
04/22/2005,02:25,1060.25,1060.25,1060.00,1060.00,102,1,103.00
04/22/2005,02:26,1060.00,1060.00,1060.00,1060.00,0,1,1.00
04/22/2005,02:27,1060.25,1060.25,1060.00,1060.25,16,6,22.00
04/22/2005,02:28,1060.25,1060.25,1060.00,1060.25,6,20,26.00
04/22/2005,02:29,1060.25,1060.25,1060.25,1060.25,13,0,13.00
04/22/2005,02:30,1060.25,1060.25,1060.25,1060.25,18,0,18.00
04/22/2005,02:31,1060.25,1060.25,1060.25,1060.25,60,0,60.00
04/22/2005,02:32,1060.25,1060.50,1060.00,1060.50,239,6,245.00
04/22/2005,02:33,1060.75,1060.75,1060.75,1060.75,125,0,125.00
04/22/2005,02:34,1060.75,1061.00,1060.75,1061.00,139,0,139.00
04/22/2005,02:35,1061.25,1061.25,1061.00,1061.00,117,7,124.00
04/22/2005,02:36,1061.00,1061.00,1061.00,1061.00,0,16,16.00
04/22/2005,02:37,1061.00,1061.00,1060.75,1060.75,0,30,30.00
04/22/2005,02:38,1061.00,1061.00,1061.00,1061.00,17,0,17.00
04/22/2005,02:39,1061.25,1061.25,1061.00,1061.25,26,11,37.00
04/22/2005,02:40,1061.25,1061.25,1061.00,1061.25,451,1,452.00
04/22/2005,02:41,1061.25,1061.25,1061.25,1061.25,25,0,25.00
04/22/2005,02:42,1061.25,1061.75,1061.25,1061.50,81,41,122.00
04/22/2005,02:43,1061.50,1061.50,1061.25,1061.25,0,124,124.00
04/22/2005,02:44,1061.25,1061.50,1061.25,1061.50,110,100,210.00
04/22/2005,02:45,1061.50,1061.50,1061.50,1061.50,14,0,14.00
04/22/2005,02:46,1061.50,1061.50,1061.25,1061.25,30,1,31.00
04/22/2005,02:48,1061.50,1061.50,1061.25,1061.25,24,3,27.00
04/22/2005,02:49,1061.25,1061.50,1061.25,1061.50,10,6,16.00
04/22/2005,02:50,1061.25,1061.25,1061.25,1061.25,0,5,5.00
04/22/2005,02:51,1061.25,1061.50,1061.25,1061.50,27,7,34.00
04/22/2005,02:52,1061.25,1061.50,1061.25,1061.25,16,4,20.00
04/22/2005,02:53,1061.25,1061.25,1061.25,1061.25,0,49,49.00
04/22/2005,02:54,1061.25,1061.25,1061.00,1061.00,0,146,146.00
04/22/2005,02:55,1060.75,1060.75,1060.75,1060.75,0,90,90.00
04/22/2005,02:56,1060.75,1060.75,1060.50,1060.75,5,136,141.00
04/22/2005,02:57,1060.25,1060.50,1060.25,1060.50,17,1,18.00
04/22/2005,02:58,1060.50,1060.50,1060.25,1060.25,15,100,115.00
04/22/2005,02:59,1060.25,1060.25,1060.25,1060.25,0,153,153.00
04/22/2005,03:00,1060.25,1060.25,1060.25,1060.25,0,53,53.00
04/22/2005,03:01,1060.00,1060.25,1060.00,1060.25,4,6,10.00
04/22/2005,03:02,1060.25,1060.25,1060.25,1060.25,30,0,30.00
04/22/2005,03:03,1060.25,1060.25,1060.25,1060.25,17,0,17.00
04/22/2005,03:04,1060.25,1060.25,1060.25,1060.25,1,0,1.00
04/22/2005,03:05,1060.25,1060.25,1060.00,1060.00,1,8,9.00
04/22/2005,03:06,1060.25,1060.25,1060.25,1060.25,72,0,72.00
04/22/2005,03:07,1060.50,1060.50,1060.50,1060.50,1,0,1.00
04/22/2005,03:08,1060.50,1060.50,1060.00,1060.00,51,38,89.00
04/22/2005,03:09,1060.00,1060.25,1060.00,1060.25,44,2,46.00
04/22/2005,03:10,1060.50,1060.50,1060.00,1060.00,1,23,24.00
04/22/2005,03:11,1060.00,1060.00,1060.00,1060.00,0,13,13.00
04/22/2005,03:12,1060.25,1060.25,1060.00,1060.00,2,32,34.00
04/22/2005,03:13,1060.00,1060.25,1060.00,1060.00,1,13,14.00
04/22/2005,03:14,1060.00,1060.00,1060.00,1060.00,0,6,6.00
04/22/2005,03:15,1060.00,1060.25,1060.00,1060.00,2,31,33.00
04/22/2005,03:16,1060.00,1060.00,1059.75,1059.75,0,187,187.00
04/22/2005,03:17,1059.75,1060.00,1059.75,1060.00,6,9,15.00
04/22/2005,03:18,1060.00,1060.00,1059.75,1059.75,11,6,17.00
04/22/2005,03:19,1060.00,1060.00,1059.50,1059.50,20,249,269.00
04/22/2005,03:20,1059.75,1060.00,1059.50,1059.75,151,46,197.00
04/22/2005,03:21,1059.50,1059.75,1059.50,1059.75,1,1,2.00
04/22/2005,03:23,1059.75,1059.75,1059.75,1059.75,9,0,9.00
04/22/2005,03:24,1059.75,1059.75,1059.75,1059.75,94,0,94.00
04/22/2005,03:25,1059.75,1060.00,1059.75,1059.75,26,6,32.00
04/22/2005,03:26,1060.00,1060.00,1059.75,1059.75,1,12,13.00
04/22/2005,03:27,1060.00,1060.00,1059.75,1059.75,4,49,53.00
04/22/2005,03:28,1059.75,1059.75,1059.50,1059.75,12,21,33.00
04/22/2005,03:29,1059.75,1059.75,1059.50,1059.50,9,28,37.00
04/22/2005,03:30,1059.50,1059.75,1059.50,1059.75,11,36,47.00
04/22/2005,03:31,1059.75,1059.75,1059.50,1059.75,20,6,26.00
04/22/2005,03:32,1059.75,1059.75,1059.50,1059.75,128,1,129.00
04/22/2005,03:33,1059.75,1059.75,1059.75,1059.75,5,0,5.00
04/22/2005,03:34,1059.75,1059.75,1059.75,1059.75,13,0,13.00
04/22/2005,03:35,1059.50,1059.50,1059.50,1059.50,0,4,4.00
04/22/2005,03:37,1059.50,1059.75,1059.50,1059.75,1,28,29.00
04/22/2005,03:38,1059.75,1059.75,1059.75,1059.75,1,0,1.00
04/22/2005,03:39,1059.75,1059.75,1059.75,1059.75,56,0,56.00
04/22/2005,03:40,1059.75,1059.75,1059.75,1059.75,123,0,123.00
04/22/2005,03:41,1059.75,1059.75,1059.75,1059.75,66,0,66.00
04/22/2005,03:42,1059.75,1059.75,1059.75,1059.75,23,0,23.00
04/22/2005,03:43,1059.75,1059.75,1059.75,1059.75,4,0,4.00
04/22/2005,03:44,1059.50,1059.50,1059.25,1059.50,2,347,349.00
04/22/2005,03:45,1059.50,1059.50,1059.25,1059.25,4,38,42.00
04/22/2005,03:48,1059.25,1059.25,1059.25,1059.25,0,7,7.00
04/22/2005,03:49,1059.50,1059.75,1059.50,1059.50,55,33,88.00
04/22/2005,03:51,1059.50,1059.50,1059.50,1059.50,0,3,3.00
04/22/2005,03:52,1059.25,1059.50,1059.00,1059.50,29,373,402.00
04/22/2005,03:55,1059.25,1059.50,1059.25,1059.50,16,1,17.00
04/22/2005,03:56,1059.50,1059.50,1059.50,1059.50,12,0,12.00
04/22/2005,03:57,1059.50,1059.75,1059.50,1059.50,57,10,67.00
04/22/2005,03:58,1059.50,1059.50,1059.50,1059.50,0,17,17.00
04/22/2005,04:00,1059.50,1059.50,1059.50,1059.50,0,10,10.00
04/22/2005,04:02,1059.25,1059.25,1059.25,1059.25,0,212,212.00
04/22/2005,04:03,1059.25,1059.25,1059.00,1059.25,1,57,58.00
04/22/2005,04:04,1059.00,1059.25,1059.00,1059.25,53,22,75.00
04/22/2005,04:05,1059.25,1059.50,1059.25,1059.50,18,25,43.00
04/22/2005,04:06,1059.25,1059.25,1059.25,1059.25,0,2,2.00
04/22/2005,04:09,1059.25,1059.25,1059.25,1059.25,0,3,3.00
04/22/2005,04:12,1059.50,1059.50,1059.50,1059.50,5,0,5.00
04/22/2005,04:13,1059.25,1059.25,1059.25,1059.25,0,7,7.00
04/22/2005,04:14,1059.25,1059.25,1059.25,1059.25,0,1,1.00
04/22/2005,04:15,1059.25,1059.25,1059.00,1059.00,0,102,102.00
04/22/2005,04:16,1059.00,1059.25,1058.75,1058.75,11,113,124.00
04/22/2005,04:18,1059.00,1059.00,1059.00,1059.00,67,0,67.00
04/22/2005,04:19,1059.00,1059.25,1059.00,1059.25,2,0,2.00
04/22/2005,04:20,1059.25,1059.50,1059.25,1059.25,84,1,85.00
04/22/2005,04:21,1059.25,1059.50,1059.25,1059.50,1,3,4.00
04/22/2005,04:22,1059.25,1059.50,1059.25,1059.50,1,26,27.00
04/22/2005,04:25,1059.25,1059.50,1059.25,1059.50,1,119,120.00
04/22/2005,04:26,1059.25,1059.25,1059.00,1059.25,1,45,46.00
04/22/2005,04:27,1059.00,1059.25,1059.00,1059.00,1,8,9.00
04/22/2005,04:28,1059.25,1059.25,1059.00,1059.00,1,87,88.00
04/22/2005,04:29,1059.00,1059.00,1059.00,1059.00,0,24,24.00
04/22/2005,04:30,1058.75,1059.00,1058.75,1059.00,81,1,82.00
04/22/2005,04:31,1059.25,1059.25,1059.00,1059.00,2,6,8.00
04/22/2005,04:32,1059.00,1059.00,1059.00,1059.00,0,17,17.00
04/22/2005,04:34,1059.25,1059.25,1059.25,1059.25,84,0,84.00
04/22/2005,04:35,1059.25,1059.25,1059.25,1059.25,2,0,2.00
04/22/2005,04:36,1059.25,1059.25,1059.25,1059.25,18,0,18.00
04/22/2005,04:37,1059.25,1059.25,1059.25,1059.25,2,0,2.00
04/22/2005,04:38,1059.50,1059.50,1059.50,1059.50,5,0,5.00
04/22/2005,04:41,1059.50,1059.50,1059.25,1059.25,1,44,45.00
04/22/2005,04:42,1059.25,1059.25,1059.25,1059.25,0,30,30.00
04/22/2005,04:43,1059.25,1059.25,1059.25,1059.25,0,2,2.00
04/22/2005,04:44,1059.25,1059.25,1059.25,1059.25,0,1,1.00
04/22/2005,04:45,1059.25,1059.25,1059.25,1059.25,0,9,9.00
04/22/2005,04:46,1059.25,1059.50,1059.25,1059.50,1,6,7.00
04/22/2005,04:47,1059.50,1059.50,1059.50,1059.50,107,0,107.00
04/22/2005,04:48,1059.50,1059.50,1059.25,1059.25,28,1,29.00
04/22/2005,04:49,1059.50,1059.50,1059.50,1059.50,1,0,1.00
04/22/2005,04:50,1059.50,1059.50,1059.50,1059.50,22,0,22.00
04/22/2005,04:54,1059.50,1059.50,1059.50,1059.50,1,0,1.00
04/22/2005,04:55,1059.50,1059.50,1059.50,1059.50,8,0,8.00
04/22/2005,04:59,1059.50,1059.50,1059.25,1059.25,5,3,8.00
04/22/2005,05:00,1059.25,1059.25,1059.25,1059.25,0,28,28.00
04/22/2005,05:01,1059.25,1059.25,1059.00,1059.00,0,43,43.00
04/22/2005,05:02,1059.25,1059.25,1059.25,1059.25,5,0,5.00
04/22/2005,05:05,1059.25,1059.25,1059.25,1059.25,3,0,3.00
04/22/2005,05:06,1059.00,1059.00,1059.00,1059.00,0,103,103.00
04/22/2005,05:07,1059.25,1059.25,1059.25,1059.25,15,0,15.00
04/22/2005,05:09,1059.00,1059.00,1059.00,1059.00,0,1,1.00
04/22/2005,05:10,1059.25,1059.25,1059.25,1059.25,7,0,7.00
04/22/2005,05:11,1059.25,1059.25,1059.25,1059.25,3,0,3.00
04/22/2005,05:13,1059.25,1059.25,1059.25,1059.25,28,0,28.00
04/22/2005,05:14,1059.25,1059.25,1059.25,1059.25,6,0,6.00
04/22/2005,05:15,1059.25,1059.50,1059.25,1059.25,7,2,9.00
04/22/2005,05:16,1059.25,1059.25,1059.25,1059.25,0,19,19.00
04/22/2005,05:17,1059.25,1059.50,1059.25,1059.50,1,8,9.00
04/22/2005,05:18,1059.25,1059.25,1059.25,1059.25,0,17,17.00
04/22/2005,05:19,1059.00,1059.00,1059.00,1059.00,0,1,1.00
04/22/2005,05:22,1059.25,1059.25,1059.25,1059.25,2,0,2.00
04/22/2005,05:23,1059.00,1059.00,1059.00,1059.00,0,20,20.00
04/22/2005,05:25,1059.25,1059.25,1059.25,1059.25,1,0,1.00
04/22/2005,05:26,1059.00,1059.25,1058.75,1059.25,1,21,22.00
04/22/2005,05:27,1059.25,1059.25,1059.25,1059.25,2,0,2.00
04/22/2005,05:28,1059.00,1059.25,1059.00,1059.25,2,79,81.00
04/22/2005,05:29,1059.00,1059.00,1059.00,1059.00,0,1,1.00
04/22/2005,05:31,1059.00,1059.00,1059.00,1059.00,0,6,6.00
04/22/2005,05:32,1059.25,1059.25,1059.25,1059.25,28,0,28.00
04/22/2005,05:33,1059.25,1059.25,1059.25,1059.25,3,0,3.00
04/22/2005,05:34,1059.50,1059.50,1059.50,1059.50,2,0,2.00
04/22/2005,05:35,1059.50,1059.50,1059.50,1059.50,1,0,1.00
04/22/2005,05:36,1059.50,1059.50,1059.50,1059.50,20,0,20.00
04/22/2005,05:37,1059.50,1059.50,1059.00,1059.00,11,126,137.00
04/22/2005,05:38,1059.00,1059.25,1058.75,1058.75,115,42,157.00
04/22/2005,05:39,1058.75,1059.00,1058.75,1059.00,4,1,5.00
04/22/2005,05:40,1059.00,1059.00,1058.75,1058.75,108,1,109.00
04/22/2005,05:41,1059.00,1059.00,1058.75,1059.00,45,2,47.00
04/22/2005,05:42,1059.00,1059.25,1059.00,1059.25,24,0,24.00
04/22/2005,05:43,1059.00,1059.25,1059.00,1059.00,1,65,66.00
04/22/2005,05:44,1059.00,1059.25,1059.00,1059.00,2,10,12.00
04/22/2005,05:45,1059.25,1059.25,1059.25,1059.25,104,0,104.00
04/22/2005,05:46,1059.25,1059.25,1059.25,1059.25,1,0,1.00
04/22/2005,05:48,1059.25,1059.25,1059.25,1059.25,20,0,20.00
04/22/2005,05:49,1059.00,1059.00,1059.00,1059.00,0,1,1.00
04/22/2005,05:51,1059.00,1059.25,1059.00,1059.25,3,2,5.00
04/22/2005,05:52,1059.25,1059.25,1059.00,1059.25,5,1,6.00
04/22/2005,05:53,1059.25,1059.25,1059.25,1059.25,79,0,79.00
04/22/2005,05:54,1059.50,1059.50,1059.50,1059.50,195,0,195.00
04/22/2005,05:55,1059.50,1059.75,1059.50,1059.75,3,0,3.00
04/22/2005,05:56,1059.75,1059.75,1059.75,1059.75,194,0,194.00
04/22/2005,05:57,1059.75,1060.00,1059.75,1060.00,195,0,195.00
04/22/2005,05:58,1060.00,1060.00,1060.00,1060.00,12,0,12.00
04/22/2005,05:59,1060.00,1060.00,1059.75,1059.75,114,112,226.00
04/22/2005,06:00,1059.75,1060.00,1059.75,1059.75,18,221,239.00
04/22/2005,06:01,1059.75,1059.75,1059.75,1059.75,0,85,85.00
04/22/2005,06:02,1059.75,1060.25,1059.75,1060.25,250,32,282.00
04/22/2005,06:03,1060.00,1060.25,1060.00,1060.25,116,29,145.00
04/22/2005,06:04,1060.50,1060.75,1060.50,1060.75,214,33,247.00
04/22/2005,06:05,1060.50,1060.75,1060.50,1060.75,16,25,41.00
04/22/2005,06:06,1060.75,1060.75,1060.25,1060.25,5,46,51.00
04/22/2005,06:07,1060.25,1060.50,1060.25,1060.50,34,32,66.00
04/22/2005,06:08,1060.50,1060.50,1060.25,1060.50,16,103,119.00
04/22/2005,06:09,1060.50,1060.50,1060.25,1060.25,5,26,31.00
04/22/2005,06:10,1060.25,1060.25,1060.25,1060.25,0,41,41.00
04/22/2005,06:11,1060.25,1060.25,1060.25,1060.25,0,11,11.00
04/22/2005,06:12,1060.25,1060.50,1060.00,1060.00,2,65,67.00
04/22/2005,06:13,1060.00,1060.00,1060.00,1060.00,0,34,34.00
04/22/2005,06:16,1060.00,1060.00,1060.00,1060.00,0,80,80.00
04/22/2005,06:17,1060.00,1060.00,1060.00,1060.00,0,2,2.00
04/22/2005,06:18,1060.00,1060.00,1060.00,1060.00,0,2,2.00
04/22/2005,06:19,1060.25,1060.25,1060.00,1060.00,1,68,69.00
04/22/2005,06:20,1060.00,1060.00,1060.00,1060.00,0,1,1.00
04/22/2005,06:21,1059.75,1060.00,1059.75,1060.00,80,4,84.00
04/22/2005,06:22,1060.00,1060.00,1059.75,1059.75,1,2,3.00
04/22/2005,06:23,1060.00,1060.25,1060.00,1060.00,15,1,16.00
04/22/2005,06:24,1060.25,1060.25,1060.00,1060.25,119,20,139.00
04/22/2005,06:25,1060.25,1060.50,1060.25,1060.50,31,0,31.00
04/22/2005,06:27,1060.25,1060.25,1060.25,1060.25,0,27,27.00
04/22/2005,06:28,1060.25,1060.50,1060.25,1060.50,3,1,4.00
04/22/2005,06:29,1060.50,1060.50,1060.25,1060.25,34,126,160.00
04/22/2005,06:30,1060.25,1060.25,1060.25,1060.25,0,7,7.00
04/22/2005,06:31,1060.25,1060.50,1060.25,1060.50,10,84,94.00
04/22/2005,06:32,1060.25,1060.50,1060.25,1060.50,2,1,3.00
04/22/2005,06:33,1060.50,1060.50,1060.50,1060.50,69,0,69.00
04/22/2005,06:34,1060.25,1060.25,1060.25,1060.25,0,2,2.00
04/22/2005,06:36,1060.25,1060.25,1060.25,1060.25,0,33,33.00
04/22/2005,06:37,1060.50,1060.50,1060.25,1060.25,6,39,45.00
04/22/2005,06:38,1060.25,1060.25,1060.00,1060.25,21,26,47.00
04/22/2005,06:39,1060.25,1060.50,1060.25,1060.50,264,0,264.00
04/22/2005,06:40,1060.50,1060.50,1060.50,1060.50,61,0,61.00
04/22/2005,06:41,1060.50,1060.50,1060.50,1060.50,3,0,3.00
04/22/2005,06:42,1060.50,1060.50,1060.50,1060.50,61,0,61.00
04/22/2005,06:43,1060.50,1060.50,1060.50,1060.50,51,0,51.00
04/22/2005,06:44,1060.25,1060.50,1060.25,1060.50,28,1,29.00
04/22/2005,06:45,1060.50,1060.50,1060.50,1060.50,1,0,1.00
04/22/2005,06:47,1060.75,1060.75,1060.50,1060.50,2,33,35.00
04/22/2005,06:48,1060.50,1060.75,1060.50,1060.75,118,28,146.00
04/22/2005,06:49,1060.75,1060.75,1060.50,1060.75,158,4,162.00
04/22/2005,06:50,1060.75,1060.75,1060.75,1060.75,162,0,162.00
04/22/2005,06:51,1060.75,1061.00,1060.75,1061.00,122,1,123.00
04/22/2005,06:52,1061.00,1061.00,1061.00,1061.00,117,0,117.00
04/22/2005,06:53,1060.75,1060.75,1060.75,1060.75,0,104,104.00
04/22/2005,06:54,1060.75,1060.75,1060.75,1060.75,0,21,21.00
04/22/2005,06:55,1060.75,1061.00,1060.75,1060.75,6,18,24.00
04/22/2005,06:56,1060.50,1060.50,1060.50,1060.50,0,44,44.00
04/22/2005,06:57,1060.50,1060.50,1060.00,1060.00,4,262,266.00
04/22/2005,06:58,1060.00,1060.00,1060.00,1060.00,0,336,336.00
04/22/2005,06:59,1060.25,1060.25,1060.00,1060.00,20,3,23.00
04/22/2005,07:00,1060.25,1060.25,1060.25,1060.25,1,0,1.00
04/22/2005,07:01,1060.00,1060.00,1060.00,1060.00,0,176,176.00
04/22/2005,07:02,1060.00,1060.25,1060.00,1060.25,101,2,103.00
04/22/2005,07:03,1060.25,1060.25,1060.25,1060.25,3,0,3.00
04/22/2005,07:04,1060.00,1060.25,1060.00,1060.25,59,2,61.00
04/22/2005,07:05,1060.25,1060.25,1060.00,1060.25,115,1,116.00
04/22/2005,07:06,1060.00,1060.00,1059.75,1060.00,9,320,329.00
04/22/2005,07:07,1060.00,1060.00,1060.00,1060.00,100,0,100.00
04/22/2005,07:08,1060.00,1060.00,1060.00,1060.00,5,0,5.00
04/22/2005,07:09,1060.25,1060.25,1060.00,1060.25,2,5,7.00
04/22/2005,07:10,1060.00,1060.00,1060.00,1060.00,0,120,120.00
04/22/2005,07:11,1060.25,1060.25,1060.25,1060.25,170,0,170.00
04/22/2005,07:12,1060.25,1060.25,1060.25,1060.25,74,0,74.00
04/22/2005,07:13,1060.00,1060.25,1060.00,1060.25,49,5,54.00
04/22/2005,07:14,1060.25,1060.50,1060.25,1060.25,23,62,85.00
04/22/2005,07:15,1060.00,1060.25,1060.00,1060.25,57,11,68.00
04/22/2005,07:16,1060.25,1060.50,1060.25,1060.50,30,0,30.00
04/22/2005,07:17,1060.50,1060.50,1060.25,1060.50,42,2,44.00
04/22/2005,07:18,1060.25,1060.50,1060.25,1060.50,2,5,7.00
04/22/2005,07:19,1060.50,1060.50,1060.50,1060.50,204,0,204.00
04/22/2005,07:20,1060.50,1060.75,1060.50,1060.50,8,10,18.00
04/22/2005,07:21,1060.50,1060.50,1060.50,1060.50,0,79,79.00
04/22/2005,07:22,1060.50,1060.50,1060.50,1060.50,0,13,13.00
04/22/2005,07:23,1060.50,1060.75,1060.50,1060.75,135,6,141.00
04/22/2005,07:24,1060.50,1060.75,1060.50,1060.50,3,7,10.00
04/22/2005,07:25,1060.75,1060.75,1060.75,1060.75,10,0,10.00
04/22/2005,07:26,1060.75,1060.75,1060.75,1060.75,42,0,42.00
04/22/2005,07:27,1060.75,1060.75,1060.75,1060.75,65,0,65.00
04/22/2005,07:28,1061.00,1061.00,1060.50,1060.50,1,54,55.00
04/22/2005,07:29,1060.50,1060.50,1060.50,1060.50,0,20,20.00
04/22/2005,07:30,1060.50,1060.75,1060.50,1060.50,6,44,50.00
04/22/2005,07:31,1060.75,1060.75,1060.50,1060.50,7,41,48.00
04/22/2005,07:32,1060.50,1060.75,1060.50,1060.75,57,16,73.00
04/22/2005,07:33,1060.75,1061.00,1060.75,1061.00,89,0,89.00
04/22/2005,07:34,1061.00,1061.25,1061.00,1061.00,170,100,270.00
04/22/2005,07:35,1061.00,1061.25,1061.00,1061.25,11,5,16.00
04/22/2005,07:36,1061.25,1061.25,1061.00,1061.00,3,85,88.00
04/22/2005,07:37,1061.00,1061.00,1061.00,1061.00,0,24,24.00
04/22/2005,07:38,1061.00,1061.00,1061.00,1061.00,0,57,57.00
04/22/2005,07:39,1061.00,1061.00,1061.00,1061.00,0,5,5.00
04/22/2005,07:40,1060.75,1060.75,1060.75,1060.75,0,2,2.00
04/22/2005,07:41,1061.00,1061.00,1060.75,1060.75,2,5,7.00
04/22/2005,07:42,1061.00,1061.00,1060.50,1060.75,6,195,201.00
04/22/2005,07:43,1060.75,1060.75,1060.75,1060.75,53,0,53.00
04/22/2005,07:44,1060.75,1060.75,1060.50,1060.75,32,4,36.00
04/22/2005,07:45,1060.75,1060.75,1060.50,1060.50,1,16,17.00
04/22/2005,07:46,1060.50,1060.50,1060.50,1060.50,0,62,62.00
04/22/2005,07:47,1060.50,1060.75,1060.50,1060.75,5,4,9.00
04/22/2005,07:48,1060.75,1061.00,1060.75,1061.00,148,0,148.00
04/22/2005,07:49,1060.75,1061.00,1060.75,1061.00,79,7,86.00
04/22/2005,07:50,1061.00,1061.25,1061.00,1061.25,134,0,134.00
04/22/2005,07:51,1061.00,1061.00,1061.00,1061.00,0,6,6.00
04/22/2005,07:52,1061.00,1061.25,1061.00,1061.25,378,54,432.00
04/22/2005,07:53,1061.25,1061.50,1061.25,1061.50,47,2,49.00
04/22/2005,07:54,1061.50,1061.50,1061.25,1061.50,42,1,43.00
04/22/2005,07:55,1061.50,1061.50,1061.25,1061.25,5,151,156.00
04/22/2005,07:56,1061.25,1061.50,1061.25,1061.50,3,18,21.00
04/22/2005,07:57,1061.50,1061.50,1061.50,1061.50,111,0,111.00
04/22/2005,07:58,1061.50,1061.75,1061.50,1061.50,78,113,191.00
04/22/2005,07:59,1061.50,1061.50,1061.25,1061.50,1,7,8.00
04/22/2005,08:00,1061.50,1061.50,1061.25,1061.50,20,6,26.00
04/22/2005,08:01,1061.25,1061.50,1061.25,1061.50,12,9,21.00
04/22/2005,08:02,1061.50,1061.50,1061.50,1061.50,2,0,2.00
04/22/2005,08:03,1061.50,1061.50,1061.25,1061.25,6,177,183.00
04/22/2005,08:04,1061.25,1061.25,1061.00,1061.00,1,13,14.00
04/22/2005,08:05,1061.00,1061.00,1061.00,1061.00,0,68,68.00
04/22/2005,08:06,1061.00,1061.25,1061.00,1061.00,1,30,31.00
04/22/2005,08:07,1061.00,1061.00,1060.75,1060.75,0,154,154.00
04/22/2005,08:08,1060.75,1060.75,1060.75,1060.75,0,112,112.00
04/22/2005,08:09,1060.75,1060.75,1060.75,1060.75,0,1,1.00
04/22/2005,08:10,1061.00,1061.00,1061.00,1061.00,518,0,518.00
04/22/2005,08:11,1061.00,1061.25,1061.00,1061.00,7,78,85.00
04/22/2005,08:12,1061.00,1061.25,1061.00,1061.25,547,138,685.00
04/22/2005,08:13,1061.25,1061.50,1061.25,1061.25,82,2,84.00
04/22/2005,08:14,1061.25,1061.25,1061.00,1061.25,26,51,77.00
04/22/2005,08:15,1061.25,1061.25,1061.25,1061.25,64,0,64.00
04/22/2005,08:16,1061.00,1061.25,1061.00,1061.25,211,4,215.00
04/22/2005,08:17,1061.00,1061.25,1061.00,1061.00,9,108,117.00
04/22/2005,08:18,1061.00,1061.00,1061.00,1061.00,0,44,44.00
04/22/2005,08:19,1061.00,1061.00,1060.75,1061.00,189,209,398.00
04/22/2005,08:20,1061.25,1061.25,1061.00,1061.00,50,9,59.00
04/22/2005,08:21,1061.00,1061.00,1061.00,1061.00,0,51,51.00
04/22/2005,08:22,1061.00,1061.25,1061.00,1061.00,1,18,19.00
04/22/2005,08:23,1061.00,1061.00,1061.00,1061.00,0,18,18.00
04/22/2005,08:24,1061.00,1061.25,1061.00,1061.00,2,106,108.00
04/22/2005,08:25,1061.00,1061.00,1060.75,1061.00,3,5,8.00
04/22/2005,08:26,1061.00,1061.00,1060.75,1061.00,92,3,95.00
04/22/2005,08:27,1061.00,1061.00,1060.50,1060.50,17,221,238.00
04/22/2005,08:28,1060.50,1060.50,1060.00,1060.25,22,1105,1127.00
04/22/2005,08:29,1060.00,1060.25,1059.75,1060.25,130,270,400.00
04/22/2005,08:30,1060.25,1060.25,1060.00,1060.00,165,539,704.00
04/22/2005,08:31,1060.00,1060.25,1059.50,1059.75,1268,2164,3432.00
04/22/2005,08:32,1059.75,1060.25,1059.75,1059.75,1089,698,1787.00
04/22/2005,08:33,1060.00,1060.25,1059.75,1060.25,1911,610,2521.00
04/22/2005,08:34,1060.00,1060.50,1059.75,1060.00,857,1152,2009.00
04/22/2005,08:35,1060.00,1060.25,1059.50,1059.50,554,2450,3004.00
04/22/2005,08:36,1059.50,1059.75,1059.00,1059.25,1400,3357,4757.00
04/22/2005,08:37,1059.50,1059.50,1058.25,1058.25,1400,4426,5826.00
04/22/2005,08:38,1058.50,1058.75,1058.25,1058.50,1849,1828,3677.00
04/22/2005,08:39,1058.25,1059.00,1058.25,1059.00,2405,1434,3839.00
04/22/2005,08:40,1059.00,1059.50,1058.75,1059.00,1614,1529,3143.00
04/22/2005,08:41,1059.00,1059.00,1058.25,1058.50,627,1511,2138.00
04/22/2005,08:42,1058.50,1058.75,1058.25,1058.75,1381,814,2195.00
04/22/2005,08:43,1058.75,1059.50,1058.75,1059.25,1679,1097,2776.00
04/22/2005,08:44,1059.25,1059.50,1058.75,1058.75,740,2214,2954.00
04/22/2005,08:45,1058.50,1058.75,1058.25,1058.50,891,2511,3402.00
04/22/2005,08:46,1058.50,1058.50,1057.75,1058.00,2361,3611,5972.00
04/22/2005,08:47,1058.00,1058.50,1057.50,1058.25,2345,1926,4271.00
04/22/2005,08:48,1058.25,1058.50,1057.75,1058.00,1345,1016,2361.00
04/22/2005,08:49,1058.00,1058.50,1057.50,1058.50,2078,1546,3624.00
04/22/2005,08:50,1058.50,1059.00,1058.25,1058.50,2187,812,2999.00
04/22/2005,08:51,1058.75,1058.75,1057.75,1057.75,925,1738,2663.00
04/22/2005,08:52,1058.00,1058.25,1057.75,1058.00,834,961,1795.00
04/22/2005,08:53,1057.75,1058.75,1057.50,1058.75,2631,1135,3766.00
04/22/2005,08:54,1058.50,1059.25,1058.50,1059.00,2161,824,2985.00
04/22/2005,08:55,1059.00,1059.50,1058.75,1058.75,1876,1764,3640.00
04/22/2005,08:56,1058.75,1059.75,1058.75,1059.50,2513,329,2842.00
04/22/2005,08:57,1059.50,1059.75,1058.50,1059.25,2060,2115,4175.00
04/22/2005,08:58,1059.25,1060.00,1059.00,1059.50,1726,1548,3274.00
04/22/2005,08:59,1059.25,1059.75,1058.75,1059.25,856,1178,2034.00
04/22/2005,09:00,1059.25,1059.25,1058.75,1059.00,814,344,1158.00
04/22/2005,09:01,1059.00,1060.00,1059.00,1059.75,1902,1024,2926.00
04/22/2005,09:02,1059.75,1060.25,1059.25,1060.00,1818,2227,4045.00
04/22/2005,09:03,1060.00,1060.00,1059.50,1059.75,1236,834,2070.00
04/22/2005,09:04,1059.75,1060.00,1059.00,1059.00,796,1362,2158.00
04/22/2005,09:05,1059.00,1059.50,1058.50,1058.50,993,2288,3281.00
04/22/2005,09:06,1058.50,1059.75,1058.50,1059.50,2877,775,3652.00
04/22/2005,09:07,1059.50,1059.75,1059.25,1059.50,772,1553,2325.00
04/22/2005,09:08,1059.25,1059.75,1059.25,1059.50,477,697,1174.00
04/22/2005,09:09,1059.50,1060.00,1059.25,1059.75,1377,925,2302.00
04/22/2005,09:10,1059.75,1059.75,1059.00,1059.00,227,2271,2498.00
04/22/2005,09:11,1059.00,1060.00,1059.00,1059.75,1360,465,1825.00
04/22/2005,09:12,1059.75,1060.25,1059.50,1060.25,2170,220,2390.00
04/22/2005,09:13,1060.25,1060.25,1059.50,1059.75,828,1260,2088.00
04/22/2005,09:14,1059.75,1060.25,1059.50,1059.50,781,711,1492.00
04/22/2005,09:15,1059.50,1060.75,1059.50,1060.50,2521,1736,4257.00
04/22/2005,09:16,1060.50,1061.75,1060.50,1061.75,4955,852,5807.00
04/22/2005,09:17,1061.50,1062.25,1061.25,1062.25,3943,2390,6333.00
04/22/2005,09:18,1062.25,1062.25,1061.50,1061.75,1706,2226,3932.00
04/22/2005,09:19,1061.75,1062.00,1061.50,1061.50,51,1513,1564.00
04/22/2005,09:20,1061.50,1061.50,1060.25,1060.50,1757,5129,6886.00
04/22/2005,09:21,1060.50,1061.00,1060.25,1060.75,631,502,1133.00
04/22/2005,09:22,1060.75,1061.00,1060.50,1060.75,503,721,1224.00
04/22/2005,09:23,1060.50,1060.75,1060.25,1060.50,725,699,1424.00
04/22/2005,09:24,1060.50,1060.50,1058.75,1059.00,745,4777,5522.00
04/22/2005,09:25,1059.00,1059.50,1059.00,1059.25,1259,692,1951.00
04/22/2005,09:26,1059.25,1059.50,1059.00,1059.25,543,465,1008.00
04/22/2005,09:27,1059.25,1059.50,1058.50,1058.75,706,2033,2739.00
04/22/2005,09:28,1059.00,1059.75,1058.75,1059.75,2082,748,2830.00
04/22/2005,09:29,1059.75,1060.25,1059.75,1059.75,1199,737,1936.00
04/22/2005,09:30,1059.50,1060.25,1059.50,1059.75,1191,565,1756.00
04/22/2005,09:31,1059.75,1060.50,1059.50,1060.50,1047,918,1965.00
04/22/2005,09:32,1060.50,1060.50,1059.75,1060.00,971,785,1756.00
04/22/2005,09:33,1060.00,1060.25,1059.50,1059.50,30,963,993.00
04/22/2005,09:34,1059.75,1060.25,1059.50,1060.00,666,459,1125.00
04/22/2005,09:35,1060.00,1060.25,1059.75,1059.75,255,110,365.00
04/22/2005,09:36,1059.75,1060.50,1059.75,1060.50,811,28,839.00
04/22/2005,09:37,1060.25,1061.00,1060.00,1060.75,1540,746,2286.00
04/22/2005,09:38,1060.75,1061.75,1060.75,1061.25,2719,945,3664.00
04/22/2005,09:39,1061.25,1061.50,1060.75,1060.75,582,1041,1623.00
04/22/2005,09:40,1060.75,1061.00,1060.25,1060.25,61,1431,1492.00
04/22/2005,09:41,1060.25,1060.50,1059.75,1059.75,776,1953,2729.00
04/22/2005,09:42,1059.75,1060.00,1059.50,1059.75,218,491,709.00
04/22/2005,09:43,1059.75,1060.50,1059.75,1060.25,1287,235,1522.00
04/22/2005,09:44,1060.25,1060.50,1059.00,1059.50,741,2185,2926.00
04/22/2005,09:45,1059.50,1059.50,1059.00,1059.25,716,1428,2144.00
04/22/2005,09:46,1059.25,1059.25,1058.75,1059.25,1148,1014,2162.00
04/22/2005,09:47,1059.25,1059.75,1059.00,1059.75,1121,126,1247.00
04/22/2005,09:48,1059.75,1060.00,1059.25,1059.25,719,846,1565.00
04/22/2005,09:49,1059.25,1060.00,1059.00,1059.50,928,1126,2054.00
04/22/2005,09:50,1059.50,1059.75,1059.00,1059.50,427,753,1180.00
04/22/2005,09:51,1059.25,1059.75,1059.00,1059.50,381,648,1029.00
04/22/2005,09:52,1059.50,1059.75,1059.25,1059.25,327,732,1059.00
04/22/2005,09:53,1059.25,1059.25,1058.75,1059.25,964,855,1819.00
04/22/2005,09:54,1059.00,1059.75,1058.75,1059.50,926,742,1668.00
04/22/2005,09:55,1059.50,1060.00,1059.25,1059.25,681,1010,1691.00
04/22/2005,09:56,1059.00,1060.25,1059.00,1060.00,1254,198,1452.00
04/22/2005,09:57,1060.00,1060.25,1059.75,1060.00,393,264,657.00
04/22/2005,09:58,1060.00,1060.25,1059.50,1060.00,330,686,1016.00
04/22/2005,09:59,1059.75,1060.25,1059.50,1060.00,685,843,1528.00
04/22/2005,10:00,1060.00,1060.75,1059.75,1060.25,2675,912,3587.00
04/22/2005,10:01,1060.25,1060.50,1060.00,1060.25,322,239,561.00
04/22/2005,10:02,1060.25,1061.25,1060.25,1061.00,969,473,1442.00
04/22/2005,10:03,1060.75,1061.25,1060.50,1060.75,753,944,1697.00
04/22/2005,10:04,1060.75,1061.75,1060.75,1061.50,1700,681,2381.00
04/22/2005,10:05,1061.25,1061.75,1061.00,1061.50,2322,1735,4057.00
04/22/2005,10:06,1061.50,1061.75,1060.50,1060.50,209,1124,1333.00
04/22/2005,10:07,1060.75,1061.00,1060.50,1060.75,1113,762,1875.00
04/22/2005,10:08,1060.75,1060.75,1059.75,1060.50,685,1658,2343.00
04/22/2005,10:09,1060.50,1060.75,1060.25,1060.25,263,162,425.00
04/22/2005,10:10,1060.50,1060.75,1060.00,1060.25,202,282,484.00
04/22/2005,10:11,1060.00,1060.50,1060.00,1060.50,219,409,628.00
04/22/2005,10:12,1060.25,1060.50,1060.00,1060.25,359,249,608.00
04/22/2005,10:13,1060.25,1061.25,1060.00,1060.75,2219,546,2765.00
04/22/2005,10:14,1060.50,1060.50,1060.25,1060.50,79,621,700.00
04/22/2005,10:15,1060.50,1060.50,1060.00,1060.50,639,845,1484.00
04/22/2005,10:16,1060.50,1061.25,1060.25,1061.00,878,587,1465.00
04/22/2005,10:17,1061.00,1061.75,1060.75,1061.50,1643,316,1959.00
04/22/2005,10:18,1061.50,1062.00,1061.00,1062.00,2604,1047,3651.00
04/22/2005,10:19,1062.00,1062.00,1061.25,1061.50,116,746,862.00
04/22/2005,10:20,1061.50,1061.75,1061.00,1061.75,552,667,1219.00
04/22/2005,10:21,1061.50,1062.25,1061.50,1062.00,1403,578,1981.00
04/22/2005,10:22,1062.00,1062.00,1061.75,1061.75,118,165,283.00
04/22/2005,10:23,1061.75,1062.50,1061.75,1062.25,1291,604,1895.00
04/22/2005,10:24,1062.00,1062.25,1061.50,1061.50,1084,1929,3013.00
04/22/2005,10:25,1061.50,1061.75,1061.00,1061.50,1362,2334,3696.00
04/22/2005,10:26,1061.25,1061.75,1061.25,1061.50,405,58,463.00
04/22/2005,10:27,1061.75,1061.75,1061.25,1061.25,21,562,583.00
04/22/2005,10:28,1061.25,1061.50,1061.00,1061.50,208,508,716.00
04/22/2005,10:29,1061.25,1061.50,1061.00,1061.00,188,812,1000.00
04/22/2005,10:30,1061.00,1061.25,1060.50,1061.00,354,1160,1514.00
04/22/2005,10:31,1060.75,1061.00,1060.50,1060.50,267,1070,1337.00
04/22/2005,10:32,1060.50,1060.75,1060.00,1060.75,474,1071,1545.00
04/22/2005,10:33,1060.75,1060.75,1060.00,1060.25,232,861,1093.00
04/22/2005,10:34,1060.50,1060.50,1060.25,1060.25,221,19,240.00
04/22/2005,10:35,1060.50,1060.50,1060.00,1060.25,337,528,865.00
04/22/2005,10:36,1060.00,1060.25,1059.75,1060.00,387,1401,1788.00
04/22/2005,10:37,1060.00,1060.25,1059.25,1059.50,620,1648,2268.00
04/22/2005,10:38,1059.50,1060.25,1059.50,1059.75,716,530,1246.00
04/22/2005,10:39,1060.00,1060.00,1059.50,1059.50,390,1123,1513.00
04/22/2005,10:40,1059.75,1059.75,1059.25,1059.75,409,884,1293.00
04/22/2005,10:41,1059.50,1060.00,1058.75,1059.00,1088,2059,3147.00
04/22/2005,10:42,1059.25,1059.25,1058.75,1058.75,315,1681,1996.00
04/22/2005,10:43,1058.75,1059.25,1058.50,1058.75,946,2356,3302.00
04/22/2005,10:44,1058.75,1059.25,1058.50,1059.00,617,621,1238.00
04/22/2005,10:45,1059.00,1059.25,1058.50,1058.50,277,1082,1359.00
04/22/2005,10:46,1058.50,1059.50,1058.50,1059.50,1160,193,1353.00
04/22/2005,10:47,1059.50,1059.75,1059.00,1059.25,530,720,1250.00
04/22/2005,10:48,1059.25,1059.50,1059.00,1059.00,272,474,746.00
04/22/2005,10:49,1059.25,1059.75,1059.00,1059.50,977,29,1006.00
04/22/2005,10:50,1059.50,1059.75,1059.25,1059.25,325,278,603.00
04/22/2005,10:51,1059.25,1060.00,1059.25,1059.75,869,613,1482.00
04/22/2005,10:52,1059.50,1060.00,1059.50,1059.75,210,528,738.00
04/22/2005,10:53,1059.75,1060.00,1059.50,1060.00,218,355,573.00
04/22/2005,10:54,1060.00,1060.25,1059.75,1060.00,1470,273,1743.00
04/22/2005,10:55,1060.25,1060.50,1059.75,1059.75,337,684,1021.00
04/22/2005,10:56,1059.75,1060.25,1059.75,1060.00,865,547,1412.00
04/22/2005,10:57,1060.00,1060.00,1059.00,1059.25,854,2747,3601.00
04/22/2005,10:58,1059.25,1059.75,1059.25,1059.50,323,42,365.00
04/22/2005,10:59,1059.75,1059.75,1059.25,1059.50,47,378,425.00
04/22/2005,11:00,1059.75,1059.75,1059.25,1059.50,74,284,358.00
04/22/2005,11:01,1059.25,1060.00,1059.25,1059.25,556,297,853.00
04/22/2005,11:02,1059.50,1059.50,1058.75,1059.25,678,1294,1972.00
04/22/2005,11:03,1059.25,1059.50,1058.75,1059.25,662,279,941.00
04/22/2005,11:04,1059.25,1059.50,1058.50,1058.50,191,1626,1817.00
04/22/2005,11:05,1058.50,1059.00,1058.25,1058.25,353,755,1108.00
04/22/2005,11:06,1058.25,1058.50,1057.50,1058.00,1367,3134,4501.00
04/22/2005,11:07,1058.00,1058.50,1057.75,1058.25,550,1131,1681.00
04/22/2005,11:08,1058.00,1058.25,1057.50,1057.50,642,802,1444.00
04/22/2005,11:09,1057.75,1057.75,1057.00,1057.50,2167,2595,4762.00
04/22/2005,11:10,1057.25,1057.75,1057.25,1057.50,989,1606,2595.00
04/22/2005,11:11,1057.50,1058.25,1057.25,1058.25,1975,499,2474.00
04/22/2005,11:12,1058.00,1058.25,1057.50,1057.75,418,962,1380.00
04/22/2005,11:13,1057.75,1058.25,1057.50,1058.25,1293,43,1336.00
04/22/2005,11:14,1058.25,1058.50,1058.00,1058.25,681,357,1038.00
04/22/2005,11:15,1058.25,1058.25,1058.00,1058.00,311,442,753.00
04/22/2005,11:16,1058.00,1058.50,1058.00,1058.50,346,497,843.00
04/22/2005,11:17,1058.25,1058.75,1058.25,1058.75,446,57,503.00
04/22/2005,11:18,1058.50,1058.75,1058.50,1058.75,84,39,123.00
04/22/2005,11:19,1058.75,1059.00,1058.50,1058.50,767,485,1252.00
04/22/2005,11:20,1058.75,1059.00,1058.50,1059.00,224,18,242.00
04/22/2005,11:21,1059.00,1059.75,1058.75,1059.25,2305,588,2893.00
04/22/2005,11:22,1059.50,1059.50,1058.75,1059.00,178,1289,1467.00
04/22/2005,11:23,1059.25,1059.25,1058.75,1058.75,40,183,223.00
04/22/2005,11:24,1058.75,1059.00,1058.75,1058.75,141,33,174.00
04/22/2005,11:25,1058.75,1059.50,1058.75,1059.25,810,325,1135.00
04/22/2005,11:26,1059.00,1059.50,1059.00,1059.25,229,108,337.00
04/22/2005,11:27,1059.25,1059.75,1059.00,1059.50,1205,492,1697.00
04/22/2005,11:28,1059.75,1059.75,1059.25,1059.50,574,269,843.00
04/22/2005,11:29,1059.25,1059.50,1059.25,1059.50,70,44,114.00
04/22/2005,11:30,1059.25,1059.50,1059.25,1059.25,96,10,106.00
04/22/2005,11:31,1059.25,1059.50,1059.00,1059.50,208,184,392.00
04/22/2005,11:32,1059.25,1059.75,1059.25,1059.50,731,175,906.00
04/22/2005,11:33,1059.75,1059.75,1059.50,1059.50,52,221,273.00
04/22/2005,11:34,1059.50,1059.75,1059.50,1059.75,270,8,278.00
04/22/2005,11:35,1059.50,1059.50,1058.75,1058.75,279,848,1127.00
04/22/2005,11:36,1058.75,1059.25,1058.75,1058.75,325,393,718.00
04/22/2005,11:37,1058.75,1059.00,1058.75,1058.75,112,41,153.00
04/22/2005,11:38,1059.00,1059.25,1058.75,1059.00,305,323,628.00
04/22/2005,11:39,1059.25,1060.00,1059.00,1059.75,1339,243,1582.00
04/22/2005,11:40,1059.75,1059.75,1059.50,1059.50,87,26,113.00
04/22/2005,11:41,1059.50,1060.50,1059.50,1060.25,2374,914,3288.00
04/22/2005,11:42,1060.25,1061.00,1060.00,1060.75,3080,2443,5523.00
04/22/2005,11:43,1060.75,1061.00,1060.75,1060.75,232,464,696.00
04/22/2005,11:44,1060.75,1061.50,1060.50,1061.25,2883,409,3292.00
04/22/2005,11:45,1061.50,1061.50,1061.25,1061.25,1059,1073,2132.00
04/22/2005,11:46,1061.25,1061.75,1061.25,1061.25,316,2798,3114.00
04/22/2005,11:47,1061.25,1061.50,1061.00,1061.50,463,719,1182.00
04/22/2005,11:48,1061.50,1061.50,1061.00,1061.00,203,662,865.00
04/22/2005,11:49,1061.25,1061.50,1061.00,1061.25,353,227,580.00
04/22/2005,11:50,1061.25,1061.25,1061.00,1061.25,156,317,473.00
04/22/2005,11:51,1061.00,1062.00,1061.00,1062.00,2163,784,2947.00
04/22/2005,11:52,1061.75,1062.50,1061.50,1061.50,2863,1070,3933.00
04/22/2005,11:53,1061.50,1061.50,1060.75,1061.25,555,1472,2027.00
04/22/2005,11:54,1061.00,1061.25,1060.75,1060.75,19,487,506.00
04/22/2005,11:55,1060.75,1061.00,1060.50,1060.75,294,749,1043.00
04/22/2005,11:56,1060.75,1061.00,1060.50,1061.00,263,84,347.00
04/22/2005,11:57,1060.75,1061.25,1060.75,1061.25,540,1,541.00
04/22/2005,11:58,1061.00,1061.00,1060.50,1060.50,69,630,699.00
04/22/2005,11:59,1060.75,1060.75,1060.25,1060.50,238,1744,1982.00
04/22/2005,12:00,1060.50,1060.75,1060.25,1060.75,445,92,537.00
04/22/2005,12:01,1060.75,1061.50,1060.75,1061.25,715,191,906.00
04/22/2005,12:02,1061.25,1061.25,1060.50,1060.50,70,701,771.00
04/22/2005,12:03,1060.75,1060.75,1060.00,1060.50,212,814,1026.00
04/22/2005,12:04,1060.75,1060.75,1060.00,1060.25,83,733,816.00
04/22/2005,12:05,1060.00,1060.75,1060.00,1060.50,157,331,488.00
04/22/2005,12:06,1060.50,1060.75,1060.25,1060.75,283,102,385.00
04/22/2005,12:07,1061.00,1061.00,1060.50,1060.50,22,528,550.00
04/22/2005,12:08,1060.50,1060.75,1060.25,1060.50,48,414,462.00
04/22/2005,12:09,1060.50,1060.75,1059.75,1060.00,315,1472,1787.00
04/22/2005,12:10,1059.75,1060.00,1059.50,1059.75,534,964,1498.00
04/22/2005,12:11,1059.75,1060.25,1059.75,1059.75,452,424,876.00
04/22/2005,12:12,1060.00,1060.00,1059.50,1059.75,73,586,659.00
04/22/2005,12:13,1059.75,1060.25,1059.50,1060.25,629,21,650.00
04/22/2005,12:14,1060.25,1060.25,1059.75,1059.75,26,414,440.00
04/22/2005,12:15,1059.75,1059.75,1059.25,1059.25,18,1063,1081.00
04/22/2005,12:16,1059.25,1059.75,1059.00,1059.50,442,944,1386.00
04/22/2005,12:17,1059.75,1060.00,1059.50,1060.00,289,135,424.00
04/22/2005,12:18,1060.00,1060.00,1059.75,1060.00,123,51,174.00
04/22/2005,12:19,1059.75,1060.00,1059.50,1059.50,52,215,267.00
04/22/2005,12:20,1059.75,1059.75,1059.50,1059.75,21,63,84.00
04/22/2005,12:21,1059.75,1060.25,1059.50,1060.00,845,557,1402.00
04/22/2005,12:22,1060.00,1060.25,1059.75,1060.00,256,432,688.00
04/22/2005,12:23,1060.00,1060.25,1059.75,1059.75,19,580,599.00
04/22/2005,12:24,1059.75,1060.00,1059.50,1060.00,73,57,130.00
04/22/2005,12:25,1060.00,1060.25,1059.75,1059.75,88,454,542.00
04/22/2005,12:26,1059.75,1060.00,1059.50,1059.50,27,593,620.00
04/22/2005,12:27,1059.50,1060.50,1059.50,1060.50,720,67,787.00
04/22/2005,12:28,1060.50,1060.50,1060.00,1060.25,60,114,174.00
04/22/2005,12:29,1060.25,1060.50,1060.00,1060.50,319,3,322.00
04/22/2005,12:30,1060.50,1060.50,1060.25,1060.25,37,417,454.00
04/22/2005,12:31,1060.25,1060.50,1060.00,1060.25,159,176,335.00
04/22/2005,12:32,1060.25,1060.25,1060.00,1060.00,172,177,349.00
04/22/2005,12:33,1060.25,1060.75,1060.25,1060.50,592,204,796.00
04/22/2005,12:34,1060.50,1060.75,1060.00,1060.25,15,545,560.00
04/22/2005,12:35,1060.25,1060.25,1060.00,1060.00,167,292,459.00
04/22/2005,12:36,1060.25,1060.50,1060.00,1060.25,248,371,619.00
04/22/2005,12:37,1060.25,1060.25,1060.00,1060.25,70,1,71.00
04/22/2005,12:38,1060.25,1060.25,1059.75,1060.00,199,515,714.00
04/22/2005,12:39,1060.00,1061.25,1060.00,1061.00,2052,149,2201.00
04/22/2005,12:40,1061.00,1061.25,1060.75,1061.00,205,405,610.00
04/22/2005,12:41,1060.75,1061.25,1060.75,1061.00,281,203,484.00
04/22/2005,12:42,1060.75,1061.00,1060.75,1060.75,271,142,413.00
04/22/2005,12:43,1060.75,1061.00,1060.00,1060.00,87,1323,1410.00
04/22/2005,12:44,1060.00,1060.25,1059.25,1059.25,171,1382,1553.00
04/22/2005,12:45,1059.25,1059.75,1059.25,1059.50,292,957,1249.00
04/22/2005,12:46,1059.75,1059.75,1059.25,1059.75,216,338,554.00
04/22/2005,12:47,1059.75,1060.00,1059.50,1059.50,516,747,1263.00
04/22/2005,12:48,1059.50,1059.50,1059.00,1059.25,278,777,1055.00
04/22/2005,12:49,1059.25,1059.75,1059.25,1059.75,440,721,1161.00
04/22/2005,12:50,1059.75,1059.75,1059.50,1059.50,44,36,80.00
04/22/2005,12:51,1059.75,1060.00,1059.50,1059.75,910,12,922.00
04/22/2005,12:52,1060.00,1060.00,1059.75,1059.75,128,15,143.00
04/22/2005,12:53,1060.00,1060.75,1060.00,1060.50,720,45,765.00
04/22/2005,12:54,1060.50,1060.75,1060.00,1060.25,275,652,927.00
04/22/2005,12:55,1060.25,1060.50,1060.00,1060.25,289,113,402.00
04/22/2005,12:56,1060.50,1061.25,1060.25,1061.25,1674,142,1816.00
04/22/2005,12:57,1061.00,1061.25,1061.00,1061.00,579,455,1034.00
04/22/2005,12:58,1061.00,1061.75,1060.75,1061.50,1527,451,1978.00
04/22/2005,12:59,1061.50,1061.75,1061.00,1061.25,616,765,1381.00
04/22/2005,13:00,1061.00,1061.50,1061.00,1061.50,205,114,319.00
04/22/2005,13:01,1061.25,1061.25,1060.50,1060.75,340,942,1282.00
04/22/2005,13:02,1060.50,1060.75,1060.50,1060.75,222,26,248.00
04/22/2005,13:03,1060.75,1061.00,1060.50,1061.00,258,229,487.00
04/22/2005,13:04,1061.00,1061.00,1060.75,1060.75,16,450,466.00
04/22/2005,13:05,1060.75,1060.75,1060.25,1060.75,261,1019,1280.00
04/22/2005,13:06,1060.50,1060.75,1060.25,1060.75,45,173,218.00
04/22/2005,13:07,1060.50,1060.75,1060.50,1060.75,102,131,233.00
04/22/2005,13:08,1060.75,1061.00,1060.50,1060.75,327,229,556.00
04/22/2005,13:09,1060.75,1060.75,1060.50,1060.50,51,466,517.00
04/22/2005,13:10,1060.50,1060.75,1060.00,1060.25,273,1156,1429.00
04/22/2005,13:11,1060.25,1060.25,1059.75,1060.00,317,257,574.00
04/22/2005,13:12,1060.00,1060.50,1060.00,1060.50,510,36,546.00
04/22/2005,13:13,1060.25,1060.50,1060.00,1060.00,71,193,264.00
04/22/2005,13:14,1060.00,1060.25,1059.75,1059.75,82,417,499.00
04/22/2005,13:15,1059.75,1060.00,1059.75,1060.00,110,105,215.00
04/22/2005,13:16,1059.75,1060.00,1059.50,1059.50,79,900,979.00
04/22/2005,13:17,1059.50,1059.75,1058.75,1059.00,760,2442,3202.00
04/22/2005,13:18,1058.75,1059.25,1058.75,1059.00,278,271,549.00
04/22/2005,13:19,1059.00,1059.50,1058.75,1059.25,432,835,1267.00
04/22/2005,13:20,1059.00,1059.50,1059.00,1059.25,365,776,1141.00
04/22/2005,13:21,1059.25,1059.50,1058.25,1058.25,357,2355,2712.00
04/22/2005,13:22,1058.50,1058.50,1057.50,1058.00,1466,2970,4436.00
04/22/2005,13:23,1058.00,1058.00,1057.25,1057.75,963,1418,2381.00
04/22/2005,13:24,1057.75,1057.75,1057.25,1057.75,614,615,1229.00
04/22/2005,13:25,1057.75,1057.75,1057.25,1057.75,671,644,1315.00
04/22/2005,13:26,1057.75,1058.25,1057.50,1058.25,1015,334,1349.00
04/22/2005,13:27,1058.25,1058.75,1057.75,1058.00,1593,1250,2843.00
04/22/2005,13:28,1058.00,1058.50,1057.75,1058.00,479,731,1210.00
04/22/2005,13:29,1058.00,1058.50,1057.50,1058.50,1293,485,1778.00
04/22/2005,13:30,1058.50,1059.50,1058.50,1059.25,3419,2589,6008.00
04/22/2005,13:31,1059.25,1059.25,1058.50,1058.50,663,929,1592.00
04/22/2005,13:32,1058.50,1059.25,1058.00,1059.00,1030,603,1633.00
04/22/2005,13:33,1059.00,1059.00,1058.75,1058.75,398,124,522.00
04/22/2005,13:34,1059.00,1059.25,1058.75,1058.75,292,113,405.00
04/22/2005,13:35,1059.00,1059.25,1058.75,1058.75,430,334,764.00
04/22/2005,13:36,1058.75,1059.00,1057.75,1058.00,798,2095,2893.00
04/22/2005,13:37,1058.00,1058.25,1057.25,1057.25,378,1752,2130.00
04/22/2005,13:38,1057.50,1057.50,1056.00,1056.75,2235,6069,8304.00
04/22/2005,13:39,1056.75,1057.25,1056.50,1056.75,1619,1827,3446.00
04/22/2005,13:40,1056.75,1056.75,1055.75,1055.75,1107,3222,4329.00
04/22/2005,13:41,1056.00,1056.00,1055.00,1055.25,2925,5607,8532.00
04/22/2005,13:42,1055.25,1056.25,1055.00,1055.75,3057,1113,4170.00
04/22/2005,13:43,1055.75,1056.00,1055.25,1055.75,1525,742,2267.00
04/22/2005,13:44,1055.75,1056.25,1055.75,1056.00,1140,1068,2208.00
04/22/2005,13:45,1055.75,1056.00,1055.25,1055.50,649,1094,1743.00
04/22/2005,13:46,1055.50,1055.50,1054.50,1054.50,799,3476,4275.00
04/22/2005,13:47,1054.75,1055.00,1053.50,1053.50,1757,5606,7363.00
04/22/2005,13:48,1053.50,1054.25,1052.75,1053.00,5492,6034,11526.00
04/22/2005,13:49,1053.00,1053.50,1053.00,1053.00,1426,1167,2593.00
04/22/2005,13:50,1053.25,1053.75,1052.50,1052.75,3635,3139,6774.00
04/22/2005,13:51,1052.75,1053.75,1052.75,1053.50,2491,1369,3860.00
04/22/2005,13:52,1053.50,1054.00,1053.25,1054.00,3443,1857,5300.00
04/22/2005,13:53,1054.00,1054.25,1053.75,1054.00,1257,1152,2409.00
04/22/2005,13:54,1054.00,1054.25,1053.75,1053.75,81,1171,1252.00
04/22/2005,13:55,1054.00,1054.25,1053.75,1054.25,1537,562,2099.00
04/22/2005,13:56,1054.00,1054.25,1053.25,1054.25,1443,2143,3586.00
04/22/2005,13:57,1054.00,1054.75,1054.00,1054.50,1364,1289,2653.00
04/22/2005,13:58,1054.50,1055.00,1054.25,1054.75,1391,235,1626.00
04/22/2005,13:59,1055.00,1055.00,1054.50,1054.75,515,817,1332.00
04/22/2005,14:00,1054.75,1055.25,1054.25,1054.25,646,1488,2134.00
04/22/2005,14:01,1054.50,1054.50,1053.75,1054.00,1354,2125,3479.00
04/22/2005,14:02,1054.00,1055.00,1054.00,1055.00,985,490,1475.00
04/22/2005,14:03,1055.00,1055.75,1054.75,1055.50,2656,616,3272.00
04/22/2005,14:04,1055.50,1055.75,1055.25,1055.25,1097,978,2075.00
04/22/2005,14:05,1055.25,1055.25,1054.75,1054.75,663,1140,1803.00
04/22/2005,14:06,1054.75,1055.00,1053.75,1054.25,751,2314,3065.00
04/22/2005,14:07,1054.00,1054.75,1054.00,1054.25,563,639,1202.00
04/22/2005,14:08,1054.00,1054.25,1054.00,1054.00,435,353,788.00
04/22/2005,14:09,1054.25,1055.00,1053.75,1054.50,1541,1612,3153.00
04/22/2005,14:10,1054.50,1054.50,1053.50,1053.75,245,1474,1719.00
04/22/2005,14:11,1053.75,1053.75,1053.00,1053.50,813,2124,2937.00
04/22/2005,14:12,1053.50,1053.50,1052.00,1052.75,2472,6289,8761.00
04/22/2005,14:13,1052.75,1052.75,1052.00,1052.00,580,1379,1959.00
04/22/2005,14:14,1052.00,1052.50,1051.75,1052.00,2830,3928,6758.00
04/22/2005,14:15,1051.75,1052.25,1051.50,1052.00,2262,2532,4794.00
04/22/2005,14:16,1051.75,1052.00,1051.00,1051.50,1876,3708,5584.00
04/22/2005,14:17,1051.50,1051.50,1050.00,1050.75,3406,7239,10645.00
04/22/2005,14:18,1051.00,1051.00,1050.00,1050.25,1757,4379,6136.00
04/22/2005,14:19,1050.25,1051.00,1050.00,1051.00,1602,456,2058.00
04/22/2005,14:20,1051.00,1051.50,1051.00,1051.25,2205,765,2970.00
04/22/2005,14:21,1051.25,1051.75,1051.00,1051.75,1409,484,1893.00
04/22/2005,14:22,1051.75,1051.75,1050.75,1050.75,381,1740,2121.00
04/22/2005,14:23,1050.75,1051.00,1050.00,1050.00,1286,3199,4485.00
04/22/2005,14:24,1050.25,1050.25,1049.50,1050.25,3426,2984,6410.00
04/22/2005,14:25,1050.25,1050.50,1050.00,1050.25,1817,488,2305.00
04/22/2005,14:26,1050.25,1050.50,1049.25,1049.25,130,2483,2613.00
04/22/2005,14:27,1049.25,1049.75,1048.75,1049.25,1877,5087,6964.00
04/22/2005,14:28,1049.25,1049.25,1048.00,1048.00,1416,4166,5582.00
04/22/2005,14:29,1048.00,1048.50,1047.25,1047.50,2894,4320,7214.00
04/22/2005,14:30,1047.50,1047.50,1046.00,1046.25,2564,7890,10454.00
04/22/2005,14:31,1046.50,1046.50,1045.25,1045.25,3536,5638,9174.00
04/22/2005,14:32,1045.50,1046.75,1045.00,1046.50,3974,2970,6944.00
04/22/2005,14:33,1046.50,1046.75,1045.75,1046.25,1564,2729,4293.00
04/22/2005,14:34,1046.25,1046.25,1045.75,1046.25,1700,970,2670.00
04/22/2005,14:35,1046.25,1046.75,1045.75,1046.75,1542,1316,2858.00
04/22/2005,14:36,1046.75,1047.50,1046.50,1047.25,4171,888,5059.00
04/22/2005,14:37,1047.50,1048.50,1047.50,1048.50,5495,1259,6754.00
04/22/2005,14:38,1048.50,1049.00,1048.25,1048.75,3074,1676,4750.00
04/22/2005,14:39,1048.75,1050.25,1048.75,1050.25,6573,1531,8104.00
04/22/2005,14:40,1050.00,1050.25,1049.50,1049.50,2337,2493,4830.00
04/22/2005,14:41,1049.50,1049.75,1048.75,1049.25,1390,3238,4628.00
04/22/2005,14:42,1049.00,1051.00,1049.00,1050.50,3819,1842,5661.00
04/22/2005,14:43,1050.50,1050.75,1050.25,1050.75,748,1066,1814.00
04/22/2005,14:44,1050.75,1050.75,1050.25,1050.50,1254,1259,2513.00
04/22/2005,14:45,1050.50,1051.00,1050.50,1050.50,636,633,1269.00
04/22/2005,14:46,1050.75,1051.25,1050.25,1050.25,2324,2392,4716.00
04/22/2005,14:47,1050.25,1050.75,1049.75,1050.00,1884,3240,5124.00
04/22/2005,14:48,1050.00,1050.00,1048.75,1049.50,1949,3745,5694.00
04/22/2005,14:49,1049.25,1050.25,1049.25,1050.00,2744,504,3248.00
04/22/2005,14:50,1050.00,1050.00,1049.25,1049.25,694,2023,2717.00
04/22/2005,14:51,1049.25,1050.00,1049.25,1049.75,1268,559,1827.00
04/22/2005,14:52,1050.00,1051.00,1049.75,1050.75,2180,1131,3311.00
04/22/2005,14:53,1050.75,1052.75,1050.50,1052.50,6175,1748,7923.00
04/22/2005,14:54,1052.50,1053.00,1052.00,1052.25,3413,3081,6494.00
04/22/2005,14:55,1052.25,1054.50,1052.25,1053.75,9556,2898,12454.00
04/22/2005,14:56,1053.75,1055.50,1053.50,1054.75,5706,3264,8970.00
04/22/2005,14:57,1054.75,1054.75,1053.50,1054.00,1811,3983,5794.00
04/22/2005,14:58,1054.00,1055.00,1053.75,1055.00,3678,482,4160.00
04/22/2005,14:59,1055.25,1055.75,1054.75,1055.50,4074,2364,6438.00
04/22/2005,15:00,1055.50,1056.00,1054.75,1055.00,5437,5075,10512.00
04/22/2005,15:01,1055.75,1056.25,1055.00,1055.25,3671,4468,8139.00
04/22/2005,15:02,1055.25,1056.00,1055.25,1055.75,1097,1376,2473.00
04/22/2005,15:03,1055.50,1055.75,1054.50,1054.75,1148,3716,4864.00
04/22/2005,15:04,1054.75,1055.25,1054.75,1055.00,1085,495,1580.00
04/22/2005,15:05,1055.25,1055.75,1055.00,1055.75,1451,447,1898.00
04/22/2005,15:06,1055.50,1056.25,1055.50,1056.00,2067,663,2730.00
04/22/2005,15:07,1056.00,1056.75,1056.00,1056.25,2291,1209,3500.00
04/22/2005,15:08,1056.25,1056.50,1055.75,1056.00,249,1589,1838.00
04/22/2005,15:09,1056.00,1056.50,1056.00,1056.25,1038,1156,2194.00
04/22/2005,15:10,1056.00,1057.00,1056.00,1056.50,2334,1316,3650.00
04/22/2005,15:11,1056.75,1057.50,1056.50,1056.75,1950,1268,3218.00
04/22/2005,15:12,1056.75,1056.75,1056.25,1056.75,185,669,854.00
04/22/2005,15:13,1056.50,1057.00,1056.50,1056.75,724,152,876.00
04/22/2005,15:14,1056.75,1057.25,1056.50,1057.00,1083,1186,2269.00
04/22/2005,15:15,1057.00,1058.75,1056.75,1058.25,5973,1964,7937.00
04/22/2005,15:16,1058.25,1058.25,1058.00,1058.00,4,21,25.00
04/24/2005,17:01,1058.25,1059.00,1058.25,1058.50,302,165,467.00
04/24/2005,17:02,1058.50,1058.50,1058.00,1058.25,10,117,127.00
04/24/2005,17:03,1058.00,1058.25,1058.00,1058.25,11,1,12.00
04/24/2005,17:04,1058.25,1058.25,1058.25,1058.25,11,0,11.00
04/24/2005,17:05,1058.00,1058.00,1058.00,1058.00,0,2,2.00
04/24/2005,17:06,1058.00,1058.00,1058.00,1058.00,0,4,4.00
04/24/2005,17:07,1058.00,1058.00,1057.50,1057.75,143,107,250.00
04/24/2005,17:08,1057.75,1057.75,1057.75,1057.75,1,0,1.00
04/24/2005,17:09,1057.75,1058.00,1057.75,1057.75,4,1,5.00
04/24/2005,17:10,1058.00,1058.50,1058.00,1058.50,203,0,203.00
04/24/2005,17:11,1058.50,1058.50,1058.50,1058.50,29,0,29.00
04/24/2005,17:12,1058.50,1059.00,1058.50,1058.75,96,28,124.00
04/24/2005,17:13,1058.75,1058.75,1058.75,1058.75,0,15,15.00
04/24/2005,17:14,1058.75,1058.75,1058.75,1058.75,0,10,10.00
04/24/2005,17:15,1059.00,1059.00,1059.00,1059.00,1,0,1.00
04/24/2005,17:16,1059.00,1059.00,1059.00,1059.00,118,0,118.00
04/24/2005,17:17,1059.00,1059.00,1058.50,1058.50,1,114,115.00
04/24/2005,17:18,1058.50,1058.50,1058.50,1058.50,0,45,45.00
04/24/2005,17:19,1058.75,1058.75,1058.75,1058.75,2,0,2.00
04/24/2005,17:20,1058.75,1059.00,1058.75,1059.00,15,0,15.00
04/24/2005,17:21,1059.00,1059.00,1058.75,1058.75,1,3,4.00
04/24/2005,17:22,1059.00,1059.00,1058.75,1058.75,1,9,10.00
04/24/2005,17:24,1058.75,1058.75,1058.75,1058.75,0,9,9.00
04/24/2005,17:25,1058.75,1058.75,1058.75,1058.75,0,30,30.00
04/24/2005,17:27,1058.50,1058.50,1058.50,1058.50,0,1,1.00
04/24/2005,17:29,1058.50,1058.50,1058.50,1058.50,0,4,4.00
04/24/2005,17:30,1058.50,1058.75,1058.50,1058.75,5,1,6.00
04/24/2005,17:32,1058.75,1058.75,1058.75,1058.75,21,0,21.00
04/24/2005,17:33,1058.50,1058.50,1058.50,1058.50,0,16,16.00
04/24/2005,17:34,1058.50,1058.75,1058.50,1058.75,56,4,60.00
04/24/2005,17:35,1058.75,1058.75,1058.50,1058.50,22,3,25.00
04/24/2005,17:36,1058.75,1058.75,1058.50,1058.50,4,5,9.00
04/24/2005,17:37,1058.50,1058.50,1058.50,1058.50,0,16,16.00
04/24/2005,17:38,1058.50,1058.75,1058.50,1058.75,2,3,5.00
04/24/2005,17:39,1058.75,1058.75,1058.75,1058.75,1,0,1.00
04/24/2005,17:40,1058.50,1058.50,1058.50,1058.50,0,1,1.00
04/24/2005,17:41,1058.50,1059.00,1058.50,1058.75,36,16,52.00
04/24/2005,17:42,1058.75,1059.00,1058.50,1059.00,118,8,126.00
04/24/2005,17:43,1059.00,1059.25,1059.00,1059.25,19,0,19.00
04/24/2005,17:44,1059.25,1059.50,1059.25,1059.50,108,0,108.00
04/24/2005,17:45,1059.50,1059.75,1059.25,1059.50,32,23,55.00
04/24/2005,17:46,1059.50,1059.50,1059.50,1059.50,0,19,19.00
04/24/2005,17:47,1059.50,1059.75,1059.50,1059.50,1,14,15.00
04/24/2005,17:48,1059.50,1059.50,1059.50,1059.50,0,6,6.00
04/24/2005,17:49,1059.25,1059.50,1059.25,1059.25,1,7,8.00
04/24/2005,17:50,1059.25,1059.25,1059.25,1059.25,0,1,1.00
04/24/2005,17:51,1059.50,1059.50,1059.50,1059.50,2,0,2.00
04/24/2005,17:53,1059.25,1059.50,1059.25,1059.50,58,3,61.00
04/24/2005,17:54,1059.75,1060.00,1059.75,1059.75,110,30,140.00
04/24/2005,17:55,1059.75,1060.00,1059.75,1060.00,11,7,18.00
04/24/2005,17:56,1059.75,1060.00,1059.75,1059.75,3,6,9.00
04/24/2005,17:57,1059.75,1059.75,1059.75,1059.75,0,25,25.00
04/24/2005,17:58,1059.50,1059.75,1059.50,1059.75,1,3,4.00
04/24/2005,18:00,1059.50,1059.50,1059.50,1059.50,0,1,1.00
04/24/2005,18:04,1059.75,1059.75,1059.75,1059.75,26,0,26.00
04/24/2005,18:05,1059.75,1060.00,1059.75,1060.00,72,0,72.00
04/24/2005,18:06,1060.00,1060.00,1059.75,1059.75,1,3,4.00
04/24/2005,18:07,1059.75,1059.75,1059.75,1059.75,0,15,15.00
04/24/2005,18:08,1059.75,1059.75,1059.50,1059.75,13,11,24.00
04/24/2005,18:09,1059.75,1059.75,1059.75,1059.75,8,0,8.00
04/24/2005,18:10,1059.50,1059.50,1059.50,1059.50,0,15,15.00
04/24/2005,18:11,1059.75,1059.75,1059.75,1059.75,6,0,6.00
04/24/2005,18:12,1059.75,1059.75,1059.75,1059.75,2,0,2.00
04/24/2005,18:13,1059.75,1059.75,1059.75,1059.75,3,0,3.00
04/24/2005,18:15,1059.50,1059.50,1059.50,1059.50,0,82,82.00
04/24/2005,18:16,1059.25,1059.25,1059.25,1059.25,0,198,198.00
04/24/2005,18:17,1059.25,1059.25,1059.00,1059.25,6,15,21.00
04/24/2005,18:18,1059.00,1059.00,1059.00,1059.00,0,44,44.00
04/24/2005,18:19,1058.75,1058.75,1058.75,1058.75,0,6,6.00
04/24/2005,18:20,1058.75,1058.75,1058.75,1058.75,0,2,2.00
04/24/2005,18:22,1058.75,1058.75,1058.75,1058.75,0,3,3.00
04/24/2005,18:23,1058.75,1058.75,1058.75,1058.75,0,2,2.00
04/24/2005,18:24,1058.75,1058.75,1058.75,1058.75,0,2,2.00
04/24/2005,18:25,1058.75,1058.75,1058.75,1058.75,0,20,20.00
04/24/2005,18:26,1058.75,1058.75,1058.50,1058.75,11,3,14.00
04/24/2005,18:30,1058.75,1058.75,1058.50,1058.50,14,8,22.00
04/24/2005,18:31,1058.50,1058.75,1058.50,1058.75,26,1,27.00
04/24/2005,18:33,1058.75,1058.75,1058.75,1058.75,1,0,1.00
04/24/2005,18:34,1058.50,1058.50,1058.50,1058.50,0,102,102.00
04/24/2005,18:35,1058.50,1058.50,1057.75,1057.75,0,114,114.00
04/24/2005,18:36,1057.75,1058.00,1057.75,1058.00,71,2,73.00
04/24/2005,18:37,1058.00,1058.00,1058.00,1058.00,15,0,15.00
04/24/2005,18:38,1058.00,1058.00,1058.00,1058.00,2,0,2.00
04/24/2005,18:39,1058.00,1058.00,1058.00,1058.00,5,0,5.00
04/24/2005,18:40,1058.00,1058.25,1058.00,1058.25,26,0,26.00
04/24/2005,18:41,1058.00,1058.00,1058.00,1058.00,0,16,16.00
04/24/2005,18:43,1058.00,1058.00,1058.00,1058.00,0,46,46.00
04/24/2005,18:44,1058.00,1058.00,1057.75,1057.75,5,6,11.00
04/24/2005,18:45,1058.00,1058.00,1057.75,1057.75,9,10,19.00
04/24/2005,18:46,1058.00,1058.25,1058.00,1058.25,24,0,24.00
04/24/2005,18:47,1058.00,1058.00,1058.00,1058.00,0,8,8.00
04/24/2005,18:49,1058.00,1058.00,1058.00,1058.00,0,11,11.00
04/24/2005,18:50,1058.00,1058.00,1058.00,1058.00,0,3,3.00
04/24/2005,18:51,1058.00,1058.00,1058.00,1058.00,0,3,3.00
04/24/2005,18:52,1058.00,1058.00,1057.75,1058.00,3,13,16.00
04/24/2005,18:53,1058.00,1058.00,1057.75,1057.75,2,18,20.00
04/24/2005,18:55,1058.00,1058.00,1058.00,1058.00,3,0,3.00
04/24/2005,18:57,1057.75,1057.75,1057.75,1057.75,0,91,91.00
04/24/2005,18:58,1057.75,1057.75,1057.50,1057.75,11,9,20.00
04/24/2005,18:59,1057.75,1057.75,1057.75,1057.75,10,0,10.00
04/24/2005,19:00,1057.75,1057.75,1057.75,1057.75,26,0,26.00
04/24/2005,19:01,1057.75,1057.75,1057.75,1057.75,22,0,22.00
04/24/2005,19:02,1057.75,1057.75,1057.75,1057.75,17,0,17.00
04/24/2005,19:03,1057.75,1057.75,1057.75,1057.75,10,0,10.00
04/24/2005,19:05,1058.00,1058.00,1058.00,1058.00,32,0,32.00
04/24/2005,19:06,1058.25,1058.50,1058.25,1058.50,58,0,58.00
04/24/2005,19:07,1058.50,1058.50,1058.50,1058.50,1,0,1.00
04/24/2005,19:08,1058.50,1058.50,1058.50,1058.50,12,0,12.00
04/24/2005,19:09,1058.50,1058.50,1058.50,1058.50,2,0,2.00
04/24/2005,19:10,1058.50,1058.50,1058.50,1058.50,50,0,50.00
04/24/2005,19:11,1058.50,1058.50,1058.50,1058.50,2,0,2.00
04/24/2005,19:12,1058.25,1058.25,1058.25,1058.25,0,88,88.00
04/24/2005,19:13,1058.25,1058.25,1058.25,1058.25,0,3,3.00
04/24/2005,19:14,1058.25,1058.25,1058.25,1058.25,0,12,12.00
04/24/2005,19:15,1058.00,1058.00,1058.00,1058.00,0,56,56.00
04/24/2005,19:16,1058.00,1058.00,1058.00,1058.00,0,3,3.00
04/24/2005,19:18,1058.00,1058.00,1058.00,1058.00,0,5,5.00
04/24/2005,19:20,1058.00,1058.00,1058.00,1058.00,0,5,5.00
04/24/2005,19:21,1058.00,1058.25,1058.00,1058.25,2,7,9.00
04/24/2005,19:22,1058.25,1058.25,1058.25,1058.25,2,0,2.00
04/24/2005,19:25,1058.25,1058.25,1058.25,1058.25,1,0,1.00
04/24/2005,19:26,1058.00,1058.50,1058.00,1058.50,47,1,48.00
04/24/2005,19:27,1058.50,1058.50,1058.50,1058.50,14,0,14.00
04/24/2005,19:28,1058.50,1058.50,1058.50,1058.50,53,0,53.00
04/24/2005,19:29,1058.50,1058.50,1058.50,1058.50,11,0,11.00
04/24/2005,19:30,1058.50,1058.75,1058.50,1058.75,4,0,4.00
04/24/2005,19:32,1058.75,1058.75,1058.50,1058.50,1,2,3.00
04/24/2005,19:33,1058.50,1058.75,1058.50,1058.75,1,3,4.00
04/24/2005,19:34,1058.50,1058.50,1058.50,1058.50,0,1,1.00
04/24/2005,19:38,1058.50,1058.50,1058.50,1058.50,0,4,4.00
04/24/2005,19:39,1058.50,1058.50,1058.50,1058.50,0,16,16.00
04/24/2005,19:40,1058.50,1058.50,1058.50,1058.50,0,5,5.00
04/24/2005,19:41,1058.50,1058.50,1058.50,1058.50,0,5,5.00
04/24/2005,19:42,1058.75,1058.75,1058.75,1058.75,5,0,5.00
04/24/2005,19:44,1058.75,1058.75,1058.75,1058.75,2,0,2.00
04/24/2005,19:46,1058.75,1058.75,1058.75,1058.75,3,0,3.00
04/24/2005,19:48,1058.75,1058.75,1058.75,1058.75,45,0,45.00
04/24/2005,19:49,1058.75,1058.75,1058.50,1058.50,3,2,5.00
04/24/2005,19:50,1058.75,1059.00,1058.75,1059.00,3,0,3.00
04/24/2005,19:55,1059.00,1059.00,1059.00,1059.00,12,0,12.00
04/24/2005,19:56,1059.00,1059.00,1059.00,1059.00,5,0,5.00
04/24/2005,19:57,1059.00,1059.00,1059.00,1059.00,2,0,2.00
04/24/2005,20:00,1059.25,1059.25,1059.25,1059.25,2,0,2.00
04/24/2005,20:01,1059.00,1059.00,1059.00,1059.00,0,18,18.00
04/24/2005,20:04,1058.75,1058.75,1058.75,1058.75,0,18,18.00
04/24/2005,20:05,1058.50,1058.50,1058.50,1058.50,0,1,1.00
04/24/2005,20:06,1058.50,1058.50,1058.50,1058.50,0,42,42.00
04/24/2005,20:07,1058.50,1058.50,1058.50,1058.50,0,2,2.00
04/24/2005,20:08,1058.50,1058.50,1058.25,1058.50,5,63,68.00
04/24/2005,20:09,1058.50,1058.50,1058.50,1058.50,4,0,4.00
04/24/2005,20:10,1058.50,1058.50,1058.25,1058.25,7,1,8.00
04/24/2005,20:11,1058.50,1058.75,1058.50,1058.75,4,0,4.00
04/24/2005,20:12,1058.50,1058.50,1058.50,1058.50,0,4,4.00
04/24/2005,20:13,1058.25,1058.50,1058.25,1058.50,2,50,52.00
04/24/2005,20:14,1058.25,1058.50,1058.25,1058.50,1,9,10.00
04/24/2005,20:15,1058.50,1058.50,1058.50,1058.50,5,0,5.00
04/24/2005,20:16,1058.25,1058.25,1058.25,1058.25,0,50,50.00
04/24/2005,20:17,1058.25,1058.25,1058.00,1058.25,3,3,6.00
04/24/2005,20:21,1058.50,1058.50,1058.50,1058.50,3,0,3.00
04/24/2005,20:22,1058.50,1058.50,1058.50,1058.50,6,0,6.00
04/24/2005,20:23,1058.50,1058.50,1058.50,1058.50,1,0,1.00
04/24/2005,20:25,1058.25,1058.25,1058.25,1058.25,0,2,2.00
04/24/2005,20:26,1058.50,1058.50,1058.50,1058.50,2,0,2.00
04/24/2005,20:28,1058.50,1058.50,1058.50,1058.50,22,0,22.00
04/24/2005,20:29,1058.50,1058.50,1058.25,1058.25,1,10,11.00
04/24/2005,20:30,1058.25,1058.25,1058.25,1058.25,0,1,1.00
04/24/2005,20:31,1058.25,1058.25,1058.25,1058.25,0,20,20.00
04/24/2005,20:32,1058.25,1058.50,1058.25,1058.25,4,76,80.00
04/24/2005,20:33,1058.25,1058.25,1058.25,1058.25,0,2,2.00
04/24/2005,20:34,1058.25,1058.25,1058.00,1058.00,0,2,2.00
04/24/2005,20:35,1058.00,1058.00,1058.00,1058.00,0,1,1.00
04/24/2005,20:37,1058.00,1058.25,1058.00,1058.25,1,1,2.00
04/24/2005,20:38,1058.00,1058.00,1058.00,1058.00,0,51,51.00
04/24/2005,20:40,1058.00,1058.00,1057.75,1057.75,0,79,79.00
04/24/2005,20:41,1057.75,1057.75,1057.50,1057.75,4,9,13.00
04/24/2005,20:42,1057.75,1057.75,1057.50,1057.75,8,2,10.00
04/24/2005,20:43,1057.75,1057.75,1057.75,1057.75,1,0,1.00
04/24/2005,20:44,1057.75,1057.75,1057.75,1057.75,1,0,1.00
04/24/2005,20:46,1057.75,1057.75,1057.75,1057.75,55,0,55.00
04/24/2005,20:47,1057.75,1057.75,1057.50,1057.50,10,6,16.00
04/24/2005,20:48,1057.75,1057.75,1057.75,1057.75,2,0,2.00
04/24/2005,20:49,1057.75,1057.75,1057.75,1057.75,3,0,3.00
04/24/2005,20:50,1057.75,1057.75,1057.75,1057.75,13,0,13.00
04/24/2005,20:51,1057.75,1057.75,1057.75,1057.75,6,0,6.00
04/24/2005,20:53,1057.75,1057.75,1057.75,1057.75,28,0,28.00
04/24/2005,20:54,1057.75,1058.00,1057.75,1058.00,4,0,4.00
04/24/2005,20:56,1058.00,1058.00,1058.00,1058.00,26,0,26.00
04/24/2005,20:58,1057.75,1057.75,1057.75,1057.75,0,1,1.00
04/24/2005,21:00,1057.75,1057.75,1057.50,1057.50,0,154,154.00
04/24/2005,21:01,1057.75,1057.75,1057.50,1057.50,2,20,22.00
04/24/2005,21:02,1057.75,1057.75,1057.75,1057.75,19,0,19.00
04/24/2005,21:03,1057.75,1057.75,1057.75,1057.75,5,0,5.00
04/24/2005,21:04,1057.75,1057.75,1057.50,1057.50,2,49,51.00
04/24/2005,21:05,1057.75,1057.75,1057.50,1057.50,5,13,18.00
04/24/2005,21:06,1057.75,1057.75,1057.75,1057.75,15,0,15.00
04/24/2005,21:08,1057.75,1057.75,1057.50,1057.50,2,1,3.00
04/24/2005,21:09,1057.50,1057.50,1057.50,1057.50,0,57,57.00
04/24/2005,21:10,1057.50,1057.50,1057.50,1057.50,0,9,9.00
04/24/2005,21:11,1057.50,1057.50,1057.25,1057.50,3,12,15.00
04/24/2005,21:12,1057.75,1057.75,1057.75,1057.75,1,0,1.00
04/24/2005,21:13,1057.75,1057.75,1057.75,1057.75,1,0,1.00
04/24/2005,21:14,1057.75,1057.75,1057.75,1057.75,1,0,1.00
04/24/2005,21:15,1057.75,1057.75,1057.75,1057.75,31,0,31.00
04/24/2005,21:17,1057.75,1058.00,1057.75,1057.75,7,1,8.00
04/24/2005,21:18,1057.75,1057.75,1057.75,1057.75,0,1,1.00
04/24/2005,21:19,1058.00,1058.00,1058.00,1058.00,51,0,51.00
04/24/2005,21:20,1058.00,1058.00,1058.00,1058.00,17,0,17.00
04/24/2005,21:21,1058.25,1058.25,1058.25,1058.25,21,0,21.00
04/24/2005,21:23,1058.50,1058.50,1058.50,1058.50,3,0,3.00
04/24/2005,21:25,1058.25,1058.25,1058.25,1058.25,0,1,1.00
04/24/2005,21:27,1058.25,1058.25,1058.25,1058.25,0,21,21.00
04/24/2005,21:32,1058.25,1058.25,1058.25,1058.25,0,2,2.00
04/24/2005,21:34,1058.00,1058.00,1058.00,1058.00,0,8,8.00
04/24/2005,21:37,1058.00,1058.00,1057.75,1057.75,0,55,55.00
04/24/2005,21:38,1057.75,1057.75,1057.50,1057.50,0,70,70.00
04/24/2005,21:40,1057.50,1057.50,1057.50,1057.50,0,26,26.00
04/24/2005,21:41,1057.75,1057.75,1057.75,1057.75,5,0,5.00
04/24/2005,21:42,1057.75,1057.75,1057.75,1057.75,1,0,1.00
04/24/2005,21:43,1057.75,1057.75,1057.75,1057.75,13,0,13.00
04/24/2005,21:44,1057.75,1057.75,1057.75,1057.75,1,0,1.00
04/24/2005,21:45,1057.75,1057.75,1057.75,1057.75,1,0,1.00
04/24/2005,21:46,1057.75,1057.75,1057.50,1057.50,3,77,80.00
04/24/2005,21:47,1057.25,1057.25,1057.25,1057.25,0,1,1.00
04/24/2005,21:48,1057.50,1057.50,1057.50,1057.50,10,0,10.00
04/24/2005,21:49,1057.25,1057.25,1057.00,1057.25,5,150,155.00
04/24/2005,21:50,1057.25,1057.25,1057.25,1057.25,31,0,31.00
04/24/2005,21:51,1057.25,1057.50,1057.00,1057.25,4,1,5.00
04/24/2005,21:52,1057.25,1057.25,1057.25,1057.25,51,0,51.00
04/24/2005,21:53,1057.25,1057.25,1057.25,1057.25,17,0,17.00
04/24/2005,21:54,1057.25,1057.25,1057.25,1057.25,2,0,2.00
04/24/2005,21:57,1057.25,1057.25,1057.25,1057.25,2,0,2.00
04/24/2005,21:58,1057.25,1057.25,1057.25,1057.25,17,0,17.00
04/24/2005,22:00,1057.25,1057.25,1057.25,1057.25,10,0,10.00
04/24/2005,22:01,1057.25,1057.25,1057.25,1057.25,1,0,1.00
04/24/2005,22:02,1057.25,1057.25,1057.25,1057.25,6,0,6.00
04/24/2005,22:03,1057.25,1057.50,1057.25,1057.25,16,9,25.00
04/24/2005,22:04,1057.25,1057.25,1057.25,1057.25,0,6,6.00
04/24/2005,22:07,1057.25,1057.25,1057.25,1057.25,0,7,7.00
04/24/2005,22:08,1057.00,1057.00,1057.00,1057.00,0,1,1.00
04/24/2005,22:10,1057.00,1057.25,1057.00,1057.25,1,1,2.00
04/24/2005,22:11,1057.25,1057.25,1057.25,1057.25,1,0,1.00
04/24/2005,22:12,1057.25,1057.25,1057.25,1057.25,3,0,3.00
04/24/2005,22:13,1057.25,1057.25,1057.25,1057.25,1,0,1.00
04/24/2005,22:14,1057.25,1057.25,1057.25,1057.25,1,0,1.00
04/24/2005,22:15,1057.25,1057.25,1057.25,1057.25,1,0,1.00
04/24/2005,22:17,1057.25,1057.25,1057.25,1057.25,29,0,29.00
04/24/2005,22:21,1057.50,1057.50,1057.50,1057.50,1,0,1.00
04/24/2005,22:22,1057.25,1057.25,1057.25,1057.25,0,4,4.00
04/24/2005,22:23,1057.25,1057.75,1057.25,1057.75,96,1,97.00
04/24/2005,22:24,1057.75,1057.75,1057.75,1057.75,13,0,13.00
04/24/2005,22:26,1057.75,1057.75,1057.50,1057.50,7,2,9.00
04/24/2005,22:27,1057.75,1057.75,1057.75,1057.75,4,0,4.00
04/24/2005,22:28,1057.75,1057.75,1057.75,1057.75,5,0,5.00
04/24/2005,22:29,1057.75,1057.75,1057.75,1057.75,1,0,1.00
04/24/2005,22:30,1057.75,1057.75,1057.75,1057.75,6,0,6.00
04/24/2005,22:31,1057.75,1057.75,1057.75,1057.75,1,0,1.00
04/24/2005,22:32,1057.75,1057.75,1057.75,1057.75,1,0,1.00
04/24/2005,22:33,1057.75,1057.75,1057.75,1057.75,9,0,9.00
04/24/2005,22:34,1057.75,1057.75,1057.75,1057.75,1,0,1.00
04/24/2005,22:37,1057.75,1057.75,1057.75,1057.75,7,0,7.00
04/24/2005,22:38,1058.00,1058.25,1058.00,1058.00,63,2,65.00
04/24/2005,22:39,1058.00,1058.00,1058.00,1058.00,0,6,6.00
04/24/2005,22:41,1058.25,1058.25,1058.25,1058.25,2,0,2.00
04/24/2005,22:42,1058.25,1058.25,1058.25,1058.25,3,0,3.00
04/24/2005,22:46,1058.25,1058.25,1058.25,1058.25,19,0,19.00
04/24/2005,22:47,1058.00,1058.00,1058.00,1058.00,0,22,22.00
04/24/2005,22:48,1058.00,1058.25,1058.00,1058.25,22,7,29.00
04/24/2005,22:49,1058.25,1058.25,1058.25,1058.25,27,0,27.00
04/24/2005,22:50,1058.00,1058.00,1058.00,1058.00,0,25,25.00
04/24/2005,22:51,1058.00,1058.00,1058.00,1058.00,0,1,1.00
04/24/2005,22:52,1058.25,1058.25,1058.25,1058.25,1,0,1.00
04/24/2005,22:53,1058.00,1058.00,1057.75,1057.75,0,14,14.00
04/24/2005,22:54,1058.00,1058.00,1058.00,1058.00,13,0,13.00
04/24/2005,22:55,1058.00,1058.00,1058.00,1058.00,4,0,4.00
04/24/2005,23:00,1058.00,1058.00,1058.00,1058.00,16,0,16.00
04/24/2005,23:01,1058.00,1058.00,1057.75,1057.75,6,4,10.00
04/24/2005,23:02,1058.00,1058.00,1058.00,1058.00,1,0,1.00
04/24/2005,23:03,1058.25,1058.25,1058.25,1058.25,3,0,3.00
04/24/2005,23:04,1058.25,1058.25,1058.00,1058.25,17,1,18.00
04/24/2005,23:05,1058.25,1058.25,1058.25,1058.25,1,0,1.00
04/24/2005,23:06,1058.50,1058.50,1058.50,1058.50,4,0,4.00
04/24/2005,23:09,1058.25,1058.25,1058.00,1058.25,4,13,17.00
04/24/2005,23:15,1058.00,1058.00,1058.00,1058.00,0,10,10.00
04/24/2005,23:20,1058.00,1058.00,1058.00,1058.00,0,1,1.00
04/24/2005,23:21,1058.00,1058.00,1058.00,1058.00,0,13,13.00
04/24/2005,23:22,1058.00,1058.00,1058.00,1058.00,0,6,6.00
04/24/2005,23:27,1058.00,1058.00,1058.00,1058.00,0,22,22.00
04/24/2005,23:29,1058.00,1058.00,1058.00,1058.00,0,2,2.00
04/24/2005,23:30,1058.00,1058.00,1058.00,1058.00,0,40,40.00
04/24/2005,23:32,1057.75,1057.75,1057.75,1057.75,0,1,1.00
04/24/2005,23:36,1057.75,1057.75,1057.75,1057.75,0,25,25.00
04/24/2005,23:40,1057.75,1057.75,1057.75,1057.75,0,1,1.00
04/24/2005,23:51,1057.75,1057.75,1057.75,1057.75,0,13,13.00
04/24/2005,23:52,1057.75,1058.00,1057.75,1058.00,8,2,10.00
04/24/2005,23:53,1058.00,1058.00,1058.00,1058.00,1,0,1.00
04/24/2005,23:54,1057.75,1057.75,1057.75,1057.75,0,1,1.00
04/24/2005,23:55,1057.75,1058.00,1057.75,1058.00,1,1,2.00
04/24/2005,23:58,1057.75,1057.75,1057.75,1057.75,0,16,16.00
04/25/2005,00:01,1057.75,1057.75,1057.50,1057.50,0,2,2.00
04/25/2005,00:03,1057.50,1057.50,1057.50,1057.50,0,2,2.00
04/25/2005,00:05,1057.75,1058.00,1057.75,1058.00,23,0,23.00
04/25/2005,00:06,1057.75,1058.00,1057.50,1057.50,1,5,6.00
04/25/2005,00:08,1057.50,1057.50,1057.50,1057.50,0,5,5.00
04/25/2005,00:10,1057.75,1057.75,1057.75,1057.75,1,0,1.00
04/25/2005,00:11,1057.75,1057.75,1057.75,1057.75,1,0,1.00
04/25/2005,00:16,1057.75,1057.75,1057.75,1057.75,1,0,1.00
04/25/2005,00:19,1057.50,1057.50,1057.50,1057.50,0,10,10.00
04/25/2005,00:26,1057.50,1057.50,1057.50,1057.50,0,5,5.00
04/25/2005,00:27,1057.50,1057.50,1057.50,1057.50,0,6,6.00
04/25/2005,00:29,1057.50,1057.50,1057.50,1057.50,0,5,5.00
04/25/2005,00:30,1057.50,1057.50,1057.25,1057.25,0,10,10.00
04/25/2005,00:31,1057.50,1057.50,1057.50,1057.50,1,0,1.00
04/25/2005,00:32,1057.50,1057.50,1057.50,1057.50,3,0,3.00
04/25/2005,00:33,1057.50,1057.50,1057.00,1057.00,2,82,84.00
04/25/2005,00:34,1057.25,1057.25,1057.25,1057.25,2,0,2.00
04/25/2005,00:35,1057.25,1057.25,1057.25,1057.25,21,0,21.00
04/25/2005,00:37,1057.00,1057.25,1057.00,1057.25,1,1,2.00
04/25/2005,00:40,1057.25,1057.50,1057.25,1057.50,125,0,125.00
04/25/2005,00:41,1057.75,1057.75,1057.75,1057.75,58,0,58.00
04/25/2005,00:42,1057.75,1057.75,1057.75,1057.75,4,0,4.00
04/25/2005,00:43,1057.75,1057.75,1057.25,1057.25,2,39,41.00
04/25/2005,00:44,1057.25,1057.25,1057.00,1057.25,1,2,3.00
04/25/2005,00:46,1057.25,1057.25,1057.25,1057.25,45,0,45.00
04/25/2005,00:47,1057.25,1057.50,1057.25,1057.50,56,0,56.00
04/25/2005,00:48,1057.50,1057.50,1057.50,1057.50,13,0,13.00
04/25/2005,00:52,1057.75,1057.75,1057.75,1057.75,5,0,5.00
04/25/2005,00:54,1057.75,1057.75,1057.50,1057.50,1,2,3.00
04/25/2005,00:57,1057.50,1057.50,1057.50,1057.50,0,17,17.00
04/25/2005,01:01,1057.50,1057.50,1057.50,1057.50,0,1,1.00
04/25/2005,01:02,1057.50,1057.50,1057.50,1057.50,0,9,9.00
04/25/2005,01:04,1057.75,1057.75,1057.75,1057.75,2,0,2.00
04/25/2005,01:05,1057.75,1057.75,1057.75,1057.75,12,0,12.00
04/25/2005,01:07,1057.50,1057.50,1057.50,1057.50,0,5,5.00
04/25/2005,01:11,1057.50,1057.50,1057.50,1057.50,0,4,4.00
04/25/2005,01:12,1057.25,1057.25,1057.25,1057.25,0,3,3.00
04/25/2005,01:15,1057.50,1057.50,1057.50,1057.50,4,0,4.00
04/25/2005,01:16,1057.50,1057.50,1057.50,1057.50,1,0,1.00
04/25/2005,01:19,1057.50,1058.00,1057.50,1058.00,17,0,17.00
04/25/2005,01:20,1057.50,1058.00,1057.50,1058.00,2,1,3.00
04/25/2005,01:21,1057.75,1057.75,1057.75,1057.75,0,1,1.00
04/25/2005,01:22,1057.75,1057.75,1057.75,1057.75,0,1,1.00
04/25/2005,01:23,1057.75,1057.75,1057.75,1057.75,0,1,1.00
04/25/2005,01:25,1057.50,1057.50,1057.50,1057.50,0,1,1.00
04/25/2005,01:26,1057.75,1057.75,1057.75,1057.75,1,0,1.00
04/25/2005,01:27,1057.75,1057.75,1057.50,1057.75,22,1,23.00
04/25/2005,01:28,1057.50,1058.00,1057.50,1058.00,11,1,12.00
04/25/2005,01:30,1057.75,1057.75,1057.75,1057.75,0,5,5.00
04/25/2005,01:31,1057.75,1057.75,1057.50,1057.50,2,27,29.00
04/25/2005,01:32,1057.50,1057.50,1057.50,1057.50,0,1,1.00
04/25/2005,01:33,1057.50,1057.50,1057.50,1057.50,0,1,1.00
04/25/2005,01:35,1057.50,1057.50,1057.50,1057.50,0,21,21.00
04/25/2005,01:36,1057.25,1057.25,1057.25,1057.25,0,16,16.00
04/25/2005,01:38,1057.50,1057.50,1057.50,1057.50,1,0,1.00
04/25/2005,01:39,1057.25,1057.50,1057.25,1057.25,2,5,7.00
04/25/2005,01:41,1057.25,1057.50,1057.25,1057.50,55,1,56.00
04/25/2005,01:42,1057.50,1057.50,1057.50,1057.50,1,0,1.00
04/25/2005,01:43,1057.75,1057.75,1057.75,1057.75,142,0,142.00
04/25/2005,01:44,1057.75,1057.75,1057.75,1057.75,6,0,6.00
04/25/2005,01:45,1057.75,1057.75,1057.75,1057.75,22,0,22.00
04/25/2005,01:48,1057.75,1057.75,1057.75,1057.75,6,0,6.00
04/25/2005,01:50,1057.50,1057.50,1057.50,1057.50,0,108,108.00
04/25/2005,01:51,1057.50,1057.50,1057.50,1057.50,0,1,1.00
04/25/2005,01:52,1057.75,1057.75,1057.75,1057.75,34,0,34.00
04/25/2005,01:55,1058.00,1058.25,1058.00,1058.25,109,0,109.00
04/25/2005,01:56,1058.25,1058.25,1058.25,1058.25,5,0,5.00
04/25/2005,01:57,1058.25,1058.25,1058.25,1058.25,2,0,2.00
04/25/2005,01:58,1058.00,1058.25,1058.00,1058.25,2,1,3.00
04/25/2005,01:59,1058.25,1058.25,1058.25,1058.25,6,0,6.00
04/25/2005,02:00,1058.25,1058.25,1058.25,1058.25,72,0,72.00
04/25/2005,02:01,1058.50,1059.50,1058.50,1059.25,595,117,712.00
04/25/2005,02:02,1059.50,1059.75,1059.25,1059.75,448,1,449.00
04/25/2005,02:03,1059.50,1059.75,1059.25,1059.25,20,171,191.00
04/25/2005,02:04,1059.25,1059.25,1059.25,1059.25,0,14,14.00
04/25/2005,02:05,1059.50,1059.50,1059.00,1059.25,30,71,101.00
04/25/2005,02:06,1059.50,1059.50,1059.50,1059.50,65,0,65.00
04/25/2005,02:07,1059.50,1059.50,1059.50,1059.50,51,0,51.00
04/25/2005,02:09,1059.50,1059.50,1059.25,1059.50,48,13,61.00
04/25/2005,02:10,1059.25,1059.25,1059.25,1059.25,0,57,57.00
04/25/2005,02:11,1059.00,1059.00,1058.50,1058.75,11,128,139.00
04/25/2005,02:12,1059.00,1059.00,1059.00,1059.00,2,0,2.00
04/25/2005,02:13,1059.00,1059.00,1058.75,1058.75,2,47,49.00
04/25/2005,02:14,1058.75,1059.00,1058.75,1059.00,53,30,83.00
04/25/2005,02:15,1059.00,1059.00,1059.00,1059.00,50,0,50.00
04/25/2005,02:16,1059.25,1059.75,1059.25,1059.75,203,5,208.00
04/25/2005,02:17,1059.50,1059.50,1059.25,1059.25,33,37,70.00
04/25/2005,02:18,1059.25,1059.25,1059.25,1059.25,0,6,6.00
04/25/2005,02:21,1059.00,1059.00,1059.00,1059.00,0,42,42.00
04/25/2005,02:22,1059.00,1059.00,1059.00,1059.00,0,15,15.00
04/25/2005,02:23,1059.00,1059.00,1059.00,1059.00,0,9,9.00
04/25/2005,02:24,1059.00,1059.00,1059.00,1059.00,0,25,25.00
04/25/2005,02:25,1058.75,1058.75,1058.75,1058.75,0,16,16.00
04/25/2005,02:26,1058.75,1058.75,1058.75,1058.75,0,1,1.00
04/25/2005,02:27,1058.75,1059.25,1058.75,1059.25,147,31,178.00
04/25/2005,02:29,1059.00,1059.00,1059.00,1059.00,0,1,1.00
04/25/2005,02:31,1058.75,1058.75,1058.75,1058.75,0,1,1.00
04/25/2005,02:32,1058.75,1058.75,1058.75,1058.75,0,33,33.00
04/25/2005,02:33,1058.75,1058.75,1058.75,1058.75,0,5,5.00
04/25/2005,02:34,1058.50,1058.50,1058.25,1058.50,4,125,129.00
04/25/2005,02:35,1058.25,1058.25,1058.25,1058.25,0,80,80.00
04/25/2005,02:36,1058.25,1058.50,1058.25,1058.25,5,47,52.00
04/25/2005,02:37,1058.25,1058.50,1058.25,1058.50,100,2,102.00
04/25/2005,02:38,1058.50,1058.50,1058.50,1058.50,87,0,87.00
04/25/2005,02:39,1058.50,1058.50,1058.25,1058.25,102,3,105.00
04/25/2005,02:41,1058.25,1058.25,1058.25,1058.25,0,5,5.00
04/25/2005,02:42,1058.25,1058.25,1058.25,1058.25,0,35,35.00
04/25/2005,02:43,1058.25,1058.25,1058.25,1058.25,0,25,25.00
04/25/2005,02:44,1058.00,1058.00,1058.00,1058.00,0,1,1.00
04/25/2005,02:45,1058.00,1058.00,1058.00,1058.00,0,26,26.00
04/25/2005,02:46,1058.00,1058.00,1058.00,1058.00,0,180,180.00
04/25/2005,02:47,1058.00,1058.00,1058.00,1058.00,0,22,22.00
04/25/2005,02:48,1058.00,1058.00,1058.00,1058.00,0,40,40.00
04/25/2005,02:49,1058.00,1058.00,1058.00,1058.00,0,6,6.00
04/25/2005,02:51,1058.00,1058.00,1058.00,1058.00,0,2,2.00
04/25/2005,02:53,1058.00,1058.00,1058.00,1058.00,0,25,25.00
04/25/2005,02:54,1057.75,1057.75,1057.75,1057.75,0,5,5.00
04/25/2005,02:55,1058.00,1058.00,1058.00,1058.00,3,0,3.00
04/25/2005,02:56,1058.00,1058.00,1058.00,1058.00,18,0,18.00
04/25/2005,02:57,1058.00,1058.00,1058.00,1058.00,1,0,1.00
04/25/2005,02:58,1058.00,1058.00,1058.00,1058.00,36,0,36.00
04/25/2005,02:59,1058.00,1058.00,1058.00,1058.00,25,0,25.00
04/25/2005,03:00,1058.00,1058.00,1057.75,1058.00,65,12,77.00
04/25/2005,03:01,1058.00,1058.25,1058.00,1058.00,12,11,23.00
04/25/2005,03:02,1058.00,1058.25,1058.00,1058.00,5,13,18.00
04/25/2005,03:03,1058.25,1058.25,1058.25,1058.25,25,0,25.00
04/25/2005,03:04,1058.00,1058.00,1058.00,1058.00,0,1,1.00
04/25/2005,03:08,1058.00,1058.00,1057.75,1057.75,0,69,69.00
04/25/2005,03:09,1057.75,1058.00,1057.75,1058.00,7,24,31.00
04/25/2005,03:10,1058.00,1058.00,1058.00,1058.00,11,0,11.00
04/25/2005,03:11,1057.75,1057.75,1057.75,1057.75,0,20,20.00
04/25/2005,03:12,1057.75,1057.75,1057.75,1057.75,0,1,1.00
04/25/2005,03:13,1057.75,1057.75,1057.75,1057.75,0,18,18.00
04/25/2005,03:15,1057.75,1057.75,1057.75,1057.75,0,29,29.00
04/25/2005,03:16,1057.50,1057.75,1057.50,1057.75,22,3,25.00
04/25/2005,03:17,1057.75,1057.75,1057.75,1057.75,59,0,59.00
04/25/2005,03:18,1057.75,1057.75,1057.75,1057.75,3,0,3.00
04/25/2005,03:19,1057.75,1057.75,1057.75,1057.75,11,0,11.00
04/25/2005,03:20,1057.75,1057.75,1057.75,1057.75,17,0,17.00
04/25/2005,03:21,1057.75,1058.00,1057.75,1058.00,21,0,21.00
04/25/2005,03:22,1058.00,1058.00,1058.00,1058.00,1,0,1.00
04/25/2005,03:24,1057.75,1057.75,1057.75,1057.75,0,6,6.00
04/25/2005,03:25,1057.75,1057.75,1057.75,1057.75,0,30,30.00
04/25/2005,03:26,1058.00,1058.25,1058.00,1058.25,48,0,48.00
04/25/2005,03:27,1058.00,1058.00,1058.00,1058.00,0,29,29.00
04/25/2005,03:30,1057.75,1057.75,1057.75,1057.75,0,2,2.00
04/25/2005,03:31,1058.00,1058.00,1057.75,1057.75,1,1,2.00
04/25/2005,03:33,1058.00,1058.00,1058.00,1058.00,3,0,3.00
04/25/2005,03:34,1058.00,1058.00,1058.00,1058.00,2,0,2.00
04/25/2005,03:36,1058.25,1058.25,1058.25,1058.25,97,0,97.00
04/25/2005,03:37,1058.25,1058.25,1058.25,1058.25,1,0,1.00
04/25/2005,03:38,1058.25,1058.25,1058.25,1058.25,31,0,31.00
04/25/2005,03:39,1058.00,1058.00,1058.00,1058.00,0,50,50.00
04/25/2005,03:40,1058.00,1058.00,1058.00,1058.00,0,2,2.00
04/25/2005,03:41,1057.75,1057.75,1057.75,1057.75,0,60,60.00
04/25/2005,03:43,1058.00,1058.00,1058.00,1058.00,2,0,2.00
04/25/2005,03:44,1057.75,1057.75,1057.75,1057.75,0,5,5.00
04/25/2005,03:47,1057.75,1057.75,1057.50,1057.75,28,43,71.00
04/25/2005,03:48,1057.75,1057.75,1057.75,1057.75,12,0,12.00
04/25/2005,03:49,1057.75,1057.75,1057.75,1057.75,37,0,37.00
04/25/2005,03:50,1057.50,1057.50,1057.50,1057.50,0,4,4.00
04/25/2005,03:51,1057.50,1057.75,1057.50,1057.75,2,1,3.00
04/25/2005,03:52,1057.50,1057.50,1057.50,1057.50,0,22,22.00
04/25/2005,03:53,1057.50,1057.75,1057.50,1057.50,12,14,26.00
04/25/2005,03:54,1057.75,1057.75,1057.75,1057.75,29,0,29.00
04/25/2005,03:55,1057.75,1057.75,1057.75,1057.75,7,0,7.00
04/25/2005,03:58,1057.50,1057.50,1057.50,1057.50,0,1,1.00
04/25/2005,03:59,1057.75,1057.75,1057.75,1057.75,26,0,26.00
04/25/2005,04:01,1057.50,1057.50,1057.25,1057.25,0,126,126.00
04/25/2005,04:02,1057.25,1057.25,1056.75,1057.00,8,157,165.00
04/25/2005,04:03,1057.00,1057.00,1056.75,1057.00,100,32,132.00
04/25/2005,04:04,1056.75,1057.25,1056.75,1057.00,38,196,234.00
04/25/2005,04:05,1057.00,1057.00,1056.75,1056.75,34,134,168.00
04/25/2005,04:08,1057.00,1057.00,1057.00,1057.00,40,0,40.00
04/25/2005,04:09,1057.00,1057.00,1056.75,1056.75,30,2,32.00
04/25/2005,04:12,1057.00,1057.00,1057.00,1057.00,3,0,3.00
04/25/2005,04:13,1057.00,1057.25,1057.00,1057.25,78,0,78.00
04/25/2005,04:14,1057.25,1057.50,1057.25,1057.50,6,0,6.00
04/25/2005,04:15,1057.50,1057.50,1057.25,1057.25,1,1,2.00
04/25/2005,04:16,1057.25,1057.25,1057.00,1057.00,0,53,53.00
04/25/2005,04:17,1057.25,1057.25,1057.25,1057.25,30,0,30.00
04/25/2005,04:18,1057.25,1057.25,1057.25,1057.25,11,0,11.00
04/25/2005,04:19,1057.00,1057.00,1057.00,1057.00,0,12,12.00
04/25/2005,04:20,1057.00,1057.00,1057.00,1057.00,0,3,3.00
04/25/2005,04:21,1057.00,1057.00,1057.00,1057.00,0,1,1.00
04/25/2005,04:22,1057.00,1057.00,1057.00,1057.00,0,2,2.00
04/25/2005,04:23,1057.00,1057.00,1057.00,1057.00,0,46,46.00
04/25/2005,04:24,1057.00,1057.00,1057.00,1057.00,0,15,15.00
04/25/2005,04:25,1057.00,1057.00,1057.00,1057.00,0,7,7.00
04/25/2005,04:26,1057.00,1057.25,1057.00,1057.25,11,52,63.00
04/25/2005,04:27,1057.25,1057.25,1057.00,1057.25,19,2,21.00
04/25/2005,04:28,1057.25,1057.25,1057.25,1057.25,2,0,2.00
04/25/2005,04:29,1057.25,1057.25,1057.25,1057.25,15,0,15.00
04/25/2005,04:30,1057.25,1057.50,1057.25,1057.50,11,0,11.00
04/25/2005,04:32,1057.50,1057.50,1057.50,1057.50,1,0,1.00
04/25/2005,04:33,1057.50,1057.50,1057.50,1057.50,104,0,104.00
04/25/2005,04:34,1057.50,1057.50,1057.50,1057.50,25,0,25.00
04/25/2005,04:35,1057.50,1057.50,1057.50,1057.50,20,0,20.00
04/25/2005,04:37,1057.50,1057.50,1057.50,1057.50,10,0,10.00
04/25/2005,04:38,1057.50,1057.75,1057.50,1057.75,56,0,56.00
04/25/2005,04:39,1057.75,1057.75,1057.50,1057.50,2,34,36.00
04/25/2005,04:40,1057.50,1057.50,1057.25,1057.25,0,17,17.00
04/25/2005,04:42,1057.50,1057.50,1057.50,1057.50,1,0,1.00
04/25/2005,04:43,1057.50,1057.50,1057.50,1057.50,1,0,1.00
04/25/2005,04:44,1057.25,1057.25,1057.25,1057.25,0,52,52.00
04/25/2005,04:45,1057.25,1057.25,1057.25,1057.25,0,5,5.00
04/25/2005,04:46,1057.50,1057.50,1057.50,1057.50,42,0,42.00
04/25/2005,04:47,1057.50,1057.50,1057.50,1057.50,16,0,16.00
04/25/2005,04:48,1057.50,1057.75,1057.50,1057.75,66,0,66.00
04/25/2005,04:49,1057.50,1057.50,1057.50,1057.50,0,5,5.00
04/25/2005,04:51,1057.50,1057.50,1057.50,1057.50,0,3,3.00
04/25/2005,04:54,1057.50,1057.75,1057.50,1057.75,8,1,9.00
04/25/2005,04:55,1057.75,1057.75,1057.75,1057.75,108,0,108.00
04/25/2005,04:57,1057.75,1057.75,1057.75,1057.75,14,0,14.00
04/25/2005,05:00,1057.75,1057.75,1057.75,1057.75,1,0,1.00
04/25/2005,05:02,1057.50,1057.50,1057.50,1057.50,0,2,2.00
04/25/2005,05:06,1057.50,1057.75,1057.50,1057.75,4,5,9.00
04/25/2005,05:09,1057.75,1057.75,1057.75,1057.75,10,0,10.00
04/25/2005,05:11,1057.75,1057.75,1057.75,1057.75,1,0,1.00
04/25/2005,05:15,1057.50,1057.50,1057.50,1057.50,0,16,16.00
04/25/2005,05:17,1057.75,1057.75,1057.75,1057.75,106,0,106.00
04/25/2005,05:18,1057.75,1057.75,1057.75,1057.75,2,0,2.00
04/25/2005,05:21,1057.75,1057.75,1057.75,1057.75,36,0,36.00
04/25/2005,05:22,1057.75,1057.75,1057.75,1057.75,1,0,1.00
04/25/2005,05:24,1057.75,1057.75,1057.75,1057.75,6,0,6.00
04/25/2005,05:25,1057.75,1057.75,1057.75,1057.75,2,0,2.00
04/25/2005,05:28,1057.75,1057.75,1057.75,1057.75,7,0,7.00
04/25/2005,05:29,1057.75,1058.00,1057.75,1058.00,3,0,3.00
04/25/2005,05:32,1058.00,1058.00,1058.00,1058.00,107,0,107.00
04/25/2005,05:33,1058.00,1058.00,1058.00,1058.00,1,0,1.00
04/25/2005,05:34,1058.00,1058.00,1058.00,1058.00,26,0,26.00
04/25/2005,05:35,1058.25,1058.25,1058.25,1058.25,9,0,9.00
04/25/2005,05:37,1058.00,1058.00,1058.00,1058.00,0,34,34.00
04/25/2005,05:38,1057.75,1057.75,1057.75,1057.75,0,21,21.00
04/25/2005,05:40,1057.75,1057.75,1057.75,1057.75,0,8,8.00
04/25/2005,05:41,1057.50,1057.50,1057.25,1057.25,0,78,78.00
04/25/2005,05:43,1057.50,1057.50,1057.50,1057.50,17,0,17.00
04/25/2005,05:44,1057.75,1057.75,1057.75,1057.75,5,0,5.00
04/25/2005,05:46,1057.50,1057.50,1057.50,1057.50,0,1,1.00
04/25/2005,05:48,1057.75,1057.75,1057.75,1057.75,1,0,1.00
04/25/2005,05:49,1057.50,1057.50,1057.50,1057.50,0,30,30.00
04/25/2005,05:50,1057.50,1057.75,1057.50,1057.75,5,5,10.00
04/25/2005,05:51,1057.50,1057.50,1057.50,1057.50,0,5,5.00
04/25/2005,05:52,1057.50,1057.50,1057.50,1057.50,0,11,11.00
04/25/2005,05:53,1057.50,1057.50,1057.50,1057.50,0,4,4.00
04/25/2005,05:55,1057.50,1057.50,1057.50,1057.50,0,1,1.00
04/25/2005,05:56,1057.50,1057.50,1057.50,1057.50,0,2,2.00
04/25/2005,06:00,1057.50,1057.50,1057.50,1057.50,0,53,53.00
04/25/2005,06:01,1057.50,1057.50,1057.50,1057.50,0,18,18.00
04/25/2005,06:02,1057.50,1057.50,1057.50,1057.50,0,5,5.00
04/25/2005,06:03,1057.50,1057.50,1057.50,1057.50,0,7,7.00
04/25/2005,06:04,1057.50,1057.50,1057.50,1057.50,0,5,5.00
04/25/2005,06:05,1057.50,1057.50,1057.50,1057.50,0,2,2.00
04/25/2005,06:06,1057.50,1057.50,1057.50,1057.50,0,3,3.00
04/25/2005,06:07,1057.50,1057.75,1057.50,1057.75,151,1,152.00
04/25/2005,06:08,1058.00,1058.50,1058.00,1058.50,227,2,229.00
04/25/2005,06:09,1058.25,1058.25,1058.00,1058.25,2,79,81.00
04/25/2005,06:11,1058.00,1058.00,1058.00,1058.00,0,176,176.00
04/25/2005,06:12,1058.00,1058.00,1058.00,1058.00,0,29,29.00
04/25/2005,06:13,1058.00,1058.00,1057.75,1058.00,6,90,96.00
04/25/2005,06:14,1058.00,1058.00,1057.75,1057.75,204,67,271.00
04/25/2005,06:15,1057.75,1058.00,1057.75,1058.00,4,143,147.00
04/25/2005,06:17,1058.00,1058.00,1058.00,1058.00,75,0,75.00
04/25/2005,06:18,1058.00,1058.25,1058.00,1058.25,93,0,93.00
04/25/2005,06:19,1058.25,1058.50,1058.25,1058.50,137,198,335.00
04/25/2005,06:20,1058.25,1058.25,1058.00,1058.00,10,127,137.00
04/25/2005,06:21,1058.00,1058.00,1058.00,1058.00,0,80,80.00
04/25/2005,06:22,1058.00,1058.00,1058.00,1058.00,0,64,64.00
04/25/2005,06:23,1058.00,1058.00,1058.00,1058.00,0,50,50.00
04/25/2005,06:24,1058.00,1058.00,1058.00,1058.00,0,18,18.00
04/25/2005,06:25,1058.00,1058.00,1058.00,1058.00,0,22,22.00
04/25/2005,06:26,1057.75,1057.75,1057.50,1057.50,0,154,154.00
04/25/2005,06:27,1057.75,1057.75,1057.25,1057.25,5,165,170.00
04/25/2005,06:28,1057.25,1057.25,1057.00,1057.25,111,247,358.00
04/25/2005,06:29,1057.25,1057.25,1057.25,1057.25,20,0,20.00
04/25/2005,06:30,1057.50,1057.50,1057.25,1057.25,4,1,5.00
04/25/2005,06:31,1057.25,1057.50,1057.25,1057.50,8,10,18.00
04/25/2005,06:32,1057.50,1057.50,1057.25,1057.25,4,71,75.00
04/25/2005,06:33,1057.25,1057.25,1057.25,1057.25,0,52,52.00
04/25/2005,06:34,1057.25,1057.25,1057.25,1057.25,0,76,76.00
04/25/2005,06:35,1057.25,1057.25,1057.25,1057.25,0,3,3.00
04/25/2005,06:36,1057.25,1057.25,1057.25,1057.25,0,100,100.00
04/25/2005,06:37,1057.25,1057.25,1057.00,1057.00,1,70,71.00
04/25/2005,06:38,1057.25,1057.25,1057.25,1057.25,6,0,6.00
04/25/2005,06:39,1057.25,1057.25,1057.25,1057.25,9,0,9.00
04/25/2005,06:40,1057.00,1057.00,1057.00,1057.00,0,40,40.00
04/25/2005,06:41,1057.00,1057.25,1057.00,1057.25,25,2,27.00
04/25/2005,06:42,1057.25,1057.25,1057.00,1057.25,156,79,235.00
04/25/2005,06:43,1057.25,1057.50,1057.25,1057.50,7,0,7.00
04/25/2005,06:45,1057.25,1057.25,1057.25,1057.25,0,87,87.00
04/25/2005,06:47,1057.25,1057.25,1057.25,1057.25,0,20,20.00
04/25/2005,06:48,1057.25,1057.25,1057.25,1057.25,0,52,52.00
04/25/2005,06:49,1057.25,1057.25,1057.25,1057.25,0,54,54.00
04/25/2005,06:50,1057.25,1057.25,1057.25,1057.25,0,8,8.00
04/25/2005,06:51,1057.50,1057.50,1057.25,1057.25,5,101,106.00
04/25/2005,06:52,1057.50,1057.50,1057.25,1057.50,11,76,87.00
04/25/2005,06:54,1057.25,1057.25,1057.25,1057.25,0,5,5.00
04/25/2005,06:55,1057.25,1057.25,1057.25,1057.25,0,96,96.00
04/25/2005,06:56,1057.25,1057.25,1057.25,1057.25,0,24,24.00
04/25/2005,06:57,1057.25,1057.25,1057.25,1057.25,0,102,102.00
04/25/2005,06:58,1057.25,1057.25,1057.25,1057.25,0,230,230.00
04/25/2005,06:59,1057.25,1057.25,1057.25,1057.25,0,1,1.00
04/25/2005,07:00,1057.50,1057.50,1057.25,1057.25,1,127,128.00
04/25/2005,07:01,1057.25,1057.25,1057.25,1057.25,0,158,158.00
04/25/2005,07:02,1057.00,1057.25,1057.00,1057.25,121,2,123.00
04/25/2005,07:03,1057.25,1057.25,1057.25,1057.25,42,0,42.00
04/25/2005,07:04,1057.50,1057.50,1057.25,1057.50,230,1,231.00
04/25/2005,07:05,1057.50,1057.50,1057.25,1057.50,152,204,356.00
04/25/2005,07:06,1057.50,1057.50,1057.25,1057.50,97,95,192.00
04/25/2005,07:08,1057.75,1057.75,1057.50,1057.50,287,330,617.00
04/25/2005,07:09,1057.50,1057.75,1057.50,1057.75,37,10,47.00
04/25/2005,07:10,1057.75,1057.75,1057.75,1057.75,192,0,192.00
04/25/2005,07:11,1057.75,1058.00,1057.50,1057.75,141,103,244.00
04/25/2005,07:12,1057.75,1057.75,1057.50,1057.75,15,272,287.00
04/25/2005,07:13,1057.75,1057.75,1057.50,1057.50,2,171,173.00
04/25/2005,07:14,1057.50,1057.50,1057.25,1057.50,47,183,230.00
04/25/2005,07:15,1057.75,1058.00,1057.50,1058.00,113,30,143.00
04/25/2005,07:16,1058.00,1058.00,1057.75,1057.75,22,50,72.00
04/25/2005,07:17,1058.00,1058.25,1057.75,1058.25,178,1,179.00
04/25/2005,07:18,1058.25,1058.25,1058.00,1058.25,107,10,117.00
04/25/2005,07:19,1058.25,1058.50,1058.25,1058.25,281,1,282.00
04/25/2005,07:20,1058.50,1058.75,1058.50,1058.75,116,1,117.00
04/25/2005,07:21,1058.75,1059.00,1058.50,1059.00,184,62,246.00
04/25/2005,07:22,1059.00,1059.75,1059.00,1059.50,436,86,522.00
04/25/2005,07:23,1059.25,1059.50,1059.00,1059.25,74,379,453.00
04/25/2005,07:24,1059.25,1059.25,1059.25,1059.25,0,32,32.00
04/25/2005,07:25,1059.25,1059.25,1059.00,1059.25,71,11,82.00
04/25/2005,07:26,1059.50,1059.75,1059.25,1059.75,333,226,559.00
04/25/2005,07:27,1059.50,1060.00,1059.50,1060.00,226,241,467.00
04/25/2005,07:28,1060.00,1060.25,1059.75,1060.00,459,193,652.00
04/25/2005,07:29,1060.00,1060.25,1060.00,1060.25,125,0,125.00
04/25/2005,07:30,1060.00,1060.25,1060.00,1060.00,22,133,155.00
04/25/2005,07:31,1060.00,1060.25,1060.00,1060.25,130,157,287.00
04/25/2005,07:32,1060.25,1060.50,1060.25,1060.25,386,375,761.00
04/25/2005,07:33,1060.25,1060.75,1060.25,1060.50,383,68,451.00
04/25/2005,07:34,1060.75,1060.75,1060.50,1060.75,313,12,325.00
04/25/2005,07:35,1060.75,1061.00,1060.75,1060.75,180,11,191.00
04/25/2005,07:36,1060.75,1061.00,1060.75,1061.00,390,278,668.00
04/25/2005,07:37,1061.00,1061.00,1060.75,1060.75,2,178,180.00
04/25/2005,07:38,1060.75,1061.00,1060.50,1060.75,85,245,330.00
04/25/2005,07:39,1060.75,1061.00,1060.75,1060.75,12,74,86.00
04/25/2005,07:40,1060.75,1061.00,1060.75,1060.75,23,19,42.00
04/25/2005,07:41,1061.00,1061.00,1060.75,1060.75,11,2,13.00
04/25/2005,07:42,1060.75,1061.00,1060.75,1060.75,16,98,114.00
04/25/2005,07:43,1060.75,1060.75,1060.75,1060.75,0,81,81.00
04/25/2005,07:44,1060.50,1060.50,1060.50,1060.50,0,104,104.00
04/25/2005,07:45,1060.50,1060.75,1060.50,1060.50,2,141,143.00
04/25/2005,07:46,1060.50,1060.50,1060.25,1060.50,2,81,83.00
04/25/2005,07:47,1060.50,1060.50,1060.25,1060.50,16,11,27.00
04/25/2005,07:48,1060.50,1060.50,1060.25,1060.25,1,16,17.00
04/25/2005,07:49,1060.25,1060.50,1060.25,1060.50,3,1,4.00
04/25/2005,07:50,1060.50,1060.50,1060.25,1060.25,1,42,43.00
04/25/2005,07:51,1060.25,1060.75,1060.25,1060.50,459,148,607.00
04/25/2005,07:52,1060.75,1060.75,1060.50,1060.75,31,28,59.00
04/25/2005,07:53,1060.50,1060.75,1060.50,1060.75,4,174,178.00
04/25/2005,07:54,1060.50,1060.75,1060.50,1060.50,2,161,163.00
04/25/2005,07:55,1060.75,1060.75,1060.75,1060.75,8,0,8.00
04/25/2005,07:56,1060.50,1060.75,1060.50,1060.50,2,201,203.00
04/25/2005,07:57,1060.75,1060.75,1060.25,1060.50,71,356,427.00
04/25/2005,07:58,1060.50,1060.50,1060.25,1060.50,134,2,136.00
04/25/2005,07:59,1060.25,1060.50,1060.25,1060.50,76,205,281.00
04/25/2005,08:00,1060.50,1060.75,1060.25,1060.50,103,15,118.00
04/25/2005,08:01,1060.50,1060.75,1060.25,1060.75,84,17,101.00
04/25/2005,08:02,1060.75,1061.00,1060.50,1060.75,290,40,330.00
04/25/2005,08:03,1061.00,1061.25,1060.75,1061.00,406,38,444.00
04/25/2005,08:04,1061.00,1061.25,1060.75,1061.00,136,317,453.00
04/25/2005,08:05,1061.00,1061.00,1060.75,1061.00,247,19,266.00
04/25/2005,08:06,1060.75,1061.00,1060.75,1061.00,128,47,175.00
04/25/2005,08:07,1060.75,1061.25,1060.75,1061.00,194,24,218.00
04/25/2005,08:08,1061.00,1061.25,1061.00,1061.00,1,106,107.00
04/25/2005,08:09,1061.00,1061.25,1060.75,1061.00,16,123,139.00
04/25/2005,08:10,1061.25,1061.25,1061.00,1061.25,55,3,58.00
04/25/2005,08:11,1061.25,1061.25,1061.00,1061.25,123,7,130.00
04/25/2005,08:12,1061.00,1061.25,1061.00,1061.00,3,8,11.00
04/25/2005,08:13,1061.00,1061.25,1061.00,1061.25,107,20,127.00
04/25/2005,08:14,1061.25,1061.25,1061.00,1061.00,105,149,254.00
04/25/2005,08:15,1061.00,1061.50,1061.00,1061.50,567,16,583.00
04/25/2005,08:16,1061.50,1061.50,1061.25,1061.25,299,417,716.00
04/25/2005,08:17,1061.25,1061.50,1061.25,1061.25,58,103,161.00
04/25/2005,08:18,1061.50,1061.50,1061.00,1061.25,31,190,221.00
04/25/2005,08:19,1061.25,1061.25,1061.00,1061.25,80,1,81.00
04/25/2005,08:20,1061.25,1061.25,1061.00,1061.25,40,1,41.00
04/25/2005,08:21,1061.00,1061.25,1061.00,1061.00,21,3,24.00
04/25/2005,08:22,1061.00,1061.25,1061.00,1061.00,2,82,84.00
04/25/2005,08:23,1061.00,1061.25,1061.00,1061.25,3,26,29.00
04/25/2005,08:24,1061.00,1061.25,1061.00,1061.00,5,106,111.00
04/25/2005,08:25,1061.00,1061.25,1060.75,1061.00,171,58,229.00
04/25/2005,08:26,1061.00,1061.00,1060.75,1060.75,43,30,73.00
04/25/2005,08:27,1060.75,1061.00,1060.75,1060.75,22,4,26.00
04/25/2005,08:28,1060.75,1061.00,1060.50,1061.00,154,326,480.00
04/25/2005,08:29,1060.75,1061.00,1060.75,1061.00,169,250,419.00
04/25/2005,08:30,1061.00,1061.25,1060.75,1061.00,412,1027,1439.00
04/25/2005,08:31,1061.25,1061.75,1061.00,1061.50,1511,1681,3192.00
04/25/2005,08:32,1061.50,1062.25,1061.25,1061.75,2468,897,3365.00
04/25/2005,08:33,1062.00,1062.25,1061.75,1061.75,2450,3090,5540.00
04/25/2005,08:34,1062.00,1062.00,1061.75,1061.75,1215,1085,2300.00
04/25/2005,08:35,1061.75,1062.00,1061.25,1061.50,624,1044,1668.00
04/25/2005,08:36,1061.50,1061.75,1061.00,1061.25,201,1674,1875.00
04/25/2005,08:37,1061.25,1061.25,1061.00,1061.00,734,368,1102.00
04/25/2005,08:38,1061.00,1061.75,1060.75,1061.50,2118,1662,3780.00
04/25/2005,08:39,1061.50,1061.75,1061.00,1061.00,187,781,968.00
04/25/2005,08:40,1061.00,1061.25,1060.50,1060.50,120,955,1075.00
04/25/2005,08:41,1060.75,1060.75,1060.00,1060.75,1173,1622,2795.00
04/25/2005,08:42,1060.50,1060.75,1060.25,1060.25,286,1018,1304.00
04/25/2005,08:43,1060.25,1061.00,1060.25,1060.75,1134,945,2079.00
04/25/2005,08:44,1060.75,1060.75,1060.00,1060.50,280,953,1233.00
04/25/2005,08:45,1060.50,1060.50,1059.75,1059.75,598,1351,1949.00
04/25/2005,08:46,1060.00,1060.50,1059.75,1060.25,1867,845,2712.00
04/25/2005,08:47,1060.25,1060.50,1060.25,1060.25,526,313,839.00
04/25/2005,08:48,1060.25,1060.75,1060.00,1060.00,655,705,1360.00
04/25/2005,08:49,1060.25,1060.50,1059.75,1060.50,818,525,1343.00
04/25/2005,08:50,1060.50,1061.00,1060.50,1061.00,990,404,1394.00
04/25/2005,08:51,1061.00,1061.00,1060.50,1060.50,115,402,517.00
04/25/2005,08:52,1060.75,1060.75,1059.75,1060.25,389,919,1308.00
04/25/2005,08:53,1060.25,1061.00,1060.25,1061.00,639,127,766.00
04/25/2005,08:54,1060.75,1061.00,1060.25,1060.25,192,662,854.00
04/25/2005,08:55,1060.25,1062.25,1060.25,1061.75,4533,1034,5567.00
04/25/2005,08:56,1062.00,1062.00,1061.50,1061.75,505,699,1204.00
04/25/2005,08:57,1062.00,1062.25,1061.50,1061.50,1171,919,2090.00
04/25/2005,08:58,1061.50,1061.75,1061.25,1061.75,518,719,1237.00
04/25/2005,08:59,1061.75,1062.25,1061.50,1062.00,1236,722,1958.00
04/25/2005,09:00,1061.75,1062.00,1061.25,1061.50,172,532,704.00
04/25/2005,09:01,1061.50,1061.75,1060.50,1061.50,2434,1307,3741.00
04/25/2005,09:02,1061.50,1062.50,1061.25,1061.75,3017,1185,4202.00
04/25/2005,09:03,1061.75,1062.00,1061.00,1061.50,492,1454,1946.00
04/25/2005,09:04,1061.25,1061.50,1061.25,1061.25,642,1039,1681.00
04/25/2005,09:05,1061.25,1061.75,1061.00,1061.25,587,2201,2788.00
04/25/2005,09:06,1061.00,1061.50,1060.75,1061.50,1031,607,1638.00
04/25/2005,09:07,1061.50,1062.00,1061.00,1062.00,1722,633,2355.00
04/25/2005,09:08,1062.00,1062.25,1061.75,1062.00,2638,734,3372.00
04/25/2005,09:09,1062.00,1064.25,1062.00,1064.25,10094,1358,11452.00
04/25/2005,09:10,1064.00,1064.75,1064.00,1064.50,4171,2741,6912.00
04/25/2005,09:11,1064.75,1065.75,1064.50,1065.50,8707,5351,14058.00
04/25/2005,09:12,1065.75,1067.50,1065.75,1066.75,8181,5066,13247.00
04/25/2005,09:13,1066.75,1067.50,1066.50,1066.50,4159,4400,8559.00
04/25/2005,09:14,1066.50,1067.00,1066.50,1066.50,1616,1165,2781.00
04/25/2005,09:15,1066.50,1066.75,1065.75,1066.50,1981,2594,4575.00
04/25/2005,09:16,1066.25,1067.25,1066.25,1066.75,2646,2188,4834.00
04/25/2005,09:17,1067.00,1067.00,1066.50,1066.75,933,2380,3313.00
04/25/2005,09:18,1066.50,1066.50,1065.50,1065.75,1214,2220,3434.00
04/25/2005,09:19,1065.50,1065.75,1065.00,1065.50,1956,2953,4909.00
04/25/2005,09:20,1065.50,1065.75,1065.00,1065.50,1901,2761,4662.00
04/25/2005,09:21,1065.50,1065.75,1065.25,1065.75,1376,406,1782.00
04/25/2005,09:22,1065.75,1066.00,1065.25,1065.50,924,1251,2175.00
04/25/2005,09:23,1065.75,1065.75,1065.00,1065.25,1189,1445,2634.00
04/25/2005,09:24,1065.25,1065.50,1064.75,1064.75,315,768,1083.00
04/25/2005,09:25,1064.75,1065.00,1064.50,1064.50,1276,1272,2548.00
04/25/2005,09:26,1064.75,1064.75,1064.25,1064.50,474,1152,1626.00
04/25/2005,09:27,1064.75,1065.25,1064.75,1065.25,955,85,1040.00
04/25/2005,09:28,1065.25,1065.75,1065.00,1065.50,1529,1436,2965.00
04/25/2005,09:29,1065.25,1065.50,1065.00,1065.00,250,497,747.00
04/25/2005,09:30,1065.00,1065.25,1064.75,1064.75,138,564,702.00
04/25/2005,09:31,1064.75,1065.50,1064.75,1065.25,1532,210,1742.00
04/25/2005,09:32,1065.25,1065.75,1064.75,1064.75,318,2196,2514.00
04/25/2005,09:33,1064.75,1064.75,1064.25,1064.50,499,1674,2173.00
04/25/2005,09:34,1064.25,1064.50,1064.25,1064.50,480,734,1214.00
04/25/2005,09:35,1064.50,1065.00,1064.50,1064.75,535,673,1208.00
04/25/2005,09:36,1064.50,1065.25,1064.50,1065.00,512,437,949.00
04/25/2005,09:37,1065.00,1065.25,1064.50,1064.50,475,1043,1518.00
04/25/2005,09:38,1064.50,1064.75,1064.25,1064.75,457,752,1209.00
04/25/2005,09:39,1064.50,1064.50,1063.25,1063.50,1371,4215,5586.00
04/25/2005,09:40,1063.50,1064.50,1063.50,1064.50,2646,663,3309.00
04/25/2005,09:41,1064.25,1065.25,1064.25,1065.25,2776,1630,4406.00
04/25/2005,09:42,1065.25,1065.50,1065.00,1065.25,681,748,1429.00
04/25/2005,09:43,1065.00,1065.25,1064.75,1064.75,31,855,886.00
04/25/2005,09:44,1064.75,1065.00,1064.50,1064.75,298,713,1011.00
04/25/2005,09:45,1064.75,1065.00,1064.50,1064.75,73,739,812.00
04/25/2005,09:46,1064.50,1064.75,1064.25,1064.50,564,1146,1710.00
04/25/2005,09:47,1064.50,1064.50,1064.00,1064.25,290,1352,1642.00
04/25/2005,09:48,1064.25,1064.75,1064.00,1064.50,2043,591,2634.00
04/25/2005,09:49,1064.75,1064.75,1064.25,1064.75,2534,470,3004.00
04/25/2005,09:50,1064.75,1064.75,1063.25,1063.50,1307,1883,3190.00
04/25/2005,09:51,1063.50,1064.00,1063.50,1063.75,486,568,1054.00
04/25/2005,09:52,1063.50,1063.50,1063.00,1063.25,489,1998,2487.00
04/25/2005,09:53,1063.25,1063.50,1062.75,1062.75,457,1547,2004.00
04/25/2005,09:54,1062.75,1063.50,1062.50,1063.00,1133,1882,3015.00
04/25/2005,09:55,1063.00,1064.00,1063.00,1064.00,1959,243,2202.00
04/25/2005,09:56,1063.75,1064.00,1063.75,1063.75,228,401,629.00
04/25/2005,09:57,1063.75,1064.00,1063.25,1063.75,59,1330,1389.00
04/25/2005,09:58,1063.50,1064.00,1063.50,1063.75,1154,241,1395.00
04/25/2005,09:59,1063.75,1064.50,1063.75,1064.25,1005,928,1933.00
04/25/2005,10:00,1064.00,1064.25,1064.00,1064.00,556,138,694.00
04/25/2005,10:01,1064.00,1064.75,1064.00,1064.75,2148,114,2262.00
04/25/2005,10:02,1064.75,1064.75,1064.25,1064.25,117,497,614.00
04/25/2005,10:03,1064.50,1064.75,1064.25,1064.50,548,486,1034.00
04/25/2005,10:04,1064.75,1065.00,1064.50,1064.75,309,257,566.00
04/25/2005,10:05,1064.75,1064.75,1064.25,1064.50,689,281,970.00
04/25/2005,10:06,1064.50,1064.75,1064.25,1064.75,271,198,469.00
04/25/2005,10:07,1064.75,1065.25,1064.50,1065.25,2110,59,2169.00
04/25/2005,10:08,1065.25,1065.25,1064.75,1064.75,252,464,716.00
04/25/2005,10:09,1064.75,1065.00,1064.00,1064.25,113,749,862.00
04/25/2005,10:10,1064.25,1065.00,1064.25,1064.50,430,330,760.00
04/25/2005,10:11,1064.75,1065.00,1064.50,1065.00,667,254,921.00
04/25/2005,10:12,1064.75,1065.50,1064.75,1065.00,1357,707,2064.00
04/25/2005,10:13,1065.00,1065.25,1065.00,1065.00,272,40,312.00
04/25/2005,10:14,1065.00,1065.00,1064.25,1065.00,508,1723,2231.00
04/25/2005,10:15,1064.75,1065.00,1063.75,1063.75,162,2455,2617.00
04/25/2005,10:16,1063.75,1064.00,1063.50,1064.00,904,1158,2062.00
04/25/2005,10:17,1064.00,1064.25,1063.75,1064.00,1058,34,1092.00
04/25/2005,10:18,1064.00,1064.00,1063.00,1063.00,867,3674,4541.00
04/25/2005,10:19,1063.25,1063.75,1062.75,1063.75,1847,1996,3843.00
04/25/2005,10:20,1063.75,1064.00,1063.25,1063.75,787,846,1633.00
04/25/2005,10:21,1064.00,1064.75,1064.00,1064.50,2148,857,3005.00
04/25/2005,10:22,1064.50,1064.50,1064.25,1064.50,269,81,350.00
04/25/2005,10:23,1064.50,1064.50,1063.75,1063.75,9,533,542.00
04/25/2005,10:24,1064.00,1064.25,1063.75,1064.00,678,226,904.00
04/25/2005,10:25,1064.00,1064.00,1063.50,1063.50,314,738,1052.00
04/25/2005,10:26,1063.50,1064.00,1063.25,1063.75,206,187,393.00
04/25/2005,10:27,1064.00,1064.00,1063.75,1063.75,39,126,165.00
04/25/2005,10:28,1063.75,1064.25,1063.50,1064.00,549,389,938.00
04/25/2005,10:29,1064.00,1064.25,1063.75,1064.25,80,333,413.00
04/25/2005,10:30,1064.25,1065.00,1064.00,1064.25,1861,1654,3515.00
04/25/2005,10:31,1064.25,1064.50,1064.00,1064.50,225,247,472.00
04/25/2005,10:32,1064.50,1065.00,1064.00,1064.25,830,990,1820.00
04/25/2005,10:33,1064.25,1064.50,1063.75,1064.25,615,1048,1663.00
04/25/2005,10:34,1064.25,1064.75,1064.25,1064.25,735,501,1236.00
04/25/2005,10:35,1064.50,1064.50,1063.50,1064.25,631,1068,1699.00
04/25/2005,10:36,1064.25,1064.75,1064.25,1064.25,1066,174,1240.00
04/25/2005,10:37,1064.25,1064.50,1064.25,1064.25,129,20,149.00
04/25/2005,10:38,1064.25,1064.50,1064.00,1064.00,18,389,407.00
04/25/2005,10:39,1064.25,1064.75,1064.00,1064.50,435,649,1084.00
04/25/2005,10:40,1064.50,1065.50,1064.50,1065.00,2434,530,2964.00
04/25/2005,10:41,1065.00,1065.50,1064.75,1065.25,1775,339,2114.00
04/25/2005,10:42,1065.50,1065.50,1065.00,1065.25,494,996,1490.00
04/25/2005,10:43,1065.00,1065.75,1065.00,1065.00,778,948,1726.00
04/25/2005,10:44,1065.25,1065.25,1064.50,1064.75,313,623,936.00
04/25/2005,10:45,1064.50,1065.25,1064.50,1065.00,532,162,694.00
04/25/2005,10:46,1065.00,1065.25,1064.75,1064.75,240,489,729.00
04/25/2005,10:47,1064.75,1065.50,1064.75,1065.50,915,29,944.00
04/25/2005,10:48,1065.50,1065.75,1065.25,1065.50,1210,523,1733.00
04/25/2005,10:49,1065.50,1066.25,1065.25,1066.25,1205,701,1906.00
04/25/2005,10:50,1066.00,1066.50,1065.75,1066.50,1871,1162,3033.00
04/25/2005,10:51,1066.50,1067.00,1066.00,1066.00,1570,1051,2621.00
04/25/2005,10:52,1066.25,1066.25,1065.75,1066.00,230,541,771.00
04/25/2005,10:53,1066.00,1066.00,1065.25,1065.50,384,772,1156.00
04/25/2005,10:54,1065.50,1065.75,1065.25,1065.50,265,293,558.00
04/25/2005,10:55,1065.50,1065.75,1065.50,1065.50,21,739,760.00
04/25/2005,10:56,1065.50,1065.75,1065.25,1065.75,84,348,432.00
04/25/2005,10:57,1065.50,1066.25,1065.50,1066.25,1868,443,2311.00
04/25/2005,10:58,1066.25,1066.50,1065.50,1065.75,583,486,1069.00
04/25/2005,10:59,1065.75,1066.25,1065.75,1065.75,204,327,531.00
04/25/2005,11:00,1066.00,1066.25,1065.75,1065.75,535,150,685.00
04/25/2005,11:01,1066.00,1066.25,1065.75,1066.00,303,96,399.00
04/25/2005,11:02,1066.25,1066.25,1065.50,1066.00,635,450,1085.00
04/25/2005,11:03,1066.00,1066.00,1065.00,1065.00,250,1016,1266.00
04/25/2005,11:04,1065.00,1065.75,1064.75,1065.25,628,716,1344.00
04/25/2005,11:05,1065.25,1065.50,1064.75,1064.75,231,603,834.00
04/25/2005,11:06,1064.75,1065.75,1064.75,1065.50,887,225,1112.00
04/25/2005,11:07,1065.50,1066.00,1065.25,1066.00,1165,54,1219.00
04/25/2005,11:08,1066.00,1066.00,1065.75,1066.00,764,62,826.00
04/25/2005,11:09,1066.00,1066.25,1065.25,1065.50,210,481,691.00
04/25/2005,11:10,1065.25,1065.75,1065.25,1065.50,164,295,459.00
04/25/2005,11:11,1065.50,1066.00,1065.25,1065.75,521,285,806.00
04/25/2005,11:12,1066.00,1066.00,1065.50,1065.50,42,148,190.00
04/25/2005,11:13,1065.50,1065.75,1065.00,1065.00,57,351,408.00
04/25/2005,11:14,1065.00,1065.25,1064.75,1065.00,267,348,615.00
04/25/2005,11:15,1065.00,1065.25,1064.50,1064.50,403,1170,1573.00
04/25/2005,11:16,1064.50,1064.75,1064.50,1064.50,660,553,1213.00
04/25/2005,11:17,1064.75,1064.75,1063.75,1064.00,703,1992,2695.00
04/25/2005,11:18,1064.25,1064.25,1064.00,1064.00,190,819,1009.00
04/25/2005,11:19,1064.00,1064.25,1064.00,1064.25,36,57,93.00
04/25/2005,11:20,1064.00,1064.50,1064.00,1064.50,461,93,554.00
04/25/2005,11:21,1064.50,1064.50,1063.50,1063.75,423,2106,2529.00
04/25/2005,11:22,1064.00,1064.00,1063.50,1064.00,488,371,859.00
04/25/2005,11:23,1063.75,1064.00,1063.50,1064.00,475,440,915.00
04/25/2005,11:24,1064.00,1064.25,1063.75,1064.25,810,199,1009.00
04/25/2005,11:25,1064.25,1065.00,1064.25,1064.50,1517,713,2230.00
04/25/2005,11:26,1064.50,1064.75,1064.50,1064.50,316,126,442.00
04/25/2005,11:27,1064.75,1064.75,1064.50,1064.50,222,164,386.00
04/25/2005,11:28,1064.50,1064.75,1064.00,1064.25,610,686,1296.00
04/25/2005,11:29,1064.25,1064.50,1064.25,1064.50,271,24,295.00
04/25/2005,11:30,1064.50,1065.00,1064.50,1064.50,584,579,1163.00
04/25/2005,11:31,1064.75,1065.00,1064.75,1064.75,197,469,666.00
04/25/2005,11:32,1064.75,1064.75,1064.50,1064.75,303,20,323.00
04/25/2005,11:33,1064.75,1065.00,1064.50,1064.75,213,275,488.00
04/25/2005,11:34,1064.75,1065.25,1064.75,1065.00,452,379,831.00
04/25/2005,11:35,1065.25,1065.25,1064.50,1064.75,79,440,519.00
04/25/2005,11:36,1064.75,1065.00,1064.50,1064.75,214,248,462.00
04/25/2005,11:37,1064.75,1065.00,1064.75,1065.00,388,119,507.00
04/25/2005,11:38,1065.00,1065.00,1064.50,1064.50,323,410,733.00
04/25/2005,11:39,1064.50,1064.75,1064.25,1064.50,219,275,494.00
04/25/2005,11:40,1064.50,1065.00,1064.50,1064.50,182,120,302.00
04/25/2005,11:41,1064.75,1065.25,1064.75,1065.00,485,372,857.00
04/25/2005,11:42,1065.00,1065.50,1065.00,1065.00,620,342,962.00
04/25/2005,11:43,1065.00,1065.25,1064.00,1064.25,125,1622,1747.00
04/25/2005,11:44,1064.25,1064.50,1064.00,1064.50,454,225,679.00
04/25/2005,11:45,1064.50,1064.50,1064.25,1064.50,363,79,442.00
04/25/2005,11:46,1064.50,1064.50,1064.25,1064.25,148,34,182.00
04/25/2005,11:47,1064.25,1064.50,1063.50,1063.50,148,2554,2702.00
04/25/2005,11:48,1063.75,1063.75,1063.50,1063.50,174,430,604.00
04/25/2005,11:49,1063.50,1064.00,1063.25,1063.75,1382,609,1991.00
04/25/2005,11:50,1063.75,1063.75,1063.25,1063.50,594,1120,1714.00
04/25/2005,11:51,1063.25,1064.50,1063.00,1064.00,1066,523,1589.00
04/25/2005,11:52,1064.00,1064.25,1064.00,1064.00,38,255,293.00
04/25/2005,11:53,1064.25,1064.25,1064.00,1064.25,26,74,100.00
04/25/2005,11:54,1064.00,1064.25,1064.00,1064.25,10,16,26.00
04/25/2005,11:55,1064.25,1064.25,1064.00,1064.00,357,60,417.00
04/25/2005,11:56,1064.25,1064.25,1064.00,1064.00,373,96,469.00
04/25/2005,11:57,1064.25,1064.25,1063.75,1064.00,36,246,282.00
04/25/2005,11:58,1064.00,1064.00,1063.75,1064.00,102,17,119.00
04/25/2005,11:59,1064.00,1064.00,1063.75,1064.00,34,9,43.00
04/25/2005,12:00,1064.00,1064.00,1063.25,1063.50,433,1197,1630.00
04/25/2005,12:01,1063.75,1063.75,1063.25,1063.25,56,612,668.00
04/25/2005,12:02,1063.50,1063.50,1062.50,1062.50,387,2948,3335.00
04/25/2005,12:03,1062.50,1063.00,1062.25,1063.00,1059,1456,2515.00
04/25/2005,12:04,1062.75,1063.50,1062.75,1063.25,1118,332,1450.00
04/25/2005,12:05,1063.25,1063.75,1063.25,1063.50,774,406,1180.00
04/25/2005,12:06,1063.50,1063.50,1063.25,1063.50,43,60,103.00
04/25/2005,12:07,1063.25,1063.50,1063.00,1063.25,158,744,902.00
04/25/2005,12:08,1063.25,1063.50,1063.25,1063.50,17,124,141.00
04/25/2005,12:09,1063.50,1063.50,1063.25,1063.50,82,61,143.00
04/25/2005,12:10,1063.50,1063.75,1063.25,1063.75,483,114,597.00
04/25/2005,12:11,1063.50,1063.75,1063.50,1063.75,422,17,439.00
04/25/2005,12:12,1063.50,1063.50,1063.00,1063.25,27,877,904.00
04/25/2005,12:13,1063.00,1063.50,1063.00,1063.25,949,472,1421.00
04/25/2005,12:14,1063.25,1064.50,1063.25,1064.00,1505,483,1988.00
04/25/2005,12:15,1064.00,1064.00,1063.75,1063.75,63,135,198.00
04/25/2005,12:16,1064.00,1064.00,1063.75,1064.00,78,4,82.00
04/25/2005,12:17,1064.00,1064.00,1063.75,1063.75,25,115,140.00
04/25/2005,12:18,1064.00,1064.00,1063.75,1064.00,79,117,196.00
04/25/2005,12:19,1064.00,1064.25,1063.75,1064.00,196,28,224.00
04/25/2005,12:20,1064.00,1064.00,1063.50,1063.50,20,333,353.00
04/25/2005,12:21,1063.50,1064.00,1063.50,1063.75,106,38,144.00
04/25/2005,12:22,1064.00,1064.00,1063.75,1063.75,41,153,194.00
04/25/2005,12:23,1063.75,1064.00,1063.50,1063.75,54,179,233.00
04/25/2005,12:24,1063.75,1063.75,1063.50,1063.50,9,16,25.00
04/25/2005,12:25,1063.75,1064.00,1063.50,1064.00,315,10,325.00
04/25/2005,12:26,1064.00,1064.00,1063.75,1064.00,280,86,366.00
04/25/2005,12:27,1064.00,1064.00,1063.75,1064.00,38,70,108.00
04/25/2005,12:28,1064.00,1064.00,1063.75,1063.75,12,247,259.00
04/25/2005,12:29,1063.75,1064.00,1063.75,1064.00,28,13,41.00
04/25/2005,12:30,1064.00,1064.00,1063.75,1064.00,118,106,224.00
04/25/2005,12:31,1064.00,1064.25,1063.75,1064.25,297,15,312.00
04/25/2005,12:32,1064.25,1064.75,1064.25,1064.50,1009,559,1568.00
04/25/2005,12:33,1064.25,1065.00,1064.25,1065.00,2133,367,2500.00
04/25/2005,12:34,1065.00,1065.50,1064.75,1065.25,2696,530,3226.00
04/25/2005,12:35,1065.25,1066.25,1065.00,1065.25,2804,3650,6454.00
04/25/2005,12:36,1065.25,1065.75,1065.25,1065.50,1096,215,1311.00
04/25/2005,12:37,1065.50,1065.75,1065.00,1065.00,275,1085,1360.00
04/25/2005,12:38,1065.00,1065.25,1065.00,1065.00,58,600,658.00
04/25/2005,12:39,1065.00,1065.75,1065.00,1065.75,777,397,1174.00
04/25/2005,12:40,1065.50,1065.75,1065.25,1065.50,53,211,264.00
04/25/2005,12:41,1065.25,1065.50,1065.00,1065.00,12,397,409.00
04/25/2005,12:42,1065.25,1065.25,1064.25,1064.50,428,1654,2082.00
04/25/2005,12:43,1064.25,1065.00,1064.25,1065.00,663,359,1022.00
04/25/2005,12:44,1065.00,1065.00,1064.50,1064.50,27,82,109.00
04/25/2005,12:45,1064.50,1064.75,1064.50,1064.50,38,491,529.00
04/25/2005,12:46,1064.75,1065.00,1064.50,1064.75,378,131,509.00
04/25/2005,12:47,1064.50,1064.75,1064.50,1064.50,21,205,226.00
04/25/2005,12:48,1064.50,1064.50,1063.75,1063.75,18,619,637.00
04/25/2005,12:49,1063.75,1064.00,1062.75,1063.00,1987,4755,6742.00
04/25/2005,12:50,1063.00,1063.50,1063.00,1063.50,382,490,872.00
04/25/2005,12:51,1063.50,1063.50,1062.75,1063.00,264,1123,1387.00
04/25/2005,12:52,1063.00,1063.50,1062.50,1063.25,943,954,1897.00
04/25/2005,12:53,1063.25,1063.75,1063.25,1063.25,600,725,1325.00
04/25/2005,12:54,1063.25,1063.25,1063.00,1063.25,646,83,729.00
04/25/2005,12:55,1063.25,1063.25,1063.00,1063.00,556,48,604.00
04/25/2005,12:56,1063.25,1063.50,1063.25,1063.25,458,22,480.00
04/25/2005,12:57,1063.25,1063.75,1063.25,1063.50,432,230,662.00
04/25/2005,12:58,1063.50,1063.75,1063.00,1063.50,712,409,1121.00
04/25/2005,12:59,1063.25,1063.50,1063.00,1063.25,229,390,619.00
04/25/2005,13:00,1063.25,1063.50,1062.50,1062.75,76,1355,1431.00
04/25/2005,13:01,1063.00,1063.75,1062.75,1063.50,1171,370,1541.00
04/25/2005,13:02,1063.75,1063.75,1063.00,1063.50,450,435,885.00
04/25/2005,13:03,1063.50,1063.75,1063.00,1063.00,617,488,1105.00
04/25/2005,13:04,1063.00,1063.50,1063.00,1063.50,208,168,376.00
04/25/2005,13:05,1063.50,1063.75,1063.25,1063.75,204,29,233.00
04/25/2005,13:06,1063.75,1064.25,1063.50,1063.50,2101,453,2554.00
04/25/2005,13:07,1063.50,1064.00,1063.25,1063.75,340,235,575.00
04/25/2005,13:08,1063.75,1063.75,1063.25,1063.50,193,291,484.00
04/25/2005,13:09,1063.50,1063.75,1063.50,1063.75,228,20,248.00
04/25/2005,13:10,1063.75,1064.00,1063.50,1063.75,219,95,314.00
04/25/2005,13:11,1063.75,1065.25,1063.50,1065.00,3349,1042,4391.00
04/25/2005,13:12,1065.00,1065.00,1064.25,1064.50,624,545,1169.00
04/25/2005,13:13,1064.50,1065.00,1064.50,1064.75,509,1430,1939.00
04/25/2005,13:14,1064.75,1065.00,1064.50,1064.50,130,363,493.00
04/25/2005,13:15,1064.50,1064.75,1064.25,1064.50,194,303,497.00
04/25/2005,13:16,1064.50,1065.25,1064.50,1065.00,639,253,892.00
04/25/2005,13:17,1065.00,1065.25,1064.50,1064.75,66,202,268.00
04/25/2005,13:18,1064.50,1064.75,1064.25,1064.50,92,315,407.00
04/25/2005,13:19,1064.50,1064.50,1063.75,1064.00,506,494,1000.00
04/25/2005,13:20,1064.00,1064.25,1063.50,1063.75,399,629,1028.00
04/25/2005,13:21,1063.75,1064.25,1063.75,1064.25,251,73,324.00
04/25/2005,13:22,1064.25,1064.50,1064.00,1064.50,177,25,202.00
04/25/2005,13:23,1064.25,1064.50,1063.25,1063.25,594,1673,2267.00
04/25/2005,13:24,1063.25,1064.25,1063.25,1064.00,737,367,1104.00
04/25/2005,13:25,1063.75,1064.00,1063.75,1064.00,100,13,113.00
04/25/2005,13:26,1064.00,1064.50,1064.00,1064.50,282,151,433.00
04/25/2005,13:27,1064.50,1064.75,1064.25,1064.50,567,333,900.00
04/25/2005,13:28,1064.50,1064.75,1064.25,1064.50,402,190,592.00
04/25/2005,13:29,1064.50,1065.00,1064.50,1065.00,596,229,825.00
04/25/2005,13:30,1064.75,1065.25,1064.25,1064.50,204,468,672.00
04/25/2005,13:31,1064.50,1064.75,1064.25,1064.25,288,388,676.00
04/25/2005,13:32,1064.50,1064.50,1064.25,1064.50,12,2,14.00
04/25/2005,13:33,1064.50,1065.00,1064.50,1064.75,969,279,1248.00
04/25/2005,13:34,1064.75,1065.00,1064.50,1064.50,114,585,699.00
04/25/2005,13:35,1064.50,1065.25,1064.50,1064.75,426,210,636.00
04/25/2005,13:36,1064.75,1065.25,1064.75,1065.00,554,122,676.00
04/25/2005,13:37,1065.00,1065.25,1064.75,1065.00,624,321,945.00
04/25/2005,13:38,1065.00,1065.25,1064.50,1064.50,32,426,458.00
04/25/2005,13:39,1064.50,1064.75,1064.25,1064.50,369,276,645.00
04/25/2005,13:40,1064.50,1064.75,1064.50,1064.50,7,110,117.00
04/25/2005,13:41,1064.50,1065.75,1064.50,1065.00,2601,620,3221.00
04/25/2005,13:42,1065.00,1065.25,1064.50,1064.75,443,690,1133.00
04/25/2005,13:43,1065.00,1065.25,1064.75,1065.00,375,400,775.00
04/25/2005,13:44,1064.75,1065.25,1064.75,1065.25,337,158,495.00
04/25/2005,13:45,1065.00,1065.50,1064.75,1065.25,1321,1429,2750.00
04/25/2005,13:46,1065.25,1065.50,1064.25,1064.25,606,1648,2254.00
04/25/2005,13:47,1064.25,1064.50,1064.00,1064.25,229,859,1088.00
04/25/2005,13:48,1064.25,1064.25,1063.25,1063.50,262,2062,2324.00
04/25/2005,13:49,1063.50,1064.00,1063.50,1063.50,811,776,1587.00
04/25/2005,13:50,1063.50,1064.00,1063.50,1064.00,347,432,779.00
04/25/2005,13:51,1063.75,1064.00,1063.75,1064.00,58,100,158.00
04/25/2005,13:52,1063.75,1063.75,1062.75,1063.25,1180,2718,3898.00
04/25/2005,13:53,1063.50,1063.50,1062.75,1063.00,896,910,1806.00
04/25/2005,13:54,1063.25,1063.25,1062.50,1062.75,1565,1781,3346.00
04/25/2005,13:55,1062.50,1063.25,1062.50,1063.25,463,431,894.00
04/25/2005,13:56,1063.00,1063.25,1062.75,1063.25,332,613,945.00
04/25/2005,13:57,1063.25,1064.00,1063.25,1063.75,2879,424,3303.00
04/25/2005,13:58,1063.75,1064.00,1063.25,1063.50,522,595,1117.00
04/25/2005,13:59,1063.50,1063.50,1063.00,1063.25,522,296,818.00
04/25/2005,14:00,1063.25,1063.50,1062.25,1062.50,170,2796,2966.00
04/25/2005,14:01,1062.25,1062.50,1061.75,1061.75,1353,2771,4124.00
04/25/2005,14:02,1062.00,1062.00,1061.00,1061.25,2443,4547,6990.00
04/25/2005,14:03,1061.25,1061.50,1060.50,1061.25,2875,3737,6612.00
04/25/2005,14:04,1061.25,1061.75,1061.25,1061.75,418,452,870.00
04/25/2005,14:05,1061.75,1061.75,1061.25,1061.50,940,792,1732.00
04/25/2005,14:06,1061.50,1062.00,1061.50,1061.50,698,310,1008.00
04/25/2005,14:07,1061.50,1062.00,1061.00,1061.25,911,1677,2588.00
04/25/2005,14:08,1061.25,1061.50,1060.75,1061.00,1896,2593,4489.00
04/25/2005,14:09,1061.25,1062.00,1060.75,1061.75,1817,1630,3447.00
04/25/2005,14:10,1062.00,1062.00,1061.00,1061.00,345,2089,2434.00
04/25/2005,14:11,1061.00,1061.25,1061.00,1061.25,355,211,566.00
04/25/2005,14:12,1061.00,1061.75,1061.00,1061.50,1410,804,2214.00
04/25/2005,14:13,1061.25,1061.50,1061.00,1061.00,974,1496,2470.00
04/25/2005,14:14,1061.00,1061.50,1061.00,1061.50,744,784,1528.00
04/25/2005,14:15,1061.50,1061.50,1060.50,1060.50,464,3268,3732.00
04/25/2005,14:16,1060.50,1061.00,1060.00,1060.25,2039,2965,5004.00
04/25/2005,14:17,1060.25,1060.50,1060.00,1060.25,759,1229,1988.00
04/25/2005,14:18,1060.50,1061.00,1060.25,1061.00,1915,120,2035.00
04/25/2005,14:19,1061.00,1061.25,1060.25,1060.50,1873,991,2864.00
04/25/2005,14:20,1060.25,1060.75,1060.00,1060.50,1035,1515,2550.00
04/25/2005,14:21,1060.50,1061.50,1060.50,1061.00,1981,399,2380.00
04/25/2005,14:22,1061.25,1061.50,1061.00,1061.50,825,239,1064.00
04/25/2005,14:23,1061.50,1061.50,1061.00,1061.25,735,431,1166.00
04/25/2005,14:24,1061.50,1061.50,1061.25,1061.25,65,312,377.00
04/25/2005,14:25,1061.25,1061.50,1061.00,1061.50,161,370,531.00
04/25/2005,14:26,1061.25,1061.50,1061.00,1061.50,394,1059,1453.00
04/25/2005,14:27,1061.50,1061.50,1061.00,1061.25,490,537,1027.00
04/25/2005,14:28,1061.25,1062.25,1061.25,1061.75,3477,1069,4546.00
04/25/2005,14:29,1061.75,1062.00,1061.75,1061.75,291,391,682.00
04/25/2005,14:30,1061.75,1062.00,1061.50,1061.75,65,633,698.00
04/25/2005,14:31,1061.75,1061.75,1061.50,1061.75,166,351,517.00
04/25/2005,14:32,1061.75,1062.50,1061.50,1062.25,2196,774,2970.00
04/25/2005,14:33,1062.50,1063.50,1062.25,1063.50,3824,739,4563.00
04/25/2005,14:34,1063.50,1063.75,1063.25,1063.25,699,810,1509.00
04/25/2005,14:35,1063.25,1064.25,1063.00,1063.75,2484,1632,4116.00
04/25/2005,14:36,1063.75,1063.75,1063.50,1063.75,73,122,195.00
04/25/2005,14:37,1063.50,1063.75,1063.25,1063.25,279,549,828.00
04/25/2005,14:38,1063.25,1063.50,1063.25,1063.50,12,158,170.00
04/25/2005,14:39,1063.50,1063.50,1063.00,1063.00,361,857,1218.00
04/25/2005,14:40,1063.00,1063.25,1062.50,1063.00,640,2022,2662.00
04/25/2005,14:41,1062.75,1063.50,1062.75,1063.25,931,430,1361.00
04/25/2005,14:42,1063.50,1063.50,1063.25,1063.25,289,289,578.00
04/25/2005,14:43,1063.50,1063.75,1063.00,1063.25,779,837,1616.00
04/25/2005,14:44,1063.25,1063.75,1063.00,1063.50,579,203,782.00
04/25/2005,14:45,1063.75,1064.00,1063.50,1063.50,789,755,1544.00
04/25/2005,14:46,1063.50,1063.50,1063.00,1063.50,593,931,1524.00
04/25/2005,14:47,1063.50,1064.00,1063.25,1064.00,980,449,1429.00
04/25/2005,14:48,1063.75,1064.00,1063.25,1063.25,161,425,586.00
04/25/2005,14:49,1063.25,1064.25,1063.25,1064.25,1730,279,2009.00
04/25/2005,14:50,1064.00,1064.50,1063.75,1064.25,1480,513,1993.00
04/25/2005,14:51,1064.25,1064.50,1064.00,1064.50,565,403,968.00
04/25/2005,14:52,1064.25,1064.75,1064.00,1064.25,1701,771,2472.00
04/25/2005,14:53,1064.00,1064.50,1064.00,1064.50,197,86,283.00
04/25/2005,14:54,1064.50,1065.00,1064.25,1064.75,1414,462,1876.00
04/25/2005,14:55,1064.75,1065.00,1064.50,1064.75,750,759,1509.00
04/25/2005,14:56,1064.50,1064.75,1064.50,1064.75,9,219,228.00
04/25/2005,14:57,1064.75,1065.25,1064.75,1065.25,1567,129,1696.00
04/25/2005,14:58,1065.00,1065.25,1064.25,1064.25,1788,2486,4274.00
04/25/2005,14:59,1064.25,1065.00,1064.25,1064.50,1232,790,2022.00
04/25/2005,15:00,1064.75,1065.25,1064.50,1065.25,2974,1227,4201.00
04/25/2005,15:01,1065.25,1067.25,1065.00,1067.00,10498,2757,13255.00
04/25/2005,15:02,1067.00,1067.25,1066.50,1066.50,1295,2345,3640.00
04/25/2005,15:03,1066.50,1066.75,1066.00,1066.00,308,2931,3239.00
04/25/2005,15:04,1066.25,1066.25,1065.50,1065.75,1038,1504,2542.00
04/25/2005,15:05,1065.75,1066.25,1065.75,1066.25,697,1606,2303.00
04/25/2005,15:06,1066.25,1066.25,1065.75,1065.75,921,307,1228.00
04/25/2005,15:07,1065.75,1066.50,1065.75,1066.25,1236,776,2012.00
04/25/2005,15:08,1066.25,1066.50,1066.00,1066.25,334,902,1236.00
04/25/2005,15:09,1066.25,1066.25,1065.75,1066.00,664,756,1420.00
04/25/2005,15:10,1065.75,1066.00,1065.25,1065.50,719,2229,2948.00
04/25/2005,15:11,1065.75,1065.75,1064.75,1065.25,868,2412,3280.00
04/25/2005,15:12,1065.50,1065.75,1065.00,1065.50,1349,530,1879.00
04/25/2005,15:13,1065.50,1065.75,1065.25,1065.50,251,910,1161.00
04/25/2005,15:14,1065.25,1066.25,1065.25,1066.00,2593,391,2984.00
04/25/2005,15:15,1066.00,1066.00,1065.00,1065.25,2748,3549,6297.00
04/25/2005,15:16,1065.50,1065.50,1065.50,1065.50,4,0,4.00
04/25/2005,15:31,1065.50,1065.75,1065.25,1065.50,389,30,419.00
04/25/2005,15:32,1065.75,1065.75,1065.50,1065.50,53,2,55.00
04/25/2005,15:33,1065.50,1065.75,1065.50,1065.75,12,45,57.00
04/25/2005,15:34,1065.75,1066.00,1065.50,1065.75,134,12,146.00
04/25/2005,15:35,1065.75,1066.00,1065.75,1065.75,1,87,88.00
04/25/2005,15:36,1066.00,1066.00,1066.00,1066.00,607,0,607.00
04/25/2005,15:37,1066.00,1066.00,1065.75,1065.75,6,175,181.00
04/25/2005,15:38,1065.75,1065.75,1065.75,1065.75,0,35,35.00
04/25/2005,15:40,1065.75,1065.75,1065.75,1065.75,0,1,1.00
04/25/2005,15:41,1065.75,1065.75,1065.75,1065.75,0,85,85.00
04/25/2005,15:42,1065.75,1066.00,1065.75,1066.00,4,35,39.00
04/25/2005,15:43,1066.00,1066.25,1066.00,1066.00,549,90,639.00
04/25/2005,15:44,1065.75,1065.75,1065.75,1065.75,0,154,154.00
04/25/2005,15:45,1065.75,1065.75,1065.75,1065.75,0,100,100.00
04/25/2005,15:46,1065.75,1065.75,1065.75,1065.75,0,17,17.00
04/25/2005,15:47,1065.75,1065.75,1065.75,1065.75,0,48,48.00
04/25/2005,15:48,1065.75,1065.75,1065.75,1065.75,0,21,21.00
04/25/2005,15:49,1065.75,1065.75,1065.50,1065.50,0,4,4.00
04/25/2005,15:50,1065.75,1066.00,1065.50,1066.00,91,7,98.00
04/25/2005,15:52,1066.00,1066.00,1066.00,1066.00,41,0,41.00
04/25/2005,15:53,1066.00,1066.00,1066.00,1066.00,1,0,1.00
04/25/2005,15:55,1066.00,1066.00,1066.00,1066.00,7,0,7.00
04/25/2005,15:56,1066.00,1066.00,1066.00,1066.00,3,0,3.00
04/25/2005,15:57,1066.00,1066.00,1065.75,1065.75,48,2,50.00
04/25/2005,15:58,1066.00,1066.00,1065.75,1065.75,5,23,28.00
04/25/2005,15:59,1066.00,1066.00,1066.00,1066.00,64,0,64.00
04/25/2005,16:00,1066.00,1066.00,1066.00,1066.00,123,0,123.00
04/25/2005,17:01,1065.50,1065.75,1065.50,1065.50,1,142,143.00
04/25/2005,17:02,1065.75,1065.75,1065.75,1065.75,35,0,35.00
04/25/2005,17:04,1065.50,1065.50,1065.50,1065.50,0,1,1.00
04/25/2005,17:06,1065.50,1065.50,1065.50,1065.50,0,22,22.00
04/25/2005,17:07,1065.75,1065.75,1065.50,1065.50,1,1,2.00
04/25/2005,17:08,1065.50,1065.50,1065.50,1065.50,0,4,4.00
04/25/2005,17:10,1065.50,1065.75,1065.25,1065.25,1,47,48.00
04/25/2005,17:11,1065.50,1065.50,1065.50,1065.50,1,0,1.00
04/25/2005,17:12,1065.75,1065.75,1065.75,1065.75,11,0,11.00
04/25/2005,17:14,1065.50,1065.50,1065.50,1065.50,0,15,15.00
04/25/2005,17:16,1065.50,1065.50,1065.50,1065.50,0,5,5.00
04/25/2005,17:18,1065.75,1065.75,1065.75,1065.75,1,0,1.00
04/25/2005,17:20,1065.75,1065.75,1065.75,1065.75,2,0,2.00
04/25/2005,17:21,1065.75,1065.75,1065.50,1065.50,18,1,19.00
04/25/2005,17:22,1065.75,1065.75,1065.75,1065.75,2,0,2.00
04/25/2005,17:23,1065.50,1065.50,1065.50,1065.50,0,1,1.00
04/25/2005,17:24,1065.50,1065.50,1065.50,1065.50,0,1,1.00
04/25/2005,17:26,1065.75,1065.75,1065.75,1065.75,3,0,3.00
04/25/2005,17:27,1065.75,1065.75,1065.75,1065.75,4,0,4.00
04/25/2005,17:28,1065.75,1065.75,1065.75,1065.75,1,0,1.00
04/25/2005,17:31,1065.50,1065.50,1065.50,1065.50,0,3,3.00
04/25/2005,17:32,1065.50,1065.75,1065.50,1065.75,1,1,2.00
04/25/2005,17:42,1065.75,1065.75,1065.75,1065.75,2,0,2.00
04/25/2005,17:50,1065.75,1065.75,1065.75,1065.75,3,0,3.00
04/25/2005,17:53,1065.50,1065.50,1065.50,1065.50,0,5,5.00
04/25/2005,17:55,1065.50,1065.50,1065.50,1065.50,0,1,1.00
04/25/2005,18:00,1065.75,1065.75,1065.75,1065.75,1,0,1.00
04/25/2005,18:01,1065.75,1065.75,1065.75,1065.75,1,0,1.00
04/25/2005,18:04,1065.75,1065.75,1065.75,1065.75,20,0,20.00
04/25/2005,18:05,1065.50,1065.50,1065.50,1065.50,0,1,1.00
04/25/2005,18:06,1065.50,1065.50,1065.50,1065.50,0,6,6.00
04/25/2005,18:08,1065.75,1065.75,1065.75,1065.75,1,0,1.00
04/25/2005,18:11,1065.75,1065.75,1065.75,1065.75,1,0,1.00
04/25/2005,18:13,1065.50,1065.50,1065.50,1065.50,0,1,1.00
04/25/2005,18:18,1065.50,1065.50,1065.50,1065.50,0,15,15.00
04/25/2005,18:20,1065.50,1065.50,1065.50,1065.50,0,1,1.00
04/25/2005,18:21,1065.50,1065.50,1065.50,1065.50,0,1,1.00
04/25/2005,18:23,1065.50,1065.50,1065.50,1065.50,0,26,26.00
04/25/2005,18:24,1065.50,1065.50,1065.50,1065.50,0,3,3.00
04/25/2005,18:25,1065.50,1065.50,1065.50,1065.50,0,1,1.00
04/25/2005,18:26,1065.50,1065.50,1065.50,1065.50,0,1,1.00
04/25/2005,18:30,1065.75,1065.75,1065.75,1065.75,1,0,1.00
04/25/2005,18:31,1065.75,1065.75,1065.75,1065.75,4,0,4.00
04/25/2005,18:32,1065.75,1065.75,1065.75,1065.75,1,0,1.00
04/25/2005,18:35,1065.50,1065.50,1065.50,1065.50,0,1,1.00
04/25/2005,18:50,1065.50,1065.50,1065.50,1065.50,0,3,3.00
04/25/2005,18:51,1065.50,1065.50,1065.50,1065.50,0,3,3.00
04/25/2005,18:53,1065.50,1065.50,1065.50,1065.50,0,26,26.00
04/25/2005,18:55,1065.50,1065.50,1065.25,1065.25,0,2,2.00
04/25/2005,18:56,1065.50,1065.50,1065.50,1065.50,1,0,1.00
04/25/2005,18:59,1065.50,1065.50,1065.50,1065.50,6,0,6.00
04/25/2005,19:02,1065.75,1065.75,1065.75,1065.75,1,0,1.00
04/25/2005,19:07,1065.50,1065.50,1065.50,1065.50,0,2,2.00
04/25/2005,19:08,1065.50,1065.50,1065.50,1065.50,0,1,1.00
04/25/2005,19:09,1065.50,1065.50,1065.50,1065.50,0,18,18.00
04/25/2005,19:10,1065.50,1065.50,1065.50,1065.50,0,8,8.00
04/25/2005,19:12,1065.50,1065.50,1065.50,1065.50,0,11,11.00
04/25/2005,19:16,1065.50,1065.50,1065.50,1065.50,0,15,15.00
04/25/2005,19:18,1065.50,1065.50,1065.50,1065.50,0,5,5.00
04/25/2005,19:24,1065.50,1065.50,1065.50,1065.50,0,5,5.00
04/25/2005,19:25,1065.50,1065.50,1065.50,1065.50,0,3,3.00
04/25/2005,19:26,1065.25,1065.25,1065.25,1065.25,0,2,2.00
04/25/2005,19:27,1065.50,1065.50,1065.50,1065.50,1,0,1.00
04/25/2005,19:29,1065.25,1065.25,1065.25,1065.25,0,5,5.00
04/25/2005,19:32,1065.50,1065.50,1065.50,1065.50,5,0,5.00
04/25/2005,19:33,1065.25,1065.75,1065.25,1065.75,51,1,52.00
04/25/2005,19:34,1065.25,1065.25,1065.25,1065.25,0,1,1.00
04/25/2005,19:35,1065.25,1065.50,1065.25,1065.50,10,2,12.00
04/25/2005,19:36,1065.25,1065.25,1065.25,1065.25,0,1,1.00
04/25/2005,19:37,1065.25,1065.25,1065.25,1065.25,0,1,1.00
04/25/2005,19:38,1065.25,1065.50,1065.25,1065.50,24,17,41.00
04/25/2005,19:46,1065.50,1065.50,1065.50,1065.50,1,0,1.00
04/25/2005,19:47,1065.50,1065.50,1065.50,1065.50,1,0,1.00
04/25/2005,19:48,1065.25,1065.25,1065.25,1065.25,0,30,30.00
04/25/2005,19:50,1065.25,1065.25,1065.25,1065.25,0,2,2.00
04/25/2005,19:56,1065.25,1065.50,1065.25,1065.50,1,2,3.00
04/25/2005,19:57,1065.25,1065.25,1065.25,1065.25,0,1,1.00
04/25/2005,20:04,1065.25,1065.25,1065.25,1065.25,0,5,5.00
04/25/2005,20:08,1065.25,1065.25,1065.25,1065.25,0,1,1.00
04/25/2005,20:11,1065.25,1065.25,1065.25,1065.25,0,1,1.00
04/25/2005,20:13,1065.25,1065.25,1065.25,1065.25,0,1,1.00
04/25/2005,20:15,1065.25,1065.25,1065.25,1065.25,0,1,1.00
04/25/2005,20:24,1065.50,1065.50,1065.50,1065.50,4,0,4.00
04/25/2005,20:25,1065.50,1065.50,1065.50,1065.50,10,0,10.00
04/25/2005,20:27,1065.50,1065.50,1065.50,1065.50,20,0,20.00
04/25/2005,20:28,1065.50,1065.50,1065.25,1065.25,3,1,4.00
04/25/2005,20:30,1065.25,1065.25,1065.25,1065.25,0,80,80.00
04/25/2005,20:31,1065.25,1065.25,1065.25,1065.25,0,4,4.00
04/25/2005,20:32,1065.00,1065.00,1065.00,1065.00,0,40,40.00
04/25/2005,20:34,1065.00,1065.00,1065.00,1065.00,0,1,1.00
04/25/2005,20:35,1065.00,1065.00,1065.00,1065.00,0,1,1.00
04/25/2005,20:38,1065.25,1065.25,1065.25,1065.25,3,0,3.00
04/25/2005,20:41,1065.25,1065.25,1065.25,1065.25,1,0,1.00
04/25/2005,20:44,1065.00,1065.00,1065.00,1065.00,0,2,2.00
04/25/2005,20:49,1065.00,1065.00,1065.00,1065.00,0,5,5.00
04/25/2005,20:50,1065.00,1065.00,1065.00,1065.00,0,10,10.00
04/25/2005,20:51,1065.00,1065.00,1065.00,1065.00,0,42,42.00
04/25/2005,20:52,1065.25,1065.25,1065.25,1065.25,2,0,2.00
04/25/2005,20:54,1065.00,1065.00,1065.00,1065.00,0,2,2.00
04/25/2005,20:56,1065.25,1065.25,1065.25,1065.25,5,0,5.00
04/25/2005,20:57,1065.25,1065.25,1065.25,1065.25,1,0,1.00
04/25/2005,21:02,1065.00,1065.00,1065.00,1065.00,0,5,5.00
04/25/2005,21:04,1065.00,1065.00,1065.00,1065.00,0,5,5.00
04/25/2005,21:05,1065.00,1065.00,1065.00,1065.00,0,7,7.00
04/25/2005,21:06,1065.00,1065.00,1065.00,1065.00,0,4,4.00
04/25/2005,21:07,1065.00,1065.00,1065.00,1065.00,0,12,12.00
04/25/2005,21:08,1065.00,1065.00,1065.00,1065.00,0,5,5.00
04/25/2005,21:09,1065.00,1065.00,1065.00,1065.00,0,1,1.00
04/25/2005,21:10,1065.00,1065.00,1065.00,1065.00,0,26,26.00
04/25/2005,21:11,1065.00,1065.00,1064.75,1064.75,0,62,62.00
04/25/2005,21:12,1064.75,1064.75,1064.75,1064.75,0,10,10.00
04/25/2005,21:14,1065.00,1065.00,1065.00,1065.00,5,0,5.00
04/25/2005,21:15,1065.00,1065.00,1065.00,1065.00,2,0,2.00
04/25/2005,21:16,1064.75,1064.75,1064.75,1064.75,0,2,2.00
04/25/2005,21:17,1064.75,1064.75,1064.75,1064.75,0,12,12.00
04/25/2005,21:20,1064.75,1064.75,1064.75,1064.75,0,3,3.00
04/25/2005,21:25,1064.75,1064.75,1064.75,1064.75,0,1,1.00
04/25/2005,21:32,1065.00,1065.00,1065.00,1065.00,3,0,3.00
04/25/2005,21:33,1065.00,1065.00,1065.00,1065.00,1,0,1.00
04/25/2005,21:34,1065.00,1065.00,1065.00,1065.00,2,0,2.00
04/25/2005,21:35,1065.00,1065.00,1065.00,1065.00,3,0,3.00
04/25/2005,21:36,1065.00,1065.00,1065.00,1065.00,2,0,2.00
04/25/2005,21:40,1064.75,1064.75,1064.75,1064.75,0,1,1.00
04/25/2005,21:44,1064.75,1064.75,1064.75,1064.75,0,2,2.00
04/25/2005,21:46,1064.75,1064.75,1064.75,1064.75,0,1,1.00
04/25/2005,21:47,1065.00,1065.00,1065.00,1065.00,1,0,1.00
04/25/2005,21:48,1065.00,1065.00,1065.00,1065.00,1,0,1.00
04/25/2005,21:49,1065.00,1065.00,1065.00,1065.00,2,0,2.00
04/25/2005,21:51,1065.00,1065.00,1065.00,1065.00,2,0,2.00
04/25/2005,21:53,1065.00,1065.00,1065.00,1065.00,1,0,1.00
04/25/2005,21:54,1065.00,1065.00,1065.00,1065.00,2,0,2.00
04/25/2005,21:55,1065.00,1065.00,1065.00,1065.00,5,0,5.00
04/25/2005,21:57,1065.00,1065.00,1065.00,1065.00,10,0,10.00
04/25/2005,21:58,1065.00,1065.00,1065.00,1065.00,2,0,2.00
04/25/2005,22:00,1064.75,1065.00,1064.75,1065.00,2,1,3.00
04/25/2005,22:05,1064.75,1064.75,1064.75,1064.75,0,1,1.00
04/25/2005,22:06,1064.75,1064.75,1064.75,1064.75,0,5,5.00
04/25/2005,22:13,1065.00,1065.00,1064.75,1064.75,1,1,2.00
04/25/2005,22:14,1064.75,1064.75,1064.75,1064.75,0,1,1.00
04/25/2005,22:16,1064.75,1064.75,1064.75,1064.75,0,5,5.00
04/25/2005,22:21,1065.00,1065.00,1065.00,1065.00,3,0,3.00
04/25/2005,22:23,1064.75,1064.75,1064.75,1064.75,0,1,1.00
04/25/2005,22:27,1064.75,1064.75,1064.75,1064.75,0,1,1.00
04/25/2005,22:28,1065.00,1065.00,1065.00,1065.00,51,0,51.00
04/25/2005,22:31,1065.00,1065.00,1065.00,1065.00,4,0,4.00
04/25/2005,22:36,1065.00,1065.25,1065.00,1065.25,3,0,3.00
04/25/2005,22:41,1065.25,1065.25,1065.25,1065.25,3,0,3.00
04/25/2005,22:44,1065.00,1065.00,1065.00,1065.00,0,21,21.00
04/25/2005,22:54,1065.00,1065.00,1064.75,1064.75,0,13,13.00
04/25/2005,22:56,1065.00,1065.00,1065.00,1065.00,2,0,2.00
04/25/2005,22:57,1065.25,1065.25,1065.25,1065.25,1,0,1.00
04/25/2005,22:58,1065.25,1065.25,1065.25,1065.25,2,0,2.00
04/25/2005,22:59,1065.25,1065.25,1065.25,1065.25,3,0,3.00
04/25/2005,23:00,1065.25,1065.25,1065.25,1065.25,46,0,46.00
04/25/2005,23:01,1065.50,1065.50,1065.50,1065.50,13,0,13.00
04/25/2005,23:02,1065.50,1065.50,1065.25,1065.50,12,1,13.00
04/25/2005,23:03,1065.50,1065.75,1065.50,1065.50,25,2,27.00
04/25/2005,23:09,1065.50,1065.50,1065.50,1065.50,0,5,5.00
04/25/2005,23:10,1065.50,1065.50,1065.50,1065.50,0,5,5.00
04/25/2005,23:11,1065.50,1065.50,1065.50,1065.50,0,10,10.00
04/25/2005,23:12,1065.50,1065.50,1065.50,1065.50,0,1,1.00
04/25/2005,23:18,1065.75,1065.75,1065.75,1065.75,2,0,2.00
04/25/2005,23:28,1065.25,1065.25,1065.25,1065.25,0,20,20.00
04/25/2005,23:30,1065.25,1065.25,1065.25,1065.25,0,2,2.00
04/25/2005,23:31,1065.25,1065.25,1065.25,1065.25,0,2,2.00
04/25/2005,23:32,1065.25,1065.25,1065.25,1065.25,0,1,1.00
04/25/2005,23:36,1065.25,1065.25,1065.25,1065.25,0,21,21.00
04/25/2005,23:37,1065.25,1065.25,1065.25,1065.25,0,2,2.00
04/25/2005,23:38,1065.25,1065.25,1065.25,1065.25,0,10,10.00
04/25/2005,23:44,1065.25,1065.25,1065.25,1065.25,0,1,1.00
04/25/2005,23:46,1065.25,1065.25,1065.25,1065.25,0,1,1.00
04/25/2005,23:50,1065.25,1065.25,1065.25,1065.25,0,15,15.00
04/25/2005,23:51,1065.25,1065.25,1065.25,1065.25,0,2,2.00
04/25/2005,23:52,1065.25,1065.25,1065.25,1065.25,0,1,1.00
04/25/2005,23:55,1065.25,1065.25,1065.25,1065.25,0,4,4.00
04/25/2005,23:57,1065.25,1065.25,1065.25,1065.25,0,1,1.00
04/26/2005,00:05,1065.25,1065.25,1065.25,1065.25,0,2,2.00
04/26/2005,00:08,1065.25,1065.25,1065.25,1065.25,0,2,2.00
04/26/2005,00:09,1065.25,1065.25,1065.25,1065.25,0,1,1.00
04/26/2005,00:12,1065.25,1065.25,1065.25,1065.25,0,1,1.00
04/26/2005,00:13,1065.25,1065.25,1065.25,1065.25,0,2,2.00
04/26/2005,00:15,1065.25,1065.25,1065.25,1065.25,0,8,8.00
04/26/2005,00:17,1065.25,1065.50,1065.25,1065.50,3,8,11.00
04/26/2005,00:18,1065.25,1065.50,1065.25,1065.50,1,1,2.00
04/26/2005,00:19,1065.50,1065.50,1065.50,1065.50,2,0,2.00
04/26/2005,00:22,1065.50,1065.50,1065.50,1065.50,1,0,1.00
04/26/2005,00:25,1065.25,1065.25,1065.25,1065.25,0,1,1.00
04/26/2005,00:30,1065.50,1065.50,1065.50,1065.50,2,0,2.00
04/26/2005,00:41,1065.50,1065.50,1065.50,1065.50,6,0,6.00
04/26/2005,00:44,1065.50,1065.50,1065.50,1065.50,2,0,2.00
04/26/2005,00:50,1065.25,1065.25,1065.25,1065.25,0,1,1.00
04/26/2005,00:53,1065.50,1065.50,1065.50,1065.50,5,0,5.00
04/26/2005,00:57,1065.50,1065.50,1065.50,1065.50,1,0,1.00
04/26/2005,00:58,1065.25,1065.25,1065.25,1065.25,0,101,101.00
04/26/2005,01:00,1065.25,1065.25,1065.00,1065.00,0,6,6.00
04/26/2005,01:01,1065.25,1065.25,1065.25,1065.25,1,0,1.00
04/26/2005,01:04,1065.25,1065.25,1065.25,1065.25,1,0,1.00
04/26/2005,01:06,1065.50,1065.50,1065.50,1065.50,5,0,5.00
04/26/2005,01:10,1065.25,1065.25,1065.25,1065.25,0,2,2.00
04/26/2005,01:11,1065.25,1065.25,1065.25,1065.25,0,1,1.00
04/26/2005,01:13,1065.00,1065.00,1065.00,1065.00,0,6,6.00
04/26/2005,01:15,1065.00,1065.00,1065.00,1065.00,0,11,11.00
04/26/2005,01:18,1064.75,1064.75,1064.75,1064.75,0,3,3.00
04/26/2005,01:19,1065.00,1065.00,1065.00,1065.00,4,0,4.00
04/26/2005,01:20,1065.00,1065.00,1065.00,1065.00,1,0,1.00
04/26/2005,01:23,1064.75,1064.75,1064.75,1064.75,0,8,8.00
04/26/2005,01:24,1064.75,1064.75,1064.75,1064.75,0,1,1.00
04/26/2005,01:25,1064.75,1064.75,1064.75,1064.75,0,1,1.00
04/26/2005,01:26,1064.75,1065.00,1064.75,1065.00,26,6,32.00
04/26/2005,01:28,1065.00,1065.00,1065.00,1065.00,5,0,5.00
04/26/2005,01:29,1064.75,1064.75,1064.75,1064.75,0,1,1.00
04/26/2005,01:30,1065.00,1065.00,1065.00,1065.00,29,0,29.00
04/26/2005,01:31,1065.00,1065.00,1065.00,1065.00,4,0,4.00
04/26/2005,01:33,1064.75,1064.75,1064.75,1064.75,0,2,2.00
04/26/2005,01:34,1065.00,1065.00,1065.00,1065.00,13,0,13.00
04/26/2005,01:35,1065.00,1065.00,1065.00,1065.00,5,0,5.00
04/26/2005,01:38,1065.25,1065.25,1065.00,1065.00,1,1,2.00
04/26/2005,01:51,1065.00,1065.00,1065.00,1065.00,0,38,38.00
04/26/2005,01:53,1064.75,1064.75,1064.75,1064.75,0,2,2.00
04/26/2005,01:54,1064.75,1064.75,1064.75,1064.75,0,2,2.00
04/26/2005,01:55,1064.75,1064.75,1064.75,1064.75,0,8,8.00
04/26/2005,01:59,1064.75,1064.75,1064.75,1064.75,0,1,1.00
04/26/2005,02:01,1064.75,1064.75,1064.50,1064.75,2,128,130.00
04/26/2005,02:02,1064.50,1064.50,1064.25,1064.50,1,74,75.00
04/26/2005,02:03,1064.25,1064.25,1064.25,1064.25,0,204,204.00
04/26/2005,02:04,1064.25,1064.25,1064.00,1064.25,20,17,37.00
04/26/2005,02:05,1064.25,1064.25,1064.00,1064.00,18,30,48.00
04/26/2005,02:06,1064.00,1064.00,1063.75,1063.75,6,243,249.00
04/26/2005,02:07,1064.00,1064.00,1063.75,1064.00,4,61,65.00
04/26/2005,02:08,1063.75,1063.75,1063.75,1063.75,0,336,336.00
04/26/2005,02:09,1063.75,1063.75,1063.50,1063.75,78,69,147.00
04/26/2005,02:10,1063.50,1063.50,1063.50,1063.50,0,38,38.00
04/26/2005,02:11,1063.50,1063.75,1063.50,1063.50,11,41,52.00
04/26/2005,02:12,1063.50,1063.75,1063.50,1063.50,1,55,56.00
04/26/2005,02:13,1063.50,1063.50,1063.25,1063.50,95,44,139.00
04/26/2005,02:14,1063.50,1063.75,1063.50,1063.50,6,12,18.00
04/26/2005,02:15,1063.50,1063.50,1063.25,1063.50,6,92,98.00
04/26/2005,02:16,1063.75,1063.75,1063.75,1063.75,12,0,12.00
04/26/2005,02:17,1063.75,1063.75,1063.75,1063.75,4,0,4.00
04/26/2005,02:18,1063.75,1063.75,1063.75,1063.75,39,0,39.00
04/26/2005,02:19,1063.50,1063.75,1063.50,1063.75,86,9,95.00
04/26/2005,02:20,1063.75,1063.75,1063.50,1063.50,10,39,49.00
04/26/2005,02:21,1063.50,1063.75,1063.50,1063.75,2,5,7.00
04/26/2005,02:22,1063.75,1063.75,1063.75,1063.75,100,0,100.00
04/26/2005,02:23,1063.75,1063.75,1063.50,1063.50,5,1,6.00
04/26/2005,02:24,1063.50,1063.50,1063.25,1063.25,0,56,56.00
04/26/2005,02:25,1063.50,1063.50,1063.50,1063.50,7,0,7.00
04/26/2005,02:26,1063.50,1063.50,1063.50,1063.50,5,0,5.00
04/26/2005,02:27,1063.50,1063.50,1063.50,1063.50,2,0,2.00
04/26/2005,02:28,1063.50,1063.50,1063.50,1063.50,7,0,7.00
04/26/2005,02:29,1063.25,1063.50,1063.25,1063.50,11,40,51.00
04/26/2005,02:30,1063.50,1063.50,1063.50,1063.50,80,0,80.00
04/26/2005,02:31,1063.50,1063.50,1063.50,1063.50,39,0,39.00
04/26/2005,02:32,1063.75,1063.75,1063.50,1063.50,6,3,9.00
04/26/2005,02:33,1063.50,1063.50,1063.50,1063.50,0,16,16.00
04/26/2005,02:34,1063.50,1063.50,1063.50,1063.50,0,3,3.00
04/26/2005,02:35,1063.50,1063.50,1062.75,1063.00,62,366,428.00
04/26/2005,02:36,1063.00,1063.00,1063.00,1063.00,14,0,14.00
04/26/2005,02:37,1062.75,1062.75,1062.50,1062.75,151,108,259.00
04/26/2005,02:38,1062.75,1062.75,1062.75,1062.75,8,0,8.00
04/26/2005,02:39,1062.75,1062.75,1062.75,1062.75,64,0,64.00
04/26/2005,02:40,1062.75,1063.00,1062.75,1062.75,45,30,75.00
04/26/2005,02:41,1062.50,1062.75,1062.50,1062.50,68,2,70.00
04/26/2005,02:42,1062.50,1062.50,1062.00,1062.50,342,361,703.00
04/26/2005,02:44,1062.75,1063.00,1062.75,1062.75,162,2,164.00
04/26/2005,02:45,1062.50,1062.50,1062.50,1062.50,0,11,11.00
04/26/2005,02:47,1062.75,1062.75,1062.75,1062.75,3,0,3.00
04/26/2005,02:48,1062.75,1062.75,1062.75,1062.75,1,0,1.00
04/26/2005,02:49,1062.75,1062.75,1062.75,1062.75,1,0,1.00
04/26/2005,02:50,1062.75,1062.75,1062.50,1062.50,2,28,30.00
04/26/2005,02:51,1062.50,1062.50,1062.50,1062.50,0,7,7.00
04/26/2005,02:52,1062.50,1062.50,1062.50,1062.50,0,1,1.00
04/26/2005,02:53,1062.75,1062.75,1062.75,1062.75,154,0,154.00
04/26/2005,02:54,1062.75,1062.75,1062.50,1062.50,4,1,5.00
04/26/2005,02:55,1062.50,1062.50,1062.50,1062.50,0,83,83.00
04/26/2005,02:56,1062.50,1062.50,1062.25,1062.50,20,116,136.00
04/26/2005,02:57,1062.50,1062.50,1062.50,1062.50,1,0,1.00
04/26/2005,02:58,1062.25,1062.25,1062.25,1062.25,0,13,13.00
04/26/2005,02:59,1062.25,1062.50,1062.25,1062.25,9,71,80.00
04/26/2005,03:00,1062.25,1062.25,1062.25,1062.25,0,5,5.00
04/26/2005,03:01,1062.25,1062.50,1062.25,1062.50,4,2,6.00
04/26/2005,03:02,1062.25,1062.25,1062.25,1062.25,0,6,6.00
04/26/2005,03:03,1062.50,1062.50,1062.50,1062.50,7,0,7.00
04/26/2005,03:04,1062.50,1062.50,1062.50,1062.50,131,0,131.00
04/26/2005,03:05,1062.75,1062.75,1062.50,1062.50,11,35,46.00
04/26/2005,03:06,1062.50,1062.50,1062.50,1062.50,0,1,1.00
04/26/2005,03:07,1062.50,1062.50,1062.50,1062.50,0,20,20.00
04/26/2005,03:08,1062.50,1062.50,1062.50,1062.50,0,2,2.00
04/26/2005,03:10,1062.50,1062.50,1062.50,1062.50,0,79,79.00
04/26/2005,03:11,1062.50,1062.50,1062.25,1062.25,0,60,60.00
04/26/2005,03:12,1062.50,1062.50,1062.50,1062.50,1,0,1.00
04/26/2005,03:14,1062.50,1062.50,1062.25,1062.25,2,8,10.00
04/26/2005,03:15,1062.25,1062.25,1062.25,1062.25,0,1,1.00
04/26/2005,03:16,1062.25,1062.25,1062.25,1062.25,0,1,1.00
04/26/2005,03:17,1062.50,1062.50,1062.50,1062.50,97,0,97.00
04/26/2005,03:18,1062.50,1062.50,1062.50,1062.50,6,0,6.00
04/26/2005,03:19,1062.25,1062.50,1062.25,1062.50,26,3,29.00
04/26/2005,03:20,1062.50,1062.50,1062.50,1062.50,28,0,28.00
04/26/2005,03:21,1062.50,1062.50,1062.50,1062.50,19,0,19.00
04/26/2005,03:23,1062.50,1062.50,1062.50,1062.50,1,0,1.00
04/26/2005,03:24,1062.50,1062.50,1062.25,1062.25,110,10,120.00
04/26/2005,03:25,1062.50,1062.50,1062.50,1062.50,5,0,5.00
04/26/2005,03:26,1062.50,1062.50,1062.50,1062.50,8,0,8.00
04/26/2005,03:27,1062.50,1062.50,1062.50,1062.50,5,0,5.00
04/26/2005,03:30,1062.25,1062.25,1062.25,1062.25,0,6,6.00
04/26/2005,03:31,1062.50,1062.50,1062.50,1062.50,1,0,1.00
04/26/2005,03:32,1062.25,1062.25,1062.25,1062.25,0,122,122.00
04/26/2005,03:33,1062.25,1062.25,1062.25,1062.25,0,2,2.00
04/26/2005,03:36,1062.25,1062.25,1062.25,1062.25,0,127,127.00
04/26/2005,03:37,1062.25,1062.25,1062.25,1062.25,0,29,29.00
04/26/2005,03:39,1062.50,1062.50,1062.50,1062.50,3,0,3.00
04/26/2005,03:40,1062.50,1062.50,1062.50,1062.50,6,0,6.00
04/26/2005,03:41,1062.50,1062.50,1062.50,1062.50,5,0,5.00
04/26/2005,03:42,1062.50,1062.50,1062.50,1062.50,8,0,8.00
04/26/2005,03:44,1062.25,1062.25,1062.25,1062.25,0,10,10.00
04/26/2005,03:45,1062.50,1062.50,1062.50,1062.50,67,0,67.00
04/26/2005,03:46,1062.50,1062.50,1062.25,1062.25,16,27,43.00
04/26/2005,03:48,1062.50,1062.50,1062.25,1062.25,4,5,9.00
04/26/2005,03:49,1062.50,1062.50,1062.25,1062.25,5,3,8.00
04/26/2005,03:50,1062.25,1062.25,1062.00,1062.00,19,104,123.00
04/26/2005,03:51,1062.00,1062.25,1062.00,1062.25,8,2,10.00
04/26/2005,03:52,1062.25,1062.25,1062.25,1062.25,26,0,26.00
04/26/2005,03:53,1062.25,1062.50,1062.25,1062.25,35,15,50.00
04/26/2005,03:54,1062.25,1062.25,1062.25,1062.25,0,1,1.00
04/26/2005,03:56,1062.25,1062.25,1062.25,1062.25,0,1,1.00
04/26/2005,03:57,1062.25,1062.25,1062.25,1062.25,0,53,53.00
04/26/2005,03:58,1062.25,1062.25,1062.25,1062.25,0,68,68.00
04/26/2005,03:59,1062.25,1062.25,1062.25,1062.25,0,61,61.00
04/26/2005,04:00,1062.25,1062.25,1062.25,1062.25,0,45,45.00
04/26/2005,04:01,1062.00,1062.00,1062.00,1062.00,0,126,126.00
04/26/2005,04:02,1062.00,1062.00,1062.00,1062.00,0,15,15.00
04/26/2005,04:03,1062.25,1062.25,1062.00,1062.00,58,10,68.00
04/26/2005,04:04,1062.00,1062.25,1062.00,1062.25,55,206,261.00
04/26/2005,04:05,1062.25,1062.25,1062.25,1062.25,4,0,4.00
04/26/2005,04:06,1062.00,1062.00,1062.00,1062.00,0,30,30.00
04/26/2005,04:07,1062.00,1062.00,1061.75,1062.00,152,63,215.00
04/26/2005,04:08,1062.00,1062.00,1062.00,1062.00,73,0,73.00
04/26/2005,04:09,1062.00,1062.00,1062.00,1062.00,5,0,5.00
04/26/2005,04:12,1062.00,1062.00,1061.75,1061.75,23,2,25.00
04/26/2005,04:13,1061.75,1062.00,1061.75,1062.00,21,1,22.00
04/26/2005,04:14,1062.00,1062.00,1062.00,1062.00,2,0,2.00
04/26/2005,04:15,1062.00,1062.00,1062.00,1062.00,7,0,7.00
04/26/2005,04:16,1061.75,1061.75,1061.75,1061.75,0,1,1.00
04/26/2005,04:17,1061.75,1061.75,1061.75,1061.75,0,1,1.00
04/26/2005,04:18,1062.00,1062.00,1062.00,1062.00,63,0,63.00
04/26/2005,04:19,1061.75,1062.00,1061.75,1062.00,10,6,16.00
04/26/2005,04:20,1061.75,1061.75,1061.75,1061.75,0,9,9.00
04/26/2005,04:21,1061.75,1061.75,1061.75,1061.75,0,3,3.00
04/26/2005,04:25,1062.00,1062.00,1062.00,1062.00,4,0,4.00
04/26/2005,04:26,1062.00,1062.00,1062.00,1062.00,175,0,175.00
04/26/2005,04:27,1062.00,1062.00,1062.00,1062.00,1,0,1.00
04/26/2005,04:28,1062.25,1062.50,1062.25,1062.50,108,0,108.00
04/26/2005,04:29,1062.25,1062.25,1062.25,1062.25,0,18,18.00
04/26/2005,04:31,1062.50,1062.50,1062.25,1062.25,2,8,10.00
04/26/2005,04:32,1062.25,1062.25,1062.25,1062.25,0,2,2.00
04/26/2005,04:33,1062.25,1062.25,1062.25,1062.25,0,82,82.00
04/26/2005,04:34,1062.25,1062.25,1062.25,1062.25,0,63,63.00
04/26/2005,04:35,1062.50,1062.50,1062.50,1062.50,3,0,3.00
04/26/2005,04:37,1062.50,1062.50,1062.25,1062.50,81,5,86.00
04/26/2005,04:38,1062.25,1062.25,1062.25,1062.25,0,10,10.00
04/26/2005,04:39,1062.50,1062.50,1062.50,1062.50,3,0,3.00
04/26/2005,04:40,1062.50,1062.50,1062.50,1062.50,4,0,4.00
04/26/2005,04:41,1062.50,1062.50,1062.50,1062.50,1,0,1.00
04/26/2005,04:43,1062.50,1062.50,1062.50,1062.50,1,0,1.00
04/26/2005,04:45,1062.50,1062.50,1062.50,1062.50,4,0,4.00
04/26/2005,04:46,1062.25,1062.25,1062.25,1062.25,0,20,20.00
04/26/2005,04:47,1062.50,1062.50,1062.25,1062.25,1,189,190.00
04/26/2005,04:48,1062.00,1062.00,1061.75,1061.75,0,97,97.00
04/26/2005,04:49,1062.00,1062.00,1061.75,1061.75,5,1,6.00
04/26/2005,04:50,1061.75,1062.00,1061.75,1062.00,12,21,33.00
04/26/2005,04:51,1061.75,1062.00,1061.75,1062.00,27,3,30.00
04/26/2005,04:52,1062.00,1062.00,1062.00,1062.00,9,0,9.00
04/26/2005,04:53,1062.00,1062.00,1062.00,1062.00,5,0,5.00
04/26/2005,04:54,1062.00,1062.00,1062.00,1062.00,41,0,41.00
04/26/2005,04:55,1062.00,1062.00,1062.00,1062.00,5,0,5.00
04/26/2005,04:57,1062.25,1062.25,1061.75,1062.25,8,25,33.00
04/26/2005,04:59,1062.00,1062.00,1062.00,1062.00,0,6,6.00
04/26/2005,05:01,1062.25,1062.25,1062.00,1062.00,83,24,107.00
04/26/2005,05:02,1062.25,1062.25,1062.00,1062.00,21,12,33.00
04/26/2005,05:03,1062.25,1062.25,1062.25,1062.25,46,0,46.00
04/26/2005,05:04,1062.25,1062.25,1062.00,1062.00,1,13,14.00
04/26/2005,05:05,1062.25,1062.25,1062.00,1062.00,1,40,41.00
04/26/2005,05:06,1062.00,1062.00,1062.00,1062.00,0,25,25.00
04/26/2005,05:07,1062.25,1062.25,1062.00,1062.00,2,74,76.00
04/26/2005,05:08,1062.00,1062.00,1062.00,1062.00,0,34,34.00
04/26/2005,05:09,1062.00,1062.00,1062.00,1062.00,0,8,8.00
04/26/2005,05:10,1062.00,1062.00,1062.00,1062.00,0,33,33.00
04/26/2005,05:11,1062.00,1062.00,1062.00,1062.00,0,25,25.00
04/26/2005,05:12,1062.00,1062.00,1062.00,1062.00,0,2,2.00
04/26/2005,05:13,1061.75,1062.00,1061.75,1062.00,26,2,28.00
04/26/2005,05:14,1062.00,1062.00,1061.75,1061.75,10,254,264.00
04/26/2005,05:15,1061.50,1061.75,1061.50,1061.75,25,122,147.00
04/26/2005,05:16,1061.75,1061.75,1061.50,1061.75,77,45,122.00
04/26/2005,05:17,1061.75,1061.75,1061.25,1061.50,3,244,247.00
04/26/2005,05:18,1061.25,1061.25,1061.25,1061.25,0,200,200.00
04/26/2005,05:19,1061.50,1061.50,1061.25,1061.25,9,2,11.00
04/26/2005,05:20,1061.25,1061.50,1061.25,1061.25,1,3,4.00
04/26/2005,05:21,1061.50,1061.50,1061.50,1061.50,154,0,154.00
04/26/2005,05:22,1061.50,1061.50,1061.50,1061.50,29,0,29.00
04/26/2005,05:23,1061.50,1061.50,1061.50,1061.50,6,0,6.00
04/26/2005,05:24,1061.50,1061.50,1060.50,1060.75,94,681,775.00
04/26/2005,05:25,1061.00,1061.00,1060.75,1061.00,154,1,155.00
04/26/2005,05:26,1060.75,1061.00,1060.75,1060.75,5,28,33.00
04/26/2005,05:27,1060.75,1061.00,1060.75,1061.00,46,10,56.00
04/26/2005,05:29,1061.25,1061.25,1061.00,1061.00,4,52,56.00
04/26/2005,05:30,1060.75,1061.00,1060.75,1061.00,10,10,20.00
04/26/2005,05:31,1061.00,1061.00,1060.75,1061.00,52,21,73.00
04/26/2005,05:32,1061.00,1061.00,1061.00,1061.00,2,0,2.00
04/26/2005,05:33,1061.00,1061.00,1061.00,1061.00,1,0,1.00
04/26/2005,05:34,1061.00,1061.00,1060.75,1060.75,1,99,100.00
04/26/2005,05:35,1060.75,1060.75,1060.75,1060.75,0,56,56.00
04/26/2005,05:36,1060.75,1060.75,1060.00,1060.25,115,365,480.00
04/26/2005,05:37,1060.25,1060.25,1059.75,1060.25,208,102,310.00
04/26/2005,05:38,1060.25,1060.25,1060.25,1060.25,21,0,21.00
04/26/2005,05:39,1060.25,1060.50,1060.25,1060.25,32,79,111.00
04/26/2005,05:40,1060.25,1060.25,1060.00,1060.25,1,191,192.00
04/26/2005,05:41,1060.00,1060.00,1060.00,1060.00,0,1,1.00
04/26/2005,05:42,1060.00,1060.25,1060.00,1060.25,49,1,50.00
04/26/2005,05:43,1060.25,1060.25,1060.25,1060.25,42,0,42.00
04/26/2005,05:44,1060.50,1060.50,1060.50,1060.50,38,0,38.00
04/26/2005,05:45,1060.50,1060.50,1060.50,1060.50,6,0,6.00
04/26/2005,05:47,1060.50,1060.50,1060.50,1060.50,81,0,81.00
04/26/2005,05:48,1060.50,1060.50,1060.50,1060.50,50,0,50.00
04/26/2005,05:49,1060.50,1060.50,1060.25,1060.25,3,11,14.00
04/26/2005,05:50,1060.50,1060.75,1060.50,1060.50,21,6,27.00
04/26/2005,05:51,1060.50,1060.50,1060.25,1060.50,10,25,35.00
04/26/2005,05:52,1060.75,1060.75,1060.75,1060.75,25,0,25.00
04/26/2005,05:54,1060.50,1060.75,1060.50,1060.75,92,3,95.00
04/26/2005,05:55,1060.75,1061.00,1060.75,1061.00,75,51,126.00
04/26/2005,05:56,1061.00,1061.00,1060.75,1060.75,5,10,15.00
04/26/2005,05:57,1061.00,1061.00,1060.75,1061.00,16,2,18.00
04/26/2005,05:58,1061.00,1061.00,1060.75,1061.00,27,2,29.00
04/26/2005,05:59,1060.75,1060.75,1060.75,1060.75,0,2,2.00
04/26/2005,06:00,1061.00,1061.00,1061.00,1061.00,4,0,4.00
04/26/2005,06:01,1060.75,1061.00,1060.75,1060.75,21,25,46.00
04/26/2005,06:02,1061.00,1061.00,1060.75,1060.75,31,3,34.00
04/26/2005,06:03,1060.75,1060.75,1060.50,1060.75,29,216,245.00
04/26/2005,06:04,1060.75,1061.00,1060.75,1060.75,28,1,29.00
04/26/2005,06:06,1060.75,1060.75,1060.75,1060.75,0,21,21.00
04/26/2005,06:07,1061.00,1061.00,1060.50,1060.50,97,103,200.00
04/26/2005,06:08,1060.75,1060.75,1060.75,1060.75,1,0,1.00
04/26/2005,06:09,1060.75,1060.75,1060.50,1060.75,4,1,5.00
04/26/2005,06:10,1060.75,1061.00,1060.75,1061.00,142,0,142.00
04/26/2005,06:11,1061.00,1061.00,1061.00,1061.00,19,0,19.00
04/26/2005,06:12,1061.00,1061.00,1061.00,1061.00,35,0,35.00
04/26/2005,06:13,1061.00,1061.00,1061.00,1061.00,18,0,18.00
04/26/2005,06:14,1061.00,1061.25,1061.00,1061.25,28,0,28.00
04/26/2005,06:15,1061.25,1061.25,1061.00,1061.25,32,2,34.00
04/26/2005,06:16,1061.25,1061.25,1061.25,1061.25,8,0,8.00
04/26/2005,06:17,1061.25,1061.25,1061.25,1061.25,6,0,6.00
04/26/2005,06:18,1061.00,1061.00,1060.75,1061.00,49,85,134.00
04/26/2005,06:19,1061.00,1061.25,1060.50,1060.50,11,278,289.00
04/26/2005,06:20,1060.75,1061.00,1060.75,1061.00,68,0,68.00
04/26/2005,06:21,1061.00,1061.00,1060.75,1060.75,81,1,82.00
04/26/2005,06:23,1061.00,1061.00,1060.75,1061.00,132,2,134.00
04/26/2005,06:24,1061.00,1061.00,1061.00,1061.00,72,0,72.00
04/26/2005,06:25,1061.00,1061.00,1061.00,1061.00,7,0,7.00
04/26/2005,06:26,1061.00,1061.25,1061.00,1061.25,4,0,4.00
04/26/2005,06:27,1061.25,1061.25,1061.00,1061.00,2,12,14.00
04/26/2005,06:28,1061.00,1061.00,1061.00,1061.00,0,81,81.00
04/26/2005,06:29,1061.00,1061.00,1061.00,1061.00,0,2,2.00
04/26/2005,06:30,1061.00,1061.00,1060.75,1061.00,1,23,24.00
04/26/2005,06:31,1060.75,1060.75,1060.75,1060.75,0,50,50.00
04/26/2005,06:32,1060.75,1061.00,1060.75,1061.00,20,36,56.00
04/26/2005,06:33,1060.75,1060.75,1060.75,1060.75,0,25,25.00
04/26/2005,06:34,1060.75,1061.25,1060.75,1061.00,107,47,154.00
04/26/2005,06:35,1061.00,1061.25,1061.00,1061.25,105,5,110.00
04/26/2005,06:36,1061.25,1061.25,1061.00,1061.25,127,1,128.00
04/26/2005,06:37,1061.25,1061.25,1061.25,1061.25,1,0,1.00
04/26/2005,06:38,1061.25,1061.25,1061.25,1061.25,30,0,30.00
04/26/2005,06:39,1061.25,1061.25,1061.25,1061.25,117,0,117.00
04/26/2005,06:40,1061.25,1061.25,1061.25,1061.25,25,0,25.00
04/26/2005,06:41,1061.50,1061.50,1061.00,1061.00,27,159,186.00
04/26/2005,06:42,1061.25,1061.50,1061.00,1061.25,60,146,206.00
04/26/2005,06:43,1061.25,1061.25,1061.25,1061.25,24,0,24.00
04/26/2005,06:44,1061.25,1061.25,1061.00,1061.25,2,2,4.00
04/26/2005,06:45,1061.25,1061.25,1061.25,1061.25,9,0,9.00
04/26/2005,06:46,1061.00,1061.50,1061.00,1061.50,108,2,110.00
04/26/2005,06:47,1061.50,1061.50,1061.25,1061.25,1,11,12.00
04/26/2005,06:48,1061.50,1061.50,1061.50,1061.50,1,0,1.00
04/26/2005,06:49,1061.50,1061.75,1061.50,1061.50,135,47,182.00
04/26/2005,06:50,1061.50,1061.50,1061.25,1061.50,147,16,163.00
04/26/2005,06:51,1061.50,1061.75,1061.50,1061.75,79,0,79.00
04/26/2005,06:52,1061.75,1061.75,1061.50,1061.50,24,7,31.00
04/26/2005,06:53,1061.75,1062.25,1061.50,1062.25,877,1,878.00
04/26/2005,06:54,1062.25,1062.25,1062.25,1062.25,236,0,236.00
04/26/2005,06:55,1062.25,1062.75,1062.25,1062.50,365,27,392.00
04/26/2005,06:56,1062.50,1062.75,1062.50,1062.75,19,0,19.00
04/26/2005,06:57,1062.75,1062.75,1062.25,1062.50,15,163,178.00
04/26/2005,06:58,1062.25,1062.50,1062.00,1062.00,20,57,77.00
04/26/2005,06:59,1062.00,1062.25,1062.00,1062.00,4,72,76.00
04/26/2005,07:00,1062.00,1062.25,1061.75,1062.00,9,24,33.00
04/26/2005,07:01,1062.00,1062.00,1061.75,1061.75,68,3,71.00
04/26/2005,07:02,1062.00,1062.25,1061.75,1062.00,19,7,26.00
04/26/2005,07:03,1062.00,1062.00,1062.00,1062.00,0,2,2.00
04/26/2005,07:04,1062.25,1062.25,1062.00,1062.25,88,7,95.00
04/26/2005,07:05,1062.25,1062.50,1062.25,1062.50,36,21,57.00
04/26/2005,07:06,1062.50,1062.50,1062.25,1062.50,206,29,235.00
04/26/2005,07:07,1062.50,1062.75,1062.50,1062.75,189,1,190.00
04/26/2005,07:08,1062.75,1062.75,1062.75,1062.75,128,0,128.00
04/26/2005,07:09,1062.50,1062.50,1062.50,1062.50,0,268,268.00
04/26/2005,07:10,1062.25,1062.25,1062.25,1062.25,0,61,61.00
04/26/2005,07:11,1062.25,1062.25,1062.25,1062.25,0,14,14.00
04/26/2005,07:12,1062.00,1062.25,1062.00,1062.25,5,11,16.00
04/26/2005,07:13,1062.25,1062.25,1062.00,1062.00,29,4,33.00
04/26/2005,07:14,1062.00,1062.25,1062.00,1062.25,2,163,165.00
04/26/2005,07:15,1062.25,1062.25,1062.00,1062.00,1,2,3.00
04/26/2005,07:16,1062.25,1062.25,1062.00,1062.25,4,2,6.00
04/26/2005,07:17,1062.00,1062.25,1062.00,1062.25,54,1,55.00
04/26/2005,07:18,1062.25,1062.25,1062.00,1062.00,1,2,3.00
04/26/2005,07:19,1062.25,1062.25,1062.00,1062.25,9,2,11.00
04/26/2005,07:20,1062.25,1062.25,1062.00,1062.00,1,4,5.00
04/26/2005,07:21,1062.00,1062.25,1062.00,1062.25,69,2,71.00
04/26/2005,07:22,1062.25,1062.50,1062.25,1062.50,20,0,20.00
04/26/2005,07:23,1062.50,1062.50,1062.50,1062.50,7,0,7.00
04/26/2005,07:24,1062.25,1062.50,1062.25,1062.25,98,3,101.00
04/26/2005,07:25,1062.25,1062.50,1062.25,1062.50,9,5,14.00
04/26/2005,07:26,1062.50,1062.75,1062.50,1062.75,394,7,401.00
04/26/2005,07:27,1062.75,1062.75,1062.50,1062.75,26,4,30.00
04/26/2005,07:28,1062.75,1062.75,1062.50,1062.75,4,6,10.00
04/26/2005,07:29,1062.75,1062.75,1062.50,1062.50,30,3,33.00
04/26/2005,07:30,1062.75,1062.75,1062.50,1062.50,78,236,314.00
04/26/2005,07:31,1062.75,1062.75,1062.50,1062.75,5,1,6.00
04/26/2005,07:32,1062.75,1062.75,1062.75,1062.75,62,0,62.00
04/26/2005,07:33,1062.75,1062.75,1062.50,1062.50,1,78,79.00
04/26/2005,07:34,1062.25,1062.50,1062.25,1062.50,6,5,11.00
04/26/2005,07:35,1062.25,1062.25,1062.25,1062.25,0,10,10.00
04/26/2005,07:36,1062.25,1062.50,1062.25,1062.25,8,109,117.00
04/26/2005,07:37,1062.25,1062.50,1062.25,1062.50,18,7,25.00
04/26/2005,07:38,1062.25,1062.25,1062.25,1062.25,0,24,24.00
04/26/2005,07:39,1062.25,1062.25,1062.25,1062.25,0,223,223.00
04/26/2005,07:40,1062.25,1062.25,1062.00,1062.25,1,117,118.00
04/26/2005,07:41,1062.25,1062.25,1062.00,1062.25,6,6,12.00
04/26/2005,07:42,1062.25,1062.25,1062.25,1062.25,131,0,131.00
04/26/2005,07:43,1062.25,1062.25,1062.00,1062.00,108,12,120.00
04/26/2005,07:44,1062.00,1062.25,1062.00,1062.25,56,12,68.00
04/26/2005,07:45,1062.00,1062.00,1062.00,1062.00,0,1,1.00
04/26/2005,07:46,1062.00,1062.00,1062.00,1062.00,0,155,155.00
04/26/2005,07:47,1062.00,1062.00,1062.00,1062.00,0,19,19.00
04/26/2005,07:48,1062.00,1062.00,1062.00,1062.00,0,92,92.00
04/26/2005,07:49,1062.00,1062.00,1062.00,1062.00,0,16,16.00
04/26/2005,07:50,1062.00,1062.00,1061.75,1062.00,10,63,73.00
04/26/2005,07:51,1062.00,1062.00,1061.75,1061.75,3,40,43.00
04/26/2005,07:52,1061.75,1061.75,1061.75,1061.75,0,191,191.00
04/26/2005,07:53,1061.75,1061.75,1061.50,1061.75,1,113,114.00
04/26/2005,07:54,1061.75,1061.75,1061.50,1061.75,4,125,129.00
04/26/2005,07:55,1061.50,1061.75,1061.50,1061.75,2,9,11.00
04/26/2005,07:56,1061.75,1061.75,1061.50,1061.50,4,4,8.00
04/26/2005,07:57,1061.50,1061.50,1061.50,1061.50,0,17,17.00
04/26/2005,07:58,1061.75,1061.75,1061.50,1061.75,67,3,70.00
04/26/2005,07:59,1061.50,1061.75,1061.25,1061.50,189,721,910.00
04/26/2005,08:00,1061.50,1061.75,1061.50,1061.75,94,0,94.00
04/26/2005,08:01,1061.75,1061.75,1061.50,1061.75,3,3,6.00
04/26/2005,08:02,1061.50,1061.75,1061.50,1061.75,2,106,108.00
04/26/2005,08:03,1061.50,1061.75,1061.50,1061.75,101,8,109.00
04/26/2005,08:04,1061.75,1061.75,1061.50,1061.50,40,2,42.00
04/26/2005,08:05,1061.50,1061.75,1061.50,1061.75,96,3,99.00
04/26/2005,08:06,1061.75,1061.75,1061.50,1061.75,98,1,99.00
04/26/2005,08:07,1061.75,1061.75,1061.75,1061.75,115,0,115.00
04/26/2005,08:08,1061.75,1061.75,1061.50,1061.75,43,1,44.00
04/26/2005,08:09,1062.00,1062.00,1061.75,1061.75,8,172,180.00
04/26/2005,08:10,1062.00,1062.00,1061.75,1061.75,1,13,14.00
04/26/2005,08:11,1062.00,1062.00,1061.75,1061.75,1,2,3.00
04/26/2005,08:12,1061.75,1062.00,1061.75,1061.75,6,11,17.00
04/26/2005,08:13,1061.75,1062.00,1061.75,1061.75,2,101,103.00
04/26/2005,08:14,1061.75,1061.75,1061.75,1061.75,0,147,147.00
04/26/2005,08:15,1061.75,1061.75,1061.75,1061.75,0,92,92.00
04/26/2005,08:16,1061.75,1061.75,1061.75,1061.75,0,60,60.00
04/26/2005,08:17,1062.00,1062.00,1062.00,1062.00,6,0,6.00
04/26/2005,08:18,1062.00,1062.00,1061.75,1062.00,9,1,10.00
04/26/2005,08:19,1061.75,1062.00,1061.75,1062.00,7,18,25.00
04/26/2005,08:20,1062.00,1062.00,1061.75,1061.75,8,49,57.00
04/26/2005,08:21,1061.75,1062.00,1061.75,1062.00,14,5,19.00
04/26/2005,08:22,1062.00,1062.00,1061.75,1062.00,148,1,149.00
04/26/2005,08:23,1062.00,1062.25,1061.75,1062.00,85,8,93.00
04/26/2005,08:24,1062.00,1062.00,1062.00,1062.00,57,0,57.00
04/26/2005,08:25,1062.00,1062.25,1062.00,1062.25,44,8,52.00
04/26/2005,08:26,1062.00,1062.50,1062.00,1062.50,548,11,559.00
04/26/2005,08:27,1062.25,1062.50,1062.25,1062.25,8,280,288.00
04/26/2005,08:28,1062.25,1062.25,1062.00,1062.25,2,127,129.00
04/26/2005,08:29,1062.00,1062.25,1062.00,1062.25,6,11,17.00
04/26/2005,08:30,1062.00,1062.25,1062.00,1062.00,58,162,220.00
04/26/2005,08:31,1062.00,1062.50,1062.00,1062.25,1638,1830,3468.00
04/26/2005,08:32,1062.25,1062.50,1062.00,1062.25,1469,1404,2873.00
04/26/2005,08:33,1062.25,1062.50,1062.00,1062.25,1133,1900,3033.00
04/26/2005,08:34,1062.25,1063.50,1062.00,1063.00,4597,2394,6991.00
04/26/2005,08:35,1063.00,1063.25,1062.25,1062.50,1418,2914,4332.00
04/26/2005,08:36,1062.50,1062.75,1062.00,1062.00,1108,2401,3509.00
04/26/2005,08:37,1062.00,1062.75,1062.00,1062.50,2121,299,2420.00
04/26/2005,08:38,1062.50,1062.50,1062.00,1062.25,553,1873,2426.00
04/26/2005,08:39,1062.50,1062.75,1062.00,1062.50,1096,1461,2557.00
04/26/2005,08:40,1062.50,1063.25,1062.50,1063.00,3401,751,4152.00
04/26/2005,08:41,1063.00,1063.25,1062.75,1063.25,919,866,1785.00
04/26/2005,08:42,1063.25,1063.25,1062.00,1062.25,1072,2680,3752.00
04/26/2005,08:43,1062.25,1062.50,1061.75,1062.00,658,1653,2311.00
04/26/2005,08:44,1062.00,1062.00,1061.50,1062.00,547,1380,1927.00
04/26/2005,08:45,1062.00,1062.25,1061.75,1062.25,1801,736,2537.00
04/26/2005,08:46,1062.25,1062.25,1060.75,1061.00,1378,3382,4760.00
04/26/2005,08:47,1060.75,1061.25,1060.75,1061.00,1687,1806,3493.00
04/26/2005,08:48,1061.00,1061.50,1061.00,1061.25,900,1136,2036.00
04/26/2005,08:49,1061.25,1061.25,1060.50,1061.00,1239,1305,2544.00
04/26/2005,08:50,1061.00,1061.50,1060.75,1061.50,1317,161,1478.00
04/26/2005,08:51,1061.50,1061.75,1061.25,1061.50,1427,998,2425.00
04/26/2005,08:52,1061.25,1062.50,1061.00,1062.25,2219,825,3044.00
04/26/2005,08:53,1062.25,1062.75,1061.75,1062.00,462,1358,1820.00
04/26/2005,08:54,1061.75,1062.25,1061.50,1062.25,585,325,910.00
04/26/2005,08:55,1062.25,1062.25,1061.25,1061.75,674,1532,2206.00
04/26/2005,08:56,1062.00,1062.25,1061.50,1061.75,699,1002,1701.00
04/26/2005,08:57,1062.00,1062.00,1061.25,1062.00,390,434,824.00
04/26/2005,08:58,1061.75,1062.00,1060.50,1061.00,1114,2625,3739.00
04/26/2005,08:59,1061.00,1061.25,1060.75,1060.75,752,958,1710.00
04/26/2005,09:00,1060.75,1061.00,1060.75,1060.75,427,417,844.00
04/26/2005,09:01,1060.75,1063.25,1060.50,1062.75,4121,2856,6977.00
04/26/2005,09:02,1062.75,1063.25,1060.50,1060.50,1844,3745,5589.00
04/26/2005,09:03,1060.75,1061.25,1060.00,1060.50,1717,3197,4914.00
04/26/2005,09:04,1060.50,1060.75,1059.50,1059.75,1870,3337,5207.00
04/26/2005,09:05,1059.50,1060.50,1059.50,1060.25,3270,2819,6089.00
04/26/2005,09:06,1060.50,1060.50,1059.25,1059.50,1908,3776,5684.00
04/26/2005,09:07,1059.50,1060.00,1059.50,1060.00,1482,2418,3900.00
04/26/2005,09:08,1059.75,1061.25,1059.75,1061.00,3248,1083,4331.00
04/26/2005,09:09,1061.00,1061.25,1060.25,1061.00,896,1377,2273.00
04/26/2005,09:10,1061.00,1061.50,1060.50,1060.75,1676,1374,3050.00
04/26/2005,09:11,1060.75,1062.00,1060.75,1061.25,1239,814,2053.00
04/26/2005,09:12,1061.25,1062.00,1061.00,1062.00,1485,1116,2601.00
04/26/2005,09:13,1061.75,1062.00,1060.25,1060.50,560,2405,2965.00
04/26/2005,09:14,1060.50,1061.50,1060.25,1061.00,1023,428,1451.00
04/26/2005,09:15,1061.00,1061.50,1061.00,1061.50,690,414,1104.00
04/26/2005,09:16,1061.50,1062.00,1061.25,1061.25,1376,718,2094.00
04/26/2005,09:17,1061.25,1063.25,1061.25,1063.00,5878,2037,7915.00
04/26/2005,09:18,1063.00,1064.25,1062.75,1064.25,6965,1534,8499.00
04/26/2005,09:19,1064.25,1064.25,1063.25,1063.50,1957,4543,6500.00
04/26/2005,09:20,1063.50,1064.00,1063.00,1063.25,1060,2020,3080.00
04/26/2005,09:21,1063.00,1063.25,1062.75,1063.25,2073,1609,3682.00
04/26/2005,09:22,1063.00,1063.25,1062.75,1063.00,487,764,1251.00
04/26/2005,09:23,1063.00,1063.25,1063.00,1063.25,340,297,637.00
04/26/2005,09:24,1063.00,1064.00,1063.00,1063.50,1860,429,2289.00
04/26/2005,09:25,1063.50,1063.75,1062.50,1062.50,323,3372,3695.00
04/26/2005,09:26,1062.75,1063.00,1062.25,1062.50,702,1738,2440.00
04/26/2005,09:27,1062.50,1063.00,1062.25,1063.00,820,701,1521.00
04/26/2005,09:28,1062.75,1063.00,1062.00,1062.25,580,1488,2068.00
04/26/2005,09:29,1062.25,1062.50,1062.25,1062.50,453,313,766.00
04/26/2005,09:30,1062.50,1062.75,1061.75,1062.00,530,2369,2899.00
04/26/2005,09:31,1061.75,1062.25,1061.50,1062.00,1251,890,2141.00
04/26/2005,09:32,1062.00,1063.00,1061.75,1062.75,1259,428,1687.00
04/26/2005,09:33,1063.00,1063.50,1062.75,1063.50,1729,674,2403.00
04/26/2005,09:34,1063.25,1063.75,1063.00,1063.25,1287,761,2048.00
04/26/2005,09:35,1063.25,1063.50,1062.75,1063.00,188,1177,1365.00
04/26/2005,09:36,1063.00,1063.50,1062.75,1063.00,1371,644,2015.00
04/26/2005,09:37,1063.00,1064.00,1063.00,1063.50,2870,1470,4340.00
04/26/2005,09:38,1063.50,1063.50,1063.00,1063.25,764,875,1639.00
04/26/2005,09:39,1063.25,1064.00,1063.00,1064.00,1201,850,2051.00
04/26/2005,09:40,1064.00,1064.00,1063.00,1063.50,844,1475,2319.00
04/26/2005,09:41,1063.75,1064.25,1063.00,1063.50,2228,2118,4346.00
04/26/2005,09:42,1063.50,1064.00,1063.00,1063.75,1258,898,2156.00
04/26/2005,09:43,1063.75,1064.00,1063.25,1064.00,1134,1316,2450.00
04/26/2005,09:44,1064.00,1064.25,1063.75,1064.25,769,800,1569.00
04/26/2005,09:45,1064.00,1064.25,1063.50,1063.75,541,1401,1942.00
04/26/2005,09:46,1064.00,1064.75,1063.50,1064.25,4022,2779,6801.00
04/26/2005,09:47,1064.25,1065.25,1064.00,1065.25,2725,200,2925.00
04/26/2005,09:48,1065.00,1065.25,1064.50,1064.75,1896,2233,4129.00
04/26/2005,09:49,1065.00,1065.00,1064.50,1064.50,966,1708,2674.00
04/26/2005,09:50,1064.50,1065.00,1064.50,1064.75,690,845,1535.00
04/26/2005,09:51,1064.75,1065.25,1064.50,1065.25,1749,681,2430.00
04/26/2005,09:52,1065.25,1065.75,1065.00,1065.25,3853,1069,4922.00
04/26/2005,09:53,1065.25,1067.25,1065.25,1067.25,9495,1813,11308.00
04/26/2005,12:46,1062.00,1062.25,1061.50,1062.00,1003,1667,2670.00
04/26/2005,12:47,1062.00,1062.75,1061.75,1062.50,1844,1391,3235.00
04/26/2005,12:48,1062.50,1062.75,1062.25,1062.50,245,496,741.00
04/26/2005,12:49,1062.50,1062.50,1062.00,1062.00,232,1611,1843.00
04/26/2005,12:50,1062.00,1062.75,1062.00,1062.50,611,230,841.00
04/26/2005,12:51,1062.50,1062.75,1062.25,1062.50,1279,656,1935.00
04/26/2005,12:52,1062.50,1062.75,1062.00,1062.00,476,986,1462.00
04/26/2005,12:53,1062.25,1062.50,1062.00,1062.25,599,232,831.00
04/26/2005,12:54,1062.25,1062.50,1062.00,1062.25,123,218,341.00
04/26/2005,12:55,1062.50,1062.75,1062.25,1062.75,1447,251,1698.00
04/26/2005,12:56,1062.75,1063.50,1062.75,1063.25,1930,441,2371.00
04/26/2005,12:57,1063.25,1063.75,1063.25,1063.50,1170,572,1742.00
04/26/2005,12:58,1063.50,1063.50,1063.00,1063.25,976,717,1693.00
04/26/2005,12:59,1063.00,1063.50,1063.00,1063.25,253,156,409.00
04/26/2005,13:00,1063.25,1063.25,1063.00,1063.00,36,314,350.00
04/26/2005,13:01,1063.00,1063.00,1062.50,1062.75,722,869,1591.00
04/26/2005,13:02,1062.75,1063.00,1062.50,1062.75,167,474,641.00
04/26/2005,13:03,1062.75,1062.75,1062.25,1062.75,341,717,1058.00
04/26/2005,13:04,1062.50,1062.75,1062.50,1062.50,351,319,670.00
04/26/2005,13:05,1062.50,1062.75,1061.75,1061.75,210,1389,1599.00
04/26/2005,13:06,1061.75,1062.00,1061.25,1061.25,614,1512,2126.00
04/26/2005,13:07,1061.25,1061.50,1060.50,1060.75,1667,2985,4652.00
04/26/2005,13:08,1060.75,1061.00,1060.50,1060.75,1351,973,2324.00
04/26/2005,13:09,1061.00,1061.25,1060.00,1060.75,1135,2083,3218.00
04/26/2005,13:10,1060.75,1061.00,1060.50,1060.75,809,679,1488.00
04/26/2005,13:11,1061.00,1061.00,1060.50,1060.75,395,317,712.00
04/26/2005,13:12,1060.75,1061.25,1060.50,1061.25,916,676,1592.00
04/26/2005,13:13,1061.00,1061.25,1060.75,1061.00,203,321,524.00
04/26/2005,13:14,1061.25,1061.25,1060.75,1061.00,41,263,304.00
04/26/2005,13:15,1060.75,1061.25,1060.25,1060.25,233,1569,1802.00
04/26/2005,13:16,1060.25,1060.50,1059.25,1059.50,2190,5997,8187.00
04/26/2005,13:17,1059.50,1059.50,1058.50,1058.75,2088,4659,6747.00
04/26/2005,13:18,1058.75,1059.00,1058.50,1058.50,607,1439,2046.00
04/26/2005,13:19,1058.50,1059.50,1058.50,1059.50,1353,1664,3017.00
04/26/2005,13:20,1059.50,1059.75,1059.25,1059.75,1311,573,1884.00
04/26/2005,13:21,1059.75,1060.00,1059.00,1059.00,228,1518,1746.00
04/26/2005,13:22,1059.25,1059.50,1058.75,1059.00,658,1240,1898.00
04/26/2005,13:23,1059.25,1059.25,1058.75,1059.00,613,435,1048.00
04/26/2005,13:24,1059.00,1059.25,1058.00,1058.50,2640,5055,7695.00
04/26/2005,13:25,1058.50,1059.00,1058.25,1058.75,1531,852,2383.00
04/26/2005,13:26,1058.75,1059.00,1058.50,1058.75,576,659,1235.00
04/26/2005,13:27,1059.00,1059.50,1058.75,1059.00,1377,1459,2836.00
04/26/2005,13:28,1059.00,1059.00,1058.25,1058.50,555,759,1314.00
04/26/2005,13:29,1058.50,1058.50,1058.00,1058.25,1302,1177,2479.00
04/26/2005,13:30,1058.25,1059.25,1058.00,1059.00,854,479,1333.00
04/26/2005,13:31,1059.25,1059.25,1058.25,1058.50,441,1136,1577.00
04/26/2005,13:32,1058.50,1059.25,1058.25,1059.25,951,322,1273.00
04/26/2005,13:33,1059.25,1059.50,1058.75,1059.00,1596,1810,3406.00
04/26/2005,13:34,1059.25,1059.50,1059.00,1059.25,984,501,1485.00
04/26/2005,13:35,1059.25,1059.25,1059.00,1059.25,308,83,391.00
04/26/2005,13:36,1059.00,1059.50,1059.00,1059.50,611,32,643.00
04/26/2005,13:37,1059.50,1060.50,1059.50,1060.25,3049,451,3500.00
04/26/2005,13:38,1060.25,1060.75,1060.25,1060.50,1387,718,2105.00
04/26/2005,13:39,1060.50,1060.50,1060.25,1060.25,29,1286,1315.00
04/26/2005,13:40,1060.25,1060.50,1059.50,1059.75,1069,689,1758.00
04/26/2005,13:41,1059.75,1060.25,1059.75,1060.00,298,317,615.00
04/26/2005,13:42,1060.00,1060.25,1059.25,1059.50,358,1304,1662.00
04/26/2005,13:43,1059.50,1060.00,1059.50,1059.75,112,389,501.00
04/26/2005,13:44,1059.75,1060.25,1059.50,1059.75,382,346,728.00
04/26/2005,13:45,1059.50,1059.50,1058.75,1058.75,262,2408,2670.00
04/26/2005,13:46,1058.75,1059.50,1058.50,1058.75,675,1211,1886.00
04/26/2005,13:47,1058.75,1059.50,1058.75,1059.25,542,128,670.00
04/26/2005,13:48,1059.25,1060.00,1059.00,1059.75,980,1093,2073.00
04/26/2005,13:49,1059.75,1059.75,1059.00,1059.25,129,617,746.00
04/26/2005,13:50,1059.25,1059.25,1058.00,1058.75,1109,2692,3801.00
04/26/2005,13:51,1058.75,1059.00,1057.75,1058.00,1159,1641,2800.00
04/26/2005,13:52,1057.75,1058.50,1057.75,1058.25,1180,1095,2275.00
04/26/2005,13:53,1058.25,1058.75,1057.75,1058.75,1677,1148,2825.00
04/26/2005,13:54,1058.75,1059.00,1058.00,1058.50,649,1522,2171.00
04/26/2005,13:55,1058.50,1058.50,1058.25,1058.25,79,544,623.00
04/26/2005,13:56,1058.00,1058.50,1058.00,1058.25,515,920,1435.00
04/26/2005,13:57,1058.50,1058.50,1057.75,1057.75,978,1084,2062.00
04/26/2005,13:58,1057.75,1058.00,1057.25,1057.25,1025,4282,5307.00
04/26/2005,13:59,1057.25,1057.25,1056.50,1057.00,1622,3943,5565.00
04/26/2005,14:00,1057.25,1057.25,1056.75,1057.00,822,841,1663.00
04/26/2005,14:01,1057.25,1057.25,1057.00,1057.00,300,818,1118.00
04/26/2005,14:02,1057.00,1058.25,1057.00,1057.75,4405,1559,5964.00
04/26/2005,14:03,1057.75,1058.00,1057.25,1057.75,491,763,1254.00
04/26/2005,14:04,1057.75,1058.25,1057.50,1057.75,1033,535,1568.00
04/26/2005,14:05,1057.75,1058.00,1057.50,1057.75,851,228,1079.00
04/26/2005,14:06,1058.00,1058.50,1057.75,1058.00,2025,298,2323.00
04/26/2005,14:07,1058.25,1058.50,1057.75,1058.50,433,716,1149.00
04/26/2005,14:08,1058.50,1058.75,1058.25,1058.50,993,687,1680.00
04/26/2005,14:09,1058.50,1058.75,1058.00,1058.25,533,728,1261.00
04/26/2005,14:10,1058.50,1058.75,1058.25,1058.75,1339,455,1794.00
04/26/2005,14:11,1058.75,1059.25,1058.50,1059.00,1400,539,1939.00
04/26/2005,14:12,1058.75,1059.50,1058.75,1059.50,3111,727,3838.00
04/26/2005,14:13,1059.50,1059.50,1059.00,1059.25,708,771,1479.00
04/26/2005,14:14,1059.25,1059.25,1058.50,1058.50,64,1340,1404.00
04/26/2005,14:15,1058.50,1059.50,1058.50,1059.25,1147,171,1318.00
04/26/2005,14:16,1059.25,1059.25,1058.50,1058.50,193,865,1058.00
04/26/2005,14:17,1058.50,1058.75,1058.25,1058.75,105,861,966.00
04/26/2005,14:18,1058.75,1058.75,1058.00,1058.00,153,1024,1177.00
04/26/2005,14:19,1058.00,1058.50,1057.75,1058.50,933,1160,2093.00
04/26/2005,14:20,1058.50,1058.75,1058.00,1058.50,1009,364,1373.00
04/26/2005,14:21,1058.50,1059.50,1058.50,1059.50,2271,406,2677.00
04/26/2005,14:22,1059.25,1060.25,1059.00,1059.75,2828,606,3434.00
04/26/2005,14:23,1060.00,1060.00,1059.00,1059.25,2746,2276,5022.00
04/26/2005,14:24,1059.25,1060.25,1059.00,1059.75,2534,1075,3609.00
04/26/2005,14:25,1059.75,1060.00,1059.25,1060.00,678,494,1172.00
04/26/2005,14:26,1060.00,1060.75,1060.00,1060.00,2868,1055,3923.00
04/26/2005,14:27,1060.00,1061.00,1060.00,1060.50,2499,1965,4464.00
04/26/2005,14:28,1060.50,1061.00,1060.00,1060.00,1722,2380,4102.00
04/26/2005,14:29,1060.00,1060.00,1059.25,1059.50,439,1678,2117.00
04/26/2005,14:30,1059.50,1060.00,1059.50,1059.75,453,755,1208.00
04/26/2005,14:31,1059.75,1060.00,1059.50,1059.50,312,492,804.00
04/26/2005,14:32,1059.75,1060.00,1059.25,1059.50,747,857,1604.00
04/26/2005,14:33,1059.50,1059.75,1058.75,1059.00,319,804,1123.00
04/26/2005,14:34,1059.25,1059.25,1059.00,1059.00,186,479,665.00
04/26/2005,14:35,1059.00,1059.25,1059.00,1059.00,3,321,324.00
04/26/2005,14:36,1059.00,1059.50,1059.00,1059.25,936,671,1607.00
04/26/2005,14:37,1059.25,1059.50,1058.75,1059.00,168,1144,1312.00
04/26/2005,14:38,1058.75,1059.25,1058.50,1059.00,531,1475,2006.00
04/26/2005,14:39,1059.00,1059.25,1058.50,1058.50,324,603,927.00
04/26/2005,14:40,1058.75,1059.00,1058.50,1059.00,465,152,617.00
04/26/2005,14:41,1058.75,1059.00,1057.50,1057.75,2645,4759,7404.00
04/26/2005,14:42,1057.75,1058.00,1056.50,1057.00,1782,3536,5318.00
04/26/2005,14:43,1056.75,1057.25,1056.75,1057.00,1358,1443,2801.00
04/26/2005,14:44,1056.75,1057.00,1056.25,1056.50,1185,2172,3357.00
04/26/2005,14:45,1056.75,1057.25,1056.50,1057.25,1229,373,1602.00
04/26/2005,14:46,1057.00,1057.25,1056.75,1056.75,712,495,1207.00
04/26/2005,14:47,1056.75,1057.50,1056.75,1057.50,1872,256,2128.00
04/26/2005,14:48,1057.50,1057.50,1057.00,1057.25,137,671,808.00
04/26/2005,14:49,1057.25,1057.25,1056.75,1057.00,540,1106,1646.00
04/26/2005,14:50,1057.00,1057.25,1056.75,1057.00,129,265,394.00
04/26/2005,14:51,1057.25,1057.25,1056.00,1056.00,799,4461,5260.00
04/26/2005,14:52,1056.00,1056.00,1055.50,1055.75,1079,2813,3892.00
04/26/2005,14:53,1055.75,1056.00,1055.25,1055.50,2180,3231,5411.00
04/26/2005,14:54,1055.50,1056.00,1055.50,1055.75,1130,808,1938.00
04/26/2005,14:55,1055.75,1056.25,1055.50,1055.50,1378,1420,2798.00
04/26/2005,14:56,1055.50,1056.25,1055.50,1056.00,1562,563,2125.00
04/26/2005,14:57,1056.00,1056.25,1055.50,1055.75,1610,2281,3891.00
04/26/2005,14:58,1055.50,1055.75,1055.25,1055.25,189,1447,1636.00
04/26/2005,14:59,1055.25,1055.50,1054.75,1054.75,1477,8272,9749.00
04/26/2005,15:00,1054.75,1055.00,1054.50,1054.75,1029,5465,6494.00
04/26/2005,15:01,1054.75,1055.00,1054.00,1055.00,6242,4632,10874.00
04/26/2005,15:02,1055.00,1055.00,1053.75,1054.75,2894,4463,7357.00
04/26/2005,15:03,1054.50,1054.75,1054.00,1054.25,875,1238,2113.00
04/26/2005,15:04,1054.25,1054.50,1053.75,1054.00,2123,1658,3781.00
04/26/2005,15:05,1054.00,1054.25,1054.00,1054.25,551,444,995.00
04/26/2005,15:06,1054.25,1054.50,1054.00,1054.25,965,785,1750.00
04/26/2005,15:07,1054.00,1054.25,1054.00,1054.25,107,1579,1686.00
04/26/2005,15:08,1054.25,1054.50,1053.75,1054.50,1843,671,2514.00
04/26/2005,15:09,1054.50,1054.50,1054.25,1054.25,122,1241,1363.00
04/26/2005,15:10,1054.50,1054.75,1054.25,1054.50,2471,1293,3764.00
04/26/2005,15:11,1054.25,1054.75,1054.25,1054.50,1596,697,2293.00
04/26/2005,15:12,1054.50,1054.50,1054.00,1054.25,358,1061,1419.00
04/26/2005,15:13,1054.25,1054.50,1054.00,1054.25,1563,442,2005.00
04/26/2005,15:14,1054.25,1054.50,1054.00,1054.50,1799,1548,3347.00
04/26/2005,15:15,1054.50,1055.00,1054.25,1054.50,5244,2295,7539.00
04/26/2005,15:16,1054.50,1054.50,1054.25,1054.25,54,103,157.00
04/26/2005,15:31,1054.25,1054.25,1053.75,1054.00,83,245,328.00
04/26/2005,15:32,1054.00,1054.00,1053.75,1054.00,284,25,309.00
04/26/2005,15:33,1054.00,1054.50,1054.00,1054.50,633,37,670.00
04/26/2005,15:34,1054.25,1054.50,1054.25,1054.50,20,4,24.00
04/26/2005,15:35,1054.50,1054.50,1054.25,1054.25,4,18,22.00
04/26/2005,15:36,1054.25,1054.50,1054.25,1054.25,6,61,67.00
04/26/2005,15:37,1054.25,1054.75,1054.25,1054.50,262,38,300.00
04/26/2005,15:38,1054.50,1054.50,1054.50,1054.50,0,184,184.00
04/26/2005,15:40,1054.50,1054.50,1054.50,1054.50,0,2,2.00
04/26/2005,15:41,1054.50,1054.50,1054.50,1054.50,0,292,292.00
04/26/2005,15:42,1054.50,1054.50,1054.50,1054.50,0,53,53.00
04/26/2005,15:43,1054.50,1054.50,1054.50,1054.50,0,1,1.00
04/26/2005,15:44,1054.50,1054.50,1054.25,1054.50,4,84,88.00
04/26/2005,15:45,1054.25,1054.25,1054.25,1054.25,0,190,190.00
04/26/2005,15:46,1054.25,1054.25,1054.00,1054.25,1,91,92.00
04/26/2005,15:47,1054.00,1054.00,1054.00,1054.00,0,11,11.00
04/26/2005,15:48,1054.00,1054.00,1053.75,1053.75,75,134,209.00
04/26/2005,15:49,1053.75,1053.75,1053.75,1053.75,0,106,106.00
04/26/2005,15:50,1054.00,1054.00,1053.75,1053.75,15,13,28.00
04/26/2005,15:51,1053.75,1054.00,1053.75,1054.00,2,3,5.00
04/26/2005,15:52,1053.75,1054.00,1053.75,1054.00,145,7,152.00
04/26/2005,15:53,1054.00,1054.25,1054.00,1054.25,16,0,16.00
04/26/2005,15:54,1054.00,1054.00,1053.75,1053.75,0,46,46.00
04/26/2005,15:55,1054.25,1054.25,1054.25,1054.25,1,0,1.00
04/26/2005,15:56,1054.00,1054.25,1054.00,1054.25,5,20,25.00
04/26/2005,15:57,1054.00,1054.00,1054.00,1054.00,0,6,6.00
04/26/2005,15:58,1054.25,1054.25,1054.25,1054.25,3,0,3.00
04/26/2005,15:59,1054.25,1054.25,1054.25,1054.25,97,0,97.00
04/26/2005,16:00,1054.25,1054.50,1054.25,1054.50,6,0,6.00
04/26/2005,17:01,1054.00,1054.00,1053.75,1053.75,11,14,25.00
04/26/2005,17:03,1054.00,1054.00,1054.00,1054.00,41,0,41.00
04/26/2005,17:05,1054.25,1054.25,1054.25,1054.25,2,0,2.00
04/26/2005,17:06,1054.25,1054.25,1054.25,1054.25,1,0,1.00
04/26/2005,17:07,1054.25,1054.25,1053.75,1053.75,3,250,253.00
04/26/2005,17:08,1053.75,1053.75,1053.75,1053.75,0,150,150.00
04/26/2005,17:09,1053.75,1053.75,1053.75,1053.75,0,52,52.00
04/26/2005,17:10,1053.75,1054.00,1053.75,1054.00,1,1,2.00
04/26/2005,17:11,1054.00,1054.00,1054.00,1054.00,3,0,3.00
04/26/2005,17:12,1053.75,1053.75,1053.75,1053.75,0,4,4.00
04/26/2005,17:13,1053.75,1053.75,1053.50,1053.50,0,92,92.00
04/26/2005,17:14,1053.50,1053.50,1053.50,1053.50,0,15,15.00
04/26/2005,17:15,1053.75,1053.75,1053.75,1053.75,7,0,7.00
04/26/2005,17:18,1053.50,1053.50,1053.50,1053.50,0,1,1.00
04/26/2005,17:20,1053.50,1053.50,1053.50,1053.50,0,12,12.00
04/26/2005,17:23,1053.75,1053.75,1053.50,1053.75,2,1,3.00
04/26/2005,17:25,1053.75,1053.75,1053.50,1053.50,5,1,6.00
04/26/2005,17:26,1053.50,1053.50,1053.50,1053.50,0,77,77.00
04/26/2005,17:27,1053.75,1053.75,1053.50,1053.50,1,2,3.00
04/26/2005,17:29,1053.50,1053.50,1053.50,1053.50,0,5,5.00
04/26/2005,17:31,1053.50,1053.50,1053.25,1053.25,0,118,118.00
04/26/2005,17:32,1053.25,1053.25,1053.25,1053.25,0,1,1.00
04/26/2005,17:33,1053.50,1053.50,1053.50,1053.50,54,0,54.00
04/26/2005,17:34,1053.50,1053.50,1053.50,1053.50,6,0,6.00
04/26/2005,17:37,1053.75,1053.75,1053.75,1053.75,3,0,3.00
04/26/2005,17:39,1053.50,1053.50,1053.50,1053.50,0,36,36.00
04/26/2005,17:40,1053.50,1053.50,1053.25,1053.50,6,12,18.00
04/26/2005,17:41,1053.50,1053.50,1053.50,1053.50,6,0,6.00
04/26/2005,17:43,1053.50,1053.50,1053.50,1053.50,1,0,1.00
04/26/2005,17:44,1053.50,1053.50,1053.50,1053.50,3,0,3.00
04/26/2005,17:45,1053.75,1053.75,1053.75,1053.75,1,0,1.00
04/26/2005,17:46,1053.75,1053.75,1053.75,1053.75,2,0,2.00
04/26/2005,17:47,1053.75,1053.75,1053.50,1053.50,2,1,3.00
04/26/2005,17:49,1053.50,1053.50,1053.50,1053.50,0,1,1.00
04/26/2005,17:50,1053.75,1053.75,1053.75,1053.75,4,0,4.00
04/26/2005,17:51,1053.75,1053.75,1053.75,1053.75,1,0,1.00
04/26/2005,17:55,1053.75,1053.75,1053.75,1053.75,5,0,5.00
04/26/2005,17:57,1053.75,1053.75,1053.75,1053.75,9,0,9.00
04/26/2005,18:01,1053.50,1053.50,1053.50,1053.50,0,3,3.00
04/26/2005,18:08,1053.75,1053.75,1053.75,1053.75,3,0,3.00
04/26/2005,18:09,1053.75,1053.75,1053.75,1053.75,2,0,2.00
04/26/2005,18:10,1053.75,1053.75,1053.75,1053.75,16,0,16.00
04/26/2005,18:11,1053.75,1053.75,1053.75,1053.75,6,0,6.00
04/26/2005,18:12,1053.75,1053.75,1053.75,1053.75,6,0,6.00
04/26/2005,18:14,1053.75,1053.75,1053.75,1053.75,17,0,17.00
04/26/2005,18:15,1053.75,1053.75,1053.75,1053.75,2,0,2.00
04/26/2005,18:16,1053.75,1053.75,1053.75,1053.75,3,0,3.00
04/26/2005,18:18,1053.75,1053.75,1053.75,1053.75,3,0,3.00
04/26/2005,18:24,1053.75,1053.75,1053.75,1053.75,126,0,126.00
04/26/2005,18:25,1053.75,1053.75,1053.75,1053.75,52,0,52.00
04/26/2005,18:26,1053.75,1053.75,1053.75,1053.75,1,0,1.00
04/26/2005,18:32,1053.75,1053.75,1053.75,1053.75,5,0,5.00
04/26/2005,18:33,1053.75,1053.75,1053.75,1053.75,5,0,5.00
04/26/2005,18:35,1053.50,1053.50,1053.50,1053.50,0,1,1.00
04/26/2005,18:37,1053.75,1053.75,1053.75,1053.75,1,0,1.00
04/26/2005,18:40,1053.75,1053.75,1053.75,1053.75,21,0,21.00
04/26/2005,18:49,1053.75,1053.75,1053.75,1053.75,1,0,1.00
04/26/2005,18:50,1054.00,1054.00,1054.00,1054.00,5,0,5.00
04/26/2005,18:51,1054.00,1054.00,1054.00,1054.00,2,0,2.00
04/26/2005,18:52,1053.75,1053.75,1053.75,1053.75,0,51,51.00
04/26/2005,18:53,1053.75,1053.75,1053.75,1053.75,0,16,16.00
04/26/2005,18:54,1053.75,1053.75,1053.75,1053.75,0,23,23.00
04/26/2005,18:55,1053.75,1053.75,1053.75,1053.75,0,11,11.00
04/26/2005,18:57,1053.75,1053.75,1053.75,1053.75,0,5,5.00
04/26/2005,18:59,1053.50,1053.50,1053.50,1053.50,0,1,1.00
04/26/2005,19:00,1053.75,1053.75,1053.75,1053.75,44,0,44.00
04/26/2005,19:01,1053.50,1053.50,1053.50,1053.50,0,2,2.00
04/26/2005,19:02,1053.50,1053.75,1053.50,1053.75,21,5,26.00
04/26/2005,19:03,1053.75,1054.00,1053.75,1054.00,110,0,110.00
04/26/2005,19:04,1054.00,1054.00,1053.75,1053.75,1,18,19.00
04/26/2005,19:05,1054.00,1054.00,1054.00,1054.00,4,0,4.00
04/26/2005,19:06,1053.75,1054.00,1053.75,1054.00,1,9,10.00
04/26/2005,19:08,1053.75,1053.75,1053.75,1053.75,0,5,5.00
04/26/2005,19:14,1054.00,1054.00,1054.00,1054.00,3,0,3.00
04/26/2005,19:15,1053.75,1054.00,1053.75,1054.00,2,1,3.00
04/26/2005,19:16,1054.00,1054.00,1054.00,1054.00,3,0,3.00
04/26/2005,19:17,1053.75,1054.00,1053.75,1054.00,28,1,29.00
04/26/2005,19:18,1054.00,1054.00,1054.00,1054.00,9,0,9.00
04/26/2005,19:19,1054.00,1054.00,1054.00,1054.00,1,0,1.00
04/26/2005,19:24,1054.25,1054.25,1054.00,1054.00,16,60,76.00
04/26/2005,19:25,1054.00,1054.25,1054.00,1054.25,3,1,4.00
04/26/2005,19:27,1054.00,1054.00,1054.00,1054.00,0,21,21.00
04/26/2005,19:28,1054.00,1054.00,1054.00,1054.00,0,2,2.00
04/26/2005,19:31,1054.25,1054.25,1054.25,1054.25,7,0,7.00
04/26/2005,19:33,1054.00,1054.00,1053.75,1053.75,0,30,30.00
04/26/2005,19:34,1054.00,1054.00,1054.00,1054.00,16,0,16.00
04/26/2005,19:35,1054.00,1054.00,1054.00,1054.00,3,0,3.00
04/26/2005,19:37,1054.00,1054.25,1054.00,1054.25,13,0,13.00
04/26/2005,19:38,1054.00,1054.00,1054.00,1054.00,0,4,4.00
04/26/2005,19:39,1054.00,1054.00,1054.00,1054.00,0,6,6.00
04/26/2005,19:40,1054.00,1054.00,1054.00,1054.00,0,14,14.00
04/26/2005,19:41,1054.00,1054.00,1054.00,1054.00,0,17,17.00
04/26/2005,19:43,1054.25,1054.25,1054.25,1054.25,3,0,3.00
04/26/2005,19:47,1054.25,1054.25,1054.25,1054.25,12,0,12.00
04/26/2005,19:48,1054.25,1054.25,1054.25,1054.25,2,0,2.00
04/26/2005,19:49,1054.25,1054.25,1054.25,1054.25,21,0,21.00
04/26/2005,19:50,1054.25,1054.25,1054.00,1054.00,4,6,10.00
04/26/2005,19:52,1054.25,1054.25,1054.25,1054.25,5,0,5.00
04/26/2005,19:55,1054.25,1054.25,1054.25,1054.25,7,0,7.00
04/26/2005,19:56,1054.25,1054.25,1054.25,1054.25,10,0,10.00
04/26/2005,19:59,1054.50,1054.50,1054.25,1054.50,7,1,8.00
04/26/2005,20:01,1054.50,1054.50,1054.50,1054.50,3,0,3.00
04/26/2005,20:03,1054.50,1054.50,1054.25,1054.25,2,2,4.00
04/26/2005,20:06,1054.25,1054.25,1054.25,1054.25,0,105,105.00
04/26/2005,20:07,1054.25,1054.25,1054.25,1054.25,0,36,36.00
04/26/2005,20:08,1054.50,1054.50,1054.50,1054.50,1,0,1.00
04/26/2005,20:15,1054.50,1054.50,1054.50,1054.50,12,0,12.00
04/26/2005,20:16,1054.25,1054.25,1054.25,1054.25,0,1,1.00
04/26/2005,20:19,1054.50,1054.50,1054.50,1054.50,1,0,1.00
04/26/2005,20:20,1054.25,1054.25,1054.25,1054.25,0,133,133.00
04/26/2005,20:21,1054.25,1054.25,1054.25,1054.25,0,39,39.00
04/26/2005,20:22,1054.25,1054.25,1054.25,1054.25,0,3,3.00
04/26/2005,20:23,1054.25,1054.25,1054.25,1054.25,0,6,6.00
04/26/2005,20:26,1054.50,1054.50,1054.50,1054.50,6,0,6.00
04/26/2005,20:27,1054.25,1054.25,1054.25,1054.25,0,1,1.00
04/26/2005,20:29,1054.50,1054.50,1054.50,1054.50,2,0,2.00
04/26/2005,20:30,1054.50,1054.50,1054.50,1054.50,1,0,1.00
04/26/2005,20:32,1054.25,1054.50,1054.25,1054.50,3,1,4.00
04/26/2005,20:33,1054.25,1054.50,1054.25,1054.50,1,50,51.00
04/26/2005,20:34,1054.50,1054.50,1054.25,1054.25,2,2,4.00
04/26/2005,20:35,1054.25,1054.25,1054.25,1054.25,0,4,4.00
04/26/2005,20:36,1054.50,1054.50,1054.50,1054.50,5,0,5.00
04/26/2005,20:43,1054.50,1054.50,1054.50,1054.50,35,0,35.00
04/26/2005,20:46,1054.50,1054.50,1054.50,1054.50,181,0,181.00
04/26/2005,20:47,1054.50,1054.50,1054.50,1054.50,5,0,5.00
04/26/2005,20:48,1054.50,1054.50,1054.50,1054.50,5,0,5.00
04/26/2005,20:49,1054.50,1054.50,1054.50,1054.50,3,0,3.00
04/26/2005,20:50,1054.50,1054.75,1054.50,1054.75,2,0,2.00
04/26/2005,20:51,1054.75,1054.75,1054.75,1054.75,10,0,10.00
04/26/2005,20:52,1054.75,1054.75,1054.75,1054.75,16,0,16.00
04/26/2005,20:54,1054.50,1054.50,1054.50,1054.50,0,3,3.00
04/26/2005,20:58,1054.75,1054.75,1054.75,1054.75,25,0,25.00
04/26/2005,20:59,1054.50,1054.50,1054.50,1054.50,0,14,14.00
04/26/2005,21:00,1054.75,1054.75,1054.75,1054.75,80,0,80.00
04/26/2005,21:01,1054.75,1054.75,1054.75,1054.75,1,0,1.00
04/26/2005,21:03,1054.50,1054.50,1054.50,1054.50,0,1,1.00
04/26/2005,21:04,1054.75,1054.75,1054.50,1054.50,2,11,13.00
04/26/2005,21:05,1054.50,1054.50,1054.50,1054.50,0,5,5.00
04/26/2005,21:06,1054.75,1054.75,1054.75,1054.75,32,0,32.00
04/26/2005,21:09,1054.75,1054.75,1054.75,1054.75,2,0,2.00
04/26/2005,21:12,1054.50,1054.75,1054.50,1054.75,3,10,13.00
04/26/2005,21:13,1054.75,1054.75,1054.75,1054.75,1,0,1.00
04/26/2005,21:14,1054.75,1054.75,1054.75,1054.75,1,0,1.00
04/26/2005,21:18,1054.75,1054.75,1054.75,1054.75,3,0,3.00
04/26/2005,21:21,1054.75,1054.75,1054.75,1054.75,1,0,1.00
04/26/2005,21:22,1054.75,1054.75,1054.75,1054.75,2,0,2.00
04/26/2005,21:26,1054.50,1054.50,1054.50,1054.50,0,15,15.00
04/26/2005,21:28,1054.50,1054.50,1054.50,1054.50,0,31,31.00
04/26/2005,21:29,1054.50,1054.50,1054.25,1054.25,0,3,3.00
04/26/2005,21:30,1054.50,1054.50,1054.50,1054.50,2,0,2.00
04/26/2005,21:31,1054.50,1054.50,1054.50,1054.50,6,0,6.00
04/26/2005,21:32,1054.50,1054.75,1054.50,1054.75,2,0,2.00
04/26/2005,21:33,1054.50,1054.50,1054.50,1054.50,0,1,1.00
04/26/2005,21:34,1054.50,1054.50,1054.50,1054.50,0,1,1.00
04/26/2005,21:38,1054.75,1054.75,1054.75,1054.75,10,0,10.00
04/26/2005,21:39,1054.75,1054.75,1054.75,1054.75,5,0,5.00
04/26/2005,21:40,1054.75,1054.75,1054.75,1054.75,3,0,3.00
04/26/2005,21:44,1054.50,1054.75,1054.50,1054.75,5,3,8.00
04/26/2005,21:45,1054.75,1055.00,1054.75,1055.00,7,0,7.00
04/26/2005,21:48,1054.75,1054.75,1054.75,1054.75,0,1,1.00
04/26/2005,21:50,1054.75,1054.75,1054.75,1054.75,0,5,5.00
04/26/2005,21:51,1054.75,1054.75,1054.75,1054.75,0,5,5.00
04/26/2005,21:53,1054.75,1054.75,1054.75,1054.75,0,1,1.00
04/26/2005,21:54,1055.00,1055.00,1055.00,1055.00,2,0,2.00
04/26/2005,21:56,1054.75,1054.75,1054.75,1054.75,0,2,2.00
04/26/2005,21:58,1054.75,1054.75,1054.25,1054.25,0,125,125.00
04/26/2005,22:00,1054.25,1054.25,1054.25,1054.25,0,5,5.00
04/26/2005,22:01,1054.25,1054.25,1054.25,1054.25,0,10,10.00
04/26/2005,22:02,1054.50,1054.50,1054.50,1054.50,2,0,2.00
04/26/2005,22:03,1054.50,1054.50,1054.50,1054.50,1,0,1.00
04/26/2005,22:04,1054.50,1054.50,1054.50,1054.50,1,0,1.00
04/26/2005,22:05,1054.50,1054.50,1054.50,1054.50,6,0,6.00
04/26/2005,22:08,1054.25,1054.25,1054.25,1054.25,0,2,2.00
04/26/2005,22:10,1054.25,1054.50,1054.25,1054.50,1,1,2.00
04/26/2005,22:11,1054.25,1054.25,1054.25,1054.25,0,2,2.00
04/26/2005,22:12,1054.25,1054.25,1054.25,1054.25,0,1,1.00
04/26/2005,22:13,1054.25,1054.25,1054.25,1054.25,0,1,1.00
04/26/2005,22:15,1054.25,1054.25,1054.25,1054.25,0,2,2.00
04/26/2005,22:16,1054.25,1054.25,1054.25,1054.25,0,4,4.00
04/26/2005,22:17,1054.25,1054.25,1054.25,1054.25,0,1,1.00
04/26/2005,22:23,1054.50,1054.50,1054.25,1054.25,20,10,30.00
04/26/2005,22:28,1054.25,1054.25,1054.25,1054.25,0,1,1.00
04/26/2005,22:31,1054.25,1054.25,1054.25,1054.25,0,13,13.00
04/26/2005,22:32,1054.25,1054.25,1054.25,1054.25,0,10,10.00
04/26/2005,22:35,1054.25,1054.25,1054.25,1054.25,0,1,1.00
04/26/2005,22:36,1054.25,1054.25,1054.25,1054.25,0,1,1.00
04/26/2005,22:37,1054.25,1054.25,1054.25,1054.25,0,1,1.00
04/26/2005,22:48,1054.25,1054.25,1054.25,1054.25,0,1,1.00
04/26/2005,22:50,1054.25,1054.25,1054.25,1054.25,0,2,2.00
04/26/2005,22:53,1054.50,1054.50,1054.50,1054.50,3,0,3.00
04/26/2005,22:58,1054.50,1054.50,1054.50,1054.50,1,0,1.00
04/26/2005,23:01,1054.25,1054.25,1054.25,1054.25,0,21,21.00
04/26/2005,23:02,1054.25,1054.25,1054.25,1054.25,0,17,17.00
04/26/2005,23:03,1054.25,1054.25,1054.25,1054.25,0,7,7.00
04/26/2005,23:04,1054.25,1054.25,1054.25,1054.25,0,1,1.00
04/26/2005,23:05,1054.00,1054.00,1054.00,1054.00,0,2,2.00
04/26/2005,23:07,1054.00,1054.00,1054.00,1054.00,0,1,1.00
04/26/2005,23:09,1054.25,1054.25,1054.25,1054.25,4,0,4.00
04/26/2005,23:10,1054.50,1054.50,1054.50,1054.50,1,0,1.00
04/26/2005,23:14,1054.50,1054.50,1054.50,1054.50,2,0,2.00
04/26/2005,23:16,1054.50,1054.50,1054.50,1054.50,1,0,1.00
04/26/2005,23:20,1054.25,1054.25,1054.25,1054.25,0,7,7.00
04/26/2005,23:21,1054.25,1054.25,1054.25,1054.25,0,10,10.00
04/26/2005,23:22,1054.25,1054.25,1054.25,1054.25,0,2,2.00
04/26/2005,23:23,1054.25,1054.50,1054.00,1054.50,1,4,5.00
04/26/2005,23:24,1054.00,1054.00,1054.00,1054.00,0,1,1.00
04/26/2005,23:27,1054.25,1054.25,1054.25,1054.25,10,0,10.00
04/26/2005,23:29,1054.50,1054.50,1054.50,1054.50,4,0,4.00
04/26/2005,23:35,1054.50,1054.50,1054.25,1054.25,1,13,14.00
04/26/2005,23:36,1054.25,1054.25,1054.00,1054.00,0,7,7.00
04/26/2005,23:37,1054.25,1054.25,1054.25,1054.25,20,0,20.00
04/26/2005,23:38,1054.25,1054.25,1054.25,1054.25,25,0,25.00
04/26/2005,23:40,1054.25,1054.25,1054.25,1054.25,7,0,7.00
04/26/2005,23:46,1054.25,1054.25,1054.25,1054.25,1,0,1.00
04/26/2005,23:47,1054.25,1054.25,1054.25,1054.25,25,0,25.00
04/26/2005,23:51,1054.25,1054.25,1054.25,1054.25,2,0,2.00
04/26/2005,23:52,1054.25,1054.25,1054.25,1054.25,1,0,1.00
04/26/2005,23:53,1054.25,1054.25,1054.25,1054.25,1,0,1.00
04/26/2005,23:58,1054.50,1054.50,1054.50,1054.50,2,0,2.00
04/27/2005,00:03,1054.50,1054.50,1054.50,1054.50,21,0,21.00
04/27/2005,00:05,1054.75,1054.75,1054.75,1054.75,10,0,10.00
04/27/2005,00:08,1054.75,1054.75,1054.75,1054.75,2,0,2.00
04/27/2005,00:11,1054.75,1054.75,1054.75,1054.75,3,0,3.00
04/27/2005,00:12,1054.50,1054.50,1054.50,1054.50,0,1,1.00
04/27/2005,00:15,1054.50,1054.50,1054.50,1054.50,0,1,1.00
04/27/2005,00:17,1054.50,1054.50,1054.50,1054.50,0,1,1.00
04/27/2005,00:23,1054.50,1054.75,1054.50,1054.75,9,6,15.00
04/27/2005,00:27,1054.75,1054.75,1054.75,1054.75,1,0,1.00
04/27/2005,00:28,1054.75,1054.75,1054.75,1054.75,20,0,20.00
04/27/2005,00:31,1054.75,1054.75,1054.75,1054.75,2,0,2.00
04/27/2005,00:34,1054.50,1054.50,1054.50,1054.50,0,1,1.00
04/27/2005,00:36,1054.75,1055.00,1054.75,1055.00,6,0,6.00
04/27/2005,00:37,1054.75,1055.00,1054.75,1054.75,1,8,9.00
04/27/2005,00:38,1055.00,1055.00,1055.00,1055.00,35,0,35.00
04/27/2005,00:41,1054.75,1055.00,1054.75,1054.75,1,13,14.00
04/27/2005,00:42,1054.75,1054.75,1054.75,1054.75,0,1,1.00
04/27/2005,00:43,1055.00,1055.00,1054.75,1054.75,20,1,21.00
04/27/2005,00:44,1054.75,1054.75,1054.75,1054.75,0,1,1.00
04/27/2005,00:45,1054.75,1054.75,1054.75,1054.75,0,4,4.00
04/27/2005,00:46,1054.50,1054.75,1054.50,1054.75,2,10,12.00
04/27/2005,00:48,1054.75,1054.75,1054.50,1054.50,1,22,23.00
04/27/2005,00:49,1054.25,1054.25,1054.25,1054.25,0,18,18.00
04/27/2005,00:57,1054.50,1054.50,1054.50,1054.50,2,0,2.00
04/27/2005,00:58,1054.50,1054.50,1054.50,1054.50,1,0,1.00
04/27/2005,00:59,1054.50,1054.50,1054.25,1054.25,7,2,9.00
04/27/2005,01:00,1054.50,1054.50,1054.50,1054.50,3,0,3.00
04/27/2005,01:01,1054.25,1054.50,1054.25,1054.50,65,2,67.00
04/27/2005,01:02,1054.75,1054.75,1054.75,1054.75,41,0,41.00
04/27/2005,01:03,1054.75,1054.75,1054.75,1054.75,4,0,4.00
04/27/2005,01:04,1054.75,1054.75,1054.50,1054.75,7,1,8.00
04/27/2005,01:05,1054.50,1054.50,1054.50,1054.50,0,1,1.00
04/27/2005,01:06,1054.50,1054.75,1054.50,1054.75,49,1,50.00
04/27/2005,01:07,1054.75,1054.75,1054.50,1054.50,55,2,57.00
04/27/2005,01:08,1054.50,1054.50,1054.50,1054.50,0,1,1.00
04/27/2005,01:09,1054.50,1054.50,1054.50,1054.50,0,7,7.00
04/27/2005,01:10,1054.50,1054.50,1054.50,1054.50,0,1,1.00
04/27/2005,01:11,1054.50,1054.50,1054.50,1054.50,0,1,1.00
04/27/2005,01:13,1054.75,1054.75,1054.75,1054.75,1,0,1.00
04/27/2005,01:17,1054.50,1054.50,1054.50,1054.50,0,1,1.00
04/27/2005,01:19,1054.75,1054.75,1054.75,1054.75,14,0,14.00
04/27/2005,01:20,1054.75,1055.00,1054.75,1055.00,35,0,35.00
04/27/2005,01:21,1055.00,1055.00,1055.00,1055.00,40,0,40.00
04/27/2005,01:22,1055.00,1055.00,1054.75,1054.75,1,1,2.00
04/27/2005,01:23,1054.75,1054.75,1054.75,1054.75,0,1,1.00
04/27/2005,01:26,1055.00,1055.00,1055.00,1055.00,1,0,1.00
04/27/2005,01:27,1055.00,1055.00,1055.00,1055.00,23,0,23.00
04/27/2005,01:28,1055.25,1055.25,1055.25,1055.25,120,0,120.00
04/27/2005,01:29,1055.00,1055.00,1055.00,1055.00,0,4,4.00
04/27/2005,01:30,1055.00,1055.00,1055.00,1055.00,0,20,20.00
04/27/2005,01:31,1055.00,1055.00,1055.00,1055.00,0,4,4.00
04/27/2005,01:32,1055.00,1055.00,1055.00,1055.00,0,10,10.00
04/27/2005,01:33,1055.25,1055.25,1055.25,1055.25,4,0,4.00
04/27/2005,01:34,1055.25,1055.25,1055.25,1055.25,100,0,100.00
04/27/2005,01:35,1055.50,1055.50,1055.25,1055.50,22,1,23.00
04/27/2005,01:37,1055.25,1055.50,1055.25,1055.25,1,15,16.00
04/27/2005,01:38,1055.25,1055.25,1055.25,1055.25,0,1,1.00
04/27/2005,01:39,1055.25,1055.25,1055.25,1055.25,0,9,9.00
04/27/2005,01:40,1055.25,1055.50,1055.25,1055.25,56,23,79.00
04/27/2005,01:41,1055.25,1055.25,1055.25,1055.25,0,76,76.00
04/27/2005,01:42,1055.25,1055.50,1055.25,1055.50,1,46,47.00
04/27/2005,01:45,1055.25,1055.50,1055.25,1055.50,234,1,235.00
04/27/2005,01:46,1055.50,1055.50,1055.50,1055.50,12,0,12.00
04/27/2005,01:47,1055.50,1055.50,1055.50,1055.50,100,0,100.00
04/27/2005,01:48,1055.50,1055.75,1055.50,1055.50,68,38,106.00
04/27/2005,01:49,1055.50,1055.50,1055.50,1055.50,0,5,5.00
04/27/2005,01:50,1055.50,1055.50,1055.50,1055.50,0,2,2.00
04/27/2005,01:51,1055.50,1055.50,1055.50,1055.50,0,1,1.00
04/27/2005,01:52,1055.75,1056.00,1055.75,1056.00,333,0,333.00
04/27/2005,01:53,1056.00,1056.00,1055.75,1055.75,10,18,28.00
04/27/2005,01:54,1055.75,1055.75,1055.50,1055.50,0,57,57.00
04/27/2005,01:55,1055.50,1055.75,1055.50,1055.75,49,1,50.00
04/27/2005,01:56,1055.50,1055.50,1055.50,1055.50,0,86,86.00
04/27/2005,01:57,1055.50,1055.50,1055.50,1055.50,0,2,2.00
04/27/2005,01:58,1055.75,1055.75,1055.75,1055.75,3,0,3.00
04/27/2005,01:59,1055.50,1055.75,1055.50,1055.75,7,10,17.00
04/27/2005,02:00,1055.75,1055.75,1055.75,1055.75,5,0,5.00
04/27/2005,02:01,1055.75,1056.00,1055.75,1056.00,38,1,39.00
04/27/2005,02:02,1055.75,1056.25,1055.75,1056.00,110,66,176.00
04/27/2005,02:03,1056.00,1056.25,1056.00,1056.00,5,168,173.00
04/27/2005,02:04,1056.25,1056.75,1056.25,1056.50,449,97,546.00
04/27/2005,02:05,1056.75,1056.75,1056.25,1056.25,10,125,135.00
04/27/2005,02:06,1056.50,1056.75,1056.25,1056.50,173,78,251.00
04/27/2005,02:07,1056.50,1056.75,1056.50,1056.75,79,24,103.00
04/27/2005,02:08,1056.50,1057.00,1056.50,1056.50,141,99,240.00
04/27/2005,02:09,1056.25,1056.50,1056.25,1056.25,173,8,181.00
04/27/2005,02:10,1056.25,1056.25,1056.00,1056.00,0,565,565.00
04/27/2005,02:11,1056.25,1056.25,1056.25,1056.25,100,0,100.00
04/27/2005,02:12,1056.50,1056.50,1056.00,1056.00,2,82,84.00
04/27/2005,02:13,1056.00,1056.00,1055.75,1056.00,18,152,170.00
04/27/2005,02:14,1056.00,1056.00,1056.00,1056.00,30,0,30.00
04/27/2005,02:15,1056.00,1056.00,1056.00,1056.00,223,0,223.00
04/27/2005,02:16,1055.75,1056.00,1055.75,1055.75,5,167,172.00
04/27/2005,02:17,1055.75,1055.75,1055.50,1055.75,20,63,83.00
04/27/2005,02:18,1056.00,1056.00,1055.50,1055.75,55,42,97.00
04/27/2005,02:19,1055.75,1055.75,1055.75,1055.75,46,0,46.00
04/27/2005,02:20,1056.00,1056.00,1056.00,1056.00,20,0,20.00
04/27/2005,02:21,1056.00,1056.00,1056.00,1056.00,15,0,15.00
04/27/2005,02:22,1056.25,1056.50,1056.25,1056.50,132,90,222.00
04/27/2005,02:23,1056.25,1056.25,1056.25,1056.25,0,13,13.00
04/27/2005,02:24,1056.25,1056.50,1056.25,1056.50,152,12,164.00
04/27/2005,02:25,1056.50,1056.75,1056.50,1056.50,30,24,54.00
04/27/2005,02:27,1056.25,1056.25,1056.25,1056.25,0,7,7.00
04/27/2005,02:28,1056.25,1056.25,1056.25,1056.25,0,234,234.00
04/27/2005,02:29,1056.00,1056.00,1056.00,1056.00,0,6,6.00
04/27/2005,02:30,1056.00,1056.25,1056.00,1056.25,59,25,84.00
04/27/2005,02:31,1056.25,1056.25,1056.00,1056.25,17,3,20.00
04/27/2005,02:32,1056.25,1056.25,1056.25,1056.25,30,0,30.00
04/27/2005,02:33,1056.25,1056.50,1056.25,1056.50,13,0,13.00
04/27/2005,02:34,1056.25,1056.25,1056.25,1056.25,0,70,70.00
04/27/2005,02:36,1056.00,1056.25,1056.00,1056.25,100,18,118.00
04/27/2005,02:37,1056.25,1056.25,1056.25,1056.25,22,0,22.00
04/27/2005,02:38,1056.00,1056.00,1056.00,1056.00,0,39,39.00
04/27/2005,02:39,1056.25,1056.25,1056.00,1056.00,105,21,126.00
04/27/2005,02:40,1056.25,1056.25,1056.25,1056.25,57,0,57.00
04/27/2005,02:41,1056.25,1056.50,1056.25,1056.25,10,13,23.00
04/27/2005,02:42,1056.25,1056.25,1056.25,1056.25,0,67,67.00
04/27/2005,02:43,1056.25,1056.50,1056.25,1056.50,158,3,161.00
04/27/2005,02:44,1056.50,1056.50,1056.50,1056.50,26,0,26.00
04/27/2005,02:45,1056.50,1056.50,1056.50,1056.50,70,0,70.00
04/27/2005,02:46,1056.50,1056.75,1056.50,1056.75,61,0,61.00
04/27/2005,02:47,1056.50,1056.50,1056.50,1056.50,0,1,1.00
04/27/2005,02:48,1056.50,1056.50,1056.50,1056.50,0,44,44.00
04/27/2005,02:49,1056.50,1056.50,1056.50,1056.50,0,46,46.00
04/27/2005,02:50,1056.50,1056.50,1056.50,1056.50,0,2,2.00
04/27/2005,02:51,1056.50,1056.50,1056.50,1056.50,0,2,2.00
04/27/2005,02:52,1056.50,1056.50,1056.50,1056.50,0,8,8.00
04/27/2005,02:53,1056.50,1056.50,1056.25,1056.50,41,42,83.00
04/27/2005,02:54,1056.50,1056.50,1056.50,1056.50,1,0,1.00
04/27/2005,02:55,1056.50,1056.50,1056.50,1056.50,26,0,26.00
04/27/2005,02:57,1056.50,1056.75,1056.50,1056.75,8,0,8.00
04/27/2005,02:58,1056.50,1056.50,1056.50,1056.50,0,3,3.00
04/27/2005,02:59,1056.50,1056.75,1056.50,1056.75,228,1,229.00
04/27/2005,03:00,1056.75,1057.00,1056.75,1057.00,19,0,19.00
04/27/2005,03:01,1056.75,1057.00,1056.75,1056.75,6,4,10.00
04/27/2005,03:02,1056.75,1057.25,1056.75,1057.00,425,31,456.00
04/27/2005,03:03,1057.00,1057.25,1056.75,1056.75,101,24,125.00
04/27/2005,03:04,1056.75,1057.00,1056.75,1057.00,53,1,54.00
04/27/2005,03:06,1056.75,1056.75,1056.75,1056.75,0,36,36.00
04/27/2005,03:07,1056.75,1056.75,1056.75,1056.75,0,23,23.00
04/27/2005,03:08,1056.75,1056.75,1056.75,1056.75,0,11,11.00
04/27/2005,03:09,1056.75,1056.75,1056.50,1056.50,2,198,200.00
04/27/2005,03:10,1056.50,1056.75,1056.25,1056.50,5,47,52.00
04/27/2005,03:11,1056.50,1056.50,1056.50,1056.50,3,0,3.00
04/27/2005,03:12,1056.50,1056.50,1056.25,1056.25,30,1,31.00
04/27/2005,03:13,1056.50,1056.50,1056.25,1056.50,179,7,186.00
04/27/2005,03:14,1056.50,1056.50,1056.50,1056.50,15,0,15.00
04/27/2005,03:15,1056.50,1056.50,1056.25,1056.50,25,10,35.00
04/27/2005,03:16,1056.50,1056.50,1056.50,1056.50,49,0,49.00
04/27/2005,03:18,1056.75,1056.75,1056.75,1056.75,42,0,42.00
04/27/2005,03:19,1057.00,1057.00,1056.75,1056.75,1,4,5.00
04/27/2005,03:20,1057.00,1057.00,1056.75,1056.75,1,1,2.00
04/27/2005,03:21,1056.50,1056.50,1056.50,1056.50,0,1,1.00
04/27/2005,03:23,1056.75,1056.75,1056.75,1056.75,37,0,37.00
04/27/2005,03:24,1056.75,1056.75,1056.50,1056.50,5,4,9.00
04/27/2005,03:25,1056.50,1056.75,1056.50,1056.75,33,8,41.00
04/27/2005,03:26,1057.00,1057.00,1056.75,1056.75,1,8,9.00
04/27/2005,03:27,1056.75,1056.75,1056.50,1056.50,0,3,3.00
04/27/2005,03:28,1056.75,1057.00,1056.75,1057.00,65,10,75.00
04/27/2005,03:30,1057.00,1057.00,1057.00,1057.00,152,0,152.00
04/27/2005,03:31,1057.00,1057.00,1057.00,1057.00,50,0,50.00
04/27/2005,03:32,1057.00,1057.00,1057.00,1057.00,4,0,4.00
04/27/2005,03:33,1057.00,1057.00,1057.00,1057.00,6,0,6.00
04/27/2005,03:34,1056.75,1056.75,1056.75,1056.75,0,1,1.00
04/27/2005,03:35,1056.75,1056.75,1056.75,1056.75,0,16,16.00
04/27/2005,03:37,1056.50,1056.50,1056.50,1056.50,0,20,20.00
04/27/2005,03:38,1056.50,1056.75,1056.50,1056.75,4,2,6.00
04/27/2005,03:39,1056.25,1056.25,1056.25,1056.25,0,3,3.00
04/27/2005,03:40,1056.25,1056.25,1056.25,1056.25,0,4,4.00
04/27/2005,03:41,1056.50,1056.50,1056.50,1056.50,1,0,1.00
04/27/2005,03:42,1056.25,1056.25,1056.25,1056.25,0,5,5.00
04/27/2005,03:43,1056.50,1056.50,1056.50,1056.50,3,0,3.00
04/27/2005,03:45,1056.25,1056.25,1056.25,1056.25,0,12,12.00
04/27/2005,03:46,1056.25,1056.25,1056.25,1056.25,0,12,12.00
04/27/2005,03:47,1056.25,1056.25,1056.25,1056.25,0,18,18.00
04/27/2005,03:48,1056.25,1056.25,1056.25,1056.25,0,2,2.00
04/27/2005,03:49,1056.25,1056.25,1056.25,1056.25,0,1,1.00
04/27/2005,03:50,1056.25,1056.25,1056.00,1056.25,8,168,176.00
04/27/2005,03:51,1056.25,1056.25,1056.00,1056.00,13,8,21.00
04/27/2005,03:52,1056.00,1056.00,1056.00,1056.00,0,1,1.00
04/27/2005,03:53,1056.00,1056.00,1056.00,1056.00,0,61,61.00
04/27/2005,03:54,1056.00,1056.00,1056.00,1056.00,0,12,12.00
04/27/2005,03:55,1056.00,1056.00,1056.00,1056.00,0,1,1.00
04/27/2005,03:56,1056.00,1056.00,1056.00,1056.00,0,1,1.00
04/27/2005,03:57,1056.00,1056.25,1056.00,1056.25,1,6,7.00
04/27/2005,03:58,1056.00,1056.00,1055.75,1055.75,0,70,70.00
04/27/2005,03:59,1055.75,1055.75,1055.75,1055.75,0,2,2.00
04/27/2005,04:00,1055.75,1055.75,1055.75,1055.75,0,7,7.00
04/27/2005,04:01,1055.75,1055.75,1055.75,1055.75,0,22,22.00
04/27/2005,04:02,1056.00,1056.00,1055.75,1055.75,1,37,38.00
04/27/2005,04:03,1055.75,1055.75,1055.50,1055.50,0,86,86.00
04/27/2005,04:04,1055.50,1055.75,1055.25,1055.25,1,111,112.00
04/27/2005,04:05,1055.25,1055.50,1055.25,1055.50,63,14,77.00
04/27/2005,04:06,1055.50,1055.50,1055.50,1055.50,5,0,5.00
04/27/2005,04:07,1055.50,1055.50,1055.00,1055.00,8,69,77.00
04/27/2005,04:08,1055.00,1055.00,1055.00,1055.00,0,30,30.00
04/27/2005,04:09,1055.00,1055.00,1055.00,1055.00,0,32,32.00
04/27/2005,04:10,1055.00,1055.00,1054.75,1054.75,0,48,48.00
04/27/2005,04:11,1054.75,1055.00,1054.75,1055.00,2,41,43.00
04/27/2005,04:12,1054.75,1054.75,1054.50,1054.50,0,121,121.00
04/27/2005,04:13,1054.75,1054.75,1054.75,1054.75,52,0,52.00
04/27/2005,04:14,1054.75,1054.75,1054.50,1054.50,8,157,165.00
04/27/2005,04:15,1054.50,1054.75,1054.50,1054.50,141,44,185.00
04/27/2005,04:16,1054.50,1054.75,1054.50,1054.75,42,56,98.00
04/27/2005,04:17,1054.75,1054.75,1054.25,1054.25,9,131,140.00
04/27/2005,04:18,1054.25,1054.25,1054.25,1054.25,0,64,64.00
04/27/2005,04:19,1054.25,1054.25,1054.00,1054.25,17,30,47.00
04/27/2005,04:20,1054.25,1054.25,1054.00,1054.00,5,25,30.00
04/27/2005,04:21,1054.00,1054.00,1054.00,1054.00,0,85,85.00
04/27/2005,04:22,1054.00,1054.25,1053.75,1054.00,2,69,71.00
04/27/2005,04:23,1054.00,1054.00,1054.00,1054.00,74,0,74.00
04/27/2005,04:24,1054.00,1054.00,1053.75,1053.75,12,1,13.00
04/27/2005,04:25,1053.75,1053.75,1053.75,1053.75,0,87,87.00
04/27/2005,04:26,1053.75,1053.75,1053.25,1053.50,26,113,139.00
04/27/2005,04:27,1053.75,1053.75,1053.50,1053.50,17,93,110.00
04/27/2005,04:28,1053.50,1053.50,1053.25,1053.50,23,69,92.00
04/27/2005,04:29,1053.50,1053.50,1053.25,1053.50,291,88,379.00
04/27/2005,04:30,1053.50,1053.75,1053.25,1053.50,82,15,97.00
04/27/2005,04:31,1053.75,1053.75,1053.75,1053.75,140,0,140.00
04/27/2005,04:32,1053.50,1054.00,1053.25,1053.75,240,128,368.00
04/27/2005,04:33,1054.00,1054.00,1053.50,1053.50,1,23,24.00
04/27/2005,04:34,1053.50,1053.75,1053.50,1053.50,40,85,125.00
04/27/2005,04:35,1053.50,1053.50,1053.50,1053.50,0,28,28.00
04/27/2005,04:36,1053.25,1053.50,1053.25,1053.50,8,4,12.00
04/27/2005,04:37,1053.25,1053.25,1053.00,1053.25,26,164,190.00
04/27/2005,04:38,1053.25,1053.50,1053.25,1053.50,18,17,35.00
04/27/2005,04:39,1053.25,1053.25,1052.75,1053.00,1,303,304.00
04/27/2005,04:40,1053.00,1053.00,1053.00,1053.00,281,0,281.00
04/27/2005,04:41,1053.25,1053.50,1053.00,1053.25,58,34,92.00
04/27/2005,04:42,1053.50,1054.00,1053.25,1054.00,382,32,414.00
04/27/2005,04:43,1054.00,1054.00,1053.50,1053.75,66,112,178.00
04/27/2005,04:44,1053.75,1054.00,1053.75,1054.00,30,0,30.00
04/27/2005,04:45,1054.00,1054.25,1054.00,1054.25,58,5,63.00
04/27/2005,04:46,1054.00,1054.00,1053.75,1053.75,0,36,36.00
04/27/2005,04:47,1053.75,1053.75,1053.50,1053.50,0,7,7.00
04/27/2005,04:49,1053.50,1053.75,1053.50,1053.75,13,4,17.00
04/27/2005,04:51,1053.75,1053.75,1053.75,1053.75,2,0,2.00
04/27/2005,04:52,1053.75,1054.00,1053.75,1054.00,36,0,36.00
04/27/2005,04:53,1054.00,1054.25,1054.00,1054.00,164,37,201.00
04/27/2005,04:55,1054.00,1054.00,1054.00,1054.00,0,12,12.00
04/27/2005,04:56,1053.75,1053.75,1053.75,1053.75,0,1,1.00
04/27/2005,04:57,1053.75,1053.75,1053.75,1053.75,0,36,36.00
04/27/2005,04:58,1053.50,1053.50,1053.50,1053.50,0,3,3.00
04/27/2005,04:59,1053.75,1053.75,1053.75,1053.75,29,0,29.00
04/27/2005,05:00,1053.75,1053.75,1053.50,1053.50,2,114,116.00
04/27/2005,05:01,1053.25,1053.50,1053.25,1053.25,4,71,75.00
04/27/2005,05:02,1053.00,1053.00,1053.00,1053.00,0,116,116.00
04/27/2005,05:03,1053.25,1053.25,1053.25,1053.25,10,0,10.00
04/27/2005,05:04,1053.25,1053.25,1053.00,1053.00,47,1,48.00
04/27/2005,05:05,1053.00,1053.00,1053.00,1053.00,0,4,4.00
04/27/2005,05:07,1053.00,1053.25,1053.00,1053.25,3,5,8.00
04/27/2005,05:08,1053.00,1053.00,1053.00,1053.00,0,159,159.00
04/27/2005,05:09,1053.00,1053.25,1053.00,1053.25,123,7,130.00
04/27/2005,05:10,1053.25,1053.25,1053.00,1053.25,31,1,32.00
04/27/2005,05:11,1053.25,1053.25,1053.25,1053.25,41,0,41.00
04/27/2005,05:12,1053.50,1053.50,1053.50,1053.50,1,0,1.00
04/27/2005,05:13,1053.25,1053.50,1053.25,1053.50,42,4,46.00
04/27/2005,05:14,1053.50,1053.75,1053.50,1053.75,16,0,16.00
04/27/2005,05:17,1053.75,1053.75,1053.50,1053.50,26,8,34.00
04/27/2005,05:18,1053.50,1053.75,1053.50,1053.50,3,33,36.00
04/27/2005,05:19,1053.50,1053.50,1053.50,1053.50,0,1,1.00
04/27/2005,05:21,1053.75,1053.75,1053.75,1053.75,11,0,11.00
04/27/2005,05:22,1053.50,1053.75,1053.25,1053.50,5,231,236.00
04/27/2005,05:24,1053.50,1053.75,1053.50,1053.75,18,0,18.00
04/27/2005,05:25,1053.50,1053.50,1053.50,1053.50,0,10,10.00
04/27/2005,05:26,1053.50,1053.50,1053.50,1053.50,0,17,17.00
04/27/2005,05:27,1053.50,1053.50,1053.25,1053.25,0,55,55.00
04/27/2005,05:30,1053.50,1053.50,1053.50,1053.50,3,0,3.00
04/27/2005,05:32,1053.50,1053.50,1053.25,1053.25,2,48,50.00
04/27/2005,05:33,1053.25,1053.25,1053.00,1053.25,7,37,44.00
04/27/2005,05:34,1053.25,1053.25,1053.25,1053.25,28,0,28.00
04/27/2005,05:35,1053.25,1053.25,1053.25,1053.25,26,0,26.00
04/27/2005,05:37,1053.50,1053.50,1053.50,1053.50,15,0,15.00
04/27/2005,05:38,1053.50,1053.50,1053.50,1053.50,11,0,11.00
04/27/2005,05:39,1053.50,1053.50,1053.50,1053.50,30,0,30.00
04/27/2005,05:40,1053.50,1053.50,1053.25,1053.25,51,101,152.00
04/27/2005,05:41,1053.25,1053.25,1053.25,1053.25,0,78,78.00
04/27/2005,05:42,1053.25,1053.25,1053.25,1053.25,0,2,2.00
04/27/2005,05:44,1053.25,1053.25,1053.25,1053.25,0,1,1.00
04/27/2005,05:46,1053.25,1053.75,1053.25,1053.75,126,1,127.00
04/27/2005,05:47,1053.50,1053.50,1053.50,1053.50,0,22,22.00
04/27/2005,05:48,1053.50,1053.50,1053.50,1053.50,0,53,53.00
04/27/2005,05:49,1053.50,1053.50,1053.50,1053.50,0,1,1.00
04/27/2005,05:50,1053.25,1053.25,1053.00,1053.00,0,120,120.00
04/27/2005,05:51,1053.00,1053.00,1052.75,1052.75,0,144,144.00
04/27/2005,05:52,1052.75,1052.75,1052.75,1052.75,0,28,28.00
04/27/2005,05:53,1052.75,1053.00,1052.50,1052.75,26,48,74.00
04/27/2005,05:54,1052.75,1053.00,1052.75,1053.00,1,1,2.00
04/27/2005,05:55,1052.75,1052.75,1052.25,1052.25,0,280,280.00
04/27/2005,05:56,1052.50,1052.50,1052.25,1052.50,13,20,33.00
04/27/2005,05:57,1052.50,1052.75,1052.25,1052.75,351,2,353.00
04/27/2005,05:58,1052.75,1052.75,1052.75,1052.75,94,0,94.00
04/27/2005,05:59,1052.75,1053.00,1052.75,1052.75,11,2,13.00
04/27/2005,06:00,1052.75,1052.75,1052.50,1052.50,26,124,150.00
04/27/2005,06:01,1052.50,1053.00,1052.50,1052.75,15,28,43.00
04/27/2005,06:02,1052.75,1052.75,1052.25,1052.50,3,219,222.00
04/27/2005,06:03,1052.25,1052.50,1052.00,1052.50,138,167,305.00
04/27/2005,06:04,1052.25,1052.50,1052.00,1052.50,17,57,74.00
04/27/2005,06:05,1052.50,1052.50,1051.75,1052.00,28,358,386.00
04/27/2005,06:06,1051.75,1052.00,1051.75,1052.00,84,400,484.00
04/27/2005,06:07,1052.00,1052.25,1052.00,1052.25,123,0,123.00
04/27/2005,06:08,1052.00,1052.00,1051.75,1051.75,36,363,399.00
04/27/2005,06:09,1051.50,1051.75,1051.50,1051.75,71,10,81.00
04/27/2005,06:10,1051.75,1052.00,1051.75,1052.00,3,22,25.00
04/27/2005,06:11,1051.75,1052.00,1051.75,1052.00,14,56,70.00
04/27/2005,06:12,1052.00,1052.00,1052.00,1052.00,77,0,77.00
04/27/2005,06:13,1052.00,1052.25,1052.00,1052.00,67,10,77.00
04/27/2005,06:14,1052.00,1052.00,1052.00,1052.00,0,92,92.00
04/27/2005,06:15,1052.00,1052.25,1052.00,1052.25,34,107,141.00
04/27/2005,06:16,1052.25,1052.25,1052.25,1052.25,2,0,2.00
04/27/2005,06:18,1052.00,1052.25,1052.00,1052.25,3,15,18.00
04/27/2005,06:19,1052.25,1052.50,1052.25,1052.50,115,0,115.00
04/27/2005,06:20,1052.50,1052.75,1052.50,1052.75,215,0,215.00
04/27/2005,06:21,1052.75,1053.00,1052.75,1053.00,92,0,92.00
04/27/2005,06:22,1052.75,1052.75,1052.75,1052.75,0,39,39.00
04/27/2005,06:23,1052.50,1052.75,1052.50,1052.50,8,3,11.00
04/27/2005,06:24,1052.75,1052.75,1052.75,1052.75,118,0,118.00
04/27/2005,06:25,1052.75,1052.75,1052.75,1052.75,11,0,11.00
04/27/2005,06:26,1053.00,1053.25,1053.00,1053.25,140,0,140.00
04/27/2005,06:27,1053.00,1053.00,1052.75,1053.00,27,15,42.00
04/27/2005,06:28,1053.00,1053.00,1052.75,1052.75,31,106,137.00
04/27/2005,06:29,1052.50,1052.50,1052.50,1052.50,0,5,5.00
04/27/2005,06:30,1052.50,1052.50,1052.50,1052.50,0,116,116.00
04/27/2005,06:31,1052.50,1052.50,1052.25,1052.50,11,32,43.00
04/27/2005,06:32,1052.50,1052.75,1052.50,1052.75,107,0,107.00
04/27/2005,06:33,1052.75,1052.75,1052.50,1052.50,2,13,15.00
04/27/2005,06:34,1052.50,1052.50,1052.50,1052.50,0,35,35.00
04/27/2005,06:35,1052.50,1052.50,1052.50,1052.50,0,4,4.00
04/27/2005,06:36,1052.50,1053.00,1052.50,1053.00,352,121,473.00
04/27/2005,06:37,1052.75,1053.25,1052.75,1053.00,201,48,249.00
04/27/2005,06:38,1053.00,1053.25,1053.00,1053.25,131,92,223.00
04/27/2005,06:39,1053.25,1053.25,1053.00,1053.25,6,35,41.00
04/27/2005,06:40,1053.00,1053.00,1053.00,1053.00,0,119,119.00
04/27/2005,06:41,1053.00,1053.00,1052.75,1053.00,3,5,8.00
04/27/2005,06:42,1052.75,1052.75,1052.75,1052.75,0,82,82.00
04/27/2005,06:43,1052.75,1052.75,1052.75,1052.75,0,1,1.00
04/27/2005,06:44,1052.75,1052.75,1052.75,1052.75,0,102,102.00
04/27/2005,06:45,1052.75,1052.75,1052.75,1052.75,0,55,55.00
04/27/2005,06:46,1052.75,1052.75,1052.75,1052.75,0,35,35.00
04/27/2005,06:47,1052.75,1053.00,1052.75,1053.00,143,2,145.00
04/27/2005,06:48,1053.00,1053.00,1052.75,1053.00,23,1,24.00
04/27/2005,06:49,1053.00,1053.00,1052.75,1052.75,86,3,89.00
04/27/2005,06:50,1053.00,1053.00,1052.75,1052.75,5,2,7.00
04/27/2005,06:51,1053.00,1053.00,1053.00,1053.00,20,0,20.00
04/27/2005,06:52,1053.00,1053.00,1053.00,1053.00,3,0,3.00
04/27/2005,06:54,1053.00,1053.00,1053.00,1053.00,151,0,151.00
04/27/2005,06:55,1053.00,1053.25,1053.00,1053.25,6,0,6.00
04/27/2005,06:56,1053.25,1053.25,1053.00,1053.00,71,1,72.00
04/27/2005,06:57,1053.00,1053.00,1053.00,1053.00,0,3,3.00
04/27/2005,06:58,1053.00,1053.25,1053.00,1053.25,6,2,8.00
04/27/2005,06:59,1053.00,1053.00,1053.00,1053.00,0,5,5.00
04/27/2005,07:01,1053.00,1053.00,1053.00,1053.00,0,96,96.00
04/27/2005,07:02,1053.00,1053.00,1053.00,1053.00,0,37,37.00
04/27/2005,07:03,1053.25,1053.25,1053.25,1053.25,136,0,136.00
04/27/2005,07:05,1053.25,1053.25,1053.00,1053.00,2,1,3.00
04/27/2005,07:06,1053.00,1053.00,1052.75,1053.00,5,195,200.00
04/27/2005,07:07,1053.00,1053.25,1053.00,1053.25,90,0,90.00
04/27/2005,07:08,1053.25,1053.25,1053.25,1053.25,54,0,54.00
04/27/2005,07:09,1053.25,1053.50,1053.25,1053.50,17,1,18.00
04/27/2005,07:10,1053.50,1053.75,1053.50,1053.50,149,5,154.00
04/27/2005,07:11,1053.75,1054.00,1053.50,1053.75,252,165,417.00
04/27/2005,07:12,1053.75,1053.75,1053.75,1053.75,152,0,152.00
04/27/2005,07:13,1054.00,1054.00,1054.00,1054.00,310,0,310.00
04/27/2005,07:14,1054.00,1054.00,1053.75,1054.00,188,2,190.00
04/27/2005,07:15,1053.75,1053.75,1053.75,1053.75,0,4,4.00
04/27/2005,07:16,1053.75,1054.00,1053.75,1054.00,20,15,35.00
04/27/2005,07:17,1053.75,1053.75,1053.75,1053.75,0,42,42.00
04/27/2005,07:18,1053.75,1053.75,1053.50,1053.50,0,374,374.00
04/27/2005,07:19,1053.50,1053.50,1053.50,1053.50,0,7,7.00
04/27/2005,07:20,1053.50,1053.50,1053.50,1053.50,0,9,9.00
04/27/2005,07:21,1053.50,1053.50,1053.25,1053.50,65,205,270.00
04/27/2005,07:22,1053.50,1053.75,1053.50,1053.50,123,53,176.00
04/27/2005,07:23,1053.50,1053.50,1053.50,1053.50,0,3,3.00
04/27/2005,07:24,1053.50,1053.75,1053.50,1053.75,3,2,5.00
04/27/2005,07:25,1053.50,1053.75,1053.50,1053.75,88,7,95.00
04/27/2005,07:26,1053.75,1053.75,1053.50,1053.75,47,1,48.00
04/27/2005,07:27,1053.75,1053.75,1053.50,1053.75,8,2,10.00
04/27/2005,07:28,1053.50,1053.75,1053.50,1053.50,1,54,55.00
04/27/2005,07:29,1053.50,1053.75,1053.50,1053.50,1,19,20.00
04/27/2005,07:30,1053.75,1053.75,1053.25,1053.25,8,127,135.00
04/27/2005,07:31,1053.25,1053.50,1050.75,1051.50,1913,3480,5393.00
04/27/2005,07:32,1051.75,1052.25,1051.25,1051.75,793,959,1752.00
04/27/2005,07:33,1051.50,1051.75,1050.75,1051.00,652,1626,2278.00
04/27/2005,07:34,1051.00,1051.25,1050.75,1051.00,950,492,1442.00
04/27/2005,07:35,1051.00,1051.50,1050.75,1051.25,839,498,1337.00
04/27/2005,07:36,1051.25,1051.50,1050.75,1051.00,18,359,377.00
04/27/2005,07:37,1050.75,1051.25,1050.50,1051.25,1224,778,2002.00
04/27/2005,07:38,1051.25,1051.75,1051.25,1051.75,791,475,1266.00
04/27/2005,07:39,1052.00,1052.50,1052.00,1052.50,964,417,1381.00
04/27/2005,07:40,1052.50,1052.50,1051.75,1051.75,349,212,561.00
04/27/2005,07:41,1052.00,1052.00,1051.75,1051.75,12,18,30.00
04/27/2005,07:42,1052.00,1052.00,1051.25,1051.50,150,716,866.00
04/27/2005,07:43,1051.50,1051.75,1051.50,1051.50,90,94,184.00
04/27/2005,07:44,1051.50,1051.75,1051.50,1051.75,6,62,68.00
04/27/2005,07:45,1051.75,1051.75,1051.50,1051.75,73,21,94.00
04/27/2005,07:46,1051.75,1051.75,1051.50,1051.50,19,22,41.00
04/27/2005,07:47,1051.50,1051.50,1051.50,1051.50,0,194,194.00
04/27/2005,07:48,1051.50,1051.75,1051.50,1051.75,9,200,209.00
04/27/2005,07:49,1051.50,1051.75,1051.50,1051.75,58,7,65.00
04/27/2005,07:50,1051.75,1051.75,1051.50,1051.50,74,3,77.00
04/27/2005,07:51,1051.50,1051.75,1051.50,1051.50,64,142,206.00
04/27/2005,07:52,1051.50,1051.75,1051.50,1051.75,8,89,97.00
04/27/2005,07:53,1051.75,1051.75,1051.50,1051.50,214,7,221.00
04/27/2005,07:54,1051.50,1051.75,1051.50,1051.50,27,48,75.00
04/27/2005,07:55,1051.50,1051.75,1051.00,1051.25,409,1428,1837.00
04/27/2005,07:56,1051.25,1051.25,1051.00,1051.25,407,53,460.00
04/27/2005,07:57,1051.25,1051.50,1051.25,1051.25,97,455,552.00
04/27/2005,07:58,1051.25,1051.50,1051.00,1051.25,476,238,714.00
04/27/2005,07:59,1051.25,1051.25,1051.25,1051.25,0,358,358.00
04/27/2005,08:00,1051.25,1051.25,1051.25,1051.25,0,107,107.00
04/27/2005,08:01,1051.25,1051.50,1051.00,1051.25,58,170,228.00
04/27/2005,08:02,1051.25,1051.50,1051.00,1051.25,18,278,296.00
04/27/2005,08:03,1051.25,1051.25,1050.75,1051.00,212,151,363.00
04/27/2005,08:04,1051.25,1051.25,1051.00,1051.00,1,77,78.00
04/27/2005,08:05,1051.00,1051.00,1050.75,1050.75,14,80,94.00
04/27/2005,08:06,1050.75,1051.00,1050.75,1050.75,8,121,129.00
04/27/2005,08:07,1050.75,1051.00,1050.50,1051.00,231,306,537.00
04/27/2005,08:08,1050.75,1050.75,1050.25,1050.50,203,967,1170.00
04/27/2005,08:09,1050.50,1050.50,1050.25,1050.50,550,196,746.00
04/27/2005,08:10,1050.25,1050.50,1049.75,1050.00,313,1667,1980.00
04/27/2005,08:11,1049.75,1050.25,1049.50,1050.00,550,720,1270.00
04/27/2005,08:12,1050.00,1050.50,1050.00,1050.25,614,48,662.00
04/27/2005,08:13,1050.25,1050.50,1050.00,1050.25,240,168,408.00
04/27/2005,08:14,1050.25,1050.50,1050.25,1050.50,229,49,278.00
04/27/2005,08:15,1050.50,1050.50,1050.25,1050.25,198,16,214.00
04/27/2005,08:16,1050.50,1050.50,1050.50,1050.50,159,0,159.00
04/27/2005,08:17,1050.50,1050.75,1050.50,1050.50,135,5,140.00
04/27/2005,08:18,1050.50,1050.75,1050.50,1050.50,52,31,83.00
04/27/2005,08:19,1050.75,1051.25,1050.50,1051.00,316,131,447.00
04/27/2005,08:20,1050.75,1051.50,1050.75,1051.25,365,43,408.00
04/27/2005,08:21,1051.00,1051.25,1051.00,1051.25,311,6,317.00
04/27/2005,08:22,1051.25,1051.50,1051.25,1051.25,144,311,455.00
04/27/2005,08:23,1051.25,1051.50,1051.00,1051.25,77,314,391.00
04/27/2005,08:24,1051.25,1051.50,1051.00,1051.00,75,182,257.00
04/27/2005,08:25,1051.00,1051.50,1051.00,1051.25,75,122,197.00
04/27/2005,08:26,1051.25,1051.25,1051.00,1051.00,130,68,198.00
04/27/2005,08:27,1051.00,1051.00,1050.50,1050.50,23,391,414.00
04/27/2005,08:28,1050.50,1050.50,1050.25,1050.50,392,345,737.00
04/27/2005,08:29,1050.50,1051.00,1050.50,1050.75,120,31,151.00
04/27/2005,08:30,1050.50,1051.00,1050.25,1050.75,321,334,655.00
04/27/2005,08:31,1050.75,1051.75,1050.50,1051.50,2784,2580,5364.00
04/27/2005,08:32,1051.50,1051.50,1051.00,1051.25,726,1731,2457.00
04/27/2005,08:33,1051.25,1052.00,1051.00,1051.75,2737,806,3543.00
04/27/2005,08:34,1051.75,1052.00,1051.50,1051.75,605,1031,1636.00
04/27/2005,08:35,1052.00,1052.00,1050.75,1051.00,729,2436,3165.00
04/27/2005,08:36,1051.25,1051.75,1050.25,1050.50,1663,4021,5684.00
04/27/2005,08:37,1050.50,1051.50,1050.25,1051.25,2465,1986,4451.00
04/27/2005,08:38,1051.50,1051.50,1050.75,1051.00,1677,1488,3165.00
04/27/2005,08:39,1051.00,1051.25,1050.00,1050.25,389,2476,2865.00
04/27/2005,08:40,1050.25,1050.50,1048.50,1048.50,1523,6196,7719.00
04/27/2005,08:41,1048.75,1049.00,1048.25,1048.75,2515,5679,8194.00
04/27/2005,08:42,1048.50,1049.50,1048.50,1049.25,3542,452,3994.00
04/27/2005,08:43,1049.50,1049.75,1048.75,1049.25,2644,2582,5226.00
04/27/2005,08:44,1049.00,1049.25,1048.75,1048.75,348,940,1288.00
04/27/2005,08:45,1048.75,1049.00,1048.00,1048.75,2450,3672,6122.00
04/27/2005,08:46,1048.75,1049.50,1048.25,1049.50,1905,1684,3589.00
04/27/2005,08:47,1049.25,1049.50,1048.75,1049.25,1322,1447,2769.00
04/27/2005,08:48,1049.25,1049.25,1048.50,1048.75,785,1119,1904.00
04/27/2005,08:49,1048.75,1049.00,1048.25,1048.50,1434,2895,4329.00
04/27/2005,08:50,1048.75,1049.50,1048.75,1049.50,1682,679,2361.00
04/27/2005,08:51,1049.25,1049.75,1049.00,1049.75,1591,820,2411.00
04/27/2005,08:52,1049.50,1050.25,1049.50,1049.50,2758,2001,4759.00
04/27/2005,08:53,1049.50,1050.00,1049.25,1049.50,395,743,1138.00
04/27/2005,08:54,1049.25,1050.25,1048.75,1048.75,1490,2218,3708.00
04/27/2005,08:55,1048.75,1049.00,1047.75,1048.75,2603,3118,5721.00
04/27/2005,08:56,1049.00,1049.00,1048.25,1048.50,773,1019,1792.00
04/27/2005,08:57,1048.75,1049.25,1048.00,1048.25,709,1752,2461.00
04/27/2005,08:58,1048.25,1048.75,1047.50,1047.75,1634,2990,4624.00
04/27/2005,08:59,1047.75,1048.00,1047.50,1048.00,1330,1914,3244.00
04/27/2005,09:00,1048.25,1048.50,1047.75,1048.25,1031,943,1974.00
04/27/2005,09:01,1048.00,1048.25,1047.75,1048.25,768,559,1327.00
04/27/2005,09:02,1048.25,1048.50,1046.75,1047.00,1505,5659,7164.00
04/27/2005,09:03,1046.75,1047.50,1046.50,1047.00,3698,1959,5657.00
04/27/2005,09:04,1047.00,1047.75,1047.00,1047.25,1704,1138,2842.00
04/27/2005,09:05,1047.25,1048.50,1047.00,1048.25,3006,777,3783.00
04/27/2005,09:06,1048.25,1048.50,1047.75,1048.00,812,1226,2038.00
04/27/2005,09:07,1047.75,1048.25,1047.75,1047.75,720,412,1132.00
04/27/2005,09:08,1047.75,1048.25,1047.50,1047.75,281,608,889.00
04/27/2005,09:09,1048.00,1048.25,1047.50,1047.50,582,629,1211.00
04/27/2005,09:10,1047.50,1048.00,1047.00,1047.00,469,1063,1532.00
04/27/2005,09:11,1047.00,1048.00,1047.00,1048.00,1046,1281,2327.00
04/27/2005,09:12,1047.75,1048.00,1047.25,1047.50,613,1119,1732.00
04/27/2005,09:13,1047.50,1048.25,1047.25,1047.25,1279,924,2203.00
04/27/2005,09:14,1047.25,1047.50,1047.00,1047.50,703,1513,2216.00
04/27/2005,09:15,1047.25,1047.75,1046.75,1047.50,580,1168,1748.00
04/27/2005,09:16,1047.50,1048.25,1047.25,1047.50,2402,1530,3932.00
04/27/2005,09:17,1047.50,1048.25,1047.25,1048.00,1765,252,2017.00
04/27/2005,09:18,1048.25,1048.25,1047.50,1048.00,1172,620,1792.00
04/27/2005,09:19,1048.25,1048.25,1047.75,1048.25,903,467,1370.00
04/27/2005,09:20,1048.00,1048.25,1047.00,1047.75,782,1542,2324.00
04/27/2005,09:21,1048.00,1048.75,1047.75,1048.00,2880,1459,4339.00
04/27/2005,09:22,1048.00,1048.00,1046.50,1047.25,1824,4535,6359.00
04/27/2005,09:23,1047.25,1047.50,1047.00,1047.50,753,195,948.00
04/27/2005,09:24,1047.50,1048.00,1047.25,1048.00,548,513,1061.00
04/27/2005,09:25,1047.75,1048.00,1047.50,1048.00,343,472,815.00
04/27/2005,09:26,1048.00,1048.50,1047.75,1048.25,1670,677,2347.00
04/27/2005,09:27,1048.00,1048.25,1048.00,1048.25,448,234,682.00
04/27/2005,09:28,1048.25,1048.25,1047.75,1048.00,388,733,1121.00
04/27/2005,09:29,1048.00,1048.50,1047.75,1048.00,253,320,573.00
04/27/2005,09:30,1047.75,1048.50,1047.75,1048.25,555,535,1090.00
04/27/2005,09:31,1048.25,1049.50,1048.00,1049.25,4522,4058,8580.00
04/27/2005,09:32,1049.25,1050.00,1049.00,1049.50,4290,1728,6018.00
04/27/2005,09:33,1049.75,1050.25,1049.50,1050.00,2478,1850,4328.00
04/27/2005,09:34,1050.00,1051.50,1049.75,1051.25,8780,3166,11946.00
04/27/2005,09:35,1051.25,1052.50,1051.25,1052.00,8324,3412,11736.00
04/27/2005,09:36,1052.00,1052.75,1051.00,1051.00,3367,3515,6882.00
04/27/2005,09:37,1051.00,1051.25,1050.50,1050.75,2211,2829,5040.00
04/27/2005,09:38,1050.75,1051.25,1050.50,1051.00,1588,826,2414.00
04/27/2005,09:39,1051.00,1051.25,1050.50,1050.75,1140,2618,3758.00
04/27/2005,09:40,1051.00,1051.00,1050.00,1050.25,1095,1690,2785.00
04/27/2005,09:41,1050.50,1050.75,1050.00,1050.00,1199,2449,3648.00
04/27/2005,09:42,1050.00,1050.25,1049.50,1050.00,777,1593,2370.00
04/27/2005,09:43,1049.75,1050.00,1049.25,1049.50,518,1618,2136.00
04/27/2005,09:44,1049.50,1049.75,1049.25,1049.75,695,583,1278.00
04/27/2005,09:45,1050.00,1050.00,1049.25,1049.25,878,731,1609.00
04/27/2005,09:46,1049.50,1050.00,1049.25,1050.00,798,655,1453.00
04/27/2005,09:47,1049.75,1050.00,1049.25,1049.75,569,743,1312.00
04/27/2005,09:48,1049.75,1050.00,1049.25,1050.00,595,371,966.00
04/27/2005,09:49,1050.00,1050.50,1050.00,1050.25,1150,1168,2318.00
04/27/2005,09:50,1050.25,1050.75,1050.00,1050.50,1695,1372,3067.00
04/27/2005,09:51,1050.50,1050.75,1050.00,1050.00,1404,1604,3008.00
04/27/2005,09:52,1050.00,1050.50,1049.75,1050.00,1317,861,2178.00
04/27/2005,09:53,1050.25,1050.50,1050.00,1050.00,309,314,623.00
04/27/2005,09:54,1050.00,1050.75,1049.75,1050.50,922,475,1397.00
04/27/2005,09:55,1050.75,1051.00,1050.25,1050.25,900,1723,2623.00
04/27/2005,09:56,1050.25,1051.00,1050.00,1050.75,1360,466,1826.00
04/27/2005,09:57,1051.00,1051.25,1050.75,1051.00,1055,401,1456.00
04/27/2005,09:58,1051.00,1051.25,1050.75,1051.25,433,321,754.00
04/27/2005,09:59,1051.25,1051.50,1050.75,1051.00,1524,1692,3216.00
04/27/2005,10:00,1051.00,1051.50,1051.00,1051.25,498,755,1253.00
04/27/2005,10:01,1051.25,1051.25,1050.50,1050.50,467,1388,1855.00
04/27/2005,10:02,1050.50,1050.75,1050.25,1050.25,254,1138,1392.00
04/27/2005,10:03,1050.25,1050.75,1050.25,1050.50,386,817,1203.00
04/27/2005,10:04,1050.50,1050.75,1050.00,1050.25,142,1207,1349.00
04/27/2005,10:05,1050.25,1050.50,1049.50,1049.75,665,1556,2221.00
04/27/2005,10:06,1049.75,1050.00,1049.25,1049.75,603,415,1018.00
04/27/2005,10:07,1049.75,1050.50,1049.75,1050.00,384,472,856.00
04/27/2005,10:08,1050.00,1050.00,1049.75,1049.75,52,259,311.00
04/27/2005,10:09,1049.75,1050.25,1049.75,1049.75,214,465,679.00
04/27/2005,10:10,1049.50,1049.75,1049.25,1049.75,691,994,1685.00
04/27/2005,10:11,1049.50,1049.75,1049.25,1049.50,150,332,482.00
04/27/2005,10:12,1049.50,1049.75,1049.25,1049.25,34,1269,1303.00
04/27/2005,10:13,1049.25,1049.75,1049.25,1049.25,765,410,1175.00
04/27/2005,10:14,1049.50,1050.00,1049.25,1050.00,992,388,1380.00
04/27/2005,10:15,1049.75,1050.25,1049.75,1050.00,747,62,809.00
04/27/2005,10:16,1050.00,1050.25,1049.25,1049.75,334,685,1019.00
04/27/2005,10:17,1049.75,1050.00,1049.50,1049.75,86,353,439.00
04/27/2005,10:18,1049.75,1050.75,1049.50,1050.25,1554,307,1861.00
04/27/2005,10:19,1050.50,1050.50,1049.75,1050.25,642,875,1517.00
04/27/2005,10:20,1050.25,1050.50,1050.00,1050.25,85,454,539.00
04/27/2005,10:21,1050.25,1050.25,1049.75,1050.00,132,354,486.00
04/27/2005,10:22,1050.25,1050.75,1050.00,1050.50,891,63,954.00
04/27/2005,10:23,1050.50,1051.50,1050.50,1051.00,2257,313,2570.00
04/27/2005,10:24,1051.25,1052.00,1051.00,1051.50,2604,791,3395.00
04/27/2005,10:25,1051.75,1053.50,1051.50,1053.25,7494,1672,9166.00
04/27/2005,10:26,1053.25,1053.50,1052.75,1053.00,1880,2272,4152.00
04/27/2005,10:27,1053.00,1054.50,1053.00,1054.25,6378,2444,8822.00
04/27/2005,10:28,1054.25,1054.75,1054.00,1054.75,6292,1334,7626.00
04/27/2005,10:29,1054.75,1055.00,1054.25,1054.75,3960,2303,6263.00
04/27/2005,10:30,1054.75,1054.75,1054.25,1054.50,1717,2144,3861.00
04/27/2005,10:31,1054.25,1054.75,1054.00,1054.25,2381,1625,4006.00
04/27/2005,10:32,1054.25,1054.50,1054.00,1054.25,1153,1921,3074.00
04/27/2005,10:33,1054.25,1054.50,1054.00,1054.00,889,800,1689.00
04/27/2005,10:34,1054.00,1055.00,1054.00,1055.00,1886,310,2196.00
04/27/2005,10:35,1054.75,1056.00,1054.75,1055.75,4898,2362,7260.00
04/27/2005,10:36,1055.75,1056.00,1055.00,1055.25,1816,1414,3230.00
04/27/2005,10:37,1055.50,1055.50,1054.75,1054.75,60,1888,1948.00
04/27/2005,10:38,1054.75,1055.00,1054.50,1055.00,872,1010,1882.00
04/27/2005,10:39,1054.75,1055.00,1054.50,1054.75,1050,807,1857.00
04/27/2005,10:40,1055.00,1055.00,1054.25,1054.50,421,816,1237.00
04/27/2005,10:41,1054.50,1054.75,1054.00,1054.00,138,1876,2014.00
04/27/2005,10:42,1054.00,1054.25,1053.75,1054.00,787,1043,1830.00
04/27/2005,10:43,1053.75,1054.00,1053.50,1053.75,714,1393,2107.00
04/27/2005,10:44,1053.75,1054.00,1053.75,1054.00,547,144,691.00
04/27/2005,10:45,1053.75,1054.00,1053.25,1053.50,426,1284,1710.00
04/27/2005,10:46,1053.50,1053.75,1053.25,1053.50,504,253,757.00
04/27/2005,10:47,1053.50,1054.00,1053.50,1053.75,542,415,957.00
04/27/2005,10:48,1053.50,1053.50,1053.25,1053.25,74,583,657.00
04/27/2005,10:49,1053.25,1053.50,1053.00,1053.25,610,2028,2638.00
04/27/2005,10:50,1053.25,1053.50,1053.25,1053.25,29,66,95.00
04/27/2005,10:51,1053.25,1053.75,1053.25,1053.75,406,132,538.00
04/27/2005,10:52,1053.75,1054.00,1053.50,1054.00,1569,29,1598.00
04/27/2005,10:53,1054.00,1054.00,1053.50,1054.00,800,587,1387.00
04/27/2005,10:54,1054.00,1054.50,1053.75,1054.00,673,462,1135.00
04/27/2005,10:55,1054.00,1054.25,1053.50,1054.00,276,591,867.00
04/27/2005,10:56,1053.75,1054.00,1053.25,1053.75,525,591,1116.00
04/27/2005,10:57,1054.00,1054.50,1053.75,1054.25,905,184,1089.00
04/27/2005,10:58,1054.50,1055.25,1054.00,1055.25,2740,236,2976.00
04/27/2005,10:59,1055.25,1055.75,1055.00,1055.50,2806,1306,4112.00
04/27/2005,11:00,1055.50,1055.75,1055.50,1055.50,1039,145,1184.00
04/27/2005,11:01,1055.50,1056.75,1055.50,1056.00,5380,2647,8027.00
04/27/2005,11:02,1056.00,1056.75,1056.00,1056.50,3066,465,3531.00
04/27/2005,11:03,1056.75,1057.75,1056.50,1057.50,7028,4593,11621.00
04/27/2005,11:04,1057.75,1058.75,1057.50,1058.00,6070,2504,8574.00
04/27/2005,11:05,1058.00,1058.25,1058.00,1058.25,1802,1647,3449.00
04/27/2005,11:06,1058.00,1058.75,1058.00,1058.75,2030,762,2792.00
04/27/2005,11:07,1058.50,1060.00,1058.50,1059.25,7147,4931,12078.00
04/27/2005,11:08,1059.25,1059.50,1058.75,1058.75,2606,3232,5838.00
04/27/2005,11:09,1058.75,1059.00,1058.50,1058.50,774,2652,3426.00
04/27/2005,11:10,1058.50,1058.75,1058.25,1058.25,899,1170,2069.00
04/27/2005,11:11,1058.50,1058.75,1058.25,1058.25,706,1742,2448.00
04/27/2005,11:12,1058.25,1058.75,1058.00,1058.00,586,1044,1630.00
04/27/2005,11:13,1058.00,1058.25,1058.00,1058.00,760,613,1373.00
04/27/2005,11:14,1058.25,1058.25,1057.75,1057.75,449,1005,1454.00
04/27/2005,11:15,1058.00,1058.00,1057.50,1057.75,824,1998,2822.00
04/27/2005,11:16,1057.75,1058.50,1057.75,1058.50,1515,98,1613.00
04/27/2005,11:17,1058.25,1058.50,1057.75,1058.00,552,1387,1939.00
04/27/2005,11:18,1058.00,1058.25,1057.75,1058.00,115,729,844.00
04/27/2005,11:19,1058.00,1058.00,1057.75,1057.75,80,748,828.00
04/27/2005,11:20,1057.75,1058.00,1057.50,1057.75,569,573,1142.00
04/27/2005,11:21,1057.75,1058.00,1057.50,1057.75,201,281,482.00
04/27/2005,11:22,1057.75,1057.75,1057.25,1057.25,58,1691,1749.00
04/27/2005,11:23,1057.25,1057.50,1057.25,1057.50,134,531,665.00
04/27/2005,11:24,1057.25,1057.50,1057.25,1057.25,62,663,725.00
04/27/2005,11:25,1057.25,1058.25,1057.25,1058.00,1494,175,1669.00
04/27/2005,11:26,1058.00,1058.25,1057.50,1058.00,331,326,657.00
04/27/2005,11:27,1058.00,1058.00,1057.75,1057.75,27,45,72.00
04/27/2005,11:28,1058.00,1058.00,1057.75,1057.75,39,58,97.00
04/27/2005,11:29,1058.00,1058.00,1057.50,1057.50,603,408,1011.00
04/27/2005,11:30,1057.75,1058.00,1057.50,1057.75,263,60,323.00
04/27/2005,11:31,1058.00,1058.00,1057.75,1058.00,91,102,193.00
04/27/2005,11:32,1057.75,1058.00,1057.50,1057.75,138,216,354.00
04/27/2005,11:33,1057.75,1057.75,1057.25,1057.25,137,458,595.00
04/27/2005,11:34,1057.25,1057.50,1056.75,1057.00,268,1900,2168.00
04/27/2005,11:35,1056.75,1057.00,1056.75,1057.00,131,1052,1183.00
04/27/2005,11:36,1056.75,1057.00,1056.50,1056.75,223,619,842.00
04/27/2005,11:37,1056.75,1057.00,1056.50,1056.75,361,223,584.00
04/27/2005,11:38,1056.75,1057.00,1056.75,1057.00,421,13,434.00
04/27/2005,11:39,1057.00,1057.25,1056.75,1057.00,222,138,360.00
04/27/2005,11:40,1057.25,1057.25,1057.00,1057.25,872,122,994.00
04/27/2005,11:41,1057.25,1057.50,1056.75,1057.00,255,778,1033.00
04/27/2005,11:42,1056.75,1057.00,1056.75,1056.75,146,46,192.00
04/27/2005,11:43,1057.00,1057.25,1056.75,1057.00,264,68,332.00
04/27/2005,11:44,1057.25,1057.25,1057.00,1057.25,16,73,89.00
04/27/2005,11:45,1057.25,1058.00,1057.25,1058.00,2025,87,2112.00
04/27/2005,11:46,1058.00,1058.75,1057.75,1058.50,2106,612,2718.00
04/27/2005,11:47,1058.50,1058.75,1058.25,1058.75,1180,416,1596.00
04/27/2005,11:48,1058.50,1058.75,1057.50,1057.50,24,1438,1462.00
04/27/2005,11:49,1057.50,1057.75,1057.50,1057.75,64,85,149.00
04/27/2005,11:50,1057.75,1057.75,1056.75,1056.75,256,1125,1381.00
04/27/2005,11:51,1056.75,1057.00,1056.50,1056.75,272,934,1206.00
04/27/2005,11:52,1056.75,1057.25,1056.50,1057.25,364,78,442.00
04/27/2005,11:53,1057.25,1057.50,1057.00,1057.50,671,25,696.00
04/27/2005,11:54,1057.50,1057.50,1057.25,1057.50,268,6,274.00
04/27/2005,11:55,1057.25,1057.50,1056.75,1057.25,248,1037,1285.00
04/27/2005,11:56,1057.25,1057.25,1056.75,1057.25,90,213,303.00
04/27/2005,11:57,1057.00,1057.50,1056.75,1057.50,901,212,1113.00
04/27/2005,11:58,1057.50,1058.00,1057.50,1057.50,811,1092,1903.00
04/27/2005,11:59,1057.50,1058.00,1057.50,1057.75,439,355,794.00
04/27/2005,12:00,1057.75,1058.25,1057.75,1058.25,524,39,563.00
04/27/2005,12:01,1058.25,1058.25,1057.50,1057.75,247,503,750.00
04/27/2005,12:02,1057.75,1058.00,1057.50,1057.75,62,200,262.00
04/27/2005,12:03,1058.00,1058.25,1057.75,1058.00,344,100,444.00
04/27/2005,12:04,1058.00,1058.50,1058.00,1058.25,452,264,716.00
04/27/2005,12:05,1058.25,1058.75,1058.00,1058.50,1324,142,1466.00
04/27/2005,12:06,1058.75,1059.00,1058.50,1058.50,1158,939,2097.00
04/27/2005,12:07,1058.75,1059.75,1058.75,1059.75,3758,436,4194.00
04/27/2005,12:08,1059.50,1059.75,1059.25,1059.50,382,932,1314.00
04/27/2005,12:09,1059.50,1059.75,1059.25,1059.50,1591,772,2363.00
04/27/2005,12:10,1059.25,1060.75,1059.25,1060.50,4912,1702,6614.00
04/27/2005,12:11,1060.75,1062.25,1060.50,1062.00,8432,3373,11805.00
04/27/2005,12:12,1062.00,1062.25,1061.50,1061.50,1932,2371,4303.00
04/27/2005,12:13,1061.50,1062.75,1061.25,1062.75,6423,2268,8691.00
04/27/2005,12:14,1062.50,1062.75,1062.00,1062.50,1953,1413,3366.00
04/27/2005,12:15,1062.25,1062.50,1062.00,1062.00,925,1161,2086.00
04/27/2005,12:16,1062.25,1062.25,1061.75,1061.75,711,2079,2790.00
04/27/2005,12:17,1062.00,1062.25,1061.75,1062.00,1988,1285,3273.00
04/27/2005,12:18,1062.00,1062.50,1061.50,1062.25,1128,1802,2930.00
04/27/2005,12:19,1062.25,1062.25,1061.75,1061.75,103,691,794.00
04/27/2005,12:20,1062.00,1062.75,1062.00,1062.50,1271,419,1690.00
04/27/2005,12:21,1062.50,1062.75,1061.50,1061.75,624,1191,1815.00
04/27/2005,12:22,1061.75,1062.00,1061.50,1061.50,250,911,1161.00
04/27/2005,12:23,1061.75,1061.75,1061.50,1061.75,82,760,842.00
04/27/2005,12:24,1061.50,1061.50,1061.00,1061.25,373,2231,2604.00
04/27/2005,12:25,1061.25,1061.50,1060.75,1060.75,437,1280,1717.00
04/27/2005,12:26,1060.75,1061.50,1060.75,1061.25,1048,497,1545.00
04/27/2005,12:27,1061.50,1061.50,1061.25,1061.25,8,282,290.00
04/27/2005,12:28,1061.25,1061.25,1061.00,1061.25,187,79,266.00
04/27/2005,12:29,1061.25,1061.75,1061.25,1061.50,684,429,1113.00
04/27/2005,12:30,1061.50,1061.50,1060.50,1060.75,759,1992,2751.00
04/27/2005,12:31,1060.75,1061.00,1060.75,1061.00,208,162,370.00
04/27/2005,12:32,1061.00,1061.25,1061.00,1061.25,852,389,1241.00
04/27/2005,12:33,1061.00,1061.50,1060.75,1061.00,1479,1164,2643.00
04/27/2005,12:34,1061.00,1061.25,1060.75,1061.25,118,487,605.00
04/27/2005,12:35,1061.00,1061.50,1061.00,1061.50,811,450,1261.00
04/27/2005,12:36,1061.25,1061.50,1061.00,1061.25,21,204,225.00
04/27/2005,12:37,1061.25,1061.25,1061.00,1061.25,119,51,170.00
04/27/2005,12:38,1061.00,1061.25,1060.75,1060.75,26,1200,1226.00
04/27/2005,12:39,1060.75,1061.75,1060.75,1061.50,2107,596,2703.00
04/27/2005,12:40,1061.25,1061.50,1061.00,1061.25,293,402,695.00
04/27/2005,12:41,1061.50,1061.50,1060.75,1060.75,7,915,922.00
04/27/2005,12:42,1060.75,1061.00,1060.75,1061.00,5,305,310.00
04/27/2005,12:43,1060.75,1061.00,1060.50,1060.75,425,292,717.00
04/27/2005,12:44,1060.75,1061.00,1060.00,1060.00,119,2068,2187.00
04/27/2005,12:45,1060.00,1060.25,1059.50,1059.75,1447,1941,3388.00
04/27/2005,12:46,1059.75,1060.00,1059.25,1059.75,1206,1822,3028.00
04/27/2005,12:47,1059.75,1060.00,1059.50,1059.75,494,796,1290.00
04/27/2005,12:48,1059.75,1060.50,1059.75,1060.25,799,94,893.00
04/27/2005,12:49,1060.25,1060.25,1060.00,1060.25,177,32,209.00
04/27/2005,12:50,1060.25,1060.25,1059.75,1060.25,431,616,1047.00
04/27/2005,12:51,1060.25,1060.25,1059.75,1060.00,62,262,324.00
04/27/2005,12:52,1060.00,1060.25,1059.75,1060.25,92,99,191.00
04/27/2005,12:53,1060.00,1060.50,1060.00,1060.50,1563,39,1602.00
04/27/2005,12:54,1060.50,1060.75,1060.50,1060.50,379,182,561.00
04/27/2005,12:55,1060.75,1061.00,1060.25,1060.50,762,1106,1868.00
04/27/2005,12:56,1060.50,1061.00,1060.50,1060.75,554,337,891.00
04/27/2005,12:57,1060.75,1061.00,1060.50,1060.75,237,703,940.00
04/27/2005,12:58,1060.50,1061.00,1060.50,1060.75,244,73,317.00
04/27/2005,12:59,1060.75,1061.00,1060.50,1060.75,250,97,347.00
04/27/2005,13:00,1060.75,1061.00,1060.50,1060.75,119,197,316.00
04/27/2005,13:01,1060.75,1060.75,1059.75,1060.25,1003,1607,2610.00
04/27/2005,13:02,1060.50,1060.75,1060.00,1060.50,753,410,1163.00
04/27/2005,13:03,1060.50,1060.75,1060.25,1060.50,101,184,285.00
04/27/2005,13:04,1060.50,1061.25,1060.25,1061.00,1304,369,1673.00
04/27/2005,13:05,1061.00,1061.25,1060.50,1060.75,477,806,1283.00
04/27/2005,13:06,1060.75,1061.00,1060.50,1060.75,490,429,919.00
04/27/2005,13:07,1060.75,1061.00,1060.50,1061.00,169,239,408.00
04/27/2005,13:08,1061.00,1061.50,1060.25,1060.50,1474,1360,2834.00
04/27/2005,13:09,1060.50,1060.50,1059.75,1059.75,110,1163,1273.00
04/27/2005,13:10,1059.75,1060.25,1059.50,1059.75,1433,1127,2560.00
04/27/2005,13:11,1059.75,1060.00,1059.50,1059.75,83,276,359.00
04/27/2005,13:12,1059.50,1060.00,1059.00,1059.00,470,1632,2102.00
04/27/2005,13:13,1059.00,1059.00,1058.25,1058.75,785,2839,3624.00
04/27/2005,13:14,1058.75,1059.25,1058.50,1059.25,1826,180,2006.00
04/27/2005,13:15,1059.25,1059.25,1058.75,1058.75,361,277,638.00
04/27/2005,13:16,1059.00,1059.75,1058.75,1059.50,1173,291,1464.00
04/27/2005,13:17,1059.50,1059.50,1059.00,1059.25,346,397,743.00
04/27/2005,13:18,1059.25,1059.50,1058.50,1058.75,109,671,780.00
04/27/2005,13:19,1058.75,1059.25,1058.50,1058.50,655,892,1547.00
04/27/2005,13:20,1058.50,1059.50,1058.50,1059.25,1626,576,2202.00
04/27/2005,13:21,1059.25,1059.50,1058.75,1059.50,747,680,1427.00
04/27/2005,13:22,1059.50,1059.75,1059.00,1059.25,1257,335,1592.00
04/27/2005,13:23,1059.25,1059.75,1059.25,1059.50,849,309,1158.00
04/27/2005,13:24,1059.50,1059.75,1059.25,1059.50,227,102,329.00
04/27/2005,13:25,1059.50,1060.50,1059.50,1060.25,2665,1158,3823.00
04/27/2005,13:26,1060.25,1060.75,1060.00,1060.25,787,647,1434.00
04/27/2005,13:27,1060.00,1060.75,1060.00,1060.75,2018,62,2080.00
04/27/2005,13:28,1061.00,1061.25,1060.50,1060.75,1348,736,2084.00
04/27/2005,13:29,1060.75,1061.00,1059.75,1060.25,1066,1333,2399.00
04/27/2005,13:30,1060.50,1060.50,1059.75,1059.75,56,527,583.00
04/27/2005,13:31,1059.75,1060.00,1059.25,1059.50,578,831,1409.00
04/27/2005,13:32,1059.50,1060.00,1059.50,1060.00,1162,29,1191.00
04/27/2005,13:33,1060.00,1060.25,1059.50,1059.50,272,639,911.00
04/27/2005,13:34,1059.75,1060.00,1059.50,1059.75,1047,145,1192.00
04/27/2005,13:35,1060.00,1060.25,1059.75,1060.25,364,457,821.00
04/27/2005,13:36,1060.25,1060.25,1059.50,1059.75,129,748,877.00
04/27/2005,13:37,1059.75,1059.75,1059.25,1059.50,181,472,653.00
04/27/2005,13:38,1059.50,1059.75,1059.00,1059.25,662,739,1401.00
04/27/2005,13:39,1059.25,1059.50,1059.00,1059.25,607,312,919.00
04/27/2005,13:40,1059.50,1059.50,1059.00,1059.25,968,327,1295.00
04/27/2005,13:41,1059.00,1059.25,1058.50,1058.75,550,2572,3122.00
04/27/2005,13:42,1059.00,1059.25,1058.50,1058.75,271,900,1171.00
04/27/2005,13:43,1058.50,1058.75,1057.75,1058.00,764,3045,3809.00
04/27/2005,13:44,1058.00,1058.75,1057.75,1058.50,1500,327,1827.00
04/27/2005,13:45,1058.25,1058.75,1058.25,1058.50,804,241,1045.00
04/27/2005,13:46,1058.50,1058.75,1058.25,1058.25,301,428,729.00
04/27/2005,13:47,1058.25,1058.75,1058.25,1058.75,963,356,1319.00
04/27/2005,13:48,1058.75,1059.00,1058.50,1058.75,742,617,1359.00
04/27/2005,13:49,1058.75,1059.00,1058.50,1059.00,462,355,817.00
04/27/2005,13:50,1059.00,1059.00,1058.50,1058.50,49,791,840.00
04/27/2005,13:51,1058.50,1059.00,1058.00,1058.75,1611,1133,2744.00
04/27/2005,13:52,1059.00,1060.25,1058.75,1060.25,4442,1203,5645.00
04/27/2005,13:53,1060.25,1060.25,1059.75,1060.00,654,275,929.00
04/27/2005,13:54,1060.00,1060.25,1059.75,1060.00,109,604,713.00
04/27/2005,13:55,1060.00,1060.00,1059.50,1059.75,695,1330,2025.00
04/27/2005,13:56,1059.50,1060.00,1059.50,1059.75,259,80,339.00
04/27/2005,13:57,1059.75,1060.75,1059.75,1060.25,2465,528,2993.00
04/27/2005,13:58,1060.00,1060.25,1059.50,1059.75,249,1253,1502.00
04/27/2005,13:59,1060.00,1060.25,1059.50,1060.00,379,332,711.00
04/27/2005,14:00,1060.25,1060.50,1060.00,1060.50,764,70,834.00
04/27/2005,14:01,1060.50,1061.00,1060.50,1060.75,1498,128,1626.00
04/27/2005,14:02,1061.00,1061.25,1060.50,1060.75,2355,1160,3515.00
04/27/2005,14:03,1060.75,1061.25,1060.50,1061.25,1439,1102,2541.00
04/27/2005,14:04,1061.00,1061.75,1061.00,1061.25,3564,1174,4738.00
04/27/2005,14:05,1061.50,1061.50,1060.50,1061.00,527,1436,1963.00
04/27/2005,14:06,1060.75,1061.00,1060.50,1060.75,49,668,717.00
04/27/2005,14:07,1060.75,1060.75,1060.00,1060.00,58,801,859.00
04/27/2005,14:08,1060.25,1060.25,1059.75,1060.25,785,1178,1963.00
04/27/2005,14:09,1060.25,1060.25,1060.00,1060.00,27,345,372.00
04/27/2005,14:10,1060.00,1060.00,1059.25,1059.25,216,1412,1628.00
04/27/2005,14:11,1059.00,1059.25,1058.75,1059.00,460,2141,2601.00
04/27/2005,14:12,1058.75,1059.25,1058.75,1059.00,575,591,1166.00
04/27/2005,14:13,1059.00,1059.50,1058.75,1059.25,613,164,777.00
04/27/2005,14:14,1059.25,1060.25,1059.25,1060.00,1780,1018,2798.00
04/27/2005,14:15,1059.75,1060.00,1059.25,1059.75,349,356,705.00
04/27/2005,14:16,1059.75,1060.00,1059.00,1059.25,114,688,802.00
04/27/2005,14:17,1059.25,1059.50,1058.75,1059.50,207,480,687.00
04/27/2005,14:18,1059.50,1059.75,1059.25,1059.50,526,777,1303.00
04/27/2005,14:19,1059.50,1059.75,1059.25,1059.75,314,56,370.00
04/27/2005,14:20,1059.50,1059.75,1059.50,1059.50,11,340,351.00
04/27/2005,14:21,1059.50,1059.75,1059.25,1059.25,204,123,327.00
04/27/2005,14:22,1059.25,1059.25,1058.50,1058.75,424,2152,2576.00
04/27/2005,14:23,1058.75,1059.00,1058.25,1058.50,312,506,818.00
04/27/2005,14:24,1058.50,1059.00,1058.50,1058.75,431,231,662.00
04/27/2005,14:25,1058.75,1059.75,1058.75,1059.50,2217,119,2336.00
04/27/2005,14:26,1059.75,1060.00,1059.50,1059.50,870,746,1616.00
04/27/2005,14:27,1059.75,1059.75,1059.50,1059.50,29,478,507.00
04/27/2005,14:28,1059.50,1059.75,1058.75,1058.75,411,1242,1653.00
04/27/2005,14:29,1059.00,1059.00,1058.00,1058.00,356,1673,2029.00
04/27/2005,14:30,1058.25,1058.75,1058.00,1058.00,902,463,1365.00
04/27/2005,14:31,1058.25,1058.50,1058.00,1058.00,737,281,1018.00
04/27/2005,14:32,1058.25,1058.50,1058.00,1058.50,665,74,739.00
04/27/2005,14:33,1058.50,1058.50,1058.00,1058.00,216,438,654.00
04/27/2005,14:34,1058.00,1058.25,1057.50,1057.50,43,2247,2290.00
04/27/2005,14:35,1057.50,1058.25,1057.50,1058.25,1278,897,2175.00
04/27/2005,14:36,1058.25,1058.50,1058.00,1058.00,762,732,1494.00
04/27/2005,14:37,1058.25,1058.25,1057.50,1057.50,22,865,887.00
04/27/2005,14:38,1057.75,1058.25,1057.50,1058.00,805,478,1283.00
04/27/2005,14:39,1058.00,1058.25,1057.25,1057.50,627,1546,2173.00
04/27/2005,14:40,1057.50,1058.00,1057.25,1057.75,491,613,1104.00
04/27/2005,14:41,1057.75,1057.75,1057.00,1057.25,244,2105,2349.00
04/27/2005,14:42,1057.25,1058.00,1057.00,1057.75,1343,1360,2703.00
04/27/2005,14:43,1057.50,1058.50,1057.50,1058.50,2131,99,2230.00
04/27/2005,14:44,1058.50,1058.75,1058.00,1058.00,1608,1166,2774.00
04/27/2005,14:45,1058.25,1058.50,1058.00,1058.50,371,167,538.00
04/27/2005,14:46,1058.50,1058.50,1057.75,1057.75,93,668,761.00
04/27/2005,14:47,1057.75,1058.50,1057.75,1058.50,1208,104,1312.00
04/27/2005,14:48,1058.50,1058.75,1057.75,1058.25,504,689,1193.00
04/27/2005,14:49,1058.25,1059.00,1058.00,1058.75,2117,532,2649.00
04/27/2005,14:50,1058.75,1059.25,1058.50,1058.75,1219,1154,2373.00
04/27/2005,14:51,1058.75,1059.25,1058.75,1058.75,576,916,1492.00
04/27/2005,14:52,1058.75,1059.00,1058.75,1058.75,33,85,118.00
04/27/2005,14:53,1058.75,1059.50,1058.75,1059.50,1441,414,1855.00
04/27/2005,14:54,1059.25,1059.75,1059.00,1059.25,1536,1834,3370.00
04/27/2005,14:55,1059.00,1059.25,1058.75,1059.00,715,308,1023.00
04/27/2005,14:56,1059.00,1059.25,1058.75,1059.00,160,471,631.00
04/27/2005,14:57,1058.75,1059.00,1058.50,1058.75,526,831,1357.00
04/27/2005,14:58,1058.75,1059.00,1058.75,1058.75,85,890,975.00
04/27/2005,14:59,1058.75,1059.25,1058.75,1059.00,2349,2042,4391.00
04/27/2005,15:00,1059.00,1059.50,1058.75,1058.75,2228,2301,4529.00
04/27/2005,15:01,1058.75,1059.50,1058.00,1059.00,5044,5000,10044.00
04/27/2005,15:02,1059.00,1059.25,1058.50,1058.75,1203,1447,2650.00
04/27/2005,15:03,1058.75,1059.25,1058.75,1059.00,368,655,1023.00
04/27/2005,15:04,1059.25,1059.25,1058.75,1059.25,164,720,884.00
04/27/2005,15:05,1059.25,1059.75,1059.00,1059.50,1578,1486,3064.00
04/27/2005,15:06,1059.25,1059.50,1058.50,1059.00,970,2100,3070.00
04/27/2005,15:07,1058.75,1059.00,1058.50,1058.75,577,420,997.00
04/27/2005,15:08,1058.50,1058.75,1058.50,1058.75,399,388,787.00
04/27/2005,15:09,1058.50,1059.00,1058.50,1059.00,1816,183,1999.00
04/27/2005,15:10,1058.75,1059.00,1058.50,1058.75,30,595,625.00
04/27/2005,15:11,1058.50,1058.75,1058.00,1058.50,904,1719,2623.00
04/27/2005,15:12,1058.50,1059.25,1058.50,1059.00,1041,425,1466.00
04/27/2005,15:13,1059.00,1059.00,1058.50,1058.75,413,102,515.00
04/27/2005,15:14,1059.00,1059.00,1058.50,1059.00,233,839,1072.00
04/27/2005,15:15,1059.00,1059.00,1058.25,1058.75,1956,2839,4795.00
04/27/2005,15:16,1058.50,1058.75,1058.50,1058.75,9,135,144.00
04/27/2005,15:31,1058.75,1059.50,1058.75,1059.00,411,343,754.00
04/27/2005,15:32,1059.00,1059.25,1059.00,1059.00,2,14,16.00
04/27/2005,15:33,1059.25,1059.25,1059.00,1059.00,1,36,37.00
04/27/2005,15:34,1059.00,1059.25,1059.00,1059.00,2,74,76.00
04/27/2005,15:35,1059.00,1059.00,1058.75,1059.00,2,40,42.00
04/27/2005,15:36,1058.75,1059.00,1058.75,1058.75,16,141,157.00
04/27/2005,15:37,1058.75,1058.75,1058.50,1058.50,0,95,95.00
04/27/2005,15:38,1058.50,1058.75,1058.50,1058.50,8,28,36.00
04/27/2005,15:39,1058.50,1058.75,1058.50,1058.75,1,32,33.00
04/27/2005,15:40,1058.50,1058.50,1058.50,1058.50,0,27,27.00
04/27/2005,15:41,1058.50,1058.75,1058.50,1058.75,96,26,122.00
04/27/2005,15:42,1058.50,1058.75,1058.50,1058.50,24,46,70.00
04/27/2005,15:43,1058.50,1058.75,1058.50,1058.75,153,2,155.00
04/27/2005,15:44,1058.75,1058.75,1058.75,1058.75,53,0,53.00
04/27/2005,15:45,1058.50,1058.75,1058.50,1058.75,40,1,41.00
04/27/2005,15:46,1058.75,1058.75,1058.75,1058.75,28,0,28.00
04/27/2005,15:47,1058.75,1058.75,1058.50,1058.50,27,2,29.00
04/27/2005,15:48,1058.75,1058.75,1058.50,1058.50,8,3,11.00
04/27/2005,15:49,1058.75,1058.75,1058.75,1058.75,21,0,21.00
04/27/2005,15:50,1058.75,1058.75,1058.50,1058.75,111,1,112.00
04/27/2005,15:51,1058.75,1059.00,1058.75,1058.75,13,18,31.00
04/27/2005,15:52,1058.75,1058.75,1058.75,1058.75,0,23,23.00
04/27/2005,15:53,1058.75,1058.75,1058.75,1058.75,0,3,3.00
04/27/2005,15:55,1058.50,1058.50,1058.25,1058.25,0,291,291.00
04/27/2005,15:56,1058.25,1058.50,1058.25,1058.50,205,27,232.00
04/27/2005,15:57,1058.50,1058.50,1058.50,1058.50,54,0,54.00
04/27/2005,15:58,1058.50,1058.50,1058.25,1058.50,45,3,48.00
04/27/2005,15:59,1058.50,1058.50,1058.50,1058.50,39,0,39.00
04/27/2005,16:00,1058.50,1058.50,1058.25,1058.50,58,30,88.00
04/27/2005,17:01,1058.75,1058.75,1058.50,1058.75,54,1,55.00
04/27/2005,17:02,1059.00,1059.00,1058.75,1058.75,19,6,25.00
04/27/2005,17:03,1058.75,1059.00,1058.75,1058.75,70,4,74.00
04/27/2005,17:04,1059.00,1059.00,1059.00,1059.00,1,0,1.00
04/27/2005,17:05,1059.00,1059.00,1059.00,1059.00,10,0,10.00
04/27/2005,17:06,1059.00,1059.25,1059.00,1059.00,2,24,26.00
04/27/2005,17:07,1058.75,1058.75,1058.75,1058.75,0,2,2.00
04/27/2005,17:08,1058.75,1059.00,1058.75,1059.00,21,2,23.00
04/27/2005,17:11,1058.75,1059.00,1058.75,1059.00,6,26,32.00
04/27/2005,17:12,1059.00,1059.00,1059.00,1059.00,3,0,3.00
04/27/2005,17:13,1058.75,1058.75,1058.75,1058.75,0,33,33.00
04/27/2005,17:14,1058.75,1058.75,1058.75,1058.75,0,12,12.00
04/27/2005,17:15,1058.50,1058.50,1058.50,1058.50,0,63,63.00
04/27/2005,17:16,1058.50,1058.75,1058.50,1058.75,1,2,3.00
04/27/2005,17:17,1058.75,1058.75,1058.75,1058.75,38,0,38.00
04/27/2005,17:18,1058.75,1058.75,1058.75,1058.75,3,0,3.00
04/27/2005,17:20,1058.75,1058.75,1058.75,1058.75,4,0,4.00
04/27/2005,17:23,1058.50,1058.75,1058.50,1058.75,4,5,9.00
04/27/2005,17:25,1058.75,1058.75,1058.75,1058.75,2,0,2.00
04/27/2005,17:26,1059.00,1059.00,1059.00,1059.00,2,0,2.00
04/27/2005,17:28,1059.00,1059.00,1058.75,1058.75,39,1,40.00
04/27/2005,17:29,1059.00,1059.00,1059.00,1059.00,2,0,2.00
04/27/2005,17:30,1059.00,1059.00,1059.00,1059.00,13,0,13.00
04/27/2005,17:31,1059.00,1059.00,1059.00,1059.00,9,0,9.00
04/27/2005,17:33,1059.00,1059.00,1059.00,1059.00,21,0,21.00
04/27/2005,17:34,1059.00,1059.00,1059.00,1059.00,12,0,12.00
04/27/2005,17:35,1059.00,1059.00,1058.75,1059.00,9,1,10.00
04/27/2005,17:36,1059.00,1059.00,1059.00,1059.00,2,0,2.00
04/27/2005,17:38,1059.00,1059.00,1059.00,1059.00,5,0,5.00
04/27/2005,17:40,1059.25,1059.25,1059.00,1059.25,11,1,12.00
04/27/2005,17:44,1059.00,1059.00,1059.00,1059.00,0,1,1.00
04/27/2005,17:45,1059.25,1059.25,1059.25,1059.25,1,0,1.00
04/27/2005,17:47,1059.00,1059.00,1059.00,1059.00,0,10,10.00
04/27/2005,17:48,1059.00,1059.00,1059.00,1059.00,0,2,2.00
04/27/2005,17:49,1059.00,1059.00,1059.00,1059.00,0,1,1.00
04/27/2005,17:50,1059.00,1059.25,1059.00,1059.25,1,5,6.00
04/27/2005,17:51,1059.00,1059.00,1059.00,1059.00,0,1,1.00
04/27/2005,17:54,1059.00,1059.00,1059.00,1059.00,0,10,10.00
04/27/2005,17:58,1059.25,1059.25,1059.25,1059.25,3,0,3.00
04/27/2005,17:59,1059.00,1059.25,1059.00,1059.00,1,11,12.00
04/27/2005,18:00,1059.00,1059.00,1059.00,1059.00,0,1,1.00
04/27/2005,18:01,1059.00,1059.00,1059.00,1059.00,0,29,29.00
04/27/2005,18:02,1059.00,1059.25,1058.75,1059.00,9,30,39.00
04/27/2005,18:04,1059.00,1059.00,1059.00,1059.00,0,19,19.00
04/27/2005,18:07,1059.00,1059.00,1059.00,1059.00,0,1,1.00
04/27/2005,18:16,1059.00,1059.00,1059.00,1059.00,0,1,1.00
04/27/2005,18:17,1059.00,1059.00,1059.00,1059.00,0,1,1.00
04/27/2005,18:19,1059.00,1059.00,1059.00,1059.00,0,13,13.00
04/27/2005,18:22,1059.00,1059.00,1059.00,1059.00,0,44,44.00
04/27/2005,18:24,1058.75,1058.75,1058.75,1058.75,0,3,3.00
04/27/2005,18:29,1059.00,1059.00,1059.00,1059.00,1,0,1.00
04/27/2005,18:30,1058.75,1058.75,1058.75,1058.75,0,42,42.00
04/27/2005,18:31,1058.75,1058.75,1058.75,1058.75,0,4,4.00
04/27/2005,18:33,1058.75,1058.75,1058.75,1058.75,0,32,32.00
04/27/2005,18:34,1058.75,1058.75,1058.75,1058.75,0,2,2.00
04/27/2005,18:35,1058.75,1058.75,1058.75,1058.75,0,1,1.00
04/27/2005,18:36,1058.75,1058.75,1058.75,1058.75,0,4,4.00
04/27/2005,18:38,1058.75,1058.75,1058.75,1058.75,0,27,27.00
04/27/2005,18:39,1058.75,1058.75,1058.75,1058.75,0,4,4.00
04/27/2005,18:40,1058.75,1058.75,1058.75,1058.75,0,6,6.00
04/27/2005,18:42,1058.50,1058.75,1058.50,1058.75,5,4,9.00
04/27/2005,18:43,1059.00,1059.00,1058.50,1058.50,6,7,13.00
04/27/2005,18:44,1058.75,1058.75,1058.75,1058.75,1,0,1.00
04/27/2005,18:48,1058.75,1058.75,1058.75,1058.75,1,0,1.00
04/27/2005,18:50,1058.75,1058.75,1058.75,1058.75,1,0,1.00
04/27/2005,18:52,1058.75,1059.00,1058.75,1059.00,11,0,11.00
04/27/2005,18:59,1058.75,1058.75,1058.75,1058.75,0,4,4.00
04/27/2005,19:00,1058.75,1058.75,1058.75,1058.75,0,5,5.00
04/27/2005,19:01,1058.50,1058.75,1058.50,1058.75,5,1,6.00
04/27/2005,19:03,1059.00,1059.00,1059.00,1059.00,5,0,5.00
04/27/2005,19:04,1058.75,1058.75,1058.75,1058.75,0,11,11.00
04/27/2005,19:05,1058.75,1058.75,1058.75,1058.75,0,5,5.00
04/27/2005,19:06,1058.75,1058.75,1058.75,1058.75,0,5,5.00
04/27/2005,19:07,1058.50,1058.50,1058.50,1058.50,0,1,1.00
04/27/2005,19:11,1058.50,1058.50,1058.50,1058.50,0,1,1.00
04/27/2005,19:14,1058.50,1058.50,1058.50,1058.50,0,20,20.00
04/27/2005,19:15,1058.75,1058.75,1058.75,1058.75,3,0,3.00
04/27/2005,19:18,1058.75,1058.75,1058.75,1058.75,22,0,22.00
04/27/2005,19:19,1058.50,1058.75,1058.50,1058.75,16,1,17.00
04/27/2005,19:20,1059.00,1059.00,1059.00,1059.00,20,0,20.00
04/27/2005,19:21,1059.00,1059.00,1059.00,1059.00,5,0,5.00
04/27/2005,19:22,1059.00,1059.00,1059.00,1059.00,1,0,1.00
04/27/2005,19:23,1058.75,1059.00,1058.75,1059.00,4,4,8.00
04/27/2005,19:24,1059.00,1059.00,1059.00,1059.00,7,0,7.00
04/27/2005,19:25,1059.00,1059.25,1058.75,1059.00,99,4,103.00
04/27/2005,19:26,1059.00,1059.00,1059.00,1059.00,0,18,18.00
04/27/2005,19:27,1058.75,1059.00,1058.75,1059.00,2,2,4.00
04/27/2005,19:28,1059.25,1059.25,1059.00,1059.00,1,63,64.00
04/27/2005,19:29,1058.75,1059.00,1058.75,1059.00,39,1,40.00
04/27/2005,19:30,1059.00,1059.00,1058.50,1058.50,5,142,147.00
04/27/2005,19:31,1058.75,1058.75,1058.75,1058.75,106,0,106.00
04/27/2005,19:32,1058.75,1058.75,1058.75,1058.75,35,0,35.00
04/27/2005,19:33,1058.75,1058.75,1058.75,1058.75,25,0,25.00
04/27/2005,19:34,1058.50,1058.75,1058.50,1058.50,45,67,112.00
04/27/2005,19:35,1058.50,1058.50,1058.50,1058.50,0,24,24.00
04/27/2005,19:36,1058.25,1058.25,1058.25,1058.25,0,1,1.00
04/27/2005,19:37,1058.25,1058.25,1058.25,1058.25,0,1,1.00
04/27/2005,19:40,1058.25,1058.50,1058.25,1058.50,2,40,42.00
04/27/2005,19:43,1058.50,1058.50,1058.50,1058.50,4,0,4.00
04/27/2005,19:44,1058.50,1058.50,1058.50,1058.50,1,0,1.00
04/27/2005,19:45,1058.50,1058.50,1058.50,1058.50,3,0,3.00
04/27/2005,19:50,1058.50,1058.50,1058.50,1058.50,3,0,3.00
04/27/2005,19:52,1058.50,1058.50,1058.50,1058.50,2,0,2.00
04/27/2005,19:56,1058.25,1058.25,1058.25,1058.25,0,10,10.00
04/27/2005,19:57,1058.25,1058.25,1058.00,1058.25,40,199,239.00
04/27/2005,19:58,1058.25,1058.25,1058.25,1058.25,5,0,5.00
04/27/2005,19:59,1058.00,1058.25,1058.00,1058.25,121,1,122.00
04/27/2005,20:01,1058.25,1058.50,1058.25,1058.25,5,6,11.00
04/27/2005,20:02,1058.25,1058.25,1058.25,1058.25,0,5,5.00
04/27/2005,20:05,1058.25,1058.25,1058.25,1058.25,0,1,1.00
04/27/2005,20:09,1058.50,1058.50,1058.50,1058.50,4,0,4.00
04/27/2005,20:12,1058.25,1058.25,1058.25,1058.25,0,6,6.00
04/27/2005,20:13,1058.25,1058.25,1058.25,1058.25,0,53,53.00
04/27/2005,20:16,1058.00,1058.00,1058.00,1058.00,0,3,3.00
04/27/2005,20:17,1058.00,1058.00,1057.75,1058.00,17,56,73.00
04/27/2005,20:18,1058.00,1058.00,1058.00,1058.00,25,0,25.00
04/27/2005,20:20,1058.00,1058.00,1058.00,1058.00,11,0,11.00
04/27/2005,20:22,1058.00,1058.00,1058.00,1058.00,3,0,3.00
04/27/2005,20:23,1058.00,1058.00,1058.00,1058.00,4,0,4.00
04/27/2005,20:24,1058.00,1058.00,1058.00,1058.00,17,0,17.00
04/27/2005,20:26,1058.00,1058.00,1058.00,1058.00,5,0,5.00
04/27/2005,20:27,1057.75,1057.75,1057.50,1057.50,0,124,124.00
04/27/2005,20:28,1057.50,1057.50,1057.50,1057.50,0,5,5.00
04/27/2005,20:30,1057.50,1057.75,1057.50,1057.75,1,4,5.00
04/27/2005,20:31,1057.75,1057.75,1057.75,1057.75,84,0,84.00
04/27/2005,20:32,1057.75,1058.00,1057.75,1058.00,38,0,38.00
04/27/2005,20:34,1057.75,1057.75,1057.75,1057.75,0,1,1.00
04/27/2005,20:35,1058.00,1058.25,1058.00,1058.25,23,0,23.00
04/27/2005,20:36,1058.00,1058.25,1058.00,1058.00,110,20,130.00
04/27/2005,20:38,1058.00,1058.00,1058.00,1058.00,0,10,10.00
04/27/2005,20:41,1058.00,1058.00,1058.00,1058.00,0,20,20.00
04/27/2005,20:42,1058.00,1058.00,1058.00,1058.00,0,2,2.00
04/27/2005,20:43,1058.00,1058.00,1058.00,1058.00,0,30,30.00
04/27/2005,20:47,1058.00,1058.00,1058.00,1058.00,0,10,10.00
04/27/2005,20:48,1057.75,1058.00,1057.75,1058.00,5,1,6.00
04/27/2005,20:51,1057.75,1057.75,1057.75,1057.75,0,24,24.00
04/27/2005,20:52,1057.75,1057.75,1057.75,1057.75,0,6,6.00
04/27/2005,20:53,1057.75,1057.75,1057.75,1057.75,0,1,1.00
04/27/2005,20:54,1057.75,1057.75,1057.75,1057.75,0,42,42.00
04/27/2005,20:55,1057.75,1057.75,1057.75,1057.75,0,1,1.00
04/27/2005,20:56,1057.75,1057.75,1057.75,1057.75,0,10,10.00
04/27/2005,20:58,1057.75,1057.75,1057.75,1057.75,0,9,9.00
04/27/2005,20:59,1057.50,1057.50,1057.25,1057.25,0,227,227.00
04/27/2005,21:00,1057.25,1057.25,1057.25,1057.25,0,128,128.00
04/27/2005,21:01,1057.25,1057.25,1057.00,1057.25,10,5,15.00
04/27/2005,21:02,1057.25,1057.50,1057.25,1057.50,14,0,14.00
04/27/2005,21:03,1057.50,1057.50,1057.50,1057.50,1,0,1.00
04/27/2005,21:04,1057.25,1057.25,1057.25,1057.25,0,26,26.00
04/27/2005,21:05,1057.25,1057.25,1057.00,1057.25,2,20,22.00
04/27/2005,21:06,1057.00,1057.00,1057.00,1057.00,0,1,1.00
04/27/2005,21:07,1057.25,1057.25,1057.25,1057.25,1,0,1.00
04/27/2005,21:08,1057.25,1057.25,1057.25,1057.25,5,0,5.00
04/27/2005,21:10,1057.50,1057.50,1057.50,1057.50,18,0,18.00
04/27/2005,21:11,1057.75,1057.75,1057.75,1057.75,43,0,43.00
04/27/2005,21:12,1057.75,1057.75,1057.75,1057.75,10,0,10.00
04/27/2005,21:14,1058.00,1058.00,1058.00,1058.00,1,0,1.00
04/27/2005,21:15,1058.00,1058.00,1058.00,1058.00,40,0,40.00
04/27/2005,21:16,1058.00,1058.00,1058.00,1058.00,40,0,40.00
04/27/2005,21:18,1057.75,1058.00,1057.75,1058.00,31,1,32.00
04/27/2005,21:19,1058.00,1058.25,1058.00,1058.25,27,0,27.00
04/27/2005,21:20,1058.25,1058.25,1058.00,1058.00,1,2,3.00
04/27/2005,21:23,1058.00,1058.00,1058.00,1058.00,0,43,43.00
04/27/2005,21:25,1058.00,1058.00,1057.75,1057.75,0,45,45.00
04/27/2005,21:26,1058.00,1058.00,1058.00,1058.00,10,0,10.00
04/27/2005,21:28,1057.75,1057.75,1057.75,1057.75,0,11,11.00
04/27/2005,21:29,1057.75,1057.75,1057.50,1057.50,0,3,3.00
04/27/2005,21:30,1057.75,1057.75,1057.75,1057.75,2,0,2.00
04/27/2005,21:32,1057.75,1057.75,1057.75,1057.75,9,0,9.00
04/27/2005,21:33,1057.75,1057.75,1057.75,1057.75,11,0,11.00
04/27/2005,21:34,1057.75,1057.75,1057.75,1057.75,19,0,19.00
04/27/2005,21:35,1057.75,1057.75,1057.75,1057.75,5,0,5.00
04/27/2005,21:36,1057.75,1057.75,1057.25,1057.25,3,77,80.00
04/27/2005,21:37,1057.25,1057.25,1057.25,1057.25,0,1,1.00
04/27/2005,21:38,1057.50,1057.50,1057.50,1057.50,5,0,5.00
04/27/2005,21:39,1057.50,1057.50,1057.50,1057.50,5,0,5.00
04/27/2005,21:41,1057.25,1057.25,1057.25,1057.25,0,9,9.00
04/27/2005,21:42,1057.50,1057.50,1057.50,1057.50,12,0,12.00
04/27/2005,21:43,1057.50,1057.50,1057.50,1057.50,2,0,2.00
04/27/2005,21:44,1057.25,1057.25,1057.25,1057.25,0,10,10.00
04/27/2005,21:45,1057.25,1057.25,1057.25,1057.25,0,1,1.00
04/27/2005,21:46,1057.25,1057.50,1057.25,1057.50,15,16,31.00
04/27/2005,21:50,1057.25,1057.25,1057.25,1057.25,0,10,10.00
04/27/2005,21:51,1057.50,1057.50,1057.50,1057.50,9,0,9.00
04/27/2005,21:53,1057.50,1057.50,1057.50,1057.50,1,0,1.00
04/27/2005,21:56,1057.50,1057.75,1057.50,1057.75,12,0,12.00
04/27/2005,21:57,1057.75,1057.75,1057.75,1057.75,1,0,1.00
04/27/2005,21:58,1057.75,1057.75,1057.75,1057.75,2,0,2.00
04/27/2005,22:01,1057.75,1057.75,1057.75,1057.75,5,0,5.00
04/27/2005,22:02,1057.50,1057.50,1057.50,1057.50,0,2,2.00
04/27/2005,22:03,1057.50,1057.50,1057.50,1057.50,0,6,6.00
04/27/2005,22:06,1057.75,1057.75,1057.75,1057.75,1,0,1.00
04/27/2005,22:08,1057.25,1057.50,1057.25,1057.50,1,1,2.00
04/27/2005,22:09,1057.50,1057.50,1057.25,1057.25,1,1,2.00
04/27/2005,22:10,1057.50,1057.50,1057.25,1057.25,2,1,3.00
04/27/2005,22:11,1057.50,1057.50,1057.50,1057.50,1,0,1.00
04/27/2005,22:13,1057.50,1057.50,1057.50,1057.50,28,0,28.00
04/27/2005,22:16,1057.50,1057.50,1057.50,1057.50,2,0,2.00
04/27/2005,22:19,1057.75,1057.75,1057.75,1057.75,27,0,27.00
04/27/2005,22:20,1057.75,1057.75,1057.50,1057.50,30,9,39.00
04/27/2005,22:21,1057.75,1057.75,1057.75,1057.75,49,0,49.00
04/27/2005,22:24,1057.75,1057.75,1057.75,1057.75,25,0,25.00
04/27/2005,22:25,1058.00,1058.00,1057.50,1057.50,1,53,54.00
04/27/2005,22:29,1057.75,1057.75,1057.75,1057.75,50,0,50.00
04/27/2005,22:30,1057.75,1057.75,1057.75,1057.75,5,0,5.00
04/27/2005,22:31,1057.75,1058.00,1057.75,1058.00,9,0,9.00
04/27/2005,22:32,1057.75,1057.75,1057.75,1057.75,0,1,1.00
04/27/2005,22:37,1057.75,1057.75,1057.75,1057.75,0,4,4.00
04/27/2005,22:38,1057.75,1058.50,1057.75,1058.25,282,57,339.00
04/27/2005,22:41,1058.25,1058.25,1058.00,1058.25,1,12,13.00
04/27/2005,22:42,1058.00,1058.00,1057.75,1058.00,1,35,36.00
04/27/2005,22:43,1058.00,1058.00,1058.00,1058.00,6,0,6.00
04/27/2005,22:45,1057.75,1057.75,1057.50,1057.50,0,20,20.00
04/27/2005,22:51,1057.75,1057.75,1057.75,1057.75,10,0,10.00
04/27/2005,22:52,1057.75,1057.75,1057.75,1057.75,11,0,11.00
04/27/2005,22:55,1058.00,1058.00,1058.00,1058.00,15,0,15.00
04/27/2005,22:58,1058.00,1058.00,1058.00,1058.00,2,0,2.00
04/27/2005,23:00,1058.00,1058.00,1058.00,1058.00,2,0,2.00
04/27/2005,23:01,1058.00,1058.00,1058.00,1058.00,2,0,2.00
04/27/2005,23:02,1058.00,1058.00,1058.00,1058.00,13,0,13.00
04/27/2005,23:04,1058.00,1058.25,1058.00,1058.25,5,0,5.00
04/27/2005,23:07,1058.25,1058.50,1058.25,1058.50,26,0,26.00
04/27/2005,23:08,1058.00,1058.00,1058.00,1058.00,0,1,1.00
04/27/2005,23:09,1058.00,1058.25,1058.00,1058.25,1,1,2.00
04/27/2005,23:12,1058.25,1058.25,1058.25,1058.25,1,0,1.00
04/27/2005,23:13,1058.25,1058.25,1058.25,1058.25,1,0,1.00
04/27/2005,23:17,1058.25,1058.25,1058.25,1058.25,2,0,2.00
04/27/2005,23:27,1058.25,1058.25,1058.00,1058.00,4,1,5.00
04/27/2005,23:29,1058.25,1058.25,1058.25,1058.25,30,0,30.00
04/27/2005,23:30,1058.25,1058.25,1058.25,1058.25,1,0,1.00
04/27/2005,23:33,1058.25,1058.25,1058.25,1058.25,5,0,5.00
04/27/2005,23:34,1058.25,1058.25,1058.25,1058.25,4,0,4.00
04/27/2005,23:36,1058.25,1058.25,1058.25,1058.25,2,0,2.00
04/27/2005,23:38,1058.25,1058.25,1058.25,1058.25,2,0,2.00
04/27/2005,23:39,1058.25,1058.25,1058.25,1058.25,1,0,1.00
04/27/2005,23:42,1058.25,1058.25,1058.25,1058.25,2,0,2.00
04/27/2005,23:54,1058.25,1058.25,1058.25,1058.25,4,0,4.00
04/27/2005,23:57,1058.25,1058.25,1058.25,1058.25,3,0,3.00
04/27/2005,23:58,1058.25,1058.25,1058.25,1058.25,1,0,1.00
04/28/2005,00:00,1058.50,1058.50,1058.50,1058.50,1,0,1.00
04/28/2005,00:03,1058.50,1058.50,1058.50,1058.50,101,0,101.00
04/28/2005,00:05,1058.50,1058.50,1058.50,1058.50,2,0,2.00
04/28/2005,00:06,1058.50,1058.50,1058.50,1058.50,1,0,1.00
04/28/2005,00:10,1058.25,1058.25,1058.25,1058.25,0,8,8.00
04/28/2005,00:11,1058.50,1058.50,1058.50,1058.50,1,0,1.00
04/28/2005,00:16,1058.50,1058.50,1058.50,1058.50,10,0,10.00
04/28/2005,00:17,1058.50,1058.50,1058.50,1058.50,36,0,36.00
04/28/2005,00:18,1058.75,1058.75,1058.75,1058.75,2,0,2.00
04/28/2005,00:19,1058.75,1058.75,1058.75,1058.75,5,0,5.00
04/28/2005,00:20,1058.75,1058.75,1058.75,1058.75,3,0,3.00
04/28/2005,00:21,1058.75,1058.75,1058.75,1058.75,10,0,10.00
04/28/2005,00:22,1058.50,1058.50,1058.50,1058.50,0,1,1.00
04/28/2005,00:24,1058.50,1058.75,1058.50,1058.75,1,2,3.00
04/28/2005,00:25,1058.75,1058.75,1058.75,1058.75,1,0,1.00
04/28/2005,00:31,1058.50,1058.50,1058.50,1058.50,0,7,7.00
04/28/2005,00:32,1058.50,1058.50,1058.50,1058.50,0,24,24.00
04/28/2005,00:33,1058.50,1058.75,1058.50,1058.75,3,3,6.00
04/28/2005,00:34,1058.50,1058.50,1058.50,1058.50,0,1,1.00
04/28/2005,00:37,1058.50,1058.75,1058.50,1058.75,1,1,2.00
04/28/2005,00:47,1058.50,1058.50,1058.50,1058.50,0,1,1.00
04/28/2005,00:50,1058.75,1058.75,1058.75,1058.75,2,0,2.00
04/28/2005,00:59,1058.75,1058.75,1058.75,1058.75,1,0,1.00
04/28/2005,01:01,1058.50,1059.00,1058.50,1059.00,28,5,33.00
04/28/2005,01:02,1058.75,1058.75,1058.75,1058.75,0,4,4.00
04/28/2005,01:03,1058.50,1058.50,1058.50,1058.50,0,2,2.00
04/28/2005,01:05,1059.00,1059.25,1058.75,1058.75,55,16,71.00
04/28/2005,01:15,1058.50,1058.50,1058.50,1058.50,0,2,2.00
04/28/2005,01:16,1058.50,1058.75,1058.50,1058.50,10,5,15.00
04/28/2005,01:17,1058.75,1058.75,1058.75,1058.75,1,0,1.00
04/28/2005,01:20,1058.75,1058.75,1058.75,1058.75,7,0,7.00
04/28/2005,01:21,1058.75,1058.75,1058.75,1058.75,8,0,8.00
04/28/2005,01:23,1058.75,1059.00,1058.75,1059.00,2,0,2.00
04/28/2005,01:26,1059.00,1059.00,1059.00,1059.00,5,0,5.00
04/28/2005,01:27,1059.00,1059.25,1059.00,1059.25,22,0,22.00
04/28/2005,01:28,1059.25,1059.25,1059.25,1059.25,5,0,5.00
04/28/2005,01:29,1059.25,1059.25,1059.25,1059.25,8,0,8.00
04/28/2005,01:33,1059.25,1059.25,1059.25,1059.25,26,0,26.00
04/28/2005,01:36,1059.00,1059.00,1059.00,1059.00,0,1,1.00
04/28/2005,01:38,1059.00,1059.00,1059.00,1059.00,0,2,2.00
04/28/2005,01:39,1059.25,1059.25,1059.25,1059.25,1,0,1.00
04/28/2005,01:41,1059.25,1059.25,1059.25,1059.25,18,0,18.00
04/28/2005,01:43,1059.25,1059.25,1059.25,1059.25,31,0,31.00
04/28/2005,01:44,1059.25,1059.25,1059.25,1059.25,5,0,5.00
04/28/2005,01:46,1059.25,1059.25,1059.25,1059.25,1,0,1.00
04/28/2005,01:48,1059.25,1059.25,1059.25,1059.25,5,0,5.00
04/28/2005,01:50,1059.00,1059.00,1059.00,1059.00,0,1,1.00
04/28/2005,01:51,1059.25,1059.25,1059.00,1059.00,1,20,21.00
04/28/2005,01:52,1059.00,1059.00,1059.00,1059.00,0,15,15.00
04/28/2005,01:53,1059.25,1059.25,1059.00,1059.00,2,10,12.00
04/28/2005,01:54,1059.25,1059.75,1059.00,1059.75,366,101,467.00
04/28/2005,01:55,1059.50,1059.75,1059.50,1059.50,10,86,96.00
04/28/2005,01:56,1059.25,1059.25,1059.25,1059.25,0,75,75.00
04/28/2005,01:57,1059.25,1059.25,1059.25,1059.25,0,25,25.00
04/28/2005,01:58,1059.25,1059.25,1059.25,1059.25,0,163,163.00
04/28/2005,01:59,1059.25,1059.50,1059.00,1059.25,52,94,146.00
04/28/2005,02:00,1059.25,1059.50,1059.25,1059.50,4,146,150.00
04/28/2005,02:01,1059.50,1059.75,1059.50,1059.75,274,41,315.00
04/28/2005,02:02,1059.75,1059.75,1059.75,1059.75,39,0,39.00
04/28/2005,02:03,1059.50,1059.75,1059.50,1059.50,91,223,314.00
04/28/2005,02:04,1059.50,1059.50,1059.25,1059.25,0,59,59.00
04/28/2005,02:05,1059.25,1059.25,1059.25,1059.25,0,47,47.00
04/28/2005,02:06,1059.25,1059.25,1059.25,1059.25,0,23,23.00
04/28/2005,02:07,1059.25,1059.25,1059.00,1059.00,0,105,105.00
04/28/2005,02:08,1059.00,1059.25,1059.00,1059.00,2,20,22.00
04/28/2005,02:09,1059.00,1059.00,1059.00,1059.00,0,7,7.00
04/28/2005,02:11,1059.00,1059.25,1059.00,1059.00,1,33,34.00
04/28/2005,02:12,1058.75,1059.00,1058.75,1059.00,11,3,14.00
04/28/2005,02:13,1059.00,1059.00,1059.00,1059.00,55,0,55.00
04/28/2005,02:14,1059.00,1059.25,1059.00,1059.25,32,0,32.00
04/28/2005,02:15,1059.00,1059.00,1059.00,1059.00,0,6,6.00
04/28/2005,02:16,1059.00,1059.00,1059.00,1059.00,0,6,6.00
04/28/2005,02:17,1059.00,1059.00,1059.00,1059.00,0,25,25.00
04/28/2005,02:18,1059.00,1059.00,1058.75,1058.75,1,89,90.00
04/28/2005,02:19,1058.75,1059.00,1058.75,1059.00,10,4,14.00
04/28/2005,02:20,1058.75,1058.75,1058.75,1058.75,0,116,116.00
04/28/2005,02:21,1058.75,1058.75,1058.75,1058.75,0,3,3.00
04/28/2005,02:22,1059.00,1059.00,1059.00,1059.00,23,0,23.00
04/28/2005,02:23,1059.00,1059.00,1058.75,1059.00,95,9,104.00
04/28/2005,02:24,1059.00,1059.00,1059.00,1059.00,15,0,15.00
04/28/2005,02:25,1059.00,1059.00,1058.75,1058.75,1,212,213.00
04/28/2005,02:26,1058.50,1058.50,1058.50,1058.50,0,7,7.00
04/28/2005,02:27,1058.50,1058.75,1058.25,1058.75,170,96,266.00
04/28/2005,02:28,1058.75,1058.75,1058.75,1058.75,2,0,2.00
04/28/2005,02:29,1058.75,1058.75,1058.50,1058.50,5,12,17.00
04/28/2005,02:30,1058.50,1058.50,1058.50,1058.50,0,64,64.00
04/28/2005,02:31,1058.25,1058.25,1058.00,1058.25,10,124,134.00
04/28/2005,02:32,1058.00,1058.00,1058.00,1058.00,0,7,7.00
04/28/2005,02:33,1058.00,1058.00,1058.00,1058.00,0,38,38.00
04/28/2005,02:34,1058.00,1058.25,1057.75,1058.00,36,69,105.00
04/28/2005,02:35,1057.75,1057.75,1057.75,1057.75,0,11,11.00
04/28/2005,02:36,1057.75,1057.75,1057.75,1057.75,0,11,11.00
04/28/2005,02:37,1057.75,1058.00,1057.75,1058.00,11,152,163.00
04/28/2005,02:38,1057.75,1058.00,1057.75,1057.75,96,40,136.00
04/28/2005,02:39,1057.75,1057.75,1057.50,1057.50,0,167,167.00
04/28/2005,02:40,1057.50,1057.75,1057.50,1057.75,1,52,53.00
04/28/2005,02:41,1057.75,1057.75,1057.25,1057.50,163,134,297.00
04/28/2005,02:42,1057.25,1057.25,1057.25,1057.25,0,12,12.00
04/28/2005,02:44,1057.25,1057.50,1057.25,1057.25,5,9,14.00
04/28/2005,02:45,1057.50,1057.50,1057.50,1057.50,49,0,49.00
04/28/2005,02:46,1057.50,1057.75,1057.50,1057.75,48,0,48.00
04/28/2005,02:47,1057.50,1058.00,1057.50,1058.00,36,6,42.00
04/28/2005,02:48,1057.75,1057.75,1057.50,1057.75,136,77,213.00
04/28/2005,02:49,1057.75,1057.75,1057.75,1057.75,18,0,18.00
04/28/2005,02:50,1057.75,1057.75,1057.75,1057.75,6,0,6.00
04/28/2005,02:52,1057.50,1057.75,1057.25,1057.25,52,29,81.00
04/28/2005,02:53,1057.50,1057.50,1057.50,1057.50,17,0,17.00
04/28/2005,02:54,1057.50,1057.50,1057.50,1057.50,1,0,1.00
04/28/2005,02:55,1057.50,1057.75,1057.50,1057.75,111,0,111.00
04/28/2005,02:56,1057.50,1057.50,1057.50,1057.50,0,6,6.00
04/28/2005,02:57,1057.50,1058.25,1057.50,1058.00,408,102,510.00
04/28/2005,02:58,1058.25,1058.25,1058.00,1058.25,73,5,78.00
04/28/2005,02:59,1058.25,1058.50,1058.00,1058.25,29,3,32.00
04/28/2005,03:00,1058.25,1058.25,1058.25,1058.25,28,0,28.00
04/28/2005,03:01,1058.25,1058.25,1058.25,1058.25,4,0,4.00
04/28/2005,03:02,1058.25,1058.25,1058.00,1058.25,138,5,143.00
04/28/2005,03:03,1058.25,1058.25,1058.25,1058.25,6,0,6.00
04/28/2005,03:05,1058.00,1058.00,1058.00,1058.00,0,6,6.00
04/28/2005,03:06,1058.00,1058.25,1057.75,1058.00,6,130,136.00
04/28/2005,03:07,1058.00,1058.00,1057.75,1058.00,60,5,65.00
04/28/2005,03:08,1057.75,1057.75,1057.50,1057.75,7,43,50.00
04/28/2005,03:09,1057.75,1058.00,1057.75,1058.00,6,0,6.00
04/28/2005,03:10,1057.75,1058.00,1057.75,1057.75,2,55,57.00
04/28/2005,03:11,1057.75,1057.75,1057.75,1057.75,0,21,21.00
04/28/2005,03:12,1058.00,1058.25,1058.00,1058.00,26,5,31.00
04/28/2005,03:13,1058.00,1058.00,1058.00,1058.00,0,7,7.00
04/28/2005,03:14,1058.25,1058.25,1058.25,1058.25,42,0,42.00
04/28/2005,03:15,1058.25,1058.50,1058.25,1058.25,57,32,89.00
04/28/2005,03:16,1058.25,1058.50,1058.25,1058.50,21,14,35.00
04/28/2005,03:17,1058.25,1058.25,1058.00,1058.00,0,18,18.00
04/28/2005,03:18,1058.25,1058.25,1058.25,1058.25,14,0,14.00
04/28/2005,03:19,1058.25,1058.25,1058.25,1058.25,18,0,18.00
04/28/2005,03:20,1058.00,1058.50,1058.00,1058.50,52,16,68.00
04/28/2005,03:21,1058.25,1058.50,1058.25,1058.50,26,17,43.00
04/28/2005,03:22,1058.50,1058.75,1058.50,1058.75,130,0,130.00
04/28/2005,03:23,1058.75,1058.75,1058.75,1058.75,15,0,15.00
04/28/2005,03:24,1058.75,1059.00,1058.75,1059.00,24,0,24.00
04/28/2005,03:25,1059.00,1059.00,1059.00,1059.00,45,0,45.00
04/28/2005,03:26,1059.00,1059.00,1058.50,1058.50,25,115,140.00
04/28/2005,03:27,1058.50,1058.50,1058.50,1058.50,0,40,40.00
04/28/2005,03:28,1058.25,1058.25,1058.25,1058.25,0,1,1.00
04/28/2005,03:29,1058.50,1058.50,1058.00,1058.00,2,77,79.00
04/28/2005,03:30,1058.00,1058.00,1057.75,1057.75,0,77,77.00
04/28/2005,03:31,1058.00,1058.00,1058.00,1058.00,35,0,35.00
04/28/2005,03:32,1058.00,1058.00,1058.00,1058.00,55,0,55.00
04/28/2005,03:33,1057.75,1057.75,1057.75,1057.75,0,24,24.00
04/28/2005,03:34,1058.00,1058.00,1058.00,1058.00,69,0,69.00
04/28/2005,03:35,1058.00,1058.00,1058.00,1058.00,20,0,20.00
04/28/2005,03:36,1057.75,1057.75,1057.75,1057.75,0,71,71.00
04/28/2005,03:37,1058.00,1058.00,1058.00,1058.00,3,0,3.00
04/28/2005,03:38,1057.75,1057.75,1057.75,1057.75,0,7,7.00
04/28/2005,03:39,1057.75,1057.75,1057.75,1057.75,0,54,54.00
04/28/2005,03:40,1057.75,1057.75,1057.75,1057.75,0,3,3.00
04/28/2005,03:42,1057.75,1057.75,1057.75,1057.75,0,34,34.00
04/28/2005,03:44,1058.00,1058.00,1058.00,1058.00,21,0,21.00
04/28/2005,03:47,1058.00,1058.00,1058.00,1058.00,1,0,1.00
04/28/2005,03:48,1058.00,1058.00,1058.00,1058.00,4,0,4.00
04/28/2005,03:49,1058.00,1058.00,1058.00,1058.00,57,0,57.00
04/28/2005,03:50,1058.00,1058.00,1058.00,1058.00,40,0,40.00
04/28/2005,03:51,1057.75,1057.75,1057.75,1057.75,0,2,2.00
04/28/2005,03:52,1058.00,1058.00,1058.00,1058.00,25,0,25.00
04/28/2005,03:56,1057.75,1057.75,1057.75,1057.75,0,68,68.00
04/28/2005,03:57,1057.75,1057.75,1057.75,1057.75,0,124,124.00
04/28/2005,03:58,1057.75,1057.75,1057.75,1057.75,0,6,6.00
04/28/2005,03:59,1057.75,1058.00,1057.75,1057.75,22,29,51.00
04/28/2005,04:01,1057.75,1058.00,1057.75,1058.00,77,13,90.00
04/28/2005,04:02,1058.25,1058.50,1058.25,1058.50,102,82,184.00
04/28/2005,04:03,1058.50,1058.50,1058.50,1058.50,133,0,133.00
04/28/2005,04:04,1058.50,1058.50,1058.25,1058.50,55,3,58.00
04/28/2005,04:05,1058.50,1058.50,1058.50,1058.50,83,0,83.00
04/28/2005,04:06,1058.25,1058.25,1058.25,1058.25,0,13,13.00
04/28/2005,04:07,1058.25,1058.50,1058.25,1058.50,34,29,63.00
04/28/2005,04:09,1058.50,1058.50,1058.25,1058.25,10,5,15.00
04/28/2005,04:10,1058.25,1058.25,1058.00,1058.25,9,17,26.00
04/28/2005,04:11,1058.25,1058.25,1058.25,1058.25,6,0,6.00
04/28/2005,04:12,1058.25,1058.25,1058.25,1058.25,3,0,3.00
04/28/2005,04:14,1058.25,1058.25,1058.25,1058.25,12,0,12.00
04/28/2005,04:15,1058.25,1058.25,1058.25,1058.25,5,0,5.00
04/28/2005,04:16,1058.25,1058.25,1058.25,1058.25,10,0,10.00
04/28/2005,04:17,1058.25,1058.25,1058.25,1058.25,12,0,12.00
04/28/2005,04:19,1058.25,1058.25,1058.25,1058.25,11,0,11.00
04/28/2005,04:20,1058.00,1058.00,1058.00,1058.00,0,3,3.00
04/28/2005,04:22,1058.00,1058.00,1058.00,1058.00,0,5,5.00
04/28/2005,04:24,1058.25,1058.25,1058.25,1058.25,2,0,2.00
04/28/2005,04:25,1058.00,1058.25,1058.00,1058.25,25,4,29.00
04/28/2005,04:26,1058.25,1058.25,1058.25,1058.25,1,0,1.00
04/28/2005,04:27,1058.25,1058.25,1058.25,1058.25,1,0,1.00
04/28/2005,04:30,1058.25,1058.25,1058.25,1058.25,4,0,4.00
04/28/2005,04:31,1058.25,1058.25,1058.25,1058.25,4,0,4.00
04/28/2005,04:33,1058.00,1058.00,1058.00,1058.00,0,44,44.00
04/28/2005,04:34,1058.00,1058.00,1058.00,1058.00,0,1,1.00
04/28/2005,04:35,1058.00,1058.00,1058.00,1058.00,0,4,4.00
04/28/2005,04:36,1058.25,1058.25,1058.00,1058.00,1,11,12.00
04/28/2005,04:37,1058.00,1058.00,1057.75,1057.75,0,41,41.00
04/28/2005,04:38,1057.75,1057.75,1057.50,1057.75,23,18,41.00
04/28/2005,04:39,1057.75,1057.75,1057.75,1057.75,4,0,4.00
04/28/2005,04:40,1057.75,1057.75,1057.75,1057.75,10,0,10.00
04/28/2005,04:42,1057.75,1058.00,1057.75,1057.75,4,11,15.00
04/28/2005,04:43,1057.50,1057.50,1057.25,1057.25,0,101,101.00
04/28/2005,04:44,1057.50,1057.50,1057.50,1057.50,2,0,2.00
04/28/2005,04:45,1057.50,1057.75,1057.50,1057.75,2,0,2.00
04/28/2005,04:46,1057.75,1058.00,1057.75,1057.75,108,20,128.00
04/28/2005,04:47,1057.75,1057.75,1057.50,1057.50,0,7,7.00
04/28/2005,04:48,1057.50,1057.50,1057.50,1057.50,0,1,1.00
04/28/2005,04:50,1057.75,1057.75,1057.75,1057.75,2,0,2.00
04/28/2005,04:51,1057.50,1057.50,1057.50,1057.50,0,2,2.00
04/28/2005,04:52,1057.50,1057.75,1057.50,1057.75,5,1,6.00
04/28/2005,04:54,1057.75,1057.75,1057.75,1057.75,1,0,1.00
04/28/2005,04:55,1057.75,1057.75,1057.75,1057.75,1,0,1.00
04/28/2005,04:56,1057.75,1058.00,1057.25,1057.25,22,150,172.00
04/28/2005,04:57,1057.25,1057.25,1057.25,1057.25,0,2,2.00
04/28/2005,04:59,1057.25,1057.25,1057.25,1057.25,0,1,1.00
04/28/2005,05:00,1057.25,1057.25,1057.25,1057.25,0,2,2.00
04/28/2005,05:01,1057.50,1057.50,1057.25,1057.25,4,1,5.00
04/28/2005,05:02,1057.25,1057.50,1057.25,1057.50,25,1,26.00
04/28/2005,05:04,1057.25,1057.25,1057.25,1057.25,0,51,51.00
04/28/2005,05:05,1057.25,1057.25,1057.25,1057.25,0,188,188.00
04/28/2005,05:06,1057.00,1057.00,1056.75,1057.00,22,130,152.00
04/28/2005,05:07,1056.75,1057.00,1056.75,1057.00,36,92,128.00
04/28/2005,05:08,1057.00,1057.00,1056.00,1056.00,60,300,360.00
04/28/2005,05:09,1056.25,1056.25,1056.00,1056.25,120,25,145.00
04/28/2005,05:10,1056.50,1056.50,1056.25,1056.50,47,1,48.00
04/28/2005,05:11,1056.25,1056.25,1056.00,1056.00,0,163,163.00
04/28/2005,05:12,1056.00,1056.50,1056.00,1056.25,44,24,68.00
04/28/2005,05:13,1056.25,1056.50,1056.25,1056.25,1,42,43.00
04/28/2005,05:14,1056.00,1056.00,1056.00,1056.00,0,58,58.00
04/28/2005,05:15,1056.25,1056.25,1055.75,1056.00,20,39,59.00
04/28/2005,05:16,1055.75,1055.75,1055.50,1055.75,70,137,207.00
04/28/2005,05:17,1056.00,1056.00,1055.75,1056.00,20,10,30.00
04/28/2005,05:18,1055.75,1055.75,1055.75,1055.75,0,6,6.00
04/28/2005,05:19,1055.75,1056.00,1055.75,1056.00,2,45,47.00
04/28/2005,05:20,1056.00,1056.00,1055.50,1055.75,204,151,355.00
04/28/2005,05:21,1055.75,1056.00,1055.50,1056.00,37,27,64.00
04/28/2005,05:22,1056.00,1056.25,1056.00,1056.00,87,1,88.00
04/28/2005,05:23,1056.25,1056.25,1056.25,1056.25,61,0,61.00
04/28/2005,05:25,1056.00,1056.00,1055.75,1055.75,0,175,175.00
04/28/2005,05:26,1055.75,1055.75,1055.50,1055.50,3,42,45.00
04/28/2005,05:27,1055.50,1055.75,1055.50,1055.75,34,5,39.00
04/28/2005,05:28,1055.75,1055.75,1055.75,1055.75,2,0,2.00
04/28/2005,05:29,1056.00,1056.00,1055.75,1055.75,36,6,42.00
04/28/2005,05:30,1055.75,1055.75,1055.75,1055.75,0,14,14.00
04/28/2005,05:31,1055.75,1055.75,1055.25,1055.50,41,56,97.00
04/28/2005,05:32,1055.50,1055.50,1055.50,1055.50,73,0,73.00
04/28/2005,05:33,1055.75,1056.00,1055.75,1056.00,57,0,57.00
04/28/2005,05:34,1055.75,1055.75,1055.50,1055.50,2,57,59.00
04/28/2005,05:35,1055.50,1055.75,1055.50,1055.75,17,136,153.00
04/28/2005,05:36,1055.75,1055.75,1054.50,1054.75,155,560,715.00
04/28/2005,05:37,1054.75,1055.25,1054.75,1055.00,151,212,363.00
04/28/2005,05:38,1055.00,1055.00,1054.75,1054.75,1,209,210.00
04/28/2005,05:39,1054.50,1055.25,1054.50,1055.25,224,1,225.00
04/28/2005,05:40,1055.50,1055.75,1055.25,1055.50,222,100,322.00
04/28/2005,05:41,1055.50,1055.75,1055.50,1055.75,131,21,152.00
04/28/2005,05:42,1055.75,1055.75,1055.50,1055.50,19,89,108.00
04/28/2005,05:43,1055.75,1055.75,1055.50,1055.50,12,4,16.00
04/28/2005,05:44,1055.75,1055.75,1055.75,1055.75,13,0,13.00
04/28/2005,05:45,1055.75,1055.75,1055.75,1055.75,3,0,3.00
04/28/2005,05:46,1055.75,1055.75,1055.50,1055.50,243,3,246.00
04/28/2005,05:47,1055.75,1055.75,1055.50,1055.75,25,20,45.00
04/28/2005,05:48,1055.75,1055.75,1055.25,1055.25,54,241,295.00
04/28/2005,05:49,1055.25,1055.25,1055.25,1055.25,0,170,170.00
04/28/2005,05:50,1055.00,1055.00,1055.00,1055.00,0,124,124.00
04/28/2005,05:51,1054.75,1055.00,1054.75,1055.00,172,102,274.00
04/28/2005,05:52,1055.25,1055.25,1055.25,1055.25,9,0,9.00
04/28/2005,05:53,1055.00,1055.25,1055.00,1055.25,42,49,91.00
04/28/2005,05:54,1055.25,1055.25,1055.00,1055.25,22,18,40.00
04/28/2005,05:55,1055.00,1055.25,1054.75,1055.00,17,35,52.00
04/28/2005,05:56,1055.00,1055.00,1055.00,1055.00,26,0,26.00
04/28/2005,05:57,1055.25,1055.25,1055.25,1055.25,67,0,67.00
04/28/2005,05:58,1055.50,1055.50,1055.25,1055.25,3,39,42.00
04/28/2005,05:59,1055.25,1055.50,1055.25,1055.25,3,91,94.00
04/28/2005,06:00,1055.25,1055.25,1055.00,1055.00,0,12,12.00
04/28/2005,06:01,1055.25,1055.50,1055.25,1055.50,144,0,144.00
04/28/2005,06:02,1055.50,1055.50,1055.50,1055.50,102,0,102.00
04/28/2005,06:03,1055.50,1055.50,1055.50,1055.50,15,0,15.00
04/28/2005,06:04,1055.25,1055.25,1055.00,1055.00,0,142,142.00
04/28/2005,06:05,1055.00,1055.25,1055.00,1055.25,27,5,32.00
04/28/2005,06:06,1055.25,1055.50,1055.25,1055.50,65,0,65.00
04/28/2005,06:07,1055.50,1055.75,1055.50,1055.75,3,0,3.00
04/28/2005,06:08,1055.75,1056.00,1055.75,1056.00,428,0,428.00
04/28/2005,06:09,1056.00,1056.25,1056.00,1056.25,167,0,167.00
04/28/2005,06:10,1056.25,1056.25,1056.00,1056.25,191,5,196.00
04/28/2005,06:11,1056.25,1056.75,1056.00,1056.75,261,8,269.00
04/28/2005,06:12,1056.50,1056.75,1056.50,1056.50,1,28,29.00
04/28/2005,06:13,1056.50,1056.75,1056.50,1056.75,142,5,147.00
04/28/2005,06:14,1056.75,1057.00,1056.50,1056.50,92,110,202.00
04/28/2005,06:15,1056.50,1056.50,1056.25,1056.50,37,36,73.00
04/28/2005,06:16,1056.50,1056.75,1056.50,1056.75,11,0,11.00
04/28/2005,06:17,1056.50,1056.75,1056.50,1056.75,73,3,76.00
04/28/2005,06:18,1056.50,1056.50,1056.25,1056.25,0,65,65.00
04/28/2005,06:19,1056.50,1056.50,1056.25,1056.50,77,1,78.00
04/28/2005,06:20,1056.50,1056.50,1056.50,1056.50,18,0,18.00
04/28/2005,06:21,1056.50,1056.50,1056.50,1056.50,3,0,3.00
04/28/2005,06:22,1056.50,1056.50,1056.50,1056.50,32,0,32.00
04/28/2005,06:23,1056.50,1056.50,1056.50,1056.50,62,0,62.00
04/28/2005,06:24,1056.50,1056.75,1056.50,1056.50,22,173,195.00
04/28/2005,06:25,1056.50,1056.50,1056.50,1056.50,0,4,4.00
04/28/2005,06:26,1056.50,1056.50,1056.50,1056.50,0,122,122.00
04/28/2005,06:27,1056.50,1056.50,1056.50,1056.50,0,3,3.00
04/28/2005,06:28,1056.25,1056.50,1056.25,1056.50,10,10,20.00
04/28/2005,06:29,1056.50,1056.50,1056.50,1056.50,31,0,31.00
04/28/2005,06:30,1056.25,1056.50,1056.25,1056.50,54,20,74.00
04/28/2005,06:31,1056.50,1056.50,1056.50,1056.50,1,0,1.00
04/28/2005,06:32,1056.50,1056.50,1056.50,1056.50,5,0,5.00
04/28/2005,06:33,1056.50,1056.50,1056.50,1056.50,72,0,72.00
04/28/2005,06:34,1056.50,1056.50,1056.50,1056.50,16,0,16.00
04/28/2005,06:35,1056.50,1056.50,1056.25,1056.25,1,1,2.00
04/28/2005,06:36,1056.25,1056.25,1056.25,1056.25,0,2,2.00
04/28/2005,06:37,1056.50,1056.50,1056.50,1056.50,56,0,56.00
04/28/2005,06:38,1056.25,1056.50,1056.25,1056.50,5,2,7.00
04/28/2005,06:39,1056.25,1056.50,1056.25,1056.50,134,3,137.00
04/28/2005,06:40,1056.50,1056.50,1056.50,1056.50,8,0,8.00
04/28/2005,06:41,1056.50,1056.50,1056.50,1056.50,2,0,2.00
04/28/2005,06:42,1056.75,1056.75,1056.50,1056.50,1,45,46.00
04/28/2005,06:44,1056.50,1056.50,1056.50,1056.50,0,3,3.00
04/28/2005,06:45,1056.75,1056.75,1056.75,1056.75,3,0,3.00
04/28/2005,06:46,1056.50,1057.00,1056.50,1056.75,355,146,501.00
04/28/2005,06:47,1056.75,1057.00,1056.75,1056.75,1,42,43.00
04/28/2005,06:48,1056.75,1057.00,1056.75,1056.75,64,224,288.00
04/28/2005,06:49,1056.75,1056.75,1056.50,1056.50,0,104,104.00
04/28/2005,06:50,1056.50,1056.50,1056.50,1056.50,0,61,61.00
04/28/2005,06:51,1056.25,1056.50,1056.25,1056.25,1,168,169.00
04/28/2005,06:52,1056.00,1056.25,1055.75,1055.75,13,204,217.00
04/28/2005,06:53,1056.00,1056.00,1055.75,1056.00,5,1,6.00
04/28/2005,06:54,1056.00,1056.00,1055.75,1055.75,286,46,332.00
04/28/2005,06:55,1055.75,1055.75,1055.75,1055.75,0,120,120.00
04/28/2005,06:56,1055.75,1056.00,1055.75,1056.00,77,39,116.00
04/28/2005,06:57,1056.00,1056.25,1056.00,1056.00,3,1,4.00
04/28/2005,06:58,1055.75,1056.25,1055.75,1056.25,71,2,73.00
04/28/2005,06:59,1056.25,1056.25,1056.00,1056.00,5,6,11.00
04/28/2005,07:00,1056.25,1056.25,1056.00,1056.00,1,62,63.00
04/28/2005,07:01,1056.25,1056.50,1056.00,1056.25,133,215,348.00
04/28/2005,07:02,1056.00,1056.00,1055.75,1056.00,10,27,37.00
04/28/2005,07:03,1055.75,1056.00,1055.75,1055.75,39,150,189.00
04/28/2005,07:04,1055.75,1055.75,1055.75,1055.75,0,148,148.00
04/28/2005,07:05,1056.00,1056.00,1055.75,1056.00,110,1,111.00
04/28/2005,07:06,1056.00,1056.25,1056.00,1056.25,97,27,124.00
04/28/2005,07:07,1056.25,1056.25,1056.25,1056.25,41,0,41.00
04/28/2005,07:08,1056.25,1056.50,1056.25,1056.50,167,2,169.00
04/28/2005,07:09,1056.50,1056.75,1056.50,1056.50,57,5,62.00
04/28/2005,07:10,1056.50,1056.75,1056.50,1056.75,194,20,214.00
04/28/2005,07:11,1056.75,1057.25,1056.75,1057.00,260,92,352.00
04/28/2005,07:12,1056.75,1057.00,1056.75,1057.00,18,4,22.00
04/28/2005,07:13,1056.75,1056.75,1056.50,1056.75,66,198,264.00
04/28/2005,07:14,1056.75,1056.75,1056.75,1056.75,123,0,123.00
04/28/2005,07:15,1056.75,1057.00,1056.75,1057.00,191,0,191.00
04/28/2005,07:16,1057.00,1057.25,1057.00,1057.00,68,253,321.00
04/28/2005,07:17,1057.00,1057.25,1057.00,1057.00,64,104,168.00
04/28/2005,07:18,1057.00,1057.75,1057.00,1057.50,515,200,715.00
04/28/2005,07:19,1057.50,1058.00,1057.25,1057.75,419,218,637.00
04/28/2005,07:20,1057.75,1058.00,1057.50,1057.75,58,213,271.00
04/28/2005,07:21,1057.75,1058.50,1057.50,1058.00,671,390,1061.00
04/28/2005,07:22,1058.00,1058.50,1057.75,1058.25,227,214,441.00
04/28/2005,07:23,1058.00,1058.25,1058.00,1058.25,12,59,71.00
04/28/2005,07:24,1058.25,1058.25,1057.75,1057.75,101,127,228.00
04/28/2005,07:25,1057.75,1057.75,1057.50,1057.75,4,214,218.00
04/28/2005,07:26,1057.75,1057.75,1057.50,1057.50,33,24,57.00
04/28/2005,07:27,1057.75,1057.75,1057.50,1057.50,4,111,115.00
04/28/2005,07:28,1057.75,1058.00,1057.75,1057.75,83,2,85.00
04/28/2005,07:29,1057.75,1057.75,1057.25,1057.25,0,222,222.00
04/28/2005,07:30,1057.25,1058.75,1057.25,1057.75,291,453,744.00
04/28/2005,07:31,1057.75,1057.75,1054.75,1054.75,1649,3238,4887.00
04/28/2005,07:32,1055.00,1056.25,1054.25,1055.75,2532,1313,3845.00
04/28/2005,07:33,1055.75,1056.50,1055.25,1055.25,867,1322,2189.00
04/28/2005,07:34,1055.00,1055.25,1054.75,1055.25,731,635,1366.00
04/28/2005,07:35,1055.25,1055.75,1054.50,1054.75,491,777,1268.00
04/28/2005,07:36,1054.50,1054.75,1053.75,1054.50,750,1094,1844.00
04/28/2005,07:37,1054.25,1054.75,1054.25,1054.25,371,706,1077.00
04/28/2005,07:38,1054.50,1055.00,1054.25,1054.50,616,544,1160.00
04/28/2005,07:39,1054.50,1054.75,1054.50,1054.75,571,27,598.00
04/28/2005,07:40,1054.75,1055.00,1054.50,1054.75,118,171,289.00
04/28/2005,07:41,1054.75,1055.00,1054.75,1054.75,45,105,150.00
04/28/2005,07:42,1054.75,1055.25,1054.75,1055.00,396,319,715.00
04/28/2005,07:43,1055.25,1055.25,1054.75,1054.75,27,199,226.00
04/28/2005,07:44,1055.00,1055.00,1054.75,1055.00,29,45,74.00
04/28/2005,07:45,1054.75,1055.00,1054.75,1055.00,130,196,326.00
04/28/2005,07:46,1055.00,1055.75,1054.75,1055.50,557,90,647.00
04/28/2005,07:47,1055.50,1055.75,1055.50,1055.75,12,166,178.00
04/28/2005,07:48,1055.50,1055.50,1055.00,1055.00,15,545,560.00
04/28/2005,07:49,1055.00,1055.25,1054.50,1054.75,42,420,462.00
04/28/2005,07:50,1054.50,1054.75,1054.25,1054.25,353,465,818.00
04/28/2005,07:51,1054.50,1054.50,1054.00,1054.00,11,218,229.00
04/28/2005,07:52,1054.00,1054.25,1054.00,1054.25,417,55,472.00
04/28/2005,07:53,1054.00,1054.50,1054.00,1054.50,254,9,263.00
04/28/2005,07:54,1054.25,1054.75,1054.25,1054.75,394,270,664.00
04/28/2005,07:55,1055.00,1055.00,1054.75,1054.75,78,110,188.00
04/28/2005,07:56,1054.75,1055.00,1054.50,1054.50,74,259,333.00
04/28/2005,07:57,1054.50,1054.75,1054.50,1054.50,13,55,68.00
04/28/2005,07:58,1054.50,1054.50,1054.25,1054.25,0,353,353.00
04/28/2005,07:59,1054.00,1054.50,1054.00,1054.50,67,212,279.00
04/28/2005,08:00,1054.25,1054.50,1054.00,1054.25,132,96,228.00
04/28/2005,08:01,1054.25,1055.00,1054.00,1054.75,366,41,407.00
04/28/2005,08:02,1054.75,1055.00,1054.75,1054.75,33,243,276.00
04/28/2005,08:03,1054.75,1054.75,1054.75,1054.75,0,146,146.00
04/28/2005,08:04,1055.00,1055.00,1054.75,1054.75,2,272,274.00
04/28/2005,08:05,1055.00,1055.25,1054.75,1055.00,227,299,526.00
04/28/2005,08:06,1055.00,1055.00,1054.75,1054.75,13,201,214.00
04/28/2005,08:07,1054.75,1055.00,1054.75,1055.00,2,80,82.00
04/28/2005,08:08,1055.00,1055.25,1054.75,1055.00,102,59,161.00
04/28/2005,08:09,1055.00,1055.00,1054.75,1055.00,30,17,47.00
04/28/2005,08:10,1055.00,1055.00,1054.75,1054.75,78,10,88.00
04/28/2005,08:11,1054.75,1055.00,1054.75,1055.00,32,4,36.00
04/28/2005,08:12,1054.75,1055.00,1054.75,1055.00,29,5,34.00
04/28/2005,08:13,1054.75,1055.00,1054.75,1054.75,23,12,35.00
04/28/2005,08:14,1054.75,1054.75,1054.50,1054.75,40,383,423.00
04/28/2005,08:15,1054.75,1054.75,1054.50,1054.50,23,132,155.00
04/28/2005,08:16,1054.50,1054.75,1054.50,1054.50,8,59,67.00
04/28/2005,08:17,1054.75,1054.75,1054.50,1054.75,16,50,66.00
04/28/2005,08:18,1054.75,1055.25,1054.75,1055.25,562,179,741.00
04/28/2005,08:19,1055.00,1055.50,1055.00,1055.25,431,117,548.00
04/28/2005,08:20,1055.50,1055.75,1055.00,1055.25,259,147,406.00
04/28/2005,08:21,1055.25,1055.25,1055.00,1055.00,37,10,47.00
04/28/2005,08:22,1055.25,1055.25,1055.25,1055.25,454,0,454.00
04/28/2005,08:23,1055.25,1055.50,1055.00,1055.25,62,214,276.00
04/28/2005,08:24,1055.25,1055.50,1055.25,1055.25,14,228,242.00
04/28/2005,08:25,1055.25,1055.25,1055.00,1055.25,50,143,193.00
04/28/2005,08:26,1055.25,1055.25,1055.00,1055.25,131,13,144.00
04/28/2005,08:27,1055.25,1055.50,1055.00,1055.00,28,257,285.00
04/28/2005,08:28,1055.25,1055.25,1055.00,1055.00,16,293,309.00
04/28/2005,08:29,1055.00,1055.00,1054.50,1054.75,56,294,350.00
04/28/2005,08:30,1054.75,1055.00,1054.50,1054.50,310,878,1188.00
04/28/2005,08:31,1054.50,1055.50,1054.50,1055.00,2308,959,3267.00
04/28/2005,08:32,1055.00,1055.50,1054.75,1055.00,1568,1539,3107.00
04/28/2005,08:33,1054.75,1055.50,1054.75,1055.25,2211,956,3167.00
04/28/2005,08:34,1055.50,1056.00,1055.25,1055.75,2004,767,2771.00
04/28/2005,08:35,1056.00,1056.50,1055.75,1056.00,2106,790,2896.00
04/28/2005,08:36,1056.00,1056.25,1055.50,1055.75,1884,1892,3776.00
04/28/2005,08:37,1055.75,1056.25,1055.50,1055.75,706,658,1364.00
04/28/2005,08:38,1055.50,1055.75,1055.25,1055.50,819,771,1590.00
04/28/2005,08:39,1055.50,1055.75,1054.75,1055.00,794,2835,3629.00
04/28/2005,08:40,1055.00,1055.50,1054.75,1054.75,1235,1322,2557.00
04/28/2005,08:41,1054.75,1055.25,1054.50,1055.25,716,869,1585.00
04/28/2005,08:42,1055.25,1055.75,1055.00,1055.75,3115,526,3641.00
04/28/2005,08:43,1055.50,1055.50,1054.50,1054.75,926,3466,4392.00
04/28/2005,08:44,1054.50,1055.00,1053.75,1053.75,987,3704,4691.00
04/28/2005,08:45,1053.75,1054.00,1053.00,1053.25,2037,3631,5668.00
04/28/2005,08:46,1053.25,1053.25,1052.00,1052.25,2934,5101,8035.00
04/28/2005,08:47,1052.25,1052.50,1051.50,1052.00,2702,3134,5836.00
04/28/2005,08:48,1052.25,1052.75,1051.75,1052.75,2011,977,2988.00
04/28/2005,08:49,1052.75,1053.00,1051.75,1051.75,2343,3139,5482.00
04/28/2005,08:50,1051.75,1052.00,1051.00,1051.00,1115,4959,6074.00
04/28/2005,08:51,1051.00,1052.00,1051.00,1051.75,2419,1001,3420.00
04/28/2005,08:52,1051.75,1052.50,1051.50,1052.00,1576,1030,2606.00
04/28/2005,08:53,1052.00,1052.50,1051.75,1052.00,1810,1926,3736.00
04/28/2005,08:54,1052.00,1052.50,1051.25,1051.50,878,1773,2651.00
04/28/2005,08:55,1051.75,1052.00,1050.50,1050.75,1294,2910,4204.00
04/28/2005,08:56,1050.50,1051.00,1050.25,1050.75,2057,2680,4737.00
04/28/2005,08:57,1050.75,1052.50,1050.75,1052.25,3510,1325,4835.00
04/28/2005,08:58,1052.25,1052.25,1050.50,1051.00,831,3237,4068.00
04/28/2005,08:59,1051.25,1051.25,1050.50,1051.00,1237,962,2199.00
04/28/2005,09:00,1050.75,1051.75,1050.75,1051.25,1295,637,1932.00
04/28/2005,09:01,1051.50,1051.50,1050.50,1051.25,1978,1419,3397.00
04/28/2005,09:02,1051.00,1051.75,1051.00,1051.50,1675,137,1812.00
04/28/2005,09:03,1051.75,1052.25,1051.00,1052.00,2106,1431,3537.00
04/28/2005,09:04,1052.00,1053.25,1052.00,1053.00,2941,1221,4162.00
04/28/2005,09:05,1053.25,1053.50,1052.50,1053.00,2338,2129,4467.00
04/28/2005,09:06,1053.00,1053.25,1052.50,1053.25,1007,551,1558.00
04/28/2005,09:07,1053.25,1053.50,1052.75,1053.00,1695,1251,2946.00
04/28/2005,09:08,1053.00,1053.25,1052.50,1052.75,917,1084,2001.00
04/28/2005,09:09,1052.75,1053.00,1052.00,1052.00,514,1559,2073.00
04/28/2005,09:10,1052.00,1052.75,1051.75,1052.50,1719,1586,3305.00
04/28/2005,09:11,1052.50,1053.25,1052.00,1053.25,2669,617,3286.00
04/28/2005,09:12,1053.25,1054.00,1053.00,1053.75,2817,1225,4042.00
04/28/2005,09:13,1053.75,1053.75,1053.25,1053.75,1018,1204,2222.00
04/28/2005,09:14,1053.75,1054.25,1053.50,1053.75,2550,1985,4535.00
04/28/2005,09:15,1054.00,1054.75,1053.75,1054.25,2695,1277,3972.00
04/28/2005,09:16,1054.25,1054.50,1054.00,1054.25,1357,349,1706.00
04/28/2005,09:17,1054.25,1055.00,1053.50,1054.50,2573,1990,4563.00
04/28/2005,09:18,1054.75,1054.75,1053.25,1053.75,834,2247,3081.00
04/28/2005,09:19,1053.75,1054.00,1052.75,1052.75,1268,3142,4410.00
04/28/2005,09:20,1053.00,1054.00,1052.75,1053.75,1451,68,1519.00
04/28/2005,09:21,1054.00,1054.50,1053.50,1053.75,2612,1131,3743.00
04/28/2005,09:22,1053.75,1054.25,1053.50,1054.00,537,456,993.00
04/28/2005,09:23,1054.25,1055.75,1054.00,1055.75,5877,1176,7053.00
04/28/2005,09:24,1055.75,1056.50,1055.25,1056.25,4679,2497,7176.00
04/28/2005,09:25,1056.00,1056.50,1055.75,1056.00,2334,2226,4560.00
04/28/2005,09:26,1056.00,1056.25,1055.50,1056.00,1089,1184,2273.00
04/28/2005,09:27,1056.00,1056.50,1055.50,1056.00,1326,936,2262.00
04/28/2005,09:28,1056.25,1056.25,1055.50,1056.00,1267,881,2148.00
04/28/2005,09:29,1056.00,1056.25,1055.75,1056.25,774,377,1151.00
04/28/2005,09:30,1056.25,1056.50,1056.00,1056.25,1729,1409,3138.00
04/28/2005,09:31,1056.25,1058.25,1056.00,1058.00,8731,3101,11832.00
04/28/2005,09:32,1058.25,1058.75,1057.75,1058.50,4157,3281,7438.00
04/28/2005,09:33,1058.25,1058.75,1057.75,1058.00,1386,2652,4038.00
04/28/2005,09:34,1058.00,1058.25,1057.00,1057.00,1262,3335,4597.00
04/28/2005,09:35,1057.00,1057.75,1057.00,1057.75,1301,338,1639.00
04/28/2005,09:36,1057.75,1057.75,1056.75,1056.75,932,1558,2490.00
04/28/2005,09:37,1057.00,1057.00,1056.50,1057.00,915,1635,2550.00
04/28/2005,09:38,1056.75,1057.00,1056.50,1056.75,383,631,1014.00
04/28/2005,09:39,1056.50,1056.75,1056.25,1056.25,301,2446,2747.00
04/28/2005,09:40,1056.25,1056.25,1055.75,1056.00,1281,992,2273.00
04/28/2005,09:41,1055.75,1056.00,1055.50,1055.75,1357,1733,3090.00
04/28/2005,09:42,1055.75,1056.50,1055.75,1056.00,1003,802,1805.00
04/28/2005,09:43,1056.00,1056.00,1054.75,1055.00,1097,3189,4286.00
04/28/2005,09:44,1055.00,1055.25,1054.50,1055.25,593,1279,1872.00
04/28/2005,09:45,1055.25,1055.75,1055.00,1055.50,1287,765,2052.00
04/28/2005,09:46,1055.25,1055.50,1054.75,1055.00,713,907,1620.00
04/28/2005,09:47,1055.00,1055.50,1054.75,1055.25,592,818,1410.00
04/28/2005,09:48,1055.25,1055.50,1055.25,1055.50,126,148,274.00
04/28/2005,09:49,1055.50,1055.75,1055.25,1055.75,1505,225,1730.00
04/28/2005,09:50,1055.75,1055.75,1055.00,1055.50,484,845,1329.00
04/28/2005,09:51,1055.50,1055.50,1055.00,1055.25,385,354,739.00
04/28/2005,09:52,1055.25,1056.00,1055.25,1055.75,859,479,1338.00
04/28/2005,09:53,1055.50,1056.00,1054.00,1054.00,1503,4079,5582.00
04/28/2005,09:54,1054.00,1054.50,1053.75,1054.25,1350,810,2160.00
04/28/2005,09:55,1054.25,1054.50,1053.50,1053.50,435,1569,2004.00
04/28/2005,09:56,1053.75,1054.50,1053.50,1054.50,2054,122,2176.00
04/28/2005,09:57,1054.50,1055.50,1054.00,1055.25,1825,864,2689.00
04/28/2005,09:58,1055.50,1055.50,1054.75,1054.75,140,1293,1433.00
04/28/2005,09:59,1054.75,1054.75,1054.25,1054.50,316,1085,1401.00
04/28/2005,10:00,1054.75,1054.75,1054.25,1054.50,532,235,767.00
04/28/2005,10:01,1054.25,1054.75,1054.25,1054.75,429,557,986.00
04/28/2005,10:02,1054.75,1055.25,1054.75,1055.00,597,329,926.00
04/28/2005,10:03,1054.75,1055.00,1053.75,1054.00,405,1039,1444.00
04/28/2005,10:04,1054.00,1054.50,1054.00,1054.50,943,708,1651.00
04/28/2005,10:05,1054.25,1054.75,1054.25,1054.75,283,923,1206.00
04/28/2005,10:06,1054.75,1055.00,1054.50,1055.00,444,97,541.00
04/28/2005,10:07,1055.00,1055.50,1054.75,1055.50,1210,186,1396.00
04/28/2005,10:08,1055.50,1056.00,1055.25,1055.25,1227,1195,2422.00
04/28/2005,10:09,1055.25,1055.25,1054.50,1054.75,144,836,980.00
04/28/2005,10:10,1054.75,1055.25,1054.50,1055.00,725,323,1048.00
04/28/2005,10:11,1055.00,1055.00,1054.75,1054.75,29,564,593.00
04/28/2005,10:12,1054.75,1054.75,1054.50,1054.75,193,53,246.00
04/28/2005,10:13,1054.50,1054.75,1054.00,1054.25,445,935,1380.00
04/28/2005,10:14,1054.25,1054.75,1054.25,1054.25,426,267,693.00
04/28/2005,10:15,1054.25,1054.75,1054.00,1054.25,260,226,486.00
04/28/2005,10:16,1054.25,1054.75,1054.00,1054.75,530,200,730.00
04/28/2005,10:17,1054.75,1055.00,1054.25,1054.75,284,198,482.00
04/28/2005,10:18,1054.75,1055.75,1054.75,1055.75,1503,169,1672.00
04/28/2005,10:19,1055.75,1055.75,1055.25,1055.50,511,378,889.00
04/28/2005,10:20,1055.50,1056.00,1055.50,1056.00,928,51,979.00
04/28/2005,10:21,1056.00,1056.25,1055.50,1055.75,700,607,1307.00
04/28/2005,10:22,1055.75,1055.75,1055.25,1055.25,317,225,542.00
04/28/2005,10:23,1055.25,1056.00,1055.00,1055.50,550,406,956.00
04/28/2005,10:24,1055.50,1055.75,1055.25,1055.50,262,24,286.00
04/28/2005,10:25,1055.50,1055.75,1055.50,1055.75,4,237,241.00
04/28/2005,10:26,1055.75,1055.75,1055.50,1055.50,15,568,583.00
04/28/2005,10:27,1055.50,1055.75,1055.00,1055.25,437,1113,1550.00
04/28/2005,10:28,1055.00,1055.00,1054.50,1055.00,566,1531,2097.00
04/28/2005,10:29,1054.75,1055.00,1054.50,1054.50,204,490,694.00
04/28/2005,10:30,1054.75,1054.75,1054.00,1054.00,446,1396,1842.00
04/28/2005,10:31,1054.00,1054.25,1053.50,1054.00,712,1193,1905.00
04/28/2005,10:32,1054.00,1054.25,1053.75,1054.00,571,813,1384.00
04/28/2005,10:33,1053.75,1053.75,1053.25,1053.50,692,1516,2208.00
04/28/2005,10:34,1053.50,1053.75,1053.00,1053.25,207,1714,1921.00
04/28/2005,10:35,1053.25,1053.50,1052.25,1052.25,1277,3219,4496.00
04/28/2005,10:36,1052.25,1052.50,1051.75,1052.25,1564,2527,4091.00
04/28/2005,10:37,1052.25,1053.00,1052.25,1052.75,1329,638,1967.00
04/28/2005,10:38,1052.75,1053.00,1052.50,1052.75,581,270,851.00
04/28/2005,10:39,1052.75,1052.75,1052.00,1052.00,163,843,1006.00
04/28/2005,10:40,1052.25,1053.00,1052.25,1052.75,761,417,1178.00
04/28/2005,10:41,1052.75,1053.00,1052.50,1052.75,198,455,653.00
04/28/2005,10:42,1052.75,1053.00,1052.25,1052.50,809,965,1774.00
04/28/2005,10:43,1052.75,1053.00,1052.50,1052.50,126,484,610.00
04/28/2005,10:44,1052.75,1052.75,1052.50,1052.75,203,51,254.00
04/28/2005,10:45,1052.50,1052.75,1052.00,1052.25,324,788,1112.00
04/28/2005,10:46,1052.50,1052.75,1052.25,1052.50,319,224,543.00
04/28/2005,10:47,1052.75,1053.50,1052.50,1053.50,1597,361,1958.00
04/28/2005,10:48,1053.50,1053.50,1053.00,1053.25,493,562,1055.00
04/28/2005,10:49,1053.25,1053.25,1052.75,1053.00,449,179,628.00
04/28/2005,10:50,1053.00,1053.25,1052.75,1053.00,516,387,903.00
04/28/2005,10:51,1053.00,1053.00,1052.50,1053.00,421,437,858.00
04/28/2005,10:52,1052.75,1053.00,1052.25,1052.50,368,1206,1574.00
04/28/2005,10:53,1052.50,1053.50,1052.25,1053.25,1236,305,1541.00
04/28/2005,10:54,1053.25,1053.25,1052.50,1052.50,109,888,997.00
04/28/2005,10:55,1052.75,1053.50,1052.75,1053.00,1273,317,1590.00
04/28/2005,10:56,1053.25,1053.50,1053.00,1053.25,412,391,803.00
04/28/2005,10:57,1053.25,1053.25,1053.00,1053.00,5,457,462.00
04/28/2005,10:58,1053.00,1053.00,1052.50,1052.50,63,1289,1352.00
04/28/2005,10:59,1052.50,1053.25,1052.50,1053.00,773,226,999.00
04/28/2005,11:00,1053.00,1053.00,1052.50,1052.50,110,995,1105.00
04/28/2005,11:01,1052.25,1053.00,1052.00,1052.75,854,729,1583.00
04/28/2005,11:02,1052.75,1053.50,1052.75,1053.25,594,146,740.00
04/28/2005,11:03,1053.00,1053.00,1052.50,1052.50,295,449,744.00
04/28/2005,11:04,1052.75,1053.00,1052.50,1052.75,494,181,675.00
04/28/2005,11:05,1052.75,1053.00,1052.75,1052.75,33,225,258.00
04/28/2005,11:06,1053.00,1053.00,1052.50,1052.50,110,265,375.00
04/28/2005,11:07,1052.50,1052.50,1052.00,1052.25,523,1662,2185.00
04/28/2005,11:08,1052.25,1052.50,1052.00,1052.25,155,525,680.00
04/28/2005,11:09,1052.00,1052.50,1052.00,1052.00,284,297,581.00
04/28/2005,11:10,1052.00,1052.25,1051.75,1051.75,252,1350,1602.00
04/28/2005,11:11,1051.75,1052.00,1051.50,1051.75,746,1340,2086.00
04/28/2005,11:12,1051.75,1052.00,1051.00,1051.00,286,2853,3139.00
04/28/2005,11:13,1051.00,1051.25,1050.50,1050.75,1191,2419,3610.00
04/28/2005,11:14,1050.75,1051.00,1050.50,1051.00,949,1071,2020.00
04/28/2005,11:15,1051.00,1051.25,1050.75,1051.25,932,918,1850.00
04/28/2005,11:16,1051.00,1051.75,1051.00,1051.50,1123,422,1545.00
04/28/2005,11:17,1051.75,1051.75,1051.25,1051.25,305,909,1214.00
04/28/2005,11:18,1051.50,1052.00,1051.25,1051.50,779,293,1072.00
04/28/2005,11:19,1051.50,1052.00,1051.50,1051.75,641,466,1107.00
04/28/2005,11:20,1051.75,1052.00,1051.75,1051.75,12,110,122.00
04/28/2005,11:21,1052.00,1052.00,1051.50,1051.50,119,329,448.00
04/28/2005,11:22,1051.75,1051.75,1051.25,1051.50,466,363,829.00
04/28/2005,11:23,1051.50,1051.75,1051.25,1051.50,732,444,1176.00
04/28/2005,11:24,1051.50,1051.75,1051.25,1051.50,297,104,401.00
04/28/2005,11:25,1051.50,1051.75,1051.25,1051.50,169,226,395.00
04/28/2005,11:26,1051.75,1052.00,1051.50,1051.75,509,521,1030.00
04/28/2005,11:27,1051.75,1051.75,1051.50,1051.50,50,205,255.00
04/28/2005,11:28,1051.50,1052.50,1051.50,1052.50,1922,229,2151.00
04/28/2005,11:29,1052.50,1052.50,1052.00,1052.50,1317,484,1801.00
04/28/2005,11:30,1052.25,1052.50,1052.00,1052.25,102,505,607.00
04/28/2005,11:31,1052.25,1052.50,1052.25,1052.50,43,106,149.00
04/28/2005,11:32,1052.50,1052.50,1052.25,1052.25,21,94,115.00
04/28/2005,11:33,1052.25,1053.00,1052.00,1053.00,1390,512,1902.00
04/28/2005,11:34,1053.00,1053.25,1052.75,1053.25,1457,322,1779.00
04/28/2005,11:35,1053.25,1053.50,1052.75,1052.75,285,1482,1767.00
04/28/2005,11:36,1052.75,1053.25,1052.75,1053.00,188,575,763.00
04/28/2005,11:37,1053.00,1053.25,1052.50,1052.75,59,192,251.00
04/28/2005,11:38,1052.75,1052.75,1052.50,1052.75,90,258,348.00
04/28/2005,11:39,1052.75,1053.00,1052.50,1052.75,481,78,559.00
04/28/2005,11:40,1052.75,1052.75,1052.50,1052.75,18,63,81.00
04/28/2005,11:41,1052.50,1052.75,1052.50,1052.75,357,16,373.00
04/28/2005,11:42,1052.75,1053.00,1052.50,1052.75,117,53,170.00
04/28/2005,11:43,1053.00,1053.00,1052.50,1052.75,357,135,492.00
04/28/2005,11:44,1052.75,1053.00,1052.75,1053.00,28,172,200.00
04/28/2005,11:45,1053.00,1053.00,1052.75,1053.00,347,39,386.00
04/28/2005,11:46,1053.25,1054.00,1053.00,1054.00,2546,290,2836.00
04/28/2005,11:47,1053.75,1054.00,1052.75,1052.75,238,1840,2078.00
04/28/2005,11:48,1052.75,1053.25,1052.75,1053.00,333,242,575.00
04/28/2005,11:49,1053.25,1053.25,1052.75,1052.75,193,381,574.00
04/28/2005,11:50,1053.00,1053.00,1052.75,1053.00,42,135,177.00
04/28/2005,11:51,1052.75,1053.00,1052.75,1052.75,11,271,282.00
04/28/2005,11:52,1052.75,1053.00,1052.50,1052.50,29,285,314.00
04/28/2005,11:53,1052.75,1052.75,1052.50,1052.75,168,24,192.00
04/28/2005,11:54,1052.75,1053.00,1052.50,1052.75,102,131,233.00
04/28/2005,11:55,1053.00,1053.25,1052.75,1053.00,72,166,238.00
04/28/2005,11:56,1052.75,1053.00,1052.75,1053.00,39,8,47.00
04/28/2005,11:57,1053.00,1053.25,1052.75,1053.25,225,166,391.00
04/28/2005,11:58,1053.00,1053.00,1052.75,1053.00,176,452,628.00
04/28/2005,11:59,1053.00,1053.00,1052.50,1052.75,159,266,425.00
04/28/2005,12:00,1052.75,1053.00,1052.50,1052.75,104,155,259.00
04/28/2005,12:01,1052.75,1052.75,1052.25,1052.25,100,658,758.00
04/28/2005,12:02,1052.25,1052.50,1052.00,1052.00,96,342,438.00
04/28/2005,12:03,1052.00,1052.25,1051.75,1052.25,97,648,745.00
04/28/2005,12:04,1052.25,1052.50,1052.00,1052.25,106,151,257.00
04/28/2005,12:05,1052.50,1052.50,1051.75,1052.00,193,357,550.00
04/28/2005,12:06,1052.00,1052.50,1052.00,1052.25,301,160,461.00
04/28/2005,12:07,1052.25,1052.50,1052.25,1052.50,124,237,361.00
04/28/2005,12:08,1052.50,1052.50,1052.25,1052.25,83,7,90.00
04/28/2005,12:09,1052.25,1052.50,1052.25,1052.50,12,33,45.00
04/28/2005,12:10,1052.25,1052.50,1052.25,1052.25,37,194,231.00
04/28/2005,12:11,1052.50,1052.75,1052.50,1052.50,141,173,314.00
04/28/2005,12:12,1052.50,1052.75,1052.50,1052.50,44,71,115.00
04/28/2005,12:13,1052.50,1052.75,1052.50,1052.75,8,263,271.00
04/28/2005,12:14,1052.50,1052.75,1052.50,1052.50,191,99,290.00
04/28/2005,12:15,1052.75,1052.75,1052.25,1052.25,70,535,605.00
04/28/2005,12:16,1052.50,1052.50,1052.25,1052.25,280,385,665.00
04/28/2005,12:17,1052.25,1052.25,1051.75,1051.75,94,535,629.00
04/28/2005,12:18,1052.00,1052.00,1051.50,1051.50,86,948,1034.00
04/28/2005,12:19,1051.50,1052.00,1051.50,1051.75,503,269,772.00
04/28/2005,12:20,1051.75,1051.75,1051.25,1051.75,118,168,286.00
04/28/2005,12:21,1051.50,1052.00,1051.50,1052.00,353,75,428.00
04/28/2005,12:22,1051.75,1052.25,1051.75,1052.00,367,236,603.00
04/28/2005,12:23,1052.25,1052.75,1052.00,1052.50,1320,472,1792.00
04/28/2005,12:24,1052.50,1052.50,1051.75,1052.25,463,819,1282.00
04/28/2005,12:25,1052.25,1052.75,1052.25,1052.25,232,269,501.00
04/28/2005,12:26,1052.50,1052.50,1051.50,1051.75,125,776,901.00
04/28/2005,12:27,1051.50,1052.25,1051.50,1052.25,391,126,517.00
04/28/2005,12:28,1052.25,1052.25,1051.75,1051.75,123,258,381.00
04/28/2005,12:29,1052.00,1052.00,1051.75,1051.75,53,12,65.00
04/28/2005,12:30,1052.00,1052.00,1051.75,1051.75,192,341,533.00
04/28/2005,12:31,1052.00,1052.00,1051.00,1051.25,763,2128,2891.00
04/28/2005,12:32,1051.25,1052.00,1051.25,1052.00,809,156,965.00
04/28/2005,12:33,1052.25,1052.25,1051.50,1051.50,34,329,363.00
04/28/2005,12:34,1051.50,1051.75,1051.50,1051.50,5,277,282.00
04/28/2005,12:35,1051.75,1052.00,1051.25,1051.25,400,614,1014.00
04/28/2005,12:36,1051.25,1051.75,1051.00,1051.25,245,1300,1545.00
04/28/2005,12:37,1051.25,1051.50,1050.75,1051.25,936,537,1473.00
04/28/2005,12:38,1051.00,1051.75,1051.00,1051.50,482,362,844.00
04/28/2005,12:39,1051.50,1051.75,1051.25,1051.50,88,105,193.00
04/28/2005,12:40,1051.50,1051.75,1051.50,1051.50,88,325,413.00
04/28/2005,12:41,1051.75,1052.25,1051.50,1052.00,928,303,1231.00
04/28/2005,12:42,1052.25,1052.25,1051.75,1052.00,337,493,830.00
04/28/2005,12:43,1051.75,1052.25,1051.50,1051.75,959,879,1838.00
04/28/2005,12:44,1051.75,1053.00,1051.75,1052.75,3083,1394,4477.00
04/28/2005,12:45,1052.75,1052.75,1051.75,1052.25,290,893,1183.00
04/28/2005,12:46,1052.25,1052.50,1052.00,1052.50,418,77,495.00
04/28/2005,12:47,1052.50,1052.75,1052.25,1052.50,530,147,677.00
04/28/2005,12:48,1052.50,1052.50,1051.75,1051.75,61,1827,1888.00
04/28/2005,12:49,1051.75,1052.25,1051.75,1052.25,451,52,503.00
04/28/2005,12:50,1052.25,1052.50,1052.00,1052.50,234,7,241.00
04/28/2005,12:51,1052.50,1053.00,1052.25,1052.75,389,229,618.00
04/28/2005,12:52,1052.75,1053.00,1052.50,1052.50,40,437,477.00
04/28/2005,12:53,1052.50,1053.00,1052.50,1052.75,383,35,418.00
04/28/2005,12:54,1052.75,1053.00,1052.75,1052.75,302,607,909.00
04/28/2005,12:55,1052.75,1053.75,1052.75,1053.50,2008,1512,3520.00
04/28/2005,12:56,1053.25,1055.25,1053.25,1054.75,7037,2755,9792.00
04/28/2005,12:57,1054.75,1055.00,1054.50,1054.75,994,1034,2028.00
04/28/2005,12:58,1054.75,1054.75,1054.00,1054.25,864,1453,2317.00
04/28/2005,12:59,1054.25,1055.50,1054.25,1054.75,2127,1431,3558.00
04/28/2005,13:00,1055.00,1055.00,1054.50,1055.00,608,253,861.00
04/28/2005,13:01,1055.00,1055.50,1054.50,1054.50,353,688,1041.00
04/28/2005,13:02,1054.50,1054.75,1054.00,1054.00,37,1170,1207.00
04/28/2005,13:03,1054.25,1054.50,1053.75,1054.00,389,429,818.00
04/28/2005,13:04,1054.00,1054.25,1054.00,1054.25,78,375,453.00
04/28/2005,13:05,1054.00,1054.75,1054.00,1054.75,938,45,983.00
04/28/2005,13:06,1054.75,1055.00,1053.25,1053.75,2300,3074,5374.00
04/28/2005,13:07,1053.75,1054.25,1053.50,1053.50,1313,891,2204.00
04/28/2005,13:08,1053.50,1053.75,1052.25,1053.00,1063,2828,3891.00
04/28/2005,13:09,1053.00,1053.00,1051.75,1052.50,1345,2278,3623.00
04/28/2005,13:10,1052.50,1052.50,1051.75,1052.25,929,1536,2465.00
04/28/2005,13:11,1052.00,1052.50,1052.00,1052.00,397,606,1003.00
04/28/2005,13:12,1052.25,1052.50,1052.00,1052.50,656,124,780.00
04/28/2005,13:13,1052.50,1053.00,1052.25,1052.75,835,325,1160.00
04/28/2005,13:14,1052.75,1052.75,1052.25,1052.50,53,512,565.00
04/28/2005,13:15,1052.25,1052.50,1051.75,1051.75,16,1276,1292.00
04/28/2005,13:16,1051.75,1052.50,1051.75,1052.25,922,322,1244.00
04/28/2005,13:17,1052.50,1052.75,1052.25,1052.50,514,402,916.00
04/28/2005,13:18,1052.75,1052.75,1052.25,1052.25,46,563,609.00
04/28/2005,13:19,1052.25,1052.75,1052.00,1052.75,738,94,832.00
04/28/2005,13:20,1052.75,1052.75,1050.50,1051.00,1332,4419,5751.00
04/28/2005,13:21,1051.25,1051.25,1049.50,1050.00,3053,5766,8819.00
04/28/2005,13:22,1050.25,1050.25,1048.50,1048.75,1928,5576,7504.00
04/28/2005,13:23,1048.75,1049.25,1048.25,1049.00,2914,3381,6295.00
04/28/2005,13:24,1049.00,1049.00,1048.00,1048.25,2287,4210,6497.00
04/28/2005,13:25,1048.50,1049.00,1048.00,1048.50,1119,1506,2625.00
04/28/2005,13:26,1048.75,1049.00,1048.25,1048.50,1168,1088,2256.00
04/28/2005,13:27,1048.50,1048.75,1048.00,1048.25,355,1641,1996.00
04/28/2005,13:28,1048.25,1048.50,1046.75,1047.75,3083,5505,8588.00
04/28/2005,13:29,1047.75,1048.75,1047.50,1048.00,2752,1243,3995.00
04/28/2005,13:30,1048.25,1048.50,1048.00,1048.00,787,604,1391.00
04/28/2005,13:31,1048.00,1048.50,1048.00,1048.00,709,397,1106.00
04/28/2005,13:32,1048.25,1048.50,1048.00,1048.00,1125,1155,2280.00
04/28/2005,13:33,1048.00,1048.25,1047.50,1048.00,877,1148,2025.00
04/28/2005,13:34,1048.00,1048.25,1047.50,1047.75,1740,1593,3333.00
04/28/2005,13:35,1047.75,1048.25,1047.50,1048.25,641,830,1471.00
04/28/2005,13:36,1048.25,1049.25,1048.00,1049.00,2801,622,3423.00
04/28/2005,13:37,1049.00,1049.00,1048.25,1048.50,232,1384,1616.00
04/28/2005,13:38,1048.25,1049.00,1048.25,1048.75,1020,75,1095.00
04/28/2005,13:39,1049.00,1049.75,1048.75,1049.50,2879,574,3453.00
04/28/2005,13:40,1049.50,1049.75,1049.00,1049.00,719,1604,2323.00
04/28/2005,13:41,1049.25,1049.75,1049.25,1049.50,1727,877,2604.00
04/28/2005,13:42,1049.50,1049.75,1048.75,1049.00,1273,1295,2568.00
04/28/2005,13:43,1049.25,1050.00,1049.00,1049.75,2113,545,2658.00
04/28/2005,13:44,1049.50,1049.75,1049.25,1049.75,548,497,1045.00
04/28/2005,13:45,1049.50,1049.75,1049.00,1049.25,608,470,1078.00
04/28/2005,13:46,1049.25,1049.50,1048.25,1048.75,792,2103,2895.00
04/28/2005,13:47,1048.75,1049.00,1047.75,1048.25,1016,2351,3367.00
04/28/2005,13:48,1048.50,1048.75,1048.25,1048.50,568,180,748.00
04/28/2005,13:49,1048.50,1048.50,1047.50,1047.75,1626,2167,3793.00
04/28/2005,13:50,1048.00,1048.00,1047.25,1047.75,1175,1989,3164.00
04/28/2005,13:51,1047.75,1047.75,1047.00,1047.50,1226,1200,2426.00
04/28/2005,13:52,1047.50,1047.50,1046.75,1047.00,983,2846,3829.00
04/28/2005,13:53,1046.75,1047.50,1046.50,1047.25,2224,2807,5031.00
04/28/2005,13:54,1047.25,1047.75,1046.75,1047.25,1683,1464,3147.00
04/28/2005,13:55,1047.50,1049.00,1047.50,1049.00,4291,753,5044.00
04/28/2005,13:56,1049.00,1049.25,1048.50,1049.00,3464,1961,5425.00
04/28/2005,13:57,1048.75,1049.50,1048.50,1049.25,2693,629,3322.00
04/28/2005,13:58,1049.25,1049.75,1049.25,1049.50,2300,1355,3655.00
04/28/2005,13:59,1049.50,1050.00,1049.25,1049.75,1458,1223,2681.00
04/28/2005,14:00,1049.75,1050.00,1049.25,1049.75,836,564,1400.00
04/28/2005,14:01,1049.50,1049.75,1048.75,1049.25,776,1827,2603.00
04/28/2005,14:02,1049.25,1049.25,1048.75,1049.00,511,746,1257.00
04/28/2005,14:03,1049.00,1049.25,1049.00,1049.00,270,283,553.00
04/28/2005,14:04,1049.00,1049.25,1048.50,1048.75,698,821,1519.00
04/28/2005,14:05,1048.75,1049.00,1048.75,1049.00,789,187,976.00
04/28/2005,14:06,1048.75,1049.00,1048.25,1048.75,279,1044,1323.00
04/28/2005,14:07,1048.75,1049.50,1048.50,1048.50,1927,1836,3763.00
04/28/2005,14:08,1048.50,1049.00,1048.50,1049.00,191,396,587.00
04/28/2005,14:09,1049.00,1049.00,1048.75,1049.00,111,114,225.00
04/28/2005,14:10,1049.00,1049.25,1048.75,1048.75,329,236,565.00
04/28/2005,14:11,1048.75,1049.25,1048.75,1049.00,124,225,349.00
04/28/2005,14:12,1049.00,1049.25,1048.50,1048.50,718,760,1478.00
04/28/2005,14:13,1048.50,1048.75,1047.75,1048.00,147,1136,1283.00
04/28/2005,14:14,1047.75,1048.75,1047.75,1048.50,711,338,1049.00
04/28/2005,14:15,1048.25,1048.50,1048.00,1048.00,945,350,1295.00
04/28/2005,14:16,1048.00,1048.25,1047.75,1048.25,296,655,951.00
04/28/2005,14:17,1048.00,1048.50,1048.00,1048.00,109,411,520.00
04/28/2005,14:18,1048.25,1049.00,1048.00,1048.75,1474,316,1790.00
04/28/2005,14:19,1048.75,1049.00,1048.25,1048.50,829,513,1342.00
04/28/2005,14:20,1048.25,1048.75,1048.25,1048.50,491,214,705.00
04/28/2005,14:21,1048.50,1049.00,1048.50,1049.00,411,23,434.00
04/28/2005,14:22,1049.00,1050.00,1048.75,1050.00,4715,932,5647.00
04/28/2005,14:23,1050.00,1050.25,1049.00,1050.00,2056,2588,4644.00
04/28/2005,14:24,1050.00,1050.25,1049.75,1049.75,1168,858,2026.00
04/28/2005,14:25,1049.75,1050.00,1049.75,1049.75,90,806,896.00
04/28/2005,14:26,1049.75,1050.25,1049.75,1050.00,188,323,511.00
04/28/2005,14:27,1050.00,1050.00,1049.75,1050.00,245,220,465.00
04/28/2005,14:28,1050.00,1050.00,1049.50,1049.75,582,516,1098.00
04/28/2005,14:29,1049.75,1049.75,1048.75,1049.00,553,2417,2970.00
04/28/2005,14:30,1049.00,1049.25,1048.50,1048.75,423,998,1421.00
04/28/2005,14:31,1048.75,1049.00,1048.50,1049.00,218,166,384.00
04/28/2005,14:32,1049.00,1049.00,1048.50,1048.75,53,435,488.00
04/28/2005,14:33,1048.50,1048.50,1047.25,1047.75,2122,4054,6176.00
04/28/2005,14:34,1047.75,1048.00,1047.50,1048.00,1499,589,2088.00
04/28/2005,14:35,1048.00,1048.00,1047.25,1047.75,189,836,1025.00
04/28/2005,14:36,1047.50,1047.75,1047.00,1047.00,697,2151,2848.00
04/28/2005,14:37,1047.25,1047.25,1046.50,1047.00,1335,3155,4490.00
04/28/2005,14:38,1047.00,1047.50,1046.75,1047.25,1109,373,1482.00
04/28/2005,14:39,1047.25,1048.00,1047.25,1048.00,2014,99,2113.00
04/28/2005,14:40,1048.00,1048.00,1047.00,1047.50,600,1411,2011.00
04/28/2005,14:41,1047.50,1047.75,1047.25,1047.50,391,1124,1515.00
04/28/2005,14:42,1047.50,1048.25,1047.50,1048.00,868,224,1092.00
04/28/2005,14:43,1047.75,1048.25,1047.50,1048.25,856,363,1219.00
04/28/2005,14:44,1048.25,1048.75,1048.00,1048.75,2298,1044,3342.00
04/28/2005,14:45,1048.75,1049.00,1048.25,1048.25,791,1243,2034.00
04/28/2005,14:46,1048.25,1048.25,1047.75,1048.25,561,1073,1634.00
04/28/2005,14:47,1048.00,1048.25,1047.50,1048.00,603,1226,1829.00
04/28/2005,14:48,1047.75,1047.75,1047.00,1047.50,632,1838,2470.00
04/28/2005,14:49,1047.50,1047.50,1047.00,1047.00,685,1033,1718.00
04/28/2005,14:50,1047.25,1047.50,1047.00,1047.00,276,323,599.00
04/28/2005,14:51,1047.25,1047.75,1047.00,1047.75,1547,539,2086.00
04/28/2005,14:52,1047.75,1047.75,1047.00,1047.50,883,1184,2067.00
04/28/2005,14:53,1047.50,1047.75,1047.00,1047.25,864,1122,1986.00
04/28/2005,14:54,1047.25,1047.50,1046.75,1046.75,1615,2787,4402.00
04/28/2005,14:55,1046.50,1047.00,1046.25,1046.75,1500,2692,4192.00
04/28/2005,14:56,1046.75,1046.75,1046.00,1046.00,2036,4691,6727.00
04/28/2005,14:57,1046.00,1046.50,1045.75,1046.00,2715,3013,5728.00
04/28/2005,14:58,1045.75,1046.00,1045.50,1045.75,2377,3451,5828.00
04/28/2005,14:59,1045.50,1046.00,1045.25,1045.75,2933,3436,6369.00
04/28/2005,15:00,1045.50,1046.00,1045.25,1045.25,4863,7373,12236.00
04/28/2005,15:01,1045.25,1045.75,1044.75,1045.50,4698,7877,12575.00
04/28/2005,15:02,1045.50,1046.00,1045.25,1045.75,3952,1549,5501.00
04/28/2005,15:03,1045.75,1046.00,1045.50,1045.75,367,1190,1557.00
04/28/2005,15:04,1045.75,1045.75,1045.25,1045.75,471,1196,1667.00
04/28/2005,15:05,1045.50,1045.75,1045.25,1045.50,1080,2507,3587.00
04/28/2005,15:06,1045.25,1045.50,1044.25,1044.75,1476,3532,5008.00
04/28/2005,15:07,1044.50,1045.00,1044.50,1044.50,968,637,1605.00
04/28/2005,15:08,1044.75,1044.75,1044.25,1044.75,845,730,1575.00
04/28/2005,15:09,1045.00,1045.00,1043.75,1044.25,1066,2448,3514.00
04/28/2005,15:10,1044.25,1044.75,1044.00,1044.50,1603,1383,2986.00
04/28/2005,15:11,1044.75,1045.00,1044.50,1045.00,2057,758,2815.00
04/28/2005,15:12,1044.75,1045.00,1044.25,1044.50,517,1592,2109.00
04/28/2005,15:13,1044.50,1044.50,1044.00,1044.25,233,677,910.00
04/28/2005,15:14,1044.25,1044.25,1044.00,1044.25,784,1148,1932.00
04/28/2005,15:15,1044.00,1044.75,1043.75,1043.75,3188,2737,5925.00
04/28/2005,15:16,1043.75,1043.75,1043.75,1043.75,0,36,36.00
04/28/2005,15:31,1045.25,1045.50,1045.00,1045.50,946,930,1876.00
04/28/2005,15:32,1045.25,1046.00,1045.25,1045.75,402,282,684.00
04/28/2005,15:33,1045.75,1046.00,1045.25,1045.25,4,416,420.00
04/28/2005,15:34,1045.25,1045.50,1045.00,1045.50,514,206,720.00
04/28/2005,15:35,1045.50,1045.75,1045.00,1045.25,220,195,415.00
04/28/2005,15:36,1045.25,1045.50,1045.25,1045.25,69,76,145.00
04/28/2005,15:37,1045.25,1045.25,1044.50,1044.75,255,731,986.00
04/28/2005,15:38,1044.75,1045.00,1044.50,1044.75,34,17,51.00
04/28/2005,15:39,1045.00,1045.00,1045.00,1045.00,1,0,1.00
04/28/2005,15:40,1044.75,1044.75,1044.75,1044.75,0,168,168.00
04/28/2005,15:41,1044.75,1044.75,1044.75,1044.75,0,101,101.00
04/28/2005,15:42,1044.50,1044.75,1044.50,1044.75,224,54,278.00
04/28/2005,15:43,1044.75,1044.75,1044.00,1044.00,17,423,440.00
04/28/2005,15:44,1044.00,1044.25,1044.00,1044.25,115,135,250.00
04/28/2005,15:45,1044.50,1044.50,1044.25,1044.50,7,1,8.00
04/28/2005,15:46,1044.50,1044.75,1044.25,1044.25,99,327,426.00
04/28/2005,15:47,1044.25,1044.50,1044.25,1044.50,12,13,25.00
04/28/2005,15:48,1044.50,1044.50,1044.25,1044.25,7,135,142.00
04/28/2005,15:49,1044.25,1044.25,1043.75,1043.75,0,279,279.00
04/28/2005,15:50,1044.00,1044.50,1044.00,1044.25,257,46,303.00
04/28/2005,15:51,1044.25,1044.25,1044.00,1044.25,1,53,54.00
04/28/2005,15:52,1044.25,1044.50,1044.25,1044.25,12,48,60.00
04/28/2005,15:53,1044.25,1044.50,1044.25,1044.25,2,194,196.00
04/28/2005,15:54,1044.25,1044.25,1044.00,1044.00,2,122,124.00
04/28/2005,15:55,1044.00,1044.25,1043.75,1044.00,15,185,200.00
04/28/2005,15:56,1044.00,1044.25,1044.00,1044.25,112,0,112.00
04/28/2005,15:57,1044.25,1044.50,1044.25,1044.50,224,16,240.00
04/28/2005,15:58,1044.50,1044.75,1044.50,1044.75,82,0,82.00
04/28/2005,15:59,1044.50,1044.75,1044.50,1044.50,139,13,152.00
04/28/2005,16:00,1044.75,1045.00,1044.50,1044.75,288,35,323.00
04/28/2005,17:01,1043.75,1043.75,1043.25,1043.50,58,112,170.00
04/28/2005,17:02,1043.50,1043.50,1043.50,1043.50,3,0,3.00
04/28/2005,17:03,1043.75,1043.75,1043.50,1043.75,118,3,121.00
04/28/2005,17:04,1044.00,1044.00,1044.00,1044.00,6,0,6.00
04/28/2005,17:05,1044.00,1044.00,1044.00,1044.00,2,0,2.00
04/28/2005,17:06,1043.75,1043.75,1043.75,1043.75,0,11,11.00
04/28/2005,17:07,1043.75,1043.75,1043.75,1043.75,0,4,4.00
04/28/2005,17:08,1044.00,1044.00,1043.75,1044.00,8,1,9.00
04/28/2005,17:09,1044.00,1044.00,1043.75,1043.75,6,1,7.00
04/28/2005,17:10,1044.00,1044.00,1044.00,1044.00,51,0,51.00
04/28/2005,17:11,1044.00,1044.00,1044.00,1044.00,1,0,1.00
04/28/2005,17:12,1044.00,1044.00,1044.00,1044.00,46,0,46.00
04/28/2005,17:14,1044.00,1044.00,1044.00,1044.00,15,0,15.00
04/28/2005,17:15,1044.00,1044.25,1044.00,1044.25,25,0,25.00
04/28/2005,17:16,1044.25,1044.25,1044.25,1044.25,7,0,7.00
04/28/2005,17:17,1044.25,1044.25,1044.25,1044.25,10,0,10.00
04/28/2005,17:18,1044.25,1044.25,1044.25,1044.25,4,0,4.00
04/28/2005,17:20,1044.25,1044.25,1044.25,1044.25,2,0,2.00
04/28/2005,17:21,1044.00,1044.00,1044.00,1044.00,0,56,56.00
04/28/2005,17:25,1043.75,1043.75,1043.75,1043.75,0,7,7.00
04/28/2005,17:26,1043.75,1043.75,1043.75,1043.75,0,1,1.00
04/28/2005,17:27,1044.00,1044.00,1044.00,1044.00,20,0,20.00
04/28/2005,17:29,1044.25,1044.25,1044.25,1044.25,2,0,2.00
04/28/2005,17:32,1044.25,1044.25,1044.25,1044.25,4,0,4.00
04/28/2005,17:33,1044.25,1044.25,1044.25,1044.25,4,0,4.00
04/28/2005,17:34,1044.00,1044.25,1044.00,1044.25,5,1,6.00
04/28/2005,17:35,1044.25,1044.25,1044.25,1044.25,23,0,23.00
04/28/2005,17:36,1044.25,1044.25,1044.00,1044.00,3,1,4.00
04/28/2005,17:37,1044.25,1044.25,1044.25,1044.25,6,0,6.00
04/28/2005,17:39,1044.25,1044.25,1044.25,1044.25,5,0,5.00
04/28/2005,17:40,1044.00,1044.00,1044.00,1044.00,0,4,4.00
04/28/2005,17:41,1044.00,1044.00,1044.00,1044.00,0,5,5.00
04/28/2005,17:43,1044.25,1044.25,1044.00,1044.00,1,58,59.00
04/28/2005,17:44,1044.00,1044.00,1043.75,1044.00,9,5,14.00
04/28/2005,17:45,1044.00,1044.00,1044.00,1044.00,11,0,11.00
04/28/2005,17:46,1044.00,1044.00,1044.00,1044.00,24,0,24.00
04/28/2005,17:47,1044.00,1044.00,1044.00,1044.00,4,0,4.00
04/28/2005,17:48,1044.00,1044.00,1044.00,1044.00,10,0,10.00
04/28/2005,17:49,1044.00,1044.00,1043.75,1044.00,7,1,8.00
04/28/2005,17:53,1044.25,1044.25,1044.25,1044.25,5,0,5.00
04/28/2005,17:54,1044.25,1044.25,1044.25,1044.25,1,0,1.00
04/28/2005,17:56,1044.25,1044.25,1044.25,1044.25,2,0,2.00
04/28/2005,17:57,1044.25,1044.25,1044.25,1044.25,2,0,2.00
04/28/2005,18:00,1044.25,1044.25,1044.25,1044.25,10,0,10.00
04/28/2005,18:01,1044.00,1044.25,1044.00,1044.25,4,1,5.00
04/28/2005,18:02,1044.25,1044.25,1044.25,1044.25,17,0,17.00
04/28/2005,18:04,1044.00,1044.25,1044.00,1044.25,5,1,6.00
04/28/2005,18:05,1044.25,1044.25,1044.25,1044.25,6,0,6.00
04/28/2005,18:07,1044.00,1044.00,1044.00,1044.00,0,5,5.00
04/28/2005,18:08,1044.00,1044.25,1044.00,1044.25,1,1,2.00
04/28/2005,18:10,1044.25,1044.25,1044.25,1044.25,2,0,2.00
04/28/2005,18:11,1044.25,1044.25,1044.00,1044.00,1,1,2.00
04/28/2005,18:12,1044.00,1044.00,1044.00,1044.00,0,1,1.00
04/28/2005,18:14,1044.25,1044.25,1044.25,1044.25,1,0,1.00
04/28/2005,18:15,1044.25,1044.25,1044.25,1044.25,41,0,41.00
04/28/2005,18:16,1044.25,1044.25,1044.25,1044.25,2,0,2.00
04/28/2005,18:17,1044.25,1044.25,1044.25,1044.25,1,0,1.00
04/28/2005,18:21,1044.25,1044.25,1044.25,1044.25,2,0,2.00
04/28/2005,18:22,1044.25,1044.25,1044.25,1044.25,2,0,2.00
04/28/2005,18:24,1044.00,1044.25,1044.00,1044.25,1,1,2.00
04/28/2005,18:26,1044.25,1044.25,1044.25,1044.25,2,0,2.00
04/28/2005,18:28,1044.00,1044.00,1044.00,1044.00,0,3,3.00
04/28/2005,18:32,1044.25,1044.25,1044.25,1044.25,5,0,5.00
04/28/2005,18:35,1044.25,1044.25,1044.25,1044.25,10,0,10.00
04/28/2005,18:36,1044.25,1044.25,1044.25,1044.25,5,0,5.00
04/28/2005,18:37,1044.25,1044.25,1044.25,1044.25,1,0,1.00
04/28/2005,18:38,1044.25,1044.25,1044.25,1044.25,2,0,2.00
04/28/2005,18:39,1044.00,1044.00,1044.00,1044.00,0,1,1.00
04/28/2005,18:40,1044.25,1044.25,1044.25,1044.25,5,0,5.00
04/28/2005,18:41,1044.25,1044.25,1044.25,1044.25,3,0,3.00
04/28/2005,18:42,1044.00,1044.00,1044.00,1044.00,0,3,3.00
04/28/2005,18:43,1044.00,1044.00,1044.00,1044.00,0,15,15.00
04/28/2005,18:44,1044.00,1044.00,1044.00,1044.00,0,7,7.00
04/28/2005,18:45,1044.00,1044.00,1044.00,1044.00,0,65,65.00
04/28/2005,18:46,1044.00,1044.00,1044.00,1044.00,0,4,4.00
04/28/2005,18:52,1044.00,1044.00,1044.00,1044.00,0,1,1.00
04/28/2005,18:53,1044.00,1044.00,1044.00,1044.00,0,25,25.00
04/28/2005,18:56,1044.00,1044.00,1044.00,1044.00,0,4,4.00
04/28/2005,19:00,1044.00,1044.00,1044.00,1044.00,0,1,1.00
04/28/2005,19:01,1044.00,1044.00,1044.00,1044.00,0,10,10.00
04/28/2005,19:02,1044.00,1044.00,1044.00,1044.00,0,23,23.00
04/28/2005,19:03,1044.00,1044.00,1044.00,1044.00,0,34,34.00
04/28/2005,19:04,1044.00,1044.00,1044.00,1044.00,0,6,6.00
04/28/2005,19:06,1044.25,1044.25,1044.25,1044.25,2,0,2.00
04/28/2005,19:07,1044.25,1044.25,1044.25,1044.25,1,0,1.00
04/28/2005,19:08,1044.00,1044.00,1044.00,1044.00,0,1,1.00
04/28/2005,19:09,1044.00,1044.00,1044.00,1044.00,0,1,1.00
04/28/2005,19:10,1044.25,1044.25,1044.25,1044.25,2,0,2.00
04/28/2005,19:14,1044.25,1044.25,1044.00,1044.00,1,2,3.00
04/28/2005,19:15,1044.00,1044.00,1044.00,1044.00,0,4,4.00
04/28/2005,19:16,1044.00,1044.00,1044.00,1044.00,0,1,1.00
04/28/2005,19:17,1044.00,1044.25,1044.00,1044.25,1,1,2.00
04/28/2005,19:18,1044.25,1044.25,1044.00,1044.00,5,1,6.00
04/28/2005,19:23,1044.25,1044.25,1044.00,1044.00,1,1,2.00
04/28/2005,19:25,1044.25,1044.25,1044.25,1044.25,10,0,10.00
04/28/2005,19:26,1044.25,1044.25,1044.25,1044.25,55,0,55.00
04/28/2005,19:27,1044.25,1044.25,1044.25,1044.25,24,0,24.00
04/28/2005,19:28,1044.25,1044.25,1044.25,1044.25,14,0,14.00
04/28/2005,19:29,1044.00,1044.00,1044.00,1044.00,0,133,133.00
04/28/2005,19:30,1044.00,1044.00,1044.00,1044.00,0,33,33.00
04/28/2005,19:31,1044.00,1044.00,1044.00,1044.00,0,26,26.00
04/28/2005,19:32,1044.00,1044.00,1044.00,1044.00,0,3,3.00
04/28/2005,19:33,1044.25,1044.25,1044.25,1044.25,5,0,5.00
04/28/2005,19:35,1044.25,1044.25,1044.25,1044.25,31,0,31.00
04/28/2005,19:37,1044.00,1044.00,1044.00,1044.00,0,1,1.00
04/28/2005,19:38,1044.25,1044.25,1044.25,1044.25,1,0,1.00
04/28/2005,19:40,1044.25,1044.25,1044.00,1044.00,1,1,2.00
04/28/2005,19:41,1044.25,1044.25,1044.00,1044.00,40,1,41.00
04/28/2005,19:44,1044.25,1044.25,1044.25,1044.25,28,0,28.00
04/28/2005,19:45,1044.00,1044.25,1044.00,1044.00,4,127,131.00
04/28/2005,19:46,1044.00,1044.00,1044.00,1044.00,0,1,1.00
04/28/2005,19:47,1044.00,1044.00,1044.00,1044.00,0,4,4.00
04/28/2005,19:49,1044.00,1044.00,1044.00,1044.00,0,3,3.00
04/28/2005,19:50,1044.00,1044.00,1044.00,1044.00,0,2,2.00
04/28/2005,19:51,1044.25,1044.25,1044.25,1044.25,3,0,3.00
04/28/2005,19:55,1044.00,1044.25,1044.00,1044.25,1,1,2.00
04/28/2005,19:58,1044.25,1044.25,1044.25,1044.25,2,0,2.00
04/28/2005,19:59,1044.00,1044.00,1044.00,1044.00,0,1,1.00
04/28/2005,20:03,1044.00,1044.00,1044.00,1044.00,0,1,1.00
04/28/2005,20:10,1044.25,1044.25,1044.00,1044.00,1,16,17.00
04/28/2005,20:11,1044.25,1044.25,1044.25,1044.25,1,0,1.00
04/28/2005,20:15,1044.00,1044.00,1044.00,1044.00,0,55,55.00
04/28/2005,20:17,1044.00,1044.00,1044.00,1044.00,0,10,10.00
04/28/2005,20:18,1044.25,1044.25,1044.25,1044.25,1,0,1.00
04/28/2005,20:22,1044.25,1044.25,1044.25,1044.25,5,0,5.00
04/28/2005,20:26,1044.00,1044.25,1044.00,1044.00,4,12,16.00
04/28/2005,20:29,1044.00,1044.00,1044.00,1044.00,0,1,1.00
04/28/2005,20:40,1044.00,1044.00,1044.00,1044.00,0,2,2.00
04/28/2005,20:42,1044.00,1044.00,1044.00,1044.00,0,1,1.00
04/28/2005,20:45,1044.25,1044.25,1044.25,1044.25,38,0,38.00
04/28/2005,20:48,1044.50,1044.50,1044.50,1044.50,47,0,47.00
04/28/2005,20:49,1044.50,1044.50,1044.50,1044.50,28,0,28.00
04/28/2005,20:50,1044.75,1044.75,1044.75,1044.75,169,0,169.00
04/28/2005,20:51,1044.75,1044.75,1044.75,1044.75,12,0,12.00
04/28/2005,20:52,1044.75,1044.75,1044.50,1044.50,22,1,23.00
04/28/2005,20:53,1044.50,1044.50,1044.50,1044.50,0,23,23.00
04/28/2005,20:54,1044.50,1044.50,1044.50,1044.50,0,3,3.00
04/28/2005,20:55,1044.75,1044.75,1044.75,1044.75,2,0,2.00
04/28/2005,20:56,1044.75,1044.75,1044.75,1044.75,22,0,22.00
04/28/2005,20:57,1044.75,1044.75,1044.75,1044.75,1,0,1.00
04/28/2005,20:58,1044.75,1044.75,1044.75,1044.75,13,0,13.00
04/28/2005,20:59,1044.75,1044.75,1044.75,1044.75,4,0,4.00
04/28/2005,21:00,1045.00,1045.00,1044.75,1044.75,20,9,29.00
04/28/2005,21:01,1044.75,1044.75,1044.75,1044.75,0,1,1.00
04/28/2005,21:02,1045.00,1045.00,1045.00,1045.00,11,0,11.00
04/28/2005,21:03,1045.00,1045.00,1045.00,1045.00,5,0,5.00
04/28/2005,21:05,1045.00,1045.00,1045.00,1045.00,2,0,2.00
04/28/2005,21:06,1045.00,1045.00,1045.00,1045.00,2,0,2.00
04/28/2005,21:07,1044.75,1045.00,1044.75,1045.00,1,1,2.00
04/28/2005,21:09,1045.00,1045.00,1045.00,1045.00,4,0,4.00
04/28/2005,21:15,1044.75,1044.75,1044.75,1044.75,0,1,1.00
04/28/2005,21:17,1045.00,1045.00,1044.75,1044.75,8,1,9.00
04/28/2005,21:18,1044.75,1044.75,1044.75,1044.75,0,1,1.00
04/28/2005,21:20,1045.00,1045.00,1045.00,1045.00,43,0,43.00
04/28/2005,21:21,1044.75,1044.75,1044.75,1044.75,0,2,2.00
04/28/2005,21:22,1045.00,1045.00,1045.00,1045.00,1,0,1.00
04/28/2005,21:25,1045.00,1045.00,1045.00,1045.00,1,0,1.00
04/28/2005,21:26,1044.75,1044.75,1044.75,1044.75,0,4,4.00
04/28/2005,21:27,1045.00,1045.00,1045.00,1045.00,1,0,1.00
04/28/2005,21:28,1045.00,1045.00,1045.00,1045.00,2,0,2.00
04/28/2005,21:30,1044.75,1044.75,1044.75,1044.75,0,13,13.00
04/28/2005,21:31,1044.75,1045.00,1044.75,1045.00,1,1,2.00
04/28/2005,21:32,1045.00,1045.00,1045.00,1045.00,12,0,12.00
04/28/2005,21:33,1044.75,1045.00,1044.75,1045.00,1,4,5.00
04/28/2005,21:34,1045.00,1045.00,1045.00,1045.00,4,0,4.00
04/28/2005,21:35,1045.00,1045.00,1045.00,1045.00,3,0,3.00
04/28/2005,21:36,1045.00,1045.00,1045.00,1045.00,1,0,1.00
04/28/2005,21:37,1045.00,1045.00,1045.00,1045.00,1,0,1.00
04/28/2005,21:40,1045.00,1045.00,1045.00,1045.00,80,0,80.00
04/28/2005,21:42,1045.00,1045.00,1045.00,1045.00,1,0,1.00
04/28/2005,21:43,1045.25,1045.25,1045.25,1045.25,26,0,26.00
04/28/2005,21:44,1045.00,1045.25,1045.00,1045.25,100,1,101.00
04/28/2005,21:47,1045.00,1045.00,1045.00,1045.00,0,1,1.00
04/28/2005,21:48,1045.25,1045.25,1045.25,1045.25,10,0,10.00
04/28/2005,21:49,1045.00,1045.25,1045.00,1045.25,1,1,2.00
04/28/2005,21:50,1045.00,1045.00,1045.00,1045.00,0,70,70.00
04/28/2005,21:51,1045.00,1045.00,1045.00,1045.00,0,2,2.00
04/28/2005,21:52,1045.00,1045.00,1045.00,1045.00,0,1,1.00
04/28/2005,21:53,1045.00,1045.00,1045.00,1045.00,0,4,4.00
04/28/2005,21:54,1045.00,1045.00,1045.00,1045.00,0,13,13.00
04/28/2005,21:55,1045.00,1045.00,1045.00,1045.00,0,1,1.00
04/28/2005,21:58,1045.00,1045.00,1045.00,1045.00,0,2,2.00
04/28/2005,22:05,1044.75,1044.75,1044.75,1044.75,0,1,1.00
04/28/2005,22:08,1045.00,1045.00,1045.00,1045.00,1,0,1.00
04/28/2005,22:10,1045.00,1045.00,1044.75,1044.75,1,1,2.00
04/28/2005,22:11,1044.75,1044.75,1044.75,1044.75,0,1,1.00
04/28/2005,22:14,1044.75,1045.00,1044.75,1045.00,3,1,4.00
04/28/2005,22:16,1045.00,1045.00,1045.00,1045.00,155,0,155.00
04/28/2005,22:22,1045.00,1045.00,1045.00,1045.00,1,0,1.00
04/28/2005,22:23,1045.00,1045.00,1045.00,1045.00,5,0,5.00
04/28/2005,22:24,1045.00,1045.00,1045.00,1045.00,25,0,25.00
04/28/2005,22:25,1045.00,1045.25,1045.00,1045.25,19,0,19.00
04/28/2005,22:30,1045.25,1045.25,1045.25,1045.25,2,0,2.00
04/28/2005,22:32,1045.00,1045.00,1045.00,1045.00,0,1,1.00
04/28/2005,22:39,1045.00,1045.00,1045.00,1045.00,0,66,66.00
04/28/2005,22:45,1045.00,1045.00,1045.00,1045.00,0,2,2.00
04/28/2005,22:48,1045.00,1045.00,1045.00,1045.00,0,2,2.00
04/28/2005,22:52,1045.00,1045.00,1045.00,1045.00,0,1,1.00
04/28/2005,22:59,1045.00,1045.00,1045.00,1045.00,0,3,3.00
04/28/2005,23:05,1045.00,1045.00,1045.00,1045.00,0,2,2.00
04/28/2005,23:06,1044.75,1044.75,1044.75,1044.75,0,5,5.00
04/28/2005,23:07,1045.00,1045.00,1045.00,1045.00,14,0,14.00
04/28/2005,23:16,1044.75,1044.75,1044.75,1044.75,0,5,5.00
04/28/2005,23:17,1044.75,1044.75,1044.75,1044.75,0,45,45.00
04/28/2005,23:29,1044.75,1044.75,1044.75,1044.75,0,5,5.00
04/28/2005,23:30,1044.50,1044.50,1044.50,1044.50,0,1,1.00
04/28/2005,23:31,1044.75,1044.75,1044.75,1044.75,5,0,5.00
04/28/2005,23:32,1044.50,1044.50,1044.50,1044.50,0,3,3.00
04/28/2005,23:40,1044.50,1044.50,1044.50,1044.50,0,1,1.00
04/28/2005,23:46,1044.75,1044.75,1044.75,1044.75,1,0,1.00
04/28/2005,23:47,1044.75,1044.75,1044.75,1044.75,7,0,7.00
04/28/2005,23:49,1044.75,1044.75,1044.75,1044.75,1,0,1.00
04/28/2005,23:56,1045.00,1045.00,1045.00,1045.00,5,0,5.00
04/29/2005,00:01,1044.75,1044.75,1044.75,1044.75,0,30,30.00
04/29/2005,00:02,1044.75,1044.75,1044.75,1044.75,0,1,1.00
04/29/2005,00:04,1044.75,1044.75,1044.75,1044.75,0,5,5.00
04/29/2005,00:05,1045.00,1045.00,1045.00,1045.00,20,0,20.00
04/29/2005,00:07,1045.00,1045.00,1045.00,1045.00,2,0,2.00
04/29/2005,00:08,1045.00,1045.00,1045.00,1045.00,1,0,1.00
04/29/2005,00:12,1044.75,1044.75,1044.75,1044.75,0,3,3.00
04/29/2005,00:17,1044.50,1044.75,1044.50,1044.75,3,7,10.00
04/29/2005,00:21,1044.75,1044.75,1044.75,1044.75,6,0,6.00
04/29/2005,00:22,1044.75,1044.75,1044.75,1044.75,2,0,2.00
04/29/2005,00:27,1044.75,1044.75,1044.75,1044.75,1,0,1.00
04/29/2005,00:30,1045.00,1045.00,1045.00,1045.00,42,0,42.00
04/29/2005,00:31,1045.00,1045.00,1045.00,1045.00,5,0,5.00
04/29/2005,00:37,1045.00,1045.00,1045.00,1045.00,12,0,12.00
04/29/2005,00:39,1045.00,1045.25,1045.00,1045.25,4,0,4.00
04/29/2005,00:41,1045.25,1045.25,1045.25,1045.25,10,0,10.00
04/29/2005,00:42,1045.00,1045.00,1045.00,1045.00,0,4,4.00
04/29/2005,00:43,1045.00,1045.00,1045.00,1045.00,0,5,5.00
04/29/2005,00:48,1045.00,1045.00,1045.00,1045.00,0,1,1.00
04/29/2005,00:50,1045.25,1045.25,1045.25,1045.25,2,0,2.00
04/29/2005,00:52,1045.00,1045.00,1045.00,1045.00,0,2,2.00
04/29/2005,00:53,1045.25,1045.25,1045.25,1045.25,1,0,1.00
04/29/2005,00:56,1045.25,1045.25,1045.25,1045.25,135,0,135.00
04/29/2005,00:57,1045.00,1045.25,1045.00,1045.25,1,1,2.00
04/29/2005,00:58,1045.25,1045.25,1045.25,1045.25,67,0,67.00
04/29/2005,01:01,1045.25,1045.25,1045.25,1045.25,1,0,1.00
04/29/2005,01:02,1045.50,1045.50,1045.50,1045.50,4,0,4.00
04/29/2005,01:04,1045.50,1045.50,1045.50,1045.50,11,0,11.00
04/29/2005,01:06,1045.50,1045.50,1045.50,1045.50,25,0,25.00
04/29/2005,01:07,1045.50,1045.50,1045.50,1045.50,14,0,14.00
04/29/2005,01:08,1045.50,1045.50,1045.50,1045.50,30,0,30.00
04/29/2005,01:09,1045.50,1046.00,1045.50,1046.00,184,10,194.00
04/29/2005,01:10,1045.75,1046.00,1045.75,1046.00,225,1,226.00
04/29/2005,01:11,1046.00,1046.50,1046.00,1046.25,358,56,414.00
04/29/2005,01:12,1046.25,1046.25,1046.25,1046.25,0,2,2.00
04/29/2005,01:13,1046.00,1046.00,1046.00,1046.00,0,20,20.00
04/29/2005,01:14,1046.00,1046.00,1046.00,1046.00,0,1,1.00
04/29/2005,01:15,1046.00,1046.25,1046.00,1046.25,6,5,11.00
04/29/2005,01:16,1046.25,1046.25,1046.25,1046.25,49,0,49.00
04/29/2005,01:17,1046.50,1046.50,1046.50,1046.50,4,0,4.00
04/29/2005,01:20,1046.25,1046.50,1046.25,1046.25,36,9,45.00
04/29/2005,01:21,1046.25,1046.25,1046.25,1046.25,0,1,1.00
04/29/2005,01:22,1046.25,1046.25,1046.25,1046.25,0,15,15.00
04/29/2005,01:23,1046.25,1046.25,1046.25,1046.25,0,29,29.00
04/29/2005,01:24,1046.25,1046.25,1046.25,1046.25,0,4,4.00
04/29/2005,01:25,1046.25,1046.25,1046.25,1046.25,0,11,11.00
04/29/2005,01:26,1046.50,1046.50,1046.50,1046.50,122,0,122.00
04/29/2005,01:27,1046.50,1046.50,1046.50,1046.50,7,0,7.00
04/29/2005,01:28,1046.50,1046.50,1046.50,1046.50,2,0,2.00
04/29/2005,01:29,1046.50,1046.75,1046.50,1046.75,124,0,124.00
04/29/2005,01:30,1046.50,1046.75,1046.50,1046.50,1,25,26.00
04/29/2005,01:31,1046.75,1046.75,1046.75,1046.75,75,0,75.00
04/29/2005,01:32,1046.75,1047.00,1046.75,1046.75,89,43,132.00
04/29/2005,01:33,1046.75,1047.00,1046.75,1046.75,4,36,40.00
04/29/2005,01:34,1046.75,1046.75,1046.75,1046.75,0,4,4.00
04/29/2005,01:35,1047.00,1047.00,1046.75,1046.75,10,15,25.00
04/29/2005,01:36,1046.75,1046.75,1046.75,1046.75,0,21,21.00
04/29/2005,01:37,1046.75,1046.75,1046.75,1046.75,0,12,12.00
04/29/2005,01:38,1047.00,1047.00,1046.75,1046.75,12,84,96.00
04/29/2005,01:39,1046.75,1046.75,1046.75,1046.75,0,180,180.00
04/29/2005,01:40,1046.50,1046.50,1046.50,1046.50,0,10,10.00
04/29/2005,01:41,1046.75,1046.75,1046.75,1046.75,71,0,71.00
04/29/2005,01:43,1046.75,1047.00,1046.75,1047.00,27,0,27.00
04/29/2005,01:44,1047.00,1047.00,1046.75,1046.75,50,1,51.00
04/29/2005,01:46,1047.00,1047.00,1047.00,1047.00,1,0,1.00
04/29/2005,01:47,1047.00,1047.00,1046.75,1046.75,4,1,5.00
04/29/2005,01:48,1046.75,1046.75,1046.75,1046.75,0,15,15.00
04/29/2005,01:49,1046.75,1046.75,1046.75,1046.75,0,3,3.00
04/29/2005,01:52,1046.75,1046.75,1046.75,1046.75,0,3,3.00
04/29/2005,01:53,1046.75,1046.75,1046.75,1046.75,0,5,5.00
04/29/2005,01:54,1046.75,1046.75,1046.75,1046.75,0,4,4.00
04/29/2005,01:56,1046.75,1046.75,1046.75,1046.75,0,1,1.00
04/29/2005,01:57,1046.75,1046.75,1046.75,1046.75,0,6,6.00
04/29/2005,01:58,1047.00,1047.00,1046.75,1046.75,56,124,180.00
04/29/2005,01:59,1046.75,1047.00,1046.75,1046.75,50,59,109.00
04/29/2005,02:00,1046.75,1046.75,1046.50,1046.50,0,140,140.00
04/29/2005,02:01,1046.75,1047.25,1046.50,1047.00,335,14,349.00
04/29/2005,02:02,1047.00,1047.25,1046.75,1047.00,171,294,465.00
04/29/2005,02:03,1047.00,1047.25,1047.00,1047.00,47,80,127.00
04/29/2005,02:04,1047.25,1047.50,1047.25,1047.50,324,3,327.00
04/29/2005,02:05,1047.25,1047.25,1047.25,1047.25,0,136,136.00
04/29/2005,02:06,1047.00,1047.25,1047.00,1047.25,34,12,46.00
04/29/2005,02:07,1047.00,1047.25,1047.00,1047.00,103,22,125.00
04/29/2005,02:08,1047.00,1047.00,1046.50,1046.75,42,76,118.00
04/29/2005,02:09,1046.50,1047.00,1046.50,1046.75,156,9,165.00
04/29/2005,02:10,1046.75,1047.25,1046.75,1047.00,56,24,80.00
04/29/2005,02:11,1047.25,1047.50,1047.00,1047.25,69,49,118.00
04/29/2005,02:12,1047.25,1047.75,1047.25,1047.50,271,57,328.00
04/29/2005,02:13,1047.50,1047.50,1047.50,1047.50,48,0,48.00
04/29/2005,02:14,1047.50,1047.50,1047.50,1047.50,238,0,238.00
04/29/2005,02:15,1047.75,1047.75,1047.75,1047.75,5,0,5.00
04/29/2005,02:16,1047.50,1048.25,1047.50,1048.25,251,15,266.00
04/29/2005,02:17,1048.00,1048.50,1048.00,1048.50,176,149,325.00
04/29/2005,02:18,1048.50,1048.50,1048.25,1048.25,66,131,197.00
04/29/2005,02:19,1048.25,1048.25,1048.00,1048.25,5,110,115.00
04/29/2005,02:20,1048.00,1048.00,1047.75,1048.00,19,57,76.00
04/29/2005,02:21,1048.00,1048.50,1048.00,1048.25,78,26,104.00
04/29/2005,02:22,1048.25,1048.50,1048.25,1048.25,3,34,37.00
04/29/2005,02:23,1048.00,1048.25,1047.75,1047.75,6,169,175.00
04/29/2005,02:24,1047.75,1047.75,1047.75,1047.75,0,60,60.00
04/29/2005,02:25,1048.00,1048.25,1048.00,1048.00,65,75,140.00
04/29/2005,02:26,1048.00,1048.25,1048.00,1048.25,5,1,6.00
04/29/2005,02:27,1048.25,1048.25,1048.25,1048.25,109,0,109.00
04/29/2005,02:28,1048.25,1048.50,1048.25,1048.25,86,17,103.00
04/29/2005,02:29,1048.00,1048.50,1048.00,1048.25,265,166,431.00
04/29/2005,02:30,1048.25,1048.75,1048.25,1048.25,25,89,114.00
04/29/2005,02:31,1048.25,1048.50,1048.25,1048.25,6,6,12.00
04/29/2005,02:32,1048.25,1048.25,1048.25,1048.25,0,59,59.00
04/29/2005,02:33,1048.25,1048.25,1048.25,1048.25,0,8,8.00
04/29/2005,02:34,1048.25,1048.25,1048.00,1048.00,0,8,8.00
04/29/2005,02:35,1048.25,1048.25,1048.25,1048.25,25,0,25.00
04/29/2005,02:36,1048.50,1048.75,1048.50,1048.75,145,0,145.00
04/29/2005,02:37,1048.50,1048.50,1048.25,1048.25,0,17,17.00
04/29/2005,02:38,1048.50,1048.50,1048.50,1048.50,6,0,6.00
04/29/2005,02:39,1048.25,1048.25,1048.00,1048.00,0,90,90.00
04/29/2005,02:40,1048.25,1048.25,1048.00,1048.00,5,16,21.00
04/29/2005,02:41,1048.00,1048.25,1048.00,1048.25,2,1,3.00
04/29/2005,02:42,1048.25,1048.25,1047.75,1048.00,59,86,145.00
04/29/2005,02:43,1048.00,1048.00,1048.00,1048.00,48,0,48.00
04/29/2005,02:44,1048.25,1048.25,1048.25,1048.25,3,0,3.00
04/29/2005,02:45,1048.25,1048.50,1048.25,1048.50,68,0,68.00
04/29/2005,02:46,1048.25,1048.25,1048.25,1048.25,0,17,17.00
04/29/2005,02:47,1048.25,1048.25,1048.00,1048.25,10,17,27.00
04/29/2005,02:48,1048.25,1048.50,1048.25,1048.25,70,25,95.00
04/29/2005,02:49,1048.25,1048.25,1048.25,1048.25,0,1,1.00
04/29/2005,02:50,1048.25,1048.25,1048.25,1048.25,0,2,2.00
04/29/2005,02:51,1048.50,1048.50,1048.25,1048.25,12,63,75.00
04/29/2005,02:52,1048.25,1048.50,1048.25,1048.25,53,159,212.00
04/29/2005,02:53,1048.25,1048.50,1048.25,1048.25,52,26,78.00
04/29/2005,02:54,1048.50,1049.00,1048.50,1048.75,262,304,566.00
04/29/2005,02:55,1048.75,1049.00,1048.75,1049.00,81,225,306.00
04/29/2005,02:56,1049.00,1049.25,1049.00,1049.25,92,78,170.00
04/29/2005,02:57,1049.25,1049.25,1049.00,1049.00,43,205,248.00
04/29/2005,02:58,1049.00,1049.25,1049.00,1049.25,24,7,31.00
04/29/2005,02:59,1049.25,1049.50,1049.25,1049.50,273,0,273.00
04/29/2005,03:00,1049.50,1049.50,1049.25,1049.25,233,70,303.00
04/29/2005,03:01,1049.50,1049.75,1049.50,1049.50,80,15,95.00
04/29/2005,03:02,1049.50,1049.75,1049.50,1049.50,163,107,270.00
04/29/2005,03:03,1049.75,1050.25,1049.75,1050.25,813,63,876.00
04/29/2005,03:04,1050.25,1050.75,1050.00,1050.25,199,306,505.00
04/29/2005,03:05,1050.25,1050.50,1050.00,1050.50,218,137,355.00
04/29/2005,03:06,1050.50,1051.25,1050.50,1051.00,438,266,704.00
04/29/2005,03:07,1051.25,1051.50,1051.25,1051.25,163,218,381.00
04/29/2005,03:08,1051.25,1051.50,1051.25,1051.25,7,350,357.00
04/29/2005,03:09,1051.00,1051.25,1050.75,1050.75,31,307,338.00
04/29/2005,03:10,1050.75,1050.75,1050.00,1050.25,110,340,450.00
04/29/2005,03:11,1050.25,1050.50,1050.25,1050.25,12,7,19.00
04/29/2005,03:12,1050.50,1050.75,1050.50,1050.50,57,17,74.00
04/29/2005,03:13,1050.50,1050.75,1050.50,1050.75,2,22,24.00
04/29/2005,03:14,1050.50,1050.75,1050.50,1050.50,10,72,82.00
04/29/2005,03:15,1050.50,1050.50,1050.25,1050.25,0,80,80.00
04/29/2005,03:16,1050.25,1050.25,1050.00,1050.25,5,51,56.00
04/29/2005,03:17,1050.00,1050.25,1050.00,1050.00,7,21,28.00
04/29/2005,03:18,1050.00,1050.25,1050.00,1050.25,12,61,73.00
04/29/2005,03:19,1050.25,1050.25,1050.25,1050.25,118,0,118.00
04/29/2005,03:20,1050.25,1050.50,1050.25,1050.50,55,0,55.00
04/29/2005,03:21,1050.25,1050.25,1050.00,1050.00,0,241,241.00
04/29/2005,03:22,1050.00,1050.00,1049.75,1050.00,37,79,116.00
04/29/2005,03:23,1049.75,1050.00,1049.75,1049.75,4,92,96.00
04/29/2005,03:24,1049.75,1050.00,1049.75,1049.75,65,258,323.00
04/29/2005,03:25,1049.75,1049.75,1049.75,1049.75,0,101,101.00
04/29/2005,03:26,1050.00,1050.00,1050.00,1050.00,6,0,6.00
04/29/2005,03:27,1050.00,1050.25,1050.00,1050.00,82,18,100.00
04/29/2005,03:29,1049.75,1049.75,1049.75,1049.75,0,20,20.00
04/29/2005,03:30,1050.00,1050.00,1050.00,1050.00,174,0,174.00
04/29/2005,03:31,1049.75,1049.75,1049.75,1049.75,0,80,80.00
04/29/2005,03:32,1050.00,1050.00,1049.75,1049.75,1,20,21.00
04/29/2005,03:33,1049.75,1049.75,1049.75,1049.75,0,57,57.00
04/29/2005,03:34,1049.75,1049.75,1049.75,1049.75,0,32,32.00
04/29/2005,03:35,1049.75,1050.00,1049.75,1050.00,1,155,156.00
04/29/2005,03:36,1049.75,1050.00,1049.50,1050.00,1,10,11.00
04/29/2005,03:37,1049.75,1049.75,1049.75,1049.75,0,17,17.00
04/29/2005,03:38,1049.75,1049.75,1049.50,1049.50,0,135,135.00
04/29/2005,03:39,1049.50,1049.50,1049.50,1049.50,0,31,31.00
04/29/2005,03:40,1049.50,1049.75,1049.50,1049.75,23,70,93.00
04/29/2005,03:41,1049.75,1050.25,1049.75,1050.00,72,7,79.00
04/29/2005,03:42,1050.00,1050.00,1050.00,1050.00,0,25,25.00
04/29/2005,03:43,1050.00,1050.00,1049.75,1050.00,1,20,21.00
04/29/2005,03:44,1050.00,1050.00,1050.00,1050.00,1,0,1.00
04/29/2005,03:45,1050.00,1050.00,1049.50,1049.50,5,79,84.00
04/29/2005,03:46,1049.50,1049.50,1049.25,1049.25,0,149,149.00
04/29/2005,03:47,1049.25,1049.25,1049.00,1049.25,18,66,84.00
04/29/2005,03:48,1049.25,1049.25,1049.25,1049.25,9,0,9.00
04/29/2005,03:49,1049.25,1049.25,1049.25,1049.25,1,0,1.00
04/29/2005,03:50,1049.00,1049.25,1048.75,1048.75,2,228,230.00
04/29/2005,03:51,1048.75,1048.75,1048.50,1048.75,20,141,161.00
04/29/2005,03:52,1048.50,1048.75,1048.50,1048.75,4,10,14.00
04/29/2005,03:53,1048.75,1048.75,1048.50,1048.50,10,70,80.00
04/29/2005,03:54,1048.75,1048.75,1048.25,1048.50,3,47,50.00
04/29/2005,03:55,1048.50,1048.50,1048.50,1048.50,55,0,55.00
04/29/2005,03:57,1048.75,1049.00,1048.50,1049.00,154,1,155.00
04/29/2005,03:58,1049.00,1049.50,1049.00,1049.50,350,0,350.00
04/29/2005,03:59,1049.50,1050.00,1049.50,1050.00,93,68,161.00
04/29/2005,04:00,1050.00,1050.00,1049.75,1049.75,203,1,204.00
04/29/2005,04:01,1049.50,1049.50,1049.25,1049.50,1,268,269.00
04/29/2005,04:02,1049.50,1049.50,1049.50,1049.50,5,0,5.00
04/29/2005,04:03,1049.25,1049.25,1049.00,1049.00,0,93,93.00
04/29/2005,04:04,1049.25,1049.50,1049.25,1049.25,65,9,74.00
04/29/2005,04:05,1049.00,1049.00,1048.75,1048.75,0,103,103.00
04/29/2005,04:06,1048.75,1048.75,1048.50,1048.75,1,109,110.00
04/29/2005,04:07,1048.75,1048.75,1048.75,1048.75,34,0,34.00
04/29/2005,04:08,1048.75,1048.75,1048.75,1048.75,13,0,13.00
04/29/2005,04:09,1048.75,1048.75,1048.75,1048.75,5,0,5.00
04/29/2005,04:10,1048.75,1048.75,1048.75,1048.75,89,0,89.00
04/29/2005,04:11,1048.75,1048.75,1048.50,1048.75,244,135,379.00
04/29/2005,04:12,1048.75,1048.75,1048.50,1048.75,310,178,488.00
04/29/2005,04:13,1048.75,1048.75,1048.50,1048.50,30,38,68.00
04/29/2005,04:14,1048.50,1048.75,1048.50,1048.75,319,18,337.00
04/29/2005,04:15,1048.75,1049.00,1048.75,1049.00,46,0,46.00
04/29/2005,04:16,1048.75,1048.75,1048.75,1048.75,0,1,1.00
04/29/2005,04:18,1048.75,1049.00,1048.75,1049.00,5,44,49.00
04/29/2005,04:19,1049.00,1049.00,1049.00,1049.00,89,0,89.00
04/29/2005,04:20,1049.00,1049.00,1049.00,1049.00,87,0,87.00
04/29/2005,04:21,1048.75,1048.75,1048.75,1048.75,0,2,2.00
04/29/2005,04:22,1049.00,1049.00,1049.00,1049.00,1,0,1.00
04/29/2005,04:24,1048.75,1048.75,1048.75,1048.75,0,5,5.00
04/29/2005,04:25,1049.00,1049.00,1049.00,1049.00,60,0,60.00
04/29/2005,04:26,1049.00,1049.00,1049.00,1049.00,12,0,12.00
04/29/2005,04:27,1049.25,1049.25,1049.25,1049.25,6,0,6.00
04/29/2005,04:28,1049.25,1049.25,1049.25,1049.25,1,0,1.00
04/29/2005,04:29,1049.25,1049.75,1049.25,1049.75,118,5,123.00
04/29/2005,04:30,1049.50,1049.50,1049.25,1049.25,0,29,29.00
04/29/2005,04:31,1049.25,1049.50,1049.25,1049.50,48,2,50.00
04/29/2005,04:32,1049.50,1049.50,1049.50,1049.50,11,0,11.00
04/29/2005,04:33,1049.25,1049.50,1049.25,1049.25,1,23,24.00
04/29/2005,04:34,1049.25,1049.25,1049.25,1049.25,0,21,21.00
04/29/2005,04:35,1049.50,1049.50,1049.50,1049.50,5,0,5.00
04/29/2005,04:36,1049.25,1049.25,1049.25,1049.25,0,54,54.00
04/29/2005,04:38,1049.25,1049.50,1049.25,1049.50,2,260,262.00
04/29/2005,04:39,1049.25,1050.00,1049.25,1050.00,197,6,203.00
04/29/2005,04:40,1049.75,1050.00,1049.75,1050.00,27,117,144.00
04/29/2005,04:41,1049.75,1050.25,1049.75,1050.25,146,33,179.00
04/29/2005,04:42,1050.00,1050.75,1049.75,1050.50,418,53,471.00
04/29/2005,04:43,1050.25,1051.00,1050.25,1050.75,97,274,371.00
04/29/2005,04:44,1050.75,1051.00,1050.75,1050.75,4,128,132.00
04/29/2005,04:45,1050.75,1051.00,1050.75,1051.00,151,45,196.00
04/29/2005,04:46,1050.75,1051.00,1050.75,1051.00,18,26,44.00
04/29/2005,04:47,1051.00,1051.00,1050.50,1050.50,8,79,87.00
04/29/2005,04:48,1050.25,1050.50,1050.25,1050.25,6,40,46.00
04/29/2005,04:49,1050.25,1050.25,1050.00,1050.25,297,40,337.00
04/29/2005,04:50,1050.50,1051.00,1050.50,1050.75,119,20,139.00
04/29/2005,04:51,1050.50,1051.25,1050.50,1051.25,446,115,561.00
04/29/2005,04:52,1051.00,1051.25,1051.00,1051.25,16,22,38.00
04/29/2005,04:53,1051.25,1052.00,1051.25,1051.75,359,47,406.00
04/29/2005,04:54,1051.75,1052.00,1051.75,1051.75,11,155,166.00
04/29/2005,04:55,1051.75,1052.00,1051.50,1051.75,59,354,413.00
04/29/2005,04:56,1051.75,1052.00,1051.75,1051.75,22,66,88.00
04/29/2005,04:57,1051.75,1051.75,1051.50,1051.50,3,54,57.00
04/29/2005,04:58,1051.75,1052.50,1051.75,1052.25,568,47,615.00
04/29/2005,04:59,1052.00,1052.75,1052.00,1052.75,534,41,575.00
04/29/2005,05:00,1052.75,1053.00,1052.50,1052.50,220,251,471.00
04/29/2005,05:01,1052.50,1052.75,1052.50,1052.50,127,248,375.00
04/29/2005,05:02,1052.50,1052.50,1052.00,1052.00,0,60,60.00
04/29/2005,05:03,1052.00,1052.00,1051.75,1051.75,0,105,105.00
04/29/2005,05:04,1051.75,1051.75,1051.50,1051.50,105,381,486.00
04/29/2005,05:05,1051.50,1051.75,1051.25,1051.50,57,407,464.00
04/29/2005,05:06,1051.50,1051.50,1051.50,1051.50,25,0,25.00
04/29/2005,05:07,1051.75,1051.75,1051.50,1051.75,183,15,198.00
04/29/2005,05:08,1051.75,1051.75,1051.75,1051.75,59,0,59.00
04/29/2005,05:09,1051.50,1051.75,1051.25,1051.50,294,418,712.00
04/29/2005,05:10,1051.50,1051.50,1051.50,1051.50,31,0,31.00
04/29/2005,05:11,1051.50,1051.50,1051.50,1051.50,25,0,25.00
04/29/2005,05:12,1051.50,1051.50,1051.50,1051.50,1,0,1.00
04/29/2005,05:13,1051.25,1051.50,1051.25,1051.50,289,1,290.00
04/29/2005,05:14,1051.75,1051.75,1051.75,1051.75,218,0,218.00
04/29/2005,05:15,1051.75,1052.00,1051.75,1052.00,58,0,58.00
04/29/2005,05:16,1052.00,1052.25,1052.00,1052.00,4,7,11.00
04/29/2005,05:17,1052.00,1052.00,1051.75,1051.75,0,84,84.00
04/29/2005,05:18,1052.00,1052.75,1052.00,1052.50,98,2,100.00
04/29/2005,05:19,1052.50,1052.50,1052.00,1052.25,85,272,357.00
04/29/2005,05:20,1052.25,1052.50,1052.25,1052.25,15,6,21.00
04/29/2005,05:21,1052.25,1052.75,1052.25,1052.75,148,9,157.00
04/29/2005,05:22,1052.75,1053.00,1052.75,1052.75,114,135,249.00
04/29/2005,05:23,1052.75,1053.00,1052.75,1052.75,15,86,101.00
04/29/2005,05:24,1052.75,1053.00,1052.75,1053.00,110,33,143.00
04/29/2005,05:25,1053.25,1053.75,1053.25,1053.50,592,344,936.00
04/29/2005,05:26,1053.75,1054.00,1053.25,1053.75,541,305,846.00
04/29/2005,05:27,1053.75,1054.00,1053.50,1053.75,106,63,169.00
04/29/2005,05:28,1053.50,1053.75,1053.50,1053.50,36,293,329.00
04/29/2005,05:29,1053.75,1053.75,1053.25,1053.50,73,296,369.00
04/29/2005,05:30,1053.50,1053.75,1053.50,1053.75,475,30,505.00
04/29/2005,05:31,1053.50,1053.75,1053.50,1053.75,59,150,209.00
04/29/2005,05:32,1053.50,1053.50,1053.50,1053.50,0,13,13.00
04/29/2005,05:33,1053.50,1053.50,1053.25,1053.25,0,54,54.00
04/29/2005,05:34,1053.25,1053.25,1053.25,1053.25,0,92,92.00
04/29/2005,05:35,1053.25,1053.25,1053.25,1053.25,0,59,59.00
04/29/2005,05:36,1053.25,1053.25,1053.25,1053.25,0,13,13.00
04/29/2005,05:37,1053.00,1053.00,1052.50,1052.50,0,445,445.00
04/29/2005,05:38,1052.50,1052.50,1051.75,1052.00,12,423,435.00
04/29/2005,05:39,1052.00,1052.00,1051.50,1051.50,103,196,299.00
04/29/2005,05:40,1051.75,1051.75,1051.75,1051.75,51,0,51.00
04/29/2005,05:41,1051.75,1052.00,1051.50,1051.75,30,32,62.00
04/29/2005,05:42,1051.75,1051.75,1051.75,1051.75,86,0,86.00
04/29/2005,05:43,1051.75,1051.75,1051.50,1051.50,40,3,43.00
04/29/2005,05:44,1051.75,1051.75,1051.75,1051.75,61,0,61.00
04/29/2005,05:45,1051.75,1051.75,1051.50,1051.50,10,6,16.00
04/29/2005,05:46,1051.50,1051.75,1051.50,1051.75,8,1,9.00
04/29/2005,05:47,1051.75,1051.75,1051.75,1051.75,22,0,22.00
04/29/2005,05:48,1051.75,1051.75,1051.50,1051.75,30,100,130.00
04/29/2005,05:49,1051.50,1051.50,1051.00,1051.25,2,113,115.00
04/29/2005,05:50,1051.25,1051.25,1050.75,1051.00,68,119,187.00
04/29/2005,05:51,1051.00,1051.00,1050.50,1050.75,94,281,375.00
04/29/2005,05:52,1051.00,1051.00,1050.75,1051.00,9,20,29.00
04/29/2005,05:53,1051.00,1051.25,1051.00,1051.25,67,50,117.00
04/29/2005,05:54,1051.00,1051.25,1051.00,1051.00,1,157,158.00
04/29/2005,05:55,1051.00,1051.25,1050.75,1051.00,2,50,52.00
04/29/2005,05:56,1051.00,1051.00,1050.50,1050.50,126,153,279.00
04/29/2005,05:57,1050.75,1050.75,1050.50,1050.75,272,66,338.00
04/29/2005,05:58,1050.75,1050.75,1050.75,1050.75,229,0,229.00
04/29/2005,05:59,1050.75,1051.00,1050.75,1050.75,105,2,107.00
04/29/2005,06:00,1050.50,1050.50,1050.25,1050.50,2,91,93.00
04/29/2005,06:01,1050.50,1050.50,1050.00,1050.25,18,182,200.00
04/29/2005,06:02,1050.00,1050.50,1050.00,1050.25,271,74,345.00
04/29/2005,06:03,1050.50,1050.50,1050.50,1050.50,28,0,28.00
04/29/2005,06:04,1050.50,1050.75,1050.50,1050.75,59,10,69.00
04/29/2005,06:05,1050.75,1050.75,1050.50,1050.75,12,10,22.00
04/29/2005,06:06,1050.50,1050.75,1050.50,1050.75,152,21,173.00
04/29/2005,06:07,1051.00,1051.00,1050.75,1050.75,6,2,8.00
04/29/2005,06:08,1051.00,1051.00,1050.75,1051.00,266,11,277.00
04/29/2005,06:09,1051.00,1051.00,1051.00,1051.00,23,0,23.00
04/29/2005,06:10,1051.00,1051.00,1050.75,1050.75,6,20,26.00
04/29/2005,06:11,1051.00,1051.25,1051.00,1051.25,110,10,120.00
04/29/2005,06:12,1051.25,1051.25,1051.00,1051.00,34,19,53.00
04/29/2005,06:13,1051.00,1051.25,1051.00,1051.00,3,97,100.00
04/29/2005,06:14,1051.00,1051.00,1051.00,1051.00,0,71,71.00
04/29/2005,06:15,1051.00,1051.00,1051.00,1051.00,0,77,77.00
04/29/2005,06:16,1051.00,1051.00,1050.75,1051.00,30,6,36.00
04/29/2005,06:17,1051.00,1051.00,1051.00,1051.00,47,0,47.00
04/29/2005,06:18,1051.00,1051.00,1051.00,1051.00,5,0,5.00
04/29/2005,06:19,1050.75,1050.75,1050.75,1050.75,0,223,223.00
04/29/2005,06:20,1050.75,1050.75,1050.50,1050.50,132,6,138.00
04/29/2005,06:21,1050.50,1050.75,1050.50,1050.75,6,10,16.00
04/29/2005,06:22,1050.50,1050.50,1050.50,1050.50,0,3,3.00
04/29/2005,06:23,1050.50,1050.50,1050.50,1050.50,0,55,55.00
04/29/2005,06:24,1050.75,1050.75,1050.50,1050.75,43,32,75.00
04/29/2005,06:25,1050.75,1050.75,1050.75,1050.75,81,0,81.00
04/29/2005,06:26,1050.75,1051.00,1050.75,1051.00,9,0,9.00
04/29/2005,06:27,1051.00,1051.00,1051.00,1051.00,65,0,65.00
04/29/2005,06:28,1051.00,1051.50,1051.00,1051.50,186,0,186.00
04/29/2005,06:29,1051.50,1051.50,1051.25,1051.25,209,64,273.00
04/29/2005,06:30,1051.25,1051.50,1051.25,1051.25,1,203,204.00
04/29/2005,06:31,1051.00,1051.25,1051.00,1051.25,49,2,51.00
04/29/2005,06:32,1051.50,1051.50,1051.50,1051.50,53,0,53.00
04/29/2005,06:33,1051.25,1051.25,1051.00,1051.00,1,39,40.00
04/29/2005,06:34,1051.00,1051.00,1050.75,1050.75,0,114,114.00
04/29/2005,06:35,1050.75,1051.00,1050.75,1050.75,40,71,111.00
04/29/2005,06:36,1050.50,1050.50,1050.50,1050.50,0,227,227.00
04/29/2005,06:37,1050.75,1050.75,1050.50,1050.50,3,7,10.00
04/29/2005,06:38,1050.50,1051.25,1050.50,1051.00,107,4,111.00
04/29/2005,06:39,1050.75,1051.50,1050.75,1051.00,147,66,213.00
04/29/2005,06:40,1051.00,1051.00,1051.00,1051.00,0,86,86.00
04/29/2005,06:41,1051.00,1051.50,1051.00,1051.50,144,79,223.00
04/29/2005,06:42,1051.50,1051.50,1051.50,1051.50,222,0,222.00
04/29/2005,06:43,1051.25,1051.50,1051.25,1051.25,37,111,148.00
04/29/2005,06:44,1051.25,1051.25,1051.25,1051.25,0,62,62.00
04/29/2005,06:45,1051.25,1051.75,1051.25,1051.25,113,48,161.00
04/29/2005,06:46,1051.25,1051.50,1051.00,1051.25,25,145,170.00
04/29/2005,06:47,1051.00,1051.00,1050.75,1050.75,52,177,229.00
04/29/2005,06:48,1050.75,1050.75,1050.75,1050.75,0,13,13.00
04/29/2005,06:49,1050.75,1051.00,1050.75,1050.75,1,27,28.00
04/29/2005,06:50,1050.75,1051.00,1050.75,1050.75,30,76,106.00
04/29/2005,06:51,1050.75,1051.00,1050.75,1051.00,13,15,28.00
04/29/2005,06:52,1051.00,1051.25,1051.00,1051.25,122,0,122.00
04/29/2005,06:53,1051.00,1051.00,1051.00,1051.00,0,133,133.00
04/29/2005,06:54,1051.00,1051.00,1051.00,1051.00,0,2,2.00
04/29/2005,06:55,1051.00,1051.00,1050.75,1050.75,0,140,140.00
04/29/2005,06:56,1050.75,1051.00,1050.75,1051.00,90,2,92.00
04/29/2005,06:57,1051.00,1051.25,1051.00,1051.25,188,0,188.00
04/29/2005,06:58,1051.25,1051.25,1051.25,1051.25,121,0,121.00
04/29/2005,06:59,1051.25,1051.25,1051.00,1051.25,16,6,22.00
04/29/2005,07:00,1051.00,1051.25,1051.00,1051.25,2,63,65.00
04/29/2005,07:01,1051.00,1051.25,1051.00,1051.00,1,13,14.00
04/29/2005,07:02,1051.00,1051.25,1051.00,1051.00,23,4,27.00
04/29/2005,07:03,1051.00,1051.00,1051.00,1051.00,0,21,21.00
04/29/2005,07:04,1051.00,1051.25,1051.00,1051.25,42,10,52.00
04/29/2005,07:05,1051.25,1051.25,1051.00,1051.00,5,77,82.00
04/29/2005,07:06,1051.25,1051.25,1051.00,1051.00,1,16,17.00
04/29/2005,07:07,1051.25,1051.25,1051.00,1051.00,1,1,2.00
04/29/2005,07:08,1051.00,1051.00,1050.75,1051.00,58,87,145.00
04/29/2005,07:09,1051.00,1051.25,1051.00,1051.00,42,2,44.00
04/29/2005,07:10,1051.00,1051.25,1051.00,1051.00,1,76,77.00
04/29/2005,07:11,1051.00,1051.25,1051.00,1051.00,16,8,24.00
04/29/2005,07:12,1051.00,1051.00,1051.00,1051.00,0,104,104.00
04/29/2005,07:13,1051.25,1051.25,1051.00,1051.00,83,1,84.00
04/29/2005,07:14,1051.25,1051.25,1051.00,1051.00,11,10,21.00
04/29/2005,07:15,1051.25,1051.25,1051.00,1051.00,4,39,43.00
04/29/2005,07:16,1051.00,1051.00,1050.75,1050.75,0,13,13.00
04/29/2005,07:17,1050.75,1051.00,1050.75,1050.75,10,266,276.00
04/29/2005,07:18,1050.75,1051.00,1050.75,1050.75,4,11,15.00
04/29/2005,07:19,1051.00,1051.00,1050.75,1050.75,40,3,43.00
04/29/2005,07:20,1051.00,1051.00,1051.00,1051.00,5,0,5.00
04/29/2005,07:21,1051.00,1051.00,1050.75,1050.75,18,29,47.00
04/29/2005,07:22,1050.75,1050.75,1050.25,1050.25,176,238,414.00
04/29/2005,07:23,1050.50,1050.50,1050.25,1050.50,217,135,352.00
04/29/2005,07:24,1050.75,1050.75,1050.25,1050.25,7,91,98.00
04/29/2005,07:25,1050.25,1050.25,1050.00,1050.25,253,278,531.00
04/29/2005,07:26,1050.25,1050.50,1050.25,1050.25,9,77,86.00
04/29/2005,07:27,1050.25,1050.50,1050.25,1050.50,275,106,381.00
04/29/2005,07:28,1050.50,1050.75,1050.25,1050.75,103,100,203.00
04/29/2005,07:29,1050.50,1050.75,1050.25,1050.25,3,127,130.00
04/29/2005,07:30,1050.25,1050.50,1050.25,1050.25,61,57,118.00
04/29/2005,07:31,1050.25,1052.25,1050.25,1052.25,1729,746,2475.00
04/29/2005,07:32,1052.00,1052.50,1051.50,1052.50,885,417,1302.00
04/29/2005,07:33,1052.50,1053.25,1052.25,1053.25,1200,317,1517.00
04/29/2005,07:34,1053.25,1053.50,1052.75,1053.50,862,220,1082.00
04/29/2005,07:35,1053.50,1053.50,1052.75,1053.00,240,761,1001.00
04/29/2005,07:36,1052.75,1053.00,1052.00,1052.25,329,906,1235.00
04/29/2005,07:37,1052.25,1053.00,1051.75,1052.75,582,466,1048.00
04/29/2005,07:38,1052.75,1053.00,1052.50,1052.75,68,295,363.00
04/29/2005,07:39,1052.75,1053.00,1052.50,1052.75,97,240,337.00
04/29/2005,07:40,1052.75,1053.00,1052.75,1052.75,203,200,403.00
04/29/2005,07:41,1052.75,1053.00,1052.75,1052.75,9,370,379.00
04/29/2005,07:42,1052.75,1052.75,1052.25,1052.25,10,246,256.00
04/29/2005,07:43,1052.25,1052.50,1051.75,1052.00,291,391,682.00
04/29/2005,07:44,1052.00,1052.25,1052.00,1052.00,5,74,79.00
04/29/2005,07:45,1052.00,1052.00,1051.75,1052.00,99,59,158.00
04/29/2005,07:46,1052.00,1052.25,1051.75,1051.75,121,65,186.00
04/29/2005,07:47,1051.75,1052.25,1051.75,1052.25,200,88,288.00
04/29/2005,07:48,1052.00,1052.00,1051.25,1051.50,199,900,1099.00
04/29/2005,07:49,1051.50,1051.75,1051.50,1051.75,214,34,248.00
04/29/2005,07:50,1051.50,1051.75,1051.50,1051.75,10,5,15.00
04/29/2005,07:51,1051.75,1051.75,1051.50,1051.50,108,15,123.00
04/29/2005,07:52,1051.75,1052.00,1051.75,1051.75,62,30,92.00
04/29/2005,07:53,1052.00,1052.00,1051.25,1051.50,54,229,283.00
04/29/2005,07:54,1051.50,1052.00,1051.50,1052.00,19,15,34.00
04/29/2005,07:55,1052.00,1052.25,1052.00,1052.25,28,0,28.00
04/29/2005,07:56,1052.00,1052.25,1052.00,1052.25,171,90,261.00
04/29/2005,07:57,1052.25,1052.50,1052.25,1052.25,148,143,291.00
04/29/2005,07:58,1052.25,1052.50,1052.00,1052.25,39,49,88.00
04/29/2005,07:59,1052.25,1052.50,1052.25,1052.25,67,26,93.00
04/29/2005,08:00,1052.25,1052.75,1052.25,1052.75,142,9,151.00
04/29/2005,08:01,1052.50,1053.00,1052.50,1052.50,104,175,279.00
04/29/2005,08:02,1052.75,1052.75,1052.50,1052.50,13,128,141.00
04/29/2005,08:03,1052.75,1052.75,1052.50,1052.75,192,1,193.00
04/29/2005,08:04,1052.75,1052.75,1052.50,1052.75,192,10,202.00
04/29/2005,08:05,1052.75,1052.75,1052.50,1052.75,75,4,79.00
04/29/2005,08:06,1052.75,1053.00,1052.50,1053.00,202,38,240.00
04/29/2005,08:07,1053.00,1053.00,1052.75,1053.00,348,14,362.00
04/29/2005,08:08,1053.00,1053.25,1053.00,1053.25,151,4,155.00
04/29/2005,08:09,1053.00,1053.25,1052.75,1052.75,99,221,320.00
04/29/2005,08:10,1052.75,1053.00,1052.50,1052.50,70,148,218.00
04/29/2005,08:11,1052.50,1053.00,1052.50,1052.50,233,234,467.00
04/29/2005,08:12,1052.75,1052.75,1052.25,1052.25,43,295,338.00
04/29/2005,08:13,1052.25,1052.50,1052.00,1052.25,53,235,288.00
04/29/2005,08:14,1052.00,1052.50,1052.00,1052.25,55,43,98.00
04/29/2005,08:15,1052.00,1052.25,1052.00,1052.00,5,173,178.00
04/29/2005,08:16,1052.00,1052.00,1052.00,1052.00,0,1,1.00
04/29/2005,08:17,1052.00,1052.25,1052.00,1052.00,5,10,15.00
04/29/2005,08:18,1052.25,1052.25,1052.00,1052.25,209,2,211.00
04/29/2005,08:19,1052.00,1052.25,1052.00,1052.25,16,11,27.00
04/29/2005,08:20,1052.25,1052.25,1052.00,1052.00,25,10,35.00
04/29/2005,08:21,1052.00,1052.25,1052.00,1052.00,30,23,53.00
04/29/2005,08:22,1052.00,1052.00,1051.75,1052.00,84,237,321.00
04/29/2005,08:23,1051.75,1052.00,1051.75,1052.00,30,6,36.00
04/29/2005,08:24,1052.00,1052.00,1051.50,1051.75,69,605,674.00
04/29/2005,08:25,1051.75,1051.75,1051.50,1051.75,252,54,306.00
04/29/2005,08:26,1051.75,1052.00,1051.75,1051.75,78,145,223.00
04/29/2005,08:27,1051.75,1051.75,1051.50,1051.75,113,12,125.00
04/29/2005,08:28,1051.75,1052.00,1051.50,1052.00,336,38,374.00
04/29/2005,08:29,1052.00,1052.25,1052.00,1052.25,371,16,387.00
04/29/2005,08:30,1052.25,1052.75,1052.25,1052.50,480,229,709.00
04/29/2005,08:31,1052.50,1052.75,1052.25,1052.25,1117,1228,2345.00
04/29/2005,08:32,1052.50,1053.00,1052.00,1052.75,1820,1759,3579.00
04/29/2005,08:33,1052.50,1052.75,1051.75,1052.00,716,2620,3336.00
04/29/2005,08:34,1052.00,1052.25,1051.25,1051.25,1248,3015,4263.00
04/29/2005,08:35,1051.25,1051.75,1051.00,1051.50,1697,1845,3542.00
04/29/2005,08:36,1051.50,1052.00,1051.25,1052.00,1527,181,1708.00
04/29/2005,08:37,1052.00,1052.50,1051.75,1052.25,1477,528,2005.00
04/29/2005,08:38,1052.50,1052.75,1051.75,1052.00,1175,2674,3849.00
04/29/2005,08:39,1052.00,1052.25,1051.50,1051.75,953,1308,2261.00
04/29/2005,08:40,1051.75,1052.00,1051.25,1051.50,994,2321,3315.00
04/29/2005,08:41,1051.50,1051.75,1051.25,1051.50,811,1145,1956.00
04/29/2005,08:42,1051.25,1051.75,1050.75,1051.00,710,1519,2229.00
04/29/2005,08:43,1051.00,1051.25,1050.75,1051.00,1065,798,1863.00
04/29/2005,08:44,1051.00,1051.25,1050.50,1051.00,1556,853,2409.00
04/29/2005,08:45,1050.75,1051.25,1050.50,1050.50,1025,2096,3121.00
04/29/2005,08:46,1050.50,1051.50,1050.50,1050.75,1698,1876,3574.00
04/29/2005,08:47,1050.75,1051.00,1050.50,1050.75,914,1274,2188.00
04/29/2005,08:48,1050.75,1051.25,1050.75,1050.75,752,774,1526.00
04/29/2005,08:49,1050.75,1051.00,1050.50,1051.00,326,678,1004.00
04/29/2005,08:50,1051.00,1051.25,1050.25,1051.00,1134,1323,2457.00
04/29/2005,08:51,1051.00,1051.25,1050.00,1050.75,1246,2079,3325.00
04/29/2005,08:52,1050.75,1051.25,1050.50,1051.00,1045,558,1603.00
04/29/2005,08:53,1051.00,1051.25,1050.50,1050.75,415,833,1248.00
04/29/2005,08:54,1050.75,1051.00,1050.00,1050.25,159,1441,1600.00
04/29/2005,08:55,1050.00,1050.25,1049.50,1049.75,1416,2244,3660.00
04/29/2005,08:56,1049.75,1050.25,1049.50,1050.00,836,709,1545.00
04/29/2005,08:57,1049.75,1050.00,1049.00,1049.25,907,2168,3075.00
04/29/2005,08:58,1049.25,1050.25,1049.25,1050.00,2613,1316,3929.00
04/29/2005,08:59,1050.00,1050.25,1049.00,1050.00,1826,1294,3120.00
04/29/2005,09:00,1050.25,1051.25,1050.00,1051.00,3796,1748,5544.00
04/29/2005,09:01,1051.00,1052.50,1050.75,1052.25,3961,1872,5833.00
04/29/2005,09:02,1052.00,1052.50,1051.50,1052.00,2449,1485,3934.00
04/29/2005,09:03,1052.00,1052.00,1051.00,1051.25,1242,2007,3249.00
04/29/2005,09:04,1051.00,1051.25,1049.75,1049.75,240,2398,2638.00
04/29/2005,09:05,1049.75,1050.00,1048.75,1048.75,1537,2855,4392.00
04/29/2005,09:06,1049.00,1049.25,1047.75,1048.25,1851,4942,6793.00
04/29/2005,09:07,1048.00,1048.75,1047.75,1047.75,2821,5229,8050.00
04/29/2005,09:08,1047.75,1048.00,1047.00,1047.50,991,4485,5476.00
04/29/2005,09:09,1047.50,1048.75,1047.50,1048.75,4236,1155,5391.00
04/29/2005,09:10,1048.75,1049.00,1048.25,1048.50,357,817,1174.00
04/29/2005,09:11,1048.50,1048.75,1048.00,1048.25,942,1910,2852.00
04/29/2005,09:12,1048.25,1048.50,1047.75,1048.00,441,781,1222.00
04/29/2005,09:13,1048.00,1048.50,1047.50,1047.50,1096,1428,2524.00
04/29/2005,09:14,1047.50,1047.75,1047.00,1047.50,2224,2127,4351.00
04/29/2005,09:15,1047.50,1047.75,1047.00,1047.50,2105,2392,4497.00
04/29/2005,09:16,1047.75,1048.25,1047.50,1047.50,3106,2158,5264.00
04/29/2005,09:17,1047.75,1049.00,1047.50,1048.75,3535,184,3719.00
04/29/2005,09:18,1048.75,1049.25,1048.75,1048.75,3478,2018,5496.00
04/29/2005,09:19,1048.75,1049.25,1048.50,1048.75,1073,1209,2282.00
04/29/2005,09:20,1048.75,1049.75,1048.50,1049.00,4345,1825,6170.00
04/29/2005,09:21,1048.75,1049.25,1048.75,1049.00,955,938,1893.00
04/29/2005,09:22,1049.00,1049.25,1048.75,1049.00,918,581,1499.00
04/29/2005,09:23,1049.00,1049.00,1047.50,1047.75,645,1652,2297.00
04/29/2005,09:24,1047.75,1048.00,1047.50,1047.75,1272,667,1939.00
04/29/2005,09:25,1047.75,1048.00,1047.00,1047.25,217,974,1191.00
04/29/2005,09:26,1047.25,1047.25,1045.75,1046.00,2782,6988,9770.00
04/29/2005,09:27,1045.75,1046.25,1045.25,1046.00,2287,5809,8096.00
04/29/2005,09:28,1046.00,1046.25,1045.50,1046.00,1349,1321,2670.00
04/29/2005,09:29,1046.00,1046.50,1045.75,1046.25,2123,514,2637.00
04/29/2005,09:30,1046.25,1046.75,1046.25,1046.50,2589,711,3300.00
04/29/2005,09:31,1046.50,1047.25,1046.50,1047.00,2097,1443,3540.00
04/29/2005,09:32,1047.00,1047.25,1046.75,1046.75,2104,674,2778.00
04/29/2005,09:33,1046.75,1047.00,1046.75,1046.75,50,376,426.00
04/29/2005,09:34,1046.75,1047.00,1046.00,1046.00,512,2253,2765.00
04/29/2005,09:35,1046.00,1046.25,1044.75,1045.50,2097,5236,7333.00
04/29/2005,09:36,1045.25,1045.50,1044.75,1045.25,1146,1361,2507.00
04/29/2005,09:37,1045.25,1045.25,1044.00,1044.50,3212,4876,8088.00
04/29/2005,09:38,1044.25,1045.00,1044.25,1044.50,2204,1579,3783.00
04/29/2005,09:39,1044.25,1044.75,1044.25,1044.50,1137,325,1462.00
04/29/2005,09:40,1044.50,1044.75,1044.00,1044.25,796,696,1492.00
04/29/2005,09:41,1044.25,1044.75,1044.00,1044.50,880,793,1673.00
04/29/2005,09:42,1044.50,1044.75,1044.00,1044.25,1420,2252,3672.00
04/29/2005,09:43,1044.25,1044.75,1044.00,1044.25,2612,2489,5101.00
04/29/2005,09:44,1044.50,1044.75,1044.00,1044.50,2094,1107,3201.00
04/29/2005,09:45,1044.50,1044.75,1044.00,1044.00,813,2286,3099.00
04/29/2005,09:46,1044.00,1044.50,1043.25,1043.75,3336,4829,8165.00
04/29/2005,09:47,1043.75,1044.00,1043.00,1043.75,2019,4451,6470.00
04/29/2005,09:48,1043.50,1044.00,1042.75,1043.00,1767,4480,6247.00
04/29/2005,09:49,1043.00,1043.25,1042.00,1042.25,3436,8055,11491.00
04/29/2005,09:50,1042.25,1042.50,1041.75,1042.00,1895,3911,5806.00
04/29/2005,09:51,1042.00,1042.75,1041.50,1042.75,3184,999,4183.00
04/29/2005,09:52,1042.75,1043.25,1042.50,1042.50,3018,1924,4942.00
04/29/2005,09:53,1042.50,1043.50,1042.50,1043.50,4099,2753,6852.00
04/29/2005,09:54,1043.25,1044.25,1043.25,1043.75,3274,1247,4521.00
04/29/2005,09:55,1043.75,1044.25,1043.50,1044.00,3014,1693,4707.00
04/29/2005,09:56,1044.00,1044.75,1044.00,1044.50,3710,963,4673.00
04/29/2005,09:57,1044.75,1045.00,1044.25,1044.50,1604,1454,3058.00
04/29/2005,09:58,1044.75,1045.00,1044.25,1044.25,1974,1394,3368.00
04/29/2005,09:59,1044.50,1045.50,1044.25,1045.25,4447,1160,5607.00
04/29/2005,10:00,1045.50,1046.50,1045.50,1046.25,4303,1694,5997.00
04/29/2005,10:01,1046.25,1046.25,1045.50,1045.50,1016,2281,3297.00
04/29/2005,10:02,1045.50,1046.00,1045.50,1045.50,903,692,1595.00
04/29/2005,10:03,1045.75,1046.75,1045.50,1046.50,2967,667,3634.00
04/29/2005,10:04,1046.50,1046.75,1046.00,1046.50,1063,1202,2265.00
04/29/2005,10:05,1046.50,1046.50,1045.50,1045.75,457,1894,2351.00
04/29/2005,10:06,1046.00,1046.00,1045.50,1045.75,458,1381,1839.00
04/29/2005,10:07,1046.00,1046.75,1046.00,1046.50,1480,631,2111.00
04/29/2005,10:08,1046.50,1047.50,1046.25,1047.25,4443,708,5151.00
04/29/2005,10:09,1047.25,1049.00,1047.25,1049.00,6911,2742,9653.00
04/29/2005,10:10,1049.00,1049.50,1048.50,1049.25,7731,3184,10915.00
04/29/2005,10:11,1049.00,1049.25,1048.25,1048.75,1151,2339,3490.00
04/29/2005,10:12,1048.75,1048.75,1048.00,1048.00,214,1869,2083.00
04/29/2005,10:13,1048.00,1048.50,1048.00,1048.25,1676,2237,3913.00
04/29/2005,10:14,1048.25,1048.25,1047.50,1047.75,393,2717,3110.00
04/29/2005,10:15,1047.75,1048.00,1047.50,1047.75,486,1079,1565.00
04/29/2005,10:16,1047.75,1048.25,1047.50,1048.25,1929,1196,3125.00
04/29/2005,10:17,1048.25,1049.25,1048.25,1049.00,3208,2037,5245.00
04/29/2005,10:18,1049.00,1049.00,1047.75,1048.00,339,2273,2612.00
04/29/2005,10:19,1048.00,1048.25,1047.75,1048.00,797,1007,1804.00
04/29/2005,10:20,1048.00,1048.50,1047.75,1048.25,755,555,1310.00
04/29/2005,10:21,1048.25,1048.25,1047.50,1047.50,358,1547,1905.00
04/29/2005,10:22,1047.75,1047.75,1046.75,1047.00,1133,3229,4362.00
04/29/2005,10:23,1047.00,1047.25,1046.50,1047.00,1914,1156,3070.00
04/29/2005,10:24,1046.75,1047.50,1046.75,1047.25,1125,1127,2252.00
04/29/2005,10:25,1047.25,1047.50,1047.00,1047.00,552,896,1448.00
04/29/2005,10:26,1047.00,1047.00,1046.50,1047.00,1052,864,1916.00
04/29/2005,10:27,1047.00,1047.25,1046.50,1046.75,357,463,820.00
04/29/2005,10:28,1047.00,1047.75,1046.75,1047.75,1530,482,2012.00
04/29/2005,10:29,1047.75,1047.75,1047.50,1047.50,441,610,1051.00
04/29/2005,10:30,1047.75,1048.00,1047.50,1047.75,820,271,1091.00
04/29/2005,10:31,1048.00,1048.00,1047.25,1047.25,604,972,1576.00
04/29/2005,10:32,1047.50,1047.50,1046.25,1046.25,1171,2151,3322.00
04/29/2005,10:33,1046.50,1046.50,1045.75,1046.25,1414,2224,3638.00
04/29/2005,10:34,1046.25,1046.25,1045.75,1046.00,636,1496,2132.00
04/29/2005,10:35,1046.25,1046.25,1045.75,1046.00,62,760,822.00
04/29/2005,10:36,1045.75,1046.50,1045.50,1046.50,1095,1387,2482.00
04/29/2005,10:37,1046.50,1046.50,1046.00,1046.25,612,919,1531.00
04/29/2005,10:38,1046.25,1046.75,1045.75,1046.00,814,514,1328.00
04/29/2005,10:39,1045.75,1046.75,1045.75,1046.75,1082,274,1356.00
04/29/2005,10:40,1046.75,1046.75,1046.00,1046.25,310,565,875.00
04/29/2005,10:41,1046.00,1046.50,1046.00,1046.25,375,656,1031.00
04/29/2005,10:42,1046.25,1046.50,1045.75,1045.75,254,754,1008.00
04/29/2005,10:43,1046.00,1046.00,1045.50,1045.50,54,943,997.00
04/29/2005,10:44,1045.75,1045.75,1045.00,1045.00,328,1835,2163.00
04/29/2005,10:45,1045.00,1045.00,1044.25,1044.50,970,2660,3630.00
04/29/2005,10:46,1044.50,1044.75,1044.25,1044.50,646,437,1083.00
04/29/2005,10:47,1044.50,1045.00,1044.50,1044.75,1356,270,1626.00
04/29/2005,10:48,1044.50,1045.50,1044.50,1045.25,1951,857,2808.00
04/29/2005,10:49,1045.50,1045.75,1045.25,1045.50,459,566,1025.00
04/29/2005,10:50,1045.75,1046.00,1045.50,1045.75,963,652,1615.00
04/29/2005,10:51,1045.75,1046.25,1045.50,1045.75,2205,1103,3308.00
04/29/2005,10:52,1045.50,1046.00,1045.50,1045.75,471,223,694.00
04/29/2005,10:53,1045.75,1046.75,1045.75,1046.75,1934,99,2033.00
04/29/2005,10:54,1046.75,1046.75,1045.50,1046.25,567,1317,1884.00
04/29/2005,10:55,1046.00,1046.00,1045.50,1046.00,480,660,1140.00
04/29/2005,10:56,1045.75,1047.25,1045.75,1047.25,2996,176,3172.00
04/29/2005,10:57,1047.25,1047.50,1046.75,1047.25,2396,1130,3526.00
04/29/2005,10:58,1047.25,1047.50,1046.25,1046.50,644,924,1568.00
04/29/2005,10:59,1046.50,1046.75,1046.00,1046.25,227,653,880.00
04/29/2005,11:00,1046.25,1046.75,1046.25,1046.75,206,85,291.00
04/29/2005,11:01,1046.75,1046.75,1045.75,1046.25,695,797,1492.00
04/29/2005,11:02,1046.25,1046.50,1046.00,1046.25,327,542,869.00
04/29/2005,11:03,1046.00,1046.50,1046.00,1046.25,235,56,291.00
04/29/2005,11:04,1046.25,1047.75,1046.25,1047.75,2127,416,2543.00
04/29/2005,11:05,1047.75,1047.75,1047.00,1047.25,469,628,1097.00
04/29/2005,11:06,1047.00,1047.25,1046.25,1046.50,82,531,613.00
04/29/2005,11:07,1046.50,1046.75,1045.75,1046.00,327,890,1217.00
04/29/2005,11:08,1045.75,1046.00,1045.50,1045.75,397,250,647.00
04/29/2005,11:09,1046.00,1046.25,1045.75,1046.00,225,102,327.00
04/29/2005,11:10,1046.00,1046.25,1045.75,1045.75,126,818,944.00
04/29/2005,11:11,1045.75,1046.00,1045.50,1046.00,484,92,576.00
04/29/2005,11:12,1046.00,1046.75,1046.00,1046.50,1464,468,1932.00
04/29/2005,11:13,1046.50,1046.50,1045.50,1045.75,317,1088,1405.00
04/29/2005,11:14,1045.75,1046.00,1045.50,1045.75,147,71,218.00
04/29/2005,11:15,1045.75,1046.25,1045.75,1046.00,144,37,181.00
04/29/2005,11:16,1045.75,1046.00,1045.00,1045.25,1189,2226,3415.00
04/29/2005,11:17,1045.50,1045.50,1044.50,1044.50,329,1630,1959.00
04/29/2005,11:18,1044.75,1045.00,1044.00,1044.25,617,1620,2237.00
04/29/2005,11:19,1044.25,1044.75,1044.00,1044.50,770,205,975.00
04/29/2005,11:20,1044.50,1044.50,1044.00,1044.25,170,630,800.00
04/29/2005,11:21,1044.25,1045.00,1044.25,1044.75,474,155,629.00
04/29/2005,11:22,1044.50,1044.75,1044.50,1044.75,143,310,453.00
04/29/2005,11:23,1044.75,1045.00,1044.50,1045.00,226,58,284.00
04/29/2005,11:24,1044.75,1045.25,1044.75,1045.25,310,80,390.00
04/29/2005,11:25,1045.25,1045.50,1044.75,1045.00,550,350,900.00
04/29/2005,11:26,1045.00,1045.00,1044.50,1044.75,182,613,795.00
04/29/2005,11:27,1045.00,1045.00,1044.50,1044.50,85,735,820.00
04/29/2005,11:28,1044.50,1044.50,1044.25,1044.25,341,447,788.00
04/29/2005,11:29,1044.25,1044.50,1044.00,1044.25,387,394,781.00
04/29/2005,11:30,1044.25,1044.50,1044.00,1044.25,134,412,546.00
04/29/2005,11:31,1044.50,1044.50,1044.00,1044.25,35,329,364.00
04/29/2005,11:32,1044.25,1045.50,1044.00,1045.50,1156,283,1439.00
04/29/2005,11:33,1045.50,1045.50,1044.75,1045.00,268,624,892.00
04/29/2005,11:34,1045.00,1045.25,1044.75,1045.00,139,112,251.00
04/29/2005,11:35,1045.00,1045.50,1045.00,1045.50,963,291,1254.00
04/29/2005,11:36,1045.25,1045.50,1045.00,1045.50,194,199,393.00
04/29/2005,11:37,1045.50,1045.50,1045.25,1045.25,156,129,285.00
04/29/2005,11:38,1045.25,1045.75,1045.25,1045.50,263,359,622.00
04/29/2005,11:39,1045.50,1045.75,1045.00,1045.50,270,232,502.00
04/29/2005,11:40,1045.75,1047.25,1045.50,1047.00,3490,967,4457.00
04/29/2005,11:41,1047.00,1048.25,1047.00,1048.00,4715,1927,6642.00
04/29/2005,11:42,1048.00,1048.00,1047.25,1047.75,1726,998,2724.00
04/29/2005,11:43,1048.00,1048.25,1047.25,1047.50,507,748,1255.00
04/29/2005,11:44,1047.50,1047.75,1047.25,1047.25,381,234,615.00
04/29/2005,11:45,1047.50,1048.25,1047.25,1047.75,715,518,1233.00
04/29/2005,11:46,1047.75,1047.75,1047.25,1047.25,170,272,442.00
04/29/2005,11:47,1047.25,1047.50,1046.75,1047.25,603,642,1245.00
04/29/2005,11:48,1047.25,1047.50,1047.00,1047.25,100,161,261.00
04/29/2005,11:49,1047.25,1047.25,1047.00,1047.25,32,53,85.00
04/29/2005,11:50,1047.00,1047.50,1047.00,1047.25,157,18,175.00
04/29/2005,11:51,1047.50,1047.75,1047.50,1047.50,269,132,401.00
04/29/2005,11:52,1047.50,1047.50,1047.00,1047.25,185,335,520.00
04/29/2005,11:53,1047.25,1047.75,1047.00,1047.75,660,342,1002.00
04/29/2005,11:54,1047.75,1048.75,1047.50,1048.50,1870,855,2725.00
04/29/2005,11:55,1048.50,1048.75,1048.25,1048.50,1063,562,1625.00
04/29/2005,11:56,1048.75,1049.25,1048.25,1049.00,1969,665,2634.00
04/29/2005,11:57,1049.00,1049.25,1048.75,1049.00,1228,223,1451.00
04/29/2005,11:58,1048.75,1049.50,1048.75,1049.00,2448,746,3194.00
04/29/2005,11:59,1048.75,1049.25,1048.75,1049.00,512,601,1113.00
04/29/2005,12:00,1048.75,1049.00,1048.00,1048.25,210,1459,1669.00
04/29/2005,12:01,1048.25,1049.00,1047.75,1048.75,2206,680,2886.00
04/29/2005,12:02,1048.75,1049.75,1048.75,1048.75,2207,1945,4152.00
04/29/2005,12:03,1048.75,1049.00,1047.75,1048.00,974,1766,2740.00
04/29/2005,12:04,1048.00,1048.50,1047.75,1048.00,522,828,1350.00
04/29/2005,12:05,1048.25,1048.25,1047.75,1047.75,98,557,655.00
04/29/2005,12:06,1048.00,1049.75,1047.75,1049.50,2405,559,2964.00
04/29/2005,12:07,1049.50,1049.75,1049.25,1049.25,732,642,1374.00
04/29/2005,12:08,1049.25,1050.00,1049.25,1050.00,2355,355,2710.00
04/29/2005,12:09,1050.00,1051.00,1050.00,1051.00,8472,2265,10737.00
04/29/2005,12:10,1051.00,1051.00,1049.75,1049.75,981,2585,3566.00
04/29/2005,12:11,1049.75,1050.25,1049.75,1050.00,621,563,1184.00
04/29/2005,12:12,1050.00,1050.25,1049.75,1050.00,491,121,612.00
04/29/2005,12:13,1050.25,1051.00,1050.00,1051.00,1908,671,2579.00
04/29/2005,12:14,1050.75,1051.75,1050.00,1051.00,3943,2414,6357.00
04/29/2005,12:15,1050.75,1051.50,1050.75,1050.75,1267,1032,2299.00
04/29/2005,12:16,1051.00,1051.25,1050.25,1050.50,464,893,1357.00
04/29/2005,12:17,1050.50,1050.75,1050.00,1050.25,689,746,1435.00
04/29/2005,12:18,1050.25,1050.75,1050.25,1050.50,420,347,767.00
04/29/2005,12:19,1050.50,1051.00,1050.50,1051.00,819,324,1143.00
04/29/2005,12:20,1051.00,1051.50,1050.75,1051.50,997,404,1401.00
04/29/2005,12:21,1051.25,1052.00,1051.25,1052.00,1289,1114,2403.00
04/29/2005,12:22,1051.75,1052.00,1050.75,1050.75,810,1995,2805.00
04/29/2005,12:23,1050.75,1051.00,1050.25,1050.50,388,1082,1470.00
04/29/2005,12:24,1050.50,1050.75,1050.25,1050.50,530,1347,1877.00
04/29/2005,12:25,1050.50,1050.75,1050.00,1050.25,202,897,1099.00
04/29/2005,12:26,1050.25,1050.75,1049.50,1050.25,2241,2520,4761.00
04/29/2005,12:27,1050.25,1050.25,1049.50,1049.75,358,762,1120.00
04/29/2005,12:28,1049.75,1049.75,1049.25,1049.75,180,982,1162.00
04/29/2005,12:29,1049.75,1050.00,1049.50,1049.75,1090,599,1689.00
04/29/2005,12:30,1049.50,1050.25,1049.50,1050.00,410,808,1218.00
04/29/2005,12:31,1050.00,1050.25,1049.25,1049.50,197,393,590.00
04/29/2005,12:32,1049.50,1050.00,1049.50,1049.75,523,997,1520.00
04/29/2005,12:33,1049.75,1050.25,1049.50,1050.00,866,119,985.00
04/29/2005,12:34,1050.00,1050.50,1049.75,1050.00,835,701,1536.00
04/29/2005,12:35,1050.00,1050.25,1049.75,1050.25,264,156,420.00
04/29/2005,12:36,1050.25,1050.25,1049.25,1049.50,861,2047,2908.00
04/29/2005,12:37,1049.25,1049.50,1048.75,1049.25,645,1727,2372.00
04/29/2005,12:38,1049.00,1049.25,1048.75,1049.00,748,305,1053.00
04/29/2005,12:39,1049.00,1049.00,1048.25,1048.25,721,1953,2674.00
04/29/2005,12:40,1048.25,1048.25,1047.50,1047.75,604,2866,3470.00
04/29/2005,12:41,1047.50,1048.75,1047.50,1048.25,1316,492,1808.00
04/29/2005,12:42,1048.50,1048.50,1047.50,1048.00,817,1428,2245.00
04/29/2005,12:43,1048.00,1048.50,1047.75,1048.25,1137,1379,2516.00
04/29/2005,12:44,1048.25,1048.50,1048.00,1048.25,229,552,781.00
04/29/2005,12:45,1048.00,1048.50,1048.00,1048.50,274,412,686.00
04/29/2005,12:46,1048.50,1048.75,1048.25,1048.50,480,263,743.00
04/29/2005,12:47,1048.50,1048.75,1048.25,1048.50,377,695,1072.00
04/29/2005,12:48,1048.50,1048.75,1048.25,1048.75,455,156,611.00
04/29/2005,12:49,1048.75,1049.00,1048.25,1048.75,252,570,822.00
04/29/2005,12:50,1048.75,1049.50,1048.50,1049.25,1633,548,2181.00
04/29/2005,12:51,1049.25,1049.25,1048.50,1048.75,311,445,756.00
04/29/2005,12:52,1049.00,1049.25,1048.75,1049.00,212,66,278.00
04/29/2005,12:53,1049.00,1049.75,1048.75,1049.00,1258,954,2212.00
04/29/2005,12:54,1049.00,1049.50,1048.50,1049.25,788,968,1756.00
04/29/2005,12:55,1049.50,1049.50,1049.00,1049.25,150,555,705.00
04/29/2005,12:56,1049.25,1050.00,1049.25,1050.00,1400,240,1640.00
04/29/2005,12:57,1049.75,1050.00,1049.25,1049.50,826,531,1357.00
04/29/2005,12:58,1049.50,1050.00,1049.50,1050.00,581,107,688.00
04/29/2005,12:59,1049.75,1050.50,1049.50,1049.50,479,812,1291.00
04/29/2005,13:00,1049.50,1049.75,1049.25,1049.50,313,223,536.00
04/29/2005,13:01,1049.50,1050.50,1049.50,1050.50,2107,820,2927.00
04/29/2005,13:02,1050.50,1051.00,1050.25,1050.75,2222,639,2861.00
04/29/2005,13:03,1050.75,1051.00,1050.25,1050.50,397,393,790.00
04/29/2005,13:04,1050.50,1051.00,1050.50,1050.75,953,448,1401.00
04/29/2005,13:05,1050.75,1051.50,1050.75,1051.00,2015,1055,3070.00
04/29/2005,13:06,1051.25,1051.25,1050.25,1050.75,617,731,1348.00
04/29/2005,13:07,1051.00,1051.00,1050.25,1050.50,228,385,613.00
04/29/2005,13:08,1050.50,1050.75,1050.00,1050.50,928,483,1411.00
04/29/2005,13:09,1050.25,1050.50,1049.75,1050.25,884,534,1418.00
04/29/2005,13:10,1050.25,1050.75,1050.25,1050.75,1165,320,1485.00
04/29/2005,13:11,1050.75,1051.00,1050.50,1050.75,226,304,530.00
04/29/2005,13:12,1050.75,1050.75,1050.25,1050.25,7,1040,1047.00
04/29/2005,13:13,1050.25,1050.50,1049.75,1050.25,1074,553,1627.00
04/29/2005,13:14,1050.50,1050.50,1050.00,1050.25,28,98,126.00
04/29/2005,13:15,1050.25,1051.00,1050.00,1050.50,549,184,733.00
04/29/2005,13:16,1050.50,1051.00,1050.50,1050.75,303,198,501.00
04/29/2005,13:17,1050.75,1050.75,1050.25,1050.25,190,327,517.00
04/29/2005,13:18,1050.50,1051.00,1050.50,1051.00,1041,131,1172.00
04/29/2005,13:19,1050.75,1051.25,1049.75,1049.75,198,1744,1942.00
04/29/2005,13:20,1049.75,1050.00,1049.25,1049.50,353,1267,1620.00
04/29/2005,13:21,1049.50,1050.00,1049.25,1049.75,724,179,903.00
04/29/2005,13:22,1049.75,1050.50,1049.75,1050.25,1191,111,1302.00
04/29/2005,13:23,1050.25,1051.00,1050.25,1051.00,1384,189,1573.00
04/29/2005,13:24,1051.00,1051.25,1050.75,1051.00,824,544,1368.00
04/29/2005,13:25,1051.00,1052.25,1050.75,1051.50,6507,1728,8235.00
04/29/2005,13:26,1051.50,1051.50,1051.00,1051.50,394,357,751.00
04/29/2005,13:27,1051.25,1051.75,1051.25,1051.50,495,378,873.00
04/29/2005,13:28,1051.50,1051.50,1050.75,1051.25,213,750,963.00
04/29/2005,13:29,1051.25,1051.75,1051.25,1051.50,343,124,467.00
04/29/2005,13:30,1051.50,1052.25,1051.25,1051.75,2016,951,2967.00
04/29/2005,13:31,1051.75,1053.25,1051.75,1052.75,4765,1355,6120.00
04/29/2005,13:32,1052.75,1054.00,1052.25,1053.75,4943,1522,6465.00
04/29/2005,13:33,1053.75,1054.00,1052.75,1053.50,2538,2371,4909.00
04/29/2005,13:34,1053.25,1054.50,1053.25,1054.50,3814,1813,5627.00
04/29/2005,13:35,1054.50,1055.50,1054.25,1055.00,5625,2180,7805.00
04/29/2005,13:36,1054.75,1055.00,1054.50,1055.00,1900,979,2879.00
04/29/2005,13:37,1054.75,1056.00,1054.50,1055.25,4838,3110,7948.00
04/29/2005,13:38,1055.50,1057.75,1055.50,1057.00,9936,4859,14795.00
04/29/2005,13:39,1057.25,1057.25,1056.25,1056.25,811,3008,3819.00
04/29/2005,13:40,1056.25,1056.50,1055.75,1055.75,1642,2319,3961.00
04/29/2005,13:41,1055.75,1056.00,1055.25,1055.75,1593,1523,3116.00
04/29/2005,13:42,1055.75,1056.00,1055.25,1055.50,1207,1198,2405.00
04/29/2005,13:43,1055.50,1056.00,1055.25,1055.75,1967,613,2580.00
04/29/2005,13:44,1055.75,1055.75,1055.25,1055.50,382,805,1187.00
04/29/2005,13:45,1055.50,1055.75,1055.50,1055.50,109,130,239.00
04/29/2005,13:46,1055.75,1056.50,1055.50,1056.25,1909,309,2218.00
04/29/2005,13:47,1056.25,1056.25,1055.75,1056.00,780,312,1092.00
04/29/2005,13:48,1056.25,1056.50,1056.00,1056.00,697,717,1414.00
04/29/2005,13:49,1056.00,1056.75,1055.75,1056.50,2191,1008,3199.00
04/29/2005,13:50,1056.25,1057.50,1056.25,1057.00,4348,1101,5449.00
04/29/2005,13:51,1057.00,1057.75,1056.75,1057.00,3798,1683,5481.00
04/29/2005,13:52,1057.00,1057.75,1056.75,1057.50,3830,1027,4857.00
04/29/2005,13:53,1057.75,1057.75,1057.00,1057.00,1884,1481,3365.00
04/29/2005,13:54,1057.25,1057.25,1056.75,1056.75,1207,1385,2592.00
04/29/2005,13:55,1056.75,1057.50,1056.75,1057.50,1942,731,2673.00
04/29/2005,13:56,1057.50,1057.50,1056.50,1057.00,480,953,1433.00
04/29/2005,13:57,1057.00,1057.00,1056.75,1056.75,81,494,575.00
04/29/2005,13:58,1056.75,1057.00,1056.00,1056.00,1261,2474,3735.00
04/29/2005,13:59,1056.00,1056.50,1056.00,1056.00,559,1202,1761.00
04/29/2005,14:00,1056.25,1056.25,1055.00,1055.25,1306,2958,4264.00
04/29/2005,14:01,1055.25,1056.00,1055.25,1055.50,650,890,1540.00
04/29/2005,14:02,1055.50,1055.75,1055.00,1055.25,649,888,1537.00
04/29/2005,14:03,1055.25,1055.25,1054.75,1055.00,786,1503,2289.00
04/29/2005,14:04,1055.00,1055.00,1054.25,1054.50,536,1981,2517.00
04/29/2005,14:05,1054.25,1054.75,1054.00,1054.00,1582,2252,3834.00
04/29/2005,14:06,1054.00,1054.50,1053.50,1054.25,1472,2035,3507.00
04/29/2005,14:07,1054.25,1054.75,1053.75,1054.50,1178,1017,2195.00
04/29/2005,14:08,1054.50,1055.25,1054.50,1054.75,1533,859,2392.00
04/29/2005,14:09,1055.00,1055.00,1054.75,1054.75,419,281,700.00
04/29/2005,14:10,1055.00,1055.00,1054.75,1055.00,339,23,362.00
04/29/2005,14:11,1055.00,1055.50,1054.75,1055.25,2314,323,2637.00
04/29/2005,14:12,1055.25,1055.50,1054.75,1054.75,218,761,979.00
04/29/2005,14:13,1054.75,1055.00,1054.75,1055.00,306,253,559.00
04/29/2005,14:14,1055.00,1055.00,1054.50,1054.50,36,903,939.00
04/29/2005,14:15,1054.50,1054.75,1054.50,1054.75,368,252,620.00
04/29/2005,14:16,1055.00,1055.25,1054.75,1055.25,661,73,734.00
04/29/2005,14:17,1055.25,1056.00,1054.75,1056.00,1451,269,1720.00
04/29/2005,14:18,1055.75,1056.00,1055.75,1055.75,624,155,779.00
04/29/2005,14:19,1056.00,1056.50,1055.75,1056.00,1578,1713,3291.00
04/29/2005,14:20,1056.25,1056.25,1055.50,1055.50,288,1097,1385.00
04/29/2005,14:21,1055.50,1056.00,1055.00,1055.50,900,1683,2583.00
04/29/2005,14:22,1055.75,1055.75,1055.25,1055.25,154,767,921.00
04/29/2005,14:23,1055.25,1055.50,1054.75,1055.50,968,528,1496.00
04/29/2005,14:24,1055.25,1055.75,1055.25,1055.25,324,218,542.00
04/29/2005,14:25,1055.50,1055.75,1055.00,1055.50,1063,587,1650.00
04/29/2005,14:26,1055.75,1056.75,1055.50,1056.75,2800,714,3514.00
04/29/2005,14:27,1056.50,1057.25,1056.25,1057.00,1818,749,2567.00
04/29/2005,14:28,1057.00,1057.50,1056.75,1056.75,1866,1438,3304.00
04/29/2005,14:29,1057.00,1057.00,1056.25,1056.75,695,1014,1709.00
04/29/2005,14:30,1056.75,1057.00,1056.50,1056.75,540,248,788.00
04/29/2005,14:31,1056.50,1056.75,1056.00,1056.00,68,1415,1483.00
04/29/2005,14:32,1056.25,1057.00,1056.00,1057.00,1245,411,1656.00
04/29/2005,14:33,1057.00,1057.00,1056.50,1056.75,76,712,788.00
04/29/2005,14:34,1056.75,1057.00,1056.00,1056.00,327,1332,1659.00
04/29/2005,14:35,1056.25,1056.75,1056.00,1056.50,1017,447,1464.00
04/29/2005,14:36,1056.75,1057.00,1056.25,1056.25,527,740,1267.00
04/29/2005,14:37,1056.50,1057.00,1056.50,1057.00,1765,248,2013.00
04/29/2005,14:38,1057.00,1057.25,1056.50,1057.00,690,594,1284.00
04/29/2005,14:39,1057.00,1057.00,1056.75,1057.00,181,626,807.00
04/29/2005,14:40,1057.00,1057.00,1056.00,1056.25,385,2140,2525.00
04/29/2005,14:41,1056.25,1057.50,1056.00,1057.25,5406,1574,6980.00
04/29/2005,14:42,1057.25,1058.00,1057.25,1057.75,3631,2212,5843.00
04/29/2005,14:43,1057.50,1058.50,1057.50,1058.25,5307,2275,7582.00
04/29/2005,14:44,1058.25,1058.75,1058.00,1058.50,2403,2242,4645.00
04/29/2005,14:45,1058.25,1059.00,1058.25,1058.50,2989,2361,5350.00
04/29/2005,14:46,1058.50,1059.00,1058.25,1059.00,1968,1809,3777.00
04/29/2005,14:47,1059.00,1059.25,1058.50,1059.00,3965,1935,5900.00
04/29/2005,14:48,1059.00,1059.50,1058.50,1058.50,2135,2040,4175.00
04/29/2005,14:49,1058.50,1059.25,1058.50,1059.00,1639,255,1894.00
04/29/2005,14:50,1059.25,1059.75,1059.00,1059.75,3341,767,4108.00
04/29/2005,14:51,1059.75,1060.00,1059.25,1059.25,2717,2105,4822.00
04/29/2005,14:52,1059.25,1059.50,1059.00,1059.00,214,1696,1910.00
04/29/2005,14:53,1059.00,1059.50,1059.00,1059.25,2284,1303,3587.00
04/29/2005,14:54,1059.25,1059.25,1058.75,1059.00,668,615,1283.00
04/29/2005,14:55,1059.00,1059.00,1058.75,1058.75,417,635,1052.00
04/29/2005,14:56,1059.00,1059.00,1058.25,1058.25,1078,2804,3882.00
04/29/2005,14:57,1058.25,1058.50,1057.50,1057.75,1840,5416,7256.00
04/29/2005,14:58,1057.75,1058.25,1057.50,1058.00,3981,3092,7073.00
04/29/2005,14:59,1058.00,1059.00,1057.75,1059.00,4700,2727,7427.00
04/29/2005,15:00,1058.75,1059.25,1058.50,1059.00,3954,6660,10614.00
04/29/2005,15:01,1059.25,1059.25,1058.50,1059.00,3718,5214,8932.00
04/29/2005,15:02,1059.00,1059.75,1059.00,1059.50,3680,1421,5101.00
04/29/2005,15:03,1059.50,1060.25,1059.25,1060.25,5998,1322,7320.00
04/29/2005,15:04,1060.50,1060.50,1059.75,1060.00,1445,1350,2795.00
04/29/2005,15:05,1060.00,1060.00,1059.50,1060.00,1892,1350,3242.00
04/29/2005,15:06,1060.00,1060.75,1060.00,1060.00,2052,1831,3883.00
04/29/2005,15:07,1060.00,1060.25,1059.75,1060.00,1241,1764,3005.00
04/29/2005,15:08,1059.75,1060.25,1059.75,1060.00,1167,959,2126.00
04/29/2005,15:09,1060.25,1060.25,1059.75,1060.00,387,1379,1766.00
04/29/2005,15:10,1059.75,1060.25,1059.75,1059.75,1276,1628,2904.00
04/29/2005,15:11,1060.00,1060.25,1059.75,1060.25,1045,682,1727.00
04/29/2005,15:12,1060.25,1060.25,1060.00,1060.25,1684,1073,2757.00
04/29/2005,15:13,1060.00,1060.50,1060.00,1060.25,1495,1173,2668.00
04/29/2005,15:14,1060.25,1060.50,1060.00,1060.00,176,1485,1661.00
04/29/2005,15:15,1060.00,1060.25,1059.50,1059.75,4278,5759,10037.00
04/29/2005,15:16,1059.50,1059.75,1059.50,1059.75,40,1,41.00
05/01/2005,17:01,1059.00,1059.50,1059.00,1059.25,127,150,277.00
05/01/2005,17:02,1059.50,1060.00,1059.50,1059.75,243,3,246.00
05/01/2005,17:03,1060.00,1060.50,1060.00,1060.25,36,21,57.00
05/01/2005,17:04,1060.00,1060.25,1060.00,1060.00,1,17,18.00
05/01/2005,17:05,1060.00,1060.00,1060.00,1060.00,0,17,17.00
05/01/2005,17:06,1059.75,1060.00,1059.75,1060.00,32,100,132.00
05/01/2005,17:07,1060.00,1060.25,1060.00,1060.25,36,0,36.00
05/01/2005,17:08,1060.00,1060.50,1060.00,1060.25,102,13,115.00
05/01/2005,17:09,1060.50,1060.50,1060.25,1060.25,2,13,15.00
05/01/2005,17:10,1060.25,1060.50,1060.25,1060.25,24,27,51.00
05/01/2005,17:11,1060.25,1060.25,1060.25,1060.25,0,8,8.00
05/01/2005,17:12,1060.25,1060.25,1060.00,1060.00,0,11,11.00
05/01/2005,17:13,1060.25,1060.25,1060.25,1060.25,4,0,4.00
05/01/2005,17:14,1060.25,1060.25,1060.25,1060.25,13,0,13.00
05/01/2005,17:15,1060.25,1060.25,1060.25,1060.25,5,0,5.00
05/01/2005,17:16,1060.25,1060.25,1060.25,1060.25,16,0,16.00
05/01/2005,17:17,1060.25,1060.25,1060.25,1060.25,4,0,4.00
05/01/2005,17:18,1060.25,1060.25,1060.25,1060.25,11,0,11.00
05/01/2005,17:19,1060.25,1060.25,1060.00,1060.00,2,49,51.00
05/01/2005,17:20,1060.00,1060.00,1059.75,1059.75,0,14,14.00
05/01/2005,17:21,1059.75,1059.75,1059.75,1059.75,0,4,4.00
05/01/2005,17:22,1059.75,1059.75,1059.75,1059.75,0,77,77.00
05/01/2005,17:23,1059.75,1060.00,1059.75,1059.75,2,14,16.00
05/01/2005,17:24,1059.75,1060.00,1059.75,1060.00,10,2,12.00
05/01/2005,17:25,1060.00,1060.25,1059.75,1059.75,7,20,27.00
05/01/2005,17:27,1060.00,1060.00,1060.00,1060.00,15,0,15.00
05/01/2005,17:28,1060.00,1060.00,1060.00,1060.00,1,0,1.00
05/01/2005,17:29,1060.00,1060.00,1060.00,1060.00,3,0,3.00
05/01/2005,17:31,1060.00,1060.00,1060.00,1060.00,29,0,29.00
05/01/2005,17:32,1059.75,1059.75,1059.75,1059.75,0,1,1.00
05/01/2005,17:33,1059.75,1060.00,1059.75,1060.00,49,2,51.00
05/01/2005,17:34,1060.25,1060.25,1060.25,1060.25,20,0,20.00
05/01/2005,17:35,1060.25,1060.25,1060.25,1060.25,5,0,5.00
05/01/2005,17:36,1060.25,1060.25,1060.25,1060.25,33,0,33.00
05/01/2005,17:37,1060.25,1060.25,1060.25,1060.25,21,0,21.00
05/01/2005,17:38,1060.25,1060.25,1060.25,1060.25,3,0,3.00
05/01/2005,17:39,1060.25,1060.25,1060.25,1060.25,1,0,1.00
05/01/2005,17:41,1060.00,1060.00,1060.00,1060.00,0,69,69.00
05/01/2005,17:42,1060.00,1060.00,1060.00,1060.00,0,10,10.00
05/01/2005,17:43,1060.00,1060.00,1060.00,1060.00,0,9,9.00
05/01/2005,17:44,1060.00,1060.00,1059.75,1059.75,0,2,2.00
05/01/2005,17:45,1059.75,1060.00,1059.75,1060.00,82,2,84.00
05/01/2005,17:46,1060.25,1060.25,1059.75,1059.75,2,1,3.00
05/01/2005,17:52,1060.00,1060.00,1060.00,1060.00,10,0,10.00
05/01/2005,17:55,1059.75,1059.75,1059.75,1059.75,0,1,1.00
05/01/2005,17:57,1060.00,1060.00,1060.00,1060.00,6,0,6.00
05/01/2005,17:58,1059.75,1059.75,1059.75,1059.75,0,3,3.00
05/01/2005,17:59,1059.75,1060.00,1059.75,1060.00,1,2,3.00
05/01/2005,18:00,1060.00,1060.00,1060.00,1060.00,1,0,1.00
05/01/2005,18:02,1060.00,1060.00,1060.00,1060.00,3,0,3.00
05/01/2005,18:03,1059.75,1060.00,1059.75,1060.00,12,4,16.00
05/01/2005,18:04,1060.00,1060.00,1060.00,1060.00,23,0,23.00
05/01/2005,18:05,1060.00,1060.00,1060.00,1060.00,7,0,7.00
05/01/2005,18:06,1060.00,1060.00,1059.75,1060.00,6,1,7.00
05/01/2005,18:08,1060.00,1060.00,1060.00,1060.00,16,0,16.00
05/01/2005,18:10,1060.25,1060.25,1060.25,1060.25,1,0,1.00
05/01/2005,18:11,1060.00,1060.00,1060.00,1060.00,0,5,5.00
05/01/2005,18:12,1060.00,1060.00,1060.00,1060.00,0,17,17.00
05/01/2005,18:13,1060.00,1060.25,1060.00,1060.25,10,10,20.00
05/01/2005,18:14,1060.25,1060.25,1060.25,1060.25,1,0,1.00
05/01/2005,18:15,1060.25,1060.25,1060.25,1060.25,1,0,1.00
05/01/2005,18:19,1060.00,1060.00,1060.00,1060.00,0,2,2.00
05/01/2005,18:20,1060.00,1060.00,1059.75,1059.75,0,23,23.00
05/01/2005,18:21,1059.75,1059.75,1059.75,1059.75,0,2,2.00
05/01/2005,18:22,1059.75,1059.75,1059.50,1059.50,0,17,17.00
05/01/2005,18:23,1059.75,1059.75,1059.75,1059.75,1,0,1.00
05/01/2005,18:24,1059.75,1059.75,1059.75,1059.75,1,0,1.00
05/01/2005,18:25,1059.50,1059.50,1059.50,1059.50,0,1,1.00
05/01/2005,18:26,1059.75,1059.75,1059.50,1059.50,1,1,2.00
05/01/2005,18:27,1059.50,1059.50,1059.25,1059.25,0,76,76.00
05/01/2005,18:28,1059.25,1059.50,1059.25,1059.50,6,12,18.00
05/01/2005,18:29,1059.50,1059.50,1059.50,1059.50,34,0,34.00
05/01/2005,18:31,1059.75,1059.75,1059.75,1059.75,1,0,1.00
05/01/2005,18:32,1059.75,1059.75,1059.75,1059.75,10,0,10.00
05/01/2005,18:34,1059.75,1059.75,1059.75,1059.75,1,0,1.00
05/01/2005,18:35,1059.75,1059.75,1059.75,1059.75,1,0,1.00
05/01/2005,18:36,1060.00,1060.00,1059.75,1059.75,3,4,7.00
05/01/2005,18:38,1059.75,1059.75,1059.75,1059.75,0,11,11.00
05/01/2005,18:39,1059.75,1059.75,1059.75,1059.75,0,1,1.00
05/01/2005,18:40,1059.75,1059.75,1059.75,1059.75,0,125,125.00
05/01/2005,18:41,1059.75,1059.75,1059.75,1059.75,0,1,1.00
05/01/2005,18:42,1059.75,1059.75,1059.75,1059.75,0,1,1.00
05/01/2005,18:43,1059.50,1059.50,1059.50,1059.50,0,2,2.00
05/01/2005,18:44,1059.75,1059.75,1059.75,1059.75,100,0,100.00
05/01/2005,18:45,1059.75,1059.75,1059.75,1059.75,108,0,108.00
05/01/2005,18:48,1059.75,1059.75,1059.50,1059.50,39,40,79.00
05/01/2005,18:49,1059.75,1059.75,1059.75,1059.75,78,0,78.00
05/01/2005,18:51,1059.75,1059.75,1059.75,1059.75,24,0,24.00
05/01/2005,18:57,1059.50,1059.50,1059.50,1059.50,0,2,2.00
05/01/2005,19:00,1059.50,1059.50,1059.50,1059.50,0,3,3.00
05/01/2005,19:01,1059.50,1059.50,1059.50,1059.50,0,36,36.00
05/01/2005,19:02,1059.50,1059.50,1059.50,1059.50,0,9,9.00
05/01/2005,19:05,1059.50,1059.50,1059.25,1059.25,0,76,76.00
05/01/2005,19:06,1059.25,1059.25,1059.25,1059.25,0,24,24.00
05/01/2005,19:07,1059.25,1059.25,1059.25,1059.25,0,26,26.00
05/01/2005,19:08,1059.25,1059.25,1059.00,1059.25,5,13,18.00
05/01/2005,19:09,1059.00,1059.00,1059.00,1059.00,0,215,215.00
05/01/2005,19:10,1059.00,1059.00,1059.00,1059.00,0,45,45.00
05/01/2005,19:11,1059.00,1059.00,1058.75,1059.00,13,60,73.00
05/01/2005,19:12,1058.75,1059.00,1058.75,1059.00,18,1,19.00
05/01/2005,19:13,1059.00,1059.00,1059.00,1059.00,7,0,7.00
05/01/2005,19:14,1059.25,1059.25,1059.25,1059.25,5,0,5.00
05/01/2005,19:15,1059.00,1059.25,1059.00,1059.25,1,10,11.00
05/01/2005,19:16,1059.25,1059.25,1059.25,1059.25,1,0,1.00
05/01/2005,19:17,1059.00,1059.00,1059.00,1059.00,0,5,5.00
05/01/2005,19:18,1059.00,1059.25,1059.00,1059.00,8,40,48.00
05/01/2005,19:20,1059.00,1059.25,1059.00,1059.25,3,8,11.00
05/01/2005,19:23,1059.00,1059.25,1059.00,1059.00,1,4,5.00
05/01/2005,19:24,1059.00,1059.00,1059.00,1059.00,0,10,10.00
05/01/2005,19:25,1059.00,1059.00,1058.75,1058.75,0,60,60.00
05/01/2005,19:26,1059.00,1059.00,1059.00,1059.00,5,0,5.00
05/01/2005,19:28,1059.25,1059.25,1059.25,1059.25,13,0,13.00
05/01/2005,19:29,1059.25,1059.25,1059.25,1059.25,54,0,54.00
05/01/2005,19:30,1059.25,1059.25,1059.25,1059.25,4,0,4.00
05/01/2005,19:31,1059.25,1059.25,1059.25,1059.25,1,0,1.00
05/01/2005,19:32,1059.25,1059.25,1059.25,1059.25,2,0,2.00
05/01/2005,19:33,1059.50,1059.50,1059.50,1059.50,4,0,4.00
05/01/2005,19:34,1059.50,1059.50,1059.50,1059.50,1,0,1.00
05/01/2005,19:35,1059.25,1059.25,1059.25,1059.25,0,17,17.00
05/01/2005,19:36,1059.25,1059.50,1059.25,1059.50,6,1,7.00
05/01/2005,19:37,1059.25,1059.25,1059.25,1059.25,0,1,1.00
05/01/2005,19:38,1059.25,1059.25,1059.25,1059.25,0,9,9.00
05/01/2005,19:40,1059.00,1059.00,1059.00,1059.00,0,20,20.00
05/01/2005,19:41,1059.00,1059.00,1058.75,1058.75,0,20,20.00
05/01/2005,19:42,1059.00,1059.00,1059.00,1059.00,5,0,5.00
05/01/2005,19:43,1058.75,1058.75,1058.75,1058.75,0,1,1.00
05/01/2005,19:44,1059.25,1059.25,1059.25,1059.25,1,0,1.00
05/01/2005,19:47,1059.00,1059.00,1059.00,1059.00,0,10,10.00
05/01/2005,19:49,1059.00,1059.00,1059.00,1059.00,0,3,3.00
05/01/2005,19:50,1059.00,1059.00,1059.00,1059.00,0,2,2.00
05/01/2005,19:55,1059.00,1059.00,1059.00,1059.00,0,2,2.00
05/01/2005,19:57,1059.00,1059.00,1059.00,1059.00,0,3,3.00
05/01/2005,19:58,1059.00,1059.00,1059.00,1059.00,0,2,2.00
05/01/2005,20:00,1059.00,1059.00,1059.00,1059.00,0,1,1.00
05/01/2005,20:01,1059.00,1059.00,1059.00,1059.00,0,15,15.00
05/01/2005,20:04,1059.00,1059.25,1058.75,1059.25,1,51,52.00
05/01/2005,20:07,1059.00,1059.00,1059.00,1059.00,0,2,2.00
05/01/2005,20:08,1059.00,1059.00,1059.00,1059.00,0,6,6.00
05/01/2005,20:09,1059.00,1059.00,1059.00,1059.00,0,1,1.00
05/01/2005,20:12,1058.75,1058.75,1058.75,1058.75,0,47,47.00
05/01/2005,20:13,1058.75,1058.75,1058.75,1058.75,0,25,25.00
05/01/2005,20:14,1058.75,1058.75,1058.75,1058.75,0,8,8.00
05/01/2005,20:15,1058.75,1058.75,1058.75,1058.75,0,2,2.00
05/01/2005,20:16,1058.75,1058.75,1058.75,1058.75,0,2,2.00
05/01/2005,20:18,1059.00,1059.00,1059.00,1059.00,3,0,3.00
05/01/2005,20:19,1059.00,1059.00,1059.00,1059.00,2,0,2.00
05/01/2005,20:20,1059.00,1059.25,1059.00,1059.25,117,0,117.00
05/01/2005,20:21,1059.25,1059.50,1059.00,1059.00,122,209,331.00
05/01/2005,20:22,1059.25,1059.50,1059.25,1059.25,2,5,7.00
05/01/2005,20:23,1059.25,1059.25,1059.25,1059.25,0,2,2.00
05/01/2005,20:25,1059.50,1059.50,1059.00,1059.00,30,1,31.00
05/01/2005,20:27,1059.25,1059.25,1059.25,1059.25,1,0,1.00
05/01/2005,20:29,1059.25,1059.25,1059.25,1059.25,17,0,17.00
05/01/2005,20:30,1059.00,1059.25,1059.00,1059.25,9,4,13.00
05/01/2005,20:31,1059.50,1059.50,1059.50,1059.50,17,0,17.00
05/01/2005,20:32,1059.50,1059.50,1059.25,1059.25,3,4,7.00
05/01/2005,20:33,1059.25,1059.25,1059.25,1059.25,0,1,1.00
05/01/2005,20:34,1059.25,1059.25,1059.25,1059.25,0,9,9.00
05/01/2005,20:35,1059.25,1059.25,1059.25,1059.25,0,14,14.00
05/01/2005,20:36,1059.50,1059.50,1059.50,1059.50,2,0,2.00
05/01/2005,20:37,1059.25,1059.25,1059.25,1059.25,0,2,2.00
05/01/2005,20:39,1059.25,1059.25,1059.25,1059.25,0,36,36.00
05/01/2005,20:43,1059.00,1059.00,1058.75,1058.75,2,134,136.00
05/01/2005,20:44,1058.75,1058.75,1058.75,1058.75,0,46,46.00
05/01/2005,20:45,1058.75,1058.75,1058.75,1058.75,0,40,40.00
05/01/2005,20:46,1059.00,1059.00,1059.00,1059.00,12,0,12.00
05/01/2005,20:47,1059.25,1059.25,1059.25,1059.25,3,0,3.00
05/01/2005,20:51,1059.00,1059.00,1058.75,1058.75,0,35,35.00
05/01/2005,20:52,1058.75,1059.00,1058.50,1059.00,18,9,27.00
05/01/2005,20:54,1059.00,1059.00,1059.00,1059.00,1,0,1.00
05/01/2005,20:56,1058.75,1058.75,1058.75,1058.75,0,41,41.00
05/01/2005,20:59,1058.75,1058.75,1058.75,1058.75,0,1,1.00
05/01/2005,21:00,1058.75,1058.75,1058.75,1058.75,0,40,40.00
05/01/2005,21:01,1058.75,1058.75,1058.50,1058.75,51,67,118.00
05/01/2005,21:02,1058.75,1058.75,1058.75,1058.75,56,0,56.00
05/01/2005,21:03,1059.00,1059.00,1058.75,1058.75,3,2,5.00
05/01/2005,21:04,1059.00,1059.00,1059.00,1059.00,2,0,2.00
05/01/2005,21:05,1058.75,1058.75,1058.75,1058.75,0,3,3.00
05/01/2005,21:07,1058.75,1058.75,1058.75,1058.75,0,1,1.00
05/01/2005,21:10,1059.00,1059.00,1059.00,1059.00,2,0,2.00
05/01/2005,21:11,1059.00,1059.00,1058.75,1058.75,1,1,2.00
05/01/2005,21:16,1059.00,1059.00,1059.00,1059.00,2,0,2.00
05/01/2005,21:17,1059.00,1059.00,1059.00,1059.00,1,0,1.00
05/01/2005,21:24,1059.00,1059.00,1059.00,1059.00,1,0,1.00
05/01/2005,21:25,1058.75,1058.75,1058.75,1058.75,0,5,5.00
05/01/2005,21:29,1058.75,1058.75,1058.75,1058.75,0,1,1.00
05/01/2005,21:35,1059.00,1059.00,1059.00,1059.00,3,0,3.00
05/01/2005,21:38,1059.00,1059.00,1058.75,1058.75,1,47,48.00
05/01/2005,21:39,1058.75,1058.75,1058.75,1058.75,0,2,2.00
05/01/2005,21:41,1058.75,1058.75,1058.75,1058.75,0,11,11.00
05/01/2005,21:43,1058.75,1058.75,1058.75,1058.75,0,3,3.00
05/01/2005,21:54,1059.00,1059.00,1059.00,1059.00,6,0,6.00
05/01/2005,21:56,1059.00,1059.00,1059.00,1059.00,26,0,26.00
05/01/2005,21:58,1059.00,1059.00,1059.00,1059.00,3,0,3.00
05/01/2005,21:59,1059.00,1059.00,1059.00,1059.00,2,0,2.00
05/01/2005,22:01,1059.25,1059.25,1059.25,1059.25,21,0,21.00
05/01/2005,22:09,1059.00,1059.00,1059.00,1059.00,0,25,25.00
05/01/2005,22:10,1059.00,1059.00,1059.00,1059.00,0,5,5.00
05/01/2005,22:13,1059.00,1059.00,1059.00,1059.00,0,1,1.00
05/01/2005,22:15,1058.75,1058.75,1058.50,1058.50,0,91,91.00
05/01/2005,22:17,1058.75,1058.75,1058.75,1058.75,5,0,5.00
05/01/2005,22:18,1058.75,1058.75,1058.75,1058.75,2,0,2.00
05/01/2005,22:19,1058.75,1058.75,1058.75,1058.75,14,0,14.00
05/01/2005,22:20,1058.75,1058.75,1058.75,1058.75,5,0,5.00
05/01/2005,22:21,1058.75,1058.75,1058.75,1058.75,1,0,1.00
05/01/2005,22:22,1058.75,1058.75,1058.75,1058.75,1,0,1.00
05/01/2005,22:24,1058.75,1058.75,1058.75,1058.75,1,0,1.00
05/01/2005,22:25,1058.75,1058.75,1058.75,1058.75,3,0,3.00
05/01/2005,22:28,1058.50,1058.75,1058.50,1058.75,2,1,3.00
05/01/2005,22:29,1058.75,1058.75,1058.75,1058.75,1,0,1.00
05/01/2005,22:30,1058.75,1058.75,1058.75,1058.75,20,0,20.00
05/01/2005,22:31,1058.75,1058.75,1058.75,1058.75,2,0,2.00
05/01/2005,22:34,1058.75,1058.75,1058.75,1058.75,7,0,7.00
05/01/2005,22:38,1058.75,1058.75,1058.50,1058.50,51,5,56.00
05/01/2005,22:41,1058.50,1058.50,1058.50,1058.50,0,50,50.00
05/01/2005,22:42,1058.50,1058.50,1058.25,1058.25,0,18,18.00
05/01/2005,22:43,1058.50,1058.50,1058.25,1058.25,5,25,30.00
05/01/2005,22:44,1058.25,1058.25,1058.25,1058.25,0,3,3.00
05/01/2005,22:45,1058.50,1058.75,1058.50,1058.75,50,0,50.00
05/01/2005,22:46,1058.75,1058.75,1058.75,1058.75,2,0,2.00
05/01/2005,22:48,1058.75,1058.75,1058.75,1058.75,2,0,2.00
05/01/2005,22:49,1058.50,1058.50,1058.50,1058.50,0,1,1.00
05/01/2005,22:54,1058.75,1058.75,1058.75,1058.75,5,0,5.00
05/01/2005,22:57,1058.50,1059.00,1058.50,1059.00,60,1,61.00
05/01/2005,23:01,1059.00,1059.00,1059.00,1059.00,1,0,1.00
05/01/2005,23:07,1059.00,1059.00,1059.00,1059.00,10,0,10.00
05/01/2005,23:10,1059.00,1059.00,1059.00,1059.00,1,0,1.00
05/01/2005,23:17,1059.00,1059.00,1059.00,1059.00,6,0,6.00
05/01/2005,23:23,1059.00,1059.00,1059.00,1059.00,8,0,8.00
05/01/2005,23:30,1058.75,1058.75,1058.75,1058.75,0,1,1.00
05/01/2005,23:37,1059.00,1059.00,1059.00,1059.00,1,0,1.00
05/01/2005,23:38,1058.75,1058.75,1058.75,1058.75,0,1,1.00
05/01/2005,23:41,1059.00,1059.00,1059.00,1059.00,1,0,1.00
05/01/2005,23:43,1058.75,1058.75,1058.75,1058.75,0,1,1.00
05/01/2005,23:46,1058.75,1058.75,1058.75,1058.75,0,1,1.00
05/01/2005,23:52,1058.75,1058.75,1058.75,1058.75,0,1,1.00
05/01/2005,23:56,1058.75,1058.75,1058.75,1058.75,0,1,1.00
05/01/2005,23:57,1058.75,1058.75,1058.75,1058.75,0,1,1.00
05/02/2005,00:00,1059.00,1059.00,1059.00,1059.00,18,0,18.00
05/02/2005,00:05,1059.00,1059.00,1058.75,1059.00,4,2,6.00
05/02/2005,00:06,1059.00,1059.00,1059.00,1059.00,6,0,6.00
05/02/2005,00:07,1059.00,1059.00,1059.00,1059.00,1,0,1.00
05/02/2005,00:08,1058.75,1058.75,1058.75,1058.75,0,1,1.00
05/02/2005,00:09,1059.00,1059.00,1059.00,1059.00,5,0,5.00
05/02/2005,00:19,1058.75,1059.00,1058.75,1059.00,5,2,7.00
05/02/2005,00:21,1059.00,1059.00,1059.00,1059.00,1,0,1.00
05/02/2005,00:25,1059.00,1059.00,1059.00,1059.00,7,0,7.00
05/02/2005,00:26,1059.00,1059.00,1059.00,1059.00,9,0,9.00
05/02/2005,00:27,1059.00,1059.00,1059.00,1059.00,2,0,2.00
05/02/2005,00:28,1059.25,1059.25,1059.25,1059.25,1,0,1.00
05/02/2005,00:29,1059.25,1059.25,1059.25,1059.25,5,0,5.00
05/02/2005,00:37,1059.00,1059.00,1059.00,1059.00,0,2,2.00
05/02/2005,00:40,1059.25,1059.25,1059.25,1059.25,1,0,1.00
05/02/2005,00:43,1059.25,1059.25,1059.25,1059.25,1,0,1.00
05/02/2005,00:53,1059.25,1059.25,1059.25,1059.25,2,0,2.00
05/02/2005,00:54,1059.25,1059.25,1059.25,1059.25,3,0,3.00
05/02/2005,00:58,1059.25,1059.25,1059.25,1059.25,14,0,14.00
05/02/2005,00:59,1059.25,1059.25,1059.25,1059.25,5,0,5.00
05/02/2005,01:01,1059.00,1059.00,1058.50,1058.50,0,135,135.00
05/02/2005,01:02,1058.50,1058.50,1058.50,1058.50,0,7,7.00
05/02/2005,01:03,1058.25,1058.50,1058.25,1058.50,2,1,3.00
05/02/2005,01:05,1058.50,1058.50,1058.50,1058.50,15,0,15.00
05/02/2005,01:07,1058.50,1058.50,1058.50,1058.50,85,0,85.00
05/02/2005,01:08,1058.50,1058.50,1058.50,1058.50,25,0,25.00
05/02/2005,01:10,1058.75,1058.75,1058.75,1058.75,15,0,15.00
05/02/2005,01:11,1058.75,1058.75,1058.75,1058.75,2,0,2.00
05/02/2005,01:14,1059.00,1059.00,1059.00,1059.00,50,0,50.00
05/02/2005,01:15,1059.00,1059.00,1059.00,1059.00,6,0,6.00
05/02/2005,01:16,1059.00,1059.00,1058.75,1059.00,22,1,23.00
05/02/2005,01:17,1059.00,1059.00,1059.00,1059.00,20,0,20.00
05/02/2005,01:18,1058.75,1058.75,1058.75,1058.75,0,11,11.00
05/02/2005,01:20,1059.00,1059.00,1059.00,1059.00,50,0,50.00
05/02/2005,01:21,1059.00,1059.00,1058.75,1058.75,50,15,65.00
05/02/2005,01:22,1059.00,1059.25,1059.00,1059.25,67,0,67.00
05/02/2005,01:23,1059.25,1059.25,1059.00,1059.25,104,30,134.00
05/02/2005,01:24,1059.50,1059.50,1059.25,1059.25,21,30,51.00
05/02/2005,01:25,1059.25,1059.25,1059.00,1059.25,13,14,27.00
05/02/2005,01:26,1059.25,1059.25,1059.00,1059.00,3,21,24.00
05/02/2005,01:30,1059.25,1059.25,1059.25,1059.25,22,0,22.00
05/02/2005,01:31,1059.00,1059.00,1059.00,1059.00,0,8,8.00
05/02/2005,01:32,1059.00,1059.00,1059.00,1059.00,0,30,30.00
05/02/2005,01:35,1059.25,1059.25,1059.25,1059.25,1,0,1.00
05/02/2005,01:39,1059.00,1059.00,1059.00,1059.00,0,1,1.00
05/02/2005,01:42,1059.25,1059.25,1059.25,1059.25,2,0,2.00
05/02/2005,01:43,1059.25,1059.25,1059.25,1059.25,3,0,3.00
05/02/2005,01:45,1059.25,1059.25,1059.25,1059.25,3,0,3.00
05/02/2005,01:47,1059.00,1059.00,1059.00,1059.00,0,1,1.00
05/02/2005,01:50,1059.25,1059.25,1059.25,1059.25,18,0,18.00
05/02/2005,01:51,1059.25,1059.25,1059.25,1059.25,3,0,3.00
05/02/2005,01:52,1059.25,1059.25,1059.25,1059.25,7,0,7.00
05/02/2005,01:53,1059.25,1059.25,1059.25,1059.25,33,0,33.00
05/02/2005,01:55,1059.50,1060.00,1059.50,1060.00,160,3,163.00
05/02/2005,01:56,1059.75,1059.75,1059.75,1059.75,0,69,69.00
05/02/2005,01:57,1059.75,1059.75,1059.75,1059.75,0,18,18.00
05/02/2005,01:58,1059.75,1059.75,1059.75,1059.75,0,1,1.00
05/02/2005,01:59,1059.75,1059.75,1059.75,1059.75,0,9,9.00
05/02/2005,02:00,1059.75,1059.75,1059.75,1059.75,0,2,2.00
05/02/2005,02:01,1059.75,1059.75,1059.25,1059.25,0,102,102.00
05/02/2005,02:02,1059.25,1059.25,1059.00,1059.00,5,125,130.00
05/02/2005,02:03,1059.00,1059.25,1058.75,1059.00,37,119,156.00
05/02/2005,02:04,1058.75,1058.75,1058.75,1058.75,0,2,2.00
05/02/2005,02:05,1059.00,1059.25,1059.00,1059.00,115,28,143.00
05/02/2005,02:07,1058.75,1058.75,1058.50,1058.75,55,213,268.00
05/02/2005,02:08,1058.75,1058.75,1058.75,1058.75,48,0,48.00
05/02/2005,02:09,1058.50,1058.75,1058.50,1058.75,71,43,114.00
05/02/2005,02:10,1058.75,1058.75,1058.75,1058.75,10,0,10.00
05/02/2005,02:11,1058.50,1058.75,1058.50,1058.50,12,118,130.00
05/02/2005,02:12,1058.50,1058.75,1058.25,1058.75,47,72,119.00
05/02/2005,02:13,1058.75,1059.00,1058.75,1059.00,125,0,125.00
05/02/2005,02:15,1059.00,1059.00,1058.75,1058.75,9,4,13.00
05/02/2005,02:16,1058.75,1058.75,1058.75,1058.75,0,43,43.00
05/02/2005,02:17,1058.50,1058.75,1058.50,1058.75,1,19,20.00
05/02/2005,02:18,1058.50,1058.50,1058.50,1058.50,0,8,8.00
05/02/2005,02:19,1058.50,1058.50,1058.50,1058.50,0,1,1.00
05/02/2005,02:20,1058.50,1058.50,1058.50,1058.50,0,165,165.00
05/02/2005,02:21,1058.75,1058.75,1058.50,1058.50,1,10,11.00
05/02/2005,02:22,1058.50,1058.50,1058.50,1058.50,0,22,22.00
05/02/2005,02:23,1058.75,1058.75,1058.75,1058.75,52,0,52.00
05/02/2005,02:24,1058.75,1058.75,1058.50,1058.75,3,6,9.00
05/02/2005,02:25,1058.50,1058.50,1058.25,1058.50,58,88,146.00
05/02/2005,02:26,1058.50,1058.50,1058.25,1058.25,7,47,54.00
05/02/2005,02:27,1058.50,1058.50,1058.50,1058.50,75,0,75.00
05/02/2005,02:28,1058.75,1059.00,1058.75,1058.75,54,3,57.00
05/02/2005,02:29,1059.00,1059.00,1059.00,1059.00,3,0,3.00
05/02/2005,02:30,1059.00,1059.25,1059.00,1059.25,181,0,181.00
05/02/2005,02:31,1059.25,1059.25,1059.00,1059.00,52,4,56.00
05/02/2005,02:32,1059.00,1059.25,1059.00,1059.25,38,3,41.00
05/02/2005,02:33,1059.25,1059.25,1059.25,1059.25,26,0,26.00
05/02/2005,02:34,1059.25,1059.25,1059.00,1059.00,16,1,17.00
05/02/2005,02:35,1059.25,1059.50,1059.25,1059.50,34,0,34.00
05/02/2005,02:36,1059.50,1059.50,1059.25,1059.25,5,4,9.00
05/02/2005,02:37,1059.50,1059.50,1059.50,1059.50,3,0,3.00
05/02/2005,02:38,1059.50,1059.50,1059.25,1059.25,13,219,232.00
05/02/2005,02:39,1059.25,1059.25,1059.25,1059.25,0,10,10.00
05/02/2005,02:40,1059.25,1059.25,1059.25,1059.25,0,117,117.00
05/02/2005,02:41,1059.25,1059.50,1059.25,1059.50,3,16,19.00
05/02/2005,02:42,1059.25,1059.25,1059.25,1059.25,0,111,111.00
05/02/2005,02:43,1059.25,1059.25,1059.25,1059.25,0,69,69.00
05/02/2005,02:45,1059.00,1059.00,1059.00,1059.00,0,134,134.00
05/02/2005,02:46,1059.00,1059.00,1059.00,1059.00,0,30,30.00
05/02/2005,02:47,1059.00,1059.00,1059.00,1059.00,0,44,44.00
05/02/2005,02:48,1059.25,1059.25,1059.25,1059.25,10,0,10.00
05/02/2005,02:51,1059.25,1059.25,1059.25,1059.25,56,0,56.00
05/02/2005,02:52,1059.50,1059.50,1059.25,1059.50,33,3,36.00
05/02/2005,02:53,1059.25,1059.25,1059.25,1059.25,0,4,4.00
05/02/2005,02:54,1059.50,1059.50,1059.50,1059.50,5,0,5.00
05/02/2005,02:55,1059.50,1059.50,1059.50,1059.50,13,0,13.00
05/02/2005,02:56,1059.25,1059.50,1059.25,1059.50,8,2,10.00
05/02/2005,02:57,1059.50,1059.75,1059.50,1059.75,227,0,227.00
05/02/2005,02:58,1059.75,1059.75,1059.75,1059.75,10,0,10.00
05/02/2005,02:59,1060.00,1060.00,1059.75,1059.75,5,3,8.00
05/02/2005,03:00,1059.75,1059.75,1059.75,1059.75,0,118,118.00
05/02/2005,03:01,1060.00,1060.00,1059.75,1059.75,1,36,37.00
05/02/2005,03:02,1059.75,1060.00,1059.75,1060.00,2,75,77.00
05/02/2005,03:03,1060.00,1060.25,1060.00,1060.25,148,0,148.00
05/02/2005,03:04,1060.00,1060.00,1060.00,1060.00,0,164,164.00
05/02/2005,03:06,1060.00,1060.25,1060.00,1060.00,1,50,51.00
05/02/2005,03:07,1060.00,1060.00,1060.00,1060.00,0,6,6.00
05/02/2005,03:08,1060.00,1060.00,1060.00,1060.00,0,6,6.00
05/02/2005,03:09,1060.00,1060.25,1060.00,1060.00,15,4,19.00
05/02/2005,03:10,1060.25,1060.25,1060.25,1060.25,10,0,10.00
05/02/2005,03:11,1060.25,1060.50,1060.25,1060.50,10,1,11.00
05/02/2005,03:12,1060.50,1060.50,1060.50,1060.50,21,0,21.00
05/02/2005,03:13,1060.50,1060.75,1060.50,1060.75,218,0,218.00
05/02/2005,03:14,1060.75,1061.00,1060.75,1060.75,92,14,106.00
05/02/2005,03:15,1061.00,1061.00,1061.00,1061.00,3,0,3.00
05/02/2005,03:16,1061.00,1061.50,1061.00,1061.25,259,4,263.00
05/02/2005,03:17,1061.25,1061.50,1061.25,1061.50,210,155,365.00
05/02/2005,03:18,1061.50,1062.00,1061.50,1062.00,394,4,398.00
05/02/2005,03:19,1062.00,1062.00,1061.75,1061.75,164,26,190.00
05/02/2005,03:20,1061.75,1061.75,1061.75,1061.75,0,183,183.00
05/02/2005,03:21,1061.75,1061.75,1061.25,1061.50,127,493,620.00
05/02/2005,03:22,1061.50,1061.75,1061.50,1061.50,43,59,102.00
05/02/2005,03:23,1061.50,1061.75,1061.50,1061.75,33,12,45.00
05/02/2005,03:24,1061.75,1061.75,1061.50,1061.50,1,39,40.00
05/02/2005,03:25,1061.75,1061.75,1061.75,1061.75,122,0,122.00
05/02/2005,03:26,1061.75,1061.75,1061.75,1061.75,57,0,57.00
05/02/2005,03:27,1061.50,1061.75,1061.50,1061.75,156,40,196.00
05/02/2005,03:28,1061.75,1061.75,1061.75,1061.75,4,0,4.00
05/02/2005,03:29,1061.75,1062.00,1061.75,1062.00,182,0,182.00
05/02/2005,03:30,1062.25,1062.25,1062.00,1062.25,24,4,28.00
05/02/2005,03:31,1062.00,1062.25,1062.00,1062.00,250,5,255.00
05/02/2005,03:32,1062.00,1062.25,1062.00,1062.25,11,6,17.00
05/02/2005,03:33,1062.25,1062.50,1062.25,1062.50,103,27,130.00
05/02/2005,03:34,1062.50,1062.75,1062.50,1062.50,160,50,210.00
05/02/2005,03:35,1062.25,1062.25,1062.00,1062.25,23,61,84.00
05/02/2005,03:36,1062.25,1062.25,1062.25,1062.25,5,0,5.00
05/02/2005,03:37,1062.25,1062.25,1062.25,1062.25,7,0,7.00
05/02/2005,03:38,1062.00,1062.00,1062.00,1062.00,0,20,20.00
05/02/2005,03:39,1062.25,1062.25,1062.25,1062.25,5,0,5.00
05/02/2005,03:40,1062.00,1062.00,1062.00,1062.00,0,1,1.00
05/02/2005,03:41,1062.00,1062.00,1061.75,1061.75,0,82,82.00
05/02/2005,03:42,1061.75,1061.75,1061.50,1061.50,0,176,176.00
05/02/2005,03:43,1061.50,1061.75,1061.50,1061.75,16,5,21.00
05/02/2005,03:44,1062.00,1062.00,1062.00,1062.00,8,0,8.00
05/02/2005,03:45,1062.00,1062.00,1062.00,1062.00,26,0,26.00
05/02/2005,03:46,1062.00,1062.00,1062.00,1062.00,1,0,1.00
05/02/2005,03:47,1062.25,1062.25,1062.25,1062.25,4,0,4.00
05/02/2005,03:49,1062.25,1062.25,1062.25,1062.25,51,0,51.00
05/02/2005,03:50,1062.25,1062.50,1062.25,1062.50,2,0,2.00
05/02/2005,03:51,1062.50,1062.50,1062.25,1062.25,1,40,41.00
05/02/2005,03:52,1062.25,1062.25,1062.25,1062.25,0,7,7.00
05/02/2005,03:53,1062.25,1062.25,1062.25,1062.25,0,15,15.00
05/02/2005,03:54,1062.50,1062.50,1062.25,1062.25,2,18,20.00
05/02/2005,03:56,1062.25,1062.25,1062.25,1062.25,0,3,3.00
05/02/2005,03:57,1062.00,1062.00,1062.00,1062.00,0,9,9.00
05/02/2005,03:58,1062.00,1062.00,1062.00,1062.00,0,5,5.00
05/02/2005,03:59,1062.00,1062.00,1062.00,1062.00,0,11,11.00
05/02/2005,04:00,1062.00,1062.00,1062.00,1062.00,0,4,4.00
05/02/2005,04:01,1062.25,1062.50,1062.25,1062.50,13,0,13.00
05/02/2005,04:02,1062.25,1062.50,1062.25,1062.50,2,15,17.00
05/02/2005,04:03,1062.50,1062.75,1062.50,1062.75,42,0,42.00
05/02/2005,04:05,1062.75,1062.75,1062.50,1062.50,8,7,15.00
05/02/2005,04:07,1062.75,1062.75,1062.50,1062.75,8,1,9.00
05/02/2005,04:08,1062.75,1062.75,1062.75,1062.75,58,0,58.00
05/02/2005,04:09,1062.50,1062.50,1062.50,1062.50,0,21,21.00
05/02/2005,04:10,1062.50,1062.50,1062.50,1062.50,0,7,7.00
05/02/2005,04:11,1062.75,1063.00,1062.75,1062.75,105,8,113.00
05/02/2005,04:12,1062.75,1062.75,1062.75,1062.75,0,3,3.00
05/02/2005,04:13,1062.75,1062.75,1062.75,1062.75,0,195,195.00
05/02/2005,04:15,1062.75,1062.75,1062.50,1062.75,42,240,282.00
05/02/2005,04:16,1062.75,1062.75,1062.75,1062.75,26,0,26.00
05/02/2005,04:17,1062.75,1062.75,1062.50,1062.75,14,1,15.00
05/02/2005,04:18,1062.50,1062.50,1062.50,1062.50,0,135,135.00
05/02/2005,04:19,1062.50,1062.50,1062.25,1062.25,0,8,8.00
05/02/2005,04:20,1062.25,1062.50,1062.00,1062.25,51,146,197.00
05/02/2005,04:21,1062.00,1062.25,1062.00,1062.25,33,1,34.00
05/02/2005,04:22,1062.25,1062.25,1062.25,1062.25,64,0,64.00
05/02/2005,04:23,1062.25,1062.50,1062.25,1062.25,45,121,166.00
05/02/2005,04:24,1062.25,1062.25,1062.00,1062.00,0,12,12.00
05/02/2005,04:25,1062.00,1062.25,1062.00,1062.25,18,1,19.00
05/02/2005,04:26,1062.00,1062.00,1061.75,1061.75,11,169,180.00
05/02/2005,04:27,1062.00,1062.00,1062.00,1062.00,9,0,9.00
05/02/2005,04:28,1061.75,1061.75,1061.75,1061.75,0,1,1.00
05/02/2005,04:29,1061.75,1061.75,1061.75,1061.75,0,2,2.00
05/02/2005,04:31,1062.00,1062.00,1062.00,1062.00,4,0,4.00
05/02/2005,04:32,1062.00,1062.00,1062.00,1062.00,4,0,4.00
05/02/2005,04:33,1062.00,1062.50,1062.00,1062.25,160,7,167.00
05/02/2005,04:34,1062.25,1062.50,1062.25,1062.25,7,13,20.00
05/02/2005,04:35,1062.50,1062.50,1062.50,1062.50,17,0,17.00
05/02/2005,04:36,1062.50,1062.50,1062.25,1062.25,28,3,31.00
05/02/2005,04:39,1062.25,1062.25,1062.25,1062.25,0,1,1.00
05/02/2005,04:41,1062.25,1062.25,1062.25,1062.25,0,12,12.00
05/02/2005,04:43,1062.00,1062.00,1062.00,1062.00,0,5,5.00
05/02/2005,04:44,1062.25,1062.25,1062.25,1062.25,3,0,3.00
05/02/2005,04:45,1062.25,1062.25,1062.25,1062.25,3,0,3.00
05/02/2005,04:47,1062.25,1062.25,1062.25,1062.25,7,0,7.00
05/02/2005,04:48,1062.25,1062.25,1062.25,1062.25,1,0,1.00
05/02/2005,04:49,1062.25,1062.25,1062.25,1062.25,13,0,13.00
05/02/2005,04:51,1062.00,1062.00,1061.75,1062.00,26,101,127.00
05/02/2005,04:52,1062.00,1062.00,1062.00,1062.00,10,0,10.00
05/02/2005,04:53,1062.00,1062.00,1062.00,1062.00,1,0,1.00
05/02/2005,04:54,1062.00,1062.00,1061.75,1062.00,32,10,42.00
05/02/2005,04:55,1062.00,1062.00,1062.00,1062.00,11,0,11.00
05/02/2005,04:56,1062.00,1062.00,1061.75,1061.75,16,1,17.00
05/02/2005,04:57,1061.75,1061.75,1061.50,1061.75,8,168,176.00
05/02/2005,04:58,1061.75,1061.75,1061.75,1061.75,143,0,143.00
05/02/2005,04:59,1061.75,1061.75,1061.75,1061.75,200,0,200.00
05/02/2005,05:00,1061.50,1061.50,1061.50,1061.50,0,1,1.00
05/02/2005,05:02,1061.50,1061.75,1061.50,1061.75,9,5,14.00
05/02/2005,05:03,1061.75,1061.75,1061.75,1061.75,3,0,3.00
05/02/2005,05:04,1061.50,1062.00,1061.50,1062.00,133,1,134.00
05/02/2005,05:05,1062.00,1062.00,1062.00,1062.00,37,0,37.00
05/02/2005,05:06,1062.25,1062.25,1062.00,1062.00,15,1,16.00
05/02/2005,05:07,1062.25,1062.25,1062.25,1062.25,38,0,38.00
05/02/2005,05:08,1062.25,1062.50,1062.25,1062.50,7,4,11.00
05/02/2005,05:09,1062.50,1062.50,1062.50,1062.50,10,0,10.00
05/02/2005,05:10,1062.25,1062.50,1062.25,1062.50,79,1,80.00
05/02/2005,05:11,1062.50,1062.50,1062.25,1062.50,45,6,51.00
05/02/2005,05:12,1062.50,1062.75,1062.25,1062.75,32,8,40.00
05/02/2005,05:13,1062.50,1062.50,1062.50,1062.50,0,6,6.00
05/02/2005,05:14,1062.50,1062.50,1062.50,1062.50,0,67,67.00
05/02/2005,05:15,1062.25,1062.25,1062.25,1062.25,0,1,1.00
05/02/2005,05:16,1062.50,1062.50,1062.25,1062.50,16,1,17.00
05/02/2005,05:17,1062.25,1062.50,1062.25,1062.50,15,1,16.00
05/02/2005,05:18,1062.50,1062.50,1062.50,1062.50,1,0,1.00
05/02/2005,05:19,1062.50,1062.50,1062.50,1062.50,55,0,55.00
05/02/2005,05:20,1062.50,1062.50,1062.50,1062.50,1,0,1.00
05/02/2005,05:21,1062.75,1062.75,1062.50,1062.75,68,3,71.00
05/02/2005,05:22,1062.75,1063.00,1062.50,1062.75,19,6,25.00
05/02/2005,05:23,1062.75,1062.75,1062.75,1062.75,0,10,10.00
05/02/2005,05:24,1062.50,1062.50,1062.50,1062.50,0,77,77.00
05/02/2005,05:25,1062.50,1062.75,1062.50,1062.50,1,7,8.00
05/02/2005,05:26,1062.50,1062.50,1062.50,1062.50,0,6,6.00
05/02/2005,05:27,1062.50,1062.50,1062.50,1062.50,0,24,24.00
05/02/2005,05:28,1062.50,1062.50,1062.50,1062.50,0,1,1.00
05/02/2005,05:29,1062.50,1062.75,1062.50,1062.50,1,26,27.00
05/02/2005,05:31,1062.50,1062.50,1062.50,1062.50,0,3,3.00
05/02/2005,05:32,1062.50,1062.50,1062.50,1062.50,0,4,4.00
05/02/2005,05:33,1062.75,1062.75,1062.75,1062.75,2,0,2.00
05/02/2005,05:35,1062.50,1062.50,1062.50,1062.50,0,13,13.00
05/02/2005,05:36,1062.50,1062.50,1062.50,1062.50,0,4,4.00
05/02/2005,05:37,1062.50,1062.50,1062.50,1062.50,0,5,5.00
05/02/2005,05:38,1062.25,1062.50,1062.25,1062.50,4,4,8.00
05/02/2005,05:40,1062.25,1062.25,1062.00,1062.00,0,134,134.00
05/02/2005,05:42,1062.25,1062.25,1062.25,1062.25,7,0,7.00
05/02/2005,05:43,1062.25,1062.25,1062.25,1062.25,26,0,26.00
05/02/2005,05:44,1062.25,1062.25,1062.25,1062.25,8,0,8.00
05/02/2005,05:45,1062.25,1062.50,1062.25,1062.25,25,29,54.00
05/02/2005,05:48,1062.00,1062.25,1062.00,1062.00,1,9,10.00
05/02/2005,05:50,1062.25,1062.50,1062.25,1062.50,34,0,34.00
05/02/2005,05:51,1062.50,1062.50,1062.50,1062.50,15,0,15.00
05/02/2005,05:53,1062.50,1062.50,1062.50,1062.50,17,0,17.00
05/02/2005,05:54,1062.50,1062.75,1062.50,1062.75,70,1,71.00
05/02/2005,05:55,1062.75,1062.75,1062.50,1062.50,1,12,13.00
05/02/2005,05:56,1062.50,1062.50,1062.50,1062.50,0,2,2.00
05/02/2005,05:57,1062.50,1062.50,1062.25,1062.25,0,102,102.00
05/02/2005,05:58,1062.25,1064.00,1062.25,1063.25,1245,276,1521.00
05/02/2005,05:59,1063.00,1063.50,1063.00,1063.00,57,55,112.00
05/02/2005,06:00,1063.25,1063.25,1062.75,1062.75,1,22,23.00
05/02/2005,06:01,1063.00,1063.00,1062.75,1062.75,2,17,19.00
05/02/2005,06:02,1062.75,1063.00,1062.75,1063.00,10,37,47.00
05/02/2005,06:03,1063.00,1063.00,1063.00,1063.00,148,0,148.00
05/02/2005,06:04,1063.00,1063.50,1063.00,1063.25,39,13,52.00
05/02/2005,06:05,1063.25,1063.75,1063.25,1063.50,186,14,200.00
05/02/2005,06:06,1063.50,1064.00,1063.50,1064.00,111,2,113.00
05/02/2005,06:07,1063.75,1064.00,1063.75,1063.75,11,128,139.00
05/02/2005,06:08,1063.50,1063.75,1063.50,1063.75,37,5,42.00
05/02/2005,06:09,1064.00,1064.00,1063.75,1063.75,11,31,42.00
05/02/2005,06:10,1063.75,1064.00,1063.75,1063.75,51,14,65.00
05/02/2005,06:11,1063.75,1063.75,1063.75,1063.75,0,163,163.00
05/02/2005,06:12,1063.75,1064.00,1063.75,1063.75,4,124,128.00
05/02/2005,06:13,1063.75,1063.75,1063.50,1063.75,26,12,38.00
05/02/2005,06:14,1063.75,1064.00,1063.75,1063.75,6,1,7.00
05/02/2005,06:15,1064.00,1064.00,1063.75,1064.00,13,1,14.00
05/02/2005,06:16,1064.00,1064.25,1064.00,1064.00,172,1,173.00
05/02/2005,06:17,1064.00,1064.00,1064.00,1064.00,0,31,31.00
05/02/2005,06:18,1063.75,1064.00,1063.75,1064.00,63,1,64.00
05/02/2005,06:19,1064.00,1064.00,1063.75,1063.75,137,148,285.00
05/02/2005,06:20,1063.50,1064.00,1063.50,1063.75,234,39,273.00
05/02/2005,06:21,1063.75,1063.75,1063.50,1063.50,37,10,47.00
05/02/2005,06:22,1063.50,1063.50,1063.25,1063.25,0,318,318.00
05/02/2005,06:23,1063.50,1063.75,1063.50,1063.75,155,12,167.00
05/02/2005,06:24,1063.50,1063.50,1063.50,1063.50,0,12,12.00
05/02/2005,06:25,1063.50,1063.75,1063.50,1063.50,3,152,155.00
05/02/2005,06:26,1063.25,1063.25,1063.00,1063.00,0,226,226.00
05/02/2005,06:27,1063.25,1063.25,1063.00,1063.00,235,1,236.00
05/02/2005,06:28,1063.25,1063.50,1063.25,1063.50,14,0,14.00
05/02/2005,06:29,1063.50,1063.50,1063.25,1063.25,5,206,211.00
05/02/2005,06:30,1063.50,1063.50,1063.25,1063.25,3,7,10.00
05/02/2005,06:31,1063.50,1063.50,1063.25,1063.25,8,228,236.00
05/02/2005,06:32,1063.25,1063.25,1063.25,1063.25,0,11,11.00
05/02/2005,06:33,1063.25,1063.25,1063.25,1063.25,0,53,53.00
05/02/2005,06:34,1063.25,1063.25,1063.25,1063.25,0,5,5.00
05/02/2005,06:35,1063.25,1063.25,1063.25,1063.25,0,2,2.00
05/02/2005,06:36,1063.25,1063.25,1063.00,1063.25,20,5,25.00
05/02/2005,06:37,1063.25,1063.25,1063.25,1063.25,66,0,66.00
05/02/2005,06:38,1063.25,1063.25,1063.25,1063.25,55,0,55.00
05/02/2005,06:40,1063.50,1063.50,1063.50,1063.50,6,0,6.00
05/02/2005,06:41,1063.50,1063.50,1063.25,1063.25,2,10,12.00
05/02/2005,06:42,1063.25,1063.50,1063.25,1063.50,1,29,30.00
05/02/2005,06:43,1063.50,1063.50,1063.50,1063.50,12,0,12.00
05/02/2005,06:44,1063.50,1063.50,1063.50,1063.50,2,0,2.00
05/02/2005,06:45,1063.50,1064.00,1063.50,1063.75,257,85,342.00
05/02/2005,06:46,1063.75,1063.75,1063.50,1063.75,4,2,6.00
05/02/2005,06:47,1063.75,1063.75,1063.75,1063.75,7,0,7.00
05/02/2005,06:48,1063.75,1064.00,1063.75,1063.75,202,7,209.00
05/02/2005,06:49,1063.75,1064.00,1063.75,1064.00,5,74,79.00
05/02/2005,06:50,1063.75,1064.00,1063.75,1063.75,1,23,24.00
05/02/2005,06:51,1063.75,1063.75,1063.75,1063.75,0,3,3.00
05/02/2005,06:52,1063.75,1063.75,1063.75,1063.75,0,475,475.00
05/02/2005,06:53,1063.50,1063.50,1063.50,1063.50,0,2,2.00
05/02/2005,06:54,1063.75,1063.75,1063.50,1063.50,57,9,66.00
05/02/2005,06:55,1063.50,1063.50,1063.50,1063.50,0,164,164.00
05/02/2005,06:56,1063.25,1063.25,1063.00,1063.00,0,111,111.00
05/02/2005,06:57,1063.25,1063.25,1063.25,1063.25,217,0,217.00
05/02/2005,06:58,1063.00,1063.25,1063.00,1063.25,6,1,7.00
05/02/2005,06:59,1063.25,1063.25,1063.25,1063.25,3,0,3.00
05/02/2005,07:01,1063.25,1063.25,1063.00,1063.00,1,318,319.00
05/02/2005,07:02,1062.75,1063.25,1062.75,1063.25,292,27,319.00
05/02/2005,07:03,1063.25,1063.50,1063.25,1063.50,178,0,178.00
05/02/2005,07:04,1063.50,1063.50,1063.00,1063.00,1,111,112.00
05/02/2005,07:05,1063.00,1063.25,1063.00,1063.00,15,144,159.00
05/02/2005,07:06,1063.00,1063.00,1063.00,1063.00,0,4,4.00
05/02/2005,07:07,1063.00,1063.00,1062.50,1062.50,5,217,222.00
05/02/2005,07:08,1062.50,1062.75,1062.50,1062.75,4,8,12.00
05/02/2005,07:09,1062.50,1062.50,1062.50,1062.50,0,4,4.00
05/02/2005,07:10,1062.75,1063.00,1062.50,1062.75,223,330,553.00
05/02/2005,07:11,1062.50,1063.00,1062.50,1063.00,135,1,136.00
05/02/2005,07:12,1062.75,1063.00,1062.75,1063.00,76,2,78.00
05/02/2005,07:13,1062.75,1063.00,1062.75,1062.75,1,245,246.00
05/02/2005,07:14,1062.75,1063.00,1062.75,1063.00,2,49,51.00
05/02/2005,07:15,1063.00,1063.25,1063.00,1063.25,325,1,326.00
05/02/2005,07:16,1063.00,1063.25,1063.00,1063.00,31,27,58.00
05/02/2005,07:17,1063.25,1063.25,1063.00,1063.00,4,3,7.00
05/02/2005,07:18,1063.00,1063.25,1063.00,1063.00,2,139,141.00
05/02/2005,07:19,1063.00,1063.00,1063.00,1063.00,0,23,23.00
05/02/2005,07:20,1063.00,1063.25,1063.00,1063.00,10,23,33.00
05/02/2005,07:21,1063.00,1063.00,1063.00,1063.00,0,165,165.00
05/02/2005,07:22,1063.25,1063.25,1063.25,1063.25,1,0,1.00
05/02/2005,07:23,1063.00,1063.00,1063.00,1063.00,0,1,1.00
05/02/2005,07:24,1063.25,1063.25,1063.25,1063.25,74,0,74.00
05/02/2005,07:25,1063.25,1063.50,1063.00,1063.00,179,79,258.00
05/02/2005,07:26,1063.25,1063.25,1063.00,1063.00,50,117,167.00
05/02/2005,07:27,1063.00,1063.00,1063.00,1063.00,0,46,46.00
05/02/2005,07:28,1062.75,1063.00,1062.75,1063.00,4,2,6.00
05/02/2005,07:29,1062.75,1063.00,1062.75,1062.75,1,14,15.00
05/02/2005,07:30,1062.75,1063.00,1062.75,1062.75,5,10,15.00
05/02/2005,07:31,1062.75,1062.75,1062.75,1062.75,0,62,62.00
05/02/2005,07:32,1062.75,1062.75,1062.75,1062.75,0,182,182.00
05/02/2005,07:33,1062.75,1062.75,1062.75,1062.75,0,15,15.00
05/02/2005,07:34,1062.75,1062.75,1062.50,1062.50,0,13,13.00
05/02/2005,07:35,1062.50,1062.75,1062.50,1062.50,9,61,70.00
05/02/2005,07:36,1062.50,1062.50,1062.50,1062.50,0,231,231.00
05/02/2005,07:37,1062.50,1062.50,1062.25,1062.25,0,130,130.00
05/02/2005,07:38,1062.25,1062.50,1062.25,1062.25,2,17,19.00
05/02/2005,07:39,1062.50,1062.50,1062.25,1062.50,22,50,72.00
05/02/2005,07:40,1062.50,1062.50,1062.25,1062.25,25,103,128.00
05/02/2005,07:41,1062.50,1062.50,1062.00,1062.25,2,114,116.00
05/02/2005,07:42,1062.00,1062.25,1062.00,1062.00,5,16,21.00
05/02/2005,07:43,1062.25,1062.25,1061.75,1062.00,371,267,638.00
05/02/2005,07:44,1062.00,1062.00,1062.00,1062.00,67,0,67.00
05/02/2005,07:45,1062.00,1062.25,1061.75,1062.25,220,32,252.00
05/02/2005,07:46,1062.00,1062.00,1062.00,1062.00,0,26,26.00
05/02/2005,07:47,1062.00,1062.25,1062.00,1062.00,9,17,26.00
05/02/2005,07:48,1062.25,1062.50,1062.25,1062.50,194,0,194.00
05/02/2005,07:49,1062.50,1062.50,1062.25,1062.25,1,178,179.00
05/02/2005,07:50,1062.25,1062.50,1062.00,1062.25,51,274,325.00
05/02/2005,07:51,1062.25,1062.25,1062.25,1062.25,2,0,2.00
05/02/2005,07:52,1062.25,1062.50,1062.25,1062.25,137,40,177.00
05/02/2005,07:53,1062.25,1062.50,1062.25,1062.25,50,5,55.00
05/02/2005,07:54,1062.50,1062.50,1062.25,1062.50,439,34,473.00
05/02/2005,07:55,1062.50,1062.50,1062.50,1062.50,107,0,107.00
05/02/2005,07:56,1062.50,1062.75,1062.50,1062.75,346,1,347.00
05/02/2005,07:57,1062.75,1063.00,1062.75,1063.00,42,0,42.00
05/02/2005,07:58,1063.00,1063.00,1062.75,1063.00,203,5,208.00
05/02/2005,07:59,1063.00,1063.25,1062.75,1063.00,211,98,309.00
05/02/2005,08:00,1063.00,1063.25,1063.00,1063.00,12,98,110.00
05/02/2005,08:01,1063.00,1063.25,1062.75,1063.00,30,88,118.00
05/02/2005,08:02,1062.75,1062.75,1062.75,1062.75,0,28,28.00
05/02/2005,08:03,1062.75,1063.00,1062.75,1063.00,54,19,73.00
05/02/2005,08:04,1062.75,1062.75,1062.75,1062.75,0,216,216.00
05/02/2005,08:05,1062.50,1062.50,1062.25,1062.25,6,278,284.00
05/02/2005,08:06,1062.50,1062.50,1062.25,1062.50,111,1,112.00
05/02/2005,08:07,1062.25,1062.75,1062.25,1062.25,153,48,201.00
05/02/2005,08:08,1062.25,1062.25,1062.25,1062.25,0,16,16.00
05/02/2005,08:09,1062.25,1062.25,1062.25,1062.25,0,1,1.00
05/02/2005,08:10,1062.25,1062.75,1062.25,1062.75,160,5,165.00
05/02/2005,08:11,1062.75,1062.75,1062.75,1062.75,4,0,4.00
05/02/2005,08:12,1062.75,1062.75,1062.50,1062.50,3,7,10.00
05/02/2005,08:13,1062.50,1062.50,1062.50,1062.50,0,7,7.00
05/02/2005,08:14,1062.50,1062.75,1062.50,1062.75,1,54,55.00
05/02/2005,08:15,1062.50,1062.75,1062.50,1062.50,4,6,10.00
05/02/2005,08:16,1062.75,1062.75,1062.50,1062.50,217,10,227.00
05/02/2005,08:17,1062.50,1062.75,1062.50,1062.50,1,16,17.00
05/02/2005,08:18,1062.75,1062.75,1062.75,1062.75,66,0,66.00
05/02/2005,08:19,1062.75,1062.75,1062.75,1062.75,23,0,23.00
05/02/2005,08:20,1062.75,1062.75,1062.50,1062.75,52,2,54.00
05/02/2005,08:21,1062.75,1062.75,1062.75,1062.75,41,0,41.00
05/02/2005,08:22,1062.50,1062.75,1062.50,1062.75,2,2,4.00
05/02/2005,08:23,1062.75,1062.75,1062.50,1062.50,3,162,165.00
05/02/2005,08:24,1062.50,1062.75,1062.50,1062.50,27,5,32.00
05/02/2005,08:25,1062.50,1062.75,1062.25,1062.50,35,63,98.00
05/02/2005,08:26,1062.25,1062.25,1062.25,1062.25,0,149,149.00
05/02/2005,08:27,1062.25,1062.50,1062.00,1062.50,77,116,193.00
05/02/2005,08:28,1062.50,1062.50,1062.00,1062.25,94,227,321.00
05/02/2005,08:29,1062.00,1062.25,1061.50,1062.00,339,1054,1393.00
05/02/2005,08:30,1061.75,1062.50,1061.75,1062.25,740,108,848.00
05/02/2005,08:31,1062.50,1062.75,1062.00,1062.00,2083,2895,4978.00
05/02/2005,08:32,1062.00,1062.50,1061.75,1062.25,803,467,1270.00
05/02/2005,08:33,1062.50,1062.50,1061.75,1062.00,943,1203,2146.00
05/02/2005,08:34,1061.75,1063.00,1061.75,1062.75,4009,611,4620.00
05/02/2005,08:35,1063.00,1063.00,1062.00,1062.25,699,2536,3235.00
05/02/2005,08:36,1062.00,1062.25,1061.75,1062.25,915,1008,1923.00
05/02/2005,08:37,1062.25,1062.75,1061.75,1062.25,1614,1777,3391.00
05/02/2005,08:38,1062.25,1062.50,1062.00,1062.50,910,478,1388.00
05/02/2005,08:39,1062.75,1062.75,1062.50,1062.75,1200,1356,2556.00
05/02/2005,08:40,1062.75,1063.00,1062.00,1062.00,771,1655,2426.00
05/02/2005,08:41,1062.25,1062.25,1061.75,1061.75,356,3431,3787.00
05/02/2005,08:42,1062.00,1062.75,1061.75,1062.50,2783,1503,4286.00
05/02/2005,08:43,1062.50,1063.00,1062.25,1062.50,2337,1666,4003.00
05/02/2005,08:44,1062.75,1063.50,1062.75,1063.00,2490,1376,3866.00
05/02/2005,08:45,1063.25,1063.50,1063.00,1063.00,1800,887,2687.00
05/02/2005,08:46,1063.00,1063.25,1062.75,1063.25,672,680,1352.00
05/02/2005,08:47,1063.25,1063.50,1063.00,1063.25,2308,896,3204.00
05/02/2005,08:48,1063.50,1064.00,1063.25,1063.50,3114,1106,4220.00
05/02/2005,08:49,1063.50,1064.00,1063.50,1063.75,1088,898,1986.00
05/02/2005,08:50,1063.75,1064.00,1063.50,1063.50,1449,721,2170.00
05/02/2005,08:51,1063.75,1064.00,1063.50,1063.50,328,1137,1465.00
05/02/2005,08:52,1063.50,1063.50,1063.00,1063.50,517,1550,2067.00
05/02/2005,08:53,1063.50,1063.75,1063.25,1063.25,871,586,1457.00
05/02/2005,08:54,1063.50,1064.00,1063.25,1063.75,868,606,1474.00
05/02/2005,08:55,1063.75,1064.25,1063.75,1064.25,3087,1239,4326.00
05/02/2005,08:56,1064.00,1064.25,1063.25,1063.75,659,2071,2730.00
05/02/2005,08:57,1063.75,1063.75,1063.50,1063.75,1445,361,1806.00
05/02/2005,08:58,1063.75,1064.25,1063.50,1064.00,1283,481,1764.00
05/02/2005,08:59,1064.25,1064.75,1064.00,1064.50,3343,1057,4400.00
05/02/2005,09:00,1064.75,1065.00,1064.50,1064.75,1215,1126,2341.00
05/02/2005,09:01,1065.00,1065.25,1064.50,1065.00,2486,956,3442.00
05/02/2005,09:02,1065.00,1065.75,1064.75,1065.50,2577,886,3463.00
05/02/2005,09:03,1065.50,1065.50,1064.00,1064.00,1700,4759,6459.00
05/02/2005,09:04,1064.25,1064.75,1063.75,1064.25,3630,3927,7557.00
05/02/2005,09:05,1064.25,1065.00,1064.00,1064.25,2607,2185,4792.00
05/02/2005,09:06,1064.00,1064.50,1064.00,1064.25,1108,1785,2893.00
05/02/2005,09:07,1064.00,1064.25,1063.25,1063.50,1427,2729,4156.00
05/02/2005,09:08,1063.50,1064.25,1063.25,1064.25,2258,1198,3456.00
05/02/2005,09:09,1064.25,1064.75,1064.00,1064.75,1892,432,2324.00
05/02/2005,09:10,1064.75,1065.25,1064.50,1065.00,2576,939,3515.00
05/02/2005,09:11,1065.00,1065.25,1064.75,1065.00,981,298,1279.00
05/02/2005,09:12,1065.00,1065.75,1064.75,1065.50,2411,732,3143.00
05/02/2005,09:13,1065.75,1065.75,1064.00,1064.00,1825,3803,5628.00
05/02/2005,09:14,1064.25,1064.50,1064.00,1064.25,2136,1001,3137.00
05/02/2005,09:15,1064.00,1064.25,1063.50,1064.00,1472,1933,3405.00
05/02/2005,09:16,1064.00,1064.00,1063.75,1063.75,420,386,806.00
05/02/2005,09:17,1063.75,1064.00,1063.50,1064.00,710,366,1076.00
05/02/2005,09:18,1064.00,1064.00,1063.50,1063.75,1230,912,2142.00
05/02/2005,09:19,1063.75,1064.50,1063.50,1064.25,2631,1985,4616.00
05/02/2005,09:20,1064.00,1064.50,1063.75,1064.00,1300,456,1756.00
05/02/2005,09:21,1064.00,1064.75,1063.75,1064.75,1509,154,1663.00
05/02/2005,09:22,1064.75,1065.00,1064.25,1064.25,424,1064,1488.00
05/02/2005,09:23,1064.25,1064.75,1064.00,1064.25,889,1309,2198.00
05/02/2005,09:24,1064.25,1064.50,1064.00,1064.25,620,245,865.00
05/02/2005,09:25,1064.25,1064.75,1064.00,1064.50,633,675,1308.00
05/02/2005,09:26,1064.25,1064.50,1063.75,1064.00,91,978,1069.00
05/02/2005,09:27,1064.00,1064.25,1063.25,1063.50,1001,1699,2700.00
05/02/2005,09:28,1063.50,1063.75,1063.25,1063.50,451,493,944.00
05/02/2005,09:29,1063.50,1064.00,1063.25,1063.75,746,242,988.00
05/02/2005,09:30,1063.75,1064.00,1063.00,1063.25,715,1861,2576.00
05/02/2005,09:31,1063.00,1063.50,1063.00,1063.50,911,656,1567.00
05/02/2005,09:32,1063.50,1063.75,1063.25,1063.50,940,326,1266.00
05/02/2005,09:33,1063.50,1063.50,1063.00,1063.25,1602,896,2498.00
05/02/2005,09:34,1063.50,1063.50,1062.50,1063.00,1067,2004,3071.00
05/02/2005,09:35,1063.00,1063.25,1062.50,1062.75,496,1095,1591.00
05/02/2005,09:36,1063.00,1063.25,1062.50,1062.50,650,1082,1732.00
05/02/2005,09:37,1062.50,1062.75,1062.00,1062.00,450,3387,3837.00
05/02/2005,09:38,1062.25,1062.50,1061.75,1062.50,1581,1766,3347.00
05/02/2005,09:39,1062.50,1063.00,1062.25,1063.00,2103,116,2219.00
05/02/2005,09:40,1062.75,1063.00,1062.50,1063.00,807,431,1238.00
05/02/2005,09:41,1062.75,1063.25,1062.75,1062.75,817,982,1799.00
05/02/2005,09:42,1063.00,1063.00,1062.75,1062.75,235,312,547.00
05/02/2005,09:43,1062.75,1063.50,1062.75,1063.50,1855,500,2355.00
05/02/2005,09:44,1063.25,1063.50,1063.00,1063.25,954,555,1509.00
05/02/2005,09:45,1063.25,1064.25,1063.25,1064.00,2241,945,3186.00
05/02/2005,09:46,1064.00,1064.00,1063.50,1063.75,1513,726,2239.00
05/02/2005,09:47,1064.00,1064.00,1063.50,1063.50,233,534,767.00
05/02/2005,09:48,1063.50,1063.75,1063.50,1063.50,332,1215,1547.00
05/02/2005,09:49,1063.50,1064.00,1063.50,1064.00,395,531,926.00
05/02/2005,09:50,1063.75,1064.50,1063.75,1064.00,3142,1445,4587.00
05/02/2005,09:51,1064.00,1064.25,1063.75,1064.00,630,487,1117.00
05/02/2005,09:52,1064.00,1064.25,1064.00,1064.25,456,122,578.00
05/02/2005,09:53,1064.00,1064.25,1063.50,1063.75,568,1078,1646.00
05/02/2005,09:54,1063.75,1064.25,1063.75,1064.25,762,398,1160.00
05/02/2005,09:55,1064.00,1064.50,1063.75,1064.00,724,1008,1732.00
05/02/2005,09:56,1064.00,1064.25,1063.50,1064.25,889,418,1307.00
05/02/2005,09:57,1064.00,1064.25,1064.00,1064.25,37,302,339.00
05/02/2005,09:58,1064.00,1064.50,1063.50,1063.75,602,1071,1673.00
05/02/2005,09:59,1063.75,1064.00,1063.25,1063.75,671,1249,1920.00
05/02/2005,10:00,1063.50,1063.75,1063.00,1063.00,53,1226,1279.00
05/02/2005,10:01,1063.00,1063.50,1063.00,1063.50,1484,314,1798.00
05/02/2005,10:02,1063.25,1063.50,1063.00,1063.25,719,395,1114.00
05/02/2005,10:03,1063.50,1063.75,1063.25,1063.50,567,192,759.00
05/02/2005,10:04,1063.50,1063.50,1063.25,1063.50,311,67,378.00
05/02/2005,10:05,1063.25,1063.50,1063.00,1063.25,48,385,433.00
05/02/2005,10:06,1063.00,1063.25,1063.00,1063.00,532,155,687.00
05/02/2005,10:07,1063.00,1063.25,1062.75,1062.75,653,898,1551.00
05/02/2005,10:08,1063.00,1063.00,1062.75,1062.75,31,504,535.00
05/02/2005,10:09,1062.75,1063.00,1062.50,1062.75,856,1231,2087.00
05/02/2005,10:10,1062.75,1063.00,1062.50,1062.75,788,625,1413.00
05/02/2005,10:11,1062.75,1063.00,1062.75,1062.75,58,572,630.00
05/02/2005,10:12,1063.00,1063.00,1062.75,1063.00,154,339,493.00
05/02/2005,10:13,1063.00,1063.00,1062.75,1063.00,1125,75,1200.00
05/02/2005,10:14,1063.00,1063.25,1062.75,1063.00,258,231,489.00
05/02/2005,10:15,1063.25,1063.50,1063.00,1063.25,1556,414,1970.00
05/02/2005,10:16,1063.00,1063.25,1062.75,1062.75,15,382,397.00
05/02/2005,10:17,1062.75,1063.00,1062.50,1062.50,52,823,875.00
05/02/2005,10:18,1062.50,1062.75,1062.25,1062.50,649,460,1109.00
05/02/2005,10:19,1062.50,1062.75,1062.25,1062.25,230,1006,1236.00
05/02/2005,10:20,1062.25,1062.25,1061.25,1061.75,1198,3509,4707.00
05/02/2005,10:21,1061.75,1062.25,1061.50,1062.00,1749,206,1955.00
05/02/2005,10:22,1062.25,1062.25,1062.00,1062.00,644,950,1594.00
05/02/2005,10:23,1062.25,1062.50,1062.00,1062.50,647,12,659.00
05/02/2005,10:24,1062.50,1062.75,1062.25,1062.25,889,274,1163.00
05/02/2005,10:25,1062.50,1062.75,1062.25,1062.75,652,6,658.00
05/02/2005,10:26,1062.75,1063.00,1062.50,1062.75,1057,859,1916.00
05/02/2005,10:27,1062.50,1062.75,1061.75,1062.00,1365,2065,3430.00
05/02/2005,10:28,1062.25,1062.25,1061.50,1061.75,598,1728,2326.00
05/02/2005,10:29,1061.75,1062.75,1061.75,1062.25,2142,958,3100.00
05/02/2005,10:30,1062.00,1062.25,1062.00,1062.25,28,316,344.00
05/02/2005,10:31,1062.25,1062.50,1062.00,1062.50,439,203,642.00
05/02/2005,10:32,1062.25,1062.50,1061.75,1062.25,120,560,680.00
05/02/2005,10:33,1062.00,1062.25,1062.00,1062.00,489,17,506.00
05/02/2005,10:34,1062.00,1062.25,1062.00,1062.00,205,693,898.00
05/02/2005,10:35,1061.75,1062.00,1061.25,1061.50,825,1282,2107.00
05/02/2005,10:36,1061.50,1061.75,1061.25,1061.50,554,1015,1569.00
05/02/2005,10:37,1061.25,1061.50,1061.00,1061.50,670,902,1572.00
05/02/2005,10:38,1061.50,1061.75,1061.25,1061.50,651,537,1188.00
05/02/2005,10:39,1061.50,1061.75,1061.25,1061.50,491,64,555.00
05/02/2005,10:40,1061.50,1061.50,1061.00,1061.25,65,740,805.00
05/02/2005,10:41,1061.25,1061.25,1060.50,1060.75,840,2955,3795.00
05/02/2005,10:42,1060.75,1061.00,1060.50,1060.75,102,784,886.00
05/02/2005,10:43,1060.75,1061.50,1060.50,1061.50,1869,881,2750.00
05/02/2005,10:44,1061.50,1061.75,1061.25,1061.50,613,144,757.00
05/02/2005,10:45,1061.50,1061.50,1061.25,1061.25,105,48,153.00
05/02/2005,10:46,1061.50,1061.50,1061.00,1061.00,111,1177,1288.00
05/02/2005,10:47,1061.25,1061.25,1060.75,1060.75,17,350,367.00
05/02/2005,10:48,1061.00,1061.00,1060.75,1060.75,20,838,858.00
05/02/2005,10:49,1060.75,1061.50,1060.75,1061.50,711,169,880.00
05/02/2005,10:50,1061.50,1061.50,1060.75,1060.75,87,731,818.00
05/02/2005,10:51,1061.00,1061.00,1060.50,1060.75,431,1011,1442.00
05/02/2005,10:52,1060.75,1061.00,1060.50,1060.50,473,76,549.00
05/02/2005,10:53,1060.50,1060.75,1060.00,1060.00,602,3593,4195.00
05/02/2005,10:54,1060.25,1060.50,1059.75,1060.50,519,574,1093.00
05/02/2005,10:55,1060.50,1061.00,1060.50,1060.75,1531,250,1781.00
05/02/2005,10:56,1060.75,1061.00,1060.75,1060.75,448,48,496.00
05/02/2005,10:57,1060.75,1061.00,1060.25,1060.50,870,804,1674.00
05/02/2005,10:58,1060.75,1061.00,1060.75,1061.00,277,479,756.00
05/02/2005,10:59,1060.75,1061.25,1060.75,1061.25,439,360,799.00
05/02/2005,11:00,1061.00,1061.75,1061.00,1061.25,1747,1265,3012.00
05/02/2005,11:01,1061.25,1061.50,1060.25,1060.75,841,1952,2793.00
05/02/2005,11:02,1060.50,1060.75,1060.50,1060.50,12,244,256.00
05/02/2005,11:03,1060.75,1061.25,1060.50,1060.75,709,391,1100.00
05/02/2005,11:04,1060.75,1061.00,1060.50,1060.50,159,562,721.00
05/02/2005,11:05,1060.50,1060.75,1060.25,1060.50,306,313,619.00
05/02/2005,11:06,1060.75,1060.75,1060.50,1060.50,67,166,233.00
05/02/2005,11:07,1060.50,1061.00,1060.50,1060.75,313,345,658.00
05/02/2005,11:08,1060.75,1060.75,1060.50,1060.75,41,40,81.00
05/02/2005,11:09,1060.75,1060.75,1060.50,1060.75,314,30,344.00
05/02/2005,11:10,1060.75,1060.75,1060.50,1060.75,118,146,264.00
05/02/2005,11:11,1060.50,1061.00,1060.25,1061.00,359,623,982.00
05/02/2005,11:12,1061.00,1061.00,1060.50,1060.75,71,164,235.00
05/02/2005,11:13,1060.75,1060.75,1060.50,1060.75,200,24,224.00
05/02/2005,11:14,1060.75,1061.00,1060.50,1060.75,416,24,440.00
05/02/2005,11:15,1060.75,1061.25,1060.75,1060.75,397,633,1030.00
05/02/2005,11:16,1060.75,1061.25,1060.75,1061.00,469,322,791.00
05/02/2005,11:17,1061.00,1061.25,1061.00,1061.25,27,125,152.00
05/02/2005,11:18,1061.25,1061.25,1061.00,1061.00,102,134,236.00
05/02/2005,11:19,1061.25,1061.50,1061.00,1061.25,468,12,480.00
05/02/2005,11:20,1061.50,1061.75,1061.25,1061.50,490,631,1121.00
05/02/2005,11:21,1061.50,1061.75,1061.50,1061.75,172,245,417.00
05/02/2005,11:22,1061.50,1061.75,1061.50,1061.50,199,33,232.00
05/02/2005,11:23,1061.50,1061.75,1061.50,1061.75,738,25,763.00
05/02/2005,11:24,1061.75,1062.00,1061.75,1061.75,264,34,298.00
05/02/2005,11:25,1061.75,1062.00,1061.75,1062.00,58,618,676.00
05/02/2005,11:26,1061.75,1062.00,1061.75,1061.75,268,149,417.00
05/02/2005,11:27,1061.75,1062.25,1061.75,1062.25,918,63,981.00
05/02/2005,11:28,1062.00,1062.50,1062.00,1062.50,1202,181,1383.00
05/02/2005,11:29,1062.50,1062.50,1062.00,1062.00,218,614,832.00
05/02/2005,11:30,1062.25,1062.25,1061.75,1062.00,95,234,329.00
05/02/2005,11:31,1062.00,1062.00,1061.75,1062.00,53,42,95.00
05/02/2005,11:32,1061.75,1062.00,1061.75,1061.75,137,323,460.00
05/02/2005,11:33,1061.75,1062.00,1061.75,1062.00,118,311,429.00
05/02/2005,11:34,1061.75,1062.00,1061.50,1061.50,2,313,315.00
05/02/2005,11:35,1061.75,1061.75,1061.50,1061.50,36,45,81.00
05/02/2005,11:36,1061.75,1062.00,1061.50,1061.75,302,693,995.00
05/02/2005,11:37,1061.50,1061.75,1061.50,1061.50,310,242,552.00
05/02/2005,11:38,1061.50,1061.75,1061.50,1061.75,13,64,77.00
05/02/2005,11:39,1061.75,1061.75,1061.50,1061.50,6,62,68.00
05/02/2005,11:40,1061.75,1062.00,1061.50,1062.00,343,12,355.00
05/02/2005,11:41,1062.00,1062.25,1062.00,1062.00,674,83,757.00
05/02/2005,11:42,1062.25,1062.25,1062.00,1062.25,383,2,385.00
05/02/2005,11:43,1062.25,1062.25,1062.00,1062.00,31,62,93.00
05/02/2005,11:44,1062.00,1062.25,1061.75,1062.00,202,273,475.00
05/02/2005,11:45,1062.00,1062.25,1061.50,1061.50,89,699,788.00
05/02/2005,11:46,1061.50,1061.75,1061.25,1061.50,595,1243,1838.00
05/02/2005,11:47,1061.25,1061.25,1061.00,1061.25,235,387,622.00
05/02/2005,11:48,1061.25,1061.25,1061.00,1061.00,127,23,150.00
05/02/2005,11:49,1061.25,1061.50,1061.00,1061.50,747,48,795.00
05/02/2005,11:50,1061.50,1061.75,1061.50,1061.75,214,5,219.00
05/02/2005,11:51,1061.50,1061.75,1061.50,1061.50,65,129,194.00
05/02/2005,11:52,1061.50,1062.00,1061.50,1062.00,827,164,991.00
05/02/2005,11:53,1061.75,1062.00,1061.50,1061.75,503,104,607.00
05/02/2005,11:54,1061.75,1062.00,1061.75,1062.00,4,216,220.00
05/02/2005,11:55,1061.75,1062.00,1061.75,1062.00,44,2,46.00
05/02/2005,11:56,1061.75,1062.00,1061.50,1061.75,166,212,378.00
05/02/2005,11:57,1061.75,1062.00,1061.75,1061.75,92,24,116.00
05/02/2005,11:58,1061.75,1061.75,1061.25,1061.25,28,710,738.00
05/02/2005,11:59,1061.50,1061.50,1061.25,1061.25,244,17,261.00
05/02/2005,12:00,1061.25,1061.75,1061.25,1061.50,80,133,213.00
05/02/2005,12:01,1061.25,1061.50,1061.25,1061.25,54,57,111.00
05/02/2005,12:02,1061.25,1061.50,1061.25,1061.25,129,5,134.00
05/02/2005,12:03,1061.50,1061.75,1061.25,1061.50,158,72,230.00
05/02/2005,12:04,1061.50,1061.50,1061.25,1061.50,105,2,107.00
05/02/2005,12:05,1061.25,1061.50,1061.25,1061.25,2,65,67.00
05/02/2005,12:06,1061.25,1061.50,1061.25,1061.50,4,55,59.00
05/02/2005,12:07,1061.50,1061.50,1061.25,1061.25,20,15,35.00
05/02/2005,12:08,1061.50,1061.50,1061.25,1061.50,405,31,436.00
05/02/2005,12:09,1061.50,1061.50,1061.25,1061.50,147,7,154.00
05/02/2005,12:10,1061.50,1061.75,1061.50,1061.50,7,117,124.00
05/02/2005,12:11,1061.50,1061.50,1061.25,1061.25,3,59,62.00
05/02/2005,12:12,1061.50,1061.50,1061.50,1061.50,110,0,110.00
05/02/2005,12:13,1061.50,1061.75,1061.25,1061.50,130,160,290.00
05/02/2005,12:14,1061.25,1061.50,1061.25,1061.50,97,59,156.00
05/02/2005,12:15,1061.50,1061.75,1061.50,1061.50,26,36,62.00
05/02/2005,12:16,1061.25,1061.25,1061.00,1061.00,176,787,963.00
05/02/2005,12:17,1061.00,1061.25,1060.50,1060.50,70,1130,1200.00
05/02/2005,12:18,1060.50,1060.75,1060.25,1060.50,96,1163,1259.00
05/02/2005,12:19,1060.25,1060.50,1060.00,1060.25,448,901,1349.00
05/02/2005,12:20,1060.25,1060.75,1060.25,1060.50,749,124,873.00
05/02/2005,12:21,1060.50,1061.00,1060.50,1060.75,364,67,431.00
05/02/2005,12:22,1060.75,1061.00,1060.50,1060.75,114,281,395.00
05/02/2005,12:23,1061.00,1061.00,1060.50,1060.75,42,65,107.00
05/02/2005,12:24,1060.75,1061.00,1060.75,1060.75,6,65,71.00
05/02/2005,12:25,1060.75,1061.00,1060.75,1060.75,3,215,218.00
05/02/2005,12:26,1060.75,1061.00,1060.50,1060.50,21,86,107.00
05/02/2005,12:27,1060.75,1060.75,1060.25,1060.25,30,1140,1170.00
05/02/2005,12:28,1060.25,1060.50,1060.25,1060.50,152,298,450.00
05/02/2005,12:29,1060.50,1060.75,1060.25,1060.50,152,57,209.00
05/02/2005,12:30,1060.25,1060.50,1060.00,1060.25,200,747,947.00
05/02/2005,12:31,1060.00,1060.25,1060.00,1060.00,154,137,291.00
05/02/2005,12:32,1060.25,1060.25,1059.75,1059.75,93,895,988.00
05/02/2005,12:33,1060.00,1060.25,1059.75,1060.00,1553,469,2022.00
05/02/2005,12:34,1060.00,1060.50,1059.75,1060.50,1120,56,1176.00
05/02/2005,12:35,1060.50,1060.75,1060.00,1060.00,178,1437,1615.00
05/02/2005,12:36,1060.25,1060.25,1059.75,1060.00,19,521,540.00
05/02/2005,12:37,1059.75,1060.25,1059.50,1059.50,579,1671,2250.00
05/02/2005,12:38,1059.50,1059.75,1059.25,1059.75,624,1583,2207.00
05/02/2005,12:39,1059.75,1060.00,1059.50,1059.75,635,389,1024.00
05/02/2005,12:40,1059.75,1060.00,1059.25,1060.00,806,289,1095.00
05/02/2005,12:41,1060.00,1060.00,1059.75,1059.75,46,141,187.00
05/02/2005,12:42,1060.00,1060.00,1059.75,1059.75,150,444,594.00
05/02/2005,12:43,1059.75,1060.00,1059.50,1059.50,60,612,672.00
05/02/2005,12:44,1059.50,1060.25,1059.50,1060.25,1282,33,1315.00
05/02/2005,12:45,1060.25,1060.25,1059.25,1059.50,417,1876,2293.00
05/02/2005,12:46,1059.50,1060.00,1059.50,1059.75,470,561,1031.00
05/02/2005,12:47,1059.75,1060.00,1059.50,1059.75,201,275,476.00
05/02/2005,12:48,1060.00,1060.50,1059.50,1060.50,1508,351,1859.00
05/02/2005,12:49,1060.25,1061.00,1060.25,1060.75,805,170,975.00
05/02/2005,12:50,1060.75,1060.75,1060.25,1060.50,127,711,838.00
05/02/2005,12:51,1060.50,1060.75,1060.25,1060.75,278,5,283.00
05/02/2005,12:52,1060.75,1060.75,1060.50,1060.50,25,271,296.00
05/02/2005,12:53,1060.75,1061.00,1060.50,1061.00,448,29,477.00
05/02/2005,12:54,1061.00,1061.00,1060.50,1061.00,222,158,380.00
05/02/2005,12:55,1060.75,1061.00,1060.75,1061.00,40,65,105.00
05/02/2005,12:56,1060.75,1061.00,1060.50,1060.50,18,488,506.00
05/02/2005,12:57,1060.50,1061.00,1060.25,1060.75,812,561,1373.00
05/02/2005,12:58,1060.75,1061.50,1060.75,1061.50,1568,984,2552.00
05/02/2005,12:59,1061.25,1061.25,1060.75,1060.75,21,570,591.00
05/02/2005,13:00,1061.00,1061.00,1060.25,1060.25,98,1316,1414.00
05/02/2005,13:01,1060.25,1060.25,1059.75,1059.75,128,1335,1463.00
05/02/2005,13:02,1059.75,1060.00,1059.25,1059.75,1004,1898,2902.00
05/02/2005,13:03,1059.50,1059.75,1059.25,1059.25,14,3294,3308.00
05/02/2005,13:04,1059.25,1059.50,1057.50,1057.75,1927,8302,10229.00
05/02/2005,13:05,1057.50,1057.75,1056.75,1057.25,2520,5241,7761.00
05/02/2005,13:06,1057.25,1057.75,1057.00,1057.25,3481,2754,6235.00
05/02/2005,13:07,1057.25,1057.75,1057.25,1057.50,787,1472,2259.00
05/02/2005,13:08,1057.25,1057.50,1056.75,1057.00,2356,2338,4694.00
05/02/2005,13:09,1057.25,1058.25,1057.25,1058.00,2796,1173,3969.00
05/02/2005,13:10,1058.00,1058.00,1057.75,1058.00,518,108,626.00
05/02/2005,13:11,1057.75,1058.50,1057.75,1058.25,1741,600,2341.00
05/02/2005,13:12,1058.00,1058.50,1058.00,1058.25,1804,436,2240.00
05/02/2005,13:13,1058.25,1059.00,1058.25,1059.00,1722,1244,2966.00
05/02/2005,13:14,1059.00,1059.00,1058.50,1058.75,372,260,632.00
05/02/2005,13:15,1058.75,1059.00,1058.50,1058.50,291,280,571.00
05/02/2005,13:16,1058.50,1058.75,1058.25,1058.25,240,926,1166.00
05/02/2005,13:17,1058.25,1058.50,1058.25,1058.25,576,156,732.00
05/02/2005,13:18,1058.25,1059.00,1058.25,1059.00,692,160,852.00
05/02/2005,13:19,1058.75,1059.50,1058.75,1058.75,1298,1440,2738.00
05/02/2005,13:20,1058.75,1059.00,1058.50,1058.75,347,633,980.00
05/02/2005,13:21,1058.75,1059.00,1058.50,1058.50,79,377,456.00
05/02/2005,13:22,1058.50,1059.00,1058.25,1058.75,1139,841,1980.00
05/02/2005,13:23,1059.00,1059.00,1058.50,1059.00,380,872,1252.00
05/02/2005,13:24,1058.75,1059.00,1058.75,1058.75,13,90,103.00
05/02/2005,13:25,1059.00,1059.00,1058.50,1059.00,458,200,658.00
05/02/2005,13:26,1059.25,1059.75,1059.00,1059.50,2054,313,2367.00
05/02/2005,13:27,1059.50,1059.50,1059.00,1059.00,51,621,672.00
05/02/2005,13:28,1059.00,1059.50,1059.00,1059.50,206,221,427.00
05/02/2005,13:29,1059.50,1059.50,1058.75,1058.75,131,1942,2073.00
05/02/2005,13:30,1058.75,1059.00,1058.50,1058.75,266,547,813.00
05/02/2005,13:31,1058.50,1058.75,1058.25,1058.50,426,1272,1698.00
05/02/2005,13:32,1058.50,1059.25,1058.50,1059.00,819,681,1500.00
05/02/2005,13:33,1059.00,1059.00,1058.50,1058.50,140,503,643.00
05/02/2005,13:34,1058.50,1058.75,1058.50,1058.75,270,195,465.00
05/02/2005,13:35,1058.75,1059.00,1058.75,1059.00,56,27,83.00
05/02/2005,13:36,1059.00,1059.25,1058.75,1059.25,441,220,661.00
05/02/2005,13:37,1059.25,1059.25,1059.00,1059.25,33,262,295.00
05/02/2005,13:38,1059.25,1059.75,1059.00,1059.50,914,254,1168.00
05/02/2005,13:39,1059.50,1060.75,1059.25,1060.75,3492,558,4050.00
05/02/2005,13:40,1060.75,1061.50,1060.25,1061.50,5017,1843,6860.00
05/02/2005,13:41,1061.25,1061.50,1061.00,1061.00,952,1522,2474.00
05/02/2005,13:42,1061.00,1061.25,1061.00,1061.00,191,877,1068.00
05/02/2005,13:43,1061.00,1061.50,1060.75,1061.25,1243,453,1696.00
05/02/2005,13:44,1061.25,1061.25,1060.75,1060.75,407,348,755.00
05/02/2005,13:45,1060.75,1061.25,1060.75,1061.00,235,39,274.00
05/02/2005,13:46,1061.00,1061.25,1061.00,1061.00,256,313,569.00
05/02/2005,13:47,1061.00,1061.25,1060.25,1060.75,568,1513,2081.00
05/02/2005,13:48,1060.50,1061.00,1060.50,1060.75,626,473,1099.00
05/02/2005,13:49,1060.75,1062.00,1060.75,1061.75,2730,1185,3915.00
05/02/2005,13:50,1061.50,1061.75,1060.75,1061.00,724,1875,2599.00
05/02/2005,13:51,1060.75,1061.00,1060.50,1060.75,557,396,953.00
05/02/2005,13:52,1060.75,1061.00,1060.50,1060.75,46,313,359.00
05/02/2005,13:53,1060.75,1060.75,1060.00,1060.00,166,1416,1582.00
05/02/2005,13:54,1060.25,1060.50,1060.00,1060.25,708,620,1328.00
05/02/2005,13:55,1060.00,1060.25,1059.75,1059.75,204,900,1104.00
05/02/2005,13:56,1060.00,1060.25,1060.00,1060.25,78,581,659.00
05/02/2005,13:57,1060.00,1061.00,1060.00,1060.50,997,601,1598.00
05/02/2005,13:58,1060.25,1060.75,1060.25,1060.75,338,22,360.00
05/02/2005,13:59,1060.50,1061.00,1060.50,1060.50,344,123,467.00
05/02/2005,14:00,1060.75,1060.75,1060.50,1060.50,17,443,460.00
05/02/2005,14:01,1060.50,1060.50,1060.00,1060.25,259,1258,1517.00
05/02/2005,14:02,1060.00,1060.25,1059.75,1060.00,657,531,1188.00
05/02/2005,14:03,1060.25,1060.50,1060.25,1060.25,268,257,525.00
05/02/2005,14:04,1060.25,1060.25,1060.00,1060.00,264,85,349.00
05/02/2005,14:05,1060.00,1060.25,1060.00,1060.00,97,138,235.00
05/02/2005,14:06,1060.00,1061.25,1060.00,1061.00,1816,162,1978.00
05/02/2005,14:07,1061.25,1061.50,1060.75,1061.00,1109,723,1832.00
05/02/2005,14:08,1061.00,1061.00,1060.75,1061.00,37,109,146.00
05/02/2005,14:09,1060.75,1061.25,1060.75,1061.00,333,30,363.00
05/02/2005,14:10,1061.00,1061.25,1061.00,1061.00,84,659,743.00
05/02/2005,14:11,1061.25,1061.25,1061.00,1061.25,168,26,194.00
05/02/2005,14:12,1061.00,1061.25,1060.75,1061.00,261,206,467.00
05/02/2005,14:13,1061.00,1061.25,1060.75,1061.25,75,108,183.00
05/02/2005,14:14,1061.00,1061.75,1061.00,1061.50,1806,203,2009.00
05/02/2005,14:15,1061.75,1062.25,1061.50,1062.00,1938,1219,3157.00
05/02/2005,14:16,1062.00,1062.00,1061.50,1061.50,794,561,1355.00
05/02/2005,14:17,1061.75,1061.75,1061.50,1061.50,98,616,714.00
05/02/2005,14:18,1061.25,1061.75,1061.25,1061.25,288,783,1071.00
05/02/2005,14:19,1061.25,1061.75,1061.25,1061.50,293,314,607.00
05/02/2005,14:20,1061.25,1061.50,1061.25,1061.25,233,480,713.00
05/02/2005,14:21,1061.50,1061.50,1061.25,1061.25,165,458,623.00
05/02/2005,14:22,1061.25,1062.50,1061.25,1062.25,3342,1823,5165.00
05/02/2005,14:23,1062.25,1062.75,1062.00,1062.50,1761,664,2425.00
05/02/2005,14:24,1062.25,1062.50,1062.25,1062.25,1073,129,1202.00
05/02/2005,14:25,1062.25,1062.50,1062.00,1062.00,211,1336,1547.00
05/02/2005,14:26,1062.25,1062.25,1061.75,1062.00,462,950,1412.00
05/02/2005,14:27,1062.00,1062.50,1062.00,1062.25,935,151,1086.00
05/02/2005,14:28,1062.50,1062.50,1062.00,1062.25,702,977,1679.00
05/02/2005,14:29,1062.25,1062.50,1062.25,1062.25,200,278,478.00
05/02/2005,14:30,1062.25,1063.00,1062.25,1062.75,3528,1337,4865.00
05/02/2005,14:31,1062.75,1063.25,1062.50,1063.25,1055,122,1177.00
05/02/2005,14:32,1063.25,1064.00,1063.00,1063.25,2873,1697,4570.00
05/02/2005,14:33,1063.25,1063.75,1063.25,1063.25,1432,1412,2844.00
05/02/2005,14:34,1063.25,1063.50,1063.00,1063.25,164,527,691.00
05/02/2005,14:35,1063.25,1063.25,1062.75,1062.75,562,1866,2428.00
05/02/2005,14:36,1062.75,1063.00,1062.75,1063.00,418,215,633.00
05/02/2005,14:37,1063.00,1063.25,1062.75,1062.75,40,599,639.00
05/02/2005,14:38,1063.00,1063.00,1062.50,1062.75,161,324,485.00
05/02/2005,14:39,1062.50,1062.75,1062.50,1062.75,50,42,92.00
05/02/2005,14:40,1062.50,1063.00,1062.50,1062.75,390,21,411.00
05/02/2005,14:41,1063.00,1063.00,1062.50,1062.75,909,417,1326.00
05/02/2005,14:42,1062.75,1063.00,1062.50,1062.75,373,75,448.00
05/02/2005,14:43,1062.75,1063.00,1062.75,1063.00,205,233,438.00
05/02/2005,14:44,1063.00,1063.75,1062.75,1063.75,2966,239,3205.00
05/02/2005,14:45,1063.75,1064.25,1063.75,1064.00,1446,48,1494.00
05/02/2005,14:46,1064.00,1064.25,1064.00,1064.00,926,748,1674.00
05/02/2005,14:47,1064.00,1064.75,1064.00,1064.50,1596,680,2276.00
05/02/2005,14:48,1064.50,1064.50,1064.00,1064.50,851,634,1485.00
05/02/2005,14:49,1064.25,1064.50,1064.25,1064.50,886,469,1355.00
05/02/2005,14:50,1064.75,1065.00,1064.50,1065.00,1899,564,2463.00
05/02/2005,14:51,1065.00,1065.00,1064.25,1064.25,233,2143,2376.00
05/02/2005,14:52,1064.25,1064.50,1064.25,1064.25,138,653,791.00
05/02/2005,14:53,1064.25,1064.50,1064.25,1064.50,147,118,265.00
05/02/2005,14:54,1064.25,1064.75,1064.25,1064.50,782,686,1468.00
05/02/2005,14:55,1064.50,1065.00,1064.50,1065.00,1774,302,2076.00
05/02/2005,14:56,1065.00,1065.25,1064.75,1065.25,3003,235,3238.00
05/02/2005,14:57,1065.25,1065.25,1065.00,1065.00,236,912,1148.00
05/02/2005,14:58,1065.00,1065.25,1064.75,1064.75,700,1913,2613.00
05/02/2005,14:59,1064.75,1065.25,1064.75,1065.25,2538,348,2886.00
05/02/2005,15:00,1065.00,1065.25,1064.75,1065.25,2556,861,3417.00
05/02/2005,15:01,1065.00,1065.75,1065.00,1065.25,4860,2578,7438.00
05/02/2005,15:02,1065.00,1065.25,1064.75,1064.75,351,1937,2288.00
05/02/2005,15:03,1065.00,1065.00,1064.75,1065.00,414,399,813.00
05/02/2005,15:04,1065.00,1065.00,1064.50,1064.75,1145,1452,2597.00
05/02/2005,15:05,1065.00,1065.00,1064.75,1064.75,40,276,316.00
05/02/2005,15:06,1064.75,1065.00,1064.75,1065.00,172,495,667.00
05/02/2005,15:07,1065.00,1065.00,1064.50,1064.75,189,976,1165.00
05/02/2005,15:08,1064.75,1065.00,1064.75,1065.00,528,401,929.00
05/02/2005,15:09,1064.75,1065.00,1064.50,1064.75,897,614,1511.00
05/02/2005,15:10,1064.75,1065.00,1064.75,1065.00,379,409,788.00
05/02/2005,15:11,1065.00,1065.50,1064.75,1065.25,2252,824,3076.00
05/02/2005,15:12,1065.25,1065.25,1065.00,1065.00,219,293,512.00
05/02/2005,15:13,1065.00,1065.25,1064.75,1064.75,201,1517,1718.00
05/02/2005,15:14,1065.00,1065.00,1064.25,1064.75,1980,2109,4089.00
05/02/2005,15:15,1064.75,1065.75,1064.25,1065.50,3424,2129,5553.00
05/02/2005,15:16,1065.50,1065.50,1065.50,1065.50,32,0,32.00
05/02/2005,15:31,1065.25,1065.50,1065.00,1065.50,333,289,622.00
05/02/2005,15:32,1065.50,1065.50,1065.25,1065.50,257,60,317.00
05/02/2005,15:33,1065.25,1065.25,1065.25,1065.25,0,223,223.00
05/02/2005,15:34,1065.25,1065.50,1065.25,1065.25,2,256,258.00
05/02/2005,15:35,1065.50,1065.50,1065.25,1065.25,4,204,208.00
05/02/2005,15:36,1065.25,1065.25,1065.25,1065.25,0,214,214.00
05/02/2005,15:37,1065.25,1065.25,1065.00,1065.00,20,240,260.00
05/02/2005,15:39,1065.25,1065.25,1065.25,1065.25,7,0,7.00
05/02/2005,15:40,1065.25,1065.25,1065.25,1065.25,46,0,46.00
05/02/2005,15:42,1065.25,1065.25,1065.25,1065.25,73,0,73.00
05/02/2005,15:43,1065.25,1065.25,1065.25,1065.25,28,0,28.00
05/02/2005,15:44,1065.25,1065.25,1065.25,1065.25,38,0,38.00
05/02/2005,15:45,1065.25,1065.25,1065.25,1065.25,85,0,85.00
05/02/2005,15:47,1065.50,1065.50,1065.25,1065.25,1,12,13.00
05/02/2005,15:48,1065.25,1065.25,1065.25,1065.25,0,118,118.00
05/02/2005,15:50,1065.25,1065.25,1065.25,1065.25,0,1,1.00
05/02/2005,15:51,1065.50,1065.50,1065.50,1065.50,1,0,1.00
05/02/2005,15:52,1065.25,1065.25,1065.25,1065.25,0,78,78.00
05/02/2005,15:53,1065.25,1065.25,1065.25,1065.25,0,2,2.00
05/02/2005,15:54,1065.25,1065.25,1065.25,1065.25,0,120,120.00
05/02/2005,15:55,1065.25,1065.25,1065.25,1065.25,0,20,20.00
05/02/2005,15:57,1065.25,1065.25,1065.00,1065.00,0,155,155.00
05/02/2005,15:58,1065.00,1065.00,1065.00,1065.00,0,108,108.00
05/02/2005,15:59,1065.00,1065.00,1065.00,1065.00,0,5,5.00
05/02/2005,16:00,1064.75,1065.00,1064.75,1064.75,12,33,45.00
05/02/2005,17:01,1064.75,1064.75,1064.75,1064.75,0,11,11.00
05/02/2005,17:02,1065.00,1065.00,1065.00,1065.00,1,0,1.00
05/02/2005,17:04,1064.75,1064.75,1064.75,1064.75,0,2,2.00
05/02/2005,17:05,1064.75,1064.75,1064.75,1064.75,0,4,4.00
05/02/2005,17:06,1065.00,1065.00,1064.75,1064.75,3,3,6.00
05/02/2005,17:09,1064.75,1064.75,1064.75,1064.75,0,20,20.00
05/02/2005,17:10,1064.75,1064.75,1064.75,1064.75,0,50,50.00
05/02/2005,17:11,1064.75,1065.00,1064.75,1064.75,41,26,67.00
05/02/2005,17:12,1064.75,1064.75,1064.75,1064.75,0,1,1.00
05/02/2005,17:13,1064.75,1064.75,1064.75,1064.75,0,2,2.00
05/02/2005,17:16,1065.00,1065.00,1065.00,1065.00,1,0,1.00
05/02/2005,17:17,1065.00,1065.00,1065.00,1065.00,7,0,7.00
05/02/2005,17:18,1064.75,1064.75,1064.75,1064.75,0,1,1.00
05/02/2005,17:19,1064.75,1064.75,1064.75,1064.75,0,9,9.00
05/02/2005,17:20,1064.75,1064.75,1064.75,1064.75,0,18,18.00
05/02/2005,17:21,1064.75,1064.75,1064.75,1064.75,0,1,1.00
05/02/2005,17:24,1064.75,1064.75,1064.75,1064.75,0,10,10.00
05/02/2005,17:25,1064.75,1064.75,1064.75,1064.75,0,1,1.00
05/02/2005,17:26,1064.75,1064.75,1064.75,1064.75,0,5,5.00
05/02/2005,17:28,1064.75,1064.75,1064.75,1064.75,0,1,1.00
05/02/2005,17:32,1064.50,1064.50,1064.50,1064.50,0,1,1.00
05/02/2005,17:33,1064.75,1064.75,1064.75,1064.75,10,0,10.00
05/02/2005,17:37,1064.50,1064.50,1064.50,1064.50,0,3,3.00
05/02/2005,17:38,1064.50,1064.50,1064.50,1064.50,0,2,2.00
05/02/2005,17:41,1064.75,1064.75,1064.75,1064.75,23,0,23.00
05/02/2005,17:42,1064.75,1064.75,1064.75,1064.75,4,0,4.00
05/02/2005,17:48,1064.75,1064.75,1064.75,1064.75,1,0,1.00
05/02/2005,17:50,1064.75,1064.75,1064.75,1064.75,2,0,2.00
05/02/2005,17:51,1064.75,1064.75,1064.75,1064.75,2,0,2.00
05/02/2005,17:57,1064.50,1064.50,1064.50,1064.50,0,1,1.00
05/02/2005,17:59,1064.75,1064.75,1064.75,1064.75,1,0,1.00
05/02/2005,18:00,1064.75,1064.75,1064.75,1064.75,5,0,5.00
05/02/2005,18:04,1064.50,1064.50,1064.50,1064.50,0,20,20.00
05/02/2005,18:05,1064.75,1064.75,1064.75,1064.75,1,0,1.00
05/02/2005,18:10,1064.50,1064.50,1064.50,1064.50,0,1,1.00
05/02/2005,18:14,1064.50,1064.50,1064.50,1064.50,0,5,5.00
05/02/2005,18:15,1064.50,1064.50,1064.50,1064.50,0,1,1.00
05/02/2005,18:16,1064.50,1064.50,1064.50,1064.50,0,8,8.00
05/02/2005,18:18,1064.75,1064.75,1064.75,1064.75,3,0,3.00
05/02/2005,18:19,1064.50,1064.50,1064.50,1064.50,0,2,2.00
05/02/2005,18:24,1064.75,1064.75,1064.75,1064.75,1,0,1.00
05/02/2005,18:27,1064.75,1064.75,1064.75,1064.75,2,0,2.00
05/02/2005,18:40,1064.75,1064.75,1064.75,1064.75,1,0,1.00
05/02/2005,18:41,1064.75,1064.75,1064.50,1064.50,1,1,2.00
05/02/2005,18:42,1064.75,1064.75,1064.75,1064.75,1,0,1.00
05/02/2005,18:47,1064.75,1064.75,1064.75,1064.75,1,0,1.00
05/02/2005,18:56,1064.75,1064.75,1064.75,1064.75,1,0,1.00
05/02/2005,18:57,1064.75,1064.75,1064.75,1064.75,2,0,2.00
05/02/2005,18:58,1064.75,1064.75,1064.75,1064.75,2,0,2.00
05/02/2005,19:00,1064.75,1064.75,1064.75,1064.75,2,0,2.00
05/02/2005,19:01,1064.75,1064.75,1064.75,1064.75,20,0,20.00
05/02/2005,19:06,1064.50,1064.50,1064.50,1064.50,0,1,1.00
05/02/2005,19:07,1064.50,1064.75,1064.50,1064.75,2,4,6.00
05/02/2005,19:10,1064.75,1064.75,1064.75,1064.75,3,0,3.00
05/02/2005,19:13,1064.50,1064.75,1064.50,1064.75,5,80,85.00
05/02/2005,19:14,1064.75,1064.75,1064.75,1064.75,10,0,10.00
05/02/2005,19:16,1064.75,1064.75,1064.75,1064.75,5,0,5.00
05/02/2005,19:17,1064.50,1064.50,1064.50,1064.50,0,1,1.00
05/02/2005,19:19,1064.75,1064.75,1064.50,1064.50,1,1,2.00
05/02/2005,19:23,1064.50,1064.50,1064.50,1064.50,0,2,2.00
05/02/2005,19:26,1064.50,1064.50,1064.50,1064.50,0,5,5.00
05/02/2005,19:28,1064.75,1064.75,1064.75,1064.75,7,0,7.00
05/02/2005,19:29,1064.75,1064.75,1064.75,1064.75,1,0,1.00
05/02/2005,19:30,1064.75,1064.75,1064.75,1064.75,20,0,20.00
05/02/2005,19:31,1064.50,1064.50,1064.50,1064.50,0,12,12.00
05/02/2005,19:41,1064.75,1064.75,1064.75,1064.75,10,0,10.00
05/02/2005,19:47,1064.75,1064.75,1064.75,1064.75,30,0,30.00
05/02/2005,19:50,1064.75,1064.75,1064.75,1064.75,1,0,1.00
05/02/2005,19:52,1064.75,1064.75,1064.75,1064.75,2,0,2.00
05/02/2005,19:57,1064.75,1064.75,1064.50,1064.50,1,1,2.00
05/02/2005,20:00,1064.50,1064.50,1064.50,1064.50,0,1,1.00
05/02/2005,20:03,1064.50,1064.50,1064.50,1064.50,0,2,2.00
05/02/2005,20:04,1064.75,1064.75,1064.75,1064.75,1,0,1.00
05/02/2005,20:06,1064.75,1064.75,1064.75,1064.75,5,0,5.00
05/02/2005,20:09,1064.75,1064.75,1064.75,1064.75,1,0,1.00
05/02/2005,20:12,1064.75,1064.75,1064.75,1064.75,39,0,39.00
05/02/2005,20:15,1064.75,1064.75,1064.75,1064.75,1,0,1.00
05/02/2005,20:19,1064.75,1064.75,1064.75,1064.75,7,0,7.00
05/02/2005,20:23,1064.75,1064.75,1064.75,1064.75,1,0,1.00
05/02/2005,20:24,1064.75,1064.75,1064.75,1064.75,1,0,1.00
05/02/2005,20:26,1064.75,1064.75,1064.75,1064.75,2,0,2.00
05/02/2005,20:28,1065.00,1065.00,1065.00,1065.00,1,0,1.00
05/02/2005,20:29,1064.75,1064.75,1064.75,1064.75,0,4,4.00
05/02/2005,20:30,1064.75,1064.75,1064.75,1064.75,0,5,5.00
05/02/2005,20:31,1064.75,1064.75,1064.75,1064.75,0,5,5.00
05/02/2005,20:33,1064.75,1064.75,1064.75,1064.75,0,5,5.00
05/02/2005,20:34,1064.75,1065.00,1064.75,1065.00,23,1,24.00
05/02/2005,20:37,1064.75,1064.75,1064.75,1064.75,0,3,3.00
05/02/2005,20:38,1064.75,1064.75,1064.75,1064.75,0,2,2.00
05/02/2005,20:39,1064.75,1064.75,1064.75,1064.75,0,16,16.00
05/02/2005,20:42,1064.75,1064.75,1064.75,1064.75,0,2,2.00
05/02/2005,20:44,1064.75,1064.75,1064.75,1064.75,0,33,33.00
05/02/2005,20:45,1064.75,1064.75,1064.75,1064.75,0,1,1.00
05/02/2005,20:46,1064.50,1064.50,1064.50,1064.50,0,18,18.00
05/02/2005,20:47,1064.50,1064.50,1064.50,1064.50,0,6,6.00
05/02/2005,20:53,1064.50,1064.50,1064.50,1064.50,0,1,1.00
05/02/2005,20:54,1064.75,1064.75,1064.75,1064.75,2,0,2.00
05/02/2005,20:57,1064.50,1064.50,1064.50,1064.50,0,40,40.00
05/02/2005,20:59,1064.50,1064.50,1064.50,1064.50,0,6,6.00
05/02/2005,21:00,1064.50,1064.50,1064.50,1064.50,0,73,73.00
05/02/2005,21:01,1064.50,1064.50,1064.50,1064.50,0,6,6.00
05/02/2005,21:02,1064.50,1064.50,1064.50,1064.50,0,1,1.00
05/02/2005,21:04,1064.50,1064.50,1064.50,1064.50,0,19,19.00
05/02/2005,21:05,1064.50,1064.50,1064.50,1064.50,0,1,1.00
05/02/2005,21:07,1064.50,1064.50,1064.50,1064.50,0,20,20.00
05/02/2005,21:08,1064.75,1064.75,1064.50,1064.50,1,1,2.00
05/02/2005,21:09,1064.50,1064.50,1064.50,1064.50,0,8,8.00
05/02/2005,21:11,1064.50,1064.50,1064.50,1064.50,0,4,4.00
05/02/2005,21:16,1064.50,1064.50,1064.50,1064.50,0,4,4.00
05/02/2005,21:17,1064.50,1064.50,1064.50,1064.50,0,1,1.00
05/02/2005,21:22,1064.50,1064.50,1064.50,1064.50,0,65,65.00
05/02/2005,21:23,1064.50,1064.50,1064.50,1064.50,0,5,5.00
05/02/2005,21:24,1064.50,1064.50,1064.50,1064.50,0,5,5.00
05/02/2005,21:27,1064.25,1064.25,1064.25,1064.25,0,67,67.00
05/02/2005,21:28,1064.25,1064.25,1064.25,1064.25,0,35,35.00
05/02/2005,21:29,1064.25,1064.25,1064.25,1064.25,0,115,115.00
05/02/2005,21:31,1064.25,1064.25,1064.25,1064.25,0,5,5.00
05/02/2005,21:32,1064.25,1064.25,1064.25,1064.25,0,11,11.00
05/02/2005,21:33,1064.25,1064.25,1064.25,1064.25,0,2,2.00
05/02/2005,21:41,1064.50,1064.50,1064.50,1064.50,25,0,25.00
05/02/2005,21:43,1064.50,1064.50,1064.50,1064.50,5,0,5.00
05/02/2005,21:44,1064.50,1064.50,1064.50,1064.50,5,0,5.00
05/02/2005,21:47,1064.75,1064.75,1064.75,1064.75,1,0,1.00
05/02/2005,21:52,1064.50,1064.50,1064.50,1064.50,0,3,3.00
05/02/2005,22:02,1064.75,1064.75,1064.75,1064.75,1,0,1.00
05/02/2005,22:05,1064.50,1064.50,1064.50,1064.50,0,1,1.00
05/02/2005,22:06,1064.50,1064.50,1064.50,1064.50,0,2,2.00
05/02/2005,22:07,1064.50,1064.75,1064.50,1064.75,7,10,17.00
05/02/2005,22:08,1064.75,1064.75,1064.75,1064.75,30,0,30.00
05/02/2005,22:09,1064.75,1064.75,1064.75,1064.75,2,0,2.00
05/02/2005,22:11,1064.75,1064.75,1064.75,1064.75,35,0,35.00
05/02/2005,22:12,1064.75,1064.75,1064.75,1064.75,25,0,25.00
05/02/2005,22:13,1064.75,1064.75,1064.75,1064.75,12,0,12.00
05/02/2005,22:16,1064.75,1064.75,1064.75,1064.75,1,0,1.00
05/02/2005,22:17,1064.75,1064.75,1064.75,1064.75,2,0,2.00
05/02/2005,22:19,1064.75,1064.75,1064.75,1064.75,10,0,10.00
05/02/2005,22:21,1064.75,1064.75,1064.75,1064.75,6,0,6.00
05/02/2005,22:24,1064.75,1064.75,1064.75,1064.75,7,0,7.00
05/02/2005,22:32,1064.75,1064.75,1064.75,1064.75,1,0,1.00
05/02/2005,22:33,1064.75,1064.75,1064.75,1064.75,1,0,1.00
05/02/2005,22:34,1064.75,1064.75,1064.75,1064.75,15,0,15.00
05/02/2005,22:37,1064.75,1064.75,1064.50,1064.50,52,74,126.00
05/02/2005,22:38,1064.50,1064.50,1064.50,1064.50,0,1,1.00
05/02/2005,22:41,1064.75,1064.75,1064.75,1064.75,5,0,5.00
05/02/2005,22:44,1064.75,1064.75,1064.75,1064.75,35,0,35.00
05/02/2005,22:49,1064.50,1064.50,1064.50,1064.50,0,2,2.00
05/02/2005,23:00,1064.50,1064.50,1064.50,1064.50,0,1,1.00
05/02/2005,23:01,1064.50,1064.50,1064.50,1064.50,0,31,31.00
05/02/2005,23:02,1064.50,1064.75,1064.50,1064.50,5,13,18.00
05/02/2005,23:03,1064.50,1064.50,1064.50,1064.50,0,10,10.00
05/02/2005,23:04,1064.50,1064.50,1064.50,1064.50,0,8,8.00
05/02/2005,23:07,1064.50,1064.50,1064.50,1064.50,0,5,5.00
05/02/2005,23:09,1064.50,1064.50,1064.50,1064.50,0,4,4.00
05/02/2005,23:10,1064.25,1064.25,1064.25,1064.25,0,1,1.00
05/02/2005,23:12,1064.50,1064.50,1064.50,1064.50,1,0,1.00
05/02/2005,23:17,1064.25,1064.25,1064.25,1064.25,0,1,1.00
05/02/2005,23:19,1064.25,1064.25,1064.25,1064.25,0,3,3.00
05/02/2005,23:20,1064.50,1064.50,1064.50,1064.50,1,0,1.00
05/02/2005,23:21,1064.25,1064.25,1064.25,1064.25,0,2,2.00
05/02/2005,23:22,1064.25,1064.25,1064.25,1064.25,0,2,2.00
05/02/2005,23:27,1064.25,1064.25,1064.25,1064.25,0,1,1.00
05/02/2005,23:28,1064.25,1064.25,1064.25,1064.25,0,21,21.00
05/02/2005,23:29,1064.25,1064.25,1064.25,1064.25,0,52,52.00
05/02/2005,23:30,1064.25,1064.25,1064.25,1064.25,0,2,2.00
05/02/2005,23:32,1064.25,1064.25,1064.25,1064.25,0,1,1.00
05/02/2005,23:35,1064.25,1064.25,1064.25,1064.25,0,1,1.00
05/02/2005,23:38,1064.25,1064.25,1064.25,1064.25,0,2,2.00
05/02/2005,23:39,1064.00,1064.00,1064.00,1064.00,0,1,1.00
05/02/2005,23:40,1064.25,1064.25,1064.25,1064.25,2,0,2.00
05/02/2005,23:45,1064.25,1064.25,1064.25,1064.25,5,0,5.00
05/02/2005,23:46,1064.25,1064.25,1064.25,1064.25,13,0,13.00
05/02/2005,23:47,1064.00,1064.00,1064.00,1064.00,0,13,13.00
05/02/2005,23:48,1064.00,1064.00,1064.00,1064.00,0,1,1.00
05/02/2005,23:49,1064.25,1064.25,1064.00,1064.00,11,20,31.00
05/02/2005,23:50,1064.00,1064.00,1064.00,1064.00,0,2,2.00
05/02/2005,23:52,1064.00,1064.00,1064.00,1064.00,0,2,2.00
05/02/2005,23:53,1064.00,1064.00,1064.00,1064.00,0,11,11.00
05/02/2005,23:55,1064.00,1064.00,1063.75,1063.75,0,116,116.00
05/02/2005,23:56,1064.00,1064.00,1063.75,1063.75,10,6,16.00
05/02/2005,23:57,1063.75,1063.75,1063.75,1063.75,0,1,1.00
05/02/2005,23:59,1063.75,1063.75,1063.75,1063.75,0,2,2.00
05/03/2005,00:01,1063.75,1063.75,1063.75,1063.75,0,2,2.00
05/03/2005,00:02,1064.00,1064.00,1063.75,1063.75,24,1,25.00
05/03/2005,00:04,1064.00,1064.00,1064.00,1064.00,1,0,1.00
05/03/2005,00:07,1064.00,1064.00,1064.00,1064.00,9,0,9.00
05/03/2005,00:08,1064.00,1064.00,1064.00,1064.00,1,0,1.00
05/03/2005,00:10,1064.00,1064.00,1064.00,1064.00,5,0,5.00
05/03/2005,00:12,1064.00,1064.00,1064.00,1064.00,13,0,13.00
05/03/2005,00:14,1064.00,1064.00,1064.00,1064.00,8,0,8.00
05/03/2005,00:15,1064.00,1064.00,1064.00,1064.00,5,0,5.00
05/03/2005,00:20,1064.00,1064.00,1063.75,1063.75,14,16,30.00
05/03/2005,00:23,1063.75,1063.75,1063.75,1063.75,0,2,2.00
05/03/2005,00:24,1064.00,1064.00,1064.00,1064.00,4,0,4.00
05/03/2005,00:26,1063.75,1063.75,1063.75,1063.75,0,1,1.00
05/03/2005,00:27,1064.00,1064.00,1064.00,1064.00,4,0,4.00
05/03/2005,00:29,1063.75,1063.75,1063.75,1063.75,0,5,5.00
05/03/2005,00:31,1064.00,1064.00,1064.00,1064.00,5,0,5.00
05/03/2005,00:34,1064.00,1064.00,1063.75,1064.00,8,20,28.00
05/03/2005,00:35,1064.25,1064.25,1064.25,1064.25,1,0,1.00
05/03/2005,00:37,1064.00,1064.00,1064.00,1064.00,0,2,2.00
05/03/2005,00:40,1064.00,1064.00,1063.75,1063.75,0,6,6.00
05/03/2005,00:42,1063.75,1064.25,1063.75,1064.25,24,6,30.00
05/03/2005,00:44,1064.00,1064.00,1064.00,1064.00,0,1,1.00
05/03/2005,00:47,1064.25,1064.25,1064.25,1064.25,7,0,7.00
05/03/2005,00:50,1064.00,1064.00,1064.00,1064.00,0,2,2.00
05/03/2005,00:52,1064.00,1064.00,1064.00,1064.00,0,1,1.00
05/03/2005,00:53,1064.00,1064.00,1064.00,1064.00,0,9,9.00
05/03/2005,00:57,1063.75,1064.00,1063.75,1063.75,15,118,133.00
05/03/2005,00:58,1064.00,1064.00,1064.00,1064.00,15,0,15.00
05/03/2005,00:59,1064.25,1064.25,1064.25,1064.25,30,0,30.00
05/03/2005,01:01,1064.00,1064.00,1063.75,1063.75,0,8,8.00
05/03/2005,01:02,1063.75,1063.75,1063.50,1063.50,0,160,160.00
05/03/2005,01:03,1063.50,1063.50,1063.50,1063.50,0,16,16.00
05/03/2005,01:04,1063.50,1063.50,1063.50,1063.50,0,1,1.00
05/03/2005,01:06,1063.50,1063.50,1063.50,1063.50,0,2,2.00
05/03/2005,01:07,1063.75,1063.75,1063.75,1063.75,3,0,3.00
05/03/2005,01:08,1063.50,1063.50,1063.50,1063.50,0,1,1.00
05/03/2005,01:09,1063.75,1063.75,1063.50,1063.50,7,6,13.00
05/03/2005,01:10,1063.75,1063.75,1063.50,1063.50,5,3,8.00
05/03/2005,01:11,1063.75,1063.75,1063.75,1063.75,43,0,43.00
05/03/2005,01:12,1063.50,1063.75,1063.50,1063.75,5,1,6.00
05/03/2005,01:14,1063.75,1063.75,1063.75,1063.75,5,0,5.00
05/03/2005,01:15,1063.75,1063.75,1063.75,1063.75,3,0,3.00
05/03/2005,01:16,1063.75,1063.75,1063.75,1063.75,1,0,1.00
05/03/2005,01:17,1063.75,1063.75,1063.75,1063.75,6,0,6.00
05/03/2005,01:18,1063.75,1063.75,1063.75,1063.75,1,0,1.00
05/03/2005,01:19,1063.75,1063.75,1063.75,1063.75,2,0,2.00
05/03/2005,01:20,1063.75,1064.00,1063.50,1064.00,12,4,16.00
05/03/2005,01:21,1063.50,1063.50,1063.50,1063.50,0,2,2.00
05/03/2005,01:22,1063.50,1063.50,1063.50,1063.50,0,15,15.00
05/03/2005,01:23,1063.50,1063.50,1063.50,1063.50,0,5,5.00
05/03/2005,01:24,1063.75,1063.75,1063.75,1063.75,27,0,27.00
05/03/2005,01:25,1063.50,1063.50,1063.50,1063.50,0,3,3.00
05/03/2005,01:26,1063.50,1063.50,1063.50,1063.50,0,1,1.00
05/03/2005,01:27,1063.50,1063.50,1063.50,1063.50,0,8,8.00
05/03/2005,01:29,1063.50,1063.75,1063.25,1063.50,4,206,210.00
05/03/2005,01:31,1063.50,1063.75,1063.50,1063.75,14,3,17.00
05/03/2005,01:33,1063.50,1063.50,1063.50,1063.50,0,2,2.00
05/03/2005,01:35,1063.50,1063.50,1063.50,1063.50,0,7,7.00
05/03/2005,01:38,1063.50,1063.50,1063.50,1063.50,0,2,2.00
05/03/2005,01:40,1063.50,1063.50,1063.50,1063.50,0,1,1.00
05/03/2005,01:41,1063.75,1063.75,1063.75,1063.75,62,0,62.00
05/03/2005,01:42,1063.75,1063.75,1063.75,1063.75,15,0,15.00
05/03/2005,01:43,1064.00,1064.00,1064.00,1064.00,5,0,5.00
05/03/2005,01:46,1063.75,1063.75,1063.75,1063.75,0,1,1.00
05/03/2005,01:49,1063.75,1063.75,1063.75,1063.75,0,3,3.00
05/03/2005,01:50,1063.75,1063.75,1063.75,1063.75,0,3,3.00
05/03/2005,01:51,1063.75,1063.75,1063.75,1063.75,0,3,3.00
05/03/2005,01:56,1063.75,1063.75,1063.75,1063.75,0,1,1.00
05/03/2005,01:57,1064.00,1064.00,1064.00,1064.00,201,0,201.00
05/03/2005,01:58,1064.00,1064.00,1064.00,1064.00,12,0,12.00
05/03/2005,01:59,1064.00,1064.00,1063.75,1063.75,7,4,11.00
05/03/2005,02:00,1064.00,1064.00,1064.00,1064.00,7,0,7.00
05/03/2005,02:01,1063.75,1063.75,1063.25,1063.50,57,257,314.00
05/03/2005,02:02,1063.50,1063.50,1062.75,1063.00,143,395,538.00
05/03/2005,02:03,1063.00,1063.00,1062.75,1063.00,187,51,238.00
05/03/2005,02:04,1062.75,1063.00,1062.75,1063.00,333,62,395.00
05/03/2005,02:05,1063.00,1063.00,1063.00,1063.00,6,0,6.00
05/03/2005,02:06,1063.00,1063.00,1062.75,1062.75,18,50,68.00
05/03/2005,02:07,1062.75,1062.75,1062.50,1062.75,102,110,212.00
05/03/2005,02:08,1063.00,1063.00,1062.50,1062.75,45,141,186.00
05/03/2005,02:09,1062.75,1063.00,1062.75,1062.75,5,28,33.00
05/03/2005,02:10,1062.75,1062.75,1062.75,1062.75,0,16,16.00
05/03/2005,02:11,1062.50,1062.50,1062.00,1062.25,10,371,381.00
05/03/2005,02:12,1062.50,1062.50,1062.50,1062.50,251,0,251.00
05/03/2005,02:13,1062.50,1062.75,1062.50,1062.50,45,22,67.00
05/03/2005,02:14,1062.50,1062.75,1062.00,1062.25,194,518,712.00
05/03/2005,02:15,1062.25,1062.50,1062.25,1062.50,86,0,86.00
05/03/2005,02:16,1062.75,1062.75,1062.25,1062.50,70,45,115.00
05/03/2005,02:17,1062.50,1062.50,1062.50,1062.50,173,0,173.00
05/03/2005,02:19,1062.75,1062.75,1062.50,1062.75,135,6,141.00
05/03/2005,02:20,1062.75,1062.75,1062.75,1062.75,36,0,36.00
05/03/2005,02:21,1062.50,1062.50,1061.75,1062.00,50,450,500.00
05/03/2005,02:22,1062.25,1062.25,1062.00,1062.25,155,3,158.00
05/03/2005,02:23,1062.50,1062.50,1062.50,1062.50,135,0,135.00
05/03/2005,02:24,1062.50,1062.50,1062.50,1062.50,131,0,131.00
05/03/2005,02:25,1062.50,1062.50,1062.50,1062.50,22,0,22.00
05/03/2005,02:26,1062.25,1062.50,1062.00,1062.00,6,139,145.00
05/03/2005,02:27,1062.25,1062.50,1062.25,1062.25,114,37,151.00
05/03/2005,02:28,1062.25,1062.25,1062.25,1062.25,0,10,10.00
05/03/2005,02:29,1062.25,1062.25,1062.00,1062.00,1,94,95.00
05/03/2005,02:30,1062.25,1062.50,1062.25,1062.50,139,0,139.00
05/03/2005,02:31,1062.50,1062.50,1062.25,1062.25,1,7,8.00
05/03/2005,02:32,1062.25,1062.25,1062.25,1062.25,0,138,138.00
05/03/2005,02:34,1062.25,1062.50,1062.25,1062.25,6,55,61.00
05/03/2005,02:35,1062.25,1062.25,1062.00,1062.00,0,226,226.00
05/03/2005,02:36,1062.00,1062.00,1061.75,1061.75,31,53,84.00
05/03/2005,02:37,1061.75,1061.75,1061.50,1061.75,21,309,330.00
05/03/2005,02:38,1061.75,1061.75,1061.75,1061.75,17,0,17.00
05/03/2005,02:39,1062.00,1062.00,1061.75,1061.75,2,5,7.00
05/03/2005,02:40,1062.00,1062.00,1062.00,1062.00,104,0,104.00
05/03/2005,02:41,1062.00,1062.25,1062.00,1062.25,10,0,10.00
05/03/2005,02:42,1062.00,1062.25,1062.00,1062.25,128,6,134.00
05/03/2005,02:43,1062.50,1062.75,1062.50,1062.75,151,0,151.00
05/03/2005,02:44,1062.50,1062.75,1062.50,1062.75,131,3,134.00
05/03/2005,02:45,1062.75,1063.00,1062.75,1063.00,18,0,18.00
05/03/2005,02:46,1062.75,1062.75,1062.75,1062.75,0,119,119.00
05/03/2005,02:47,1062.75,1062.75,1062.75,1062.75,0,2,2.00
05/03/2005,02:48,1062.75,1062.75,1062.75,1062.75,0,21,21.00
05/03/2005,02:49,1062.75,1062.75,1062.50,1062.50,5,101,106.00
05/03/2005,02:50,1062.50,1062.50,1062.25,1062.25,5,13,18.00
05/03/2005,02:51,1062.50,1062.50,1062.50,1062.50,47,0,47.00
05/03/2005,02:52,1062.75,1062.75,1062.75,1062.75,15,0,15.00
05/03/2005,02:53,1062.75,1062.75,1062.50,1062.50,6,4,10.00
05/03/2005,02:54,1062.75,1062.75,1062.75,1062.75,22,0,22.00
05/03/2005,02:55,1063.00,1063.00,1062.75,1062.75,9,7,16.00
05/03/2005,02:56,1062.75,1062.75,1062.75,1062.75,0,1,1.00
05/03/2005,02:57,1062.75,1062.75,1062.75,1062.75,0,11,11.00
05/03/2005,02:58,1063.00,1063.25,1063.00,1063.25,99,0,99.00
05/03/2005,02:59,1063.25,1063.25,1063.00,1063.25,23,31,54.00
05/03/2005,03:00,1063.25,1063.25,1063.25,1063.25,121,0,121.00
05/03/2005,03:01,1063.25,1063.50,1063.25,1063.25,115,54,169.00
05/03/2005,03:02,1063.25,1063.25,1063.25,1063.25,0,49,49.00
05/03/2005,03:03,1063.00,1063.00,1063.00,1063.00,0,170,170.00
05/03/2005,03:05,1063.00,1063.00,1063.00,1063.00,0,28,28.00
05/03/2005,03:06,1063.25,1063.25,1063.25,1063.25,10,0,10.00
05/03/2005,03:07,1063.25,1063.25,1063.25,1063.25,5,0,5.00
05/03/2005,03:08,1063.25,1063.25,1063.25,1063.25,5,0,5.00
05/03/2005,03:09,1063.00,1063.00,1063.00,1063.00,0,154,154.00
05/03/2005,03:10,1063.00,1063.00,1063.00,1063.00,0,30,30.00
05/03/2005,03:11,1063.00,1063.00,1063.00,1063.00,0,1,1.00
05/03/2005,03:12,1063.00,1063.25,1063.00,1063.25,150,18,168.00
05/03/2005,03:13,1063.25,1063.25,1063.00,1063.00,34,1,35.00
05/03/2005,03:14,1063.00,1063.00,1063.00,1063.00,0,8,8.00
05/03/2005,03:15,1063.25,1063.25,1063.25,1063.25,39,0,39.00
05/03/2005,03:16,1063.25,1063.25,1063.25,1063.25,3,0,3.00
05/03/2005,03:17,1063.25,1063.25,1063.00,1063.00,2,6,8.00
05/03/2005,03:19,1063.25,1063.25,1063.25,1063.25,4,0,4.00
05/03/2005,03:20,1063.00,1063.00,1063.00,1063.00,0,168,168.00
05/03/2005,03:21,1062.75,1062.75,1062.75,1062.75,0,3,3.00
05/03/2005,03:23,1062.75,1063.00,1062.75,1063.00,1,22,23.00
05/03/2005,03:25,1062.75,1062.75,1062.75,1062.75,0,6,6.00
05/03/2005,03:26,1062.75,1063.00,1062.75,1063.00,30,6,36.00
05/03/2005,03:27,1063.00,1063.00,1062.75,1062.75,8,6,14.00
05/03/2005,03:29,1062.75,1063.00,1062.75,1063.00,53,6,59.00
05/03/2005,03:30,1063.00,1063.00,1062.75,1062.75,18,6,24.00
05/03/2005,03:31,1062.75,1062.75,1062.75,1062.75,0,6,6.00
05/03/2005,03:32,1062.75,1062.75,1062.75,1062.75,0,61,61.00
05/03/2005,03:33,1062.75,1062.75,1062.75,1062.75,0,100,100.00
05/03/2005,03:34,1062.75,1062.75,1062.50,1062.75,1,19,20.00
05/03/2005,03:35,1062.50,1062.75,1062.50,1062.75,10,6,16.00
05/03/2005,03:37,1062.50,1062.50,1062.50,1062.50,0,6,6.00
05/03/2005,03:38,1062.50,1062.50,1062.50,1062.50,0,53,53.00
05/03/2005,03:40,1062.75,1063.00,1062.75,1063.00,199,0,199.00
05/03/2005,03:41,1063.00,1063.00,1063.00,1063.00,136,0,136.00
05/03/2005,03:42,1063.00,1063.25,1063.00,1063.25,26,0,26.00
05/03/2005,03:43,1062.75,1062.75,1062.75,1062.75,0,2,2.00
05/03/2005,03:44,1062.75,1063.00,1062.75,1063.00,5,5,10.00
05/03/2005,03:45,1063.00,1063.00,1063.00,1063.00,23,0,23.00
05/03/2005,03:46,1063.00,1063.00,1063.00,1063.00,2,0,2.00
05/03/2005,03:47,1063.00,1063.00,1063.00,1063.00,125,0,125.00
05/03/2005,03:48,1063.00,1063.00,1063.00,1063.00,1,0,1.00
05/03/2005,03:49,1063.00,1063.00,1063.00,1063.00,1,0,1.00
05/03/2005,03:51,1063.00,1063.00,1063.00,1063.00,5,0,5.00
05/03/2005,03:52,1063.00,1063.00,1063.00,1063.00,72,0,72.00
05/03/2005,03:53,1063.00,1063.00,1062.75,1063.00,3,1,4.00
05/03/2005,03:54,1063.00,1063.00,1063.00,1063.00,3,0,3.00
05/03/2005,03:57,1062.75,1063.00,1062.75,1063.00,6,3,9.00
05/03/2005,04:00,1063.00,1063.00,1063.00,1063.00,5,0,5.00
05/03/2005,04:03,1063.00,1063.00,1063.00,1063.00,33,0,33.00
05/03/2005,04:04,1063.00,1063.00,1063.00,1063.00,1,0,1.00
05/03/2005,04:05,1063.00,1063.00,1063.00,1063.00,82,0,82.00
05/03/2005,04:06,1063.00,1063.00,1063.00,1063.00,40,0,40.00
05/03/2005,04:08,1062.75,1062.75,1062.75,1062.75,0,5,5.00
05/03/2005,04:10,1063.00,1063.00,1063.00,1063.00,11,0,11.00
05/03/2005,04:11,1063.00,1063.00,1063.00,1063.00,131,0,131.00
05/03/2005,04:12,1063.00,1063.00,1063.00,1063.00,69,0,69.00
05/03/2005,04:13,1063.00,1063.00,1062.75,1062.75,1,211,212.00
05/03/2005,04:14,1062.75,1062.75,1062.75,1062.75,0,60,60.00
05/03/2005,04:15,1062.75,1062.75,1062.75,1062.75,0,78,78.00
05/03/2005,04:16,1062.75,1063.00,1062.75,1063.00,70,77,147.00
05/03/2005,04:17,1062.75,1063.00,1062.75,1062.75,1,103,104.00
05/03/2005,04:18,1062.75,1063.00,1062.75,1062.75,65,38,103.00
05/03/2005,04:19,1062.75,1062.75,1062.50,1062.75,105,140,245.00
05/03/2005,04:20,1062.50,1062.75,1062.25,1062.25,50,28,78.00
05/03/2005,04:21,1062.50,1062.75,1062.50,1062.50,27,27,54.00
05/03/2005,04:22,1062.50,1062.50,1062.50,1062.50,0,3,3.00
05/03/2005,04:23,1062.25,1062.25,1062.25,1062.25,0,25,25.00
05/03/2005,04:24,1062.25,1062.50,1062.25,1062.50,16,2,18.00
05/03/2005,04:25,1062.50,1062.50,1062.25,1062.50,164,5,169.00
05/03/2005,04:26,1062.50,1062.50,1062.25,1062.25,128,6,134.00
05/03/2005,04:27,1062.50,1062.50,1062.50,1062.50,49,0,49.00
05/03/2005,04:28,1062.50,1062.75,1062.50,1062.75,39,0,39.00
05/03/2005,04:29,1062.75,1062.75,1062.75,1062.75,11,0,11.00
05/03/2005,04:30,1062.75,1062.75,1062.50,1062.75,11,1,12.00
05/03/2005,04:31,1062.75,1063.00,1062.75,1063.00,33,0,33.00
05/03/2005,04:32,1063.00,1063.00,1063.00,1063.00,1,0,1.00
05/03/2005,04:33,1063.00,1063.00,1063.00,1063.00,5,0,5.00
05/03/2005,04:34,1063.00,1063.25,1063.00,1063.25,254,0,254.00
05/03/2005,04:35,1063.00,1063.00,1063.00,1063.00,0,2,2.00
05/03/2005,04:36,1063.25,1063.25,1063.25,1063.25,116,0,116.00
05/03/2005,04:37,1063.25,1063.50,1063.25,1063.25,153,15,168.00
05/03/2005,04:38,1063.25,1063.25,1063.25,1063.25,0,96,96.00
05/03/2005,04:39,1063.25,1063.25,1063.25,1063.25,0,5,5.00
05/03/2005,04:40,1063.25,1063.25,1063.00,1063.00,0,25,25.00
05/03/2005,04:41,1063.25,1063.25,1063.00,1063.25,38,4,42.00
05/03/2005,04:42,1063.25,1063.25,1063.25,1063.25,2,0,2.00
05/03/2005,04:43,1063.25,1063.25,1063.25,1063.25,1,0,1.00
05/03/2005,04:44,1063.00,1063.25,1063.00,1063.25,4,4,8.00
05/03/2005,04:45,1063.25,1063.25,1063.00,1063.25,94,5,99.00
05/03/2005,04:46,1063.25,1063.25,1063.25,1063.25,269,0,269.00
05/03/2005,04:47,1063.25,1063.50,1063.00,1063.50,33,10,43.00
05/03/2005,04:48,1063.25,1063.25,1063.25,1063.25,0,11,11.00
05/03/2005,04:49,1063.25,1063.25,1063.00,1063.00,2,46,48.00
05/03/2005,04:50,1063.00,1063.00,1063.00,1063.00,0,16,16.00
05/03/2005,04:51,1063.25,1063.25,1063.25,1063.25,1,0,1.00
05/03/2005,04:52,1063.25,1063.25,1063.25,1063.25,35,0,35.00
05/03/2005,04:53,1063.25,1063.25,1063.25,1063.25,31,0,31.00
05/03/2005,04:54,1063.25,1063.25,1063.00,1063.00,26,1,27.00
05/03/2005,04:55,1063.25,1063.25,1063.00,1063.25,34,4,38.00
05/03/2005,04:56,1063.00,1063.25,1063.00,1063.00,1,7,8.00
05/03/2005,04:58,1063.00,1063.00,1063.00,1063.00,0,20,20.00
05/03/2005,05:00,1063.25,1063.25,1063.25,1063.25,25,0,25.00
05/03/2005,05:01,1063.25,1063.25,1063.25,1063.25,86,0,86.00
05/03/2005,05:02,1063.25,1063.25,1063.25,1063.25,50,0,50.00
05/03/2005,05:03,1063.25,1063.25,1063.25,1063.25,7,0,7.00
05/03/2005,05:04,1063.25,1063.25,1063.25,1063.25,75,0,75.00
05/03/2005,05:05,1063.25,1063.25,1063.00,1063.25,72,1,73.00
05/03/2005,05:06,1063.25,1063.25,1063.25,1063.25,24,0,24.00
05/03/2005,05:07,1063.50,1063.50,1063.25,1063.25,5,17,22.00
05/03/2005,05:08,1063.25,1063.25,1063.25,1063.25,0,10,10.00
05/03/2005,05:09,1063.50,1063.50,1063.00,1063.25,2,20,22.00
05/03/2005,05:10,1063.25,1063.25,1063.00,1063.25,36,62,98.00
05/03/2005,05:11,1063.25,1063.25,1063.00,1063.25,6,62,68.00
05/03/2005,05:12,1063.25,1063.25,1063.00,1063.25,15,20,35.00
05/03/2005,05:13,1063.00,1063.00,1063.00,1063.00,0,132,132.00
05/03/2005,05:14,1063.25,1063.25,1062.75,1063.00,13,68,81.00
05/03/2005,05:15,1063.00,1063.00,1063.00,1063.00,23,0,23.00
05/03/2005,05:16,1063.25,1063.25,1063.25,1063.25,6,0,6.00
05/03/2005,05:17,1063.25,1063.25,1063.25,1063.25,3,0,3.00
05/03/2005,05:19,1063.25,1063.25,1063.25,1063.25,228,0,228.00
05/03/2005,05:20,1063.25,1063.25,1063.00,1063.00,26,19,45.00
05/03/2005,05:21,1063.00,1063.00,1063.00,1063.00,0,20,20.00
05/03/2005,05:22,1063.00,1063.00,1063.00,1063.00,0,1,1.00
05/03/2005,05:23,1063.00,1063.00,1063.00,1063.00,0,44,44.00
05/03/2005,05:24,1063.00,1063.00,1062.75,1063.00,2,22,24.00
05/03/2005,05:25,1063.00,1063.00,1062.75,1062.75,2,1,3.00
05/03/2005,05:26,1062.75,1062.75,1062.75,1062.75,0,2,2.00
05/03/2005,05:27,1062.75,1062.75,1062.75,1062.75,0,1,1.00
05/03/2005,05:28,1063.00,1063.00,1062.75,1062.75,1,1,2.00
05/03/2005,05:29,1063.00,1063.00,1063.00,1063.00,5,0,5.00
05/03/2005,05:30,1063.00,1063.00,1063.00,1063.00,5,0,5.00
05/03/2005,05:31,1062.75,1062.75,1062.75,1062.75,0,4,4.00
05/03/2005,05:32,1062.75,1063.00,1062.75,1063.00,25,5,30.00
05/03/2005,05:33,1063.00,1063.00,1063.00,1063.00,45,0,45.00
05/03/2005,05:34,1063.00,1063.00,1063.00,1063.00,23,0,23.00
05/03/2005,05:36,1063.25,1063.25,1063.25,1063.25,2,0,2.00
05/03/2005,05:37,1063.00,1063.25,1063.00,1063.25,1,1,2.00
05/03/2005,05:38,1063.25,1063.25,1063.25,1063.25,6,0,6.00
05/03/2005,05:39,1063.00,1063.00,1063.00,1063.00,0,2,2.00
05/03/2005,05:42,1063.25,1063.25,1063.25,1063.25,1,0,1.00
05/03/2005,05:44,1063.00,1063.00,1063.00,1063.00,0,3,3.00
05/03/2005,05:45,1063.25,1063.25,1063.00,1063.25,77,1,78.00
05/03/2005,05:46,1063.25,1063.50,1063.00,1063.25,11,30,41.00
05/03/2005,05:48,1063.25,1063.25,1063.25,1063.25,0,1,1.00
05/03/2005,05:49,1063.25,1063.25,1063.25,1063.25,0,3,3.00
05/03/2005,05:51,1063.25,1063.50,1063.25,1063.50,1,33,34.00
05/03/2005,05:52,1063.50,1063.75,1063.50,1063.50,250,2,252.00
05/03/2005,05:53,1063.50,1064.00,1063.50,1064.00,200,16,216.00
05/03/2005,05:54,1063.75,1064.00,1063.75,1064.00,1,18,19.00
05/03/2005,05:55,1064.00,1064.00,1064.00,1064.00,3,0,3.00
05/03/2005,05:56,1063.75,1064.00,1063.75,1063.75,1,83,84.00
05/03/2005,05:57,1064.00,1064.00,1064.00,1064.00,4,0,4.00
05/03/2005,05:58,1063.75,1063.75,1063.75,1063.75,0,144,144.00
05/03/2005,05:59,1063.75,1063.75,1063.25,1063.50,23,100,123.00
05/03/2005,06:00,1063.50,1063.75,1063.50,1063.75,121,0,121.00
05/03/2005,06:01,1063.50,1063.75,1063.50,1063.75,3,3,6.00
05/03/2005,06:02,1063.75,1063.75,1063.75,1063.75,62,0,62.00
05/03/2005,06:03,1063.50,1063.50,1063.25,1063.25,5,115,120.00
05/03/2005,06:04,1063.25,1063.25,1063.00,1063.00,0,191,191.00
05/03/2005,06:05,1063.00,1063.00,1063.00,1063.00,0,104,104.00
05/03/2005,06:06,1063.00,1063.25,1063.00,1063.25,82,1,83.00
05/03/2005,06:07,1063.25,1063.25,1063.00,1063.00,2,7,9.00
05/03/2005,06:08,1063.25,1063.25,1063.25,1063.25,107,0,107.00
05/03/2005,06:09,1063.25,1063.50,1063.25,1063.25,8,1,9.00
05/03/2005,06:10,1063.25,1063.50,1063.25,1063.50,1,2,3.00
05/03/2005,06:12,1063.50,1063.50,1063.50,1063.50,1,0,1.00
05/03/2005,06:13,1063.25,1063.25,1063.25,1063.25,0,2,2.00
05/03/2005,06:14,1063.25,1063.25,1063.25,1063.25,0,66,66.00
05/03/2005,06:16,1063.25,1063.25,1063.00,1063.25,1,21,22.00
05/03/2005,06:17,1063.00,1063.00,1063.00,1063.00,0,81,81.00
05/03/2005,06:18,1063.00,1063.00,1063.00,1063.00,0,11,11.00
05/03/2005,06:19,1063.00,1063.00,1063.00,1063.00,0,9,9.00
05/03/2005,06:20,1063.00,1063.00,1062.75,1063.00,2,7,9.00
05/03/2005,06:21,1063.00,1063.00,1063.00,1063.00,36,0,36.00
05/03/2005,06:23,1063.00,1063.00,1063.00,1063.00,6,0,6.00
05/03/2005,06:24,1063.25,1063.25,1063.00,1063.00,1,2,3.00
05/03/2005,06:25,1063.25,1063.25,1063.25,1063.25,10,0,10.00
05/03/2005,06:26,1063.25,1063.25,1063.25,1063.25,2,0,2.00
05/03/2005,06:27,1063.25,1063.25,1063.25,1063.25,81,0,81.00
05/03/2005,06:28,1063.25,1063.25,1063.25,1063.25,37,0,37.00
05/03/2005,06:29,1063.25,1063.25,1063.00,1063.00,1,3,4.00
05/03/2005,06:31,1063.25,1063.25,1063.00,1063.25,5,6,11.00
05/03/2005,06:33,1063.00,1063.00,1063.00,1063.00,0,78,78.00
05/03/2005,06:34,1063.00,1063.00,1062.75,1063.00,27,6,33.00
05/03/2005,06:35,1063.00,1063.00,1063.00,1063.00,6,0,6.00
05/03/2005,06:36,1063.00,1063.00,1063.00,1063.00,61,0,61.00
05/03/2005,06:37,1062.75,1062.75,1062.75,1062.75,0,153,153.00
05/03/2005,06:38,1062.50,1062.75,1062.50,1062.75,2,3,5.00
05/03/2005,06:39,1062.50,1062.50,1062.50,1062.50,0,3,3.00
05/03/2005,06:40,1062.75,1062.75,1062.75,1062.75,45,0,45.00
05/03/2005,06:41,1062.50,1062.75,1062.50,1062.75,3,8,11.00
05/03/2005,06:42,1062.75,1062.75,1062.75,1062.75,65,0,65.00
05/03/2005,06:43,1063.00,1063.00,1063.00,1063.00,2,0,2.00
05/03/2005,06:44,1063.00,1063.00,1062.75,1062.75,124,1,125.00
05/03/2005,06:46,1063.00,1063.00,1063.00,1063.00,2,0,2.00
05/03/2005,06:47,1063.00,1063.00,1062.75,1063.00,9,150,159.00
05/03/2005,06:48,1062.75,1062.75,1062.75,1062.75,0,120,120.00
05/03/2005,06:49,1062.75,1062.75,1062.75,1062.75,0,3,3.00
05/03/2005,06:50,1062.75,1062.75,1062.75,1062.75,0,3,3.00
05/03/2005,06:51,1062.75,1062.75,1062.75,1062.75,0,51,51.00
05/03/2005,06:52,1062.75,1062.75,1062.75,1062.75,0,4,4.00
05/03/2005,06:53,1062.75,1062.75,1062.75,1062.75,0,11,11.00
05/03/2005,06:54,1062.50,1062.50,1062.50,1062.50,0,187,187.00
05/03/2005,06:55,1062.50,1062.50,1062.25,1062.50,5,35,40.00
05/03/2005,06:56,1062.25,1062.25,1062.25,1062.25,0,164,164.00
05/03/2005,06:57,1062.50,1062.50,1062.50,1062.50,2,0,2.00
05/03/2005,06:58,1062.25,1062.50,1062.25,1062.50,1,1,2.00
05/03/2005,06:59,1062.50,1062.50,1062.50,1062.50,9,0,9.00
05/03/2005,07:00,1062.50,1062.75,1062.50,1062.50,203,75,278.00
05/03/2005,07:01,1062.50,1062.75,1062.25,1062.25,6,102,108.00
05/03/2005,07:02,1062.50,1062.50,1062.25,1062.25,26,82,108.00
05/03/2005,07:03,1062.25,1062.50,1062.25,1062.25,51,131,182.00
05/03/2005,07:04,1062.25,1062.25,1062.00,1062.25,1,255,256.00
05/03/2005,07:05,1062.25,1062.25,1062.00,1062.25,26,1,27.00
05/03/2005,07:06,1062.25,1062.25,1062.25,1062.25,96,0,96.00
05/03/2005,07:08,1062.25,1062.25,1062.25,1062.25,1,0,1.00
05/03/2005,07:09,1062.25,1062.25,1062.25,1062.25,1,0,1.00
05/03/2005,07:10,1062.50,1062.50,1062.25,1062.25,19,3,22.00
05/03/2005,07:11,1062.25,1062.25,1062.25,1062.25,0,8,8.00
05/03/2005,07:12,1062.25,1062.25,1062.25,1062.25,0,1,1.00
05/03/2005,07:13,1062.50,1062.50,1062.25,1062.50,133,1,134.00
05/03/2005,07:14,1062.50,1062.50,1062.50,1062.50,17,0,17.00
05/03/2005,07:15,1062.75,1062.75,1062.50,1062.50,204,2,206.00
05/03/2005,07:16,1062.75,1062.75,1062.50,1062.75,178,4,182.00
05/03/2005,07:17,1062.50,1062.50,1062.50,1062.50,0,1,1.00
05/03/2005,07:18,1062.75,1062.75,1062.50,1062.50,32,1,33.00
05/03/2005,07:19,1062.75,1063.00,1062.75,1062.75,78,10,88.00
05/03/2005,07:20,1063.00,1063.25,1063.00,1063.00,196,40,236.00
05/03/2005,07:21,1063.00,1063.00,1062.50,1062.50,4,104,108.00
05/03/2005,07:22,1062.75,1062.75,1062.75,1062.75,1,0,1.00
05/03/2005,07:23,1062.75,1062.75,1062.25,1062.25,3,153,156.00
05/03/2005,07:24,1062.25,1062.50,1062.25,1062.50,253,5,258.00
05/03/2005,07:25,1062.50,1062.75,1062.25,1062.25,8,129,137.00
05/03/2005,07:26,1062.25,1062.25,1062.25,1062.25,0,1,1.00
05/03/2005,07:27,1062.25,1062.50,1062.25,1062.50,1,1,2.00
05/03/2005,07:28,1062.50,1062.50,1062.50,1062.50,50,0,50.00
05/03/2005,07:29,1062.25,1062.50,1062.25,1062.25,1,38,39.00
05/03/2005,07:30,1062.25,1062.25,1062.25,1062.25,0,109,109.00
05/03/2005,07:31,1062.25,1062.25,1062.00,1062.00,1,29,30.00
05/03/2005,07:32,1062.25,1062.25,1062.25,1062.25,145,0,145.00
05/03/2005,07:33,1062.25,1062.25,1062.00,1062.00,82,161,243.00
05/03/2005,07:34,1062.00,1062.25,1062.00,1062.00,263,497,760.00
05/03/2005,07:35,1062.00,1062.00,1062.00,1062.00,0,147,147.00
05/03/2005,07:36,1062.00,1062.25,1062.00,1062.00,2,7,9.00
05/03/2005,07:37,1062.00,1062.00,1062.00,1062.00,0,2,2.00
05/03/2005,07:38,1062.00,1062.25,1062.00,1062.25,368,1,369.00
05/03/2005,07:39,1062.25,1062.25,1062.00,1062.25,97,2,99.00
05/03/2005,07:40,1062.25,1062.25,1062.25,1062.25,9,0,9.00
05/03/2005,07:41,1062.25,1062.50,1062.25,1062.50,193,0,193.00
05/03/2005,07:42,1062.50,1062.50,1062.25,1062.50,5,12,17.00
05/03/2005,07:43,1062.25,1062.50,1062.25,1062.25,2,6,8.00
05/03/2005,07:44,1062.25,1062.50,1062.25,1062.50,5,3,8.00
05/03/2005,07:45,1062.25,1062.50,1062.25,1062.50,6,51,57.00
05/03/2005,07:46,1062.50,1062.50,1062.25,1062.50,5,31,36.00
05/03/2005,07:47,1062.50,1062.50,1062.50,1062.50,7,0,7.00
05/03/2005,07:48,1062.50,1062.50,1062.25,1062.50,4,1,5.00
05/03/2005,07:49,1062.50,1062.50,1062.50,1062.50,6,0,6.00
05/03/2005,07:50,1062.50,1062.50,1062.50,1062.50,5,0,5.00
05/03/2005,07:51,1062.50,1062.50,1062.50,1062.50,271,0,271.00
05/03/2005,07:52,1062.75,1062.75,1062.50,1062.50,5,22,27.00
05/03/2005,07:53,1062.75,1062.75,1062.50,1062.50,8,6,14.00
05/03/2005,07:54,1062.75,1062.75,1062.50,1062.50,1,50,51.00
05/03/2005,07:55,1062.50,1062.75,1062.50,1062.75,2,3,5.00
05/03/2005,07:56,1062.75,1062.75,1062.50,1062.75,16,30,46.00
05/03/2005,07:57,1062.50,1062.50,1062.50,1062.50,0,26,26.00
05/03/2005,07:58,1062.50,1062.50,1062.25,1062.25,0,138,138.00
05/03/2005,07:59,1062.25,1062.50,1062.25,1062.25,20,123,143.00
05/03/2005,08:00,1062.25,1062.25,1062.25,1062.25,0,23,23.00
05/03/2005,08:01,1062.25,1062.25,1062.25,1062.25,0,4,4.00
05/03/2005,08:02,1062.00,1062.25,1062.00,1062.00,22,15,37.00
05/03/2005,08:03,1062.25,1062.50,1062.00,1062.50,132,8,140.00
05/03/2005,08:04,1062.50,1062.75,1062.50,1062.75,225,0,225.00
05/03/2005,08:06,1062.75,1062.75,1062.50,1062.50,2,11,13.00
05/03/2005,08:07,1062.50,1062.50,1062.25,1062.25,4,95,99.00
05/03/2005,08:08,1062.50,1062.50,1062.50,1062.50,2,0,2.00
05/03/2005,08:09,1062.25,1062.50,1062.25,1062.50,15,1,16.00
05/03/2005,08:10,1062.50,1062.50,1062.25,1062.25,2,15,17.00
05/03/2005,08:11,1062.50,1062.50,1062.25,1062.25,4,2,6.00
05/03/2005,08:12,1062.50,1062.50,1062.50,1062.50,2,0,2.00
05/03/2005,08:13,1062.50,1062.50,1062.50,1062.50,97,0,97.00
05/03/2005,08:14,1062.75,1062.75,1062.50,1062.50,1,9,10.00
05/03/2005,08:15,1062.50,1062.75,1062.50,1062.75,170,25,195.00
05/03/2005,08:16,1062.50,1062.75,1062.50,1062.75,273,54,327.00
05/03/2005,08:17,1063.00,1063.00,1062.50,1062.75,2,193,195.00
05/03/2005,08:18,1062.50,1062.75,1062.50,1062.75,1,1,2.00
05/03/2005,08:19,1062.50,1062.75,1062.50,1062.75,2,9,11.00
05/03/2005,08:20,1062.75,1062.75,1062.50,1062.75,11,24,35.00
05/03/2005,08:21,1062.50,1062.50,1062.25,1062.25,0,98,98.00
05/03/2005,08:22,1062.25,1062.50,1062.25,1062.50,74,7,81.00
05/03/2005,08:23,1062.50,1062.75,1062.50,1062.50,60,45,105.00
05/03/2005,08:24,1062.50,1062.75,1062.25,1062.75,181,20,201.00
05/03/2005,08:25,1062.50,1062.50,1062.50,1062.50,0,2,2.00
05/03/2005,08:26,1062.50,1062.75,1062.50,1062.50,11,205,216.00
05/03/2005,08:27,1062.50,1062.50,1062.25,1062.25,0,414,414.00
05/03/2005,08:28,1062.25,1062.25,1061.75,1061.75,252,323,575.00
05/03/2005,08:29,1061.75,1062.00,1061.75,1061.75,104,355,459.00
05/03/2005,08:30,1062.00,1062.25,1061.75,1062.00,908,642,1550.00
05/03/2005,08:31,1062.00,1062.50,1062.00,1062.25,2173,2174,4347.00
05/03/2005,08:32,1062.25,1062.75,1062.00,1062.75,2476,688,3164.00
05/03/2005,08:33,1062.75,1062.75,1062.25,1062.50,996,1070,2066.00
05/03/2005,08:34,1062.25,1062.50,1062.00,1062.25,410,1157,1567.00
05/03/2005,08:35,1062.25,1062.50,1062.00,1062.25,2259,873,3132.00
05/03/2005,08:36,1062.00,1062.25,1061.75,1061.75,94,1779,1873.00
05/03/2005,08:37,1061.75,1062.00,1061.75,1062.00,256,46,302.00
05/03/2005,08:38,1061.75,1062.50,1061.75,1062.25,1567,305,1872.00
05/03/2005,08:39,1062.50,1063.00,1062.25,1063.00,3189,654,3843.00
05/03/2005,08:40,1063.00,1063.00,1062.50,1062.50,1027,737,1764.00
05/03/2005,08:41,1062.50,1063.00,1062.25,1062.25,1156,1583,2739.00
05/03/2005,08:42,1062.25,1062.50,1062.00,1062.50,526,841,1367.00
05/03/2005,08:43,1062.50,1063.00,1062.50,1062.75,1491,67,1558.00
05/03/2005,08:44,1063.00,1063.00,1062.25,1062.50,271,2601,2872.00
05/03/2005,08:45,1062.50,1063.25,1062.25,1063.25,1223,439,1662.00
05/03/2005,08:46,1063.25,1063.25,1062.75,1062.75,1378,823,2201.00
05/03/2005,08:47,1062.75,1063.00,1062.50,1063.00,641,465,1106.00
05/03/2005,08:48,1063.00,1063.00,1062.25,1062.50,218,983,1201.00
05/03/2005,08:49,1062.50,1063.00,1062.50,1062.50,572,393,965.00
05/03/2005,08:50,1062.50,1063.50,1062.25,1063.25,1979,1244,3223.00
05/03/2005,08:51,1063.25,1063.50,1063.00,1063.00,284,393,677.00
05/03/2005,08:52,1063.25,1063.50,1063.00,1063.00,1231,511,1742.00
05/03/2005,08:53,1063.00,1063.25,1062.75,1062.75,463,2244,2707.00
05/03/2005,08:54,1062.75,1063.25,1062.75,1063.25,1385,994,2379.00
05/03/2005,08:55,1063.25,1063.75,1063.00,1063.50,1896,442,2338.00
05/03/2005,08:56,1063.75,1064.25,1063.50,1064.00,1966,1021,2987.00
05/03/2005,08:57,1064.25,1064.25,1063.75,1064.25,725,471,1196.00
05/03/2005,08:58,1064.25,1065.00,1064.00,1064.25,3713,2950,6663.00
05/03/2005,08:59,1064.25,1064.50,1064.00,1064.50,791,724,1515.00
05/03/2005,09:00,1064.25,1064.75,1064.25,1064.75,421,683,1104.00
05/03/2005,09:01,1064.75,1065.00,1064.25,1064.75,2625,1651,4276.00
05/03/2005,09:02,1064.75,1065.25,1064.50,1065.25,3116,455,3571.00
05/03/2005,09:03,1065.25,1065.75,1065.25,1065.50,2565,2248,4813.00
05/03/2005,09:04,1065.50,1065.75,1064.75,1064.75,1503,3286,4789.00
05/03/2005,09:05,1064.75,1065.25,1064.75,1065.00,336,1014,1350.00
05/03/2005,09:06,1065.00,1065.00,1064.25,1064.25,722,1868,2590.00
05/03/2005,09:07,1064.50,1064.75,1064.25,1064.25,1996,843,2839.00
05/03/2005,09:08,1064.25,1064.75,1064.25,1064.50,632,1554,2186.00
05/03/2005,09:09,1064.50,1064.75,1063.75,1064.25,626,2883,3509.00
05/03/2005,09:10,1064.00,1064.50,1064.00,1064.25,898,876,1774.00
05/03/2005,09:11,1064.25,1064.75,1064.25,1064.50,1043,396,1439.00
05/03/2005,09:12,1064.50,1064.50,1063.50,1063.50,324,2219,2543.00
05/03/2005,09:13,1063.50,1064.25,1063.50,1064.25,1914,280,2194.00
05/03/2005,09:14,1064.25,1064.25,1064.00,1064.25,1262,119,1381.00
05/03/2005,09:15,1064.25,1064.50,1064.25,1064.50,1285,268,1553.00
05/03/2005,09:16,1064.50,1064.50,1064.00,1064.25,531,566,1097.00
05/03/2005,09:17,1064.25,1064.50,1064.00,1064.00,222,343,565.00
05/03/2005,09:18,1064.00,1064.25,1064.00,1064.25,93,8,101.00
05/03/2005,09:19,1064.25,1064.25,1064.00,1064.00,23,368,391.00
05/03/2005,09:20,1064.00,1064.50,1064.00,1064.25,782,411,1193.00
05/03/2005,09:21,1064.50,1064.50,1064.00,1064.25,330,255,585.00
05/03/2005,09:22,1064.25,1064.75,1064.00,1064.25,610,441,1051.00
05/03/2005,09:23,1064.50,1064.50,1063.75,1064.00,529,790,1319.00
05/03/2005,09:24,1064.00,1064.00,1063.25,1063.50,132,3055,3187.00
05/03/2005,09:25,1063.25,1063.75,1063.25,1063.50,466,933,1399.00
05/03/2005,09:26,1063.25,1064.25,1063.25,1064.00,1830,105,1935.00
05/03/2005,09:27,1064.00,1064.25,1063.50,1064.00,420,238,658.00
05/03/2005,09:28,1064.00,1064.00,1063.75,1063.75,0,734,734.00
05/03/2005,09:29,1064.00,1064.00,1063.75,1064.00,259,312,571.00
05/03/2005,09:30,1064.00,1064.25,1063.75,1064.00,218,86,304.00
05/03/2005,09:31,1063.75,1064.25,1063.75,1064.00,377,235,612.00
05/03/2005,09:32,1064.00,1064.00,1063.50,1063.75,117,508,625.00
05/03/2005,09:33,1064.00,1064.50,1063.75,1064.25,1192,180,1372.00
05/03/2005,09:34,1064.50,1064.75,1064.00,1064.25,736,483,1219.00
05/03/2005,09:35,1064.25,1064.75,1064.25,1064.25,731,297,1028.00
05/03/2005,09:36,1064.25,1064.75,1064.25,1064.75,615,448,1063.00
05/03/2005,09:37,1064.75,1064.75,1064.00,1064.25,525,540,1065.00
05/03/2005,09:38,1064.00,1064.50,1064.00,1064.00,805,249,1054.00
05/03/2005,09:39,1064.00,1064.50,1063.75,1064.50,349,461,810.00
05/03/2005,09:40,1064.25,1064.50,1064.25,1064.25,11,236,247.00
05/03/2005,09:41,1064.25,1065.00,1064.25,1065.00,1443,103,1546.00
05/03/2005,09:42,1064.75,1065.00,1064.50,1064.50,470,607,1077.00
05/03/2005,09:43,1064.50,1064.50,1064.25,1064.25,89,349,438.00
05/03/2005,09:44,1064.25,1065.00,1064.00,1064.75,774,501,1275.00
05/03/2005,09:45,1064.75,1065.00,1064.50,1065.00,577,259,836.00
05/03/2005,09:46,1065.00,1065.50,1064.75,1065.25,2548,832,3380.00
05/03/2005,09:47,1065.25,1065.75,1065.00,1065.25,2383,1413,3796.00
05/03/2005,09:48,1065.25,1065.50,1064.75,1064.75,435,1175,1610.00
05/03/2005,09:49,1064.75,1065.00,1064.75,1065.00,488,424,912.00
05/03/2005,09:50,1064.75,1065.00,1064.25,1064.50,87,1178,1265.00
05/03/2005,09:51,1064.25,1064.50,1063.75,1064.25,1121,2091,3212.00
05/03/2005,09:52,1064.25,1064.25,1063.50,1063.75,114,1478,1592.00
05/03/2005,09:53,1063.75,1064.25,1063.75,1064.00,818,434,1252.00
05/03/2005,09:54,1064.00,1064.00,1063.50,1063.75,423,721,1144.00
05/03/2005,09:55,1063.75,1064.00,1063.75,1064.00,168,161,329.00
05/03/2005,09:56,1064.00,1064.25,1063.75,1064.00,612,340,952.00
05/03/2005,09:57,1064.00,1064.00,1063.50,1063.75,631,394,1025.00
05/03/2005,09:58,1063.75,1064.00,1063.50,1064.00,390,990,1380.00
05/03/2005,09:59,1064.00,1064.00,1063.75,1064.00,336,24,360.00
05/03/2005,10:00,1064.00,1064.00,1063.75,1064.00,795,11,806.00
05/03/2005,10:01,1064.25,1064.25,1064.00,1064.25,450,75,525.00
05/03/2005,10:02,1064.25,1064.25,1064.00,1064.00,211,39,250.00
05/03/2005,10:03,1064.25,1064.25,1063.75,1064.00,854,760,1614.00
05/03/2005,10:04,1064.00,1064.25,1064.00,1064.00,354,28,382.00
05/03/2005,10:05,1064.00,1064.25,1064.00,1064.25,114,34,148.00
05/03/2005,10:06,1064.00,1064.25,1064.00,1064.00,117,160,277.00
05/03/2005,10:07,1064.00,1064.25,1063.75,1063.75,57,249,306.00
05/03/2005,10:08,1064.00,1064.00,1063.75,1064.00,233,9,242.00
05/03/2005,10:09,1063.75,1064.00,1063.75,1064.00,101,23,124.00
05/03/2005,10:10,1064.00,1064.00,1063.75,1063.75,88,8,96.00
05/03/2005,10:11,1064.00,1064.25,1063.75,1064.00,813,79,892.00
05/03/2005,10:12,1064.25,1064.25,1064.00,1064.25,455,13,468.00
05/03/2005,10:13,1064.25,1064.50,1064.00,1064.25,274,154,428.00
05/03/2005,10:14,1064.25,1064.50,1064.00,1064.25,514,103,617.00
05/03/2005,10:15,1064.25,1064.75,1064.00,1064.50,760,499,1259.00
05/03/2005,10:16,1064.75,1064.75,1064.25,1064.50,93,192,285.00
05/03/2005,10:17,1064.25,1064.50,1063.75,1063.75,70,981,1051.00
05/03/2005,10:18,1063.75,1064.25,1063.75,1064.25,534,13,547.00
05/03/2005,10:19,1064.00,1064.25,1064.00,1064.25,421,51,472.00
05/03/2005,10:20,1064.25,1064.75,1064.00,1064.50,758,45,803.00
05/03/2005,10:21,1064.50,1065.25,1064.50,1065.25,1593,686,2279.00
05/03/2005,10:22,1065.00,1065.25,1064.50,1064.75,415,1062,1477.00
05/03/2005,10:23,1064.75,1065.00,1064.75,1064.75,31,61,92.00
05/03/2005,10:24,1064.75,1064.75,1064.50,1064.75,69,214,283.00
05/03/2005,10:25,1064.75,1065.00,1064.50,1064.75,415,30,445.00
05/03/2005,10:26,1064.75,1065.00,1064.50,1064.50,61,330,391.00
05/03/2005,10:27,1064.50,1064.75,1064.50,1064.75,82,136,218.00
05/03/2005,10:28,1064.50,1065.25,1064.50,1065.00,1614,84,1698.00
05/03/2005,10:29,1065.25,1065.25,1064.75,1065.00,233,621,854.00
05/03/2005,10:30,1065.00,1065.00,1064.75,1065.00,108,24,132.00
05/03/2005,10:31,1065.00,1065.00,1064.50,1064.75,304,779,1083.00
05/03/2005,10:32,1064.50,1064.75,1064.50,1064.50,76,438,514.00
05/03/2005,10:33,1064.75,1064.75,1064.25,1064.50,328,174,502.00
05/03/2005,10:34,1064.50,1065.00,1064.50,1064.75,258,81,339.00
05/03/2005,10:35,1064.75,1065.00,1064.75,1065.00,32,32,64.00
05/03/2005,10:36,1064.75,1065.00,1064.75,1064.75,176,65,241.00
05/03/2005,10:37,1064.75,1065.00,1064.75,1065.00,333,81,414.00
05/03/2005,10:38,1064.75,1065.25,1064.75,1065.00,983,641,1624.00
05/03/2005,10:39,1065.00,1065.00,1065.00,1065.00,0,525,525.00
05/03/2005,10:40,1065.00,1065.00,1064.75,1064.75,175,25,200.00
05/03/2005,10:41,1065.00,1065.00,1064.50,1064.75,223,816,1039.00
05/03/2005,10:42,1064.75,1065.00,1064.50,1064.50,53,455,508.00
05/03/2005,10:43,1064.50,1065.00,1064.50,1064.75,219,38,257.00
05/03/2005,10:44,1064.75,1065.00,1064.50,1064.75,166,385,551.00
05/03/2005,10:45,1064.75,1064.75,1064.50,1064.75,20,217,237.00
05/03/2005,10:46,1064.50,1064.75,1064.50,1064.75,25,31,56.00
05/03/2005,10:47,1064.50,1064.75,1064.50,1064.75,21,20,41.00
05/03/2005,10:48,1064.50,1065.00,1064.50,1065.00,643,84,727.00
05/03/2005,10:49,1064.75,1064.75,1064.50,1064.50,5,236,241.00
05/03/2005,10:50,1064.75,1064.75,1063.75,1064.00,511,1631,2142.00
05/03/2005,10:51,1064.00,1064.25,1063.75,1064.00,152,436,588.00
05/03/2005,10:52,1064.00,1064.25,1064.00,1064.00,10,288,298.00
05/03/2005,10:53,1064.00,1064.50,1064.00,1064.50,694,146,840.00
05/03/2005,10:54,1064.50,1064.75,1064.25,1064.25,309,50,359.00
05/03/2005,10:55,1064.50,1064.50,1064.25,1064.25,11,12,23.00
05/03/2005,10:56,1064.25,1064.50,1064.25,1064.50,4,4,8.00
05/03/2005,10:57,1064.50,1064.50,1064.25,1064.25,2,396,398.00
05/03/2005,10:58,1064.25,1064.25,1064.00,1064.25,309,11,320.00
05/03/2005,10:59,1064.50,1064.50,1064.00,1064.25,150,100,250.00
05/03/2005,11:00,1064.25,1064.25,1064.00,1064.00,39,29,68.00
05/03/2005,11:01,1064.00,1064.25,1063.75,1064.00,189,888,1077.00
05/03/2005,11:02,1064.00,1064.25,1063.75,1064.00,250,136,386.00
05/03/2005,11:03,1064.00,1064.00,1063.75,1064.00,12,397,409.00
05/03/2005,11:04,1064.00,1064.00,1063.75,1063.75,31,91,122.00
05/03/2005,11:05,1063.75,1064.25,1063.75,1064.25,617,48,665.00
05/03/2005,11:06,1064.25,1064.25,1064.00,1064.00,73,71,144.00
05/03/2005,11:07,1064.25,1064.25,1063.75,1064.00,360,216,576.00
05/03/2005,11:08,1064.00,1064.25,1063.75,1063.75,93,257,350.00
05/03/2005,11:09,1063.75,1064.25,1063.75,1064.00,182,225,407.00
05/03/2005,11:10,1064.00,1064.25,1063.75,1064.00,15,63,78.00
05/03/2005,11:11,1064.00,1064.00,1063.75,1063.75,163,48,211.00
05/03/2005,11:12,1064.00,1064.00,1063.50,1063.50,60,869,929.00
05/03/2005,11:13,1063.50,1063.75,1063.50,1063.50,342,90,432.00
05/03/2005,11:14,1063.75,1064.00,1063.50,1063.75,641,55,696.00
05/03/2005,11:15,1063.75,1063.75,1063.25,1063.50,58,727,785.00
05/03/2005,11:16,1063.50,1063.75,1063.25,1063.75,240,17,257.00
05/03/2005,11:17,1063.75,1063.75,1063.50,1063.50,11,40,51.00
05/03/2005,11:18,1063.50,1063.75,1063.50,1063.50,15,62,77.00
05/03/2005,11:19,1063.75,1063.75,1063.50,1063.75,107,8,115.00
05/03/2005,11:20,1063.50,1064.00,1063.50,1063.75,366,106,472.00
05/03/2005,11:21,1063.75,1064.00,1063.50,1063.75,20,319,339.00
05/03/2005,11:22,1063.75,1064.00,1063.75,1064.00,150,33,183.00
05/03/2005,11:23,1064.00,1064.00,1063.25,1063.50,221,673,894.00
05/03/2005,11:24,1063.50,1063.75,1063.25,1063.50,644,152,796.00
05/03/2005,11:25,1063.75,1064.00,1063.50,1063.75,377,194,571.00
05/03/2005,11:26,1063.75,1064.00,1063.75,1064.00,74,104,178.00
05/03/2005,11:27,1063.75,1064.00,1063.50,1063.75,80,202,282.00
05/03/2005,11:28,1063.75,1063.75,1063.25,1063.50,165,164,329.00
05/03/2005,11:29,1063.25,1063.75,1063.25,1063.50,168,76,244.00
05/03/2005,11:30,1063.50,1063.75,1063.25,1063.75,354,75,429.00
05/03/2005,11:31,1063.75,1064.00,1063.50,1064.00,248,27,275.00
05/03/2005,11:32,1064.00,1064.00,1063.50,1063.75,84,105,189.00
05/03/2005,11:33,1063.75,1064.00,1063.50,1063.75,230,203,433.00
05/03/2005,11:34,1063.50,1063.75,1063.25,1063.50,283,886,1169.00
05/03/2005,11:35,1063.50,1063.50,1063.25,1063.25,51,399,450.00
05/03/2005,11:36,1063.25,1063.50,1063.25,1063.50,9,462,471.00
05/03/2005,11:37,1063.25,1063.25,1063.00,1063.25,370,369,739.00
05/03/2005,11:38,1063.25,1063.50,1063.00,1063.25,231,50,281.00
05/03/2005,11:39,1063.25,1063.50,1063.25,1063.25,1,134,135.00
05/03/2005,11:40,1063.25,1063.25,1063.00,1063.00,17,66,83.00
05/03/2005,11:41,1063.00,1063.25,1062.75,1063.00,440,738,1178.00
05/03/2005,11:42,1063.00,1063.50,1063.00,1063.50,283,55,338.00
05/03/2005,11:43,1063.50,1063.75,1063.25,1063.50,754,65,819.00
05/03/2005,11:44,1063.75,1063.75,1063.50,1063.50,23,56,79.00
05/03/2005,11:45,1063.75,1063.75,1063.50,1063.50,32,6,38.00
05/03/2005,11:46,1063.75,1064.00,1063.50,1063.50,855,541,1396.00
05/03/2005,11:47,1063.50,1063.50,1063.25,1063.50,653,202,855.00
05/03/2005,11:48,1063.25,1063.75,1063.25,1063.50,75,167,242.00
05/03/2005,11:49,1063.50,1063.50,1063.25,1063.50,220,3,223.00
05/03/2005,11:50,1063.25,1063.50,1063.25,1063.50,105,9,114.00
05/03/2005,11:51,1063.25,1063.75,1063.25,1063.50,327,175,502.00
05/03/2005,11:52,1063.50,1063.50,1063.25,1063.50,19,7,26.00
05/03/2005,11:53,1063.50,1063.50,1063.00,1063.25,46,207,253.00
05/03/2005,11:54,1063.00,1063.75,1063.00,1063.50,694,63,757.00
05/03/2005,11:55,1063.50,1063.75,1063.25,1063.50,144,135,279.00
05/03/2005,11:56,1063.50,1063.75,1063.50,1063.75,236,75,311.00
05/03/2005,11:57,1063.75,1064.00,1063.50,1063.75,670,8,678.00
05/03/2005,11:58,1063.75,1064.00,1063.50,1063.75,139,116,255.00
05/03/2005,11:59,1063.75,1063.75,1063.50,1063.50,28,38,66.00
05/03/2005,12:00,1063.50,1063.50,1063.50,1063.50,0,464,464.00
05/03/2005,12:01,1063.50,1063.75,1063.25,1063.50,139,187,326.00
05/03/2005,12:02,1063.50,1063.75,1063.50,1063.50,71,93,164.00
05/03/2005,12:03,1063.50,1063.50,1063.00,1063.25,85,624,709.00
05/03/2005,12:04,1063.25,1063.50,1063.00,1063.25,179,453,632.00
05/03/2005,12:05,1063.25,1063.25,1063.00,1063.25,3,191,194.00
05/03/2005,12:06,1063.25,1063.50,1063.00,1063.25,204,3,207.00
05/03/2005,12:07,1063.25,1063.50,1063.25,1063.50,21,27,48.00
05/03/2005,12:08,1063.50,1063.75,1063.25,1063.50,759,67,826.00
05/03/2005,12:09,1063.25,1063.75,1063.25,1063.50,745,273,1018.00
05/03/2005,12:10,1063.50,1063.75,1063.25,1063.75,173,372,545.00
05/03/2005,12:11,1063.50,1063.75,1063.50,1063.50,24,10,34.00
05/03/2005,12:12,1063.50,1064.00,1063.50,1064.00,636,44,680.00
05/03/2005,12:13,1063.75,1064.00,1063.50,1063.75,176,341,517.00
05/03/2005,12:14,1063.75,1063.75,1063.50,1063.75,22,130,152.00
05/03/2005,12:15,1063.75,1064.00,1063.75,1063.75,384,66,450.00
05/03/2005,12:16,1063.75,1063.75,1063.50,1063.50,164,205,369.00
05/03/2005,12:17,1063.50,1064.00,1063.50,1063.75,432,256,688.00
05/03/2005,12:18,1063.75,1064.00,1063.50,1063.50,41,335,376.00
05/03/2005,12:19,1063.50,1063.75,1063.50,1063.50,8,225,233.00
05/03/2005,12:20,1063.50,1063.50,1063.25,1063.50,415,199,614.00
05/03/2005,12:21,1063.25,1063.50,1063.25,1063.50,9,712,721.00
05/03/2005,12:22,1063.25,1063.50,1063.25,1063.25,71,239,310.00
05/03/2005,12:23,1063.50,1063.75,1063.00,1063.50,382,204,586.00
05/03/2005,12:24,1063.50,1063.75,1063.25,1063.25,5,367,372.00
05/03/2005,12:25,1063.25,1063.50,1063.00,1063.25,266,254,520.00
05/03/2005,12:26,1063.25,1063.50,1063.25,1063.25,21,10,31.00
05/03/2005,12:27,1063.50,1063.75,1063.25,1063.75,1077,9,1086.00
05/03/2005,12:28,1063.75,1064.00,1063.50,1063.50,470,484,954.00
05/03/2005,12:29,1063.50,1063.75,1063.50,1063.75,83,25,108.00
05/03/2005,12:30,1063.50,1063.75,1063.50,1063.75,50,20,70.00
05/03/2005,12:31,1063.75,1064.00,1063.50,1063.50,296,155,451.00
05/03/2005,12:32,1063.50,1063.75,1063.25,1063.50,262,385,647.00
05/03/2005,12:33,1063.50,1063.75,1063.25,1063.50,345,78,423.00
05/03/2005,12:34,1063.75,1063.75,1063.50,1063.50,24,64,88.00
05/03/2005,12:35,1063.50,1063.75,1063.25,1063.50,119,288,407.00
05/03/2005,12:36,1063.50,1063.50,1063.25,1063.50,92,68,160.00
05/03/2005,12:37,1063.50,1063.50,1063.25,1063.25,161,61,222.00
05/03/2005,12:38,1063.50,1063.75,1063.25,1063.50,246,6,252.00
05/03/2005,12:39,1063.50,1063.50,1063.50,1063.50,0,102,102.00
05/03/2005,12:40,1063.50,1063.50,1063.25,1063.50,18,132,150.00
05/03/2005,12:41,1063.50,1063.50,1063.25,1063.50,147,7,154.00
05/03/2005,12:42,1063.50,1063.50,1063.25,1063.50,60,4,64.00
05/03/2005,12:43,1063.50,1063.50,1063.25,1063.50,391,4,395.00
05/03/2005,12:44,1063.50,1063.50,1063.25,1063.50,396,124,520.00
05/03/2005,12:45,1063.50,1063.50,1063.25,1063.50,50,422,472.00
05/03/2005,12:46,1063.25,1063.50,1063.00,1063.50,205,432,637.00
05/03/2005,12:47,1063.25,1063.50,1063.00,1063.25,52,163,215.00
05/03/2005,12:48,1063.25,1063.50,1063.00,1063.25,145,771,916.00
05/03/2005,12:49,1063.25,1063.25,1063.00,1063.25,905,998,1903.00
05/03/2005,12:50,1063.25,1063.25,1063.00,1063.25,323,293,616.00
05/03/2005,12:51,1063.00,1063.25,1062.75,1063.25,252,409,661.00
05/03/2005,12:52,1063.00,1063.25,1063.00,1063.00,37,53,90.00
05/03/2005,12:53,1063.25,1063.25,1063.00,1063.25,258,6,264.00
05/03/2005,12:54,1063.25,1063.25,1062.75,1063.25,595,393,988.00
05/03/2005,12:55,1063.00,1063.75,1063.00,1063.75,930,98,1028.00
05/03/2005,12:56,1063.75,1064.00,1063.50,1063.75,1167,52,1219.00
05/03/2005,12:57,1063.75,1064.00,1063.75,1064.00,12,117,129.00
05/03/2005,12:58,1064.00,1064.00,1063.75,1064.00,80,18,98.00
05/03/2005,12:59,1064.00,1064.25,1063.75,1064.00,538,254,792.00
05/03/2005,13:00,1064.00,1064.25,1063.75,1064.00,193,344,537.00
05/03/2005,13:01,1064.00,1064.25,1063.75,1064.00,320,258,578.00
05/03/2005,13:02,1064.00,1064.25,1063.75,1064.00,121,126,247.00
05/03/2005,13:03,1064.00,1064.00,1063.75,1064.00,23,231,254.00
05/03/2005,13:04,1064.00,1064.00,1063.75,1064.00,599,20,619.00
05/03/2005,13:05,1064.00,1064.00,1063.75,1064.00,162,14,176.00
05/03/2005,13:06,1063.75,1064.00,1063.50,1063.75,408,813,1221.00
05/03/2005,13:07,1064.00,1064.00,1063.75,1064.00,37,41,78.00
05/03/2005,13:08,1063.75,1063.75,1063.50,1063.50,236,725,961.00
05/03/2005,13:09,1063.75,1064.00,1063.50,1063.50,386,286,672.00
05/03/2005,13:10,1063.75,1064.00,1063.75,1064.00,499,53,552.00
05/03/2005,13:11,1064.00,1064.25,1063.75,1064.25,547,41,588.00
05/03/2005,13:12,1064.25,1064.25,1063.75,1064.00,767,708,1475.00
05/03/2005,13:13,1064.00,1064.50,1064.00,1064.25,468,823,1291.00
05/03/2005,13:14,1064.50,1065.50,1064.25,1065.00,2420,324,2744.00
05/03/2005,13:15,1065.25,1065.25,1064.75,1065.00,323,560,883.00
05/03/2005,13:16,1065.00,1065.25,1064.75,1064.75,226,242,468.00
05/03/2005,13:17,1064.75,1066.25,1063.75,1064.25,4948,3250,8198.00
05/03/2005,13:18,1064.25,1064.75,1062.25,1062.50,2456,2508,4964.00
05/03/2005,13:19,1062.50,1063.00,1061.75,1062.75,3294,2046,5340.00
05/03/2005,13:20,1063.00,1063.00,1060.75,1061.00,3357,6866,10223.00
05/03/2005,13:21,1060.75,1061.25,1060.00,1061.00,3709,3464,7173.00
05/03/2005,13:22,1060.75,1061.75,1060.50,1061.50,3953,1410,5363.00
05/03/2005,13:23,1061.25,1063.00,1061.25,1063.00,5178,2276,7454.00
05/03/2005,13:24,1062.75,1063.50,1062.75,1063.25,3694,3006,6700.00
05/03/2005,13:25,1063.25,1064.50,1063.00,1064.00,3298,2652,5950.00
05/03/2005,13:26,1064.00,1065.25,1064.00,1064.00,3166,2694,5860.00
05/03/2005,13:27,1064.00,1064.25,1063.25,1063.25,1840,3326,5166.00
05/03/2005,13:28,1063.25,1063.75,1062.50,1063.00,1765,3217,4982.00
05/03/2005,13:29,1063.00,1064.50,1062.75,1064.25,4871,3686,8557.00
05/03/2005,13:30,1064.25,1064.50,1063.00,1063.25,2195,3544,5739.00
05/03/2005,13:31,1063.25,1063.50,1062.75,1063.00,1573,1150,2723.00
05/03/2005,13:32,1063.25,1064.00,1063.00,1063.50,2159,856,3015.00
05/03/2005,13:33,1063.50,1064.50,1063.25,1064.50,2033,2023,4056.00
05/03/2005,13:34,1064.25,1066.00,1064.25,1065.75,6833,3241,10074.00
05/03/2005,13:35,1065.75,1068.75,1065.75,1068.50,9506,4122,13628.00
05/03/2005,13:36,1068.50,1069.25,1067.75,1069.25,7519,7551,15070.00
05/03/2005,13:37,1069.25,1069.25,1068.25,1069.00,4387,3986,8373.00
05/03/2005,13:38,1069.00,1070.00,1068.50,1069.50,5716,3816,9532.00
05/03/2005,13:39,1069.50,1069.75,1068.75,1069.25,4119,2724,6843.00
05/03/2005,13:40,1069.25,1069.50,1068.50,1068.75,3150,4560,7710.00
05/03/2005,13:41,1068.75,1069.00,1068.50,1068.50,685,2705,3390.00
05/03/2005,13:42,1068.50,1068.75,1067.75,1068.00,1425,3293,4718.00
05/03/2005,13:43,1068.00,1068.25,1067.50,1068.00,2603,2605,5208.00
05/03/2005,13:44,1068.00,1068.50,1067.75,1068.00,1950,1174,3124.00
05/03/2005,13:45,1067.75,1068.00,1067.50,1067.75,1201,1403,2604.00
05/03/2005,13:46,1068.00,1068.75,1067.50,1068.75,2412,794,3206.00
05/03/2005,13:47,1068.50,1069.00,1068.25,1069.00,2679,1648,4327.00
05/03/2005,13:48,1069.00,1069.00,1067.00,1067.25,2361,6362,8723.00
05/03/2005,13:49,1067.25,1067.25,1066.50,1066.75,1435,3370,4805.00
05/03/2005,13:50,1066.75,1067.00,1066.50,1066.75,2026,1047,3073.00
05/03/2005,13:51,1066.75,1067.00,1066.00,1066.25,756,2869,3625.00
05/03/2005,13:52,1066.50,1066.75,1066.00,1066.75,3520,3881,7401.00
05/03/2005,13:53,1066.75,1067.50,1066.50,1067.25,2490,1916,4406.00
05/03/2005,13:54,1067.25,1067.25,1066.50,1066.75,640,1024,1664.00
05/03/2005,13:55,1066.75,1067.25,1066.75,1067.25,566,77,643.00
05/03/2005,13:56,1067.25,1068.50,1067.00,1068.00,4625,626,5251.00
05/03/2005,13:57,1068.25,1068.25,1067.50,1067.75,863,3825,4688.00
05/03/2005,13:58,1067.75,1067.75,1067.50,1067.75,60,716,776.00
05/03/2005,13:59,1067.50,1068.50,1067.25,1067.25,3482,2460,5942.00
05/03/2005,14:00,1067.25,1067.50,1066.50,1067.25,1089,2890,3979.00
05/03/2005,14:01,1067.00,1067.50,1066.25,1066.25,860,2792,3652.00
05/03/2005,14:02,1066.25,1066.50,1066.00,1066.25,1362,2401,3763.00
05/03/2005,14:03,1066.25,1066.50,1065.25,1065.75,2493,4810,7303.00
05/03/2005,14:04,1065.50,1066.00,1064.25,1064.50,2615,5461,8076.00
05/03/2005,14:05,1064.50,1064.75,1063.75,1064.25,4107,4197,8304.00
05/03/2005,14:06,1064.00,1064.50,1062.75,1063.00,3573,5580,9153.00
05/03/2005,14:07,1063.00,1063.25,1061.25,1061.75,3871,8047,11918.00
05/03/2005,14:08,1062.00,1062.00,1060.00,1060.25,2971,7315,10286.00
05/03/2005,14:09,1060.25,1060.50,1058.50,1058.75,3272,7528,10800.00
05/03/2005,14:10,1058.75,1060.00,1058.50,1059.50,5407,4355,9762.00
05/03/2005,14:11,1059.75,1060.50,1059.25,1060.25,3515,2368,5883.00
05/03/2005,14:12,1060.25,1060.75,1060.00,1060.00,2292,2596,4888.00
05/03/2005,14:13,1060.25,1060.25,1059.25,1059.25,1271,4318,5589.00
05/03/2005,14:14,1059.25,1060.75,1059.00,1060.50,2703,2107,4810.00
05/03/2005,14:15,1060.50,1060.75,1060.25,1060.25,1382,893,2275.00
05/03/2005,14:16,1060.50,1060.50,1059.25,1059.25,1050,3211,4261.00
05/03/2005,14:17,1059.25,1060.25,1059.00,1060.25,2387,1191,3578.00
05/03/2005,14:18,1060.25,1060.75,1059.00,1060.50,2770,2984,5754.00
05/03/2005,14:19,1060.50,1060.50,1060.00,1060.25,484,601,1085.00
05/03/2005,14:20,1060.00,1060.75,1059.50,1060.25,2174,2374,4548.00
05/03/2005,14:21,1060.25,1060.50,1059.75,1060.25,1002,1236,2238.00
05/03/2005,14:22,1060.25,1061.00,1059.75,1060.50,2333,1330,3663.00
05/03/2005,14:23,1060.50,1061.75,1060.25,1061.75,4341,1311,5652.00
05/03/2005,14:24,1061.50,1062.75,1061.25,1062.25,5408,2292,7700.00
05/03/2005,14:25,1062.25,1063.00,1061.50,1061.75,1597,3374,4971.00
05/03/2005,14:26,1062.00,1062.25,1061.50,1062.00,1101,836,1937.00
05/03/2005,14:27,1061.75,1062.25,1061.25,1061.50,846,3016,3862.00
05/03/2005,14:28,1061.50,1062.25,1061.50,1062.00,1081,244,1325.00
05/03/2005,14:29,1062.00,1062.50,1061.75,1062.00,1515,695,2210.00
05/03/2005,14:30,1062.00,1062.75,1062.00,1062.75,1385,1011,2396.00
05/03/2005,14:31,1062.50,1062.75,1062.00,1062.00,1075,1288,2363.00
05/03/2005,14:32,1062.00,1062.25,1060.25,1060.75,1760,5245,7005.00
05/03/2005,14:33,1060.75,1061.25,1060.75,1060.75,1132,1468,2600.00
05/03/2005,14:34,1060.75,1061.25,1060.00,1060.75,1413,2227,3640.00
05/03/2005,14:35,1060.75,1061.00,1060.25,1060.25,321,1005,1326.00
05/03/2005,14:36,1060.25,1061.00,1060.00,1060.50,1183,707,1890.00
05/03/2005,14:37,1060.50,1060.75,1059.75,1060.75,1805,950,2755.00
05/03/2005,14:38,1061.00,1061.25,1060.25,1060.25,889,1010,1899.00
05/03/2005,14:39,1060.25,1061.25,1060.25,1061.25,2255,753,3008.00
05/03/2005,14:40,1061.25,1061.50,1060.75,1061.00,678,686,1364.00
05/03/2005,14:41,1060.75,1062.00,1060.75,1061.50,2473,1254,3727.00
05/03/2005,14:42,1061.50,1061.50,1060.25,1060.50,620,2972,3592.00
05/03/2005,14:43,1060.50,1061.50,1060.25,1061.00,1571,1052,2623.00
05/03/2005,14:44,1061.00,1061.25,1059.75,1060.25,1120,2530,3650.00
05/03/2005,14:45,1060.25,1061.00,1060.00,1060.75,1251,1124,2375.00
05/03/2005,14:46,1060.50,1061.00,1060.50,1061.00,883,34,917.00
05/03/2005,14:47,1061.00,1061.00,1060.25,1060.50,192,965,1157.00
05/03/2005,14:48,1060.75,1060.75,1060.50,1060.50,27,69,96.00
05/03/2005,14:49,1060.75,1060.75,1060.25,1060.25,68,735,803.00
05/03/2005,14:50,1060.50,1061.50,1060.25,1061.00,4020,1924,5944.00
05/03/2005,14:51,1060.75,1061.25,1060.75,1061.00,945,1235,2180.00
05/03/2005,14:52,1061.25,1061.25,1060.50,1060.75,243,499,742.00
05/03/2005,14:53,1060.50,1060.50,1060.00,1060.25,650,2873,3523.00
05/03/2005,14:54,1060.25,1060.25,1059.75,1060.00,1564,673,2237.00
05/03/2005,14:55,1060.00,1060.25,1059.25,1059.50,1698,4088,5786.00
05/03/2005,14:56,1059.50,1059.50,1058.75,1059.25,1374,4042,5416.00
05/03/2005,14:57,1059.25,1060.00,1058.75,1060.00,4526,1745,6271.00
05/03/2005,14:58,1059.75,1063.25,1059.75,1063.00,18068,6916,24984.00
05/03/2005,14:59,1063.00,1064.25,1062.75,1064.00,13295,6079,19374.00
05/03/2005,15:00,1064.25,1064.75,1064.00,1064.25,9169,4880,14049.00
05/03/2005,15:01,1064.25,1065.75,1064.25,1065.25,6758,5332,12090.00
05/03/2005,15:02,1065.25,1066.00,1064.75,1065.75,4657,2714,7371.00
05/03/2005,15:03,1065.75,1065.75,1064.75,1065.25,1322,2653,3975.00
05/03/2005,15:04,1065.50,1065.50,1064.25,1064.50,1310,3381,4691.00
05/03/2005,15:05,1064.50,1064.75,1063.50,1064.25,1955,3027,4982.00
05/03/2005,15:06,1064.25,1064.75,1064.00,1064.50,1053,851,1904.00
05/03/2005,15:07,1064.50,1065.25,1064.00,1065.00,1691,1412,3103.00
05/03/2005,15:08,1065.00,1065.00,1064.50,1064.75,347,952,1299.00
05/03/2005,15:09,1064.75,1065.00,1064.25,1065.00,1322,1720,3042.00
05/03/2005,15:10,1064.75,1065.25,1064.50,1065.25,1881,1022,2903.00
05/03/2005,15:11,1065.00,1065.50,1065.00,1065.25,565,1493,2058.00
05/03/2005,15:12,1065.00,1065.75,1065.00,1065.75,1132,1129,2261.00
05/03/2005,15:13,1065.50,1066.50,1065.50,1065.75,2540,1635,4175.00
05/03/2005,15:14,1065.75,1066.50,1065.75,1066.50,3431,618,4049.00
05/03/2005,15:15,1066.50,1067.75,1066.25,1067.25,6554,2481,9035.00
05/03/2005,15:16,1067.50,1067.50,1067.25,1067.25,23,1,24.00
05/03/2005,15:31,1067.00,1067.00,1066.75,1066.75,112,93,205.00
05/03/2005,15:32,1066.75,1067.00,1066.75,1067.00,174,116,290.00
05/03/2005,15:33,1067.00,1067.25,1067.00,1067.25,69,27,96.00
05/03/2005,15:34,1067.00,1067.00,1067.00,1067.00,0,15,15.00
05/03/2005,15:35,1067.25,1067.25,1067.00,1067.00,326,5,331.00
05/03/2005,15:36,1067.25,1067.25,1067.00,1067.25,164,7,171.00
05/03/2005,15:37,1067.50,1067.50,1067.25,1067.50,13,70,83.00
05/03/2005,15:38,1067.25,1067.25,1067.00,1067.25,5,337,342.00
05/03/2005,15:39,1067.00,1067.00,1066.75,1066.75,59,151,210.00
05/03/2005,15:40,1066.75,1067.25,1066.75,1067.00,19,63,82.00
05/03/2005,15:41,1067.00,1067.00,1067.00,1067.00,0,17,17.00
05/03/2005,15:42,1067.00,1067.25,1067.00,1067.25,54,32,86.00
05/03/2005,15:43,1067.25,1067.25,1067.25,1067.25,28,0,28.00
05/03/2005,15:44,1067.25,1067.50,1067.25,1067.25,2,293,295.00
05/03/2005,15:45,1067.25,1067.50,1067.25,1067.25,11,30,41.00
05/03/2005,15:46,1067.25,1067.25,1067.25,1067.25,0,29,29.00
05/03/2005,15:47,1067.25,1067.25,1067.25,1067.25,0,19,19.00
05/03/2005,15:48,1067.50,1067.50,1067.50,1067.50,1,0,1.00
05/03/2005,15:49,1067.50,1067.75,1067.50,1067.50,122,5,127.00
05/03/2005,15:50,1067.50,1067.75,1067.25,1067.75,4,37,41.00
05/03/2005,15:51,1067.75,1067.75,1067.75,1067.75,2,0,2.00
05/03/2005,15:52,1067.75,1067.75,1067.75,1067.75,1,0,1.00
05/03/2005,15:53,1067.75,1067.75,1067.25,1067.50,15,151,166.00
05/03/2005,15:54,1067.50,1067.50,1067.50,1067.50,28,0,28.00
05/03/2005,15:55,1067.50,1067.50,1067.25,1067.50,36,5,41.00
05/03/2005,15:56,1067.25,1067.50,1067.25,1067.50,2,12,14.00
05/03/2005,15:57,1067.50,1067.75,1067.50,1067.75,27,0,27.00
05/03/2005,15:58,1067.75,1067.75,1067.50,1067.50,23,1,24.00
05/03/2005,15:59,1067.50,1067.75,1067.50,1067.75,5,74,79.00
05/03/2005,16:00,1067.50,1067.75,1067.50,1067.50,65,67,132.00
05/03/2005,17:01,1068.00,1068.00,1068.00,1068.00,0,134,134.00
05/03/2005,17:02,1068.00,1068.00,1068.00,1068.00,0,9,9.00
05/03/2005,17:03,1068.25,1068.25,1068.00,1068.00,6,24,30.00
05/03/2005,17:04,1068.00,1068.00,1068.00,1068.00,0,6,6.00
05/03/2005,17:05,1068.00,1068.25,1068.00,1068.00,6,25,31.00
05/03/2005,17:06,1068.00,1068.00,1067.75,1067.75,0,8,8.00
05/03/2005,17:07,1067.75,1067.75,1067.75,1067.75,0,1,1.00
05/03/2005,17:08,1067.75,1067.75,1067.75,1067.75,0,3,3.00
05/03/2005,17:09,1067.75,1067.75,1067.75,1067.75,0,1,1.00
05/03/2005,17:10,1067.75,1067.75,1067.75,1067.75,0,42,42.00
05/03/2005,17:11,1068.00,1068.00,1068.00,1068.00,1,0,1.00
05/03/2005,17:12,1067.75,1067.75,1067.75,1067.75,0,22,22.00
05/03/2005,17:13,1067.75,1067.75,1067.75,1067.75,0,16,16.00
05/03/2005,17:14,1067.75,1067.75,1067.75,1067.75,0,3,3.00
05/03/2005,17:15,1067.75,1067.75,1067.75,1067.75,0,1,1.00
05/03/2005,17:16,1067.50,1067.75,1067.50,1067.75,29,11,40.00
05/03/2005,17:17,1067.75,1067.75,1067.75,1067.75,2,0,2.00
05/03/2005,17:18,1067.75,1067.75,1067.75,1067.75,10,0,10.00
05/03/2005,17:20,1068.00,1068.00,1067.75,1067.75,11,7,18.00
05/03/2005,17:21,1067.75,1067.75,1067.75,1067.75,0,2,2.00
05/03/2005,17:22,1067.75,1067.75,1067.75,1067.75,0,1,1.00
05/03/2005,17:23,1067.75,1067.75,1067.75,1067.75,0,3,3.00
05/03/2005,17:24,1067.75,1067.75,1067.75,1067.75,0,3,3.00
05/03/2005,17:25,1067.75,1067.75,1067.75,1067.75,0,1,1.00
05/03/2005,17:26,1067.75,1067.75,1067.50,1067.75,1,30,31.00
05/03/2005,17:27,1067.50,1067.75,1067.50,1067.75,27,2,29.00
05/03/2005,17:28,1067.75,1067.75,1067.75,1067.75,5,0,5.00
05/03/2005,17:29,1067.75,1067.75,1067.75,1067.75,5,0,5.00
05/03/2005,17:30,1067.75,1067.75,1067.75,1067.75,3,0,3.00
05/03/2005,17:31,1067.75,1067.75,1067.75,1067.75,2,0,2.00
05/03/2005,17:32,1067.75,1067.75,1067.75,1067.75,5,0,5.00
05/03/2005,17:33,1067.75,1067.75,1067.75,1067.75,2,0,2.00
05/03/2005,17:34,1068.00,1068.00,1068.00,1068.00,1,0,1.00
05/03/2005,17:35,1067.75,1067.75,1067.75,1067.75,0,5,5.00
05/03/2005,17:36,1068.00,1068.00,1068.00,1068.00,98,0,98.00
05/03/2005,17:37,1068.00,1068.00,1068.00,1068.00,9,0,9.00
05/03/2005,17:39,1068.00,1068.00,1067.75,1067.75,5,1,6.00
05/03/2005,17:40,1068.00,1068.00,1068.00,1068.00,1,0,1.00
05/03/2005,17:44,1067.75,1067.75,1067.75,1067.75,0,4,4.00
05/03/2005,17:45,1067.75,1067.75,1067.75,1067.75,0,1,1.00
05/03/2005,17:46,1067.75,1067.75,1067.75,1067.75,0,21,21.00
05/03/2005,17:47,1068.00,1068.00,1068.00,1068.00,28,0,28.00
05/03/2005,17:48,1068.00,1068.00,1068.00,1068.00,5,0,5.00
05/03/2005,17:49,1068.00,1068.00,1068.00,1068.00,5,0,5.00
05/03/2005,17:52,1068.00,1068.25,1068.00,1068.25,13,0,13.00
05/03/2005,17:53,1068.25,1068.25,1068.00,1068.00,3,6,9.00
05/03/2005,17:54,1068.00,1068.00,1068.00,1068.00,0,63,63.00
05/03/2005,17:55,1067.75,1067.75,1067.75,1067.75,0,1,1.00
05/03/2005,17:56,1067.75,1067.75,1067.75,1067.75,0,6,6.00
05/03/2005,17:58,1067.75,1067.75,1067.75,1067.75,0,11,11.00
05/03/2005,18:00,1068.00,1068.00,1068.00,1068.00,49,0,49.00
05/03/2005,18:05,1068.00,1068.00,1068.00,1068.00,1,0,1.00
05/03/2005,18:09,1068.00,1068.00,1068.00,1068.00,5,0,5.00
05/03/2005,18:10,1068.00,1068.00,1068.00,1068.00,3,0,3.00
05/03/2005,18:11,1068.25,1068.25,1068.00,1068.00,6,15,21.00
05/03/2005,18:12,1068.00,1068.00,1068.00,1068.00,0,13,13.00
05/03/2005,18:16,1068.00,1068.00,1068.00,1068.00,0,1,1.00
05/03/2005,18:21,1067.75,1068.00,1067.75,1068.00,10,2,12.00
05/03/2005,18:23,1068.00,1068.00,1068.00,1068.00,10,0,10.00
05/03/2005,18:25,1068.00,1068.00,1067.75,1067.75,4,1,5.00
05/03/2005,18:26,1067.75,1067.75,1067.75,1067.75,0,5,5.00
05/03/2005,18:27,1068.00,1068.00,1068.00,1068.00,5,0,5.00
05/03/2005,18:32,1068.00,1068.00,1068.00,1068.00,10,0,10.00
05/03/2005,18:34,1068.00,1068.00,1068.00,1068.00,1,0,1.00
05/03/2005,18:36,1067.75,1067.75,1067.75,1067.75,0,26,26.00
05/03/2005,18:37,1067.75,1067.75,1067.75,1067.75,0,1,1.00
05/03/2005,18:40,1067.75,1068.00,1067.75,1068.00,10,1,11.00
05/03/2005,18:41,1067.75,1067.75,1067.75,1067.75,0,13,13.00
05/03/2005,18:43,1067.75,1067.75,1067.75,1067.75,0,7,7.00
05/03/2005,18:44,1067.75,1067.75,1067.50,1067.50,0,47,47.00
05/03/2005,18:45,1067.75,1067.75,1067.75,1067.75,17,0,17.00
05/03/2005,18:48,1067.75,1067.75,1067.75,1067.75,5,0,5.00
05/03/2005,18:49,1067.75,1067.75,1067.75,1067.75,2,0,2.00
05/03/2005,18:50,1067.75,1067.75,1067.75,1067.75,5,0,5.00
05/03/2005,18:51,1067.75,1067.75,1067.50,1067.75,24,32,56.00
05/03/2005,18:55,1067.75,1067.75,1067.50,1067.50,1,2,3.00
05/03/2005,18:57,1067.75,1067.75,1067.50,1067.50,40,9,49.00
05/03/2005,18:58,1067.50,1067.50,1067.50,1067.50,0,31,31.00
05/03/2005,18:59,1067.75,1067.75,1067.75,1067.75,1,0,1.00
05/03/2005,19:01,1067.50,1067.50,1067.50,1067.50,0,3,3.00
05/03/2005,19:02,1067.50,1067.50,1067.50,1067.50,0,18,18.00
05/03/2005,19:03,1067.50,1067.50,1067.50,1067.50,0,4,4.00
05/03/2005,19:04,1067.50,1067.50,1067.50,1067.50,0,2,2.00
05/03/2005,19:05,1067.50,1067.75,1067.50,1067.75,1,2,3.00
05/03/2005,19:06,1067.50,1067.75,1067.50,1067.75,9,2,11.00
05/03/2005,19:07,1067.75,1067.75,1067.75,1067.75,2,0,2.00
05/03/2005,19:08,1067.75,1067.75,1067.50,1067.50,32,3,35.00
05/03/2005,19:09,1067.50,1067.75,1067.50,1067.50,5,2,7.00
05/03/2005,19:10,1067.75,1067.75,1067.75,1067.75,7,0,7.00
05/03/2005,19:15,1067.75,1067.75,1067.75,1067.75,1,0,1.00
05/03/2005,19:17,1067.50,1067.50,1067.50,1067.50,0,10,10.00
05/03/2005,19:19,1067.75,1067.75,1067.75,1067.75,3,0,3.00
05/03/2005,19:21,1067.50,1067.50,1067.50,1067.50,0,1,1.00
05/03/2005,19:22,1067.50,1067.50,1067.50,1067.50,0,11,11.00
05/03/2005,19:23,1067.50,1067.50,1067.50,1067.50,0,48,48.00
05/03/2005,19:24,1067.50,1067.50,1067.50,1067.50,0,6,6.00
05/03/2005,19:25,1067.50,1067.50,1067.25,1067.25,0,6,6.00
05/03/2005,19:27,1067.25,1067.50,1067.25,1067.50,14,5,19.00
05/03/2005,19:28,1067.50,1067.50,1067.50,1067.50,6,0,6.00
05/03/2005,19:29,1067.50,1067.50,1067.50,1067.50,13,0,13.00
05/03/2005,19:30,1067.50,1067.50,1067.50,1067.50,6,0,6.00
05/03/2005,19:31,1067.50,1067.50,1067.50,1067.50,1,0,1.00
05/03/2005,19:32,1067.50,1067.50,1067.50,1067.50,3,0,3.00
05/03/2005,19:33,1067.25,1067.25,1067.25,1067.25,0,1,1.00
05/03/2005,19:34,1067.50,1067.50,1067.25,1067.25,4,1,5.00
05/03/2005,19:41,1067.50,1067.75,1067.50,1067.75,108,0,108.00
05/03/2005,19:42,1067.75,1067.75,1067.75,1067.75,2,0,2.00
05/03/2005,19:44,1067.75,1067.75,1067.75,1067.75,12,0,12.00
05/03/2005,19:45,1067.75,1068.00,1067.75,1067.75,6,1,7.00
05/03/2005,19:49,1067.75,1067.75,1067.75,1067.75,0,9,9.00
05/03/2005,19:52,1067.75,1067.75,1067.75,1067.75,0,10,10.00
05/03/2005,19:53,1067.75,1067.75,1067.75,1067.75,0,2,2.00
05/03/2005,19:54,1067.75,1067.75,1067.75,1067.75,0,1,1.00
05/03/2005,19:55,1068.00,1068.00,1068.00,1068.00,168,0,168.00
05/03/2005,19:56,1068.00,1068.00,1068.00,1068.00,47,0,47.00
05/03/2005,19:57,1068.00,1068.50,1068.00,1068.25,233,80,313.00
05/03/2005,19:58,1068.25,1068.25,1068.25,1068.25,0,11,11.00
05/03/2005,19:59,1068.25,1068.25,1068.25,1068.25,0,9,9.00
05/03/2005,20:00,1068.25,1068.50,1068.25,1068.50,2,9,11.00
05/03/2005,20:01,1068.25,1068.25,1068.00,1068.25,6,11,17.00
05/03/2005,20:02,1068.25,1068.25,1068.25,1068.25,1,0,1.00
05/03/2005,20:03,1068.25,1068.25,1068.25,1068.25,16,0,16.00
05/03/2005,20:04,1068.25,1068.25,1068.25,1068.25,31,0,31.00
05/03/2005,20:05,1068.25,1068.25,1068.25,1068.25,15,0,15.00
05/03/2005,20:06,1068.25,1068.25,1068.25,1068.25,21,0,21.00
05/03/2005,20:07,1068.25,1068.25,1068.00,1068.25,17,1,18.00
05/03/2005,20:08,1068.25,1068.25,1068.25,1068.25,1,0,1.00
05/03/2005,20:09,1068.25,1068.25,1068.25,1068.25,11,0,11.00
05/03/2005,20:10,1068.25,1068.25,1068.25,1068.25,5,0,5.00
05/03/2005,20:12,1068.25,1068.25,1068.25,1068.25,7,0,7.00
05/03/2005,20:13,1068.25,1068.25,1068.25,1068.25,2,0,2.00
05/03/2005,20:14,1068.25,1068.25,1068.25,1068.25,22,0,22.00
05/03/2005,20:15,1068.25,1068.25,1068.25,1068.25,21,0,21.00
05/03/2005,20:17,1068.25,1068.25,1068.25,1068.25,7,0,7.00
05/03/2005,20:18,1068.25,1068.25,1068.25,1068.25,4,0,4.00
05/03/2005,20:20,1068.25,1068.25,1068.00,1068.00,1,1,2.00
05/03/2005,20:23,1068.00,1068.00,1068.00,1068.00,0,6,6.00
05/03/2005,20:24,1068.00,1068.00,1068.00,1068.00,0,2,2.00
05/03/2005,20:25,1068.00,1068.00,1068.00,1068.00,0,1,1.00
05/03/2005,20:28,1068.00,1068.25,1068.00,1068.00,1,11,12.00
05/03/2005,20:30,1068.00,1068.00,1068.00,1068.00,0,1,1.00
05/03/2005,20:31,1068.00,1068.00,1068.00,1068.00,0,1,1.00
05/03/2005,20:32,1068.25,1068.25,1068.00,1068.00,2,1,3.00
05/03/2005,20:33,1068.25,1068.25,1068.25,1068.25,5,0,5.00
05/03/2005,20:35,1068.25,1068.25,1068.25,1068.25,35,0,35.00
05/03/2005,20:38,1068.25,1068.25,1068.25,1068.25,9,0,9.00
05/03/2005,20:39,1068.25,1068.25,1068.25,1068.25,11,0,11.00
05/03/2005,20:40,1068.25,1068.25,1068.25,1068.25,1,0,1.00
05/03/2005,20:41,1068.25,1068.50,1068.25,1068.50,31,0,31.00
05/03/2005,20:46,1068.25,1068.25,1068.25,1068.25,0,1,1.00
05/03/2005,20:47,1068.50,1068.50,1068.50,1068.50,2,0,2.00
05/03/2005,20:48,1068.50,1068.50,1068.25,1068.25,2,1,3.00
05/03/2005,20:49,1068.50,1068.50,1068.50,1068.50,5,0,5.00
05/03/2005,20:51,1068.25,1068.25,1068.25,1068.25,0,17,17.00
05/03/2005,20:52,1068.25,1068.50,1068.25,1068.50,1,29,30.00
05/03/2005,20:53,1068.50,1068.50,1068.50,1068.50,80,0,80.00
05/03/2005,20:54,1068.50,1068.50,1068.50,1068.50,4,0,4.00
05/03/2005,20:55,1068.50,1068.50,1068.50,1068.50,1,0,1.00
05/03/2005,20:56,1068.25,1068.25,1068.25,1068.25,0,30,30.00
05/03/2005,20:57,1068.25,1068.25,1068.00,1068.25,1,6,7.00
05/03/2005,20:58,1068.25,1068.25,1068.25,1068.25,12,0,12.00
05/03/2005,20:59,1068.50,1068.50,1068.25,1068.25,15,24,39.00
05/03/2005,21:00,1068.25,1068.25,1068.25,1068.25,0,3,3.00
05/03/2005,21:01,1068.25,1068.25,1068.25,1068.25,0,13,13.00
05/03/2005,21:02,1068.25,1068.75,1068.25,1068.50,58,41,99.00
05/03/2005,21:03,1068.50,1068.50,1068.50,1068.50,0,1,1.00
05/03/2005,21:04,1068.50,1068.75,1068.50,1068.75,2,2,4.00
05/03/2005,21:05,1068.75,1068.75,1068.75,1068.75,2,0,2.00
05/03/2005,21:07,1068.75,1068.75,1068.50,1068.50,5,4,9.00
05/03/2005,21:08,1068.50,1068.75,1068.50,1068.50,4,6,10.00
05/03/2005,21:09,1068.50,1068.50,1068.50,1068.50,0,15,15.00
05/03/2005,21:10,1068.50,1068.50,1068.50,1068.50,0,17,17.00
05/03/2005,21:12,1068.75,1068.75,1068.50,1068.50,21,7,28.00
05/03/2005,21:15,1068.50,1068.50,1068.50,1068.50,0,1,1.00
05/03/2005,21:22,1068.50,1068.50,1068.25,1068.25,0,91,91.00
05/03/2005,21:24,1068.25,1068.25,1068.25,1068.25,0,1,1.00
05/03/2005,21:25,1068.00,1068.00,1068.00,1068.00,0,16,16.00
05/03/2005,21:27,1068.00,1068.00,1068.00,1068.00,0,1,1.00
05/03/2005,21:28,1068.25,1068.25,1068.25,1068.25,37,0,37.00
05/03/2005,21:30,1068.25,1068.25,1068.25,1068.25,24,0,24.00
05/03/2005,21:31,1068.00,1068.00,1068.00,1068.00,0,3,3.00
05/03/2005,21:33,1068.25,1068.25,1068.25,1068.25,1,0,1.00
05/03/2005,21:35,1068.00,1068.00,1068.00,1068.00,0,4,4.00
05/03/2005,21:37,1068.25,1068.25,1068.25,1068.25,35,0,35.00
05/03/2005,21:40,1068.25,1068.25,1068.25,1068.25,2,0,2.00
05/03/2005,21:41,1068.25,1068.25,1068.25,1068.25,27,0,27.00
05/03/2005,21:42,1068.25,1068.25,1068.25,1068.25,18,0,18.00
05/03/2005,21:43,1068.00,1068.00,1068.00,1068.00,0,5,5.00
05/03/2005,21:44,1068.25,1068.25,1068.25,1068.25,177,0,177.00
05/03/2005,21:45,1068.25,1068.25,1068.25,1068.25,3,0,3.00
05/03/2005,21:46,1068.25,1068.25,1068.25,1068.25,1,0,1.00
05/03/2005,21:47,1068.25,1068.25,1068.25,1068.25,4,0,4.00
05/03/2005,21:48,1068.25,1068.25,1068.25,1068.25,117,0,117.00
05/03/2005,21:49,1068.50,1068.50,1068.50,1068.50,1,0,1.00
05/03/2005,21:52,1068.50,1068.50,1068.50,1068.50,51,0,51.00
05/03/2005,21:53,1068.25,1068.25,1068.25,1068.25,0,1,1.00
05/03/2005,21:54,1068.50,1068.50,1068.50,1068.50,10,0,10.00
05/03/2005,21:55,1068.25,1068.25,1068.25,1068.25,0,3,3.00
05/03/2005,21:56,1068.25,1068.25,1068.25,1068.25,0,37,37.00
05/03/2005,21:58,1068.25,1068.25,1068.25,1068.25,0,1,1.00
05/03/2005,21:59,1068.00,1068.25,1068.00,1068.25,1,1,2.00
05/03/2005,22:04,1068.25,1068.25,1068.25,1068.25,5,0,5.00
05/03/2005,22:05,1068.25,1068.25,1068.25,1068.25,3,0,3.00
05/03/2005,22:07,1068.50,1068.50,1068.25,1068.25,20,11,31.00
05/03/2005,22:10,1068.25,1068.25,1068.25,1068.25,0,1,1.00
05/03/2005,22:12,1068.25,1068.25,1068.25,1068.25,0,1,1.00
05/03/2005,22:13,1068.25,1068.25,1068.25,1068.25,0,2,2.00
05/03/2005,22:14,1068.25,1068.25,1068.25,1068.25,0,1,1.00
05/03/2005,22:16,1068.25,1068.25,1068.25,1068.25,0,1,1.00
05/03/2005,22:17,1068.25,1068.25,1068.25,1068.25,0,18,18.00
05/03/2005,22:18,1068.25,1068.25,1068.25,1068.25,0,1,1.00
05/03/2005,22:20,1068.25,1068.25,1068.25,1068.25,0,2,2.00
05/03/2005,22:21,1068.25,1068.25,1068.25,1068.25,0,1,1.00
05/03/2005,22:23,1068.50,1068.50,1068.50,1068.50,1,0,1.00
05/03/2005,22:28,1068.25,1068.25,1068.25,1068.25,0,26,26.00
05/03/2005,22:30,1068.25,1068.50,1068.25,1068.25,10,2,12.00
05/03/2005,22:31,1068.25,1068.25,1068.25,1068.25,0,4,4.00
05/03/2005,22:32,1068.25,1068.25,1068.25,1068.25,0,2,2.00
05/03/2005,22:33,1068.50,1068.50,1068.50,1068.50,10,0,10.00
05/03/2005,22:36,1068.25,1068.25,1068.25,1068.25,0,21,21.00
05/03/2005,22:38,1068.25,1068.25,1068.25,1068.25,0,1,1.00
05/03/2005,22:39,1068.50,1068.50,1068.50,1068.50,21,0,21.00
05/03/2005,22:40,1068.50,1068.50,1068.50,1068.50,40,0,40.00
05/03/2005,22:41,1068.50,1068.50,1068.50,1068.50,12,0,12.00
05/03/2005,22:42,1068.75,1068.75,1068.75,1068.75,2,0,2.00
05/03/2005,22:43,1068.50,1068.50,1068.50,1068.50,0,2,2.00
05/03/2005,22:44,1068.50,1068.50,1068.50,1068.50,0,1,1.00
05/03/2005,22:45,1068.75,1068.75,1068.75,1068.75,3,0,3.00
05/03/2005,22:46,1068.50,1068.50,1068.50,1068.50,0,1,1.00
05/03/2005,22:47,1068.50,1068.50,1068.50,1068.50,0,1,1.00
05/03/2005,22:48,1068.75,1068.75,1068.75,1068.75,101,0,101.00
05/03/2005,22:49,1068.75,1068.75,1068.75,1068.75,16,0,16.00
05/03/2005,22:50,1068.75,1068.75,1068.75,1068.75,6,0,6.00
05/03/2005,22:51,1068.50,1069.00,1068.50,1069.00,39,1,40.00
05/03/2005,22:52,1068.50,1069.00,1068.50,1068.75,1,2,3.00
05/03/2005,22:53,1068.75,1068.75,1068.75,1068.75,0,2,2.00
05/03/2005,22:54,1068.75,1068.75,1068.75,1068.75,0,23,23.00
05/03/2005,22:57,1068.75,1068.75,1068.75,1068.75,0,1,1.00
05/03/2005,23:02,1068.75,1068.75,1068.75,1068.75,0,4,4.00
05/03/2005,23:07,1068.50,1068.50,1068.25,1068.25,0,8,8.00
05/03/2005,23:08,1068.50,1068.50,1068.50,1068.50,3,0,3.00
05/03/2005,23:09,1068.50,1068.50,1068.25,1068.25,10,1,11.00
05/03/2005,23:15,1068.50,1068.50,1068.50,1068.50,10,0,10.00
05/03/2005,23:20,1068.50,1068.50,1068.25,1068.25,1,1,2.00
05/03/2005,23:21,1068.25,1068.25,1068.25,1068.25,0,39,39.00
05/03/2005,23:22,1068.25,1068.50,1068.25,1068.50,10,2,12.00
05/03/2005,23:23,1068.25,1068.25,1068.25,1068.25,0,10,10.00
05/03/2005,23:25,1068.25,1068.25,1068.00,1068.25,1,10,11.00
05/03/2005,23:26,1068.25,1068.25,1068.25,1068.25,1,0,1.00
05/03/2005,23:27,1068.25,1068.25,1068.25,1068.25,6,0,6.00
05/03/2005,23:28,1068.25,1068.25,1068.25,1068.25,1,0,1.00
05/03/2005,23:31,1068.25,1068.25,1068.25,1068.25,3,0,3.00
05/03/2005,23:32,1068.25,1068.25,1068.25,1068.25,1,0,1.00
05/03/2005,23:33,1068.25,1068.50,1068.25,1068.50,6,0,6.00
05/03/2005,23:37,1068.25,1068.25,1068.25,1068.25,0,6,6.00
05/03/2005,23:39,1068.50,1068.50,1068.50,1068.50,2,0,2.00
05/03/2005,23:40,1068.25,1068.25,1068.25,1068.25,0,2,2.00
05/03/2005,23:41,1068.25,1068.25,1068.25,1068.25,0,2,2.00
05/03/2005,23:43,1068.25,1068.25,1068.25,1068.25,0,4,4.00
05/03/2005,23:44,1068.50,1068.50,1068.25,1068.25,1,1,2.00
05/03/2005,23:45,1068.50,1068.75,1068.50,1068.75,361,0,361.00
05/03/2005,23:46,1068.75,1068.75,1068.75,1068.75,11,0,11.00
05/03/2005,23:47,1068.75,1068.75,1068.75,1068.75,5,0,5.00
05/03/2005,23:51,1068.50,1068.75,1068.50,1068.75,25,4,29.00
05/03/2005,23:55,1068.75,1068.75,1068.75,1068.75,2,0,2.00
05/03/2005,23:56,1068.75,1068.75,1068.75,1068.75,1,0,1.00
05/03/2005,23:59,1068.50,1068.50,1068.50,1068.50,0,141,141.00
05/04/2005,00:00,1068.25,1068.25,1068.25,1068.25,0,1,1.00
05/04/2005,00:02,1068.50,1068.50,1068.50,1068.50,3,0,3.00
05/04/2005,00:05,1068.50,1068.50,1068.50,1068.50,205,0,205.00
05/04/2005,00:06,1068.50,1068.50,1068.50,1068.50,5,0,5.00
05/04/2005,00:07,1068.75,1068.75,1068.50,1068.50,1,4,5.00
05/04/2005,00:08,1068.75,1068.75,1068.75,1068.75,10,0,10.00
05/04/2005,00:10,1068.75,1068.75,1068.75,1068.75,1,0,1.00
05/04/2005,00:11,1068.50,1068.50,1068.50,1068.50,0,1,1.00
05/04/2005,00:12,1068.50,1068.50,1068.50,1068.50,0,2,2.00
05/04/2005,00:17,1068.75,1068.75,1068.75,1068.75,6,0,6.00
05/04/2005,00:20,1068.50,1068.50,1068.50,1068.50,0,1,1.00
05/04/2005,00:28,1068.50,1068.50,1068.50,1068.50,0,1,1.00
05/04/2005,00:31,1068.50,1068.50,1068.50,1068.50,0,5,5.00
05/04/2005,00:34,1068.50,1068.50,1068.50,1068.50,0,3,3.00
05/04/2005,00:35,1068.50,1068.50,1068.50,1068.50,0,1,1.00
05/04/2005,00:36,1068.50,1068.50,1068.50,1068.50,0,2,2.00
05/04/2005,00:37,1068.50,1068.50,1068.50,1068.50,0,1,1.00
05/04/2005,00:39,1068.50,1068.50,1068.50,1068.50,0,12,12.00
05/04/2005,00:41,1068.50,1068.50,1068.50,1068.50,0,60,60.00
05/04/2005,00:42,1068.25,1068.25,1068.25,1068.25,0,26,26.00
05/04/2005,00:43,1068.25,1068.25,1068.25,1068.25,0,1,1.00
05/04/2005,00:47,1068.50,1068.50,1068.50,1068.50,4,0,4.00
05/04/2005,00:52,1068.50,1068.50,1068.50,1068.50,12,0,12.00
05/04/2005,00:53,1068.75,1068.75,1068.75,1068.75,48,0,48.00
05/04/2005,00:54,1068.75,1068.75,1068.75,1068.75,1,0,1.00
05/04/2005,00:57,1068.50,1068.50,1068.50,1068.50,0,2,2.00
05/04/2005,00:58,1068.75,1068.75,1068.75,1068.75,6,0,6.00
05/04/2005,00:59,1068.50,1068.75,1068.50,1068.75,1,7,8.00
05/04/2005,01:02,1068.50,1068.75,1068.50,1068.75,1,9,10.00
05/04/2005,01:03,1068.50,1068.50,1068.50,1068.50,0,10,10.00
05/04/2005,01:04,1068.25,1068.25,1068.25,1068.25,0,15,15.00
05/04/2005,01:06,1068.25,1068.25,1068.25,1068.25,0,3,3.00
05/04/2005,01:07,1068.50,1068.50,1068.25,1068.25,15,4,19.00
05/04/2005,01:08,1068.50,1068.50,1068.50,1068.50,1,0,1.00
05/04/2005,01:09,1068.25,1068.25,1068.25,1068.25,0,9,9.00
05/04/2005,01:10,1068.25,1068.25,1068.25,1068.25,0,4,4.00
05/04/2005,01:12,1068.00,1068.00,1068.00,1068.00,0,1,1.00
05/04/2005,01:13,1068.25,1068.25,1068.00,1068.00,3,3,6.00
05/04/2005,01:15,1068.25,1068.25,1068.25,1068.25,8,0,8.00
05/04/2005,01:16,1068.25,1068.50,1068.25,1068.50,21,0,21.00
05/04/2005,01:23,1068.50,1068.50,1068.25,1068.25,50,10,60.00
05/04/2005,01:24,1068.25,1068.25,1068.25,1068.25,0,12,12.00
05/04/2005,01:25,1068.25,1068.50,1068.25,1068.50,4,5,9.00
05/04/2005,01:26,1068.25,1068.25,1068.00,1068.25,11,15,26.00
05/04/2005,01:27,1068.25,1068.25,1068.25,1068.25,11,0,11.00
05/04/2005,01:28,1068.25,1068.25,1068.00,1068.25,21,31,52.00
05/04/2005,01:29,1068.25,1068.25,1068.25,1068.25,98,0,98.00
05/04/2005,01:30,1068.25,1068.25,1068.25,1068.25,10,0,10.00
05/04/2005,01:31,1068.50,1068.50,1068.50,1068.50,1,0,1.00
05/04/2005,01:32,1068.25,1068.25,1068.25,1068.25,0,5,5.00
05/04/2005,01:34,1068.00,1068.00,1068.00,1068.00,0,3,3.00
05/04/2005,01:36,1068.00,1068.00,1068.00,1068.00,0,1,1.00
05/04/2005,01:38,1068.00,1068.00,1068.00,1068.00,0,1,1.00
05/04/2005,01:39,1068.25,1068.25,1068.25,1068.25,10,0,10.00
05/04/2005,01:40,1068.25,1068.25,1068.25,1068.25,10,0,10.00
05/04/2005,01:41,1068.25,1068.25,1068.00,1068.00,3,5,8.00
05/04/2005,01:42,1068.25,1068.25,1068.25,1068.25,3,0,3.00
05/04/2005,01:43,1068.25,1068.25,1068.25,1068.25,80,0,80.00
05/04/2005,01:44,1068.25,1068.50,1068.25,1068.50,242,0,242.00
05/04/2005,01:45,1068.25,1068.50,1068.25,1068.50,97,7,104.00
05/04/2005,01:46,1068.50,1068.75,1068.50,1068.75,140,0,140.00
05/04/2005,01:47,1068.75,1068.75,1068.25,1068.25,55,17,72.00
05/04/2005,01:48,1068.50,1068.50,1068.50,1068.50,2,0,2.00
05/04/2005,01:49,1068.50,1068.50,1068.50,1068.50,19,0,19.00
05/04/2005,01:50,1068.50,1068.50,1068.50,1068.50,18,0,18.00
05/04/2005,01:51,1068.50,1068.50,1068.25,1068.25,12,4,16.00
05/04/2005,01:52,1068.50,1068.50,1068.50,1068.50,25,0,25.00
05/04/2005,01:53,1068.50,1068.50,1068.50,1068.50,17,0,17.00
05/04/2005,01:54,1068.50,1068.75,1068.50,1068.75,36,0,36.00
05/04/2005,01:55,1068.50,1068.50,1068.50,1068.50,0,4,4.00
05/04/2005,01:56,1068.50,1068.50,1068.50,1068.50,0,22,22.00
05/04/2005,01:57,1068.25,1068.50,1068.25,1068.50,5,1,6.00
05/04/2005,02:01,1068.25,1068.50,1068.25,1068.50,1,278,279.00
05/04/2005,02:02,1068.50,1068.75,1068.25,1068.75,161,34,195.00
05/04/2005,02:03,1068.50,1068.75,1068.50,1068.50,62,64,126.00
05/04/2005,02:04,1068.50,1068.75,1068.25,1068.50,63,137,200.00
05/04/2005,02:05,1068.50,1068.75,1068.50,1068.75,100,6,106.00
05/04/2005,02:06,1068.50,1068.75,1068.50,1068.75,43,6,49.00
05/04/2005,02:07,1068.75,1068.75,1068.75,1068.75,111,0,111.00
05/04/2005,02:08,1068.50,1068.75,1068.50,1068.75,25,11,36.00
05/04/2005,02:10,1068.75,1068.75,1068.75,1068.75,1,0,1.00
05/04/2005,02:11,1068.50,1068.75,1068.50,1068.75,1,1,2.00
05/04/2005,02:12,1068.75,1068.75,1068.75,1068.75,9,0,9.00
05/04/2005,02:13,1068.75,1068.75,1068.50,1068.50,8,369,377.00
05/04/2005,02:14,1068.50,1068.75,1068.50,1068.50,5,87,92.00
05/04/2005,02:15,1068.50,1068.50,1068.25,1068.50,34,16,50.00
05/04/2005,02:16,1068.50,1068.50,1068.50,1068.50,10,0,10.00
05/04/2005,02:17,1068.50,1068.50,1068.50,1068.50,54,0,54.00
05/04/2005,02:18,1068.50,1068.50,1068.50,1068.50,11,0,11.00
05/04/2005,02:19,1068.25,1068.25,1068.25,1068.25,0,14,14.00
05/04/2005,02:20,1068.25,1068.25,1068.00,1068.25,175,273,448.00
05/04/2005,02:21,1068.25,1068.50,1068.25,1068.25,21,5,26.00
05/04/2005,02:22,1068.25,1068.50,1068.25,1068.50,2,5,7.00
05/04/2005,02:23,1068.25,1068.25,1068.25,1068.25,0,63,63.00
05/04/2005,02:24,1068.25,1068.25,1068.25,1068.25,0,4,4.00
05/04/2005,02:25,1068.50,1068.50,1068.50,1068.50,65,0,65.00
05/04/2005,02:26,1068.50,1068.50,1068.50,1068.50,81,0,81.00
05/04/2005,02:27,1068.50,1068.50,1068.25,1068.25,1,3,4.00
05/04/2005,02:28,1068.25,1068.50,1068.25,1068.50,2,3,5.00
05/04/2005,02:29,1068.50,1068.50,1068.50,1068.50,58,0,58.00
05/04/2005,02:30,1068.50,1068.50,1068.50,1068.50,1,0,1.00
05/04/2005,02:31,1068.50,1068.50,1068.50,1068.50,28,0,28.00
05/04/2005,02:32,1068.50,1068.50,1068.50,1068.50,5,0,5.00
05/04/2005,02:33,1068.75,1068.75,1068.50,1068.50,12,22,34.00
05/04/2005,02:34,1068.50,1068.50,1068.50,1068.50,0,25,25.00
05/04/2005,02:35,1068.50,1068.50,1068.50,1068.50,0,31,31.00
05/04/2005,02:36,1068.50,1068.50,1068.50,1068.50,0,10,10.00
05/04/2005,02:38,1068.75,1068.75,1068.50,1068.50,3,1,4.00
05/04/2005,02:40,1068.75,1068.75,1068.50,1068.75,23,1,24.00
05/04/2005,02:41,1068.75,1069.00,1068.75,1068.75,18,9,27.00
05/04/2005,02:42,1068.50,1068.50,1068.50,1068.50,0,86,86.00
05/04/2005,02:43,1068.50,1068.50,1068.50,1068.50,0,35,35.00
05/04/2005,02:44,1068.50,1068.50,1068.50,1068.50,0,4,4.00
05/04/2005,02:45,1068.50,1068.50,1068.50,1068.50,0,5,5.00
05/04/2005,02:46,1068.50,1068.50,1068.50,1068.50,0,23,23.00
05/04/2005,02:47,1068.50,1068.50,1068.50,1068.50,0,1,1.00
05/04/2005,02:48,1068.50,1068.50,1068.50,1068.50,0,20,20.00
05/04/2005,02:49,1068.50,1068.50,1068.50,1068.50,0,12,12.00
05/04/2005,02:50,1068.50,1068.50,1068.25,1068.50,31,5,36.00
05/04/2005,02:51,1068.50,1068.50,1068.50,1068.50,1,0,1.00
05/04/2005,02:53,1068.50,1068.50,1068.50,1068.50,25,0,25.00
05/04/2005,02:54,1068.50,1068.50,1068.25,1068.25,17,4,21.00
05/04/2005,02:55,1068.50,1068.50,1068.50,1068.50,25,0,25.00
05/04/2005,02:56,1068.50,1068.75,1068.50,1068.75,144,0,144.00
05/04/2005,02:57,1068.75,1068.75,1068.50,1068.50,2,1,3.00
05/04/2005,02:58,1068.50,1068.50,1068.50,1068.50,0,10,10.00
05/04/2005,02:59,1068.50,1068.75,1068.50,1068.75,35,3,38.00
05/04/2005,03:00,1068.50,1068.50,1068.50,1068.50,0,50,50.00
05/04/2005,03:01,1068.75,1068.75,1068.75,1068.75,67,0,67.00
05/04/2005,03:02,1068.75,1068.75,1068.75,1068.75,11,0,11.00
05/04/2005,03:03,1068.75,1068.75,1068.75,1068.75,3,0,3.00
05/04/2005,03:04,1068.75,1068.75,1068.50,1068.50,34,3,37.00
05/04/2005,03:07,1068.75,1068.75,1068.75,1068.75,32,0,32.00
05/04/2005,03:08,1068.50,1068.75,1068.50,1068.75,1,19,20.00
05/04/2005,03:09,1068.50,1068.50,1068.50,1068.50,0,5,5.00
05/04/2005,03:10,1068.50,1068.50,1068.50,1068.50,0,10,10.00
05/04/2005,03:11,1068.50,1068.50,1068.50,1068.50,0,18,18.00
05/04/2005,03:12,1068.50,1068.50,1068.50,1068.50,0,1,1.00
05/04/2005,03:13,1068.50,1068.75,1068.50,1068.50,16,87,103.00
05/04/2005,03:15,1068.50,1068.50,1068.50,1068.50,0,38,38.00
05/04/2005,03:18,1068.25,1068.25,1068.25,1068.25,0,10,10.00
05/04/2005,03:20,1068.50,1068.50,1068.25,1068.50,52,5,57.00
05/04/2005,03:21,1068.50,1068.50,1068.50,1068.50,62,0,62.00
05/04/2005,03:22,1068.50,1068.75,1068.50,1068.50,17,39,56.00
05/04/2005,03:23,1068.50,1068.50,1068.50,1068.50,0,9,9.00
05/04/2005,03:24,1068.50,1068.50,1068.50,1068.50,0,5,5.00
05/04/2005,03:25,1068.50,1068.75,1068.50,1068.75,43,12,55.00
05/04/2005,03:26,1068.75,1068.75,1068.50,1068.50,40,2,42.00
05/04/2005,03:27,1068.75,1068.75,1068.75,1068.75,111,0,111.00
05/04/2005,03:28,1068.75,1068.75,1068.75,1068.75,82,0,82.00
05/04/2005,03:29,1068.50,1068.50,1068.50,1068.50,0,1,1.00
05/04/2005,03:30,1068.75,1068.75,1068.50,1068.50,4,50,54.00
05/04/2005,03:31,1068.50,1068.50,1068.25,1068.50,23,36,59.00
05/04/2005,03:33,1068.75,1068.75,1068.50,1068.50,5,14,19.00
05/04/2005,03:34,1068.50,1068.75,1068.25,1068.50,22,53,75.00
05/04/2005,03:35,1068.75,1068.75,1068.75,1068.75,40,0,40.00
05/04/2005,03:36,1068.75,1068.75,1068.75,1068.75,63,0,63.00
05/04/2005,03:37,1068.75,1068.75,1068.75,1068.75,26,0,26.00
05/04/2005,03:38,1069.00,1069.00,1069.00,1069.00,80,0,80.00
05/04/2005,03:39,1069.00,1069.50,1069.00,1069.25,264,55,319.00
05/04/2005,03:40,1069.00,1069.00,1069.00,1069.00,0,1,1.00
05/04/2005,03:41,1069.00,1069.25,1069.00,1069.25,4,81,85.00
05/04/2005,03:42,1068.75,1069.00,1068.50,1068.50,2,150,152.00
05/04/2005,03:43,1068.50,1068.75,1068.50,1068.50,6,5,11.00
05/04/2005,03:44,1068.75,1068.75,1068.75,1068.75,12,0,12.00
05/04/2005,03:45,1068.50,1068.75,1068.50,1068.75,65,20,85.00
05/04/2005,03:46,1068.75,1068.75,1068.50,1068.50,15,56,71.00
05/04/2005,03:47,1068.50,1068.50,1068.25,1068.25,0,5,5.00
05/04/2005,03:48,1068.25,1068.25,1068.25,1068.25,0,40,40.00
05/04/2005,03:49,1068.25,1068.50,1068.00,1068.50,16,48,64.00
05/04/2005,03:50,1068.25,1068.25,1068.25,1068.25,0,3,3.00
05/04/2005,03:51,1068.25,1068.50,1068.25,1068.50,50,1,51.00
05/04/2005,03:52,1068.25,1068.25,1068.25,1068.25,0,86,86.00
05/04/2005,03:53,1068.25,1068.25,1068.25,1068.25,0,73,73.00
05/04/2005,03:54,1068.25,1068.25,1068.25,1068.25,0,2,2.00
05/04/2005,03:58,1068.25,1068.25,1068.25,1068.25,0,1,1.00
05/04/2005,04:00,1068.25,1068.25,1068.25,1068.25,0,1,1.00
05/04/2005,04:01,1068.25,1068.25,1068.25,1068.25,0,72,72.00
05/04/2005,04:02,1068.25,1068.25,1068.25,1068.25,0,15,15.00
05/04/2005,04:04,1068.00,1068.00,1068.00,1068.00,0,34,34.00
05/04/2005,04:05,1068.00,1068.00,1068.00,1068.00,0,70,70.00
05/04/2005,04:06,1068.00,1068.00,1067.75,1067.75,0,251,251.00
05/04/2005,04:07,1067.75,1067.75,1067.25,1067.25,2,458,460.00
05/04/2005,04:08,1067.25,1067.50,1067.25,1067.50,102,10,112.00
05/04/2005,04:09,1067.50,1067.50,1067.00,1067.00,73,130,203.00
05/04/2005,04:10,1067.00,1067.25,1067.00,1067.25,93,40,133.00
05/04/2005,04:11,1067.25,1067.25,1067.25,1067.25,52,0,52.00
05/04/2005,04:12,1067.00,1067.00,1067.00,1067.00,0,124,124.00
05/04/2005,04:14,1067.00,1067.25,1067.00,1067.25,266,2,268.00
05/04/2005,04:15,1067.25,1067.25,1067.25,1067.25,20,0,20.00
05/04/2005,04:16,1067.50,1067.50,1067.50,1067.50,20,0,20.00
05/04/2005,04:17,1067.50,1067.50,1067.25,1067.25,1,90,91.00
05/04/2005,04:18,1067.25,1067.25,1067.25,1067.25,0,5,5.00
05/04/2005,04:19,1067.25,1067.25,1067.25,1067.25,0,2,2.00
05/04/2005,04:20,1067.25,1067.50,1067.25,1067.25,1,34,35.00
05/04/2005,04:21,1067.25,1067.25,1067.25,1067.25,0,24,24.00
05/04/2005,04:23,1067.00,1067.00,1066.75,1066.75,0,135,135.00
05/04/2005,04:24,1066.75,1067.00,1066.75,1067.00,2,6,8.00
05/04/2005,04:25,1067.00,1067.25,1067.00,1067.00,130,87,217.00
05/04/2005,04:26,1066.75,1067.00,1066.50,1067.00,46,173,219.00
05/04/2005,04:27,1066.75,1066.75,1066.75,1066.75,0,33,33.00
05/04/2005,04:28,1066.50,1066.50,1066.25,1066.50,12,244,256.00
05/04/2005,04:29,1066.25,1066.25,1065.75,1065.75,4,767,771.00
05/04/2005,04:30,1066.00,1066.00,1065.75,1065.75,11,112,123.00
05/04/2005,04:31,1065.75,1066.00,1065.75,1066.00,72,45,117.00
05/04/2005,04:32,1066.00,1066.00,1065.50,1065.75,54,44,98.00
05/04/2005,04:33,1066.00,1066.00,1066.00,1066.00,96,0,96.00
05/04/2005,04:34,1066.00,1066.00,1066.00,1066.00,36,0,36.00
05/04/2005,04:35,1066.00,1066.00,1066.00,1066.00,61,0,61.00
05/04/2005,04:36,1066.00,1066.00,1066.00,1066.00,3,0,3.00
05/04/2005,04:37,1066.00,1066.00,1066.00,1066.00,62,0,62.00
05/04/2005,04:38,1066.00,1066.00,1066.00,1066.00,19,0,19.00
05/04/2005,04:39,1066.00,1066.00,1065.75,1065.75,14,5,19.00
05/04/2005,04:40,1065.75,1066.00,1065.75,1066.00,9,1,10.00
05/04/2005,04:41,1066.00,1066.00,1065.75,1065.75,2,34,36.00
05/04/2005,04:42,1065.75,1065.75,1065.75,1065.75,0,15,15.00
05/04/2005,04:43,1065.75,1065.75,1065.50,1065.50,0,88,88.00
05/04/2005,04:44,1065.50,1065.50,1065.25,1065.50,75,203,278.00
05/04/2005,04:45,1065.75,1065.75,1065.75,1065.75,9,0,9.00
05/04/2005,04:46,1065.75,1065.75,1065.50,1065.50,2,1,3.00
05/04/2005,04:48,1065.75,1065.75,1065.75,1065.75,98,0,98.00
05/04/2005,04:49,1065.75,1066.00,1065.75,1066.00,15,0,15.00
05/04/2005,04:50,1066.00,1066.00,1066.00,1066.00,10,0,10.00
05/04/2005,04:51,1066.00,1066.00,1066.00,1066.00,1,0,1.00
05/04/2005,04:52,1065.75,1065.75,1065.75,1065.75,0,79,79.00
05/04/2005,04:53,1065.75,1065.75,1065.50,1065.50,0,26,26.00
05/04/2005,04:54,1065.75,1065.75,1065.50,1065.50,2,6,8.00
05/04/2005,04:55,1065.50,1065.50,1065.50,1065.50,0,85,85.00
05/04/2005,04:56,1065.50,1065.50,1065.25,1065.25,0,177,177.00
05/04/2005,04:57,1065.25,1065.25,1065.25,1065.25,0,85,85.00
05/04/2005,04:58,1065.50,1065.50,1065.50,1065.50,60,0,60.00
05/04/2005,04:59,1065.50,1065.50,1065.50,1065.50,51,0,51.00
05/04/2005,05:00,1065.50,1065.50,1065.50,1065.50,5,0,5.00
05/04/2005,05:01,1065.50,1065.75,1065.50,1065.50,20,1,21.00
05/04/2005,05:02,1065.75,1065.75,1065.50,1065.50,5,42,47.00
05/04/2005,05:03,1065.25,1065.50,1065.00,1065.50,8,166,174.00
05/04/2005,05:04,1065.25,1065.75,1065.25,1065.75,110,9,119.00
05/04/2005,05:05,1065.50,1065.50,1065.50,1065.50,0,25,25.00
05/04/2005,05:06,1065.50,1065.50,1065.50,1065.50,0,4,4.00
05/04/2005,05:07,1065.50,1065.75,1065.50,1065.75,94,13,107.00
05/04/2005,05:08,1066.00,1066.00,1065.75,1065.75,1,96,97.00
05/04/2005,05:09,1065.75,1065.75,1065.75,1065.75,0,1,1.00
05/04/2005,05:10,1065.75,1065.75,1065.75,1065.75,0,5,5.00
05/04/2005,05:11,1065.75,1066.00,1065.75,1066.00,85,5,90.00
05/04/2005,05:12,1066.00,1066.00,1066.00,1066.00,18,0,18.00
05/04/2005,05:13,1066.00,1066.00,1066.00,1066.00,6,0,6.00
05/04/2005,05:14,1066.00,1066.00,1066.00,1066.00,6,0,6.00
05/04/2005,05:15,1066.00,1066.00,1065.75,1066.00,24,1,25.00
05/04/2005,05:16,1065.75,1065.75,1065.75,1065.75,0,44,44.00
05/04/2005,05:17,1065.50,1065.75,1065.50,1065.50,1,42,43.00
05/04/2005,05:18,1065.50,1065.50,1065.50,1065.50,0,51,51.00
05/04/2005,05:19,1065.50,1065.50,1065.50,1065.50,0,35,35.00
05/04/2005,05:20,1065.50,1065.50,1065.50,1065.50,0,19,19.00
05/04/2005,05:21,1065.50,1065.50,1065.50,1065.50,0,7,7.00
05/04/2005,05:22,1065.50,1065.50,1065.50,1065.50,0,18,18.00
05/04/2005,05:24,1065.50,1065.50,1065.50,1065.50,0,181,181.00
05/04/2005,05:25,1065.50,1065.50,1065.50,1065.50,0,10,10.00
05/04/2005,05:27,1065.50,1065.50,1065.50,1065.50,0,34,34.00
05/04/2005,05:28,1065.75,1065.75,1065.75,1065.75,42,0,42.00
05/04/2005,05:29,1066.00,1066.00,1065.75,1066.00,2,13,15.00
05/04/2005,05:30,1065.75,1065.75,1065.75,1065.75,0,2,2.00
05/04/2005,05:31,1066.00,1066.00,1066.00,1066.00,80,0,80.00
05/04/2005,05:32,1066.00,1066.00,1066.00,1066.00,25,0,25.00
05/04/2005,05:33,1066.00,1066.00,1066.00,1066.00,69,0,69.00
05/04/2005,05:34,1065.75,1066.00,1065.75,1066.00,3,44,47.00
05/04/2005,05:36,1065.75,1065.75,1065.75,1065.75,0,8,8.00
05/04/2005,05:37,1065.75,1065.75,1065.75,1065.75,0,18,18.00
05/04/2005,05:39,1066.00,1066.00,1066.00,1066.00,12,0,12.00
05/04/2005,05:40,1066.00,1066.00,1066.00,1066.00,18,0,18.00
05/04/2005,05:41,1066.00,1066.00,1066.00,1066.00,18,0,18.00
05/04/2005,05:42,1066.00,1066.00,1065.75,1066.00,14,6,20.00
05/04/2005,05:43,1066.00,1066.25,1066.00,1066.25,11,0,11.00
05/04/2005,05:44,1066.25,1066.25,1066.25,1066.25,3,0,3.00
05/04/2005,05:45,1066.25,1066.25,1066.00,1066.00,51,21,72.00
05/04/2005,05:46,1066.00,1066.00,1066.00,1066.00,0,29,29.00
05/04/2005,05:47,1066.00,1066.00,1066.00,1066.00,0,7,7.00
05/04/2005,05:48,1066.25,1066.25,1066.00,1066.00,74,3,77.00
05/04/2005,05:49,1066.00,1066.25,1066.00,1066.00,6,33,39.00
05/04/2005,05:50,1066.00,1066.00,1066.00,1066.00,0,5,5.00
05/04/2005,05:52,1066.00,1066.00,1066.00,1066.00,0,2,2.00
05/04/2005,05:53,1066.25,1066.25,1066.00,1066.00,2,3,5.00
05/04/2005,05:54,1066.25,1066.25,1066.25,1066.25,2,0,2.00
05/04/2005,05:55,1066.00,1066.25,1066.00,1066.25,21,50,71.00
05/04/2005,05:56,1066.25,1066.25,1066.00,1066.00,2,10,12.00
05/04/2005,05:57,1066.25,1066.25,1066.00,1066.00,1,1,2.00
05/04/2005,05:58,1066.00,1066.00,1066.00,1066.00,0,2,2.00
05/04/2005,05:59,1066.00,1066.50,1066.00,1066.50,90,6,96.00
05/04/2005,06:00,1066.50,1066.50,1066.25,1066.50,118,1,119.00
05/04/2005,06:01,1066.50,1066.50,1066.50,1066.50,4,0,4.00
05/04/2005,06:02,1066.50,1066.75,1066.50,1066.75,8,0,8.00
05/04/2005,06:03,1066.50,1066.50,1066.50,1066.50,0,11,11.00
05/04/2005,06:04,1066.50,1066.50,1066.50,1066.50,0,1,1.00
05/04/2005,06:05,1066.75,1066.75,1066.75,1066.75,6,0,6.00
05/04/2005,06:06,1066.50,1066.50,1066.50,1066.50,0,6,6.00
05/04/2005,06:07,1066.50,1066.50,1066.25,1066.25,0,49,49.00
05/04/2005,06:09,1066.25,1066.25,1066.00,1066.00,0,58,58.00
05/04/2005,06:10,1066.25,1066.50,1066.25,1066.50,8,0,8.00
05/04/2005,06:11,1066.50,1066.50,1066.25,1066.25,121,5,126.00
05/04/2005,06:12,1066.25,1066.25,1066.25,1066.25,0,97,97.00
05/04/2005,06:13,1066.25,1066.25,1066.25,1066.25,0,9,9.00
05/04/2005,06:14,1066.00,1066.00,1066.00,1066.00,0,25,25.00
05/04/2005,06:15,1066.25,1066.25,1066.00,1066.00,25,98,123.00
05/04/2005,06:16,1065.75,1065.75,1065.75,1065.75,0,63,63.00
05/04/2005,06:17,1065.75,1065.75,1065.75,1065.75,0,21,21.00
05/04/2005,06:18,1065.75,1065.75,1065.75,1065.75,0,9,9.00
05/04/2005,06:20,1066.00,1066.25,1066.00,1066.25,111,0,111.00
05/04/2005,06:21,1066.25,1066.25,1066.00,1066.00,2,1,3.00
05/04/2005,06:22,1066.00,1066.00,1066.00,1066.00,0,91,91.00
05/04/2005,06:23,1066.00,1066.25,1066.00,1066.00,1,95,96.00
05/04/2005,06:24,1066.00,1066.00,1066.00,1066.00,0,10,10.00
05/04/2005,06:25,1066.00,1066.00,1065.75,1066.00,5,37,42.00
05/04/2005,06:26,1066.00,1066.00,1066.00,1066.00,65,0,65.00
05/04/2005,06:27,1066.00,1066.00,1065.75,1066.00,23,13,36.00
05/04/2005,06:29,1066.00,1066.00,1065.75,1065.75,1,25,26.00
05/04/2005,06:30,1066.00,1066.00,1066.00,1066.00,2,0,2.00
05/04/2005,06:31,1065.75,1065.75,1065.75,1065.75,0,5,5.00
05/04/2005,06:32,1065.75,1065.75,1065.50,1065.50,0,151,151.00
05/04/2005,06:33,1065.50,1065.75,1065.50,1065.75,15,1,16.00
05/04/2005,06:34,1065.75,1065.75,1065.75,1065.75,3,0,3.00
05/04/2005,06:35,1065.75,1065.75,1065.75,1065.75,3,0,3.00
05/04/2005,06:36,1065.50,1065.75,1065.50,1065.75,4,68,72.00
05/04/2005,06:37,1065.50,1065.75,1065.50,1065.75,151,8,159.00
05/04/2005,06:38,1066.00,1066.00,1066.00,1066.00,2,0,2.00
05/04/2005,06:40,1065.75,1066.00,1065.75,1065.75,101,21,122.00
05/04/2005,06:41,1066.00,1066.00,1065.75,1065.75,11,1,12.00
05/04/2005,06:42,1065.75,1066.00,1065.75,1066.00,1,2,3.00
05/04/2005,06:43,1066.00,1066.00,1066.00,1066.00,198,0,198.00
05/04/2005,06:44,1066.00,1066.00,1066.00,1066.00,3,0,3.00
05/04/2005,06:45,1066.00,1066.25,1066.00,1066.00,56,25,81.00
05/04/2005,06:46,1066.00,1066.50,1066.00,1066.50,394,60,454.00
05/04/2005,06:47,1066.25,1066.25,1066.25,1066.25,0,76,76.00
05/04/2005,06:48,1066.25,1066.25,1066.25,1066.25,0,293,293.00
05/04/2005,06:49,1066.25,1066.25,1066.25,1066.25,0,10,10.00
05/04/2005,06:50,1066.00,1066.25,1066.00,1066.25,155,1,156.00
05/04/2005,06:51,1066.00,1066.00,1066.00,1066.00,0,50,50.00
05/04/2005,06:52,1066.00,1066.00,1066.00,1066.00,0,14,14.00
05/04/2005,06:53,1066.00,1066.00,1066.00,1066.00,0,66,66.00
05/04/2005,06:54,1066.00,1066.00,1066.00,1066.00,0,237,237.00
05/04/2005,06:55,1066.00,1066.00,1065.50,1065.75,294,328,622.00
05/04/2005,06:56,1065.75,1065.75,1065.50,1065.50,172,53,225.00
05/04/2005,06:57,1065.75,1065.75,1065.50,1065.50,250,62,312.00
05/04/2005,06:58,1065.75,1065.75,1065.75,1065.75,4,0,4.00
05/04/2005,06:59,1065.75,1066.00,1065.75,1066.00,115,0,115.00
05/04/2005,07:00,1065.75,1066.00,1065.75,1066.00,122,1,123.00
05/04/2005,07:01,1066.00,1066.25,1066.00,1066.25,17,0,17.00
05/04/2005,07:02,1066.25,1066.25,1066.00,1066.00,2,155,157.00
05/04/2005,07:03,1066.00,1066.00,1066.00,1066.00,0,48,48.00
05/04/2005,07:04,1066.25,1066.75,1066.25,1066.50,577,50,627.00
05/04/2005,07:05,1066.50,1067.25,1066.50,1067.25,577,59,636.00
05/04/2005,07:06,1067.25,1068.50,1067.25,1067.75,1454,260,1714.00
05/04/2005,07:07,1068.00,1068.00,1067.50,1067.50,161,283,444.00
05/04/2005,07:08,1067.75,1067.75,1067.50,1067.50,438,150,588.00
05/04/2005,07:09,1067.50,1067.75,1067.25,1067.75,145,228,373.00
05/04/2005,07:10,1067.75,1068.50,1067.75,1068.25,675,65,740.00
05/04/2005,07:11,1068.25,1068.75,1068.25,1068.50,245,572,817.00
05/04/2005,07:12,1068.25,1068.75,1068.25,1068.50,213,103,316.00
05/04/2005,07:13,1068.50,1068.50,1068.25,1068.25,50,215,265.00
05/04/2005,07:14,1068.25,1068.25,1068.00,1068.25,58,123,181.00
05/04/2005,07:15,1068.00,1068.25,1068.00,1068.00,54,53,107.00
05/04/2005,07:16,1068.25,1068.25,1068.00,1068.00,7,3,10.00
05/04/2005,07:17,1068.00,1068.00,1067.75,1067.75,209,416,625.00
05/04/2005,07:18,1068.00,1068.25,1068.00,1068.00,103,6,109.00
05/04/2005,07:19,1068.00,1068.25,1068.00,1068.00,1,140,141.00
05/04/2005,07:20,1068.25,1068.25,1068.00,1068.00,33,172,205.00
05/04/2005,07:21,1068.00,1068.25,1068.00,1068.25,5,101,106.00
05/04/2005,07:22,1068.25,1069.00,1068.25,1069.00,1603,10,1613.00
05/04/2005,07:23,1069.00,1069.00,1068.50,1068.75,145,317,462.00
05/04/2005,07:24,1068.50,1068.75,1068.25,1068.50,204,284,488.00
05/04/2005,07:25,1068.50,1069.00,1068.50,1069.00,369,8,377.00
05/04/2005,07:26,1068.75,1069.50,1068.75,1069.25,916,115,1031.00
05/04/2005,07:27,1069.25,1069.75,1069.25,1069.50,431,227,658.00
05/04/2005,07:28,1069.50,1070.50,1069.50,1070.50,2562,222,2784.00
05/04/2005,07:29,1070.25,1070.75,1070.25,1070.25,206,402,608.00
05/04/2005,07:30,1070.50,1070.50,1070.00,1070.25,110,500,610.00
05/04/2005,07:31,1070.00,1070.50,1070.00,1070.25,393,306,699.00
05/04/2005,07:32,1070.25,1070.25,1070.00,1070.00,377,467,844.00
05/04/2005,07:33,1070.00,1070.00,1069.75,1070.00,62,157,219.00
05/04/2005,07:34,1069.75,1070.50,1069.50,1070.25,708,244,952.00
05/04/2005,07:35,1070.25,1070.25,1070.00,1070.00,3,266,269.00
05/04/2005,07:36,1070.25,1070.25,1070.00,1070.00,7,5,12.00
05/04/2005,07:37,1070.00,1070.25,1070.00,1070.25,277,11,288.00
05/04/2005,07:38,1070.00,1070.25,1070.00,1070.25,27,8,35.00
05/04/2005,07:39,1070.00,1070.25,1070.00,1070.00,1,53,54.00
05/04/2005,07:40,1070.00,1070.25,1070.00,1070.00,441,67,508.00
05/04/2005,07:41,1070.00,1070.25,1070.00,1070.25,105,210,315.00
05/04/2005,07:42,1070.25,1070.25,1070.00,1070.25,41,276,317.00
05/04/2005,07:43,1070.00,1070.00,1069.75,1069.75,0,290,290.00
05/04/2005,07:44,1069.75,1070.00,1069.75,1070.00,232,47,279.00
05/04/2005,07:45,1070.00,1070.00,1069.75,1069.75,3,8,11.00
05/04/2005,07:46,1069.75,1070.00,1069.75,1070.00,106,3,109.00
05/04/2005,07:47,1070.00,1070.00,1070.00,1070.00,101,0,101.00
05/04/2005,07:48,1069.75,1070.00,1069.75,1070.00,180,9,189.00
05/04/2005,07:49,1069.75,1069.75,1069.75,1069.75,0,6,6.00
05/04/2005,07:50,1069.75,1070.00,1069.75,1070.00,2,34,36.00
05/04/2005,07:51,1070.00,1070.00,1070.00,1070.00,4,0,4.00
05/04/2005,07:52,1069.75,1070.00,1069.75,1070.00,1,10,11.00
05/04/2005,07:53,1069.75,1070.00,1069.75,1070.00,191,11,202.00
05/04/2005,07:54,1070.00,1070.00,1069.75,1069.75,3,18,21.00
05/04/2005,07:55,1069.75,1069.75,1069.75,1069.75,0,4,4.00
05/04/2005,07:56,1069.75,1070.00,1069.75,1070.00,2,1,3.00
05/04/2005,07:57,1070.00,1070.00,1069.50,1069.50,2,278,280.00
05/04/2005,07:58,1069.75,1069.75,1069.75,1069.75,245,0,245.00
05/04/2005,07:59,1069.75,1070.00,1069.75,1070.00,464,1,465.00
05/04/2005,08:00,1070.00,1070.00,1069.75,1069.75,6,12,18.00
05/04/2005,08:01,1070.00,1070.00,1069.75,1070.00,31,14,45.00
05/04/2005,08:02,1069.75,1069.75,1069.50,1069.50,9,556,565.00
05/04/2005,08:03,1069.50,1069.50,1069.00,1069.25,10,346,356.00
05/04/2005,08:04,1069.00,1069.00,1068.50,1068.75,277,673,950.00
05/04/2005,08:05,1068.75,1069.25,1068.75,1069.00,477,54,531.00
05/04/2005,08:06,1068.75,1068.75,1068.75,1068.75,0,513,513.00
05/04/2005,08:07,1069.00,1069.00,1068.50,1068.75,115,450,565.00
05/04/2005,08:08,1069.00,1069.50,1069.00,1069.25,446,11,457.00
05/04/2005,08:09,1069.25,1069.50,1069.00,1069.00,11,192,203.00
05/04/2005,08:10,1069.25,1069.25,1069.00,1069.25,3,4,7.00
05/04/2005,08:11,1069.25,1069.25,1069.00,1069.00,191,815,1006.00
05/04/2005,08:12,1069.25,1069.25,1068.75,1069.25,333,44,377.00
05/04/2005,08:13,1069.00,1069.00,1068.75,1069.00,9,118,127.00
05/04/2005,08:14,1069.00,1069.00,1068.75,1069.00,121,3,124.00
05/04/2005,08:15,1068.75,1068.75,1068.75,1068.75,0,656,656.00
05/04/2005,08:16,1068.75,1068.75,1068.50,1068.75,173,273,446.00
05/04/2005,08:17,1068.75,1069.00,1068.50,1068.50,92,20,112.00
05/04/2005,08:18,1068.50,1068.75,1068.50,1068.50,2,593,595.00
05/04/2005,08:19,1068.50,1068.50,1068.25,1068.50,43,206,249.00
05/04/2005,08:20,1068.50,1068.50,1068.25,1068.25,133,324,457.00
05/04/2005,08:21,1068.25,1068.25,1067.75,1068.00,328,569,897.00
05/04/2005,08:22,1068.00,1068.25,1067.50,1068.00,113,759,872.00
05/04/2005,08:23,1067.75,1068.00,1067.75,1068.00,12,121,133.00
05/04/2005,08:24,1067.75,1068.00,1067.75,1068.00,26,85,111.00
05/04/2005,08:25,1067.75,1068.25,1067.75,1068.25,668,41,709.00
05/04/2005,08:26,1068.25,1068.50,1068.00,1068.25,56,298,354.00
05/04/2005,08:27,1068.25,1068.25,1068.00,1068.25,450,130,580.00
05/04/2005,08:28,1068.00,1068.25,1068.00,1068.00,118,228,346.00
05/04/2005,08:29,1068.00,1068.00,1067.50,1067.50,96,266,362.00
05/04/2005,08:30,1067.75,1068.00,1067.50,1067.50,833,1023,1856.00
05/04/2005,08:31,1067.50,1068.00,1067.25,1067.50,1128,2926,4054.00
05/04/2005,08:32,1067.50,1067.50,1066.50,1066.50,446,2229,2675.00
05/04/2005,08:33,1066.50,1067.25,1066.50,1067.00,1907,303,2210.00
05/04/2005,08:34,1067.00,1067.25,1066.75,1067.25,1120,1152,2272.00
05/04/2005,08:35,1067.25,1067.50,1065.75,1066.00,1843,3788,5631.00
05/04/2005,08:36,1066.00,1066.75,1066.00,1066.50,1597,1222,2819.00
05/04/2005,08:37,1066.50,1067.25,1066.25,1067.25,2867,2161,5028.00
05/04/2005,08:38,1067.00,1067.25,1066.50,1067.00,1030,1373,2403.00
05/04/2005,08:39,1067.00,1067.50,1066.75,1067.50,3556,1047,4603.00
05/04/2005,08:40,1067.25,1067.75,1067.00,1067.75,1063,1808,2871.00
05/04/2005,08:41,1067.50,1068.25,1067.50,1068.00,2853,2491,5344.00
05/04/2005,08:42,1068.00,1068.00,1067.25,1067.75,1262,2548,3810.00
05/04/2005,08:43,1068.00,1068.25,1067.25,1067.25,1102,1733,2835.00
05/04/2005,08:44,1067.25,1067.25,1066.75,1067.25,815,1426,2241.00
05/04/2005,08:45,1067.00,1067.75,1067.00,1067.50,890,840,1730.00
05/04/2005,08:46,1067.25,1067.25,1066.50,1066.75,163,1980,2143.00
05/04/2005,08:47,1066.75,1066.75,1066.00,1066.25,655,1759,2414.00
05/04/2005,08:48,1066.25,1066.25,1065.75,1065.75,774,2896,3670.00
05/04/2005,08:49,1066.00,1066.25,1065.75,1066.25,1203,361,1564.00
05/04/2005,08:50,1066.25,1066.25,1065.00,1065.50,1229,3162,4391.00
05/04/2005,08:51,1065.50,1065.75,1065.25,1065.50,709,676,1385.00
05/04/2005,08:52,1065.25,1065.50,1065.00,1065.50,1873,1090,2963.00
05/04/2005,08:53,1065.25,1066.00,1065.00,1065.50,1176,1318,2494.00
05/04/2005,08:54,1065.75,1065.75,1064.50,1065.00,417,2643,3060.00
05/04/2005,08:55,1064.75,1065.00,1064.00,1064.50,961,4150,5111.00
05/04/2005,08:56,1064.50,1065.25,1064.50,1065.25,3368,97,3465.00
05/04/2005,08:57,1065.25,1066.00,1065.00,1065.75,3632,966,4598.00
05/04/2005,08:58,1065.75,1065.75,1065.50,1065.50,317,612,929.00
05/04/2005,08:59,1065.75,1066.25,1065.50,1066.00,1941,996,2937.00
05/04/2005,09:00,1065.75,1066.75,1065.50,1066.25,1749,683,2432.00
05/04/2005,09:01,1066.00,1066.25,1065.00,1065.00,2249,2276,4525.00
05/04/2005,09:02,1065.25,1066.50,1065.00,1066.00,2045,720,2765.00
05/04/2005,09:03,1066.25,1067.75,1066.00,1067.75,5171,961,6132.00
05/04/2005,09:04,1067.75,1068.75,1067.75,1068.50,5479,2556,8035.00
05/04/2005,09:05,1068.50,1069.00,1067.50,1067.75,1783,2524,4307.00
05/04/2005,09:06,1067.50,1067.75,1067.00,1067.50,1443,1846,3289.00
05/04/2005,09:07,1067.50,1067.50,1066.50,1067.25,966,1391,2357.00
05/04/2005,09:08,1067.25,1067.50,1066.75,1066.75,456,916,1372.00
05/04/2005,09:09,1067.00,1067.25,1066.75,1067.25,959,761,1720.00
05/04/2005,09:10,1067.00,1067.50,1067.00,1067.00,711,660,1371.00
05/04/2005,09:11,1067.00,1067.75,1066.75,1067.50,1963,464,2427.00
05/04/2005,09:12,1067.25,1067.75,1067.00,1067.50,819,875,1694.00
05/04/2005,09:13,1067.50,1068.50,1067.25,1068.50,2109,1081,3190.00
05/04/2005,09:14,1068.50,1068.50,1067.00,1067.00,1652,2718,4370.00
05/04/2005,09:15,1067.00,1067.50,1067.00,1067.25,1376,1528,2904.00
05/04/2005,09:16,1067.00,1067.50,1067.00,1067.50,1040,650,1690.00
05/04/2005,09:17,1067.50,1067.75,1067.25,1067.25,883,1510,2393.00
05/04/2005,09:18,1067.25,1067.75,1067.25,1067.50,437,1472,1909.00
05/04/2005,09:19,1067.50,1067.75,1067.25,1067.75,505,156,661.00
05/04/2005,09:20,1067.75,1068.00,1067.50,1067.75,661,720,1381.00
05/04/2005,09:21,1067.75,1068.00,1067.50,1067.50,23,622,645.00
05/04/2005,09:22,1067.50,1068.00,1067.50,1067.75,203,101,304.00
05/04/2005,09:23,1068.00,1068.50,1067.75,1068.25,1765,32,1797.00
05/04/2005,09:24,1068.50,1068.75,1068.25,1068.50,1524,917,2441.00
05/04/2005,09:25,1068.75,1068.75,1068.25,1068.50,813,792,1605.00
05/04/2005,09:26,1068.50,1068.50,1068.00,1068.25,439,1106,1545.00
05/04/2005,09:27,1068.25,1068.75,1068.00,1068.25,697,967,1664.00
05/04/2005,09:28,1068.25,1069.00,1068.25,1069.00,1495,252,1747.00
05/04/2005,09:29,1069.00,1069.25,1068.50,1069.25,1950,649,2599.00
05/04/2005,09:30,1069.25,1069.25,1068.50,1069.00,1076,1293,2369.00
05/04/2005,09:31,1069.00,1070.50,1068.50,1070.00,10973,4794,15767.00
05/04/2005,09:32,1070.00,1071.50,1069.75,1071.00,9639,3625,13264.00
05/04/2005,09:33,1071.00,1071.75,1070.75,1071.25,6425,2436,8861.00
05/04/2005,09:34,1071.25,1072.50,1071.25,1072.50,7152,2373,9525.00
05/04/2005,09:35,1072.50,1072.50,1071.75,1071.75,4230,3389,7619.00
05/04/2005,09:36,1071.75,1072.00,1071.50,1071.50,763,2030,2793.00
05/04/2005,09:37,1071.50,1072.25,1071.50,1072.00,2623,1510,4133.00
05/04/2005,09:38,1072.00,1072.75,1071.75,1072.50,4061,2103,6164.00
05/04/2005,09:39,1072.25,1073.00,1072.25,1072.75,4249,1995,6244.00
05/04/2005,09:40,1072.75,1073.25,1072.00,1072.00,2454,2388,4842.00
05/04/2005,09:41,1072.25,1072.25,1071.50,1071.75,819,2312,3131.00
05/04/2005,09:42,1071.75,1072.00,1071.25,1071.50,458,2224,2682.00
05/04/2005,09:43,1071.75,1071.75,1071.25,1071.50,1085,1868,2953.00
05/04/2005,09:44,1071.50,1071.75,1071.00,1071.50,787,2525,3312.00
05/04/2005,09:45,1071.25,1071.50,1071.00,1071.25,1555,1255,2810.00
05/04/2005,09:46,1071.25,1071.50,1071.00,1071.25,1492,1875,3367.00
05/04/2005,09:47,1071.50,1071.50,1071.00,1071.25,710,1225,1935.00
05/04/2005,09:48,1071.25,1071.50,1071.00,1071.00,476,874,1350.00
05/04/2005,09:49,1071.00,1071.25,1070.50,1070.75,499,2706,3205.00
05/04/2005,09:50,1070.50,1071.00,1070.50,1071.00,499,788,1287.00
05/04/2005,09:51,1070.75,1071.25,1070.50,1071.00,1232,303,1535.00
05/04/2005,09:52,1071.00,1071.25,1070.75,1071.00,715,1257,1972.00
05/04/2005,09:53,1071.00,1071.25,1070.50,1070.75,357,777,1134.00
05/04/2005,09:54,1070.50,1070.75,1070.00,1070.25,302,3253,3555.00
05/04/2005,09:55,1070.25,1070.75,1069.75,1070.50,1577,1208,2785.00
05/04/2005,09:56,1070.50,1070.50,1070.00,1070.00,362,625,987.00
05/04/2005,09:57,1070.00,1070.75,1070.00,1070.75,1584,720,2304.00
05/04/2005,09:58,1070.75,1071.00,1070.50,1071.00,1805,552,2357.00
05/04/2005,09:59,1071.00,1071.25,1070.75,1070.75,1585,656,2241.00
05/04/2005,10:00,1071.00,1071.25,1070.75,1071.00,374,613,987.00
05/04/2005,10:01,1071.00,1071.25,1070.75,1071.25,836,137,973.00
05/04/2005,10:02,1071.25,1071.25,1070.75,1071.00,172,619,791.00
05/04/2005,10:03,1071.00,1072.25,1070.75,1072.25,4822,1436,6258.00
05/04/2005,10:04,1072.00,1072.25,1071.50,1072.00,1537,1012,2549.00
05/04/2005,10:05,1072.00,1072.25,1071.25,1071.75,602,1318,1920.00
05/04/2005,10:06,1071.50,1071.75,1071.25,1071.75,312,374,686.00
05/04/2005,10:07,1071.75,1072.00,1071.50,1071.75,303,290,593.00
05/04/2005,10:08,1071.50,1071.75,1071.50,1071.75,468,168,636.00
05/04/2005,10:09,1071.75,1071.75,1071.00,1071.00,387,1865,2252.00
05/04/2005,10:10,1071.00,1071.50,1071.00,1071.50,936,447,1383.00
05/04/2005,10:11,1071.25,1071.50,1070.75,1071.00,427,1904,2331.00
05/04/2005,10:12,1071.00,1072.00,1071.00,1071.75,1576,409,1985.00
05/04/2005,10:13,1071.75,1072.00,1071.00,1071.00,227,1152,1379.00
05/04/2005,10:14,1071.00,1071.25,1070.50,1070.75,741,1172,1913.00
05/04/2005,10:15,1070.75,1071.00,1070.75,1071.00,199,524,723.00
05/04/2005,10:16,1070.75,1071.00,1070.50,1071.00,147,511,658.00
05/04/2005,10:17,1070.75,1071.25,1070.75,1071.00,709,883,1592.00
05/04/2005,10:18,1071.00,1071.00,1070.50,1070.75,114,301,415.00
05/04/2005,10:19,1071.00,1071.50,1071.00,1071.50,1217,305,1522.00
05/04/2005,10:20,1071.50,1071.75,1071.25,1071.25,541,530,1071.00
05/04/2005,10:21,1071.25,1071.50,1070.00,1070.50,817,4538,5355.00
05/04/2005,10:22,1070.25,1070.50,1070.25,1070.25,104,973,1077.00
05/04/2005,10:23,1070.25,1070.50,1070.25,1070.25,607,216,823.00
05/04/2005,10:24,1070.25,1071.00,1070.00,1070.75,1055,495,1550.00
05/04/2005,10:25,1070.75,1071.00,1070.50,1070.50,275,38,313.00
05/04/2005,10:26,1070.75,1072.00,1070.75,1071.50,2593,1171,3764.00
05/04/2005,10:27,1071.50,1072.00,1071.25,1071.75,1010,686,1696.00
05/04/2005,10:28,1071.75,1071.75,1071.25,1071.50,167,464,631.00
05/04/2005,10:29,1071.50,1072.25,1071.25,1072.00,2153,314,2467.00
05/04/2005,10:30,1072.25,1072.50,1071.75,1072.25,1621,849,2470.00
05/04/2005,10:31,1072.25,1072.50,1071.25,1071.50,1169,1227,2396.00
05/04/2005,10:32,1071.25,1071.75,1071.25,1071.50,510,175,685.00
05/04/2005,10:33,1071.50,1072.00,1071.25,1071.50,449,878,1327.00
05/04/2005,10:34,1071.50,1071.75,1071.25,1071.50,519,319,838.00
05/04/2005,10:35,1071.50,1071.50,1071.00,1071.25,302,619,921.00
05/04/2005,10:36,1071.25,1071.75,1071.00,1071.50,576,95,671.00
05/04/2005,10:37,1071.50,1072.00,1071.25,1071.50,1842,1496,3338.00
05/04/2005,10:38,1071.50,1071.50,1071.00,1071.50,485,534,1019.00
05/04/2005,10:39,1071.50,1071.50,1071.00,1071.25,211,171,382.00
05/04/2005,10:40,1071.50,1071.75,1071.00,1071.25,460,856,1316.00
05/04/2005,10:41,1071.25,1071.75,1071.25,1071.25,519,299,818.00
05/04/2005,10:42,1071.50,1071.50,1071.25,1071.50,76,62,138.00
05/04/2005,10:43,1071.50,1071.75,1071.25,1071.50,143,166,309.00
05/04/2005,10:44,1071.50,1072.50,1071.50,1072.00,2728,1130,3858.00
05/04/2005,10:45,1072.00,1072.25,1072.00,1072.25,214,466,680.00
05/04/2005,10:46,1072.25,1073.25,1072.00,1072.75,4756,1893,6649.00
05/04/2005,10:47,1072.75,1073.50,1072.75,1073.00,2713,1402,4115.00
05/04/2005,10:48,1073.00,1073.25,1072.25,1072.25,924,1784,2708.00
05/04/2005,10:49,1072.25,1072.50,1072.00,1072.25,568,1046,1614.00
05/04/2005,10:50,1072.00,1072.75,1072.00,1072.50,713,1556,2269.00
05/04/2005,10:51,1072.25,1072.50,1071.75,1071.75,302,2366,2668.00
05/04/2005,10:52,1071.75,1072.25,1071.50,1072.00,1475,492,1967.00
05/04/2005,10:53,1072.00,1072.25,1071.75,1071.75,532,491,1023.00
05/04/2005,10:54,1072.00,1072.25,1071.50,1071.75,664,1176,1840.00
05/04/2005,10:55,1071.50,1072.00,1071.50,1071.50,580,2086,2666.00
05/04/2005,10:56,1071.50,1071.75,1071.25,1071.50,989,836,1825.00
05/04/2005,10:57,1071.50,1071.50,1070.75,1071.00,80,2561,2641.00
05/04/2005,10:58,1070.75,1071.50,1070.75,1071.25,1123,1614,2737.00
05/04/2005,10:59,1071.25,1071.25,1071.00,1071.00,145,181,326.00
05/04/2005,11:00,1071.25,1071.25,1070.75,1071.00,439,669,1108.00
05/04/2005,11:01,1071.25,1071.50,1071.00,1071.25,657,260,917.00
05/04/2005,11:02,1071.25,1071.25,1070.75,1070.75,85,529,614.00
05/04/2005,11:03,1070.75,1071.00,1070.75,1070.75,44,1101,1145.00
05/04/2005,11:04,1070.50,1070.75,1070.25,1070.25,922,2150,3072.00
05/04/2005,11:05,1070.50,1070.50,1069.00,1069.50,1504,6262,7766.00
05/04/2005,11:06,1069.50,1069.75,1069.25,1069.75,603,431,1034.00
05/04/2005,11:07,1069.75,1070.00,1069.50,1070.00,770,88,858.00
05/04/2005,11:08,1070.00,1070.50,1069.75,1070.50,1876,653,2529.00
05/04/2005,11:09,1070.50,1070.50,1069.50,1069.75,854,1493,2347.00
05/04/2005,11:10,1069.75,1070.00,1069.50,1069.50,182,446,628.00
05/04/2005,11:11,1069.50,1069.75,1069.50,1069.50,68,969,1037.00
05/04/2005,11:12,1069.75,1070.50,1069.50,1070.00,1060,527,1587.00
05/04/2005,11:13,1070.25,1070.25,1070.00,1070.00,83,162,245.00
05/04/2005,11:14,1070.00,1070.25,1070.00,1070.25,43,137,180.00
05/04/2005,11:15,1070.25,1070.25,1069.75,1070.00,274,214,488.00
05/04/2005,11:16,1070.00,1070.00,1069.50,1069.50,172,798,970.00
05/04/2005,11:17,1069.50,1069.75,1069.50,1069.50,43,193,236.00
05/04/2005,11:18,1069.50,1070.75,1069.50,1070.50,1506,694,2200.00
05/04/2005,11:19,1070.50,1070.75,1070.00,1070.25,251,624,875.00
05/04/2005,11:20,1070.25,1070.25,1070.00,1070.25,131,260,391.00
05/04/2005,11:21,1070.00,1070.75,1070.00,1070.50,1471,403,1874.00
05/04/2005,11:22,1070.50,1070.50,1070.00,1070.25,270,545,815.00
05/04/2005,11:23,1070.25,1070.25,1069.50,1069.50,59,1492,1551.00
05/04/2005,11:24,1069.50,1069.75,1069.00,1069.25,510,1781,2291.00
05/04/2005,11:25,1069.00,1070.00,1068.75,1069.75,2078,1279,3357.00
05/04/2005,11:26,1070.00,1070.00,1069.25,1069.75,665,2036,2701.00
05/04/2005,11:27,1069.75,1070.00,1069.50,1070.00,859,124,983.00
05/04/2005,11:28,1070.00,1070.00,1069.50,1069.50,403,520,923.00
05/04/2005,11:29,1069.50,1070.00,1069.50,1069.75,206,72,278.00
05/04/2005,11:30,1070.00,1070.00,1069.50,1070.00,81,284,365.00
05/04/2005,11:31,1069.75,1070.50,1069.75,1070.25,1200,427,1627.00
05/04/2005,11:32,1070.25,1071.25,1070.00,1071.25,2500,690,3190.00
05/04/2005,11:33,1071.25,1071.25,1070.50,1070.75,864,946,1810.00
05/04/2005,11:34,1070.75,1071.00,1070.50,1070.50,326,415,741.00
05/04/2005,11:35,1070.50,1070.75,1070.25,1070.50,287,558,845.00
05/04/2005,11:36,1070.50,1071.00,1070.50,1071.00,362,13,375.00
05/04/2005,11:37,1071.00,1071.25,1070.75,1071.00,1488,1012,2500.00
05/04/2005,11:38,1071.00,1071.00,1070.75,1071.00,367,11,378.00
05/04/2005,11:39,1071.00,1071.25,1071.00,1071.00,68,71,139.00
05/04/2005,11:40,1071.25,1071.25,1071.00,1071.00,31,652,683.00
05/04/2005,11:41,1071.00,1071.25,1071.00,1071.25,129,173,302.00
05/04/2005,11:42,1071.25,1071.25,1071.00,1071.00,33,41,74.00
05/04/2005,11:43,1071.00,1071.50,1071.00,1071.25,1597,1140,2737.00
05/04/2005,11:44,1071.25,1071.25,1071.00,1071.00,127,161,288.00
05/04/2005,11:45,1071.00,1071.00,1070.75,1070.75,41,994,1035.00
05/04/2005,11:46,1070.75,1071.00,1070.75,1070.75,12,212,224.00
05/04/2005,11:47,1071.00,1071.00,1070.75,1071.00,19,439,458.00
05/04/2005,11:48,1070.75,1071.00,1070.75,1071.00,6,229,235.00
05/04/2005,11:49,1071.00,1071.25,1070.75,1071.00,364,16,380.00
05/04/2005,11:50,1071.00,1071.25,1071.00,1071.00,199,74,273.00
05/04/2005,11:51,1071.00,1071.50,1071.00,1071.25,482,638,1120.00
05/04/2005,11:52,1071.25,1071.50,1071.25,1071.50,436,5,441.00
05/04/2005,11:53,1071.50,1071.50,1071.00,1071.00,9,340,349.00
05/04/2005,11:54,1071.00,1071.75,1071.00,1071.50,1394,349,1743.00
05/04/2005,11:55,1071.25,1071.75,1071.25,1071.50,688,329,1017.00
05/04/2005,11:56,1071.50,1071.75,1071.50,1071.50,782,238,1020.00
05/04/2005,11:57,1071.50,1071.50,1071.00,1071.25,276,764,1040.00
05/04/2005,11:58,1071.50,1072.00,1071.25,1072.00,1908,332,2240.00
05/04/2005,11:59,1071.75,1072.25,1071.75,1071.75,572,710,1282.00
05/04/2005,12:00,1071.75,1072.00,1071.75,1071.75,13,401,414.00
05/04/2005,12:01,1071.75,1072.00,1071.50,1071.75,139,126,265.00
05/04/2005,12:02,1071.75,1072.00,1071.75,1072.00,15,118,133.00
05/04/2005,12:03,1071.75,1072.00,1071.50,1071.50,12,364,376.00
05/04/2005,12:04,1071.75,1072.00,1071.50,1071.75,578,55,633.00
05/04/2005,12:05,1071.75,1072.00,1071.75,1071.75,6,129,135.00
05/04/2005,12:06,1071.75,1072.00,1071.75,1071.75,5,111,116.00
05/04/2005,12:07,1071.75,1072.00,1071.75,1071.75,25,165,190.00
05/04/2005,12:08,1071.75,1072.00,1071.50,1071.75,242,567,809.00
05/04/2005,12:09,1071.75,1072.00,1071.75,1071.75,204,319,523.00
05/04/2005,12:10,1072.00,1072.50,1071.50,1072.25,1907,143,2050.00
05/04/2005,12:11,1072.50,1072.75,1072.00,1072.25,900,853,1753.00
05/04/2005,12:12,1072.25,1072.50,1072.00,1072.50,818,56,874.00
05/04/2005,12:13,1072.25,1072.75,1072.00,1072.50,1070,645,1715.00
05/04/2005,12:14,1072.50,1072.75,1072.25,1072.50,394,219,613.00
05/04/2005,12:15,1072.50,1072.75,1072.25,1072.50,486,333,819.00
05/04/2005,12:16,1072.50,1072.75,1072.25,1072.25,580,358,938.00
05/04/2005,12:17,1072.25,1072.50,1072.00,1072.00,391,723,1114.00
05/04/2005,12:18,1072.00,1072.25,1071.75,1071.75,181,821,1002.00
05/04/2005,12:19,1071.50,1071.75,1071.50,1071.75,91,756,847.00
05/04/2005,12:20,1071.50,1071.75,1071.25,1071.25,30,765,795.00
05/04/2005,12:21,1071.25,1071.50,1071.00,1071.50,143,529,672.00
05/04/2005,12:22,1071.50,1071.75,1071.25,1071.50,290,188,478.00
05/04/2005,12:23,1071.75,1071.75,1071.50,1071.50,12,21,33.00
05/04/2005,12:24,1071.75,1071.75,1071.50,1071.50,9,366,375.00
05/04/2005,12:25,1071.75,1071.75,1071.25,1071.50,82,224,306.00
05/04/2005,12:26,1071.50,1071.75,1071.50,1071.75,409,1,410.00
05/04/2005,12:27,1071.75,1072.00,1071.50,1072.00,255,15,270.00
05/04/2005,12:28,1072.25,1072.25,1071.75,1072.00,679,97,776.00
05/04/2005,12:29,1071.75,1072.00,1071.75,1071.75,74,82,156.00
05/04/2005,12:30,1071.75,1072.00,1071.75,1072.00,223,15,238.00
05/04/2005,12:31,1072.00,1072.00,1071.75,1071.75,42,12,54.00
05/04/2005,12:32,1072.00,1072.00,1071.50,1071.50,17,692,709.00
05/04/2005,12:33,1071.50,1071.75,1071.25,1071.25,52,128,180.00
05/04/2005,12:34,1071.50,1071.50,1070.75,1070.75,64,1574,1638.00
05/04/2005,12:35,1071.00,1071.25,1070.75,1071.25,622,88,710.00
05/04/2005,12:36,1071.00,1071.25,1071.00,1071.00,78,22,100.00
05/04/2005,12:37,1071.25,1071.25,1070.75,1071.00,183,646,829.00
05/04/2005,12:38,1071.00,1071.25,1071.00,1071.00,7,115,122.00
05/04/2005,12:39,1071.25,1071.25,1071.00,1071.25,806,84,890.00
05/04/2005,12:40,1071.25,1071.50,1071.25,1071.50,406,299,705.00
05/04/2005,12:41,1071.50,1071.75,1071.25,1071.75,231,107,338.00
05/04/2005,12:42,1071.50,1071.75,1071.50,1071.50,3,193,196.00
05/04/2005,12:43,1071.50,1071.75,1071.25,1071.50,79,65,144.00
05/04/2005,12:44,1071.25,1071.75,1071.25,1071.75,371,5,376.00
05/04/2005,12:45,1071.50,1072.00,1071.50,1072.00,342,210,552.00
05/04/2005,12:46,1071.75,1072.00,1071.50,1071.75,121,441,562.00
05/04/2005,12:47,1071.75,1072.00,1071.75,1072.00,229,71,300.00
05/04/2005,12:48,1071.75,1072.00,1071.50,1072.00,261,148,409.00
05/04/2005,12:49,1072.00,1072.75,1071.75,1072.75,2343,181,2524.00
05/04/2005,12:50,1072.75,1073.00,1072.50,1072.50,512,943,1455.00
05/04/2005,12:51,1072.75,1072.75,1072.25,1072.50,270,350,620.00
05/04/2005,12:52,1072.50,1073.00,1072.50,1072.75,967,475,1442.00
05/04/2005,12:53,1072.75,1074.75,1072.75,1074.25,11229,2486,13715.00
05/04/2005,12:54,1074.50,1074.75,1074.25,1074.50,2671,2865,5536.00
05/04/2005,12:55,1074.75,1076.00,1074.50,1075.75,7139,3212,10351.00
05/04/2005,12:56,1075.75,1076.25,1075.75,1075.75,5779,2617,8396.00
05/04/2005,12:57,1075.75,1076.00,1075.25,1075.25,1268,2735,4003.00
05/04/2005,12:58,1075.25,1075.75,1075.25,1075.50,2018,1153,3171.00
05/04/2005,12:59,1075.75,1076.00,1075.25,1075.50,1805,1199,3004.00
05/04/2005,13:00,1075.25,1075.50,1075.00,1075.25,683,1269,1952.00
05/04/2005,13:01,1075.25,1076.25,1075.25,1076.25,3474,1315,4789.00
05/04/2005,13:02,1076.00,1076.50,1075.50,1075.75,2052,1727,3779.00
05/04/2005,13:03,1075.75,1076.00,1075.00,1075.50,702,3087,3789.00
05/04/2005,13:04,1075.25,1075.50,1074.75,1074.75,164,2007,2171.00
05/04/2005,13:05,1074.75,1075.50,1074.75,1075.25,1606,1238,2844.00
05/04/2005,13:06,1075.25,1075.50,1074.75,1074.75,280,1457,1737.00
05/04/2005,13:07,1075.00,1075.25,1074.75,1075.25,1535,616,2151.00
05/04/2005,13:08,1075.25,1075.50,1074.75,1075.00,1131,549,1680.00
05/04/2005,13:09,1075.00,1075.00,1074.50,1074.50,458,1027,1485.00
05/04/2005,13:10,1074.50,1075.00,1074.50,1075.00,760,667,1427.00
05/04/2005,13:11,1074.75,1075.00,1074.50,1074.50,104,446,550.00
05/04/2005,13:12,1074.75,1075.00,1074.75,1074.75,302,21,323.00
05/04/2005,13:13,1074.75,1075.25,1074.75,1075.25,1399,21,1420.00
05/04/2005,13:14,1075.25,1075.50,1075.00,1075.25,1578,1203,2781.00
05/04/2005,13:15,1075.25,1075.25,1074.50,1075.00,706,1720,2426.00
05/04/2005,13:16,1074.75,1075.50,1074.75,1075.25,1167,805,1972.00
05/04/2005,13:17,1075.25,1075.50,1075.00,1075.25,298,497,795.00
05/04/2005,13:18,1075.25,1076.00,1075.25,1076.00,2716,231,2947.00
05/04/2005,13:19,1076.00,1076.00,1075.25,1075.50,500,1275,1775.00
05/04/2005,13:20,1075.50,1075.75,1075.25,1075.75,994,420,1414.00
05/04/2005,13:21,1075.75,1076.25,1075.75,1076.00,1049,838,1887.00
05/04/2005,13:22,1076.00,1076.25,1075.75,1076.00,45,873,918.00
05/04/2005,13:23,1076.00,1076.50,1075.75,1075.75,3099,4512,7611.00
05/04/2005,13:24,1076.00,1076.25,1075.25,1075.25,790,1301,2091.00
05/04/2005,13:25,1075.50,1075.50,1074.75,1075.00,488,1388,1876.00
05/04/2005,13:26,1075.25,1075.25,1075.00,1075.25,937,233,1170.00
05/04/2005,13:27,1075.00,1075.25,1075.00,1075.25,1008,740,1748.00
05/04/2005,13:28,1075.25,1075.50,1074.75,1075.00,293,1149,1442.00
05/04/2005,13:29,1075.00,1075.00,1074.75,1075.00,30,352,382.00
05/04/2005,13:30,1075.00,1075.25,1074.75,1075.00,618,385,1003.00
05/04/2005,13:31,1075.00,1075.00,1074.75,1075.00,635,316,951.00
05/04/2005,13:32,1075.00,1075.25,1074.75,1075.00,378,242,620.00
05/04/2005,13:33,1074.75,1075.00,1074.50,1074.75,185,1000,1185.00
05/04/2005,13:34,1074.75,1075.25,1074.75,1075.25,627,20,647.00
05/04/2005,13:35,1075.25,1075.25,1075.00,1075.00,224,445,669.00
05/04/2005,13:36,1075.00,1075.25,1074.75,1075.00,386,385,771.00
05/04/2005,13:37,1075.00,1075.00,1074.75,1075.00,124,457,581.00
05/04/2005,13:38,1074.75,1075.25,1074.75,1075.25,197,50,247.00
05/04/2005,13:39,1075.00,1075.25,1074.75,1075.00,203,144,347.00
05/04/2005,13:40,1075.25,1075.25,1074.50,1075.25,391,1064,1455.00
05/04/2005,13:41,1075.25,1075.75,1075.00,1075.50,1944,249,2193.00
05/04/2005,13:42,1075.50,1076.00,1075.50,1075.50,1913,1262,3175.00
05/04/2005,13:43,1075.50,1075.75,1075.00,1075.25,145,907,1052.00
05/04/2005,13:44,1075.25,1075.50,1075.00,1075.50,451,19,470.00
05/04/2005,13:45,1075.25,1075.75,1075.25,1075.50,646,964,1610.00
05/04/2005,13:46,1075.50,1075.50,1075.25,1075.50,207,505,712.00
05/04/2005,13:47,1075.50,1076.50,1075.50,1076.25,2753,503,3256.00
05/04/2005,13:48,1076.25,1076.75,1075.75,1076.00,4533,2299,6832.00
05/04/2005,13:49,1076.00,1076.00,1075.25,1075.25,467,2912,3379.00
05/04/2005,13:50,1075.50,1075.50,1075.00,1075.25,78,997,1075.00
05/04/2005,13:51,1075.25,1075.50,1075.00,1075.25,49,388,437.00
05/04/2005,13:52,1075.25,1075.75,1075.00,1075.50,411,248,659.00
05/04/2005,13:53,1075.25,1075.75,1075.25,1075.50,228,59,287.00
05/04/2005,13:54,1075.25,1075.50,1075.00,1075.25,360,1127,1487.00
05/04/2005,13:55,1075.25,1075.75,1075.00,1075.50,549,248,797.00
05/04/2005,13:56,1075.50,1076.00,1075.50,1075.75,1521,486,2007.00
05/04/2005,13:57,1075.75,1076.00,1075.25,1076.00,859,181,1040.00
05/04/2005,13:58,1076.00,1076.25,1075.75,1076.00,686,335,1021.00
05/04/2005,13:59,1076.00,1076.25,1076.00,1076.25,366,46,412.00
05/04/2005,14:00,1076.25,1076.75,1076.00,1076.50,4199,1412,5611.00
05/04/2005,14:01,1076.50,1076.50,1075.75,1076.00,561,2769,3330.00
05/04/2005,14:02,1075.75,1076.50,1075.75,1076.50,1239,610,1849.00
05/04/2005,14:03,1076.25,1076.50,1075.75,1075.75,1534,2219,3753.00
05/04/2005,14:04,1075.75,1076.00,1075.50,1075.75,1107,2151,3258.00
05/04/2005,14:05,1075.75,1075.75,1075.00,1075.25,703,1536,2239.00
05/04/2005,14:06,1075.25,1075.25,1075.00,1075.00,466,1090,1556.00
05/04/2005,14:07,1075.00,1075.75,1075.00,1075.50,1261,193,1454.00
05/04/2005,14:08,1075.25,1075.75,1075.25,1075.25,202,878,1080.00
05/04/2005,14:09,1075.25,1075.75,1075.25,1075.50,343,171,514.00
05/04/2005,14:10,1075.25,1076.00,1075.25,1075.50,1041,612,1653.00
05/04/2005,14:11,1075.50,1076.25,1075.50,1075.50,2011,707,2718.00
05/04/2005,14:12,1075.50,1076.00,1075.25,1075.75,936,952,1888.00
05/04/2005,14:13,1076.00,1076.25,1075.75,1076.00,203,90,293.00
05/04/2005,14:14,1076.00,1077.00,1076.00,1076.75,5245,3691,8936.00
05/04/2005,14:15,1077.00,1077.75,1076.75,1077.75,6181,2434,8615.00
05/04/2005,14:16,1077.50,1078.00,1077.25,1077.25,1675,2969,4644.00
05/04/2005,14:17,1077.25,1077.50,1077.00,1077.25,573,1720,2293.00
05/04/2005,14:18,1077.00,1077.50,1076.75,1077.00,1045,2070,3115.00
05/04/2005,14:19,1077.00,1077.25,1077.00,1077.25,431,685,1116.00
05/04/2005,14:20,1077.25,1077.25,1077.00,1077.00,210,1560,1770.00
05/04/2005,14:21,1077.00,1077.25,1077.00,1077.00,873,671,1544.00
05/04/2005,14:22,1077.00,1077.25,1076.75,1077.25,306,53,359.00
05/04/2005,14:23,1077.25,1077.25,1076.75,1076.75,144,476,620.00
05/04/2005,14:24,1076.75,1077.25,1076.75,1077.00,294,102,396.00
05/04/2005,14:25,1077.25,1077.25,1077.00,1077.25,372,71,443.00
05/04/2005,14:26,1077.25,1077.75,1077.25,1077.75,2568,240,2808.00
05/04/2005,14:27,1077.75,1078.00,1077.50,1077.75,1384,785,2169.00
05/04/2005,14:28,1077.75,1078.25,1077.50,1077.75,1660,1670,3330.00
05/04/2005,14:29,1077.75,1078.00,1077.50,1077.50,172,2161,2333.00
05/04/2005,14:30,1077.50,1078.00,1077.50,1077.50,391,699,1090.00
05/04/2005,14:31,1077.75,1078.00,1077.50,1077.75,627,395,1022.00
05/04/2005,14:32,1077.75,1078.25,1077.75,1078.25,1790,851,2641.00
05/04/2005,14:33,1078.25,1078.50,1077.75,1078.00,680,1998,2678.00
05/04/2005,14:34,1078.00,1078.25,1078.00,1078.25,69,235,304.00
05/04/2005,14:35,1078.25,1078.25,1078.00,1078.25,235,140,375.00
05/04/2005,14:36,1078.25,1078.25,1077.50,1077.75,265,1452,1717.00
05/04/2005,14:37,1077.50,1078.00,1077.50,1078.00,1074,647,1721.00
05/04/2005,14:38,1077.75,1078.00,1077.75,1077.75,142,921,1063.00
05/04/2005,14:39,1078.00,1078.25,1077.75,1078.25,981,265,1246.00
05/04/2005,14:40,1078.25,1078.25,1077.75,1078.00,208,1191,1399.00
05/04/2005,14:41,1078.00,1079.00,1077.75,1078.75,4396,2154,6550.00
05/04/2005,14:42,1078.75,1078.75,1078.00,1078.50,1436,2056,3492.00
05/04/2005,14:43,1078.25,1078.50,1078.00,1078.25,855,1065,1920.00
05/04/2005,14:44,1078.25,1078.75,1078.25,1078.25,735,539,1274.00
05/04/2005,14:45,1078.25,1078.50,1078.00,1078.25,463,751,1214.00
05/04/2005,14:46,1078.25,1078.50,1078.00,1078.50,722,366,1088.00
05/04/2005,14:47,1078.25,1078.50,1078.25,1078.50,415,586,1001.00
05/04/2005,14:48,1078.25,1078.50,1077.75,1077.75,423,1615,2038.00
05/04/2005,14:49,1077.75,1078.25,1077.50,1078.00,1801,1608,3409.00
05/04/2005,14:50,1078.00,1078.25,1077.75,1078.00,801,447,1248.00
05/04/2005,14:51,1078.00,1078.25,1077.75,1077.75,130,1085,1215.00
05/04/2005,14:52,1077.75,1078.00,1077.50,1077.50,132,1449,1581.00
05/04/2005,14:53,1077.50,1077.75,1077.25,1077.50,724,2633,3357.00
05/04/2005,14:54,1077.50,1077.50,1077.00,1077.25,1032,2812,3844.00
05/04/2005,14:55,1077.00,1077.50,1077.00,1077.25,523,692,1215.00
05/04/2005,14:56,1077.25,1077.50,1077.00,1077.50,1450,461,1911.00
05/04/2005,14:57,1077.25,1077.50,1077.00,1077.25,82,736,818.00
05/04/2005,14:58,1077.25,1077.50,1077.00,1077.25,728,1613,2341.00
05/04/2005,14:59,1077.25,1077.50,1077.00,1077.50,812,1029,1841.00
05/04/2005,15:00,1077.25,1077.75,1077.25,1077.75,5183,1065,6248.00
05/04/2005,15:01,1077.50,1078.00,1077.50,1077.75,4048,3346,7394.00
05/04/2005,15:02,1078.00,1078.25,1077.75,1078.25,2293,1171,3464.00
05/04/2005,15:03,1078.25,1078.25,1077.75,1078.00,3149,1433,4582.00
05/04/2005,15:04,1078.00,1078.50,1078.00,1078.25,2008,1346,3354.00
05/04/2005,15:05,1078.50,1078.50,1078.00,1078.00,375,2580,2955.00
05/04/2005,15:06,1078.25,1078.25,1077.75,1078.00,1519,1380,2899.00
05/04/2005,15:07,1078.00,1078.25,1078.00,1078.00,1017,724,1741.00
05/04/2005,15:08,1078.00,1078.25,1077.75,1078.00,626,1408,2034.00
05/04/2005,15:09,1077.75,1077.75,1077.50,1077.50,433,1221,1654.00
05/04/2005,15:10,1077.75,1077.75,1076.75,1076.75,841,2732,3573.00
05/04/2005,15:11,1076.75,1077.00,1076.00,1076.00,1647,2593,4240.00
05/04/2005,15:12,1076.00,1076.25,1075.75,1076.00,439,1096,1535.00
05/04/2005,15:13,1076.00,1076.50,1075.75,1076.50,1860,615,2475.00
05/04/2005,15:14,1076.50,1076.50,1076.00,1076.25,1404,1770,3174.00
05/04/2005,15:15,1076.50,1076.75,1076.25,1076.50,3593,1817,5410.00
05/04/2005,15:16,1076.50,1076.50,1076.25,1076.50,79,165,244.00
05/04/2005,15:31,1076.75,1076.75,1076.50,1076.75,519,10,529.00
05/04/2005,15:32,1076.50,1076.75,1076.50,1076.75,91,8,99.00
05/04/2005,15:33,1076.75,1077.00,1076.50,1077.00,460,166,626.00
05/04/2005,15:34,1077.00,1077.00,1077.00,1077.00,152,0,152.00
05/04/2005,15:35,1077.00,1077.00,1076.75,1076.75,1,5,6.00
05/04/2005,15:36,1077.00,1077.00,1076.75,1077.00,41,40,81.00
05/04/2005,15:37,1077.00,1077.00,1076.75,1076.75,1,15,16.00
05/04/2005,15:38,1077.00,1077.00,1076.75,1076.75,6,51,57.00
05/04/2005,15:39,1076.75,1076.75,1076.75,1076.75,0,8,8.00
05/04/2005,15:41,1076.75,1076.75,1076.50,1076.50,0,15,15.00
05/04/2005,15:42,1076.50,1076.50,1076.50,1076.50,0,3,3.00
05/04/2005,15:45,1076.75,1076.75,1076.50,1076.50,12,1,13.00
05/04/2005,15:46,1076.50,1076.50,1076.50,1076.50,0,2,2.00
05/04/2005,15:47,1076.50,1076.75,1076.50,1076.75,178,4,182.00
05/04/2005,15:48,1076.75,1077.00,1076.75,1076.75,2,1,3.00
05/04/2005,15:49,1076.75,1076.75,1076.75,1076.75,0,28,28.00
05/04/2005,15:50,1077.00,1077.00,1076.75,1077.00,7,1,8.00
05/04/2005,15:51,1076.75,1077.00,1076.75,1077.00,10,50,60.00
05/04/2005,15:52,1077.00,1077.00,1077.00,1077.00,10,0,10.00
05/04/2005,15:53,1077.00,1077.00,1077.00,1077.00,26,0,26.00
05/04/2005,15:54,1077.00,1077.00,1076.75,1076.75,2,42,44.00
05/04/2005,15:55,1076.75,1077.00,1076.75,1077.00,1,1,2.00
05/04/2005,15:57,1076.75,1076.75,1076.75,1076.75,0,1,1.00
05/04/2005,15:58,1076.75,1076.75,1076.75,1076.75,0,4,4.00
05/04/2005,16:00,1076.75,1076.75,1076.75,1076.75,0,38,38.00
05/04/2005,17:01,1076.75,1076.75,1076.50,1076.50,16,2,18.00
05/04/2005,17:03,1076.50,1076.75,1076.50,1076.50,2,41,43.00
05/04/2005,17:04,1076.50,1076.50,1076.50,1076.50,0,13,13.00
05/04/2005,17:05,1076.50,1076.50,1076.50,1076.50,0,1,1.00
05/04/2005,17:07,1076.50,1076.75,1076.50,1076.75,6,10,16.00
05/04/2005,17:08,1076.75,1076.75,1076.75,1076.75,2,0,2.00
05/04/2005,17:09,1076.50,1076.50,1076.50,1076.50,0,172,172.00
05/04/2005,17:10,1076.50,1076.75,1076.50,1076.75,1,3,4.00
05/04/2005,17:12,1076.50,1076.50,1076.50,1076.50,0,3,3.00
05/04/2005,17:13,1076.50,1076.50,1076.25,1076.50,6,9,15.00
05/04/2005,17:14,1076.50,1076.50,1076.50,1076.50,3,0,3.00
05/04/2005,17:19,1076.50,1076.50,1076.50,1076.50,5,0,5.00
05/04/2005,17:23,1076.50,1076.50,1076.50,1076.50,5,0,5.00
05/04/2005,17:26,1076.50,1076.50,1076.50,1076.50,1,0,1.00
05/04/2005,17:27,1076.25,1076.25,1076.25,1076.25,0,50,50.00
05/04/2005,17:28,1076.25,1076.25,1076.00,1076.25,3,66,69.00
05/04/2005,17:30,1076.00,1076.25,1075.50,1075.50,4,494,498.00
05/04/2005,17:31,1075.50,1075.50,1075.50,1075.50,0,26,26.00
05/04/2005,17:32,1075.25,1075.25,1075.25,1075.25,0,31,31.00
05/04/2005,17:34,1075.25,1075.50,1075.25,1075.50,4,88,92.00
05/04/2005,17:35,1075.25,1075.25,1075.25,1075.25,0,3,3.00
05/04/2005,17:36,1075.25,1075.25,1075.25,1075.25,0,20,20.00
05/04/2005,17:37,1075.25,1075.25,1075.25,1075.25,0,26,26.00
05/04/2005,17:38,1075.25,1075.25,1075.25,1075.25,0,28,28.00
05/04/2005,17:39,1075.25,1075.25,1075.25,1075.25,0,35,35.00
05/04/2005,17:40,1075.25,1075.25,1075.25,1075.25,0,5,5.00
05/04/2005,17:41,1075.25,1075.25,1075.25,1075.25,0,26,26.00
05/04/2005,17:42,1075.50,1075.50,1075.50,1075.50,57,0,57.00
05/04/2005,17:43,1075.50,1075.50,1075.50,1075.50,5,0,5.00
05/04/2005,17:44,1075.50,1075.50,1075.50,1075.50,17,0,17.00
05/04/2005,17:45,1075.50,1075.50,1075.50,1075.50,8,0,8.00
05/04/2005,17:47,1075.75,1075.75,1075.75,1075.75,15,0,15.00
05/04/2005,17:50,1075.50,1075.75,1075.50,1075.75,1,1,2.00
05/04/2005,17:52,1075.50,1075.50,1075.50,1075.50,0,4,4.00
05/04/2005,17:53,1075.50,1075.50,1075.50,1075.50,0,26,26.00
05/04/2005,17:54,1075.50,1075.50,1075.50,1075.50,0,1,1.00
05/04/2005,17:55,1075.50,1075.50,1075.50,1075.50,0,2,2.00
05/04/2005,17:56,1075.50,1075.50,1075.50,1075.50,0,16,16.00
05/04/2005,17:57,1075.50,1075.50,1075.50,1075.50,0,26,26.00
05/04/2005,17:58,1075.75,1075.75,1075.75,1075.75,20,0,20.00
05/04/2005,17:59,1075.50,1075.50,1075.50,1075.50,0,28,28.00
05/04/2005,18:00,1075.50,1075.50,1075.50,1075.50,0,2,2.00
05/04/2005,18:02,1075.50,1075.50,1075.50,1075.50,0,1,1.00
05/04/2005,18:06,1075.25,1075.25,1075.25,1075.25,0,25,25.00
05/04/2005,18:07,1075.25,1075.25,1075.25,1075.25,0,5,5.00
05/04/2005,18:08,1075.25,1075.50,1075.25,1075.50,5,1,6.00
05/04/2005,18:11,1075.50,1075.50,1075.50,1075.50,39,0,39.00
05/04/2005,18:12,1075.50,1075.50,1075.50,1075.50,1,0,1.00
05/04/2005,18:21,1075.50,1075.50,1075.50,1075.50,2,0,2.00
05/04/2005,18:22,1075.50,1075.50,1075.50,1075.50,3,0,3.00
05/04/2005,18:24,1075.75,1075.75,1075.75,1075.75,14,0,14.00
05/04/2005,18:25,1075.75,1075.75,1075.50,1075.50,4,2,6.00
05/04/2005,18:26,1075.75,1075.75,1075.75,1075.75,22,0,22.00
05/04/2005,18:27,1075.75,1075.75,1075.75,1075.75,4,0,4.00
05/04/2005,18:29,1075.75,1075.75,1075.75,1075.75,1,0,1.00
05/04/2005,18:30,1075.50,1075.75,1075.50,1075.75,1,2,3.00
05/04/2005,18:31,1076.00,1076.00,1075.50,1075.50,3,1,4.00
05/04/2005,18:33,1076.00,1076.00,1076.00,1076.00,1,0,1.00
05/04/2005,18:39,1076.00,1076.00,1076.00,1076.00,1,0,1.00
05/04/2005,18:40,1075.75,1075.75,1075.75,1075.75,0,10,10.00
05/04/2005,18:41,1075.75,1075.75,1075.75,1075.75,0,9,9.00
05/04/2005,18:42,1075.50,1075.50,1075.50,1075.50,0,6,6.00
05/04/2005,18:46,1075.75,1075.75,1075.75,1075.75,2,0,2.00
05/04/2005,18:47,1075.75,1075.75,1075.75,1075.75,1,0,1.00
05/04/2005,18:51,1076.00,1076.00,1076.00,1076.00,56,0,56.00
05/04/2005,18:52,1076.00,1076.00,1076.00,1076.00,27,0,27.00
05/04/2005,18:59,1076.00,1076.00,1075.75,1075.75,3,4,7.00
05/04/2005,19:01,1075.75,1075.75,1075.75,1075.75,0,2,2.00
05/04/2005,19:07,1075.75,1075.75,1075.50,1075.50,1,113,114.00
05/04/2005,19:08,1075.50,1075.50,1075.50,1075.50,0,17,17.00
05/04/2005,19:09,1075.75,1075.75,1075.50,1075.75,17,1,18.00
05/04/2005,19:12,1075.50,1075.50,1075.50,1075.50,0,8,8.00
05/04/2005,19:13,1075.50,1075.50,1075.50,1075.50,0,2,2.00
05/04/2005,19:15,1075.50,1075.50,1075.50,1075.50,0,2,2.00
05/04/2005,19:16,1075.75,1075.75,1075.75,1075.75,5,0,5.00
05/04/2005,19:18,1075.50,1075.50,1075.50,1075.50,0,30,30.00
05/04/2005,19:19,1075.50,1075.50,1075.50,1075.50,0,1,1.00
05/04/2005,19:21,1075.50,1075.50,1075.50,1075.50,0,1,1.00
05/04/2005,19:22,1075.75,1075.75,1075.75,1075.75,2,0,2.00
05/04/2005,19:24,1075.50,1075.75,1075.50,1075.75,2,1,3.00
05/04/2005,19:30,1075.50,1075.50,1075.50,1075.50,0,2,2.00
05/04/2005,19:35,1075.75,1075.75,1075.50,1075.50,3,2,5.00
05/04/2005,19:36,1075.50,1075.50,1075.50,1075.50,0,4,4.00
05/04/2005,19:37,1075.50,1075.50,1075.50,1075.50,0,2,2.00
05/04/2005,19:38,1075.50,1075.50,1075.50,1075.50,0,5,5.00
05/04/2005,19:40,1075.50,1075.50,1075.25,1075.25,0,40,40.00
05/04/2005,19:41,1075.25,1075.25,1075.00,1075.00,0,184,184.00
05/04/2005,19:42,1075.25,1075.25,1075.25,1075.25,2,0,2.00
05/04/2005,19:43,1075.00,1075.00,1075.00,1075.00,0,5,5.00
05/04/2005,19:44,1075.25,1075.25,1075.25,1075.25,1,0,1.00
05/04/2005,19:45,1075.00,1075.00,1075.00,1075.00,0,7,7.00
05/04/2005,19:46,1075.25,1075.25,1075.00,1075.00,5,1,6.00
05/04/2005,19:47,1075.25,1075.25,1075.25,1075.25,55,0,55.00
05/04/2005,19:48,1075.25,1075.25,1075.25,1075.25,3,0,3.00
05/04/2005,19:49,1075.25,1075.25,1075.25,1075.25,2,0,2.00
05/04/2005,19:50,1075.25,1075.25,1075.25,1075.25,10,0,10.00
05/04/2005,19:52,1075.25,1075.50,1075.25,1075.50,5,0,5.00
05/04/2005,19:55,1075.25,1075.50,1075.25,1075.50,4,20,24.00
05/04/2005,19:56,1075.50,1075.50,1075.50,1075.50,2,0,2.00
05/04/2005,20:02,1075.50,1075.50,1075.50,1075.50,2,0,2.00
05/04/2005,20:03,1075.25,1075.25,1075.25,1075.25,0,1,1.00
05/04/2005,20:04,1075.50,1075.50,1075.50,1075.50,3,0,3.00
05/04/2005,20:08,1075.25,1075.25,1075.00,1075.00,0,108,108.00
05/04/2005,20:10,1075.25,1075.25,1075.25,1075.25,1,0,1.00
05/04/2005,20:11,1075.25,1075.25,1075.25,1075.25,2,0,2.00
05/04/2005,20:14,1075.25,1075.25,1075.25,1075.25,1,0,1.00
05/04/2005,20:15,1075.00,1075.25,1075.00,1075.25,7,43,50.00
05/04/2005,20:16,1075.00,1075.25,1075.00,1075.25,1,50,51.00
05/04/2005,20:17,1075.25,1075.25,1075.25,1075.25,5,0,5.00
05/04/2005,20:18,1075.25,1075.25,1075.25,1075.25,11,0,11.00
05/04/2005,20:19,1075.25,1075.25,1075.25,1075.25,1,0,1.00
05/04/2005,20:20,1075.25,1075.25,1075.25,1075.25,5,0,5.00
05/04/2005,20:21,1075.25,1075.25,1075.00,1075.00,8,1,9.00
05/04/2005,20:25,1075.25,1075.25,1075.25,1075.25,1,0,1.00
05/04/2005,20:26,1075.25,1075.25,1075.25,1075.25,7,0,7.00
05/04/2005,20:34,1075.25,1075.25,1075.25,1075.25,2,0,2.00
05/04/2005,20:35,1075.25,1075.25,1075.25,1075.25,5,0,5.00
05/04/2005,20:36,1075.25,1075.25,1075.25,1075.25,3,0,3.00
05/04/2005,20:37,1075.25,1075.25,1075.25,1075.25,2,0,2.00
05/04/2005,20:38,1075.00,1075.25,1075.00,1075.25,3,2,5.00
05/04/2005,20:39,1075.25,1075.25,1075.25,1075.25,3,0,3.00
05/04/2005,20:42,1075.25,1075.25,1075.25,1075.25,4,0,4.00
05/04/2005,20:43,1075.00,1075.00,1075.00,1075.00,0,1,1.00
05/04/2005,20:44,1075.25,1075.25,1075.00,1075.00,1,1,2.00
05/04/2005,20:46,1075.25,1075.25,1075.00,1075.25,2,1,3.00
05/04/2005,20:49,1075.25,1075.25,1075.25,1075.25,39,0,39.00
05/04/2005,20:50,1075.25,1075.25,1075.25,1075.25,16,0,16.00
05/04/2005,20:51,1075.25,1075.25,1075.25,1075.25,15,0,15.00
05/04/2005,20:52,1075.25,1075.25,1075.25,1075.25,15,0,15.00
05/04/2005,20:53,1075.25,1075.25,1075.25,1075.25,36,0,36.00
05/04/2005,20:54,1075.25,1075.25,1075.25,1075.25,15,0,15.00
05/04/2005,20:55,1075.25,1075.25,1075.25,1075.25,78,0,78.00
05/04/2005,20:57,1075.25,1075.25,1075.00,1075.00,4,15,19.00
05/04/2005,21:00,1075.00,1075.00,1075.00,1075.00,0,15,15.00
05/04/2005,21:01,1075.00,1075.00,1075.00,1075.00,0,32,32.00
05/04/2005,21:04,1075.25,1075.25,1075.25,1075.25,1,0,1.00
05/04/2005,21:06,1075.25,1075.25,1075.25,1075.25,2,0,2.00
05/04/2005,21:07,1075.25,1075.25,1075.25,1075.25,1,0,1.00
05/04/2005,21:08,1075.25,1075.25,1075.25,1075.25,28,0,28.00
05/04/2005,21:10,1075.25,1075.25,1075.25,1075.25,4,0,4.00
05/04/2005,21:11,1075.25,1075.25,1075.25,1075.25,6,0,6.00
05/04/2005,21:13,1075.25,1075.25,1075.25,1075.25,3,0,3.00
05/04/2005,21:14,1075.00,1075.00,1075.00,1075.00,0,2,2.00
05/04/2005,21:16,1075.25,1075.25,1075.25,1075.25,69,0,69.00
05/04/2005,21:17,1075.25,1075.25,1075.25,1075.25,3,0,3.00
05/04/2005,21:19,1075.25,1075.25,1075.25,1075.25,1,0,1.00
05/04/2005,21:21,1075.00,1075.00,1075.00,1075.00,0,11,11.00
05/04/2005,21:22,1075.25,1075.25,1075.25,1075.25,1,0,1.00
05/04/2005,21:24,1075.25,1075.25,1075.00,1075.00,9,12,21.00
05/04/2005,21:25,1075.00,1075.25,1075.00,1075.25,11,1,12.00
05/04/2005,21:26,1075.25,1075.25,1075.00,1075.00,1,8,9.00
05/04/2005,21:27,1075.25,1075.25,1075.25,1075.25,1,0,1.00
05/04/2005,21:29,1075.25,1075.25,1075.25,1075.25,1,0,1.00
05/04/2005,21:30,1075.00,1075.00,1075.00,1075.00,0,1,1.00
05/04/2005,21:31,1075.25,1075.25,1075.25,1075.25,1,0,1.00
05/04/2005,21:32,1075.25,1075.25,1075.00,1075.00,2,10,12.00
05/04/2005,21:33,1075.25,1075.25,1075.25,1075.25,1,0,1.00
05/04/2005,21:34,1075.25,1075.25,1075.00,1075.00,1,1,2.00
05/04/2005,21:37,1075.25,1075.25,1075.25,1075.25,1,0,1.00
05/04/2005,21:39,1075.25,1075.25,1075.25,1075.25,2,0,2.00
05/04/2005,21:41,1075.25,1075.25,1075.25,1075.25,4,0,4.00
05/04/2005,21:43,1075.25,1075.25,1075.25,1075.25,2,0,2.00
05/04/2005,21:45,1075.00,1075.00,1075.00,1075.00,0,1,1.00
05/04/2005,21:46,1075.00,1075.00,1075.00,1075.00,0,10,10.00
05/04/2005,21:48,1075.25,1075.25,1075.25,1075.25,2,0,2.00
05/04/2005,21:50,1075.25,1075.25,1075.25,1075.25,1,0,1.00
05/04/2005,21:51,1075.00,1075.00,1075.00,1075.00,0,10,10.00
05/04/2005,21:52,1075.25,1075.25,1075.25,1075.25,1,0,1.00
05/04/2005,21:53,1075.00,1075.00,1075.00,1075.00,0,10,10.00
05/04/2005,21:55,1075.25,1075.25,1075.25,1075.25,1,0,1.00
05/04/2005,21:56,1075.25,1075.25,1075.25,1075.25,10,0,10.00
05/04/2005,21:57,1075.00,1075.25,1075.00,1075.25,62,1,63.00
05/04/2005,21:58,1075.25,1075.25,1075.25,1075.25,17,0,17.00
05/04/2005,21:59,1075.25,1075.25,1075.25,1075.25,3,0,3.00
05/04/2005,22:00,1075.25,1075.25,1075.25,1075.25,25,0,25.00
05/04/2005,22:01,1075.25,1075.25,1075.25,1075.25,2,0,2.00
05/04/2005,22:02,1075.25,1075.50,1075.25,1075.50,5,0,5.00
05/04/2005,22:04,1075.25,1075.50,1075.25,1075.25,1,2,3.00
05/04/2005,22:05,1075.25,1075.25,1075.25,1075.25,0,3,3.00
05/04/2005,22:06,1075.25,1075.25,1075.00,1075.00,0,13,13.00
05/04/2005,22:07,1075.00,1075.00,1075.00,1075.00,0,1,1.00
05/04/2005,22:09,1075.25,1075.25,1075.25,1075.25,3,0,3.00
05/04/2005,22:10,1075.25,1075.25,1075.25,1075.25,5,0,5.00
05/04/2005,22:11,1075.00,1075.25,1075.00,1075.25,1,2,3.00
05/04/2005,22:12,1075.25,1075.25,1075.25,1075.25,1,0,1.00
05/04/2005,22:15,1075.25,1075.25,1075.25,1075.25,1,0,1.00
05/04/2005,22:19,1075.25,1075.25,1075.25,1075.25,1,0,1.00
05/04/2005,22:21,1075.00,1075.25,1075.00,1075.25,5,1,6.00
05/04/2005,22:22,1075.00,1075.00,1075.00,1075.00,0,21,21.00
05/04/2005,22:23,1075.25,1075.25,1075.25,1075.25,1,0,1.00
05/04/2005,22:24,1075.00,1075.00,1075.00,1075.00,0,5,5.00
05/04/2005,22:27,1075.00,1075.00,1075.00,1075.00,0,1,1.00
05/04/2005,22:28,1075.00,1075.00,1075.00,1075.00,0,2,2.00
05/04/2005,22:29,1075.00,1075.00,1075.00,1075.00,0,1,1.00
05/04/2005,22:31,1075.25,1075.25,1075.25,1075.25,1,0,1.00
05/04/2005,22:32,1075.00,1075.00,1075.00,1075.00,0,130,130.00
05/04/2005,22:33,1074.75,1074.75,1074.75,1074.75,0,9,9.00
05/04/2005,22:35,1075.00,1075.00,1075.00,1075.00,2,0,2.00
05/04/2005,22:37,1075.00,1075.25,1075.00,1075.25,84,0,84.00
05/04/2005,22:38,1075.00,1075.00,1075.00,1075.00,0,10,10.00
05/04/2005,22:39,1075.00,1075.00,1075.00,1075.00,0,3,3.00
05/04/2005,22:41,1075.25,1075.25,1075.25,1075.25,1,0,1.00
05/04/2005,22:43,1075.25,1075.25,1075.25,1075.25,6,0,6.00
05/04/2005,22:50,1075.00,1075.00,1075.00,1075.00,0,5,5.00
05/04/2005,22:51,1075.25,1075.25,1075.25,1075.25,1,0,1.00
05/04/2005,22:52,1075.00,1075.00,1075.00,1075.00,0,42,42.00
05/04/2005,22:53,1075.00,1075.00,1074.75,1075.00,3,2,5.00
05/04/2005,22:55,1075.00,1075.00,1075.00,1075.00,8,0,8.00
05/04/2005,22:56,1075.00,1075.00,1075.00,1075.00,1,0,1.00
05/04/2005,22:57,1075.00,1075.00,1075.00,1075.00,2,0,2.00
05/04/2005,22:59,1075.00,1075.00,1075.00,1075.00,4,0,4.00
05/04/2005,23:01,1075.00,1075.00,1074.75,1074.75,2,3,5.00
05/04/2005,23:02,1074.75,1075.00,1074.75,1075.00,2,3,5.00
05/04/2005,23:03,1075.00,1075.00,1075.00,1075.00,2,0,2.00
05/04/2005,23:04,1075.00,1075.00,1074.75,1074.75,2,10,12.00
05/04/2005,23:07,1075.00,1075.00,1075.00,1075.00,1,0,1.00
05/04/2005,23:10,1075.00,1075.00,1075.00,1075.00,1,0,1.00
05/04/2005,23:13,1074.75,1074.75,1074.75,1074.75,0,2,2.00
05/04/2005,23:14,1075.00,1075.00,1075.00,1075.00,1,0,1.00
05/04/2005,23:16,1074.75,1074.75,1074.75,1074.75,0,1,1.00
05/04/2005,23:17,1075.00,1075.00,1075.00,1075.00,25,0,25.00
05/04/2005,23:19,1075.00,1075.00,1075.00,1075.00,1,0,1.00
05/04/2005,23:22,1075.00,1075.00,1075.00,1075.00,9,0,9.00
05/04/2005,23:23,1075.00,1075.00,1075.00,1075.00,1,0,1.00
05/04/2005,23:28,1075.00,1075.00,1075.00,1075.00,23,0,23.00
05/04/2005,23:30,1075.00,1075.00,1075.00,1075.00,2,0,2.00
05/04/2005,23:33,1075.00,1075.00,1075.00,1075.00,1,0,1.00
05/04/2005,23:34,1075.00,1075.00,1075.00,1075.00,1,0,1.00
05/04/2005,23:36,1075.00,1075.00,1075.00,1075.00,11,0,11.00
05/04/2005,23:37,1075.25,1075.25,1075.25,1075.25,6,0,6.00
05/04/2005,23:38,1075.00,1075.00,1075.00,1075.00,0,1,1.00
05/04/2005,23:41,1075.00,1075.00,1075.00,1075.00,0,12,12.00
05/04/2005,23:46,1075.00,1075.00,1075.00,1075.00,0,6,6.00
05/04/2005,23:47,1075.00,1075.00,1075.00,1075.00,0,2,2.00
05/04/2005,23:52,1075.00,1075.00,1075.00,1075.00,0,1,1.00
05/04/2005,23:54,1075.00,1075.00,1075.00,1075.00,0,6,6.00
05/04/2005,23:55,1075.00,1075.00,1075.00,1075.00,0,2,2.00
05/04/2005,23:56,1075.00,1075.00,1075.00,1075.00,0,1,1.00
05/04/2005,23:57,1075.00,1075.00,1075.00,1075.00,0,2,2.00
05/04/2005,23:58,1075.00,1075.00,1074.75,1074.75,0,259,259.00
05/05/2005,00:00,1074.75,1074.75,1074.75,1074.75,0,33,33.00
05/05/2005,00:01,1074.75,1074.75,1074.75,1074.75,0,2,2.00
05/05/2005,00:03,1074.75,1074.75,1074.75,1074.75,0,1,1.00
05/05/2005,00:04,1074.75,1074.75,1074.75,1074.75,0,9,9.00
05/05/2005,00:05,1074.75,1074.75,1074.75,1074.75,0,2,2.00
05/05/2005,00:06,1074.75,1074.75,1074.75,1074.75,0,5,5.00
05/05/2005,00:07,1074.75,1074.75,1074.75,1074.75,0,1,1.00
05/05/2005,00:12,1074.50,1074.50,1074.50,1074.50,0,8,8.00
05/05/2005,00:15,1074.75,1074.75,1074.75,1074.75,5,0,5.00
05/05/2005,00:16,1074.75,1074.75,1074.75,1074.75,3,0,3.00
05/05/2005,00:17,1074.75,1074.75,1074.50,1074.75,5,20,25.00
05/05/2005,00:19,1074.75,1074.75,1074.75,1074.75,1,0,1.00
05/05/2005,00:23,1074.75,1074.75,1074.75,1074.75,3,0,3.00
05/05/2005,00:27,1074.75,1074.75,1074.75,1074.75,4,0,4.00
05/05/2005,00:28,1074.75,1074.75,1074.75,1074.75,2,0,2.00
05/05/2005,00:30,1074.75,1074.75,1074.75,1074.75,24,0,24.00
05/05/2005,00:31,1074.75,1074.75,1074.75,1074.75,2,0,2.00
05/05/2005,00:32,1074.75,1074.75,1074.75,1074.75,81,0,81.00
05/05/2005,00:33,1074.50,1074.75,1074.50,1074.75,5,3,8.00
05/05/2005,00:37,1074.75,1074.75,1074.75,1074.75,5,0,5.00
05/05/2005,00:44,1075.00,1075.00,1075.00,1075.00,2,0,2.00
05/05/2005,00:47,1075.00,1075.00,1075.00,1075.00,12,0,12.00
05/05/2005,00:50,1074.75,1075.00,1074.75,1075.00,6,1,7.00
05/05/2005,00:51,1075.00,1075.00,1075.00,1075.00,18,0,18.00
05/05/2005,00:57,1075.00,1075.00,1075.00,1075.00,8,0,8.00
05/05/2005,00:59,1075.00,1075.00,1075.00,1075.00,10,0,10.00
05/05/2005,01:00,1075.00,1075.00,1075.00,1075.00,5,0,5.00
05/05/2005,01:01,1075.00,1075.00,1075.00,1075.00,5,0,5.00
05/05/2005,01:02,1075.00,1075.25,1075.00,1075.25,27,0,27.00
05/05/2005,01:04,1075.25,1075.25,1075.25,1075.25,1,0,1.00
05/05/2005,01:05,1075.00,1075.00,1074.75,1074.75,0,92,92.00
05/05/2005,01:06,1075.00,1075.00,1075.00,1075.00,11,0,11.00
05/05/2005,01:07,1075.00,1075.00,1075.00,1075.00,7,0,7.00
05/05/2005,01:11,1075.00,1075.00,1075.00,1075.00,2,0,2.00
05/05/2005,01:13,1075.00,1075.25,1075.00,1075.25,54,0,54.00
05/05/2005,01:14,1075.50,1075.75,1075.50,1075.75,105,0,105.00
05/05/2005,01:15,1075.50,1075.75,1075.50,1075.75,16,19,35.00
05/05/2005,01:16,1075.50,1075.50,1075.50,1075.50,0,74,74.00
05/05/2005,01:17,1075.50,1075.50,1075.50,1075.50,0,24,24.00
05/05/2005,01:18,1075.50,1075.50,1075.50,1075.50,0,13,13.00
05/05/2005,01:19,1075.50,1075.75,1075.50,1075.50,1,11,12.00
05/05/2005,01:21,1075.50,1075.50,1075.50,1075.50,0,2,2.00
05/05/2005,01:22,1075.50,1075.50,1075.50,1075.50,0,1,1.00
05/05/2005,01:23,1075.50,1075.50,1075.50,1075.50,0,1,1.00
05/05/2005,01:25,1075.50,1075.50,1075.50,1075.50,0,10,10.00
05/05/2005,01:26,1075.50,1075.50,1075.50,1075.50,0,13,13.00
05/05/2005,01:28,1075.50,1075.50,1075.50,1075.50,0,1,1.00
05/05/2005,01:29,1075.25,1075.25,1075.25,1075.25,0,4,4.00
05/05/2005,01:30,1075.25,1075.50,1075.25,1075.50,4,3,7.00
05/05/2005,01:31,1075.50,1075.50,1075.50,1075.50,33,0,33.00
05/05/2005,01:32,1075.50,1075.50,1075.25,1075.25,45,11,56.00
05/05/2005,01:33,1075.50,1075.50,1075.50,1075.50,10,0,10.00
05/05/2005,01:34,1075.50,1075.50,1075.50,1075.50,13,0,13.00
05/05/2005,01:35,1075.75,1075.75,1075.50,1075.50,177,1,178.00
05/05/2005,01:37,1075.50,1075.50,1075.50,1075.50,0,52,52.00
05/05/2005,01:39,1075.50,1075.50,1075.50,1075.50,0,45,45.00
05/05/2005,01:40,1075.50,1075.50,1075.50,1075.50,0,3,3.00
05/05/2005,01:41,1075.50,1075.75,1075.50,1075.75,2,1,3.00
05/05/2005,01:44,1075.50,1075.75,1075.50,1075.50,3,95,98.00
05/05/2005,01:46,1075.75,1075.75,1075.50,1075.75,4,48,52.00
05/05/2005,01:47,1075.75,1075.75,1075.75,1075.75,2,0,2.00
05/05/2005,01:51,1075.50,1075.50,1075.50,1075.50,0,5,5.00
05/05/2005,01:52,1075.50,1075.50,1075.50,1075.50,0,5,5.00
05/05/2005,01:53,1075.75,1075.75,1075.75,1075.75,3,0,3.00
05/05/2005,01:54,1075.50,1075.50,1075.50,1075.50,0,3,3.00
05/05/2005,01:57,1075.75,1075.75,1075.75,1075.75,5,0,5.00
05/05/2005,01:58,1075.50,1075.50,1075.50,1075.50,0,156,156.00
05/05/2005,01:59,1075.50,1075.50,1075.50,1075.50,0,74,74.00
05/05/2005,02:01,1075.50,1075.50,1075.50,1075.50,0,79,79.00
05/05/2005,02:02,1075.50,1075.75,1075.50,1075.75,172,12,184.00
05/05/2005,02:03,1075.75,1076.00,1075.75,1076.00,171,2,173.00
05/05/2005,02:04,1076.00,1076.00,1076.00,1076.00,202,0,202.00
05/05/2005,02:05,1076.00,1076.25,1076.00,1076.00,49,52,101.00
05/05/2005,02:06,1076.00,1076.00,1076.00,1076.00,0,110,110.00
05/05/2005,02:07,1076.25,1076.25,1076.00,1076.00,11,25,36.00
05/05/2005,02:08,1076.25,1076.25,1076.00,1076.00,1,31,32.00
05/05/2005,02:09,1076.00,1076.00,1075.75,1076.00,1,14,15.00
05/05/2005,02:10,1076.00,1076.00,1076.00,1076.00,1,0,1.00
05/05/2005,02:11,1075.75,1075.75,1075.75,1075.75,0,4,4.00
05/05/2005,02:12,1075.75,1076.00,1075.75,1075.75,1,28,29.00
05/05/2005,02:13,1075.75,1075.75,1075.50,1075.50,0,110,110.00
05/05/2005,02:14,1075.75,1075.75,1075.50,1075.50,1,5,6.00
05/05/2005,02:15,1075.50,1075.50,1075.50,1075.50,0,10,10.00
05/05/2005,02:16,1075.75,1075.75,1075.75,1075.75,10,0,10.00
05/05/2005,02:18,1075.75,1075.75,1075.50,1075.75,22,1,23.00
05/05/2005,02:20,1076.00,1076.00,1076.00,1076.00,79,0,79.00
05/05/2005,02:21,1076.00,1076.25,1076.00,1076.25,12,0,12.00
05/05/2005,02:22,1076.25,1076.50,1076.25,1076.50,445,100,545.00
05/05/2005,02:23,1076.50,1076.50,1076.50,1076.50,7,0,7.00
05/05/2005,02:24,1076.50,1076.50,1076.50,1076.50,42,0,42.00
05/05/2005,02:25,1076.50,1076.75,1076.50,1076.75,163,5,168.00
05/05/2005,02:26,1077.00,1077.25,1077.00,1077.25,354,0,354.00
05/05/2005,02:27,1077.25,1077.50,1077.25,1077.25,38,17,55.00
05/05/2005,02:28,1077.25,1077.25,1077.25,1077.25,0,80,80.00
05/05/2005,02:29,1077.25,1077.25,1077.25,1077.25,0,17,17.00
05/05/2005,02:30,1077.25,1077.50,1077.25,1077.50,1,3,4.00
05/05/2005,02:31,1077.25,1077.25,1077.25,1077.25,0,4,4.00
05/05/2005,02:32,1077.25,1077.50,1077.25,1077.25,12,50,62.00
05/05/2005,02:33,1077.50,1077.50,1077.25,1077.25,3,52,55.00
05/05/2005,02:34,1077.25,1077.25,1077.25,1077.25,0,56,56.00
05/05/2005,02:35,1077.25,1077.25,1077.00,1077.25,7,26,33.00
05/05/2005,02:36,1077.25,1077.25,1077.00,1077.00,38,1,39.00
05/05/2005,02:37,1077.25,1077.25,1077.25,1077.25,4,0,4.00
05/05/2005,02:38,1077.25,1077.50,1077.25,1077.50,10,0,10.00
05/05/2005,02:39,1077.25,1077.25,1077.25,1077.25,0,1,1.00
05/05/2005,02:40,1077.25,1077.25,1077.00,1077.00,5,101,106.00
05/05/2005,02:41,1077.00,1077.00,1077.00,1077.00,0,27,27.00
05/05/2005,02:42,1077.00,1077.00,1077.00,1077.00,0,4,4.00
05/05/2005,02:43,1077.00,1077.50,1077.00,1077.25,66,5,71.00
05/05/2005,02:44,1077.25,1077.25,1077.25,1077.25,0,13,13.00
05/05/2005,02:45,1077.25,1077.25,1077.25,1077.25,0,22,22.00
05/05/2005,02:46,1077.00,1077.25,1077.00,1077.25,33,1,34.00
05/05/2005,02:47,1077.25,1077.25,1077.25,1077.25,18,0,18.00
05/05/2005,02:48,1077.25,1077.25,1077.25,1077.25,13,0,13.00
05/05/2005,02:49,1077.50,1077.50,1077.25,1077.25,5,5,10.00
05/05/2005,02:50,1077.50,1077.50,1077.25,1077.25,63,1,64.00
05/05/2005,02:51,1077.25,1077.50,1077.25,1077.25,43,3,46.00
05/05/2005,02:52,1077.25,1077.75,1077.25,1077.75,113,2,115.00
05/05/2005,02:53,1077.50,1077.50,1077.25,1077.25,0,39,39.00
05/05/2005,02:54,1077.00,1077.00,1077.00,1077.00,0,8,8.00
05/05/2005,02:55,1077.25,1077.25,1077.25,1077.25,66,0,66.00
05/05/2005,02:56,1077.25,1077.75,1077.25,1077.50,63,20,83.00
05/05/2005,02:57,1077.75,1078.00,1077.75,1078.00,300,3,303.00
05/05/2005,02:58,1078.00,1078.00,1077.75,1078.00,96,1,97.00
05/05/2005,02:59,1078.25,1078.25,1077.75,1077.75,103,59,162.00
05/05/2005,03:00,1077.75,1078.00,1077.75,1078.00,2,1,3.00
05/05/2005,03:01,1078.00,1078.25,1078.00,1078.25,54,7,61.00
05/05/2005,03:02,1078.25,1078.50,1078.00,1078.25,91,25,116.00
05/05/2005,03:03,1078.25,1078.75,1078.25,1078.75,138,58,196.00
05/05/2005,03:04,1078.75,1078.75,1078.50,1078.75,102,53,155.00
05/05/2005,03:05,1078.50,1078.75,1078.50,1078.50,79,85,164.00
05/05/2005,03:06,1078.50,1078.50,1078.50,1078.50,0,13,13.00
05/05/2005,03:07,1078.50,1078.50,1078.25,1078.25,0,181,181.00
05/05/2005,03:08,1078.00,1078.25,1078.00,1078.25,50,37,87.00
05/05/2005,03:09,1078.25,1078.50,1078.25,1078.50,98,0,98.00
05/05/2005,03:10,1078.50,1078.50,1078.25,1078.25,2,37,39.00
05/05/2005,03:11,1078.25,1078.25,1078.25,1078.25,0,10,10.00
05/05/2005,03:12,1078.00,1078.25,1078.00,1078.25,2,13,15.00
05/05/2005,03:13,1078.25,1078.50,1078.00,1078.00,26,3,29.00
05/05/2005,03:14,1078.00,1078.00,1078.00,1078.00,0,1,1.00
05/05/2005,03:16,1078.00,1078.00,1078.00,1078.00,0,31,31.00
05/05/2005,03:17,1078.00,1078.00,1078.00,1078.00,0,11,11.00
05/05/2005,03:18,1078.00,1078.00,1078.00,1078.00,0,42,42.00
05/05/2005,03:20,1077.75,1077.75,1077.75,1077.75,0,5,5.00
05/05/2005,03:21,1077.75,1077.75,1077.50,1077.50,0,139,139.00
05/05/2005,03:22,1077.50,1077.50,1077.50,1077.50,0,18,18.00
05/05/2005,03:23,1077.50,1077.75,1077.50,1077.75,64,1,65.00
05/05/2005,03:24,1077.75,1077.75,1077.75,1077.75,34,0,34.00
05/05/2005,03:25,1077.75,1078.00,1077.75,1077.75,21,1,22.00
05/05/2005,03:26,1077.75,1077.75,1077.75,1077.75,0,6,6.00
05/05/2005,03:27,1077.75,1077.75,1077.75,1077.75,0,139,139.00
05/05/2005,03:28,1077.75,1078.25,1077.75,1078.00,23,16,39.00
05/05/2005,03:29,1078.00,1078.00,1078.00,1078.00,0,25,25.00
05/05/2005,03:30,1078.25,1078.25,1078.25,1078.25,3,0,3.00
05/05/2005,03:31,1078.00,1078.00,1078.00,1078.00,0,14,14.00
05/05/2005,03:32,1078.00,1078.25,1078.00,1078.00,9,3,12.00
05/05/2005,03:33,1078.00,1078.00,1078.00,1078.00,0,52,52.00
05/05/2005,03:35,1077.75,1077.75,1077.75,1077.75,0,10,10.00
05/05/2005,03:36,1077.75,1078.00,1077.75,1078.00,78,20,98.00
05/05/2005,03:37,1078.25,1078.25,1078.00,1078.25,2,1,3.00
05/05/2005,03:38,1078.00,1078.50,1078.00,1078.50,101,1,102.00
05/05/2005,03:39,1078.50,1078.50,1078.50,1078.50,16,0,16.00
05/05/2005,03:40,1078.25,1078.25,1078.25,1078.25,0,5,5.00
05/05/2005,03:41,1078.50,1078.75,1078.50,1078.50,111,59,170.00
05/05/2005,03:42,1078.25,1078.75,1078.25,1078.75,73,3,76.00
05/05/2005,03:43,1078.50,1078.50,1078.50,1078.50,0,35,35.00
05/05/2005,03:44,1078.75,1078.75,1078.75,1078.75,2,0,2.00
05/05/2005,03:46,1078.50,1078.50,1078.50,1078.50,0,181,181.00
05/05/2005,03:47,1078.50,1078.50,1078.50,1078.50,0,1,1.00
05/05/2005,03:48,1078.25,1078.25,1077.00,1077.25,33,686,719.00
05/05/2005,03:49,1077.25,1077.50,1077.25,1077.50,22,157,179.00
05/05/2005,03:50,1077.50,1077.75,1077.50,1077.50,32,5,37.00
05/05/2005,03:51,1077.50,1077.50,1077.50,1077.50,0,21,21.00
05/05/2005,03:52,1077.25,1077.25,1076.00,1076.00,34,463,497.00
05/05/2005,03:53,1076.00,1076.25,1075.25,1076.25,381,374,755.00
05/05/2005,03:54,1076.25,1076.50,1074.75,1076.00,365,644,1009.00
05/05/2005,03:55,1076.00,1076.00,1074.50,1075.25,107,426,533.00
05/05/2005,03:56,1075.25,1076.00,1075.25,1075.75,277,57,334.00
05/05/2005,03:57,1076.00,1076.25,1076.00,1076.00,154,111,265.00
05/05/2005,03:58,1075.75,1076.00,1075.50,1076.00,47,86,133.00
05/05/2005,03:59,1075.75,1076.00,1075.50,1076.00,368,40,408.00
05/05/2005,04:00,1076.25,1077.00,1076.25,1077.00,201,0,201.00
05/05/2005,04:01,1076.75,1077.25,1076.75,1077.00,187,84,271.00
05/05/2005,04:02,1077.00,1077.00,1076.50,1076.50,0,108,108.00
05/05/2005,04:03,1076.50,1076.50,1076.00,1076.00,0,324,324.00
05/05/2005,04:04,1076.00,1076.25,1075.75,1076.25,47,29,76.00
05/05/2005,04:05,1076.25,1077.25,1076.25,1077.00,60,3,63.00
05/05/2005,04:06,1076.75,1076.75,1076.50,1076.75,7,215,222.00
05/05/2005,04:07,1076.75,1077.00,1076.50,1077.00,89,21,110.00
05/05/2005,04:08,1077.00,1077.00,1076.75,1076.75,55,50,105.00
05/05/2005,04:09,1076.75,1077.00,1076.75,1077.00,84,2,86.00
05/05/2005,04:10,1076.75,1076.75,1076.75,1076.75,0,109,109.00
05/05/2005,04:11,1076.50,1076.50,1076.00,1076.25,71,117,188.00
05/05/2005,04:12,1076.50,1076.75,1076.50,1076.75,32,0,32.00
05/05/2005,04:13,1076.75,1076.75,1076.50,1076.50,32,9,41.00
05/05/2005,04:14,1076.50,1076.50,1076.25,1076.25,1,7,8.00
05/05/2005,04:15,1076.50,1076.50,1076.50,1076.50,11,0,11.00
05/05/2005,04:16,1076.50,1076.50,1076.00,1076.00,45,103,148.00
05/05/2005,04:17,1076.00,1076.00,1076.00,1076.00,0,4,4.00
05/05/2005,04:18,1076.25,1076.75,1076.00,1076.75,346,93,439.00
05/05/2005,04:19,1076.75,1076.75,1076.75,1076.75,52,0,52.00
05/05/2005,04:20,1076.75,1077.00,1076.75,1076.75,3,1,4.00
05/05/2005,04:21,1076.75,1077.50,1076.75,1077.50,136,2,138.00
05/05/2005,04:22,1077.50,1078.00,1077.50,1078.00,95,0,95.00
05/05/2005,04:23,1077.75,1077.75,1077.50,1077.75,15,141,156.00
05/05/2005,04:24,1077.75,1077.75,1077.25,1077.50,19,132,151.00
05/05/2005,04:25,1077.25,1077.25,1077.00,1077.25,190,86,276.00
05/05/2005,04:26,1077.50,1077.50,1077.50,1077.50,29,0,29.00
05/05/2005,04:27,1077.25,1077.25,1077.00,1077.25,16,129,145.00
05/05/2005,04:28,1077.00,1077.00,1076.75,1076.75,0,77,77.00
05/05/2005,04:29,1077.00,1077.00,1077.00,1077.00,27,0,27.00
05/05/2005,04:30,1077.00,1077.25,1076.75,1076.75,3,94,97.00
05/05/2005,04:31,1076.75,1076.75,1076.75,1076.75,0,6,6.00
05/05/2005,04:32,1076.75,1077.00,1076.75,1076.75,35,13,48.00
05/05/2005,04:33,1076.75,1077.00,1076.75,1076.75,1,5,6.00
05/05/2005,04:34,1076.75,1077.00,1076.75,1076.75,4,59,63.00
05/05/2005,04:35,1076.50,1076.50,1076.50,1076.50,0,14,14.00
05/05/2005,04:36,1076.50,1076.50,1076.50,1076.50,0,6,6.00
05/05/2005,04:37,1076.50,1076.50,1076.50,1076.50,0,52,52.00
05/05/2005,04:38,1076.50,1076.75,1076.50,1076.75,1,24,25.00
05/05/2005,04:39,1076.75,1076.75,1076.75,1076.75,22,0,22.00
05/05/2005,04:40,1076.75,1076.75,1076.75,1076.75,50,0,50.00
05/05/2005,04:41,1076.75,1076.75,1076.50,1076.50,1,34,35.00
05/05/2005,04:42,1076.50,1076.75,1076.25,1076.25,1,188,189.00
05/05/2005,04:43,1076.25,1076.25,1076.25,1076.25,0,24,24.00
05/05/2005,04:44,1076.00,1076.00,1076.00,1076.00,0,1,1.00
05/05/2005,04:46,1076.00,1076.00,1075.25,1075.50,3,159,162.00
05/05/2005,04:47,1075.50,1075.50,1074.75,1074.75,26,150,176.00
05/05/2005,04:48,1075.00,1075.25,1075.00,1075.25,310,1,311.00
05/05/2005,04:49,1075.00,1075.25,1075.00,1075.00,2,136,138.00
05/05/2005,04:50,1075.25,1075.25,1075.00,1075.00,10,70,80.00
05/05/2005,04:51,1075.00,1075.00,1074.75,1075.00,32,12,44.00
05/05/2005,04:52,1075.00,1075.00,1074.75,1074.75,5,20,25.00
05/05/2005,04:53,1074.75,1074.75,1074.50,1074.75,58,22,80.00
05/05/2005,04:54,1074.75,1074.75,1074.75,1074.75,6,0,6.00
05/05/2005,04:55,1075.00,1075.00,1075.00,1075.00,37,0,37.00
05/05/2005,04:56,1075.25,1075.25,1075.00,1075.00,3,169,172.00
05/05/2005,04:57,1075.00,1075.25,1075.00,1075.25,1,27,28.00
05/05/2005,04:59,1075.00,1075.00,1074.75,1074.75,0,154,154.00
05/05/2005,05:00,1075.00,1075.00,1074.75,1075.00,46,24,70.00
05/05/2005,05:01,1075.00,1075.00,1075.00,1075.00,12,0,12.00
05/05/2005,05:02,1075.00,1075.50,1075.00,1075.25,80,116,196.00
05/05/2005,05:03,1075.25,1075.50,1075.25,1075.50,4,24,28.00
05/05/2005,05:04,1075.50,1075.50,1075.50,1075.50,4,0,4.00
05/05/2005,05:05,1075.25,1075.25,1075.25,1075.25,0,63,63.00
05/05/2005,05:06,1075.25,1075.25,1075.25,1075.25,0,12,12.00
05/05/2005,05:07,1075.25,1075.25,1075.25,1075.25,0,7,7.00
05/05/2005,05:08,1075.50,1075.50,1075.50,1075.50,13,0,13.00
05/05/2005,05:09,1075.50,1075.50,1075.50,1075.50,9,0,9.00
05/05/2005,05:10,1075.50,1075.50,1075.25,1075.50,29,2,31.00
05/05/2005,05:11,1075.50,1075.50,1075.50,1075.50,103,0,103.00
05/05/2005,05:12,1075.75,1075.75,1075.50,1075.50,18,2,20.00
05/05/2005,05:13,1075.50,1075.50,1075.50,1075.50,0,1,1.00
05/05/2005,05:15,1075.50,1075.75,1075.50,1075.75,130,2,132.00
05/05/2005,05:16,1075.75,1076.00,1075.75,1076.00,39,0,39.00
05/05/2005,05:17,1075.75,1076.00,1075.75,1075.75,85,12,97.00
05/05/2005,05:18,1076.00,1076.00,1075.75,1075.75,15,1,16.00
05/05/2005,05:20,1076.00,1076.00,1076.00,1076.00,33,0,33.00
05/05/2005,05:21,1076.00,1076.00,1076.00,1076.00,21,0,21.00
05/05/2005,05:22,1076.00,1076.00,1076.00,1076.00,27,0,27.00
05/05/2005,05:23,1076.25,1076.25,1076.25,1076.25,43,0,43.00
05/05/2005,05:24,1076.25,1076.50,1076.25,1076.50,92,0,92.00
05/05/2005,05:25,1076.25,1076.50,1076.25,1076.50,22,1,23.00
05/05/2005,05:26,1076.25,1076.50,1076.25,1076.25,4,5,9.00
05/05/2005,05:27,1076.50,1076.50,1076.00,1076.25,31,137,168.00
05/05/2005,05:28,1076.25,1076.25,1076.00,1076.00,28,18,46.00
05/05/2005,05:29,1076.25,1076.25,1076.25,1076.25,2,0,2.00
05/05/2005,05:30,1076.25,1076.25,1076.25,1076.25,42,0,42.00
05/05/2005,05:31,1076.25,1076.25,1076.25,1076.25,18,0,18.00
05/05/2005,05:32,1076.25,1076.50,1076.25,1076.50,14,0,14.00
05/05/2005,05:33,1076.50,1076.50,1076.50,1076.50,1,0,1.00
05/05/2005,05:34,1076.25,1076.50,1076.25,1076.50,20,5,25.00
05/05/2005,05:35,1076.25,1076.50,1076.25,1076.25,20,39,59.00
05/05/2005,05:36,1076.00,1076.25,1076.00,1076.25,2,3,5.00
05/05/2005,05:37,1076.00,1076.00,1076.00,1076.00,0,72,72.00
05/05/2005,05:38,1076.00,1076.00,1076.00,1076.00,0,46,46.00
05/05/2005,05:39,1076.00,1076.00,1076.00,1076.00,0,7,7.00
05/05/2005,05:40,1076.25,1076.25,1076.25,1076.25,1,0,1.00
05/05/2005,05:41,1076.25,1076.25,1076.25,1076.25,2,0,2.00
05/05/2005,05:42,1076.00,1076.25,1076.00,1076.25,26,10,36.00
05/05/2005,05:43,1076.50,1076.50,1076.50,1076.50,47,0,47.00
05/05/2005,05:44,1076.50,1076.50,1076.50,1076.50,64,0,64.00
05/05/2005,05:45,1076.50,1076.50,1076.25,1076.25,32,5,37.00
05/05/2005,05:46,1076.25,1076.25,1076.25,1076.25,0,4,4.00
05/05/2005,05:47,1076.25,1076.25,1076.25,1076.25,0,12,12.00
05/05/2005,05:48,1076.25,1076.25,1076.25,1076.25,0,203,203.00
05/05/2005,05:49,1076.50,1076.50,1076.50,1076.50,1,0,1.00
05/05/2005,05:50,1076.25,1076.25,1076.25,1076.25,0,57,57.00
05/05/2005,05:51,1076.00,1076.00,1076.00,1076.00,0,43,43.00
05/05/2005,05:52,1076.25,1076.25,1076.25,1076.25,74,0,74.00
05/05/2005,05:53,1076.00,1076.00,1075.75,1075.75,0,181,181.00
05/05/2005,05:54,1075.50,1075.75,1075.50,1075.50,6,4,10.00
05/05/2005,05:55,1075.50,1075.75,1075.50,1075.75,2,54,56.00
05/05/2005,05:56,1075.50,1075.75,1075.50,1075.75,35,1,36.00
05/05/2005,05:57,1075.75,1076.00,1075.75,1076.00,12,0,12.00
05/05/2005,05:58,1076.00,1076.00,1076.00,1076.00,1,0,1.00
05/05/2005,06:01,1076.00,1076.00,1076.00,1076.00,4,0,4.00
05/05/2005,06:02,1076.00,1076.00,1076.00,1076.00,5,0,5.00
05/05/2005,06:03,1075.75,1075.75,1075.75,1075.75,0,65,65.00
05/05/2005,06:04,1075.50,1075.50,1075.50,1075.50,0,37,37.00
05/05/2005,06:05,1075.50,1075.50,1075.50,1075.50,0,27,27.00
05/05/2005,06:06,1075.50,1076.00,1075.50,1076.00,222,6,228.00
05/05/2005,06:07,1076.00,1076.00,1076.00,1076.00,3,0,3.00
05/05/2005,06:08,1075.75,1076.00,1075.75,1075.75,9,104,113.00
05/05/2005,06:09,1075.75,1076.00,1075.75,1076.00,17,2,19.00
05/05/2005,06:11,1075.75,1075.75,1075.75,1075.75,0,1,1.00
05/05/2005,06:13,1075.75,1076.00,1075.75,1076.00,1,1,2.00
05/05/2005,06:14,1076.00,1076.00,1076.00,1076.00,18,0,18.00
05/05/2005,06:15,1076.00,1076.25,1076.00,1076.25,111,0,111.00
05/05/2005,06:16,1076.25,1076.25,1076.25,1076.25,2,0,2.00
05/05/2005,06:18,1076.25,1076.25,1076.00,1076.25,221,6,227.00
05/05/2005,06:19,1076.00,1076.25,1076.00,1076.25,101,5,106.00
05/05/2005,06:20,1076.25,1076.50,1076.25,1076.50,20,0,20.00
05/05/2005,06:21,1076.25,1076.25,1076.00,1076.25,2,60,62.00
05/05/2005,06:22,1076.25,1076.25,1075.75,1075.75,4,20,24.00
05/05/2005,06:23,1075.75,1076.00,1075.75,1075.75,140,25,165.00
05/05/2005,06:24,1076.25,1076.50,1076.00,1076.25,43,21,64.00
05/05/2005,06:26,1076.25,1076.25,1076.25,1076.25,0,2,2.00
05/05/2005,06:27,1076.25,1076.25,1076.25,1076.25,0,22,22.00
05/05/2005,06:28,1076.00,1076.00,1076.00,1076.00,0,10,10.00
05/05/2005,06:29,1076.25,1076.25,1076.25,1076.25,42,0,42.00
05/05/2005,06:30,1076.25,1076.25,1076.25,1076.25,10,0,10.00
05/05/2005,06:31,1076.25,1076.25,1076.25,1076.25,1,0,1.00
05/05/2005,06:32,1076.00,1076.00,1076.00,1076.00,0,10,10.00
05/05/2005,06:33,1076.00,1076.25,1076.00,1076.25,69,251,320.00
05/05/2005,06:34,1076.00,1076.25,1076.00,1076.25,1,77,78.00
05/05/2005,06:35,1076.25,1076.25,1076.25,1076.25,102,0,102.00
05/05/2005,06:36,1076.25,1076.25,1076.25,1076.25,8,0,8.00
05/05/2005,06:37,1076.25,1076.25,1076.25,1076.25,16,0,16.00
05/05/2005,06:38,1076.25,1076.25,1076.25,1076.25,9,0,9.00
05/05/2005,06:41,1076.25,1076.25,1076.25,1076.25,5,0,5.00
05/05/2005,06:42,1076.25,1076.25,1076.25,1076.25,23,0,23.00
05/05/2005,06:43,1076.25,1076.25,1076.25,1076.25,32,0,32.00
05/05/2005,06:44,1076.50,1076.50,1076.25,1076.25,5,5,10.00
05/05/2005,06:45,1076.25,1076.25,1076.25,1076.25,0,3,3.00
05/05/2005,06:46,1076.25,1076.25,1076.25,1076.25,0,6,6.00
05/05/2005,06:48,1076.25,1076.25,1076.25,1076.25,0,7,7.00
05/05/2005,06:49,1076.25,1076.25,1076.00,1076.25,2,40,42.00
05/05/2005,06:50,1076.25,1076.50,1076.25,1076.50,29,0,29.00
05/05/2005,06:51,1076.25,1076.25,1076.25,1076.25,0,2,2.00
05/05/2005,06:52,1076.25,1076.25,1076.25,1076.25,0,1,1.00
05/05/2005,06:53,1076.25,1076.25,1076.00,1076.25,2,41,43.00
05/05/2005,06:54,1076.00,1076.25,1076.00,1076.25,6,1,7.00
05/05/2005,06:55,1076.25,1076.25,1076.25,1076.25,32,0,32.00
05/05/2005,06:57,1076.25,1076.25,1076.25,1076.25,21,0,21.00
05/05/2005,06:58,1076.25,1076.25,1076.25,1076.25,1,0,1.00
05/05/2005,06:59,1076.50,1076.50,1076.25,1076.25,2,10,12.00
05/05/2005,07:00,1076.25,1076.25,1076.25,1076.25,0,46,46.00
05/05/2005,07:01,1076.25,1076.25,1076.00,1076.00,0,39,39.00
05/05/2005,07:02,1076.00,1076.00,1076.00,1076.00,0,86,86.00
05/05/2005,07:03,1076.00,1076.00,1076.00,1076.00,0,18,18.00
05/05/2005,07:04,1076.00,1076.00,1076.00,1076.00,0,92,92.00
05/05/2005,07:05,1076.00,1076.00,1075.75,1076.00,9,5,14.00
05/05/2005,07:06,1076.00,1076.00,1076.00,1076.00,33,0,33.00
05/05/2005,07:07,1076.25,1076.50,1076.25,1076.50,312,0,312.00
05/05/2005,07:08,1076.50,1077.00,1076.50,1077.00,428,0,428.00
05/05/2005,07:09,1077.00,1077.00,1076.75,1076.75,4,43,47.00
05/05/2005,07:10,1076.75,1076.75,1076.75,1076.75,0,7,7.00
05/05/2005,07:11,1076.75,1076.75,1076.50,1076.75,3,4,7.00
05/05/2005,07:12,1076.50,1076.75,1076.50,1076.75,137,1,138.00
05/05/2005,07:13,1076.75,1077.00,1076.50,1076.50,8,115,123.00
05/05/2005,07:14,1076.75,1076.75,1076.50,1076.50,73,4,77.00
05/05/2005,07:15,1076.75,1076.75,1076.75,1076.75,26,0,26.00
05/05/2005,07:16,1076.75,1076.75,1076.75,1076.75,45,0,45.00
05/05/2005,07:18,1076.50,1076.75,1076.50,1076.75,3,98,101.00
05/05/2005,07:19,1076.50,1076.75,1076.50,1076.50,1,41,42.00
05/05/2005,07:20,1076.75,1076.75,1076.25,1076.25,1,14,15.00
05/05/2005,07:21,1076.25,1077.00,1076.25,1076.75,198,10,208.00
05/05/2005,07:22,1076.75,1077.00,1076.75,1077.00,1,10,11.00
05/05/2005,07:23,1077.00,1077.50,1076.75,1077.25,467,44,511.00
05/05/2005,07:24,1077.25,1077.25,1077.00,1077.25,153,11,164.00
05/05/2005,07:25,1077.25,1077.50,1077.00,1077.25,229,43,272.00
05/05/2005,07:26,1077.50,1077.50,1077.25,1077.50,277,13,290.00
05/05/2005,07:27,1077.50,1077.75,1077.25,1077.50,321,71,392.00
05/05/2005,07:28,1077.50,1077.75,1077.50,1077.50,91,102,193.00
05/05/2005,07:29,1077.50,1077.50,1077.25,1077.25,50,285,335.00
05/05/2005,07:30,1077.25,1077.75,1077.25,1077.75,172,31,203.00
05/05/2005,07:31,1077.50,1078.00,1077.25,1077.25,508,629,1137.00
05/05/2005,07:32,1077.25,1077.50,1076.75,1077.00,268,408,676.00
05/05/2005,07:33,1077.00,1077.00,1076.50,1076.75,106,201,307.00
05/05/2005,07:34,1076.75,1077.00,1076.75,1077.00,62,2,64.00
05/05/2005,07:35,1076.75,1077.00,1076.75,1077.00,187,7,194.00
05/05/2005,07:36,1077.25,1077.25,1077.00,1077.25,10,1,11.00
05/05/2005,07:37,1077.25,1077.25,1077.00,1077.25,361,10,371.00
05/05/2005,07:38,1077.50,1077.75,1077.25,1077.50,780,124,904.00
05/05/2005,07:39,1077.50,1077.75,1077.50,1077.75,7,51,58.00
05/05/2005,07:40,1077.50,1077.75,1077.50,1077.75,4,2,6.00
05/05/2005,07:41,1077.75,1078.25,1077.75,1078.25,764,7,771.00
05/05/2005,07:42,1078.25,1078.50,1078.00,1078.00,151,116,267.00
05/05/2005,07:43,1078.00,1078.25,1077.75,1078.25,371,24,395.00
05/05/2005,07:44,1078.25,1078.25,1078.00,1078.00,140,10,150.00
05/05/2005,07:45,1078.00,1078.00,1077.75,1078.00,244,134,378.00
05/05/2005,07:46,1078.00,1078.00,1077.75,1078.00,73,222,295.00
05/05/2005,07:47,1078.00,1078.00,1077.75,1078.00,28,2,30.00
05/05/2005,07:48,1077.75,1078.00,1077.50,1077.50,13,246,259.00
05/05/2005,07:49,1077.75,1078.00,1077.50,1077.50,110,177,287.00
05/05/2005,07:50,1077.50,1077.50,1077.25,1077.50,6,200,206.00
05/05/2005,07:51,1077.50,1077.50,1077.25,1077.50,19,3,22.00
05/05/2005,07:52,1077.50,1077.50,1077.25,1077.25,149,10,159.00
05/05/2005,07:53,1077.25,1077.50,1077.25,1077.50,126,3,129.00
05/05/2005,07:54,1077.25,1077.50,1077.25,1077.25,2,6,8.00
05/05/2005,07:55,1077.50,1077.50,1077.50,1077.50,8,0,8.00
05/05/2005,07:56,1077.50,1077.75,1077.25,1077.75,600,5,605.00
05/05/2005,07:57,1077.75,1077.75,1077.50,1077.50,10,101,111.00
05/05/2005,07:58,1077.75,1078.25,1077.50,1078.25,302,86,388.00
05/05/2005,07:59,1078.00,1078.25,1078.00,1078.25,105,9,114.00
05/05/2005,08:00,1078.25,1078.50,1078.00,1078.25,252,99,351.00
05/05/2005,08:01,1078.25,1078.25,1078.25,1078.25,44,0,44.00
05/05/2005,08:02,1078.00,1078.25,1078.00,1078.25,5,44,49.00
05/05/2005,08:03,1078.00,1078.25,1077.75,1077.75,1,68,69.00
05/05/2005,08:04,1077.75,1077.75,1077.50,1077.75,6,201,207.00
05/05/2005,08:05,1077.75,1077.75,1077.50,1077.75,109,2,111.00
05/05/2005,08:06,1077.75,1078.25,1077.75,1078.00,187,58,245.00
05/05/2005,08:07,1077.75,1077.75,1077.75,1077.75,0,69,69.00
05/05/2005,08:08,1077.75,1078.00,1077.75,1077.75,8,131,139.00
05/05/2005,08:09,1077.75,1077.75,1077.75,1077.75,0,44,44.00
05/05/2005,08:10,1077.75,1078.00,1077.75,1078.00,3,15,18.00
05/05/2005,08:11,1077.75,1078.00,1077.75,1078.00,2,2,4.00
05/05/2005,08:12,1078.00,1078.00,1077.50,1077.50,13,89,102.00
05/05/2005,08:13,1077.75,1077.75,1077.75,1077.75,24,0,24.00
05/05/2005,08:14,1077.50,1077.75,1077.50,1077.75,17,12,29.00
05/05/2005,08:15,1077.75,1077.75,1077.75,1077.75,144,0,144.00
05/05/2005,08:16,1077.75,1077.75,1077.75,1077.75,219,0,219.00
05/05/2005,08:17,1077.75,1078.00,1077.75,1078.00,18,0,18.00
05/05/2005,08:18,1078.00,1078.00,1077.50,1077.75,52,275,327.00
05/05/2005,08:19,1077.50,1077.50,1077.50,1077.50,0,5,5.00
05/05/2005,08:21,1077.50,1077.75,1077.50,1077.75,290,207,497.00
05/05/2005,08:22,1077.50,1077.75,1077.50,1077.75,54,1,55.00
05/05/2005,08:23,1077.50,1077.50,1077.50,1077.50,0,226,226.00
05/05/2005,08:24,1077.75,1077.75,1077.50,1077.50,74,5,79.00
05/05/2005,08:25,1077.50,1077.75,1077.50,1077.50,1,4,5.00
05/05/2005,08:26,1077.75,1078.25,1077.75,1078.25,355,0,355.00
05/05/2005,08:27,1078.25,1078.25,1078.00,1078.00,7,131,138.00
05/05/2005,08:28,1078.25,1078.25,1078.00,1078.00,56,7,63.00
05/05/2005,08:29,1078.25,1078.25,1078.00,1078.00,50,171,221.00
05/05/2005,08:30,1078.25,1078.25,1077.75,1077.75,291,784,1075.00
05/05/2005,08:31,1077.50,1078.00,1077.50,1077.75,1132,760,1892.00
05/05/2005,08:32,1077.50,1078.00,1077.25,1077.50,874,723,1597.00
05/05/2005,08:33,1077.50,1078.00,1077.25,1077.50,1411,2128,3539.00
05/05/2005,08:34,1077.50,1077.75,1076.50,1076.75,951,3301,4252.00
05/05/2005,08:35,1076.75,1077.00,1076.50,1076.75,1079,843,1922.00
05/05/2005,08:36,1076.75,1077.00,1076.00,1076.25,1053,4035,5088.00
05/05/2005,08:37,1076.25,1076.75,1075.75,1076.50,2568,2108,4676.00
05/05/2005,08:38,1076.50,1076.75,1076.25,1076.75,1451,777,2228.00
05/05/2005,08:39,1076.75,1077.25,1076.50,1076.75,1161,478,1639.00
05/05/2005,08:40,1077.00,1077.25,1076.50,1077.25,1415,506,1921.00
05/05/2005,08:41,1077.25,1077.75,1077.00,1077.75,2077,1688,3765.00
05/05/2005,08:42,1077.75,1077.75,1077.25,1077.50,951,1416,2367.00
05/05/2005,08:43,1077.25,1078.00,1077.25,1078.00,1271,362,1633.00
05/05/2005,08:44,1078.00,1078.25,1077.50,1078.00,1943,895,2838.00
05/05/2005,08:45,1078.00,1078.00,1077.50,1077.75,852,1347,2199.00
05/05/2005,08:46,1078.00,1079.00,1077.75,1078.75,6086,966,7052.00
05/05/2005,08:47,1079.00,1079.00,1078.25,1078.25,901,2312,3213.00
05/05/2005,08:48,1078.50,1078.50,1078.00,1078.25,1484,1346,2830.00
05/05/2005,08:49,1078.00,1078.25,1078.00,1078.25,749,351,1100.00
05/05/2005,08:50,1078.25,1078.75,1078.00,1078.50,1512,762,2274.00
05/05/2005,08:51,1078.25,1078.75,1078.00,1078.25,1842,2489,4331.00
05/05/2005,08:52,1078.25,1079.50,1078.00,1079.00,4543,1507,6050.00
05/05/2005,08:53,1079.25,1079.25,1078.50,1078.75,1224,1216,2440.00
05/05/2005,08:54,1079.00,1079.25,1078.75,1079.25,1128,589,1717.00
05/05/2005,08:55,1079.00,1079.25,1078.75,1078.75,1320,622,1942.00
05/05/2005,08:56,1078.75,1079.00,1078.50,1078.50,125,1686,1811.00
05/05/2005,08:57,1078.50,1078.75,1077.75,1078.00,647,2683,3330.00
05/05/2005,08:58,1078.25,1079.00,1078.00,1079.00,2424,1567,3991.00
05/05/2005,08:59,1078.75,1079.00,1078.00,1078.25,142,1027,1169.00
05/05/2005,09:00,1078.25,1079.25,1078.00,1079.00,3904,1257,5161.00
05/05/2005,09:01,1079.25,1080.00,1078.50,1079.75,5956,2379,8335.00
05/05/2005,09:02,1079.50,1079.75,1079.50,1079.50,915,335,1250.00
05/05/2005,09:03,1079.50,1081.00,1079.50,1080.75,6174,1655,7829.00
05/05/2005,09:04,1081.00,1081.25,1080.50,1080.50,2545,3346,5891.00
05/05/2005,09:05,1080.75,1081.00,1080.00,1080.25,1969,2314,4283.00
05/05/2005,09:06,1080.25,1080.50,1079.75,1079.75,670,1762,2432.00
05/05/2005,09:07,1080.00,1080.50,1080.00,1080.25,1868,1842,3710.00
05/05/2005,09:08,1080.25,1080.50,1080.00,1080.00,459,581,1040.00
05/05/2005,09:09,1080.00,1080.25,1080.00,1080.25,486,1172,1658.00
05/05/2005,09:10,1080.25,1080.75,1079.75,1079.75,1231,2478,3709.00
05/05/2005,09:11,1079.75,1080.50,1079.75,1080.25,2383,1033,3416.00
05/05/2005,09:12,1080.00,1080.25,1080.00,1080.25,74,440,514.00
05/05/2005,09:13,1080.00,1080.25,1079.50,1079.50,465,1894,2359.00
05/05/2005,09:14,1079.50,1079.75,1079.00,1079.50,862,2430,3292.00
05/05/2005,09:15,1079.75,1080.00,1079.50,1080.00,1135,982,2117.00
05/05/2005,09:16,1080.00,1080.25,1079.75,1079.75,571,719,1290.00
05/05/2005,09:17,1079.75,1080.25,1079.75,1080.25,746,493,1239.00
05/05/2005,09:18,1080.25,1080.25,1079.25,1079.50,305,1018,1323.00
05/05/2005,09:19,1079.25,1079.50,1078.75,1079.00,242,1532,1774.00
05/05/2005,09:20,1079.00,1079.25,1078.75,1078.75,812,637,1449.00
05/05/2005,09:21,1079.00,1079.00,1078.25,1078.75,888,2731,3619.00
05/05/2005,09:22,1078.50,1079.00,1078.50,1079.00,616,46,662.00
05/05/2005,09:23,1079.00,1079.25,1078.75,1079.00,595,1460,2055.00
05/05/2005,09:24,1078.75,1079.25,1078.50,1079.00,1654,779,2433.00
05/05/2005,09:25,1079.25,1079.25,1078.75,1079.00,485,435,920.00
05/05/2005,09:26,1079.00,1079.50,1079.00,1079.25,773,208,981.00
05/05/2005,09:27,1079.25,1079.50,1079.00,1079.00,141,1156,1297.00
05/05/2005,09:28,1079.00,1079.25,1078.75,1079.00,398,210,608.00
05/05/2005,09:29,1079.00,1079.25,1078.50,1078.75,333,1435,1768.00
05/05/2005,09:30,1078.50,1079.00,1078.25,1079.00,864,626,1490.00
05/05/2005,09:31,1078.75,1079.25,1078.25,1078.25,879,1189,2068.00
05/05/2005,09:32,1078.50,1078.75,1077.75,1078.50,1904,2386,4290.00
05/05/2005,09:33,1078.50,1079.00,1078.50,1078.75,493,349,842.00
05/05/2005,09:34,1078.75,1078.75,1078.25,1078.25,36,1537,1573.00
05/05/2005,09:35,1078.25,1079.00,1078.25,1078.75,1173,573,1746.00
05/05/2005,09:36,1078.75,1079.00,1078.50,1078.50,132,568,700.00
05/05/2005,09:37,1078.75,1079.25,1078.50,1079.25,1062,45,1107.00
05/05/2005,09:38,1079.25,1080.25,1079.00,1080.25,3966,913,4879.00
05/05/2005,09:39,1080.25,1080.50,1079.50,1079.50,1508,1179,2687.00
05/05/2005,09:40,1079.75,1079.75,1079.50,1079.50,206,261,467.00
05/05/2005,09:41,1079.50,1079.75,1079.25,1079.50,191,501,692.00
05/05/2005,09:42,1079.50,1079.75,1079.25,1079.75,611,447,1058.00
05/05/2005,09:43,1079.75,1081.00,1079.75,1080.50,5348,1698,7046.00
05/05/2005,09:44,1080.50,1080.50,1080.00,1080.25,688,470,1158.00
05/05/2005,09:45,1080.25,1081.00,1080.25,1081.00,2563,104,2667.00
05/05/2005,09:46,1081.00,1081.00,1080.25,1080.75,1485,2379,3864.00
05/05/2005,09:47,1080.75,1080.75,1080.50,1080.50,413,600,1013.00
05/05/2005,09:48,1080.50,1080.75,1079.75,1080.00,623,1376,1999.00
05/05/2005,09:49,1080.25,1080.50,1080.00,1080.50,366,400,766.00
05/05/2005,09:50,1080.25,1080.50,1080.25,1080.25,53,88,141.00
05/05/2005,09:51,1080.25,1080.50,1079.75,1080.00,367,661,1028.00
05/05/2005,09:52,1080.00,1080.50,1079.75,1079.75,340,1530,1870.00
05/05/2005,09:53,1079.50,1080.50,1079.50,1080.00,880,875,1755.00
05/05/2005,09:54,1080.00,1080.25,1079.75,1080.00,246,574,820.00
05/05/2005,09:55,1079.75,1080.00,1079.50,1079.75,51,886,937.00
05/05/2005,09:56,1079.50,1080.00,1079.50,1079.75,288,771,1059.00
05/05/2005,09:57,1080.00,1080.25,1079.75,1080.25,946,105,1051.00
05/05/2005,09:58,1080.25,1080.25,1080.00,1080.00,353,204,557.00
05/05/2005,09:59,1080.00,1080.00,1079.50,1080.00,509,836,1345.00
05/05/2005,10:00,1079.75,1080.25,1079.50,1079.50,204,716,920.00
05/05/2005,10:01,1079.50,1079.75,1079.25,1079.25,425,696,1121.00
05/05/2005,10:02,1079.25,1079.50,1079.00,1079.50,217,1918,2135.00
05/05/2005,10:03,1079.25,1080.00,1079.25,1079.75,1008,537,1545.00
05/05/2005,10:04,1080.00,1080.25,1079.75,1080.00,995,51,1046.00
05/05/2005,10:05,1080.00,1080.25,1079.50,1080.00,607,602,1209.00
05/05/2005,10:06,1080.00,1080.75,1080.00,1080.50,2755,216,2971.00
05/05/2005,10:07,1080.75,1080.75,1080.25,1080.25,999,419,1418.00
05/05/2005,10:08,1080.25,1081.00,1080.25,1080.75,1348,688,2036.00
05/05/2005,10:09,1080.75,1080.75,1080.25,1080.50,216,747,963.00
05/05/2005,10:10,1080.50,1080.50,1080.25,1080.25,149,551,700.00
05/05/2005,10:11,1080.50,1080.75,1080.00,1080.00,348,701,1049.00
05/05/2005,10:12,1080.00,1081.00,1080.00,1080.75,1357,376,1733.00
05/05/2005,10:13,1080.75,1081.25,1080.75,1080.75,993,1259,2252.00
05/05/2005,10:14,1080.75,1081.25,1080.25,1080.75,2632,3346,5978.00
05/05/2005,10:15,1080.75,1081.00,1080.50,1080.50,20,1007,1027.00
05/05/2005,10:16,1080.75,1080.75,1080.25,1080.25,284,573,857.00
05/05/2005,10:17,1080.25,1080.50,1080.00,1080.25,457,1669,2126.00
05/05/2005,10:18,1080.25,1080.25,1079.75,1080.25,599,520,1119.00
05/05/2005,10:19,1080.00,1080.25,1080.00,1080.00,10,353,363.00
05/05/2005,10:20,1080.00,1080.25,1080.00,1080.00,19,28,47.00
05/05/2005,10:21,1080.00,1080.25,1080.00,1080.25,562,64,626.00
05/05/2005,10:22,1080.25,1080.50,1080.00,1080.00,156,567,723.00
05/05/2005,10:23,1080.00,1080.25,1079.75,1080.00,187,485,672.00
05/05/2005,10:24,1080.00,1080.00,1079.75,1080.00,166,105,271.00
05/05/2005,10:25,1079.75,1080.00,1079.25,1079.25,53,2369,2422.00
05/05/2005,10:26,1079.25,1079.75,1079.00,1079.25,2577,1223,3800.00
05/05/2005,10:27,1079.25,1079.25,1078.25,1078.50,757,4515,5272.00
05/05/2005,10:28,1078.50,1078.75,1078.00,1078.75,1714,2177,3891.00
05/05/2005,10:29,1078.75,1078.75,1078.25,1078.50,1394,1467,2861.00
05/05/2005,10:30,1078.50,1078.75,1078.50,1078.50,89,347,436.00
05/05/2005,10:31,1078.50,1078.75,1078.25,1078.75,377,150,527.00
05/05/2005,10:32,1078.75,1079.00,1078.50,1079.00,410,136,546.00
05/05/2005,10:33,1079.00,1079.75,1078.75,1079.75,3756,1253,5009.00
05/05/2005,10:34,1079.50,1079.50,1079.00,1079.25,92,350,442.00
05/05/2005,10:35,1079.25,1079.25,1079.00,1079.25,102,228,330.00
05/05/2005,10:36,1079.25,1079.25,1078.75,1079.00,278,541,819.00
05/05/2005,10:37,1079.00,1079.50,1078.75,1079.50,910,346,1256.00
05/05/2005,10:38,1079.50,1079.50,1079.00,1079.50,249,241,490.00
05/05/2005,10:39,1079.50,1079.75,1079.25,1079.50,1295,558,1853.00
05/05/2005,10:40,1079.50,1079.75,1079.00,1079.00,766,801,1567.00
05/05/2005,10:41,1079.25,1079.25,1078.75,1079.00,696,749,1445.00
05/05/2005,10:42,1079.00,1079.50,1078.75,1079.25,531,790,1321.00
05/05/2005,10:43,1079.25,1079.75,1079.00,1079.50,747,509,1256.00
05/05/2005,10:44,1079.50,1079.75,1079.50,1079.50,123,42,165.00
05/05/2005,10:45,1079.50,1079.75,1079.50,1079.50,115,222,337.00
05/05/2005,10:46,1079.50,1079.75,1079.25,1079.25,228,403,631.00
05/05/2005,10:47,1079.25,1079.75,1079.25,1079.75,660,64,724.00
05/05/2005,10:48,1079.75,1080.00,1079.25,1079.75,898,106,1004.00
05/05/2005,10:49,1080.00,1080.25,1079.75,1080.00,821,113,934.00
05/05/2005,10:50,1080.25,1080.25,1079.75,1079.75,100,424,524.00
05/05/2005,10:51,1079.75,1080.25,1079.50,1079.75,982,1226,2208.00
05/05/2005,10:52,1079.75,1080.00,1079.50,1079.50,29,344,373.00
05/05/2005,10:53,1079.50,1080.00,1079.25,1079.50,401,1164,1565.00
05/05/2005,10:54,1079.50,1079.75,1079.25,1079.50,108,46,154.00
05/05/2005,10:55,1079.75,1080.75,1079.50,1080.00,2588,891,3479.00
05/05/2005,10:56,1080.00,1080.25,1079.75,1080.00,422,664,1086.00
05/05/2005,10:57,1080.00,1080.00,1079.50,1079.75,488,220,708.00
05/05/2005,10:58,1079.75,1080.25,1079.75,1080.25,750,21,771.00
05/05/2005,10:59,1080.00,1080.25,1080.00,1080.25,291,15,306.00
05/05/2005,11:00,1080.25,1080.25,1080.00,1080.25,459,177,636.00
05/05/2005,11:01,1080.25,1080.25,1080.00,1080.00,94,30,124.00
05/05/2005,11:02,1080.00,1080.25,1079.75,1079.75,269,548,817.00
05/05/2005,11:03,1080.00,1080.00,1079.50,1079.75,48,91,139.00
05/05/2005,11:04,1079.75,1080.00,1079.75,1079.75,8,41,49.00
05/05/2005,11:05,1079.75,1080.00,1079.75,1079.75,40,16,56.00
05/05/2005,11:06,1079.75,1080.25,1079.75,1080.00,735,71,806.00
05/05/2005,11:07,1080.25,1080.50,1080.25,1080.25,384,114,498.00
05/05/2005,11:08,1080.25,1080.50,1080.00,1080.25,20,239,259.00
05/05/2005,11:09,1080.00,1080.25,1080.00,1080.00,124,194,318.00
05/05/2005,11:10,1080.00,1080.25,1079.75,1080.00,26,171,197.00
05/05/2005,11:11,1079.75,1080.00,1079.50,1079.50,11,658,669.00
05/05/2005,11:12,1079.50,1079.75,1079.50,1079.50,26,79,105.00
05/05/2005,11:13,1079.75,1079.75,1079.50,1079.75,306,31,337.00
05/05/2005,11:14,1079.75,1080.25,1079.75,1080.00,477,305,782.00
05/05/2005,11:15,1080.25,1080.25,1079.75,1080.00,44,372,416.00
05/05/2005,11:16,1080.00,1080.00,1079.25,1079.25,453,973,1426.00
05/05/2005,11:17,1079.25,1079.75,1079.25,1079.75,296,404,700.00
05/05/2005,11:18,1079.75,1079.75,1079.50,1079.50,93,51,144.00
05/05/2005,11:19,1079.75,1080.25,1079.50,1080.00,597,436,1033.00
05/05/2005,11:20,1080.00,1080.25,1080.00,1080.00,153,168,321.00
05/05/2005,11:21,1080.00,1080.00,1079.50,1079.75,335,315,650.00
05/05/2005,11:22,1079.75,1080.00,1079.75,1080.00,12,19,31.00
05/05/2005,11:23,1079.75,1080.75,1079.75,1080.75,2028,209,2237.00
05/05/2005,11:24,1080.50,1081.25,1080.50,1081.25,1908,601,2509.00
05/05/2005,11:25,1081.25,1081.25,1080.25,1080.25,1247,1250,2497.00
05/05/2005,11:26,1080.25,1080.75,1080.25,1080.25,384,262,646.00
05/05/2005,11:27,1080.50,1080.75,1080.25,1080.50,281,142,423.00
05/05/2005,11:28,1080.25,1080.75,1080.25,1080.50,126,127,253.00
05/05/2005,11:29,1080.50,1080.75,1080.25,1080.50,59,150,209.00
05/05/2005,11:30,1080.50,1080.50,1080.25,1080.50,201,335,536.00
05/05/2005,11:31,1080.50,1080.75,1080.25,1080.25,175,99,274.00
05/05/2005,11:32,1080.25,1080.50,1080.25,1080.25,10,79,89.00
05/05/2005,11:33,1080.25,1080.50,1080.00,1080.25,342,421,763.00
05/05/2005,11:34,1080.00,1080.25,1080.00,1080.00,37,125,162.00
05/05/2005,11:35,1080.25,1080.25,1080.00,1080.00,73,13,86.00
05/05/2005,11:36,1080.25,1080.50,1079.75,1079.75,346,710,1056.00
05/05/2005,11:37,1079.75,1080.25,1079.75,1080.00,240,15,255.00
05/05/2005,11:38,1080.25,1080.25,1079.75,1080.25,650,602,1252.00
05/05/2005,11:39,1080.25,1080.50,1078.75,1078.75,981,4594,5575.00
05/05/2005,11:40,1078.75,1079.00,1076.50,1076.75,2826,6166,8992.00
05/05/2005,11:41,1076.75,1077.25,1076.25,1077.00,3644,5209,8853.00
05/05/2005,11:42,1077.00,1077.50,1076.50,1077.25,3500,3990,7490.00
05/05/2005,11:43,1077.00,1077.50,1076.75,1077.00,977,898,1875.00
05/05/2005,11:44,1077.25,1078.25,1077.25,1077.50,2499,2279,4778.00
05/05/2005,11:45,1077.50,1077.75,1076.50,1077.00,1779,2890,4669.00
05/05/2005,11:46,1077.00,1077.50,1076.75,1077.50,1261,1217,2478.00
05/05/2005,11:47,1077.25,1077.50,1076.75,1077.50,1786,1237,3023.00
05/05/2005,11:48,1077.50,1077.75,1076.75,1077.00,787,1028,1815.00
05/05/2005,11:49,1076.75,1076.75,1074.25,1074.50,3175,5184,8359.00
05/05/2005,11:50,1074.50,1074.75,1072.75,1072.75,4734,9429,14163.00
05/05/2005,11:51,1073.00,1073.50,1072.50,1073.25,4152,6332,10484.00
05/05/2005,11:52,1073.50,1074.25,1073.25,1073.75,4108,4039,8147.00
05/05/2005,11:53,1073.50,1075.00,1073.50,1074.50,6051,3186,9237.00
05/05/2005,11:54,1074.25,1074.75,1074.00,1074.50,1838,1515,3353.00
05/05/2005,11:55,1074.50,1075.25,1074.50,1075.00,2283,559,2842.00
05/05/2005,11:56,1075.25,1075.25,1074.50,1074.50,1003,2645,3648.00
05/05/2005,11:57,1074.50,1074.75,1074.25,1074.25,767,1425,2192.00
05/05/2005,11:58,1074.25,1074.50,1073.75,1074.00,325,1624,1949.00
05/05/2005,11:59,1073.75,1074.00,1072.00,1072.25,3079,7255,10334.00
05/05/2005,12:00,1072.25,1072.50,1070.50,1070.75,3758,8015,11773.00
05/05/2005,12:01,1070.75,1071.75,1070.50,1071.25,4112,5410,9522.00
05/05/2005,12:02,1071.00,1071.25,1069.00,1069.25,4102,8640,12742.00
05/05/2005,12:03,1069.50,1069.75,1068.75,1069.50,5618,6185,11803.00
05/05/2005,12:04,1069.50,1071.50,1069.25,1071.00,6082,3288,9370.00
05/05/2005,12:05,1071.25,1071.50,1071.00,1071.00,2229,3763,5992.00
05/05/2005,12:06,1071.00,1071.00,1070.50,1070.75,1772,2181,3953.00
05/05/2005,12:07,1070.50,1071.25,1070.50,1071.00,2059,880,2939.00
05/05/2005,12:08,1071.25,1071.25,1070.50,1071.25,981,1714,2695.00
05/05/2005,12:09,1071.00,1072.00,1071.00,1071.75,3459,1394,4853.00
05/05/2005,12:10,1071.75,1072.50,1071.75,1072.25,2986,1025,4011.00
05/05/2005,12:11,1072.25,1072.75,1071.75,1071.75,1828,1251,3079.00
05/05/2005,12:12,1071.75,1072.25,1070.75,1070.75,619,3225,3844.00
05/05/2005,12:13,1070.75,1071.25,1070.75,1071.00,1691,1562,3253.00
05/05/2005,12:14,1071.00,1072.00,1071.00,1071.25,2129,1561,3690.00
05/05/2005,12:15,1071.25,1071.50,1070.75,1071.25,620,761,1381.00
05/05/2005,12:16,1071.25,1071.50,1071.00,1071.25,2724,675,3399.00
05/05/2005,12:17,1071.25,1071.25,1070.50,1070.75,766,1718,2484.00
05/05/2005,12:18,1070.75,1071.25,1070.75,1071.00,518,1185,1703.00
05/05/2005,12:19,1071.00,1071.00,1070.25,1070.25,819,2225,3044.00
05/05/2005,12:20,1070.25,1070.25,1069.25,1069.25,956,2928,3884.00
05/05/2005,12:21,1069.50,1070.25,1069.00,1070.00,2425,2243,4668.00
05/05/2005,12:22,1070.25,1071.00,1070.00,1071.00,2454,1197,3651.00
05/05/2005,12:23,1070.75,1071.00,1070.25,1070.50,892,1761,2653.00
05/05/2005,12:24,1070.50,1070.50,1069.50,1069.75,1074,2483,3557.00
05/05/2005,12:25,1069.75,1070.50,1069.25,1070.50,1599,1069,2668.00
05/05/2005,12:26,1070.50,1070.50,1069.25,1069.75,533,1747,2280.00
05/05/2005,12:27,1069.75,1070.75,1069.50,1070.50,1119,321,1440.00
05/05/2005,12:28,1070.50,1070.75,1069.75,1070.50,1074,1726,2800.00
05/05/2005,12:29,1070.50,1071.00,1070.25,1071.00,1507,1104,2611.00
05/05/2005,12:30,1071.00,1071.75,1071.00,1071.75,2956,227,3183.00
05/05/2005,12:31,1071.75,1072.00,1071.25,1071.75,1780,1585,3365.00
05/05/2005,12:32,1071.50,1071.75,1071.25,1071.50,101,1208,1309.00
05/05/2005,12:33,1071.25,1072.00,1070.75,1072.00,2628,2487,5115.00
05/05/2005,12:34,1071.75,1072.25,1071.25,1071.25,1622,3311,4933.00
05/05/2005,12:35,1071.50,1072.50,1071.25,1072.50,2960,408,3368.00
05/05/2005,12:36,1072.50,1074.50,1072.25,1074.50,10201,1899,12100.00
05/05/2005,12:37,1074.50,1074.75,1073.75,1074.00,2619,2224,4843.00
05/05/2005,12:38,1073.75,1074.00,1073.75,1073.75,306,1109,1415.00
05/05/2005,12:39,1074.00,1074.25,1073.75,1074.25,1079,926,2005.00
05/05/2005,12:40,1074.25,1074.50,1074.00,1074.25,789,799,1588.00
05/05/2005,12:41,1074.00,1074.25,1073.50,1073.50,541,1503,2044.00
05/05/2005,12:42,1073.75,1073.75,1072.50,1072.75,1305,3337,4642.00
05/05/2005,12:43,1072.75,1072.75,1072.50,1072.50,1055,151,1206.00
05/05/2005,12:44,1072.75,1073.75,1072.50,1073.75,2169,670,2839.00
05/05/2005,12:45,1073.75,1074.50,1073.50,1074.00,1289,901,2190.00
05/05/2005,12:46,1074.00,1074.25,1073.25,1073.75,427,1540,1967.00
05/05/2005,12:47,1073.50,1073.75,1072.75,1073.00,789,886,1675.00
05/05/2005,12:48,1073.00,1073.00,1071.50,1072.25,1281,4131,5412.00
05/05/2005,12:49,1072.00,1074.25,1072.00,1073.75,2885,1169,4054.00
05/05/2005,12:50,1073.75,1074.00,1073.25,1073.50,584,1141,1725.00
05/05/2005,12:51,1073.25,1073.50,1072.50,1073.00,627,907,1534.00
05/05/2005,12:52,1073.00,1073.50,1072.50,1073.00,1197,1056,2253.00
05/05/2005,12:53,1073.25,1073.25,1072.25,1072.50,89,674,763.00
05/05/2005,12:54,1072.50,1072.50,1072.00,1072.25,471,404,875.00
05/05/2005,12:55,1072.25,1072.75,1072.00,1072.50,1069,844,1913.00
05/05/2005,12:56,1072.50,1072.75,1071.75,1072.50,836,937,1773.00
05/05/2005,12:57,1072.50,1072.50,1071.75,1071.75,396,1235,1631.00
05/05/2005,12:58,1071.75,1072.50,1071.00,1072.00,3885,2875,6760.00
05/05/2005,12:59,1072.25,1073.00,1072.00,1072.25,1308,549,1857.00
05/05/2005,13:00,1072.50,1072.75,1072.25,1072.50,371,254,625.00
05/05/2005,13:01,1072.75,1073.25,1072.00,1072.25,1544,1435,2979.00
05/05/2005,13:02,1072.25,1072.75,1072.00,1072.75,168,703,871.00
05/05/2005,13:03,1072.75,1073.00,1072.50,1073.00,188,323,511.00
05/05/2005,13:04,1073.00,1073.25,1072.75,1073.00,510,991,1501.00
05/05/2005,13:05,1073.00,1073.50,1073.00,1073.25,690,999,1689.00
05/05/2005,13:06,1073.25,1073.50,1073.00,1073.50,419,149,568.00
05/05/2005,13:07,1073.50,1073.75,1073.25,1073.50,378,290,668.00
05/05/2005,13:08,1073.50,1073.75,1072.75,1073.00,952,1378,2330.00
05/05/2005,13:09,1073.00,1073.50,1073.00,1073.25,773,233,1006.00
05/05/2005,13:10,1073.00,1073.25,1072.25,1072.50,226,1630,1856.00
05/05/2005,13:11,1072.50,1073.00,1072.25,1072.50,259,425,684.00
05/05/2005,13:12,1072.50,1072.50,1071.75,1071.75,945,1316,2261.00
05/05/2005,13:13,1071.75,1073.25,1071.75,1072.75,1649,661,2310.00
05/05/2005,13:14,1073.00,1073.50,1072.75,1073.50,627,394,1021.00
05/05/2005,13:15,1073.50,1073.75,1072.25,1072.75,906,1274,2180.00
05/05/2005,13:16,1072.75,1073.25,1072.75,1072.75,157,68,225.00
05/05/2005,13:17,1072.75,1073.25,1072.75,1073.00,282,229,511.00
05/05/2005,13:18,1073.00,1073.75,1072.75,1073.50,570,437,1007.00
05/05/2005,13:19,1073.75,1073.75,1072.75,1073.00,637,1259,1896.00
05/05/2005,13:20,1073.00,1073.25,1072.75,1073.00,81,394,475.00
05/05/2005,13:21,1073.00,1073.50,1073.00,1073.25,889,119,1008.00
05/05/2005,13:22,1073.50,1074.25,1073.50,1073.75,1313,167,1480.00
05/05/2005,13:23,1074.25,1074.25,1073.75,1073.75,593,675,1268.00
05/05/2005,13:24,1074.00,1074.00,1073.00,1073.25,273,656,929.00
05/05/2005,13:25,1073.25,1073.50,1073.00,1073.00,317,70,387.00
05/05/2005,13:26,1073.25,1073.50,1073.00,1073.25,302,458,760.00
05/05/2005,13:27,1073.25,1073.50,1073.00,1073.00,364,626,990.00
05/05/2005,13:28,1073.00,1073.25,1072.75,1072.75,438,1004,1442.00
05/05/2005,13:29,1073.00,1073.00,1071.75,1072.25,890,2333,3223.00
05/05/2005,13:30,1072.25,1072.25,1071.50,1071.75,299,1529,1828.00
05/05/2005,13:31,1071.50,1072.75,1071.50,1071.75,1558,1021,2579.00
05/05/2005,13:32,1071.75,1072.00,1071.50,1071.75,209,732,941.00
05/05/2005,13:33,1071.50,1072.00,1071.50,1072.00,606,90,696.00
05/05/2005,13:34,1072.00,1072.00,1071.25,1071.50,590,1159,1749.00
05/05/2005,13:35,1071.50,1072.75,1071.50,1072.75,1405,207,1612.00
05/05/2005,13:36,1072.50,1072.75,1070.75,1071.00,895,3337,4232.00
05/05/2005,13:37,1071.00,1071.50,1070.75,1071.25,996,1326,2322.00
05/05/2005,13:38,1071.25,1071.50,1071.00,1071.50,777,576,1353.00
05/05/2005,13:39,1071.50,1072.50,1071.50,1072.50,979,154,1133.00
05/05/2005,13:40,1072.50,1072.50,1072.00,1072.00,107,1067,1174.00
05/05/2005,13:41,1072.00,1072.75,1071.00,1072.75,2428,2472,4900.00
05/05/2005,13:42,1072.75,1073.00,1071.75,1072.00,522,1534,2056.00
05/05/2005,13:43,1072.00,1072.50,1071.75,1072.00,814,426,1240.00
05/05/2005,13:44,1072.25,1072.50,1071.75,1071.75,343,2174,2517.00
05/05/2005,13:45,1071.75,1071.75,1070.75,1070.75,479,2587,3066.00
05/05/2005,13:46,1071.00,1071.25,1070.50,1071.00,739,1297,2036.00
05/05/2005,13:47,1071.00,1071.25,1070.75,1071.00,248,1015,1263.00
05/05/2005,13:48,1071.00,1071.25,1070.75,1071.00,654,283,937.00
05/05/2005,13:49,1071.00,1071.75,1071.00,1071.75,1435,1440,2875.00
05/05/2005,13:50,1071.75,1072.25,1071.50,1072.25,1272,543,1815.00
05/05/2005,13:51,1072.00,1072.25,1071.25,1071.25,155,1014,1169.00
05/05/2005,13:52,1071.25,1071.50,1071.00,1071.50,425,964,1389.00
05/05/2005,13:53,1071.25,1071.50,1070.75,1070.75,54,1606,1660.00
05/05/2005,13:54,1070.75,1071.25,1070.25,1071.00,2035,1447,3482.00
05/05/2005,13:55,1070.75,1071.00,1069.75,1070.00,2420,4814,7234.00
05/05/2005,13:56,1070.00,1071.00,1070.00,1070.25,1168,777,1945.00
05/05/2005,13:57,1070.25,1070.75,1070.00,1070.75,591,425,1016.00
05/05/2005,13:58,1070.75,1071.25,1070.25,1070.25,1933,1236,3169.00
05/05/2005,13:59,1070.50,1071.00,1070.50,1071.00,885,449,1334.00
05/05/2005,14:00,1070.75,1071.00,1070.25,1070.25,93,956,1049.00
05/05/2005,14:01,1070.25,1071.00,1070.00,1070.75,803,636,1439.00
05/05/2005,14:02,1071.00,1071.00,1070.25,1070.75,624,751,1375.00
05/05/2005,14:03,1070.75,1071.00,1070.75,1070.75,23,240,263.00
05/05/2005,14:04,1070.75,1071.00,1070.50,1070.75,607,404,1011.00
05/05/2005,14:05,1070.75,1071.25,1069.75,1071.00,2028,2329,4357.00
05/05/2005,14:06,1071.00,1071.25,1070.75,1071.00,907,276,1183.00
05/05/2005,14:07,1071.00,1071.75,1071.00,1071.25,1452,1137,2589.00
05/05/2005,14:08,1071.25,1071.50,1070.75,1071.00,130,908,1038.00
05/05/2005,14:09,1071.00,1071.25,1071.00,1071.25,106,9,115.00
05/05/2005,14:10,1071.25,1072.50,1071.00,1072.00,2791,890,3681.00
05/05/2005,14:11,1072.00,1072.50,1071.75,1072.25,710,1528,2238.00
05/05/2005,14:12,1072.25,1072.50,1072.00,1072.25,528,322,850.00
05/05/2005,14:13,1072.25,1075.00,1072.25,1073.75,9802,3928,13730.00
05/05/2005,14:14,1073.75,1074.25,1073.50,1073.75,1349,2451,3800.00
05/05/2005,14:15,1073.75,1074.00,1072.75,1073.00,1034,1817,2851.00
05/05/2005,14:16,1073.00,1073.75,1072.75,1073.25,755,1475,2230.00
05/05/2005,14:17,1073.25,1074.00,1073.00,1073.75,673,347,1020.00
05/05/2005,14:18,1073.75,1074.00,1073.50,1074.00,923,575,1498.00
05/05/2005,14:19,1073.75,1074.00,1073.50,1073.50,243,558,801.00
05/05/2005,14:20,1073.50,1074.00,1073.50,1074.00,404,136,540.00
05/05/2005,14:21,1074.00,1074.00,1073.50,1073.75,348,398,746.00
05/05/2005,14:22,1073.50,1073.75,1073.50,1073.75,164,106,270.00
05/05/2005,14:23,1074.00,1075.25,1074.00,1074.50,3434,1388,4822.00
05/05/2005,14:24,1074.50,1074.75,1073.75,1074.00,539,1616,2155.00
05/05/2005,14:25,1074.00,1074.50,1073.75,1074.25,554,726,1280.00
05/05/2005,14:26,1074.25,1074.50,1074.25,1074.25,159,314,473.00
05/05/2005,14:27,1074.50,1074.75,1074.00,1074.25,299,547,846.00
05/05/2005,14:28,1074.25,1074.50,1074.00,1074.50,158,98,256.00
05/05/2005,14:29,1074.25,1074.25,1073.50,1073.75,343,1024,1367.00
05/05/2005,14:30,1073.50,1073.75,1073.00,1073.25,677,1923,2600.00
05/05/2005,14:31,1073.25,1073.50,1073.00,1073.50,162,169,331.00
05/05/2005,14:32,1073.50,1074.75,1073.50,1074.00,2616,502,3118.00
05/05/2005,14:33,1074.25,1074.50,1073.75,1074.00,349,362,711.00
05/05/2005,14:34,1074.00,1075.00,1073.75,1075.00,1476,167,1643.00
05/05/2005,14:35,1075.00,1076.25,1075.00,1075.75,6003,1807,7810.00
05/05/2005,14:36,1076.00,1077.75,1075.75,1076.50,5251,2520,7771.00
05/05/2005,14:37,1076.50,1077.25,1076.50,1076.75,2956,1917,4873.00
05/05/2005,14:38,1076.75,1077.00,1076.00,1076.25,892,2303,3195.00
05/05/2005,14:39,1076.25,1076.25,1075.50,1075.50,305,850,1155.00
05/05/2005,14:40,1075.50,1076.25,1075.50,1075.75,1678,1510,3188.00
05/05/2005,14:41,1075.75,1076.00,1075.50,1075.50,734,2249,2983.00
05/05/2005,14:42,1075.50,1076.00,1075.50,1075.75,669,233,902.00
05/05/2005,14:43,1075.75,1076.25,1075.75,1075.75,335,104,439.00
05/05/2005,14:44,1076.00,1076.75,1075.75,1076.75,2097,264,2361.00
05/05/2005,14:45,1076.75,1077.25,1075.75,1076.00,2123,2887,5010.00
05/05/2005,14:46,1076.00,1076.50,1075.75,1076.25,734,660,1394.00
05/05/2005,14:47,1076.25,1076.25,1075.50,1075.75,691,1431,2122.00
05/05/2005,14:48,1075.75,1076.00,1075.50,1075.75,44,933,977.00
05/05/2005,14:49,1075.75,1076.00,1075.50,1075.75,598,212,810.00
05/05/2005,14:50,1075.75,1076.25,1075.50,1075.75,346,76,422.00
05/05/2005,14:51,1076.00,1076.00,1075.50,1075.75,660,593,1253.00
05/05/2005,14:52,1075.75,1076.25,1075.75,1076.00,456,274,730.00
05/05/2005,14:53,1075.75,1076.00,1075.75,1076.00,372,97,469.00
05/05/2005,14:54,1076.00,1076.00,1075.50,1075.75,672,895,1567.00
05/05/2005,14:55,1075.75,1075.75,1075.25,1075.50,552,1833,2385.00
05/05/2005,14:56,1075.25,1075.25,1074.75,1075.00,208,3171,3379.00
05/05/2005,14:57,1075.00,1075.25,1075.00,1075.00,268,496,764.00
05/05/2005,14:58,1075.00,1075.25,1074.75,1075.00,164,402,566.00
05/05/2005,14:59,1074.75,1075.25,1074.75,1075.00,1285,775,2060.00
05/05/2005,15:00,1075.00,1075.50,1074.75,1075.25,1444,2286,3730.00
05/05/2005,15:01,1075.00,1076.25,1075.00,1075.75,2426,2142,4568.00
05/05/2005,15:02,1076.00,1076.00,1075.00,1075.25,677,1038,1715.00
05/05/2005,15:03,1075.00,1075.25,1074.75,1074.75,825,774,1599.00
05/05/2005,15:04,1075.00,1075.25,1075.00,1075.25,1120,43,1163.00
05/05/2005,15:05,1075.00,1075.50,1075.00,1075.50,960,44,1004.00
05/05/2005,15:06,1075.25,1075.75,1075.25,1075.25,518,1058,1576.00
05/05/2005,15:07,1075.50,1075.50,1075.25,1075.50,65,149,214.00
05/05/2005,15:08,1075.25,1075.50,1075.25,1075.25,45,168,213.00
05/05/2005,15:09,1075.50,1075.75,1075.25,1075.75,993,998,1991.00
05/05/2005,15:10,1075.50,1076.00,1075.50,1075.75,998,841,1839.00
05/05/2005,15:11,1076.00,1076.25,1075.75,1076.00,491,195,686.00
05/05/2005,15:12,1076.00,1076.00,1075.50,1075.75,206,380,586.00
05/05/2005,15:13,1075.75,1075.75,1075.50,1075.75,445,71,516.00
05/05/2005,15:14,1075.75,1076.00,1075.75,1076.00,628,199,827.00
05/05/2005,15:15,1076.00,1076.25,1075.75,1076.00,1137,1742,2879.00
05/05/2005,15:16,1076.00,1076.25,1076.00,1076.00,47,1,48.00
05/05/2005,15:31,1075.75,1076.00,1075.75,1075.75,6,20,26.00
05/05/2005,15:32,1075.75,1076.00,1075.75,1075.75,42,46,88.00
05/05/2005,15:33,1075.75,1076.00,1075.75,1076.00,8,60,68.00
05/05/2005,15:34,1075.75,1075.75,1075.50,1075.50,0,260,260.00
05/05/2005,15:35,1075.50,1075.50,1075.50,1075.50,0,6,6.00
05/05/2005,15:36,1075.50,1075.75,1075.50,1075.75,83,102,185.00
05/05/2005,15:37,1076.00,1076.00,1076.00,1076.00,173,0,173.00
05/05/2005,15:38,1076.00,1076.00,1076.00,1076.00,10,0,10.00
05/05/2005,15:39,1075.75,1076.25,1075.75,1076.00,110,2,112.00
05/05/2005,15:40,1076.00,1076.00,1076.00,1076.00,0,12,12.00
05/05/2005,15:41,1076.00,1076.00,1076.00,1076.00,0,3,3.00
05/05/2005,15:42,1076.00,1076.00,1076.00,1076.00,0,309,309.00
05/05/2005,15:43,1076.00,1076.00,1076.00,1076.00,0,31,31.00
05/05/2005,15:44,1076.00,1076.00,1076.00,1076.00,0,33,33.00
05/05/2005,15:45,1076.25,1076.25,1076.25,1076.25,108,0,108.00
05/05/2005,15:46,1076.00,1076.00,1076.00,1076.00,0,1,1.00
05/05/2005,15:47,1076.25,1076.25,1076.00,1076.00,7,10,17.00
05/05/2005,15:50,1076.00,1076.00,1076.00,1076.00,0,2,2.00
05/05/2005,15:51,1076.25,1076.25,1076.25,1076.25,3,0,3.00
05/05/2005,15:52,1076.25,1076.25,1076.25,1076.25,1,0,1.00
05/05/2005,15:54,1076.00,1076.25,1076.00,1076.25,7,12,19.00
05/05/2005,15:55,1076.00,1076.25,1076.00,1076.00,2,253,255.00
05/05/2005,15:56,1076.00,1076.00,1076.00,1076.00,0,4,4.00
05/05/2005,15:58,1076.25,1076.25,1076.25,1076.25,4,0,4.00
05/05/2005,15:59,1076.00,1076.00,1076.00,1076.00,0,11,11.00
05/05/2005,16:00,1076.00,1076.00,1075.75,1076.00,1,34,35.00
05/05/2005,17:01,1075.75,1075.75,1075.50,1075.50,21,128,149.00
05/05/2005,17:02,1075.75,1075.75,1075.25,1075.25,1,27,28.00
05/05/2005,17:04,1075.25,1075.50,1075.25,1075.50,41,2,43.00
05/05/2005,17:05,1075.25,1075.25,1075.25,1075.25,0,3,3.00
05/05/2005,17:06,1075.50,1075.50,1075.50,1075.50,1,0,1.00
05/05/2005,17:07,1075.25,1075.50,1075.25,1075.50,4,1,5.00
05/05/2005,17:09,1075.25,1075.25,1075.25,1075.25,0,244,244.00
05/05/2005,17:10,1075.00,1075.50,1075.00,1075.50,9,3,12.00
05/05/2005,17:11,1075.25,1075.25,1075.25,1075.25,0,2,2.00
05/05/2005,17:12,1075.50,1075.50,1075.50,1075.50,10,0,10.00
05/05/2005,17:13,1075.50,1075.50,1075.50,1075.50,1,0,1.00
05/05/2005,17:15,1075.50,1075.50,1075.50,1075.50,9,0,9.00
05/05/2005,17:16,1075.25,1075.25,1075.25,1075.25,0,1,1.00
05/05/2005,17:17,1075.25,1075.50,1075.25,1075.50,2,2,4.00
05/05/2005,17:20,1075.25,1075.50,1075.25,1075.50,15,17,32.00
05/05/2005,17:21,1075.50,1075.50,1075.25,1075.25,1,1,2.00
05/05/2005,17:22,1075.50,1075.50,1075.50,1075.50,1,0,1.00
05/05/2005,17:23,1075.50,1075.50,1075.50,1075.50,8,0,8.00
05/05/2005,17:25,1075.50,1075.50,1075.50,1075.50,1,0,1.00
05/05/2005,17:26,1075.50,1075.50,1075.50,1075.50,10,0,10.00
05/05/2005,17:27,1075.50,1075.50,1075.50,1075.50,5,0,5.00
05/05/2005,17:28,1075.50,1075.50,1075.50,1075.50,30,0,30.00
05/05/2005,17:29,1075.50,1075.50,1075.50,1075.50,11,0,11.00
05/05/2005,17:31,1075.50,1075.50,1075.50,1075.50,1,0,1.00
05/05/2005,17:32,1075.50,1075.50,1075.50,1075.50,4,0,4.00
05/05/2005,17:33,1075.50,1075.50,1075.50,1075.50,15,0,15.00
05/05/2005,17:34,1075.50,1075.50,1075.50,1075.50,7,0,7.00
05/05/2005,17:37,1075.25,1075.25,1075.25,1075.25,0,1,1.00
05/05/2005,17:39,1075.25,1075.25,1075.25,1075.25,0,1,1.00
05/05/2005,17:41,1075.50,1075.75,1075.50,1075.75,67,0,67.00
05/05/2005,17:42,1075.50,1075.75,1075.50,1075.50,20,3,23.00
05/05/2005,17:43,1075.50,1075.50,1075.50,1075.50,0,7,7.00
05/05/2005,17:45,1075.50,1075.50,1075.50,1075.50,0,7,7.00
05/05/2005,17:47,1075.25,1075.25,1075.25,1075.25,0,20,20.00
05/05/2005,17:48,1075.25,1075.25,1075.25,1075.25,0,2,2.00
05/05/2005,17:49,1075.50,1075.50,1075.50,1075.50,12,0,12.00
05/05/2005,17:51,1075.50,1075.50,1075.50,1075.50,1,0,1.00
05/05/2005,17:53,1075.75,1075.75,1075.75,1075.75,1,0,1.00
05/05/2005,17:55,1075.75,1075.75,1075.75,1075.75,1,0,1.00
05/05/2005,17:57,1075.75,1075.75,1075.75,1075.75,5,0,5.00
05/05/2005,17:59,1075.50,1075.50,1075.50,1075.50,0,10,10.00
05/05/2005,18:00,1075.75,1075.75,1075.75,1075.75,1,0,1.00
05/05/2005,18:02,1075.50,1075.50,1075.50,1075.50,0,10,10.00
05/05/2005,18:05,1075.50,1075.50,1075.50,1075.50,0,23,23.00
05/05/2005,18:07,1075.25,1075.25,1075.25,1075.25,0,1,1.00
05/05/2005,18:09,1075.25,1075.25,1075.25,1075.25,0,1,1.00
05/05/2005,18:10,1075.25,1075.25,1075.25,1075.25,0,1,1.00
05/05/2005,18:11,1075.25,1075.25,1075.25,1075.25,0,1,1.00
05/05/2005,18:12,1075.25,1075.25,1075.25,1075.25,0,1,1.00
05/05/2005,18:13,1075.50,1075.50,1075.50,1075.50,98,0,98.00
05/05/2005,18:14,1075.25,1075.50,1075.25,1075.25,33,2,35.00
05/05/2005,18:15,1075.25,1075.25,1075.25,1075.25,0,3,3.00
05/05/2005,18:16,1075.25,1075.25,1075.25,1075.25,0,2,2.00
05/05/2005,18:20,1075.50,1075.50,1075.50,1075.50,2,0,2.00
05/05/2005,18:21,1075.50,1075.50,1075.25,1075.25,1,5,6.00
05/05/2005,18:24,1075.50,1075.50,1075.50,1075.50,5,0,5.00
05/05/2005,18:25,1075.50,1075.50,1075.50,1075.50,1,0,1.00
05/05/2005,18:32,1075.50,1075.50,1075.50,1075.50,1,0,1.00
05/05/2005,18:33,1075.50,1075.50,1075.50,1075.50,4,0,4.00
05/05/2005,18:35,1075.75,1075.75,1075.75,1075.75,16,0,16.00
05/05/2005,18:38,1075.75,1075.75,1075.75,1075.75,7,0,7.00
05/05/2005,18:41,1075.75,1075.75,1075.75,1075.75,14,0,14.00
05/05/2005,18:42,1075.75,1075.75,1075.75,1075.75,5,0,5.00
05/05/2005,18:46,1075.75,1075.75,1075.75,1075.75,1,0,1.00
05/05/2005,18:48,1075.75,1075.75,1075.75,1075.75,16,0,16.00
05/05/2005,18:49,1075.50,1075.50,1075.50,1075.50,0,6,6.00
05/05/2005,18:51,1075.50,1075.50,1075.50,1075.50,0,1,1.00
05/05/2005,18:55,1075.50,1075.50,1075.50,1075.50,0,1,1.00
05/05/2005,18:57,1075.50,1075.75,1075.50,1075.75,1,1,2.00
05/05/2005,18:58,1075.75,1075.75,1075.75,1075.75,5,0,5.00
05/05/2005,18:59,1075.50,1075.50,1075.50,1075.50,0,12,12.00
05/05/2005,19:01,1075.50,1075.50,1075.50,1075.50,0,11,11.00
05/05/2005,19:05,1075.75,1075.75,1075.75,1075.75,5,0,5.00
05/05/2005,19:08,1075.75,1075.75,1075.75,1075.75,2,0,2.00
05/05/2005,19:09,1075.75,1075.75,1075.75,1075.75,6,0,6.00
05/05/2005,19:10,1075.75,1075.75,1075.75,1075.75,1,0,1.00
05/05/2005,19:15,1075.50,1075.50,1075.50,1075.50,0,1,1.00
05/05/2005,19:19,1075.75,1075.75,1075.75,1075.75,1,0,1.00
05/05/2005,19:21,1075.75,1075.75,1075.75,1075.75,114,0,114.00
05/05/2005,19:23,1076.00,1076.00,1075.75,1075.75,3,115,118.00
05/05/2005,19:24,1075.75,1075.75,1075.75,1075.75,0,1,1.00
05/05/2005,19:26,1075.75,1076.00,1075.75,1076.00,1,25,26.00
05/05/2005,19:27,1075.75,1075.75,1075.75,1075.75,0,5,5.00
05/05/2005,19:29,1076.00,1076.00,1075.75,1075.75,1,5,6.00
05/05/2005,19:31,1076.00,1076.00,1076.00,1076.00,2,0,2.00
05/05/2005,19:35,1076.00,1076.00,1076.00,1076.00,1,0,1.00
05/05/2005,19:37,1075.75,1075.75,1075.75,1075.75,0,1,1.00
05/05/2005,19:38,1076.00,1076.00,1076.00,1076.00,32,0,32.00
05/05/2005,19:39,1076.25,1076.75,1076.25,1076.75,255,1,256.00
05/05/2005,19:41,1076.75,1076.75,1076.50,1076.50,3,2,5.00
05/05/2005,19:44,1076.50,1076.50,1076.50,1076.50,0,5,5.00
05/05/2005,19:45,1076.50,1077.00,1076.50,1077.00,80,38,118.00
05/05/2005,19:46,1076.75,1076.75,1076.75,1076.75,0,5,5.00
05/05/2005,19:47,1076.75,1076.75,1076.50,1076.75,58,35,93.00
05/05/2005,19:48,1076.75,1076.75,1076.75,1076.75,38,0,38.00
05/05/2005,19:49,1076.75,1076.75,1076.75,1076.75,26,0,26.00
05/05/2005,19:51,1077.00,1077.00,1077.00,1077.00,9,0,9.00
05/05/2005,19:52,1077.00,1077.00,1076.75,1076.75,4,3,7.00
05/05/2005,19:54,1076.75,1076.75,1076.75,1076.75,0,1,1.00
05/05/2005,19:55,1076.75,1076.75,1076.75,1076.75,0,7,7.00
05/05/2005,19:56,1076.75,1076.75,1076.75,1076.75,0,4,4.00
05/05/2005,19:57,1076.75,1076.75,1076.75,1076.75,0,2,2.00
05/05/2005,19:58,1076.75,1076.75,1076.75,1076.75,0,2,2.00
05/05/2005,20:00,1076.75,1076.75,1076.75,1076.75,0,2,2.00
05/05/2005,20:02,1076.75,1076.75,1076.75,1076.75,0,2,2.00
05/05/2005,20:03,1076.75,1077.25,1076.75,1077.00,101,12,113.00
05/05/2005,20:04,1077.00,1077.00,1077.00,1077.00,0,26,26.00
05/05/2005,20:05,1077.00,1077.00,1077.00,1077.00,0,4,4.00
05/05/2005,20:07,1077.00,1077.00,1077.00,1077.00,0,56,56.00
05/05/2005,20:08,1076.75,1076.75,1076.75,1076.75,0,7,7.00
05/05/2005,20:11,1077.00,1077.00,1077.00,1077.00,72,0,72.00
05/05/2005,20:14,1077.25,1077.25,1077.25,1077.25,4,0,4.00
05/05/2005,20:15,1077.25,1077.25,1077.25,1077.25,2,0,2.00
05/05/2005,20:18,1077.00,1077.00,1077.00,1077.00,0,32,32.00
05/05/2005,20:26,1077.00,1077.00,1076.75,1076.75,0,11,11.00
05/05/2005,20:31,1076.75,1076.75,1076.75,1076.75,0,4,4.00
05/05/2005,20:35,1077.00,1077.00,1077.00,1077.00,5,0,5.00
05/05/2005,20:36,1077.00,1077.00,1077.00,1077.00,46,0,46.00
05/05/2005,20:37,1077.25,1077.50,1077.25,1077.50,136,0,136.00
05/05/2005,20:38,1077.50,1077.50,1077.25,1077.25,56,1,57.00
05/05/2005,20:39,1077.25,1077.25,1077.25,1077.25,0,1,1.00
05/05/2005,20:40,1077.50,1077.50,1077.25,1077.25,1,10,11.00
05/05/2005,20:41,1077.25,1077.25,1077.00,1077.25,93,31,124.00
05/05/2005,20:42,1077.25,1077.50,1077.25,1077.50,15,0,15.00
05/05/2005,20:43,1077.25,1077.25,1077.25,1077.25,0,5,5.00
05/05/2005,20:44,1077.25,1077.25,1077.25,1077.25,0,1,1.00
05/05/2005,20:45,1077.25,1077.25,1077.25,1077.25,0,67,67.00
05/05/2005,20:46,1077.25,1077.25,1077.25,1077.25,0,22,22.00
05/05/2005,20:47,1077.50,1077.50,1077.50,1077.50,15,0,15.00
05/05/2005,20:49,1077.25,1077.25,1077.25,1077.25,0,2,2.00
05/05/2005,20:50,1077.25,1077.25,1077.25,1077.25,0,1,1.00
05/05/2005,20:53,1077.25,1077.25,1077.25,1077.25,0,24,24.00
05/05/2005,20:54,1077.25,1077.25,1077.25,1077.25,0,19,19.00
05/05/2005,20:55,1077.25,1077.50,1077.25,1077.50,9,4,13.00
05/05/2005,20:56,1077.25,1077.75,1077.25,1077.50,156,21,177.00
05/05/2005,20:57,1077.50,1078.00,1077.50,1077.75,68,5,73.00
05/05/2005,20:58,1077.75,1077.75,1077.75,1077.75,0,37,37.00
05/05/2005,20:59,1077.75,1077.75,1077.75,1077.75,0,1,1.00
05/05/2005,21:00,1077.75,1077.75,1077.75,1077.75,0,12,12.00
05/05/2005,21:01,1077.75,1077.75,1077.75,1077.75,0,11,11.00
05/05/2005,21:02,1077.75,1077.75,1077.75,1077.75,0,15,15.00
05/05/2005,21:03,1078.00,1078.00,1077.75,1077.75,2,10,12.00
05/05/2005,21:04,1077.75,1077.75,1077.75,1077.75,0,8,8.00
05/05/2005,21:05,1077.75,1077.75,1077.75,1077.75,0,18,18.00
05/05/2005,21:07,1077.75,1077.75,1077.50,1077.50,0,10,10.00
05/05/2005,21:09,1077.75,1077.75,1077.75,1077.75,1,0,1.00
05/05/2005,21:10,1077.50,1077.50,1077.50,1077.50,0,5,5.00
05/05/2005,21:11,1077.50,1077.50,1077.50,1077.50,0,1,1.00
05/05/2005,21:12,1077.50,1077.50,1077.50,1077.50,0,1,1.00
05/05/2005,21:13,1077.50,1077.50,1077.50,1077.50,0,1,1.00
05/05/2005,21:15,1077.75,1077.75,1077.75,1077.75,10,0,10.00
05/05/2005,21:17,1077.75,1077.75,1077.75,1077.75,1,0,1.00
05/05/2005,21:18,1077.75,1077.75,1077.50,1077.50,14,3,17.00
05/05/2005,21:22,1077.50,1077.50,1077.50,1077.50,0,1,1.00
05/05/2005,21:24,1078.00,1078.00,1078.00,1078.00,5,0,5.00
05/05/2005,21:25,1077.50,1077.50,1077.50,1077.50,0,10,10.00
05/05/2005,21:27,1077.75,1077.75,1077.75,1077.75,2,0,2.00
05/05/2005,21:28,1077.75,1077.75,1077.50,1077.50,1,2,3.00
05/05/2005,21:30,1077.75,1077.75,1077.75,1077.75,1,0,1.00
05/05/2005,21:35,1077.75,1077.75,1077.75,1077.75,3,0,3.00
05/05/2005,21:36,1077.50,1077.50,1077.25,1077.50,166,187,353.00
05/05/2005,21:37,1077.50,1077.50,1077.50,1077.50,55,0,55.00
05/05/2005,21:38,1077.50,1077.50,1077.50,1077.50,1,0,1.00
05/05/2005,21:39,1077.50,1077.50,1077.25,1077.25,1,40,41.00
05/05/2005,21:40,1077.25,1077.25,1077.25,1077.25,0,5,5.00
05/05/2005,21:41,1077.25,1077.25,1077.00,1077.00,0,18,18.00
05/05/2005,21:42,1077.25,1077.25,1077.25,1077.25,1,0,1.00
05/05/2005,21:43,1077.25,1077.25,1077.25,1077.25,3,0,3.00
05/05/2005,21:44,1077.25,1077.25,1077.25,1077.25,1,0,1.00
05/05/2005,21:45,1077.25,1077.25,1077.25,1077.25,1,0,1.00
05/05/2005,21:46,1077.50,1077.50,1077.50,1077.50,2,0,2.00
05/05/2005,21:50,1077.25,1077.25,1077.25,1077.25,0,1,1.00
05/05/2005,21:51,1077.25,1077.25,1077.25,1077.25,0,1,1.00
05/05/2005,21:52,1077.25,1077.25,1077.00,1077.00,0,30,30.00
05/05/2005,21:55,1077.00,1077.00,1077.00,1077.00,0,4,4.00
05/05/2005,21:57,1077.25,1077.25,1077.25,1077.25,13,0,13.00
05/05/2005,21:59,1077.00,1077.00,1077.00,1077.00,0,5,5.00
05/05/2005,22:01,1077.25,1077.25,1077.25,1077.25,11,0,11.00
05/05/2005,22:04,1077.00,1077.00,1077.00,1077.00,0,1,1.00
05/05/2005,22:05,1077.25,1077.50,1077.25,1077.50,2,0,2.00
05/05/2005,22:07,1077.25,1077.25,1077.25,1077.25,0,26,26.00
05/05/2005,22:09,1077.25,1077.25,1077.25,1077.25,0,9,9.00
05/05/2005,22:10,1077.25,1077.25,1077.00,1077.00,0,11,11.00
05/05/2005,22:14,1077.25,1077.25,1077.25,1077.25,67,0,67.00
05/05/2005,22:15,1077.25,1077.25,1077.25,1077.25,8,0,8.00
05/05/2005,22:18,1077.25,1077.25,1077.25,1077.25,2,0,2.00
05/05/2005,22:25,1077.50,1077.50,1077.50,1077.50,4,0,4.00
05/05/2005,22:26,1077.50,1077.50,1077.50,1077.50,2,0,2.00
05/05/2005,22:30,1077.50,1077.50,1077.50,1077.50,2,0,2.00
05/05/2005,22:31,1077.50,1077.50,1077.50,1077.50,22,0,22.00
05/05/2005,22:32,1077.50,1077.50,1077.50,1077.50,5,0,5.00
05/05/2005,22:33,1077.50,1077.50,1077.50,1077.50,1,0,1.00
05/05/2005,22:36,1077.50,1077.50,1077.25,1077.50,21,1,22.00
05/05/2005,22:37,1077.50,1077.50,1077.50,1077.50,1,0,1.00
05/05/2005,22:38,1077.50,1077.50,1077.50,1077.50,1,0,1.00
05/05/2005,22:40,1077.50,1077.50,1077.25,1077.25,1,1,2.00
05/05/2005,22:43,1077.50,1077.50,1077.50,1077.50,1,0,1.00
05/05/2005,22:47,1077.50,1077.50,1077.50,1077.50,4,0,4.00
05/05/2005,22:48,1077.75,1077.75,1077.25,1077.25,1,1,2.00
05/05/2005,22:51,1077.50,1077.50,1077.50,1077.50,2,0,2.00
05/05/2005,22:53,1077.50,1077.50,1077.50,1077.50,1,0,1.00
05/05/2005,22:55,1077.75,1077.75,1077.75,1077.75,20,0,20.00
05/05/2005,22:57,1077.50,1077.50,1077.50,1077.50,0,1,1.00
05/05/2005,22:58,1077.50,1077.50,1077.50,1077.50,0,1,1.00
05/05/2005,23:06,1077.50,1077.50,1077.50,1077.50,0,23,23.00
05/05/2005,23:07,1077.50,1077.50,1077.00,1077.00,0,52,52.00
05/05/2005,23:12,1077.25,1077.25,1077.25,1077.25,15,0,15.00
05/05/2005,23:13,1077.25,1077.25,1077.25,1077.25,5,0,5.00
05/05/2005,23:18,1077.25,1077.50,1077.25,1077.50,2,0,2.00
05/05/2005,23:22,1077.00,1077.00,1077.00,1077.00,0,1,1.00
05/05/2005,23:27,1077.25,1077.25,1077.25,1077.25,5,0,5.00
05/05/2005,23:28,1077.00,1077.00,1077.00,1077.00,0,1,1.00
05/05/2005,23:33,1077.00,1077.00,1077.00,1077.00,0,2,2.00
05/05/2005,23:36,1077.25,1077.50,1077.25,1077.50,3,0,3.00
05/05/2005,23:37,1077.25,1077.25,1077.25,1077.25,0,1,1.00
05/05/2005,23:38,1077.25,1077.25,1077.25,1077.25,0,1,1.00
05/05/2005,23:44,1077.25,1077.25,1077.25,1077.25,0,5,5.00
05/05/2005,23:45,1077.25,1077.25,1077.25,1077.25,0,2,2.00
05/05/2005,23:46,1077.25,1077.25,1077.25,1077.25,0,1,1.00
05/05/2005,23:54,1077.25,1077.25,1077.25,1077.25,0,4,4.00
05/05/2005,23:55,1077.25,1077.25,1077.25,1077.25,0,2,2.00
05/05/2005,23:58,1077.25,1077.25,1077.25,1077.25,0,5,5.00
05/06/2005,00:00,1077.50,1077.50,1077.25,1077.25,10,2,12.00
05/06/2005,00:06,1077.25,1077.25,1077.25,1077.25,0,1,1.00
05/06/2005,00:08,1077.25,1077.25,1077.25,1077.25,0,4,4.00
05/06/2005,00:09,1077.25,1077.25,1077.25,1077.25,0,1,1.00
05/06/2005,00:14,1077.25,1077.25,1077.25,1077.25,0,20,20.00
05/06/2005,00:15,1077.50,1077.50,1077.50,1077.50,2,0,2.00
05/06/2005,00:20,1077.25,1077.25,1077.25,1077.25,0,1,1.00
05/06/2005,00:21,1077.25,1077.25,1077.25,1077.25,0,5,5.00
05/06/2005,00:27,1077.25,1077.25,1077.25,1077.25,0,1,1.00
05/06/2005,00:32,1077.50,1077.50,1077.50,1077.50,1,0,1.00
05/06/2005,00:41,1077.50,1077.50,1077.50,1077.50,1,0,1.00
05/06/2005,00:42,1077.25,1077.25,1077.00,1077.00,0,10,10.00
05/06/2005,00:43,1077.25,1077.25,1077.00,1077.25,2,1,3.00
05/06/2005,00:46,1077.25,1077.25,1077.25,1077.25,1,0,1.00
05/06/2005,00:47,1077.00,1077.00,1077.00,1077.00,0,1,1.00
05/06/2005,00:48,1077.00,1077.00,1077.00,1077.00,0,31,31.00
05/06/2005,00:54,1076.75,1077.00,1076.75,1076.75,2,4,6.00
05/06/2005,00:55,1076.75,1076.75,1076.75,1076.75,0,45,45.00
05/06/2005,00:57,1076.75,1076.75,1076.75,1076.75,0,16,16.00
05/06/2005,00:59,1076.50,1076.50,1076.50,1076.50,0,1,1.00
05/06/2005,01:00,1076.50,1076.50,1076.50,1076.50,0,14,14.00
05/06/2005,01:01,1076.50,1076.50,1076.50,1076.50,0,4,4.00
05/06/2005,01:02,1076.75,1076.75,1076.75,1076.75,1,0,1.00
05/06/2005,01:03,1076.50,1076.50,1076.50,1076.50,0,12,12.00
05/06/2005,01:06,1076.50,1076.75,1076.50,1076.75,50,25,75.00
05/06/2005,01:07,1076.75,1076.75,1076.75,1076.75,3,0,3.00
05/06/2005,01:08,1076.75,1076.75,1076.50,1076.50,2,1,3.00
05/06/2005,01:09,1076.50,1076.50,1076.50,1076.50,0,45,45.00
05/06/2005,01:10,1076.50,1076.50,1076.25,1076.50,1,2,3.00
05/06/2005,01:11,1076.50,1076.50,1076.50,1076.50,11,0,11.00
05/06/2005,01:12,1076.25,1076.25,1076.25,1076.25,0,1,1.00
05/06/2005,01:15,1076.50,1076.75,1076.50,1076.75,130,0,130.00
05/06/2005,01:16,1076.75,1077.00,1076.75,1076.75,18,34,52.00
05/06/2005,01:17,1076.75,1077.00,1076.50,1076.75,15,7,22.00
05/06/2005,01:20,1077.00,1077.00,1077.00,1077.00,1,0,1.00
05/06/2005,01:21,1077.00,1077.25,1077.00,1077.25,52,0,52.00
05/06/2005,01:22,1076.75,1076.75,1076.50,1076.50,0,12,12.00
05/06/2005,01:26,1077.00,1077.00,1077.00,1077.00,20,0,20.00
05/06/2005,01:30,1077.00,1077.00,1077.00,1077.00,3,0,3.00
05/06/2005,01:33,1077.00,1077.00,1077.00,1077.00,7,0,7.00
05/06/2005,01:34,1076.75,1076.75,1076.75,1076.75,0,61,61.00
05/06/2005,01:35,1076.75,1076.75,1076.75,1076.75,0,79,79.00
05/06/2005,01:36,1076.75,1076.75,1076.50,1076.50,0,213,213.00
05/06/2005,01:37,1076.50,1076.50,1076.50,1076.50,0,1,1.00
05/06/2005,01:39,1076.50,1076.75,1076.50,1076.75,1,1,2.00
05/06/2005,01:40,1076.75,1076.75,1076.75,1076.75,6,0,6.00
05/06/2005,01:44,1076.75,1076.75,1076.75,1076.75,2,0,2.00
05/06/2005,01:45,1076.75,1076.75,1076.50,1076.50,1,1,2.00
05/06/2005,01:47,1076.75,1076.75,1076.75,1076.75,8,0,8.00
05/06/2005,01:49,1076.75,1077.00,1076.75,1076.75,11,4,15.00
05/06/2005,01:50,1076.75,1076.75,1076.75,1076.75,0,7,7.00
05/06/2005,01:51,1076.75,1076.75,1076.75,1076.75,0,3,3.00
05/06/2005,01:52,1077.00,1077.00,1076.75,1076.75,206,1,207.00
05/06/2005,01:53,1076.75,1077.00,1076.75,1077.00,205,1,206.00
05/06/2005,01:55,1076.75,1076.75,1076.75,1076.75,0,32,32.00
05/06/2005,01:57,1076.75,1076.75,1076.75,1076.75,0,18,18.00
05/06/2005,01:59,1077.00,1077.25,1077.00,1077.25,19,0,19.00
05/06/2005,02:00,1077.00,1077.25,1077.00,1077.25,124,1,125.00
05/06/2005,02:01,1077.00,1077.25,1077.00,1077.25,4,7,11.00
05/06/2005,02:02,1077.25,1077.50,1077.00,1077.50,194,31,225.00
05/06/2005,02:03,1077.25,1077.25,1077.00,1077.00,0,52,52.00
05/06/2005,02:04,1077.00,1077.00,1077.00,1077.00,0,71,71.00
05/06/2005,02:05,1076.75,1077.00,1076.75,1077.00,6,1,7.00
05/06/2005,02:06,1077.00,1077.00,1077.00,1077.00,20,0,20.00
05/06/2005,02:07,1077.00,1077.00,1077.00,1077.00,5,0,5.00
05/06/2005,02:08,1076.75,1077.00,1076.50,1076.50,11,175,186.00
05/06/2005,02:09,1076.50,1076.75,1076.50,1076.50,5,196,201.00
05/06/2005,02:10,1076.25,1076.50,1076.25,1076.25,32,24,56.00
05/06/2005,02:11,1076.50,1076.75,1076.50,1076.75,20,0,20.00
05/06/2005,02:12,1076.50,1076.50,1076.50,1076.50,0,11,11.00
05/06/2005,02:13,1076.50,1076.75,1076.50,1076.50,1,16,17.00
05/06/2005,02:14,1076.75,1076.75,1076.75,1076.75,3,0,3.00
05/06/2005,02:15,1076.75,1076.75,1076.75,1076.75,3,0,3.00
05/06/2005,02:17,1076.75,1076.75,1076.75,1076.75,21,0,21.00
05/06/2005,02:18,1076.75,1076.75,1076.75,1076.75,3,0,3.00
05/06/2005,02:20,1076.75,1076.75,1076.50,1076.50,82,3,85.00
05/06/2005,02:21,1076.75,1076.75,1076.50,1076.50,1,4,5.00
05/06/2005,02:22,1076.50,1076.50,1076.25,1076.25,0,146,146.00
05/06/2005,02:23,1076.25,1076.25,1076.25,1076.25,0,10,10.00
05/06/2005,02:24,1076.50,1076.50,1076.25,1076.50,4,2,6.00
05/06/2005,02:25,1076.50,1076.50,1076.50,1076.50,80,0,80.00
05/06/2005,02:26,1076.50,1076.50,1076.50,1076.50,5,0,5.00
05/06/2005,02:27,1076.50,1076.50,1076.25,1076.50,68,1,69.00
05/06/2005,02:28,1076.25,1076.75,1076.25,1076.75,107,50,157.00
05/06/2005,02:29,1076.75,1077.00,1076.75,1077.00,42,0,42.00
05/06/2005,02:30,1077.00,1077.00,1077.00,1077.00,6,0,6.00
05/06/2005,02:31,1077.25,1077.25,1077.00,1077.25,76,5,81.00
05/06/2005,02:32,1077.50,1077.50,1077.25,1077.25,5,21,26.00
05/06/2005,02:33,1077.25,1077.25,1077.25,1077.25,0,113,113.00
05/06/2005,02:34,1077.25,1077.25,1077.25,1077.25,0,49,49.00
05/06/2005,02:35,1077.25,1077.25,1077.25,1077.25,0,12,12.00
05/06/2005,02:36,1077.25,1077.25,1077.25,1077.25,0,3,3.00
05/06/2005,02:37,1077.25,1077.25,1077.25,1077.25,0,18,18.00
05/06/2005,02:38,1077.50,1077.50,1077.50,1077.50,8,0,8.00
05/06/2005,02:39,1077.50,1077.75,1077.50,1077.50,67,48,115.00
05/06/2005,02:42,1077.50,1077.50,1077.50,1077.50,0,5,5.00
05/06/2005,02:43,1077.50,1077.50,1077.50,1077.50,0,5,5.00
05/06/2005,02:46,1077.25,1077.25,1077.25,1077.25,0,5,5.00
05/06/2005,02:47,1077.25,1077.25,1077.25,1077.25,0,25,25.00
05/06/2005,02:49,1077.25,1077.25,1077.25,1077.25,0,1,1.00
05/06/2005,02:50,1077.25,1077.25,1077.25,1077.25,0,2,2.00
05/06/2005,02:51,1077.25,1077.25,1077.25,1077.25,0,12,12.00
05/06/2005,02:52,1077.25,1077.25,1077.25,1077.25,0,1,1.00
05/06/2005,02:54,1077.25,1077.25,1077.25,1077.25,0,12,12.00
05/06/2005,02:55,1077.25,1077.25,1077.25,1077.25,0,2,2.00
05/06/2005,02:56,1077.25,1077.50,1077.25,1077.25,1,171,172.00
05/06/2005,02:57,1077.25,1077.25,1077.25,1077.25,0,48,48.00
05/06/2005,03:00,1077.00,1077.00,1077.00,1077.00,0,7,7.00
05/06/2005,03:01,1077.00,1077.00,1077.00,1077.00,0,1,1.00
05/06/2005,03:02,1077.00,1077.00,1077.00,1077.00,0,35,35.00
05/06/2005,03:03,1077.00,1077.00,1076.75,1076.75,0,22,22.00
05/06/2005,03:05,1077.00,1077.00,1076.75,1076.75,13,1,14.00
05/06/2005,03:06,1077.00,1077.00,1077.00,1077.00,69,0,69.00
05/06/2005,03:07,1077.00,1077.00,1077.00,1077.00,44,0,44.00
05/06/2005,03:08,1077.00,1077.00,1077.00,1077.00,31,0,31.00
05/06/2005,03:09,1076.75,1077.00,1076.75,1077.00,30,3,33.00
05/06/2005,03:10,1077.00,1077.00,1077.00,1077.00,5,0,5.00
05/06/2005,03:14,1077.00,1077.00,1077.00,1077.00,20,0,20.00
05/06/2005,03:15,1077.25,1077.25,1077.25,1077.25,4,0,4.00
05/06/2005,03:16,1077.25,1077.25,1077.25,1077.25,22,0,22.00
05/06/2005,03:17,1077.25,1077.25,1077.25,1077.25,16,0,16.00
05/06/2005,03:20,1077.50,1077.50,1077.25,1077.25,8,2,10.00
05/06/2005,03:21,1077.25,1077.25,1077.25,1077.25,0,4,4.00
05/06/2005,03:22,1077.50,1077.50,1077.50,1077.50,1,0,1.00
05/06/2005,03:23,1077.25,1077.25,1077.25,1077.25,0,2,2.00
05/06/2005,03:25,1077.50,1077.50,1077.50,1077.50,1,0,1.00
05/06/2005,03:28,1077.25,1077.25,1077.25,1077.25,0,1,1.00
05/06/2005,03:29,1077.25,1077.25,1077.25,1077.25,0,6,6.00
05/06/2005,03:30,1077.50,1077.50,1077.50,1077.50,102,0,102.00
05/06/2005,03:31,1077.50,1077.50,1077.50,1077.50,30,0,30.00
05/06/2005,03:32,1077.50,1077.50,1077.25,1077.50,4,1,5.00
05/06/2005,03:33,1077.50,1077.50,1077.50,1077.50,4,0,4.00
05/06/2005,03:34,1077.50,1077.50,1077.50,1077.50,7,0,7.00
05/06/2005,03:35,1077.50,1077.50,1077.50,1077.50,7,0,7.00
05/06/2005,03:36,1077.50,1077.50,1077.50,1077.50,10,0,10.00
05/06/2005,03:37,1077.75,1077.75,1077.75,1077.75,1,0,1.00
05/06/2005,03:38,1077.75,1077.75,1077.50,1077.50,1,18,19.00
05/06/2005,03:41,1077.50,1077.50,1077.50,1077.50,0,1,1.00
05/06/2005,03:43,1077.50,1077.75,1077.50,1077.50,2,30,32.00
05/06/2005,03:44,1077.75,1077.75,1077.75,1077.75,4,0,4.00
05/06/2005,03:45,1077.75,1077.75,1077.75,1077.75,41,0,41.00
05/06/2005,03:46,1077.50,1077.50,1077.50,1077.50,0,35,35.00
05/06/2005,03:47,1077.25,1077.25,1077.25,1077.25,0,50,50.00
05/06/2005,03:48,1077.25,1077.25,1077.25,1077.25,0,21,21.00
05/06/2005,03:49,1077.25,1077.25,1077.25,1077.25,0,70,70.00
05/06/2005,03:54,1077.50,1077.50,1077.50,1077.50,3,0,3.00
05/06/2005,03:55,1077.50,1077.50,1077.50,1077.50,22,0,22.00
05/06/2005,03:57,1077.50,1077.50,1077.50,1077.50,1,0,1.00
05/06/2005,03:58,1077.50,1077.50,1077.50,1077.50,10,0,10.00
05/06/2005,03:59,1077.50,1077.50,1077.50,1077.50,10,0,10.00
05/06/2005,04:00,1077.50,1077.75,1077.50,1077.75,28,0,28.00
05/06/2005,04:01,1077.75,1077.75,1077.50,1077.50,1,11,12.00
05/06/2005,04:02,1077.75,1077.75,1077.50,1077.50,2,3,5.00
05/06/2005,04:08,1077.50,1077.50,1077.50,1077.50,0,1,1.00
05/06/2005,04:10,1077.50,1077.50,1077.50,1077.50,0,7,7.00
05/06/2005,04:11,1077.50,1077.50,1077.50,1077.50,0,57,57.00
05/06/2005,04:12,1077.50,1077.50,1077.50,1077.50,0,8,8.00
05/06/2005,04:14,1077.50,1077.50,1077.50,1077.50,0,124,124.00
05/06/2005,04:18,1077.25,1077.25,1077.25,1077.25,0,5,5.00
05/06/2005,04:22,1077.50,1077.75,1077.50,1077.75,14,0,14.00
05/06/2005,04:23,1077.50,1077.50,1077.50,1077.50,0,3,3.00
05/06/2005,04:24,1077.50,1077.50,1077.50,1077.50,0,42,42.00
05/06/2005,04:26,1077.50,1077.75,1077.50,1077.75,1,3,4.00
05/06/2005,04:27,1077.25,1077.25,1077.25,1077.25,0,2,2.00
05/06/2005,04:28,1077.50,1077.50,1077.50,1077.50,27,0,27.00
05/06/2005,04:31,1077.25,1077.25,1077.25,1077.25,0,1,1.00
05/06/2005,04:32,1077.25,1077.25,1077.25,1077.25,0,95,95.00
05/06/2005,04:33,1077.00,1077.00,1077.00,1077.00,0,149,149.00
05/06/2005,04:34,1076.75,1077.25,1076.75,1077.00,37,155,192.00
05/06/2005,04:35,1077.00,1077.00,1077.00,1077.00,0,1,1.00
05/06/2005,04:37,1077.00,1077.25,1077.00,1077.00,2,34,36.00
05/06/2005,04:38,1077.00,1077.00,1077.00,1077.00,0,1,1.00
05/06/2005,04:39,1077.00,1077.00,1077.00,1077.00,0,14,14.00
05/06/2005,04:41,1077.00,1077.00,1077.00,1077.00,0,16,16.00
05/06/2005,04:42,1077.00,1077.00,1076.75,1077.00,5,12,17.00
05/06/2005,04:44,1077.00,1077.00,1077.00,1077.00,2,0,2.00
05/06/2005,04:45,1077.00,1077.00,1077.00,1077.00,25,0,25.00
05/06/2005,04:46,1077.00,1077.00,1077.00,1077.00,13,0,13.00
05/06/2005,04:47,1077.00,1077.00,1077.00,1077.00,6,0,6.00
05/06/2005,04:51,1076.75,1076.75,1076.75,1076.75,0,80,80.00
05/06/2005,04:52,1076.75,1077.00,1076.75,1076.75,1,124,125.00
05/06/2005,04:55,1076.75,1076.75,1076.75,1076.75,0,138,138.00
05/06/2005,04:56,1076.75,1076.75,1076.75,1076.75,0,2,2.00
05/06/2005,04:57,1076.75,1076.75,1076.75,1076.75,0,2,2.00
05/06/2005,04:58,1076.75,1076.75,1076.75,1076.75,0,15,15.00
05/06/2005,04:59,1076.75,1076.75,1076.75,1076.75,0,30,30.00
05/06/2005,05:00,1076.75,1076.75,1076.75,1076.75,0,55,55.00
05/06/2005,05:01,1076.75,1076.75,1076.75,1076.75,0,32,32.00
05/06/2005,05:02,1076.75,1076.75,1076.50,1076.75,1,27,28.00
05/06/2005,05:03,1076.75,1076.75,1076.75,1076.75,25,0,25.00
05/06/2005,05:04,1076.75,1076.75,1076.75,1076.75,5,0,5.00
05/06/2005,05:05,1076.75,1077.25,1076.75,1077.00,169,96,265.00
05/06/2005,05:07,1077.00,1077.00,1077.00,1077.00,0,71,71.00
05/06/2005,05:08,1077.00,1077.00,1077.00,1077.00,0,34,34.00
05/06/2005,05:09,1077.00,1077.25,1077.00,1077.25,97,1,98.00
05/06/2005,05:10,1077.25,1077.25,1077.25,1077.25,14,0,14.00
05/06/2005,05:11,1077.25,1077.25,1077.25,1077.25,24,0,24.00
05/06/2005,05:15,1077.25,1077.25,1077.25,1077.25,7,0,7.00
05/06/2005,05:21,1077.00,1077.00,1077.00,1077.00,0,35,35.00
05/06/2005,05:22,1077.00,1077.00,1077.00,1077.00,0,10,10.00
05/06/2005,05:24,1077.00,1077.00,1077.00,1077.00,0,12,12.00
05/06/2005,05:26,1076.75,1076.75,1076.75,1076.75,0,91,91.00
05/06/2005,05:27,1076.75,1076.75,1076.75,1076.75,0,2,2.00
05/06/2005,05:28,1076.75,1077.00,1076.75,1077.00,45,5,50.00
05/06/2005,05:31,1076.75,1077.00,1076.75,1077.00,5,2,7.00
05/06/2005,05:34,1077.00,1077.00,1077.00,1077.00,33,0,33.00
05/06/2005,05:35,1077.00,1077.00,1077.00,1077.00,1,0,1.00
05/06/2005,05:36,1077.00,1077.00,1077.00,1077.00,1,0,1.00
05/06/2005,05:38,1077.00,1077.00,1077.00,1077.00,5,0,5.00
05/06/2005,05:39,1077.00,1077.00,1077.00,1077.00,23,0,23.00
05/06/2005,05:40,1077.00,1077.00,1077.00,1077.00,4,0,4.00
05/06/2005,05:41,1077.00,1077.00,1077.00,1077.00,3,0,3.00
05/06/2005,05:42,1076.75,1076.75,1076.75,1076.75,0,137,137.00
05/06/2005,05:43,1076.75,1076.75,1076.75,1076.75,0,12,12.00
05/06/2005,05:44,1076.75,1076.75,1076.50,1076.50,1,148,149.00
05/06/2005,05:45,1076.75,1076.75,1076.75,1076.75,3,0,3.00
05/06/2005,05:46,1076.50,1076.75,1076.50,1076.75,50,4,54.00
05/06/2005,05:47,1077.00,1077.00,1077.00,1077.00,10,0,10.00
05/06/2005,05:48,1077.00,1077.00,1077.00,1077.00,27,0,27.00
05/06/2005,05:50,1077.00,1077.00,1077.00,1077.00,5,0,5.00
05/06/2005,05:51,1077.25,1077.50,1077.25,1077.50,103,0,103.00
05/06/2005,05:52,1077.50,1077.50,1077.50,1077.50,41,0,41.00
05/06/2005,05:53,1077.50,1077.50,1077.25,1077.50,6,1,7.00
05/06/2005,05:54,1077.50,1077.50,1077.50,1077.50,52,0,52.00
05/06/2005,05:56,1077.50,1077.50,1077.25,1077.25,50,2,52.00
05/06/2005,05:57,1077.25,1077.25,1077.25,1077.25,0,10,10.00
05/06/2005,05:59,1077.25,1077.25,1077.00,1077.00,0,405,405.00
05/06/2005,06:00,1077.25,1077.25,1077.25,1077.25,15,0,15.00
05/06/2005,06:02,1077.00,1077.00,1077.00,1077.00,0,137,137.00
05/06/2005,06:03,1077.00,1077.25,1077.00,1077.25,85,16,101.00
05/06/2005,06:04,1077.25,1077.50,1077.25,1077.50,226,0,226.00
05/06/2005,06:05,1077.50,1077.75,1077.50,1077.50,22,55,77.00
05/06/2005,06:06,1077.50,1077.50,1077.25,1077.25,2,72,74.00
05/06/2005,06:07,1077.50,1077.50,1077.50,1077.50,8,0,8.00
05/06/2005,06:08,1077.25,1077.50,1077.25,1077.50,55,22,77.00
05/06/2005,06:09,1077.50,1077.50,1077.50,1077.50,63,0,63.00
05/06/2005,06:10,1077.25,1077.25,1077.25,1077.25,0,4,4.00
05/06/2005,06:11,1077.25,1077.25,1077.25,1077.25,0,96,96.00
05/06/2005,06:12,1077.25,1077.25,1077.00,1077.00,0,61,61.00
05/06/2005,06:13,1077.25,1077.50,1077.25,1077.50,156,0,156.00
05/06/2005,06:14,1077.50,1077.50,1077.50,1077.50,40,0,40.00
05/06/2005,06:15,1077.25,1077.25,1077.25,1077.25,0,75,75.00
05/06/2005,06:16,1077.25,1077.50,1077.25,1077.50,21,50,71.00
05/06/2005,06:17,1077.25,1077.50,1077.25,1077.50,3,50,53.00
05/06/2005,06:19,1077.50,1077.50,1077.50,1077.50,201,0,201.00
05/06/2005,06:20,1077.50,1077.50,1077.50,1077.50,149,0,149.00
05/06/2005,06:21,1077.50,1077.50,1077.50,1077.50,8,0,8.00
05/06/2005,06:22,1077.50,1077.50,1077.50,1077.50,10,0,10.00
05/06/2005,06:24,1077.25,1077.25,1077.25,1077.25,0,4,4.00
05/06/2005,06:27,1077.50,1077.50,1077.50,1077.50,162,0,162.00
05/06/2005,06:28,1077.50,1077.50,1077.50,1077.50,70,0,70.00
05/06/2005,06:29,1077.50,1077.50,1077.50,1077.50,238,0,238.00
05/06/2005,06:30,1077.50,1077.50,1077.50,1077.50,166,0,166.00
05/06/2005,06:31,1077.75,1077.75,1077.50,1077.75,459,1,460.00
05/06/2005,06:32,1077.75,1078.25,1077.75,1078.00,294,160,454.00
05/06/2005,06:33,1078.00,1078.50,1078.00,1078.50,632,284,916.00
05/06/2005,06:34,1078.50,1078.75,1078.25,1078.25,138,69,207.00
05/06/2005,06:35,1078.50,1078.75,1078.50,1078.50,104,91,195.00
05/06/2005,06:36,1078.75,1078.75,1078.50,1078.50,2,184,186.00
05/06/2005,06:37,1078.50,1078.75,1078.50,1078.50,38,76,114.00
05/06/2005,06:38,1078.50,1078.50,1078.25,1078.25,0,59,59.00
05/06/2005,06:39,1078.25,1078.25,1078.25,1078.25,0,3,3.00
05/06/2005,06:41,1078.25,1078.75,1078.25,1078.50,118,22,140.00
05/06/2005,06:42,1078.50,1078.75,1078.50,1078.75,15,1,16.00
05/06/2005,06:43,1078.75,1079.00,1078.75,1078.75,282,13,295.00
05/06/2005,06:44,1078.75,1078.75,1078.50,1078.75,51,65,116.00
05/06/2005,06:45,1078.50,1078.75,1078.50,1078.75,3,1,4.00
05/06/2005,06:46,1078.75,1078.75,1078.50,1078.75,134,21,155.00
05/06/2005,06:47,1078.75,1078.75,1078.50,1078.75,285,3,288.00
05/06/2005,06:48,1078.75,1079.00,1078.75,1078.75,67,105,172.00
05/06/2005,06:49,1078.75,1078.75,1078.50,1078.75,1,162,163.00
05/06/2005,06:50,1078.50,1078.75,1078.50,1078.50,8,227,235.00
05/06/2005,06:51,1078.50,1078.75,1078.50,1078.50,4,118,122.00
05/06/2005,06:52,1078.50,1078.50,1078.25,1078.25,0,88,88.00
05/06/2005,06:53,1078.50,1078.50,1078.25,1078.25,5,36,41.00
05/06/2005,06:54,1078.25,1078.25,1078.00,1078.00,0,162,162.00
05/06/2005,06:55,1078.00,1078.25,1078.00,1078.25,5,3,8.00
05/06/2005,06:56,1078.25,1078.50,1078.25,1078.50,179,0,179.00
05/06/2005,06:57,1078.25,1078.50,1078.25,1078.50,2,45,47.00
05/06/2005,06:58,1078.50,1078.50,1078.50,1078.50,1,0,1.00
05/06/2005,06:59,1078.25,1078.25,1077.75,1078.00,12,292,304.00
05/06/2005,07:00,1078.00,1078.00,1077.75,1078.00,15,16,31.00
05/06/2005,07:01,1078.00,1078.25,1078.00,1078.25,59,0,59.00
05/06/2005,07:02,1078.00,1078.25,1078.00,1078.00,5,56,61.00
05/06/2005,07:03,1077.75,1078.00,1077.75,1078.00,51,1,52.00
05/06/2005,07:04,1078.25,1078.25,1078.00,1078.00,142,4,146.00
05/06/2005,07:05,1078.00,1078.25,1078.00,1078.25,44,2,46.00
05/06/2005,07:06,1078.25,1078.25,1078.00,1078.00,135,2,137.00
05/06/2005,07:07,1078.25,1078.25,1078.25,1078.25,60,0,60.00
05/06/2005,07:08,1078.25,1078.50,1078.25,1078.50,65,0,65.00
05/06/2005,07:09,1078.50,1078.50,1078.25,1078.25,121,7,128.00
05/06/2005,07:10,1078.25,1078.50,1078.25,1078.50,72,11,83.00
05/06/2005,07:11,1078.50,1078.50,1078.25,1078.50,57,7,64.00
05/06/2005,07:12,1078.50,1079.00,1078.50,1079.00,667,13,680.00
05/06/2005,07:13,1079.00,1079.75,1078.75,1079.50,965,93,1058.00
05/06/2005,07:14,1079.75,1079.75,1079.25,1079.50,236,301,537.00
05/06/2005,07:15,1079.50,1079.75,1079.25,1079.50,238,9,247.00
05/06/2005,07:16,1079.50,1079.50,1079.25,1079.50,179,181,360.00
05/06/2005,07:17,1079.50,1079.50,1079.00,1079.00,36,96,132.00
05/06/2005,07:18,1079.00,1079.25,1079.00,1079.00,3,185,188.00
05/06/2005,07:19,1079.00,1079.25,1079.00,1079.25,6,95,101.00
05/06/2005,07:20,1079.25,1079.25,1079.00,1079.00,5,5,10.00
05/06/2005,07:21,1079.00,1079.00,1078.75,1079.00,127,116,243.00
05/06/2005,07:22,1079.00,1079.25,1078.75,1079.25,63,35,98.00
05/06/2005,07:23,1079.00,1079.00,1078.50,1078.50,25,510,535.00
05/06/2005,07:24,1078.75,1078.75,1078.50,1078.75,242,21,263.00
05/06/2005,07:25,1078.75,1078.75,1078.50,1078.75,144,2,146.00
05/06/2005,07:26,1079.00,1079.25,1078.75,1079.00,247,113,360.00
05/06/2005,07:27,1079.00,1079.25,1078.75,1078.75,102,109,211.00
05/06/2005,07:28,1078.75,1079.00,1078.50,1079.00,156,390,546.00
05/06/2005,07:29,1079.25,1079.25,1078.75,1079.25,128,56,184.00
05/06/2005,07:30,1079.25,1079.75,1078.75,1079.25,191,274,465.00
05/06/2005,07:31,1079.25,1083.50,1079.25,1081.75,4046,3388,7434.00
05/06/2005,07:32,1082.00,1082.00,1079.50,1081.25,1674,2167,3841.00
05/06/2005,07:33,1081.00,1081.75,1080.50,1081.00,873,1276,2149.00
05/06/2005,07:34,1080.75,1081.25,1080.75,1081.00,1153,637,1790.00
05/06/2005,07:35,1080.75,1081.00,1079.75,1080.00,662,1087,1749.00
05/06/2005,07:36,1080.25,1080.50,1080.00,1080.25,447,810,1257.00
05/06/2005,07:37,1080.25,1081.00,1080.25,1080.75,592,520,1112.00
05/06/2005,07:38,1080.75,1081.00,1080.50,1080.75,157,383,540.00
05/06/2005,07:39,1080.50,1081.25,1080.25,1081.00,857,545,1402.00
05/06/2005,07:40,1081.00,1081.25,1080.75,1081.25,233,74,307.00
05/06/2005,07:41,1081.25,1081.75,1081.00,1081.50,673,169,842.00
05/06/2005,07:42,1081.50,1081.50,1080.50,1081.00,301,812,1113.00
05/06/2005,07:43,1081.00,1081.00,1080.50,1080.75,208,938,1146.00
05/06/2005,07:44,1080.75,1081.00,1080.50,1081.00,184,43,227.00
05/06/2005,07:45,1080.75,1081.00,1080.50,1080.50,177,129,306.00
05/06/2005,07:46,1080.75,1080.75,1080.25,1080.50,104,412,516.00
05/06/2005,07:47,1080.25,1081.00,1080.25,1080.75,334,194,528.00
05/06/2005,07:48,1080.75,1081.00,1080.75,1081.00,73,138,211.00
05/06/2005,07:49,1080.75,1081.50,1080.75,1081.50,655,228,883.00
05/06/2005,07:50,1081.25,1082.00,1081.25,1082.00,1167,276,1443.00
05/06/2005,07:51,1081.75,1082.25,1081.75,1082.00,1448,310,1758.00
05/06/2005,07:52,1082.25,1082.50,1082.00,1082.25,1348,281,1629.00
05/06/2005,07:53,1082.00,1082.25,1082.00,1082.00,576,150,726.00
05/06/2005,07:54,1082.25,1083.00,1082.25,1082.75,1902,25,1927.00
05/06/2005,07:55,1083.00,1083.00,1082.50,1082.75,635,1275,1910.00
05/06/2005,07:56,1083.00,1083.00,1082.25,1082.50,36,601,637.00
05/06/2005,07:57,1082.25,1082.50,1082.25,1082.25,13,343,356.00
05/06/2005,07:58,1082.50,1082.50,1081.75,1082.00,157,931,1088.00
05/06/2005,07:59,1082.00,1082.25,1081.75,1082.25,626,20,646.00
05/06/2005,08:00,1082.25,1082.50,1082.25,1082.25,16,4,20.00
05/06/2005,08:01,1082.25,1082.50,1082.25,1082.25,293,85,378.00
05/06/2005,08:02,1082.25,1082.25,1081.50,1081.75,208,924,1132.00
05/06/2005,08:03,1081.75,1082.00,1081.75,1081.75,267,81,348.00
05/06/2005,08:04,1081.75,1082.00,1081.50,1081.50,1,125,126.00
05/06/2005,08:05,1081.75,1081.75,1081.25,1081.25,53,385,438.00
05/06/2005,08:06,1081.50,1081.75,1081.50,1081.50,292,92,384.00
05/06/2005,08:07,1081.50,1081.75,1081.50,1081.75,13,220,233.00
05/06/2005,08:08,1081.75,1081.75,1081.50,1081.50,10,137,147.00
05/06/2005,08:09,1081.50,1081.50,1081.25,1081.50,265,21,286.00
05/06/2005,08:10,1081.50,1081.50,1081.25,1081.50,229,323,552.00
05/06/2005,08:11,1081.50,1081.50,1081.25,1081.25,158,21,179.00
05/06/2005,08:12,1081.50,1081.50,1081.25,1081.25,14,17,31.00
05/06/2005,08:13,1081.50,1081.50,1081.25,1081.50,229,28,257.00
05/06/2005,08:14,1081.50,1081.50,1081.25,1081.50,78,7,85.00
05/06/2005,08:15,1081.50,1081.50,1081.25,1081.50,10,1,11.00
05/06/2005,08:16,1081.50,1081.50,1081.25,1081.50,41,10,51.00
05/06/2005,08:17,1081.50,1081.50,1080.75,1081.00,121,493,614.00
05/06/2005,08:18,1081.00,1081.00,1080.75,1081.00,56,301,357.00
05/06/2005,08:19,1080.75,1081.00,1080.75,1080.75,34,159,193.00
05/06/2005,08:20,1080.75,1081.00,1080.50,1080.75,382,522,904.00
05/06/2005,08:21,1080.75,1081.00,1080.75,1081.00,44,25,69.00
05/06/2005,08:22,1081.00,1081.00,1080.75,1081.00,295,3,298.00
05/06/2005,08:23,1080.75,1081.25,1080.75,1081.25,214,1,215.00
05/06/2005,08:24,1081.25,1081.50,1081.00,1081.00,377,199,576.00
05/06/2005,08:25,1081.25,1081.50,1081.00,1081.00,113,66,179.00
05/06/2005,08:26,1081.00,1081.25,1080.75,1081.00,17,142,159.00
05/06/2005,08:27,1080.75,1081.25,1080.75,1081.00,97,69,166.00
05/06/2005,08:28,1081.00,1081.25,1080.75,1081.00,51,55,106.00
05/06/2005,08:29,1081.00,1081.00,1080.75,1080.75,12,247,259.00
05/06/2005,08:30,1080.75,1081.00,1080.50,1080.75,418,635,1053.00
05/06/2005,08:31,1080.50,1080.75,1079.75,1080.25,2333,3637,5970.00
05/06/2005,08:32,1080.25,1080.50,1079.75,1079.75,786,2633,3419.00
05/06/2005,08:33,1080.00,1080.25,1079.75,1079.75,1405,1355,2760.00
05/06/2005,08:34,1079.75,1080.00,1079.50,1080.00,1065,1598,2663.00
05/06/2005,08:35,1080.00,1080.25,1079.75,1080.00,1192,529,1721.00
05/06/2005,08:36,1080.25,1080.50,1079.75,1080.00,1978,2663,4641.00
05/06/2005,08:37,1080.00,1080.00,1079.00,1079.25,1383,3788,5171.00
05/06/2005,08:38,1079.25,1079.25,1078.00,1078.75,1947,4879,6826.00
05/06/2005,08:39,1078.50,1078.75,1078.00,1078.50,1320,2238,3558.00
05/06/2005,08:40,1078.50,1079.25,1078.25,1079.00,2266,1473,3739.00
05/06/2005,08:41,1079.00,1079.75,1078.75,1079.75,2382,1004,3386.00
05/06/2005,08:42,1079.75,1079.75,1079.00,1079.25,1924,2439,4363.00
05/06/2005,08:43,1079.25,1079.75,1079.25,1079.25,1342,2068,3410.00
05/06/2005,08:44,1079.25,1079.75,1079.00,1079.25,1017,324,1341.00
05/06/2005,08:45,1079.25,1079.50,1078.75,1079.25,1164,1210,2374.00
05/06/2005,08:46,1079.25,1080.50,1079.25,1080.25,3015,1585,4600.00
05/06/2005,08:47,1080.25,1080.75,1080.00,1080.50,2463,1186,3649.00
05/06/2005,08:48,1080.75,1080.75,1080.00,1080.00,844,1943,2787.00
05/06/2005,08:49,1080.00,1080.00,1079.25,1079.50,1633,2296,3929.00
05/06/2005,08:50,1079.50,1080.00,1078.75,1079.00,740,1605,2345.00
05/06/2005,08:51,1078.75,1079.25,1078.50,1079.00,1597,1638,3235.00
05/06/2005,08:52,1079.00,1079.25,1078.50,1078.50,876,1118,1994.00
05/06/2005,08:53,1078.75,1079.00,1078.25,1078.25,484,1766,2250.00
05/06/2005,08:54,1078.25,1079.25,1078.00,1078.00,2477,3585,6062.00
05/06/2005,08:55,1078.25,1078.25,1077.75,1077.75,478,1176,1654.00
05/06/2005,08:56,1078.00,1078.75,1077.25,1077.50,2686,2915,5601.00
05/06/2005,08:57,1077.50,1078.25,1077.25,1078.25,1100,1405,2505.00
05/06/2005,08:58,1078.25,1078.50,1078.00,1078.00,2311,1743,4054.00
05/06/2005,08:59,1078.25,1078.50,1078.00,1078.25,658,680,1338.00
05/06/2005,09:00,1078.00,1079.50,1078.00,1079.25,3109,965,4074.00
05/06/2005,09:01,1079.25,1079.75,1079.00,1079.50,1501,1533,3034.00
05/06/2005,09:02,1079.50,1079.50,1078.25,1078.75,695,1741,2436.00
05/06/2005,09:03,1078.75,1079.75,1078.75,1079.75,2301,867,3168.00
05/06/2005,09:04,1079.75,1079.75,1079.00,1079.25,382,731,1113.00
05/06/2005,09:05,1079.25,1079.50,1078.50,1079.25,1164,1308,2472.00
05/06/2005,09:06,1079.25,1079.75,1079.25,1079.50,987,447,1434.00
05/06/2005,09:07,1079.50,1080.00,1079.25,1079.50,938,855,1793.00
05/06/2005,09:08,1079.25,1079.50,1078.75,1079.00,692,1340,2032.00
05/06/2005,09:09,1079.00,1079.25,1078.25,1078.75,1635,3328,4963.00
05/06/2005,09:10,1078.75,1078.75,1077.25,1078.00,1998,3818,5816.00
05/06/2005,09:11,1078.00,1078.00,1076.25,1076.75,2505,6673,9178.00
05/06/2005,09:12,1076.75,1077.25,1076.75,1077.25,1688,1221,2909.00
05/06/2005,09:13,1077.25,1077.50,1077.00,1077.50,966,591,1557.00
05/06/2005,09:14,1077.50,1077.75,1077.25,1077.25,1429,1048,2477.00
05/06/2005,09:15,1077.00,1077.25,1075.75,1076.75,3120,5616,8736.00
05/06/2005,09:16,1076.75,1077.25,1076.25,1077.00,1538,2165,3703.00
05/06/2005,09:17,1077.00,1077.50,1076.75,1077.25,2020,410,2430.00
05/06/2005,09:18,1077.00,1077.75,1077.00,1077.50,1494,1195,2689.00
05/06/2005,09:19,1077.50,1077.75,1077.00,1077.25,772,2243,3015.00
05/06/2005,09:20,1077.00,1077.50,1077.00,1077.25,463,603,1066.00
05/06/2005,09:21,1077.00,1077.25,1076.75,1077.25,749,447,1196.00
05/06/2005,09:22,1077.25,1077.75,1076.75,1077.50,1730,507,2237.00
05/06/2005,09:23,1077.50,1078.50,1077.50,1078.00,3649,2174,5823.00
05/06/2005,09:24,1077.75,1078.50,1077.50,1078.50,1856,887,2743.00
05/06/2005,09:25,1078.50,1078.75,1078.00,1078.75,1005,555,1560.00
05/06/2005,09:26,1078.50,1079.25,1078.25,1079.00,3924,2510,6434.00
05/06/2005,09:27,1079.00,1079.25,1077.75,1077.75,553,2419,2972.00
05/06/2005,09:28,1077.75,1078.50,1077.75,1078.25,1530,355,1885.00
05/06/2005,09:29,1078.50,1079.25,1078.25,1079.00,2294,1093,3387.00
05/06/2005,09:30,1079.00,1079.00,1078.00,1078.50,458,1271,1729.00
05/06/2005,09:31,1078.75,1079.50,1078.75,1079.00,1555,994,2549.00
05/06/2005,09:32,1079.00,1079.25,1078.75,1079.00,453,540,993.00
05/06/2005,09:33,1078.75,1079.00,1078.75,1079.00,86,452,538.00
05/06/2005,09:34,1079.00,1079.75,1078.75,1079.50,1776,1428,3204.00
05/06/2005,09:35,1079.75,1079.75,1079.00,1079.50,1256,1240,2496.00
05/06/2005,09:36,1079.50,1079.75,1079.25,1079.50,1259,929,2188.00
05/06/2005,09:37,1079.50,1079.75,1079.00,1079.25,551,862,1413.00
05/06/2005,09:38,1079.25,1079.25,1078.75,1078.75,219,829,1048.00
05/06/2005,09:39,1078.75,1079.25,1078.50,1078.50,464,526,990.00
05/06/2005,09:40,1078.50,1079.00,1078.25,1078.75,564,668,1232.00
05/06/2005,09:41,1079.00,1079.25,1078.50,1078.75,395,340,735.00
05/06/2005,09:42,1078.75,1079.00,1078.25,1078.50,113,393,506.00
05/06/2005,09:43,1078.50,1078.50,1077.50,1077.75,1362,3605,4967.00
05/06/2005,09:44,1078.00,1078.25,1077.50,1077.75,562,872,1434.00
05/06/2005,09:45,1077.75,1077.75,1077.00,1077.25,1019,1707,2726.00
05/06/2005,09:46,1077.25,1077.50,1076.75,1077.00,862,1432,2294.00
05/06/2005,09:47,1077.00,1077.00,1076.50,1076.50,814,2114,2928.00
05/06/2005,09:48,1076.50,1077.00,1075.75,1076.25,1701,4383,6084.00
05/06/2005,09:49,1076.25,1076.50,1075.75,1076.25,583,1290,1873.00
05/06/2005,09:50,1076.25,1076.50,1075.75,1076.25,904,487,1391.00
05/06/2005,09:51,1076.50,1076.50,1075.75,1076.25,1366,882,2248.00
05/06/2005,09:52,1076.00,1076.75,1076.00,1076.75,1126,1412,2538.00
05/06/2005,09:53,1076.50,1076.75,1076.00,1076.50,1052,1465,2517.00
05/06/2005,09:54,1076.50,1076.75,1076.25,1076.75,803,30,833.00
05/06/2005,09:55,1076.50,1077.50,1076.50,1077.25,2490,598,3088.00
05/06/2005,09:56,1077.25,1077.50,1077.00,1077.25,466,214,680.00
05/06/2005,09:57,1077.25,1078.25,1077.00,1078.00,3572,348,3920.00
05/06/2005,09:58,1078.25,1078.25,1078.00,1078.25,166,183,349.00
05/06/2005,09:59,1078.00,1078.50,1078.00,1078.25,1199,455,1654.00
05/06/2005,10:00,1078.50,1079.00,1078.25,1078.75,1073,289,1362.00
05/06/2005,10:01,1078.50,1079.00,1078.25,1078.25,998,1080,2078.00
05/06/2005,10:02,1078.25,1078.50,1078.25,1078.25,220,92,312.00
05/06/2005,10:03,1078.25,1078.75,1078.00,1078.50,759,581,1340.00
05/06/2005,10:04,1078.50,1078.75,1078.25,1078.50,277,153,430.00
05/06/2005,10:05,1078.75,1079.25,1078.25,1078.25,1147,868,2015.00
05/06/2005,10:06,1078.00,1078.25,1078.00,1078.00,341,165,506.00
05/06/2005,10:07,1078.00,1078.00,1077.25,1077.50,986,2506,3492.00
05/06/2005,10:08,1077.50,1078.00,1077.50,1077.75,615,242,857.00
05/06/2005,10:09,1077.75,1078.00,1077.25,1077.50,411,578,989.00
05/06/2005,10:10,1077.75,1078.25,1077.75,1078.25,569,22,591.00
05/06/2005,10:11,1078.25,1078.25,1077.75,1078.00,354,196,550.00
05/06/2005,10:12,1078.00,1078.25,1077.75,1078.25,83,240,323.00
05/06/2005,10:13,1078.25,1078.50,1077.75,1077.75,590,547,1137.00
05/06/2005,10:14,1077.75,1078.50,1077.50,1078.50,498,1081,1579.00
05/06/2005,10:15,1078.25,1078.75,1077.25,1077.25,1123,1260,2383.00
05/06/2005,10:16,1077.50,1077.75,1077.00,1077.25,1061,1227,2288.00
05/06/2005,10:17,1077.25,1077.75,1077.25,1077.50,192,54,246.00
05/06/2005,10:18,1077.50,1078.00,1077.50,1077.50,751,475,1226.00
05/06/2005,10:19,1077.50,1078.00,1077.25,1078.00,830,295,1125.00
05/06/2005,10:20,1078.00,1078.75,1077.50,1078.75,1882,360,2242.00
05/06/2005,10:21,1078.75,1078.75,1078.00,1078.00,149,575,724.00
05/06/2005,10:22,1078.25,1078.25,1078.00,1078.00,99,34,133.00
05/06/2005,10:23,1078.25,1078.25,1077.75,1078.00,105,840,945.00
05/06/2005,10:24,1077.75,1078.00,1077.50,1077.50,38,816,854.00
05/06/2005,10:25,1077.50,1079.00,1077.50,1078.75,3900,811,4711.00
05/06/2005,10:26,1078.75,1078.75,1078.50,1078.75,219,107,326.00
05/06/2005,10:27,1078.50,1079.25,1078.50,1078.75,938,555,1493.00
05/06/2005,10:28,1078.75,1079.00,1078.75,1079.00,326,34,360.00
05/06/2005,10:29,1078.75,1079.00,1078.00,1078.25,782,2937,3719.00
05/06/2005,10:30,1078.25,1078.50,1076.25,1076.50,1546,6838,8384.00
05/06/2005,10:31,1076.25,1076.50,1076.00,1076.25,1567,1261,2828.00
05/06/2005,10:32,1076.25,1076.75,1076.00,1076.00,478,1332,1810.00
05/06/2005,10:33,1076.00,1077.00,1076.00,1076.75,1295,140,1435.00
05/06/2005,10:34,1076.75,1077.50,1076.75,1077.50,929,709,1638.00
05/06/2005,10:35,1077.25,1079.00,1077.25,1078.75,3687,882,4569.00
05/06/2005,10:36,1079.00,1079.00,1077.75,1078.25,483,933,1416.00
05/06/2005,10:37,1078.25,1078.50,1078.00,1078.25,205,388,593.00
05/06/2005,10:38,1078.50,1078.50,1078.00,1078.00,9,137,146.00
05/06/2005,10:39,1078.00,1078.25,1077.50,1077.75,383,751,1134.00
05/06/2005,10:40,1077.75,1078.00,1077.75,1078.00,11,136,147.00
05/06/2005,10:41,1077.75,1078.00,1077.75,1077.75,19,227,246.00
05/06/2005,10:42,1077.75,1078.00,1077.25,1077.50,92,500,592.00
05/06/2005,10:43,1077.50,1077.75,1077.50,1077.75,222,2,224.00
05/06/2005,10:44,1077.75,1077.75,1077.25,1077.25,481,186,667.00
05/06/2005,10:45,1077.25,1077.75,1077.25,1077.25,205,418,623.00
05/06/2005,10:46,1077.25,1077.50,1077.00,1077.00,470,879,1349.00
05/06/2005,10:47,1077.00,1077.00,1076.00,1076.00,620,2611,3231.00
05/06/2005,10:48,1076.25,1076.75,1076.00,1076.50,2129,613,2742.00
05/06/2005,10:49,1076.50,1076.75,1075.75,1076.50,927,2412,3339.00
05/06/2005,10:50,1076.50,1076.75,1076.00,1076.50,1514,657,2171.00
05/06/2005,10:51,1076.50,1077.25,1076.50,1077.00,1157,371,1528.00
05/06/2005,10:52,1077.00,1077.00,1076.75,1077.00,55,301,356.00
05/06/2005,10:53,1076.75,1077.00,1076.75,1076.75,251,322,573.00
05/06/2005,10:54,1077.00,1077.00,1076.75,1077.00,106,7,113.00
05/06/2005,10:55,1077.00,1077.00,1075.75,1076.00,1272,2797,4069.00
05/06/2005,10:56,1076.00,1076.75,1076.00,1076.75,940,103,1043.00
05/06/2005,10:57,1077.00,1077.00,1075.50,1075.50,175,2115,2290.00
05/06/2005,10:58,1075.50,1075.75,1074.75,1075.00,1487,4096,5583.00
05/06/2005,10:59,1075.00,1075.75,1075.00,1075.00,1583,1000,2583.00
05/06/2005,11:00,1075.00,1075.75,1075.00,1075.50,786,241,1027.00
05/06/2005,11:01,1075.50,1075.75,1074.75,1075.00,227,1731,1958.00
05/06/2005,11:02,1074.75,1075.00,1074.50,1075.00,1144,2188,3332.00
05/06/2005,11:03,1074.75,1075.00,1074.25,1074.25,494,1418,1912.00
05/06/2005,11:04,1074.25,1074.50,1073.75,1074.00,1486,3869,5355.00
05/06/2005,11:05,1073.75,1074.25,1073.75,1074.25,1758,1068,2826.00
05/06/2005,11:06,1074.25,1074.75,1074.00,1074.75,2203,226,2429.00
05/06/2005,11:07,1074.75,1074.75,1074.25,1074.50,647,951,1598.00
05/06/2005,11:08,1074.50,1074.75,1074.00,1074.25,641,621,1262.00
05/06/2005,11:09,1074.00,1074.25,1073.75,1074.00,500,436,936.00
05/06/2005,11:10,1074.00,1074.00,1073.25,1073.75,637,2225,2862.00
05/06/2005,11:11,1073.50,1074.00,1073.50,1074.00,723,542,1265.00
05/06/2005,11:12,1074.00,1074.25,1073.25,1074.00,1344,2137,3481.00
05/06/2005,11:13,1074.00,1074.00,1073.25,1073.25,653,1188,1841.00
05/06/2005,11:14,1073.25,1073.75,1073.00,1073.75,707,1168,1875.00
05/06/2005,11:15,1073.75,1073.75,1073.25,1073.75,473,487,960.00
05/06/2005,11:16,1073.50,1074.00,1073.50,1073.75,426,871,1297.00
05/06/2005,11:17,1073.75,1074.00,1073.50,1073.75,502,332,834.00
05/06/2005,11:18,1074.00,1074.50,1073.75,1074.25,2170,1211,3381.00
05/06/2005,11:19,1074.25,1074.25,1073.75,1074.00,560,1122,1682.00
05/06/2005,11:20,1073.75,1074.25,1073.75,1074.00,224,42,266.00
05/06/2005,11:21,1074.25,1074.50,1074.00,1074.50,1281,1052,2333.00
05/06/2005,11:22,1074.25,1074.50,1074.25,1074.25,440,108,548.00
05/06/2005,11:23,1074.50,1074.50,1074.00,1074.00,56,660,716.00
05/06/2005,11:24,1074.00,1074.25,1074.00,1074.25,506,146,652.00
05/06/2005,11:25,1074.25,1074.25,1073.50,1074.00,775,2402,3177.00
05/06/2005,11:26,1074.25,1074.50,1074.25,1074.25,561,168,729.00
05/06/2005,11:27,1074.25,1074.75,1074.25,1074.50,169,92,261.00
05/06/2005,11:28,1074.75,1074.75,1074.50,1074.50,184,121,305.00
05/06/2005,11:29,1074.50,1075.25,1074.50,1075.00,1194,185,1379.00
05/06/2005,11:30,1075.00,1075.50,1075.00,1075.25,1211,970,2181.00
05/06/2005,11:31,1075.25,1075.50,1075.00,1075.00,953,527,1480.00
05/06/2005,11:32,1075.25,1075.25,1074.75,1075.00,843,502,1345.00
05/06/2005,11:33,1074.75,1074.75,1074.25,1074.25,237,1361,1598.00
05/06/2005,11:34,1074.50,1074.50,1074.25,1074.50,256,488,744.00
05/06/2005,11:35,1074.25,1074.75,1074.25,1074.50,174,167,341.00
05/06/2005,11:36,1074.25,1075.25,1074.25,1075.25,1077,109,1186.00
05/06/2005,11:37,1075.25,1075.25,1074.75,1074.75,35,387,422.00
05/06/2005,11:38,1074.75,1074.75,1074.25,1074.50,180,381,561.00
05/06/2005,11:39,1074.50,1074.50,1074.00,1074.25,328,1101,1429.00
05/06/2005,11:40,1074.25,1074.25,1074.00,1074.25,22,149,171.00
05/06/2005,11:41,1074.25,1074.25,1073.50,1073.75,448,1586,2034.00
05/06/2005,11:42,1073.75,1074.00,1073.25,1073.50,498,1222,1720.00
05/06/2005,11:43,1073.50,1074.50,1073.25,1074.00,1017,548,1565.00
05/06/2005,11:44,1074.25,1074.25,1073.50,1074.25,616,626,1242.00
05/06/2005,11:45,1074.25,1074.25,1073.75,1073.75,121,289,410.00
05/06/2005,11:46,1074.00,1074.00,1073.75,1073.75,115,462,577.00
05/06/2005,11:47,1073.75,1074.00,1073.50,1073.50,224,1037,1261.00
05/06/2005,11:48,1073.50,1073.75,1073.25,1073.50,204,614,818.00
05/06/2005,11:49,1073.50,1073.75,1073.50,1073.75,134,135,269.00
05/06/2005,11:50,1073.75,1074.25,1073.75,1074.25,595,171,766.00
05/06/2005,11:51,1074.25,1074.50,1074.00,1074.50,655,702,1357.00
05/06/2005,11:52,1074.50,1074.75,1073.75,1074.00,479,538,1017.00
05/06/2005,11:53,1074.00,1074.00,1073.75,1074.00,158,177,335.00
05/06/2005,11:54,1074.00,1074.25,1073.75,1073.75,53,220,273.00
05/06/2005,11:55,1074.00,1074.50,1073.75,1074.50,748,11,759.00
05/06/2005,11:56,1074.75,1075.00,1074.50,1074.75,611,527,1138.00
05/06/2005,11:57,1074.75,1075.00,1074.75,1075.00,990,157,1147.00
05/06/2005,11:58,1075.00,1075.25,1074.50,1075.00,214,916,1130.00
05/06/2005,11:59,1074.75,1075.00,1074.75,1074.75,376,200,576.00
05/06/2005,12:00,1074.50,1075.00,1074.50,1074.75,245,108,353.00
05/06/2005,12:01,1075.00,1075.00,1074.50,1075.00,113,170,283.00
05/06/2005,12:02,1074.75,1075.00,1074.50,1074.75,51,271,322.00
05/06/2005,12:03,1074.75,1075.50,1074.75,1075.50,1168,83,1251.00
05/06/2005,12:04,1075.50,1075.50,1075.00,1075.25,346,230,576.00
05/06/2005,12:05,1075.25,1075.50,1075.25,1075.50,141,110,251.00
05/06/2005,12:06,1075.25,1075.50,1075.25,1075.50,33,64,97.00
05/06/2005,12:07,1075.50,1075.50,1075.00,1075.00,29,1279,1308.00
05/06/2005,12:08,1075.25,1075.50,1075.00,1075.25,420,70,490.00
05/06/2005,12:09,1075.50,1075.75,1075.25,1075.50,836,603,1439.00
05/06/2005,12:10,1075.25,1075.50,1075.00,1075.25,112,369,481.00
05/06/2005,12:11,1075.25,1075.50,1075.00,1075.25,209,586,795.00
05/06/2005,12:12,1075.25,1075.25,1074.75,1074.75,3,565,568.00
05/06/2005,12:13,1074.75,1075.25,1074.75,1075.00,269,893,1162.00
05/06/2005,12:14,1075.00,1075.50,1075.00,1075.50,1087,199,1286.00
05/06/2005,12:15,1075.50,1075.50,1075.00,1075.25,302,268,570.00
05/06/2005,12:16,1075.25,1075.50,1074.75,1075.25,673,342,1015.00
05/06/2005,12:17,1075.25,1075.25,1074.75,1075.25,630,256,886.00
05/06/2005,12:18,1075.25,1075.50,1075.00,1075.25,231,29,260.00
05/06/2005,12:19,1075.25,1075.50,1075.00,1075.00,82,380,462.00
05/06/2005,12:20,1075.00,1075.25,1074.75,1075.00,169,80,249.00
05/06/2005,12:21,1075.00,1075.00,1074.75,1075.00,153,6,159.00
05/06/2005,12:22,1075.00,1075.25,1074.75,1075.00,278,76,354.00
05/06/2005,12:23,1074.75,1075.50,1074.75,1075.25,688,58,746.00
05/06/2005,12:24,1075.25,1075.50,1075.00,1075.00,66,166,232.00
05/06/2005,12:25,1075.00,1075.50,1075.00,1075.00,202,56,258.00
05/06/2005,12:26,1075.25,1076.50,1075.00,1076.00,3973,1641,5614.00
05/06/2005,12:27,1076.25,1076.50,1076.00,1076.00,969,597,1566.00
05/06/2005,12:28,1076.00,1077.00,1076.00,1076.75,3388,1041,4429.00
05/06/2005,12:29,1076.75,1077.25,1076.50,1077.25,1181,462,1643.00
05/06/2005,12:30,1077.25,1077.50,1076.75,1076.75,1432,717,2149.00
05/06/2005,12:31,1077.00,1077.00,1076.75,1076.75,86,214,300.00
05/06/2005,12:32,1076.75,1077.00,1076.25,1076.50,263,1758,2021.00
05/06/2005,12:33,1076.50,1076.75,1076.25,1076.75,399,254,653.00
05/06/2005,12:34,1076.50,1076.75,1076.25,1076.75,389,466,855.00
05/06/2005,12:35,1076.75,1077.00,1076.50,1076.75,273,246,519.00
05/06/2005,12:36,1077.00,1077.00,1076.50,1076.75,93,238,331.00
05/06/2005,12:37,1076.50,1076.75,1076.50,1076.75,88,11,99.00
05/06/2005,12:38,1076.50,1077.00,1076.50,1076.75,408,81,489.00
05/06/2005,12:39,1076.75,1077.25,1076.75,1077.25,1297,117,1414.00
05/06/2005,12:40,1077.25,1077.50,1077.00,1077.25,834,655,1489.00
05/06/2005,12:41,1077.00,1077.25,1077.00,1077.00,100,191,291.00
05/06/2005,12:42,1077.00,1077.25,1076.75,1077.00,310,190,500.00
05/06/2005,12:43,1077.00,1077.00,1076.75,1076.75,40,21,61.00
05/06/2005,12:44,1076.75,1077.00,1076.50,1076.50,27,673,700.00
05/06/2005,12:45,1076.50,1076.50,1076.00,1076.25,360,778,1138.00
05/06/2005,12:46,1076.50,1076.75,1076.25,1076.50,483,26,509.00
05/06/2005,12:47,1076.50,1076.75,1076.50,1076.75,11,16,27.00
05/06/2005,12:48,1076.75,1077.00,1076.50,1076.75,529,140,669.00
05/06/2005,12:49,1076.50,1076.75,1076.50,1076.50,6,315,321.00
05/06/2005,12:50,1076.50,1076.75,1076.50,1076.75,13,359,372.00
05/06/2005,12:51,1076.75,1076.75,1076.50,1076.50,4,66,70.00
05/06/2005,12:52,1076.50,1076.75,1076.50,1076.50,3,26,29.00
05/06/2005,12:53,1076.50,1076.75,1076.50,1076.50,153,146,299.00
05/06/2005,12:54,1076.50,1076.75,1076.25,1076.50,110,181,291.00
05/06/2005,12:55,1076.50,1076.50,1076.25,1076.25,57,92,149.00
05/06/2005,12:56,1076.50,1076.75,1076.25,1076.25,510,277,787.00
05/06/2005,12:57,1076.25,1076.25,1075.75,1076.00,106,796,902.00
05/06/2005,12:58,1076.00,1076.00,1075.25,1075.50,347,1695,2042.00
05/06/2005,12:59,1075.50,1076.00,1075.50,1076.00,423,282,705.00
05/06/2005,13:00,1076.00,1076.00,1075.75,1075.75,124,93,217.00
05/06/2005,13:01,1076.00,1076.00,1075.50,1075.75,298,373,671.00
05/06/2005,13:02,1075.75,1076.50,1075.75,1076.50,2042,257,2299.00
05/06/2005,13:03,1076.50,1076.75,1076.25,1076.25,296,731,1027.00
05/06/2005,13:04,1076.25,1077.25,1076.25,1077.25,2725,1233,3958.00
05/06/2005,13:05,1077.25,1077.25,1077.00,1077.25,540,203,743.00
05/06/2005,13:06,1077.25,1078.25,1077.00,1077.75,4553,1210,5763.00
05/06/2005,13:07,1077.75,1078.25,1077.50,1078.00,1297,1232,2529.00
05/06/2005,13:08,1078.00,1078.00,1077.50,1077.50,400,296,696.00
05/06/2005,13:09,1077.75,1077.75,1077.50,1077.75,491,44,535.00
05/06/2005,13:10,1077.75,1077.75,1077.50,1077.75,267,22,289.00
05/06/2005,13:11,1077.75,1077.75,1077.00,1077.25,223,1333,1556.00
05/06/2005,13:12,1077.25,1077.25,1076.75,1077.25,1087,701,1788.00
05/06/2005,13:13,1077.50,1077.50,1077.25,1077.50,160,99,259.00
05/06/2005,13:14,1077.50,1077.50,1077.25,1077.50,72,187,259.00
05/06/2005,13:15,1077.25,1077.50,1077.00,1077.00,61,118,179.00
05/06/2005,13:16,1077.00,1078.00,1077.00,1077.75,1058,182,1240.00
05/06/2005,13:17,1078.00,1078.25,1077.75,1078.00,612,436,1048.00
05/06/2005,13:18,1078.00,1078.75,1077.75,1078.25,2039,818,2857.00
05/06/2005,13:19,1078.25,1078.50,1077.75,1077.75,206,1132,1338.00
05/06/2005,13:20,1077.75,1078.25,1077.75,1078.25,1710,621,2331.00
05/06/2005,13:21,1078.25,1078.25,1078.00,1078.25,696,42,738.00
05/06/2005,13:22,1078.25,1078.25,1077.25,1077.50,361,1330,1691.00
05/06/2005,13:23,1077.50,1077.75,1077.50,1077.50,113,415,528.00
05/06/2005,13:24,1077.50,1077.75,1077.00,1077.25,240,809,1049.00
05/06/2005,13:25,1077.25,1077.50,1077.25,1077.25,222,297,519.00
05/06/2005,13:26,1077.25,1077.75,1077.25,1077.25,343,568,911.00
05/06/2005,13:27,1077.25,1077.50,1077.00,1077.50,331,137,468.00
05/06/2005,13:28,1077.25,1077.25,1076.25,1077.00,1571,2271,3842.00
05/06/2005,13:29,1076.75,1077.00,1076.50,1076.75,382,674,1056.00
05/06/2005,13:30,1077.00,1077.00,1076.50,1076.50,149,610,759.00
05/06/2005,13:31,1076.75,1076.75,1076.50,1076.50,119,82,201.00
05/06/2005,13:32,1076.75,1076.75,1076.25,1076.50,606,437,1043.00
05/06/2005,13:33,1076.50,1076.75,1076.00,1076.00,172,1281,1453.00
05/06/2005,13:34,1076.00,1076.50,1075.75,1076.50,1314,678,1992.00
05/06/2005,13:35,1076.50,1076.75,1076.25,1076.50,702,194,896.00
05/06/2005,13:36,1076.50,1076.75,1076.25,1076.75,450,42,492.00
05/06/2005,13:37,1076.75,1077.25,1076.50,1077.00,1512,305,1817.00
05/06/2005,13:38,1077.25,1077.50,1077.00,1077.50,458,646,1104.00
05/06/2005,13:39,1077.25,1077.50,1076.25,1076.25,236,2614,2850.00
05/06/2005,13:40,1076.50,1076.75,1076.25,1076.75,383,51,434.00
05/06/2005,13:41,1076.75,1076.75,1076.25,1076.75,455,155,610.00
05/06/2005,13:42,1076.50,1077.00,1076.50,1076.75,378,159,537.00
05/06/2005,13:43,1076.50,1077.25,1076.50,1077.00,778,124,902.00
05/06/2005,13:44,1077.00,1077.00,1076.00,1076.25,130,617,747.00
05/06/2005,13:45,1076.25,1076.25,1075.75,1076.00,395,438,833.00
05/06/2005,13:46,1076.00,1076.50,1076.00,1076.25,373,1564,1937.00
05/06/2005,13:47,1076.00,1076.75,1076.00,1076.75,303,114,417.00
05/06/2005,13:48,1076.75,1076.75,1076.00,1076.25,70,492,562.00
05/06/2005,13:49,1076.25,1076.50,1076.00,1076.50,333,125,458.00
05/06/2005,13:50,1076.50,1076.50,1076.25,1076.50,153,5,158.00
05/06/2005,13:51,1076.50,1076.75,1076.25,1076.25,157,440,597.00
05/06/2005,13:52,1076.50,1076.50,1076.25,1076.25,129,132,261.00
05/06/2005,13:53,1076.25,1076.50,1076.00,1076.50,603,221,824.00
05/06/2005,13:54,1076.50,1076.75,1076.25,1076.50,73,372,445.00
05/06/2005,13:55,1076.50,1076.50,1076.25,1076.50,220,43,263.00
05/06/2005,13:56,1076.50,1076.50,1076.25,1076.50,71,74,145.00
05/06/2005,13:57,1076.50,1077.00,1076.25,1076.50,1307,490,1797.00
05/06/2005,13:58,1076.50,1076.75,1076.50,1076.50,36,202,238.00
05/06/2005,13:59,1076.75,1076.75,1076.25,1076.50,382,386,768.00
05/06/2005,14:00,1076.50,1076.75,1076.50,1076.75,49,8,57.00
05/06/2005,14:01,1076.75,1077.50,1076.50,1077.00,3021,1443,4464.00
05/06/2005,14:02,1076.75,1077.00,1076.50,1076.75,97,168,265.00
05/06/2005,14:03,1077.00,1077.25,1076.75,1077.25,712,37,749.00
05/06/2005,14:04,1077.50,1077.50,1076.25,1076.50,220,1635,1855.00
05/06/2005,14:05,1076.50,1076.50,1076.00,1076.00,379,646,1025.00
05/06/2005,14:06,1076.00,1076.25,1075.25,1076.00,868,2406,3274.00
05/06/2005,14:07,1075.75,1076.00,1074.75,1075.00,312,2285,2597.00
05/06/2005,14:08,1075.00,1075.50,1075.00,1075.25,1046,614,1660.00
05/06/2005,14:09,1075.25,1075.75,1075.25,1075.50,1978,116,2094.00
05/06/2005,14:10,1075.50,1075.75,1075.50,1075.75,185,47,232.00
05/06/2005,14:11,1075.75,1076.00,1075.50,1075.75,279,602,881.00
05/06/2005,14:12,1075.75,1076.00,1075.75,1075.75,4,419,423.00
05/06/2005,14:13,1075.75,1076.00,1075.75,1075.75,23,333,356.00
05/06/2005,14:14,1075.75,1076.00,1075.75,1075.75,27,93,120.00
05/06/2005,14:15,1076.00,1076.00,1075.75,1076.00,177,14,191.00
05/06/2005,14:16,1075.75,1076.00,1075.50,1075.75,225,310,535.00
05/06/2005,14:17,1075.50,1075.75,1075.25,1075.75,463,364,827.00
05/06/2005,14:18,1075.75,1076.25,1075.75,1076.25,669,5,674.00
05/06/2005,14:19,1076.25,1077.00,1076.00,1077.00,1342,307,1649.00
05/06/2005,14:20,1076.75,1077.00,1076.50,1076.75,211,423,634.00
05/06/2005,14:21,1076.75,1077.00,1076.50,1076.75,107,120,227.00
05/06/2005,14:22,1076.75,1077.00,1076.50,1076.75,169,75,244.00
05/06/2005,14:23,1077.00,1077.00,1076.75,1077.00,107,21,128.00
05/06/2005,14:24,1077.00,1077.00,1076.75,1076.75,29,49,78.00
05/06/2005,14:25,1076.75,1076.75,1076.50,1076.50,91,542,633.00
05/06/2005,14:26,1076.50,1076.75,1076.25,1076.50,55,467,522.00
05/06/2005,14:27,1076.25,1077.25,1076.25,1076.50,1211,1041,2252.00
05/06/2005,14:28,1076.50,1076.50,1076.00,1076.25,393,389,782.00
05/06/2005,14:29,1076.00,1076.25,1075.50,1076.00,341,1180,1521.00
05/06/2005,14:30,1075.75,1076.00,1075.75,1075.75,70,148,218.00
05/06/2005,14:31,1076.00,1076.25,1075.75,1076.25,281,14,295.00
05/06/2005,14:32,1076.00,1076.25,1076.00,1076.25,57,39,96.00
05/06/2005,14:33,1076.00,1076.25,1075.75,1076.00,7,813,820.00
05/06/2005,14:34,1076.00,1076.25,1076.00,1076.25,256,225,481.00
05/06/2005,14:35,1076.25,1076.25,1076.00,1076.25,100,257,357.00
05/06/2005,14:36,1076.00,1076.25,1076.00,1076.25,297,60,357.00
05/06/2005,14:37,1076.25,1076.25,1076.00,1076.25,77,4,81.00
05/06/2005,14:38,1076.00,1076.00,1075.25,1075.50,648,1429,2077.00
05/06/2005,14:39,1075.50,1076.00,1075.25,1075.50,298,838,1136.00
05/06/2005,14:40,1075.50,1075.75,1075.25,1075.50,366,1461,1827.00
05/06/2005,14:41,1075.50,1076.50,1075.25,1076.00,1899,695,2594.00
05/06/2005,14:42,1076.00,1076.00,1075.50,1075.75,293,344,637.00
05/06/2005,14:43,1075.75,1075.75,1075.50,1075.50,31,57,88.00
05/06/2005,14:44,1075.75,1075.75,1075.25,1075.50,25,816,841.00
05/06/2005,14:45,1075.50,1075.50,1075.25,1075.25,73,206,279.00
05/06/2005,14:46,1075.50,1075.75,1075.25,1075.25,595,1204,1799.00
05/06/2005,14:47,1075.25,1075.75,1075.25,1075.75,626,354,980.00
05/06/2005,14:48,1075.50,1076.25,1075.50,1076.00,687,516,1203.00
05/06/2005,14:49,1076.00,1076.75,1075.75,1076.50,2878,477,3355.00
05/06/2005,14:50,1076.75,1077.00,1076.25,1076.50,952,529,1481.00
05/06/2005,14:51,1076.50,1076.50,1076.00,1076.25,205,715,920.00
05/06/2005,14:52,1076.25,1076.25,1075.75,1075.75,155,1146,1301.00
05/06/2005,14:53,1075.50,1076.00,1075.50,1076.00,179,64,243.00
05/06/2005,14:54,1075.75,1076.25,1074.75,1075.00,616,3642,4258.00
05/06/2005,14:55,1075.00,1075.25,1074.00,1074.25,475,3141,3616.00
05/06/2005,14:56,1074.25,1074.50,1073.50,1073.50,1133,3330,4463.00
05/06/2005,14:57,1073.50,1073.50,1072.25,1072.50,2491,7743,10234.00
05/06/2005,14:58,1072.50,1073.25,1072.50,1073.00,1750,1507,3257.00
05/06/2005,14:59,1073.25,1073.25,1072.50,1073.00,2032,3931,5963.00
05/06/2005,15:00,1072.75,1073.50,1072.75,1073.25,2227,3681,5908.00
05/06/2005,15:01,1073.25,1074.25,1073.00,1073.25,4717,2239,6956.00
05/06/2005,15:02,1073.25,1073.50,1073.25,1073.50,4019,1670,5689.00
05/06/2005,15:03,1073.25,1073.50,1072.25,1072.50,5394,3980,9374.00
05/06/2005,15:04,1072.50,1072.75,1072.50,1072.50,3972,92,4064.00
05/06/2005,15:05,1072.75,1073.00,1072.50,1072.75,3400,2528,5928.00
05/06/2005,15:06,1072.75,1073.00,1072.50,1072.50,473,700,1173.00
05/06/2005,15:07,1072.75,1073.00,1072.50,1072.75,454,154,608.00
05/06/2005,15:08,1072.75,1073.25,1072.75,1072.75,461,271,732.00
05/06/2005,15:09,1073.00,1073.00,1072.50,1072.50,496,550,1046.00
05/06/2005,15:10,1072.75,1073.00,1072.50,1073.00,1324,118,1442.00
05/06/2005,15:11,1073.00,1073.25,1072.75,1072.75,727,1026,1753.00
05/06/2005,15:12,1073.00,1073.00,1072.75,1072.75,297,85,382.00
05/06/2005,15:13,1073.00,1073.00,1072.25,1072.25,185,1622,1807.00
05/06/2005,15:14,1072.50,1072.75,1072.25,1072.50,543,663,1206.00
05/06/2005,15:15,1072.50,1072.75,1072.25,1072.25,839,3373,4212.00
05/06/2005,15:16,1072.25,1072.25,1072.25,1072.25,0,112,112.00
05/08/2005,17:01,1073.75,1073.75,1073.25,1073.50,67,22,89.00
05/08/2005,17:02,1073.50,1073.75,1073.50,1073.50,6,9,15.00
05/08/2005,17:03,1073.75,1073.75,1073.50,1073.50,15,1,16.00
05/08/2005,17:04,1073.75,1073.75,1073.50,1073.50,1,1,2.00
05/08/2005,17:05,1073.50,1073.50,1073.50,1073.50,0,2,2.00
05/08/2005,17:06,1073.50,1073.50,1073.50,1073.50,0,1,1.00
05/08/2005,17:07,1073.50,1073.50,1073.50,1073.50,0,50,50.00
05/08/2005,17:08,1073.50,1073.50,1073.50,1073.50,0,1,1.00
05/08/2005,17:10,1073.50,1073.50,1073.25,1073.25,0,46,46.00
05/08/2005,17:11,1073.25,1073.50,1073.25,1073.50,1,7,8.00
05/08/2005,17:12,1073.25,1073.25,1073.25,1073.25,0,2,2.00
05/08/2005,17:13,1073.25,1073.25,1072.75,1072.75,0,141,141.00
05/08/2005,17:14,1072.75,1073.00,1072.75,1073.00,62,39,101.00
05/08/2005,17:15,1073.25,1073.25,1073.00,1073.00,10,29,39.00
05/08/2005,17:16,1073.00,1073.00,1072.75,1072.75,0,88,88.00
05/08/2005,17:19,1073.00,1073.00,1073.00,1073.00,1,0,1.00
05/08/2005,17:21,1072.75,1072.75,1072.75,1072.75,0,3,3.00
05/08/2005,17:22,1073.00,1073.00,1072.75,1072.75,10,1,11.00
05/08/2005,17:23,1073.00,1073.00,1072.75,1072.75,5,2,7.00
05/08/2005,17:24,1073.00,1073.00,1073.00,1073.00,6,0,6.00
05/08/2005,17:26,1073.00,1073.00,1073.00,1073.00,1,0,1.00
05/08/2005,17:27,1073.00,1073.00,1073.00,1073.00,11,0,11.00
05/08/2005,17:28,1073.25,1073.25,1072.75,1072.75,12,22,34.00
05/08/2005,17:29,1073.00,1073.25,1073.00,1073.25,8,0,8.00
05/08/2005,17:31,1073.00,1073.00,1073.00,1073.00,0,1,1.00
05/08/2005,17:32,1073.25,1073.25,1073.25,1073.25,6,0,6.00
05/08/2005,17:34,1073.25,1073.25,1072.75,1073.00,3,31,34.00
05/08/2005,17:35,1073.00,1073.00,1073.00,1073.00,0,4,4.00
05/08/2005,17:36,1073.00,1073.00,1073.00,1073.00,0,5,5.00
05/08/2005,17:37,1072.75,1072.75,1072.75,1072.75,0,120,120.00
05/08/2005,17:38,1072.75,1072.75,1072.75,1072.75,0,12,12.00
05/08/2005,17:39,1072.75,1072.75,1072.75,1072.75,0,25,25.00
05/08/2005,17:40,1073.00,1073.00,1073.00,1073.00,5,0,5.00
05/08/2005,17:41,1073.00,1073.00,1073.00,1073.00,10,0,10.00
05/08/2005,17:43,1073.00,1073.00,1073.00,1073.00,1,0,1.00
05/08/2005,17:44,1073.00,1073.00,1073.00,1073.00,1,0,1.00
05/08/2005,17:46,1073.00,1073.00,1073.00,1073.00,6,0,6.00
05/08/2005,17:47,1073.00,1073.00,1073.00,1073.00,1,0,1.00
05/08/2005,17:48,1073.00,1073.00,1073.00,1073.00,1,0,1.00
05/08/2005,17:49,1073.00,1073.00,1073.00,1073.00,11,0,11.00
05/08/2005,17:50,1073.00,1073.00,1072.75,1072.75,2,4,6.00
05/08/2005,17:51,1073.00,1073.00,1073.00,1073.00,5,0,5.00
05/08/2005,17:53,1073.00,1073.00,1073.00,1073.00,5,0,5.00
05/08/2005,17:55,1072.75,1072.75,1072.75,1072.75,0,3,3.00
05/08/2005,17:57,1073.00,1073.00,1073.00,1073.00,1,0,1.00
05/08/2005,18:00,1073.00,1073.00,1073.00,1073.00,16,0,16.00
05/08/2005,18:01,1073.00,1073.00,1072.75,1072.75,3,11,14.00
05/08/2005,18:02,1073.00,1073.00,1073.00,1073.00,7,0,7.00
05/08/2005,18:04,1073.00,1073.00,1073.00,1073.00,6,0,6.00
05/08/2005,18:06,1073.25,1073.25,1073.25,1073.25,13,0,13.00
05/08/2005,18:08,1073.25,1073.25,1073.25,1073.25,2,0,2.00
05/08/2005,18:09,1073.25,1073.25,1073.25,1073.25,1,0,1.00
05/08/2005,18:10,1073.00,1073.25,1073.00,1073.25,3,2,5.00
05/08/2005,18:12,1073.25,1073.25,1073.25,1073.25,1,0,1.00
05/08/2005,18:14,1073.25,1073.25,1073.25,1073.25,5,0,5.00
05/08/2005,18:16,1073.00,1073.00,1073.00,1073.00,0,2,2.00
05/08/2005,18:20,1073.00,1073.25,1073.00,1073.25,5,5,10.00
05/08/2005,18:21,1073.25,1073.25,1073.25,1073.25,1,0,1.00
05/08/2005,18:22,1073.25,1073.25,1073.25,1073.25,1,0,1.00
05/08/2005,18:23,1073.25,1073.25,1073.25,1073.25,69,0,69.00
05/08/2005,18:24,1073.25,1073.25,1073.25,1073.25,16,0,16.00
05/08/2005,18:26,1073.00,1073.00,1073.00,1073.00,0,2,2.00
05/08/2005,18:27,1073.25,1073.25,1073.00,1073.00,1,2,3.00
05/08/2005,18:29,1073.25,1073.25,1073.00,1073.00,5,1,6.00
05/08/2005,18:31,1073.25,1073.25,1073.25,1073.25,5,0,5.00
05/08/2005,18:34,1073.25,1073.25,1073.25,1073.25,12,0,12.00
05/08/2005,18:35,1073.25,1073.25,1073.25,1073.25,10,0,10.00
05/08/2005,18:37,1073.25,1073.25,1073.25,1073.25,2,0,2.00
05/08/2005,18:38,1073.25,1073.25,1073.25,1073.25,13,0,13.00
05/08/2005,18:40,1073.25,1073.25,1073.25,1073.25,5,0,5.00
05/08/2005,18:42,1073.25,1073.25,1073.25,1073.25,1,0,1.00
05/08/2005,18:43,1073.25,1073.25,1073.25,1073.25,1,0,1.00
05/08/2005,18:49,1073.00,1073.00,1073.00,1073.00,0,1,1.00
05/08/2005,18:53,1073.25,1073.25,1073.25,1073.25,7,0,7.00
05/08/2005,18:54,1073.25,1073.25,1073.00,1073.00,1,1,2.00
05/08/2005,18:56,1073.25,1073.25,1073.25,1073.25,21,0,21.00
05/08/2005,18:57,1073.25,1073.25,1073.25,1073.25,5,0,5.00
05/08/2005,18:58,1073.25,1073.25,1073.25,1073.25,1,0,1.00
05/08/2005,18:59,1073.25,1073.25,1073.25,1073.25,1,0,1.00
05/08/2005,19:01,1073.50,1073.50,1073.50,1073.50,3,0,3.00
05/08/2005,19:02,1073.50,1073.50,1073.25,1073.25,4,16,20.00
05/08/2005,19:05,1073.50,1073.50,1073.50,1073.50,1,0,1.00
05/08/2005,19:06,1073.50,1073.50,1073.25,1073.25,1,6,7.00
05/08/2005,19:07,1073.50,1073.50,1073.50,1073.50,5,0,5.00
05/08/2005,19:08,1073.50,1073.50,1073.50,1073.50,20,0,20.00
05/08/2005,19:11,1073.50,1073.50,1073.50,1073.50,1,0,1.00
05/08/2005,19:12,1073.50,1073.50,1073.50,1073.50,5,0,5.00
05/08/2005,19:13,1073.50,1073.50,1073.50,1073.50,6,0,6.00
05/08/2005,19:15,1073.50,1073.50,1073.50,1073.50,3,0,3.00
05/08/2005,19:17,1073.75,1073.75,1073.50,1073.50,1,30,31.00
05/08/2005,19:18,1073.50,1073.50,1073.50,1073.50,0,3,3.00
05/08/2005,19:19,1073.50,1073.50,1073.50,1073.50,0,2,2.00
05/08/2005,19:20,1073.50,1073.50,1073.50,1073.50,0,3,3.00
05/08/2005,19:22,1073.50,1073.50,1073.50,1073.50,0,4,4.00
05/08/2005,19:25,1073.75,1073.75,1073.75,1073.75,11,0,11.00
05/08/2005,19:26,1073.50,1073.50,1073.50,1073.50,0,10,10.00
05/08/2005,19:27,1073.75,1074.00,1073.75,1074.00,64,0,64.00
05/08/2005,19:28,1073.75,1073.75,1073.75,1073.75,0,3,3.00
05/08/2005,19:29,1073.75,1073.75,1073.75,1073.75,0,1,1.00
05/08/2005,19:31,1073.75,1073.75,1073.75,1073.75,0,1,1.00
05/08/2005,19:35,1073.75,1074.00,1073.75,1073.75,1,9,10.00
05/08/2005,19:37,1073.75,1073.75,1073.75,1073.75,0,5,5.00
05/08/2005,19:38,1073.75,1073.75,1073.75,1073.75,0,1,1.00
05/08/2005,19:40,1073.75,1073.75,1073.75,1073.75,0,5,5.00
05/08/2005,19:41,1073.75,1073.75,1073.75,1073.75,0,15,15.00
05/08/2005,19:42,1073.50,1073.50,1073.50,1073.50,0,36,36.00
05/08/2005,19:48,1073.75,1073.75,1073.75,1073.75,17,0,17.00
05/08/2005,19:49,1073.75,1073.75,1073.75,1073.75,2,0,2.00
05/08/2005,19:50,1073.75,1073.75,1073.75,1073.75,47,0,47.00
05/08/2005,19:54,1073.75,1073.75,1073.75,1073.75,5,0,5.00
05/08/2005,19:55,1073.50,1073.50,1073.50,1073.50,0,4,4.00
05/08/2005,19:56,1073.50,1073.50,1073.50,1073.50,0,1,1.00
05/08/2005,19:58,1073.75,1073.75,1073.75,1073.75,27,0,27.00
05/08/2005,19:59,1073.50,1073.75,1073.50,1073.75,3,13,16.00
05/08/2005,20:00,1073.75,1073.75,1073.75,1073.75,16,0,16.00
05/08/2005,20:02,1073.50,1073.50,1073.50,1073.50,0,18,18.00
05/08/2005,20:05,1073.75,1073.75,1073.75,1073.75,3,0,3.00
05/08/2005,20:06,1073.50,1073.50,1073.50,1073.50,0,6,6.00
05/08/2005,20:07,1073.50,1073.50,1073.50,1073.50,0,25,25.00
05/08/2005,20:08,1073.50,1073.75,1073.50,1073.75,2,6,8.00
05/08/2005,20:09,1073.50,1073.75,1073.50,1073.75,21,1,22.00
05/08/2005,20:11,1073.75,1073.75,1073.75,1073.75,1,0,1.00
05/08/2005,20:12,1073.75,1073.75,1073.75,1073.75,3,0,3.00
05/08/2005,20:14,1073.75,1073.75,1073.75,1073.75,4,0,4.00
05/08/2005,20:15,1073.50,1073.75,1073.50,1073.75,2,1,3.00
05/08/2005,20:16,1073.75,1073.75,1073.75,1073.75,11,0,11.00
05/08/2005,20:17,1073.75,1073.75,1073.75,1073.75,2,0,2.00
05/08/2005,20:18,1073.75,1073.75,1073.75,1073.75,4,0,4.00
05/08/2005,20:21,1073.75,1073.75,1073.75,1073.75,4,0,4.00
05/08/2005,20:22,1073.75,1073.75,1073.75,1073.75,6,0,6.00
05/08/2005,20:24,1073.75,1073.75,1073.75,1073.75,15,0,15.00
05/08/2005,20:25,1073.75,1073.75,1073.75,1073.75,8,0,8.00
05/08/2005,20:26,1073.75,1073.75,1073.75,1073.75,16,0,16.00
05/08/2005,20:28,1073.75,1073.75,1073.75,1073.75,1,0,1.00
05/08/2005,20:29,1073.75,1073.75,1073.75,1073.75,2,0,2.00
05/08/2005,20:30,1074.00,1074.00,1074.00,1074.00,5,0,5.00
05/08/2005,20:34,1074.00,1074.00,1074.00,1074.00,1,0,1.00
05/08/2005,20:35,1073.75,1073.75,1073.75,1073.75,0,22,22.00
05/08/2005,20:36,1074.00,1074.00,1074.00,1074.00,1,0,1.00
05/08/2005,20:37,1073.75,1073.75,1073.75,1073.75,0,1,1.00
05/08/2005,20:38,1073.75,1073.75,1073.75,1073.75,0,2,2.00
05/08/2005,20:39,1073.75,1073.75,1073.75,1073.75,0,1,1.00
05/08/2005,20:40,1073.75,1074.00,1073.75,1074.00,27,10,37.00
05/08/2005,20:41,1073.75,1073.75,1073.75,1073.75,0,2,2.00
05/08/2005,20:42,1074.00,1074.00,1074.00,1074.00,71,0,71.00
05/08/2005,20:43,1073.75,1074.00,1073.75,1074.00,1,2,3.00
05/08/2005,20:44,1074.00,1074.00,1074.00,1074.00,5,0,5.00
05/08/2005,20:45,1074.00,1074.00,1074.00,1074.00,18,0,18.00
05/08/2005,20:49,1074.00,1074.00,1074.00,1074.00,37,0,37.00
05/08/2005,20:51,1074.00,1074.00,1074.00,1074.00,3,0,3.00
05/08/2005,20:52,1074.00,1074.00,1074.00,1074.00,2,0,2.00
05/08/2005,20:53,1074.00,1074.00,1074.00,1074.00,2,0,2.00
05/08/2005,20:54,1074.00,1074.00,1074.00,1074.00,1,0,1.00
05/08/2005,20:55,1074.00,1074.25,1074.00,1074.25,36,0,36.00
05/08/2005,20:56,1074.00,1074.00,1074.00,1074.00,0,2,2.00
05/08/2005,20:57,1074.00,1074.00,1074.00,1074.00,0,6,6.00
05/08/2005,21:00,1074.00,1074.25,1074.00,1074.25,10,94,104.00
05/08/2005,21:01,1074.00,1074.00,1074.00,1074.00,0,1,1.00
05/08/2005,21:03,1074.25,1074.25,1074.00,1074.00,17,8,25.00
05/08/2005,21:05,1074.00,1074.00,1074.00,1074.00,0,2,2.00
05/08/2005,21:06,1074.00,1074.00,1074.00,1074.00,0,49,49.00
05/08/2005,21:07,1074.00,1074.00,1074.00,1074.00,0,31,31.00
05/08/2005,21:09,1074.00,1074.00,1074.00,1074.00,0,3,3.00
05/08/2005,21:10,1074.00,1074.00,1074.00,1074.00,0,13,13.00
05/08/2005,21:11,1073.75,1073.75,1073.75,1073.75,0,4,4.00
05/08/2005,21:12,1073.75,1074.25,1073.75,1074.00,24,61,85.00
05/08/2005,21:15,1073.75,1073.75,1073.75,1073.75,0,9,9.00
05/08/2005,21:16,1073.75,1073.75,1073.75,1073.75,0,3,3.00
05/08/2005,21:17,1073.50,1073.75,1073.50,1073.75,5,1,6.00
05/08/2005,21:18,1073.75,1073.75,1073.75,1073.75,2,0,2.00
05/08/2005,21:19,1073.75,1073.75,1073.75,1073.75,1,0,1.00
05/08/2005,21:21,1073.75,1073.75,1073.75,1073.75,5,0,5.00
05/08/2005,21:23,1073.75,1073.75,1073.75,1073.75,16,0,16.00
05/08/2005,21:24,1073.75,1073.75,1073.75,1073.75,3,0,3.00
05/08/2005,21:27,1073.75,1073.75,1073.75,1073.75,22,0,22.00
05/08/2005,21:34,1073.75,1074.00,1073.75,1074.00,6,0,6.00
05/08/2005,21:35,1074.00,1074.00,1074.00,1074.00,6,0,6.00
05/08/2005,21:39,1073.75,1074.00,1073.75,1074.00,1,5,6.00
05/08/2005,21:42,1074.00,1074.00,1074.00,1074.00,2,0,2.00
05/08/2005,21:45,1074.00,1074.00,1074.00,1074.00,1,0,1.00
05/08/2005,21:46,1074.00,1074.00,1074.00,1074.00,5,0,5.00
05/08/2005,21:49,1073.75,1073.75,1073.75,1073.75,0,6,6.00
05/08/2005,21:50,1073.75,1073.75,1073.75,1073.75,0,1,1.00
05/08/2005,21:51,1073.75,1073.75,1073.75,1073.75,0,1,1.00
05/08/2005,21:55,1073.75,1073.75,1073.75,1073.75,0,1,1.00
05/08/2005,21:56,1073.75,1073.75,1073.75,1073.75,0,24,24.00
05/08/2005,21:57,1073.75,1073.75,1073.75,1073.75,0,5,5.00
05/08/2005,22:04,1073.75,1074.00,1073.75,1074.00,3,3,6.00
05/08/2005,22:05,1073.75,1073.75,1073.75,1073.75,0,5,5.00
05/08/2005,22:07,1073.75,1073.75,1073.75,1073.75,0,1,1.00
05/08/2005,22:08,1073.75,1073.75,1073.50,1073.50,0,8,8.00
05/08/2005,22:09,1073.75,1073.75,1073.75,1073.75,1,0,1.00
05/08/2005,22:10,1073.75,1073.75,1073.75,1073.75,5,0,5.00
05/08/2005,22:18,1073.75,1073.75,1073.50,1073.50,5,2,7.00
05/08/2005,22:19,1073.75,1073.75,1073.50,1073.50,1,1,2.00
05/08/2005,22:26,1073.75,1073.75,1073.75,1073.75,5,0,5.00
05/08/2005,22:27,1073.75,1073.75,1073.75,1073.75,7,0,7.00
05/08/2005,22:28,1073.75,1073.75,1073.75,1073.75,1,0,1.00
05/08/2005,22:31,1073.75,1073.75,1073.75,1073.75,1,0,1.00
05/08/2005,22:33,1073.75,1073.75,1073.75,1073.75,1,0,1.00
05/08/2005,22:34,1074.00,1074.00,1074.00,1074.00,10,0,10.00
05/08/2005,22:37,1073.75,1073.75,1073.75,1073.75,0,2,2.00
05/08/2005,22:40,1073.75,1073.75,1073.75,1073.75,0,1,1.00
05/08/2005,22:43,1073.75,1073.75,1073.75,1073.75,0,1,1.00
05/08/2005,22:46,1073.50,1073.50,1073.50,1073.50,0,1,1.00
05/08/2005,22:47,1073.50,1073.75,1073.50,1073.50,2,21,23.00
05/08/2005,22:48,1073.50,1073.50,1073.50,1073.50,0,1,1.00
05/08/2005,22:49,1073.50,1073.50,1073.50,1073.50,0,2,2.00
05/08/2005,22:50,1073.50,1073.50,1073.50,1073.50,0,20,20.00
05/08/2005,22:51,1073.50,1073.50,1073.50,1073.50,0,6,6.00
05/08/2005,22:52,1073.25,1073.25,1073.25,1073.25,0,3,3.00
05/08/2005,22:53,1073.50,1073.50,1073.50,1073.50,2,0,2.00
05/08/2005,23:01,1073.25,1073.25,1073.25,1073.25,0,16,16.00
05/08/2005,23:03,1073.50,1073.50,1073.50,1073.50,5,0,5.00
05/08/2005,23:13,1073.50,1073.50,1073.50,1073.50,8,0,8.00
05/08/2005,23:16,1073.50,1073.50,1073.50,1073.50,1,0,1.00
05/08/2005,23:17,1073.50,1073.50,1073.50,1073.50,2,0,2.00
05/08/2005,23:18,1073.25,1073.25,1073.25,1073.25,0,3,3.00
05/08/2005,23:20,1073.25,1073.25,1073.25,1073.25,0,34,34.00
05/08/2005,23:28,1073.50,1073.50,1073.50,1073.50,10,0,10.00
05/08/2005,23:29,1073.50,1073.50,1073.50,1073.50,1,0,1.00
05/08/2005,23:31,1073.50,1073.50,1073.50,1073.50,25,0,25.00
05/08/2005,23:33,1073.75,1073.75,1073.50,1073.50,2,1,3.00
05/08/2005,23:38,1073.50,1073.50,1073.50,1073.50,0,1,1.00
05/08/2005,23:46,1073.75,1073.75,1073.75,1073.75,1,0,1.00
05/08/2005,23:47,1073.75,1073.75,1073.75,1073.75,5,0,5.00
05/08/2005,23:51,1073.75,1073.75,1073.75,1073.75,7,0,7.00
05/08/2005,23:52,1073.75,1073.75,1073.75,1073.75,1,0,1.00
05/08/2005,23:54,1073.50,1073.50,1073.50,1073.50,0,1,1.00
05/08/2005,23:55,1073.50,1073.50,1073.50,1073.50,0,1,1.00
05/08/2005,23:57,1073.75,1073.75,1073.75,1073.75,1,0,1.00
05/09/2005,00:01,1073.50,1073.50,1073.50,1073.50,0,11,11.00
05/09/2005,00:04,1073.50,1073.50,1073.50,1073.50,0,5,5.00
05/09/2005,00:05,1073.50,1073.50,1073.50,1073.50,0,15,15.00
05/09/2005,00:06,1073.50,1073.50,1073.50,1073.50,0,5,5.00
05/09/2005,00:10,1073.50,1073.50,1073.50,1073.50,0,1,1.00
05/09/2005,00:18,1073.75,1073.75,1073.75,1073.75,4,0,4.00
05/09/2005,00:26,1073.75,1073.75,1073.75,1073.75,6,0,6.00
05/09/2005,00:29,1073.50,1073.50,1073.50,1073.50,0,3,3.00
05/09/2005,00:47,1073.50,1073.50,1073.50,1073.50,0,1,1.00
05/09/2005,00:50,1073.75,1073.75,1073.75,1073.75,8,0,8.00
05/09/2005,00:51,1074.00,1074.00,1074.00,1074.00,2,0,2.00
05/09/2005,00:52,1074.00,1074.00,1074.00,1074.00,2,0,2.00
05/09/2005,00:53,1074.00,1074.00,1074.00,1074.00,1,0,1.00
05/09/2005,00:54,1073.75,1073.75,1073.75,1073.75,0,1,1.00
05/09/2005,00:55,1074.00,1074.00,1074.00,1074.00,27,0,27.00
05/09/2005,00:56,1074.00,1074.00,1074.00,1074.00,66,0,66.00
05/09/2005,00:57,1073.75,1074.00,1073.75,1074.00,54,1,55.00
05/09/2005,01:01,1074.00,1074.00,1074.00,1074.00,1,0,1.00
05/09/2005,01:02,1074.00,1074.00,1074.00,1074.00,9,0,9.00
05/09/2005,01:03,1074.00,1074.00,1074.00,1074.00,14,0,14.00
05/09/2005,01:04,1074.00,1074.00,1074.00,1074.00,4,0,4.00
05/09/2005,01:05,1074.00,1074.25,1074.00,1074.25,6,0,6.00
05/09/2005,01:06,1074.25,1074.25,1074.25,1074.25,1,0,1.00
05/09/2005,01:07,1074.25,1074.25,1074.25,1074.25,138,0,138.00
05/09/2005,01:08,1074.25,1074.50,1074.25,1074.50,26,0,26.00
05/09/2005,01:09,1074.50,1075.00,1074.25,1075.00,324,11,335.00
05/09/2005,01:10,1074.75,1075.00,1074.50,1075.00,17,8,25.00
05/09/2005,01:15,1074.75,1075.00,1074.75,1075.00,5,2,7.00
05/09/2005,01:16,1075.00,1075.25,1075.00,1075.00,106,32,138.00
05/09/2005,01:17,1075.00,1075.25,1075.00,1075.25,216,18,234.00
05/09/2005,01:18,1075.25,1075.50,1075.25,1075.50,42,1,43.00
05/09/2005,01:19,1075.00,1075.25,1075.00,1075.00,19,4,23.00
05/09/2005,01:20,1075.50,1075.50,1075.25,1075.25,1,4,5.00
05/09/2005,01:21,1075.25,1075.25,1075.25,1075.25,0,10,10.00
05/09/2005,01:22,1075.25,1075.50,1075.25,1075.50,2,1,3.00
05/09/2005,01:23,1075.25,1075.25,1075.25,1075.25,0,10,10.00
05/09/2005,01:24,1075.25,1075.50,1075.25,1075.25,5,23,28.00
05/09/2005,01:25,1075.25,1075.25,1075.25,1075.25,0,20,20.00
05/09/2005,01:26,1075.25,1075.25,1075.25,1075.25,0,3,3.00
05/09/2005,01:27,1075.25,1075.25,1075.25,1075.25,0,5,5.00
05/09/2005,01:28,1075.25,1075.50,1075.25,1075.50,8,12,20.00
05/09/2005,01:29,1075.50,1075.75,1075.50,1075.50,41,6,47.00
05/09/2005,01:30,1075.50,1075.50,1075.50,1075.50,0,10,10.00
05/09/2005,01:31,1075.50,1075.75,1075.50,1075.50,4,3,7.00
05/09/2005,01:32,1075.50,1076.00,1075.50,1075.75,242,12,254.00
05/09/2005,01:33,1076.00,1076.25,1075.75,1076.00,123,57,180.00
05/09/2005,01:34,1076.00,1076.00,1076.00,1076.00,0,26,26.00
05/09/2005,01:35,1076.00,1076.25,1076.00,1076.00,15,3,18.00
05/09/2005,01:36,1076.25,1076.50,1076.00,1076.00,114,31,145.00
05/09/2005,01:37,1076.25,1076.25,1076.00,1076.25,14,1,15.00
05/09/2005,01:38,1076.25,1076.25,1076.25,1076.25,1,0,1.00
05/09/2005,01:39,1076.00,1076.00,1075.75,1075.75,0,15,15.00
05/09/2005,01:40,1075.75,1076.25,1075.50,1076.25,30,31,61.00
05/09/2005,01:41,1076.00,1076.25,1076.00,1076.00,3,54,57.00
05/09/2005,01:42,1076.00,1076.50,1076.00,1076.00,30,42,72.00
05/09/2005,01:43,1076.00,1076.00,1076.00,1076.00,0,10,10.00
05/09/2005,01:45,1075.75,1075.75,1075.75,1075.75,0,1,1.00
05/09/2005,01:46,1075.75,1075.75,1075.75,1075.75,0,8,8.00
05/09/2005,01:47,1075.75,1075.75,1075.75,1075.75,0,2,2.00
05/09/2005,01:50,1075.75,1075.75,1075.75,1075.75,0,29,29.00
05/09/2005,01:51,1076.00,1076.00,1076.00,1076.00,1,0,1.00
05/09/2005,01:52,1075.75,1075.75,1075.75,1075.75,0,5,5.00
05/09/2005,01:53,1076.00,1076.25,1076.00,1076.25,81,1,82.00
05/09/2005,01:54,1076.25,1076.25,1076.00,1076.00,22,1,23.00
05/09/2005,01:55,1076.25,1076.25,1076.25,1076.25,10,0,10.00
05/09/2005,01:56,1076.25,1076.25,1076.25,1076.25,28,0,28.00
05/09/2005,01:58,1076.25,1076.25,1076.25,1076.25,4,0,4.00
05/09/2005,01:59,1076.25,1076.25,1076.00,1076.00,7,1,8.00
05/09/2005,02:01,1076.00,1076.25,1076.00,1076.25,151,2,153.00
05/09/2005,02:02,1076.25,1076.50,1076.25,1076.25,35,13,48.00
05/09/2005,02:03,1076.00,1076.25,1076.00,1076.25,6,10,16.00
05/09/2005,02:04,1076.00,1076.25,1076.00,1076.25,12,14,26.00
05/09/2005,02:05,1076.00,1076.25,1076.00,1076.00,12,20,32.00
05/09/2005,02:06,1076.25,1076.25,1076.00,1076.00,5,10,15.00
05/09/2005,02:07,1076.00,1076.00,1076.00,1076.00,0,9,9.00
05/09/2005,02:08,1076.00,1076.25,1076.00,1076.25,5,6,11.00
05/09/2005,02:09,1076.25,1076.25,1076.25,1076.25,3,0,3.00
05/09/2005,02:10,1076.00,1076.00,1076.00,1076.00,0,4,4.00
05/09/2005,02:11,1076.00,1076.00,1075.75,1075.75,0,337,337.00
05/09/2005,02:12,1075.50,1075.50,1075.50,1075.50,0,12,12.00
05/09/2005,02:13,1075.50,1075.50,1075.50,1075.50,0,19,19.00
05/09/2005,02:15,1075.50,1075.50,1075.00,1075.00,0,133,133.00
05/09/2005,02:16,1075.00,1075.25,1075.00,1075.25,8,44,52.00
05/09/2005,02:17,1075.00,1075.00,1075.00,1075.00,0,59,59.00
05/09/2005,02:18,1075.00,1075.25,1075.00,1075.25,1,1,2.00
05/09/2005,02:19,1075.00,1075.00,1075.00,1075.00,0,88,88.00
05/09/2005,02:20,1075.00,1075.00,1074.75,1074.75,0,11,11.00
05/09/2005,02:21,1075.00,1075.00,1075.00,1075.00,29,0,29.00
05/09/2005,02:22,1075.25,1075.25,1075.25,1075.25,68,0,68.00
05/09/2005,02:24,1075.25,1075.25,1075.00,1075.00,10,3,13.00
05/09/2005,02:25,1075.00,1075.00,1075.00,1075.00,0,33,33.00
05/09/2005,02:26,1075.00,1075.00,1075.00,1075.00,0,25,25.00
05/09/2005,02:27,1075.00,1075.00,1074.75,1074.75,0,119,119.00
05/09/2005,02:28,1074.75,1074.75,1074.75,1074.75,0,1,1.00
05/09/2005,02:29,1074.75,1074.75,1074.75,1074.75,0,75,75.00
05/09/2005,02:30,1074.75,1074.75,1074.75,1074.75,0,18,18.00
05/09/2005,02:31,1074.75,1074.75,1074.50,1074.75,15,109,124.00
05/09/2005,02:32,1074.75,1074.75,1074.25,1074.25,5,238,243.00
05/09/2005,02:33,1074.25,1074.25,1074.00,1074.00,0,23,23.00
05/09/2005,02:34,1074.00,1074.00,1073.75,1073.75,0,127,127.00
05/09/2005,02:36,1073.75,1074.00,1073.75,1073.75,1,2,3.00
05/09/2005,02:38,1073.75,1073.75,1073.75,1073.75,0,1,1.00
05/09/2005,02:39,1073.75,1073.75,1073.75,1073.75,0,65,65.00
05/09/2005,02:40,1074.00,1074.00,1073.75,1073.75,101,92,193.00
05/09/2005,02:41,1073.75,1073.75,1073.75,1073.75,0,112,112.00
05/09/2005,02:43,1073.75,1073.75,1073.50,1073.75,23,62,85.00
05/09/2005,02:44,1073.75,1074.00,1073.75,1074.00,54,0,54.00
05/09/2005,02:45,1074.00,1074.00,1074.00,1074.00,2,0,2.00
05/09/2005,02:46,1074.25,1074.25,1073.50,1073.50,21,153,174.00
05/09/2005,02:47,1073.50,1073.75,1073.50,1073.50,11,8,19.00
05/09/2005,02:48,1073.50,1073.50,1073.50,1073.50,0,9,9.00
05/09/2005,02:49,1073.50,1073.50,1073.50,1073.50,0,48,48.00
05/09/2005,02:50,1073.50,1074.00,1073.50,1073.75,240,4,244.00
05/09/2005,02:51,1073.75,1073.75,1073.75,1073.75,0,79,79.00
05/09/2005,02:53,1073.75,1073.75,1073.75,1073.75,0,4,4.00
05/09/2005,02:55,1074.00,1074.00,1073.50,1073.75,38,79,117.00
05/09/2005,02:57,1073.50,1073.75,1073.50,1073.75,59,20,79.00
05/09/2005,02:58,1073.75,1074.00,1073.75,1074.00,84,1,85.00
05/09/2005,03:00,1074.00,1074.00,1074.00,1074.00,26,0,26.00
05/09/2005,03:01,1073.75,1074.00,1073.75,1074.00,40,5,45.00
05/09/2005,03:02,1074.00,1074.00,1074.00,1074.00,1,0,1.00
05/09/2005,03:03,1074.00,1074.00,1074.00,1074.00,15,0,15.00
05/09/2005,03:04,1074.00,1074.25,1074.00,1074.25,7,0,7.00
05/09/2005,03:05,1074.25,1074.50,1074.25,1074.25,116,1,117.00
05/09/2005,03:06,1074.25,1074.25,1074.25,1074.25,0,18,18.00
05/09/2005,03:07,1074.50,1074.50,1074.50,1074.50,5,0,5.00
05/09/2005,03:08,1074.25,1074.25,1074.25,1074.25,0,10,10.00
05/09/2005,03:09,1074.50,1074.50,1074.50,1074.50,32,0,32.00
05/09/2005,03:10,1074.50,1074.50,1074.25,1074.50,114,2,116.00
05/09/2005,03:11,1074.75,1074.75,1074.75,1074.75,91,0,91.00
05/09/2005,03:12,1074.75,1074.75,1074.75,1074.75,111,0,111.00
05/09/2005,03:13,1074.75,1074.75,1074.75,1074.75,8,0,8.00
05/09/2005,03:14,1074.75,1074.75,1074.75,1074.75,1,0,1.00
05/09/2005,03:15,1074.75,1074.75,1074.50,1074.50,32,43,75.00
05/09/2005,03:16,1074.50,1074.50,1074.25,1074.50,41,130,171.00
05/09/2005,03:17,1074.50,1074.50,1074.50,1074.50,4,0,4.00
05/09/2005,03:18,1074.50,1074.50,1074.50,1074.50,20,0,20.00
05/09/2005,03:19,1074.50,1074.50,1074.50,1074.50,1,0,1.00
05/09/2005,03:20,1074.50,1074.50,1074.50,1074.50,10,0,10.00
05/09/2005,03:21,1074.50,1074.75,1074.50,1074.75,156,0,156.00
05/09/2005,03:22,1074.75,1075.00,1074.75,1075.00,49,1,50.00
05/09/2005,03:23,1074.75,1074.75,1074.75,1074.75,0,82,82.00
05/09/2005,03:24,1074.75,1074.75,1074.75,1074.75,0,16,16.00
05/09/2005,03:25,1074.75,1074.75,1074.75,1074.75,0,108,108.00
05/09/2005,03:30,1074.75,1074.75,1074.75,1074.75,0,128,128.00
05/09/2005,03:31,1074.50,1074.50,1074.50,1074.50,0,2,2.00
05/09/2005,03:32,1074.50,1074.50,1074.25,1074.25,0,111,111.00
05/09/2005,03:33,1074.25,1074.25,1074.25,1074.25,0,8,8.00
05/09/2005,03:35,1074.25,1074.25,1074.25,1074.25,0,4,4.00
05/09/2005,03:36,1074.50,1074.50,1074.25,1074.25,10,11,21.00
05/09/2005,03:37,1074.50,1074.50,1074.50,1074.50,8,0,8.00
05/09/2005,03:38,1074.25,1074.25,1074.25,1074.25,0,25,25.00
05/09/2005,03:39,1074.25,1074.25,1074.00,1074.25,18,25,43.00
05/09/2005,03:40,1074.25,1074.25,1074.25,1074.25,5,0,5.00
05/09/2005,03:41,1074.25,1074.25,1074.25,1074.25,56,0,56.00
05/09/2005,03:43,1074.00,1074.00,1073.75,1074.00,17,58,75.00
05/09/2005,03:44,1074.00,1074.25,1073.75,1074.00,25,4,29.00
05/09/2005,03:47,1074.00,1074.00,1074.00,1074.00,7,0,7.00
05/09/2005,03:48,1074.25,1074.50,1074.25,1074.50,45,0,45.00
05/09/2005,03:49,1074.50,1074.50,1074.50,1074.50,1,0,1.00
05/09/2005,03:50,1074.25,1074.25,1073.75,1074.00,9,65,74.00
05/09/2005,03:52,1074.25,1074.50,1074.25,1074.50,13,0,13.00
05/09/2005,03:53,1074.25,1074.25,1074.25,1074.25,0,229,229.00
05/09/2005,03:54,1074.50,1074.75,1074.50,1074.75,90,0,90.00
05/09/2005,03:55,1074.50,1074.75,1074.50,1074.75,46,3,49.00
05/09/2005,03:56,1074.75,1074.75,1074.75,1074.75,11,0,11.00
05/09/2005,03:57,1074.75,1074.75,1074.75,1074.75,6,0,6.00
05/09/2005,03:58,1074.75,1074.75,1074.75,1074.75,6,0,6.00
05/09/2005,04:00,1074.50,1074.50,1074.50,1074.50,0,5,5.00
05/09/2005,04:01,1074.50,1074.75,1074.50,1074.75,10,1,11.00
05/09/2005,04:02,1074.50,1074.50,1074.50,1074.50,0,3,3.00
05/09/2005,04:03,1074.75,1074.75,1074.50,1074.50,4,11,15.00
05/09/2005,04:04,1074.50,1074.50,1074.50,1074.50,0,10,10.00
05/09/2005,04:05,1074.50,1074.50,1074.50,1074.50,0,3,3.00
05/09/2005,04:07,1074.50,1074.50,1074.50,1074.50,0,1,1.00
05/09/2005,04:08,1074.50,1074.50,1074.50,1074.50,0,1,1.00
05/09/2005,04:10,1074.25,1074.50,1074.25,1074.50,35,7,42.00
05/09/2005,04:13,1074.50,1074.50,1074.50,1074.50,15,0,15.00
05/09/2005,04:14,1074.50,1074.50,1074.25,1074.25,9,12,21.00
05/09/2005,04:15,1074.50,1074.50,1074.50,1074.50,44,0,44.00
05/09/2005,04:16,1074.50,1074.50,1074.50,1074.50,67,0,67.00
05/09/2005,04:17,1074.50,1074.50,1074.25,1074.25,10,20,30.00
05/09/2005,04:18,1074.25,1074.25,1074.25,1074.25,0,1,1.00
05/09/2005,04:19,1074.50,1074.50,1074.50,1074.50,1,0,1.00
05/09/2005,04:22,1074.50,1074.50,1074.25,1074.25,3,5,8.00
05/09/2005,04:25,1074.50,1074.50,1074.50,1074.50,73,0,73.00
05/09/2005,04:27,1074.50,1074.50,1074.50,1074.50,9,0,9.00
05/09/2005,04:28,1074.50,1074.50,1074.50,1074.50,1,0,1.00
05/09/2005,04:29,1074.50,1074.50,1074.50,1074.50,5,0,5.00
05/09/2005,04:31,1074.50,1074.75,1074.50,1074.75,30,0,30.00
05/09/2005,04:32,1074.50,1074.50,1074.50,1074.50,0,7,7.00
05/09/2005,04:35,1074.75,1074.75,1074.75,1074.75,29,0,29.00
05/09/2005,04:36,1074.75,1074.75,1074.75,1074.75,3,0,3.00
05/09/2005,04:37,1074.75,1075.00,1074.75,1074.75,21,1,22.00
05/09/2005,04:38,1074.50,1074.50,1074.50,1074.50,0,11,11.00
05/09/2005,04:40,1074.50,1074.50,1074.50,1074.50,0,12,12.00
05/09/2005,04:42,1074.50,1074.50,1074.50,1074.50,0,5,5.00
05/09/2005,04:43,1074.25,1074.25,1074.00,1074.25,1,29,30.00
05/09/2005,04:44,1074.25,1074.25,1074.25,1074.25,17,0,17.00
05/09/2005,04:45,1074.25,1074.25,1074.25,1074.25,5,0,5.00
05/09/2005,04:46,1074.25,1074.25,1074.25,1074.25,4,0,4.00
05/09/2005,04:47,1074.25,1074.50,1074.25,1074.25,6,19,25.00
05/09/2005,04:48,1074.00,1074.00,1074.00,1074.00,0,1,1.00
05/09/2005,04:49,1074.25,1074.25,1074.25,1074.25,10,0,10.00
05/09/2005,04:50,1074.25,1074.25,1074.25,1074.25,2,0,2.00
05/09/2005,04:51,1074.25,1074.25,1074.25,1074.25,4,0,4.00
05/09/2005,04:53,1074.25,1074.25,1074.25,1074.25,1,0,1.00
05/09/2005,04:54,1074.25,1074.25,1074.25,1074.25,1,0,1.00
05/09/2005,04:57,1074.25,1074.25,1074.00,1074.00,2,1,3.00
05/09/2005,05:01,1074.00,1074.00,1074.00,1074.00,0,11,11.00
05/09/2005,05:02,1074.00,1074.00,1073.75,1074.00,7,41,48.00
05/09/2005,05:03,1074.00,1074.00,1074.00,1074.00,5,0,5.00
05/09/2005,05:04,1074.25,1074.25,1074.25,1074.25,20,0,20.00
05/09/2005,05:05,1074.00,1074.00,1074.00,1074.00,0,7,7.00
05/09/2005,05:06,1074.00,1074.00,1074.00,1074.00,0,5,5.00
05/09/2005,05:07,1074.00,1074.00,1074.00,1074.00,0,5,5.00
05/09/2005,05:08,1074.00,1074.00,1074.00,1074.00,0,4,4.00
05/09/2005,05:09,1074.00,1074.00,1074.00,1074.00,0,1,1.00
05/09/2005,05:11,1074.00,1074.00,1074.00,1074.00,0,2,2.00
05/09/2005,05:13,1074.00,1074.00,1074.00,1074.00,0,10,10.00
05/09/2005,05:14,1074.00,1074.00,1074.00,1074.00,0,11,11.00
05/09/2005,05:15,1074.00,1074.00,1074.00,1074.00,0,3,3.00
05/09/2005,05:16,1074.00,1074.00,1074.00,1074.00,0,1,1.00
05/09/2005,05:17,1074.00,1074.00,1074.00,1074.00,0,12,12.00
05/09/2005,05:18,1074.00,1074.00,1074.00,1074.00,0,3,3.00
05/09/2005,05:19,1074.00,1074.25,1074.00,1074.25,8,36,44.00
05/09/2005,05:22,1074.00,1074.00,1074.00,1074.00,0,1,1.00
05/09/2005,05:24,1074.00,1074.00,1074.00,1074.00,0,6,6.00
05/09/2005,05:27,1074.00,1074.00,1074.00,1074.00,0,33,33.00
05/09/2005,05:29,1074.00,1074.00,1074.00,1074.00,0,8,8.00
05/09/2005,05:31,1074.00,1074.25,1074.00,1074.25,2,3,5.00
05/09/2005,05:33,1074.00,1074.25,1074.00,1074.25,2,3,5.00
05/09/2005,05:34,1074.00,1074.00,1074.00,1074.00,0,213,213.00
05/09/2005,05:35,1074.00,1074.00,1074.00,1074.00,0,59,59.00
05/09/2005,05:36,1074.00,1074.00,1074.00,1074.00,0,1,1.00
05/09/2005,05:37,1074.00,1074.00,1074.00,1074.00,0,11,11.00
05/09/2005,05:38,1074.00,1074.25,1074.00,1074.25,63,4,67.00
05/09/2005,05:39,1074.25,1074.25,1074.25,1074.25,3,0,3.00
05/09/2005,05:40,1074.50,1074.50,1074.50,1074.50,4,0,4.00
05/09/2005,05:41,1074.50,1074.75,1074.50,1074.75,132,0,132.00
05/09/2005,05:42,1075.00,1075.00,1074.75,1074.75,2,106,108.00
05/09/2005,05:43,1074.75,1074.75,1074.75,1074.75,0,1,1.00
05/09/2005,05:44,1074.75,1075.25,1074.75,1075.00,73,44,117.00
05/09/2005,05:45,1075.00,1075.25,1075.00,1075.25,2,15,17.00
05/09/2005,05:46,1075.00,1075.00,1074.75,1075.00,28,12,40.00
05/09/2005,05:48,1075.00,1075.25,1075.00,1075.00,6,5,11.00
05/09/2005,05:49,1075.00,1075.25,1075.00,1075.00,1,45,46.00
05/09/2005,05:50,1075.00,1075.00,1075.00,1075.00,0,110,110.00
05/09/2005,05:51,1074.75,1074.75,1074.50,1074.75,11,105,116.00
05/09/2005,05:52,1074.75,1074.75,1074.75,1074.75,1,0,1.00
05/09/2005,05:53,1074.75,1075.00,1074.75,1075.00,13,0,13.00
05/09/2005,05:54,1074.75,1074.75,1074.75,1074.75,0,2,2.00
05/09/2005,05:55,1074.75,1074.75,1074.75,1074.75,0,1,1.00
05/09/2005,05:56,1074.75,1075.00,1074.75,1075.00,48,2,50.00
05/09/2005,05:57,1075.00,1075.00,1075.00,1075.00,15,0,15.00
05/09/2005,05:58,1075.00,1075.00,1074.75,1074.75,2,15,17.00
05/09/2005,05:59,1074.50,1074.50,1074.50,1074.50,0,29,29.00
05/09/2005,06:01,1074.75,1075.00,1074.50,1074.50,19,59,78.00
05/09/2005,06:03,1074.50,1074.50,1074.25,1074.25,0,148,148.00
05/09/2005,06:04,1074.25,1074.75,1074.25,1074.50,19,317,336.00
05/09/2005,06:05,1074.50,1074.50,1074.50,1074.50,0,11,11.00
05/09/2005,06:06,1074.50,1074.50,1074.25,1074.25,0,5,5.00
05/09/2005,06:08,1074.25,1074.25,1074.00,1074.25,1,64,65.00
05/09/2005,06:09,1074.25,1074.25,1074.00,1074.25,29,2,31.00
05/09/2005,06:10,1074.25,1074.25,1074.25,1074.25,15,0,15.00
05/09/2005,06:12,1074.25,1074.25,1074.25,1074.25,10,0,10.00
05/09/2005,06:13,1074.25,1074.25,1074.25,1074.25,17,0,17.00
05/09/2005,06:15,1074.25,1074.50,1074.25,1074.50,111,0,111.00
05/09/2005,06:16,1074.50,1074.50,1074.25,1074.50,3,3,6.00
05/09/2005,06:17,1074.25,1074.25,1074.25,1074.25,0,8,8.00
05/09/2005,06:18,1074.25,1074.25,1074.25,1074.25,0,8,8.00
05/09/2005,06:19,1074.25,1074.50,1074.25,1074.50,4,1,5.00
05/09/2005,06:22,1074.25,1074.25,1074.00,1074.00,0,122,122.00
05/09/2005,06:23,1074.25,1074.25,1074.25,1074.25,86,0,86.00
05/09/2005,06:24,1074.25,1074.25,1074.25,1074.25,9,0,9.00
05/09/2005,06:27,1074.00,1074.00,1074.00,1074.00,0,13,13.00
05/09/2005,06:28,1074.25,1074.25,1074.00,1074.00,103,5,108.00
05/09/2005,06:29,1074.00,1074.00,1074.00,1074.00,0,3,3.00
05/09/2005,06:30,1074.00,1074.00,1073.75,1074.00,27,239,266.00
05/09/2005,06:31,1074.00,1074.00,1073.75,1073.75,7,1,8.00
05/09/2005,06:32,1074.00,1074.00,1073.75,1074.00,6,1,7.00
05/09/2005,06:33,1073.75,1074.00,1073.75,1074.00,43,3,46.00
05/09/2005,06:34,1074.00,1074.00,1074.00,1074.00,64,0,64.00
05/09/2005,06:35,1074.00,1074.00,1073.75,1073.75,2,53,55.00
05/09/2005,06:36,1073.75,1074.00,1073.75,1074.00,29,70,99.00
05/09/2005,06:37,1073.75,1074.00,1073.75,1074.00,1,3,4.00
05/09/2005,06:39,1073.75,1073.75,1073.75,1073.75,0,135,135.00
05/09/2005,06:40,1073.75,1074.00,1073.75,1074.00,1,7,8.00
05/09/2005,06:42,1074.00,1074.00,1073.75,1073.75,2,25,27.00
05/09/2005,06:43,1074.00,1074.00,1074.00,1074.00,102,0,102.00
05/09/2005,06:44,1074.00,1074.00,1073.75,1073.75,111,6,117.00
05/09/2005,06:45,1073.75,1073.75,1073.50,1073.75,14,63,77.00
05/09/2005,06:46,1073.75,1073.75,1073.75,1073.75,5,0,5.00
05/09/2005,06:47,1073.75,1073.75,1073.75,1073.75,116,0,116.00
05/09/2005,06:48,1073.75,1073.75,1073.75,1073.75,8,0,8.00
05/09/2005,06:49,1074.00,1074.00,1074.00,1074.00,5,0,5.00
05/09/2005,06:50,1074.00,1074.00,1074.00,1074.00,40,0,40.00
05/09/2005,06:51,1074.00,1074.00,1074.00,1074.00,1,0,1.00
05/09/2005,06:52,1074.00,1074.25,1074.00,1074.25,52,0,52.00
05/09/2005,06:53,1074.25,1074.25,1074.25,1074.25,23,0,23.00
05/09/2005,06:54,1074.00,1074.00,1074.00,1074.00,0,100,100.00
05/09/2005,06:55,1074.00,1074.00,1074.00,1074.00,0,1,1.00
05/09/2005,06:56,1074.00,1074.00,1074.00,1074.00,0,21,21.00
05/09/2005,06:57,1074.00,1074.00,1074.00,1074.00,0,6,6.00
05/09/2005,06:58,1074.00,1074.00,1074.00,1074.00,0,46,46.00
05/09/2005,06:59,1074.00,1074.00,1074.00,1074.00,0,57,57.00
05/09/2005,07:00,1074.00,1074.00,1074.00,1074.00,0,41,41.00
05/09/2005,07:01,1074.25,1074.25,1074.00,1074.00,4,3,7.00
05/09/2005,07:02,1074.00,1074.00,1074.00,1074.00,0,137,137.00
05/09/2005,07:04,1074.00,1074.00,1074.00,1074.00,0,75,75.00
05/09/2005,07:05,1074.00,1074.00,1074.00,1074.00,0,12,12.00
05/09/2005,07:06,1074.00,1074.00,1074.00,1074.00,0,7,7.00
05/09/2005,07:07,1074.00,1074.00,1074.00,1074.00,0,4,4.00
05/09/2005,07:08,1074.00,1074.25,1074.00,1074.25,8,2,10.00
05/09/2005,07:09,1074.00,1074.00,1073.75,1074.00,170,67,237.00
05/09/2005,07:10,1074.00,1074.00,1074.00,1074.00,122,0,122.00
05/09/2005,07:11,1074.25,1074.25,1074.25,1074.25,1,0,1.00
05/09/2005,07:12,1074.25,1074.25,1074.00,1074.00,3,55,58.00
05/09/2005,07:13,1074.00,1074.00,1074.00,1074.00,0,109,109.00
05/09/2005,07:15,1074.00,1074.00,1074.00,1074.00,0,33,33.00
05/09/2005,07:16,1074.00,1074.00,1073.75,1073.75,5,103,108.00
05/09/2005,07:17,1074.00,1074.25,1073.75,1074.00,167,22,189.00
05/09/2005,07:18,1074.00,1074.00,1074.00,1074.00,0,1,1.00
05/09/2005,07:19,1074.00,1074.00,1074.00,1074.00,0,18,18.00
05/09/2005,07:21,1074.00,1074.25,1074.00,1074.25,1,1,2.00
05/09/2005,07:24,1074.25,1074.25,1074.25,1074.25,9,0,9.00
05/09/2005,07:25,1074.25,1074.25,1074.00,1074.00,6,2,8.00
05/09/2005,07:26,1074.00,1074.00,1074.00,1074.00,0,11,11.00
05/09/2005,07:27,1074.25,1074.25,1074.00,1074.00,23,15,38.00
05/09/2005,07:28,1074.00,1074.25,1074.00,1074.25,25,10,35.00
05/09/2005,07:29,1074.00,1074.25,1074.00,1074.00,15,9,24.00
05/09/2005,07:30,1074.25,1074.25,1074.00,1074.00,1,118,119.00
05/09/2005,07:31,1074.00,1074.00,1074.00,1074.00,0,4,4.00
05/09/2005,07:32,1074.00,1074.00,1074.00,1074.00,0,9,9.00
05/09/2005,07:33,1074.00,1074.00,1074.00,1074.00,0,2,2.00
05/09/2005,07:34,1074.25,1074.25,1074.25,1074.25,7,0,7.00
05/09/2005,07:35,1074.25,1074.25,1074.00,1074.25,14,25,39.00
05/09/2005,07:36,1074.00,1074.25,1074.00,1074.00,10,40,50.00
05/09/2005,07:37,1074.25,1074.25,1074.25,1074.25,5,0,5.00
05/09/2005,07:38,1074.25,1074.25,1074.25,1074.25,20,0,20.00
05/09/2005,07:39,1074.25,1074.25,1074.00,1074.25,153,10,163.00
05/09/2005,07:40,1074.25,1074.50,1074.25,1074.25,31,15,46.00
05/09/2005,07:41,1074.25,1074.25,1074.25,1074.25,0,13,13.00
05/09/2005,07:42,1074.50,1074.50,1074.25,1074.25,1,27,28.00
05/09/2005,07:43,1074.00,1074.25,1074.00,1074.00,75,9,84.00
05/09/2005,07:44,1074.00,1074.00,1074.00,1074.00,0,5,5.00
05/09/2005,07:45,1074.00,1074.00,1074.00,1074.00,0,3,3.00
05/09/2005,07:46,1074.00,1074.25,1074.00,1074.25,2,1,3.00
05/09/2005,07:47,1074.00,1074.00,1074.00,1074.00,0,18,18.00
05/09/2005,07:48,1074.25,1074.25,1074.00,1074.00,1,1,2.00
05/09/2005,07:49,1074.00,1074.00,1073.75,1073.75,0,58,58.00
05/09/2005,07:50,1073.75,1074.00,1073.75,1074.00,25,19,44.00
05/09/2005,07:51,1073.75,1074.00,1073.75,1073.75,8,8,16.00
05/09/2005,07:52,1073.75,1073.75,1073.75,1073.75,0,3,3.00
05/09/2005,07:53,1073.75,1074.00,1073.75,1074.00,1,5,6.00
05/09/2005,07:55,1073.75,1074.00,1073.75,1073.75,1,132,133.00
05/09/2005,07:56,1073.75,1073.75,1073.50,1073.50,0,262,262.00
05/09/2005,07:57,1073.50,1073.75,1073.50,1073.75,1,27,28.00
05/09/2005,07:58,1073.50,1073.50,1073.25,1073.25,7,359,366.00
05/09/2005,07:59,1073.25,1073.50,1073.25,1073.50,78,5,83.00
05/09/2005,08:00,1073.50,1073.50,1073.50,1073.50,95,0,95.00
05/09/2005,08:01,1073.50,1073.50,1073.50,1073.50,28,0,28.00
05/09/2005,08:02,1073.50,1073.50,1073.50,1073.50,117,0,117.00
05/09/2005,08:03,1073.50,1073.50,1073.50,1073.50,11,0,11.00
05/09/2005,08:04,1073.50,1073.50,1073.50,1073.50,99,0,99.00
05/09/2005,08:05,1073.50,1073.50,1073.25,1073.25,12,4,16.00
05/09/2005,08:06,1073.25,1073.75,1073.25,1073.50,117,42,159.00
05/09/2005,08:07,1073.75,1073.75,1073.25,1073.50,257,80,337.00
05/09/2005,08:08,1073.75,1073.75,1073.25,1073.25,44,188,232.00
05/09/2005,08:09,1073.25,1073.75,1073.25,1073.50,155,5,160.00
05/09/2005,08:10,1073.50,1073.75,1073.50,1073.75,227,3,230.00
05/09/2005,08:11,1073.75,1073.75,1073.75,1073.75,64,0,64.00
05/09/2005,08:12,1073.75,1074.00,1073.75,1074.00,62,0,62.00
05/09/2005,08:13,1073.75,1074.00,1073.75,1074.00,10,51,61.00
05/09/2005,08:14,1073.75,1073.75,1073.75,1073.75,0,89,89.00
05/09/2005,08:15,1073.75,1073.75,1073.75,1073.75,0,3,3.00
05/09/2005,08:16,1073.75,1073.75,1073.50,1073.75,7,167,174.00
05/09/2005,08:17,1073.50,1073.50,1073.50,1073.50,0,11,11.00
05/09/2005,08:18,1073.50,1073.75,1073.50,1073.75,128,1,129.00
05/09/2005,08:19,1073.75,1074.00,1073.75,1073.75,27,5,32.00
05/09/2005,08:20,1073.75,1074.00,1073.75,1073.75,8,6,14.00
05/09/2005,08:21,1074.00,1074.00,1073.75,1074.00,243,3,246.00
05/09/2005,08:22,1074.00,1074.00,1073.75,1074.00,11,1,12.00
05/09/2005,08:23,1073.75,1073.75,1073.25,1073.25,108,731,839.00
05/09/2005,08:24,1073.50,1073.75,1073.50,1073.50,276,87,363.00
05/09/2005,08:25,1073.50,1073.75,1073.50,1073.50,2,15,17.00
05/09/2005,08:26,1073.50,1073.75,1073.50,1073.75,8,28,36.00
05/09/2005,08:27,1073.50,1073.75,1073.50,1073.50,13,79,92.00
05/09/2005,08:28,1073.50,1073.50,1073.25,1073.25,48,308,356.00
05/09/2005,08:29,1073.50,1073.50,1073.25,1073.50,14,71,85.00
05/09/2005,08:30,1073.25,1073.50,1073.25,1073.25,409,102,511.00
05/09/2005,08:31,1073.50,1073.75,1073.00,1073.75,1557,1803,3360.00
05/09/2005,08:32,1073.75,1073.75,1073.00,1073.50,1174,937,2111.00
05/09/2005,08:33,1073.25,1073.75,1073.25,1073.50,813,910,1723.00
05/09/2005,08:34,1073.50,1073.50,1073.00,1073.00,435,1071,1506.00
05/09/2005,08:35,1073.25,1073.25,1072.75,1073.25,619,1549,2168.00
05/09/2005,08:36,1073.00,1073.25,1072.75,1072.75,158,1394,1552.00
05/09/2005,08:37,1073.00,1073.25,1072.75,1073.00,1874,262,2136.00
05/09/2005,08:38,1072.75,1073.50,1072.75,1073.25,1872,1584,3456.00
05/09/2005,08:39,1073.50,1074.00,1073.25,1073.50,1167,630,1797.00
05/09/2005,08:40,1073.50,1074.25,1073.25,1073.75,1960,654,2614.00
05/09/2005,08:41,1073.75,1074.25,1073.75,1074.00,652,440,1092.00
05/09/2005,08:42,1074.00,1074.50,1074.00,1074.25,914,187,1101.00
05/09/2005,08:43,1074.50,1074.50,1074.00,1074.25,1139,860,1999.00
05/09/2005,08:44,1074.00,1074.75,1073.75,1074.50,1730,744,2474.00
05/09/2005,08:45,1074.75,1074.75,1074.00,1074.00,688,842,1530.00
05/09/2005,08:46,1074.00,1074.25,1073.50,1073.50,529,2466,2995.00
05/09/2005,08:47,1073.50,1074.00,1073.25,1073.25,777,1691,2468.00
05/09/2005,08:48,1073.25,1073.50,1072.75,1073.00,320,1735,2055.00
05/09/2005,08:49,1072.75,1073.00,1072.75,1073.00,1354,645,1999.00
05/09/2005,08:50,1072.75,1073.00,1072.50,1072.50,124,2208,2332.00
05/09/2005,08:51,1072.50,1073.00,1072.25,1073.00,1355,1383,2738.00
05/09/2005,08:52,1072.75,1073.00,1072.50,1073.00,1399,558,1957.00
05/09/2005,08:53,1073.00,1073.25,1072.75,1073.00,610,621,1231.00
05/09/2005,08:54,1073.00,1073.00,1072.75,1073.00,758,21,779.00
05/09/2005,08:55,1073.00,1073.25,1072.75,1073.25,489,257,746.00
05/09/2005,08:56,1073.00,1073.75,1073.00,1073.25,1368,502,1870.00
05/09/2005,08:57,1073.50,1073.75,1072.50,1072.75,700,1785,2485.00
05/09/2005,08:58,1073.00,1073.75,1072.75,1073.50,1162,591,1753.00
05/09/2005,08:59,1073.75,1074.25,1073.50,1074.00,1768,870,2638.00
05/09/2005,09:00,1074.00,1074.25,1074.00,1074.25,1239,484,1723.00
05/09/2005,09:01,1074.25,1075.25,1074.25,1074.25,4353,2352,6705.00
05/09/2005,09:02,1074.25,1074.50,1073.25,1073.50,282,3365,3647.00
05/09/2005,09:03,1073.25,1074.00,1073.00,1073.00,1400,1135,2535.00
05/09/2005,09:04,1073.00,1073.75,1072.75,1072.75,758,1629,2387.00
05/09/2005,09:05,1073.00,1073.50,1072.75,1073.25,841,864,1705.00
05/09/2005,09:06,1073.25,1073.75,1072.75,1073.50,1003,476,1479.00
05/09/2005,09:07,1073.75,1074.00,1073.50,1073.75,468,1121,1589.00
05/09/2005,09:08,1073.75,1073.75,1073.25,1073.50,204,1137,1341.00
05/09/2005,09:09,1073.50,1074.00,1073.25,1073.50,403,334,737.00
05/09/2005,09:10,1073.50,1073.75,1072.75,1072.75,1065,2032,3097.00
05/09/2005,09:11,1072.75,1073.00,1072.00,1072.00,552,3625,4177.00
05/09/2005,09:12,1072.25,1072.50,1071.50,1071.75,1556,5090,6646.00
05/09/2005,09:13,1071.50,1072.00,1071.50,1071.75,1656,1460,3116.00
05/09/2005,09:14,1072.00,1072.00,1071.50,1071.75,1637,1939,3576.00
05/09/2005,09:15,1071.50,1072.25,1071.25,1072.00,2011,1220,3231.00
05/09/2005,09:16,1072.00,1072.25,1071.75,1072.00,909,104,1013.00
05/09/2005,09:17,1072.25,1072.50,1071.75,1072.00,814,899,1713.00
05/09/2005,09:18,1072.25,1072.50,1072.00,1072.00,421,395,816.00
05/09/2005,09:19,1072.00,1072.50,1072.00,1072.25,344,358,702.00
05/09/2005,09:20,1072.25,1072.75,1072.00,1072.25,1499,772,2271.00
05/09/2005,09:21,1072.25,1072.75,1072.00,1072.50,2244,872,3116.00
05/09/2005,09:22,1072.50,1072.75,1072.50,1072.75,124,138,262.00
05/09/2005,09:23,1072.75,1072.75,1072.00,1072.25,637,2401,3038.00
05/09/2005,09:24,1072.25,1072.75,1072.25,1072.50,390,567,957.00
05/09/2005,09:25,1072.50,1073.00,1072.25,1073.00,1378,542,1920.00
05/09/2005,09:26,1072.75,1073.75,1072.75,1073.75,3822,1774,5596.00
05/09/2005,09:27,1073.75,1073.75,1073.25,1073.25,56,1030,1086.00
05/09/2005,09:28,1073.25,1074.00,1073.25,1073.75,1887,465,2352.00
05/09/2005,09:29,1073.75,1074.00,1073.50,1073.50,849,677,1526.00
05/09/2005,09:30,1073.50,1073.75,1073.25,1073.25,90,626,716.00
05/09/2005,09:31,1073.25,1073.50,1073.00,1073.25,238,946,1184.00
05/09/2005,09:32,1073.25,1073.25,1073.00,1073.00,86,203,289.00
05/09/2005,09:33,1073.00,1073.50,1073.00,1073.25,438,141,579.00
05/09/2005,09:34,1073.50,1074.00,1073.25,1073.75,1272,818,2090.00
05/09/2005,09:35,1073.50,1073.75,1073.50,1073.50,879,534,1413.00
05/09/2005,09:36,1073.75,1074.75,1073.75,1074.50,3853,1314,5167.00
05/09/2005,09:37,1074.50,1074.50,1073.75,1073.75,220,1663,1883.00
05/09/2005,09:38,1074.00,1074.50,1073.75,1074.50,728,89,817.00
05/09/2005,09:39,1074.50,1074.50,1074.00,1074.25,193,806,999.00
05/09/2005,09:40,1074.25,1074.50,1073.75,1074.00,802,1510,2312.00
05/09/2005,09:41,1074.00,1074.25,1074.00,1074.25,28,182,210.00
05/09/2005,09:42,1074.00,1074.50,1074.00,1074.50,518,175,693.00
05/09/2005,09:43,1074.50,1074.50,1073.50,1073.50,163,1688,1851.00
05/09/2005,09:44,1073.50,1074.00,1073.50,1073.50,758,805,1563.00
05/09/2005,09:45,1073.50,1073.50,1073.00,1073.00,258,3194,3452.00
05/09/2005,09:46,1073.00,1073.25,1072.50,1072.75,1024,2403,3427.00
05/09/2005,09:47,1073.00,1073.50,1072.75,1073.50,1396,740,2136.00
05/09/2005,09:48,1073.25,1073.50,1073.00,1073.50,278,930,1208.00
05/09/2005,09:49,1073.50,1073.50,1073.00,1073.25,388,411,799.00
05/09/2005,09:50,1073.25,1074.25,1073.25,1074.00,1739,596,2335.00
05/09/2005,09:51,1074.00,1074.00,1073.25,1073.50,103,485,588.00
05/09/2005,09:52,1073.75,1073.75,1073.50,1073.50,317,170,487.00
05/09/2005,09:53,1073.50,1073.75,1073.25,1073.50,308,317,625.00
05/09/2005,09:54,1073.50,1074.25,1073.50,1074.25,799,695,1494.00
05/09/2005,09:55,1074.00,1074.25,1074.00,1074.25,37,45,82.00
05/09/2005,09:56,1074.00,1074.50,1073.75,1074.00,1518,841,2359.00
05/09/2005,09:57,1073.75,1074.00,1073.50,1073.75,988,689,1677.00
05/09/2005,09:58,1074.00,1074.25,1073.75,1074.25,341,63,404.00
05/09/2005,09:59,1074.00,1074.00,1073.50,1073.75,81,415,496.00
05/09/2005,10:00,1073.75,1073.75,1073.25,1073.25,98,549,647.00
05/09/2005,10:01,1073.25,1073.75,1073.25,1073.50,427,115,542.00
05/09/2005,10:02,1073.50,1073.50,1072.75,1073.00,54,2397,2451.00
05/09/2005,10:03,1073.00,1074.00,1072.75,1073.75,1141,182,1323.00
05/09/2005,10:04,1073.75,1074.00,1073.50,1073.75,370,118,488.00
05/09/2005,10:05,1074.00,1074.25,1073.50,1074.00,322,147,469.00
05/09/2005,10:06,1074.25,1074.50,1073.75,1073.75,1017,2026,3043.00
05/09/2005,10:07,1073.75,1074.50,1073.50,1074.50,573,193,766.00
05/09/2005,10:08,1074.50,1074.50,1073.75,1073.75,288,415,703.00
05/09/2005,10:09,1073.75,1074.50,1073.75,1074.50,1039,74,1113.00
05/09/2005,10:10,1074.25,1074.50,1074.00,1074.00,85,905,990.00
05/09/2005,10:11,1074.25,1074.25,1073.50,1073.50,1348,1474,2822.00
05/09/2005,10:12,1073.75,1074.75,1073.50,1074.50,2408,1012,3420.00
05/09/2005,10:13,1074.25,1074.50,1074.00,1074.00,115,488,603.00
05/09/2005,10:14,1074.25,1075.00,1074.25,1074.75,1850,725,2575.00
05/09/2005,10:15,1074.75,1074.75,1074.00,1074.25,58,841,899.00
05/09/2005,10:16,1074.00,1074.50,1074.00,1074.25,649,352,1001.00
05/09/2005,10:17,1074.00,1074.50,1074.00,1074.25,312,924,1236.00
05/09/2005,10:18,1074.25,1074.50,1073.75,1074.00,838,449,1287.00
05/09/2005,10:19,1074.25,1074.75,1073.75,1074.25,538,1045,1583.00
05/09/2005,10:20,1074.25,1074.75,1074.25,1074.50,229,719,948.00
05/09/2005,10:21,1074.25,1074.75,1074.00,1074.50,537,498,1035.00
05/09/2005,10:22,1074.75,1074.75,1074.25,1074.50,321,395,716.00
05/09/2005,10:23,1074.50,1075.25,1074.25,1075.00,1756,570,2326.00
05/09/2005,10:24,1075.25,1075.50,1074.75,1074.75,1792,2077,3869.00
05/09/2005,10:25,1075.00,1075.25,1074.75,1075.00,947,376,1323.00
05/09/2005,10:26,1075.00,1075.25,1074.75,1075.00,653,274,927.00
05/09/2005,10:27,1075.00,1076.00,1075.00,1075.75,2529,1658,4187.00
05/09/2005,10:28,1075.75,1076.00,1075.50,1075.75,1495,762,2257.00
05/09/2005,10:29,1075.50,1075.75,1075.25,1075.50,800,716,1516.00
05/09/2005,10:30,1075.50,1075.75,1075.25,1075.75,536,1052,1588.00
05/09/2005,10:31,1075.75,1076.00,1075.50,1075.75,1259,577,1836.00
05/09/2005,10:32,1075.50,1075.75,1075.50,1075.50,669,240,909.00
05/09/2005,10:33,1075.50,1076.25,1075.50,1076.25,1173,376,1549.00
05/09/2005,10:34,1076.25,1077.75,1076.00,1077.50,9240,1155,10395.00
05/09/2005,10:35,1077.75,1077.75,1077.00,1077.00,2826,2864,5690.00
05/09/2005,10:36,1077.25,1077.25,1076.75,1077.25,460,1216,1676.00
05/09/2005,10:37,1077.00,1078.00,1076.75,1078.00,3882,2102,5984.00
05/09/2005,10:38,1078.00,1078.00,1077.25,1077.50,740,2163,2903.00
05/09/2005,10:39,1077.25,1077.50,1077.00,1077.00,146,1684,1830.00
05/09/2005,10:40,1077.00,1078.00,1077.00,1077.75,3851,892,4743.00
05/09/2005,10:41,1077.75,1078.50,1077.50,1078.50,3426,410,3836.00
05/09/2005,10:42,1078.50,1078.50,1077.75,1078.00,1148,2369,3517.00
05/09/2005,10:43,1077.75,1078.50,1077.75,1078.50,1668,1625,3293.00
05/09/2005,10:44,1078.25,1078.50,1077.75,1077.75,369,1036,1405.00
05/09/2005,10:45,1077.75,1078.00,1077.25,1077.50,971,2878,3849.00
05/09/2005,10:46,1077.50,1077.75,1077.25,1077.75,849,665,1514.00
05/09/2005,10:47,1077.50,1077.75,1077.50,1077.50,13,778,791.00
05/09/2005,10:48,1077.50,1077.75,1077.50,1077.50,1681,40,1721.00
05/09/2005,10:49,1077.50,1078.00,1077.25,1078.00,1371,643,2014.00
05/09/2005,10:50,1078.00,1078.00,1077.50,1077.50,172,991,1163.00
05/09/2005,10:51,1077.50,1077.75,1077.50,1077.50,31,285,316.00
05/09/2005,10:52,1077.50,1077.75,1077.25,1077.50,180,407,587.00
05/09/2005,10:53,1077.50,1077.50,1077.25,1077.25,109,324,433.00
05/09/2005,10:54,1077.50,1077.50,1077.00,1077.25,475,668,1143.00
05/09/2005,10:55,1077.25,1077.50,1077.00,1077.25,135,229,364.00
05/09/2005,10:56,1077.25,1077.50,1077.25,1077.50,48,97,145.00
05/09/2005,10:57,1077.50,1077.75,1077.25,1077.75,490,87,577.00
05/09/2005,10:58,1077.75,1078.00,1077.50,1077.75,1413,482,1895.00
05/09/2005,10:59,1077.75,1078.00,1077.50,1077.75,67,67,134.00
05/09/2005,11:00,1078.00,1078.00,1077.00,1077.00,213,1379,1592.00
05/09/2005,11:01,1077.25,1077.50,1076.75,1077.00,829,1127,1956.00
05/09/2005,11:02,1077.25,1077.25,1077.00,1077.25,208,17,225.00
05/09/2005,11:03,1077.25,1077.50,1077.00,1077.25,268,711,979.00
05/09/2005,11:04,1077.25,1077.50,1077.00,1077.00,127,1169,1296.00
05/09/2005,11:05,1077.00,1077.50,1076.75,1077.50,403,394,797.00
05/09/2005,11:06,1077.50,1078.50,1077.25,1078.25,3153,572,3725.00
05/09/2005,11:07,1078.25,1078.50,1078.00,1078.50,1130,310,1440.00
05/09/2005,11:08,1078.50,1079.50,1078.25,1079.00,6418,2072,8490.00
05/09/2005,11:09,1079.00,1079.25,1078.75,1079.00,854,1418,2272.00
05/09/2005,11:10,1079.00,1079.25,1078.50,1078.50,40,1333,1373.00
05/09/2005,11:11,1078.50,1079.50,1078.50,1079.50,2603,189,2792.00
05/09/2005,11:12,1079.50,1079.75,1079.00,1079.00,904,2462,3366.00
05/09/2005,11:13,1079.25,1079.25,1078.75,1078.75,347,1538,1885.00
05/09/2005,11:14,1079.00,1079.25,1078.75,1078.75,1123,424,1547.00
05/09/2005,11:15,1078.75,1079.25,1078.75,1079.25,1768,247,2015.00
05/09/2005,11:16,1079.25,1079.50,1079.00,1079.25,180,178,358.00
05/09/2005,11:17,1079.00,1079.25,1078.75,1078.75,130,513,643.00
05/09/2005,11:18,1078.75,1078.75,1078.50,1078.50,97,805,902.00
05/09/2005,11:19,1078.75,1079.25,1078.50,1078.75,995,423,1418.00
05/09/2005,11:20,1079.00,1079.00,1078.75,1078.75,12,70,82.00
05/09/2005,11:21,1079.00,1079.00,1078.50,1078.75,759,863,1622.00
05/09/2005,11:22,1078.75,1078.75,1078.50,1078.75,670,195,865.00
05/09/2005,11:23,1078.75,1079.00,1078.50,1078.75,472,678,1150.00
05/09/2005,11:24,1078.50,1078.75,1078.25,1078.50,25,143,168.00
05/09/2005,11:25,1078.50,1078.75,1078.25,1078.50,132,63,195.00
05/09/2005,11:26,1078.75,1078.75,1078.25,1078.50,46,418,464.00
05/09/2005,11:27,1078.25,1078.75,1078.25,1078.50,1735,788,2523.00
05/09/2005,11:28,1078.25,1078.50,1078.00,1078.50,1334,770,2104.00
05/09/2005,11:29,1078.50,1078.50,1078.25,1078.50,164,16,180.00
05/09/2005,11:30,1078.50,1078.75,1078.25,1078.75,208,7,215.00
05/09/2005,11:31,1078.75,1079.00,1078.50,1079.00,711,159,870.00
05/09/2005,11:32,1078.75,1079.25,1078.75,1079.00,365,690,1055.00
05/09/2005,11:33,1078.75,1079.00,1078.75,1078.75,5,135,140.00
05/09/2005,11:34,1079.00,1079.00,1078.75,1078.75,56,33,89.00
05/09/2005,11:35,1079.00,1079.00,1078.50,1078.75,260,440,700.00
05/09/2005,11:36,1078.50,1078.75,1078.25,1078.50,72,1008,1080.00
05/09/2005,11:37,1078.25,1078.50,1078.25,1078.50,15,72,87.00
05/09/2005,11:38,1078.50,1078.75,1078.25,1078.25,826,148,974.00
05/09/2005,11:39,1078.50,1078.50,1078.25,1078.50,10,48,58.00
05/09/2005,11:40,1078.25,1078.50,1078.25,1078.25,3,42,45.00
05/09/2005,11:41,1078.25,1078.50,1078.00,1078.25,241,206,447.00
05/09/2005,11:42,1078.25,1078.50,1078.25,1078.25,5,29,34.00
05/09/2005,11:43,1078.50,1078.75,1078.25,1078.75,721,17,738.00
05/09/2005,11:44,1078.75,1079.00,1078.50,1078.75,426,273,699.00
05/09/2005,11:45,1078.75,1078.75,1078.50,1078.75,98,36,134.00
05/09/2005,11:46,1078.75,1078.75,1078.50,1078.75,213,13,226.00
05/09/2005,11:47,1078.75,1079.00,1078.50,1078.75,278,19,297.00
05/09/2005,11:48,1079.00,1079.25,1078.75,1079.25,1307,85,1392.00
05/09/2005,11:49,1079.25,1079.50,1079.00,1079.00,249,825,1074.00
05/09/2005,11:50,1079.00,1079.50,1079.00,1079.00,2106,953,3059.00
05/09/2005,11:51,1079.25,1079.50,1078.75,1079.25,613,376,989.00
05/09/2005,11:52,1079.25,1079.50,1079.00,1079.25,43,469,512.00
05/09/2005,11:53,1079.25,1079.25,1079.00,1079.00,266,347,613.00
05/09/2005,11:54,1079.00,1079.25,1079.00,1079.25,46,44,90.00
05/09/2005,11:55,1079.00,1079.25,1079.00,1079.25,5,65,70.00
05/09/2005,11:56,1079.00,1079.50,1079.00,1079.25,1447,311,1758.00
05/09/2005,11:57,1079.50,1079.50,1079.00,1079.25,29,364,393.00
05/09/2005,11:58,1079.00,1079.25,1078.75,1078.75,306,546,852.00
05/09/2005,11:59,1078.75,1079.00,1078.50,1078.75,288,580,868.00
05/09/2005,12:00,1078.75,1079.00,1078.75,1078.75,27,120,147.00
05/09/2005,12:01,1078.75,1078.75,1078.50,1078.75,40,330,370.00
05/09/2005,12:02,1078.50,1078.75,1078.50,1078.75,13,21,34.00
05/09/2005,12:03,1078.50,1079.00,1078.50,1079.00,456,89,545.00
05/09/2005,12:04,1078.75,1079.00,1078.75,1078.75,30,299,329.00
05/09/2005,12:05,1078.75,1078.75,1078.50,1078.75,7,33,40.00
05/09/2005,12:06,1078.75,1078.75,1078.50,1078.50,8,36,44.00
05/09/2005,12:07,1078.75,1078.75,1078.50,1078.50,126,4,130.00
05/09/2005,12:08,1078.50,1078.50,1078.25,1078.25,232,364,596.00
05/09/2005,12:09,1078.25,1078.75,1078.25,1078.50,461,266,727.00
05/09/2005,12:10,1078.25,1078.50,1078.25,1078.50,8,99,107.00
05/09/2005,12:11,1078.25,1078.50,1078.00,1078.25,65,541,606.00
05/09/2005,12:12,1078.00,1078.25,1078.00,1078.00,150,164,314.00
05/09/2005,12:13,1078.00,1078.50,1078.00,1078.25,971,243,1214.00
05/09/2005,12:14,1078.50,1078.50,1077.75,1077.75,215,1489,1704.00
05/09/2005,12:15,1077.75,1078.00,1077.50,1078.00,606,744,1350.00
05/09/2005,12:16,1078.00,1078.00,1077.75,1078.00,42,57,99.00
05/09/2005,12:17,1077.75,1078.00,1077.75,1078.00,81,108,189.00
05/09/2005,12:18,1077.75,1078.00,1077.50,1077.75,375,812,1187.00
05/09/2005,12:19,1077.75,1078.00,1077.75,1077.75,25,606,631.00
05/09/2005,12:20,1077.75,1078.00,1077.75,1078.00,55,78,133.00
05/09/2005,12:21,1077.75,1078.00,1077.75,1078.00,48,95,143.00
05/09/2005,12:22,1078.00,1078.25,1077.75,1078.25,490,57,547.00
05/09/2005,12:23,1078.00,1078.25,1078.00,1078.00,50,141,191.00
05/09/2005,12:24,1078.00,1078.50,1078.00,1078.50,1434,430,1864.00
05/09/2005,12:25,1078.50,1078.50,1078.00,1078.25,288,671,959.00
05/09/2005,12:26,1078.25,1078.75,1078.25,1078.25,367,1249,1616.00
05/09/2005,12:27,1078.50,1078.50,1078.00,1078.25,26,463,489.00
05/09/2005,12:28,1078.00,1078.50,1078.00,1078.50,279,49,328.00
05/09/2005,12:29,1078.50,1078.50,1078.25,1078.25,142,16,158.00
05/09/2005,12:30,1078.50,1078.75,1078.25,1078.75,430,41,471.00
05/09/2005,12:31,1078.75,1079.00,1078.50,1078.75,329,187,516.00
05/09/2005,12:32,1078.75,1078.75,1078.50,1078.50,62,58,120.00
05/09/2005,12:33,1078.50,1079.00,1078.50,1078.75,411,143,554.00
05/09/2005,12:34,1078.75,1079.00,1078.50,1079.00,281,630,911.00
05/09/2005,12:35,1079.00,1079.00,1078.50,1078.75,870,240,1110.00
05/09/2005,12:36,1078.75,1078.75,1078.50,1078.75,120,21,141.00
05/09/2005,12:37,1078.75,1078.75,1078.50,1078.50,10,23,33.00
05/09/2005,12:38,1078.50,1078.75,1078.50,1078.50,16,32,48.00
05/09/2005,12:39,1078.50,1078.75,1078.50,1078.75,10,18,28.00
05/09/2005,12:40,1078.75,1079.00,1078.50,1079.00,254,16,270.00
05/09/2005,12:41,1078.75,1079.75,1078.75,1079.25,2007,709,2716.00
05/09/2005,12:42,1079.25,1080.25,1079.00,1080.25,3929,283,4212.00
05/09/2005,12:43,1080.00,1080.25,1079.75,1079.75,159,1559,1718.00
05/09/2005,12:44,1079.75,1080.00,1079.50,1079.50,131,617,748.00
05/09/2005,12:45,1079.50,1079.75,1079.25,1079.50,20,456,476.00
05/09/2005,12:46,1079.50,1080.25,1079.50,1080.00,626,326,952.00
05/09/2005,12:47,1079.75,1080.00,1079.50,1079.75,74,434,508.00
05/09/2005,12:48,1079.75,1080.00,1079.50,1079.75,711,20,731.00
05/09/2005,12:49,1079.75,1080.00,1079.50,1080.00,402,178,580.00
05/09/2005,12:50,1080.00,1080.25,1079.75,1080.00,275,86,361.00
05/09/2005,12:51,1080.00,1080.00,1079.75,1079.75,80,27,107.00
05/09/2005,12:52,1079.75,1080.25,1079.75,1080.25,186,237,423.00
05/09/2005,12:53,1080.00,1080.25,1079.75,1080.25,852,255,1107.00
05/09/2005,12:54,1080.25,1080.50,1079.75,1079.75,979,1486,2465.00
05/09/2005,12:55,1079.75,1080.00,1079.75,1080.00,11,130,141.00
05/09/2005,12:56,1080.00,1080.50,1079.75,1080.00,832,425,1257.00
05/09/2005,12:57,1080.00,1080.25,1079.75,1080.00,276,242,518.00
05/09/2005,12:58,1080.25,1080.50,1080.00,1080.25,1140,134,1274.00
05/09/2005,12:59,1080.00,1080.75,1080.00,1080.25,971,745,1716.00
05/09/2005,13:00,1080.25,1080.50,1080.00,1080.50,556,414,970.00
05/09/2005,13:01,1080.50,1080.75,1080.00,1080.00,630,1013,1643.00
05/09/2005,13:02,1080.00,1080.25,1079.75,1080.00,385,945,1330.00
05/09/2005,13:03,1079.75,1080.00,1079.75,1079.75,257,181,438.00
05/09/2005,13:04,1079.75,1080.00,1079.50,1079.50,407,1780,2187.00
05/09/2005,13:05,1079.50,1079.75,1079.25,1079.50,549,1743,2292.00
05/09/2005,13:06,1079.50,1079.75,1079.50,1079.75,94,616,710.00
05/09/2005,13:07,1079.75,1079.75,1078.25,1078.50,808,4239,5047.00
05/09/2005,13:08,1078.50,1079.00,1078.25,1078.50,765,718,1483.00
05/09/2005,13:09,1078.75,1078.75,1078.25,1078.75,867,556,1423.00
05/09/2005,13:10,1078.75,1078.75,1078.50,1078.75,1105,128,1233.00
05/09/2005,13:11,1078.75,1078.75,1078.25,1078.50,322,396,718.00
05/09/2005,13:12,1078.50,1078.75,1078.25,1078.25,39,816,855.00
05/09/2005,13:13,1078.25,1078.75,1078.25,1078.75,630,365,995.00
05/09/2005,13:14,1078.50,1079.00,1078.50,1078.75,406,186,592.00
05/09/2005,13:15,1078.75,1078.75,1078.50,1078.75,190,21,211.00
05/09/2005,13:16,1078.75,1079.00,1078.50,1079.00,1303,104,1407.00
05/09/2005,13:17,1079.25,1079.50,1079.00,1079.25,997,389,1386.00
05/09/2005,13:18,1079.25,1079.50,1079.00,1079.00,9,378,387.00
05/09/2005,13:19,1079.00,1079.25,1078.75,1078.75,211,795,1006.00
05/09/2005,13:20,1078.75,1079.00,1078.50,1078.75,564,776,1340.00
05/09/2005,13:21,1079.00,1079.00,1078.50,1078.75,93,476,569.00
05/09/2005,13:22,1078.75,1078.75,1078.25,1078.25,402,771,1173.00
05/09/2005,13:23,1078.50,1078.75,1078.25,1078.50,352,31,383.00
05/09/2005,13:24,1078.50,1078.50,1078.25,1078.25,31,294,325.00
05/09/2005,13:25,1078.25,1078.50,1078.00,1078.00,548,1192,1740.00
05/09/2005,13:26,1078.00,1078.25,1077.50,1078.00,1572,1993,3565.00
05/09/2005,13:27,1078.00,1078.00,1077.75,1078.00,322,71,393.00
05/09/2005,13:28,1078.00,1078.25,1077.25,1078.00,1972,2104,4076.00
05/09/2005,13:29,1078.00,1078.25,1077.75,1078.00,29,713,742.00
05/09/2005,13:30,1077.75,1078.25,1077.50,1078.00,328,789,1117.00
05/09/2005,13:31,1078.00,1078.00,1077.25,1077.75,218,1818,2036.00
05/09/2005,13:32,1077.75,1077.75,1077.25,1077.75,91,264,355.00
05/09/2005,13:33,1077.75,1078.25,1077.50,1078.25,1494,241,1735.00
05/09/2005,13:34,1078.25,1078.25,1077.75,1078.00,603,398,1001.00
05/09/2005,13:35,1078.00,1078.25,1077.50,1077.75,208,1010,1218.00
05/09/2005,13:36,1077.75,1078.00,1077.50,1077.50,195,807,1002.00
05/09/2005,13:37,1077.75,1078.00,1077.50,1077.75,509,124,633.00
05/09/2005,13:38,1077.75,1078.00,1077.50,1077.50,38,441,479.00
05/09/2005,13:39,1077.75,1077.75,1077.25,1077.25,176,402,578.00
05/09/2005,13:40,1077.25,1078.00,1077.25,1077.75,527,9,536.00
05/09/2005,13:41,1078.00,1078.00,1077.50,1077.75,23,276,299.00
05/09/2005,13:42,1077.75,1077.75,1077.50,1077.50,239,475,714.00
05/09/2005,13:43,1077.75,1078.25,1077.50,1078.00,1221,225,1446.00
05/09/2005,13:44,1078.00,1078.00,1077.75,1078.00,97,32,129.00
05/09/2005,13:45,1078.00,1078.25,1077.75,1078.25,464,11,475.00
05/09/2005,13:46,1078.25,1078.25,1078.00,1078.25,53,11,64.00
05/09/2005,13:47,1078.25,1078.25,1077.75,1078.00,141,323,464.00
05/09/2005,13:48,1078.00,1078.25,1077.50,1077.75,446,742,1188.00
05/09/2005,13:49,1077.75,1078.25,1077.75,1078.00,309,89,398.00
05/09/2005,13:50,1078.25,1078.25,1078.00,1078.00,55,411,466.00
05/09/2005,13:51,1078.00,1078.00,1078.00,1078.00,0,33,33.00
05/09/2005,13:52,1078.25,1078.25,1077.75,1077.75,213,668,881.00
05/09/2005,13:53,1077.75,1079.00,1077.75,1078.75,2954,717,3671.00
05/09/2005,13:54,1078.75,1078.75,1078.50,1078.50,1080,228,1308.00
05/09/2005,13:55,1078.50,1078.75,1078.50,1078.50,323,61,384.00
05/09/2005,13:56,1078.50,1079.00,1078.50,1079.00,392,47,439.00
05/09/2005,13:57,1079.00,1079.00,1078.25,1078.50,880,1175,2055.00
05/09/2005,13:58,1078.50,1078.75,1078.50,1078.50,637,134,771.00
05/09/2005,13:59,1078.50,1079.00,1078.50,1078.75,295,195,490.00
05/09/2005,14:00,1078.50,1078.75,1078.25,1078.25,324,620,944.00
05/09/2005,14:01,1078.25,1078.75,1078.25,1078.50,636,116,752.00
05/09/2005,14:02,1078.25,1078.25,1077.75,1077.75,233,1942,2175.00
05/09/2005,14:03,1077.75,1078.00,1077.75,1078.00,184,209,393.00
05/09/2005,14:04,1078.00,1078.00,1077.75,1078.00,171,19,190.00
05/09/2005,14:05,1078.00,1078.25,1077.75,1078.25,233,12,245.00
05/09/2005,14:06,1078.00,1078.25,1077.50,1077.50,12,869,881.00
05/09/2005,14:07,1077.50,1077.75,1076.75,1076.75,1139,4008,5147.00
05/09/2005,14:08,1076.75,1077.00,1076.25,1076.25,822,2646,3468.00
05/09/2005,14:09,1076.25,1076.75,1076.25,1076.50,709,307,1016.00
05/09/2005,14:10,1076.75,1076.75,1076.50,1076.50,51,338,389.00
05/09/2005,14:11,1076.50,1076.50,1076.00,1076.25,693,2228,2921.00
05/09/2005,14:12,1076.50,1076.50,1076.25,1076.25,644,132,776.00
05/09/2005,14:13,1076.50,1076.50,1076.25,1076.50,163,76,239.00
05/09/2005,14:14,1076.50,1076.75,1076.25,1076.75,1595,162,1757.00
05/09/2005,14:15,1076.75,1077.00,1076.75,1076.75,380,984,1364.00
05/09/2005,14:16,1076.75,1077.00,1076.75,1076.75,64,192,256.00
05/09/2005,14:17,1076.75,1077.50,1076.75,1077.25,1633,274,1907.00
05/09/2005,14:18,1077.25,1077.25,1077.00,1077.00,296,111,407.00
05/09/2005,14:19,1077.00,1077.50,1077.00,1077.25,1636,459,2095.00
05/09/2005,14:20,1077.25,1077.50,1077.00,1077.25,117,747,864.00
05/09/2005,14:21,1077.25,1077.50,1077.25,1077.25,44,79,123.00
05/09/2005,14:22,1077.25,1077.75,1077.25,1077.75,407,484,891.00
05/09/2005,14:23,1077.75,1077.75,1077.50,1077.75,792,18,810.00
05/09/2005,14:24,1077.75,1078.00,1077.50,1078.00,994,148,1142.00
05/09/2005,14:25,1078.00,1078.25,1077.25,1077.25,321,1336,1657.00
05/09/2005,14:26,1077.25,1077.50,1077.00,1077.25,704,2039,2743.00
05/09/2005,14:27,1077.50,1077.75,1077.25,1077.50,189,391,580.00
05/09/2005,14:28,1077.75,1077.75,1077.50,1077.50,93,741,834.00
05/09/2005,14:29,1077.75,1077.75,1077.50,1077.50,58,269,327.00
05/09/2005,14:30,1077.50,1077.75,1077.25,1077.75,283,24,307.00
05/09/2005,14:31,1077.75,1078.00,1077.50,1077.75,998,583,1581.00
05/09/2005,14:32,1077.75,1077.75,1077.50,1077.75,528,445,973.00
05/09/2005,14:33,1077.50,1077.75,1077.50,1077.75,251,9,260.00
05/09/2005,14:34,1077.75,1078.75,1077.75,1078.50,3897,562,4459.00
05/09/2005,14:35,1078.50,1078.50,1078.25,1078.50,386,484,870.00
05/09/2005,14:36,1078.25,1078.50,1078.00,1078.25,210,881,1091.00
05/09/2005,14:37,1078.00,1078.25,1078.00,1078.00,24,300,324.00
05/09/2005,14:38,1078.00,1078.25,1077.50,1077.75,1172,2094,3266.00
05/09/2005,14:39,1077.50,1078.00,1077.50,1077.75,228,564,792.00
05/09/2005,14:40,1078.00,1078.25,1077.75,1078.00,264,16,280.00
05/09/2005,14:41,1078.00,1078.75,1077.75,1078.50,2144,1053,3197.00
05/09/2005,14:42,1078.50,1079.00,1078.50,1079.00,2088,938,3026.00
05/09/2005,14:43,1079.00,1079.00,1078.25,1078.50,1113,1586,2699.00
05/09/2005,14:44,1078.50,1078.75,1078.25,1078.75,202,41,243.00
05/09/2005,14:45,1078.50,1078.75,1078.50,1078.75,336,499,835.00
05/09/2005,14:46,1078.75,1079.00,1078.75,1078.75,579,742,1321.00
05/09/2005,14:47,1079.00,1079.50,1078.75,1079.50,3616,682,4298.00
05/09/2005,14:48,1079.50,1079.75,1079.25,1079.50,998,438,1436.00
05/09/2005,14:49,1079.75,1080.00,1079.50,1079.50,1969,980,2949.00
05/09/2005,14:50,1079.75,1079.75,1079.50,1079.75,988,910,1898.00
05/09/2005,14:51,1079.75,1080.00,1079.50,1079.75,919,54,973.00
05/09/2005,14:52,1079.75,1080.75,1079.75,1080.75,4490,2079,6569.00
05/09/2005,14:53,1080.75,1080.75,1080.00,1080.00,291,1383,1674.00
05/09/2005,14:54,1080.00,1080.25,1079.75,1080.00,729,1013,1742.00
05/09/2005,14:55,1079.75,1080.75,1079.75,1080.50,2318,622,2940.00
05/09/2005,14:56,1080.50,1081.00,1080.25,1080.75,4982,1027,6009.00
05/09/2005,14:57,1081.00,1081.00,1080.25,1080.50,368,1713,2081.00
05/09/2005,14:58,1080.50,1081.00,1080.50,1081.00,802,1656,2458.00
05/09/2005,14:59,1080.75,1081.25,1080.75,1081.00,2564,1283,3847.00
05/09/2005,15:00,1081.00,1081.25,1080.75,1081.25,3462,2317,5779.00
05/09/2005,15:01,1081.00,1082.00,1080.75,1081.00,5551,5309,10860.00
05/09/2005,15:02,1081.00,1081.25,1080.75,1080.75,1641,954,2595.00
05/09/2005,15:03,1081.00,1081.25,1080.75,1081.00,845,256,1101.00
05/09/2005,15:04,1081.25,1081.25,1080.50,1080.50,285,2025,2310.00
05/09/2005,15:05,1080.75,1081.25,1080.50,1081.00,1520,145,1665.00
05/09/2005,15:06,1081.25,1081.25,1080.75,1080.75,173,1759,1932.00
05/09/2005,15:07,1080.75,1081.00,1080.50,1080.50,376,468,844.00
05/09/2005,15:08,1080.50,1080.75,1080.25,1080.25,164,2139,2303.00
05/09/2005,15:09,1080.50,1080.50,1080.25,1080.25,420,1230,1650.00
05/09/2005,15:10,1080.25,1080.75,1080.00,1080.50,1434,822,2256.00
05/09/2005,15:11,1080.50,1080.75,1080.25,1080.50,1132,844,1976.00
05/09/2005,15:12,1080.75,1080.75,1080.25,1080.75,684,448,1132.00
05/09/2005,15:13,1080.75,1081.00,1080.50,1081.00,1151,312,1463.00
05/09/2005,15:14,1081.00,1081.00,1080.75,1080.75,100,486,586.00
05/09/2005,15:15,1081.00,1081.00,1079.00,1079.25,3188,8095,11283.00
05/09/2005,15:31,1079.50,1079.50,1079.00,1079.50,160,277,437.00
05/09/2005,15:32,1079.25,1079.50,1079.25,1079.50,5,9,14.00
05/09/2005,15:33,1079.50,1079.50,1079.25,1079.50,27,5,32.00
05/09/2005,15:34,1079.50,1079.50,1079.25,1079.50,187,40,227.00
05/09/2005,15:35,1079.50,1079.50,1079.50,1079.50,7,0,7.00
05/09/2005,15:36,1079.50,1079.50,1079.25,1079.50,4,3,7.00
05/09/2005,15:37,1079.50,1079.50,1079.25,1079.50,108,1,109.00
05/09/2005,15:38,1079.75,1079.75,1079.50,1079.50,13,1,14.00
05/09/2005,15:39,1079.50,1079.50,1079.25,1079.50,2,41,43.00
05/09/2005,15:40,1079.50,1079.50,1079.50,1079.50,5,0,5.00
05/09/2005,15:41,1079.50,1079.50,1079.50,1079.50,59,0,59.00
05/09/2005,15:42,1079.50,1079.75,1079.50,1079.75,80,0,80.00
05/09/2005,15:43,1079.50,1079.50,1079.50,1079.50,0,147,147.00
05/09/2005,15:44,1079.25,1079.75,1079.25,1079.75,33,3,36.00
05/09/2005,15:45,1079.50,1079.50,1079.50,1079.50,0,3,3.00
05/09/2005,15:46,1079.50,1079.50,1079.25,1079.25,0,95,95.00
05/09/2005,15:47,1079.25,1079.25,1079.25,1079.25,0,128,128.00
05/09/2005,15:48,1079.25,1079.25,1079.00,1079.00,3,7,10.00
05/09/2005,15:49,1079.25,1079.25,1079.25,1079.25,5,0,5.00
05/09/2005,15:50,1079.25,1079.25,1079.25,1079.25,3,0,3.00
05/09/2005,15:51,1079.00,1079.00,1079.00,1079.00,0,3,3.00
05/09/2005,15:52,1079.25,1079.25,1079.00,1079.25,54,111,165.00
05/09/2005,15:53,1079.25,1079.25,1079.25,1079.25,1,0,1.00
05/09/2005,15:55,1079.25,1079.25,1079.00,1079.25,15,1,16.00
05/09/2005,15:58,1079.25,1079.25,1079.25,1079.25,1,0,1.00
05/09/2005,15:59,1079.00,1079.00,1079.00,1079.00,0,3,3.00
05/09/2005,16:00,1079.25,1079.25,1079.25,1079.25,31,0,31.00
05/09/2005,17:01,1079.00,1079.00,1079.00,1079.00,0,12,12.00
05/09/2005,17:02,1079.25,1079.25,1079.25,1079.25,7,0,7.00
05/09/2005,17:03,1079.25,1079.25,1079.25,1079.25,2,0,2.00
05/09/2005,17:07,1079.25,1079.25,1079.25,1079.25,4,0,4.00
05/09/2005,17:10,1079.00,1079.00,1079.00,1079.00,0,1,1.00
05/09/2005,17:12,1079.00,1079.00,1079.00,1079.00,0,32,32.00
05/09/2005,17:13,1079.00,1079.00,1079.00,1079.00,0,1,1.00
05/09/2005,17:14,1079.25,1079.25,1079.25,1079.25,6,0,6.00
05/09/2005,17:16,1079.00,1079.25,1079.00,1079.25,1,1,2.00
05/09/2005,17:17,1079.25,1079.25,1079.00,1079.00,100,1,101.00
05/09/2005,17:20,1079.25,1079.25,1079.25,1079.25,5,0,5.00
05/09/2005,17:23,1079.25,1079.25,1079.25,1079.25,1,0,1.00
05/09/2005,17:24,1079.25,1079.25,1079.25,1079.25,97,0,97.00
05/09/2005,17:25,1079.50,1079.50,1079.50,1079.50,1,0,1.00
05/09/2005,17:28,1079.25,1079.25,1079.25,1079.25,0,2,2.00
05/09/2005,17:31,1079.25,1079.25,1079.25,1079.25,0,4,4.00
05/09/2005,17:32,1079.25,1079.25,1079.25,1079.25,0,7,7.00
05/09/2005,17:33,1079.25,1079.25,1079.00,1079.00,0,21,21.00
05/09/2005,17:35,1079.00,1079.00,1079.00,1079.00,0,1,1.00
05/09/2005,17:36,1079.00,1079.00,1079.00,1079.00,0,8,8.00
05/09/2005,17:37,1079.00,1079.00,1079.00,1079.00,0,5,5.00
05/09/2005,17:38,1079.00,1079.00,1079.00,1079.00,0,6,6.00
05/09/2005,17:39,1079.00,1079.25,1079.00,1079.25,1,15,16.00
05/09/2005,17:40,1079.00,1079.00,1079.00,1079.00,0,11,11.00
05/09/2005,17:41,1079.00,1079.00,1079.00,1079.00,0,1,1.00
05/09/2005,17:42,1079.00,1079.00,1079.00,1079.00,0,7,7.00
05/09/2005,17:43,1079.00,1079.00,1078.75,1079.00,1,81,82.00
05/09/2005,17:47,1078.75,1078.75,1078.75,1078.75,0,1,1.00
05/09/2005,17:51,1078.75,1078.75,1078.75,1078.75,0,2,2.00
05/09/2005,17:52,1078.75,1078.75,1078.75,1078.75,0,4,4.00
05/09/2005,17:55,1079.00,1079.00,1079.00,1079.00,1,0,1.00
05/09/2005,17:57,1078.75,1078.75,1078.75,1078.75,0,4,4.00
05/09/2005,18:03,1078.75,1078.75,1078.75,1078.75,0,2,2.00
05/09/2005,18:04,1078.75,1078.75,1078.75,1078.75,0,3,3.00
05/09/2005,18:08,1078.75,1078.75,1078.75,1078.75,0,2,2.00
05/09/2005,18:10,1079.00,1079.00,1079.00,1079.00,1,0,1.00
05/09/2005,18:12,1079.00,1079.00,1079.00,1079.00,2,0,2.00
05/09/2005,18:13,1078.75,1078.75,1078.75,1078.75,0,1,1.00
05/09/2005,18:24,1079.00,1079.00,1079.00,1079.00,1,0,1.00
05/09/2005,18:25,1079.00,1079.00,1079.00,1079.00,3,0,3.00
05/09/2005,18:27,1078.75,1079.00,1078.75,1079.00,5,1,6.00
05/09/2005,18:38,1079.00,1079.00,1079.00,1079.00,1,0,1.00
05/09/2005,18:40,1079.00,1079.00,1079.00,1079.00,2,0,2.00
05/09/2005,18:42,1079.00,1079.00,1079.00,1079.00,2,0,2.00
05/09/2005,18:46,1079.00,1079.00,1079.00,1079.00,10,0,10.00
05/09/2005,18:47,1079.00,1079.00,1079.00,1079.00,12,0,12.00
05/09/2005,18:48,1079.00,1079.00,1079.00,1079.00,2,0,2.00
05/09/2005,18:50,1079.00,1079.00,1078.75,1078.75,6,3,9.00
05/09/2005,18:51,1078.75,1078.75,1078.75,1078.75,0,3,3.00
05/09/2005,18:52,1078.75,1078.75,1078.75,1078.75,0,6,6.00
05/09/2005,18:53,1078.75,1078.75,1078.75,1078.75,0,7,7.00
05/09/2005,18:54,1078.75,1078.75,1078.75,1078.75,0,4,4.00
05/09/2005,18:55,1078.75,1078.75,1078.75,1078.75,0,2,2.00
05/09/2005,18:57,1078.75,1078.75,1078.75,1078.75,0,60,60.00
05/09/2005,18:59,1078.75,1078.75,1078.75,1078.75,0,5,5.00
05/09/2005,19:00,1078.75,1078.75,1078.75,1078.75,0,2,2.00
05/09/2005,19:04,1078.75,1078.75,1078.75,1078.75,0,2,2.00
05/09/2005,19:05,1078.75,1078.75,1078.75,1078.75,0,1,1.00
05/09/2005,19:06,1078.75,1078.75,1078.75,1078.75,0,2,2.00
05/09/2005,19:07,1079.00,1079.00,1078.75,1078.75,5,1,6.00
05/09/2005,19:08,1079.00,1079.00,1079.00,1079.00,10,0,10.00
05/09/2005,19:13,1079.00,1079.00,1078.75,1078.75,6,1,7.00
05/09/2005,19:17,1079.00,1079.00,1079.00,1079.00,1,0,1.00
05/09/2005,19:19,1079.00,1079.00,1079.00,1079.00,15,0,15.00
05/09/2005,19:21,1079.00,1079.00,1079.00,1079.00,23,0,23.00
05/09/2005,19:23,1079.00,1079.00,1079.00,1079.00,2,0,2.00
05/09/2005,19:24,1079.00,1079.25,1079.00,1079.25,28,0,28.00
05/09/2005,19:26,1079.25,1079.25,1079.25,1079.25,2,0,2.00
05/09/2005,19:30,1079.25,1079.25,1079.25,1079.25,2,0,2.00
05/09/2005,19:36,1079.25,1079.25,1079.25,1079.25,2,0,2.00
05/09/2005,19:37,1079.25,1079.25,1079.25,1079.25,11,0,11.00
05/09/2005,19:38,1079.25,1079.25,1079.25,1079.25,105,0,105.00
05/09/2005,19:39,1079.25,1079.25,1079.25,1079.25,2,0,2.00
05/09/2005,19:45,1079.00,1079.00,1079.00,1079.00,0,3,3.00
05/09/2005,19:54,1079.00,1079.00,1079.00,1079.00,0,1,1.00
05/09/2005,19:55,1079.00,1079.00,1079.00,1079.00,0,4,4.00
05/09/2005,19:57,1079.00,1079.00,1078.75,1078.75,1,29,30.00
05/09/2005,20:03,1078.75,1078.75,1078.75,1078.75,0,1,1.00
05/09/2005,20:05,1079.00,1079.00,1079.00,1079.00,1,0,1.00
05/09/2005,20:06,1079.00,1079.00,1079.00,1079.00,4,0,4.00
05/09/2005,20:11,1079.00,1079.00,1079.00,1079.00,23,0,23.00
05/09/2005,20:12,1079.00,1079.00,1079.00,1079.00,19,0,19.00
05/09/2005,20:14,1078.75,1078.75,1078.75,1078.75,0,1,1.00
05/09/2005,20:15,1079.00,1079.00,1079.00,1079.00,10,0,10.00
05/09/2005,20:16,1079.00,1079.00,1079.00,1079.00,1,0,1.00
05/09/2005,20:17,1078.75,1078.75,1078.75,1078.75,0,1,1.00
05/09/2005,20:18,1079.00,1079.00,1079.00,1079.00,1,0,1.00
05/09/2005,20:21,1079.00,1079.00,1079.00,1079.00,1,0,1.00
05/09/2005,20:22,1079.00,1079.00,1079.00,1079.00,1,0,1.00
05/09/2005,20:24,1078.75,1078.75,1078.75,1078.75,0,5,5.00
05/09/2005,20:28,1079.00,1079.00,1079.00,1079.00,4,0,4.00
05/09/2005,20:29,1079.00,1079.00,1079.00,1079.00,11,0,11.00
05/09/2005,20:34,1078.75,1078.75,1078.75,1078.75,0,47,47.00
05/09/2005,20:35,1078.75,1078.75,1078.75,1078.75,0,10,10.00
05/09/2005,20:36,1078.75,1078.75,1078.75,1078.75,0,11,11.00
05/09/2005,20:37,1078.75,1078.75,1078.75,1078.75,0,4,4.00
05/09/2005,20:38,1078.75,1078.75,1078.75,1078.75,0,5,5.00
05/09/2005,20:39,1079.00,1079.00,1079.00,1079.00,3,0,3.00
05/09/2005,20:41,1078.75,1078.75,1078.50,1078.75,17,10,27.00
05/09/2005,20:42,1078.75,1078.75,1078.75,1078.75,8,0,8.00
05/09/2005,20:51,1079.00,1079.00,1079.00,1079.00,5,0,5.00
05/09/2005,20:54,1078.75,1078.75,1078.75,1078.75,0,30,30.00
05/09/2005,20:55,1078.75,1078.75,1078.75,1078.75,0,13,13.00
05/09/2005,20:56,1078.75,1078.75,1078.25,1078.25,0,133,133.00
05/09/2005,20:58,1078.25,1078.50,1078.25,1078.50,1,5,6.00
05/09/2005,20:59,1078.25,1078.25,1078.25,1078.25,0,10,10.00
05/09/2005,21:00,1078.50,1078.50,1078.50,1078.50,3,0,3.00
05/09/2005,21:01,1078.25,1078.25,1078.25,1078.25,0,20,20.00
05/09/2005,21:02,1078.50,1078.50,1078.50,1078.50,47,0,47.00
05/09/2005,21:04,1078.75,1078.75,1078.75,1078.75,5,0,5.00
05/09/2005,21:05,1078.50,1078.50,1078.50,1078.50,0,9,9.00
05/09/2005,21:06,1078.50,1078.50,1078.50,1078.50,0,1,1.00
05/09/2005,21:09,1078.75,1078.75,1078.75,1078.75,3,0,3.00
05/09/2005,21:10,1078.75,1078.75,1078.75,1078.75,14,0,14.00
05/09/2005,21:11,1078.75,1078.75,1078.75,1078.75,1,0,1.00
05/09/2005,21:15,1078.50,1078.50,1078.50,1078.50,0,5,5.00
05/09/2005,21:16,1078.50,1078.50,1078.50,1078.50,0,1,1.00
05/09/2005,21:22,1078.50,1078.50,1078.50,1078.50,0,4,4.00
05/09/2005,21:26,1078.75,1078.75,1078.75,1078.75,2,0,2.00
05/09/2005,21:30,1078.50,1078.50,1078.50,1078.50,0,22,22.00
05/09/2005,21:31,1078.50,1078.50,1078.50,1078.50,0,1,1.00
05/09/2005,21:35,1078.50,1078.50,1078.50,1078.50,0,1,1.00
05/09/2005,21:36,1078.50,1078.50,1078.50,1078.50,0,1,1.00
05/09/2005,21:37,1078.50,1078.50,1078.50,1078.50,0,1,1.00
05/09/2005,21:42,1078.50,1078.50,1078.50,1078.50,0,1,1.00
05/09/2005,21:44,1078.50,1078.50,1078.50,1078.50,0,1,1.00
05/09/2005,21:47,1078.50,1078.50,1078.50,1078.50,0,2,2.00
05/09/2005,21:50,1078.50,1078.50,1078.50,1078.50,0,1,1.00
05/09/2005,22:01,1078.75,1078.75,1078.75,1078.75,36,0,36.00
05/09/2005,22:02,1078.75,1078.75,1078.75,1078.75,6,0,6.00
05/09/2005,22:03,1078.75,1078.75,1078.75,1078.75,2,0,2.00
05/09/2005,22:05,1078.75,1078.75,1078.75,1078.75,3,0,3.00
05/09/2005,22:06,1078.50,1078.50,1078.50,1078.50,0,1,1.00
05/09/2005,22:09,1078.75,1078.75,1078.75,1078.75,1,0,1.00
05/09/2005,22:10,1078.75,1078.75,1078.75,1078.75,10,0,10.00
05/09/2005,22:14,1078.75,1078.75,1078.75,1078.75,40,0,40.00
05/09/2005,22:15,1078.50,1078.50,1078.50,1078.50,0,20,20.00
05/09/2005,22:17,1078.50,1078.50,1078.50,1078.50,0,8,8.00
05/09/2005,22:19,1078.50,1078.50,1078.50,1078.50,0,28,28.00
05/09/2005,22:23,1078.50,1078.50,1078.50,1078.50,0,3,3.00
05/09/2005,22:26,1078.50,1078.50,1078.25,1078.25,0,11,11.00
05/09/2005,22:28,1078.25,1078.25,1078.25,1078.25,0,15,15.00
05/09/2005,22:35,1078.25,1078.25,1078.25,1078.25,0,7,7.00
05/09/2005,22:36,1078.50,1078.50,1078.50,1078.50,1,0,1.00
05/09/2005,22:40,1078.50,1078.50,1078.50,1078.50,1,0,1.00
05/09/2005,22:43,1078.50,1078.50,1078.50,1078.50,1,0,1.00
05/09/2005,22:44,1078.50,1078.50,1078.50,1078.50,1,0,1.00
05/09/2005,22:46,1078.25,1078.50,1078.25,1078.50,5,25,30.00
05/09/2005,22:49,1078.25,1078.25,1078.25,1078.25,0,3,3.00
05/09/2005,22:51,1078.25,1078.25,1078.25,1078.25,0,5,5.00
05/09/2005,22:52,1078.25,1078.25,1078.25,1078.25,0,4,4.00
05/09/2005,22:54,1078.25,1078.25,1078.25,1078.25,0,25,25.00
05/09/2005,22:56,1078.25,1078.25,1078.25,1078.25,0,1,1.00
05/09/2005,22:57,1078.25,1078.25,1078.25,1078.25,0,3,3.00
05/09/2005,23:03,1078.50,1078.50,1078.50,1078.50,7,0,7.00
05/09/2005,23:04,1078.25,1078.25,1078.25,1078.25,0,3,3.00
05/09/2005,23:05,1078.25,1078.25,1078.25,1078.25,0,1,1.00
05/09/2005,23:06,1078.25,1078.25,1078.25,1078.25,0,1,1.00
05/09/2005,23:08,1078.50,1078.50,1078.25,1078.25,2,1,3.00
05/09/2005,23:16,1078.50,1078.50,1078.50,1078.50,1,0,1.00
05/09/2005,23:22,1078.50,1078.50,1078.50,1078.50,2,0,2.00
05/09/2005,23:30,1078.50,1078.50,1078.50,1078.50,5,0,5.00
05/09/2005,23:31,1078.50,1078.50,1078.50,1078.50,4,0,4.00
05/09/2005,23:32,1078.50,1078.50,1078.50,1078.50,1,0,1.00
05/09/2005,23:38,1078.50,1078.50,1078.50,1078.50,1,0,1.00
05/09/2005,23:42,1078.50,1078.50,1078.50,1078.50,10,0,10.00
05/09/2005,23:43,1078.50,1078.50,1078.50,1078.50,50,0,50.00
05/09/2005,23:55,1078.50,1078.50,1078.50,1078.50,7,0,7.00
05/10/2005,00:01,1078.50,1078.50,1078.25,1078.25,1,2,3.00
05/10/2005,00:03,1078.25,1078.25,1078.25,1078.25,0,69,69.00
05/10/2005,00:04,1078.00,1078.25,1078.00,1078.25,5,9,14.00
05/10/2005,00:06,1078.00,1078.00,1078.00,1078.00,0,125,125.00
05/10/2005,00:07,1078.00,1078.00,1078.00,1078.00,0,27,27.00
05/10/2005,00:08,1078.00,1078.00,1077.75,1077.75,0,33,33.00
05/10/2005,00:09,1078.00,1078.00,1078.00,1078.00,23,0,23.00
05/10/2005,00:10,1078.00,1078.00,1078.00,1078.00,10,0,10.00
05/10/2005,00:14,1078.00,1078.25,1078.00,1078.25,3,0,3.00
05/10/2005,00:19,1078.00,1078.00,1078.00,1078.00,0,23,23.00
05/10/2005,00:24,1078.00,1078.00,1077.75,1077.75,0,11,11.00
05/10/2005,00:25,1078.00,1078.00,1078.00,1078.00,1,0,1.00
05/10/2005,00:26,1078.00,1078.00,1078.00,1078.00,1,0,1.00
05/10/2005,00:30,1077.75,1078.00,1077.75,1078.00,1,25,26.00
05/10/2005,00:33,1077.75,1077.75,1077.75,1077.75,0,25,25.00
05/10/2005,00:36,1077.75,1077.75,1077.50,1077.75,5,247,252.00
05/10/2005,00:38,1077.75,1077.75,1077.75,1077.75,20,0,20.00
05/10/2005,00:39,1077.75,1077.75,1077.75,1077.75,10,0,10.00
05/10/2005,00:46,1077.75,1077.75,1077.75,1077.75,1,0,1.00
05/10/2005,00:47,1077.75,1077.75,1077.75,1077.75,1,0,1.00
05/10/2005,00:56,1078.00,1078.00,1078.00,1078.00,174,0,174.00
05/10/2005,00:57,1078.25,1078.25,1078.25,1078.25,24,0,24.00
05/10/2005,00:59,1078.25,1078.25,1078.25,1078.25,1,0,1.00
05/10/2005,01:00,1078.25,1078.25,1078.25,1078.25,1,0,1.00
05/10/2005,01:02,1078.50,1078.50,1078.50,1078.50,7,0,7.00
05/10/2005,01:03,1078.50,1078.50,1078.50,1078.50,1,0,1.00
05/10/2005,01:04,1078.50,1078.50,1078.25,1078.25,2,4,6.00
05/10/2005,01:05,1078.25,1078.25,1078.25,1078.25,0,1,1.00
05/10/2005,01:10,1078.50,1078.50,1078.50,1078.50,2,0,2.00
05/10/2005,01:12,1078.50,1078.50,1078.50,1078.50,1,0,1.00
05/10/2005,01:13,1078.50,1078.50,1078.50,1078.50,7,0,7.00
05/10/2005,01:15,1078.50,1078.50,1078.50,1078.50,25,0,25.00
05/10/2005,01:16,1078.50,1078.50,1078.50,1078.50,6,0,6.00
05/10/2005,01:17,1078.25,1078.25,1078.25,1078.25,0,2,2.00
05/10/2005,01:21,1078.50,1078.50,1078.50,1078.50,1,0,1.00
05/10/2005,01:25,1078.50,1078.50,1078.50,1078.50,1,0,1.00
05/10/2005,01:26,1078.75,1079.00,1078.75,1078.75,17,1,18.00
05/10/2005,01:27,1078.75,1079.00,1078.75,1078.75,5,27,32.00
05/10/2005,01:28,1079.00,1079.00,1078.75,1079.00,98,2,100.00
05/10/2005,01:29,1079.00,1079.00,1078.75,1078.75,43,3,46.00
05/10/2005,01:31,1078.75,1079.00,1078.75,1079.00,2,2,4.00
05/10/2005,01:34,1079.00,1079.00,1079.00,1079.00,15,0,15.00
05/10/2005,01:35,1079.00,1079.00,1079.00,1079.00,62,0,62.00
05/10/2005,01:36,1079.00,1079.00,1079.00,1079.00,20,0,20.00
05/10/2005,01:37,1079.00,1079.00,1079.00,1079.00,5,0,5.00
05/10/2005,01:39,1079.00,1079.25,1079.00,1079.25,11,0,11.00
05/10/2005,01:40,1079.25,1079.25,1079.25,1079.25,1,0,1.00
05/10/2005,01:41,1079.25,1079.25,1079.25,1079.25,4,0,4.00
05/10/2005,01:42,1079.25,1079.25,1079.25,1079.25,3,0,3.00
05/10/2005,01:43,1079.00,1079.25,1079.00,1079.25,47,1,48.00
05/10/2005,01:45,1079.00,1079.00,1079.00,1079.00,0,7,7.00
05/10/2005,01:46,1079.25,1079.25,1079.25,1079.25,1,0,1.00
05/10/2005,01:49,1079.25,1079.25,1079.25,1079.25,1,0,1.00
05/10/2005,01:50,1079.00,1079.00,1079.00,1079.00,0,8,8.00
05/10/2005,01:51,1079.00,1079.00,1079.00,1079.00,0,20,20.00
05/10/2005,01:52,1079.00,1079.00,1079.00,1079.00,0,9,9.00
05/10/2005,01:53,1079.25,1079.25,1079.25,1079.25,1,0,1.00
05/10/2005,01:54,1079.00,1079.00,1079.00,1079.00,0,3,3.00
05/10/2005,01:55,1079.25,1079.25,1079.25,1079.25,10,0,10.00
05/10/2005,01:56,1079.00,1079.00,1079.00,1079.00,0,1,1.00
05/10/2005,01:57,1079.00,1079.00,1079.00,1079.00,0,56,56.00
05/10/2005,01:58,1079.00,1079.00,1079.00,1079.00,0,10,10.00
05/10/2005,01:59,1079.00,1079.25,1079.00,1079.25,87,24,111.00
05/10/2005,02:00,1079.25,1079.25,1079.00,1079.25,69,2,71.00
05/10/2005,02:01,1079.25,1079.25,1078.75,1078.75,2,236,238.00
05/10/2005,02:02,1078.75,1078.75,1078.50,1078.50,0,168,168.00
05/10/2005,02:03,1078.25,1078.50,1078.25,1078.50,2,1,3.00
05/10/2005,02:04,1078.25,1078.50,1078.25,1078.50,3,1,4.00
05/10/2005,02:05,1078.25,1078.25,1078.00,1078.00,0,234,234.00
05/10/2005,02:06,1078.00,1078.00,1078.00,1078.00,0,4,4.00
05/10/2005,02:07,1078.00,1078.25,1078.00,1078.25,89,4,93.00
05/10/2005,02:08,1078.25,1078.25,1078.25,1078.25,12,0,12.00
05/10/2005,02:09,1078.25,1078.50,1078.25,1078.50,8,0,8.00
05/10/2005,02:10,1078.25,1078.25,1078.25,1078.25,0,18,18.00
05/10/2005,02:11,1078.25,1078.25,1078.25,1078.25,0,90,90.00
05/10/2005,02:12,1078.25,1078.25,1078.25,1078.25,0,4,4.00
05/10/2005,02:13,1078.25,1078.25,1078.25,1078.25,0,50,50.00
05/10/2005,02:14,1078.50,1078.50,1078.50,1078.50,42,0,42.00
05/10/2005,02:15,1078.50,1078.50,1078.50,1078.50,73,0,73.00
05/10/2005,02:16,1078.75,1078.75,1078.75,1078.75,35,0,35.00
05/10/2005,02:17,1078.75,1078.75,1078.75,1078.75,81,0,81.00
05/10/2005,02:18,1078.75,1078.75,1078.75,1078.75,8,0,8.00
05/10/2005,02:19,1078.75,1078.75,1078.75,1078.75,36,0,36.00
05/10/2005,02:21,1078.75,1078.75,1078.75,1078.75,52,0,52.00
05/10/2005,02:22,1078.75,1078.75,1078.75,1078.75,5,0,5.00
05/10/2005,02:23,1078.75,1078.75,1078.75,1078.75,1,0,1.00
05/10/2005,02:24,1078.75,1078.75,1078.75,1078.75,90,0,90.00
05/10/2005,02:25,1078.75,1078.75,1078.75,1078.75,21,0,21.00
05/10/2005,02:26,1078.75,1078.75,1078.50,1078.75,78,1,79.00
05/10/2005,02:27,1079.00,1079.00,1079.00,1079.00,205,0,205.00
05/10/2005,02:28,1079.00,1079.00,1079.00,1079.00,40,0,40.00
05/10/2005,02:29,1079.00,1079.00,1079.00,1079.00,6,0,6.00
05/10/2005,02:30,1079.00,1079.00,1078.75,1078.75,25,7,32.00
05/10/2005,02:32,1078.75,1078.75,1078.75,1078.75,0,16,16.00
05/10/2005,02:33,1079.00,1079.00,1079.00,1079.00,9,0,9.00
05/10/2005,02:34,1078.75,1079.25,1078.75,1079.25,34,1,35.00
05/10/2005,02:35,1079.25,1079.25,1079.25,1079.25,40,0,40.00
05/10/2005,02:38,1079.00,1079.00,1079.00,1079.00,0,2,2.00
05/10/2005,02:39,1079.00,1079.00,1079.00,1079.00,0,146,146.00
05/10/2005,02:40,1078.75,1078.75,1078.75,1078.75,0,7,7.00
05/10/2005,02:41,1078.75,1078.75,1078.50,1078.50,0,41,41.00
05/10/2005,02:42,1078.75,1078.75,1078.75,1078.75,20,0,20.00
05/10/2005,02:45,1079.00,1079.00,1078.75,1078.75,6,20,26.00
05/10/2005,02:46,1078.75,1078.75,1078.75,1078.75,0,1,1.00
05/10/2005,02:47,1078.75,1078.75,1078.50,1078.50,0,36,36.00
05/10/2005,02:48,1078.50,1078.75,1078.50,1078.75,5,8,13.00
05/10/2005,02:49,1078.75,1078.75,1078.75,1078.75,3,0,3.00
05/10/2005,02:50,1078.75,1078.75,1078.75,1078.75,11,0,11.00
05/10/2005,02:51,1078.75,1078.75,1078.75,1078.75,26,0,26.00
05/10/2005,02:52,1078.75,1078.75,1078.75,1078.75,1,0,1.00
05/10/2005,02:53,1078.75,1078.75,1078.75,1078.75,3,0,3.00
05/10/2005,02:54,1078.75,1078.75,1078.75,1078.75,89,0,89.00
05/10/2005,02:55,1079.00,1079.00,1079.00,1079.00,72,0,72.00
05/10/2005,02:56,1079.25,1079.50,1079.25,1079.50,56,1,57.00
05/10/2005,02:57,1079.25,1079.50,1079.25,1079.25,1,59,60.00
05/10/2005,02:58,1079.25,1079.25,1079.00,1079.25,9,6,15.00
05/10/2005,02:59,1079.25,1079.25,1079.25,1079.25,50,0,50.00
05/10/2005,03:00,1079.25,1079.25,1079.25,1079.25,6,0,6.00
05/10/2005,03:01,1079.00,1079.00,1079.00,1079.00,0,47,47.00
05/10/2005,03:02,1079.00,1079.00,1079.00,1079.00,0,95,95.00
05/10/2005,03:03,1079.00,1079.00,1079.00,1079.00,0,19,19.00
05/10/2005,03:04,1079.00,1079.25,1079.00,1079.00,1,5,6.00
05/10/2005,03:05,1079.00,1079.00,1079.00,1079.00,0,1,1.00
05/10/2005,03:06,1079.00,1079.25,1079.00,1079.25,102,1,103.00
05/10/2005,03:07,1079.25,1079.50,1079.25,1079.50,5,0,5.00
05/10/2005,03:08,1079.50,1079.75,1079.50,1079.75,201,0,201.00
05/10/2005,03:09,1079.50,1079.50,1079.50,1079.50,0,95,95.00
05/10/2005,03:10,1079.50,1079.50,1079.25,1079.25,0,42,42.00
05/10/2005,03:11,1079.50,1079.50,1079.50,1079.50,10,0,10.00
05/10/2005,03:12,1079.25,1079.50,1079.25,1079.50,2,11,13.00
05/10/2005,03:13,1079.25,1079.25,1079.25,1079.25,0,1,1.00
05/10/2005,03:15,1079.25,1079.25,1079.25,1079.25,0,84,84.00
05/10/2005,03:16,1079.00,1079.00,1079.00,1079.00,0,41,41.00
05/10/2005,03:17,1079.00,1079.00,1078.75,1078.75,0,33,33.00
05/10/2005,03:20,1078.50,1078.75,1078.50,1078.75,2,2,4.00
05/10/2005,03:21,1078.75,1078.75,1078.75,1078.75,2,0,2.00
05/10/2005,03:22,1078.75,1078.75,1078.75,1078.75,55,0,55.00
05/10/2005,03:24,1078.75,1078.75,1078.75,1078.75,34,0,34.00
05/10/2005,03:27,1078.50,1078.50,1078.50,1078.50,0,13,13.00
05/10/2005,03:28,1078.75,1078.75,1078.75,1078.75,90,0,90.00
05/10/2005,03:29,1078.75,1078.75,1078.75,1078.75,19,0,19.00
05/10/2005,03:30,1079.00,1079.25,1079.00,1079.00,175,10,185.00
05/10/2005,03:31,1079.00,1079.00,1079.00,1079.00,0,2,2.00
05/10/2005,03:32,1079.25,1079.25,1079.00,1079.00,3,2,5.00
05/10/2005,03:33,1079.00,1079.00,1079.00,1079.00,0,2,2.00
05/10/2005,03:34,1079.00,1079.00,1079.00,1079.00,0,4,4.00
05/10/2005,03:35,1079.00,1079.00,1079.00,1079.00,0,4,4.00
05/10/2005,03:36,1079.00,1079.00,1079.00,1079.00,0,4,4.00
05/10/2005,03:37,1079.00,1079.00,1079.00,1079.00,0,1,1.00
05/10/2005,03:39,1079.00,1079.00,1079.00,1079.00,0,51,51.00
05/10/2005,03:40,1079.25,1079.25,1079.25,1079.25,85,0,85.00
05/10/2005,03:41,1079.25,1079.50,1079.00,1079.50,22,3,25.00
05/10/2005,03:42,1079.25,1079.25,1079.25,1079.25,0,6,6.00
05/10/2005,03:46,1079.00,1079.00,1079.00,1079.00,0,19,19.00
05/10/2005,03:47,1079.00,1079.25,1079.00,1079.25,24,1,25.00
05/10/2005,03:49,1079.25,1079.25,1079.25,1079.25,5,0,5.00
05/10/2005,03:50,1079.00,1079.00,1079.00,1079.00,0,1,1.00
05/10/2005,03:51,1079.00,1079.00,1079.00,1079.00,0,54,54.00
05/10/2005,03:52,1079.25,1079.25,1079.25,1079.25,10,0,10.00
05/10/2005,03:53,1079.25,1079.25,1079.25,1079.25,20,0,20.00
05/10/2005,03:54,1079.00,1079.25,1079.00,1079.25,44,14,58.00
05/10/2005,03:55,1079.00,1079.25,1079.00,1079.25,30,54,84.00
05/10/2005,03:56,1079.25,1079.25,1079.25,1079.25,10,0,10.00
05/10/2005,03:57,1079.25,1079.25,1079.25,1079.25,258,0,258.00
05/10/2005,03:58,1079.00,1079.00,1079.00,1079.00,0,41,41.00
05/10/2005,04:00,1078.75,1079.00,1078.75,1079.00,42,1,43.00
05/10/2005,04:01,1079.00,1079.25,1078.75,1078.75,44,14,58.00
05/10/2005,04:02,1078.75,1078.75,1078.75,1078.75,0,81,81.00
05/10/2005,04:03,1078.75,1078.75,1078.75,1078.75,0,23,23.00
05/10/2005,04:04,1079.00,1079.00,1078.75,1078.75,8,9,17.00
05/10/2005,04:05,1079.00,1079.00,1079.00,1079.00,33,0,33.00
05/10/2005,04:06,1079.00,1079.00,1079.00,1079.00,5,0,5.00
05/10/2005,04:09,1078.75,1079.00,1078.75,1078.75,44,29,73.00
05/10/2005,04:10,1078.75,1078.75,1078.75,1078.75,0,4,4.00
05/10/2005,04:12,1078.75,1078.75,1078.75,1078.75,0,32,32.00
05/10/2005,04:13,1078.75,1078.75,1078.75,1078.75,0,5,5.00
05/10/2005,04:14,1079.00,1079.00,1079.00,1079.00,44,0,44.00
05/10/2005,04:15,1079.00,1079.25,1079.00,1079.00,68,48,116.00
05/10/2005,04:16,1078.75,1078.75,1078.75,1078.75,0,38,38.00
05/10/2005,04:17,1078.50,1078.75,1078.50,1078.75,4,2,6.00
05/10/2005,04:18,1078.75,1079.00,1078.75,1079.00,46,0,46.00
05/10/2005,04:20,1079.00,1079.00,1078.75,1078.75,5,7,12.00
05/10/2005,04:23,1078.75,1078.75,1078.75,1078.75,0,15,15.00
05/10/2005,04:25,1078.50,1078.50,1078.50,1078.50,0,163,163.00
05/10/2005,04:26,1078.50,1078.50,1078.50,1078.50,0,50,50.00
05/10/2005,04:27,1078.25,1078.25,1078.00,1078.00,0,179,179.00
05/10/2005,04:28,1078.25,1078.25,1078.25,1078.25,20,0,20.00
05/10/2005,04:29,1078.25,1078.25,1078.25,1078.25,2,0,2.00
05/10/2005,04:30,1078.00,1078.25,1078.00,1078.25,19,1,20.00
05/10/2005,04:31,1078.25,1078.25,1078.25,1078.25,50,0,50.00
05/10/2005,04:32,1078.25,1078.25,1078.00,1078.25,46,1,47.00
05/10/2005,04:33,1078.25,1078.25,1078.25,1078.25,1,0,1.00
05/10/2005,04:35,1078.25,1078.25,1078.00,1078.00,15,150,165.00
05/10/2005,04:36,1078.25,1078.25,1078.25,1078.25,87,0,87.00
05/10/2005,04:37,1078.50,1078.50,1078.25,1078.25,1,1,2.00
05/10/2005,04:38,1078.50,1078.50,1078.25,1078.25,43,1,44.00
05/10/2005,04:39,1078.50,1078.50,1078.50,1078.50,3,0,3.00
05/10/2005,04:41,1078.25,1078.25,1078.25,1078.25,0,21,21.00
05/10/2005,04:42,1078.50,1078.50,1078.50,1078.50,43,0,43.00
05/10/2005,04:47,1078.50,1078.50,1078.50,1078.50,1,0,1.00
05/10/2005,04:48,1078.50,1078.50,1078.50,1078.50,46,0,46.00
05/10/2005,04:49,1078.50,1078.50,1078.50,1078.50,11,0,11.00
05/10/2005,04:50,1078.50,1078.50,1078.50,1078.50,21,0,21.00
05/10/2005,04:55,1078.25,1078.25,1078.25,1078.25,0,181,181.00
05/10/2005,04:56,1078.50,1078.50,1078.50,1078.50,2,0,2.00
05/10/2005,05:00,1078.25,1078.25,1078.25,1078.25,0,6,6.00
05/10/2005,05:01,1078.25,1078.25,1078.25,1078.25,0,31,31.00
05/10/2005,05:02,1078.00,1078.00,1078.00,1078.00,0,3,3.00
05/10/2005,05:03,1078.00,1078.00,1078.00,1078.00,0,10,10.00
05/10/2005,05:04,1078.25,1078.25,1078.25,1078.25,2,0,2.00
05/10/2005,05:05,1078.25,1078.25,1078.25,1078.25,6,0,6.00
05/10/2005,05:06,1078.00,1078.00,1078.00,1078.00,0,74,74.00
05/10/2005,05:07,1077.75,1077.75,1077.75,1077.75,0,13,13.00
05/10/2005,05:08,1077.75,1077.75,1077.75,1077.75,0,428,428.00
05/10/2005,05:09,1077.75,1077.75,1077.75,1077.75,0,1,1.00
05/10/2005,05:10,1077.75,1078.00,1077.50,1078.00,32,12,44.00
05/10/2005,05:11,1077.75,1077.75,1077.75,1077.75,0,16,16.00
05/10/2005,05:12,1078.00,1078.00,1077.75,1077.75,1,3,4.00
05/10/2005,05:13,1078.00,1078.00,1077.75,1078.00,28,5,33.00
05/10/2005,05:14,1078.00,1078.00,1078.00,1078.00,2,0,2.00
05/10/2005,05:15,1077.75,1077.75,1077.75,1077.75,0,227,227.00
05/10/2005,05:16,1077.75,1077.75,1077.75,1077.75,0,2,2.00
05/10/2005,05:17,1077.50,1077.75,1077.50,1077.75,2,20,22.00
05/10/2005,05:18,1077.75,1077.75,1077.75,1077.75,100,0,100.00
05/10/2005,05:20,1077.75,1077.75,1077.50,1077.50,6,5,11.00
05/10/2005,05:21,1077.75,1077.75,1077.75,1077.75,1,0,1.00
05/10/2005,05:23,1077.50,1077.50,1077.50,1077.50,0,25,25.00
05/10/2005,05:24,1077.50,1077.75,1077.50,1077.75,103,5,108.00
05/10/2005,05:26,1077.75,1077.75,1077.75,1077.75,1,0,1.00
05/10/2005,05:27,1078.00,1078.00,1078.00,1078.00,8,0,8.00
05/10/2005,05:28,1077.75,1077.75,1077.75,1077.75,0,63,63.00
05/10/2005,05:29,1077.75,1077.75,1077.75,1077.75,0,16,16.00
05/10/2005,05:30,1077.75,1077.75,1077.75,1077.75,0,37,37.00
05/10/2005,05:31,1077.75,1077.75,1077.50,1077.75,75,13,88.00
05/10/2005,05:32,1077.75,1077.75,1077.75,1077.75,31,0,31.00
05/10/2005,05:33,1077.75,1077.75,1077.75,1077.75,82,0,82.00
05/10/2005,05:34,1077.75,1077.75,1077.75,1077.75,110,0,110.00
05/10/2005,05:35,1077.75,1077.75,1077.50,1077.50,23,377,400.00
05/10/2005,05:36,1077.50,1077.75,1077.50,1077.50,2,78,80.00
05/10/2005,05:38,1077.50,1077.50,1077.25,1077.25,0,159,159.00
05/10/2005,05:39,1077.50,1077.50,1077.50,1077.50,147,0,147.00
05/10/2005,05:40,1077.50,1077.50,1077.25,1077.50,101,1,102.00
05/10/2005,05:41,1077.50,1077.50,1077.25,1077.25,48,2,50.00
05/10/2005,05:42,1077.25,1077.50,1077.25,1077.50,10,92,102.00
05/10/2005,05:43,1077.25,1077.25,1077.25,1077.25,0,88,88.00
05/10/2005,05:44,1077.25,1077.50,1077.25,1077.50,150,4,154.00
05/10/2005,05:45,1077.50,1077.50,1077.00,1077.25,230,252,482.00
05/10/2005,05:46,1077.25,1077.25,1076.75,1077.00,160,372,532.00
05/10/2005,05:47,1077.00,1077.00,1076.75,1077.00,257,1,258.00
05/10/2005,05:48,1077.00,1077.00,1077.00,1077.00,36,0,36.00
05/10/2005,05:49,1077.00,1077.25,1076.75,1077.00,11,7,18.00
05/10/2005,05:50,1077.00,1077.00,1077.00,1077.00,0,99,99.00
05/10/2005,05:51,1077.00,1077.00,1076.50,1076.50,1,341,342.00
05/10/2005,05:52,1076.75,1076.75,1076.50,1076.75,14,210,224.00
05/10/2005,05:53,1076.75,1077.00,1076.75,1077.00,164,2,166.00
05/10/2005,05:54,1077.00,1077.00,1077.00,1077.00,2,0,2.00
05/10/2005,05:55,1076.75,1076.75,1076.75,1076.75,0,33,33.00
05/10/2005,05:58,1076.75,1077.00,1076.50,1076.75,17,196,213.00
05/10/2005,05:59,1076.75,1076.75,1076.25,1076.50,83,132,215.00
05/10/2005,06:00,1076.50,1076.75,1076.50,1076.50,2,49,51.00
05/10/2005,06:01,1076.50,1076.75,1076.50,1076.75,29,87,116.00
05/10/2005,06:02,1076.75,1076.75,1076.75,1076.75,111,0,111.00
05/10/2005,06:03,1077.00,1077.00,1076.75,1076.75,6,5,11.00
05/10/2005,06:04,1077.00,1077.00,1076.75,1076.75,13,41,54.00
05/10/2005,06:05,1076.75,1076.75,1076.75,1076.75,0,2,2.00
05/10/2005,06:06,1076.75,1077.00,1076.75,1077.00,1,61,62.00
05/10/2005,06:07,1076.75,1076.75,1076.75,1076.75,0,91,91.00
05/10/2005,06:08,1077.00,1077.00,1076.75,1076.75,1,69,70.00
05/10/2005,06:09,1076.75,1076.75,1076.75,1076.75,0,41,41.00
05/10/2005,06:10,1077.00,1077.00,1076.50,1076.50,147,210,357.00
05/10/2005,06:11,1076.75,1076.75,1076.50,1076.75,165,1,166.00
05/10/2005,06:12,1076.75,1076.75,1076.50,1076.75,9,5,14.00
05/10/2005,06:13,1076.75,1076.75,1076.75,1076.75,219,0,219.00
05/10/2005,06:14,1076.75,1076.75,1076.75,1076.75,31,0,31.00
05/10/2005,06:15,1076.75,1077.00,1076.75,1076.75,2,155,157.00
05/10/2005,06:16,1076.75,1076.75,1076.50,1076.75,151,144,295.00
05/10/2005,06:17,1076.75,1077.00,1076.75,1076.75,83,91,174.00
05/10/2005,06:18,1076.75,1077.00,1076.25,1076.25,8,413,421.00
05/10/2005,06:19,1076.25,1076.50,1076.25,1076.50,23,125,148.00
05/10/2005,06:20,1076.50,1076.50,1076.25,1076.50,210,8,218.00
05/10/2005,06:21,1076.50,1076.75,1076.50,1076.50,60,85,145.00
05/10/2005,06:22,1076.50,1076.75,1076.50,1076.50,1,137,138.00
05/10/2005,06:23,1076.50,1076.50,1076.25,1076.50,4,152,156.00
05/10/2005,06:24,1076.50,1076.50,1076.00,1076.00,46,471,517.00
05/10/2005,06:25,1076.25,1076.25,1076.25,1076.25,305,0,305.00
05/10/2005,06:26,1076.25,1076.50,1076.25,1076.50,13,0,13.00
05/10/2005,06:27,1076.25,1076.50,1076.25,1076.50,4,7,11.00
05/10/2005,06:28,1076.50,1076.75,1076.50,1076.50,206,10,216.00
05/10/2005,06:29,1076.50,1076.75,1076.50,1076.75,1,1,2.00
05/10/2005,06:30,1076.75,1076.75,1076.75,1076.75,1,0,1.00
05/10/2005,06:31,1076.75,1077.00,1076.75,1076.75,185,1,186.00
05/10/2005,06:32,1076.75,1076.75,1076.75,1076.75,0,94,94.00
05/10/2005,06:33,1076.75,1077.00,1076.75,1077.00,10,26,36.00
05/10/2005,06:34,1076.75,1076.75,1076.50,1076.75,58,38,96.00
05/10/2005,06:35,1076.75,1077.00,1076.75,1076.75,26,43,69.00
05/10/2005,06:36,1076.75,1076.75,1076.75,1076.75,0,51,51.00
05/10/2005,06:37,1076.75,1077.00,1076.75,1077.00,1,4,5.00
05/10/2005,06:39,1076.75,1077.00,1076.75,1077.00,12,1,13.00
05/10/2005,06:41,1076.75,1076.75,1076.75,1076.75,0,147,147.00
05/10/2005,06:42,1076.75,1076.75,1076.75,1076.75,0,2,2.00
05/10/2005,06:43,1077.00,1077.00,1076.75,1076.75,3,12,15.00
05/10/2005,06:44,1076.75,1076.75,1076.75,1076.75,0,3,3.00
05/10/2005,06:45,1077.00,1077.00,1077.00,1077.00,277,0,277.00
05/10/2005,06:46,1077.00,1077.00,1077.00,1077.00,140,0,140.00
05/10/2005,06:47,1077.00,1077.25,1076.75,1077.00,48,4,52.00
05/10/2005,06:48,1077.00,1077.25,1077.00,1077.25,1,12,13.00
05/10/2005,06:50,1077.25,1077.25,1077.00,1077.00,1,250,251.00
05/10/2005,06:51,1077.00,1077.00,1076.75,1076.75,0,327,327.00
05/10/2005,06:52,1077.00,1077.00,1076.75,1076.75,3,16,19.00
05/10/2005,06:53,1076.75,1077.00,1076.75,1076.75,15,78,93.00
05/10/2005,06:54,1076.75,1077.00,1076.75,1077.00,1,46,47.00
05/10/2005,06:55,1077.00,1077.00,1077.00,1077.00,4,0,4.00
05/10/2005,06:56,1077.00,1077.00,1077.00,1077.00,14,0,14.00
05/10/2005,06:57,1077.00,1077.00,1077.00,1077.00,77,0,77.00
05/10/2005,06:58,1077.25,1077.25,1077.00,1077.00,3,1,4.00
05/10/2005,06:59,1077.25,1077.25,1077.25,1077.25,4,0,4.00
05/10/2005,07:00,1077.00,1077.25,1077.00,1077.25,36,2,38.00
05/10/2005,07:01,1077.25,1077.25,1077.00,1077.00,55,214,269.00
05/10/2005,07:02,1076.75,1076.75,1076.75,1076.75,0,10,10.00
05/10/2005,07:03,1076.75,1076.75,1076.75,1076.75,0,124,124.00
05/10/2005,07:04,1076.75,1076.75,1076.50,1076.50,0,303,303.00
05/10/2005,07:05,1076.50,1076.50,1076.25,1076.25,0,371,371.00
05/10/2005,07:06,1076.25,1076.50,1075.50,1076.00,120,1242,1362.00
05/10/2005,07:07,1076.00,1076.25,1076.00,1076.25,219,5,224.00
05/10/2005,07:08,1076.00,1076.25,1076.00,1076.25,8,38,46.00
05/10/2005,07:09,1076.00,1076.25,1076.00,1076.25,6,12,18.00
05/10/2005,07:10,1076.25,1076.25,1076.00,1076.25,4,10,14.00
05/10/2005,07:11,1076.25,1076.25,1076.00,1076.00,1,200,201.00
05/10/2005,07:12,1076.00,1076.00,1075.75,1076.00,224,101,325.00
05/10/2005,07:13,1076.00,1076.25,1076.00,1076.00,10,3,13.00
05/10/2005,07:14,1076.25,1076.25,1076.00,1076.25,343,2,345.00
05/10/2005,07:15,1076.00,1076.25,1076.00,1076.25,361,1,362.00
05/10/2005,07:16,1076.25,1076.25,1075.75,1075.75,52,279,331.00
05/10/2005,07:17,1075.75,1076.00,1075.75,1075.75,3,332,335.00
05/10/2005,07:18,1076.00,1076.00,1075.75,1075.75,11,12,23.00
05/10/2005,07:19,1075.75,1076.00,1075.75,1076.00,3,2,5.00
05/10/2005,07:20,1076.00,1076.00,1076.00,1076.00,220,0,220.00
05/10/2005,07:21,1076.00,1076.00,1075.75,1076.00,180,4,184.00
05/10/2005,07:22,1076.00,1076.25,1075.75,1076.00,143,38,181.00
05/10/2005,07:23,1076.25,1076.25,1076.00,1076.00,12,3,15.00
05/10/2005,07:24,1076.25,1076.25,1076.00,1076.00,2,171,173.00
05/10/2005,07:25,1076.00,1076.00,1075.75,1075.75,1,80,81.00
05/10/2005,07:26,1075.75,1076.00,1075.75,1076.00,4,1,5.00
05/10/2005,07:27,1075.75,1076.00,1075.75,1076.00,10,6,16.00
05/10/2005,07:28,1076.00,1076.25,1075.75,1076.25,249,38,287.00
05/10/2005,07:29,1076.00,1076.25,1076.00,1076.25,6,16,22.00
05/10/2005,07:30,1076.00,1076.25,1076.00,1076.00,3,55,58.00
05/10/2005,07:31,1076.00,1076.25,1076.00,1076.00,6,34,40.00
05/10/2005,07:32,1076.00,1076.25,1076.00,1076.00,12,10,22.00
05/10/2005,07:33,1076.25,1076.25,1076.25,1076.25,5,0,5.00
05/10/2005,07:34,1076.25,1076.25,1076.00,1076.00,4,5,9.00
05/10/2005,07:35,1076.25,1076.25,1076.00,1076.25,160,41,201.00
05/10/2005,07:36,1076.25,1076.25,1076.25,1076.25,27,0,27.00
05/10/2005,07:37,1076.25,1076.25,1076.25,1076.25,2,0,2.00
05/10/2005,07:38,1076.25,1076.25,1076.25,1076.25,10,0,10.00
05/10/2005,07:39,1076.25,1076.25,1076.00,1076.25,104,6,110.00
05/10/2005,07:40,1076.25,1076.25,1076.00,1076.00,1,3,4.00
05/10/2005,07:41,1076.25,1076.25,1076.00,1076.25,17,128,145.00
05/10/2005,07:42,1076.25,1076.25,1076.00,1076.00,97,18,115.00
05/10/2005,07:43,1076.25,1076.25,1076.00,1076.00,13,2,15.00
05/10/2005,07:44,1076.25,1076.25,1076.00,1076.00,3,330,333.00
05/10/2005,07:45,1075.75,1076.00,1075.50,1075.75,290,443,733.00
05/10/2005,07:46,1075.75,1075.75,1075.50,1075.50,57,97,154.00
05/10/2005,07:47,1075.50,1075.75,1075.50,1075.50,18,470,488.00
05/10/2005,07:48,1075.75,1075.75,1075.50,1075.50,45,568,613.00
05/10/2005,07:49,1075.50,1075.75,1075.50,1075.50,84,139,223.00
05/10/2005,07:50,1075.50,1075.75,1075.50,1075.50,2,34,36.00
05/10/2005,07:51,1075.50,1075.75,1075.25,1075.25,148,541,689.00
05/10/2005,07:52,1075.25,1075.50,1075.00,1075.25,64,627,691.00
05/10/2005,07:53,1075.25,1075.50,1075.00,1075.25,266,143,409.00
05/10/2005,07:54,1075.50,1075.50,1075.25,1075.25,1,535,536.00
05/10/2005,07:55,1075.25,1075.25,1075.00,1075.25,263,69,332.00
05/10/2005,07:56,1075.25,1075.50,1075.00,1075.25,129,65,194.00
05/10/2005,07:57,1075.25,1075.50,1075.25,1075.25,23,15,38.00
05/10/2005,07:58,1075.25,1075.50,1075.25,1075.25,7,247,254.00
05/10/2005,07:59,1075.25,1075.25,1075.00,1075.00,46,19,65.00
05/10/2005,08:00,1075.25,1075.25,1074.25,1074.25,245,1902,2147.00
05/10/2005,08:01,1074.25,1074.75,1074.25,1074.50,277,419,696.00
05/10/2005,08:02,1074.50,1074.75,1074.50,1074.50,504,26,530.00
05/10/2005,08:03,1074.75,1074.75,1074.25,1074.50,450,289,739.00
05/10/2005,08:04,1074.50,1074.75,1074.50,1074.50,135,296,431.00
05/10/2005,08:05,1074.75,1074.75,1074.50,1074.50,8,5,13.00
05/10/2005,08:06,1074.75,1074.75,1074.50,1074.75,36,123,159.00
05/10/2005,08:07,1074.50,1074.75,1074.50,1074.50,60,167,227.00
05/10/2005,08:08,1074.50,1074.75,1074.50,1074.75,377,2,379.00
05/10/2005,08:09,1074.75,1074.75,1074.50,1074.50,93,615,708.00
05/10/2005,08:10,1074.50,1074.50,1073.75,1074.00,240,1228,1468.00
05/10/2005,08:11,1074.00,1074.25,1073.75,1074.00,326,343,669.00
05/10/2005,08:12,1074.00,1074.50,1074.00,1074.25,573,199,772.00
05/10/2005,08:13,1074.25,1074.50,1074.25,1074.25,252,24,276.00
05/10/2005,08:14,1074.25,1074.50,1074.25,1074.25,45,116,161.00
05/10/2005,08:15,1074.25,1074.50,1074.25,1074.50,121,21,142.00
05/10/2005,08:16,1074.50,1074.50,1074.25,1074.50,24,41,65.00
05/10/2005,08:17,1074.50,1074.75,1074.25,1074.75,247,35,282.00
05/10/2005,08:18,1074.50,1074.75,1074.50,1074.75,57,2,59.00
05/10/2005,08:19,1074.75,1074.75,1074.50,1074.50,36,2,38.00
05/10/2005,08:20,1074.75,1074.75,1074.75,1074.75,11,0,11.00
05/10/2005,08:21,1074.50,1074.75,1074.50,1074.75,12,45,57.00
05/10/2005,08:22,1074.75,1074.75,1074.50,1074.50,58,201,259.00
05/10/2005,08:23,1074.75,1074.75,1074.50,1074.75,46,264,310.00
05/10/2005,08:24,1074.75,1074.75,1074.50,1074.75,4,2,6.00
05/10/2005,08:25,1074.50,1074.75,1074.50,1074.75,15,36,51.00
05/10/2005,08:26,1074.50,1074.75,1074.50,1074.75,134,74,208.00
05/10/2005,08:27,1074.75,1075.00,1074.50,1074.75,2008,545,2553.00
05/10/2005,08:28,1074.75,1074.75,1074.50,1074.75,196,10,206.00
05/10/2005,08:29,1074.75,1074.75,1074.50,1074.75,276,24,300.00
05/10/2005,08:30,1074.75,1074.75,1074.50,1074.50,441,836,1277.00
05/10/2005,08:31,1074.25,1075.00,1074.00,1074.25,1615,4283,5898.00
05/10/2005,08:32,1074.25,1074.25,1073.75,1074.00,1646,2725,4371.00
05/10/2005,08:33,1074.00,1074.00,1073.50,1074.00,801,2035,2836.00
05/10/2005,08:34,1073.75,1074.00,1073.00,1073.25,2703,4031,6734.00
05/10/2005,08:35,1073.25,1073.75,1073.00,1073.75,2401,2743,5144.00
05/10/2005,08:36,1073.75,1074.00,1073.25,1074.00,2327,1535,3862.00
05/10/2005,08:37,1073.75,1074.25,1073.75,1074.00,2038,1144,3182.00
05/10/2005,08:38,1074.00,1074.25,1073.75,1074.25,1195,1108,2303.00
05/10/2005,08:39,1074.25,1074.50,1073.75,1074.25,929,1103,2032.00
05/10/2005,08:40,1074.00,1074.25,1074.00,1074.00,417,380,797.00
05/10/2005,08:41,1074.25,1074.50,1073.75,1074.00,1392,1620,3012.00
05/10/2005,08:42,1074.00,1074.25,1073.50,1073.75,370,1231,1601.00
05/10/2005,08:43,1073.75,1074.25,1073.50,1073.50,704,1667,2371.00
05/10/2005,08:44,1073.50,1073.75,1073.25,1073.25,1394,1747,3141.00
05/10/2005,08:45,1073.50,1074.00,1073.50,1074.00,2315,80,2395.00
05/10/2005,08:46,1074.00,1074.25,1073.75,1074.25,1228,1790,3018.00
05/10/2005,08:47,1074.25,1074.75,1074.00,1074.75,2771,867,3638.00
05/10/2005,08:48,1074.75,1075.00,1074.00,1074.75,3131,2008,5139.00
05/10/2005,08:49,1074.75,1075.00,1073.75,1073.75,1119,3320,4439.00
05/10/2005,08:50,1073.75,1074.00,1073.25,1073.50,235,2184,2419.00
05/10/2005,08:51,1073.25,1073.50,1072.75,1073.00,1647,3809,5456.00
05/10/2005,08:52,1073.25,1073.50,1072.75,1072.75,942,2328,3270.00
05/10/2005,08:53,1072.75,1073.25,1072.25,1072.50,872,5753,6625.00
05/10/2005,08:54,1072.50,1073.25,1072.25,1072.75,3825,1873,5698.00
05/10/2005,08:55,1072.75,1073.50,1072.50,1073.50,2605,3264,5869.00
05/10/2005,08:56,1073.50,1073.50,1073.00,1073.25,819,1145,1964.00
05/10/2005,08:57,1073.50,1073.75,1073.25,1073.75,1649,464,2113.00
05/10/2005,08:58,1073.50,1073.75,1073.00,1073.00,425,1363,1788.00
05/10/2005,08:59,1073.00,1073.75,1073.00,1073.25,1407,656,2063.00
05/10/2005,09:00,1073.25,1073.50,1072.75,1073.00,931,2176,3107.00
05/10/2005,09:01,1072.75,1073.00,1071.75,1071.75,2632,10283,12915.00
05/10/2005,09:02,1072.00,1072.50,1071.75,1072.50,2548,1390,3938.00
05/10/2005,09:03,1072.50,1072.75,1072.25,1072.50,1613,248,1861.00
05/10/2005,09:04,1072.50,1073.00,1072.50,1072.75,1000,288,1288.00
05/10/2005,09:05,1072.75,1073.00,1072.25,1073.00,2131,2358,4489.00
05/10/2005,09:06,1073.00,1073.00,1072.50,1072.75,652,628,1280.00
05/10/2005,09:07,1072.75,1073.25,1072.75,1072.75,660,264,924.00
05/10/2005,09:08,1072.75,1073.25,1072.50,1072.50,833,1242,2075.00
05/10/2005,09:09,1072.50,1073.00,1072.00,1072.25,884,2072,2956.00
05/10/2005,09:10,1072.25,1072.75,1071.75,1072.50,2539,2121,4660.00
05/10/2005,09:11,1072.50,1073.00,1072.25,1072.75,1001,1460,2461.00
05/10/2005,09:12,1072.50,1073.00,1072.25,1072.75,1930,1599,3529.00
05/10/2005,09:13,1072.75,1073.00,1072.75,1072.75,758,494,1252.00
05/10/2005,09:14,1073.00,1073.75,1072.75,1073.25,2539,924,3463.00
05/10/2005,09:15,1073.50,1073.75,1073.00,1073.25,929,1285,2214.00
05/10/2005,09:16,1073.00,1073.25,1072.50,1073.25,1267,1324,2591.00
05/10/2005,09:17,1073.00,1073.50,1073.00,1073.25,1106,397,1503.00
05/10/2005,09:18,1073.25,1074.00,1073.00,1073.50,2302,886,3188.00
05/10/2005,09:19,1073.50,1073.75,1072.25,1072.50,1759,3619,5378.00
05/10/2005,09:20,1072.50,1072.50,1071.50,1072.00,2339,4879,7218.00
05/10/2005,09:21,1071.75,1072.25,1071.50,1072.00,827,1040,1867.00
05/10/2005,09:22,1072.25,1072.25,1071.00,1071.00,967,6188,7155.00
05/10/2005,09:23,1071.00,1071.25,1070.75,1071.25,3175,3154,6329.00
05/10/2005,09:24,1071.25,1071.75,1071.00,1071.50,3042,1432,4474.00
05/10/2005,09:25,1071.75,1072.00,1071.00,1071.50,2016,1546,3562.00
05/10/2005,09:26,1071.75,1072.25,1071.50,1072.25,1010,1186,2196.00
05/10/2005,09:27,1072.25,1072.25,1071.75,1072.00,905,578,1483.00
05/10/2005,09:28,1072.25,1072.25,1072.00,1072.25,1179,1087,2266.00
05/10/2005,09:29,1072.00,1073.25,1072.00,1072.75,4647,1629,6276.00
05/10/2005,09:30,1073.00,1073.00,1072.50,1072.75,738,1320,2058.00
05/10/2005,09:31,1072.75,1073.00,1072.50,1073.00,175,422,597.00
05/10/2005,09:32,1072.75,1073.50,1072.75,1073.25,2232,839,3071.00
05/10/2005,09:33,1073.25,1073.50,1072.75,1073.00,878,1556,2434.00
05/10/2005,09:34,1073.25,1074.00,1073.25,1073.25,2224,1786,4010.00
05/10/2005,09:35,1073.25,1074.00,1073.25,1073.25,648,607,1255.00
05/10/2005,09:36,1073.25,1073.50,1072.75,1073.00,299,1158,1457.00
05/10/2005,09:37,1073.25,1073.25,1073.00,1073.25,1200,29,1229.00
05/10/2005,09:38,1073.25,1073.50,1072.75,1072.75,525,920,1445.00
05/10/2005,09:39,1072.75,1073.50,1072.50,1073.25,1799,1883,3682.00
05/10/2005,09:40,1073.25,1073.25,1072.25,1072.50,841,2531,3372.00
05/10/2005,09:41,1072.25,1073.00,1072.25,1072.50,1568,1293,2861.00
05/10/2005,09:42,1072.50,1072.75,1070.50,1071.00,5777,10709,16486.00
05/10/2005,09:43,1071.00,1071.25,1070.50,1071.25,3218,5341,8559.00
05/10/2005,09:44,1071.00,1071.75,1070.75,1071.75,3075,1048,4123.00
05/10/2005,09:45,1071.75,1071.75,1071.25,1071.75,1140,2049,3189.00
05/10/2005,09:46,1071.75,1072.00,1071.25,1071.50,251,1760,2011.00
05/10/2005,09:47,1071.25,1072.00,1071.25,1071.75,635,475,1110.00
05/10/2005,09:48,1071.75,1072.00,1071.25,1071.50,453,1113,1566.00
05/10/2005,09:49,1071.50,1072.00,1071.50,1072.00,1238,44,1282.00
05/10/2005,09:50,1072.00,1072.00,1071.25,1071.50,234,1258,1492.00
05/10/2005,09:51,1071.50,1072.00,1071.50,1071.75,1413,312,1725.00
05/10/2005,09:52,1071.75,1071.75,1071.50,1071.75,307,1065,1372.00
05/10/2005,09:53,1071.75,1071.75,1071.00,1071.25,200,2053,2253.00
05/10/2005,09:54,1071.00,1071.50,1071.00,1071.00,1051,648,1699.00
05/10/2005,09:55,1071.25,1071.50,1071.00,1071.50,401,758,1159.00
05/10/2005,09:56,1071.50,1071.50,1071.25,1071.25,513,942,1455.00
05/10/2005,09:57,1071.50,1071.75,1071.25,1071.50,361,656,1017.00
05/10/2005,09:58,1071.50,1071.50,1070.75,1070.75,268,2954,3222.00
05/10/2005,09:59,1071.00,1071.25,1070.50,1071.00,913,1394,2307.00
05/10/2005,10:00,1071.00,1071.50,1071.00,1071.25,775,958,1733.00
05/10/2005,10:01,1071.25,1071.75,1071.25,1071.50,1583,497,2080.00
05/10/2005,10:02,1071.50,1072.00,1070.75,1071.75,3765,912,4677.00
05/10/2005,10:03,1071.75,1071.75,1071.25,1071.75,403,375,778.00
05/10/2005,10:04,1071.75,1071.75,1071.25,1071.25,1205,1093,2298.00
05/10/2005,10:05,1071.50,1071.75,1071.25,1071.50,1282,72,1354.00
05/10/2005,10:06,1071.75,1072.75,1071.25,1072.75,3149,326,3475.00
05/10/2005,10:07,1072.75,1073.25,1072.25,1072.75,1737,1745,3482.00
05/10/2005,10:08,1072.75,1073.00,1072.50,1072.75,257,1243,1500.00
05/10/2005,10:09,1072.75,1073.00,1072.50,1072.75,801,702,1503.00
05/10/2005,10:10,1072.50,1073.00,1072.50,1072.50,693,494,1187.00
05/10/2005,10:11,1072.75,1072.75,1072.00,1072.00,372,1342,1714.00
05/10/2005,10:12,1072.00,1072.50,1072.00,1072.25,277,495,772.00
05/10/2005,10:13,1072.50,1072.50,1072.25,1072.50,18,715,733.00
05/10/2005,10:14,1072.25,1072.50,1072.00,1072.25,636,614,1250.00
05/10/2005,10:15,1072.00,1072.50,1072.00,1072.50,646,28,674.00
05/10/2005,10:16,1072.25,1072.75,1072.00,1072.25,482,423,905.00
05/10/2005,10:17,1072.25,1073.25,1072.25,1073.00,1779,392,2171.00
05/10/2005,10:18,1073.00,1073.25,1072.50,1072.75,383,534,917.00
05/10/2005,10:19,1072.75,1073.00,1072.50,1072.75,411,323,734.00
05/10/2005,10:20,1072.75,1073.00,1072.75,1072.75,299,80,379.00
05/10/2005,10:21,1072.75,1073.00,1072.50,1072.75,399,371,770.00
05/10/2005,10:22,1072.75,1073.25,1072.50,1072.75,728,519,1247.00
05/10/2005,10:23,1073.00,1073.25,1072.75,1073.00,439,396,835.00
05/10/2005,10:24,1072.75,1073.00,1072.25,1072.25,377,719,1096.00
05/10/2005,10:25,1072.25,1072.50,1072.25,1072.50,451,41,492.00
05/10/2005,10:26,1072.25,1072.50,1072.00,1072.25,650,341,991.00
05/10/2005,10:27,1072.50,1072.75,1072.25,1072.50,777,157,934.00
05/10/2005,10:28,1072.25,1072.50,1072.00,1072.25,102,769,871.00
05/10/2005,10:29,1072.25,1072.50,1072.00,1072.00,190,963,1153.00
05/10/2005,10:30,1071.75,1072.25,1071.50,1072.00,1125,1229,2354.00
05/10/2005,10:31,1071.75,1072.00,1071.50,1071.75,790,1378,2168.00
05/10/2005,10:32,1071.75,1072.25,1071.75,1072.00,476,398,874.00
05/10/2005,10:33,1071.75,1072.50,1071.75,1072.00,719,469,1188.00
05/10/2005,10:34,1072.25,1072.25,1071.75,1072.00,418,326,744.00
05/10/2005,10:35,1071.75,1072.25,1071.75,1072.25,161,48,209.00
05/10/2005,10:36,1072.25,1072.25,1071.75,1072.00,187,191,378.00
05/10/2005,10:37,1072.00,1072.25,1071.50,1072.00,59,394,453.00
05/10/2005,10:38,1071.75,1072.00,1071.75,1072.00,121,540,661.00
05/10/2005,10:39,1072.25,1072.25,1072.00,1072.00,10,124,134.00
05/10/2005,10:40,1072.00,1072.00,1072.00,1072.00,0,227,227.00
05/10/2005,10:41,1072.00,1072.25,1071.75,1072.00,86,422,508.00
05/10/2005,10:42,1072.00,1072.50,1072.00,1072.50,773,76,849.00
05/10/2005,10:43,1072.50,1072.50,1072.00,1072.25,712,398,1110.00
05/10/2005,10:44,1072.25,1072.25,1071.75,1071.75,73,265,338.00
05/10/2005,10:45,1072.00,1072.25,1071.75,1072.00,110,155,265.00
05/10/2005,10:46,1072.00,1072.00,1071.75,1072.00,12,40,52.00
05/10/2005,10:47,1072.00,1072.00,1071.50,1071.50,743,299,1042.00
05/10/2005,10:48,1071.50,1071.75,1071.50,1071.50,291,25,316.00
05/10/2005,10:49,1071.50,1071.75,1070.50,1071.00,1127,6059,7186.00
05/10/2005,10:50,1070.75,1071.00,1070.75,1071.00,787,106,893.00
05/10/2005,10:51,1071.00,1071.00,1070.25,1070.25,1211,2739,3950.00
05/10/2005,10:52,1070.25,1070.75,1070.00,1070.25,633,2841,3474.00
05/10/2005,10:53,1070.00,1070.00,1069.50,1069.75,846,4136,4982.00
05/10/2005,10:54,1069.75,1070.00,1069.25,1069.50,584,3490,4074.00
05/10/2005,10:55,1069.50,1069.75,1069.25,1069.75,1627,1001,2628.00
05/10/2005,10:56,1069.75,1069.75,1069.00,1069.25,2688,3470,6158.00
05/10/2005,10:57,1069.50,1069.75,1069.25,1069.75,1207,401,1608.00
05/10/2005,10:58,1069.75,1070.00,1069.50,1069.75,1453,1890,3343.00
05/10/2005,10:59,1070.00,1070.00,1069.50,1069.75,483,758,1241.00
05/10/2005,11:00,1069.75,1069.75,1069.25,1069.50,238,918,1156.00
05/10/2005,11:01,1069.50,1070.00,1069.50,1069.75,1183,610,1793.00
05/10/2005,11:02,1069.50,1069.75,1069.25,1069.25,467,2077,2544.00
05/10/2005,11:03,1069.50,1069.75,1068.75,1069.75,1933,2787,4720.00
05/10/2005,11:04,1069.50,1070.50,1069.50,1070.25,2862,1090,3952.00
05/10/2005,11:05,1070.25,1070.75,1070.00,1070.25,2218,407,2625.00
05/10/2005,11:06,1070.25,1070.50,1069.75,1070.25,1487,1605,3092.00
05/10/2005,11:07,1070.25,1070.50,1070.00,1070.25,363,96,459.00
05/10/2005,11:08,1070.50,1070.50,1070.00,1070.25,534,482,1016.00
05/10/2005,11:09,1070.25,1070.25,1070.00,1070.25,305,89,394.00
05/10/2005,11:10,1070.25,1070.50,1070.00,1070.25,214,152,366.00
05/10/2005,11:11,1070.25,1070.50,1070.00,1070.00,42,376,418.00
05/10/2005,11:12,1070.25,1070.50,1070.25,1070.25,160,356,516.00
05/10/2005,11:13,1070.25,1070.50,1070.25,1070.50,1079,33,1112.00
05/10/2005,11:14,1070.50,1070.75,1070.25,1070.50,147,115,262.00
05/10/2005,11:15,1070.25,1070.50,1069.75,1070.25,223,689,912.00
05/10/2005,11:16,1070.25,1070.50,1069.75,1070.00,327,782,1109.00
05/10/2005,11:17,1070.00,1070.25,1069.75,1070.00,429,162,591.00
05/10/2005,11:18,1070.00,1070.25,1070.00,1070.25,210,114,324.00
05/10/2005,11:19,1070.25,1070.25,1070.25,1070.25,190,0,190.00
05/10/2005,11:20,1070.25,1071.25,1070.25,1071.00,2879,500,3379.00
05/10/2005,11:21,1071.00,1071.00,1070.25,1070.50,1068,1571,2639.00
05/10/2005,11:22,1070.50,1070.50,1070.25,1070.25,145,550,695.00
05/10/2005,11:23,1070.25,1070.50,1070.00,1070.25,522,790,1312.00
05/10/2005,11:24,1070.50,1070.50,1070.25,1070.50,296,20,316.00
05/10/2005,11:25,1070.25,1070.50,1069.50,1070.00,846,2219,3065.00
05/10/2005,11:26,1069.75,1070.00,1069.50,1070.00,116,502,618.00
05/10/2005,11:27,1070.00,1070.25,1070.00,1070.00,469,1140,1609.00
05/10/2005,11:28,1070.25,1070.50,1070.00,1070.25,686,43,729.00
05/10/2005,11:29,1070.25,1070.50,1070.00,1070.25,107,212,319.00
05/10/2005,11:30,1070.25,1070.50,1070.00,1070.25,160,7,167.00
05/10/2005,11:31,1070.25,1070.50,1070.25,1070.25,134,358,492.00
05/10/2005,11:32,1070.25,1070.50,1070.25,1070.50,273,151,424.00
05/10/2005,11:33,1070.50,1070.75,1070.25,1070.75,268,23,291.00
05/10/2005,11:34,1070.75,1071.00,1070.50,1070.50,726,517,1243.00
05/10/2005,11:35,1070.50,1070.75,1070.50,1070.75,570,98,668.00
05/10/2005,11:36,1070.75,1071.00,1070.75,1070.75,127,77,204.00
05/10/2005,11:37,1070.75,1071.00,1070.75,1070.75,15,430,445.00
05/10/2005,11:38,1071.00,1071.25,1070.75,1071.00,644,117,761.00
05/10/2005,11:39,1071.25,1071.25,1070.75,1071.00,146,643,789.00
05/10/2005,11:40,1071.00,1071.25,1071.00,1071.00,40,242,282.00
05/10/2005,11:41,1071.00,1071.50,1071.00,1071.25,737,925,1662.00
05/10/2005,11:42,1071.25,1071.25,1070.75,1071.00,59,497,556.00
05/10/2005,11:43,1070.75,1071.00,1070.75,1070.75,280,210,490.00
05/10/2005,11:44,1071.00,1071.00,1070.50,1070.75,85,299,384.00
05/10/2005,11:45,1070.75,1070.75,1070.50,1070.75,136,95,231.00
05/10/2005,11:46,1070.50,1071.50,1070.50,1071.25,2148,253,2401.00
05/10/2005,11:47,1071.25,1072.50,1071.00,1072.50,4283,450,4733.00
05/10/2005,11:48,1072.50,1073.00,1072.00,1072.75,4585,1930,6515.00
05/10/2005,11:49,1073.00,1073.00,1072.25,1072.50,2451,3450,5901.00
05/10/2005,11:50,1072.75,1073.00,1072.50,1072.50,1602,430,2032.00
05/10/2005,11:51,1072.50,1073.00,1072.25,1072.75,1100,815,1915.00
05/10/2005,11:52,1072.75,1073.25,1072.75,1072.75,1349,1302,2651.00
05/10/2005,11:53,1072.75,1073.00,1072.50,1072.75,479,357,836.00
05/10/2005,11:54,1072.75,1073.00,1072.50,1072.75,231,273,504.00
05/10/2005,11:55,1072.75,1072.75,1072.50,1072.50,41,45,86.00
05/10/2005,11:56,1072.50,1072.75,1072.50,1072.75,392,224,616.00
05/10/2005,11:57,1072.75,1073.50,1072.50,1073.50,2845,66,2911.00
05/10/2005,11:58,1073.50,1074.00,1073.50,1073.50,3384,1209,4593.00
05/10/2005,11:59,1073.75,1074.00,1073.25,1073.25,978,1140,2118.00
05/10/2005,12:00,1073.25,1073.50,1072.75,1073.00,173,1712,1885.00
05/10/2005,12:01,1073.00,1073.50,1072.75,1072.75,413,737,1150.00
05/10/2005,12:02,1072.75,1073.25,1072.75,1073.25,208,201,409.00
05/10/2005,12:03,1073.25,1073.25,1073.00,1073.25,67,101,168.00
05/10/2005,12:04,1073.00,1073.00,1072.25,1072.25,631,2860,3491.00
05/10/2005,12:05,1072.50,1072.50,1072.00,1072.50,749,872,1621.00
05/10/2005,12:06,1072.25,1072.50,1072.00,1072.25,186,297,483.00
05/10/2005,12:07,1072.25,1072.50,1072.00,1072.00,23,1265,1288.00
05/10/2005,12:08,1072.25,1072.25,1071.75,1072.00,420,839,1259.00
05/10/2005,12:09,1072.00,1072.25,1071.75,1072.00,595,574,1169.00
05/10/2005,12:10,1072.00,1072.00,1071.75,1072.00,70,60,130.00
05/10/2005,12:11,1072.00,1072.25,1071.75,1072.00,416,338,754.00
05/10/2005,12:12,1072.00,1072.75,1072.00,1072.50,2291,188,2479.00
05/10/2005,12:13,1072.75,1072.75,1072.50,1072.50,422,62,484.00
05/10/2005,12:14,1072.75,1073.00,1072.50,1072.75,910,306,1216.00
05/10/2005,12:15,1072.75,1073.00,1072.50,1072.75,245,328,573.00
05/10/2005,12:16,1072.75,1073.00,1072.75,1073.00,22,418,440.00
05/10/2005,12:17,1073.00,1073.00,1072.75,1072.75,44,25,69.00
05/10/2005,12:18,1072.75,1073.50,1072.75,1073.25,1251,270,1521.00
05/10/2005,12:19,1073.25,1073.25,1072.75,1072.75,34,2334,2368.00
05/10/2005,12:20,1072.75,1073.25,1072.75,1073.00,474,995,1469.00
05/10/2005,12:21,1072.75,1073.00,1072.75,1072.75,14,126,140.00
05/10/2005,12:22,1073.00,1073.00,1072.50,1072.50,37,970,1007.00
05/10/2005,12:23,1072.50,1073.00,1072.50,1073.00,824,113,937.00
05/10/2005,12:24,1072.75,1073.00,1072.75,1073.00,547,88,635.00
05/10/2005,12:25,1073.00,1073.25,1072.75,1072.75,147,216,363.00
05/10/2005,12:26,1073.00,1073.75,1073.00,1073.50,1374,150,1524.00
05/10/2005,12:27,1073.25,1073.50,1072.75,1073.25,327,753,1080.00
05/10/2005,12:28,1073.25,1073.50,1073.00,1073.50,353,49,402.00
05/10/2005,12:29,1073.50,1075.00,1073.25,1074.50,8367,3251,11618.00
05/10/2005,12:30,1074.75,1075.00,1074.25,1075.00,714,888,1602.00
05/10/2005,12:31,1074.75,1075.25,1074.50,1075.00,1720,820,2540.00
05/10/2005,12:32,1075.00,1076.00,1075.00,1075.50,4121,1516,5637.00
05/10/2005,12:33,1075.25,1075.50,1075.00,1075.25,642,1076,1718.00
05/10/2005,12:34,1075.25,1075.25,1074.00,1074.00,206,2265,2471.00
05/10/2005,12:35,1074.00,1075.00,1074.00,1074.75,1257,1236,2493.00
05/10/2005,12:36,1074.50,1074.75,1074.50,1074.75,26,169,195.00
05/10/2005,12:37,1074.75,1075.00,1074.25,1074.50,1115,398,1513.00
05/10/2005,12:38,1074.50,1075.00,1074.50,1074.75,368,126,494.00
05/10/2005,12:39,1074.50,1074.50,1074.25,1074.50,292,305,597.00
05/10/2005,12:40,1074.25,1074.75,1074.25,1074.75,301,99,400.00
05/10/2005,12:41,1074.75,1075.00,1074.50,1074.50,254,412,666.00
05/10/2005,12:42,1074.50,1074.50,1074.00,1074.00,350,796,1146.00
05/10/2005,12:43,1074.25,1074.25,1074.00,1074.25,329,497,826.00
05/10/2005,12:44,1074.00,1074.25,1073.75,1074.00,266,532,798.00
05/10/2005,12:45,1074.00,1074.25,1073.75,1074.00,508,423,931.00
05/10/2005,12:46,1074.00,1074.25,1074.00,1074.00,189,209,398.00
05/10/2005,12:47,1074.00,1074.25,1073.75,1074.00,191,174,365.00
05/10/2005,12:48,1074.00,1074.25,1073.75,1074.00,226,267,493.00
05/10/2005,12:49,1074.00,1074.00,1073.50,1073.50,794,1706,2500.00
05/10/2005,12:50,1073.75,1073.75,1073.50,1073.50,105,85,190.00
05/10/2005,12:51,1073.50,1073.75,1072.75,1073.25,2050,3674,5724.00
05/10/2005,12:52,1073.25,1073.25,1072.75,1072.75,183,932,1115.00
05/10/2005,12:53,1072.75,1073.50,1072.50,1073.00,2632,1819,4451.00
05/10/2005,12:54,1073.25,1073.50,1073.00,1073.00,538,486,1024.00
05/10/2005,12:55,1073.00,1073.50,1073.00,1073.25,326,150,476.00
05/10/2005,12:56,1073.25,1073.25,1073.00,1073.00,120,432,552.00
05/10/2005,12:57,1073.00,1073.25,1073.00,1073.25,17,100,117.00
05/10/2005,12:58,1073.00,1073.25,1072.75,1073.25,500,201,701.00
05/10/2005,12:59,1073.25,1074.00,1073.25,1073.75,1052,109,1161.00
05/10/2005,13:00,1073.75,1074.50,1073.50,1074.50,2028,1534,3562.00
05/10/2005,13:01,1074.25,1074.50,1073.75,1074.50,1049,599,1648.00
05/10/2005,13:02,1074.25,1075.25,1074.25,1074.50,2850,1955,4805.00
05/10/2005,13:03,1074.75,1075.00,1074.00,1074.00,911,1251,2162.00
05/10/2005,13:04,1074.00,1074.25,1072.75,1073.00,1852,2350,4202.00
05/10/2005,13:05,1073.25,1073.25,1072.75,1073.00,992,726,1718.00
05/10/2005,13:06,1072.75,1073.25,1072.50,1072.75,498,796,1294.00
05/10/2005,13:07,1072.75,1073.25,1072.75,1072.75,424,109,533.00
05/10/2005,13:08,1073.00,1073.25,1073.00,1073.00,563,9,572.00
05/10/2005,13:09,1073.00,1073.00,1072.25,1072.75,649,1778,2427.00
05/10/2005,13:10,1072.75,1073.00,1072.50,1072.75,272,141,413.00
05/10/2005,13:11,1072.75,1073.50,1072.75,1073.50,1321,26,1347.00
05/10/2005,13:12,1073.50,1073.75,1072.50,1072.75,547,1344,1891.00
05/10/2005,13:13,1072.75,1073.00,1072.50,1072.75,226,552,778.00
05/10/2005,13:14,1072.75,1073.25,1072.50,1073.25,1623,661,2284.00
05/10/2005,13:15,1073.25,1074.25,1073.00,1074.00,1860,968,2828.00
05/10/2005,13:16,1074.00,1074.00,1073.50,1074.00,870,418,1288.00
05/10/2005,13:17,1074.00,1074.25,1073.50,1073.75,260,621,881.00
05/10/2005,13:18,1073.50,1074.00,1073.50,1074.00,243,40,283.00
05/10/2005,13:19,1073.75,1074.25,1073.00,1073.00,380,1184,1564.00
05/10/2005,13:20,1073.00,1073.25,1073.00,1073.25,646,54,700.00
05/10/2005,13:21,1073.25,1073.25,1072.75,1073.25,453,488,941.00
05/10/2005,13:22,1073.00,1073.25,1073.00,1073.00,7,917,924.00
05/10/2005,13:23,1073.00,1073.25,1072.50,1072.50,47,1397,1444.00
05/10/2005,13:24,1072.75,1073.25,1072.50,1072.75,698,303,1001.00
05/10/2005,13:25,1072.75,1072.75,1072.50,1072.75,382,1026,1408.00
05/10/2005,13:26,1072.50,1072.75,1072.00,1072.25,866,957,1823.00
05/10/2005,13:27,1072.25,1072.75,1072.00,1072.50,1024,666,1690.00
05/10/2005,13:28,1072.25,1072.25,1071.50,1071.75,134,2324,2458.00
05/10/2005,13:29,1071.75,1072.00,1071.25,1071.75,779,1409,2188.00
05/10/2005,13:30,1071.75,1072.00,1071.75,1072.00,375,32,407.00
05/10/2005,13:31,1072.00,1072.25,1071.50,1072.00,565,818,1383.00
05/10/2005,13:32,1072.00,1072.25,1071.75,1072.25,102,73,175.00
05/10/2005,13:33,1072.25,1072.25,1071.75,1072.25,350,226,576.00
05/10/2005,13:34,1072.25,1072.25,1071.50,1071.75,330,766,1096.00
05/10/2005,13:35,1072.00,1072.25,1071.50,1071.75,208,1666,1874.00
05/10/2005,13:36,1071.50,1071.75,1071.00,1071.25,673,1383,2056.00
05/10/2005,13:37,1071.50,1071.50,1070.50,1070.50,1174,2865,4039.00
05/10/2005,13:38,1070.50,1071.00,1069.00,1070.00,3963,7321,11284.00
05/10/2005,13:39,1069.75,1070.00,1069.00,1069.50,1313,2251,3564.00
05/10/2005,13:40,1069.50,1069.50,1068.50,1068.75,1182,3834,5016.00
05/10/2005,13:41,1068.75,1069.00,1067.50,1067.75,6833,6811,13644.00
05/10/2005,13:42,1067.50,1068.00,1066.50,1067.00,4445,7068,11513.00
05/10/2005,13:43,1067.00,1068.25,1066.75,1068.00,5227,2707,7934.00
05/10/2005,13:44,1068.00,1068.25,1067.75,1068.00,1615,804,2419.00
05/10/2005,13:45,1068.00,1068.25,1067.75,1068.25,1250,1231,2481.00
05/10/2005,13:46,1068.00,1068.25,1067.50,1067.50,1608,1680,3288.00
05/10/2005,13:47,1067.50,1068.00,1067.25,1067.75,1902,1220,3122.00
05/10/2005,13:48,1067.75,1068.25,1067.50,1068.00,1388,623,2011.00
05/10/2005,13:49,1068.00,1068.50,1067.75,1068.25,1621,796,2417.00
05/10/2005,13:50,1068.25,1068.25,1067.50,1068.00,978,2300,3278.00
05/10/2005,13:51,1068.00,1068.25,1067.75,1068.00,1638,1130,2768.00
05/10/2005,13:52,1068.00,1068.50,1067.75,1068.00,1384,1519,2903.00
05/10/2005,13:53,1068.00,1068.00,1067.50,1067.50,487,535,1022.00
05/10/2005,13:54,1067.75,1067.75,1067.00,1067.00,313,2009,2322.00
05/10/2005,13:55,1067.25,1067.50,1067.00,1067.25,1393,843,2236.00
05/10/2005,13:56,1067.25,1067.50,1066.75,1067.25,982,2683,3665.00
05/10/2005,13:57,1067.00,1067.75,1067.00,1067.75,1636,290,1926.00
05/10/2005,13:58,1067.75,1067.75,1067.25,1067.50,200,752,952.00
05/10/2005,13:59,1067.25,1067.50,1067.25,1067.25,482,989,1471.00
05/10/2005,14:00,1067.25,1067.50,1067.00,1067.25,383,945,1328.00
05/10/2005,14:01,1067.25,1067.25,1065.75,1065.75,777,5304,6081.00
05/10/2005,14:02,1066.00,1066.25,1065.25,1066.00,3464,4350,7814.00
05/10/2005,14:03,1066.00,1066.25,1065.75,1066.00,1098,214,1312.00
05/10/2005,14:04,1066.25,1066.25,1065.75,1066.00,992,807,1799.00
05/10/2005,14:05,1066.00,1066.50,1065.75,1066.25,3467,505,3972.00
05/10/2005,14:06,1066.50,1067.00,1066.25,1066.75,1911,628,2539.00
05/10/2005,14:07,1066.75,1066.75,1066.25,1066.50,630,1041,1671.00
05/10/2005,14:08,1066.75,1066.75,1066.25,1066.25,347,823,1170.00
05/10/2005,14:09,1066.50,1066.75,1066.25,1066.50,1110,187,1297.00
05/10/2005,14:10,1066.50,1067.00,1066.25,1067.00,1092,49,1141.00
05/10/2005,14:11,1067.00,1067.00,1066.75,1067.00,172,118,290.00
05/10/2005,14:12,1067.00,1067.25,1066.75,1067.00,1295,997,2292.00
05/10/2005,14:13,1066.75,1067.25,1066.75,1066.75,512,491,1003.00
05/10/2005,14:14,1067.00,1067.00,1066.75,1066.75,330,282,612.00
05/10/2005,14:15,1066.75,1067.00,1066.50,1066.50,512,1499,2011.00
05/10/2005,14:16,1066.75,1066.75,1066.00,1066.25,722,1689,2411.00
05/10/2005,14:17,1066.25,1066.75,1066.25,1066.75,1009,660,1669.00
05/10/2005,14:18,1066.50,1067.00,1066.50,1066.50,2247,2051,4298.00
05/10/2005,14:19,1066.50,1067.00,1066.50,1067.00,676,31,707.00
05/10/2005,14:20,1067.00,1067.00,1066.75,1066.75,477,789,1266.00
05/10/2005,14:21,1066.75,1067.00,1066.75,1067.00,404,97,501.00
05/10/2005,14:22,1067.00,1067.25,1066.75,1067.25,820,715,1535.00
05/10/2005,14:23,1067.25,1067.25,1067.00,1067.00,84,488,572.00
05/10/2005,14:24,1067.00,1067.50,1067.00,1067.25,1364,819,2183.00
05/10/2005,14:25,1067.00,1067.25,1066.50,1066.75,920,1573,2493.00
05/10/2005,14:26,1066.75,1067.50,1066.75,1067.00,1858,662,2520.00
05/10/2005,14:27,1067.00,1067.50,1066.75,1067.25,888,658,1546.00
05/10/2005,14:28,1067.00,1067.75,1067.00,1067.50,2035,592,2627.00
05/10/2005,14:29,1067.25,1067.50,1067.00,1067.00,224,853,1077.00
05/10/2005,14:30,1067.00,1067.25,1066.75,1067.00,168,1331,1499.00
05/10/2005,14:31,1066.75,1067.00,1066.00,1066.50,956,2422,3378.00
05/10/2005,14:32,1066.50,1066.50,1065.50,1065.75,557,3073,3630.00
05/10/2005,14:33,1065.50,1066.00,1065.00,1065.50,1585,5685,7270.00
05/10/2005,14:34,1065.50,1065.50,1064.75,1065.00,840,2247,3087.00
05/10/2005,14:35,1065.25,1065.50,1065.00,1065.50,1690,1991,3681.00
05/10/2005,14:36,1065.50,1065.50,1065.00,1065.25,332,508,840.00
05/10/2005,14:37,1065.25,1065.50,1065.00,1065.50,2201,1512,3713.00
05/10/2005,14:38,1065.50,1065.50,1065.00,1065.00,1023,1325,2348.00
05/10/2005,14:39,1065.25,1065.50,1065.00,1065.25,1393,109,1502.00
05/10/2005,14:40,1065.50,1065.50,1065.00,1065.50,200,1409,1609.00
05/10/2005,14:41,1065.50,1066.50,1065.25,1066.25,4261,1880,6141.00
05/10/2005,14:42,1066.25,1066.50,1066.00,1066.25,2758,1205,3963.00
05/10/2005,14:43,1066.25,1066.25,1066.00,1066.00,454,874,1328.00
05/10/2005,14:44,1066.00,1066.50,1065.75,1066.00,2262,1703,3965.00
05/10/2005,14:45,1066.00,1066.25,1066.00,1066.00,247,552,799.00
05/10/2005,14:46,1066.00,1066.50,1066.00,1066.50,849,35,884.00
05/10/2005,14:47,1066.50,1066.75,1066.25,1066.50,1573,369,1942.00
05/10/2005,14:48,1066.50,1067.25,1066.50,1067.25,2608,892,3500.00
05/10/2005,14:49,1067.25,1068.50,1067.25,1068.25,6622,2413,9035.00
05/10/2005,14:50,1068.25,1068.75,1067.75,1068.25,1452,3760,5212.00
05/10/2005,14:51,1068.00,1068.00,1067.75,1067.75,115,1417,1532.00
05/10/2005,14:52,1067.75,1068.00,1067.75,1067.75,39,712,751.00
05/10/2005,14:53,1067.75,1067.75,1067.25,1067.75,2145,2424,4569.00
05/10/2005,14:54,1067.50,1068.00,1067.50,1067.75,756,205,961.00
05/10/2005,14:55,1067.75,1068.00,1067.50,1067.75,281,809,1090.00
05/10/2005,14:56,1067.75,1068.00,1067.50,1067.75,666,308,974.00
05/10/2005,14:57,1067.50,1068.00,1067.50,1067.75,954,792,1746.00
05/10/2005,14:58,1067.75,1068.00,1067.50,1067.75,986,879,1865.00
05/10/2005,14:59,1067.75,1068.25,1067.75,1068.25,2958,1132,4090.00
05/10/2005,15:00,1068.25,1068.25,1067.75,1067.75,3208,4298,7506.00
05/10/2005,15:01,1067.75,1068.25,1067.50,1068.25,3646,3625,7271.00
05/10/2005,15:02,1068.25,1068.25,1067.75,1068.00,1543,1407,2950.00
05/10/2005,15:03,1068.25,1068.50,1068.00,1068.25,1757,582,2339.00
05/10/2005,15:04,1068.25,1068.50,1068.00,1068.25,1902,851,2753.00
05/10/2005,15:05,1068.00,1068.50,1068.00,1068.50,812,38,850.00
05/10/2005,15:06,1068.25,1068.50,1067.50,1067.75,2618,2570,5188.00
05/10/2005,15:07,1068.00,1068.25,1067.25,1067.50,1144,1639,2783.00
05/10/2005,15:08,1067.50,1068.00,1067.50,1068.00,885,566,1451.00
05/10/2005,15:09,1068.00,1068.00,1067.50,1067.75,125,1138,1263.00
05/10/2005,15:10,1067.75,1068.00,1067.25,1067.50,1027,1244,2271.00
05/10/2005,15:11,1067.50,1068.00,1067.25,1068.00,2024,257,2281.00
05/10/2005,15:12,1067.75,1068.00,1067.75,1067.75,193,126,319.00
05/10/2005,15:13,1067.75,1068.00,1067.75,1067.75,179,1178,1357.00
05/10/2005,15:14,1067.75,1068.00,1067.75,1067.75,87,673,760.00
05/10/2005,15:15,1067.75,1068.25,1067.00,1067.25,2711,4041,6752.00
05/10/2005,15:16,1067.25,1067.25,1067.00,1067.00,5,15,20.00
05/10/2005,15:31,1067.25,1067.25,1067.00,1067.25,107,3,110.00
05/10/2005,15:32,1067.25,1067.75,1067.25,1067.75,335,29,364.00
05/10/2005,15:33,1067.75,1067.75,1067.25,1067.50,4,49,53.00
05/10/2005,15:34,1067.75,1068.00,1067.50,1067.75,151,12,163.00
05/10/2005,15:35,1067.75,1068.00,1067.75,1068.00,183,0,183.00
05/10/2005,15:36,1068.00,1068.25,1067.75,1068.25,192,78,270.00
05/10/2005,15:37,1068.25,1068.50,1068.00,1068.25,95,22,117.00
05/10/2005,15:38,1068.00,1068.00,1068.00,1068.00,0,62,62.00
05/10/2005,15:39,1068.00,1068.25,1067.75,1068.00,2,26,28.00
05/10/2005,15:40,1067.75,1068.25,1067.75,1067.75,437,377,814.00
05/10/2005,15:41,1067.75,1068.25,1067.75,1068.00,246,369,615.00
05/10/2005,15:42,1068.00,1068.00,1067.75,1067.75,1,36,37.00
05/10/2005,15:43,1068.00,1068.00,1067.75,1067.75,14,93,107.00
05/10/2005,15:44,1067.75,1067.75,1067.75,1067.75,0,67,67.00
05/10/2005,15:45,1067.75,1067.75,1067.75,1067.75,0,17,17.00
05/10/2005,15:46,1068.00,1068.00,1067.75,1067.75,4,60,64.00
05/10/2005,15:47,1067.75,1067.75,1067.50,1067.50,0,29,29.00
05/10/2005,15:48,1067.75,1067.75,1067.50,1067.75,57,2,59.00
05/10/2005,15:49,1067.75,1068.00,1067.75,1067.75,20,12,32.00
05/10/2005,15:50,1068.00,1068.00,1067.75,1067.75,14,2,16.00
05/10/2005,15:51,1067.75,1068.00,1067.75,1068.00,118,10,128.00
05/10/2005,15:52,1068.00,1068.25,1067.75,1068.00,76,56,132.00
05/10/2005,15:53,1068.00,1068.00,1067.75,1067.75,20,38,58.00
05/10/2005,15:54,1068.00,1068.00,1067.75,1068.00,55,2,57.00
05/10/2005,15:55,1068.00,1068.00,1068.00,1068.00,2,0,2.00
05/10/2005,15:56,1068.00,1068.00,1068.00,1068.00,1,0,1.00
05/10/2005,15:57,1067.75,1067.75,1067.75,1067.75,0,135,135.00
05/10/2005,15:58,1067.50,1067.50,1067.50,1067.50,0,5,5.00
05/10/2005,15:59,1067.75,1067.75,1067.50,1067.50,1,25,26.00
05/10/2005,16:00,1067.50,1067.75,1067.50,1067.50,3,202,205.00
05/10/2005,17:01,1066.25,1066.50,1066.25,1066.50,175,0,175.00
05/10/2005,17:02,1066.50,1066.75,1066.50,1066.75,13,2,15.00
05/10/2005,17:03,1066.75,1067.00,1066.75,1067.00,64,0,64.00
05/10/2005,17:04,1066.75,1066.75,1066.75,1066.75,0,3,3.00
05/10/2005,17:05,1067.00,1067.25,1067.00,1067.25,135,0,135.00
05/10/2005,17:06,1067.25,1067.25,1067.25,1067.25,15,0,15.00
05/10/2005,17:07,1067.25,1067.25,1067.25,1067.25,1,0,1.00
05/10/2005,17:08,1067.25,1067.25,1067.25,1067.25,20,0,20.00
05/10/2005,17:09,1067.25,1067.50,1067.25,1067.25,5,40,45.00
05/10/2005,17:10,1067.25,1067.25,1067.25,1067.25,0,6,6.00
05/10/2005,17:11,1067.25,1067.25,1067.25,1067.25,0,1,1.00
05/10/2005,17:12,1067.50,1067.50,1067.25,1067.25,1,3,4.00
05/10/2005,17:14,1067.25,1067.25,1067.25,1067.25,0,99,99.00
05/10/2005,17:15,1067.00,1067.25,1067.00,1067.25,40,7,47.00
05/10/2005,17:16,1067.00,1067.00,1067.00,1067.00,0,20,20.00
05/10/2005,17:17,1067.25,1067.25,1067.25,1067.25,3,0,3.00
05/10/2005,17:18,1067.25,1067.25,1067.25,1067.25,11,0,11.00
05/10/2005,17:19,1067.25,1067.25,1067.00,1067.25,9,3,12.00
05/10/2005,17:21,1067.25,1067.25,1067.25,1067.25,12,0,12.00
05/10/2005,17:22,1067.25,1067.25,1067.00,1067.00,8,10,18.00
05/10/2005,17:23,1067.00,1067.25,1067.00,1067.25,4,20,24.00
05/10/2005,17:24,1067.25,1067.25,1067.25,1067.25,8,0,8.00
05/10/2005,17:25,1067.25,1067.25,1067.25,1067.25,3,0,3.00
05/10/2005,17:26,1067.25,1067.25,1067.25,1067.25,14,0,14.00
05/10/2005,17:27,1067.25,1067.25,1067.25,1067.25,1,0,1.00
05/10/2005,17:28,1067.25,1067.25,1067.25,1067.25,5,0,5.00
05/10/2005,17:30,1067.25,1067.25,1067.25,1067.25,5,0,5.00
05/10/2005,17:31,1067.25,1067.25,1067.25,1067.25,6,0,6.00
05/10/2005,17:32,1067.25,1067.25,1067.25,1067.25,1,0,1.00
05/10/2005,17:33,1067.50,1067.50,1067.50,1067.50,5,0,5.00
05/10/2005,17:35,1067.50,1067.50,1067.50,1067.50,5,0,5.00
05/10/2005,17:37,1067.50,1067.50,1067.50,1067.50,5,0,5.00
05/10/2005,17:38,1067.50,1067.50,1067.50,1067.50,6,0,6.00
05/10/2005,17:39,1067.50,1067.50,1067.50,1067.50,9,0,9.00
05/10/2005,17:40,1067.25,1067.50,1067.25,1067.50,1,5,6.00
05/10/2005,17:41,1067.25,1067.25,1067.25,1067.25,0,4,4.00
05/10/2005,17:42,1067.50,1067.50,1067.50,1067.50,1,0,1.00
05/10/2005,17:45,1067.25,1067.50,1067.25,1067.50,1,1,2.00
05/10/2005,17:46,1067.50,1067.50,1067.50,1067.50,2,0,2.00
05/10/2005,17:47,1067.50,1067.50,1067.50,1067.50,6,0,6.00
05/10/2005,17:49,1067.50,1067.50,1067.50,1067.50,2,0,2.00
05/10/2005,17:50,1067.50,1067.75,1067.50,1067.75,13,0,13.00
05/10/2005,17:51,1067.50,1067.50,1067.50,1067.50,0,10,10.00
05/10/2005,17:52,1067.50,1067.75,1067.25,1067.50,14,10,24.00
05/10/2005,17:53,1067.50,1067.50,1067.50,1067.50,0,2,2.00
05/10/2005,17:55,1067.75,1067.75,1067.75,1067.75,1,0,1.00
05/10/2005,17:56,1067.50,1067.50,1067.50,1067.50,0,2,2.00
05/10/2005,17:57,1067.50,1067.50,1067.50,1067.50,0,26,26.00
05/10/2005,17:58,1067.50,1067.50,1067.50,1067.50,0,1,1.00
05/10/2005,18:00,1067.50,1067.50,1067.50,1067.50,0,17,17.00
05/10/2005,18:02,1067.50,1067.50,1067.50,1067.50,0,1,1.00
05/10/2005,18:03,1067.75,1067.75,1067.50,1067.50,1,7,8.00
05/10/2005,18:04,1067.25,1067.25,1067.25,1067.25,0,23,23.00
05/10/2005,18:08,1067.25,1067.25,1067.25,1067.25,0,1,1.00
05/10/2005,18:10,1067.25,1067.25,1067.00,1067.00,0,10,10.00
05/10/2005,18:14,1067.00,1067.00,1067.00,1067.00,0,28,28.00
05/10/2005,18:18,1067.00,1067.00,1067.00,1067.00,0,2,2.00
05/10/2005,18:20,1067.25,1067.25,1067.25,1067.25,1,0,1.00
05/10/2005,18:21,1067.00,1067.00,1066.75,1067.00,2,47,49.00
05/10/2005,18:22,1066.75,1067.00,1066.75,1067.00,1,1,2.00
05/10/2005,18:23,1066.75,1067.00,1066.75,1067.00,1,1,2.00
05/10/2005,18:25,1066.75,1066.75,1066.75,1066.75,0,10,10.00
05/10/2005,18:26,1067.00,1067.00,1067.00,1067.00,4,0,4.00
05/10/2005,18:30,1067.00,1067.00,1067.00,1067.00,2,0,2.00
05/10/2005,18:32,1067.00,1067.00,1067.00,1067.00,2,0,2.00
05/10/2005,18:33,1066.75,1066.75,1066.75,1066.75,0,4,4.00
05/10/2005,18:38,1067.00,1067.00,1067.00,1067.00,3,0,3.00
05/10/2005,18:39,1067.00,1067.00,1067.00,1067.00,1,0,1.00
05/10/2005,18:40,1067.00,1067.00,1067.00,1067.00,1,0,1.00
05/10/2005,18:41,1066.75,1067.00,1066.75,1067.00,10,1,11.00
05/10/2005,18:42,1067.25,1067.50,1067.25,1067.50,49,5,54.00
05/10/2005,18:43,1067.75,1067.75,1067.75,1067.75,1,0,1.00
05/10/2005,18:44,1067.50,1067.50,1067.25,1067.25,1,9,10.00
05/10/2005,18:45,1067.25,1067.50,1067.25,1067.50,1,21,22.00
05/10/2005,18:46,1067.25,1067.25,1067.25,1067.25,0,5,5.00
05/10/2005,18:47,1067.25,1067.75,1067.25,1067.75,23,11,34.00
05/10/2005,18:48,1067.50,1067.50,1067.50,1067.50,0,5,5.00
05/10/2005,18:49,1067.50,1067.75,1067.50,1067.75,5,3,8.00
05/10/2005,18:51,1067.50,1067.75,1067.50,1067.75,14,2,16.00
05/10/2005,18:52,1067.75,1067.75,1067.75,1067.75,1,0,1.00
05/10/2005,18:53,1067.50,1067.75,1067.25,1067.50,4,12,16.00
05/10/2005,18:54,1067.50,1067.75,1067.50,1067.75,1,6,7.00
05/10/2005,18:55,1067.50,1067.50,1067.50,1067.50,0,10,10.00
05/10/2005,18:56,1067.50,1067.50,1067.50,1067.50,0,9,9.00
05/10/2005,18:58,1067.75,1067.75,1067.75,1067.75,1,0,1.00
05/10/2005,19:01,1067.75,1067.75,1067.50,1067.50,1,3,4.00
05/10/2005,19:02,1067.50,1067.50,1067.50,1067.50,0,4,4.00
05/10/2005,19:04,1067.25,1067.25,1067.25,1067.25,0,15,15.00
05/10/2005,19:05,1067.25,1067.25,1067.25,1067.25,0,28,28.00
05/10/2005,19:06,1067.25,1067.25,1067.25,1067.25,0,27,27.00
05/10/2005,19:07,1067.25,1067.25,1067.25,1067.25,0,3,3.00
05/10/2005,19:08,1067.25,1067.25,1067.25,1067.25,0,1,1.00
05/10/2005,19:09,1067.25,1067.25,1067.25,1067.25,0,44,44.00
05/10/2005,19:10,1067.25,1067.25,1067.25,1067.25,0,18,18.00
05/10/2005,19:12,1067.25,1067.25,1067.00,1067.25,30,27,57.00
05/10/2005,19:13,1067.00,1067.00,1067.00,1067.00,0,5,5.00
05/10/2005,19:14,1067.00,1067.00,1066.50,1066.50,0,193,193.00
05/10/2005,19:15,1066.50,1066.50,1065.25,1066.00,22,231,253.00
05/10/2005,19:16,1066.00,1066.00,1066.00,1066.00,0,13,13.00
05/10/2005,19:17,1066.25,1066.25,1066.25,1066.25,112,0,112.00
05/10/2005,19:18,1066.25,1066.25,1066.00,1066.25,10,42,52.00
05/10/2005,19:19,1066.25,1066.50,1066.25,1066.25,32,23,55.00
05/10/2005,19:20,1066.25,1066.25,1066.25,1066.25,0,3,3.00
05/10/2005,19:21,1066.25,1066.25,1066.00,1066.00,0,3,3.00
05/10/2005,19:22,1066.00,1066.00,1066.00,1066.00,0,1,1.00
05/10/2005,19:23,1066.25,1066.25,1066.25,1066.25,3,0,3.00
05/10/2005,19:26,1066.00,1066.00,1066.00,1066.00,0,10,10.00
05/10/2005,19:27,1066.00,1066.25,1066.00,1066.00,1,12,13.00
05/10/2005,19:29,1066.00,1066.00,1066.00,1066.00,0,1,1.00
05/10/2005,19:30,1066.00,1066.00,1066.00,1066.00,0,17,17.00
05/10/2005,19:31,1066.00,1066.00,1066.00,1066.00,0,1,1.00
05/10/2005,19:33,1066.00,1066.00,1066.00,1066.00,0,1,1.00
05/10/2005,19:34,1066.00,1066.00,1066.00,1066.00,0,8,8.00
05/10/2005,19:35,1066.00,1066.00,1066.00,1066.00,0,1,1.00
05/10/2005,19:36,1066.00,1066.00,1066.00,1066.00,0,46,46.00
05/10/2005,19:37,1066.25,1066.25,1066.25,1066.25,1,0,1.00
05/10/2005,19:39,1066.25,1066.25,1066.00,1066.00,1,1,2.00
05/10/2005,19:40,1066.00,1066.00,1066.00,1066.00,0,2,2.00
05/10/2005,19:42,1066.25,1066.50,1066.25,1066.50,23,0,23.00
05/10/2005,19:43,1066.25,1066.25,1066.25,1066.25,0,1,1.00
05/10/2005,19:44,1066.50,1066.75,1066.50,1066.75,27,0,27.00
05/10/2005,19:45,1066.50,1066.50,1066.50,1066.50,0,6,6.00
05/10/2005,19:46,1066.50,1066.50,1066.50,1066.50,0,12,12.00
05/10/2005,19:47,1066.50,1066.50,1066.50,1066.50,0,3,3.00
05/10/2005,19:48,1066.50,1066.75,1066.25,1066.75,16,5,21.00
05/10/2005,19:50,1066.50,1066.50,1066.50,1066.50,0,1,1.00
05/10/2005,19:52,1066.50,1066.75,1066.50,1066.75,1,1,2.00
05/10/2005,19:53,1066.75,1066.75,1066.50,1066.50,1,29,30.00
05/10/2005,19:54,1066.25,1066.25,1066.25,1066.25,0,3,3.00
05/10/2005,19:56,1066.25,1066.50,1066.25,1066.50,1,37,38.00
05/10/2005,19:58,1066.50,1066.50,1066.50,1066.50,2,0,2.00
05/10/2005,19:59,1066.50,1066.50,1066.50,1066.50,1,0,1.00
05/10/2005,20:01,1066.50,1066.50,1066.50,1066.50,1,0,1.00
05/10/2005,20:05,1066.25,1066.25,1066.25,1066.25,0,10,10.00
05/10/2005,20:06,1066.25,1066.25,1066.25,1066.25,0,24,24.00
05/10/2005,20:10,1066.50,1066.50,1066.50,1066.50,5,0,5.00
05/10/2005,20:13,1066.50,1066.50,1066.50,1066.50,5,0,5.00
05/10/2005,20:14,1066.50,1066.50,1066.50,1066.50,24,0,24.00
05/10/2005,20:19,1066.75,1066.75,1066.75,1066.75,16,0,16.00
05/10/2005,20:20,1066.75,1066.75,1066.50,1066.50,1,6,7.00
05/10/2005,20:23,1066.75,1066.75,1066.75,1066.75,8,0,8.00
05/10/2005,20:24,1066.75,1066.75,1066.75,1066.75,2,0,2.00
05/10/2005,20:35,1066.75,1066.75,1066.75,1066.75,47,0,47.00
05/10/2005,20:36,1066.75,1066.75,1066.75,1066.75,1,0,1.00
05/10/2005,20:37,1066.75,1066.75,1066.75,1066.75,6,0,6.00
05/10/2005,20:38,1066.75,1066.75,1066.75,1066.75,4,0,4.00
05/10/2005,20:39,1066.50,1066.50,1066.50,1066.50,0,11,11.00
05/10/2005,20:42,1066.75,1066.75,1066.75,1066.75,12,0,12.00
05/10/2005,20:43,1066.50,1066.50,1066.50,1066.50,0,5,5.00
05/10/2005,20:47,1066.75,1066.75,1066.75,1066.75,15,0,15.00
05/10/2005,20:49,1066.75,1066.75,1066.75,1066.75,55,0,55.00
05/10/2005,20:50,1066.75,1066.75,1066.75,1066.75,14,0,14.00
05/10/2005,20:52,1066.75,1066.75,1066.75,1066.75,115,0,115.00
05/10/2005,20:53,1066.75,1066.75,1066.75,1066.75,19,0,19.00
05/10/2005,20:56,1066.75,1066.75,1066.50,1066.50,15,25,40.00
05/10/2005,20:57,1066.75,1066.75,1066.75,1066.75,1,0,1.00
05/10/2005,20:58,1066.75,1066.75,1066.75,1066.75,10,0,10.00
05/10/2005,20:59,1066.75,1067.00,1066.75,1066.75,20,12,32.00
05/10/2005,21:03,1066.50,1066.50,1066.50,1066.50,0,50,50.00
05/10/2005,21:04,1066.75,1066.75,1066.75,1066.75,13,0,13.00
05/10/2005,21:06,1066.75,1066.75,1066.75,1066.75,11,0,11.00
05/10/2005,21:09,1066.75,1066.75,1066.75,1066.75,3,0,3.00
05/10/2005,21:10,1066.75,1066.75,1066.75,1066.75,4,0,4.00
05/10/2005,21:11,1066.75,1066.75,1066.75,1066.75,5,0,5.00
05/10/2005,21:18,1066.75,1066.75,1066.75,1066.75,1,0,1.00
05/10/2005,21:19,1066.75,1066.75,1066.75,1066.75,1,0,1.00
05/10/2005,21:22,1066.75,1066.75,1066.50,1066.50,10,1,11.00
05/10/2005,21:25,1066.50,1066.50,1066.50,1066.50,0,1,1.00
05/10/2005,21:27,1066.75,1066.75,1066.75,1066.75,1,0,1.00
05/10/2005,21:33,1066.75,1066.75,1066.75,1066.75,27,0,27.00
05/10/2005,21:34,1066.50,1066.75,1066.50,1066.75,2,5,7.00
05/10/2005,21:35,1066.75,1066.75,1066.75,1066.75,4,0,4.00
05/10/2005,21:36,1067.00,1067.00,1067.00,1067.00,1,0,1.00
05/10/2005,21:38,1066.50,1066.50,1066.50,1066.50,0,1,1.00
05/10/2005,21:41,1066.50,1066.50,1066.50,1066.50,0,58,58.00
05/10/2005,21:47,1066.50,1066.50,1066.25,1066.50,1,2,3.00
05/10/2005,21:48,1066.50,1066.50,1066.50,1066.50,1,0,1.00
05/10/2005,22:01,1066.50,1066.50,1066.25,1066.25,1,15,16.00
05/10/2005,22:02,1066.25,1066.25,1066.25,1066.25,0,5,5.00
05/10/2005,22:03,1066.25,1066.25,1066.25,1066.25,0,9,9.00
05/10/2005,22:04,1066.25,1066.25,1066.25,1066.25,0,10,10.00
05/10/2005,22:06,1066.25,1066.25,1066.25,1066.25,0,5,5.00
05/10/2005,22:09,1066.25,1066.25,1066.25,1066.25,0,1,1.00
05/10/2005,22:12,1066.50,1066.50,1066.50,1066.50,1,0,1.00
05/10/2005,22:13,1066.50,1066.50,1066.25,1066.25,1,8,9.00
05/10/2005,22:14,1066.25,1066.25,1066.25,1066.25,0,5,5.00
05/10/2005,22:15,1066.25,1066.25,1066.25,1066.25,0,1,1.00
05/10/2005,22:16,1066.00,1066.25,1066.00,1066.25,2,3,5.00
05/10/2005,22:23,1066.25,1066.25,1066.25,1066.25,63,0,63.00
05/10/2005,22:24,1066.25,1066.25,1066.25,1066.25,1,0,1.00
05/10/2005,22:26,1066.25,1066.25,1066.25,1066.25,11,0,11.00
05/10/2005,22:27,1066.25,1066.25,1066.25,1066.25,6,0,6.00
05/10/2005,22:29,1066.25,1066.25,1066.25,1066.25,5,0,5.00
05/10/2005,22:30,1066.25,1066.25,1066.25,1066.25,1,0,1.00
05/10/2005,22:31,1066.25,1066.25,1066.25,1066.25,15,0,15.00
05/10/2005,22:32,1066.25,1066.25,1066.25,1066.25,4,0,4.00
05/10/2005,22:35,1066.25,1066.25,1066.25,1066.25,25,0,25.00
05/10/2005,22:39,1066.25,1066.25,1066.25,1066.25,1,0,1.00
05/10/2005,22:43,1066.25,1066.25,1066.25,1066.25,5,0,5.00
05/10/2005,22:45,1066.25,1066.25,1066.25,1066.25,1,0,1.00
05/10/2005,22:52,1066.50,1066.50,1066.50,1066.50,20,0,20.00
05/10/2005,22:53,1066.50,1066.50,1066.50,1066.50,21,0,21.00
05/10/2005,22:55,1066.50,1066.50,1066.50,1066.50,10,0,10.00
05/10/2005,22:57,1066.50,1066.50,1066.50,1066.50,25,0,25.00
05/10/2005,22:58,1066.50,1066.50,1066.50,1066.50,4,0,4.00
05/10/2005,23:01,1066.50,1066.75,1066.25,1066.25,2,25,27.00
05/10/2005,23:03,1066.25,1066.25,1066.25,1066.25,0,1,1.00
05/10/2005,23:05,1066.50,1066.50,1066.50,1066.50,5,0,5.00
05/10/2005,23:19,1066.50,1066.50,1066.50,1066.50,5,0,5.00
05/10/2005,23:21,1066.50,1066.50,1066.50,1066.50,1,0,1.00
05/10/2005,23:24,1066.25,1066.50,1066.25,1066.50,2,1,3.00
05/10/2005,23:30,1066.50,1066.50,1066.50,1066.50,1,0,1.00
05/10/2005,23:31,1066.50,1066.50,1066.50,1066.50,6,0,6.00
05/10/2005,23:33,1066.25,1066.25,1066.25,1066.25,0,1,1.00
05/10/2005,23:38,1066.50,1066.50,1066.25,1066.25,9,1,10.00
05/10/2005,23:39,1066.50,1066.75,1066.50,1066.75,2,0,2.00
05/10/2005,23:43,1066.50,1066.50,1066.50,1066.50,0,1,1.00
05/10/2005,23:44,1066.75,1066.75,1066.75,1066.75,1,0,1.00
05/10/2005,23:47,1066.50,1066.50,1066.50,1066.50,0,3,3.00
05/10/2005,23:49,1066.25,1066.25,1066.25,1066.25,0,5,5.00
05/10/2005,23:50,1066.25,1066.25,1066.25,1066.25,0,7,7.00
05/10/2005,23:51,1066.50,1066.50,1066.25,1066.25,1,1,2.00
05/10/2005,23:52,1066.50,1066.50,1066.50,1066.50,20,0,20.00
05/10/2005,23:53,1066.50,1066.50,1066.50,1066.50,7,0,7.00
05/10/2005,23:54,1066.25,1066.25,1066.25,1066.25,0,2,2.00
05/10/2005,23:57,1066.50,1066.75,1066.50,1066.75,5,0,5.00
05/11/2005,00:00,1066.25,1066.25,1066.25,1066.25,0,22,22.00
05/11/2005,00:01,1066.50,1066.50,1066.50,1066.50,11,0,11.00
05/11/2005,00:02,1066.75,1066.75,1066.50,1066.50,42,1,43.00
05/11/2005,00:03,1066.75,1066.75,1066.50,1066.50,6,18,24.00
05/11/2005,00:06,1066.75,1066.75,1066.75,1066.75,1,0,1.00
05/11/2005,00:09,1066.75,1066.75,1066.75,1066.75,2,0,2.00
05/11/2005,00:10,1066.75,1067.00,1066.75,1067.00,4,0,4.00
05/11/2005,00:11,1067.00,1067.00,1067.00,1067.00,2,0,2.00
05/11/2005,00:12,1067.00,1067.00,1067.00,1067.00,1,0,1.00
05/11/2005,00:16,1066.75,1066.75,1066.75,1066.75,0,2,2.00
05/11/2005,00:18,1067.00,1067.00,1067.00,1067.00,35,0,35.00
05/11/2005,00:19,1067.00,1067.00,1067.00,1067.00,7,0,7.00
05/11/2005,00:20,1067.00,1067.00,1067.00,1067.00,1,0,1.00
05/11/2005,00:21,1067.00,1067.00,1067.00,1067.00,4,0,4.00
05/11/2005,00:22,1067.00,1067.00,1067.00,1067.00,3,0,3.00
05/11/2005,00:23,1067.00,1067.00,1067.00,1067.00,19,0,19.00
05/11/2005,00:25,1067.25,1067.25,1067.00,1067.00,4,13,17.00
05/11/2005,00:30,1067.00,1067.00,1067.00,1067.00,0,11,11.00
05/11/2005,00:31,1067.00,1067.00,1067.00,1067.00,0,14,14.00
05/11/2005,00:32,1067.25,1067.25,1067.00,1067.00,1,1,2.00
05/11/2005,00:34,1067.00,1067.00,1067.00,1067.00,0,2,2.00
05/11/2005,00:37,1067.00,1067.00,1067.00,1067.00,0,6,6.00
05/11/2005,00:40,1067.00,1067.00,1067.00,1067.00,0,1,1.00
05/11/2005,00:45,1067.25,1067.25,1067.25,1067.25,50,0,50.00
05/11/2005,00:46,1067.25,1067.50,1067.25,1067.25,47,28,75.00
05/11/2005,00:48,1067.50,1067.50,1067.50,1067.50,25,0,25.00
05/11/2005,00:49,1067.50,1067.75,1067.50,1067.75,30,5,35.00
05/11/2005,00:50,1067.50,1067.75,1067.50,1067.75,4,11,15.00
05/11/2005,00:51,1067.50,1067.50,1067.25,1067.25,0,66,66.00
05/11/2005,00:52,1067.50,1067.50,1067.50,1067.50,1,0,1.00
05/11/2005,00:54,1067.50,1067.50,1067.50,1067.50,2,0,2.00
05/11/2005,01:01,1067.50,1067.50,1067.50,1067.50,80,0,80.00
05/11/2005,01:02,1067.50,1067.75,1067.50,1067.75,5,0,5.00
05/11/2005,01:03,1067.75,1068.25,1067.75,1068.00,146,41,187.00
05/11/2005,01:04,1068.25,1068.25,1068.25,1068.25,44,0,44.00
05/11/2005,01:05,1068.25,1068.75,1068.25,1068.50,563,7,570.00
05/11/2005,01:07,1068.50,1068.50,1068.00,1068.00,0,54,54.00
05/11/2005,01:10,1068.00,1068.25,1068.00,1068.25,1,1,2.00
05/11/2005,01:11,1068.00,1068.00,1068.00,1068.00,0,2,2.00
05/11/2005,01:12,1068.25,1068.25,1068.25,1068.25,9,0,9.00
05/11/2005,01:14,1068.00,1068.00,1068.00,1068.00,0,1,1.00
05/11/2005,01:16,1068.00,1068.75,1068.00,1068.25,207,17,224.00
05/11/2005,01:17,1068.25,1068.25,1068.25,1068.25,0,1,1.00
05/11/2005,01:18,1068.25,1068.25,1068.25,1068.25,0,42,42.00
05/11/2005,01:19,1068.25,1068.25,1067.75,1067.75,0,115,115.00
05/11/2005,01:21,1067.75,1067.75,1067.75,1067.75,0,1,1.00
05/11/2005,01:22,1068.00,1068.50,1068.00,1068.50,126,0,126.00
05/11/2005,01:23,1068.50,1068.50,1068.25,1068.25,29,10,39.00
05/11/2005,01:24,1068.25,1068.25,1068.25,1068.25,0,2,2.00
05/11/2005,01:26,1068.25,1068.25,1068.25,1068.25,0,38,38.00
05/11/2005,01:27,1068.25,1068.25,1068.25,1068.25,0,11,11.00
05/11/2005,01:28,1068.00,1068.00,1068.00,1068.00,0,1,1.00
05/11/2005,01:29,1068.25,1068.25,1068.25,1068.25,1,0,1.00
05/11/2005,01:31,1068.25,1068.25,1068.25,1068.25,1,0,1.00
05/11/2005,01:33,1068.00,1068.00,1068.00,1068.00,0,3,3.00
05/11/2005,01:34,1068.00,1068.00,1068.00,1068.00,0,17,17.00
05/11/2005,01:35,1068.00,1068.00,1067.75,1067.75,0,6,6.00
05/11/2005,01:36,1067.75,1067.75,1067.75,1067.75,0,25,25.00
05/11/2005,01:38,1067.75,1067.75,1067.75,1067.75,0,18,18.00
05/11/2005,01:43,1068.00,1068.00,1067.75,1067.75,35,2,37.00
05/11/2005,01:44,1067.75,1068.00,1067.75,1068.00,1,5,6.00
05/11/2005,01:45,1068.00,1068.00,1068.00,1068.00,133,0,133.00
05/11/2005,01:46,1067.75,1068.00,1067.75,1068.00,5,5,10.00
05/11/2005,01:47,1068.00,1068.00,1068.00,1068.00,5,0,5.00
05/11/2005,01:48,1068.00,1068.00,1068.00,1068.00,15,0,15.00
05/11/2005,01:49,1068.25,1068.25,1068.25,1068.25,38,0,38.00
05/11/2005,01:50,1068.25,1068.25,1068.25,1068.25,45,0,45.00
05/11/2005,01:51,1068.25,1068.25,1068.25,1068.25,2,0,2.00
05/11/2005,01:53,1068.25,1068.25,1068.25,1068.25,70,0,70.00
05/11/2005,01:54,1068.25,1068.50,1068.25,1068.25,19,2,21.00
05/11/2005,01:57,1068.25,1068.25,1068.25,1068.25,0,40,40.00
05/11/2005,01:58,1068.25,1068.25,1068.25,1068.25,0,1,1.00
05/11/2005,01:59,1068.25,1068.25,1068.25,1068.25,0,22,22.00
05/11/2005,02:00,1068.50,1068.50,1068.25,1068.25,78,1,79.00
05/11/2005,02:01,1068.25,1068.75,1068.25,1068.75,190,30,220.00
05/11/2005,02:02,1068.75,1069.00,1068.75,1069.00,292,74,366.00
05/11/2005,02:03,1069.00,1069.00,1068.75,1068.75,323,5,328.00
05/11/2005,02:04,1069.00,1069.00,1068.75,1069.00,81,37,118.00
05/11/2005,02:05,1068.75,1069.00,1068.75,1069.00,45,43,88.00
05/11/2005,02:06,1068.75,1069.00,1068.50,1068.75,146,92,238.00
05/11/2005,02:07,1068.50,1069.00,1068.50,1068.75,48,78,126.00
05/11/2005,02:08,1068.75,1068.75,1068.75,1068.75,0,61,61.00
05/11/2005,02:09,1068.75,1069.00,1068.75,1068.75,2,14,16.00
05/11/2005,02:10,1068.75,1068.75,1068.75,1068.75,0,52,52.00
05/11/2005,02:11,1068.75,1068.75,1068.75,1068.75,0,80,80.00
05/11/2005,02:12,1068.75,1069.00,1068.75,1068.75,5,22,27.00
05/11/2005,02:13,1068.75,1068.75,1068.50,1068.75,2,35,37.00
05/11/2005,02:14,1068.75,1068.75,1068.50,1068.75,38,5,43.00
05/11/2005,02:15,1068.75,1069.25,1068.75,1069.25,161,0,161.00
05/11/2005,02:16,1069.25,1069.25,1068.75,1068.75,1,141,142.00
05/11/2005,02:17,1069.00,1069.00,1069.00,1069.00,34,0,34.00
05/11/2005,02:18,1069.00,1069.25,1069.00,1069.00,6,11,17.00
05/11/2005,02:19,1068.75,1068.75,1068.75,1068.75,0,240,240.00
05/11/2005,02:20,1068.75,1068.75,1068.75,1068.75,0,11,11.00
05/11/2005,02:21,1068.75,1069.00,1068.75,1069.00,39,1,40.00
05/11/2005,02:22,1068.75,1069.00,1068.50,1068.50,2,27,29.00
05/11/2005,02:23,1068.50,1068.75,1068.50,1068.75,3,1,4.00
05/11/2005,02:24,1068.50,1068.50,1068.25,1068.50,25,133,158.00
05/11/2005,02:25,1068.25,1068.25,1068.00,1068.00,5,197,202.00
05/11/2005,02:26,1068.00,1068.00,1067.75,1068.00,3,319,322.00
05/11/2005,02:27,1068.00,1068.00,1067.75,1067.75,7,405,412.00
05/11/2005,02:28,1067.75,1068.00,1067.75,1068.00,20,15,35.00
05/11/2005,02:29,1068.00,1068.00,1068.00,1068.00,45,0,45.00
05/11/2005,02:30,1068.00,1068.00,1068.00,1068.00,76,0,76.00
05/11/2005,02:31,1068.00,1068.00,1067.75,1068.00,31,1,32.00
05/11/2005,02:32,1068.00,1068.25,1068.00,1068.25,56,0,56.00
05/11/2005,02:33,1068.25,1068.25,1068.00,1068.00,3,3,6.00
05/11/2005,02:34,1068.25,1068.25,1068.25,1068.25,20,0,20.00
05/11/2005,02:35,1068.25,1068.25,1068.00,1068.25,33,1,34.00
05/11/2005,02:36,1068.25,1068.25,1068.00,1068.00,30,27,57.00
05/11/2005,02:37,1068.00,1068.00,1067.75,1068.00,41,60,101.00
05/11/2005,02:38,1068.00,1068.00,1068.00,1068.00,28,0,28.00
05/11/2005,02:39,1068.00,1068.00,1067.75,1067.75,2,51,53.00
05/11/2005,02:40,1067.75,1067.75,1067.75,1067.75,0,315,315.00
05/11/2005,02:41,1068.00,1068.00,1068.00,1068.00,88,0,88.00
05/11/2005,02:42,1068.00,1068.00,1067.50,1067.75,63,400,463.00
05/11/2005,02:43,1067.75,1067.75,1067.75,1067.75,48,0,48.00
05/11/2005,02:44,1068.00,1068.00,1068.00,1068.00,96,0,96.00
05/11/2005,02:45,1068.25,1068.25,1068.00,1068.00,2,1,3.00
05/11/2005,02:46,1068.25,1068.25,1068.00,1068.00,53,46,99.00
05/11/2005,02:47,1068.00,1068.25,1068.00,1068.25,141,17,158.00
05/11/2005,02:48,1068.25,1068.25,1068.25,1068.25,1,0,1.00
05/11/2005,02:49,1068.25,1068.25,1068.00,1068.00,1,7,8.00
05/11/2005,02:50,1068.00,1068.00,1067.75,1067.75,0,222,222.00
05/11/2005,02:51,1067.75,1068.25,1067.75,1068.00,27,8,35.00
05/11/2005,02:52,1067.75,1068.00,1067.50,1068.00,37,31,68.00
05/11/2005,02:53,1068.00,1068.00,1067.75,1067.75,1,10,11.00
05/11/2005,02:54,1067.75,1067.75,1067.50,1067.50,6,10,16.00
05/11/2005,02:55,1067.75,1067.75,1067.75,1067.75,2,0,2.00
05/11/2005,02:56,1067.75,1067.75,1067.75,1067.75,57,0,57.00
05/11/2005,02:57,1067.75,1067.75,1067.75,1067.75,2,0,2.00
05/11/2005,02:58,1067.50,1067.75,1067.50,1067.75,15,25,40.00
05/11/2005,02:59,1067.50,1067.75,1067.50,1067.75,3,1,4.00
05/11/2005,03:00,1067.75,1067.75,1067.50,1067.75,3,3,6.00
05/11/2005,03:01,1067.50,1067.75,1067.50,1067.50,11,4,15.00
05/11/2005,03:02,1067.75,1067.75,1067.75,1067.75,13,0,13.00
05/11/2005,03:03,1067.75,1068.00,1067.75,1068.00,48,0,48.00
05/11/2005,03:04,1068.00,1068.25,1068.00,1068.25,209,0,209.00
05/11/2005,03:05,1068.25,1068.50,1068.25,1068.25,11,71,82.00
05/11/2005,03:06,1068.50,1068.75,1068.50,1068.75,124,0,124.00
05/11/2005,03:07,1068.50,1068.50,1068.25,1068.25,0,15,15.00
05/11/2005,03:08,1068.25,1068.25,1068.25,1068.25,0,1,1.00
05/11/2005,03:09,1068.50,1068.50,1068.50,1068.50,5,0,5.00
05/11/2005,03:10,1068.50,1068.50,1068.25,1068.25,2,142,144.00
05/11/2005,03:11,1068.25,1068.25,1068.25,1068.25,0,5,5.00
05/11/2005,03:12,1068.25,1068.25,1068.25,1068.25,0,24,24.00
05/11/2005,03:13,1068.25,1068.25,1068.25,1068.25,0,3,3.00
05/11/2005,03:14,1068.25,1068.25,1068.25,1068.25,0,1,1.00
05/11/2005,03:16,1068.25,1068.25,1068.25,1068.25,0,1,1.00
05/11/2005,03:17,1068.00,1068.00,1068.00,1068.00,0,3,3.00
05/11/2005,03:19,1068.00,1068.00,1068.00,1068.00,0,4,4.00
05/11/2005,03:20,1068.00,1068.00,1068.00,1068.00,0,8,8.00
05/11/2005,03:22,1068.00,1068.00,1068.00,1068.00,0,27,27.00
05/11/2005,03:23,1068.00,1068.25,1068.00,1068.25,28,2,30.00
05/11/2005,03:24,1068.50,1069.50,1068.50,1069.50,733,60,793.00
05/11/2005,03:25,1069.50,1070.50,1069.50,1070.50,1207,114,1321.00
05/11/2005,03:26,1070.75,1071.75,1070.75,1071.50,949,297,1246.00
05/11/2005,03:27,1071.50,1071.75,1070.75,1070.75,518,764,1282.00
05/11/2005,03:28,1070.75,1071.00,1070.75,1070.75,8,228,236.00
05/11/2005,03:29,1071.00,1071.00,1070.75,1071.00,108,1,109.00
05/11/2005,03:30,1071.00,1071.50,1071.00,1071.25,399,90,489.00
05/11/2005,03:31,1071.25,1071.50,1071.25,1071.50,52,6,58.00
05/11/2005,03:32,1071.50,1072.75,1071.50,1072.50,839,30,869.00
05/11/2005,03:33,1072.75,1073.00,1072.50,1072.75,336,291,627.00
05/11/2005,03:34,1072.75,1073.25,1072.50,1072.75,253,130,383.00
05/11/2005,03:35,1072.50,1072.75,1072.00,1072.00,265,436,701.00
05/11/2005,03:36,1072.00,1072.50,1072.00,1072.00,109,185,294.00
05/11/2005,03:37,1072.25,1072.50,1072.25,1072.50,221,161,382.00
05/11/2005,03:38,1072.50,1072.75,1072.25,1072.50,30,138,168.00
05/11/2005,03:39,1072.50,1073.25,1072.50,1073.25,378,2,380.00
05/11/2005,03:40,1073.00,1074.00,1073.00,1074.00,835,229,1064.00
05/11/2005,03:41,1074.00,1074.25,1073.75,1073.75,479,240,719.00
05/11/2005,03:42,1073.50,1073.50,1072.25,1072.50,81,396,477.00
05/11/2005,03:43,1072.25,1072.50,1071.50,1071.75,137,507,644.00
05/11/2005,03:44,1071.75,1071.75,1071.25,1071.50,236,146,382.00
05/11/2005,03:45,1071.50,1071.50,1070.75,1071.00,259,323,582.00
05/11/2005,03:46,1071.00,1071.25,1070.75,1071.00,207,73,280.00
05/11/2005,03:47,1070.75,1071.00,1070.50,1070.50,1,203,204.00
05/11/2005,03:48,1070.50,1070.50,1070.00,1070.25,99,346,445.00
05/11/2005,03:49,1070.00,1070.00,1069.25,1069.25,1,535,536.00
05/11/2005,03:50,1069.25,1070.25,1068.75,1070.25,312,100,412.00
05/11/2005,03:51,1070.25,1070.25,1069.75,1070.25,274,51,325.00
05/11/2005,03:52,1070.25,1070.50,1070.25,1070.50,83,111,194.00
05/11/2005,03:53,1070.50,1071.00,1070.50,1071.00,100,5,105.00
05/11/2005,03:54,1070.75,1070.75,1070.50,1070.50,0,88,88.00
05/11/2005,03:55,1070.75,1071.00,1070.50,1071.00,135,82,217.00
05/11/2005,03:56,1071.25,1071.50,1071.00,1071.50,175,3,178.00
05/11/2005,03:57,1071.50,1071.75,1071.25,1071.50,32,10,42.00
05/11/2005,03:58,1071.50,1072.00,1071.50,1071.75,44,102,146.00
05/11/2005,03:59,1071.75,1072.00,1071.75,1072.00,200,0,200.00
05/11/2005,04:00,1072.00,1072.00,1071.50,1071.50,2,48,50.00
05/11/2005,04:01,1071.50,1071.75,1071.25,1071.25,142,86,228.00
05/11/2005,04:02,1071.25,1071.25,1071.25,1071.25,0,21,21.00
05/11/2005,04:03,1071.50,1071.50,1071.25,1071.25,2,2,4.00
05/11/2005,04:04,1071.25,1071.25,1071.00,1071.00,22,119,141.00
05/11/2005,04:05,1071.00,1071.00,1070.50,1070.50,0,153,153.00
05/11/2005,04:06,1070.50,1070.50,1070.00,1070.00,2,155,157.00
05/11/2005,04:07,1070.25,1070.50,1070.25,1070.50,82,0,82.00
05/11/2005,04:08,1070.50,1070.50,1069.75,1070.00,27,154,181.00
05/11/2005,04:09,1070.00,1070.25,1070.00,1070.25,95,1,96.00
05/11/2005,04:10,1070.25,1070.25,1070.00,1070.00,3,15,18.00
05/11/2005,04:11,1070.00,1070.50,1070.00,1070.50,73,97,170.00
05/11/2005,04:12,1070.50,1071.00,1070.25,1071.00,289,4,293.00
05/11/2005,04:13,1071.00,1071.00,1070.50,1070.75,84,89,173.00
05/11/2005,04:14,1070.75,1070.75,1070.50,1070.75,403,53,456.00
05/11/2005,04:15,1070.50,1070.50,1070.50,1070.50,0,48,48.00
05/11/2005,04:16,1070.50,1070.50,1070.25,1070.50,1,92,93.00
05/11/2005,04:17,1070.25,1070.25,1070.25,1070.25,0,45,45.00
05/11/2005,04:18,1070.25,1070.25,1070.00,1070.25,10,54,64.00
05/11/2005,04:19,1070.25,1070.25,1069.75,1070.00,7,69,76.00
05/11/2005,04:20,1069.75,1069.75,1069.00,1069.25,28,325,353.00
05/11/2005,04:21,1069.50,1069.50,1069.25,1069.25,153,17,170.00
05/11/2005,04:22,1069.25,1069.25,1069.25,1069.25,0,163,163.00
05/11/2005,04:23,1069.25,1069.25,1069.25,1069.25,0,137,137.00
05/11/2005,04:24,1069.25,1069.50,1069.25,1069.25,1,94,95.00
05/11/2005,04:25,1069.25,1069.50,1069.25,1069.50,14,75,89.00
05/11/2005,04:26,1069.50,1069.50,1069.50,1069.50,46,0,46.00
05/11/2005,04:27,1069.50,1069.50,1069.50,1069.50,92,0,92.00
05/11/2005,04:28,1069.50,1069.75,1069.50,1069.75,22,0,22.00
05/11/2005,04:29,1069.75,1069.75,1069.50,1069.50,23,44,67.00
05/11/2005,04:30,1069.25,1069.50,1069.25,1069.50,1,120,121.00
05/11/2005,04:31,1069.50,1070.25,1069.50,1070.25,184,0,184.00
05/11/2005,04:32,1070.25,1070.25,1070.25,1070.25,3,0,3.00
05/11/2005,04:33,1070.25,1070.25,1070.00,1070.00,39,2,41.00
05/11/2005,04:34,1070.00,1070.00,1070.00,1070.00,0,47,47.00
05/11/2005,04:35,1070.00,1070.00,1069.75,1070.00,3,25,28.00
05/11/2005,04:36,1070.00,1070.00,1069.75,1070.00,34,14,48.00
05/11/2005,04:37,1070.00,1070.00,1070.00,1070.00,50,0,50.00
05/11/2005,04:38,1070.00,1070.00,1070.00,1070.00,38,0,38.00
05/11/2005,04:39,1070.00,1070.25,1070.00,1070.25,52,0,52.00
05/11/2005,04:40,1070.25,1070.25,1070.25,1070.25,31,0,31.00
05/11/2005,04:42,1070.25,1070.25,1070.00,1070.00,10,1,11.00
05/11/2005,04:43,1070.00,1070.00,1070.00,1070.00,0,1,1.00
05/11/2005,04:44,1070.00,1070.00,1070.00,1070.00,0,1,1.00
05/11/2005,04:45,1070.00,1070.00,1069.50,1069.75,6,95,101.00
05/11/2005,04:46,1070.00,1070.00,1069.25,1069.25,3,69,72.00
05/11/2005,04:47,1069.25,1069.25,1069.25,1069.25,0,87,87.00
05/11/2005,04:48,1069.25,1069.25,1068.75,1069.00,14,90,104.00
05/11/2005,04:49,1069.00,1069.00,1068.75,1068.75,28,5,33.00
05/11/2005,04:50,1069.00,1069.00,1069.00,1069.00,41,0,41.00
05/11/2005,04:51,1069.00,1069.00,1069.00,1069.00,25,0,25.00
05/11/2005,04:52,1069.25,1069.50,1069.25,1069.50,53,1,54.00
05/11/2005,04:53,1069.50,1069.75,1069.50,1069.75,144,0,144.00
05/11/2005,04:54,1069.75,1069.75,1069.50,1069.50,1,5,6.00
05/11/2005,04:55,1069.50,1069.50,1069.50,1069.50,0,1,1.00
05/11/2005,04:56,1069.50,1069.50,1069.50,1069.50,0,30,30.00
05/11/2005,04:57,1069.25,1069.25,1069.25,1069.25,0,15,15.00
05/11/2005,04:58,1069.50,1069.75,1069.25,1069.75,47,1,48.00
05/11/2005,05:00,1069.75,1069.75,1069.75,1069.75,7,0,7.00
05/11/2005,05:01,1069.50,1069.75,1069.50,1069.75,52,4,56.00
05/11/2005,05:02,1069.75,1069.75,1069.75,1069.75,30,0,30.00
05/11/2005,05:03,1069.75,1069.75,1069.75,1069.75,46,0,46.00
05/11/2005,05:04,1069.75,1069.75,1069.75,1069.75,10,0,10.00
05/11/2005,05:05,1069.75,1070.00,1069.75,1070.00,44,0,44.00
05/11/2005,05:06,1070.00,1070.00,1069.75,1070.00,18,45,63.00
05/11/2005,05:07,1070.00,1070.00,1070.00,1070.00,3,0,3.00
05/11/2005,05:08,1070.00,1070.25,1070.00,1070.25,12,0,12.00
05/11/2005,05:10,1070.25,1070.25,1070.25,1070.25,33,0,33.00
05/11/2005,05:11,1070.25,1070.25,1070.25,1070.25,23,0,23.00
05/11/2005,05:12,1070.50,1070.50,1070.25,1070.25,2,59,61.00
05/11/2005,05:13,1070.00,1070.00,1070.00,1070.00,0,103,103.00
05/11/2005,05:14,1070.00,1070.00,1070.00,1070.00,0,26,26.00
05/11/2005,05:15,1069.75,1069.75,1069.50,1069.50,0,76,76.00
05/11/2005,05:16,1069.50,1070.25,1069.50,1070.00,51,32,83.00
05/11/2005,05:18,1069.75,1069.75,1069.75,1069.75,0,160,160.00
05/11/2005,05:19,1070.00,1070.00,1070.00,1070.00,3,0,3.00
05/11/2005,05:20,1070.00,1070.25,1069.75,1070.00,56,26,82.00
05/11/2005,05:21,1070.25,1070.25,1069.75,1070.00,18,81,99.00
05/11/2005,05:23,1069.75,1069.75,1069.75,1069.75,0,1,1.00
05/11/2005,05:24,1069.75,1069.75,1069.75,1069.75,0,11,11.00
05/11/2005,05:26,1069.75,1069.75,1069.75,1069.75,0,1,1.00
05/11/2005,05:28,1069.75,1069.75,1069.75,1069.75,0,3,3.00
05/11/2005,05:29,1069.75,1069.75,1069.75,1069.75,0,4,4.00
05/11/2005,05:30,1069.75,1069.75,1069.75,1069.75,0,2,2.00
05/11/2005,05:32,1070.00,1070.00,1069.75,1070.00,29,2,31.00
05/11/2005,05:33,1070.00,1070.00,1069.75,1069.75,13,83,96.00
05/11/2005,05:34,1069.75,1070.00,1069.75,1070.00,7,2,9.00
05/11/2005,05:35,1070.00,1070.00,1070.00,1070.00,7,0,7.00
05/11/2005,05:36,1070.00,1070.00,1070.00,1070.00,36,0,36.00
05/11/2005,05:37,1070.00,1070.00,1070.00,1070.00,18,0,18.00
05/11/2005,05:39,1070.25,1070.25,1070.25,1070.25,1,0,1.00
05/11/2005,05:40,1070.00,1070.25,1070.00,1070.25,1,15,16.00
05/11/2005,05:41,1070.00,1070.25,1070.00,1070.00,1,13,14.00
05/11/2005,05:42,1070.00,1070.00,1070.00,1070.00,0,42,42.00
05/11/2005,05:43,1070.00,1070.00,1070.00,1070.00,0,20,20.00
05/11/2005,05:44,1070.00,1070.00,1070.00,1070.00,0,44,44.00
05/11/2005,05:45,1070.25,1070.25,1070.25,1070.25,251,0,251.00
05/11/2005,05:46,1070.25,1070.25,1070.25,1070.25,27,0,27.00
05/11/2005,05:48,1070.25,1070.25,1070.00,1070.00,91,5,96.00
05/11/2005,05:49,1070.25,1070.25,1070.25,1070.25,24,0,24.00
05/11/2005,05:52,1070.25,1070.50,1070.00,1070.25,129,103,232.00
05/11/2005,05:53,1070.50,1070.75,1070.50,1070.50,78,12,90.00
05/11/2005,05:54,1070.50,1070.75,1070.25,1070.50,98,46,144.00
05/11/2005,05:55,1070.50,1070.75,1070.50,1070.75,119,0,119.00
05/11/2005,05:56,1070.75,1070.75,1070.75,1070.75,50,0,50.00
05/11/2005,05:57,1070.75,1070.75,1070.75,1070.75,114,0,114.00
05/11/2005,05:59,1070.75,1070.75,1070.50,1070.50,5,82,87.00
05/11/2005,06:01,1070.50,1070.50,1070.50,1070.50,0,32,32.00
05/11/2005,06:02,1070.50,1070.50,1070.25,1070.25,0,49,49.00
05/11/2005,06:03,1070.25,1070.25,1070.00,1070.25,1,11,12.00
05/11/2005,06:04,1070.25,1070.25,1070.00,1070.00,20,1,21.00
05/11/2005,06:05,1070.25,1070.25,1070.25,1070.25,3,0,3.00
05/11/2005,06:06,1070.00,1070.25,1070.00,1070.00,4,129,133.00
05/11/2005,06:07,1070.00,1070.00,1069.75,1069.75,0,3,3.00
05/11/2005,06:08,1069.75,1070.00,1069.75,1070.00,10,1,11.00
05/11/2005,06:09,1069.75,1070.00,1069.75,1069.75,5,13,18.00
05/11/2005,06:10,1069.75,1070.00,1069.75,1070.00,47,1,48.00
05/11/2005,06:11,1070.00,1070.00,1070.00,1070.00,12,0,12.00
05/11/2005,06:12,1070.00,1070.00,1070.00,1070.00,18,0,18.00
05/11/2005,06:13,1070.00,1070.00,1070.00,1070.00,30,0,30.00
05/11/2005,06:14,1070.25,1070.25,1070.25,1070.25,41,0,41.00
05/11/2005,06:15,1070.25,1070.50,1070.25,1070.50,5,0,5.00
05/11/2005,06:16,1070.25,1070.25,1070.00,1070.00,0,98,98.00
05/11/2005,06:17,1069.75,1070.00,1069.75,1070.00,2,1,3.00
05/11/2005,06:18,1070.00,1070.25,1070.00,1070.25,448,1,449.00
05/11/2005,06:19,1070.25,1070.25,1070.25,1070.25,44,0,44.00
05/11/2005,06:20,1070.25,1070.25,1070.25,1070.25,8,0,8.00
05/11/2005,06:21,1070.25,1070.25,1070.25,1070.25,5,0,5.00
05/11/2005,06:22,1070.25,1070.25,1070.25,1070.25,3,0,3.00
05/11/2005,06:23,1070.25,1070.25,1070.25,1070.25,34,0,34.00
05/11/2005,06:24,1070.50,1070.75,1070.50,1070.50,46,16,62.00
05/11/2005,06:25,1070.50,1070.50,1070.25,1070.25,0,51,51.00
05/11/2005,06:26,1070.25,1070.50,1070.25,1070.50,80,20,100.00
05/11/2005,06:27,1070.75,1070.75,1070.50,1070.50,1,8,9.00
05/11/2005,06:28,1070.50,1070.50,1070.50,1070.50,0,52,52.00
05/11/2005,06:30,1070.25,1070.50,1070.25,1070.25,5,76,81.00
05/11/2005,06:31,1070.25,1070.25,1070.25,1070.25,0,57,57.00
05/11/2005,06:32,1070.25,1070.50,1070.00,1070.25,35,25,60.00
05/11/2005,06:33,1070.25,1070.25,1070.25,1070.25,46,0,46.00
05/11/2005,06:34,1070.25,1070.25,1070.25,1070.25,2,0,2.00
05/11/2005,06:35,1070.25,1070.25,1070.25,1070.25,1,0,1.00
05/11/2005,06:36,1070.25,1070.50,1070.25,1070.50,21,0,21.00
05/11/2005,06:37,1070.50,1070.50,1070.50,1070.50,1,0,1.00
05/11/2005,06:38,1070.50,1070.50,1070.50,1070.50,20,0,20.00
05/11/2005,06:39,1070.25,1070.25,1070.25,1070.25,0,197,197.00
05/11/2005,06:40,1070.25,1070.25,1070.00,1070.25,17,26,43.00
05/11/2005,06:41,1070.25,1070.25,1070.00,1070.00,28,107,135.00
05/11/2005,06:42,1070.00,1070.00,1070.00,1070.00,0,14,14.00
05/11/2005,06:43,1070.00,1070.00,1069.75,1070.00,2,19,21.00
05/11/2005,06:44,1070.00,1070.00,1069.75,1069.75,98,2,100.00
05/11/2005,06:45,1070.00,1070.00,1070.00,1070.00,5,0,5.00
05/11/2005,06:47,1070.00,1070.00,1069.75,1069.75,12,40,52.00
05/11/2005,06:48,1069.75,1069.75,1069.75,1069.75,0,15,15.00
05/11/2005,06:49,1070.00,1070.00,1069.75,1069.75,103,123,226.00
05/11/2005,06:50,1069.75,1070.25,1069.75,1069.75,126,286,412.00
05/11/2005,06:51,1069.75,1070.00,1069.50,1069.75,119,102,221.00
05/11/2005,06:52,1069.75,1069.75,1069.75,1069.75,0,6,6.00
05/11/2005,06:53,1069.75,1070.25,1069.75,1070.00,126,64,190.00
05/11/2005,06:54,1070.25,1070.50,1070.00,1070.00,116,47,163.00
05/11/2005,06:55,1070.00,1070.00,1070.00,1070.00,0,53,53.00
05/11/2005,06:56,1070.00,1070.00,1070.00,1070.00,0,61,61.00
05/11/2005,06:57,1069.75,1069.75,1069.75,1069.75,0,69,69.00
05/11/2005,06:58,1069.50,1069.75,1069.50,1069.75,19,2,21.00
05/11/2005,06:59,1069.75,1069.75,1069.00,1069.25,55,350,405.00
05/11/2005,07:00,1069.25,1069.50,1069.00,1069.25,169,61,230.00
05/11/2005,07:01,1069.25,1069.50,1069.00,1069.25,332,87,419.00
05/11/2005,07:02,1069.25,1069.50,1069.25,1069.25,136,48,184.00
05/11/2005,07:03,1069.25,1069.25,1069.25,1069.25,0,62,62.00
05/11/2005,07:04,1069.25,1069.50,1069.25,1069.50,58,123,181.00
05/11/2005,07:05,1069.50,1069.50,1069.50,1069.50,108,0,108.00
05/11/2005,07:06,1069.50,1069.50,1069.50,1069.50,17,0,17.00
05/11/2005,07:07,1069.50,1069.50,1069.50,1069.50,38,0,38.00
05/11/2005,07:08,1069.50,1069.75,1069.50,1069.75,42,0,42.00
05/11/2005,07:09,1069.75,1069.75,1069.50,1069.50,112,21,133.00
05/11/2005,07:10,1069.50,1069.50,1069.25,1069.25,0,334,334.00
05/11/2005,07:11,1069.25,1069.25,1069.25,1069.25,0,75,75.00
05/11/2005,07:12,1069.25,1069.50,1069.00,1069.50,48,124,172.00
05/11/2005,07:13,1069.25,1069.50,1069.25,1069.50,2,2,4.00
05/11/2005,07:14,1069.50,1069.50,1069.50,1069.50,78,0,78.00
05/11/2005,07:15,1069.50,1069.75,1069.50,1069.75,140,0,140.00
05/11/2005,07:16,1069.75,1070.00,1069.75,1069.75,3,104,107.00
05/11/2005,07:17,1069.50,1069.75,1069.50,1069.75,11,35,46.00
05/11/2005,07:18,1069.50,1069.75,1069.50,1069.75,24,19,43.00
05/11/2005,07:19,1069.50,1069.50,1069.50,1069.50,0,83,83.00
05/11/2005,07:20,1069.50,1069.50,1069.50,1069.50,0,7,7.00
05/11/2005,07:21,1069.50,1069.50,1069.25,1069.25,0,392,392.00
05/11/2005,07:22,1069.00,1069.25,1068.50,1068.50,41,453,494.00
05/11/2005,07:23,1068.50,1068.75,1068.50,1068.75,281,264,545.00
05/11/2005,07:24,1068.75,1069.25,1068.75,1069.00,105,7,112.00
05/11/2005,07:25,1069.00,1069.25,1069.00,1069.00,253,34,287.00
05/11/2005,07:26,1069.00,1069.00,1069.00,1069.00,0,5,5.00
05/11/2005,07:27,1069.00,1069.25,1068.50,1068.75,13,180,193.00
05/11/2005,07:28,1068.50,1068.75,1068.50,1068.75,93,30,123.00
05/11/2005,07:29,1068.75,1069.00,1068.50,1068.75,60,6,66.00
05/11/2005,07:30,1068.75,1069.50,1068.75,1069.25,186,77,263.00
05/11/2005,07:31,1069.25,1071.00,1069.00,1070.00,1600,895,2495.00
05/11/2005,07:32,1070.25,1070.25,1068.50,1068.75,149,1371,1520.00
05/11/2005,07:33,1069.00,1070.25,1069.00,1070.00,520,371,891.00
05/11/2005,07:34,1070.00,1070.25,1069.50,1070.25,220,144,364.00
05/11/2005,07:35,1070.25,1070.25,1070.00,1070.00,161,396,557.00
05/11/2005,07:36,1070.00,1070.00,1069.50,1069.50,190,235,425.00
05/11/2005,07:37,1069.75,1070.00,1069.75,1070.00,321,19,340.00
05/11/2005,07:38,1070.25,1070.50,1070.25,1070.25,167,74,241.00
05/11/2005,07:39,1070.25,1070.50,1070.25,1070.50,69,262,331.00
05/11/2005,07:40,1070.50,1071.00,1070.50,1070.75,396,347,743.00
05/11/2005,07:41,1070.50,1070.75,1070.50,1070.50,118,52,170.00
05/11/2005,07:42,1070.75,1070.75,1070.50,1070.50,11,35,46.00
05/11/2005,07:43,1070.50,1070.75,1070.50,1070.75,11,4,15.00
05/11/2005,07:44,1070.75,1070.75,1070.50,1070.50,5,110,115.00
05/11/2005,07:45,1070.75,1070.75,1070.25,1070.50,7,62,69.00
05/11/2005,07:46,1070.50,1070.50,1070.50,1070.50,80,0,80.00
05/11/2005,07:47,1070.50,1070.75,1070.25,1070.50,96,41,137.00
05/11/2005,07:48,1070.50,1070.75,1070.50,1070.50,26,125,151.00
05/11/2005,07:49,1070.25,1070.50,1070.25,1070.50,2,5,7.00
05/11/2005,07:50,1070.50,1070.75,1070.25,1070.25,199,32,231.00
05/11/2005,07:51,1070.25,1070.25,1070.00,1070.00,0,180,180.00
05/11/2005,07:52,1070.00,1070.25,1070.00,1070.25,4,22,26.00
05/11/2005,07:53,1070.25,1070.25,1070.25,1070.25,95,0,95.00
05/11/2005,07:54,1070.25,1070.25,1070.25,1070.25,9,0,9.00
05/11/2005,07:55,1070.00,1070.50,1070.00,1070.50,157,2,159.00
05/11/2005,07:56,1070.50,1070.75,1070.50,1070.75,78,0,78.00
05/11/2005,07:57,1070.75,1070.75,1070.50,1070.50,1,94,95.00
05/11/2005,07:58,1070.25,1070.50,1070.25,1070.25,1,19,20.00
05/11/2005,07:59,1070.25,1070.50,1070.00,1070.25,11,125,136.00
05/11/2005,08:00,1070.50,1070.75,1070.25,1070.25,61,62,123.00
05/11/2005,08:01,1070.50,1070.50,1070.50,1070.50,137,0,137.00
05/11/2005,08:02,1070.50,1070.50,1070.50,1070.50,177,0,177.00
05/11/2005,08:03,1070.50,1070.50,1070.25,1070.50,9,69,78.00
05/11/2005,08:04,1070.25,1070.25,1070.25,1070.25,0,30,30.00
05/11/2005,08:05,1070.25,1070.50,1070.25,1070.50,1,1,2.00
05/11/2005,08:06,1070.25,1070.25,1070.25,1070.25,0,48,48.00
05/11/2005,08:07,1070.50,1070.75,1070.50,1070.75,143,5,148.00
05/11/2005,08:08,1070.75,1070.75,1070.50,1070.50,1,150,151.00
05/11/2005,08:09,1070.25,1070.50,1070.25,1070.25,51,43,94.00
05/11/2005,08:10,1070.25,1070.50,1070.25,1070.25,45,43,88.00
05/11/2005,08:11,1070.50,1070.50,1070.25,1070.50,75,1,76.00
05/11/2005,08:12,1070.25,1070.25,1070.25,1070.25,0,68,68.00
05/11/2005,08:13,1070.25,1070.25,1069.50,1069.75,312,1044,1356.00
05/11/2005,08:14,1070.00,1070.00,1070.00,1070.00,14,0,14.00
05/11/2005,08:15,1070.00,1070.00,1069.75,1069.75,1,63,64.00
05/11/2005,08:16,1070.00,1070.00,1069.50,1069.75,53,60,113.00
05/11/2005,08:17,1069.75,1070.00,1069.75,1069.75,18,49,67.00
05/11/2005,08:18,1069.75,1069.75,1069.50,1069.50,14,17,31.00
05/11/2005,08:19,1069.50,1069.75,1069.50,1069.75,29,2,31.00
05/11/2005,08:20,1069.75,1069.75,1069.75,1069.75,2,0,2.00
05/11/2005,08:21,1069.75,1069.75,1069.50,1069.50,3,1,4.00
05/11/2005,08:22,1069.50,1069.75,1069.50,1069.75,29,33,62.00
05/11/2005,08:23,1069.75,1069.75,1069.50,1069.50,30,2,32.00
05/11/2005,08:24,1069.50,1069.75,1069.50,1069.50,5,19,24.00
05/11/2005,08:25,1069.50,1069.75,1069.50,1069.75,28,11,39.00
05/11/2005,08:26,1069.75,1069.75,1069.75,1069.75,213,0,213.00
05/11/2005,08:27,1069.75,1070.00,1069.50,1069.75,371,5,376.00
05/11/2005,08:28,1070.00,1070.00,1069.75,1069.75,119,28,147.00
05/11/2005,08:29,1069.75,1070.00,1069.75,1069.75,20,25,45.00
05/11/2005,08:30,1069.75,1070.25,1069.75,1070.00,682,264,946.00
05/11/2005,08:31,1070.00,1070.50,1069.75,1070.50,3490,1011,4501.00
05/11/2005,08:32,1070.50,1070.75,1070.25,1070.25,864,1894,2758.00
05/11/2005,08:33,1070.50,1070.75,1070.25,1070.75,1978,692,2670.00
05/11/2005,08:34,1070.50,1071.00,1070.50,1070.75,1183,1225,2408.00
05/11/2005,08:35,1070.50,1070.75,1069.75,1069.75,862,3890,4752.00
05/11/2005,08:36,1069.75,1070.00,1069.50,1069.75,1655,1083,2738.00
05/11/2005,08:37,1069.75,1070.50,1069.75,1070.50,2146,1082,3228.00
05/11/2005,08:38,1070.25,1070.25,1069.50,1069.50,1190,1409,2599.00
05/11/2005,08:39,1069.50,1070.25,1069.50,1070.00,883,424,1307.00
05/11/2005,08:40,1070.00,1070.00,1069.00,1069.25,563,2791,3354.00
05/11/2005,08:41,1069.25,1069.50,1069.00,1069.25,797,2223,3020.00
05/11/2005,08:42,1069.25,1069.50,1068.75,1069.50,2018,1798,3816.00
05/11/2005,08:43,1069.50,1069.75,1069.25,1069.25,843,1675,2518.00
05/11/2005,08:44,1069.25,1069.75,1069.25,1069.50,474,756,1230.00
05/11/2005,08:45,1069.75,1069.75,1068.75,1069.00,844,1351,2195.00
05/11/2005,08:46,1068.75,1069.00,1068.50,1068.75,699,1533,2232.00
05/11/2005,08:47,1068.75,1069.00,1068.50,1068.75,584,1169,1753.00
05/11/2005,08:48,1068.75,1069.50,1068.75,1069.00,1476,1830,3306.00
05/11/2005,08:49,1068.75,1069.25,1068.50,1069.00,929,738,1667.00
05/11/2005,08:50,1069.00,1069.25,1068.75,1069.00,1202,409,1611.00
05/11/2005,08:51,1069.00,1069.50,1069.00,1069.25,1244,619,1863.00
05/11/2005,08:52,1069.25,1069.25,1069.00,1069.25,40,931,971.00
05/11/2005,08:53,1069.25,1069.25,1068.25,1068.75,874,2435,3309.00
05/11/2005,08:54,1068.75,1068.75,1067.75,1068.00,1197,2098,3295.00
05/11/2005,08:55,1068.00,1068.50,1067.75,1067.75,914,1448,2362.00
05/11/2005,08:56,1068.00,1068.25,1067.50,1067.75,2460,4730,7190.00
05/11/2005,08:57,1067.75,1068.00,1067.50,1068.00,1768,347,2115.00
05/11/2005,08:58,1068.00,1068.00,1067.25,1067.75,1454,2229,3683.00
05/11/2005,08:59,1067.75,1068.00,1067.50,1068.00,1142,884,2026.00
05/11/2005,09:00,1068.00,1068.25,1067.50,1067.75,1276,1470,2746.00
05/11/2005,09:01,1067.75,1068.25,1067.25,1068.25,2227,2485,4712.00
05/11/2005,09:02,1068.00,1068.25,1067.75,1068.25,441,518,959.00
05/11/2005,09:03,1068.25,1068.50,1068.00,1068.00,1550,2064,3614.00
05/11/2005,09:04,1068.00,1068.25,1067.50,1067.50,372,1402,1774.00
05/11/2005,09:05,1067.75,1068.00,1067.50,1068.00,1472,127,1599.00
05/11/2005,09:06,1067.75,1068.25,1067.50,1068.25,1660,522,2182.00
05/11/2005,09:07,1068.25,1068.25,1067.25,1067.25,586,2078,2664.00
05/11/2005,09:08,1067.25,1067.75,1067.25,1067.25,441,1707,2148.00
05/11/2005,09:09,1067.25,1067.75,1067.00,1067.00,535,2658,3193.00
05/11/2005,09:10,1067.25,1067.50,1066.50,1066.75,2194,6084,8278.00
05/11/2005,09:11,1067.00,1067.00,1066.50,1066.75,1807,2249,4056.00
05/11/2005,09:12,1066.75,1066.75,1066.25,1066.75,2425,2394,4819.00
05/11/2005,09:13,1066.75,1067.00,1066.25,1066.75,2841,2589,5430.00
05/11/2005,09:14,1066.50,1067.00,1066.50,1066.75,614,1163,1777.00
05/11/2005,09:15,1067.00,1067.00,1066.50,1066.75,279,555,834.00
05/11/2005,09:16,1066.75,1067.00,1065.75,1066.00,1909,5373,7282.00
05/11/2005,09:17,1066.25,1066.50,1066.00,1066.50,1685,2043,3728.00
05/11/2005,09:18,1066.50,1066.75,1065.75,1066.00,1995,2398,4393.00
05/11/2005,09:19,1066.00,1066.25,1065.50,1066.00,1509,2114,3623.00
05/11/2005,09:20,1066.25,1066.75,1066.00,1066.25,1536,803,2339.00
05/11/2005,09:21,1066.50,1067.00,1066.25,1066.50,1326,1566,2892.00
05/11/2005,09:22,1066.75,1067.00,1066.50,1066.75,811,573,1384.00
05/11/2005,09:23,1066.75,1067.25,1066.50,1066.50,2432,1810,4242.00
05/11/2005,09:24,1066.50,1067.50,1066.50,1067.25,1720,584,2304.00
05/11/2005,09:25,1067.00,1067.25,1066.75,1067.00,819,509,1328.00
05/11/2005,09:26,1067.25,1067.25,1066.25,1066.75,1851,1463,3314.00
05/11/2005,09:27,1067.00,1067.00,1066.50,1066.50,102,950,1052.00
05/11/2005,09:28,1066.50,1066.50,1066.25,1066.25,348,767,1115.00
05/11/2005,09:29,1066.25,1067.00,1066.25,1066.75,1677,312,1989.00
05/11/2005,09:30,1066.75,1067.25,1066.50,1067.00,1250,721,1971.00
05/11/2005,09:31,1067.25,1068.25,1066.50,1068.00,7495,4929,12424.00
05/11/2005,09:32,1068.00,1068.75,1066.75,1067.75,4966,6182,11148.00
05/11/2005,09:33,1067.50,1068.50,1067.00,1067.25,2259,3737,5996.00
05/11/2005,09:34,1067.25,1067.25,1066.00,1066.25,2126,4490,6616.00
05/11/2005,09:35,1066.00,1066.50,1066.00,1066.25,1341,939,2280.00
05/11/2005,09:36,1066.25,1067.75,1066.00,1067.75,3541,1788,5329.00
05/11/2005,09:37,1067.75,1067.75,1066.50,1067.00,892,1510,2402.00
05/11/2005,09:38,1067.00,1068.25,1067.00,1068.00,3338,1040,4378.00
05/11/2005,09:39,1067.75,1068.50,1067.50,1068.25,1688,1042,2730.00
05/11/2005,09:40,1068.25,1069.00,1068.00,1068.50,2501,1498,3999.00
05/11/2005,09:41,1068.50,1068.75,1067.75,1068.25,2471,1782,4253.00
05/11/2005,09:42,1068.25,1069.25,1068.25,1068.25,2463,2018,4481.00
05/11/2005,09:43,1068.25,1068.25,1067.00,1067.75,1903,3557,5460.00
05/11/2005,09:44,1067.75,1068.00,1067.25,1067.75,1684,1617,3301.00
05/11/2005,09:45,1067.75,1067.75,1067.00,1067.00,365,744,1109.00
05/11/2005,09:46,1067.25,1067.75,1066.75,1067.00,2496,1569,4065.00
05/11/2005,09:47,1066.75,1067.75,1066.50,1066.75,1259,1709,2968.00
05/11/2005,09:48,1066.75,1067.50,1066.75,1067.50,1411,1475,2886.00
05/11/2005,09:49,1067.25,1067.50,1066.75,1067.25,350,1324,1674.00
05/11/2005,09:50,1067.25,1067.25,1066.50,1066.75,778,1409,2187.00
05/11/2005,09:51,1067.00,1067.25,1066.00,1066.25,994,2901,3895.00
05/11/2005,09:52,1066.25,1066.25,1065.75,1066.00,1464,1509,2973.00
05/11/2005,09:53,1066.00,1066.50,1066.00,1066.00,213,1526,1739.00
05/11/2005,09:54,1066.00,1066.00,1064.50,1064.75,5285,10544,15829.00
05/11/2005,09:55,1064.75,1065.25,1063.75,1064.00,2130,7367,9497.00
05/11/2005,09:56,1064.00,1064.50,1063.25,1063.75,4491,6149,10640.00
05/11/2005,09:57,1063.50,1064.25,1063.50,1063.75,1996,3414,5410.00
05/11/2005,09:58,1063.75,1064.75,1063.75,1064.75,3456,800,4256.00
05/11/2005,09:59,1064.75,1065.00,1064.25,1064.25,1979,2132,4111.00
05/11/2005,10:00,1064.50,1064.50,1064.25,1064.50,902,140,1042.00
05/11/2005,10:01,1064.50,1064.75,1064.00,1064.25,1207,1030,2237.00
05/11/2005,10:02,1064.25,1064.75,1064.00,1064.25,1105,992,2097.00
05/11/2005,10:03,1064.25,1064.50,1063.75,1064.00,1235,884,2119.00
05/11/2005,10:04,1064.00,1064.50,1063.75,1064.00,464,722,1186.00
05/11/2005,10:05,1064.00,1064.50,1064.00,1064.50,686,299,985.00
05/11/2005,10:06,1064.25,1064.50,1064.00,1064.25,542,841,1383.00
05/11/2005,10:07,1064.25,1064.25,1063.50,1063.75,350,2993,3343.00
05/11/2005,10:08,1063.75,1064.25,1063.50,1064.00,1174,920,2094.00
05/11/2005,10:09,1063.75,1064.25,1063.50,1064.25,706,548,1254.00
05/11/2005,10:10,1064.25,1065.00,1064.00,1064.75,2818,2134,4952.00
05/11/2005,10:11,1064.50,1064.75,1063.75,1063.75,550,1968,2518.00
05/11/2005,10:12,1063.75,1064.25,1063.50,1063.75,683,503,1186.00
05/11/2005,10:13,1063.75,1064.00,1062.50,1062.75,1355,5240,6595.00
05/11/2005,10:14,1062.75,1062.75,1062.00,1062.50,2516,5055,7571.00
05/11/2005,10:15,1062.75,1063.00,1062.50,1062.75,811,826,1637.00
05/11/2005,10:16,1062.75,1063.50,1062.75,1063.00,2920,1020,3940.00
05/11/2005,10:17,1063.25,1063.25,1062.75,1063.00,713,713,1426.00
05/11/2005,10:18,1063.25,1064.00,1063.00,1063.75,2464,1035,3499.00
05/11/2005,10:19,1063.75,1063.75,1063.25,1063.25,295,915,1210.00
05/11/2005,10:20,1063.25,1063.75,1063.25,1063.50,653,796,1449.00
05/11/2005,10:21,1063.50,1063.75,1063.25,1063.25,48,483,531.00
05/11/2005,10:22,1063.25,1063.50,1063.00,1063.25,608,566,1174.00
05/11/2005,10:23,1063.50,1063.75,1063.00,1063.00,253,1201,1454.00
05/11/2005,10:24,1063.00,1063.50,1063.00,1063.25,1048,549,1597.00
05/11/2005,10:25,1063.25,1063.50,1063.00,1063.50,969,573,1542.00
05/11/2005,10:26,1063.25,1063.50,1063.25,1063.50,619,161,780.00
05/11/2005,10:27,1063.50,1063.75,1063.25,1063.50,283,665,948.00
05/11/2005,10:28,1063.25,1063.50,1062.75,1063.25,313,1722,2035.00
05/11/2005,10:29,1063.25,1063.75,1063.00,1063.75,655,178,833.00
05/11/2005,10:30,1063.75,1064.25,1063.50,1063.75,2140,1171,3311.00
05/11/2005,10:31,1063.75,1064.75,1063.75,1064.50,3794,1335,5129.00
05/11/2005,10:32,1064.50,1064.75,1064.25,1064.25,738,889,1627.00
05/11/2005,10:33,1064.25,1065.00,1064.25,1064.75,1562,950,2512.00
05/11/2005,10:34,1064.50,1065.00,1064.50,1064.75,1336,105,1441.00
05/11/2005,10:35,1064.75,1065.50,1064.50,1065.25,4134,1315,5449.00
05/11/2005,10:36,1065.25,1065.50,1065.00,1065.00,419,2183,2602.00
05/11/2005,10:37,1065.00,1065.50,1064.75,1065.00,359,645,1004.00
05/11/2005,10:38,1064.75,1065.25,1064.75,1065.00,397,176,573.00
05/11/2005,10:39,1065.25,1065.25,1065.00,1065.00,648,503,1151.00
05/11/2005,10:40,1065.00,1065.00,1064.50,1064.50,35,2526,2561.00
05/11/2005,10:41,1064.50,1064.75,1064.25,1064.25,945,470,1415.00
05/11/2005,10:42,1064.25,1064.75,1064.00,1064.25,591,1185,1776.00
05/11/2005,10:43,1064.25,1065.00,1064.25,1064.75,1421,902,2323.00
05/11/2005,10:44,1064.75,1065.00,1064.50,1064.75,172,817,989.00
05/11/2005,10:45,1064.75,1065.00,1064.50,1064.75,124,130,254.00
05/11/2005,10:46,1065.00,1065.25,1064.25,1065.00,1670,514,2184.00
05/11/2005,10:47,1065.25,1065.50,1065.00,1065.25,790,456,1246.00
05/11/2005,10:48,1065.50,1065.50,1065.00,1065.25,1670,562,2232.00
05/11/2005,10:49,1065.00,1065.50,1065.00,1065.00,690,824,1514.00
05/11/2005,10:50,1065.00,1065.25,1064.75,1064.75,80,915,995.00
05/11/2005,10:51,1064.75,1065.25,1064.75,1064.75,456,313,769.00
05/11/2005,10:52,1064.75,1065.00,1064.50,1064.50,210,843,1053.00
05/11/2005,10:53,1064.50,1064.75,1064.00,1064.50,500,1113,1613.00
05/11/2005,10:54,1064.50,1064.50,1064.00,1064.25,267,808,1075.00
05/11/2005,10:55,1064.50,1064.75,1064.25,1064.25,440,266,706.00
05/11/2005,10:56,1064.25,1064.50,1064.00,1064.25,88,694,782.00
05/11/2005,10:57,1064.25,1064.50,1064.00,1064.25,160,797,957.00
05/11/2005,10:58,1064.25,1064.50,1064.25,1064.50,152,363,515.00
05/11/2005,10:59,1064.25,1064.50,1064.25,1064.50,45,151,196.00
05/11/2005,11:00,1064.50,1064.75,1064.25,1064.75,378,328,706.00
05/11/2005,11:01,1064.50,1065.00,1064.50,1065.00,269,85,354.00
05/11/2005,11:02,1065.00,1065.00,1064.50,1064.75,361,884,1245.00
05/11/2005,11:03,1064.75,1065.00,1064.50,1065.00,129,211,340.00
05/11/2005,11:04,1064.75,1065.25,1064.50,1065.00,956,427,1383.00
05/11/2005,11:05,1065.00,1065.75,1064.75,1065.50,2115,471,2586.00
05/11/2005,11:06,1065.50,1065.75,1062.75,1063.00,2683,6010,8693.00
05/11/2005,11:07,1063.00,1063.25,1061.25,1061.25,4702,7370,12072.00
05/11/2005,11:08,1061.25,1061.75,1059.25,1060.00,4301,7406,11707.00
05/11/2005,11:09,1060.00,1062.25,1059.75,1062.25,7140,5888,13028.00
05/11/2005,11:10,1062.00,1064.50,1062.00,1063.50,6181,4711,10892.00
05/11/2005,11:11,1063.50,1063.75,1061.25,1061.75,2428,5890,8318.00
05/11/2005,11:12,1061.75,1063.75,1061.50,1063.00,5158,4238,9396.00
05/11/2005,11:13,1063.25,1063.50,1061.75,1063.50,2850,2209,5059.00
05/11/2005,11:14,1063.50,1065.50,1063.25,1065.25,8064,4809,12873.00
05/11/2005,11:15,1065.00,1065.25,1063.75,1065.00,3035,1797,4832.00
05/11/2005,11:16,1064.75,1066.00,1064.50,1064.75,5686,3274,8960.00
05/11/2005,11:17,1065.00,1066.75,1064.75,1066.25,8819,4118,12937.00
05/11/2005,11:18,1066.25,1066.50,1064.75,1064.75,1809,4194,6003.00
05/11/2005,11:19,1064.75,1065.75,1064.75,1065.25,1416,1137,2553.00
05/11/2005,11:20,1065.25,1065.25,1064.50,1064.50,792,1002,1794.00
05/11/2005,11:21,1064.50,1065.75,1064.50,1065.50,1821,887,2708.00
05/11/2005,11:22,1065.75,1065.75,1065.00,1065.25,729,925,1654.00
05/11/2005,11:23,1065.00,1065.50,1064.50,1064.75,693,1132,1825.00
05/11/2005,11:24,1065.00,1065.25,1064.50,1065.00,476,501,977.00
05/11/2005,11:25,1064.75,1065.25,1064.75,1065.00,155,59,214.00
05/11/2005,11:26,1065.00,1065.50,1065.00,1065.50,573,34,607.00
05/11/2005,11:27,1065.50,1065.50,1064.50,1065.00,1207,1093,2300.00
05/11/2005,11:28,1065.25,1065.25,1065.00,1065.25,403,31,434.00
05/11/2005,11:29,1065.00,1065.50,1064.75,1065.00,525,538,1063.00
05/11/2005,11:30,1064.75,1065.25,1064.75,1065.00,865,1346,2211.00
05/11/2005,11:31,1064.75,1065.50,1064.50,1065.00,1402,877,2279.00
05/11/2005,11:32,1065.00,1065.00,1064.50,1064.75,434,334,768.00
05/11/2005,11:33,1064.75,1065.00,1064.75,1065.00,110,57,167.00
05/11/2005,11:34,1065.00,1065.25,1064.75,1064.75,248,239,487.00
05/11/2005,11:35,1064.75,1065.00,1064.50,1064.50,150,76,226.00
05/11/2005,11:36,1064.50,1065.00,1064.50,1064.75,622,315,937.00
05/11/2005,11:37,1065.00,1065.00,1064.75,1065.00,40,45,85.00
05/11/2005,11:38,1064.75,1064.75,1064.50,1064.75,194,196,390.00
05/11/2005,11:39,1064.75,1065.00,1064.75,1065.00,181,3,184.00
05/11/2005,11:40,1065.00,1065.00,1064.75,1064.75,22,214,236.00
05/11/2005,11:41,1064.75,1065.25,1064.75,1065.25,481,288,769.00
05/11/2005,11:42,1065.25,1065.50,1065.00,1065.25,489,386,875.00
05/11/2005,11:43,1065.25,1065.25,1065.00,1065.25,487,6,493.00
05/11/2005,11:44,1065.25,1066.00,1065.00,1066.00,1874,155,2029.00
05/11/2005,11:45,1066.00,1066.00,1065.50,1065.75,959,596,1555.00
05/11/2005,11:46,1065.75,1066.00,1065.50,1065.75,310,328,638.00
05/11/2005,11:47,1065.50,1065.75,1065.00,1065.00,449,1063,1512.00
05/11/2005,11:48,1065.00,1065.25,1064.50,1065.25,1279,695,1974.00
05/11/2005,11:49,1065.00,1065.50,1065.00,1065.50,476,564,1040.00
05/11/2005,11:50,1065.50,1065.75,1065.25,1065.25,165,285,450.00
05/11/2005,11:51,1065.50,1065.75,1065.00,1065.50,546,459,1005.00
05/11/2005,11:52,1065.50,1065.75,1065.50,1065.50,2,603,605.00
05/11/2005,11:53,1065.50,1065.75,1065.25,1065.75,526,68,594.00
05/11/2005,11:54,1065.50,1065.75,1065.50,1065.75,576,23,599.00
05/11/2005,11:55,1065.75,1065.75,1065.25,1065.25,158,353,511.00
05/11/2005,11:56,1065.25,1065.75,1065.25,1065.50,343,310,653.00
05/11/2005,11:57,1065.50,1065.75,1065.25,1065.50,36,287,323.00
05/11/2005,11:58,1065.25,1065.50,1065.25,1065.50,50,21,71.00
05/11/2005,11:59,1065.50,1065.75,1065.25,1065.50,288,4,292.00
05/11/2005,12:00,1065.75,1065.75,1065.50,1065.75,759,9,768.00
05/11/2005,12:01,1065.75,1066.00,1065.50,1066.00,629,235,864.00
05/11/2005,12:02,1065.75,1066.25,1065.75,1066.00,1386,328,1714.00
05/11/2005,12:03,1066.00,1066.25,1065.50,1066.00,620,1478,2098.00
05/11/2005,12:04,1066.00,1067.25,1066.00,1067.25,3806,444,4250.00
05/11/2005,12:05,1067.25,1067.25,1066.75,1066.75,2578,1791,4369.00
05/11/2005,12:06,1067.00,1067.25,1066.75,1067.00,567,1089,1656.00
05/11/2005,12:07,1067.00,1067.25,1066.75,1067.00,1302,444,1746.00
05/11/2005,12:08,1067.00,1067.25,1066.75,1067.00,604,509,1113.00
05/11/2005,12:09,1067.00,1067.50,1067.00,1067.50,2758,170,2928.00
05/11/2005,12:10,1067.50,1068.25,1067.25,1067.75,4159,1154,5313.00
05/11/2005,12:11,1068.00,1068.25,1067.75,1068.25,2250,854,3104.00
05/11/2005,12:12,1068.00,1068.75,1068.00,1068.25,2760,1335,4095.00
05/11/2005,12:13,1068.25,1069.00,1068.25,1068.75,2361,713,3074.00
05/11/2005,12:14,1068.75,1069.50,1068.75,1069.00,4453,1456,5909.00
05/11/2005,12:15,1069.00,1069.50,1069.00,1069.00,1640,584,2224.00
05/11/2005,12:16,1069.00,1069.75,1069.00,1069.75,2451,215,2666.00
05/11/2005,12:17,1069.75,1069.75,1069.25,1069.25,200,1448,1648.00
05/11/2005,12:18,1069.00,1069.50,1068.75,1069.00,2340,1470,3810.00
05/11/2005,12:19,1069.25,1069.50,1068.50,1069.00,779,1955,2734.00
05/11/2005,12:20,1068.75,1069.00,1068.75,1069.00,1168,297,1465.00
05/11/2005,12:21,1068.75,1069.25,1068.75,1068.75,707,1115,1822.00
05/11/2005,12:22,1069.00,1069.00,1068.50,1068.50,393,1185,1578.00
05/11/2005,12:23,1068.75,1068.75,1068.25,1068.50,275,835,1110.00
05/11/2005,12:24,1068.50,1068.50,1068.25,1068.50,139,867,1006.00
05/11/2005,12:25,1068.25,1068.75,1068.00,1068.00,757,907,1664.00
05/11/2005,12:26,1068.25,1068.50,1068.00,1068.25,374,114,488.00
05/11/2005,12:27,1068.50,1068.75,1068.25,1068.75,805,75,880.00
05/11/2005,12:28,1068.50,1068.75,1068.25,1068.25,163,229,392.00
05/11/2005,12:29,1068.25,1068.50,1068.25,1068.25,30,238,268.00
05/11/2005,12:30,1068.50,1068.50,1068.25,1068.25,41,13,54.00
05/11/2005,12:31,1068.50,1068.75,1068.25,1068.75,414,108,522.00
05/11/2005,12:32,1068.75,1069.00,1068.50,1069.00,490,69,559.00
05/11/2005,12:33,1068.75,1069.00,1068.50,1068.75,84,638,722.00
05/11/2005,12:34,1068.75,1069.00,1068.50,1068.75,264,473,737.00
05/11/2005,12:35,1068.50,1068.75,1068.25,1068.50,519,1156,1675.00
05/11/2005,12:36,1068.25,1068.75,1068.25,1068.25,216,463,679.00
05/11/2005,12:37,1068.25,1068.50,1068.25,1068.50,38,176,214.00
05/11/2005,12:38,1068.25,1068.25,1067.75,1067.75,210,1801,2011.00
05/11/2005,12:39,1067.75,1068.00,1067.50,1067.75,821,247,1068.00
05/11/2005,12:40,1068.00,1068.25,1067.75,1068.00,1291,221,1512.00
05/11/2005,12:41,1068.00,1068.00,1067.50,1067.75,120,392,512.00
05/11/2005,12:42,1067.75,1068.00,1067.75,1068.00,95,17,112.00
05/11/2005,12:43,1067.75,1068.00,1067.50,1067.75,76,291,367.00
05/11/2005,12:44,1067.50,1068.00,1067.50,1067.75,263,140,403.00
05/11/2005,12:45,1067.75,1068.00,1067.50,1067.75,649,475,1124.00
05/11/2005,12:46,1067.75,1067.75,1066.25,1066.25,1631,4306,5937.00
05/11/2005,12:47,1066.50,1066.75,1066.00,1066.50,1992,1861,3853.00
05/11/2005,12:48,1066.50,1066.75,1066.25,1066.50,1087,378,1465.00
05/11/2005,12:49,1066.50,1067.00,1066.50,1067.00,1183,130,1313.00
05/11/2005,12:50,1067.00,1067.25,1066.75,1067.25,167,992,1159.00
05/11/2005,12:51,1067.25,1067.25,1066.50,1066.75,386,905,1291.00
05/11/2005,12:52,1066.75,1067.00,1066.50,1066.75,269,30,299.00
05/11/2005,12:53,1066.75,1067.00,1066.75,1067.00,158,29,187.00
05/11/2005,12:54,1066.75,1067.00,1066.50,1066.75,141,182,323.00
05/11/2005,12:55,1066.75,1067.00,1066.50,1067.00,173,35,208.00
05/11/2005,12:56,1066.75,1067.00,1066.75,1067.00,48,35,83.00
05/11/2005,12:57,1066.75,1067.25,1066.75,1066.75,562,450,1012.00
05/11/2005,12:58,1066.75,1067.25,1066.50,1067.25,845,206,1051.00
05/11/2005,12:59,1067.00,1067.25,1066.50,1066.75,110,600,710.00
05/11/2005,13:00,1067.00,1067.25,1066.75,1067.00,365,452,817.00
05/11/2005,13:01,1067.00,1067.25,1066.75,1067.00,142,296,438.00
05/11/2005,13:02,1067.00,1068.00,1066.75,1067.75,1683,154,1837.00
05/11/2005,13:03,1067.75,1068.25,1067.75,1068.25,615,421,1036.00
05/11/2005,13:04,1068.25,1068.75,1068.00,1068.50,2034,664,2698.00
05/11/2005,13:05,1068.75,1069.00,1068.50,1069.00,1098,99,1197.00
05/11/2005,13:06,1069.00,1069.00,1068.25,1068.25,191,1201,1392.00
05/11/2005,13:07,1068.25,1068.75,1068.25,1068.75,1482,98,1580.00
05/11/2005,13:08,1068.75,1070.00,1068.50,1070.00,3177,541,3718.00
05/11/2005,13:09,1070.00,1070.00,1069.25,1070.00,1979,1288,3267.00
05/11/2005,13:10,1070.00,1071.00,1069.75,1070.75,5314,2300,7614.00
05/11/2005,13:11,1071.00,1071.00,1070.50,1070.75,1342,1462,2804.00
05/11/2005,13:12,1070.75,1072.00,1070.75,1071.50,6220,2137,8357.00
05/11/2005,13:13,1071.75,1073.00,1071.50,1072.00,5101,2391,7492.00
05/11/2005,13:14,1072.00,1072.50,1071.75,1072.00,2419,1735,4154.00
05/11/2005,13:15,1072.00,1072.50,1071.75,1072.50,1989,1166,3155.00
05/11/2005,13:16,1072.50,1073.50,1072.25,1072.75,4854,3743,8597.00
05/11/2005,13:17,1072.75,1073.25,1072.50,1072.75,1783,1037,2820.00
05/11/2005,13:18,1072.75,1073.00,1072.25,1072.75,2202,2890,5092.00
05/11/2005,13:19,1072.75,1073.25,1072.50,1072.75,1689,1153,2842.00
05/11/2005,13:20,1072.75,1074.50,1072.50,1074.50,6201,2671,8872.00
05/11/2005,13:21,1074.50,1074.50,1073.25,1073.25,1121,2500,3621.00
05/11/2005,13:22,1073.25,1073.25,1072.75,1072.75,1219,1977,3196.00
05/11/2005,13:23,1073.00,1073.25,1072.50,1072.50,745,2666,3411.00
05/11/2005,13:24,1072.75,1073.50,1072.50,1073.25,3056,537,3593.00
05/11/2005,13:25,1073.50,1073.75,1072.75,1072.75,639,779,1418.00
05/11/2005,13:26,1073.00,1073.50,1072.75,1073.25,941,1060,2001.00
05/11/2005,13:27,1073.25,1073.75,1072.75,1073.00,1440,1505,2945.00
05/11/2005,13:28,1073.00,1073.00,1072.50,1072.75,202,1074,1276.00
05/11/2005,13:29,1072.75,1073.00,1072.50,1072.75,532,671,1203.00
05/11/2005,13:30,1072.50,1072.75,1072.25,1072.50,1081,1022,2103.00
05/11/2005,13:31,1072.50,1072.75,1072.25,1072.50,540,435,975.00
05/11/2005,13:32,1072.75,1072.75,1072.25,1072.50,253,464,717.00
05/11/2005,13:33,1072.50,1072.75,1072.25,1072.75,1022,1298,2320.00
05/11/2005,13:34,1072.75,1072.75,1072.50,1072.50,159,74,233.00
05/11/2005,13:35,1072.75,1073.00,1072.50,1072.75,779,517,1296.00
05/11/2005,13:36,1072.75,1073.00,1072.50,1073.00,386,279,665.00
05/11/2005,13:37,1073.00,1073.00,1072.50,1072.75,530,221,751.00
05/11/2005,13:38,1072.75,1072.75,1072.50,1072.75,658,34,692.00
05/11/2005,13:39,1072.50,1072.75,1072.00,1072.00,71,1721,1792.00
05/11/2005,13:40,1072.00,1072.25,1072.00,1072.25,787,431,1218.00
05/11/2005,13:41,1072.25,1072.50,1072.00,1072.25,476,459,935.00
05/11/2005,13:42,1072.25,1073.00,1072.25,1072.50,1473,618,2091.00
05/11/2005,13:43,1072.50,1073.00,1072.25,1072.75,530,218,748.00
05/11/2005,13:44,1072.75,1073.00,1072.25,1072.50,372,746,1118.00
05/11/2005,13:45,1072.25,1072.50,1072.00,1072.25,38,653,691.00
05/11/2005,13:46,1072.00,1072.75,1072.00,1072.50,1007,157,1164.00
05/11/2005,13:47,1072.50,1073.00,1072.25,1072.50,483,677,1160.00
05/11/2005,13:48,1072.25,1072.75,1072.25,1072.50,156,25,181.00
05/11/2005,13:49,1072.50,1073.50,1072.50,1073.50,3531,410,3941.00
05/11/2005,13:50,1073.25,1073.50,1072.75,1073.50,1015,1852,2867.00
05/11/2005,13:51,1073.25,1074.25,1073.25,1073.50,3407,1439,4846.00
05/11/2005,13:52,1073.50,1074.25,1073.50,1074.00,1609,437,2046.00
05/11/2005,13:53,1074.25,1074.25,1073.50,1073.50,135,1267,1402.00
05/11/2005,13:54,1073.50,1073.75,1073.00,1073.25,844,1397,2241.00
05/11/2005,13:55,1073.25,1073.25,1073.00,1073.00,135,224,359.00
05/11/2005,13:56,1073.25,1073.75,1073.00,1073.50,1007,142,1149.00
05/11/2005,13:57,1073.25,1073.75,1073.00,1073.25,678,548,1226.00
05/11/2005,13:58,1073.00,1073.00,1072.75,1073.00,171,882,1053.00
05/11/2005,13:59,1073.00,1073.00,1072.75,1072.75,62,197,259.00
05/11/2005,14:00,1073.00,1073.25,1072.25,1072.50,1336,1583,2919.00
05/11/2005,14:01,1072.75,1072.75,1072.50,1072.75,109,184,293.00
05/11/2005,14:02,1072.75,1072.75,1072.00,1072.00,402,1380,1782.00
05/11/2005,14:03,1072.25,1072.50,1072.00,1072.50,731,114,845.00
05/11/2005,14:04,1072.50,1072.75,1071.75,1071.75,823,2599,3422.00
05/11/2005,14:05,1072.00,1072.50,1071.75,1072.00,1671,789,2460.00
05/11/2005,14:06,1072.00,1072.25,1071.25,1071.50,814,3146,3960.00
05/11/2005,14:07,1071.25,1071.50,1070.50,1071.00,871,3669,4540.00
05/11/2005,14:08,1071.00,1071.50,1070.75,1071.50,1225,600,1825.00
05/11/2005,14:09,1071.50,1071.75,1071.25,1071.25,322,335,657.00
05/11/2005,14:10,1071.50,1071.75,1071.00,1071.25,379,790,1169.00
05/11/2005,14:11,1071.25,1071.50,1071.00,1071.50,214,205,419.00
05/11/2005,14:12,1071.25,1072.00,1071.25,1072.00,1444,153,1597.00
05/11/2005,14:13,1072.00,1072.25,1071.75,1072.00,1071,576,1647.00
05/11/2005,14:14,1072.00,1072.00,1071.50,1071.75,749,424,1173.00
05/11/2005,14:15,1071.75,1072.25,1071.75,1071.75,131,663,794.00
05/11/2005,14:16,1071.75,1072.00,1071.50,1072.00,215,372,587.00
05/11/2005,14:17,1072.00,1072.00,1071.50,1071.75,323,249,572.00
05/11/2005,14:18,1071.75,1071.75,1071.25,1071.75,516,281,797.00
05/11/2005,14:19,1072.00,1073.00,1071.75,1072.75,3139,727,3866.00
05/11/2005,14:20,1072.75,1073.00,1072.50,1073.00,1068,85,1153.00
05/11/2005,14:21,1072.75,1073.00,1072.50,1072.50,40,532,572.00
05/11/2005,14:22,1072.75,1074.25,1072.75,1074.00,5496,1222,6718.00
05/11/2005,14:23,1073.75,1074.00,1073.50,1073.75,1069,609,1678.00
05/11/2005,14:24,1073.75,1073.75,1073.50,1073.50,847,31,878.00
05/11/2005,14:25,1073.50,1074.00,1073.25,1073.50,395,1270,1665.00
05/11/2005,14:26,1073.25,1073.50,1072.75,1073.00,930,1131,2061.00
05/11/2005,14:27,1073.00,1073.25,1072.75,1073.00,176,337,513.00
05/11/2005,14:28,1073.00,1073.25,1072.75,1073.00,209,129,338.00
05/11/2005,14:29,1073.00,1073.50,1073.00,1073.25,1057,222,1279.00
05/11/2005,14:30,1073.25,1073.25,1073.00,1073.25,204,17,221.00
05/11/2005,14:31,1073.00,1073.50,1072.75,1073.00,441,543,984.00
05/11/2005,14:32,1073.00,1073.50,1073.00,1073.25,452,164,616.00
05/11/2005,14:33,1073.50,1074.00,1073.25,1074.00,1655,349,2004.00
05/11/2005,14:34,1073.75,1074.50,1073.50,1074.25,2783,1158,3941.00
05/11/2005,14:35,1074.25,1074.50,1074.00,1074.50,1652,139,1791.00
05/11/2005,14:36,1074.50,1074.75,1074.00,1074.00,2183,1557,3740.00
05/11/2005,14:37,1074.25,1074.50,1073.75,1074.00,428,1395,1823.00
05/11/2005,14:38,1074.00,1074.50,1073.75,1074.00,2409,960,3369.00
05/11/2005,14:39,1074.00,1074.00,1073.25,1073.50,965,2682,3647.00
05/11/2005,14:40,1073.50,1073.75,1073.50,1073.50,55,418,473.00
05/11/2005,14:41,1073.50,1073.75,1073.00,1073.50,1343,2652,3995.00
05/11/2005,14:42,1073.50,1074.25,1073.50,1074.25,1402,707,2109.00
05/11/2005,14:43,1074.25,1074.25,1073.50,1073.75,117,1348,1465.00
05/11/2005,14:44,1073.50,1073.50,1073.00,1073.25,366,2277,2643.00
05/11/2005,14:45,1073.00,1073.25,1073.00,1073.00,97,277,374.00
05/11/2005,14:46,1073.00,1073.25,1072.75,1073.00,183,1217,1400.00
05/11/2005,14:47,1072.75,1073.25,1072.75,1073.00,585,811,1396.00
05/11/2005,14:48,1073.00,1073.75,1072.75,1073.25,1693,452,2145.00
05/11/2005,14:49,1073.50,1073.75,1073.25,1073.25,238,352,590.00
05/11/2005,14:50,1073.50,1074.00,1073.25,1074.00,1067,688,1755.00
05/11/2005,14:51,1073.75,1074.50,1073.75,1074.25,2591,1676,4267.00
05/11/2005,14:52,1074.50,1074.50,1073.75,1074.00,659,958,1617.00
05/11/2005,14:53,1074.25,1074.25,1073.75,1073.75,172,569,741.00
05/11/2005,14:54,1073.75,1074.00,1073.75,1073.75,31,109,140.00
05/11/2005,14:55,1073.75,1074.00,1073.50,1073.50,98,1150,1248.00
05/11/2005,14:56,1073.50,1073.75,1073.25,1073.50,294,747,1041.00
05/11/2005,14:57,1073.50,1073.75,1073.50,1073.75,19,641,660.00
05/11/2005,14:58,1073.75,1074.00,1073.50,1073.50,1423,920,2343.00
05/11/2005,14:59,1073.50,1073.75,1073.25,1073.25,483,1234,1717.00
05/11/2005,15:00,1073.25,1073.50,1072.75,1073.00,1849,4993,6842.00
05/11/2005,15:01,1073.00,1073.50,1073.00,1073.50,4379,2645,7024.00
05/11/2005,15:02,1073.50,1073.50,1073.25,1073.50,427,282,709.00
05/11/2005,15:03,1073.50,1073.75,1073.25,1073.50,966,322,1288.00
05/11/2005,15:04,1073.50,1073.75,1073.25,1073.50,689,1647,2336.00
05/11/2005,15:05,1073.25,1073.50,1073.25,1073.50,297,94,391.00
05/11/2005,15:06,1073.25,1073.50,1073.25,1073.50,170,704,874.00
05/11/2005,15:07,1073.50,1073.75,1073.25,1073.75,1803,34,1837.00
05/11/2005,15:08,1073.50,1073.75,1073.50,1073.75,92,501,593.00
05/11/2005,15:09,1073.50,1073.50,1073.25,1073.50,235,811,1046.00
05/11/2005,15:10,1073.25,1073.50,1073.25,1073.50,912,456,1368.00
05/11/2005,15:11,1073.25,1073.50,1073.00,1073.25,2459,3076,5535.00
05/11/2005,15:12,1073.25,1073.25,1073.00,1073.25,1182,286,1468.00
05/11/2005,15:13,1073.25,1074.00,1073.00,1073.75,4363,501,4864.00
05/11/2005,15:14,1073.75,1074.00,1073.75,1073.75,630,222,852.00
05/11/2005,15:15,1073.75,1074.00,1073.25,1073.50,4789,2846,7635.00
05/11/2005,15:16,1073.75,1073.75,1073.50,1073.75,13,60,73.00
05/11/2005,15:31,1073.25,1073.50,1073.00,1073.00,18,229,247.00
05/11/2005,15:32,1073.25,1073.25,1073.00,1073.25,38,31,69.00
05/11/2005,15:33,1073.00,1073.50,1073.00,1073.50,190,34,224.00
05/11/2005,15:34,1073.25,1073.25,1073.25,1073.25,0,2,2.00
05/11/2005,15:35,1073.50,1073.50,1073.25,1073.25,68,26,94.00
05/11/2005,15:36,1073.50,1073.50,1073.25,1073.50,21,10,31.00
05/11/2005,15:37,1073.50,1073.50,1073.25,1073.50,47,5,52.00
05/11/2005,15:38,1073.50,1073.75,1073.50,1073.50,11,10,21.00
05/11/2005,15:39,1073.50,1073.50,1073.50,1073.50,0,12,12.00
05/11/2005,15:40,1073.50,1073.50,1073.50,1073.50,0,1,1.00
05/11/2005,15:41,1073.50,1073.50,1073.50,1073.50,0,1,1.00
05/11/2005,15:42,1073.50,1073.50,1073.50,1073.50,0,7,7.00
05/11/2005,15:43,1073.75,1073.75,1073.50,1073.75,11,6,17.00
05/11/2005,15:44,1073.75,1073.75,1073.50,1073.50,5,1,6.00
05/11/2005,15:45,1073.75,1073.75,1073.50,1073.50,5,15,20.00
05/11/2005,15:47,1073.75,1073.75,1073.50,1073.75,85,1,86.00
05/11/2005,15:48,1073.75,1073.75,1073.50,1073.50,8,2,10.00
05/11/2005,15:49,1073.75,1073.75,1073.75,1073.75,4,0,4.00
05/11/2005,15:50,1073.50,1073.50,1073.50,1073.50,0,1,1.00
05/11/2005,15:51,1073.50,1073.50,1073.50,1073.50,0,2,2.00
05/11/2005,15:52,1073.50,1073.50,1073.50,1073.50,0,11,11.00
05/11/2005,15:53,1073.50,1073.50,1073.50,1073.50,0,100,100.00
05/11/2005,15:54,1073.50,1073.50,1073.25,1073.50,26,17,43.00
05/11/2005,15:55,1073.50,1073.75,1073.50,1073.50,3,25,28.00
05/11/2005,15:56,1073.50,1073.75,1073.50,1073.50,2,17,19.00
05/11/2005,15:58,1073.50,1073.50,1073.50,1073.50,0,3,3.00
05/11/2005,15:59,1073.50,1073.50,1073.50,1073.50,0,3,3.00
05/11/2005,16:00,1073.50,1073.75,1073.50,1073.75,149,2,151.00
05/11/2005,17:01,1073.50,1073.50,1073.50,1073.50,0,49,49.00
05/11/2005,17:02,1073.50,1073.50,1073.25,1073.25,0,2,2.00
05/11/2005,17:03,1073.25,1073.25,1073.25,1073.25,0,9,9.00
05/11/2005,17:04,1073.50,1073.50,1073.25,1073.25,2,3,5.00
05/11/2005,17:05,1073.50,1073.50,1073.50,1073.50,25,0,25.00
05/11/2005,17:06,1073.25,1073.25,1073.25,1073.25,0,3,3.00
05/11/2005,17:07,1073.25,1073.25,1073.25,1073.25,0,2,2.00
05/11/2005,17:10,1073.25,1073.25,1073.25,1073.25,0,2,2.00
05/11/2005,17:11,1073.25,1073.25,1073.25,1073.25,0,5,5.00
05/11/2005,17:12,1073.25,1073.50,1073.25,1073.50,52,5,57.00
05/11/2005,17:14,1073.50,1073.50,1073.50,1073.50,1,0,1.00
05/11/2005,17:19,1073.50,1073.50,1073.50,1073.50,13,0,13.00
05/11/2005,17:21,1073.50,1073.50,1073.50,1073.50,6,0,6.00
05/11/2005,17:22,1073.25,1073.25,1073.25,1073.25,0,2,2.00
05/11/2005,17:23,1073.50,1073.50,1073.50,1073.50,1,0,1.00
05/11/2005,17:24,1073.25,1073.25,1073.00,1073.00,0,123,123.00
05/11/2005,17:25,1073.00,1073.00,1073.00,1073.00,0,70,70.00
05/11/2005,17:27,1073.00,1073.00,1073.00,1073.00,0,7,7.00
05/11/2005,17:29,1073.00,1073.00,1073.00,1073.00,0,5,5.00
05/11/2005,17:30,1073.25,1073.25,1073.25,1073.25,1,0,1.00
05/11/2005,17:31,1073.25,1073.25,1073.25,1073.25,5,0,5.00
05/11/2005,17:32,1073.00,1073.25,1073.00,1073.00,10,4,14.00
05/11/2005,17:33,1073.00,1073.25,1073.00,1073.00,1,24,25.00
05/11/2005,17:34,1073.25,1073.25,1073.00,1073.00,1,1,2.00
05/11/2005,17:35,1073.25,1073.25,1073.00,1073.00,1,8,9.00
05/11/2005,17:36,1073.25,1073.25,1073.25,1073.25,2,0,2.00
05/11/2005,17:37,1073.00,1073.00,1073.00,1073.00,0,17,17.00
05/11/2005,17:38,1073.00,1073.25,1073.00,1073.25,1,5,6.00
05/11/2005,17:40,1073.25,1073.25,1073.00,1073.25,26,7,33.00
05/11/2005,17:44,1073.25,1073.25,1073.25,1073.25,7,0,7.00
05/11/2005,17:45,1073.25,1073.25,1073.00,1073.00,6,2,8.00
05/11/2005,17:46,1073.00,1073.00,1073.00,1073.00,0,1,1.00
05/11/2005,17:47,1073.00,1073.00,1073.00,1073.00,0,9,9.00
05/11/2005,17:48,1073.00,1073.00,1073.00,1073.00,0,2,2.00
05/11/2005,17:50,1073.00,1073.00,1073.00,1073.00,0,16,16.00
05/11/2005,17:51,1073.00,1073.25,1073.00,1073.25,5,1,6.00
05/11/2005,17:54,1073.00,1073.00,1073.00,1073.00,0,4,4.00
05/11/2005,17:56,1073.00,1073.25,1073.00,1073.25,1,1,2.00
05/11/2005,17:57,1073.25,1073.25,1073.25,1073.25,15,0,15.00
05/11/2005,17:58,1073.25,1073.25,1073.25,1073.25,15,0,15.00
05/11/2005,18:00,1073.25,1073.25,1073.00,1073.00,10,3,13.00
05/11/2005,18:01,1073.00,1073.00,1073.00,1073.00,0,16,16.00
05/11/2005,18:02,1073.25,1073.25,1073.25,1073.25,5,0,5.00
05/11/2005,18:04,1073.00,1073.00,1073.00,1073.00,0,80,80.00
05/11/2005,18:05,1073.25,1073.25,1073.25,1073.25,1,0,1.00
05/11/2005,18:06,1073.00,1073.00,1073.00,1073.00,0,1,1.00
05/11/2005,18:07,1073.25,1073.25,1073.25,1073.25,3,0,3.00
05/11/2005,18:08,1073.25,1073.25,1073.25,1073.25,1,0,1.00
05/11/2005,18:11,1073.00,1073.00,1072.75,1072.75,0,154,154.00
05/11/2005,18:13,1073.00,1073.00,1073.00,1073.00,3,0,3.00
05/11/2005,18:14,1073.00,1073.00,1073.00,1073.00,4,0,4.00
05/11/2005,18:15,1073.00,1073.00,1073.00,1073.00,1,0,1.00
05/11/2005,18:18,1073.00,1073.00,1073.00,1073.00,5,0,5.00
05/11/2005,18:20,1072.75,1072.75,1072.75,1072.75,0,11,11.00
05/11/2005,18:22,1073.00,1073.00,1072.75,1072.75,1,10,11.00
05/11/2005,18:23,1073.00,1073.00,1073.00,1073.00,2,0,2.00
05/11/2005,18:29,1073.00,1073.00,1072.75,1072.75,14,1,15.00
05/11/2005,18:30,1073.00,1073.00,1073.00,1073.00,3,0,3.00
05/11/2005,18:32,1073.00,1073.00,1073.00,1073.00,2,0,2.00
05/11/2005,18:33,1073.00,1073.00,1072.75,1073.00,2,1,3.00
05/11/2005,18:35,1073.00,1073.00,1073.00,1073.00,1,0,1.00
05/11/2005,18:36,1073.00,1073.00,1073.00,1073.00,4,0,4.00
05/11/2005,18:37,1073.00,1073.00,1073.00,1073.00,1,0,1.00
05/11/2005,18:40,1073.00,1073.00,1073.00,1073.00,15,0,15.00
05/11/2005,18:42,1073.25,1073.25,1073.25,1073.25,1,0,1.00
05/11/2005,18:45,1073.25,1073.25,1073.25,1073.25,4,0,4.00
05/11/2005,18:46,1073.00,1073.25,1072.75,1073.25,4,16,20.00
05/11/2005,18:47,1072.75,1072.75,1072.75,1072.75,0,1,1.00
05/11/2005,18:50,1073.25,1073.25,1073.25,1073.25,96,0,96.00
05/11/2005,18:51,1073.25,1073.50,1073.25,1073.50,4,0,4.00
05/11/2005,18:52,1073.50,1073.50,1073.50,1073.50,16,0,16.00
05/11/2005,18:53,1073.50,1073.50,1073.50,1073.50,38,0,38.00
05/11/2005,18:54,1073.50,1073.75,1073.50,1073.50,19,5,24.00
05/11/2005,18:57,1073.50,1073.50,1073.50,1073.50,0,1,1.00
05/11/2005,18:58,1073.50,1073.75,1073.50,1073.75,21,10,31.00
05/11/2005,18:59,1073.75,1073.75,1073.75,1073.75,1,0,1.00
05/11/2005,19:00,1073.75,1073.75,1073.75,1073.75,1,0,1.00
05/11/2005,19:04,1073.50,1073.50,1073.50,1073.50,0,22,22.00
05/11/2005,19:05,1073.50,1073.50,1073.50,1073.50,0,1,1.00
05/11/2005,19:06,1073.75,1073.75,1073.50,1073.75,11,1,12.00
05/11/2005,19:07,1073.50,1073.50,1073.50,1073.50,0,14,14.00
05/11/2005,19:08,1073.50,1073.50,1073.50,1073.50,0,4,4.00
05/11/2005,19:09,1073.50,1073.50,1073.50,1073.50,0,5,5.00
05/11/2005,19:10,1073.75,1073.75,1073.75,1073.75,1,0,1.00
05/11/2005,19:11,1073.25,1073.25,1073.25,1073.25,0,1,1.00
05/11/2005,19:14,1073.50,1073.50,1073.50,1073.50,4,0,4.00
05/11/2005,19:15,1073.25,1073.25,1073.25,1073.25,0,36,36.00
05/11/2005,19:16,1073.25,1073.25,1073.25,1073.25,0,7,7.00
05/11/2005,19:17,1073.25,1073.25,1073.00,1073.25,4,13,17.00
05/11/2005,19:18,1073.25,1073.25,1073.25,1073.25,1,0,1.00
05/11/2005,19:19,1073.25,1073.25,1073.25,1073.25,2,0,2.00
05/11/2005,19:22,1073.25,1073.25,1073.25,1073.25,1,0,1.00
05/11/2005,19:24,1073.25,1073.25,1073.25,1073.25,1,0,1.00
05/11/2005,19:26,1073.25,1073.25,1073.25,1073.25,1,0,1.00
05/11/2005,19:27,1073.25,1073.25,1073.25,1073.25,1,0,1.00
05/11/2005,19:31,1073.50,1073.50,1073.25,1073.25,1,1,2.00
05/11/2005,19:32,1073.25,1073.25,1073.25,1073.25,0,5,5.00
05/11/2005,19:33,1073.25,1073.25,1073.25,1073.25,0,6,6.00
05/11/2005,19:35,1073.25,1073.25,1073.00,1073.00,0,7,7.00
05/11/2005,19:36,1073.00,1073.00,1073.00,1073.00,0,1,1.00
05/11/2005,19:37,1073.25,1073.25,1073.25,1073.25,1,0,1.00
05/11/2005,19:39,1073.00,1073.25,1073.00,1073.25,5,1,6.00
05/11/2005,19:41,1073.25,1073.25,1073.25,1073.25,1,0,1.00
05/11/2005,19:42,1073.25,1073.25,1073.25,1073.25,1,0,1.00
05/11/2005,19:44,1073.25,1073.25,1073.25,1073.25,4,0,4.00
05/11/2005,19:45,1073.25,1073.25,1073.25,1073.25,5,0,5.00
05/11/2005,19:46,1073.25,1073.25,1073.25,1073.25,1,0,1.00
05/11/2005,19:47,1073.25,1073.25,1073.25,1073.25,2,0,2.00
05/11/2005,19:48,1073.25,1073.25,1073.25,1073.25,1,0,1.00
05/11/2005,19:55,1073.25,1073.50,1073.25,1073.50,10,0,10.00
05/11/2005,19:58,1073.00,1073.00,1073.00,1073.00,0,1,1.00
05/11/2005,20:00,1073.25,1073.25,1073.25,1073.25,3,0,3.00
05/11/2005,20:06,1073.25,1073.50,1073.25,1073.50,36,0,36.00
05/11/2005,20:07,1073.25,1073.25,1073.25,1073.25,0,10,10.00
05/11/2005,20:10,1073.25,1073.25,1073.25,1073.25,0,5,5.00
05/11/2005,20:13,1073.25,1073.25,1073.25,1073.25,0,6,6.00
05/11/2005,20:17,1073.25,1073.25,1073.00,1073.00,0,5,5.00
05/11/2005,20:18,1073.00,1073.00,1073.00,1073.00,0,4,4.00
05/11/2005,20:28,1073.25,1073.25,1073.25,1073.25,28,0,28.00
05/11/2005,20:29,1073.25,1073.25,1073.25,1073.25,1,0,1.00
05/11/2005,20:36,1073.00,1073.00,1073.00,1073.00,0,1,1.00
05/11/2005,20:38,1073.25,1073.25,1073.25,1073.25,15,0,15.00
05/11/2005,20:41,1073.25,1073.25,1073.25,1073.25,40,0,40.00
05/11/2005,20:46,1073.25,1073.25,1073.25,1073.25,5,0,5.00
05/11/2005,20:47,1073.25,1073.25,1073.25,1073.25,15,0,15.00
05/11/2005,20:48,1073.25,1073.25,1073.25,1073.25,6,0,6.00
05/11/2005,20:49,1073.25,1073.25,1073.25,1073.25,25,0,25.00
05/11/2005,20:50,1073.25,1073.25,1073.25,1073.25,15,0,15.00
05/11/2005,20:51,1073.25,1073.25,1073.25,1073.25,1,0,1.00
05/11/2005,20:52,1073.25,1073.25,1073.25,1073.25,2,0,2.00
05/11/2005,20:54,1073.25,1073.25,1073.25,1073.25,4,0,4.00
05/11/2005,20:55,1073.25,1073.25,1073.25,1073.25,2,0,2.00
05/11/2005,20:56,1073.25,1073.25,1073.25,1073.25,3,0,3.00
05/11/2005,20:58,1073.25,1073.25,1073.25,1073.25,1,0,1.00
05/11/2005,20:59,1073.50,1073.50,1073.50,1073.50,14,0,14.00
05/11/2005,21:02,1073.25,1073.25,1073.25,1073.25,0,1,1.00
05/11/2005,21:03,1073.25,1073.25,1073.25,1073.25,0,1,1.00
05/11/2005,21:06,1073.50,1073.50,1073.50,1073.50,4,0,4.00
05/11/2005,21:07,1073.50,1073.50,1073.50,1073.50,1,0,1.00
05/11/2005,21:08,1073.25,1073.25,1073.25,1073.25,0,2,2.00
05/11/2005,21:10,1073.25,1073.25,1073.25,1073.25,0,3,3.00
05/11/2005,21:11,1073.50,1073.50,1073.50,1073.50,1,0,1.00
05/11/2005,21:12,1073.50,1073.50,1073.50,1073.50,10,0,10.00
05/11/2005,21:14,1073.50,1073.50,1073.50,1073.50,3,0,3.00
05/11/2005,21:15,1073.50,1073.50,1073.50,1073.50,5,0,5.00
05/11/2005,21:17,1073.50,1073.50,1073.50,1073.50,21,0,21.00
05/11/2005,21:18,1073.50,1073.50,1073.50,1073.50,1,0,1.00
05/11/2005,21:21,1073.50,1073.50,1073.50,1073.50,20,0,20.00
05/11/2005,21:22,1073.50,1073.50,1073.00,1073.25,71,105,176.00
05/11/2005,21:23,1073.25,1073.25,1073.00,1073.00,60,2,62.00
05/11/2005,21:24,1073.25,1073.25,1073.00,1073.00,19,1,20.00
05/11/2005,21:25,1073.25,1073.25,1073.25,1073.25,5,0,5.00
05/11/2005,21:26,1073.25,1073.25,1073.25,1073.25,5,0,5.00
05/11/2005,21:27,1073.25,1073.25,1073.25,1073.25,1,0,1.00
05/11/2005,21:28,1073.25,1073.25,1073.25,1073.25,1,0,1.00
05/11/2005,21:29,1073.00,1073.00,1073.00,1073.00,0,10,10.00
05/11/2005,21:31,1073.00,1073.00,1073.00,1073.00,0,37,37.00
05/11/2005,21:34,1072.75,1072.75,1072.75,1072.75,0,2,2.00
05/11/2005,21:37,1073.00,1073.00,1073.00,1073.00,5,0,5.00
05/11/2005,21:38,1073.00,1073.00,1073.00,1073.00,5,0,5.00
05/11/2005,21:39,1073.00,1073.00,1073.00,1073.00,22,0,22.00
05/11/2005,21:40,1073.00,1073.00,1073.00,1073.00,2,0,2.00
05/11/2005,21:42,1073.00,1073.00,1072.75,1072.75,7,1,8.00
05/11/2005,21:43,1072.75,1072.75,1072.75,1072.75,0,2,2.00
05/11/2005,21:44,1073.00,1073.00,1072.75,1072.75,3,1,4.00
05/11/2005,21:46,1072.75,1072.75,1072.75,1072.75,0,10,10.00
05/11/2005,21:48,1072.75,1072.75,1072.75,1072.75,0,1,1.00
05/11/2005,21:54,1073.00,1073.00,1073.00,1073.00,1,0,1.00
05/11/2005,21:55,1072.75,1072.75,1072.75,1072.75,0,1,1.00
05/11/2005,21:58,1073.00,1073.00,1073.00,1073.00,1,0,1.00
05/11/2005,21:59,1073.00,1073.00,1073.00,1073.00,3,0,3.00
05/11/2005,22:00,1073.00,1073.00,1073.00,1073.00,12,0,12.00
05/11/2005,22:01,1073.00,1073.25,1073.00,1073.25,20,0,20.00
05/11/2005,22:02,1073.25,1073.25,1073.25,1073.25,15,0,15.00
05/11/2005,22:03,1073.25,1073.25,1073.25,1073.25,10,0,10.00
05/11/2005,22:05,1073.25,1073.25,1073.25,1073.25,1,0,1.00
05/11/2005,22:06,1073.25,1073.25,1073.25,1073.25,1,0,1.00
05/11/2005,22:09,1073.25,1073.25,1073.25,1073.25,4,0,4.00
05/11/2005,22:14,1073.25,1073.25,1073.25,1073.25,1,0,1.00
05/11/2005,22:17,1073.00,1073.00,1073.00,1073.00,0,1,1.00
05/11/2005,22:18,1073.25,1073.25,1073.25,1073.25,1,0,1.00
05/11/2005,22:19,1073.25,1073.25,1073.00,1073.00,4,10,14.00
05/11/2005,22:23,1073.00,1073.00,1073.00,1073.00,0,3,3.00
05/11/2005,22:34,1073.00,1073.00,1073.00,1073.00,0,1,1.00
05/11/2005,22:37,1073.25,1073.25,1073.00,1073.25,61,1,62.00
05/11/2005,22:38,1073.00,1073.00,1073.00,1073.00,0,3,3.00
05/11/2005,22:39,1073.25,1073.25,1073.25,1073.25,12,0,12.00
05/11/2005,22:40,1073.25,1073.25,1073.25,1073.25,74,0,74.00
05/11/2005,22:41,1073.25,1073.25,1073.00,1073.00,4,2,6.00
05/11/2005,22:45,1073.00,1073.00,1073.00,1073.00,0,1,1.00
05/11/2005,22:48,1073.00,1073.00,1073.00,1073.00,0,2,2.00
05/11/2005,22:50,1073.25,1073.25,1073.25,1073.25,100,0,100.00
05/11/2005,22:53,1073.00,1073.00,1073.00,1073.00,0,1,1.00
05/11/2005,23:00,1073.00,1073.00,1073.00,1073.00,0,1,1.00
05/11/2005,23:01,1073.25,1073.25,1073.25,1073.25,24,0,24.00
05/11/2005,23:08,1073.25,1073.25,1073.25,1073.25,7,0,7.00
05/11/2005,23:09,1073.25,1073.25,1073.25,1073.25,2,0,2.00
05/11/2005,23:10,1073.00,1073.00,1073.00,1073.00,0,1,1.00
05/11/2005,23:13,1073.00,1073.00,1073.00,1073.00,0,30,30.00
05/11/2005,23:14,1073.25,1073.25,1073.25,1073.25,7,0,7.00
05/11/2005,23:20,1073.25,1073.25,1073.25,1073.25,1,0,1.00
05/11/2005,23:21,1073.25,1073.25,1073.25,1073.25,1,0,1.00
05/11/2005,23:22,1073.25,1073.25,1073.25,1073.25,1,0,1.00
05/11/2005,23:23,1073.50,1073.50,1073.50,1073.50,71,0,71.00
05/11/2005,23:24,1073.50,1073.75,1073.50,1073.75,11,0,11.00
05/11/2005,23:26,1073.50,1073.50,1073.50,1073.50,0,5,5.00
05/11/2005,23:28,1073.75,1073.75,1073.75,1073.75,20,0,20.00
05/11/2005,23:29,1073.75,1073.75,1073.75,1073.75,100,0,100.00
05/11/2005,23:30,1073.75,1073.75,1073.75,1073.75,1,0,1.00
05/11/2005,23:35,1073.50,1073.50,1073.50,1073.50,0,20,20.00
05/11/2005,23:38,1073.75,1073.75,1073.75,1073.75,3,0,3.00
05/11/2005,23:39,1073.75,1073.75,1073.75,1073.75,2,0,2.00
05/11/2005,23:43,1073.75,1073.75,1073.75,1073.75,1,0,1.00
05/11/2005,23:45,1073.75,1073.75,1073.75,1073.75,8,0,8.00
05/11/2005,23:47,1073.75,1073.75,1073.75,1073.75,13,0,13.00
05/11/2005,23:48,1073.75,1073.75,1073.75,1073.75,4,0,4.00
05/11/2005,23:49,1074.00,1074.00,1074.00,1074.00,8,0,8.00
05/11/2005,23:50,1074.00,1074.00,1074.00,1074.00,199,0,199.00
05/11/2005,23:56,1074.00,1074.00,1074.00,1074.00,10,0,10.00
05/11/2005,23:58,1074.00,1074.00,1074.00,1074.00,6,0,6.00
05/11/2005,23:59,1074.00,1074.00,1074.00,1074.00,124,0,124.00
05/12/2005,00:00,1074.00,1074.00,1074.00,1074.00,5,0,5.00
05/12/2005,00:01,1074.00,1074.00,1074.00,1074.00,3,0,3.00
05/12/2005,00:03,1073.75,1073.75,1073.75,1073.75,0,3,3.00
05/12/2005,00:06,1074.00,1074.00,1074.00,1074.00,23,0,23.00
05/12/2005,00:08,1074.00,1074.00,1074.00,1074.00,63,0,63.00
05/12/2005,00:10,1074.00,1074.00,1074.00,1074.00,12,0,12.00
05/12/2005,00:12,1074.00,1074.00,1074.00,1074.00,5,0,5.00
05/12/2005,00:15,1074.00,1074.00,1074.00,1074.00,8,0,8.00
05/12/2005,00:20,1074.25,1074.25,1074.25,1074.25,233,0,233.00
05/12/2005,00:21,1074.25,1074.25,1074.25,1074.25,1,0,1.00
05/12/2005,00:22,1074.25,1074.25,1074.25,1074.25,10,0,10.00
05/12/2005,00:23,1074.25,1074.25,1074.25,1074.25,111,0,111.00
05/12/2005,00:24,1074.25,1074.25,1074.25,1074.25,1,0,1.00
05/12/2005,00:27,1074.00,1074.00,1074.00,1074.00,0,1,1.00
05/12/2005,00:28,1074.00,1074.00,1074.00,1074.00,0,2,2.00
05/12/2005,00:30,1074.00,1074.00,1074.00,1074.00,0,99,99.00
05/12/2005,00:33,1074.00,1074.00,1074.00,1074.00,0,2,2.00
05/12/2005,00:35,1073.75,1073.75,1073.75,1073.75,0,1,1.00
05/12/2005,00:38,1074.00,1074.00,1074.00,1074.00,11,0,11.00
05/12/2005,00:39,1074.25,1074.25,1074.25,1074.25,1,0,1.00
05/12/2005,00:41,1074.00,1074.00,1074.00,1074.00,0,3,3.00
05/12/2005,00:43,1074.00,1074.00,1074.00,1074.00,0,7,7.00
05/12/2005,00:45,1074.00,1074.00,1074.00,1074.00,0,2,2.00
05/12/2005,00:46,1074.25,1074.25,1074.25,1074.25,27,0,27.00
05/12/2005,00:47,1074.25,1074.25,1074.25,1074.25,1,0,1.00
05/12/2005,00:51,1074.00,1074.00,1074.00,1074.00,0,1,1.00
05/12/2005,00:53,1074.25,1074.25,1074.25,1074.25,2,0,2.00
05/12/2005,00:54,1074.25,1074.25,1074.00,1074.00,1,1,2.00
05/12/2005,00:55,1074.00,1074.00,1074.00,1074.00,0,1,1.00
05/12/2005,00:59,1074.00,1074.00,1074.00,1074.00,0,206,206.00
05/12/2005,01:00,1073.75,1073.75,1073.50,1073.50,0,60,60.00
05/12/2005,01:01,1073.75,1073.75,1073.75,1073.75,7,0,7.00
05/12/2005,01:02,1073.75,1073.75,1073.75,1073.75,11,0,11.00
05/12/2005,01:04,1073.75,1073.75,1073.50,1073.50,25,11,36.00
05/12/2005,01:05,1073.50,1073.50,1073.50,1073.50,0,1,1.00
05/12/2005,01:09,1073.75,1073.75,1073.50,1073.50,3,4,7.00
05/12/2005,01:11,1073.50,1073.50,1073.50,1073.50,0,10,10.00
05/12/2005,01:13,1073.50,1073.50,1073.50,1073.50,0,11,11.00
05/12/2005,01:14,1073.50,1073.50,1073.25,1073.25,0,2,2.00
05/12/2005,01:18,1073.25,1073.25,1073.25,1073.25,0,25,25.00
05/12/2005,01:22,1073.50,1073.50,1073.50,1073.50,2,0,2.00
05/12/2005,01:25,1073.50,1073.50,1073.50,1073.50,3,0,3.00
05/12/2005,01:26,1073.50,1073.50,1073.25,1073.50,11,19,30.00
05/12/2005,01:27,1073.50,1073.50,1073.50,1073.50,14,0,14.00
05/12/2005,01:28,1073.50,1073.75,1073.50,1073.50,50,10,60.00
05/12/2005,01:29,1073.75,1073.75,1073.50,1073.50,1,3,4.00
05/12/2005,01:30,1073.50,1073.75,1073.50,1073.75,1,1,2.00
05/12/2005,01:32,1073.75,1073.75,1073.75,1073.75,1,0,1.00
05/12/2005,01:33,1073.75,1073.75,1073.75,1073.75,2,0,2.00
05/12/2005,01:34,1073.75,1073.75,1073.75,1073.75,1,0,1.00
05/12/2005,01:35,1073.50,1073.50,1073.50,1073.50,0,66,66.00
05/12/2005,01:36,1073.25,1073.50,1073.25,1073.50,1,15,16.00
05/12/2005,01:37,1073.50,1073.75,1073.50,1073.75,17,0,17.00
05/12/2005,01:38,1073.50,1073.50,1073.50,1073.50,0,7,7.00
05/12/2005,01:39,1073.50,1073.50,1073.50,1073.50,0,3,3.00
05/12/2005,01:40,1073.50,1073.50,1073.50,1073.50,0,23,23.00
05/12/2005,01:41,1073.50,1073.50,1073.50,1073.50,0,48,48.00
05/12/2005,01:42,1073.50,1073.50,1073.25,1073.25,0,49,49.00
05/12/2005,01:43,1073.50,1073.50,1073.50,1073.50,1,0,1.00
05/12/2005,01:44,1073.50,1073.50,1073.50,1073.50,1,0,1.00
05/12/2005,01:45,1073.25,1073.25,1073.25,1073.25,0,29,29.00
05/12/2005,01:48,1073.25,1073.25,1073.25,1073.25,0,1,1.00
05/12/2005,01:50,1073.50,1073.50,1073.25,1073.25,1,5,6.00
05/12/2005,01:52,1073.25,1073.25,1073.25,1073.25,0,4,4.00
05/12/2005,01:54,1073.50,1073.75,1073.50,1073.75,94,0,94.00
05/12/2005,01:55,1073.50,1073.50,1073.50,1073.50,0,2,2.00
05/12/2005,01:56,1073.50,1073.75,1073.50,1073.75,1,3,4.00
05/12/2005,01:57,1073.75,1073.75,1073.75,1073.75,4,0,4.00
05/12/2005,01:58,1073.75,1073.75,1073.75,1073.75,1,0,1.00
05/12/2005,01:59,1073.75,1073.75,1073.75,1073.75,1,0,1.00
05/12/2005,02:00,1073.75,1073.75,1073.75,1073.75,1,0,1.00
05/12/2005,02:01,1073.75,1074.00,1073.50,1073.75,217,119,336.00
05/12/2005,02:02,1073.75,1074.00,1073.50,1073.75,299,79,378.00
05/12/2005,02:03,1073.75,1074.00,1073.50,1073.50,24,166,190.00
05/12/2005,02:04,1073.75,1074.00,1073.50,1073.50,100,247,347.00
05/12/2005,02:05,1073.50,1073.75,1073.25,1073.50,30,82,112.00
05/12/2005,02:06,1073.50,1073.50,1073.25,1073.50,131,61,192.00
05/12/2005,02:07,1073.50,1073.50,1073.25,1073.50,35,62,97.00
05/12/2005,02:08,1073.25,1073.25,1073.00,1073.00,0,265,265.00
05/12/2005,02:09,1073.00,1073.25,1073.00,1073.25,1,132,133.00
05/12/2005,02:10,1073.00,1073.00,1072.75,1073.00,19,104,123.00
05/12/2005,02:11,1073.00,1073.25,1073.00,1073.25,59,10,69.00
05/12/2005,02:12,1073.25,1073.25,1073.00,1073.25,142,10,152.00
05/12/2005,02:13,1073.00,1073.00,1073.00,1073.00,0,149,149.00
05/12/2005,02:14,1073.00,1073.00,1072.75,1072.75,4,114,118.00
05/12/2005,02:15,1072.75,1073.25,1072.75,1073.25,88,9,97.00
05/12/2005,02:16,1073.25,1073.25,1073.00,1073.25,27,13,40.00
05/12/2005,02:17,1073.25,1073.25,1073.00,1073.00,13,4,17.00
05/12/2005,02:18,1073.25,1073.50,1073.25,1073.50,73,0,73.00
05/12/2005,02:19,1073.50,1073.50,1073.50,1073.50,57,0,57.00
05/12/2005,02:20,1073.25,1073.50,1073.25,1073.50,37,10,47.00
05/12/2005,02:21,1073.75,1073.75,1073.50,1073.50,56,8,64.00
05/12/2005,02:22,1073.50,1073.50,1073.50,1073.50,0,54,54.00
05/12/2005,02:23,1073.25,1073.50,1073.25,1073.50,1,8,9.00
05/12/2005,02:24,1073.25,1073.25,1073.00,1073.00,0,215,215.00
05/12/2005,02:25,1073.25,1073.25,1073.00,1073.25,127,32,159.00
05/12/2005,02:26,1073.25,1073.25,1073.25,1073.25,15,0,15.00
05/12/2005,02:27,1073.50,1073.75,1073.50,1073.75,127,0,127.00
05/12/2005,02:28,1073.75,1073.75,1073.50,1073.75,6,6,12.00
05/12/2005,02:29,1073.75,1074.00,1073.75,1073.75,32,18,50.00
05/12/2005,02:30,1073.75,1073.75,1073.75,1073.75,0,112,112.00
05/12/2005,02:31,1073.75,1073.75,1073.50,1073.50,0,17,17.00
05/12/2005,02:32,1073.50,1073.50,1073.25,1073.25,0,117,117.00
05/12/2005,02:33,1073.25,1073.25,1073.25,1073.25,0,108,108.00
05/12/2005,02:34,1073.25,1073.50,1073.25,1073.25,1,39,40.00
05/12/2005,02:35,1073.25,1073.25,1073.25,1073.25,0,51,51.00
05/12/2005,02:36,1073.00,1073.00,1073.00,1073.00,0,5,5.00
05/12/2005,02:37,1073.00,1073.00,1073.00,1073.00,0,6,6.00
05/12/2005,02:38,1073.25,1073.50,1073.25,1073.50,132,0,132.00
05/12/2005,02:39,1073.50,1073.50,1073.50,1073.50,17,0,17.00
05/12/2005,02:40,1073.50,1073.50,1073.50,1073.50,6,0,6.00
05/12/2005,02:41,1073.75,1073.75,1073.50,1073.50,32,4,36.00
05/12/2005,02:42,1073.75,1074.00,1073.75,1073.75,35,51,86.00
05/12/2005,02:43,1073.75,1073.75,1073.75,1073.75,0,13,13.00
05/12/2005,02:44,1073.50,1074.00,1073.50,1073.75,29,5,34.00
05/12/2005,02:45,1074.00,1074.00,1073.75,1073.75,100,5,105.00
05/12/2005,02:46,1074.00,1074.00,1074.00,1074.00,98,0,98.00
05/12/2005,02:47,1073.75,1074.00,1073.75,1074.00,13,8,21.00
05/12/2005,02:48,1074.00,1074.00,1073.75,1074.00,26,26,52.00
05/12/2005,02:49,1074.00,1074.00,1073.75,1073.75,67,4,71.00
05/12/2005,02:50,1073.75,1073.75,1073.75,1073.75,0,3,3.00
05/12/2005,02:51,1073.75,1073.75,1073.75,1073.75,0,18,18.00
05/12/2005,02:52,1073.75,1073.75,1073.50,1073.50,0,8,8.00
05/12/2005,02:53,1073.50,1073.75,1073.50,1073.75,102,131,233.00
05/12/2005,02:54,1073.75,1073.75,1073.75,1073.75,18,0,18.00
05/12/2005,02:55,1073.75,1073.75,1073.75,1073.75,6,0,6.00
05/12/2005,02:56,1073.75,1073.75,1073.75,1073.75,4,0,4.00
05/12/2005,02:57,1073.75,1073.75,1073.75,1073.75,10,0,10.00
05/12/2005,02:58,1073.75,1073.75,1073.75,1073.75,6,0,6.00
05/12/2005,03:00,1073.75,1073.75,1073.75,1073.75,3,0,3.00
05/12/2005,03:01,1073.75,1073.75,1073.75,1073.75,6,0,6.00
05/12/2005,03:02,1074.00,1074.00,1074.00,1074.00,5,0,5.00
05/12/2005,03:03,1074.00,1074.00,1074.00,1074.00,31,0,31.00
05/12/2005,03:04,1074.00,1074.00,1074.00,1074.00,31,0,31.00
05/12/2005,03:05,1074.25,1074.25,1074.25,1074.25,31,0,31.00
05/12/2005,03:06,1074.00,1074.25,1074.00,1074.25,7,6,13.00
05/12/2005,03:07,1074.25,1074.50,1074.25,1074.25,126,5,131.00
05/12/2005,03:08,1074.25,1074.75,1074.25,1074.75,98,13,111.00
05/12/2005,03:09,1074.50,1074.75,1074.50,1074.50,13,77,90.00
05/12/2005,03:10,1074.50,1074.75,1074.50,1074.50,10,120,130.00
05/12/2005,03:11,1074.50,1074.50,1074.50,1074.50,0,7,7.00
05/12/2005,03:12,1074.25,1074.50,1074.25,1074.50,5,2,7.00
05/12/2005,03:13,1074.75,1074.75,1074.75,1074.75,1,0,1.00
05/12/2005,03:14,1074.75,1075.00,1074.75,1074.75,91,4,95.00
05/12/2005,03:15,1075.00,1075.00,1074.75,1074.75,3,4,7.00
05/12/2005,03:16,1074.75,1074.75,1074.75,1074.75,0,15,15.00
05/12/2005,03:17,1075.00,1075.00,1075.00,1075.00,8,0,8.00
05/12/2005,03:19,1075.00,1075.25,1075.00,1075.25,181,50,231.00
05/12/2005,03:20,1075.00,1075.00,1075.00,1075.00,0,60,60.00
05/12/2005,03:21,1075.00,1075.00,1074.75,1075.00,1,3,4.00
05/12/2005,03:23,1074.75,1074.75,1074.25,1074.50,60,285,345.00
05/12/2005,03:24,1074.50,1074.50,1074.50,1074.50,1,0,1.00
05/12/2005,03:27,1074.25,1074.25,1074.25,1074.25,0,2,2.00
05/12/2005,03:28,1074.50,1074.50,1074.50,1074.50,1,0,1.00
05/12/2005,03:29,1074.50,1074.50,1074.50,1074.50,40,0,40.00
05/12/2005,03:30,1074.75,1075.00,1074.75,1075.00,370,5,375.00
05/12/2005,03:31,1075.00,1075.00,1075.00,1075.00,3,0,3.00
05/12/2005,03:32,1075.00,1075.25,1075.00,1075.25,31,0,31.00
05/12/2005,03:33,1075.25,1075.50,1075.00,1075.50,129,1,130.00
05/12/2005,03:34,1075.50,1075.50,1075.50,1075.50,56,0,56.00
05/12/2005,03:35,1075.75,1075.75,1075.50,1075.50,4,157,161.00
05/12/2005,03:36,1075.25,1075.50,1075.25,1075.50,71,4,75.00
05/12/2005,03:37,1075.50,1075.75,1075.50,1075.50,16,24,40.00
05/12/2005,03:38,1075.50,1075.50,1075.50,1075.50,0,21,21.00
05/12/2005,03:39,1075.25,1075.25,1075.25,1075.25,0,12,12.00
05/12/2005,03:40,1075.25,1075.25,1075.25,1075.25,0,109,109.00
05/12/2005,03:41,1075.25,1075.25,1075.25,1075.25,0,10,10.00
05/12/2005,03:42,1075.00,1075.00,1075.00,1075.00,0,34,34.00
05/12/2005,03:43,1075.25,1075.25,1075.25,1075.25,156,0,156.00
05/12/2005,03:44,1075.25,1075.25,1075.25,1075.25,1,0,1.00
05/12/2005,03:45,1075.50,1075.50,1075.50,1075.50,65,0,65.00
05/12/2005,03:46,1075.25,1075.50,1075.25,1075.50,2,1,3.00
05/12/2005,03:47,1075.50,1075.50,1075.50,1075.50,1,0,1.00
05/12/2005,03:48,1075.50,1075.50,1075.50,1075.50,5,0,5.00
05/12/2005,03:49,1075.25,1075.25,1075.25,1075.25,0,77,77.00
05/12/2005,03:50,1075.25,1075.50,1075.25,1075.25,3,82,85.00
05/12/2005,03:51,1075.25,1075.75,1075.25,1075.75,165,20,185.00
05/12/2005,03:52,1075.50,1075.50,1075.50,1075.50,0,134,134.00
05/12/2005,03:53,1075.50,1075.50,1075.50,1075.50,0,32,32.00
05/12/2005,03:54,1075.50,1075.50,1075.50,1075.50,0,15,15.00
05/12/2005,03:55,1075.50,1075.50,1075.50,1075.50,0,15,15.00
05/12/2005,03:56,1075.50,1075.50,1075.50,1075.50,0,51,51.00
05/12/2005,03:57,1075.25,1075.25,1075.25,1075.25,0,88,88.00
05/12/2005,03:58,1075.25,1075.25,1075.25,1075.25,0,7,7.00
05/12/2005,03:59,1075.50,1075.50,1075.50,1075.50,37,0,37.00
05/12/2005,04:01,1075.25,1075.25,1075.25,1075.25,0,2,2.00
05/12/2005,04:02,1075.25,1075.25,1075.25,1075.25,0,13,13.00
05/12/2005,04:03,1075.25,1075.50,1075.25,1075.50,3,5,8.00
05/12/2005,04:04,1075.25,1075.25,1075.25,1075.25,0,25,25.00
05/12/2005,04:05,1075.25,1075.25,1075.25,1075.25,0,29,29.00
05/12/2005,04:06,1075.00,1075.25,1075.00,1075.25,26,8,34.00
05/12/2005,04:07,1075.00,1075.00,1075.00,1075.00,0,159,159.00
05/12/2005,04:08,1075.00,1075.00,1075.00,1075.00,0,8,8.00
05/12/2005,04:09,1074.75,1075.00,1074.75,1075.00,18,8,26.00
05/12/2005,04:10,1074.75,1074.75,1074.75,1074.75,0,1,1.00
05/12/2005,04:12,1075.00,1075.00,1075.00,1075.00,30,0,30.00
05/12/2005,04:15,1074.75,1074.75,1074.50,1074.50,0,127,127.00
05/12/2005,04:16,1074.75,1074.75,1074.75,1074.75,9,0,9.00
05/12/2005,04:17,1074.75,1074.75,1074.75,1074.75,13,0,13.00
05/12/2005,04:18,1074.75,1074.75,1074.75,1074.75,15,0,15.00
05/12/2005,04:19,1074.75,1074.75,1074.75,1074.75,10,0,10.00
05/12/2005,04:20,1074.75,1074.75,1074.75,1074.75,5,0,5.00
05/12/2005,04:21,1074.75,1074.75,1074.75,1074.75,3,0,3.00
05/12/2005,04:22,1074.75,1074.75,1074.75,1074.75,8,0,8.00
05/12/2005,04:25,1075.00,1075.00,1075.00,1075.00,58,0,58.00
05/12/2005,04:26,1075.00,1075.00,1075.00,1075.00,16,0,16.00
05/12/2005,04:28,1074.75,1074.75,1074.75,1074.75,0,25,25.00
05/12/2005,04:29,1074.75,1075.00,1074.75,1074.75,6,2,8.00
05/12/2005,04:30,1074.75,1074.75,1074.75,1074.75,0,3,3.00
05/12/2005,04:31,1075.00,1075.00,1075.00,1075.00,9,0,9.00
05/12/2005,04:32,1075.00,1075.00,1075.00,1075.00,9,0,9.00
05/12/2005,04:33,1075.25,1075.25,1075.00,1075.00,10,9,19.00
05/12/2005,04:35,1075.00,1075.00,1075.00,1075.00,0,6,6.00
05/12/2005,04:36,1074.75,1074.75,1074.75,1074.75,0,5,5.00
05/12/2005,04:40,1075.00,1075.00,1074.75,1074.75,10,50,60.00
05/12/2005,04:42,1074.75,1074.75,1074.75,1074.75,0,2,2.00
05/12/2005,04:44,1074.75,1074.75,1074.75,1074.75,0,25,25.00
05/12/2005,04:47,1074.75,1074.75,1074.75,1074.75,0,20,20.00
05/12/2005,04:50,1074.75,1074.75,1074.75,1074.75,0,3,3.00
05/12/2005,04:51,1074.75,1074.75,1074.75,1074.75,0,7,7.00
05/12/2005,04:52,1074.75,1074.75,1074.75,1074.75,0,3,3.00
05/12/2005,04:55,1074.75,1074.75,1074.75,1074.75,0,2,2.00
05/12/2005,04:57,1074.75,1074.75,1074.75,1074.75,0,3,3.00
05/12/2005,05:03,1075.00,1075.00,1074.75,1074.75,20,1,21.00
05/12/2005,05:04,1074.75,1074.75,1074.50,1074.50,0,138,138.00
05/12/2005,05:05,1074.50,1074.50,1074.25,1074.50,15,96,111.00
05/12/2005,05:06,1074.50,1074.50,1074.25,1074.50,20,18,38.00
05/12/2005,05:07,1074.50,1074.50,1074.50,1074.50,6,0,6.00
05/12/2005,05:08,1074.50,1074.50,1074.50,1074.50,2,0,2.00
05/12/2005,05:11,1074.50,1074.50,1074.50,1074.50,1,0,1.00
05/12/2005,05:12,1074.50,1074.50,1074.50,1074.50,52,0,52.00
05/12/2005,05:13,1074.75,1074.75,1074.75,1074.75,1,0,1.00
05/12/2005,05:16,1074.75,1074.75,1074.75,1074.75,1,0,1.00
05/12/2005,05:17,1074.50,1074.50,1074.50,1074.50,0,5,5.00
05/12/2005,05:18,1074.50,1074.50,1074.50,1074.50,0,3,3.00
05/12/2005,05:20,1074.50,1074.75,1074.50,1074.75,51,2,53.00
05/12/2005,05:21,1074.75,1074.75,1074.50,1074.50,3,5,8.00
05/12/2005,05:22,1074.75,1074.75,1074.75,1074.75,5,0,5.00
05/12/2005,05:23,1074.75,1074.75,1074.75,1074.75,31,0,31.00
05/12/2005,05:25,1074.75,1075.00,1074.75,1074.75,81,1,82.00
05/12/2005,05:26,1074.75,1074.75,1074.75,1074.75,0,1,1.00
05/12/2005,05:28,1074.75,1074.75,1074.75,1074.75,0,1,1.00
05/12/2005,05:29,1075.00,1075.00,1074.50,1074.50,25,61,86.00
05/12/2005,05:30,1074.50,1074.50,1074.50,1074.50,0,1,1.00
05/12/2005,05:31,1074.50,1074.50,1074.50,1074.50,0,1,1.00
05/12/2005,05:32,1074.50,1074.50,1074.50,1074.50,0,1,1.00
05/12/2005,05:34,1074.75,1074.75,1074.75,1074.75,31,0,31.00
05/12/2005,05:35,1074.75,1074.75,1074.75,1074.75,7,0,7.00
05/12/2005,05:36,1074.50,1074.50,1074.50,1074.50,0,16,16.00
05/12/2005,05:37,1074.50,1074.50,1074.25,1074.25,63,282,345.00
05/12/2005,05:38,1074.25,1074.25,1074.25,1074.25,0,3,3.00
05/12/2005,05:39,1074.25,1074.25,1074.00,1074.25,50,111,161.00
05/12/2005,05:40,1074.50,1074.50,1074.25,1074.50,7,5,12.00
05/12/2005,05:42,1074.25,1074.25,1073.75,1073.75,0,204,204.00
05/12/2005,05:43,1073.75,1073.75,1073.75,1073.75,0,35,35.00
05/12/2005,05:44,1073.75,1074.00,1073.50,1074.00,31,34,65.00
05/12/2005,05:45,1074.00,1074.00,1073.50,1073.50,20,219,239.00
05/12/2005,05:46,1073.75,1073.75,1073.25,1073.50,155,358,513.00
05/12/2005,05:47,1073.75,1074.00,1073.75,1074.00,93,0,93.00
05/12/2005,05:48,1074.00,1074.25,1073.75,1073.75,64,20,84.00
05/12/2005,05:49,1074.00,1074.00,1074.00,1074.00,1,0,1.00
05/12/2005,05:50,1074.00,1074.25,1074.00,1074.00,102,6,108.00
05/12/2005,05:51,1074.25,1074.25,1073.75,1074.00,2,153,155.00
05/12/2005,05:52,1073.75,1074.00,1073.75,1074.00,6,49,55.00
05/12/2005,05:53,1074.00,1074.00,1074.00,1074.00,10,0,10.00
05/12/2005,05:54,1074.00,1074.00,1073.75,1073.75,6,130,136.00
05/12/2005,05:55,1074.00,1074.00,1073.50,1073.75,28,50,78.00
05/12/2005,05:56,1073.50,1073.50,1073.50,1073.50,0,76,76.00
05/12/2005,05:57,1073.50,1073.50,1073.50,1073.50,0,51,51.00
05/12/2005,05:58,1073.50,1073.50,1073.50,1073.50,0,46,46.00
05/12/2005,05:59,1073.75,1073.75,1073.75,1073.75,14,0,14.00
05/12/2005,06:00,1073.75,1074.25,1073.75,1074.00,115,5,120.00
05/12/2005,06:01,1074.25,1074.25,1073.75,1073.75,14,46,60.00
05/12/2005,06:02,1073.75,1073.75,1073.50,1073.75,17,66,83.00
05/12/2005,06:03,1073.75,1074.00,1073.75,1074.00,6,0,6.00
05/12/2005,06:04,1074.00,1074.00,1074.00,1074.00,21,0,21.00
05/12/2005,06:05,1074.00,1074.00,1073.75,1074.00,6,2,8.00
05/12/2005,06:06,1074.00,1074.00,1074.00,1074.00,14,0,14.00
05/12/2005,06:07,1073.75,1073.75,1073.75,1073.75,0,27,27.00
05/12/2005,06:08,1073.75,1074.00,1073.75,1074.00,6,51,57.00
05/12/2005,06:09,1073.75,1074.00,1073.75,1074.00,19,2,21.00
05/12/2005,06:10,1073.75,1074.00,1073.75,1073.75,2,20,22.00
05/12/2005,06:11,1073.75,1074.00,1073.75,1073.75,1,26,27.00
05/12/2005,06:12,1073.75,1073.75,1073.25,1073.25,9,250,259.00
05/12/2005,06:13,1073.25,1073.75,1073.25,1073.50,9,84,93.00
05/12/2005,06:14,1073.75,1073.75,1073.75,1073.75,1,0,1.00
05/12/2005,06:15,1073.50,1073.75,1073.25,1073.75,46,84,130.00
05/12/2005,06:16,1073.50,1073.75,1073.50,1073.50,1,136,137.00
05/12/2005,06:17,1073.50,1073.75,1072.50,1072.75,86,823,909.00
05/12/2005,06:18,1072.75,1073.00,1072.75,1073.00,7,335,342.00
05/12/2005,06:19,1073.00,1073.00,1072.75,1072.75,23,276,299.00
05/12/2005,06:20,1072.75,1072.75,1072.50,1072.50,0,69,69.00
05/12/2005,06:21,1072.50,1072.75,1072.25,1072.50,139,360,499.00
05/12/2005,06:22,1072.50,1072.50,1072.00,1072.25,110,245,355.00
05/12/2005,06:23,1072.25,1072.50,1072.25,1072.50,41,24,65.00
05/12/2005,06:24,1072.50,1072.50,1072.25,1072.25,1,2,3.00
05/12/2005,06:25,1072.50,1072.75,1072.50,1072.75,111,0,111.00
05/12/2005,06:26,1072.75,1072.75,1072.25,1072.25,46,138,184.00
05/12/2005,06:27,1072.25,1072.50,1072.25,1072.25,9,3,12.00
05/12/2005,06:28,1072.25,1072.50,1072.25,1072.50,278,52,330.00
05/12/2005,06:29,1072.50,1072.50,1072.50,1072.50,2,0,2.00
05/12/2005,06:30,1072.50,1072.75,1072.50,1072.75,4,0,4.00
05/12/2005,06:31,1072.50,1072.50,1072.25,1072.25,15,33,48.00
05/12/2005,06:32,1072.50,1072.75,1072.50,1072.50,21,2,23.00
05/12/2005,06:33,1072.50,1072.50,1072.25,1072.50,40,254,294.00
05/12/2005,06:34,1072.50,1072.50,1072.25,1072.50,24,1,25.00
05/12/2005,06:35,1072.50,1072.50,1072.50,1072.50,48,0,48.00
05/12/2005,06:36,1072.50,1072.50,1072.00,1072.00,73,54,127.00
05/12/2005,06:37,1072.25,1072.25,1071.75,1072.00,52,203,255.00
05/12/2005,06:38,1072.00,1072.25,1072.00,1072.00,74,21,95.00
05/12/2005,06:39,1072.00,1072.00,1072.00,1072.00,0,105,105.00
05/12/2005,06:40,1072.00,1072.25,1072.00,1072.25,52,48,100.00
05/12/2005,06:41,1072.25,1072.50,1072.25,1072.25,36,115,151.00
05/12/2005,06:42,1072.25,1072.25,1072.25,1072.25,0,2,2.00
05/12/2005,06:43,1072.25,1072.25,1072.25,1072.25,0,243,243.00
05/12/2005,06:44,1072.25,1072.25,1072.00,1072.25,205,10,215.00
05/12/2005,06:45,1072.50,1072.50,1072.50,1072.50,128,0,128.00
05/12/2005,06:46,1072.50,1072.75,1072.50,1072.75,454,0,454.00
05/12/2005,06:47,1072.75,1073.00,1072.75,1072.75,43,128,171.00
05/12/2005,06:48,1072.75,1072.75,1072.75,1072.75,0,49,49.00
05/12/2005,06:49,1072.75,1072.75,1072.75,1072.75,0,22,22.00
05/12/2005,06:50,1072.75,1072.75,1072.75,1072.75,0,30,30.00
05/12/2005,06:51,1072.75,1073.00,1072.50,1072.75,39,28,67.00
05/12/2005,06:52,1072.75,1073.00,1072.75,1072.75,2,58,60.00
05/12/2005,06:53,1072.75,1072.75,1072.75,1072.75,0,29,29.00
05/12/2005,06:54,1072.75,1072.75,1072.75,1072.75,0,12,12.00
05/12/2005,06:55,1072.75,1072.75,1072.75,1072.75,0,3,3.00
05/12/2005,06:56,1072.75,1072.75,1072.50,1072.50,10,80,90.00
05/12/2005,06:57,1072.50,1072.50,1072.25,1072.50,137,30,167.00
05/12/2005,06:58,1072.50,1072.75,1072.50,1072.75,121,0,121.00
05/12/2005,06:59,1072.75,1072.75,1072.50,1072.75,5,6,11.00
05/12/2005,07:00,1072.75,1072.75,1072.75,1072.75,27,0,27.00
05/12/2005,07:01,1072.75,1072.75,1072.75,1072.75,85,0,85.00
05/12/2005,07:02,1072.75,1073.00,1072.75,1072.75,195,11,206.00
05/12/2005,07:03,1073.00,1073.00,1072.75,1073.00,2,40,42.00
05/12/2005,07:04,1072.75,1072.75,1072.50,1072.75,32,29,61.00
05/12/2005,07:05,1072.75,1072.75,1072.75,1072.75,116,0,116.00
05/12/2005,07:06,1072.75,1072.75,1072.75,1072.75,34,0,34.00
05/12/2005,07:07,1072.50,1072.50,1072.50,1072.50,0,3,3.00
05/12/2005,07:08,1072.50,1072.50,1072.50,1072.50,0,1,1.00
05/12/2005,07:09,1072.50,1072.75,1072.50,1072.75,123,2,125.00
05/12/2005,07:10,1072.75,1072.75,1072.50,1072.50,1,1,2.00
05/12/2005,07:11,1072.75,1072.75,1072.50,1072.75,4,4,8.00
05/12/2005,07:12,1072.75,1073.00,1072.50,1072.50,186,27,213.00
05/12/2005,07:13,1072.75,1072.75,1072.50,1072.75,66,2,68.00
05/12/2005,07:14,1072.75,1072.75,1072.75,1072.75,72,0,72.00
05/12/2005,07:15,1072.75,1072.75,1072.75,1072.75,3,0,3.00
05/12/2005,07:16,1073.00,1073.00,1072.75,1072.75,9,1,10.00
05/12/2005,07:17,1073.00,1073.00,1072.75,1072.75,53,1,54.00
05/12/2005,07:19,1073.00,1073.00,1073.00,1073.00,17,0,17.00
05/12/2005,07:20,1072.75,1073.25,1072.75,1073.25,105,21,126.00
05/12/2005,07:21,1073.25,1073.25,1073.00,1073.25,48,10,58.00
05/12/2005,07:22,1073.25,1073.25,1073.00,1073.00,38,1,39.00
05/12/2005,07:23,1073.00,1073.25,1073.00,1073.25,23,5,28.00
05/12/2005,07:24,1073.00,1073.00,1072.50,1072.75,2,306,308.00
05/12/2005,07:25,1072.75,1073.00,1072.75,1073.00,108,0,108.00
05/12/2005,07:26,1072.75,1072.75,1072.75,1072.75,0,24,24.00
05/12/2005,07:27,1072.75,1072.75,1072.50,1072.50,0,146,146.00
05/12/2005,07:28,1072.50,1073.00,1072.25,1072.75,204,175,379.00
05/12/2005,07:29,1072.75,1072.75,1072.25,1072.25,1,96,97.00
05/12/2005,07:30,1072.25,1073.25,1072.00,1072.00,176,357,533.00
05/12/2005,07:31,1072.00,1074.75,1072.00,1074.00,2398,1398,3796.00
05/12/2005,07:32,1074.00,1074.75,1073.75,1074.25,829,514,1343.00
05/12/2005,07:33,1074.25,1074.25,1074.00,1074.00,411,90,501.00
05/12/2005,07:34,1074.00,1074.25,1074.00,1074.25,357,247,604.00
05/12/2005,07:35,1074.00,1074.25,1074.00,1074.25,427,15,442.00
05/12/2005,07:36,1074.25,1074.50,1074.00,1074.25,489,31,520.00
05/12/2005,07:37,1074.00,1074.25,1074.00,1074.00,155,66,221.00
05/12/2005,07:38,1074.00,1074.25,1074.00,1074.25,6,301,307.00
05/12/2005,07:39,1074.25,1074.25,1074.00,1074.25,7,130,137.00
05/12/2005,07:40,1074.00,1074.50,1074.00,1074.25,382,37,419.00
05/12/2005,07:41,1074.25,1074.50,1074.00,1074.50,469,372,841.00
05/12/2005,07:42,1074.25,1075.00,1074.25,1074.75,357,125,482.00
05/12/2005,07:43,1074.75,1074.75,1074.50,1074.50,31,3,34.00
05/12/2005,07:44,1074.75,1075.00,1074.75,1074.75,246,258,504.00
05/12/2005,07:45,1075.00,1075.25,1074.75,1074.75,401,284,685.00
05/12/2005,07:46,1074.75,1074.75,1074.50,1074.75,4,503,507.00
05/12/2005,07:47,1074.75,1074.75,1074.50,1074.50,53,3,56.00
05/12/2005,07:48,1074.50,1074.50,1074.25,1074.50,36,107,143.00
05/12/2005,07:49,1074.50,1074.75,1074.50,1074.50,44,27,71.00
05/12/2005,07:50,1074.50,1074.75,1074.25,1074.75,17,79,96.00
05/12/2005,07:51,1074.50,1074.50,1074.50,1074.50,0,93,93.00
05/12/2005,07:52,1074.50,1074.50,1074.25,1074.25,7,8,15.00
05/12/2005,07:53,1074.50,1074.50,1074.00,1074.00,12,493,505.00
05/12/2005,07:54,1074.00,1074.25,1074.00,1074.25,9,4,13.00
05/12/2005,07:55,1074.00,1074.25,1074.00,1074.25,242,241,483.00
05/12/2005,07:56,1074.25,1074.50,1074.25,1074.25,7,178,185.00
05/12/2005,07:57,1074.25,1074.25,1074.00,1074.25,4,75,79.00
05/12/2005,07:58,1074.00,1074.25,1073.75,1073.75,40,246,286.00
05/12/2005,07:59,1074.00,1074.75,1073.75,1074.50,499,184,683.00
05/12/2005,08:00,1074.25,1074.75,1074.25,1074.50,108,63,171.00
05/12/2005,08:01,1074.50,1074.75,1074.25,1074.50,110,17,127.00
05/12/2005,08:02,1074.50,1075.00,1074.50,1075.00,442,132,574.00
05/12/2005,08:03,1075.00,1075.00,1074.75,1074.75,8,254,262.00
05/12/2005,08:04,1075.00,1075.00,1074.50,1074.75,92,394,486.00
05/12/2005,08:05,1074.75,1074.75,1074.25,1074.75,102,109,211.00
05/12/2005,08:06,1074.75,1074.75,1074.50,1074.50,2,10,12.00
05/12/2005,08:07,1074.50,1074.75,1074.50,1074.50,5,110,115.00
05/12/2005,08:08,1074.50,1074.75,1074.25,1074.25,1,65,66.00
05/12/2005,08:09,1074.25,1074.50,1074.25,1074.50,100,14,114.00
05/12/2005,08:10,1074.25,1074.50,1074.25,1074.25,12,63,75.00
05/12/2005,08:11,1074.25,1074.50,1074.25,1074.50,73,113,186.00
05/12/2005,08:12,1074.75,1074.75,1074.50,1074.50,6,13,19.00
05/12/2005,08:13,1074.50,1074.75,1074.50,1074.50,2,88,90.00
05/12/2005,08:14,1074.50,1074.50,1074.25,1074.50,1,75,76.00
05/12/2005,08:15,1074.50,1074.50,1074.25,1074.25,17,28,45.00
05/12/2005,08:16,1074.25,1074.50,1074.25,1074.25,53,220,273.00
05/12/2005,08:17,1074.50,1074.75,1074.25,1074.25,276,58,334.00
05/12/2005,08:18,1074.50,1074.50,1074.25,1074.50,9,4,13.00
05/12/2005,08:19,1074.25,1074.25,1074.25,1074.25,0,24,24.00
05/12/2005,08:20,1074.25,1074.50,1074.00,1074.25,80,199,279.00
05/12/2005,08:21,1074.00,1074.25,1074.00,1074.25,14,3,17.00
05/12/2005,08:22,1074.25,1074.25,1074.00,1074.25,65,13,78.00
05/12/2005,08:23,1074.25,1074.50,1074.25,1074.25,253,32,285.00
05/12/2005,08:24,1074.25,1074.25,1074.00,1074.25,21,177,198.00
05/12/2005,08:25,1074.25,1074.50,1074.25,1074.25,2,43,45.00
05/12/2005,08:26,1074.25,1074.25,1074.00,1074.00,3,178,181.00
05/12/2005,08:27,1074.00,1074.25,1074.00,1074.25,1,272,273.00
05/12/2005,08:28,1074.25,1074.25,1073.75,1073.75,131,192,323.00
05/12/2005,08:29,1073.75,1074.00,1073.75,1074.00,134,1004,1138.00
05/12/2005,08:30,1074.00,1074.00,1073.50,1074.00,718,816,1534.00
05/12/2005,08:31,1074.00,1074.00,1073.50,1073.75,1372,2620,3992.00
05/12/2005,08:32,1073.75,1074.25,1073.50,1073.75,1248,878,2126.00
05/12/2005,08:33,1073.75,1074.25,1073.50,1074.00,1688,792,2480.00
05/12/2005,08:34,1074.25,1074.25,1073.75,1074.00,255,539,794.00
05/12/2005,08:35,1073.75,1074.00,1073.00,1073.00,546,2999,3545.00
05/12/2005,08:36,1073.25,1073.75,1073.00,1073.75,918,338,1256.00
05/12/2005,08:37,1073.75,1074.50,1073.75,1074.25,2906,1029,3935.00
05/12/2005,08:38,1074.25,1074.50,1074.00,1074.25,1737,915,2652.00
05/12/2005,08:39,1074.25,1075.00,1074.00,1074.75,3937,2130,6067.00
05/12/2005,08:40,1074.50,1075.50,1074.50,1075.00,4291,1851,6142.00
05/12/2005,08:41,1075.25,1075.25,1075.00,1075.00,1744,2896,4640.00
05/12/2005,08:42,1074.75,1075.00,1074.50,1074.50,302,1797,2099.00
05/12/2005,08:43,1074.50,1075.00,1074.25,1075.00,1877,131,2008.00
05/12/2005,08:44,1075.00,1075.25,1074.75,1075.00,839,612,1451.00
05/12/2005,08:45,1075.00,1075.00,1074.00,1074.00,317,2051,2368.00
05/12/2005,08:46,1074.25,1074.25,1073.50,1073.75,1249,1374,2623.00
05/12/2005,08:47,1073.75,1074.00,1073.25,1073.75,1763,1321,3084.00
05/12/2005,08:48,1073.75,1074.00,1073.50,1073.75,452,988,1440.00
05/12/2005,08:49,1073.75,1073.75,1073.25,1073.50,132,2134,2266.00
05/12/2005,08:50,1073.50,1073.50,1073.00,1073.00,1028,1654,2682.00
05/12/2005,08:51,1073.00,1073.25,1072.75,1072.75,377,2407,2784.00
05/12/2005,08:52,1072.75,1073.00,1072.50,1072.75,512,1320,1832.00
05/12/2005,08:53,1072.75,1073.00,1072.25,1072.25,978,2686,3664.00
05/12/2005,08:54,1072.25,1072.50,1071.50,1071.75,1318,4762,6080.00
05/12/2005,08:55,1071.75,1071.75,1071.00,1071.50,1589,3124,4713.00
05/12/2005,08:56,1071.75,1071.75,1071.00,1071.00,1633,2926,4559.00
05/12/2005,08:57,1071.00,1071.25,1070.50,1071.00,2597,4612,7209.00
05/12/2005,08:58,1071.00,1071.25,1070.75,1071.25,1109,84,1193.00
05/12/2005,08:59,1071.25,1071.50,1071.00,1071.00,2893,890,3783.00
05/12/2005,09:00,1071.00,1071.50,1071.00,1071.25,864,604,1468.00
05/12/2005,09:01,1071.50,1072.25,1071.25,1071.75,2594,1371,3965.00
05/12/2005,09:02,1072.00,1072.00,1071.50,1071.75,1008,890,1898.00
05/12/2005,09:03,1071.50,1072.25,1071.50,1072.00,1730,219,1949.00
05/12/2005,09:04,1072.00,1072.25,1071.50,1071.75,1426,1003,2429.00
05/12/2005,09:05,1071.75,1071.75,1071.50,1071.75,620,148,768.00
05/12/2005,09:06,1071.50,1071.75,1071.00,1071.25,771,2237,3008.00
05/12/2005,09:07,1071.25,1071.50,1070.75,1071.50,1813,984,2797.00
05/12/2005,09:08,1071.50,1071.75,1071.25,1071.50,1295,614,1909.00
05/12/2005,09:09,1071.75,1072.75,1071.75,1072.50,3121,1160,4281.00
05/12/2005,09:10,1072.50,1073.00,1072.25,1072.50,3838,607,4445.00
05/12/2005,09:11,1072.50,1073.50,1072.50,1073.25,5550,799,6349.00
05/12/2005,09:12,1073.25,1073.50,1073.00,1073.00,901,1019,1920.00
05/12/2005,09:13,1073.25,1074.00,1073.00,1073.75,2678,481,3159.00
05/12/2005,09:14,1073.75,1075.00,1073.50,1074.75,7085,2376,9461.00
05/12/2005,09:15,1074.75,1075.50,1074.50,1075.00,3228,2864,6092.00
05/12/2005,09:16,1075.00,1076.50,1075.00,1075.75,9134,4161,13295.00
05/12/2005,09:17,1075.75,1076.50,1075.75,1076.00,3352,2646,5998.00
05/12/2005,09:18,1076.25,1076.25,1075.50,1075.50,1480,4041,5521.00
05/12/2005,09:19,1075.50,1076.00,1075.00,1075.75,3258,2567,5825.00
05/12/2005,09:20,1075.75,1076.25,1075.25,1075.50,1761,2223,3984.00
05/12/2005,09:21,1075.50,1075.50,1075.00,1075.00,583,1459,2042.00
05/12/2005,09:22,1075.00,1075.50,1074.75,1075.00,2118,2536,4654.00
05/12/2005,09:23,1075.25,1075.25,1074.50,1074.75,1663,1686,3349.00
05/12/2005,09:24,1074.75,1075.50,1074.50,1074.75,1597,1823,3420.00
05/12/2005,09:25,1074.50,1075.25,1074.50,1075.00,1448,811,2259.00
05/12/2005,09:26,1075.00,1075.25,1073.75,1074.00,1529,4408,5937.00
05/12/2005,09:27,1074.00,1074.50,1073.75,1074.25,1511,1621,3132.00
05/12/2005,09:28,1074.25,1074.25,1074.00,1074.00,340,786,1126.00
05/12/2005,09:29,1074.00,1074.25,1073.75,1074.00,224,763,987.00
05/12/2005,09:30,1074.00,1074.25,1073.50,1073.75,1297,1895,3192.00
05/12/2005,09:31,1074.00,1074.25,1073.50,1074.00,1135,2100,3235.00
05/12/2005,09:32,1074.00,1074.00,1072.50,1073.00,2392,5164,7556.00
05/12/2005,09:33,1073.00,1073.25,1072.75,1073.00,1441,664,2105.00
05/12/2005,09:34,1073.25,1073.75,1073.00,1073.50,2093,612,2705.00
05/12/2005,09:35,1073.75,1074.00,1073.25,1074.00,2439,603,3042.00
05/12/2005,09:36,1074.25,1074.50,1073.75,1074.50,2790,1149,3939.00
05/12/2005,09:37,1074.50,1075.00,1074.25,1074.75,2106,317,2423.00
05/12/2005,09:38,1075.00,1075.75,1074.75,1075.25,1998,1572,3570.00
05/12/2005,09:39,1075.25,1076.00,1074.50,1074.50,2102,2613,4715.00
05/12/2005,09:40,1074.50,1075.00,1073.75,1074.00,1203,2504,3707.00
05/12/2005,09:41,1074.00,1074.50,1073.75,1074.25,1708,195,1903.00
05/12/2005,09:42,1074.25,1074.50,1073.75,1073.75,144,1318,1462.00
05/12/2005,09:43,1073.75,1074.00,1073.25,1073.50,323,2145,2468.00
05/12/2005,09:44,1073.25,1073.75,1073.00,1073.25,950,1585,2535.00
05/12/2005,09:45,1073.25,1073.75,1072.75,1072.75,748,2355,3103.00
05/12/2005,09:46,1073.00,1073.25,1072.50,1073.25,1119,1827,2946.00
05/12/2005,09:47,1073.25,1073.50,1073.00,1073.00,891,1046,1937.00
05/12/2005,09:48,1073.00,1073.25,1072.50,1072.75,567,1230,1797.00
05/12/2005,09:49,1072.75,1073.00,1071.25,1071.75,1947,6718,8665.00
05/12/2005,09:50,1071.50,1071.75,1069.50,1069.75,2250,8894,11144.00
05/12/2005,09:51,1070.00,1071.25,1069.75,1071.00,3678,1517,5195.00
05/12/2005,09:52,1071.25,1071.25,1070.75,1071.25,1537,917,2454.00
05/12/2005,09:53,1071.00,1072.00,1071.00,1071.25,2376,1916,4292.00
05/12/2005,09:54,1071.25,1071.50,1071.00,1071.25,337,1170,1507.00
05/12/2005,09:55,1071.25,1072.00,1071.00,1071.00,2182,1727,3909.00
05/12/2005,09:56,1071.00,1071.25,1070.25,1071.25,2768,2036,4804.00
05/12/2005,09:57,1071.25,1071.25,1070.25,1070.50,624,997,1621.00
05/12/2005,09:58,1070.50,1070.50,1069.25,1069.25,1237,5033,6270.00
05/12/2005,09:59,1069.50,1069.75,1068.75,1069.75,5619,5562,11181.00
05/12/2005,10:00,1069.75,1071.25,1069.75,1071.00,3970,1661,5631.00
05/12/2005,10:01,1071.25,1071.25,1070.25,1070.50,1251,1237,2488.00
05/12/2005,10:02,1070.50,1071.50,1070.50,1071.25,2436,782,3218.00
05/12/2005,10:03,1071.25,1071.75,1071.00,1071.00,1760,2676,4436.00
05/12/2005,10:04,1071.25,1071.50,1070.50,1070.75,638,766,1404.00
05/12/2005,10:05,1070.75,1071.25,1070.75,1071.00,1012,140,1152.00
05/12/2005,10:06,1071.25,1071.25,1070.50,1070.75,343,607,950.00
05/12/2005,10:07,1070.75,1070.75,1069.75,1069.75,863,2698,3561.00
05/12/2005,10:08,1069.75,1070.25,1069.50,1069.75,1120,1773,2893.00
05/12/2005,10:09,1069.75,1071.00,1069.75,1071.00,2106,703,2809.00
05/12/2005,10:10,1071.00,1071.25,1070.25,1070.50,551,990,1541.00
05/12/2005,10:11,1070.50,1071.00,1070.50,1070.75,416,402,818.00
05/12/2005,10:12,1070.50,1070.50,1069.75,1070.50,940,1223,2163.00
05/12/2005,10:13,1070.50,1071.00,1070.50,1070.50,841,679,1520.00
05/12/2005,10:14,1070.50,1071.25,1070.50,1071.00,1947,563,2510.00
05/12/2005,10:15,1071.00,1071.25,1070.75,1071.00,583,214,797.00
05/12/2005,10:16,1070.75,1071.25,1070.50,1071.00,936,942,1878.00
05/12/2005,10:17,1071.00,1071.00,1070.75,1071.00,53,389,442.00
05/12/2005,10:18,1070.75,1071.00,1070.50,1070.75,235,198,433.00
05/12/2005,10:19,1070.75,1071.50,1070.75,1071.00,2280,690,2970.00
05/12/2005,10:20,1071.25,1071.75,1070.75,1071.50,3770,1340,5110.00
05/12/2005,10:21,1071.25,1072.75,1071.25,1072.00,5762,2280,8042.00
05/12/2005,10:22,1072.25,1073.50,1072.00,1072.75,3973,1772,5745.00
05/12/2005,10:23,1072.75,1073.00,1072.25,1072.50,1493,692,2185.00
05/12/2005,10:24,1072.50,1072.75,1072.00,1072.25,323,1046,1369.00
05/12/2005,10:25,1072.25,1072.50,1072.00,1072.00,923,905,1828.00
05/12/2005,10:26,1072.00,1072.50,1072.00,1072.00,566,574,1140.00
05/12/2005,10:27,1072.00,1073.25,1072.00,1073.00,2739,1416,4155.00
05/12/2005,10:28,1073.25,1073.25,1072.25,1072.25,475,740,1215.00
05/12/2005,10:29,1072.25,1072.50,1071.75,1072.00,311,857,1168.00
05/12/2005,10:30,1072.00,1072.75,1071.75,1072.25,2208,509,2717.00
05/12/2005,10:31,1072.00,1072.50,1072.00,1072.25,820,515,1335.00
05/12/2005,10:32,1072.25,1073.00,1072.25,1072.50,1182,676,1858.00
05/12/2005,10:33,1072.50,1073.25,1072.50,1072.75,1364,578,1942.00
05/12/2005,10:34,1072.75,1073.25,1072.50,1072.75,394,889,1283.00
05/12/2005,10:35,1072.75,1073.25,1072.25,1072.25,741,954,1695.00
05/12/2005,10:36,1072.25,1072.75,1072.25,1072.25,262,303,565.00
05/12/2005,10:37,1072.25,1072.75,1072.25,1072.50,327,253,580.00
05/12/2005,10:38,1072.25,1073.00,1072.25,1073.00,871,89,960.00
05/12/2005,10:39,1072.75,1072.75,1072.25,1072.50,160,400,560.00
05/12/2005,10:40,1072.50,1072.75,1072.50,1072.75,297,9,306.00
05/12/2005,10:41,1072.75,1072.75,1072.25,1072.50,356,260,616.00
05/12/2005,10:42,1072.25,1073.00,1072.25,1072.75,389,158,547.00
05/12/2005,10:43,1072.75,1073.00,1072.50,1072.50,133,367,500.00
05/12/2005,10:44,1072.25,1072.50,1072.25,1072.50,207,115,322.00
05/12/2005,10:45,1072.25,1072.75,1072.25,1072.50,296,22,318.00
05/12/2005,10:46,1072.50,1072.75,1072.25,1072.25,4,389,393.00
05/12/2005,10:47,1072.25,1072.25,1071.25,1071.75,531,1987,2518.00
05/12/2005,10:48,1071.50,1072.00,1071.50,1071.75,140,68,208.00
05/12/2005,10:49,1071.75,1072.25,1071.75,1072.25,308,480,788.00
05/12/2005,10:50,1072.00,1072.50,1071.75,1072.50,1361,54,1415.00
05/12/2005,10:51,1072.50,1073.00,1072.25,1072.50,728,635,1363.00
05/12/2005,10:52,1072.25,1073.00,1072.25,1072.75,700,281,981.00
05/12/2005,10:53,1072.75,1073.00,1072.50,1072.75,259,218,477.00
05/12/2005,10:54,1072.50,1073.25,1072.50,1073.25,1838,82,1920.00
05/12/2005,10:55,1073.25,1073.50,1072.75,1073.00,1041,628,1669.00
05/12/2005,10:56,1072.75,1073.25,1072.50,1073.00,588,410,998.00
05/12/2005,10:57,1073.25,1073.25,1071.25,1072.00,2687,4301,6988.00
05/12/2005,10:58,1072.00,1073.25,1071.75,1072.75,3849,3984,7833.00
05/12/2005,10:59,1072.75,1073.50,1072.25,1073.50,4035,3031,7066.00
05/12/2005,11:00,1073.50,1074.75,1073.00,1074.00,7499,3201,10700.00
05/12/2005,11:01,1074.00,1075.50,1074.00,1075.25,4568,4188,8756.00
05/12/2005,11:02,1075.25,1075.50,1074.00,1074.25,2598,3112,5710.00
05/12/2005,11:03,1074.25,1074.50,1074.00,1074.25,604,683,1287.00
05/12/2005,11:04,1074.25,1074.75,1074.00,1074.00,1445,554,1999.00
05/12/2005,11:05,1074.00,1074.25,1073.75,1074.00,423,679,1102.00
05/12/2005,11:06,1074.00,1074.25,1073.50,1073.75,798,1251,2049.00
05/12/2005,11:07,1074.00,1074.00,1073.75,1074.00,728,271,999.00
05/12/2005,11:08,1074.00,1074.00,1073.25,1073.50,743,1461,2204.00
05/12/2005,11:09,1073.50,1073.50,1070.25,1071.75,5076,10300,15376.00
05/12/2005,11:10,1071.75,1073.25,1071.50,1073.00,3502,1576,5078.00
05/12/2005,11:11,1073.00,1073.00,1071.75,1071.75,564,2298,2862.00
05/12/2005,11:12,1071.75,1072.25,1071.50,1072.00,1078,1535,2613.00
05/12/2005,11:13,1072.00,1072.25,1072.00,1072.25,547,27,574.00
05/12/2005,11:14,1072.25,1072.25,1071.75,1071.75,227,562,789.00
05/12/2005,11:15,1071.75,1071.75,1071.25,1071.75,991,892,1883.00
05/12/2005,11:16,1071.75,1072.00,1071.25,1072.00,468,515,983.00
05/12/2005,11:17,1071.75,1072.75,1071.50,1072.00,2257,812,3069.00
05/12/2005,11:18,1072.25,1072.25,1071.75,1072.00,199,220,419.00
05/12/2005,11:19,1072.25,1072.25,1071.75,1072.00,79,365,444.00
05/12/2005,11:20,1072.00,1072.25,1071.75,1071.75,147,380,527.00
05/12/2005,11:21,1071.75,1071.75,1071.50,1071.50,16,711,727.00
05/12/2005,11:22,1071.50,1071.75,1071.25,1071.75,288,424,712.00
05/12/2005,11:23,1071.75,1072.00,1071.75,1072.00,243,173,416.00
05/12/2005,11:24,1072.00,1072.75,1071.75,1072.50,1756,756,2512.00
05/12/2005,11:25,1072.50,1073.50,1072.25,1073.25,2087,635,2722.00
05/12/2005,11:26,1073.00,1073.25,1073.00,1073.00,972,586,1558.00
05/12/2005,11:27,1073.00,1073.50,1072.75,1073.00,961,323,1284.00
05/12/2005,11:28,1073.00,1073.25,1073.00,1073.25,272,45,317.00
05/12/2005,11:29,1073.25,1073.50,1072.75,1073.50,1349,1055,2404.00
05/12/2005,11:30,1073.50,1073.50,1072.50,1072.75,565,876,1441.00
05/12/2005,11:31,1072.50,1073.00,1072.50,1072.75,128,76,204.00
05/12/2005,11:32,1072.50,1072.75,1072.25,1072.50,516,578,1094.00
05/12/2005,11:33,1072.75,1072.75,1072.25,1072.50,165,211,376.00
05/12/2005,11:34,1072.50,1072.50,1071.25,1071.25,240,2254,2494.00
05/12/2005,11:35,1071.50,1072.25,1071.25,1072.25,794,186,980.00
05/12/2005,11:36,1072.25,1072.25,1070.75,1071.00,596,3556,4152.00
05/12/2005,11:37,1071.00,1071.25,1070.50,1071.00,718,731,1449.00
05/12/2005,11:38,1071.00,1071.25,1070.75,1071.00,582,410,992.00
05/12/2005,11:39,1071.00,1071.25,1071.00,1071.00,41,51,92.00
05/12/2005,11:40,1071.00,1071.50,1071.00,1071.50,333,33,366.00
05/12/2005,11:41,1071.50,1071.50,1071.25,1071.50,115,520,635.00
05/12/2005,11:42,1071.50,1071.50,1071.00,1071.25,36,441,477.00
05/12/2005,11:43,1071.25,1071.50,1071.00,1071.25,34,122,156.00
05/12/2005,11:44,1071.25,1071.50,1070.75,1071.50,1320,457,1777.00
05/12/2005,11:45,1071.50,1072.25,1071.25,1071.75,671,838,1509.00
05/12/2005,11:46,1072.00,1072.00,1071.50,1072.00,309,95,404.00
05/12/2005,11:47,1071.75,1072.25,1071.75,1072.00,292,526,818.00
05/12/2005,11:48,1071.75,1072.00,1071.75,1071.75,9,62,71.00
05/12/2005,11:49,1072.00,1072.00,1071.50,1071.50,12,269,281.00
05/12/2005,11:50,1071.50,1071.75,1071.50,1071.50,117,94,211.00
05/12/2005,11:51,1071.50,1071.75,1071.50,1071.75,361,171,532.00
05/12/2005,11:52,1071.75,1072.00,1071.75,1071.75,364,7,371.00
05/12/2005,11:53,1072.00,1072.25,1071.75,1072.25,411,1,412.00
05/12/2005,11:54,1072.50,1072.75,1072.25,1072.50,945,231,1176.00
05/12/2005,11:55,1072.75,1073.25,1072.25,1072.50,925,976,1901.00
05/12/2005,11:56,1072.50,1073.00,1072.50,1073.00,1130,54,1184.00
05/12/2005,11:57,1073.00,1073.00,1072.50,1072.75,92,384,476.00
05/12/2005,11:58,1073.00,1073.00,1072.75,1072.75,27,28,55.00
05/12/2005,11:59,1072.75,1073.00,1072.75,1072.75,14,162,176.00
05/12/2005,12:00,1072.75,1072.75,1072.25,1072.50,547,1017,1564.00
05/12/2005,12:01,1072.50,1073.00,1072.25,1072.50,341,215,556.00
05/12/2005,12:02,1072.50,1072.75,1072.00,1072.50,861,428,1289.00
05/12/2005,12:03,1072.50,1072.75,1072.25,1072.75,589,14,603.00
05/12/2005,12:04,1072.75,1072.75,1072.50,1072.50,99,38,137.00
05/12/2005,12:05,1072.75,1072.75,1072.25,1072.50,10,291,301.00
05/12/2005,12:06,1072.25,1072.50,1072.00,1072.25,316,166,482.00
05/12/2005,12:07,1072.25,1072.50,1072.25,1072.50,10,327,337.00
05/12/2005,12:08,1072.25,1073.00,1072.25,1072.75,303,54,357.00
05/12/2005,12:09,1072.75,1073.50,1072.75,1073.25,1620,535,2155.00
05/12/2005,12:10,1073.00,1073.50,1073.00,1073.25,320,208,528.00
05/12/2005,12:11,1073.00,1073.50,1073.00,1073.00,123,312,435.00
05/12/2005,12:12,1073.25,1073.25,1073.00,1073.25,68,28,96.00
05/12/2005,12:13,1073.00,1073.50,1073.00,1073.25,224,25,249.00
05/12/2005,12:14,1073.00,1073.00,1072.50,1072.75,12,407,419.00
05/12/2005,12:15,1072.50,1072.50,1072.25,1072.25,18,534,552.00
05/12/2005,12:16,1072.25,1072.50,1072.00,1072.50,369,157,526.00
05/12/2005,12:17,1072.50,1072.75,1072.50,1072.75,110,16,126.00
05/12/2005,12:18,1072.75,1072.75,1072.25,1072.50,50,104,154.00
05/12/2005,12:19,1072.50,1072.75,1072.25,1072.25,50,214,264.00
05/12/2005,12:20,1072.25,1073.00,1072.25,1073.00,266,29,295.00
05/12/2005,12:21,1072.75,1073.25,1072.50,1072.75,144,566,710.00
05/12/2005,12:22,1073.00,1073.00,1072.25,1072.25,104,521,625.00
05/12/2005,12:23,1072.25,1072.50,1072.00,1072.50,186,304,490.00
05/12/2005,12:24,1072.50,1072.75,1072.50,1072.50,183,1,184.00
05/12/2005,12:25,1072.75,1072.75,1072.50,1072.75,30,345,375.00
05/12/2005,12:26,1072.75,1072.75,1072.50,1072.50,66,94,160.00
05/12/2005,12:27,1072.50,1072.50,1072.25,1072.25,12,254,266.00
05/12/2005,12:28,1072.25,1072.25,1072.00,1072.00,7,197,204.00
05/12/2005,12:29,1072.00,1072.00,1071.50,1072.00,854,868,1722.00
05/12/2005,12:30,1072.00,1072.25,1071.75,1072.00,839,79,918.00
05/12/2005,12:31,1072.00,1072.00,1071.50,1071.75,236,451,687.00
05/12/2005,12:32,1071.75,1072.25,1071.50,1072.00,640,379,1019.00
05/12/2005,12:33,1072.00,1072.00,1071.75,1071.75,107,680,787.00
05/12/2005,12:34,1071.75,1071.75,1070.50,1070.75,304,2702,3006.00
05/12/2005,12:35,1071.00,1071.50,1070.75,1071.25,847,497,1344.00
05/12/2005,12:36,1071.25,1071.50,1071.00,1071.00,77,627,704.00
05/12/2005,12:37,1071.00,1071.50,1071.00,1071.50,203,35,238.00
05/12/2005,12:38,1071.25,1071.75,1071.00,1071.25,332,881,1213.00
05/12/2005,12:39,1071.00,1071.25,1070.25,1070.75,113,1574,1687.00
05/12/2005,12:40,1070.75,1071.00,1070.50,1070.75,312,880,1192.00
05/12/2005,12:41,1070.50,1070.50,1069.25,1069.50,1096,3676,4772.00
05/12/2005,12:42,1069.25,1069.75,1069.25,1069.50,1145,490,1635.00
05/12/2005,12:43,1069.50,1069.50,1068.50,1068.50,1524,3338,4862.00
05/12/2005,12:44,1068.50,1069.25,1068.50,1069.25,1006,337,1343.00
05/12/2005,12:45,1069.25,1069.50,1069.00,1069.50,1006,304,1310.00
05/12/2005,12:46,1069.50,1069.50,1069.25,1069.50,89,155,244.00
05/12/2005,12:47,1069.50,1069.50,1069.25,1069.25,680,536,1216.00
05/12/2005,12:48,1069.25,1069.50,1068.50,1068.50,148,1564,1712.00
05/12/2005,12:49,1068.50,1068.75,1067.75,1068.00,798,3878,4676.00
05/12/2005,12:50,1068.00,1068.25,1067.50,1068.00,1571,1476,3047.00
05/12/2005,12:51,1068.00,1068.25,1067.75,1068.00,963,506,1469.00
05/12/2005,12:52,1068.00,1068.75,1067.75,1068.50,1891,326,2217.00
05/12/2005,12:53,1068.50,1069.00,1068.50,1069.00,892,172,1064.00
05/12/2005,12:54,1068.75,1069.25,1068.75,1069.00,303,383,686.00
05/12/2005,12:55,1069.00,1069.00,1068.75,1069.00,463,178,641.00
05/12/2005,12:56,1068.75,1069.25,1068.50,1069.25,526,461,987.00
05/12/2005,12:57,1069.25,1069.50,1069.00,1069.50,1006,451,1457.00
05/12/2005,12:58,1069.50,1069.75,1068.75,1069.00,910,1229,2139.00
05/12/2005,12:59,1069.00,1069.25,1069.00,1069.25,375,31,406.00
05/12/2005,13:00,1069.00,1069.50,1068.75,1068.75,182,469,651.00
05/12/2005,13:01,1068.75,1069.25,1068.50,1069.00,310,703,1013.00
05/12/2005,13:02,1069.00,1069.25,1069.00,1069.25,192,46,238.00
05/12/2005,13:03,1069.25,1069.50,1069.00,1069.25,465,202,667.00
05/12/2005,13:04,1069.25,1070.00,1069.25,1069.75,852,541,1393.00
05/12/2005,13:05,1069.75,1070.00,1069.50,1069.75,283,455,738.00
05/12/2005,13:06,1069.50,1070.00,1069.50,1069.75,557,1169,1726.00
05/12/2005,13:07,1069.50,1069.75,1068.75,1068.75,176,1834,2010.00
05/12/2005,13:08,1068.75,1069.25,1068.50,1069.25,898,1263,2161.00
05/12/2005,13:09,1069.00,1069.25,1068.75,1068.75,199,424,623.00
05/12/2005,13:10,1069.00,1069.25,1068.50,1069.00,461,822,1283.00
05/12/2005,13:11,1068.75,1069.25,1068.75,1068.75,443,287,730.00
05/12/2005,13:12,1069.00,1069.25,1068.50,1068.50,195,1090,1285.00
05/12/2005,13:13,1068.50,1068.75,1067.50,1067.75,582,3732,4314.00
05/12/2005,13:14,1067.75,1068.00,1067.00,1067.25,2459,3124,5583.00
05/12/2005,13:15,1067.25,1067.25,1066.50,1066.75,1795,6854,8649.00
05/12/2005,13:16,1066.50,1066.75,1065.25,1065.75,4959,6990,11949.00
05/12/2005,13:17,1065.75,1066.50,1065.75,1066.25,2662,1670,4332.00
05/12/2005,13:18,1066.50,1067.25,1066.25,1066.75,3463,1291,4754.00
05/12/2005,13:19,1066.75,1067.00,1066.75,1067.00,585,1325,1910.00
05/12/2005,13:20,1067.00,1067.00,1066.50,1066.50,583,1042,1625.00
05/12/2005,13:21,1066.50,1066.75,1066.25,1066.50,356,434,790.00
05/12/2005,13:22,1066.75,1066.75,1065.50,1065.50,956,3297,4253.00
05/12/2005,13:23,1065.50,1065.75,1064.75,1065.00,2825,5715,8540.00
05/12/2005,13:24,1065.25,1065.25,1064.00,1064.00,2014,6350,8364.00
05/12/2005,13:25,1064.25,1065.00,1064.00,1065.00,2783,3216,5999.00
05/12/2005,13:26,1065.00,1065.00,1064.50,1065.00,949,623,1572.00
05/12/2005,13:27,1065.00,1065.00,1064.50,1064.75,300,1104,1404.00
05/12/2005,13:28,1064.75,1065.00,1064.25,1064.25,2175,1084,3259.00
05/12/2005,13:29,1064.25,1064.50,1062.75,1063.50,2571,5766,8337.00
05/12/2005,13:30,1063.50,1064.25,1063.25,1064.00,1823,1636,3459.00
05/12/2005,13:31,1064.00,1064.75,1063.50,1064.75,3162,1489,4651.00
05/12/2005,13:32,1064.50,1065.00,1064.25,1064.75,647,752,1399.00
05/12/2005,13:33,1064.50,1065.00,1064.50,1064.75,724,821,1545.00
05/12/2005,13:34,1064.50,1065.00,1064.50,1064.50,646,1351,1997.00
05/12/2005,13:35,1064.75,1064.75,1064.00,1064.00,142,1123,1265.00
05/12/2005,13:36,1064.00,1064.75,1063.50,1064.25,1239,1290,2529.00
05/12/2005,13:37,1064.50,1065.00,1064.25,1064.75,748,443,1191.00
05/12/2005,13:38,1064.50,1064.75,1064.25,1064.50,698,596,1294.00
05/12/2005,13:39,1064.50,1064.75,1064.50,1064.75,302,26,328.00
05/12/2005,13:40,1064.50,1065.00,1064.50,1064.75,558,286,844.00
05/12/2005,13:41,1064.75,1064.75,1063.75,1063.75,283,3055,3338.00
05/12/2005,13:42,1063.75,1064.25,1063.50,1063.75,844,1293,2137.00
05/12/2005,13:43,1063.75,1064.00,1062.75,1063.00,1076,3421,4497.00
05/12/2005,13:44,1063.00,1063.25,1062.00,1062.25,1896,6108,8004.00
05/12/2005,13:45,1062.25,1063.00,1062.00,1062.50,2299,1755,4054.00
05/12/2005,13:46,1062.50,1063.00,1062.25,1063.00,1525,775,2300.00
05/12/2005,13:47,1063.00,1063.00,1062.50,1062.75,1049,1244,2293.00
05/12/2005,13:48,1062.75,1063.00,1061.50,1061.75,2486,5638,8124.00
05/12/2005,13:49,1061.75,1062.50,1061.50,1062.25,2413,1884,4297.00
05/12/2005,13:50,1062.25,1063.25,1062.00,1063.00,2549,617,3166.00
05/12/2005,13:51,1063.00,1063.50,1063.00,1063.25,1380,1858,3238.00
05/12/2005,13:52,1063.00,1063.25,1062.50,1063.00,1404,1296,2700.00
05/12/2005,13:53,1063.00,1063.50,1062.75,1063.25,1494,822,2316.00
05/12/2005,13:54,1063.25,1063.25,1062.75,1063.25,777,430,1207.00
05/12/2005,13:55,1063.25,1063.75,1063.25,1063.50,1398,448,1846.00
05/12/2005,13:56,1063.50,1063.75,1063.25,1063.50,300,716,1016.00
05/12/2005,13:57,1063.50,1064.25,1063.50,1064.00,4460,835,5295.00
05/12/2005,13:58,1064.00,1064.50,1063.75,1064.50,1698,993,2691.00
05/12/2005,13:59,1064.50,1064.75,1064.00,1064.00,1378,1255,2633.00
05/12/2005,14:00,1064.00,1064.00,1063.50,1063.75,558,1301,1859.00
05/12/2005,14:01,1063.75,1064.25,1063.25,1063.50,514,960,1474.00
05/12/2005,14:02,1063.50,1063.75,1063.25,1063.75,529,646,1175.00
05/12/2005,14:03,1063.50,1064.00,1063.50,1064.00,1073,64,1137.00
05/12/2005,14:04,1064.00,1064.50,1063.75,1064.50,908,272,1180.00
05/12/2005,14:05,1064.50,1064.50,1063.50,1063.50,618,1259,1877.00
05/12/2005,14:06,1063.50,1064.25,1063.50,1064.00,657,222,879.00
05/12/2005,14:07,1063.75,1064.00,1063.75,1064.00,582,84,666.00
05/12/2005,14:08,1064.25,1064.25,1063.75,1063.75,597,456,1053.00
05/12/2005,14:09,1063.75,1064.25,1063.75,1064.00,113,230,343.00
05/12/2005,14:10,1064.00,1064.50,1064.00,1064.25,530,356,886.00
05/12/2005,14:11,1064.00,1064.25,1063.50,1063.50,581,835,1416.00
05/12/2005,14:12,1063.50,1064.00,1063.50,1063.50,227,509,736.00
05/12/2005,14:13,1063.50,1063.50,1062.75,1063.00,992,2043,3035.00
05/12/2005,14:14,1063.00,1063.25,1062.50,1062.50,170,1614,1784.00
05/12/2005,14:15,1062.75,1062.75,1062.25,1062.75,1143,1608,2751.00
05/12/2005,14:16,1062.75,1062.75,1061.75,1062.00,667,1619,2286.00
05/12/2005,14:17,1061.75,1062.25,1061.00,1061.25,1434,4480,5914.00
05/12/2005,14:18,1061.25,1061.75,1061.00,1061.50,1851,2432,4283.00
05/12/2005,14:19,1061.50,1061.75,1061.00,1061.50,1708,1199,2907.00
05/12/2005,14:20,1061.75,1061.75,1060.50,1061.25,1786,4716,6502.00
05/12/2005,14:21,1061.25,1061.25,1060.50,1060.75,1035,1794,2829.00
05/12/2005,14:22,1060.75,1060.75,1060.00,1060.25,2079,4318,6397.00
05/12/2005,14:23,1060.25,1061.00,1060.25,1060.75,3188,2158,5346.00
05/12/2005,14:24,1060.50,1061.25,1060.50,1061.25,2435,241,2676.00
05/12/2005,14:25,1061.00,1062.00,1060.75,1062.00,2624,1057,3681.00
05/12/2005,14:26,1062.00,1062.75,1062.00,1062.25,2750,766,3516.00
05/12/2005,14:27,1062.25,1063.00,1062.00,1062.75,2338,1408,3746.00
05/12/2005,14:28,1062.75,1063.25,1062.25,1062.75,1438,1394,2832.00
05/12/2005,14:29,1062.75,1062.75,1062.25,1062.25,853,364,1217.00
05/12/2005,14:30,1062.25,1062.50,1062.25,1062.25,57,324,381.00
05/12/2005,14:31,1062.00,1062.50,1061.25,1061.75,1040,1288,2328.00
05/12/2005,14:32,1061.50,1061.75,1060.50,1061.00,1715,2591,4306.00
05/12/2005,14:33,1061.00,1061.25,1060.50,1061.00,893,1304,2197.00
05/12/2005,14:34,1061.00,1061.50,1061.00,1061.25,536,679,1215.00
05/12/2005,14:35,1061.25,1061.25,1061.00,1061.25,168,170,338.00
05/12/2005,14:36,1061.00,1061.25,1060.25,1060.25,417,2886,3303.00
05/12/2005,14:37,1060.50,1060.50,1059.75,1060.50,2572,3481,6053.00
05/12/2005,14:38,1060.50,1061.00,1060.25,1061.00,1456,527,1983.00
05/12/2005,14:39,1061.00,1061.25,1060.75,1061.00,1132,795,1927.00
05/12/2005,14:40,1061.00,1061.00,1060.75,1061.00,121,109,230.00
05/12/2005,14:41,1061.00,1061.75,1060.75,1061.75,2221,853,3074.00
05/12/2005,14:42,1061.75,1062.00,1061.50,1061.75,838,1129,1967.00
05/12/2005,14:43,1061.50,1062.00,1061.50,1061.75,881,896,1777.00
05/12/2005,14:44,1061.75,1062.75,1061.75,1062.50,3152,1265,4417.00
05/12/2005,14:45,1062.50,1062.75,1062.00,1062.25,1049,1311,2360.00
05/12/2005,14:46,1062.25,1062.25,1062.00,1062.25,163,634,797.00
05/12/2005,14:47,1062.25,1062.50,1061.75,1062.25,1001,898,1899.00
05/12/2005,14:48,1062.00,1063.00,1062.00,1062.75,1699,189,1888.00
05/12/2005,14:49,1062.75,1063.25,1062.75,1063.00,1443,846,2289.00
05/12/2005,14:50,1062.75,1063.25,1062.75,1063.00,595,411,1006.00
05/12/2005,14:51,1063.00,1063.00,1062.50,1062.75,261,937,1198.00
05/12/2005,14:52,1062.50,1062.75,1062.25,1062.75,1235,868,2103.00
05/12/2005,14:53,1062.75,1062.75,1062.25,1062.25,786,686,1472.00
05/12/2005,14:54,1062.50,1062.50,1062.00,1062.25,494,793,1287.00
05/12/2005,14:55,1062.25,1062.25,1061.50,1061.75,393,2448,2841.00
05/12/2005,14:56,1061.75,1062.00,1061.50,1061.50,1451,1090,2541.00
05/12/2005,14:57,1061.75,1062.25,1061.50,1062.00,2867,494,3361.00
05/12/2005,14:58,1062.00,1062.25,1061.75,1062.00,351,1008,1359.00
05/12/2005,14:59,1062.00,1062.00,1061.50,1061.50,776,1483,2259.00
05/12/2005,15:00,1061.75,1061.75,1061.00,1061.50,3849,5780,9629.00
05/12/2005,15:01,1061.50,1061.75,1061.25,1061.50,3142,3175,6317.00
05/12/2005,15:02,1061.50,1061.50,1061.25,1061.50,785,419,1204.00
05/12/2005,15:03,1061.50,1062.00,1061.50,1062.00,1180,81,1261.00
05/12/2005,15:04,1061.75,1062.00,1061.50,1061.75,550,1180,1730.00
05/12/2005,15:05,1061.75,1062.00,1061.50,1061.75,1731,598,2329.00
05/12/2005,15:06,1062.00,1062.25,1061.75,1061.75,1533,637,2170.00
05/12/2005,15:07,1062.00,1062.00,1061.50,1061.50,240,893,1133.00
05/12/2005,15:08,1061.75,1061.75,1061.50,1061.50,42,789,831.00
05/12/2005,15:09,1061.75,1061.75,1061.25,1061.50,1607,1004,2611.00
05/12/2005,15:10,1061.25,1061.50,1060.50,1060.50,1711,3684,5395.00
05/12/2005,15:11,1060.75,1061.00,1060.50,1060.75,527,1116,1643.00
05/12/2005,15:12,1061.00,1061.25,1060.75,1061.00,1823,777,2600.00
05/12/2005,15:13,1061.25,1061.50,1060.75,1061.25,2761,1427,4188.00
05/12/2005,15:14,1061.25,1061.75,1061.00,1061.25,3027,2169,5196.00
05/12/2005,15:15,1061.25,1061.50,1060.00,1060.50,2606,5472,8078.00
05/12/2005,15:16,1060.50,1060.50,1060.25,1060.50,92,8,100.00
05/12/2005,15:31,1061.50,1061.75,1061.00,1061.50,687,245,932.00
05/12/2005,15:32,1061.50,1062.00,1061.25,1061.50,300,347,647.00
05/12/2005,15:33,1061.50,1061.50,1061.25,1061.50,3,186,189.00
05/12/2005,15:34,1061.25,1061.50,1061.25,1061.25,11,94,105.00
05/12/2005,15:35,1061.25,1061.50,1061.25,1061.25,6,36,42.00
05/12/2005,15:36,1061.50,1061.50,1061.00,1061.25,13,89,102.00
05/12/2005,15:37,1061.25,1061.25,1061.25,1061.25,53,0,53.00
05/12/2005,15:38,1061.25,1061.50,1061.25,1061.50,134,0,134.00
05/12/2005,15:39,1061.50,1061.75,1061.25,1061.50,63,57,120.00
05/12/2005,15:40,1061.50,1061.75,1061.50,1061.75,8,20,28.00
05/12/2005,15:41,1061.50,1061.75,1061.50,1061.50,4,31,35.00
05/12/2005,15:42,1061.75,1061.75,1061.25,1061.25,1,323,324.00
05/12/2005,15:43,1061.25,1061.50,1061.25,1061.50,268,1,269.00
05/12/2005,15:44,1061.50,1061.75,1061.50,1061.75,62,0,62.00
05/12/2005,15:45,1061.75,1061.75,1061.75,1061.75,1,0,1.00
05/12/2005,15:46,1061.75,1061.75,1061.75,1061.75,52,0,52.00
05/12/2005,15:47,1061.75,1061.75,1061.50,1061.75,21,11,32.00
05/12/2005,15:48,1061.75,1062.25,1061.75,1062.00,530,37,567.00
05/12/2005,15:49,1062.00,1062.00,1062.00,1062.00,139,0,139.00
05/12/2005,15:50,1062.25,1062.25,1062.00,1062.25,215,10,225.00
05/12/2005,15:51,1062.25,1062.25,1062.00,1062.00,6,60,66.00
05/12/2005,15:52,1062.00,1062.00,1062.00,1062.00,0,1,1.00
05/12/2005,15:53,1062.25,1062.25,1062.00,1062.00,4,89,93.00
05/12/2005,15:54,1062.00,1062.00,1061.75,1062.00,1,3,4.00
05/12/2005,15:55,1062.00,1062.00,1061.75,1061.75,6,1,7.00
05/12/2005,15:56,1062.00,1062.00,1062.00,1062.00,9,0,9.00
05/12/2005,15:57,1062.00,1062.00,1061.75,1061.75,3,126,129.00
05/12/2005,15:58,1061.75,1061.75,1061.75,1061.75,0,33,33.00
05/12/2005,15:59,1061.75,1061.75,1061.50,1061.50,4,53,57.00
05/12/2005,16:00,1061.50,1061.75,1061.50,1061.50,56,37,93.00
05/12/2005,17:01,1062.25,1062.25,1062.25,1062.25,0,29,29.00
05/12/2005,17:02,1062.50,1062.50,1062.50,1062.50,16,0,16.00
05/12/2005,17:03,1062.25,1062.25,1062.25,1062.25,0,5,5.00
05/12/2005,17:04,1062.50,1062.50,1062.50,1062.50,2,0,2.00
05/12/2005,17:05,1062.50,1062.50,1062.50,1062.50,1,0,1.00
05/12/2005,17:06,1062.50,1062.50,1062.50,1062.50,1,0,1.00
05/12/2005,17:07,1062.25,1062.25,1062.25,1062.25,0,1,1.00
05/12/2005,17:09,1062.25,1062.25,1062.25,1062.25,0,6,6.00
05/12/2005,17:10,1062.50,1062.50,1062.25,1062.25,1,16,17.00
05/12/2005,17:11,1062.25,1062.25,1062.25,1062.25,0,1,1.00
05/12/2005,17:12,1062.25,1062.25,1062.25,1062.25,0,1,1.00
05/12/2005,17:13,1062.25,1062.25,1062.25,1062.25,0,6,6.00
05/12/2005,17:15,1062.25,1062.50,1062.25,1062.25,51,3,54.00
05/12/2005,17:16,1062.25,1062.25,1062.25,1062.25,0,1,1.00
05/12/2005,17:17,1062.25,1062.25,1062.25,1062.25,0,10,10.00
05/12/2005,17:18,1062.25,1062.25,1062.00,1062.00,0,106,106.00
05/12/2005,17:19,1062.00,1062.25,1062.00,1062.25,3,1,4.00
05/12/2005,17:22,1062.00,1062.00,1062.00,1062.00,0,55,55.00
05/12/2005,17:23,1062.00,1062.00,1062.00,1062.00,0,1,1.00
05/12/2005,17:24,1062.00,1062.00,1062.00,1062.00,0,21,21.00
05/12/2005,17:25,1062.00,1062.25,1062.00,1062.25,118,1,119.00
05/12/2005,17:26,1062.25,1062.25,1062.25,1062.25,8,0,8.00
05/12/2005,17:27,1062.50,1062.50,1062.50,1062.50,62,0,62.00
05/12/2005,17:28,1062.50,1062.50,1062.50,1062.50,4,0,4.00
05/12/2005,17:29,1062.50,1062.50,1062.50,1062.50,1,0,1.00
05/12/2005,17:30,1062.25,1062.25,1062.25,1062.25,0,2,2.00
05/12/2005,17:31,1062.50,1062.50,1062.50,1062.50,8,0,8.00
05/12/2005,17:33,1062.50,1062.50,1062.50,1062.50,10,0,10.00
05/12/2005,17:34,1062.25,1062.25,1062.25,1062.25,0,2,2.00
05/12/2005,17:35,1062.50,1062.50,1062.50,1062.50,10,0,10.00
05/12/2005,17:36,1062.25,1062.50,1062.25,1062.50,20,1,21.00
05/12/2005,17:37,1062.50,1062.50,1062.50,1062.50,1,0,1.00
05/12/2005,17:38,1062.50,1062.50,1062.25,1062.25,1,2,3.00
05/12/2005,17:39,1062.25,1062.25,1062.25,1062.25,0,2,2.00
05/12/2005,17:40,1062.50,1062.50,1062.50,1062.50,5,0,5.00
05/12/2005,17:42,1062.50,1062.50,1062.50,1062.50,1,0,1.00
05/12/2005,17:43,1062.25,1062.25,1062.25,1062.25,0,1,1.00
05/12/2005,17:47,1062.25,1062.25,1062.25,1062.25,0,16,16.00
05/12/2005,17:48,1062.25,1062.25,1062.25,1062.25,0,5,5.00
05/12/2005,17:50,1062.50,1062.50,1062.50,1062.50,1,0,1.00
05/12/2005,17:52,1062.50,1062.50,1062.50,1062.50,1,0,1.00
05/12/2005,17:53,1062.25,1062.50,1062.25,1062.50,4,5,9.00
05/12/2005,17:54,1062.50,1062.50,1062.50,1062.50,2,0,2.00
05/12/2005,17:55,1062.25,1062.25,1062.25,1062.25,0,15,15.00
05/12/2005,17:56,1062.25,1062.25,1062.25,1062.25,0,9,9.00
05/12/2005,17:59,1062.25,1062.25,1062.25,1062.25,0,3,3.00
05/12/2005,18:02,1062.00,1062.00,1062.00,1062.00,0,1,1.00
05/12/2005,18:03,1062.25,1062.25,1062.25,1062.25,1,0,1.00
05/12/2005,18:07,1062.25,1062.25,1062.25,1062.25,22,0,22.00
05/12/2005,18:09,1062.25,1062.25,1062.25,1062.25,1,0,1.00
05/12/2005,18:11,1062.25,1062.25,1062.25,1062.25,6,0,6.00
05/12/2005,18:12,1062.25,1062.25,1062.25,1062.25,1,0,1.00
05/12/2005,18:13,1062.25,1062.25,1062.25,1062.25,40,0,40.00
05/12/2005,18:16,1062.25,1062.25,1062.25,1062.25,11,0,11.00
05/12/2005,18:17,1062.50,1062.50,1062.25,1062.25,2,1,3.00
05/12/2005,18:18,1062.25,1062.25,1062.25,1062.25,0,25,25.00
05/12/2005,18:20,1062.25,1062.25,1062.25,1062.25,0,1,1.00
05/12/2005,18:21,1062.25,1062.25,1062.25,1062.25,0,1,1.00
05/12/2005,18:22,1062.25,1062.25,1062.25,1062.25,0,1,1.00
05/12/2005,18:24,1062.50,1062.50,1062.25,1062.25,10,1,11.00
05/12/2005,18:26,1062.25,1062.25,1062.25,1062.25,0,2,2.00
05/12/2005,18:29,1062.25,1062.25,1062.25,1062.25,0,1,1.00
05/12/2005,18:32,1062.50,1062.50,1062.50,1062.50,2,0,2.00
05/12/2005,18:33,1062.50,1062.50,1062.50,1062.50,1,0,1.00
05/12/2005,18:38,1062.50,1062.50,1062.25,1062.50,2,1,3.00
05/12/2005,18:39,1062.25,1062.25,1062.25,1062.25,0,1,1.00
05/12/2005,18:40,1062.25,1062.25,1062.25,1062.25,0,1,1.00
05/12/2005,18:41,1062.25,1062.25,1062.25,1062.25,0,1,1.00
05/12/2005,18:47,1062.50,1062.50,1062.50,1062.50,6,0,6.00
05/12/2005,18:53,1062.50,1062.50,1062.50,1062.50,100,0,100.00
05/12/2005,18:54,1062.50,1062.50,1062.50,1062.50,80,0,80.00
05/12/2005,18:57,1062.50,1062.50,1062.50,1062.50,7,0,7.00
05/12/2005,18:59,1062.75,1062.75,1062.75,1062.75,1,0,1.00
05/12/2005,19:00,1062.75,1062.75,1062.75,1062.75,1,0,1.00
05/12/2005,19:02,1062.75,1062.75,1062.75,1062.75,3,0,3.00
05/12/2005,19:04,1062.75,1062.75,1062.75,1062.75,50,0,50.00
05/12/2005,19:05,1062.75,1062.75,1062.75,1062.75,80,0,80.00
05/12/2005,19:06,1062.75,1062.75,1062.75,1062.75,1,0,1.00
05/12/2005,19:07,1062.75,1063.00,1062.75,1062.75,19,3,22.00
05/12/2005,19:08,1062.75,1062.75,1062.75,1062.75,0,7,7.00
05/12/2005,19:09,1062.75,1062.75,1062.75,1062.75,0,2,2.00
05/12/2005,19:10,1062.75,1062.75,1062.75,1062.75,0,1,1.00
05/12/2005,19:11,1062.75,1063.00,1062.75,1063.00,5,1,6.00
05/12/2005,19:12,1062.75,1062.75,1062.75,1062.75,0,1,1.00
05/12/2005,19:16,1062.75,1062.75,1062.75,1062.75,0,48,48.00
05/12/2005,19:17,1062.75,1062.75,1062.75,1062.75,0,18,18.00
05/12/2005,19:18,1063.00,1063.00,1062.75,1062.75,14,2,16.00
05/12/2005,19:19,1062.75,1062.75,1062.75,1062.75,0,3,3.00
05/12/2005,19:20,1062.75,1062.75,1062.75,1062.75,0,1,1.00
05/12/2005,19:21,1063.00,1063.00,1063.00,1063.00,2,0,2.00
05/12/2005,19:22,1062.75,1062.75,1062.75,1062.75,0,2,2.00
05/12/2005,19:26,1062.75,1062.75,1062.75,1062.75,0,2,2.00
05/12/2005,19:27,1062.75,1062.75,1062.75,1062.75,0,5,5.00
05/12/2005,19:29,1062.75,1062.75,1062.75,1062.75,0,2,2.00
05/12/2005,19:31,1062.75,1062.75,1062.75,1062.75,0,2,2.00
05/12/2005,19:32,1062.75,1062.75,1062.75,1062.75,0,1,1.00
05/12/2005,19:33,1062.75,1062.75,1062.75,1062.75,0,4,4.00
05/12/2005,19:34,1063.00,1063.00,1062.75,1063.00,5,1,6.00
05/12/2005,19:35,1063.00,1063.00,1063.00,1063.00,8,0,8.00
05/12/2005,19:38,1063.00,1063.00,1062.75,1062.75,15,2,17.00
05/12/2005,19:40,1063.00,1063.00,1063.00,1063.00,2,0,2.00
05/12/2005,19:41,1063.00,1063.00,1063.00,1063.00,21,0,21.00
05/12/2005,19:43,1062.75,1062.75,1062.75,1062.75,0,1,1.00
05/12/2005,19:46,1063.00,1063.00,1063.00,1063.00,100,0,100.00
05/12/2005,19:47,1063.00,1063.25,1063.00,1063.25,54,0,54.00
05/12/2005,19:48,1063.00,1063.00,1063.00,1063.00,0,9,9.00
05/12/2005,19:49,1063.00,1063.00,1063.00,1063.00,0,16,16.00
05/12/2005,19:50,1063.00,1063.00,1063.00,1063.00,0,4,4.00
05/12/2005,19:51,1063.00,1063.00,1063.00,1063.00,0,5,5.00
05/12/2005,19:52,1063.00,1063.00,1063.00,1063.00,0,1,1.00
05/12/2005,19:54,1063.00,1063.00,1063.00,1063.00,0,1,1.00
05/12/2005,19:55,1063.00,1063.00,1063.00,1063.00,0,1,1.00
05/12/2005,19:56,1062.75,1063.00,1062.75,1063.00,26,1,27.00
05/12/2005,19:57,1063.00,1063.00,1062.75,1063.00,22,1,23.00
05/12/2005,19:58,1063.00,1063.00,1063.00,1063.00,15,0,15.00
05/12/2005,19:59,1063.00,1063.00,1063.00,1063.00,1,0,1.00
05/12/2005,20:00,1063.00,1063.00,1063.00,1063.00,1,0,1.00
05/12/2005,20:02,1063.00,1063.25,1063.00,1063.00,3,5,8.00
05/12/2005,20:04,1063.25,1063.25,1063.25,1063.25,1,0,1.00
05/12/2005,20:06,1063.00,1063.00,1062.75,1063.00,1,33,34.00
05/12/2005,20:07,1063.00,1063.00,1063.00,1063.00,16,0,16.00
05/12/2005,20:08,1063.00,1063.00,1063.00,1063.00,2,0,2.00
05/12/2005,20:10,1063.25,1063.25,1063.25,1063.25,5,0,5.00
05/12/2005,20:12,1063.00,1063.00,1063.00,1063.00,0,1,1.00
05/12/2005,20:14,1063.25,1063.25,1063.25,1063.25,1,0,1.00
05/12/2005,20:15,1063.00,1063.00,1063.00,1063.00,0,2,2.00
05/12/2005,20:16,1063.25,1063.25,1063.25,1063.25,11,0,11.00
05/12/2005,20:17,1063.25,1063.25,1063.25,1063.25,5,0,5.00
05/12/2005,20:18,1063.25,1063.50,1063.25,1063.25,303,4,307.00
05/12/2005,20:19,1063.25,1063.50,1063.25,1063.50,2,2,4.00
05/12/2005,20:20,1063.25,1063.25,1063.25,1063.25,0,1,1.00
05/12/2005,20:21,1063.25,1063.25,1063.25,1063.25,0,8,8.00
05/12/2005,20:30,1063.25,1063.25,1063.25,1063.25,0,14,14.00
05/12/2005,20:31,1063.50,1063.50,1063.50,1063.50,1,0,1.00
05/12/2005,20:32,1063.25,1063.50,1063.25,1063.50,1,60,61.00
05/12/2005,20:33,1063.50,1063.50,1063.25,1063.25,2,10,12.00
05/12/2005,20:34,1063.50,1063.50,1063.50,1063.50,57,0,57.00
05/12/2005,20:35,1063.50,1063.50,1063.50,1063.50,1,0,1.00
05/12/2005,20:37,1063.25,1063.50,1063.25,1063.50,15,1,16.00
05/12/2005,20:39,1063.25,1063.50,1063.25,1063.25,40,11,51.00
05/12/2005,20:40,1063.25,1063.25,1063.25,1063.25,0,10,10.00
05/12/2005,20:41,1063.25,1063.25,1063.25,1063.25,0,18,18.00
05/12/2005,20:42,1063.25,1063.25,1063.25,1063.25,0,11,11.00
05/12/2005,20:44,1063.25,1063.25,1063.25,1063.25,0,2,2.00
05/12/2005,20:47,1063.25,1063.25,1063.25,1063.25,0,1,1.00
05/12/2005,20:48,1063.25,1063.25,1063.25,1063.25,0,15,15.00
05/12/2005,20:49,1063.25,1063.50,1063.25,1063.50,10,1,11.00
05/12/2005,20:50,1063.25,1063.25,1063.25,1063.25,0,2,2.00
05/12/2005,20:52,1063.25,1063.25,1063.25,1063.25,0,4,4.00
05/12/2005,20:57,1063.50,1063.50,1063.50,1063.50,5,0,5.00
05/12/2005,20:58,1063.25,1063.25,1063.25,1063.25,0,8,8.00
05/12/2005,20:59,1063.50,1063.50,1063.50,1063.50,30,0,30.00
05/12/2005,21:00,1063.50,1063.50,1063.50,1063.50,31,0,31.00
05/12/2005,21:01,1063.25,1063.50,1063.25,1063.50,2,5,7.00
05/12/2005,21:02,1063.50,1063.50,1063.25,1063.25,2,6,8.00
05/12/2005,21:03,1063.25,1063.25,1063.25,1063.25,0,5,5.00
05/12/2005,21:04,1063.25,1063.25,1063.25,1063.25,0,15,15.00
05/12/2005,21:05,1063.25,1063.25,1063.25,1063.25,0,1,1.00
05/12/2005,21:06,1063.25,1063.25,1063.25,1063.25,0,1,1.00
05/12/2005,21:07,1063.25,1063.25,1063.25,1063.25,0,2,2.00
05/12/2005,21:08,1063.25,1063.25,1063.25,1063.25,0,11,11.00
05/12/2005,21:09,1063.50,1063.50,1063.50,1063.50,2,0,2.00
05/12/2005,21:10,1063.50,1063.50,1063.50,1063.50,8,0,8.00
05/12/2005,21:12,1063.50,1063.50,1063.50,1063.50,3,0,3.00
05/12/2005,21:13,1063.50,1063.50,1063.50,1063.50,1,0,1.00
05/12/2005,21:14,1063.25,1063.50,1063.25,1063.25,3,12,15.00
05/12/2005,21:19,1063.25,1063.25,1063.25,1063.25,0,1,1.00
05/12/2005,21:20,1063.25,1063.50,1063.25,1063.50,1,1,2.00
05/12/2005,21:21,1063.25,1063.50,1063.25,1063.50,10,2,12.00
05/12/2005,21:23,1063.25,1063.25,1063.25,1063.25,0,2,2.00
05/12/2005,21:25,1063.25,1063.50,1063.25,1063.50,3,5,8.00
05/12/2005,21:26,1063.25,1063.25,1063.25,1063.25,0,5,5.00
05/12/2005,21:27,1063.25,1063.25,1063.25,1063.25,0,5,5.00
05/12/2005,21:28,1063.25,1063.25,1063.25,1063.25,0,4,4.00
05/12/2005,21:31,1063.25,1063.25,1063.25,1063.25,0,2,2.00
05/12/2005,21:35,1063.25,1063.25,1063.25,1063.25,0,20,20.00
05/12/2005,21:36,1063.25,1063.25,1063.25,1063.25,0,8,8.00
05/12/2005,21:37,1063.25,1063.25,1063.25,1063.25,0,4,4.00
05/12/2005,21:38,1063.25,1063.25,1063.25,1063.25,0,3,3.00
05/12/2005,21:39,1063.25,1063.25,1063.25,1063.25,0,1,1.00
05/12/2005,21:40,1063.25,1063.25,1063.25,1063.25,0,1,1.00
05/12/2005,21:42,1063.25,1063.25,1063.25,1063.25,0,1,1.00
05/12/2005,21:48,1063.50,1063.50,1063.50,1063.50,2,0,2.00
05/12/2005,21:50,1063.50,1063.50,1063.25,1063.25,3,2,5.00
05/12/2005,21:59,1063.25,1063.25,1063.25,1063.25,0,48,48.00
05/12/2005,22:00,1063.00,1063.00,1063.00,1063.00,0,7,7.00
05/12/2005,22:02,1063.25,1063.25,1063.25,1063.25,4,0,4.00
05/12/2005,22:03,1063.25,1063.25,1063.25,1063.25,1,0,1.00
05/12/2005,22:04,1063.25,1063.25,1063.25,1063.25,5,0,5.00
05/12/2005,22:07,1063.25,1063.25,1063.25,1063.25,2,0,2.00
05/12/2005,22:10,1063.50,1063.50,1063.50,1063.50,1,0,1.00
05/12/2005,22:12,1063.25,1063.25,1063.25,1063.25,0,13,13.00
05/12/2005,22:21,1063.25,1063.25,1063.25,1063.25,0,4,4.00
05/12/2005,22:23,1063.25,1063.25,1063.25,1063.25,0,2,2.00
05/12/2005,22:24,1063.50,1063.50,1063.50,1063.50,2,0,2.00
05/12/2005,22:29,1063.50,1063.50,1063.50,1063.50,1,0,1.00
05/12/2005,22:30,1063.25,1063.25,1063.25,1063.25,0,1,1.00
05/12/2005,22:34,1063.50,1063.50,1063.50,1063.50,1,0,1.00
05/12/2005,22:37,1063.25,1063.25,1063.25,1063.25,0,1,1.00
05/12/2005,22:40,1063.25,1063.25,1063.25,1063.25,0,5,5.00
05/12/2005,22:41,1063.25,1063.25,1063.25,1063.25,0,2,2.00
05/12/2005,22:43,1063.25,1063.25,1063.25,1063.25,0,2,2.00
05/12/2005,22:45,1063.25,1063.25,1063.25,1063.25,0,6,6.00
05/12/2005,22:46,1063.25,1063.25,1063.25,1063.25,0,17,17.00
05/12/2005,22:50,1063.00,1063.00,1063.00,1063.00,0,4,4.00
05/12/2005,22:51,1063.00,1063.00,1063.00,1063.00,0,12,12.00
05/12/2005,22:53,1063.25,1063.25,1063.25,1063.25,12,0,12.00
05/12/2005,22:54,1063.25,1063.25,1063.25,1063.25,4,0,4.00
05/12/2005,22:57,1063.00,1063.00,1063.00,1063.00,0,20,20.00
05/12/2005,23:01,1063.00,1063.00,1063.00,1063.00,0,25,25.00
05/12/2005,23:03,1063.00,1063.00,1063.00,1063.00,0,5,5.00
05/12/2005,23:06,1063.00,1063.00,1063.00,1063.00,0,1,1.00
05/12/2005,23:07,1063.00,1063.00,1063.00,1063.00,0,3,3.00
05/12/2005,23:09,1063.00,1063.25,1063.00,1063.25,1,12,13.00
05/12/2005,23:13,1063.25,1063.25,1063.25,1063.25,1,0,1.00
05/12/2005,23:14,1063.00,1063.00,1063.00,1063.00,0,5,5.00
05/12/2005,23:19,1063.00,1063.00,1063.00,1063.00,0,1,1.00
05/12/2005,23:20,1062.75,1062.75,1062.75,1062.75,0,3,3.00
05/12/2005,23:22,1063.00,1063.25,1063.00,1063.00,42,5,47.00
05/12/2005,23:28,1063.00,1063.25,1063.00,1063.25,1,7,8.00
05/12/2005,23:31,1063.00,1063.00,1063.00,1063.00,0,5,5.00
05/12/2005,23:34,1063.25,1063.25,1063.25,1063.25,1,0,1.00
05/12/2005,23:35,1063.25,1063.25,1063.25,1063.25,30,0,30.00
05/12/2005,23:38,1063.25,1063.50,1063.25,1063.50,6,0,6.00
05/12/2005,23:39,1063.25,1063.25,1063.25,1063.25,0,6,6.00
05/12/2005,23:42,1063.25,1063.25,1063.25,1063.25,0,1,1.00
05/12/2005,23:43,1063.25,1063.25,1063.25,1063.25,0,1,1.00
05/12/2005,23:45,1063.25,1063.25,1063.25,1063.25,0,2,2.00
05/12/2005,23:47,1063.25,1063.25,1063.25,1063.25,0,1,1.00
05/12/2005,23:50,1063.50,1063.50,1063.50,1063.50,11,0,11.00
05/12/2005,23:51,1063.25,1063.25,1063.25,1063.25,0,1,1.00
05/12/2005,23:53,1063.25,1063.25,1063.25,1063.25,0,5,5.00
05/12/2005,23:54,1063.25,1063.25,1063.25,1063.25,0,1,1.00
05/12/2005,23:55,1063.25,1063.25,1063.25,1063.25,0,4,4.00
05/12/2005,23:56,1063.25,1063.25,1063.25,1063.25,0,1,1.00
05/12/2005,23:59,1063.00,1063.00,1063.00,1063.00,0,1,1.00
05/13/2005,00:01,1063.00,1063.00,1063.00,1063.00,0,2,2.00
05/13/2005,00:03,1063.25,1063.25,1063.25,1063.25,11,0,11.00
05/13/2005,00:04,1063.25,1063.25,1063.25,1063.25,11,0,11.00
05/13/2005,00:06,1063.25,1063.50,1063.00,1063.50,3,2,5.00
05/13/2005,00:09,1063.50,1063.50,1063.50,1063.50,10,0,10.00
05/13/2005,00:11,1063.25,1063.25,1063.25,1063.25,0,2,2.00
05/13/2005,00:13,1063.25,1063.50,1063.25,1063.50,1,3,4.00
05/13/2005,00:14,1063.50,1063.50,1063.50,1063.50,10,0,10.00
05/13/2005,00:16,1063.50,1063.75,1063.50,1063.75,6,0,6.00
05/13/2005,00:19,1063.50,1063.75,1063.50,1063.50,1,12,13.00
05/13/2005,00:20,1063.25,1063.25,1063.00,1063.00,0,105,105.00
05/13/2005,00:22,1063.00,1063.00,1063.00,1063.00,0,2,2.00
05/13/2005,00:25,1063.25,1063.50,1063.25,1063.50,28,0,28.00
05/13/2005,00:26,1063.25,1063.25,1063.25,1063.25,0,5,5.00
05/13/2005,00:27,1063.25,1063.25,1063.25,1063.25,0,6,6.00
05/13/2005,00:29,1063.00,1063.00,1063.00,1063.00,0,1,1.00
05/13/2005,00:32,1063.25,1063.75,1063.25,1063.75,118,0,118.00
05/13/2005,00:34,1063.50,1063.50,1063.50,1063.50,0,2,2.00
05/13/2005,00:35,1063.50,1063.50,1063.50,1063.50,0,9,9.00
05/13/2005,00:36,1063.50,1063.50,1063.50,1063.50,0,1,1.00
05/13/2005,00:37,1063.75,1063.75,1063.50,1063.50,112,1,113.00
05/13/2005,00:38,1063.50,1063.50,1063.50,1063.50,0,1,1.00
05/13/2005,00:39,1063.50,1063.50,1063.50,1063.50,0,1,1.00
05/13/2005,00:40,1063.50,1063.50,1063.50,1063.50,0,19,19.00
05/13/2005,00:44,1063.25,1063.25,1063.25,1063.25,0,1,1.00
05/13/2005,00:46,1063.25,1063.25,1063.00,1063.25,2,13,15.00
05/13/2005,00:47,1063.25,1063.25,1063.25,1063.25,4,0,4.00
05/13/2005,00:49,1063.25,1063.25,1063.25,1063.25,2,0,2.00
05/13/2005,00:51,1063.50,1063.50,1063.25,1063.50,2,1,3.00
05/13/2005,00:52,1063.00,1063.00,1063.00,1063.00,0,85,85.00
05/13/2005,00:53,1062.75,1062.75,1062.75,1062.75,0,5,5.00
05/13/2005,00:57,1062.75,1062.75,1062.75,1062.75,0,2,2.00
05/13/2005,01:02,1062.75,1063.00,1062.75,1063.00,7,1,8.00
05/13/2005,01:03,1063.00,1063.00,1063.00,1063.00,14,0,14.00
05/13/2005,01:04,1063.00,1063.00,1063.00,1063.00,1,0,1.00
05/13/2005,01:06,1063.00,1063.00,1063.00,1063.00,31,0,31.00
05/13/2005,01:07,1062.75,1063.00,1062.75,1063.00,25,110,135.00
05/13/2005,01:09,1063.25,1063.50,1063.25,1063.50,28,0,28.00
05/13/2005,01:10,1063.50,1063.50,1063.50,1063.50,1,0,1.00
05/13/2005,01:12,1063.25,1063.25,1063.25,1063.25,0,5,5.00
05/13/2005,01:13,1063.25,1063.50,1063.25,1063.50,43,1,44.00
05/13/2005,01:14,1063.50,1063.50,1063.50,1063.50,2,0,2.00
05/13/2005,01:16,1063.75,1063.75,1063.75,1063.75,3,0,3.00
05/13/2005,01:18,1063.50,1063.50,1063.50,1063.50,0,4,4.00
05/13/2005,01:20,1063.50,1063.50,1063.50,1063.50,0,2,2.00
05/13/2005,01:21,1063.50,1063.50,1063.50,1063.50,0,1,1.00
05/13/2005,01:22,1063.50,1063.50,1063.50,1063.50,0,2,2.00
05/13/2005,01:23,1063.75,1063.75,1063.50,1063.50,1,1,2.00
05/13/2005,01:24,1063.50,1063.50,1063.50,1063.50,0,2,2.00
05/13/2005,01:25,1063.50,1063.50,1063.50,1063.50,0,1,1.00
05/13/2005,01:26,1063.50,1063.50,1063.50,1063.50,0,6,6.00
05/13/2005,01:27,1063.50,1063.50,1063.50,1063.50,0,4,4.00
05/13/2005,01:29,1063.50,1063.50,1063.50,1063.50,0,11,11.00
05/13/2005,01:30,1063.50,1063.50,1063.50,1063.50,0,18,18.00
05/13/2005,01:31,1063.50,1063.50,1063.50,1063.50,0,7,7.00
05/13/2005,01:32,1063.75,1063.75,1063.50,1063.50,2,26,28.00
05/13/2005,01:33,1063.25,1063.25,1063.25,1063.25,0,12,12.00
05/13/2005,01:34,1063.50,1063.50,1063.25,1063.25,10,2,12.00
05/13/2005,01:38,1063.25,1063.25,1063.25,1063.25,0,15,15.00
05/13/2005,01:39,1063.25,1063.25,1063.25,1063.25,0,1,1.00
05/13/2005,01:40,1063.00,1063.00,1063.00,1063.00,0,6,6.00
05/13/2005,01:41,1063.25,1063.25,1063.25,1063.25,3,0,3.00
05/13/2005,01:42,1063.25,1063.50,1063.00,1063.00,2,12,14.00
05/13/2005,01:43,1063.00,1063.25,1063.00,1063.00,10,146,156.00
05/13/2005,01:44,1063.00,1063.00,1063.00,1063.00,0,42,42.00
05/13/2005,01:45,1062.75,1062.75,1062.75,1062.75,0,7,7.00
05/13/2005,01:47,1062.75,1062.75,1062.75,1062.75,0,1,1.00
05/13/2005,01:48,1062.75,1062.75,1062.75,1062.75,0,1,1.00
05/13/2005,01:49,1062.75,1062.75,1062.50,1062.75,96,108,204.00
05/13/2005,01:50,1062.75,1062.75,1062.75,1062.75,5,0,5.00
05/13/2005,01:52,1062.75,1062.75,1062.75,1062.75,123,0,123.00
05/13/2005,01:53,1062.75,1062.75,1062.75,1062.75,53,0,53.00
05/13/2005,01:54,1062.75,1062.75,1062.75,1062.75,112,0,112.00
05/13/2005,01:55,1062.75,1062.75,1062.75,1062.75,2,0,2.00
05/13/2005,01:56,1062.75,1062.75,1062.75,1062.75,50,0,50.00
05/13/2005,01:57,1062.75,1062.75,1062.75,1062.75,4,0,4.00
05/13/2005,01:58,1062.75,1062.75,1062.75,1062.75,1,0,1.00
05/13/2005,01:59,1062.75,1062.75,1062.75,1062.75,1,0,1.00
05/13/2005,02:00,1062.75,1063.00,1062.75,1063.00,7,0,7.00
05/13/2005,02:01,1063.00,1063.50,1063.00,1063.00,173,11,184.00
05/13/2005,02:02,1063.25,1063.50,1063.00,1063.25,79,27,106.00
05/13/2005,02:03,1063.25,1063.25,1062.75,1063.25,117,89,206.00
05/13/2005,02:04,1063.25,1063.50,1063.25,1063.25,114,29,143.00
05/13/2005,02:05,1063.25,1063.75,1063.25,1063.75,63,39,102.00
05/13/2005,02:06,1063.50,1063.75,1063.25,1063.25,3,77,80.00
05/13/2005,02:07,1063.50,1063.75,1063.25,1063.25,63,30,93.00
05/13/2005,02:08,1063.25,1063.25,1063.25,1063.25,0,82,82.00
05/13/2005,02:09,1063.25,1063.25,1063.00,1063.25,24,35,59.00
05/13/2005,02:10,1063.25,1063.25,1063.00,1063.00,17,7,24.00
05/13/2005,02:11,1063.50,1063.50,1063.25,1063.25,30,32,62.00
05/13/2005,02:12,1063.25,1063.25,1063.00,1063.25,4,88,92.00
05/13/2005,02:14,1063.25,1063.75,1063.25,1063.50,206,15,221.00
05/13/2005,02:15,1063.50,1063.75,1063.25,1063.75,231,22,253.00
05/13/2005,02:16,1063.50,1064.00,1063.50,1063.75,75,35,110.00
05/13/2005,02:17,1063.75,1063.75,1063.75,1063.75,0,147,147.00
05/13/2005,02:18,1063.75,1063.75,1063.50,1063.50,0,59,59.00
05/13/2005,02:19,1063.50,1063.50,1063.50,1063.50,0,14,14.00
05/13/2005,02:20,1063.50,1063.50,1063.50,1063.50,0,55,55.00
05/13/2005,02:21,1063.50,1063.50,1063.50,1063.50,0,2,2.00
05/13/2005,02:22,1063.50,1063.50,1063.50,1063.50,0,30,30.00
05/13/2005,02:24,1063.50,1063.75,1063.50,1063.75,34,17,51.00
05/13/2005,02:25,1063.75,1063.75,1063.75,1063.75,71,0,71.00
05/13/2005,02:26,1063.75,1064.00,1063.75,1063.75,131,6,137.00
05/13/2005,02:27,1064.00,1064.00,1064.00,1064.00,134,0,134.00
05/13/2005,02:28,1064.00,1064.00,1063.75,1064.00,217,5,222.00
05/13/2005,02:29,1064.00,1064.00,1063.75,1064.00,45,6,51.00
05/13/2005,02:30,1063.75,1063.75,1063.75,1063.75,0,7,7.00
05/13/2005,02:31,1063.75,1063.75,1063.50,1063.50,0,55,55.00
05/13/2005,02:32,1063.50,1063.75,1063.50,1063.75,36,1,37.00
05/13/2005,02:33,1063.50,1063.50,1063.50,1063.50,0,23,23.00
05/13/2005,02:34,1063.50,1063.50,1063.50,1063.50,0,101,101.00
05/13/2005,02:35,1063.50,1063.50,1063.50,1063.50,0,90,90.00
05/13/2005,02:36,1063.75,1063.75,1063.50,1063.50,5,9,14.00
05/13/2005,02:37,1063.75,1063.75,1063.75,1063.75,9,0,9.00
05/13/2005,02:38,1063.75,1064.00,1063.50,1063.75,125,1,126.00
05/13/2005,02:39,1063.50,1063.50,1063.50,1063.50,0,58,58.00
05/13/2005,02:40,1063.25,1063.50,1063.25,1063.50,66,54,120.00
05/13/2005,02:41,1063.50,1063.50,1063.25,1063.25,2,51,53.00
05/13/2005,02:42,1063.50,1063.50,1063.50,1063.50,15,0,15.00
05/13/2005,02:43,1063.25,1063.25,1063.25,1063.25,0,20,20.00
05/13/2005,02:44,1063.25,1063.25,1063.25,1063.25,0,152,152.00
05/13/2005,02:45,1063.25,1063.50,1063.25,1063.50,4,11,15.00
05/13/2005,02:46,1063.50,1063.50,1063.25,1063.25,3,20,23.00
05/13/2005,02:47,1063.50,1063.50,1063.50,1063.50,50,0,50.00
05/13/2005,02:48,1063.25,1063.25,1063.25,1063.25,0,5,5.00
05/13/2005,02:50,1063.25,1063.25,1063.25,1063.25,0,20,20.00
05/13/2005,02:51,1063.25,1063.25,1063.25,1063.25,0,39,39.00
05/13/2005,02:52,1063.00,1063.00,1063.00,1063.00,0,2,2.00
05/13/2005,02:55,1063.25,1063.25,1063.25,1063.25,1,0,1.00
05/13/2005,02:56,1063.25,1063.50,1063.25,1063.50,140,0,140.00
05/13/2005,02:57,1063.50,1063.75,1063.50,1063.50,2,27,29.00
05/13/2005,02:58,1063.50,1063.50,1063.50,1063.50,0,36,36.00
05/13/2005,03:00,1063.50,1063.75,1063.25,1063.25,31,92,123.00
05/13/2005,03:01,1063.25,1063.25,1063.25,1063.25,0,44,44.00
05/13/2005,03:02,1063.00,1063.00,1063.00,1063.00,0,10,10.00
05/13/2005,03:03,1063.00,1063.00,1063.00,1063.00,0,12,12.00
05/13/2005,03:04,1063.00,1063.00,1063.00,1063.00,0,9,9.00
05/13/2005,03:05,1063.00,1063.25,1063.00,1063.25,4,2,6.00
05/13/2005,03:06,1063.00,1063.00,1063.00,1063.00,0,73,73.00
05/13/2005,03:09,1063.00,1063.00,1062.75,1062.75,0,3,3.00
05/13/2005,03:10,1062.75,1062.75,1062.75,1062.75,0,61,61.00
05/13/2005,03:11,1062.75,1062.75,1062.50,1062.75,29,12,41.00
05/13/2005,03:12,1062.75,1062.75,1062.50,1062.50,2,12,14.00
05/13/2005,03:14,1062.75,1063.00,1062.75,1063.00,25,0,25.00
05/13/2005,03:15,1062.75,1062.75,1062.75,1062.75,0,81,81.00
05/13/2005,03:16,1062.75,1062.75,1062.50,1062.50,0,13,13.00
05/13/2005,03:17,1062.50,1062.50,1062.50,1062.50,0,59,59.00
05/13/2005,03:18,1062.50,1062.50,1062.50,1062.50,0,4,4.00
05/13/2005,03:19,1062.50,1062.50,1062.25,1062.50,15,24,39.00
05/13/2005,03:20,1062.75,1062.75,1062.75,1062.75,16,0,16.00
05/13/2005,03:21,1062.50,1062.50,1062.50,1062.50,0,10,10.00
05/13/2005,03:22,1062.50,1062.50,1062.50,1062.50,0,10,10.00
05/13/2005,03:23,1062.50,1062.50,1062.50,1062.50,0,18,18.00
05/13/2005,03:24,1062.25,1062.50,1062.25,1062.50,7,2,9.00
05/13/2005,03:25,1062.50,1062.50,1062.50,1062.50,3,0,3.00
05/13/2005,03:26,1062.50,1062.75,1062.50,1062.75,6,0,6.00
05/13/2005,03:28,1062.75,1062.75,1062.75,1062.75,70,0,70.00
05/13/2005,03:29,1062.75,1063.00,1062.75,1062.75,12,5,17.00
05/13/2005,03:30,1063.00,1063.00,1063.00,1063.00,14,0,14.00
05/13/2005,03:31,1063.00,1063.00,1063.00,1063.00,5,0,5.00
05/13/2005,03:33,1062.75,1062.75,1062.50,1062.50,0,41,41.00
05/13/2005,03:34,1062.50,1062.50,1062.50,1062.50,0,16,16.00
05/13/2005,03:35,1062.50,1062.50,1062.25,1062.50,13,50,63.00
05/13/2005,03:36,1062.50,1062.50,1062.50,1062.50,20,0,20.00
05/13/2005,03:37,1062.50,1062.50,1062.50,1062.50,4,0,4.00
05/13/2005,03:39,1062.50,1062.50,1062.25,1062.25,9,1,10.00
05/13/2005,03:40,1062.50,1062.50,1062.25,1062.25,5,1,6.00
05/13/2005,03:41,1062.25,1062.25,1062.25,1062.25,0,10,10.00
05/13/2005,03:42,1062.25,1062.25,1062.00,1062.00,0,149,149.00
05/13/2005,03:44,1062.25,1062.25,1062.25,1062.25,41,0,41.00
05/13/2005,03:45,1062.25,1062.25,1062.25,1062.25,1,0,1.00
05/13/2005,03:46,1062.50,1062.75,1062.50,1062.75,41,0,41.00
05/13/2005,03:47,1062.75,1063.25,1062.75,1063.25,447,0,447.00
05/13/2005,03:48,1063.50,1063.50,1063.25,1063.25,126,138,264.00
05/13/2005,03:49,1063.25,1063.25,1063.25,1063.25,0,38,38.00
05/13/2005,03:50,1063.25,1063.25,1063.25,1063.25,0,15,15.00
05/13/2005,03:51,1063.50,1063.75,1063.25,1063.75,138,1,139.00
05/13/2005,03:52,1063.50,1063.50,1063.25,1063.25,0,142,142.00
05/13/2005,03:55,1063.50,1063.50,1063.50,1063.50,30,0,30.00
05/13/2005,03:56,1063.50,1063.75,1063.50,1063.75,16,11,27.00
05/13/2005,03:57,1063.50,1063.50,1063.50,1063.50,0,1,1.00
05/13/2005,03:58,1063.50,1063.50,1063.50,1063.50,0,1,1.00
05/13/2005,03:59,1063.50,1063.50,1063.50,1063.50,0,7,7.00
05/13/2005,04:00,1063.50,1063.50,1063.50,1063.50,0,42,42.00
05/13/2005,04:01,1063.50,1063.50,1063.50,1063.50,0,5,5.00
05/13/2005,04:03,1063.50,1063.50,1063.25,1063.25,0,113,113.00
05/13/2005,04:04,1063.25,1063.25,1063.25,1063.25,0,22,22.00
05/13/2005,04:06,1063.25,1063.25,1063.25,1063.25,0,3,3.00
05/13/2005,04:07,1063.25,1063.25,1063.00,1063.00,17,129,146.00
05/13/2005,04:08,1063.25,1063.25,1063.00,1063.00,13,31,44.00
05/13/2005,04:09,1062.75,1063.00,1062.50,1063.00,1,154,155.00
05/13/2005,04:10,1062.75,1062.75,1062.75,1062.75,0,1,1.00
05/13/2005,04:12,1062.75,1062.75,1062.75,1062.75,0,1,1.00
05/13/2005,04:14,1062.75,1062.75,1062.50,1062.75,1,15,16.00
05/13/2005,04:15,1062.50,1062.50,1062.50,1062.50,0,1,1.00
05/13/2005,04:16,1062.75,1062.75,1062.50,1062.50,2,2,4.00
05/13/2005,04:17,1062.75,1062.75,1062.75,1062.75,17,0,17.00
05/13/2005,04:20,1062.75,1062.75,1062.75,1062.75,2,0,2.00
05/13/2005,04:21,1062.75,1063.00,1062.75,1063.00,47,0,47.00
05/13/2005,04:22,1063.00,1063.00,1062.75,1062.75,4,5,9.00
05/13/2005,04:23,1062.75,1062.75,1062.50,1062.75,15,124,139.00
05/13/2005,04:25,1062.50,1062.75,1062.25,1062.50,11,34,45.00
05/13/2005,04:27,1062.75,1062.75,1062.75,1062.75,11,0,11.00
05/13/2005,04:28,1062.75,1062.75,1062.50,1062.50,1,50,51.00
05/13/2005,04:29,1062.75,1063.00,1062.75,1063.00,145,15,160.00
05/13/2005,04:30,1062.75,1062.75,1062.75,1062.75,0,10,10.00
05/13/2005,04:31,1062.75,1062.75,1062.75,1062.75,0,29,29.00
05/13/2005,04:32,1062.75,1062.75,1062.75,1062.75,0,6,6.00
05/13/2005,04:33,1062.50,1062.50,1062.50,1062.50,0,5,5.00
05/13/2005,04:34,1062.50,1062.50,1062.50,1062.50,0,4,4.00
05/13/2005,04:35,1062.50,1062.50,1062.25,1062.25,5,22,27.00
05/13/2005,04:36,1062.25,1062.25,1062.00,1062.00,0,43,43.00
05/13/2005,04:37,1062.25,1062.25,1062.25,1062.25,31,0,31.00
05/13/2005,04:38,1062.25,1062.25,1062.25,1062.25,20,0,20.00
05/13/2005,04:39,1062.00,1062.00,1062.00,1062.00,0,203,203.00
05/13/2005,04:40,1062.25,1062.25,1062.00,1062.25,3,10,13.00
05/13/2005,04:41,1062.00,1062.25,1062.00,1062.25,5,10,15.00
05/13/2005,04:42,1062.00,1062.25,1062.00,1062.25,10,13,23.00
05/13/2005,04:43,1062.25,1062.25,1062.00,1062.00,2,73,75.00
05/13/2005,04:44,1062.00,1062.00,1062.00,1062.00,0,15,15.00
05/13/2005,04:46,1062.00,1062.00,1062.00,1062.00,0,5,5.00
05/13/2005,04:48,1062.00,1062.00,1062.00,1062.00,0,12,12.00
05/13/2005,04:49,1062.00,1062.00,1062.00,1062.00,0,119,119.00
05/13/2005,04:50,1062.25,1062.25,1062.25,1062.25,1,0,1.00
05/13/2005,04:52,1062.25,1062.50,1062.00,1062.00,72,92,164.00
05/13/2005,04:53,1062.00,1062.00,1062.00,1062.00,0,20,20.00
05/13/2005,04:54,1062.25,1062.25,1062.00,1062.00,1,14,15.00
05/13/2005,04:55,1062.00,1062.00,1062.00,1062.00,0,24,24.00
05/13/2005,04:57,1062.25,1062.25,1062.25,1062.25,10,0,10.00
05/13/2005,04:58,1062.25,1062.25,1062.25,1062.25,2,0,2.00
05/13/2005,04:59,1062.25,1062.25,1062.25,1062.25,3,0,3.00
05/13/2005,05:00,1062.25,1062.25,1062.25,1062.25,69,0,69.00
05/13/2005,05:01,1062.00,1062.00,1061.75,1062.00,88,69,157.00
05/13/2005,05:02,1062.00,1062.00,1062.00,1062.00,47,0,47.00
05/13/2005,05:04,1062.00,1062.00,1062.00,1062.00,2,0,2.00
05/13/2005,05:05,1062.25,1062.25,1062.25,1062.25,1,0,1.00
05/13/2005,05:06,1062.00,1062.25,1062.00,1062.25,2,1,3.00
05/13/2005,05:07,1062.25,1062.25,1062.25,1062.25,3,0,3.00
05/13/2005,05:08,1062.25,1062.25,1062.00,1062.00,1,5,6.00
05/13/2005,05:10,1062.25,1062.25,1062.25,1062.25,6,0,6.00
05/13/2005,05:11,1062.25,1062.25,1062.00,1062.25,3,102,105.00
05/13/2005,05:12,1062.25,1062.25,1062.25,1062.25,57,0,57.00
05/13/2005,05:13,1062.25,1062.50,1062.25,1062.50,19,0,19.00
05/13/2005,05:14,1062.25,1062.50,1062.25,1062.50,22,10,32.00
05/13/2005,05:15,1062.50,1062.50,1062.50,1062.50,6,0,6.00
05/13/2005,05:16,1062.50,1062.50,1062.50,1062.50,43,0,43.00
05/13/2005,05:17,1062.50,1062.50,1062.50,1062.50,72,0,72.00
05/13/2005,05:19,1062.25,1062.25,1062.25,1062.25,0,45,45.00
05/13/2005,05:20,1062.25,1062.25,1062.25,1062.25,0,3,3.00
05/13/2005,05:21,1062.25,1062.25,1062.25,1062.25,0,3,3.00
05/13/2005,05:22,1062.25,1062.25,1062.25,1062.25,0,4,4.00
05/13/2005,05:23,1062.00,1062.25,1062.00,1062.25,2,1,3.00
05/13/2005,05:24,1062.25,1062.25,1062.25,1062.25,53,0,53.00
05/13/2005,05:25,1062.25,1062.25,1062.25,1062.25,1,0,1.00
05/13/2005,05:26,1062.25,1062.25,1062.25,1062.25,47,0,47.00
05/13/2005,05:27,1062.50,1062.50,1062.25,1062.25,5,7,12.00
05/13/2005,05:28,1062.00,1062.25,1062.00,1062.00,57,3,60.00
05/13/2005,05:29,1062.25,1062.25,1062.25,1062.25,21,0,21.00
05/13/2005,05:30,1062.25,1062.25,1062.25,1062.25,1,0,1.00
05/13/2005,05:31,1062.25,1062.25,1061.75,1062.00,25,120,145.00
05/13/2005,05:32,1062.00,1062.00,1062.00,1062.00,52,0,52.00
05/13/2005,05:33,1062.00,1062.00,1062.00,1062.00,60,0,60.00
05/13/2005,05:34,1062.00,1062.00,1062.00,1062.00,21,0,21.00
05/13/2005,05:35,1062.00,1062.00,1061.75,1061.75,12,220,232.00
05/13/2005,05:36,1061.75,1061.75,1061.75,1061.75,0,26,26.00
05/13/2005,05:37,1061.75,1061.75,1061.75,1061.75,0,10,10.00
05/13/2005,05:38,1062.00,1062.00,1062.00,1062.00,40,0,40.00
05/13/2005,05:39,1062.00,1062.25,1062.00,1062.25,9,0,9.00
05/13/2005,05:40,1062.00,1062.00,1062.00,1062.00,0,6,6.00
05/13/2005,05:41,1061.75,1062.00,1061.75,1062.00,1,1,2.00
05/13/2005,05:43,1062.00,1062.25,1062.00,1062.25,27,0,27.00
05/13/2005,05:44,1062.00,1062.00,1062.00,1062.00,0,27,27.00
05/13/2005,05:45,1062.00,1062.00,1062.00,1062.00,0,14,14.00
05/13/2005,05:46,1061.75,1061.75,1061.75,1061.75,0,3,3.00
05/13/2005,05:47,1061.75,1061.75,1061.75,1061.75,0,51,51.00
05/13/2005,05:48,1061.75,1061.75,1061.75,1061.75,0,19,19.00
05/13/2005,05:49,1061.75,1061.75,1061.75,1061.75,0,41,41.00
05/13/2005,05:50,1061.75,1061.75,1061.75,1061.75,0,19,19.00
05/13/2005,05:52,1062.00,1062.25,1062.00,1062.25,38,0,38.00
05/13/2005,05:53,1062.00,1062.00,1062.00,1062.00,0,75,75.00
05/13/2005,05:54,1062.00,1062.00,1062.00,1062.00,0,74,74.00
05/13/2005,05:56,1061.75,1062.00,1061.75,1062.00,42,40,82.00
05/13/2005,05:57,1062.00,1062.25,1062.00,1062.25,18,0,18.00
05/13/2005,05:58,1062.25,1062.50,1062.00,1062.50,143,32,175.00
05/13/2005,06:00,1062.50,1062.50,1062.50,1062.50,237,0,237.00
05/13/2005,06:01,1062.50,1062.50,1062.25,1062.25,11,1,12.00
05/13/2005,06:02,1062.25,1062.25,1062.25,1062.25,0,1,1.00
05/13/2005,06:03,1062.25,1062.25,1062.25,1062.25,0,1,1.00
05/13/2005,06:04,1062.50,1062.50,1062.50,1062.50,17,0,17.00
05/13/2005,06:05,1062.25,1062.25,1062.25,1062.25,0,4,4.00
05/13/2005,06:06,1062.50,1062.75,1062.50,1062.75,416,0,416.00
05/13/2005,06:07,1062.75,1063.25,1062.75,1062.75,173,229,402.00
05/13/2005,06:08,1062.75,1062.75,1062.75,1062.75,0,11,11.00
05/13/2005,06:09,1062.75,1062.75,1062.75,1062.75,0,8,8.00
05/13/2005,06:10,1063.00,1063.00,1062.75,1062.75,61,1,62.00
05/13/2005,06:11,1063.00,1063.00,1063.00,1063.00,57,0,57.00
05/13/2005,06:12,1063.00,1063.50,1063.00,1063.25,155,15,170.00
05/13/2005,06:13,1063.00,1063.50,1063.00,1063.00,27,43,70.00
05/13/2005,06:14,1063.00,1063.00,1062.75,1062.75,0,2,2.00
05/13/2005,06:15,1062.75,1062.75,1062.75,1062.75,0,54,54.00
05/13/2005,06:16,1062.75,1062.75,1062.75,1062.75,0,30,30.00
05/13/2005,06:17,1062.75,1062.75,1062.75,1062.75,0,3,3.00
05/13/2005,06:18,1062.75,1062.75,1062.75,1062.75,0,10,10.00
05/13/2005,06:19,1062.75,1063.25,1062.75,1063.00,15,35,50.00
05/13/2005,06:20,1063.00,1063.00,1062.75,1062.75,0,7,7.00
05/13/2005,06:22,1062.75,1063.00,1062.75,1063.00,3,4,7.00
05/13/2005,06:23,1063.00,1063.00,1062.75,1063.00,27,1,28.00
05/13/2005,06:24,1063.00,1063.25,1063.00,1063.25,3,0,3.00
05/13/2005,06:26,1063.25,1063.25,1063.00,1063.00,3,5,8.00
05/13/2005,06:27,1063.00,1063.25,1063.00,1063.00,1,35,36.00
05/13/2005,06:28,1063.00,1063.00,1063.00,1063.00,0,453,453.00
05/13/2005,06:29,1063.25,1063.25,1063.25,1063.25,62,0,62.00
05/13/2005,06:30,1063.00,1063.25,1063.00,1063.00,6,21,27.00
05/13/2005,06:31,1063.25,1063.50,1063.25,1063.25,269,46,315.00
05/13/2005,06:32,1063.25,1063.50,1063.00,1063.25,25,89,114.00
05/13/2005,06:33,1063.25,1063.25,1063.25,1063.25,0,142,142.00
05/13/2005,06:34,1063.25,1063.25,1063.25,1063.25,0,6,6.00
05/13/2005,06:35,1063.25,1063.50,1063.25,1063.25,1,174,175.00
05/13/2005,06:36,1063.25,1063.75,1063.00,1063.50,284,47,331.00
05/13/2005,06:37,1063.50,1064.00,1063.50,1064.00,146,46,192.00
05/13/2005,06:38,1064.00,1064.00,1063.75,1063.75,75,10,85.00
05/13/2005,06:39,1063.75,1064.25,1063.75,1064.00,312,12,324.00
05/13/2005,06:40,1064.00,1064.50,1064.00,1064.50,711,34,745.00
05/13/2005,06:41,1064.25,1064.75,1064.25,1064.50,341,70,411.00
05/13/2005,06:42,1064.50,1064.50,1064.25,1064.25,0,67,67.00
05/13/2005,06:43,1064.50,1064.50,1064.25,1064.50,9,87,96.00
05/13/2005,06:44,1064.50,1064.50,1064.25,1064.25,8,24,32.00
05/13/2005,06:45,1064.50,1064.50,1064.25,1064.25,11,226,237.00
05/13/2005,06:46,1064.25,1064.50,1064.25,1064.25,177,10,187.00
05/13/2005,06:47,1064.25,1064.50,1064.25,1064.50,5,2,7.00
05/13/2005,06:48,1064.50,1064.50,1064.25,1064.50,86,5,91.00
05/13/2005,06:49,1064.25,1064.25,1064.00,1064.00,1,233,234.00
05/13/2005,06:50,1064.00,1064.00,1063.75,1063.75,0,92,92.00
05/13/2005,06:51,1063.75,1063.75,1063.75,1063.75,0,17,17.00
05/13/2005,06:52,1063.75,1063.75,1063.75,1063.75,0,32,32.00
05/13/2005,06:53,1063.75,1064.00,1063.75,1063.75,1,56,57.00
05/13/2005,06:54,1063.75,1064.00,1063.75,1064.00,4,1,5.00
05/13/2005,06:55,1063.75,1064.00,1063.75,1063.75,4,17,21.00
05/13/2005,06:56,1063.75,1063.75,1063.75,1063.75,0,6,6.00
05/13/2005,06:58,1064.00,1064.25,1063.75,1063.75,189,49,238.00
05/13/2005,06:59,1063.75,1063.75,1063.75,1063.75,0,1,1.00
05/13/2005,07:00,1064.00,1064.00,1063.75,1063.75,2,261,263.00
05/13/2005,07:01,1063.50,1063.75,1063.50,1063.75,6,4,10.00
05/13/2005,07:02,1063.50,1063.75,1063.50,1063.75,296,17,313.00
05/13/2005,07:03,1064.00,1064.00,1064.00,1064.00,2,0,2.00
05/13/2005,07:04,1064.00,1064.25,1064.00,1064.00,64,96,160.00
05/13/2005,07:05,1064.00,1064.25,1064.00,1064.00,7,59,66.00
05/13/2005,07:06,1064.00,1064.25,1064.00,1064.25,11,17,28.00
05/13/2005,07:07,1064.25,1064.50,1063.75,1064.25,496,278,774.00
05/13/2005,07:08,1064.25,1064.25,1063.75,1063.75,5,161,166.00
05/13/2005,07:09,1063.75,1063.75,1063.50,1063.75,1,59,60.00
05/13/2005,07:10,1063.75,1063.75,1063.50,1063.50,6,48,54.00
05/13/2005,07:11,1063.50,1063.50,1063.25,1063.25,0,136,136.00
05/13/2005,07:12,1063.50,1063.75,1063.25,1063.75,248,2,250.00
05/13/2005,07:13,1063.50,1063.50,1063.00,1063.00,0,607,607.00
05/13/2005,07:14,1063.00,1063.00,1063.00,1063.00,0,14,14.00
05/13/2005,07:15,1063.25,1063.25,1063.25,1063.25,116,0,116.00
05/13/2005,07:16,1063.25,1063.50,1063.00,1063.25,148,9,157.00
05/13/2005,07:17,1063.25,1063.75,1063.25,1063.50,135,6,141.00
05/13/2005,07:18,1063.50,1063.75,1063.50,1063.75,144,2,146.00
05/13/2005,07:19,1064.00,1064.00,1063.75,1064.00,28,4,32.00
05/13/2005,07:20,1064.00,1064.00,1063.25,1063.25,1,227,228.00
05/13/2005,07:21,1063.50,1063.75,1063.25,1063.50,469,2,471.00
05/13/2005,07:22,1063.75,1064.00,1063.75,1064.00,124,0,124.00
05/13/2005,07:23,1064.00,1064.00,1063.50,1063.75,160,160,320.00
05/13/2005,07:24,1063.75,1063.75,1063.50,1063.50,0,17,17.00
05/13/2005,07:25,1063.50,1063.75,1063.50,1063.75,8,2,10.00
05/13/2005,07:26,1063.50,1063.75,1063.50,1063.75,110,6,116.00
05/13/2005,07:27,1063.75,1063.75,1063.50,1063.75,24,2,26.00
05/13/2005,07:28,1064.00,1064.00,1063.75,1063.75,1,266,267.00
05/13/2005,07:29,1063.75,1064.00,1063.75,1063.75,9,57,66.00
05/13/2005,07:30,1063.75,1064.00,1063.75,1063.75,1,85,86.00
05/13/2005,07:31,1063.50,1063.75,1062.50,1063.25,413,1167,1580.00
05/13/2005,07:32,1063.25,1063.50,1063.00,1063.50,112,194,306.00
05/13/2005,07:33,1063.25,1063.50,1063.25,1063.50,106,32,138.00
05/13/2005,07:34,1063.50,1063.75,1063.50,1063.50,255,100,355.00
05/13/2005,07:35,1063.50,1063.50,1063.00,1063.25,63,430,493.00
05/13/2005,07:36,1063.25,1063.50,1063.00,1063.25,2,103,105.00
05/13/2005,07:37,1063.25,1063.50,1063.25,1063.25,110,41,151.00
05/13/2005,07:38,1063.25,1063.75,1063.25,1063.75,421,5,426.00
05/13/2005,07:39,1063.50,1063.75,1063.50,1063.50,16,211,227.00
05/13/2005,07:40,1063.50,1063.50,1063.50,1063.50,0,266,266.00
05/13/2005,07:41,1063.50,1063.50,1063.25,1063.25,12,101,113.00
05/13/2005,07:42,1063.50,1063.50,1063.25,1063.25,4,16,20.00
05/13/2005,07:43,1063.25,1063.50,1063.25,1063.25,9,68,77.00
05/13/2005,07:44,1063.25,1063.50,1063.25,1063.25,1,49,50.00
05/13/2005,07:45,1063.25,1063.25,1063.00,1063.25,11,17,28.00
05/13/2005,07:46,1063.25,1063.25,1063.25,1063.25,39,0,39.00
05/13/2005,07:47,1063.50,1063.50,1063.25,1063.25,231,102,333.00
05/13/2005,07:48,1063.25,1063.25,1063.00,1063.25,3,4,7.00
05/13/2005,07:49,1063.00,1063.00,1063.00,1063.00,0,104,104.00
05/13/2005,07:50,1063.00,1063.25,1063.00,1063.00,1,114,115.00
05/13/2005,07:51,1062.75,1063.00,1062.75,1063.00,96,3,99.00
05/13/2005,07:52,1062.75,1063.00,1062.50,1062.75,9,557,566.00
05/13/2005,07:53,1062.75,1062.75,1062.25,1062.50,131,298,429.00
05/13/2005,07:54,1062.50,1062.50,1062.50,1062.50,103,0,103.00
05/13/2005,07:55,1062.50,1062.50,1062.50,1062.50,119,0,119.00
05/13/2005,07:56,1062.50,1062.50,1062.25,1062.25,67,38,105.00
05/13/2005,07:57,1062.50,1062.75,1062.25,1062.75,173,35,208.00
05/13/2005,07:58,1062.50,1062.75,1062.50,1062.75,50,95,145.00
05/13/2005,07:59,1062.75,1063.00,1062.75,1062.75,2,1,3.00
05/13/2005,08:00,1062.75,1063.00,1062.75,1063.00,44,43,87.00
05/13/2005,08:01,1062.75,1063.00,1062.75,1063.00,5,13,18.00
05/13/2005,08:03,1062.75,1062.75,1062.75,1062.75,0,1,1.00
05/13/2005,08:04,1062.75,1063.00,1062.75,1062.75,26,104,130.00
05/13/2005,08:05,1063.00,1063.00,1063.00,1063.00,10,0,10.00
05/13/2005,08:06,1062.75,1063.00,1062.75,1063.00,2,3,5.00
05/13/2005,08:07,1063.00,1063.00,1062.75,1062.75,69,82,151.00
05/13/2005,08:08,1062.75,1063.00,1062.75,1062.75,2,89,91.00
05/13/2005,08:09,1062.75,1062.75,1062.50,1062.50,0,433,433.00
05/13/2005,08:10,1062.50,1062.50,1062.25,1062.25,2,197,199.00
05/13/2005,08:11,1062.25,1062.50,1062.25,1062.25,4,172,176.00
05/13/2005,08:12,1062.25,1062.25,1062.00,1062.25,53,172,225.00
05/13/2005,08:13,1062.25,1062.25,1062.00,1062.25,182,7,189.00
05/13/2005,08:14,1062.25,1062.25,1062.00,1062.00,35,1,36.00
05/13/2005,08:15,1062.25,1062.25,1062.00,1062.25,48,2,50.00
05/13/2005,08:16,1062.25,1062.75,1062.00,1062.75,429,8,437.00
05/13/2005,08:17,1062.50,1062.75,1062.25,1062.50,185,162,347.00
05/13/2005,08:18,1062.50,1062.75,1062.50,1062.75,66,203,269.00
05/13/2005,08:19,1062.50,1063.25,1062.50,1063.00,281,151,432.00
05/13/2005,08:20,1063.00,1063.00,1062.75,1062.75,70,147,217.00
05/13/2005,08:21,1062.75,1063.00,1062.75,1062.75,1,2,3.00
05/13/2005,08:22,1063.00,1063.00,1062.75,1063.00,106,21,127.00
05/13/2005,08:23,1063.00,1063.00,1062.75,1063.00,65,1,66.00
05/13/2005,08:24,1063.00,1063.00,1063.00,1063.00,8,0,8.00
05/13/2005,08:25,1063.00,1063.25,1062.75,1063.00,126,113,239.00
05/13/2005,08:26,1063.00,1063.25,1063.00,1063.00,96,128,224.00
05/13/2005,08:27,1063.00,1063.25,1063.00,1063.25,121,109,230.00
05/13/2005,08:28,1063.25,1063.25,1063.25,1063.25,106,0,106.00
05/13/2005,08:29,1063.00,1063.25,1063.00,1063.25,458,32,490.00
05/13/2005,08:30,1063.25,1063.50,1063.00,1063.25,251,493,744.00
05/13/2005,08:31,1063.25,1063.75,1062.75,1063.00,2654,4791,7445.00
05/13/2005,08:32,1062.75,1063.00,1062.50,1062.75,2436,1531,3967.00
05/13/2005,08:33,1062.75,1063.25,1062.00,1062.00,2595,3189,5784.00
05/13/2005,08:34,1062.00,1062.25,1061.25,1061.50,936,4343,5279.00
05/13/2005,08:35,1061.25,1062.00,1061.25,1061.50,2169,1880,4049.00
05/13/2005,08:36,1061.50,1062.25,1061.50,1062.00,2125,525,2650.00
05/13/2005,08:37,1062.25,1062.25,1062.00,1062.25,1060,138,1198.00
05/13/2005,08:38,1062.25,1062.50,1062.00,1062.50,1542,95,1637.00
05/13/2005,08:39,1062.25,1062.50,1062.00,1062.25,543,1758,2301.00
05/13/2005,08:40,1062.25,1062.50,1062.00,1062.50,839,487,1326.00
05/13/2005,08:41,1062.50,1062.50,1062.25,1062.50,212,420,632.00
05/13/2005,08:42,1062.50,1062.50,1062.00,1062.00,1205,2747,3952.00
05/13/2005,08:43,1061.75,1062.00,1061.50,1061.50,76,1553,1629.00
05/13/2005,08:44,1061.50,1062.00,1061.25,1062.00,1922,1340,3262.00
05/13/2005,08:45,1062.00,1062.25,1061.50,1061.50,1647,891,2538.00
05/13/2005,08:46,1061.50,1062.00,1061.50,1061.75,819,435,1254.00
05/13/2005,08:47,1061.75,1061.75,1061.25,1061.50,447,1115,1562.00
05/13/2005,08:48,1061.50,1061.75,1060.75,1061.25,3179,4601,7780.00
05/13/2005,08:49,1061.50,1062.00,1060.75,1061.00,2460,2442,4902.00
05/13/2005,08:50,1061.00,1061.25,1060.50,1060.75,2261,2217,4478.00
05/13/2005,08:51,1060.75,1061.00,1060.25,1060.25,2380,3046,5426.00
05/13/2005,08:52,1060.50,1060.50,1059.50,1059.75,2359,7289,9648.00
05/13/2005,08:53,1059.75,1060.00,1059.00,1059.50,1956,5069,7025.00
05/13/2005,08:54,1059.25,1059.50,1058.75,1058.75,3155,5355,8510.00
05/13/2005,08:55,1058.50,1058.75,1057.50,1058.00,4126,7702,11828.00
05/13/2005,08:56,1058.00,1058.00,1057.25,1057.75,2648,4108,6756.00
05/13/2005,08:57,1057.75,1058.50,1057.50,1058.50,4891,1780,6671.00
05/13/2005,08:58,1058.50,1058.50,1057.50,1057.75,1360,2362,3722.00
05/13/2005,08:59,1057.75,1058.50,1057.50,1058.25,2424,1507,3931.00
05/13/2005,09:00,1058.25,1059.25,1058.00,1059.00,3972,1614,5586.00
05/13/2005,09:01,1059.00,1059.25,1058.50,1058.75,961,2149,3110.00
05/13/2005,09:02,1059.00,1059.00,1058.50,1058.75,777,1129,1906.00
05/13/2005,09:03,1058.75,1059.00,1058.25,1058.50,964,1674,2638.00
05/13/2005,09:04,1058.50,1058.75,1057.00,1057.00,688,4680,5368.00
05/13/2005,09:05,1057.00,1057.25,1056.50,1057.25,1948,4077,6025.00
05/13/2005,09:06,1057.00,1058.25,1057.00,1058.00,3723,675,4398.00
05/13/2005,09:07,1058.00,1058.75,1058.00,1058.00,1608,1748,3356.00
05/13/2005,09:08,1058.25,1058.50,1057.75,1058.25,2060,1299,3359.00
05/13/2005,09:09,1058.25,1059.50,1058.25,1059.50,5732,3888,9620.00
05/13/2005,09:10,1059.50,1059.50,1058.75,1059.50,2877,2918,5795.00
05/13/2005,09:11,1059.50,1059.50,1058.00,1058.25,910,3195,4105.00
05/13/2005,09:12,1058.25,1059.00,1058.25,1058.75,1115,609,1724.00
05/13/2005,09:13,1058.75,1059.50,1058.50,1059.25,1545,268,1813.00
05/13/2005,09:14,1059.25,1060.00,1059.25,1059.75,3482,868,4350.00
05/13/2005,09:15,1060.00,1061.25,1059.75,1061.25,7591,3377,10968.00
05/13/2005,09:16,1061.00,1061.25,1060.50,1060.50,3105,2260,5365.00
05/13/2005,09:17,1060.50,1061.25,1060.50,1060.75,1640,1120,2760.00
05/13/2005,09:18,1061.00,1061.25,1060.50,1061.00,1842,1119,2961.00
05/13/2005,09:19,1060.75,1061.25,1060.50,1061.25,2012,417,2429.00
05/13/2005,09:20,1061.25,1061.50,1060.50,1061.00,4089,2748,6837.00
05/13/2005,09:21,1061.00,1061.25,1060.00,1060.00,440,4020,4460.00
05/13/2005,09:22,1060.00,1060.25,1059.25,1059.50,1404,3761,5165.00
05/13/2005,09:23,1059.50,1059.75,1059.00,1059.75,1818,1679,3497.00
05/13/2005,09:24,1059.75,1059.75,1059.00,1059.50,1181,1108,2289.00
05/13/2005,09:25,1059.50,1060.00,1059.25,1059.50,318,1244,1562.00
05/13/2005,09:26,1059.50,1060.00,1059.25,1059.75,697,847,1544.00
05/13/2005,09:27,1060.00,1061.00,1059.75,1060.25,3685,2557,6242.00
05/13/2005,09:28,1060.25,1060.50,1059.75,1060.00,739,1012,1751.00
05/13/2005,09:29,1059.75,1060.00,1058.75,1058.75,513,2599,3112.00
05/13/2005,09:30,1059.00,1059.75,1058.75,1059.25,1576,575,2151.00
05/13/2005,09:31,1059.25,1059.75,1059.25,1059.50,404,354,758.00
05/13/2005,09:32,1059.50,1060.75,1059.50,1060.00,3518,1731,5249.00
05/13/2005,09:33,1060.00,1060.25,1059.00,1059.25,421,1594,2015.00
05/13/2005,09:34,1059.25,1059.50,1058.50,1059.00,1408,1820,3228.00
05/13/2005,09:35,1058.75,1059.00,1058.25,1058.75,602,4798,5400.00
05/13/2005,09:36,1058.75,1059.00,1058.25,1058.75,889,893,1782.00
05/13/2005,09:37,1058.75,1059.00,1058.25,1058.50,589,2500,3089.00
05/13/2005,09:38,1058.50,1059.25,1057.75,1059.00,2326,2435,4761.00
05/13/2005,09:39,1059.00,1059.25,1058.50,1058.50,655,1080,1735.00
05/13/2005,09:40,1058.50,1059.75,1058.50,1059.25,2736,1487,4223.00
05/13/2005,09:41,1059.00,1060.50,1059.00,1060.25,4176,1229,5405.00
05/13/2005,09:42,1060.25,1061.75,1060.25,1061.75,8640,2432,11072.00
05/13/2005,09:43,1061.50,1062.75,1061.25,1062.50,8119,3386,11505.00
05/13/2005,09:44,1062.25,1062.75,1061.75,1062.25,4257,3246,7503.00
05/13/2005,09:45,1062.25,1063.50,1062.25,1063.25,5319,3048,8367.00
05/13/2005,09:46,1063.00,1063.75,1062.25,1062.50,4725,3513,8238.00
05/13/2005,09:47,1062.50,1063.00,1062.00,1062.00,1045,2194,3239.00
05/13/2005,09:48,1062.00,1062.50,1062.00,1062.25,831,1351,2182.00
05/13/2005,09:49,1062.25,1062.75,1062.00,1062.25,551,968,1519.00
05/13/2005,09:50,1062.00,1062.25,1061.75,1062.25,260,1057,1317.00
05/13/2005,09:51,1062.25,1062.25,1061.50,1062.25,1454,2047,3501.00
05/13/2005,09:52,1062.00,1062.50,1061.75,1062.00,1144,745,1889.00
05/13/2005,09:53,1062.00,1062.50,1062.00,1062.25,1089,439,1528.00
05/13/2005,09:54,1062.25,1062.75,1061.75,1062.75,945,737,1682.00
05/13/2005,09:55,1062.75,1062.75,1062.00,1062.75,477,518,995.00
05/13/2005,09:56,1062.50,1062.75,1061.75,1062.00,674,1402,2076.00
05/13/2005,09:57,1062.25,1063.25,1062.00,1063.25,3093,965,4058.00
05/13/2005,09:58,1063.25,1063.50,1062.50,1063.50,3436,1672,5108.00
05/13/2005,09:59,1063.75,1064.75,1063.25,1064.50,9927,4324,14251.00
05/13/2005,10:00,1064.50,1065.00,1064.25,1064.75,4438,1927,6365.00
05/13/2005,10:01,1064.50,1065.50,1064.50,1064.50,4002,2743,6745.00
05/13/2005,10:02,1064.50,1065.00,1064.50,1065.00,1511,1283,2794.00
05/13/2005,10:03,1064.75,1065.00,1064.25,1064.25,1091,1212,2303.00
05/13/2005,10:04,1064.25,1064.50,1064.00,1064.00,906,2595,3501.00
05/13/2005,10:05,1064.00,1064.25,1063.25,1063.75,1269,2319,3588.00
05/13/2005,10:06,1063.75,1064.00,1063.50,1063.50,493,557,1050.00
05/13/2005,10:07,1063.75,1064.00,1063.50,1063.75,579,437,1016.00
05/13/2005,10:08,1064.00,1064.00,1063.25,1063.50,510,998,1508.00
05/13/2005,10:09,1063.25,1063.50,1063.00,1063.50,633,1404,2037.00
05/13/2005,10:10,1063.50,1064.00,1063.25,1063.25,1026,511,1537.00
05/13/2005,10:11,1063.50,1063.50,1063.25,1063.50,252,154,406.00
05/13/2005,10:12,1063.50,1063.75,1063.25,1063.75,688,165,853.00
05/13/2005,10:13,1063.50,1064.00,1063.50,1063.75,224,398,622.00
05/13/2005,10:14,1064.00,1064.00,1063.75,1064.00,963,80,1043.00
05/13/2005,10:15,1064.00,1064.50,1063.75,1064.00,827,323,1150.00
05/13/2005,10:16,1064.00,1064.25,1063.75,1063.75,106,656,762.00
05/13/2005,10:17,1063.75,1064.00,1063.75,1064.00,100,889,989.00
05/13/2005,10:18,1064.00,1064.00,1063.25,1063.50,628,1139,1767.00
05/13/2005,10:19,1063.50,1063.75,1062.75,1062.75,169,2002,2171.00
05/13/2005,10:20,1063.00,1063.25,1062.75,1063.00,310,641,951.00
05/13/2005,10:21,1063.00,1063.50,1062.75,1063.25,905,208,1113.00
05/13/2005,10:22,1063.50,1064.00,1063.25,1064.00,1937,423,2360.00
05/13/2005,10:23,1063.75,1064.00,1063.25,1063.25,322,846,1168.00
05/13/2005,10:24,1063.50,1063.75,1063.25,1063.75,1178,277,1455.00
05/13/2005,10:25,1063.50,1064.00,1063.50,1064.00,696,234,930.00
05/13/2005,10:26,1064.00,1064.50,1063.50,1064.25,1324,226,1550.00
05/13/2005,10:27,1064.25,1065.75,1064.25,1065.50,6538,2939,9477.00
05/13/2005,10:28,1065.25,1066.00,1065.25,1065.50,2091,1884,3975.00
05/13/2005,10:29,1065.50,1066.00,1065.25,1066.00,1252,948,2200.00
05/13/2005,10:30,1065.75,1066.25,1065.50,1066.00,1870,1111,2981.00
05/13/2005,10:31,1066.00,1066.00,1065.25,1065.25,588,1308,1896.00
05/13/2005,10:32,1065.50,1065.50,1064.75,1064.75,2465,1971,4436.00
05/13/2005,10:33,1064.75,1065.75,1064.75,1065.50,3005,1529,4534.00
05/13/2005,10:34,1065.50,1066.00,1065.25,1065.50,813,863,1676.00
05/13/2005,10:35,1065.50,1065.75,1064.75,1065.00,456,942,1398.00
05/13/2005,10:36,1064.75,1065.25,1064.75,1065.00,485,281,766.00
05/13/2005,10:37,1065.00,1065.25,1064.50,1064.75,207,673,880.00
05/13/2005,10:38,1064.75,1065.25,1064.50,1065.00,905,136,1041.00
05/13/2005,10:39,1065.25,1065.25,1065.00,1065.25,358,126,484.00
05/13/2005,10:40,1065.25,1065.50,1065.00,1065.25,246,52,298.00
05/13/2005,10:41,1065.25,1065.50,1064.75,1064.75,384,1007,1391.00
05/13/2005,10:42,1065.00,1065.00,1064.50,1064.50,55,1157,1212.00
05/13/2005,10:43,1064.50,1064.75,1064.25,1064.25,208,417,625.00
05/13/2005,10:44,1064.25,1064.50,1064.00,1064.00,186,747,933.00
05/13/2005,10:45,1064.25,1064.25,1063.75,1064.00,252,1180,1432.00
05/13/2005,10:46,1064.00,1064.50,1063.75,1064.25,863,204,1067.00
05/13/2005,10:47,1064.50,1064.50,1064.00,1064.50,160,223,383.00
05/13/2005,10:48,1064.25,1064.50,1064.00,1064.25,33,630,663.00
05/13/2005,10:49,1064.00,1064.25,1064.00,1064.25,286,128,414.00
05/13/2005,10:50,1064.25,1064.25,1064.00,1064.00,515,68,583.00
05/13/2005,10:51,1064.00,1064.25,1064.00,1064.25,1058,229,1287.00
05/13/2005,10:52,1064.50,1065.50,1064.25,1065.00,2510,1168,3678.00
05/13/2005,10:53,1065.25,1065.25,1065.00,1065.00,96,61,157.00
05/13/2005,10:54,1065.25,1065.50,1065.00,1065.25,456,359,815.00
05/13/2005,10:55,1065.25,1065.50,1065.00,1065.25,536,551,1087.00
05/13/2005,10:56,1065.25,1066.25,1065.25,1066.00,4568,2512,7080.00
05/13/2005,10:57,1066.00,1066.75,1066.00,1066.25,5696,4165,9861.00
05/13/2005,10:58,1066.00,1066.25,1065.50,1065.50,633,1355,1988.00
05/13/2005,10:59,1065.50,1065.75,1065.00,1065.25,645,1091,1736.00
05/13/2005,11:00,1065.25,1065.50,1065.25,1065.25,63,76,139.00
05/13/2005,11:01,1065.25,1065.50,1065.25,1065.25,283,47,330.00
05/13/2005,11:02,1065.50,1065.50,1065.00,1065.25,452,699,1151.00
05/13/2005,11:03,1065.25,1065.50,1065.00,1065.25,94,406,500.00
05/13/2005,11:04,1065.25,1065.25,1064.25,1064.25,262,2933,3195.00
05/13/2005,11:05,1064.25,1064.75,1064.25,1064.75,874,397,1271.00
05/13/2005,11:06,1064.75,1064.75,1064.50,1064.50,278,631,909.00
05/13/2005,11:07,1064.75,1064.75,1064.25,1064.75,445,571,1016.00
05/13/2005,11:08,1064.50,1065.00,1064.50,1064.75,388,258,646.00
05/13/2005,11:09,1064.75,1064.75,1064.50,1064.50,37,23,60.00
05/13/2005,11:10,1064.50,1064.75,1064.50,1064.75,526,47,573.00
05/13/2005,11:11,1064.75,1064.75,1064.50,1064.50,32,42,74.00
05/13/2005,11:12,1064.50,1065.00,1064.50,1064.75,516,4,520.00
05/13/2005,11:13,1065.00,1065.00,1064.75,1064.75,154,147,301.00
05/13/2005,11:14,1064.75,1065.00,1064.75,1065.00,39,11,50.00
05/13/2005,11:15,1064.75,1065.00,1064.50,1065.00,444,574,1018.00
05/13/2005,11:16,1064.75,1065.00,1064.75,1065.00,189,69,258.00
05/13/2005,11:17,1065.00,1065.00,1064.75,1064.75,30,9,39.00
05/13/2005,11:18,1065.00,1065.25,1064.75,1065.25,439,39,478.00
05/13/2005,11:19,1065.00,1065.25,1065.00,1065.00,130,317,447.00
05/13/2005,11:20,1065.25,1065.25,1065.00,1065.00,60,70,130.00
05/13/2005,11:21,1065.00,1065.25,1065.00,1065.25,81,23,104.00
05/13/2005,11:22,1065.25,1066.25,1065.00,1066.25,2679,279,2958.00
05/13/2005,11:23,1066.25,1066.25,1065.50,1065.50,1005,1344,2349.00
05/13/2005,11:24,1065.75,1065.75,1065.50,1065.75,76,90,166.00
05/13/2005,11:25,1065.50,1066.00,1065.25,1065.75,837,571,1408.00
05/13/2005,11:26,1065.75,1066.25,1065.75,1066.00,796,489,1285.00
05/13/2005,11:27,1066.25,1066.75,1066.00,1066.25,1399,1016,2415.00
05/13/2005,11:28,1066.25,1066.75,1066.25,1066.25,511,732,1243.00
05/13/2005,11:29,1066.25,1066.50,1065.50,1065.50,55,979,1034.00
05/13/2005,11:30,1065.50,1065.75,1064.75,1064.75,656,2177,2833.00
05/13/2005,11:31,1065.00,1065.00,1064.50,1064.50,214,944,1158.00
05/13/2005,11:32,1064.50,1065.00,1064.50,1064.75,1147,302,1449.00
05/13/2005,11:33,1064.75,1064.75,1064.50,1064.75,301,162,463.00
05/13/2005,11:34,1064.75,1064.75,1063.75,1064.00,334,3052,3386.00
05/13/2005,11:35,1064.00,1064.25,1063.50,1063.75,709,3286,3995.00
05/13/2005,11:36,1063.50,1063.50,1062.75,1063.00,775,2701,3476.00
05/13/2005,11:37,1063.00,1063.25,1062.75,1063.25,837,932,1769.00
05/13/2005,11:38,1063.25,1063.25,1063.00,1063.00,551,444,995.00
05/13/2005,11:39,1063.00,1063.25,1062.50,1063.00,598,1543,2141.00
05/13/2005,11:40,1063.00,1063.25,1062.75,1063.00,512,397,909.00
05/13/2005,11:41,1063.00,1063.25,1063.00,1063.00,259,924,1183.00
05/13/2005,11:42,1063.00,1063.25,1062.00,1062.50,372,2368,2740.00
05/13/2005,11:43,1062.25,1063.00,1062.25,1062.75,631,402,1033.00
05/13/2005,11:44,1062.75,1063.00,1062.50,1063.00,1258,800,2058.00
05/13/2005,11:45,1062.75,1063.00,1062.75,1062.75,351,2251,2602.00
05/13/2005,11:46,1062.75,1063.00,1062.50,1062.75,152,296,448.00
05/13/2005,11:47,1062.75,1063.00,1062.50,1063.00,492,6,498.00
05/13/2005,11:48,1063.00,1063.00,1062.50,1062.75,389,366,755.00
05/13/2005,11:49,1063.00,1063.00,1062.50,1062.50,35,266,301.00
05/13/2005,11:50,1062.50,1062.50,1062.00,1062.25,660,2074,2734.00
05/13/2005,11:51,1062.25,1062.75,1062.25,1062.75,490,75,565.00
05/13/2005,11:52,1062.50,1062.75,1062.50,1062.50,480,496,976.00
05/13/2005,11:53,1062.75,1063.00,1062.50,1063.00,636,35,671.00
05/13/2005,11:54,1063.00,1063.00,1062.75,1063.00,245,119,364.00
05/13/2005,11:55,1063.00,1063.50,1063.00,1063.25,1047,120,1167.00
05/13/2005,11:56,1063.25,1063.50,1063.00,1063.25,717,783,1500.00
05/13/2005,11:57,1063.25,1063.25,1063.00,1063.00,8,378,386.00
05/13/2005,11:58,1063.00,1063.25,1062.75,1063.00,4,370,374.00
05/13/2005,11:59,1063.00,1063.25,1062.75,1063.00,118,9,127.00
05/13/2005,12:00,1063.00,1063.00,1062.50,1062.75,54,778,832.00
05/13/2005,12:01,1062.75,1063.00,1062.50,1063.00,594,3,597.00
05/13/2005,12:02,1063.00,1063.25,1063.00,1063.00,204,27,231.00
05/13/2005,12:03,1063.25,1063.25,1062.75,1062.75,1431,381,1812.00
05/13/2005,12:04,1062.75,1063.25,1062.75,1062.75,154,481,635.00
05/13/2005,12:05,1062.75,1063.00,1062.50,1063.00,375,152,527.00
05/13/2005,12:06,1063.00,1063.25,1062.75,1063.00,91,603,694.00
05/13/2005,12:07,1063.25,1063.25,1062.75,1063.00,61,194,255.00
05/13/2005,12:08,1063.00,1063.25,1062.75,1063.00,156,29,185.00
05/13/2005,12:09,1063.00,1063.25,1063.00,1063.00,25,157,182.00
05/13/2005,12:10,1063.00,1063.25,1063.00,1063.00,895,478,1373.00
05/13/2005,12:11,1063.00,1063.00,1062.75,1062.75,30,107,137.00
05/13/2005,12:12,1062.75,1063.25,1062.75,1063.00,373,143,516.00
05/13/2005,12:13,1063.00,1063.25,1063.00,1063.00,105,248,353.00
05/13/2005,12:14,1063.00,1063.25,1062.75,1062.75,119,624,743.00
05/13/2005,12:15,1062.75,1063.00,1062.75,1063.00,172,178,350.00
05/13/2005,12:16,1063.00,1063.00,1062.75,1063.00,155,6,161.00
05/13/2005,12:17,1063.00,1063.00,1062.75,1062.75,34,43,77.00
05/13/2005,12:18,1062.75,1063.00,1062.25,1062.25,20,1163,1183.00
05/13/2005,12:19,1062.25,1062.50,1061.50,1062.00,787,2948,3735.00
05/13/2005,12:20,1062.00,1062.25,1061.75,1062.00,418,187,605.00
05/13/2005,12:21,1062.00,1062.25,1061.75,1062.25,144,557,701.00
05/13/2005,12:22,1062.00,1062.25,1061.75,1061.75,19,556,575.00
05/13/2005,12:23,1061.75,1062.00,1061.50,1062.00,367,415,782.00
05/13/2005,12:24,1062.00,1062.00,1061.25,1061.25,474,1209,1683.00
05/13/2005,12:25,1061.50,1061.50,1060.50,1060.50,491,1972,2463.00
05/13/2005,12:26,1060.75,1061.00,1060.50,1061.00,717,539,1256.00
05/13/2005,12:27,1060.75,1061.00,1059.50,1060.25,1075,4193,5268.00
05/13/2005,12:28,1060.25,1060.25,1059.75,1060.25,261,487,748.00
05/13/2005,12:29,1060.25,1060.50,1060.00,1060.50,971,430,1401.00
05/13/2005,12:30,1060.50,1060.50,1060.00,1060.00,168,830,998.00
05/13/2005,12:31,1060.25,1060.25,1059.75,1060.00,370,595,965.00
05/13/2005,12:32,1060.25,1060.50,1060.00,1060.25,482,400,882.00
05/13/2005,12:33,1060.25,1060.50,1059.75,1060.25,156,443,599.00
05/13/2005,12:34,1060.25,1060.50,1060.00,1060.00,294,360,654.00
05/13/2005,12:35,1060.25,1061.00,1060.25,1060.50,2131,1724,3855.00
05/13/2005,12:36,1060.25,1060.50,1059.75,1060.00,427,2382,2809.00
05/13/2005,12:37,1060.00,1060.75,1060.00,1060.75,2576,102,2678.00
05/13/2005,12:38,1060.75,1060.75,1060.00,1060.00,82,399,481.00
05/13/2005,12:39,1060.00,1060.25,1060.00,1060.00,175,209,384.00
05/13/2005,12:40,1060.25,1060.50,1060.00,1060.25,373,784,1157.00
05/13/2005,12:41,1060.25,1060.50,1060.25,1060.50,29,109,138.00
05/13/2005,12:42,1060.50,1060.75,1060.25,1060.25,308,24,332.00
05/13/2005,12:43,1060.50,1060.50,1060.25,1060.50,356,71,427.00
05/13/2005,12:44,1060.25,1060.50,1059.75,1060.00,64,1290,1354.00
05/13/2005,12:45,1060.00,1060.00,1058.25,1058.50,1049,5531,6580.00
05/13/2005,12:46,1058.50,1058.75,1058.25,1058.50,1143,1020,2163.00
05/13/2005,12:47,1058.50,1059.00,1057.75,1058.50,1736,2335,4071.00
05/13/2005,12:48,1058.50,1058.75,1058.25,1058.50,198,533,731.00
05/13/2005,12:49,1058.25,1059.00,1058.25,1059.00,1203,832,2035.00
05/13/2005,12:50,1059.00,1059.50,1058.75,1059.50,994,612,1606.00
05/13/2005,12:51,1059.25,1059.50,1059.00,1059.00,228,377,605.00
05/13/2005,12:52,1059.00,1059.50,1059.00,1059.25,900,372,1272.00
05/13/2005,12:53,1059.25,1059.25,1058.50,1058.75,25,1164,1189.00
05/13/2005,12:54,1058.75,1059.00,1058.00,1058.00,400,1933,2333.00
05/13/2005,12:55,1058.25,1058.25,1057.50,1057.50,594,1513,2107.00
05/13/2005,12:56,1057.75,1057.75,1057.00,1057.25,977,2588,3565.00
05/13/2005,12:57,1057.25,1058.00,1056.50,1056.50,1235,3483,4718.00
05/13/2005,12:58,1056.50,1057.50,1056.25,1056.75,2307,5049,7356.00
05/13/2005,12:59,1057.00,1057.75,1056.75,1057.75,1945,206,2151.00
05/13/2005,13:00,1057.75,1057.75,1057.25,1057.75,338,526,864.00
05/13/2005,13:01,1057.50,1057.75,1057.25,1057.75,967,355,1322.00
05/13/2005,13:02,1057.75,1057.75,1057.50,1057.50,88,340,428.00
05/13/2005,13:03,1057.75,1057.75,1057.25,1057.75,754,542,1296.00
05/13/2005,13:04,1057.75,1057.75,1057.25,1057.50,509,446,955.00
05/13/2005,13:05,1057.50,1058.75,1057.25,1058.50,2082,709,2791.00
05/13/2005,13:06,1058.25,1058.50,1057.75,1058.00,519,665,1184.00
05/13/2005,13:07,1058.00,1058.25,1057.50,1057.75,330,478,808.00
05/13/2005,13:08,1057.75,1058.25,1057.75,1058.00,294,81,375.00
05/13/2005,13:09,1058.25,1058.25,1058.00,1058.25,138,26,164.00
05/13/2005,13:10,1058.25,1058.25,1057.25,1057.75,694,1518,2212.00
05/13/2005,13:11,1057.75,1057.75,1057.25,1057.50,291,464,755.00
05/13/2005,13:12,1057.75,1057.75,1057.50,1057.75,43,30,73.00
05/13/2005,13:13,1057.75,1057.75,1057.00,1057.25,362,1156,1518.00
05/13/2005,13:14,1057.25,1057.75,1055.75,1056.75,1907,4041,5948.00
05/13/2005,13:15,1056.75,1056.75,1055.50,1056.00,2042,3250,5292.00
05/13/2005,13:16,1056.25,1056.25,1055.50,1056.00,373,1575,1948.00
05/13/2005,13:17,1056.25,1056.25,1054.75,1055.00,2937,4294,7231.00
05/13/2005,13:18,1055.00,1055.00,1054.25,1054.75,3115,2772,5887.00
05/13/2005,13:19,1054.75,1055.00,1054.00,1054.00,2328,2763,5091.00
05/13/2005,13:20,1054.00,1054.50,1053.75,1054.25,1845,3440,5285.00
05/13/2005,13:21,1054.25,1054.75,1053.75,1054.25,2079,2419,4498.00
05/13/2005,13:22,1054.00,1055.25,1054.00,1054.75,3261,985,4246.00
05/13/2005,13:23,1054.75,1055.25,1054.75,1055.00,889,741,1630.00
05/13/2005,13:24,1055.00,1055.50,1054.75,1055.25,3954,2246,6200.00
05/13/2005,13:25,1055.25,1055.25,1054.75,1055.00,1206,1370,2576.00
05/13/2005,13:26,1055.00,1055.25,1054.75,1055.00,178,678,856.00
05/13/2005,13:27,1055.00,1055.25,1054.75,1055.25,357,26,383.00
05/13/2005,13:28,1055.00,1055.50,1055.00,1055.50,1695,587,2282.00
05/13/2005,13:29,1055.50,1055.50,1054.75,1055.25,889,648,1537.00
05/13/2005,13:30,1055.00,1055.50,1055.00,1055.00,578,418,996.00
05/13/2005,13:31,1055.25,1055.25,1053.00,1053.75,2843,8348,11191.00
05/13/2005,13:32,1053.75,1054.00,1052.00,1053.00,2858,4971,7829.00
05/13/2005,13:33,1053.00,1053.25,1052.25,1052.50,1579,3097,4676.00
05/13/2005,13:34,1052.50,1053.25,1052.50,1053.00,1745,701,2446.00
05/13/2005,13:35,1053.00,1053.25,1052.00,1052.00,1114,1606,2720.00
05/13/2005,13:36,1052.25,1052.25,1049.75,1049.75,3418,10499,13917.00
05/13/2005,13:37,1049.75,1050.50,1049.00,1050.25,3776,4526,8302.00
05/13/2005,13:38,1050.25,1050.25,1049.00,1049.75,1400,3618,5018.00
05/13/2005,13:39,1049.50,1050.25,1049.50,1050.25,2667,2577,5244.00
05/13/2005,13:40,1050.25,1051.00,1050.00,1050.75,4314,695,5009.00
05/13/2005,13:41,1051.00,1051.75,1051.00,1051.75,3669,840,4509.00
05/13/2005,13:42,1051.75,1051.75,1050.75,1051.25,1286,1577,2863.00
05/13/2005,13:43,1051.00,1051.25,1050.75,1051.25,1346,990,2336.00
05/13/2005,13:44,1051.00,1051.75,1051.00,1051.75,2952,917,3869.00
05/13/2005,13:45,1051.75,1051.75,1051.00,1051.25,980,1313,2293.00
05/13/2005,13:46,1051.25,1051.75,1051.00,1051.25,2167,849,3016.00
05/13/2005,13:47,1051.25,1051.50,1049.50,1049.75,947,4906,5853.00
05/13/2005,13:48,1049.75,1050.00,1049.00,1049.75,1184,2898,4082.00
05/13/2005,13:49,1049.75,1050.00,1048.00,1048.75,2747,4563,7310.00
05/13/2005,13:50,1048.75,1049.50,1048.25,1048.75,1840,1961,3801.00
05/13/2005,13:51,1048.75,1049.75,1048.50,1049.75,1137,324,1461.00
05/13/2005,13:52,1049.50,1050.00,1049.50,1049.75,1427,1098,2525.00
05/13/2005,13:53,1050.00,1050.00,1049.25,1049.75,937,1137,2074.00
05/13/2005,13:54,1049.75,1050.50,1049.25,1050.50,2005,1227,3232.00
05/13/2005,13:55,1050.50,1050.75,1049.75,1050.75,2392,2249,4641.00
05/13/2005,13:56,1050.50,1051.50,1050.50,1051.50,3088,464,3552.00
05/13/2005,13:57,1051.25,1052.00,1050.75,1051.25,2997,1875,4872.00
05/13/2005,13:58,1051.25,1052.25,1051.25,1051.75,2589,1276,3865.00
05/13/2005,13:59,1051.75,1052.00,1051.25,1051.75,547,1379,1926.00
05/13/2005,14:00,1051.75,1052.00,1051.25,1051.50,963,761,1724.00
05/13/2005,14:01,1051.50,1051.75,1050.75,1050.75,453,1577,2030.00
05/13/2005,14:02,1050.75,1051.25,1050.25,1051.25,1718,2123,3841.00
05/13/2005,14:03,1051.25,1051.75,1050.75,1051.25,1629,1337,2966.00
05/13/2005,14:04,1051.25,1051.50,1051.00,1051.25,268,759,1027.00
05/13/2005,14:05,1051.50,1052.00,1051.25,1051.75,1742,943,2685.00
05/13/2005,14:06,1051.75,1052.25,1051.50,1051.75,879,390,1269.00
05/13/2005,14:07,1052.00,1053.00,1051.50,1052.75,2716,1615,4331.00
05/13/2005,14:08,1052.75,1053.00,1052.50,1053.00,2498,539,3037.00
05/13/2005,14:09,1052.75,1052.75,1052.00,1052.00,861,2372,3233.00
05/13/2005,14:10,1052.00,1054.00,1051.75,1053.50,5086,1531,6617.00
05/13/2005,14:11,1053.75,1053.75,1053.25,1053.50,1584,2555,4139.00
05/13/2005,14:12,1053.50,1054.00,1053.25,1054.00,1563,599,2162.00
05/13/2005,14:13,1054.00,1055.25,1053.75,1054.75,4994,1667,6661.00
05/13/2005,14:14,1054.75,1055.75,1054.50,1055.50,3998,3011,7009.00
05/13/2005,14:15,1055.25,1055.50,1054.75,1054.75,2809,1729,4538.00
05/13/2005,14:16,1055.00,1055.00,1053.50,1053.75,749,4799,5548.00
05/13/2005,14:17,1054.00,1054.00,1053.25,1053.50,1128,2047,3175.00
05/13/2005,14:18,1053.75,1053.75,1053.25,1053.50,724,564,1288.00
05/13/2005,14:19,1053.75,1055.25,1053.50,1055.25,4116,610,4726.00
05/13/2005,14:20,1055.25,1055.75,1054.75,1055.75,3642,947,4589.00
05/13/2005,14:21,1055.75,1058.00,1055.50,1057.75,10400,2637,13037.00
05/13/2005,14:22,1058.00,1058.00,1056.75,1057.50,3175,4013,7188.00
05/13/2005,14:23,1057.50,1058.75,1057.25,1058.50,4399,1625,6024.00
05/13/2005,14:24,1058.75,1058.75,1057.25,1057.25,1639,3308,4947.00
05/13/2005,14:25,1057.50,1057.50,1056.50,1056.75,1235,2941,4176.00
05/13/2005,14:26,1057.00,1057.00,1056.25,1056.50,2674,1921,4595.00
05/13/2005,14:27,1056.50,1056.75,1056.25,1056.50,1862,698,2560.00
05/13/2005,14:28,1056.50,1057.00,1056.25,1057.00,1206,698,1904.00
05/13/2005,14:29,1057.00,1057.25,1056.75,1057.00,994,404,1398.00
05/13/2005,14:30,1057.00,1057.50,1056.75,1057.25,903,889,1792.00
05/13/2005,14:31,1057.25,1057.50,1057.00,1057.00,1328,571,1899.00
05/13/2005,14:32,1057.25,1057.50,1057.00,1057.25,1187,340,1527.00
05/13/2005,14:33,1057.50,1057.50,1057.00,1057.00,159,704,863.00
05/13/2005,14:34,1057.00,1057.25,1056.50,1056.50,282,1353,1635.00
05/13/2005,14:35,1056.50,1056.75,1055.75,1056.00,893,3566,4459.00
05/13/2005,14:36,1055.75,1056.25,1055.50,1056.00,1116,1528,2644.00
05/13/2005,14:37,1056.00,1056.25,1054.75,1055.00,740,4475,5215.00
05/13/2005,14:38,1055.00,1055.25,1054.75,1054.75,1351,1207,2558.00
05/13/2005,14:39,1054.75,1056.00,1054.75,1056.00,2540,251,2791.00
05/13/2005,14:40,1056.00,1057.00,1055.75,1056.75,1481,437,1918.00
05/13/2005,14:41,1057.00,1057.50,1056.25,1057.00,2797,1481,4278.00
05/13/2005,14:42,1056.75,1057.25,1056.75,1057.00,1062,255,1317.00
05/13/2005,14:43,1057.25,1057.25,1056.25,1056.50,964,2178,3142.00
05/13/2005,14:44,1056.25,1056.50,1055.75,1056.25,760,1546,2306.00
05/13/2005,14:45,1056.50,1056.50,1055.75,1055.75,223,1535,1758.00
05/13/2005,14:46,1055.75,1056.00,1055.50,1056.00,958,1670,2628.00
05/13/2005,14:47,1056.00,1056.50,1055.75,1056.00,688,617,1305.00
05/13/2005,14:48,1056.25,1056.25,1055.75,1056.25,585,507,1092.00
05/13/2005,14:49,1056.50,1057.75,1056.25,1057.25,6189,1912,8101.00
05/13/2005,14:50,1057.00,1057.50,1056.75,1057.25,1735,546,2281.00
05/13/2005,14:51,1057.50,1057.50,1057.00,1057.00,644,856,1500.00
05/13/2005,14:52,1057.00,1057.25,1056.50,1057.00,710,1233,1943.00
05/13/2005,14:53,1057.00,1057.25,1056.25,1056.25,714,1851,2565.00
05/13/2005,14:54,1056.25,1056.50,1056.00,1056.00,244,1072,1316.00
05/13/2005,14:55,1056.25,1056.25,1055.50,1055.50,31,3166,3197.00
05/13/2005,14:56,1055.50,1055.75,1055.00,1055.25,762,2761,3523.00
05/13/2005,14:57,1055.25,1055.25,1054.75,1055.00,533,2879,3412.00
05/13/2005,14:58,1055.00,1055.75,1055.00,1055.50,2611,702,3313.00
05/13/2005,14:59,1055.50,1055.75,1055.25,1055.75,2056,1312,3368.00
05/13/2005,15:00,1055.75,1056.75,1055.75,1056.50,4156,2178,6334.00
05/13/2005,15:01,1056.50,1058.00,1056.50,1057.25,4859,4024,8883.00
05/13/2005,15:02,1057.25,1057.75,1057.00,1057.50,1397,1043,2440.00
05/13/2005,15:03,1057.50,1057.75,1057.25,1057.50,272,750,1022.00
05/13/2005,15:04,1057.50,1058.00,1057.25,1057.75,2076,573,2649.00
05/13/2005,15:05,1057.50,1058.00,1057.50,1058.00,667,636,1303.00
05/13/2005,15:06,1058.00,1058.00,1057.50,1057.75,324,1315,1639.00
05/13/2005,15:07,1057.50,1057.75,1057.25,1057.25,113,718,831.00
05/13/2005,15:08,1057.50,1057.75,1057.25,1057.50,311,597,908.00
05/13/2005,15:09,1057.50,1057.75,1057.25,1057.75,749,220,969.00
05/13/2005,15:10,1057.75,1057.75,1057.25,1057.25,661,693,1354.00
05/13/2005,15:11,1057.50,1057.50,1057.25,1057.50,327,483,810.00
05/13/2005,15:12,1057.50,1057.50,1057.25,1057.25,228,1084,1312.00
05/13/2005,15:13,1057.50,1057.75,1057.25,1057.75,1089,433,1522.00
05/13/2005,15:14,1057.75,1058.00,1057.50,1058.00,1450,226,1676.00
05/13/2005,15:15,1057.75,1058.25,1057.75,1058.00,3772,2422,6194.00
05/13/2005,15:16,1057.75,1058.00,1057.75,1058.00,67,5,72.00
05/15/2005,17:01,1058.00,1058.25,1057.50,1058.00,188,83,271.00
05/15/2005,17:02,1058.00,1058.00,1057.50,1057.50,10,162,172.00
05/15/2005,17:03,1057.75,1057.75,1056.75,1056.75,50,276,326.00
05/15/2005,17:04,1056.75,1057.00,1056.75,1056.75,5,51,56.00
05/15/2005,17:05,1056.75,1056.75,1056.75,1056.75,0,24,24.00
05/15/2005,17:06,1056.75,1057.00,1056.75,1057.00,51,1,52.00
05/15/2005,17:07,1057.00,1057.00,1057.00,1057.00,29,0,29.00
05/15/2005,17:08,1056.75,1056.75,1056.75,1056.75,0,1,1.00
05/15/2005,17:09,1057.00,1057.00,1056.75,1056.75,3,35,38.00
05/15/2005,17:10,1056.50,1057.00,1056.50,1057.00,3,1,4.00
05/15/2005,17:11,1056.75,1057.00,1056.75,1057.00,1,1,2.00
05/15/2005,17:13,1056.75,1056.75,1056.75,1056.75,0,5,5.00
05/15/2005,17:14,1056.75,1057.00,1056.75,1057.00,11,5,16.00
05/15/2005,17:15,1057.00,1057.00,1057.00,1057.00,12,0,12.00
05/15/2005,17:16,1057.00,1057.25,1057.00,1057.25,31,0,31.00
05/15/2005,17:18,1057.00,1057.00,1057.00,1057.00,0,1,1.00
05/15/2005,17:19,1057.00,1057.00,1056.75,1056.75,0,20,20.00
05/15/2005,17:20,1057.00,1057.25,1057.00,1057.00,6,9,15.00
05/15/2005,17:22,1056.75,1057.00,1056.75,1057.00,1,2,3.00
05/15/2005,17:23,1057.00,1057.00,1056.75,1057.00,22,1,23.00
05/15/2005,17:24,1057.00,1057.00,1056.75,1057.00,17,1,18.00
05/15/2005,17:25,1057.00,1057.00,1057.00,1057.00,6,0,6.00
05/15/2005,17:26,1057.00,1057.25,1057.00,1057.25,5,0,5.00
05/15/2005,17:27,1057.25,1057.25,1057.25,1057.25,7,0,7.00
05/15/2005,17:28,1057.25,1057.25,1057.25,1057.25,5,0,5.00
05/15/2005,17:29,1057.25,1057.25,1057.25,1057.25,2,0,2.00
05/15/2005,17:30,1057.25,1057.25,1057.25,1057.25,4,0,4.00
05/15/2005,17:33,1057.25,1057.25,1057.25,1057.25,2,0,2.00
05/15/2005,17:34,1057.25,1057.25,1057.25,1057.25,13,0,13.00
05/15/2005,17:35,1057.50,1057.50,1057.25,1057.25,1,4,5.00
05/15/2005,17:37,1057.25,1057.25,1057.25,1057.25,0,2,2.00
05/15/2005,17:39,1057.00,1057.00,1057.00,1057.00,0,15,15.00
05/15/2005,17:40,1057.00,1057.25,1057.00,1057.25,5,12,17.00
05/15/2005,17:42,1057.25,1057.25,1056.50,1056.50,1,142,143.00
05/15/2005,17:43,1056.75,1056.75,1056.50,1056.75,57,4,61.00
05/15/2005,17:44,1056.75,1056.75,1056.25,1056.50,22,51,73.00
05/15/2005,17:45,1056.50,1056.50,1056.50,1056.50,2,0,2.00
05/15/2005,17:46,1056.50,1056.50,1056.25,1056.50,16,1,17.00
05/15/2005,17:47,1056.25,1056.25,1056.25,1056.25,0,3,3.00
05/15/2005,17:48,1056.50,1056.75,1056.50,1056.75,23,0,23.00
05/15/2005,17:49,1056.50,1056.50,1056.50,1056.50,0,15,15.00
05/15/2005,17:50,1056.50,1056.75,1056.50,1056.75,1,21,22.00
05/15/2005,17:52,1056.50,1056.50,1056.00,1056.25,25,321,346.00
05/15/2005,17:53,1056.25,1056.25,1056.25,1056.25,18,0,18.00
05/15/2005,17:54,1056.25,1056.25,1056.00,1056.00,62,10,72.00
05/15/2005,17:55,1056.25,1056.25,1056.25,1056.25,28,0,28.00
05/15/2005,17:56,1056.25,1056.25,1056.25,1056.25,6,0,6.00
05/15/2005,17:58,1056.50,1056.50,1056.50,1056.50,60,0,60.00
05/15/2005,17:59,1056.50,1056.50,1056.50,1056.50,16,0,16.00
05/15/2005,18:00,1056.50,1056.50,1056.50,1056.50,40,0,40.00
05/15/2005,18:01,1056.50,1056.75,1056.50,1056.75,6,0,6.00
05/15/2005,18:04,1056.75,1056.75,1056.75,1056.75,6,0,6.00
05/15/2005,18:05,1056.75,1056.75,1056.75,1056.75,6,0,6.00
05/15/2005,18:08,1056.75,1056.75,1056.75,1056.75,1,0,1.00
05/15/2005,18:10,1056.50,1056.50,1056.50,1056.50,0,1,1.00
05/15/2005,18:17,1056.75,1056.75,1056.75,1056.75,33,0,33.00
05/15/2005,18:20,1056.75,1056.75,1056.75,1056.75,5,0,5.00
05/15/2005,18:21,1056.75,1056.75,1056.75,1056.75,1,0,1.00
05/15/2005,18:22,1056.75,1056.75,1056.75,1056.75,5,0,5.00
05/15/2005,18:24,1056.75,1056.75,1056.75,1056.75,156,0,156.00
05/15/2005,18:26,1057.00,1057.00,1057.00,1057.00,3,0,3.00
05/15/2005,18:27,1056.75,1056.75,1056.75,1056.75,0,10,10.00
05/15/2005,18:28,1056.75,1057.00,1056.75,1057.00,1,10,11.00
05/15/2005,18:33,1057.00,1057.00,1057.00,1057.00,2,0,2.00
05/15/2005,18:36,1057.00,1057.00,1057.00,1057.00,1,0,1.00
05/15/2005,18:37,1057.00,1057.00,1057.00,1057.00,1,0,1.00
05/15/2005,18:41,1057.00,1057.00,1057.00,1057.00,14,0,14.00
05/15/2005,18:42,1057.00,1057.00,1057.00,1057.00,2,0,2.00
05/15/2005,18:43,1057.00,1057.00,1057.00,1057.00,1,0,1.00
05/15/2005,18:46,1057.00,1057.00,1057.00,1057.00,5,0,5.00
05/15/2005,18:47,1057.00,1057.00,1057.00,1057.00,21,0,21.00
05/15/2005,18:49,1057.00,1057.00,1057.00,1057.00,1,0,1.00
05/15/2005,18:51,1057.00,1057.00,1057.00,1057.00,23,0,23.00
05/15/2005,18:55,1057.00,1057.00,1057.00,1057.00,1,0,1.00
05/15/2005,18:57,1057.00,1057.00,1057.00,1057.00,1,0,1.00
05/15/2005,18:58,1057.00,1057.00,1057.00,1057.00,2,0,2.00
05/15/2005,18:59,1057.25,1057.25,1057.00,1057.00,11,1,12.00
05/15/2005,19:00,1057.00,1057.25,1057.00,1057.25,10,1,11.00
05/15/2005,19:01,1057.25,1057.25,1057.25,1057.25,4,0,4.00
05/15/2005,19:04,1057.00,1057.00,1056.75,1056.75,0,50,50.00
05/15/2005,19:05,1056.75,1057.00,1056.75,1057.00,11,1,12.00
05/15/2005,19:08,1057.00,1057.00,1056.75,1056.75,13,12,25.00
05/15/2005,19:10,1056.75,1056.75,1056.75,1056.75,0,3,3.00
05/15/2005,19:11,1056.75,1056.75,1056.75,1056.75,0,7,7.00
05/15/2005,19:12,1056.75,1056.75,1056.75,1056.75,0,23,23.00
05/15/2005,19:13,1057.00,1057.00,1057.00,1057.00,16,0,16.00
05/15/2005,19:14,1057.00,1057.00,1057.00,1057.00,14,0,14.00
05/15/2005,19:17,1056.75,1056.75,1056.75,1056.75,0,1,1.00
05/15/2005,19:18,1056.75,1056.75,1056.75,1056.75,0,1,1.00
05/15/2005,19:19,1056.75,1056.75,1056.75,1056.75,0,5,5.00
05/15/2005,19:20,1056.75,1056.75,1056.75,1056.75,0,1,1.00
05/15/2005,19:23,1057.00,1057.00,1057.00,1057.00,1,0,1.00
05/15/2005,19:24,1057.00,1057.00,1057.00,1057.00,1,0,1.00
05/15/2005,19:27,1057.00,1057.00,1057.00,1057.00,56,0,56.00
05/15/2005,19:28,1057.00,1057.00,1057.00,1057.00,1,0,1.00
05/15/2005,19:29,1057.00,1057.00,1057.00,1057.00,14,0,14.00
05/15/2005,19:30,1057.00,1057.00,1057.00,1057.00,18,0,18.00
05/15/2005,19:31,1057.00,1057.00,1057.00,1057.00,14,0,14.00
05/15/2005,19:34,1057.00,1057.00,1057.00,1057.00,5,0,5.00
05/15/2005,19:35,1057.25,1057.25,1057.25,1057.25,1,0,1.00
05/15/2005,19:36,1057.00,1057.00,1057.00,1057.00,0,7,7.00
05/15/2005,19:37,1057.00,1057.00,1057.00,1057.00,0,8,8.00
05/15/2005,19:43,1056.75,1056.75,1056.75,1056.75,0,1,1.00
05/15/2005,19:52,1057.00,1057.00,1057.00,1057.00,6,0,6.00
05/15/2005,19:53,1057.00,1057.00,1057.00,1057.00,1,0,1.00
05/15/2005,19:58,1057.00,1057.00,1057.00,1057.00,1,0,1.00
05/15/2005,19:59,1057.00,1057.00,1057.00,1057.00,6,0,6.00
05/15/2005,20:01,1057.00,1057.00,1057.00,1057.00,4,0,4.00
05/15/2005,20:02,1057.00,1057.00,1057.00,1057.00,4,0,4.00
05/15/2005,20:04,1057.00,1057.00,1057.00,1057.00,13,0,13.00
05/15/2005,20:05,1057.00,1057.00,1057.00,1057.00,20,0,20.00
05/15/2005,20:06,1057.00,1057.00,1057.00,1057.00,1,0,1.00
05/15/2005,20:07,1057.25,1057.75,1057.25,1057.75,168,0,168.00
05/15/2005,20:08,1057.75,1057.75,1057.50,1057.75,79,40,119.00
05/15/2005,20:09,1058.00,1058.00,1057.75,1058.00,109,31,140.00
05/15/2005,20:10,1058.00,1058.00,1058.00,1058.00,8,0,8.00
05/15/2005,20:11,1058.00,1058.00,1057.75,1057.75,2,19,21.00
05/15/2005,20:12,1058.00,1058.00,1058.00,1058.00,100,0,100.00
05/15/2005,20:13,1057.75,1057.75,1057.75,1057.75,0,1,1.00
05/15/2005,20:14,1057.75,1058.00,1057.75,1058.00,10,1,11.00
05/15/2005,20:16,1058.00,1058.00,1058.00,1058.00,1,0,1.00
05/15/2005,20:18,1057.75,1057.75,1057.75,1057.75,0,2,2.00
05/15/2005,20:19,1057.75,1057.75,1057.75,1057.75,0,1,1.00
05/15/2005,20:21,1057.75,1057.75,1057.75,1057.75,0,1,1.00
05/15/2005,20:22,1057.75,1057.75,1057.75,1057.75,0,1,1.00
05/15/2005,20:23,1057.75,1057.75,1057.75,1057.75,0,1,1.00
05/15/2005,20:24,1057.75,1057.75,1057.75,1057.75,0,6,6.00
05/15/2005,20:25,1057.75,1057.75,1057.75,1057.75,0,3,3.00
05/15/2005,20:26,1057.75,1057.75,1057.75,1057.75,0,1,1.00
05/15/2005,20:27,1057.75,1057.75,1057.75,1057.75,0,1,1.00
05/15/2005,20:28,1057.75,1057.75,1057.75,1057.75,0,1,1.00
05/15/2005,20:29,1058.00,1058.00,1058.00,1058.00,18,0,18.00
05/15/2005,20:30,1058.00,1058.00,1058.00,1058.00,21,0,21.00
05/15/2005,20:31,1058.00,1058.00,1058.00,1058.00,27,0,27.00
05/15/2005,20:32,1058.00,1058.00,1058.00,1058.00,1,0,1.00
05/15/2005,20:33,1058.00,1058.00,1058.00,1058.00,23,0,23.00
05/15/2005,20:34,1058.00,1058.00,1058.00,1058.00,12,0,12.00
05/15/2005,20:35,1058.00,1058.00,1058.00,1058.00,1,0,1.00
05/15/2005,20:37,1058.00,1058.00,1058.00,1058.00,4,0,4.00
05/15/2005,20:38,1058.00,1058.00,1058.00,1058.00,1,0,1.00
05/15/2005,20:39,1058.00,1058.25,1058.00,1058.25,54,1,55.00
05/15/2005,20:41,1058.00,1058.00,1058.00,1058.00,0,2,2.00
05/15/2005,20:42,1058.25,1058.25,1058.25,1058.25,20,0,20.00
05/15/2005,20:43,1058.00,1058.25,1058.00,1058.25,1,2,3.00
05/15/2005,20:44,1058.00,1058.00,1058.00,1058.00,0,3,3.00
05/15/2005,20:45,1058.00,1058.00,1058.00,1058.00,0,1,1.00
05/15/2005,20:46,1058.00,1058.00,1058.00,1058.00,0,4,4.00
05/15/2005,20:47,1058.00,1058.00,1058.00,1058.00,0,43,43.00
05/15/2005,20:51,1058.00,1058.00,1058.00,1058.00,0,1,1.00
05/15/2005,20:52,1058.25,1058.25,1058.00,1058.25,22,6,28.00
05/15/2005,20:53,1058.25,1058.25,1058.00,1058.25,8,1,9.00
05/15/2005,20:54,1058.25,1058.25,1058.25,1058.25,4,0,4.00
05/15/2005,20:55,1058.00,1058.25,1058.00,1058.25,1,1,2.00
05/15/2005,20:57,1058.25,1058.25,1058.25,1058.25,35,0,35.00
05/15/2005,21:00,1058.25,1058.25,1058.25,1058.25,1,0,1.00
05/15/2005,21:01,1058.25,1058.25,1058.00,1058.00,20,5,25.00
05/15/2005,21:02,1058.25,1058.25,1058.00,1058.00,3,2,5.00
05/15/2005,21:03,1058.25,1058.25,1058.25,1058.25,20,0,20.00
05/15/2005,21:04,1058.25,1058.25,1058.25,1058.25,2,0,2.00
05/15/2005,21:05,1058.25,1058.25,1058.25,1058.25,6,0,6.00
05/15/2005,21:09,1058.00,1058.00,1058.00,1058.00,0,1,1.00
05/15/2005,21:13,1058.25,1058.25,1058.25,1058.25,9,0,9.00
05/15/2005,21:14,1058.25,1058.25,1058.25,1058.25,3,0,3.00
05/15/2005,21:15,1058.00,1058.00,1058.00,1058.00,0,1,1.00
05/15/2005,21:17,1058.00,1058.00,1058.00,1058.00,0,1,1.00
05/15/2005,21:24,1058.25,1058.25,1058.25,1058.25,1,0,1.00
05/15/2005,21:31,1058.25,1058.25,1058.25,1058.25,2,0,2.00
05/15/2005,21:32,1058.25,1058.25,1058.25,1058.25,1,0,1.00
05/15/2005,21:34,1058.25,1058.25,1058.25,1058.25,2,0,2.00
05/15/2005,21:36,1058.00,1058.00,1058.00,1058.00,0,2,2.00
05/15/2005,21:37,1058.00,1058.00,1058.00,1058.00,0,5,5.00
05/15/2005,21:40,1058.00,1058.00,1058.00,1058.00,0,3,3.00
05/15/2005,21:48,1058.00,1058.00,1058.00,1058.00,0,1,1.00
05/15/2005,21:50,1058.25,1058.25,1058.25,1058.25,2,0,2.00
05/15/2005,22:06,1058.25,1058.25,1058.25,1058.25,1,0,1.00
05/15/2005,22:07,1058.25,1058.25,1058.25,1058.25,1,0,1.00
05/15/2005,22:08,1058.25,1058.25,1058.00,1058.00,20,10,30.00
05/15/2005,22:18,1058.00,1058.00,1058.00,1058.00,0,1,1.00
05/15/2005,22:21,1058.00,1058.00,1058.00,1058.00,0,31,31.00
05/15/2005,22:22,1058.00,1058.00,1058.00,1058.00,0,36,36.00
05/15/2005,22:27,1058.00,1058.00,1058.00,1058.00,0,21,21.00
05/15/2005,22:28,1058.00,1058.00,1058.00,1058.00,0,1,1.00
05/15/2005,22:30,1057.75,1057.75,1057.75,1057.75,0,15,15.00
05/15/2005,22:34,1058.00,1058.00,1058.00,1058.00,2,0,2.00
05/15/2005,22:36,1057.75,1057.75,1057.75,1057.75,0,10,10.00
05/15/2005,22:40,1057.75,1058.00,1057.75,1058.00,20,1,21.00
05/15/2005,22:41,1057.75,1057.75,1057.75,1057.75,0,1,1.00
05/15/2005,22:42,1058.00,1058.00,1058.00,1058.00,2,0,2.00
05/15/2005,22:43,1058.00,1058.00,1058.00,1058.00,2,0,2.00
05/15/2005,22:46,1058.00,1058.00,1058.00,1058.00,4,0,4.00
05/15/2005,22:48,1058.00,1058.00,1058.00,1058.00,16,0,16.00
05/15/2005,22:49,1058.00,1058.25,1058.00,1058.25,2,0,2.00
05/15/2005,22:50,1058.25,1058.25,1058.00,1058.00,20,20,40.00
05/15/2005,22:51,1058.00,1058.00,1058.00,1058.00,0,60,60.00
05/15/2005,22:52,1058.25,1058.25,1058.25,1058.25,20,0,20.00
05/15/2005,22:53,1058.25,1058.25,1058.00,1058.00,47,4,51.00
05/15/2005,22:54,1058.25,1058.25,1058.25,1058.25,2,0,2.00
05/15/2005,22:56,1058.00,1058.00,1058.00,1058.00,0,40,40.00
05/15/2005,22:57,1058.00,1058.00,1057.75,1057.75,0,2,2.00
05/15/2005,22:59,1058.00,1058.00,1057.75,1057.75,5,1,6.00
05/15/2005,23:01,1058.00,1058.00,1058.00,1058.00,20,0,20.00
05/15/2005,23:02,1058.00,1058.00,1057.75,1057.75,2,2,4.00
05/15/2005,23:03,1058.00,1058.00,1058.00,1058.00,1,0,1.00
05/15/2005,23:07,1058.00,1058.00,1058.00,1058.00,3,0,3.00
05/15/2005,23:10,1058.25,1058.25,1058.25,1058.25,75,0,75.00
05/15/2005,23:13,1058.25,1058.25,1058.25,1058.25,16,0,16.00
05/15/2005,23:14,1058.25,1058.25,1058.25,1058.25,62,0,62.00
05/15/2005,23:19,1058.25,1058.25,1058.25,1058.25,6,0,6.00
05/15/2005,23:25,1058.00,1058.00,1058.00,1058.00,0,34,34.00
05/15/2005,23:28,1058.00,1058.00,1058.00,1058.00,0,1,1.00
05/15/2005,23:30,1058.00,1058.00,1058.00,1058.00,0,1,1.00
05/15/2005,23:31,1058.00,1058.00,1057.75,1057.75,0,2,2.00
05/15/2005,23:33,1058.00,1058.00,1058.00,1058.00,5,0,5.00
05/15/2005,23:34,1058.00,1058.00,1058.00,1058.00,1,0,1.00
05/15/2005,23:35,1058.00,1058.00,1058.00,1058.00,15,0,15.00
05/15/2005,23:37,1058.00,1058.00,1058.00,1058.00,2,0,2.00
05/15/2005,23:51,1058.00,1058.00,1058.00,1058.00,1,0,1.00
05/15/2005,23:52,1057.75,1058.00,1057.75,1058.00,1,12,13.00
05/15/2005,23:53,1058.00,1058.00,1058.00,1058.00,3,0,3.00
05/15/2005,23:55,1057.75,1057.75,1057.75,1057.75,0,13,13.00
05/16/2005,00:03,1058.00,1058.00,1058.00,1058.00,18,0,18.00
05/16/2005,00:07,1058.00,1058.00,1058.00,1058.00,3,0,3.00
05/16/2005,00:18,1057.75,1057.75,1057.75,1057.75,0,1,1.00
05/16/2005,00:33,1058.00,1058.00,1058.00,1058.00,1,0,1.00
05/16/2005,00:35,1057.75,1057.75,1057.75,1057.75,0,30,30.00
05/16/2005,00:37,1057.75,1057.75,1057.75,1057.75,0,10,10.00
05/16/2005,00:41,1058.00,1058.00,1058.00,1058.00,1,0,1.00
05/16/2005,00:47,1058.00,1058.00,1058.00,1058.00,1,0,1.00
05/16/2005,00:48,1057.75,1057.75,1057.75,1057.75,0,2,2.00
05/16/2005,00:51,1057.75,1057.75,1057.75,1057.75,0,16,16.00
05/16/2005,00:53,1057.75,1057.75,1057.75,1057.75,0,2,2.00
05/16/2005,00:54,1057.75,1057.75,1057.75,1057.75,0,16,16.00
05/16/2005,00:55,1057.75,1057.75,1057.75,1057.75,0,14,14.00
05/16/2005,00:56,1057.75,1057.75,1057.75,1057.75,0,1,1.00
05/16/2005,00:57,1058.00,1058.00,1058.00,1058.00,2,0,2.00
05/16/2005,01:01,1057.75,1057.75,1057.75,1057.75,0,3,3.00
05/16/2005,01:02,1058.00,1058.00,1058.00,1058.00,1,0,1.00
05/16/2005,01:03,1057.75,1057.75,1057.75,1057.75,0,6,6.00
05/16/2005,01:04,1057.75,1058.00,1057.50,1057.75,3,9,12.00
05/16/2005,01:06,1057.75,1057.75,1057.75,1057.75,2,0,2.00
05/16/2005,01:07,1057.75,1057.75,1057.50,1057.50,3,5,8.00
05/16/2005,01:08,1057.75,1057.75,1057.50,1057.75,18,1,19.00
05/16/2005,01:10,1057.75,1057.75,1057.75,1057.75,32,0,32.00
05/16/2005,01:11,1057.75,1057.75,1057.75,1057.75,3,0,3.00
05/16/2005,01:15,1057.75,1057.75,1057.75,1057.75,9,0,9.00
05/16/2005,01:16,1057.50,1057.50,1057.50,1057.50,0,41,41.00
05/16/2005,01:17,1057.50,1057.50,1057.50,1057.50,0,40,40.00
05/16/2005,01:18,1057.50,1057.50,1057.25,1057.25,3,24,27.00
05/16/2005,01:19,1057.25,1057.25,1057.25,1057.25,0,3,3.00
05/16/2005,01:20,1057.25,1057.25,1057.25,1057.25,0,5,5.00
05/16/2005,01:23,1057.25,1057.25,1057.25,1057.25,0,2,2.00
05/16/2005,01:24,1057.50,1057.50,1057.50,1057.50,13,0,13.00
05/16/2005,01:25,1057.50,1057.50,1057.50,1057.50,8,0,8.00
05/16/2005,01:26,1057.50,1057.50,1057.50,1057.50,3,0,3.00
05/16/2005,01:27,1057.50,1057.50,1057.50,1057.50,1,0,1.00
05/16/2005,01:28,1057.50,1057.50,1057.50,1057.50,17,0,17.00
05/16/2005,01:29,1057.50,1057.50,1057.50,1057.50,6,0,6.00
05/16/2005,01:30,1057.75,1057.75,1057.75,1057.75,3,0,3.00
05/16/2005,01:32,1057.50,1057.50,1057.50,1057.50,0,1,1.00
05/16/2005,01:34,1057.50,1057.50,1057.50,1057.50,0,1,1.00
05/16/2005,01:35,1057.50,1057.50,1057.50,1057.50,0,10,10.00
05/16/2005,01:37,1057.50,1057.50,1057.50,1057.50,0,23,23.00
05/16/2005,01:39,1057.50,1057.50,1057.50,1057.50,0,2,2.00
05/16/2005,01:40,1057.25,1057.25,1057.25,1057.25,0,51,51.00
05/16/2005,01:41,1057.25,1057.25,1057.25,1057.25,0,1,1.00
05/16/2005,01:42,1057.25,1057.25,1057.25,1057.25,0,137,137.00
05/16/2005,01:43,1057.00,1057.00,1057.00,1057.00,0,6,6.00
05/16/2005,01:49,1057.25,1057.25,1057.25,1057.25,17,0,17.00
05/16/2005,01:50,1057.00,1057.25,1057.00,1057.00,1,20,21.00
05/16/2005,01:51,1057.00,1057.00,1057.00,1057.00,0,11,11.00
05/16/2005,01:54,1057.00,1057.25,1057.00,1057.25,3,10,13.00
05/16/2005,01:55,1057.00,1057.00,1057.00,1057.00,0,1,1.00
05/16/2005,01:56,1057.25,1057.25,1057.25,1057.25,3,0,3.00
05/16/2005,01:57,1057.25,1057.25,1057.00,1057.00,54,2,56.00
05/16/2005,01:58,1057.00,1057.25,1057.00,1057.25,10,1,11.00
05/16/2005,01:59,1057.25,1057.25,1057.25,1057.25,26,0,26.00
05/16/2005,02:00,1057.25,1058.00,1057.25,1057.50,270,21,291.00
05/16/2005,02:01,1057.50,1057.50,1057.25,1057.25,0,36,36.00
05/16/2005,02:02,1057.25,1057.25,1057.25,1057.25,0,111,111.00
05/16/2005,02:03,1057.00,1057.00,1057.00,1057.00,0,109,109.00
05/16/2005,02:04,1057.00,1057.00,1057.00,1057.00,0,47,47.00
05/16/2005,02:05,1056.75,1056.75,1056.75,1056.75,0,215,215.00
05/16/2005,02:06,1056.75,1056.75,1056.75,1056.75,0,82,82.00
05/16/2005,02:07,1056.75,1056.75,1056.75,1056.75,0,80,80.00
05/16/2005,02:08,1056.75,1056.75,1056.75,1056.75,0,7,7.00
05/16/2005,02:09,1057.00,1057.00,1057.00,1057.00,25,0,25.00
05/16/2005,02:10,1057.00,1057.00,1057.00,1057.00,202,0,202.00
05/16/2005,02:11,1057.25,1057.25,1057.00,1057.25,191,4,195.00
05/16/2005,02:12,1057.25,1057.25,1057.00,1057.00,11,127,138.00
05/16/2005,02:13,1057.00,1057.00,1057.00,1057.00,0,11,11.00
05/16/2005,02:14,1056.75,1056.75,1056.75,1056.75,0,33,33.00
05/16/2005,02:15,1056.50,1056.50,1056.50,1056.50,0,20,20.00
05/16/2005,02:16,1056.50,1056.75,1056.50,1056.75,75,110,185.00
05/16/2005,02:17,1056.75,1056.75,1056.75,1056.75,136,0,136.00
05/16/2005,02:18,1056.75,1056.75,1056.75,1056.75,4,0,4.00
05/16/2005,02:19,1057.00,1057.25,1057.00,1057.25,136,0,136.00
05/16/2005,02:20,1057.25,1057.50,1057.00,1057.50,364,9,373.00
05/16/2005,02:21,1057.50,1057.50,1057.50,1057.50,18,0,18.00
05/16/2005,02:23,1057.50,1057.50,1057.50,1057.50,128,0,128.00
05/16/2005,02:24,1057.50,1058.00,1057.50,1057.75,86,1,87.00
05/16/2005,02:25,1057.75,1057.75,1057.75,1057.75,0,43,43.00
05/16/2005,02:26,1057.75,1057.75,1057.75,1057.75,0,1,1.00
05/16/2005,02:27,1057.75,1057.75,1057.50,1057.75,10,43,53.00
05/16/2005,02:28,1057.75,1057.75,1057.75,1057.75,2,0,2.00
05/16/2005,02:29,1057.75,1057.75,1057.50,1057.50,9,21,30.00
05/16/2005,02:30,1057.50,1057.75,1057.50,1057.75,57,35,92.00
05/16/2005,02:31,1058.00,1058.00,1058.00,1058.00,99,0,99.00
05/16/2005,02:32,1058.00,1058.00,1058.00,1058.00,19,0,19.00
05/16/2005,02:33,1058.00,1058.00,1058.00,1058.00,6,0,6.00
05/16/2005,02:34,1058.00,1058.25,1058.00,1058.25,100,0,100.00
05/16/2005,02:35,1058.25,1058.50,1058.25,1058.25,28,5,33.00
05/16/2005,02:36,1058.25,1058.25,1058.25,1058.25,0,55,55.00
05/16/2005,02:37,1058.25,1058.25,1058.25,1058.25,0,8,8.00
05/16/2005,02:38,1058.50,1058.50,1058.50,1058.50,25,0,25.00
05/16/2005,02:40,1058.50,1058.50,1058.50,1058.50,206,0,206.00
05/16/2005,02:41,1058.75,1059.00,1058.50,1059.00,222,6,228.00
05/16/2005,02:42,1059.00,1059.25,1059.00,1059.25,146,17,163.00
05/16/2005,02:43,1059.25,1059.25,1058.75,1058.75,3,66,69.00
05/16/2005,02:44,1058.75,1059.00,1058.75,1059.00,62,79,141.00
05/16/2005,02:45,1059.00,1059.00,1059.00,1059.00,52,0,52.00
05/16/2005,02:46,1059.00,1059.00,1058.75,1058.75,3,7,10.00
05/16/2005,02:47,1058.75,1058.75,1058.75,1058.75,0,31,31.00
05/16/2005,02:48,1059.00,1059.00,1058.75,1059.00,93,99,192.00
05/16/2005,02:49,1059.00,1059.25,1058.75,1059.00,16,5,21.00
05/16/2005,02:50,1059.00,1059.25,1059.00,1059.25,151,0,151.00
05/16/2005,02:51,1059.25,1059.25,1059.25,1059.25,1,0,1.00
05/16/2005,02:52,1059.00,1059.00,1059.00,1059.00,0,6,6.00
05/16/2005,02:54,1059.25,1059.50,1059.25,1059.50,61,0,61.00
05/16/2005,02:55,1059.25,1059.25,1059.25,1059.25,0,32,32.00
05/16/2005,02:56,1059.25,1059.25,1059.25,1059.25,0,49,49.00
05/16/2005,02:57,1059.00,1059.25,1059.00,1059.25,66,50,116.00
05/16/2005,02:58,1059.25,1059.25,1059.25,1059.25,13,0,13.00
05/16/2005,02:59,1059.25,1059.25,1059.25,1059.25,18,0,18.00
05/16/2005,03:00,1059.25,1059.25,1059.25,1059.25,26,0,26.00
05/16/2005,03:01,1059.25,1059.50,1059.25,1059.50,17,0,17.00
05/16/2005,03:03,1059.50,1059.50,1059.50,1059.50,2,0,2.00
05/16/2005,03:04,1059.25,1059.25,1059.25,1059.25,0,33,33.00
05/16/2005,03:05,1059.25,1059.25,1059.00,1059.00,0,32,32.00
05/16/2005,03:06,1059.25,1059.25,1059.00,1059.00,4,101,105.00
05/16/2005,03:07,1058.75,1058.75,1058.75,1058.75,0,5,5.00
05/16/2005,03:08,1059.00,1059.00,1058.75,1058.75,16,5,21.00
05/16/2005,03:09,1058.75,1058.75,1058.50,1058.75,13,124,137.00
05/16/2005,03:10,1058.75,1058.75,1058.75,1058.75,109,0,109.00
05/16/2005,03:11,1058.75,1058.75,1058.75,1058.75,32,0,32.00
05/16/2005,03:12,1058.75,1058.75,1058.50,1058.50,3,3,6.00
05/16/2005,03:13,1058.50,1058.50,1058.50,1058.50,0,156,156.00
05/16/2005,03:14,1058.50,1058.50,1058.50,1058.50,0,12,12.00
05/16/2005,03:15,1058.50,1058.50,1058.25,1058.25,0,112,112.00
05/16/2005,03:17,1058.25,1058.25,1058.25,1058.25,0,28,28.00
05/16/2005,03:18,1058.25,1058.25,1058.25,1058.25,0,9,9.00
05/16/2005,03:21,1058.50,1058.50,1058.50,1058.50,1,0,1.00
05/16/2005,03:22,1058.50,1058.50,1058.25,1058.50,5,4,9.00
05/16/2005,03:23,1058.50,1058.50,1058.25,1058.50,33,1,34.00
05/16/2005,03:25,1058.50,1058.50,1058.50,1058.50,1,0,1.00
05/16/2005,03:26,1058.50,1058.50,1058.50,1058.50,2,0,2.00
05/16/2005,03:27,1058.50,1058.50,1058.50,1058.50,25,0,25.00
05/16/2005,03:30,1058.25,1058.25,1058.25,1058.25,0,2,2.00
05/16/2005,03:33,1058.25,1058.25,1058.00,1058.00,0,108,108.00
05/16/2005,03:34,1058.25,1058.25,1058.25,1058.25,4,0,4.00
05/16/2005,03:35,1058.25,1058.25,1058.00,1058.00,11,1,12.00
05/16/2005,03:36,1058.25,1058.25,1058.00,1058.00,6,5,11.00
05/16/2005,03:37,1058.25,1058.25,1058.25,1058.25,9,0,9.00
05/16/2005,03:39,1058.25,1058.25,1058.25,1058.25,1,0,1.00
05/16/2005,03:42,1058.50,1058.50,1057.75,1057.75,2,116,118.00
05/16/2005,03:43,1058.00,1058.00,1058.00,1058.00,13,0,13.00
05/16/2005,03:44,1058.00,1058.00,1058.00,1058.00,22,0,22.00
05/16/2005,03:45,1058.00,1058.25,1058.00,1058.00,6,8,14.00
05/16/2005,03:47,1058.25,1058.25,1058.25,1058.25,1,0,1.00
05/16/2005,03:48,1058.00,1058.25,1058.00,1058.25,1,9,10.00
05/16/2005,03:49,1058.25,1058.75,1058.25,1058.75,69,0,69.00
05/16/2005,03:50,1058.75,1058.75,1058.75,1058.75,2,0,2.00
05/16/2005,03:51,1058.75,1058.75,1058.75,1058.75,16,0,16.00
05/16/2005,03:52,1058.75,1058.75,1058.75,1058.75,44,0,44.00
05/16/2005,03:53,1059.00,1059.00,1059.00,1059.00,85,0,85.00
05/16/2005,03:54,1058.75,1058.75,1058.75,1058.75,0,1,1.00
05/16/2005,03:55,1059.00,1059.00,1059.00,1059.00,4,0,4.00
05/16/2005,03:56,1058.75,1058.75,1058.75,1058.75,0,7,7.00
05/16/2005,03:57,1058.75,1058.75,1058.75,1058.75,0,49,49.00
05/16/2005,03:58,1058.75,1058.75,1058.75,1058.75,0,28,28.00
05/16/2005,03:59,1058.50,1058.50,1058.25,1058.50,20,26,46.00
05/16/2005,04:00,1058.50,1058.50,1058.50,1058.50,40,0,40.00
05/16/2005,04:01,1058.50,1058.50,1058.50,1058.50,77,0,77.00
05/16/2005,04:06,1058.75,1058.75,1058.75,1058.75,1,0,1.00
05/16/2005,04:07,1058.75,1058.75,1058.75,1058.75,9,0,9.00
05/16/2005,04:08,1058.75,1058.75,1058.75,1058.75,10,0,10.00
05/16/2005,04:09,1058.75,1058.75,1058.75,1058.75,1,0,1.00
05/16/2005,04:10,1058.75,1058.75,1058.75,1058.75,9,0,9.00
05/16/2005,04:12,1058.50,1058.75,1058.50,1058.75,5,23,28.00
05/16/2005,04:13,1058.75,1058.75,1058.75,1058.75,3,0,3.00
05/16/2005,04:14,1058.50,1058.75,1058.50,1058.75,25,18,43.00
05/16/2005,04:15,1058.50,1058.50,1058.50,1058.50,0,20,20.00
05/16/2005,04:16,1058.75,1058.75,1058.75,1058.75,17,0,17.00
05/16/2005,04:17,1058.50,1058.75,1058.50,1058.75,2,3,5.00
05/16/2005,04:18,1058.75,1058.75,1058.75,1058.75,2,0,2.00
05/16/2005,04:20,1058.75,1058.75,1058.75,1058.75,11,0,11.00
05/16/2005,04:21,1058.75,1058.75,1058.75,1058.75,9,0,9.00
05/16/2005,04:22,1058.75,1058.75,1058.75,1058.75,2,0,2.00
05/16/2005,04:23,1059.00,1059.25,1059.00,1059.25,77,2,79.00
05/16/2005,04:24,1059.25,1059.50,1059.25,1059.25,12,1,13.00
05/16/2005,04:25,1059.25,1059.25,1059.25,1059.25,0,15,15.00
05/16/2005,04:26,1059.50,1059.50,1059.50,1059.50,1,0,1.00
05/16/2005,04:28,1059.25,1059.25,1059.25,1059.25,0,4,4.00
05/16/2005,04:29,1059.25,1059.50,1059.25,1059.50,1,1,2.00
05/16/2005,04:30,1059.50,1059.50,1059.50,1059.50,1,0,1.00
05/16/2005,04:32,1059.25,1059.25,1059.25,1059.25,0,18,18.00
05/16/2005,04:34,1059.25,1059.25,1059.25,1059.25,0,6,6.00
05/16/2005,04:35,1059.25,1059.25,1059.25,1059.25,0,1,1.00
05/16/2005,04:36,1059.25,1059.25,1059.25,1059.25,0,5,5.00
05/16/2005,04:37,1059.25,1059.25,1059.25,1059.25,0,97,97.00
05/16/2005,04:38,1059.25,1059.25,1059.25,1059.25,0,58,58.00
05/16/2005,04:39,1059.25,1059.25,1059.00,1059.25,95,35,130.00
05/16/2005,04:40,1059.25,1059.25,1059.25,1059.25,121,0,121.00
05/16/2005,04:41,1059.25,1059.25,1059.25,1059.25,1,0,1.00
05/16/2005,04:42,1059.50,1059.50,1059.50,1059.50,124,0,124.00
05/16/2005,04:43,1059.50,1059.50,1059.50,1059.50,9,0,9.00
05/16/2005,04:44,1059.25,1059.25,1059.25,1059.25,0,23,23.00
05/16/2005,04:45,1059.25,1059.25,1059.25,1059.25,0,2,2.00
05/16/2005,04:46,1059.00,1059.00,1059.00,1059.00,0,2,2.00
05/16/2005,04:48,1059.00,1059.00,1059.00,1059.00,0,1,1.00
05/16/2005,04:50,1059.25,1059.25,1059.00,1059.25,32,10,42.00
05/16/2005,04:52,1059.00,1059.25,1059.00,1059.25,17,1,18.00
05/16/2005,04:53,1059.25,1059.25,1059.25,1059.25,6,0,6.00
05/16/2005,04:54,1059.25,1059.25,1059.25,1059.25,13,0,13.00
05/16/2005,04:59,1059.25,1059.25,1059.00,1059.25,43,4,47.00
05/16/2005,05:00,1059.25,1059.25,1059.25,1059.25,43,0,43.00
05/16/2005,05:02,1059.25,1059.25,1059.00,1059.00,1,19,20.00
05/16/2005,05:03,1059.00,1059.00,1059.00,1059.00,0,3,3.00
05/16/2005,05:07,1059.00,1059.00,1059.00,1059.00,0,42,42.00
05/16/2005,05:08,1059.00,1059.25,1059.00,1059.25,4,11,15.00
05/16/2005,05:11,1059.00,1059.00,1059.00,1059.00,0,1,1.00
05/16/2005,05:12,1059.00,1059.00,1059.00,1059.00,0,78,78.00
05/16/2005,05:13,1059.00,1059.00,1059.00,1059.00,0,2,2.00
05/16/2005,05:14,1059.00,1059.00,1059.00,1059.00,0,11,11.00
05/16/2005,05:15,1059.00,1059.00,1059.00,1059.00,0,1,1.00
05/16/2005,05:16,1059.00,1059.00,1059.00,1059.00,0,9,9.00
05/16/2005,05:17,1058.75,1058.75,1058.75,1058.75,0,1,1.00
05/16/2005,05:18,1059.00,1059.00,1059.00,1059.00,6,0,6.00
05/16/2005,05:19,1059.00,1059.00,1059.00,1059.00,3,0,3.00
05/16/2005,05:20,1058.75,1058.75,1058.75,1058.75,0,1,1.00
05/16/2005,05:21,1059.00,1059.00,1059.00,1059.00,9,0,9.00
05/16/2005,05:22,1058.75,1058.75,1058.75,1058.75,0,1,1.00
05/16/2005,05:23,1058.75,1058.75,1058.50,1058.50,0,85,85.00
05/16/2005,05:28,1058.75,1058.75,1058.50,1058.75,29,2,31.00
05/16/2005,05:29,1058.50,1058.75,1058.50,1058.75,23,2,25.00
05/16/2005,05:30,1058.75,1058.75,1058.75,1058.75,85,0,85.00
05/16/2005,05:31,1058.75,1058.75,1058.75,1058.75,5,0,5.00
05/16/2005,05:32,1058.75,1058.75,1058.75,1058.75,5,0,5.00
05/16/2005,05:33,1059.00,1059.00,1058.75,1058.75,5,2,7.00
05/16/2005,05:37,1058.75,1058.75,1058.75,1058.75,0,5,5.00
05/16/2005,05:39,1058.75,1058.75,1058.75,1058.75,0,78,78.00
05/16/2005,05:40,1058.50,1058.50,1058.50,1058.50,0,10,10.00
05/16/2005,05:41,1058.50,1058.50,1058.50,1058.50,0,35,35.00
05/16/2005,05:42,1058.25,1058.50,1058.25,1058.25,40,6,46.00
05/16/2005,05:43,1058.25,1058.25,1058.25,1058.25,0,2,2.00
05/16/2005,05:44,1058.25,1058.25,1058.25,1058.25,0,20,20.00
05/16/2005,05:46,1058.25,1058.25,1058.25,1058.25,0,20,20.00
05/16/2005,05:47,1058.25,1058.25,1058.25,1058.25,0,3,3.00
05/16/2005,05:48,1058.25,1058.50,1058.25,1058.50,1,20,21.00
05/16/2005,05:49,1058.25,1058.25,1058.25,1058.25,0,10,10.00
05/16/2005,05:50,1058.25,1058.25,1058.25,1058.25,0,41,41.00
05/16/2005,05:52,1058.00,1058.00,1058.00,1058.00,0,4,4.00
05/16/2005,05:53,1058.25,1058.25,1058.25,1058.25,68,0,68.00
05/16/2005,05:54,1058.25,1058.25,1058.25,1058.25,44,0,44.00
05/16/2005,05:55,1058.25,1058.25,1058.00,1058.25,24,1,25.00
05/16/2005,05:56,1058.25,1058.25,1058.25,1058.25,1,0,1.00
05/16/2005,05:57,1058.25,1058.50,1058.25,1058.50,19,0,19.00
05/16/2005,05:58,1058.50,1058.50,1058.25,1058.50,18,47,65.00
05/16/2005,05:59,1058.25,1058.25,1058.25,1058.25,0,23,23.00
05/16/2005,06:01,1058.00,1058.00,1058.00,1058.00,0,54,54.00
05/16/2005,06:02,1058.00,1058.00,1057.75,1057.75,0,118,118.00
05/16/2005,06:03,1057.75,1057.75,1057.75,1057.75,0,60,60.00
05/16/2005,06:04,1057.75,1058.00,1057.75,1058.00,5,54,59.00
05/16/2005,06:05,1058.00,1058.00,1057.75,1058.00,30,30,60.00
05/16/2005,06:06,1057.75,1057.75,1057.75,1057.75,0,10,10.00
05/16/2005,06:07,1057.75,1057.75,1057.75,1057.75,0,28,28.00
05/16/2005,06:09,1057.75,1057.75,1057.50,1057.50,1,262,263.00
05/16/2005,06:10,1057.50,1057.75,1057.50,1057.75,8,103,111.00
05/16/2005,06:11,1057.75,1058.25,1057.75,1058.00,178,4,182.00
05/16/2005,06:12,1058.00,1058.25,1058.00,1058.25,3,1,4.00
05/16/2005,06:13,1058.00,1058.25,1057.75,1058.00,26,59,85.00
05/16/2005,06:14,1058.00,1058.00,1058.00,1058.00,0,18,18.00
05/16/2005,06:15,1058.25,1058.50,1058.25,1058.50,86,0,86.00
05/16/2005,06:16,1058.50,1058.50,1058.25,1058.25,12,15,27.00
05/16/2005,06:17,1058.25,1058.50,1058.25,1058.50,2,1,3.00
05/16/2005,06:18,1058.50,1058.50,1058.50,1058.50,15,0,15.00
05/16/2005,06:19,1058.25,1058.25,1058.25,1058.25,0,17,17.00
05/16/2005,06:20,1058.25,1058.50,1058.25,1058.50,6,20,26.00
05/16/2005,06:21,1058.50,1058.75,1058.50,1058.50,120,2,122.00
05/16/2005,06:22,1058.50,1058.75,1058.50,1058.75,10,1,11.00
05/16/2005,06:23,1058.75,1058.75,1058.75,1058.75,19,0,19.00
05/16/2005,06:24,1059.00,1059.00,1058.75,1058.75,5,15,20.00
05/16/2005,06:25,1059.00,1059.00,1058.75,1058.75,4,8,12.00
05/16/2005,06:26,1058.75,1059.00,1058.75,1059.00,15,5,20.00
05/16/2005,06:27,1058.75,1058.75,1058.50,1058.50,0,79,79.00
05/16/2005,06:28,1058.75,1059.25,1058.75,1059.25,649,1,650.00
05/16/2005,06:29,1059.25,1060.00,1059.25,1059.75,325,78,403.00
05/16/2005,06:30,1059.75,1060.00,1059.50,1059.75,4,193,197.00
05/16/2005,06:31,1059.75,1059.75,1059.25,1059.50,56,91,147.00
05/16/2005,06:32,1059.50,1059.50,1059.25,1059.50,31,20,51.00
05/16/2005,06:33,1059.50,1059.50,1059.25,1059.25,5,6,11.00
05/16/2005,06:34,1059.25,1059.50,1059.00,1059.00,1,214,215.00
05/16/2005,06:35,1059.00,1059.00,1058.75,1058.75,2,57,59.00
05/16/2005,06:36,1059.00,1059.00,1059.00,1059.00,73,0,73.00
05/16/2005,06:37,1059.25,1059.25,1059.00,1059.25,34,5,39.00
05/16/2005,06:38,1059.00,1059.25,1059.00,1059.25,71,3,74.00
05/16/2005,06:39,1059.50,1059.50,1059.25,1059.25,17,3,20.00
05/16/2005,06:40,1059.50,1059.50,1059.25,1059.25,2,53,55.00
05/16/2005,06:41,1059.50,1059.50,1059.25,1059.25,1,19,20.00
05/16/2005,06:42,1059.25,1059.25,1059.00,1059.00,0,9,9.00
05/16/2005,06:43,1059.00,1059.00,1059.00,1059.00,0,1,1.00
05/16/2005,06:44,1059.00,1059.00,1059.00,1059.00,0,2,2.00
05/16/2005,06:45,1059.25,1059.50,1059.25,1059.50,41,0,41.00
05/16/2005,06:46,1059.25,1059.50,1059.25,1059.50,13,1,14.00
05/16/2005,06:47,1059.50,1059.50,1059.25,1059.25,2,20,22.00
05/16/2005,06:48,1059.25,1059.25,1059.25,1059.25,0,35,35.00
05/16/2005,06:49,1059.25,1059.25,1059.25,1059.25,0,15,15.00
05/16/2005,06:50,1059.25,1059.25,1059.00,1059.00,0,27,27.00
05/16/2005,06:51,1059.00,1059.00,1059.00,1059.00,0,47,47.00
05/16/2005,06:52,1059.00,1059.00,1059.00,1059.00,0,27,27.00
05/16/2005,06:53,1059.00,1059.00,1059.00,1059.00,0,62,62.00
05/16/2005,06:54,1059.00,1059.00,1059.00,1059.00,0,7,7.00
05/16/2005,06:55,1059.00,1059.00,1058.75,1059.00,1,25,26.00
05/16/2005,06:56,1059.00,1059.00,1059.00,1059.00,8,0,8.00
05/16/2005,06:58,1059.00,1059.00,1059.00,1059.00,34,0,34.00
05/16/2005,06:59,1059.00,1059.00,1059.00,1059.00,7,0,7.00
05/16/2005,07:00,1059.00,1059.25,1059.00,1059.00,4,35,39.00
05/16/2005,07:01,1059.00,1059.00,1059.00,1059.00,0,9,9.00
05/16/2005,07:02,1059.25,1059.25,1059.25,1059.25,45,0,45.00
05/16/2005,07:03,1059.25,1059.25,1059.25,1059.25,36,0,36.00
05/16/2005,07:04,1059.25,1059.50,1059.25,1059.50,126,0,126.00
05/16/2005,07:06,1059.25,1059.50,1059.25,1059.50,1,4,5.00
05/16/2005,07:07,1059.25,1059.50,1059.25,1059.25,5,62,67.00
05/16/2005,07:08,1059.25,1059.25,1059.25,1059.25,0,61,61.00
05/16/2005,07:09,1059.25,1059.25,1059.00,1059.25,10,2,12.00
05/16/2005,07:10,1059.25,1059.50,1059.25,1059.25,52,19,71.00
05/16/2005,07:12,1059.25,1059.25,1059.00,1059.00,0,38,38.00
05/16/2005,07:13,1059.25,1059.50,1059.25,1059.50,107,0,107.00
05/16/2005,07:14,1059.50,1059.50,1059.50,1059.50,56,0,56.00
05/16/2005,07:15,1059.50,1059.50,1059.50,1059.50,53,0,53.00
05/16/2005,07:16,1059.50,1059.50,1059.50,1059.50,21,0,21.00
05/16/2005,07:17,1059.50,1059.50,1059.50,1059.50,67,0,67.00
05/16/2005,07:18,1059.50,1059.75,1059.50,1059.50,14,7,21.00
05/16/2005,07:19,1059.75,1060.00,1059.75,1060.00,264,0,264.00
05/16/2005,07:20,1059.75,1059.75,1059.50,1059.50,13,203,216.00
05/16/2005,07:21,1059.50,1059.50,1059.50,1059.50,0,9,9.00
05/16/2005,07:22,1059.50,1059.50,1059.50,1059.50,0,25,25.00
05/16/2005,07:23,1059.50,1059.75,1059.50,1059.75,5,18,23.00
05/16/2005,07:24,1059.75,1059.75,1059.50,1059.50,4,1,5.00
05/16/2005,07:25,1059.75,1059.75,1059.25,1059.25,1,78,79.00
05/16/2005,07:27,1059.50,1059.50,1059.25,1059.50,10,5,15.00
05/16/2005,07:28,1059.25,1059.25,1059.25,1059.25,0,4,4.00
05/16/2005,07:29,1059.50,1059.50,1059.25,1059.25,2,92,94.00
05/16/2005,07:30,1059.25,1059.25,1059.00,1059.00,1,17,18.00
05/16/2005,07:31,1059.00,1059.00,1056.75,1057.25,1319,1993,3312.00
05/16/2005,07:32,1057.50,1057.75,1057.00,1057.25,668,735,1403.00
05/16/2005,07:33,1057.25,1058.50,1057.25,1058.50,982,133,1115.00
05/16/2005,07:34,1058.50,1058.75,1058.25,1058.50,382,385,767.00
05/16/2005,07:35,1058.50,1058.75,1058.25,1058.25,66,43,109.00
05/16/2005,07:36,1058.50,1059.00,1058.50,1059.00,350,95,445.00
05/16/2005,07:37,1058.75,1059.00,1058.50,1058.75,2,92,94.00
05/16/2005,07:38,1058.50,1058.50,1058.00,1058.25,120,510,630.00
05/16/2005,07:39,1058.00,1058.00,1057.75,1058.00,31,321,352.00
05/16/2005,07:40,1057.75,1058.00,1057.75,1058.00,21,37,58.00
05/16/2005,07:41,1058.00,1058.50,1058.00,1058.25,247,26,273.00
05/16/2005,07:42,1058.50,1058.50,1058.25,1058.25,21,118,139.00
05/16/2005,07:43,1058.25,1058.25,1058.00,1058.00,0,9,9.00
05/16/2005,07:44,1058.00,1058.00,1058.00,1058.00,0,15,15.00
05/16/2005,07:45,1058.25,1058.25,1058.25,1058.25,30,0,30.00
05/16/2005,07:46,1058.25,1058.50,1058.25,1058.50,109,0,109.00
05/16/2005,07:47,1058.50,1058.50,1058.50,1058.50,23,0,23.00
05/16/2005,07:48,1058.25,1058.50,1058.25,1058.50,267,10,277.00
05/16/2005,07:49,1058.25,1058.50,1058.25,1058.50,2,2,4.00
05/16/2005,07:50,1058.25,1058.25,1058.00,1058.00,0,264,264.00
05/16/2005,07:51,1058.00,1058.25,1058.00,1058.25,82,533,615.00
05/16/2005,07:52,1058.25,1058.25,1058.00,1058.25,126,2,128.00
05/16/2005,07:53,1058.00,1058.00,1058.00,1058.00,0,6,6.00
05/16/2005,07:54,1058.25,1058.25,1058.00,1058.00,3,1,4.00
05/16/2005,07:55,1058.00,1058.00,1058.00,1058.00,0,23,23.00
05/16/2005,07:56,1058.00,1058.25,1058.00,1058.25,2,13,15.00
05/16/2005,07:57,1058.00,1058.25,1058.00,1058.25,1,56,57.00
05/16/2005,07:58,1058.25,1058.25,1058.25,1058.25,4,0,4.00
05/16/2005,07:59,1058.00,1058.25,1058.00,1058.25,6,5,11.00
05/16/2005,08:00,1058.25,1058.25,1058.00,1058.00,227,4,231.00
05/16/2005,08:01,1058.00,1058.25,1057.25,1057.50,105,1585,1690.00
05/16/2005,08:02,1057.50,1057.50,1057.25,1057.50,334,124,458.00
05/16/2005,08:03,1057.50,1058.00,1057.50,1058.00,416,5,421.00
05/16/2005,08:04,1058.00,1058.25,1057.75,1057.75,65,95,160.00
05/16/2005,08:05,1058.00,1058.00,1058.00,1058.00,97,0,97.00
05/16/2005,08:06,1057.75,1058.00,1057.50,1057.75,122,86,208.00
05/16/2005,08:07,1058.00,1058.00,1057.50,1057.50,68,46,114.00
05/16/2005,08:08,1057.50,1057.50,1057.50,1057.50,0,13,13.00
05/16/2005,08:09,1057.50,1057.50,1057.50,1057.50,0,75,75.00
05/16/2005,08:10,1057.50,1057.50,1057.50,1057.50,0,1,1.00
05/16/2005,08:11,1057.75,1057.75,1057.50,1057.50,5,1,6.00
05/16/2005,08:12,1057.50,1057.75,1057.50,1057.50,1,400,401.00
05/16/2005,08:13,1057.50,1057.50,1057.25,1057.25,1,323,324.00
05/16/2005,08:14,1057.25,1057.50,1057.25,1057.50,102,175,277.00
05/16/2005,08:15,1057.50,1057.75,1057.50,1057.75,208,0,208.00
05/16/2005,08:16,1057.75,1057.75,1057.50,1057.75,51,1,52.00
05/16/2005,08:17,1057.50,1057.75,1057.50,1057.50,4,43,47.00
05/16/2005,08:18,1057.50,1057.75,1057.50,1057.50,20,121,141.00
05/16/2005,08:19,1057.50,1057.50,1057.50,1057.50,0,51,51.00
05/16/2005,08:20,1057.50,1057.50,1057.25,1057.25,0,148,148.00
05/16/2005,08:21,1057.25,1057.25,1057.00,1057.25,60,173,233.00
05/16/2005,08:22,1057.25,1057.25,1057.00,1057.25,163,5,168.00
05/16/2005,08:23,1057.25,1057.25,1057.00,1057.00,5,213,218.00
05/16/2005,08:24,1057.00,1057.25,1057.00,1057.00,19,130,149.00
05/16/2005,08:25,1057.00,1057.25,1057.00,1057.25,87,2,89.00
05/16/2005,08:26,1057.25,1057.25,1057.25,1057.25,13,0,13.00
05/16/2005,08:27,1057.25,1057.25,1057.00,1057.00,61,3,64.00
05/16/2005,08:28,1057.25,1057.25,1057.00,1057.00,25,228,253.00
05/16/2005,08:29,1057.00,1057.25,1057.00,1057.00,99,129,228.00
05/16/2005,08:30,1057.25,1057.50,1057.00,1057.25,1158,302,1460.00
05/16/2005,08:31,1057.25,1058.00,1057.25,1057.75,1948,1314,3262.00
05/16/2005,08:32,1057.75,1058.00,1057.50,1057.75,1215,1221,2436.00
05/16/2005,08:33,1057.75,1058.50,1057.50,1057.75,2393,2679,5072.00
05/16/2005,08:34,1057.50,1057.75,1057.25,1057.50,1300,1200,2500.00
05/16/2005,08:35,1057.75,1058.00,1057.25,1057.75,967,1139,2106.00
05/16/2005,08:36,1057.75,1058.00,1057.25,1057.75,1380,1645,3025.00
05/16/2005,08:37,1057.75,1058.25,1057.50,1058.00,1205,288,1493.00
05/16/2005,08:38,1058.25,1058.75,1058.00,1058.50,3971,796,4767.00
05/16/2005,08:39,1058.75,1059.25,1058.50,1059.00,3180,2310,5490.00
05/16/2005,08:40,1059.00,1059.25,1058.75,1059.25,936,721,1657.00
05/16/2005,08:41,1059.25,1059.50,1058.75,1059.50,3243,1033,4276.00
05/16/2005,08:42,1059.50,1059.50,1058.75,1059.25,1687,2949,4636.00
05/16/2005,08:43,1059.00,1059.50,1059.00,1059.25,2841,1095,3936.00
05/16/2005,08:44,1059.25,1060.50,1059.25,1060.25,10478,1592,12070.00
05/16/2005,08:45,1060.25,1060.75,1059.75,1060.50,2261,1998,4259.00
05/16/2005,08:46,1060.75,1061.00,1060.50,1061.00,3831,2737,6568.00
05/16/2005,08:47,1061.00,1062.25,1060.75,1062.00,10721,3466,14187.00
05/16/2005,08:48,1062.00,1062.00,1061.50,1061.50,514,1808,2322.00
05/16/2005,08:49,1061.50,1061.75,1061.25,1061.75,1584,2122,3706.00
05/16/2005,08:50,1061.75,1062.00,1060.75,1060.75,1163,4221,5384.00
05/16/2005,08:51,1060.75,1061.50,1060.50,1061.00,1538,1134,2672.00
05/16/2005,08:52,1061.00,1061.25,1060.50,1061.00,1714,1621,3335.00
05/16/2005,08:53,1060.75,1061.25,1060.50,1060.75,452,1032,1484.00
05/16/2005,08:54,1060.75,1061.00,1060.50,1061.00,616,343,959.00
05/16/2005,08:55,1060.75,1061.00,1060.00,1060.00,309,2533,2842.00
05/16/2005,08:56,1060.00,1060.75,1060.00,1060.25,1910,2997,4907.00
05/16/2005,08:57,1060.25,1060.50,1059.50,1060.25,1201,3290,4491.00
05/16/2005,08:58,1060.25,1060.25,1059.50,1059.75,786,1348,2134.00
05/16/2005,08:59,1059.75,1060.25,1059.50,1059.75,1409,1238,2647.00
05/16/2005,09:00,1059.75,1060.00,1059.25,1059.50,831,1361,2192.00
05/16/2005,09:01,1059.50,1060.50,1059.00,1060.50,2603,1765,4368.00
05/16/2005,09:02,1060.50,1061.00,1060.25,1060.25,2645,2020,4665.00
05/16/2005,09:03,1060.25,1060.75,1060.25,1060.50,997,1316,2313.00
05/16/2005,09:04,1060.75,1060.75,1060.25,1060.25,829,835,1664.00
05/16/2005,09:05,1060.50,1061.00,1060.25,1060.75,1010,627,1637.00
05/16/2005,09:06,1061.00,1061.25,1060.50,1060.50,1279,1376,2655.00
05/16/2005,09:07,1060.50,1061.00,1060.00,1060.00,778,2021,2799.00
05/16/2005,09:08,1060.00,1061.00,1060.00,1060.75,1388,236,1624.00
05/16/2005,09:09,1060.75,1061.00,1060.00,1060.00,556,920,1476.00
05/16/2005,09:10,1060.00,1060.25,1059.50,1060.00,1447,2455,3902.00
05/16/2005,09:11,1059.75,1060.25,1059.25,1059.25,997,2315,3312.00
05/16/2005,09:12,1059.25,1059.50,1059.00,1059.50,823,1461,2284.00
05/16/2005,09:13,1059.50,1060.00,1059.25,1059.50,1370,573,1943.00
05/16/2005,09:14,1059.50,1060.25,1059.50,1060.00,1031,280,1311.00
05/16/2005,09:15,1060.00,1060.00,1059.25,1059.50,495,608,1103.00
05/16/2005,09:16,1059.75,1059.75,1059.25,1059.50,436,641,1077.00
05/16/2005,09:17,1059.50,1060.50,1059.50,1060.50,2266,305,2571.00
05/16/2005,09:18,1060.50,1061.25,1060.25,1061.00,2485,102,2587.00
05/16/2005,09:19,1061.25,1061.75,1060.75,1061.25,4563,1913,6476.00
05/16/2005,09:20,1061.25,1062.25,1061.00,1062.00,5753,1478,7231.00
05/16/2005,09:21,1062.00,1062.50,1061.50,1061.75,2643,2362,5005.00
05/16/2005,09:22,1061.50,1061.75,1061.25,1061.25,80,1596,1676.00
05/16/2005,09:23,1061.25,1061.75,1061.25,1061.75,2331,269,2600.00
05/16/2005,09:24,1061.75,1061.75,1061.50,1061.75,870,54,924.00
05/16/2005,09:25,1061.75,1061.75,1061.50,1061.50,106,559,665.00
05/16/2005,09:26,1061.75,1061.75,1061.25,1061.50,772,783,1555.00
05/16/2005,09:27,1061.50,1061.75,1061.00,1061.00,64,1997,2061.00
05/16/2005,09:28,1061.00,1061.25,1060.50,1060.50,760,1977,2737.00
05/16/2005,09:29,1060.50,1061.00,1060.50,1060.75,997,278,1275.00
05/16/2005,09:30,1061.00,1061.50,1060.75,1061.50,1179,337,1516.00
05/16/2005,09:31,1061.50,1061.50,1061.00,1061.25,457,885,1342.00
05/16/2005,09:32,1061.25,1061.50,1061.00,1061.25,353,236,589.00
05/16/2005,09:33,1061.25,1061.50,1061.25,1061.50,49,112,161.00
05/16/2005,09:34,1061.25,1061.50,1060.50,1060.50,37,2061,2098.00
05/16/2005,09:35,1060.75,1060.75,1060.00,1060.50,1119,4596,5715.00
05/16/2005,09:36,1060.50,1060.50,1060.00,1060.25,417,968,1385.00
05/16/2005,09:37,1060.25,1060.75,1060.00,1060.75,678,410,1088.00
05/16/2005,09:38,1060.75,1060.75,1060.25,1060.25,291,681,972.00
05/16/2005,09:39,1060.50,1061.50,1060.25,1061.00,2460,405,2865.00
05/16/2005,09:40,1060.75,1061.50,1060.75,1061.25,936,363,1299.00
05/16/2005,09:41,1061.25,1061.25,1061.00,1061.00,153,575,728.00
05/16/2005,09:42,1060.75,1061.25,1060.75,1060.75,320,358,678.00
05/16/2005,09:43,1060.75,1060.75,1060.00,1060.25,815,2222,3037.00
05/16/2005,09:44,1060.25,1061.25,1060.25,1061.25,2063,675,2738.00
05/16/2005,09:45,1061.25,1062.00,1061.00,1061.75,3676,637,4313.00
05/16/2005,09:46,1062.00,1063.00,1061.75,1062.75,5459,1700,7159.00
05/16/2005,09:47,1063.00,1063.25,1062.50,1063.25,2928,1609,4537.00
05/16/2005,09:48,1063.25,1063.25,1062.75,1063.00,1147,1908,3055.00
05/16/2005,09:49,1063.00,1063.00,1062.50,1062.75,2248,2713,4961.00
05/16/2005,09:50,1062.75,1063.00,1062.50,1062.75,585,671,1256.00
05/16/2005,09:51,1062.50,1062.75,1062.25,1062.50,297,984,1281.00
05/16/2005,09:52,1062.50,1062.75,1062.50,1062.75,561,59,620.00
05/16/2005,09:53,1062.75,1062.75,1062.50,1062.50,386,190,576.00
05/16/2005,09:54,1062.50,1063.75,1062.25,1063.50,4159,1524,5683.00
05/16/2005,09:55,1063.25,1063.50,1062.75,1062.75,621,1801,2422.00
05/16/2005,09:56,1062.75,1063.50,1062.50,1063.25,1758,1958,3716.00
05/16/2005,09:57,1063.25,1063.50,1063.00,1063.25,979,405,1384.00
05/16/2005,09:58,1063.25,1063.50,1063.00,1063.50,741,1069,1810.00
05/16/2005,09:59,1063.25,1064.00,1063.25,1063.50,3188,1156,4344.00
05/16/2005,10:00,1063.75,1063.75,1063.25,1063.50,2982,705,3687.00
05/16/2005,10:01,1063.50,1063.75,1063.00,1063.25,439,1971,2410.00
05/16/2005,10:02,1063.25,1063.50,1062.50,1062.75,1106,2669,3775.00
05/16/2005,10:03,1062.75,1063.00,1062.50,1062.75,182,1468,1650.00
05/16/2005,10:04,1062.75,1062.75,1062.00,1062.25,810,2154,2964.00
05/16/2005,10:05,1062.25,1062.50,1062.25,1062.50,75,123,198.00
05/16/2005,10:06,1062.50,1062.50,1062.25,1062.25,180,560,740.00
05/16/2005,10:07,1062.25,1062.25,1061.50,1061.75,1018,2338,3356.00
05/16/2005,10:08,1061.75,1062.00,1061.50,1062.00,1779,610,2389.00
05/16/2005,10:09,1061.75,1062.00,1061.50,1061.75,216,1205,1421.00
05/16/2005,10:10,1061.75,1062.25,1061.75,1062.25,1928,365,2293.00
05/16/2005,10:11,1062.25,1062.50,1061.75,1061.75,153,922,1075.00
05/16/2005,10:12,1061.75,1062.25,1061.75,1062.00,153,35,188.00
05/16/2005,10:13,1062.00,1062.25,1062.00,1062.25,48,291,339.00
05/16/2005,10:14,1062.25,1062.25,1062.00,1062.00,173,56,229.00
05/16/2005,10:15,1062.00,1062.25,1061.50,1061.75,611,1402,2013.00
05/16/2005,10:16,1061.75,1062.00,1061.75,1061.75,18,152,170.00
05/16/2005,10:17,1061.75,1063.00,1061.50,1062.50,2275,663,2938.00
05/16/2005,10:18,1062.75,1062.75,1062.00,1062.50,814,1719,2533.00
05/16/2005,10:19,1062.50,1062.75,1062.25,1062.50,1260,33,1293.00
05/16/2005,10:20,1062.75,1063.00,1062.50,1063.00,1323,352,1675.00
05/16/2005,10:21,1063.00,1063.00,1062.50,1063.00,317,453,770.00
05/16/2005,10:22,1062.75,1063.00,1062.75,1063.00,137,264,401.00
05/16/2005,10:23,1062.75,1063.00,1062.50,1062.50,58,1048,1106.00
05/16/2005,10:24,1062.75,1063.75,1062.75,1063.25,3936,1056,4992.00
05/16/2005,10:25,1063.25,1063.25,1063.00,1063.00,41,125,166.00
05/16/2005,10:26,1063.00,1063.25,1062.75,1062.75,125,1135,1260.00
05/16/2005,10:27,1062.75,1063.00,1062.50,1062.50,384,1770,2154.00
05/16/2005,10:28,1062.50,1062.75,1062.25,1062.25,92,1888,1980.00
05/16/2005,10:29,1062.00,1062.50,1062.00,1062.25,1011,379,1390.00
05/16/2005,10:30,1062.25,1062.50,1062.00,1062.00,258,207,465.00
05/16/2005,10:31,1062.25,1062.25,1061.75,1062.00,804,552,1356.00
05/16/2005,10:32,1062.00,1062.25,1062.00,1062.00,518,1036,1554.00
05/16/2005,10:33,1062.25,1062.75,1062.00,1062.50,888,623,1511.00
05/16/2005,10:34,1062.50,1063.00,1062.25,1062.25,645,951,1596.00
05/16/2005,10:35,1062.25,1062.50,1062.00,1062.00,86,946,1032.00
05/16/2005,10:36,1062.00,1062.50,1062.00,1062.25,229,246,475.00
05/16/2005,10:37,1062.00,1062.50,1062.00,1062.50,363,31,394.00
05/16/2005,10:38,1062.25,1062.75,1062.00,1062.50,562,148,710.00
05/16/2005,10:39,1062.50,1063.00,1062.50,1062.75,763,296,1059.00
05/16/2005,10:40,1062.75,1062.75,1062.25,1062.50,287,343,630.00
05/16/2005,10:41,1062.50,1062.75,1062.25,1062.25,186,443,629.00
05/16/2005,10:42,1062.00,1062.50,1062.00,1062.25,505,184,689.00
05/16/2005,10:43,1062.25,1062.50,1062.00,1062.25,222,60,282.00
05/16/2005,10:44,1062.25,1062.25,1061.50,1061.75,582,1790,2372.00
05/16/2005,10:45,1061.75,1062.25,1061.75,1061.75,210,367,577.00
05/16/2005,10:46,1061.75,1062.00,1061.50,1061.75,316,760,1076.00
05/16/2005,10:47,1061.50,1061.75,1061.25,1061.50,666,654,1320.00
05/16/2005,10:48,1061.50,1061.75,1061.00,1061.00,133,1721,1854.00
05/16/2005,10:49,1061.00,1061.50,1061.00,1061.25,906,579,1485.00
05/16/2005,10:50,1061.25,1061.75,1061.25,1061.50,466,348,814.00
05/16/2005,10:51,1061.50,1061.75,1061.50,1061.50,162,248,410.00
05/16/2005,10:52,1061.75,1061.75,1061.50,1061.50,80,170,250.00
05/16/2005,10:53,1061.75,1061.75,1061.50,1061.75,16,297,313.00
05/16/2005,10:54,1061.75,1062.00,1061.25,1062.00,593,464,1057.00
05/16/2005,10:55,1062.00,1062.50,1061.75,1062.25,1570,300,1870.00
05/16/2005,10:56,1062.25,1062.75,1062.00,1062.75,1436,49,1485.00
05/16/2005,10:57,1062.75,1062.75,1062.00,1062.25,444,587,1031.00
05/16/2005,10:58,1062.50,1062.75,1062.00,1062.25,877,284,1161.00
05/16/2005,10:59,1062.50,1062.50,1062.25,1062.25,337,347,684.00
05/16/2005,11:00,1062.25,1062.50,1062.25,1062.50,130,37,167.00
05/16/2005,11:01,1062.50,1062.50,1062.25,1062.50,290,132,422.00
05/16/2005,11:02,1062.75,1063.75,1062.50,1063.50,3622,1110,4732.00
05/16/2005,11:03,1063.25,1064.00,1063.25,1063.25,2001,2355,4356.00
05/16/2005,11:04,1063.00,1063.25,1062.75,1063.00,652,1764,2416.00
05/16/2005,11:05,1062.75,1063.25,1062.75,1063.25,1141,50,1191.00
05/16/2005,11:06,1063.25,1063.25,1062.75,1062.75,536,808,1344.00
05/16/2005,11:07,1062.75,1063.00,1062.75,1063.00,45,36,81.00
05/16/2005,11:08,1063.00,1063.00,1062.75,1063.00,174,33,207.00
05/16/2005,11:09,1062.75,1063.25,1062.75,1063.00,380,132,512.00
05/16/2005,11:10,1063.25,1063.25,1062.50,1062.50,187,1168,1355.00
05/16/2005,11:11,1062.50,1062.75,1062.00,1062.25,247,731,978.00
05/16/2005,11:12,1062.25,1063.00,1062.25,1062.75,703,105,808.00
05/16/2005,11:13,1062.50,1062.75,1062.50,1062.50,269,25,294.00
05/16/2005,11:14,1062.75,1062.75,1062.50,1062.50,16,481,497.00
05/16/2005,11:15,1062.50,1062.50,1062.25,1062.25,21,463,484.00
05/16/2005,11:16,1062.25,1062.50,1061.75,1062.00,104,651,755.00
05/16/2005,11:17,1062.00,1062.25,1061.75,1062.00,281,99,380.00
05/16/2005,11:18,1062.25,1062.25,1062.00,1062.00,27,14,41.00
05/16/2005,11:19,1062.00,1062.25,1062.00,1062.00,23,253,276.00
05/16/2005,11:20,1062.25,1062.75,1062.00,1062.50,590,103,693.00
05/16/2005,11:21,1062.50,1062.50,1062.25,1062.50,26,64,90.00
05/16/2005,11:22,1062.25,1062.75,1062.25,1062.75,193,9,202.00
05/16/2005,11:23,1062.75,1063.00,1062.50,1063.00,372,371,743.00
05/16/2005,11:24,1063.00,1063.00,1062.50,1062.50,15,70,85.00
05/16/2005,11:25,1062.50,1063.00,1062.50,1062.75,395,148,543.00
05/16/2005,11:26,1062.50,1062.75,1062.50,1062.75,28,17,45.00
05/16/2005,11:27,1062.75,1062.75,1062.25,1062.50,96,308,404.00
05/16/2005,11:28,1062.50,1062.50,1062.25,1062.25,12,18,30.00
05/16/2005,11:29,1062.25,1062.75,1062.25,1062.50,329,361,690.00
05/16/2005,11:30,1062.50,1062.50,1062.25,1062.25,71,1,72.00
05/16/2005,11:31,1062.25,1062.75,1062.25,1062.75,123,4,127.00
05/16/2005,11:32,1062.75,1062.75,1062.50,1062.50,71,131,202.00
05/16/2005,11:33,1062.50,1062.50,1062.25,1062.50,115,112,227.00
05/16/2005,11:34,1062.50,1062.75,1062.00,1062.00,491,784,1275.00
05/16/2005,11:35,1062.00,1062.25,1061.25,1061.75,688,2095,2783.00
05/16/2005,11:36,1061.50,1061.75,1061.25,1061.50,591,678,1269.00
05/16/2005,11:37,1061.50,1061.50,1061.00,1061.25,124,1986,2110.00
05/16/2005,11:38,1061.50,1061.50,1061.00,1061.25,192,340,532.00
05/16/2005,11:39,1061.25,1061.50,1061.00,1061.50,219,50,269.00
05/16/2005,11:40,1061.50,1062.25,1061.50,1061.75,1225,258,1483.00
05/16/2005,11:41,1061.75,1062.25,1061.50,1062.00,864,568,1432.00
05/16/2005,11:42,1061.75,1062.00,1061.50,1061.75,140,86,226.00
05/16/2005,11:43,1062.00,1062.00,1061.75,1062.00,68,1,69.00
05/16/2005,11:44,1061.75,1062.00,1061.75,1061.75,7,8,15.00
05/16/2005,11:45,1061.75,1062.25,1061.75,1062.00,934,29,963.00
05/16/2005,11:46,1062.25,1062.50,1062.25,1062.50,415,54,469.00
05/16/2005,11:47,1062.25,1063.00,1062.25,1063.00,930,110,1040.00
05/16/2005,11:48,1063.00,1063.50,1063.00,1063.25,1801,1660,3461.00
05/16/2005,11:49,1063.25,1063.25,1063.00,1063.00,531,29,560.00
05/16/2005,11:50,1063.25,1063.50,1063.25,1063.25,175,782,957.00
05/16/2005,11:51,1063.25,1063.50,1063.00,1063.25,160,497,657.00
05/16/2005,11:52,1063.25,1063.50,1063.00,1063.00,168,402,570.00
05/16/2005,11:53,1063.25,1063.25,1062.50,1062.75,841,971,1812.00
05/16/2005,11:54,1062.75,1063.00,1062.75,1062.75,15,239,254.00
05/16/2005,11:55,1062.75,1063.00,1062.75,1062.75,1,291,292.00
05/16/2005,11:56,1063.00,1063.25,1062.75,1063.25,989,84,1073.00
05/16/2005,11:57,1063.25,1063.50,1063.00,1063.00,139,224,363.00
05/16/2005,11:58,1063.00,1063.25,1063.00,1063.00,28,9,37.00
05/16/2005,11:59,1063.00,1063.25,1063.00,1063.00,297,25,322.00
05/16/2005,12:00,1063.25,1063.50,1063.00,1063.50,897,45,942.00
05/16/2005,12:01,1063.50,1063.50,1063.00,1063.00,40,392,432.00
05/16/2005,12:02,1063.00,1063.25,1062.75,1062.75,42,291,333.00
05/16/2005,12:03,1062.75,1063.00,1062.25,1062.50,243,1160,1403.00
05/16/2005,12:04,1062.75,1062.75,1062.50,1062.50,34,98,132.00
05/16/2005,12:05,1062.75,1062.75,1062.50,1062.50,18,214,232.00
05/16/2005,12:06,1062.50,1062.75,1062.50,1062.50,90,241,331.00
05/16/2005,12:07,1062.50,1062.50,1062.50,1062.50,0,500,500.00
05/16/2005,12:08,1062.50,1062.50,1062.25,1062.50,1,33,34.00
05/16/2005,12:09,1062.50,1062.50,1062.25,1062.50,71,1,72.00
05/16/2005,12:10,1062.50,1062.50,1062.25,1062.25,47,243,290.00
05/16/2005,12:11,1062.25,1062.50,1062.00,1062.25,101,872,973.00
05/16/2005,12:12,1062.25,1062.25,1061.50,1062.00,560,1847,2407.00
05/16/2005,12:13,1061.75,1062.25,1061.75,1062.00,263,150,413.00
05/16/2005,12:14,1062.00,1062.25,1062.00,1062.00,48,4,52.00
05/16/2005,12:15,1062.25,1062.25,1062.00,1062.00,411,10,421.00
05/16/2005,12:16,1062.25,1062.50,1062.00,1062.25,142,17,159.00
05/16/2005,12:17,1062.50,1062.50,1062.25,1062.25,51,435,486.00
05/16/2005,12:18,1062.25,1062.50,1062.25,1062.50,44,33,77.00
05/16/2005,12:19,1062.50,1062.50,1062.00,1062.25,39,193,232.00
05/16/2005,12:20,1062.25,1062.25,1062.00,1062.25,403,236,639.00
05/16/2005,12:21,1062.25,1062.50,1062.25,1062.50,234,56,290.00
05/16/2005,12:22,1062.50,1062.50,1062.25,1062.25,43,7,50.00
05/16/2005,12:23,1062.50,1063.50,1062.25,1063.25,2635,442,3077.00
05/16/2005,12:24,1063.25,1064.00,1063.25,1063.75,2193,1170,3363.00
05/16/2005,12:25,1063.75,1064.25,1063.50,1064.00,1870,1754,3624.00
05/16/2005,12:26,1064.00,1064.25,1063.75,1063.75,154,1258,1412.00
05/16/2005,12:27,1063.75,1064.00,1063.50,1063.75,133,568,701.00
05/16/2005,12:28,1063.75,1064.00,1063.50,1063.50,116,519,635.00
05/16/2005,12:29,1063.75,1063.75,1063.50,1063.75,352,36,388.00
05/16/2005,12:30,1063.75,1064.00,1063.50,1063.75,269,530,799.00
05/16/2005,12:31,1063.75,1064.25,1063.50,1064.00,1687,928,2615.00
05/16/2005,12:32,1064.00,1064.00,1063.25,1063.50,93,772,865.00
05/16/2005,12:33,1063.25,1063.75,1062.75,1063.00,269,1600,1869.00
05/16/2005,12:34,1063.00,1063.25,1062.75,1062.75,867,1076,1943.00
05/16/2005,12:35,1063.00,1063.25,1062.75,1063.00,326,672,998.00
05/16/2005,12:36,1063.00,1063.00,1062.50,1062.75,83,487,570.00
05/16/2005,12:37,1062.75,1063.25,1062.50,1063.25,528,52,580.00
05/16/2005,12:38,1063.25,1063.50,1063.00,1063.25,180,60,240.00
05/16/2005,12:39,1063.25,1063.25,1062.75,1063.00,245,458,703.00
05/16/2005,12:40,1063.00,1063.00,1062.75,1063.00,153,145,298.00
05/16/2005,12:41,1062.75,1063.25,1062.75,1063.00,82,111,193.00
05/16/2005,12:42,1063.25,1063.25,1063.00,1063.00,93,125,218.00
05/16/2005,12:43,1063.25,1063.25,1063.00,1063.25,12,31,43.00
05/16/2005,12:44,1063.25,1064.25,1063.00,1064.25,1576,120,1696.00
05/16/2005,12:45,1064.25,1064.75,1064.00,1064.00,4027,1279,5306.00
05/16/2005,12:46,1064.25,1065.00,1064.00,1065.00,2505,363,2868.00
05/16/2005,12:47,1065.00,1065.25,1064.50,1065.00,3282,1185,4467.00
05/16/2005,12:48,1065.00,1065.75,1064.50,1064.75,4696,2381,7077.00
05/16/2005,12:49,1064.75,1065.25,1064.75,1064.75,1444,572,2016.00
05/16/2005,12:50,1065.00,1065.00,1064.75,1064.75,736,87,823.00
05/16/2005,12:51,1064.75,1065.50,1064.75,1065.50,1090,31,1121.00
05/16/2005,12:52,1065.50,1066.00,1065.00,1065.75,2786,1523,4309.00
05/16/2005,12:53,1065.75,1066.00,1065.00,1065.00,728,1446,2174.00
05/16/2005,12:54,1065.00,1065.25,1065.00,1065.00,4,93,97.00
05/16/2005,12:55,1065.00,1065.25,1065.00,1065.00,46,162,208.00
05/16/2005,12:56,1065.00,1065.75,1065.00,1065.50,1265,503,1768.00
05/16/2005,12:57,1065.50,1065.50,1065.00,1065.50,243,463,706.00
05/16/2005,12:58,1065.25,1066.00,1065.25,1065.75,1345,492,1837.00
05/16/2005,12:59,1066.00,1066.25,1065.75,1066.00,2136,1160,3296.00
05/16/2005,13:00,1066.00,1066.25,1065.50,1065.75,1225,1243,2468.00
05/16/2005,13:01,1065.50,1066.50,1065.50,1066.25,5736,1440,7176.00
05/16/2005,13:02,1066.50,1066.50,1065.75,1065.75,469,2012,2481.00
05/16/2005,13:03,1065.75,1066.00,1065.25,1065.25,92,1662,1754.00
05/16/2005,13:04,1065.25,1065.75,1065.25,1065.50,816,273,1089.00
05/16/2005,13:05,1065.50,1065.75,1065.25,1065.50,102,363,465.00
05/16/2005,13:06,1065.50,1065.75,1065.25,1065.50,306,196,502.00
05/16/2005,13:07,1065.75,1066.00,1065.50,1065.50,983,882,1865.00
05/16/2005,13:08,1065.75,1065.75,1065.25,1065.75,905,459,1364.00
05/16/2005,13:09,1065.50,1065.75,1065.25,1065.50,71,282,353.00
05/16/2005,13:10,1065.50,1065.50,1064.50,1064.50,872,2910,3782.00
05/16/2005,13:11,1064.50,1065.00,1064.50,1064.75,484,918,1402.00
05/16/2005,13:12,1064.75,1065.00,1064.75,1064.75,120,413,533.00
05/16/2005,13:13,1064.75,1064.75,1064.50,1064.50,236,205,441.00
05/16/2005,13:14,1064.50,1065.25,1064.50,1065.25,593,232,825.00
05/16/2005,13:15,1065.00,1065.25,1064.75,1065.00,544,516,1060.00
05/16/2005,13:16,1065.00,1065.25,1065.00,1065.25,342,17,359.00
05/16/2005,13:17,1065.25,1065.25,1065.00,1065.25,46,540,586.00
05/16/2005,13:18,1065.00,1065.75,1065.00,1065.50,2206,268,2474.00
05/16/2005,13:19,1065.25,1065.50,1065.00,1065.25,55,400,455.00
05/16/2005,13:20,1065.25,1065.50,1065.00,1065.25,267,179,446.00
05/16/2005,13:21,1065.00,1065.25,1064.75,1064.75,50,340,390.00
05/16/2005,13:22,1065.00,1065.00,1064.25,1064.50,554,1821,2375.00
05/16/2005,13:23,1064.50,1064.75,1064.25,1064.50,729,545,1274.00
05/16/2005,13:24,1064.75,1064.75,1064.25,1064.50,253,389,642.00
05/16/2005,13:25,1064.50,1064.50,1064.00,1064.25,278,641,919.00
05/16/2005,13:26,1064.00,1064.25,1063.75,1064.00,1076,1136,2212.00
05/16/2005,13:27,1064.00,1064.75,1063.75,1064.50,1302,602,1904.00
05/16/2005,13:28,1064.50,1064.75,1064.25,1064.75,424,311,735.00
05/16/2005,13:29,1064.50,1064.75,1064.50,1064.50,40,650,690.00
05/16/2005,13:30,1064.75,1065.50,1064.75,1065.25,1687,318,2005.00
05/16/2005,13:31,1065.00,1066.00,1065.00,1065.50,1288,1558,2846.00
05/16/2005,13:32,1065.50,1065.75,1065.25,1065.50,781,493,1274.00
05/16/2005,13:33,1065.50,1065.50,1065.25,1065.50,1553,53,1606.00
05/16/2005,13:34,1065.50,1065.50,1065.25,1065.50,79,49,128.00
05/16/2005,13:35,1065.50,1065.50,1064.75,1065.00,460,1309,1769.00
05/16/2005,13:36,1065.00,1066.00,1065.00,1066.00,1039,412,1451.00
05/16/2005,13:37,1066.00,1066.00,1065.25,1065.25,134,763,897.00
05/16/2005,13:38,1065.50,1065.50,1065.25,1065.50,15,343,358.00
05/16/2005,13:39,1065.25,1065.50,1064.50,1064.50,31,1330,1361.00
05/16/2005,13:40,1064.50,1064.75,1064.25,1064.25,855,1093,1948.00
05/16/2005,13:41,1064.25,1064.75,1064.25,1064.50,851,673,1524.00
05/16/2005,13:42,1064.50,1065.00,1064.00,1064.00,583,1170,1753.00
05/16/2005,13:43,1064.00,1064.50,1063.75,1064.25,817,1289,2106.00
05/16/2005,13:44,1064.25,1064.75,1064.25,1064.75,954,194,1148.00
05/16/2005,13:45,1064.75,1064.75,1064.00,1064.25,89,627,716.00
05/16/2005,13:46,1064.50,1064.50,1064.25,1064.25,63,57,120.00
05/16/2005,13:47,1064.25,1064.50,1064.25,1064.50,284,2,286.00
05/16/2005,13:48,1064.50,1065.00,1064.50,1065.00,963,41,1004.00
05/16/2005,13:49,1065.00,1065.25,1064.75,1064.75,808,469,1277.00
05/16/2005,13:50,1064.75,1065.00,1064.50,1064.75,216,201,417.00
05/16/2005,13:51,1064.75,1064.75,1064.50,1064.75,152,72,224.00
05/16/2005,13:52,1064.75,1065.50,1064.50,1065.25,2039,34,2073.00
05/16/2005,13:53,1065.50,1065.75,1064.75,1064.75,1187,1989,3176.00
05/16/2005,13:54,1064.75,1065.00,1064.50,1065.00,114,614,728.00
05/16/2005,13:55,1065.00,1065.25,1064.75,1065.00,425,166,591.00
05/16/2005,13:56,1065.00,1065.25,1064.75,1065.25,186,73,259.00
05/16/2005,13:57,1065.00,1065.25,1065.00,1065.25,413,9,422.00
05/16/2005,13:58,1065.25,1065.50,1065.00,1065.50,1628,54,1682.00
05/16/2005,13:59,1065.25,1065.50,1065.00,1065.25,74,254,328.00
05/16/2005,14:00,1065.25,1065.25,1064.75,1065.00,20,506,526.00
05/16/2005,14:01,1064.75,1064.75,1064.50,1064.50,75,1296,1371.00
05/16/2005,14:02,1064.50,1064.75,1064.25,1064.50,617,772,1389.00
05/16/2005,14:03,1064.50,1064.75,1064.50,1064.50,7,339,346.00
05/16/2005,14:04,1064.50,1065.50,1064.50,1065.25,1107,696,1803.00
05/16/2005,14:05,1065.25,1065.50,1065.00,1065.25,368,58,426.00
05/16/2005,14:06,1065.50,1065.75,1065.25,1065.50,432,132,564.00
05/16/2005,14:07,1065.50,1065.75,1065.25,1065.50,223,367,590.00
05/16/2005,14:08,1065.50,1066.00,1065.25,1066.00,1284,79,1363.00
05/16/2005,14:09,1066.00,1066.00,1065.50,1066.00,1074,1612,2686.00
05/16/2005,14:10,1065.75,1066.50,1065.75,1066.25,2010,727,2737.00
05/16/2005,14:11,1066.25,1067.25,1066.00,1066.75,7800,3063,10863.00
05/16/2005,14:12,1066.75,1067.25,1066.50,1067.00,3032,1408,4440.00
05/16/2005,14:13,1067.25,1067.25,1066.75,1066.75,107,1573,1680.00
05/16/2005,14:14,1066.75,1067.00,1066.50,1066.50,119,494,613.00
05/16/2005,14:15,1066.75,1067.00,1066.50,1066.50,1017,424,1441.00
05/16/2005,14:16,1066.75,1067.00,1066.50,1067.00,1009,808,1817.00
05/16/2005,14:17,1066.75,1067.00,1066.50,1067.00,686,516,1202.00
05/16/2005,14:18,1067.00,1067.25,1066.75,1067.00,1536,300,1836.00
05/16/2005,14:19,1066.75,1067.00,1066.75,1066.75,54,102,156.00
05/16/2005,14:20,1067.00,1067.00,1066.75,1066.75,203,112,315.00
05/16/2005,14:21,1067.00,1067.50,1066.75,1067.50,3909,825,4734.00
05/16/2005,14:22,1067.25,1068.00,1067.25,1067.75,7322,2462,9784.00
05/16/2005,14:23,1067.75,1068.00,1067.75,1067.75,1163,229,1392.00
05/16/2005,14:24,1068.00,1068.25,1067.50,1068.00,2470,1666,4136.00
05/16/2005,14:25,1068.00,1068.50,1067.75,1068.50,5052,1019,6071.00
05/16/2005,14:26,1068.50,1068.50,1068.00,1068.00,2639,2223,4862.00
05/16/2005,14:27,1068.25,1068.75,1068.00,1068.25,3709,1112,4821.00
05/16/2005,14:28,1068.50,1068.50,1068.00,1068.25,428,944,1372.00
05/16/2005,14:29,1068.25,1068.50,1068.00,1068.25,272,1529,1801.00
05/16/2005,14:30,1068.25,1068.50,1068.00,1068.25,746,696,1442.00
05/16/2005,14:31,1068.25,1068.50,1067.75,1068.00,159,752,911.00
05/16/2005,14:32,1067.75,1068.00,1067.75,1067.75,692,392,1084.00
05/16/2005,14:33,1067.75,1068.25,1067.75,1068.00,1018,1407,2425.00
05/16/2005,14:34,1068.00,1068.00,1067.75,1067.75,92,198,290.00
05/16/2005,14:35,1067.75,1068.00,1067.50,1067.50,170,1926,2096.00
05/16/2005,14:36,1067.50,1067.75,1067.25,1067.50,116,1066,1182.00
05/16/2005,14:37,1067.50,1068.00,1067.50,1068.00,1091,103,1194.00
05/16/2005,14:38,1068.00,1068.00,1067.75,1068.00,221,230,451.00
05/16/2005,14:39,1067.75,1068.00,1067.50,1067.75,706,882,1588.00
05/16/2005,14:40,1067.75,1068.00,1067.75,1067.75,261,209,470.00
05/16/2005,14:41,1067.75,1068.00,1067.25,1067.50,95,2284,2379.00
05/16/2005,14:42,1067.25,1067.50,1067.00,1067.25,680,2011,2691.00
05/16/2005,14:43,1067.25,1067.75,1067.00,1067.75,708,348,1056.00
05/16/2005,14:44,1067.75,1068.00,1067.50,1067.75,1085,424,1509.00
05/16/2005,14:45,1067.50,1067.75,1067.25,1067.50,882,510,1392.00
05/16/2005,14:46,1067.50,1068.25,1067.50,1068.00,1815,630,2445.00
05/16/2005,14:47,1068.00,1068.50,1068.00,1068.25,2650,1346,3996.00
05/16/2005,14:48,1068.25,1068.25,1067.75,1068.00,1110,564,1674.00
05/16/2005,14:49,1068.00,1068.25,1067.75,1068.00,378,774,1152.00
05/16/2005,14:50,1068.00,1068.00,1067.50,1067.50,171,441,612.00
05/16/2005,14:51,1067.50,1068.25,1067.50,1068.25,1254,161,1415.00
05/16/2005,14:52,1068.25,1068.75,1068.25,1068.50,2016,772,2788.00
05/16/2005,14:53,1068.50,1068.50,1068.00,1068.00,54,1482,1536.00
05/16/2005,14:54,1068.00,1068.00,1067.75,1067.75,608,757,1365.00
05/16/2005,14:55,1067.75,1068.50,1067.75,1068.25,3794,489,4283.00
05/16/2005,14:56,1068.50,1068.50,1068.25,1068.25,1028,1599,2627.00
05/16/2005,14:57,1068.25,1068.50,1068.00,1068.25,547,1173,1720.00
05/16/2005,14:58,1068.25,1068.75,1068.00,1068.50,1754,413,2167.00
05/16/2005,14:59,1068.50,1068.75,1068.25,1068.50,1928,867,2795.00
05/16/2005,15:00,1068.25,1068.75,1068.00,1068.50,4052,3357,7409.00
05/16/2005,15:01,1068.50,1069.00,1068.50,1068.50,3630,2955,6585.00
05/16/2005,15:02,1068.75,1068.75,1068.50,1068.50,813,319,1132.00
05/16/2005,15:03,1068.75,1068.75,1068.50,1068.50,39,1852,1891.00
05/16/2005,15:04,1068.50,1068.75,1068.50,1068.75,327,853,1180.00
05/16/2005,15:05,1068.50,1068.75,1068.50,1068.50,332,345,677.00
05/16/2005,15:06,1068.75,1068.75,1068.50,1068.50,622,543,1165.00
05/16/2005,15:07,1068.75,1068.75,1068.50,1068.50,385,1333,1718.00
05/16/2005,15:08,1068.50,1068.75,1068.50,1068.75,173,56,229.00
05/16/2005,15:09,1068.50,1068.75,1068.50,1068.75,132,281,413.00
05/16/2005,15:10,1068.50,1068.75,1068.50,1068.50,426,455,881.00
05/16/2005,15:11,1068.75,1068.75,1068.50,1068.50,327,849,1176.00
05/16/2005,15:12,1068.50,1068.75,1068.25,1068.25,339,3142,3481.00
05/16/2005,15:13,1068.25,1068.50,1068.00,1068.00,776,2049,2825.00
05/16/2005,15:14,1068.25,1068.25,1068.00,1068.25,756,1164,1920.00
05/16/2005,15:15,1068.25,1068.50,1068.00,1068.50,3851,3947,7798.00
05/16/2005,15:16,1068.25,1068.50,1068.25,1068.25,14,14,28.00
05/16/2005,15:31,1068.25,1068.25,1067.75,1067.75,12,142,154.00
05/16/2005,15:32,1068.00,1068.00,1067.75,1068.00,215,115,330.00
05/16/2005,15:33,1068.25,1068.25,1068.00,1068.00,293,6,299.00
05/16/2005,15:34,1068.25,1068.25,1067.75,1067.75,1,267,268.00
05/16/2005,15:35,1068.00,1068.00,1067.75,1068.00,21,1,22.00
05/16/2005,15:36,1068.00,1068.00,1068.00,1068.00,62,0,62.00
05/16/2005,15:37,1068.00,1068.00,1068.00,1068.00,2,0,2.00
05/16/2005,15:38,1068.25,1068.25,1068.25,1068.25,1,0,1.00
05/16/2005,15:40,1068.00,1068.00,1068.00,1068.00,0,18,18.00
05/16/2005,15:41,1068.25,1068.25,1068.00,1068.00,2,2,4.00
05/16/2005,15:42,1068.00,1068.25,1068.00,1068.25,30,2,32.00
05/16/2005,15:43,1068.00,1068.00,1068.00,1068.00,0,1,1.00
05/16/2005,15:44,1068.00,1068.25,1068.00,1068.25,40,1,41.00
05/16/2005,15:45,1068.25,1068.50,1068.00,1068.50,182,7,189.00
05/16/2005,15:46,1068.25,1068.25,1068.25,1068.25,0,5,5.00
05/16/2005,15:47,1068.25,1068.25,1068.25,1068.25,0,7,7.00
05/16/2005,15:48,1068.25,1068.50,1068.25,1068.25,2,10,12.00
05/16/2005,15:49,1068.25,1068.25,1068.25,1068.25,0,10,10.00
05/16/2005,15:50,1068.25,1068.50,1068.25,1068.25,2,16,18.00
05/16/2005,15:51,1068.25,1068.25,1068.25,1068.25,0,2,2.00
05/16/2005,15:52,1068.25,1068.50,1068.25,1068.50,1,1,2.00
05/16/2005,15:53,1068.50,1068.50,1068.25,1068.25,1,2,3.00
05/16/2005,15:54,1068.25,1068.50,1068.25,1068.50,2,2,4.00
05/16/2005,15:55,1068.50,1068.50,1068.25,1068.25,85,4,89.00
05/16/2005,15:56,1068.50,1068.50,1068.50,1068.50,17,0,17.00
05/16/2005,15:57,1068.25,1068.25,1068.25,1068.25,0,1,1.00
05/16/2005,15:59,1068.50,1068.75,1068.50,1068.75,179,0,179.00
05/16/2005,16:00,1068.75,1068.75,1068.50,1068.50,145,227,372.00
05/16/2005,17:01,1068.00,1068.25,1068.00,1068.25,3,29,32.00
05/16/2005,17:02,1068.25,1068.50,1068.00,1068.00,48,1,49.00
05/16/2005,17:03,1068.25,1068.25,1068.00,1068.00,2,4,6.00
05/16/2005,17:04,1068.00,1068.00,1068.00,1068.00,0,23,23.00
05/16/2005,17:06,1068.00,1068.00,1068.00,1068.00,0,47,47.00
05/16/2005,17:07,1068.00,1068.00,1068.00,1068.00,0,1,1.00
05/16/2005,17:11,1068.00,1068.00,1068.00,1068.00,0,1,1.00
05/16/2005,17:12,1068.00,1068.00,1068.00,1068.00,0,2,2.00
05/16/2005,17:14,1068.00,1068.00,1068.00,1068.00,0,8,8.00
05/16/2005,17:15,1067.75,1068.00,1067.75,1068.00,1,6,7.00
05/16/2005,17:16,1067.75,1067.75,1067.75,1067.75,0,1,1.00
05/16/2005,17:18,1067.75,1067.75,1067.75,1067.75,0,1,1.00
05/16/2005,17:19,1067.75,1068.00,1067.75,1068.00,7,5,12.00
05/16/2005,17:23,1068.00,1068.00,1067.75,1067.75,1,1,2.00
05/16/2005,17:24,1067.75,1067.75,1067.75,1067.75,0,5,5.00
05/16/2005,17:25,1067.75,1067.75,1067.75,1067.75,0,2,2.00
05/16/2005,17:26,1068.00,1068.00,1068.00,1068.00,6,0,6.00
05/16/2005,17:27,1067.75,1067.75,1067.75,1067.75,0,1,1.00
05/16/2005,17:28,1068.00,1068.00,1068.00,1068.00,3,0,3.00
05/16/2005,17:31,1067.75,1067.75,1067.75,1067.75,0,10,10.00
05/16/2005,17:32,1067.75,1067.75,1067.75,1067.75,0,11,11.00
05/16/2005,17:33,1067.75,1067.75,1067.75,1067.75,0,20,20.00
05/16/2005,17:34,1067.75,1068.00,1067.75,1067.75,1,4,5.00
05/16/2005,17:35,1068.00,1068.00,1068.00,1068.00,2,0,2.00
05/16/2005,17:37,1068.00,1068.00,1067.75,1067.75,1,1,2.00
05/16/2005,17:38,1067.75,1067.75,1067.75,1067.75,0,9,9.00
05/16/2005,17:43,1067.75,1067.75,1067.75,1067.75,0,1,1.00
05/16/2005,17:44,1067.75,1067.75,1067.75,1067.75,0,3,3.00
05/16/2005,17:46,1068.00,1068.00,1068.00,1068.00,4,0,4.00
05/16/2005,17:48,1067.75,1067.75,1067.75,1067.75,0,2,2.00
05/16/2005,17:49,1068.00,1068.00,1068.00,1068.00,1,0,1.00
05/16/2005,17:50,1067.75,1067.75,1067.75,1067.75,0,2,2.00
05/16/2005,17:51,1067.75,1067.75,1067.75,1067.75,0,4,4.00
05/16/2005,17:53,1067.75,1068.00,1067.75,1068.00,1,2,3.00
05/16/2005,17:54,1067.75,1067.75,1067.75,1067.75,0,2,2.00
05/16/2005,18:02,1068.00,1068.00,1068.00,1068.00,5,0,5.00
05/16/2005,18:03,1067.75,1067.75,1067.75,1067.75,0,1,1.00
05/16/2005,18:05,1068.00,1068.00,1068.00,1068.00,15,0,15.00
05/16/2005,18:06,1068.00,1068.00,1068.00,1068.00,3,0,3.00
05/16/2005,18:07,1068.00,1068.00,1068.00,1068.00,2,0,2.00
05/16/2005,18:08,1068.00,1068.00,1067.75,1068.00,7,1,8.00
05/16/2005,18:11,1067.75,1068.00,1067.75,1068.00,5,2,7.00
05/16/2005,18:12,1068.00,1068.00,1068.00,1068.00,6,0,6.00
05/16/2005,18:14,1068.00,1068.00,1068.00,1068.00,1,0,1.00
05/16/2005,18:19,1067.75,1067.75,1067.75,1067.75,0,40,40.00
05/16/2005,18:24,1068.00,1068.00,1068.00,1068.00,1,0,1.00
05/16/2005,18:25,1068.00,1068.00,1068.00,1068.00,4,0,4.00
05/16/2005,18:26,1068.00,1068.00,1068.00,1068.00,5,0,5.00
05/16/2005,18:27,1068.00,1068.00,1068.00,1068.00,1,0,1.00
05/16/2005,18:30,1067.75,1067.75,1067.75,1067.75,0,1,1.00
05/16/2005,18:34,1067.75,1067.75,1067.75,1067.75,0,5,5.00
05/16/2005,18:39,1068.00,1068.00,1068.00,1068.00,1,0,1.00
05/16/2005,18:41,1068.00,1068.00,1068.00,1068.00,1,0,1.00
05/16/2005,18:46,1068.00,1068.00,1068.00,1068.00,1,0,1.00
05/16/2005,18:47,1068.00,1068.00,1068.00,1068.00,15,0,15.00
05/16/2005,18:52,1068.00,1068.00,1068.00,1068.00,43,0,43.00
05/16/2005,18:53,1068.00,1068.00,1068.00,1068.00,15,0,15.00
05/16/2005,18:55,1068.00,1068.00,1068.00,1068.00,20,0,20.00
05/16/2005,18:56,1068.25,1068.25,1068.25,1068.25,50,0,50.00
05/16/2005,19:00,1068.25,1068.25,1068.25,1068.25,1,0,1.00
05/16/2005,19:02,1068.00,1068.00,1068.00,1068.00,0,1,1.00
05/16/2005,19:03,1068.25,1068.25,1068.25,1068.25,20,0,20.00
05/16/2005,19:05,1068.25,1068.25,1068.25,1068.25,1,0,1.00
05/16/2005,19:06,1068.25,1068.25,1068.25,1068.25,58,0,58.00
05/16/2005,19:08,1068.25,1068.25,1068.25,1068.25,1,0,1.00
05/16/2005,19:10,1068.25,1068.25,1068.25,1068.25,1,0,1.00
05/16/2005,19:18,1068.25,1068.25,1068.25,1068.25,1,0,1.00
05/16/2005,19:23,1068.25,1068.25,1068.25,1068.25,90,0,90.00
05/16/2005,19:24,1068.00,1068.25,1068.00,1068.00,5,4,9.00
05/16/2005,19:25,1068.00,1068.00,1068.00,1068.00,0,5,5.00
05/16/2005,19:26,1068.25,1068.25,1068.25,1068.25,1,0,1.00
05/16/2005,19:31,1068.00,1068.00,1068.00,1068.00,0,2,2.00
05/16/2005,19:32,1068.25,1068.25,1068.25,1068.25,5,0,5.00
05/16/2005,19:33,1068.00,1068.00,1068.00,1068.00,0,2,2.00
05/16/2005,19:36,1068.00,1068.00,1068.00,1068.00,0,1,1.00
05/16/2005,19:38,1068.00,1068.00,1068.00,1068.00,0,6,6.00
05/16/2005,19:39,1068.00,1068.00,1068.00,1068.00,0,5,5.00
05/16/2005,19:40,1068.00,1068.00,1068.00,1068.00,0,3,3.00
05/16/2005,19:42,1068.25,1068.25,1068.25,1068.25,2,0,2.00
05/16/2005,19:43,1068.25,1068.25,1068.25,1068.25,2,0,2.00
05/16/2005,19:44,1068.25,1068.25,1068.00,1068.00,1,11,12.00
05/16/2005,19:49,1068.00,1068.00,1068.00,1068.00,0,1,1.00
05/16/2005,19:50,1068.25,1068.25,1068.25,1068.25,2,0,2.00
05/16/2005,19:51,1068.25,1068.25,1068.25,1068.25,1,0,1.00
05/16/2005,19:53,1068.00,1068.00,1068.00,1068.00,0,1,1.00
05/16/2005,19:56,1068.00,1068.00,1068.00,1068.00,0,11,11.00
05/16/2005,19:58,1068.00,1068.00,1068.00,1068.00,0,1,1.00
05/16/2005,19:59,1068.00,1068.00,1068.00,1068.00,0,1,1.00
05/16/2005,20:01,1068.00,1068.25,1068.00,1068.25,1,31,32.00
05/16/2005,20:02,1068.00,1068.25,1068.00,1068.00,1,13,14.00
05/16/2005,20:03,1068.00,1068.00,1067.75,1068.00,4,7,11.00
05/16/2005,20:06,1068.00,1068.00,1067.75,1067.75,24,1,25.00
05/16/2005,20:07,1068.00,1068.00,1068.00,1068.00,10,0,10.00
05/16/2005,20:10,1068.00,1068.00,1068.00,1068.00,1,0,1.00
05/16/2005,20:12,1068.00,1068.00,1068.00,1068.00,2,0,2.00
05/16/2005,20:13,1068.00,1068.00,1068.00,1068.00,4,0,4.00
05/16/2005,20:17,1068.00,1068.00,1068.00,1068.00,43,0,43.00
05/16/2005,20:18,1068.00,1068.00,1068.00,1068.00,30,0,30.00
05/16/2005,20:22,1068.00,1068.00,1068.00,1068.00,1,0,1.00
05/16/2005,20:23,1068.25,1068.25,1068.25,1068.25,1,0,1.00
05/16/2005,20:24,1068.25,1068.25,1068.25,1068.25,84,0,84.00
05/16/2005,20:26,1068.25,1068.25,1068.25,1068.25,8,0,8.00
05/16/2005,20:27,1068.25,1068.25,1068.25,1068.25,10,0,10.00
05/16/2005,20:29,1068.25,1068.25,1068.00,1068.00,5,1,6.00
05/16/2005,20:31,1068.25,1068.25,1068.25,1068.25,1,0,1.00
05/16/2005,20:33,1068.00,1068.00,1068.00,1068.00,0,1,1.00
05/16/2005,20:38,1068.00,1068.00,1068.00,1068.00,0,135,135.00
05/16/2005,20:40,1068.00,1068.00,1068.00,1068.00,0,1,1.00
05/16/2005,20:46,1068.00,1068.00,1068.00,1068.00,0,2,2.00
05/16/2005,20:47,1068.00,1068.00,1068.00,1068.00,0,1,1.00
05/16/2005,20:49,1068.00,1068.00,1068.00,1068.00,0,10,10.00
05/16/2005,20:52,1068.00,1068.00,1068.00,1068.00,0,1,1.00
05/16/2005,20:54,1068.00,1068.00,1067.75,1067.75,0,2,2.00
05/16/2005,20:55,1067.75,1067.75,1067.75,1067.75,0,27,27.00
05/16/2005,20:58,1067.75,1067.75,1067.75,1067.75,0,4,4.00
05/16/2005,20:59,1067.75,1067.75,1067.75,1067.75,0,4,4.00
05/16/2005,21:00,1067.75,1067.75,1067.50,1067.50,0,66,66.00
05/16/2005,21:01,1067.75,1067.75,1067.50,1067.50,1,1,2.00
05/16/2005,21:02,1067.75,1067.75,1067.75,1067.75,25,0,25.00
05/16/2005,21:03,1067.75,1067.75,1067.75,1067.75,11,0,11.00
05/16/2005,21:10,1067.75,1067.75,1067.75,1067.75,14,0,14.00
05/16/2005,21:11,1067.50,1067.50,1067.50,1067.50,0,2,2.00
05/16/2005,21:12,1067.50,1067.50,1067.50,1067.50,0,1,1.00
05/16/2005,21:16,1067.50,1067.50,1067.50,1067.50,0,1,1.00
05/16/2005,21:18,1067.50,1067.50,1067.50,1067.50,0,1,1.00
05/16/2005,21:22,1067.50,1067.50,1067.50,1067.50,0,1,1.00
05/16/2005,21:23,1067.75,1067.75,1067.75,1067.75,20,0,20.00
05/16/2005,21:26,1067.50,1067.50,1067.50,1067.50,0,1,1.00
05/16/2005,21:28,1067.75,1067.75,1067.50,1067.50,1,1,2.00
05/16/2005,21:34,1067.50,1067.50,1067.50,1067.50,0,2,2.00
05/16/2005,21:35,1067.50,1067.50,1067.50,1067.50,0,2,2.00
05/16/2005,21:36,1067.75,1067.75,1067.75,1067.75,2,0,2.00
05/16/2005,21:38,1067.75,1067.75,1067.75,1067.75,1,0,1.00
05/16/2005,21:39,1067.50,1067.50,1067.50,1067.50,0,1,1.00
05/16/2005,21:41,1067.50,1067.50,1067.50,1067.50,0,1,1.00
05/16/2005,21:46,1067.50,1067.50,1067.50,1067.50,0,1,1.00
05/16/2005,21:53,1067.50,1067.50,1067.50,1067.50,0,10,10.00
05/16/2005,21:56,1067.75,1067.75,1067.75,1067.75,20,0,20.00
05/16/2005,21:57,1067.75,1067.75,1067.75,1067.75,1,0,1.00
05/16/2005,22:01,1067.50,1067.50,1067.25,1067.25,0,84,84.00
05/16/2005,22:03,1067.25,1067.25,1067.25,1067.25,0,2,2.00
05/16/2005,22:05,1067.50,1067.50,1067.50,1067.50,1,0,1.00
05/16/2005,22:07,1067.25,1067.25,1067.25,1067.25,0,1,1.00
05/16/2005,22:09,1067.25,1067.25,1067.25,1067.25,0,1,1.00
05/16/2005,22:12,1067.50,1067.50,1067.50,1067.50,13,0,13.00
05/16/2005,22:14,1067.75,1067.75,1067.50,1067.50,2,1,3.00
05/16/2005,22:15,1067.50,1067.50,1067.50,1067.50,0,4,4.00
05/16/2005,22:16,1067.25,1067.50,1067.25,1067.50,15,1,16.00
05/16/2005,22:17,1067.50,1067.50,1067.50,1067.50,6,0,6.00
05/16/2005,22:18,1067.50,1067.50,1067.50,1067.50,7,0,7.00
05/16/2005,22:19,1067.50,1067.50,1067.50,1067.50,20,0,20.00
05/16/2005,22:20,1067.50,1067.50,1067.50,1067.50,4,0,4.00
05/16/2005,22:21,1067.50,1067.50,1067.50,1067.50,10,0,10.00
05/16/2005,22:23,1067.50,1067.50,1067.50,1067.50,1,0,1.00
05/16/2005,22:28,1067.50,1067.50,1067.50,1067.50,2,0,2.00
05/16/2005,22:29,1067.50,1067.50,1067.50,1067.50,8,0,8.00
05/16/2005,22:30,1067.50,1067.50,1067.50,1067.50,22,0,22.00
05/16/2005,22:31,1067.50,1067.50,1067.50,1067.50,12,0,12.00
05/16/2005,22:33,1067.50,1067.50,1067.50,1067.50,1,0,1.00
05/16/2005,22:35,1067.50,1067.50,1067.25,1067.50,19,20,39.00
05/16/2005,22:36,1067.50,1067.50,1067.25,1067.25,5,15,20.00
05/16/2005,22:37,1067.25,1067.50,1067.25,1067.50,3,20,23.00
05/16/2005,22:38,1067.25,1067.50,1067.25,1067.50,4,20,24.00
05/16/2005,22:39,1067.50,1067.50,1067.50,1067.50,37,0,37.00
05/16/2005,22:40,1067.25,1067.25,1067.25,1067.25,0,10,10.00
05/16/2005,22:42,1067.25,1067.25,1067.25,1067.25,0,29,29.00
05/16/2005,22:43,1067.25,1067.25,1067.00,1067.00,10,33,43.00
05/16/2005,22:44,1067.25,1067.25,1067.25,1067.25,1,0,1.00
05/16/2005,22:47,1067.00,1067.00,1067.00,1067.00,0,1,1.00
05/16/2005,22:49,1067.25,1067.25,1067.25,1067.25,1,0,1.00
05/16/2005,22:50,1067.25,1067.25,1067.00,1067.00,8,127,135.00
05/16/2005,22:51,1066.75,1066.75,1066.75,1066.75,0,6,6.00
05/16/2005,22:52,1066.75,1066.75,1066.75,1066.75,0,2,2.00
05/16/2005,22:53,1067.00,1067.00,1067.00,1067.00,28,0,28.00
05/16/2005,22:54,1067.00,1067.00,1066.75,1066.75,4,2,6.00
05/16/2005,22:55,1067.00,1067.00,1066.75,1066.75,5,1,6.00
05/16/2005,22:58,1067.00,1067.25,1067.00,1067.25,40,0,40.00
05/16/2005,23:01,1067.25,1067.25,1067.25,1067.25,19,0,19.00
05/16/2005,23:03,1067.25,1067.25,1067.25,1067.25,35,0,35.00
05/16/2005,23:08,1067.25,1067.25,1067.25,1067.25,1,0,1.00
05/16/2005,23:11,1067.25,1067.25,1067.25,1067.25,1,0,1.00
05/16/2005,23:14,1067.00,1067.00,1067.00,1067.00,0,50,50.00
05/16/2005,23:15,1067.00,1067.00,1067.00,1067.00,0,16,16.00
05/16/2005,23:16,1067.00,1067.00,1067.00,1067.00,0,2,2.00
05/16/2005,23:17,1067.00,1067.00,1067.00,1067.00,0,25,25.00
05/16/2005,23:18,1067.00,1067.00,1067.00,1067.00,0,24,24.00
05/16/2005,23:20,1067.00,1067.00,1067.00,1067.00,0,34,34.00
05/16/2005,23:21,1067.00,1067.00,1067.00,1067.00,0,2,2.00
05/16/2005,23:22,1067.00,1067.00,1066.75,1066.75,0,3,3.00
05/16/2005,23:23,1066.75,1067.00,1066.75,1067.00,12,25,37.00
05/16/2005,23:24,1066.75,1067.00,1066.75,1067.00,1,20,21.00
05/16/2005,23:25,1066.75,1067.00,1066.75,1067.00,1,1,2.00
05/16/2005,23:26,1066.75,1066.75,1066.75,1066.75,0,6,6.00
05/16/2005,23:27,1066.75,1066.75,1066.75,1066.75,0,2,2.00
05/16/2005,23:29,1067.00,1067.00,1066.75,1067.00,50,10,60.00
05/16/2005,23:30,1067.00,1067.00,1067.00,1067.00,56,0,56.00
05/16/2005,23:34,1067.00,1067.00,1067.00,1067.00,1,0,1.00
05/16/2005,23:35,1066.75,1066.75,1066.75,1066.75,0,25,25.00
05/16/2005,23:36,1066.75,1066.75,1066.75,1066.75,0,1,1.00
05/16/2005,23:37,1066.75,1066.75,1066.75,1066.75,0,4,4.00
05/16/2005,23:39,1067.00,1067.00,1066.75,1066.75,2,5,7.00
05/16/2005,23:41,1066.75,1066.75,1066.75,1066.75,0,2,2.00
05/16/2005,23:42,1066.75,1066.75,1066.75,1066.75,0,92,92.00
05/16/2005,23:43,1066.75,1066.75,1066.75,1066.75,0,33,33.00
05/16/2005,23:44,1066.75,1066.75,1066.50,1066.50,0,12,12.00
05/16/2005,23:45,1066.75,1066.75,1066.75,1066.75,1,0,1.00
05/16/2005,23:46,1066.75,1066.75,1066.75,1066.75,1,0,1.00
05/16/2005,23:47,1066.75,1066.75,1066.75,1066.75,6,0,6.00
05/16/2005,23:48,1066.75,1066.75,1066.75,1066.75,4,0,4.00
05/16/2005,23:50,1066.75,1066.75,1066.75,1066.75,1,0,1.00
05/16/2005,23:54,1066.50,1066.50,1066.50,1066.50,0,1,1.00
05/16/2005,23:55,1066.75,1066.75,1066.75,1066.75,22,0,22.00
05/16/2005,23:56,1066.75,1066.75,1066.75,1066.75,5,0,5.00
05/16/2005,23:57,1066.75,1066.75,1066.75,1066.75,12,0,12.00
05/16/2005,23:58,1067.00,1067.00,1066.75,1066.75,2,4,6.00
05/16/2005,23:59,1066.75,1066.75,1066.75,1066.75,0,13,13.00
05/17/2005,00:00,1066.75,1066.75,1066.75,1066.75,0,1,1.00
05/17/2005,00:01,1066.50,1066.75,1066.50,1066.75,2,18,20.00
05/17/2005,00:02,1066.50,1066.50,1066.50,1066.50,0,41,41.00
05/17/2005,00:03,1066.75,1066.75,1066.50,1066.50,1,40,41.00
05/17/2005,00:05,1066.50,1066.50,1066.50,1066.50,0,30,30.00
05/17/2005,00:06,1066.50,1066.75,1066.50,1066.75,3,18,21.00
05/17/2005,00:07,1066.75,1066.75,1066.75,1066.75,3,0,3.00
05/17/2005,00:08,1066.75,1066.75,1066.50,1066.50,2,5,7.00
05/17/2005,00:09,1066.50,1066.50,1066.50,1066.50,0,198,198.00
05/17/2005,00:10,1066.50,1066.50,1066.50,1066.50,0,2,2.00
05/17/2005,00:11,1066.25,1066.25,1066.25,1066.25,0,5,5.00
05/17/2005,00:13,1066.25,1066.25,1066.25,1066.25,0,3,3.00
05/17/2005,00:15,1066.25,1066.25,1066.25,1066.25,0,28,28.00
05/17/2005,00:16,1066.25,1066.25,1066.25,1066.25,0,10,10.00
05/17/2005,00:17,1066.50,1066.50,1066.50,1066.50,1,0,1.00
05/17/2005,00:18,1066.50,1066.50,1066.50,1066.50,3,0,3.00
05/17/2005,00:19,1066.50,1066.50,1066.50,1066.50,100,0,100.00
05/17/2005,00:21,1066.50,1066.50,1066.50,1066.50,10,0,10.00
05/17/2005,00:23,1066.50,1066.50,1066.50,1066.50,1,0,1.00
05/17/2005,00:24,1066.50,1066.50,1066.25,1066.25,1,1,2.00
05/17/2005,00:26,1066.25,1066.25,1066.25,1066.25,0,310,310.00
05/17/2005,00:28,1066.25,1066.25,1066.00,1066.25,1,259,260.00
05/17/2005,00:29,1066.25,1066.25,1066.25,1066.25,1,0,1.00
05/17/2005,00:30,1066.25,1066.25,1066.25,1066.25,32,0,32.00
05/17/2005,00:31,1066.25,1066.50,1066.00,1066.50,107,15,122.00
05/17/2005,00:32,1066.25,1066.25,1066.25,1066.25,0,18,18.00
05/17/2005,00:34,1066.00,1066.00,1065.75,1065.75,0,77,77.00
05/17/2005,00:35,1065.75,1066.00,1065.75,1066.00,21,1,22.00
05/17/2005,00:36,1066.00,1066.00,1065.75,1065.75,9,359,368.00
05/17/2005,00:37,1065.75,1065.75,1065.75,1065.75,0,2,2.00
05/17/2005,00:38,1065.50,1065.50,1065.50,1065.50,0,7,7.00
05/17/2005,00:39,1065.75,1065.75,1065.75,1065.75,1,0,1.00
05/17/2005,00:40,1065.50,1065.75,1065.50,1065.75,5,10,15.00
05/17/2005,00:41,1065.50,1065.75,1065.50,1065.75,1,10,11.00
05/17/2005,00:42,1065.50,1065.50,1065.50,1065.50,0,2,2.00
05/17/2005,00:43,1065.50,1065.75,1065.50,1065.75,2,1,3.00
05/17/2005,00:44,1065.50,1065.50,1065.50,1065.50,0,1,1.00
05/17/2005,00:46,1065.75,1065.75,1065.75,1065.75,1,0,1.00
05/17/2005,00:47,1065.75,1065.75,1065.50,1065.75,239,4,243.00
05/17/2005,00:49,1065.75,1065.75,1065.75,1065.75,80,0,80.00
05/17/2005,00:50,1065.75,1066.00,1065.75,1065.75,120,50,170.00
05/17/2005,00:51,1065.75,1065.75,1065.75,1065.75,0,15,15.00
05/17/2005,00:52,1065.75,1065.75,1065.75,1065.75,0,1,1.00
05/17/2005,00:54,1065.50,1065.50,1065.25,1065.50,2,314,316.00
05/17/2005,00:55,1065.50,1065.50,1065.50,1065.50,9,0,9.00
05/17/2005,00:57,1065.50,1065.50,1065.50,1065.50,6,0,6.00
05/17/2005,00:59,1065.50,1065.50,1065.50,1065.50,9,0,9.00
05/17/2005,01:01,1065.50,1065.50,1065.50,1065.50,16,0,16.00
05/17/2005,01:02,1065.50,1065.50,1065.50,1065.50,6,0,6.00
05/17/2005,01:04,1065.50,1065.50,1065.50,1065.50,101,0,101.00
05/17/2005,01:05,1065.75,1066.00,1065.75,1066.00,113,0,113.00
05/17/2005,01:06,1066.25,1066.25,1066.25,1066.25,6,0,6.00
05/17/2005,01:07,1066.25,1066.50,1066.25,1066.50,66,0,66.00
05/17/2005,01:08,1066.25,1066.25,1066.25,1066.25,0,5,5.00
05/17/2005,01:09,1066.25,1066.25,1066.25,1066.25,0,34,34.00
05/17/2005,01:10,1066.25,1066.25,1066.25,1066.25,0,19,19.00
05/17/2005,01:12,1066.25,1066.50,1066.25,1066.50,5,4,9.00
05/17/2005,01:13,1066.25,1066.25,1066.25,1066.25,0,1,1.00
05/17/2005,01:14,1066.50,1066.50,1066.50,1066.50,2,0,2.00
05/17/2005,01:16,1066.50,1066.50,1066.25,1066.25,4,2,6.00
05/17/2005,01:17,1066.25,1066.25,1066.25,1066.25,0,11,11.00
05/17/2005,01:21,1066.25,1066.25,1066.25,1066.25,0,2,2.00
05/17/2005,01:23,1066.50,1066.50,1066.50,1066.50,26,0,26.00
05/17/2005,01:24,1066.50,1066.50,1066.50,1066.50,7,0,7.00
05/17/2005,01:28,1066.75,1066.75,1066.50,1066.50,106,9,115.00
05/17/2005,01:29,1066.50,1066.50,1066.50,1066.50,0,25,25.00
05/17/2005,01:30,1066.75,1066.75,1066.50,1066.50,1,73,74.00
05/17/2005,01:31,1066.50,1066.50,1066.50,1066.50,0,1,1.00
05/17/2005,01:34,1066.50,1066.50,1066.50,1066.50,0,27,27.00
05/17/2005,01:35,1066.50,1066.50,1066.50,1066.50,0,21,21.00
05/17/2005,01:36,1066.50,1066.50,1066.50,1066.50,0,1,1.00
05/17/2005,01:39,1066.50,1066.50,1066.50,1066.50,0,12,12.00
05/17/2005,01:41,1066.50,1066.50,1066.50,1066.50,0,1,1.00
05/17/2005,01:42,1066.50,1066.50,1066.50,1066.50,0,2,2.00
05/17/2005,01:43,1066.50,1066.50,1066.50,1066.50,0,1,1.00
05/17/2005,01:45,1066.25,1066.25,1066.25,1066.25,0,2,2.00
05/17/2005,01:46,1066.50,1066.50,1066.50,1066.50,23,0,23.00
05/17/2005,01:47,1066.50,1066.50,1066.50,1066.50,1,0,1.00
05/17/2005,01:49,1066.25,1066.25,1066.25,1066.25,0,1,1.00
05/17/2005,01:50,1066.50,1066.50,1066.50,1066.50,12,0,12.00
05/17/2005,01:51,1066.50,1066.50,1066.50,1066.50,1,0,1.00
05/17/2005,01:53,1066.25,1066.25,1066.25,1066.25,0,4,4.00
05/17/2005,01:55,1066.25,1066.50,1066.25,1066.50,19,1,20.00
05/17/2005,01:56,1066.50,1066.50,1066.50,1066.50,1,0,1.00
05/17/2005,01:57,1066.50,1066.50,1066.50,1066.50,20,0,20.00
05/17/2005,01:58,1066.50,1066.50,1066.25,1066.25,16,151,167.00
05/17/2005,01:59,1066.50,1066.75,1066.50,1066.75,52,0,52.00
05/17/2005,02:00,1066.50,1066.50,1066.50,1066.50,0,1,1.00
05/17/2005,02:01,1066.75,1066.75,1066.50,1066.50,39,6,45.00
05/17/2005,02:02,1066.50,1066.75,1066.25,1066.25,5,151,156.00
05/17/2005,02:03,1066.25,1066.25,1066.25,1066.25,0,26,26.00
05/17/2005,02:04,1066.25,1066.25,1066.25,1066.25,0,47,47.00
05/17/2005,02:05,1066.25,1066.50,1066.00,1066.50,69,159,228.00
05/17/2005,02:06,1066.50,1066.75,1066.50,1066.50,56,41,97.00
05/17/2005,02:07,1066.75,1066.75,1066.75,1066.75,78,0,78.00
05/17/2005,02:08,1066.75,1067.00,1066.75,1067.00,51,0,51.00
05/17/2005,02:09,1066.75,1067.00,1066.75,1066.75,1,57,58.00
05/17/2005,02:10,1067.00,1067.50,1067.00,1067.50,263,1,264.00
05/17/2005,02:11,1067.25,1067.25,1067.00,1067.00,0,226,226.00
05/17/2005,02:12,1067.00,1067.00,1066.75,1067.00,1,131,132.00
05/17/2005,02:13,1066.75,1066.75,1066.75,1066.75,0,25,25.00
05/17/2005,02:14,1066.75,1066.75,1066.75,1066.75,0,5,5.00
05/17/2005,02:15,1066.75,1066.75,1066.75,1066.75,0,42,42.00
05/17/2005,02:16,1066.75,1067.25,1066.75,1067.00,219,52,271.00
05/17/2005,02:17,1067.00,1067.00,1067.00,1067.00,0,22,22.00
05/17/2005,02:18,1067.00,1067.00,1067.00,1067.00,0,103,103.00
05/17/2005,02:19,1067.00,1067.00,1066.75,1066.75,0,9,9.00
05/17/2005,02:20,1066.75,1067.00,1066.75,1067.00,130,3,133.00
05/17/2005,02:21,1067.00,1067.25,1067.00,1067.00,108,8,116.00
05/17/2005,02:22,1067.00,1067.00,1067.00,1067.00,0,22,22.00
05/17/2005,02:23,1067.00,1067.00,1067.00,1067.00,0,5,5.00
05/17/2005,02:24,1067.00,1067.00,1066.75,1066.75,0,12,12.00
05/17/2005,02:25,1067.00,1067.00,1066.75,1066.75,80,1,81.00
05/17/2005,02:27,1066.75,1066.75,1066.75,1066.75,0,53,53.00
05/17/2005,02:28,1066.50,1066.50,1066.25,1066.50,37,72,109.00
05/17/2005,02:30,1066.50,1066.50,1066.50,1066.50,1,0,1.00
05/17/2005,02:31,1066.25,1066.50,1066.25,1066.50,33,2,35.00
05/17/2005,02:32,1066.75,1066.75,1066.50,1066.50,18,30,48.00
05/17/2005,02:33,1066.50,1066.50,1066.50,1066.50,0,14,14.00
05/17/2005,02:34,1066.50,1066.75,1066.50,1066.50,1,14,15.00
05/17/2005,02:35,1066.50,1066.50,1066.25,1066.25,0,10,10.00
05/17/2005,02:38,1066.50,1066.75,1066.50,1066.50,123,22,145.00
05/17/2005,02:39,1066.50,1067.00,1066.50,1067.00,65,15,80.00
05/17/2005,02:41,1066.50,1066.50,1066.50,1066.50,0,47,47.00
05/17/2005,02:42,1066.50,1067.00,1066.50,1066.50,38,56,94.00
05/17/2005,02:43,1066.50,1066.75,1066.50,1066.75,51,2,53.00
05/17/2005,02:44,1066.75,1066.75,1066.75,1066.75,47,0,47.00
05/17/2005,02:46,1066.75,1066.75,1066.50,1066.50,1,89,90.00
05/17/2005,02:47,1066.50,1066.75,1066.50,1066.50,1,114,115.00
05/17/2005,02:48,1066.50,1066.50,1066.50,1066.50,0,76,76.00
05/17/2005,02:49,1066.50,1066.50,1066.25,1066.25,0,127,127.00
05/17/2005,02:50,1066.50,1066.50,1066.50,1066.50,51,0,51.00
05/17/2005,02:51,1066.50,1066.50,1066.50,1066.50,1,0,1.00
05/17/2005,02:52,1066.25,1066.25,1065.75,1066.00,25,225,250.00
05/17/2005,02:53,1066.00,1066.00,1066.00,1066.00,2,0,2.00
05/17/2005,02:54,1065.75,1066.00,1065.75,1066.00,1,1,2.00
05/17/2005,02:55,1065.75,1065.75,1065.50,1065.50,0,358,358.00
05/17/2005,02:56,1065.50,1065.50,1065.25,1065.50,71,35,106.00
05/17/2005,02:57,1065.50,1065.50,1065.50,1065.50,15,0,15.00
05/17/2005,02:58,1065.50,1065.50,1065.50,1065.50,4,0,4.00
05/17/2005,02:59,1065.50,1065.75,1065.50,1065.75,6,0,6.00
05/17/2005,03:00,1065.75,1065.75,1065.50,1065.75,324,1,325.00
05/17/2005,03:01,1065.75,1065.75,1065.75,1065.75,61,0,61.00
05/17/2005,03:02,1065.50,1065.50,1065.50,1065.50,0,10,10.00
05/17/2005,03:03,1065.75,1066.00,1065.75,1065.75,18,5,23.00
05/17/2005,03:04,1065.75,1065.75,1065.75,1065.75,0,5,5.00
05/17/2005,03:05,1065.75,1065.75,1065.75,1065.75,0,8,8.00
05/17/2005,03:06,1065.75,1065.75,1065.75,1065.75,0,5,5.00
05/17/2005,03:07,1065.50,1065.75,1065.50,1065.50,3,128,131.00
05/17/2005,03:08,1065.50,1065.75,1065.50,1065.75,39,52,91.00
05/17/2005,03:09,1065.75,1065.75,1065.75,1065.75,4,0,4.00
05/17/2005,03:10,1065.75,1065.75,1065.50,1065.50,15,1,16.00
05/17/2005,03:11,1065.50,1065.75,1065.50,1065.75,25,215,240.00
05/17/2005,03:12,1065.75,1066.00,1065.75,1066.00,19,0,19.00
05/17/2005,03:13,1065.75,1065.75,1065.75,1065.75,0,47,47.00
05/17/2005,03:15,1065.75,1066.00,1065.75,1066.00,10,114,124.00
05/17/2005,03:16,1065.75,1065.75,1065.50,1065.50,0,77,77.00
05/17/2005,03:17,1065.50,1065.75,1065.50,1065.50,39,33,72.00
05/17/2005,03:18,1065.75,1065.75,1065.75,1065.75,3,0,3.00
05/17/2005,03:19,1065.50,1065.75,1065.50,1065.50,1,12,13.00
05/17/2005,03:20,1065.75,1065.75,1065.50,1065.50,22,1,23.00
05/17/2005,03:21,1065.50,1065.75,1065.25,1065.75,11,92,103.00
05/17/2005,03:22,1065.75,1065.75,1065.75,1065.75,42,0,42.00
05/17/2005,03:25,1065.50,1065.50,1065.50,1065.50,0,193,193.00
05/17/2005,03:26,1065.25,1065.50,1065.00,1065.00,18,219,237.00
05/17/2005,03:27,1065.25,1065.25,1065.25,1065.25,44,0,44.00
05/17/2005,03:28,1065.50,1065.50,1065.50,1065.50,1,0,1.00
05/17/2005,03:29,1065.25,1065.25,1064.75,1065.00,69,241,310.00
05/17/2005,03:30,1065.00,1065.00,1064.75,1064.75,14,155,169.00
05/17/2005,03:31,1064.75,1064.75,1064.50,1064.75,129,80,209.00
05/17/2005,03:32,1064.75,1064.75,1064.50,1064.50,117,50,167.00
05/17/2005,03:33,1064.75,1065.00,1064.75,1065.00,51,1,52.00
05/17/2005,03:34,1064.75,1064.75,1064.75,1064.75,0,3,3.00
05/17/2005,03:35,1065.00,1065.00,1064.75,1064.75,9,44,53.00
05/17/2005,03:36,1064.75,1065.00,1064.75,1065.00,1,31,32.00
05/17/2005,03:37,1065.00,1065.00,1065.00,1065.00,1,0,1.00
05/17/2005,03:38,1064.75,1064.75,1064.75,1064.75,0,2,2.00
05/17/2005,03:40,1064.75,1064.75,1064.75,1064.75,0,3,3.00
05/17/2005,03:41,1064.75,1065.00,1064.75,1065.00,3,3,6.00
05/17/2005,03:42,1065.00,1065.00,1064.75,1065.00,9,3,12.00
05/17/2005,03:43,1065.00,1065.00,1064.50,1065.00,108,128,236.00
05/17/2005,03:44,1065.00,1065.00,1065.00,1065.00,50,0,50.00
05/17/2005,03:45,1065.25,1065.50,1065.25,1065.25,140,31,171.00
05/17/2005,03:46,1065.25,1065.25,1065.25,1065.25,0,5,5.00
05/17/2005,03:48,1065.25,1065.50,1065.25,1065.50,60,44,104.00
05/17/2005,03:49,1065.25,1065.25,1065.25,1065.25,0,2,2.00
05/17/2005,03:50,1065.25,1065.25,1065.00,1065.00,0,100,100.00
05/17/2005,03:51,1065.25,1065.25,1065.25,1065.25,10,0,10.00
05/17/2005,03:52,1065.50,1065.50,1065.25,1065.25,1,5,6.00
05/17/2005,03:53,1065.25,1065.25,1065.25,1065.25,0,25,25.00
05/17/2005,03:55,1065.00,1065.00,1064.75,1065.00,3,32,35.00
05/17/2005,03:56,1065.00,1065.25,1065.00,1065.25,25,0,25.00
05/17/2005,03:57,1065.00,1065.00,1064.75,1064.75,20,416,436.00
05/17/2005,03:58,1065.00,1065.00,1064.75,1064.75,21,55,76.00
05/17/2005,03:59,1064.75,1064.75,1064.75,1064.75,0,5,5.00
05/17/2005,04:01,1065.00,1065.00,1064.75,1064.75,13,20,33.00
05/17/2005,04:02,1064.75,1064.75,1064.75,1064.75,0,12,12.00
05/17/2005,04:03,1065.00,1065.00,1064.75,1064.75,25,32,57.00
05/17/2005,04:04,1064.75,1064.75,1064.75,1064.75,0,29,29.00
05/17/2005,04:05,1064.75,1064.75,1064.50,1064.75,5,11,16.00
05/17/2005,04:06,1064.75,1064.75,1064.50,1064.75,18,46,64.00
05/17/2005,04:07,1064.75,1064.75,1064.50,1064.50,3,2,5.00
05/17/2005,04:08,1064.50,1064.50,1064.50,1064.50,0,1,1.00
05/17/2005,04:09,1064.75,1064.75,1064.25,1064.25,2,288,290.00
05/17/2005,04:10,1064.50,1064.50,1064.25,1064.50,9,28,37.00
05/17/2005,04:11,1064.25,1064.50,1064.00,1064.25,152,360,512.00
05/17/2005,04:12,1064.50,1064.50,1064.25,1064.25,30,38,68.00
05/17/2005,04:13,1064.25,1064.25,1064.25,1064.25,0,37,37.00
05/17/2005,04:14,1064.25,1064.25,1064.00,1064.25,18,12,30.00
05/17/2005,04:15,1064.25,1064.25,1064.00,1064.25,37,9,46.00
05/17/2005,04:16,1064.25,1064.50,1064.25,1064.25,24,15,39.00
05/17/2005,04:17,1064.25,1064.25,1064.25,1064.25,0,47,47.00
05/17/2005,04:18,1064.25,1064.25,1064.25,1064.25,0,14,14.00
05/17/2005,04:19,1064.50,1064.50,1064.50,1064.50,50,0,50.00
05/17/2005,04:20,1064.50,1064.50,1064.50,1064.50,2,0,2.00
05/17/2005,04:21,1064.50,1064.50,1064.50,1064.50,172,0,172.00
05/17/2005,04:22,1064.50,1064.75,1064.50,1064.50,105,51,156.00
05/17/2005,04:23,1064.50,1064.50,1064.25,1064.50,5,24,29.00
05/17/2005,04:24,1064.50,1064.50,1064.50,1064.50,7,0,7.00
05/17/2005,04:25,1064.25,1064.25,1064.25,1064.25,0,6,6.00
05/17/2005,04:26,1064.25,1064.50,1064.25,1064.50,15,5,20.00
05/17/2005,04:27,1064.50,1064.50,1064.50,1064.50,85,0,85.00
05/17/2005,04:28,1064.75,1064.75,1064.75,1064.75,50,0,50.00
05/17/2005,04:29,1064.75,1064.75,1064.75,1064.75,160,0,160.00
05/17/2005,04:30,1064.75,1064.75,1064.75,1064.75,3,0,3.00
05/17/2005,04:31,1064.75,1065.00,1064.75,1065.00,199,0,199.00
05/17/2005,04:32,1065.00,1065.00,1065.00,1065.00,3,0,3.00
05/17/2005,04:33,1065.00,1065.00,1064.75,1064.75,1,21,22.00
05/17/2005,04:34,1064.75,1064.75,1064.75,1064.75,0,28,28.00
05/17/2005,04:35,1064.75,1064.75,1064.50,1064.50,24,310,334.00
05/17/2005,04:36,1064.50,1064.50,1064.25,1064.25,20,116,136.00
05/17/2005,04:37,1064.25,1064.50,1064.25,1064.50,55,20,75.00
05/17/2005,04:38,1064.50,1064.50,1064.25,1064.50,9,95,104.00
05/17/2005,04:39,1064.25,1064.25,1064.25,1064.25,0,72,72.00
05/17/2005,04:40,1064.00,1064.25,1064.00,1064.25,10,30,40.00
05/17/2005,04:41,1064.25,1064.25,1064.00,1064.25,65,25,90.00
05/17/2005,04:42,1064.25,1064.25,1064.25,1064.25,41,0,41.00
05/17/2005,04:43,1064.00,1064.25,1063.75,1064.00,83,106,189.00
05/17/2005,04:44,1064.00,1064.00,1063.75,1064.00,128,1,129.00
05/17/2005,04:45,1064.00,1064.00,1063.50,1063.50,18,220,238.00
05/17/2005,04:46,1063.75,1064.00,1063.75,1064.00,74,0,74.00
05/17/2005,04:47,1063.75,1063.75,1063.50,1063.75,2,128,130.00
05/17/2005,04:48,1063.50,1064.00,1063.50,1064.00,25,2,27.00
05/17/2005,04:49,1064.00,1064.00,1063.75,1064.00,11,52,63.00
05/17/2005,04:50,1064.00,1064.00,1063.75,1064.00,8,2,10.00
05/17/2005,04:51,1064.00,1064.00,1064.00,1064.00,8,0,8.00
05/17/2005,04:52,1063.75,1064.00,1063.75,1064.00,2,14,16.00
05/17/2005,04:53,1063.75,1063.75,1063.75,1063.75,0,10,10.00
05/17/2005,04:54,1064.00,1064.00,1064.00,1064.00,243,0,243.00
05/17/2005,04:55,1064.00,1064.00,1064.00,1064.00,47,0,47.00
05/17/2005,04:56,1064.25,1064.25,1064.00,1064.25,333,9,342.00
05/17/2005,04:57,1064.25,1064.25,1064.25,1064.25,27,0,27.00
05/17/2005,04:58,1064.25,1064.25,1064.25,1064.25,10,0,10.00
05/17/2005,04:59,1064.25,1064.25,1064.25,1064.25,27,0,27.00
05/17/2005,05:00,1064.25,1064.25,1064.25,1064.25,11,0,11.00
05/17/2005,05:01,1064.25,1064.50,1064.25,1064.50,11,0,11.00
05/17/2005,05:02,1064.50,1064.50,1064.25,1064.25,9,4,13.00
05/17/2005,05:03,1064.25,1064.25,1064.25,1064.25,0,1,1.00
05/17/2005,05:04,1064.25,1064.25,1064.25,1064.25,0,35,35.00
05/17/2005,05:05,1064.25,1064.25,1064.25,1064.25,0,5,5.00
05/17/2005,05:06,1064.25,1064.25,1064.25,1064.25,0,26,26.00
05/17/2005,05:07,1064.25,1064.25,1064.25,1064.25,0,37,37.00
05/17/2005,05:09,1064.25,1064.25,1064.25,1064.25,0,38,38.00
05/17/2005,05:10,1064.25,1064.25,1064.25,1064.25,0,3,3.00
05/17/2005,05:11,1064.25,1064.25,1064.25,1064.25,0,1,1.00
05/17/2005,05:12,1064.50,1064.50,1064.25,1064.25,1,31,32.00
05/17/2005,05:13,1064.25,1064.25,1064.00,1064.00,0,34,34.00
05/17/2005,05:15,1064.00,1064.00,1064.00,1064.00,0,79,79.00
05/17/2005,05:16,1064.00,1064.00,1063.75,1064.00,3,15,18.00
05/17/2005,05:18,1064.00,1064.00,1063.75,1063.75,63,10,73.00
05/17/2005,05:20,1064.00,1064.00,1064.00,1064.00,258,0,258.00
05/17/2005,05:21,1064.25,1064.25,1064.25,1064.25,37,0,37.00
05/17/2005,05:22,1064.25,1064.25,1064.25,1064.25,43,0,43.00
05/17/2005,05:23,1064.25,1064.25,1064.25,1064.25,92,0,92.00
05/17/2005,05:24,1064.25,1064.25,1064.25,1064.25,5,0,5.00
05/17/2005,05:25,1064.25,1064.50,1064.25,1064.25,170,6,176.00
05/17/2005,05:26,1064.25,1064.25,1064.25,1064.25,0,3,3.00
05/17/2005,05:27,1064.25,1064.25,1064.25,1064.25,0,2,2.00
05/17/2005,05:28,1064.25,1064.25,1064.25,1064.25,0,8,8.00
05/17/2005,05:29,1064.00,1064.00,1064.00,1064.00,0,1,1.00
05/17/2005,05:30,1064.25,1064.25,1064.25,1064.25,5,0,5.00
05/17/2005,05:31,1064.25,1064.25,1064.25,1064.25,27,0,27.00
05/17/2005,05:32,1064.50,1064.50,1064.50,1064.50,1,0,1.00
05/17/2005,05:34,1064.50,1064.50,1064.50,1064.50,30,0,30.00
05/17/2005,05:36,1064.50,1064.50,1064.50,1064.50,22,0,22.00
05/17/2005,05:37,1064.50,1064.50,1064.50,1064.50,11,0,11.00
05/17/2005,05:39,1064.25,1064.50,1064.25,1064.50,5,5,10.00
05/17/2005,05:40,1064.50,1064.50,1064.25,1064.50,17,32,49.00
05/17/2005,05:41,1064.50,1064.50,1064.25,1064.25,36,1,37.00
05/17/2005,05:42,1064.50,1064.75,1064.50,1064.50,39,1,40.00
05/17/2005,05:43,1064.50,1064.50,1064.50,1064.50,0,8,8.00
05/17/2005,05:44,1064.75,1064.75,1064.50,1064.50,1,1,2.00
05/17/2005,05:45,1064.50,1064.50,1064.50,1064.50,0,1,1.00
05/17/2005,05:46,1064.75,1064.75,1064.50,1064.50,10,12,22.00
05/17/2005,05:48,1064.75,1064.75,1064.75,1064.75,1,0,1.00
05/17/2005,05:49,1064.50,1064.50,1064.50,1064.50,0,68,68.00
05/17/2005,05:50,1064.50,1064.50,1064.50,1064.50,0,1,1.00
05/17/2005,05:52,1064.50,1064.50,1064.25,1064.25,0,46,46.00
05/17/2005,05:53,1064.25,1064.50,1064.25,1064.50,2,14,16.00
05/17/2005,05:54,1064.25,1064.25,1064.25,1064.25,0,35,35.00
05/17/2005,05:56,1064.25,1064.25,1064.25,1064.25,0,9,9.00
05/17/2005,05:57,1064.25,1064.50,1064.25,1064.50,9,2,11.00
05/17/2005,05:58,1064.50,1064.50,1064.50,1064.50,5,0,5.00
05/17/2005,05:59,1064.50,1064.50,1064.50,1064.50,1,0,1.00
05/17/2005,06:01,1064.50,1064.50,1064.00,1064.00,13,73,86.00
05/17/2005,06:02,1064.00,1064.00,1064.00,1064.00,0,3,3.00
05/17/2005,06:03,1064.25,1064.50,1064.25,1064.25,21,24,45.00
05/17/2005,06:04,1064.25,1064.25,1064.25,1064.25,0,1,1.00
05/17/2005,06:05,1064.25,1064.25,1064.00,1064.00,0,254,254.00
05/17/2005,06:06,1064.00,1064.00,1063.75,1064.00,121,3,124.00
05/17/2005,06:07,1064.00,1064.00,1064.00,1064.00,12,0,12.00
05/17/2005,06:08,1064.00,1064.00,1064.00,1064.00,56,0,56.00
05/17/2005,06:09,1064.00,1064.00,1063.50,1064.00,24,267,291.00
05/17/2005,06:10,1063.75,1064.00,1063.75,1063.75,2,31,33.00
05/17/2005,06:11,1063.75,1063.75,1063.25,1063.25,0,240,240.00
05/17/2005,06:12,1063.25,1063.50,1063.25,1063.50,20,19,39.00
05/17/2005,06:13,1063.50,1063.75,1063.50,1063.75,420,0,420.00
05/17/2005,06:14,1063.75,1063.75,1063.75,1063.75,154,0,154.00
05/17/2005,06:15,1063.75,1063.75,1063.75,1063.75,66,0,66.00
05/17/2005,06:16,1063.75,1063.75,1063.75,1063.75,79,0,79.00
05/17/2005,06:17,1063.75,1063.75,1063.50,1063.75,46,180,226.00
05/17/2005,06:18,1063.75,1063.75,1063.75,1063.75,157,0,157.00
05/17/2005,06:19,1064.00,1064.00,1064.00,1064.00,21,0,21.00
05/17/2005,06:20,1064.00,1064.00,1064.00,1064.00,13,0,13.00
05/17/2005,06:21,1064.00,1064.25,1064.00,1064.00,262,16,278.00
05/17/2005,06:22,1064.25,1064.25,1064.25,1064.25,395,0,395.00
05/17/2005,06:23,1064.25,1064.75,1064.25,1064.75,422,100,522.00
05/17/2005,06:24,1064.75,1064.75,1064.75,1064.75,126,0,126.00
05/17/2005,06:25,1064.75,1065.00,1064.50,1064.50,105,126,231.00
05/17/2005,06:26,1064.50,1064.75,1064.50,1064.50,7,38,45.00
05/17/2005,06:27,1064.25,1064.75,1064.25,1064.75,10,43,53.00
05/17/2005,06:28,1064.75,1064.75,1064.75,1064.75,72,0,72.00
05/17/2005,06:29,1064.75,1064.75,1064.75,1064.75,142,0,142.00
05/17/2005,06:30,1064.50,1064.75,1064.25,1064.50,3,62,65.00
05/17/2005,06:31,1064.50,1064.75,1064.50,1064.50,14,1,15.00
05/17/2005,06:32,1064.50,1064.50,1064.50,1064.50,0,12,12.00
05/17/2005,06:33,1064.50,1064.50,1064.50,1064.50,0,48,48.00
05/17/2005,06:34,1064.50,1064.50,1064.25,1064.50,22,7,29.00
05/17/2005,06:35,1064.50,1064.50,1064.50,1064.50,5,0,5.00
05/17/2005,06:36,1064.75,1064.75,1064.75,1064.75,1,0,1.00
05/17/2005,06:37,1064.50,1064.75,1064.50,1064.75,11,1,12.00
05/17/2005,06:38,1064.75,1064.75,1064.50,1064.50,23,4,27.00
05/17/2005,06:41,1064.50,1064.50,1064.50,1064.50,0,1,1.00
05/17/2005,06:42,1064.75,1064.75,1064.50,1064.75,5,1,6.00
05/17/2005,06:43,1064.75,1064.75,1064.75,1064.75,33,0,33.00
05/17/2005,06:44,1064.75,1064.75,1064.75,1064.75,3,0,3.00
05/17/2005,06:45,1064.75,1064.75,1064.75,1064.75,102,0,102.00
05/17/2005,06:46,1064.75,1064.75,1064.75,1064.75,152,0,152.00
05/17/2005,06:47,1065.00,1065.00,1065.00,1065.00,89,0,89.00
05/17/2005,06:48,1065.00,1065.00,1065.00,1065.00,29,0,29.00
05/17/2005,06:49,1065.00,1065.00,1065.00,1065.00,106,0,106.00
05/17/2005,06:50,1065.00,1065.00,1065.00,1065.00,2,0,2.00
05/17/2005,06:51,1065.00,1065.00,1065.00,1065.00,38,0,38.00
05/17/2005,06:52,1065.00,1065.00,1065.00,1065.00,17,0,17.00
05/17/2005,06:53,1064.75,1064.75,1064.75,1064.75,0,171,171.00
05/17/2005,06:54,1064.75,1064.75,1064.50,1064.50,0,153,153.00
05/17/2005,06:55,1064.50,1064.75,1064.50,1064.50,1,93,94.00
05/17/2005,06:56,1064.50,1064.50,1064.25,1064.50,101,108,209.00
05/17/2005,06:57,1064.50,1064.50,1064.50,1064.50,4,0,4.00
05/17/2005,06:58,1064.50,1064.50,1064.25,1064.25,11,2,13.00
05/17/2005,07:00,1064.25,1064.50,1064.25,1064.50,34,4,38.00
05/17/2005,07:01,1064.50,1064.50,1064.50,1064.50,9,0,9.00
05/17/2005,07:02,1064.50,1064.50,1064.50,1064.50,7,0,7.00
05/17/2005,07:03,1064.50,1064.50,1064.50,1064.50,29,0,29.00
05/17/2005,07:04,1064.50,1064.75,1064.50,1064.50,66,1,67.00
05/17/2005,07:05,1064.50,1064.50,1064.50,1064.50,0,33,33.00
05/17/2005,07:06,1064.50,1064.50,1064.50,1064.50,0,8,8.00
05/17/2005,07:07,1064.50,1064.50,1064.25,1064.25,0,7,7.00
05/17/2005,07:08,1064.25,1064.50,1064.25,1064.25,3,7,10.00
05/17/2005,07:09,1064.50,1064.50,1064.50,1064.50,164,0,164.00
05/17/2005,07:10,1064.75,1064.75,1064.75,1064.75,349,0,349.00
05/17/2005,07:11,1064.75,1064.75,1064.50,1064.50,147,5,152.00
05/17/2005,07:12,1064.75,1065.00,1064.75,1064.75,118,3,121.00
05/17/2005,07:13,1064.75,1065.25,1064.75,1065.25,215,71,286.00
05/17/2005,07:14,1065.00,1065.25,1065.00,1065.00,6,109,115.00
05/17/2005,07:15,1065.00,1065.25,1065.00,1065.00,1,31,32.00
05/17/2005,07:16,1065.00,1065.25,1065.00,1065.00,53,91,144.00
05/17/2005,07:17,1064.75,1065.00,1064.75,1064.75,16,4,20.00
05/17/2005,07:18,1065.00,1065.25,1064.75,1065.00,109,16,125.00
05/17/2005,07:19,1065.00,1065.00,1065.00,1065.00,10,0,10.00
05/17/2005,07:20,1064.75,1065.25,1064.75,1065.00,91,6,97.00
05/17/2005,07:21,1065.25,1065.25,1064.75,1064.75,4,99,103.00
05/17/2005,07:22,1064.75,1065.00,1064.75,1065.00,23,11,34.00
05/17/2005,07:23,1065.00,1065.25,1064.75,1065.00,227,149,376.00
05/17/2005,07:24,1065.25,1065.25,1065.00,1065.25,182,1,183.00
05/17/2005,07:25,1065.50,1065.50,1065.25,1065.25,3,12,15.00
05/17/2005,07:26,1065.25,1065.50,1065.25,1065.25,44,132,176.00
05/17/2005,07:27,1065.25,1065.50,1065.25,1065.25,85,17,102.00
05/17/2005,07:28,1065.50,1065.75,1065.25,1065.50,314,2,316.00
05/17/2005,07:29,1065.50,1065.75,1065.50,1065.50,20,36,56.00
05/17/2005,07:30,1065.50,1065.75,1065.25,1065.25,196,48,244.00
05/17/2005,07:31,1065.25,1065.25,1063.25,1064.75,2389,2856,5245.00
05/17/2005,07:32,1064.50,1064.75,1064.00,1064.25,349,1094,1443.00
05/17/2005,07:33,1064.25,1064.50,1063.75,1064.25,470,490,960.00
05/17/2005,07:34,1064.25,1064.50,1064.00,1064.50,781,640,1421.00
05/17/2005,07:35,1064.50,1065.00,1064.50,1064.75,1014,196,1210.00
05/17/2005,07:36,1064.75,1065.00,1064.75,1065.00,32,98,130.00
05/17/2005,07:37,1064.75,1065.50,1064.75,1065.50,625,68,693.00
05/17/2005,07:38,1065.50,1065.50,1065.00,1065.00,43,300,343.00
05/17/2005,07:39,1065.00,1065.25,1064.75,1065.00,10,159,169.00
05/17/2005,07:40,1065.00,1065.25,1065.00,1065.00,102,15,117.00
05/17/2005,07:41,1065.00,1065.75,1065.00,1065.50,166,82,248.00
05/17/2005,07:42,1065.50,1065.50,1065.25,1065.50,5,272,277.00
05/17/2005,07:43,1065.25,1065.50,1065.25,1065.25,43,157,200.00
05/17/2005,07:44,1065.25,1065.25,1065.25,1065.25,0,186,186.00
05/17/2005,07:45,1065.25,1065.75,1065.25,1065.50,305,7,312.00
05/17/2005,07:46,1065.50,1065.75,1065.50,1065.50,88,199,287.00
05/17/2005,07:47,1065.75,1065.75,1065.50,1065.75,139,5,144.00
05/17/2005,07:48,1065.75,1065.75,1065.25,1065.25,1,594,595.00
05/17/2005,07:49,1065.25,1065.25,1065.00,1065.25,12,51,63.00
05/17/2005,07:50,1065.25,1065.50,1065.25,1065.25,115,53,168.00
05/17/2005,07:51,1065.25,1065.25,1065.00,1065.00,0,9,9.00
05/17/2005,07:52,1065.00,1065.25,1065.00,1065.25,64,1,65.00
05/17/2005,07:53,1065.25,1065.50,1065.25,1065.50,103,0,103.00
05/17/2005,07:54,1065.50,1065.50,1065.00,1065.25,9,75,84.00
05/17/2005,07:55,1065.25,1065.25,1065.25,1065.25,2,0,2.00
05/17/2005,07:56,1065.25,1065.25,1065.00,1065.00,2,219,221.00
05/17/2005,07:57,1065.00,1065.25,1065.00,1065.25,1,76,77.00
05/17/2005,07:58,1065.00,1065.25,1065.00,1065.00,2,23,25.00
05/17/2005,07:59,1065.00,1065.00,1064.50,1064.50,6,638,644.00
05/17/2005,08:00,1064.75,1064.75,1064.50,1064.75,173,7,180.00
05/17/2005,08:01,1064.75,1064.75,1064.50,1064.50,122,10,132.00
05/17/2005,08:02,1064.75,1064.75,1064.75,1064.75,167,0,167.00
05/17/2005,08:03,1064.75,1065.00,1064.75,1065.00,126,96,222.00
05/17/2005,08:04,1064.75,1065.00,1064.75,1064.75,80,204,284.00
05/17/2005,08:05,1064.75,1064.75,1064.50,1064.75,16,202,218.00
05/17/2005,08:06,1064.75,1064.75,1064.50,1064.75,359,3,362.00
05/17/2005,08:07,1064.75,1065.00,1064.75,1064.75,166,11,177.00
05/17/2005,08:08,1064.75,1064.75,1064.75,1064.75,0,1,1.00
05/17/2005,08:09,1064.75,1064.75,1064.75,1064.75,0,3,3.00
05/17/2005,08:10,1064.75,1064.75,1064.75,1064.75,0,51,51.00
05/17/2005,08:11,1064.75,1065.00,1064.75,1064.75,2,5,7.00
05/17/2005,08:12,1065.00,1065.00,1065.00,1065.00,94,0,94.00
05/17/2005,08:13,1065.00,1065.00,1064.50,1064.50,1,272,273.00
05/17/2005,08:14,1064.75,1064.75,1064.50,1064.75,6,5,11.00
05/17/2005,08:15,1064.50,1064.75,1064.50,1064.75,18,34,52.00
05/17/2005,08:16,1064.50,1064.75,1064.00,1064.00,277,1181,1458.00
05/17/2005,08:17,1064.00,1064.75,1064.00,1064.50,516,84,600.00
05/17/2005,08:18,1064.50,1064.50,1064.25,1064.25,7,279,286.00
05/17/2005,08:19,1064.25,1064.50,1064.25,1064.25,10,124,134.00
05/17/2005,08:20,1064.50,1064.50,1064.00,1064.25,9,109,118.00
05/17/2005,08:21,1064.25,1064.75,1064.25,1064.50,285,2,287.00
05/17/2005,08:22,1064.75,1064.75,1064.50,1064.75,46,21,67.00
05/17/2005,08:23,1064.50,1064.75,1064.50,1064.75,3,16,19.00
05/17/2005,08:24,1064.50,1064.75,1064.50,1064.75,30,15,45.00
05/17/2005,08:25,1064.75,1064.75,1064.50,1064.75,95,2,97.00
05/17/2005,08:26,1064.75,1065.00,1064.75,1065.00,66,0,66.00
05/17/2005,08:27,1064.75,1065.00,1064.50,1064.75,17,150,167.00
05/17/2005,08:28,1064.75,1065.00,1064.50,1064.50,6,152,158.00
05/17/2005,08:29,1064.50,1064.75,1064.50,1064.50,29,12,41.00
05/17/2005,08:30,1064.75,1064.75,1064.25,1064.50,519,355,874.00
05/17/2005,08:31,1064.25,1064.75,1064.00,1064.25,1975,2492,4467.00
05/17/2005,08:32,1064.25,1065.00,1064.25,1064.75,1437,924,2361.00
05/17/2005,08:33,1064.75,1064.75,1064.25,1064.50,730,817,1547.00
05/17/2005,08:34,1064.50,1064.50,1064.00,1064.00,594,829,1423.00
05/17/2005,08:35,1064.25,1065.00,1064.00,1064.75,1455,1431,2886.00
05/17/2005,08:36,1064.75,1065.25,1064.50,1065.00,1327,554,1881.00
05/17/2005,08:37,1065.00,1065.00,1064.50,1065.00,810,408,1218.00
05/17/2005,08:38,1064.75,1065.00,1064.25,1064.25,82,1936,2018.00
05/17/2005,08:39,1064.50,1064.75,1064.25,1064.25,599,1101,1700.00
05/17/2005,08:40,1064.25,1064.50,1064.00,1064.25,1100,2039,3139.00
05/17/2005,08:41,1064.25,1064.50,1064.00,1064.50,853,668,1521.00
05/17/2005,08:42,1064.50,1065.25,1064.50,1064.75,1895,976,2871.00
05/17/2005,08:43,1064.75,1066.00,1064.75,1065.75,5266,936,6202.00
05/17/2005,08:44,1065.75,1066.00,1065.25,1065.25,1176,2627,3803.00
05/17/2005,08:45,1065.50,1065.50,1065.00,1065.00,853,1009,1862.00
05/17/2005,08:46,1065.00,1065.75,1065.00,1065.75,1222,544,1766.00
05/17/2005,08:47,1065.75,1065.75,1065.25,1065.50,954,1092,2046.00
05/17/2005,08:48,1065.50,1066.00,1065.25,1065.75,953,1297,2250.00
05/17/2005,08:49,1065.50,1066.00,1065.25,1065.75,3301,4176,7477.00
05/17/2005,08:50,1065.75,1066.00,1065.25,1066.00,1503,2072,3575.00
05/17/2005,08:51,1066.00,1066.50,1065.75,1066.25,3029,2339,5368.00
05/17/2005,08:52,1066.00,1066.75,1065.75,1066.25,1923,1109,3032.00
05/17/2005,08:53,1066.25,1066.50,1066.00,1066.25,633,1594,2227.00
05/17/2005,08:54,1066.25,1066.50,1066.00,1066.25,1199,674,1873.00
05/17/2005,08:55,1066.25,1066.75,1066.00,1066.75,1787,578,2365.00
05/17/2005,08:56,1066.75,1067.00,1066.25,1066.25,1313,2157,3470.00
05/17/2005,08:57,1066.25,1066.50,1066.00,1066.25,1630,761,2391.00
05/17/2005,08:58,1066.25,1067.00,1066.00,1067.00,1075,736,1811.00
05/17/2005,08:59,1067.00,1067.00,1066.50,1066.50,161,1288,1449.00
05/17/2005,09:00,1066.50,1067.00,1066.25,1066.50,1165,536,1701.00
05/17/2005,09:01,1066.75,1067.50,1066.25,1067.00,3643,2367,6010.00
05/17/2005,09:02,1067.00,1067.00,1066.50,1066.50,344,2258,2602.00
05/17/2005,09:03,1066.50,1067.00,1066.50,1066.75,672,333,1005.00
05/17/2005,09:04,1066.75,1066.75,1066.25,1066.25,309,784,1093.00
05/17/2005,09:05,1066.25,1066.50,1065.75,1065.75,81,2143,2224.00
05/17/2005,09:06,1065.75,1066.00,1065.75,1066.00,1024,68,1092.00
05/17/2005,09:07,1066.00,1066.00,1065.25,1065.75,487,2325,2812.00
05/17/2005,09:08,1065.50,1066.00,1065.50,1065.75,908,439,1347.00
05/17/2005,09:09,1065.75,1066.00,1065.25,1065.50,1426,1007,2433.00
05/17/2005,09:10,1065.75,1065.75,1065.00,1065.25,381,2448,2829.00
05/17/2005,09:11,1065.25,1065.25,1064.75,1064.75,1418,2204,3622.00
05/17/2005,09:12,1065.00,1065.50,1064.75,1065.25,1288,208,1496.00
05/17/2005,09:13,1065.00,1066.00,1065.00,1066.00,2160,1236,3396.00
05/17/2005,09:14,1066.00,1066.00,1065.25,1065.50,269,1300,1569.00
05/17/2005,09:15,1065.50,1065.75,1065.00,1065.50,306,724,1030.00
05/17/2005,09:16,1065.25,1065.75,1064.50,1065.00,1195,3320,4515.00
05/17/2005,09:17,1065.00,1065.25,1064.25,1064.50,628,2456,3084.00
05/17/2005,09:18,1064.25,1064.50,1064.00,1064.25,2304,1387,3691.00
05/17/2005,09:19,1064.25,1064.75,1064.25,1064.50,1251,586,1837.00
05/17/2005,09:20,1064.75,1064.75,1064.25,1064.50,559,1081,1640.00
05/17/2005,09:21,1064.75,1064.75,1064.50,1064.75,931,357,1288.00
05/17/2005,09:22,1064.50,1064.75,1063.75,1064.00,1624,3407,5031.00
05/17/2005,09:23,1064.00,1064.25,1063.50,1064.25,1478,1434,2912.00
05/17/2005,09:24,1064.00,1064.25,1063.75,1064.25,1454,1156,2610.00
05/17/2005,09:25,1064.00,1064.50,1064.00,1064.25,1301,508,1809.00
05/17/2005,09:26,1064.25,1064.75,1064.00,1064.50,2204,721,2925.00
05/17/2005,09:27,1064.25,1064.50,1064.00,1064.25,503,408,911.00
05/17/2005,09:28,1064.25,1064.25,1063.50,1063.50,539,2805,3344.00
05/17/2005,09:29,1063.50,1064.00,1063.50,1064.00,571,621,1192.00
05/17/2005,09:30,1064.00,1064.00,1062.50,1062.75,1146,6521,7667.00
05/17/2005,09:31,1062.75,1063.00,1062.25,1062.75,1902,5693,7595.00
05/17/2005,09:32,1062.75,1063.00,1062.50,1062.75,1374,1391,2765.00
05/17/2005,09:33,1063.00,1063.25,1062.75,1063.25,1373,330,1703.00
05/17/2005,09:34,1063.25,1063.25,1062.50,1062.75,1229,1684,2913.00
05/17/2005,09:35,1062.75,1063.00,1062.00,1063.00,2339,2168,4507.00
05/17/2005,09:36,1062.75,1063.25,1062.75,1063.00,986,654,1640.00
05/17/2005,09:37,1063.00,1063.25,1062.75,1063.00,828,155,983.00
05/17/2005,09:38,1063.00,1063.25,1062.75,1062.75,1747,260,2007.00
05/17/2005,09:39,1063.00,1063.75,1062.75,1063.25,1803,1599,3402.00
05/17/2005,09:40,1063.50,1063.75,1063.25,1063.50,1061,527,1588.00
05/17/2005,09:41,1063.50,1063.75,1063.25,1063.50,1523,430,1953.00
05/17/2005,09:42,1063.50,1063.75,1063.50,1063.50,224,71,295.00
05/17/2005,09:43,1063.50,1064.00,1063.50,1064.00,2109,20,2129.00
05/17/2005,09:44,1064.00,1064.25,1063.75,1064.00,1560,928,2488.00
05/17/2005,09:45,1064.00,1064.25,1063.50,1064.00,1237,1409,2646.00
05/17/2005,09:46,1063.75,1064.00,1063.50,1063.50,415,792,1207.00
05/17/2005,09:47,1063.75,1064.00,1063.50,1063.75,467,14,481.00
05/17/2005,09:48,1064.00,1064.25,1063.75,1063.75,974,1267,2241.00
05/17/2005,09:49,1063.75,1064.00,1063.50,1063.75,239,534,773.00
05/17/2005,09:50,1063.75,1063.75,1063.25,1063.75,524,1468,1992.00
05/17/2005,09:51,1063.75,1063.75,1063.50,1063.50,415,79,494.00
05/17/2005,09:52,1063.50,1063.75,1063.00,1063.25,834,1873,2707.00
05/17/2005,09:53,1063.25,1063.25,1062.75,1062.75,117,1284,1401.00
05/17/2005,09:54,1062.75,1063.00,1062.75,1063.00,98,76,174.00
05/17/2005,09:55,1063.00,1064.00,1062.75,1063.50,2297,442,2739.00
05/17/2005,09:56,1063.75,1063.75,1063.25,1063.50,141,425,566.00
05/17/2005,09:57,1063.50,1063.75,1063.25,1063.50,683,872,1555.00
05/17/2005,09:58,1063.50,1064.00,1063.25,1063.75,378,425,803.00
05/17/2005,09:59,1063.75,1064.00,1063.50,1063.50,1386,1131,2517.00
05/17/2005,10:00,1063.25,1063.50,1063.00,1063.25,840,900,1740.00
05/17/2005,10:01,1063.25,1063.75,1063.25,1063.50,284,347,631.00
05/17/2005,10:02,1063.50,1064.25,1063.25,1064.25,2103,109,2212.00
05/17/2005,10:03,1064.50,1065.00,1064.00,1064.75,3825,1697,5522.00
05/17/2005,10:04,1064.50,1064.75,1064.25,1064.25,602,1241,1843.00
05/17/2005,10:05,1064.25,1064.75,1064.25,1064.50,1065,229,1294.00
05/17/2005,10:06,1064.50,1065.50,1064.50,1065.25,3527,317,3844.00
05/17/2005,10:07,1065.25,1065.50,1064.75,1065.25,986,1717,2703.00
05/17/2005,10:08,1065.00,1065.00,1064.25,1064.50,152,1499,1651.00
05/17/2005,10:09,1064.25,1064.75,1064.00,1064.00,705,1022,1727.00
05/17/2005,10:10,1064.00,1064.25,1063.75,1064.00,649,933,1582.00
05/17/2005,10:11,1064.00,1064.25,1063.50,1063.75,472,578,1050.00
05/17/2005,10:12,1063.75,1064.00,1063.75,1063.75,111,280,391.00
05/17/2005,10:13,1063.75,1064.00,1063.50,1064.00,280,778,1058.00
05/17/2005,10:14,1063.75,1064.00,1063.75,1064.00,31,37,68.00
05/17/2005,10:15,1064.00,1064.00,1063.75,1064.00,28,172,200.00
05/17/2005,10:16,1063.75,1064.00,1063.50,1063.75,133,457,590.00
05/17/2005,10:17,1063.75,1064.25,1063.75,1064.00,650,485,1135.00
05/17/2005,10:18,1064.00,1064.00,1063.00,1063.00,369,1712,2081.00
05/17/2005,10:19,1063.25,1063.50,1063.00,1063.50,438,423,861.00
05/17/2005,10:20,1063.50,1063.50,1063.25,1063.25,389,457,846.00
05/17/2005,10:21,1063.25,1063.50,1063.25,1063.50,307,57,364.00
05/17/2005,10:22,1063.50,1063.75,1063.50,1063.75,641,265,906.00
05/17/2005,10:23,1063.75,1064.00,1063.00,1063.25,183,1099,1282.00
05/17/2005,10:24,1063.25,1064.00,1063.00,1064.00,1390,84,1474.00
05/17/2005,10:25,1064.00,1064.50,1063.75,1064.50,1517,367,1884.00
05/17/2005,10:26,1064.50,1064.75,1064.00,1064.25,803,977,1780.00
05/17/2005,10:27,1064.25,1064.75,1064.00,1064.75,355,730,1085.00
05/17/2005,10:28,1064.75,1065.00,1064.25,1064.50,689,741,1430.00
05/17/2005,10:29,1064.50,1064.75,1064.25,1064.25,113,457,570.00
05/17/2005,10:30,1064.25,1064.25,1063.50,1064.00,314,904,1218.00
05/17/2005,10:31,1064.00,1064.00,1063.50,1064.00,425,442,867.00
05/17/2005,10:32,1064.00,1064.50,1063.75,1064.25,1166,108,1274.00
05/17/2005,10:33,1064.00,1064.25,1063.75,1064.00,38,252,290.00
05/17/2005,10:34,1064.00,1064.25,1064.00,1064.00,142,141,283.00
05/17/2005,10:35,1064.25,1064.25,1063.75,1064.25,194,167,361.00
05/17/2005,10:36,1064.00,1064.75,1064.00,1064.75,946,131,1077.00
05/17/2005,10:37,1064.75,1065.75,1064.50,1065.25,4128,1184,5312.00
05/17/2005,10:38,1065.25,1066.00,1065.25,1066.00,2879,986,3865.00
05/17/2005,10:39,1065.75,1066.75,1065.50,1066.50,2939,1914,4853.00
05/17/2005,10:40,1066.25,1066.75,1066.00,1066.25,1274,1491,2765.00
05/17/2005,10:41,1066.25,1066.50,1066.00,1066.00,333,696,1029.00
05/17/2005,10:42,1066.00,1066.25,1065.75,1066.00,700,625,1325.00
05/17/2005,10:43,1066.00,1066.00,1065.75,1065.75,40,85,125.00
05/17/2005,10:44,1065.75,1066.00,1065.75,1066.00,410,445,855.00
05/17/2005,10:45,1066.00,1066.75,1065.75,1066.50,1355,744,2099.00
05/17/2005,10:46,1066.50,1067.50,1066.25,1067.00,4570,2080,6650.00
05/17/2005,10:47,1066.75,1067.50,1066.50,1066.75,2125,1595,3720.00
05/17/2005,10:48,1066.75,1067.00,1066.50,1066.75,997,333,1330.00
05/17/2005,10:49,1067.00,1067.00,1066.25,1066.25,312,889,1201.00
05/17/2005,10:50,1066.25,1066.50,1066.25,1066.25,159,948,1107.00
05/17/2005,10:51,1066.25,1066.25,1065.75,1066.00,442,1318,1760.00
05/17/2005,10:52,1065.75,1066.00,1065.75,1066.00,56,225,281.00
05/17/2005,10:53,1066.00,1066.50,1066.00,1066.25,1065,392,1457.00
05/17/2005,10:54,1066.25,1066.25,1066.00,1066.00,21,379,400.00
05/17/2005,10:55,1066.00,1066.50,1065.75,1066.50,480,127,607.00
05/17/2005,10:56,1066.25,1066.50,1065.75,1066.00,25,533,558.00
05/17/2005,10:57,1066.00,1066.00,1065.75,1066.00,70,29,99.00
05/17/2005,10:58,1066.00,1066.00,1065.75,1066.00,377,28,405.00
05/17/2005,10:59,1066.00,1066.25,1066.00,1066.00,115,51,166.00
05/17/2005,11:00,1066.25,1066.50,1066.00,1066.25,884,363,1247.00
05/17/2005,11:01,1066.25,1066.25,1065.75,1066.00,185,539,724.00
05/17/2005,11:02,1066.00,1066.50,1066.00,1066.25,886,295,1181.00
05/17/2005,11:03,1066.25,1066.50,1066.25,1066.50,41,55,96.00
05/17/2005,11:04,1066.50,1066.50,1066.00,1066.00,17,580,597.00
05/17/2005,11:05,1065.75,1066.25,1065.50,1065.75,196,781,977.00
05/17/2005,11:06,1065.75,1065.75,1065.25,1065.50,387,819,1206.00
05/17/2005,11:07,1065.75,1065.75,1065.00,1065.25,64,2148,2212.00
05/17/2005,11:08,1065.25,1065.25,1065.00,1065.00,83,131,214.00
05/17/2005,11:09,1065.25,1065.50,1065.00,1065.50,584,39,623.00
05/17/2005,11:10,1065.25,1065.50,1065.25,1065.50,659,6,665.00
05/17/2005,11:11,1065.50,1065.75,1065.25,1065.50,322,33,355.00
05/17/2005,11:12,1065.75,1065.75,1065.50,1065.50,49,46,95.00
05/17/2005,11:13,1065.75,1065.75,1065.25,1065.25,174,491,665.00
05/17/2005,11:14,1065.25,1065.50,1065.25,1065.25,233,64,297.00
05/17/2005,11:15,1065.50,1065.50,1065.25,1065.25,9,603,612.00
05/17/2005,11:16,1065.25,1065.50,1065.25,1065.50,3,351,354.00
05/17/2005,11:17,1065.50,1066.00,1065.50,1066.00,1288,125,1413.00
05/17/2005,11:18,1066.00,1066.25,1065.75,1065.75,319,518,837.00
05/17/2005,11:19,1066.00,1066.25,1065.75,1066.25,855,273,1128.00
05/17/2005,11:20,1066.25,1066.50,1066.00,1066.00,180,198,378.00
05/17/2005,11:21,1066.25,1066.25,1066.00,1066.00,19,237,256.00
05/17/2005,11:22,1066.00,1066.25,1065.50,1065.75,351,324,675.00
05/17/2005,11:23,1065.75,1065.75,1065.50,1065.50,268,111,379.00
05/17/2005,11:24,1065.75,1065.75,1065.50,1065.75,34,17,51.00
05/17/2005,11:25,1065.75,1066.00,1065.50,1065.75,119,341,460.00
05/17/2005,11:26,1065.50,1065.75,1065.50,1065.50,59,82,141.00
05/17/2005,11:27,1065.75,1065.75,1065.25,1065.25,10,436,446.00
05/17/2005,11:28,1065.50,1065.75,1065.25,1065.50,125,27,152.00
05/17/2005,11:29,1065.75,1065.75,1065.50,1065.75,13,2,15.00
05/17/2005,11:30,1065.75,1065.75,1065.50,1065.75,15,7,22.00
05/17/2005,11:31,1065.50,1065.75,1065.50,1065.50,76,58,134.00
05/17/2005,11:32,1065.50,1065.75,1065.50,1065.75,28,230,258.00
05/17/2005,11:33,1065.50,1065.75,1065.50,1065.50,13,11,24.00
05/17/2005,11:34,1065.50,1065.75,1065.25,1065.25,31,301,332.00
05/17/2005,11:35,1065.25,1065.50,1064.50,1065.25,825,2250,3075.00
05/17/2005,11:36,1065.25,1065.25,1065.00,1065.25,158,103,261.00
05/17/2005,11:37,1065.00,1065.50,1065.00,1065.50,492,70,562.00
05/17/2005,11:38,1065.50,1065.50,1064.75,1065.00,89,596,685.00
05/17/2005,11:39,1065.00,1065.00,1064.25,1064.25,773,2133,2906.00
05/17/2005,11:40,1064.25,1064.50,1064.25,1064.50,84,64,148.00
05/17/2005,11:41,1064.25,1064.50,1063.75,1064.25,608,1756,2364.00
05/17/2005,11:42,1064.00,1064.25,1063.75,1064.00,152,559,711.00
05/17/2005,11:43,1064.00,1064.25,1063.75,1064.25,749,36,785.00
05/17/2005,11:44,1064.00,1064.25,1064.00,1064.00,23,30,53.00
05/17/2005,11:45,1064.25,1064.25,1064.00,1064.25,241,4,245.00
05/17/2005,11:46,1064.25,1064.50,1064.00,1064.50,724,29,753.00
05/17/2005,11:47,1064.25,1064.50,1064.25,1064.50,184,29,213.00
05/17/2005,11:48,1064.50,1065.00,1064.25,1064.75,1148,542,1690.00
05/17/2005,11:49,1064.75,1065.00,1064.75,1065.00,80,370,450.00
05/17/2005,11:50,1064.75,1065.00,1064.50,1065.00,383,359,742.00
05/17/2005,11:51,1064.75,1065.00,1064.50,1064.50,25,328,353.00
05/17/2005,11:52,1064.50,1064.75,1064.50,1064.75,65,22,87.00
05/17/2005,11:53,1064.75,1064.75,1064.50,1064.50,79,137,216.00
05/17/2005,11:54,1064.50,1064.75,1064.25,1064.50,376,665,1041.00
05/17/2005,11:55,1064.50,1064.50,1064.00,1064.00,11,734,745.00
05/17/2005,11:56,1064.00,1064.25,1063.75,1064.00,125,657,782.00
05/17/2005,11:57,1064.00,1064.75,1064.00,1064.50,769,249,1018.00
05/17/2005,11:58,1064.25,1064.25,1064.00,1064.25,74,742,816.00
05/17/2005,11:59,1064.25,1064.50,1064.00,1064.25,360,143,503.00
05/17/2005,12:00,1064.25,1064.25,1063.75,1064.00,149,718,867.00
05/17/2005,12:01,1064.00,1064.25,1063.25,1063.50,1015,2313,3328.00
05/17/2005,12:02,1063.25,1064.00,1063.25,1064.00,726,112,838.00
05/17/2005,12:03,1064.00,1064.00,1063.75,1064.00,619,33,652.00
05/17/2005,12:04,1064.00,1064.00,1064.00,1064.00,482,0,482.00
05/17/2005,12:05,1064.00,1064.25,1063.75,1064.25,852,785,1637.00
05/17/2005,12:06,1064.25,1064.50,1064.00,1064.50,737,64,801.00
05/17/2005,12:07,1064.50,1064.75,1064.00,1064.50,425,550,975.00
05/17/2005,12:08,1064.50,1064.75,1064.25,1064.75,339,24,363.00
05/17/2005,12:09,1064.75,1065.00,1064.50,1064.50,781,377,1158.00
05/17/2005,12:10,1064.50,1064.50,1064.00,1064.25,211,672,883.00
05/17/2005,12:11,1064.25,1064.50,1064.00,1064.25,81,204,285.00
05/17/2005,12:12,1064.25,1064.75,1064.25,1064.75,453,141,594.00
05/17/2005,12:13,1064.75,1064.75,1064.50,1064.75,253,3,256.00
05/17/2005,12:14,1064.75,1064.75,1064.50,1064.75,109,3,112.00
05/17/2005,12:15,1064.75,1064.75,1064.50,1064.75,177,47,224.00
05/17/2005,12:16,1064.75,1064.75,1064.75,1064.75,64,0,64.00
05/17/2005,12:17,1064.75,1065.00,1064.50,1065.00,287,78,365.00
05/17/2005,12:18,1065.00,1065.00,1064.75,1064.75,139,19,158.00
05/17/2005,12:19,1065.00,1065.75,1065.00,1065.50,2383,508,2891.00
05/17/2005,12:20,1065.50,1065.75,1065.25,1065.75,942,783,1725.00
05/17/2005,12:21,1065.75,1065.75,1065.50,1065.50,92,539,631.00
05/17/2005,12:22,1065.50,1066.00,1065.25,1066.00,943,313,1256.00
05/17/2005,12:23,1065.75,1066.25,1065.50,1065.50,670,1908,2578.00
05/17/2005,12:24,1065.50,1066.75,1065.50,1066.50,2793,590,3383.00
05/17/2005,12:25,1066.50,1066.50,1066.00,1066.00,516,515,1031.00
05/17/2005,12:26,1066.00,1066.25,1066.00,1066.00,45,392,437.00
05/17/2005,12:27,1066.25,1066.25,1065.25,1065.75,170,1590,1760.00
05/17/2005,12:28,1065.75,1065.75,1065.50,1065.50,27,201,228.00
05/17/2005,12:29,1065.75,1065.75,1065.25,1065.50,348,770,1118.00
05/17/2005,12:30,1065.75,1066.00,1065.50,1065.75,298,306,604.00
05/17/2005,12:31,1065.75,1066.25,1065.75,1066.25,1623,182,1805.00
05/17/2005,12:32,1066.25,1066.75,1066.00,1066.50,737,94,831.00
05/17/2005,12:33,1066.25,1066.50,1066.00,1066.00,10,290,300.00
05/17/2005,12:34,1066.00,1066.25,1066.00,1066.00,9,74,83.00
05/17/2005,12:35,1066.25,1066.25,1065.50,1066.00,636,630,1266.00
05/17/2005,12:36,1065.50,1065.75,1065.25,1065.50,855,1002,1857.00
05/17/2005,12:37,1065.75,1065.75,1065.25,1065.75,264,277,541.00
05/17/2005,12:38,1065.50,1066.00,1065.50,1066.00,490,40,530.00
05/17/2005,12:39,1066.25,1066.50,1066.00,1066.00,1191,869,2060.00
05/17/2005,12:40,1066.00,1066.25,1066.00,1066.00,25,606,631.00
05/17/2005,12:41,1065.75,1066.00,1065.50,1065.75,155,1428,1583.00
05/17/2005,12:42,1065.75,1066.00,1065.50,1065.75,134,174,308.00
05/17/2005,12:43,1065.75,1066.00,1065.75,1065.75,98,8,106.00
05/17/2005,12:44,1066.00,1066.25,1065.75,1065.75,142,293,435.00
05/17/2005,12:45,1066.00,1066.25,1065.75,1066.00,315,110,425.00
05/17/2005,12:46,1066.00,1066.25,1065.75,1066.00,230,58,288.00
05/17/2005,12:47,1066.00,1066.25,1065.75,1066.00,135,44,179.00
05/17/2005,12:48,1066.00,1066.50,1066.00,1066.50,923,68,991.00
05/17/2005,12:49,1066.50,1066.50,1065.50,1065.75,88,667,755.00
05/17/2005,12:50,1065.75,1065.75,1065.00,1065.00,292,1028,1320.00
05/17/2005,12:51,1065.00,1065.25,1064.50,1064.75,719,1818,2537.00
05/17/2005,12:52,1064.75,1065.00,1064.50,1065.00,351,282,633.00
05/17/2005,12:53,1064.75,1065.00,1064.75,1065.00,149,21,170.00
05/17/2005,12:54,1065.00,1065.00,1064.75,1065.00,251,22,273.00
05/17/2005,12:55,1065.25,1065.25,1065.00,1065.25,86,165,251.00
05/17/2005,12:56,1065.25,1065.25,1065.00,1065.25,17,26,43.00
05/17/2005,12:57,1065.25,1065.75,1065.25,1065.50,873,396,1269.00
05/17/2005,12:58,1065.50,1065.75,1065.25,1065.50,289,218,507.00
05/17/2005,12:59,1065.50,1065.75,1065.25,1065.50,35,246,281.00
05/17/2005,13:00,1065.50,1065.75,1065.25,1065.50,139,106,245.00
05/17/2005,13:01,1065.75,1065.75,1065.25,1065.25,26,244,270.00
05/17/2005,13:02,1065.25,1065.25,1064.50,1065.00,361,1581,1942.00
05/17/2005,13:03,1065.00,1065.50,1065.00,1065.25,220,287,507.00
05/17/2005,13:04,1065.25,1065.25,1065.00,1065.00,302,137,439.00
05/17/2005,13:05,1065.00,1065.25,1065.00,1065.25,14,2,16.00
05/17/2005,13:06,1065.25,1065.25,1065.00,1065.25,223,71,294.00
05/17/2005,13:07,1065.25,1065.50,1065.25,1065.50,107,3,110.00
05/17/2005,13:08,1065.25,1066.50,1065.25,1066.00,2239,578,2817.00
05/17/2005,13:09,1066.00,1066.50,1066.00,1066.00,519,289,808.00
05/17/2005,13:10,1066.00,1066.25,1065.75,1065.75,63,440,503.00
05/17/2005,13:11,1065.75,1066.00,1065.75,1066.00,170,26,196.00
05/17/2005,13:12,1066.00,1066.00,1065.75,1065.75,92,6,98.00
05/17/2005,13:13,1065.75,1066.00,1065.75,1066.00,44,10,54.00
05/17/2005,13:14,1065.75,1067.00,1065.75,1066.75,2760,1052,3812.00
05/17/2005,13:15,1066.50,1067.00,1066.50,1067.00,950,691,1641.00
05/17/2005,13:16,1066.75,1067.00,1066.50,1066.50,155,547,702.00
05/17/2005,13:17,1066.50,1067.50,1066.50,1067.25,2901,947,3848.00
05/17/2005,13:18,1067.25,1068.00,1067.00,1067.75,6632,2048,8680.00
05/17/2005,13:19,1068.00,1068.00,1067.25,1067.50,1914,1683,3597.00
05/17/2005,13:20,1067.50,1067.75,1066.75,1066.75,668,1810,2478.00
05/17/2005,13:21,1067.00,1067.25,1066.75,1067.00,640,424,1064.00
05/17/2005,13:22,1067.00,1067.25,1066.75,1067.00,651,211,862.00
05/17/2005,13:23,1067.00,1067.00,1066.50,1066.75,458,798,1256.00
05/17/2005,13:24,1066.50,1067.00,1066.25,1067.00,364,828,1192.00
05/17/2005,13:25,1066.75,1067.00,1066.75,1066.75,4,363,367.00
05/17/2005,13:26,1066.75,1066.75,1066.50,1066.75,294,79,373.00
05/17/2005,13:27,1066.75,1066.75,1066.50,1066.50,164,102,266.00
05/17/2005,13:28,1066.50,1066.75,1066.50,1066.50,151,129,280.00
05/17/2005,13:29,1066.75,1067.00,1066.75,1066.75,444,335,779.00
05/17/2005,13:30,1066.75,1067.00,1066.50,1066.75,514,87,601.00
05/17/2005,13:31,1067.00,1068.50,1067.00,1068.50,8505,1880,10385.00
05/17/2005,13:32,1068.50,1069.00,1068.25,1068.50,6733,3172,9905.00
05/17/2005,13:33,1068.75,1069.50,1068.50,1069.25,5255,1260,6515.00
05/17/2005,13:34,1069.50,1070.25,1069.00,1070.00,7757,5143,12900.00
05/17/2005,13:35,1070.00,1070.25,1069.25,1069.25,1690,2748,4438.00
05/17/2005,13:36,1069.25,1069.75,1069.25,1069.25,851,1287,2138.00
05/17/2005,13:37,1069.25,1070.00,1069.25,1069.50,2122,1629,3751.00
05/17/2005,13:38,1069.75,1071.25,1069.50,1071.00,7100,1757,8857.00
05/17/2005,13:39,1070.75,1072.50,1070.75,1072.25,10912,4092,15004.00
05/17/2005,13:40,1072.25,1072.50,1071.75,1072.00,4771,3019,7790.00
05/17/2005,13:41,1072.00,1072.75,1071.75,1072.00,6193,4118,10311.00
05/17/2005,13:42,1072.00,1072.25,1071.50,1072.25,2315,2754,5069.00
05/17/2005,13:43,1072.25,1072.25,1071.75,1072.00,3166,626,3792.00
05/17/2005,13:44,1072.00,1073.25,1071.75,1073.25,7145,1192,8337.00
05/17/2005,13:45,1073.00,1073.75,1072.75,1073.50,6450,3412,9862.00
05/17/2005,13:46,1073.50,1073.50,1073.00,1073.00,1206,2357,3563.00
05/17/2005,13:47,1073.00,1073.25,1072.75,1072.75,564,2153,2717.00
05/17/2005,13:48,1072.75,1073.00,1072.50,1072.75,1600,3289,4889.00
05/17/2005,13:49,1072.75,1073.00,1072.50,1072.75,1565,1153,2718.00
05/17/2005,13:50,1073.00,1073.25,1072.50,1073.00,1358,855,2213.00
05/17/2005,13:51,1073.00,1073.25,1072.25,1072.50,1089,3108,4197.00
05/17/2005,13:52,1072.50,1073.75,1072.50,1073.50,3461,1300,4761.00
05/17/2005,13:53,1073.50,1074.50,1073.25,1074.50,7050,2715,9765.00
05/17/2005,13:54,1074.25,1074.50,1073.25,1073.75,1762,3904,5666.00
05/17/2005,13:55,1073.50,1073.50,1072.75,1073.25,1702,2258,3960.00
05/17/2005,13:56,1073.00,1073.75,1073.00,1073.25,1298,994,2292.00
05/17/2005,13:57,1073.25,1073.50,1072.75,1073.25,859,1259,2118.00
05/17/2005,13:58,1073.00,1073.50,1073.00,1073.50,1474,1133,2607.00
05/17/2005,13:59,1073.50,1074.00,1073.25,1073.25,1877,1848,3725.00
05/17/2005,14:00,1073.50,1073.50,1073.00,1073.25,636,1480,2116.00
05/17/2005,14:01,1073.25,1073.75,1073.25,1073.25,760,496,1256.00
05/17/2005,14:02,1073.25,1074.00,1073.25,1073.75,1558,550,2108.00
05/17/2005,14:03,1073.75,1074.00,1073.00,1073.25,603,1148,1751.00
05/17/2005,14:04,1073.50,1073.50,1072.75,1073.00,1387,3267,4654.00
05/17/2005,14:05,1073.00,1073.25,1072.75,1072.75,420,484,904.00
05/17/2005,14:06,1073.00,1073.00,1072.50,1073.00,679,1232,1911.00
05/17/2005,14:07,1072.75,1073.00,1072.75,1073.00,131,147,278.00
05/17/2005,14:08,1073.00,1073.25,1072.75,1073.25,708,242,950.00
05/17/2005,14:09,1073.25,1073.25,1072.50,1072.50,184,1341,1525.00
05/17/2005,14:10,1072.50,1073.00,1072.50,1073.00,503,382,885.00
05/17/2005,14:11,1073.00,1073.00,1072.25,1072.50,336,1955,2291.00
05/17/2005,14:12,1072.50,1072.75,1072.25,1072.75,1274,128,1402.00
05/17/2005,14:13,1072.75,1072.75,1072.50,1072.50,5,197,202.00
05/17/2005,14:14,1072.50,1073.25,1072.50,1072.75,2015,379,2394.00
05/17/2005,14:15,1073.00,1073.50,1072.75,1073.25,1829,300,2129.00
05/17/2005,14:16,1073.25,1073.75,1073.00,1073.75,1307,165,1472.00
05/17/2005,14:17,1073.50,1073.75,1073.25,1073.25,569,1066,1635.00
05/17/2005,14:18,1073.25,1073.75,1073.25,1073.25,647,282,929.00
05/17/2005,14:19,1073.50,1073.50,1073.25,1073.50,289,178,467.00
05/17/2005,14:20,1073.50,1073.75,1073.25,1073.50,430,268,698.00
05/17/2005,14:21,1073.50,1073.75,1073.25,1073.50,258,342,600.00
05/17/2005,14:22,1073.25,1073.50,1073.25,1073.25,508,372,880.00
05/17/2005,14:23,1073.25,1073.50,1073.00,1073.50,1043,1260,2303.00
05/17/2005,14:24,1073.25,1073.25,1072.75,1072.75,40,1111,1151.00
05/17/2005,14:25,1072.75,1073.00,1072.50,1072.75,177,658,835.00
05/17/2005,14:26,1072.75,1073.25,1072.75,1073.00,1013,393,1406.00
05/17/2005,14:27,1073.25,1073.25,1072.75,1073.25,670,600,1270.00
05/17/2005,14:28,1073.00,1073.25,1073.00,1073.25,185,38,223.00
05/17/2005,14:29,1073.25,1073.75,1073.00,1073.50,2217,510,2727.00
05/17/2005,14:30,1073.50,1074.00,1073.50,1074.00,1147,108,1255.00
05/17/2005,14:31,1074.00,1075.25,1074.00,1075.00,8740,3366,12106.00
05/17/2005,14:32,1075.00,1075.25,1074.50,1074.75,1702,1893,3595.00
05/17/2005,14:33,1074.75,1075.50,1074.75,1075.00,3530,1695,5225.00
05/17/2005,14:34,1075.00,1075.25,1074.75,1075.25,928,960,1888.00
05/17/2005,14:35,1075.00,1075.25,1074.75,1075.00,280,1020,1300.00
05/17/2005,14:36,1075.00,1075.00,1074.75,1074.75,272,741,1013.00
05/17/2005,14:37,1074.75,1075.00,1074.50,1074.75,327,981,1308.00
05/17/2005,14:38,1074.75,1075.00,1074.75,1074.75,22,400,422.00
05/17/2005,14:39,1074.75,1075.75,1074.75,1075.50,3632,963,4595.00
05/17/2005,14:40,1075.50,1076.00,1075.25,1076.00,3408,1200,4608.00
05/17/2005,14:41,1075.75,1076.75,1075.75,1076.50,7366,7825,15191.00
05/17/2005,14:42,1076.50,1076.50,1076.00,1076.00,1276,3118,4394.00
05/17/2005,14:43,1076.00,1076.25,1075.75,1076.00,1804,2670,4474.00
05/17/2005,14:44,1075.75,1076.00,1075.75,1076.00,495,1146,1641.00
05/17/2005,14:45,1076.00,1076.25,1075.75,1076.00,766,339,1105.00
05/17/2005,14:46,1076.00,1076.00,1075.75,1076.00,362,1215,1577.00
05/17/2005,14:47,1076.00,1076.25,1075.75,1076.00,1490,299,1789.00
05/17/2005,14:48,1076.00,1077.00,1076.00,1077.00,6376,1791,8167.00
05/17/2005,14:49,1077.00,1077.25,1076.50,1076.75,2096,2341,4437.00
05/17/2005,14:50,1076.75,1077.50,1076.75,1076.75,5091,1585,6676.00
05/17/2005,14:51,1077.00,1077.25,1076.75,1077.00,969,2340,3309.00
05/17/2005,14:52,1077.00,1077.25,1076.75,1076.75,1990,1240,3230.00
05/17/2005,14:53,1077.00,1077.00,1076.75,1076.75,456,485,941.00
05/17/2005,14:54,1076.75,1076.75,1076.25,1076.50,384,2737,3121.00
05/17/2005,14:55,1076.25,1076.50,1076.00,1076.25,1992,2336,4328.00
05/17/2005,14:56,1076.25,1076.50,1076.25,1076.25,659,226,885.00
05/17/2005,14:57,1076.50,1076.50,1076.25,1076.50,1113,527,1640.00
05/17/2005,14:58,1076.50,1076.50,1076.00,1076.25,1362,3775,5137.00
05/17/2005,14:59,1076.25,1076.25,1076.00,1076.25,985,1437,2422.00
05/17/2005,15:00,1076.25,1076.50,1075.75,1076.25,4681,3235,7916.00
05/17/2005,15:01,1076.00,1076.25,1075.75,1076.00,2713,3490,6203.00
05/17/2005,15:02,1076.25,1076.75,1076.00,1076.25,3345,2755,6100.00
05/17/2005,15:03,1076.25,1076.75,1076.25,1076.50,1202,1736,2938.00
05/17/2005,15:04,1076.25,1076.50,1076.25,1076.25,137,347,484.00
05/17/2005,15:05,1076.25,1076.50,1076.00,1076.00,87,1953,2040.00
05/17/2005,15:06,1076.00,1076.25,1075.75,1075.75,109,1586,1695.00
05/17/2005,15:07,1076.00,1076.00,1075.75,1075.75,154,567,721.00
05/17/2005,15:08,1075.75,1076.00,1075.75,1075.75,62,1890,1952.00
05/17/2005,15:09,1075.75,1076.25,1075.75,1076.00,1937,225,2162.00
05/17/2005,15:10,1076.00,1076.50,1075.75,1076.25,1507,1570,3077.00
05/17/2005,15:11,1076.25,1076.75,1076.00,1076.50,1018,1805,2823.00
05/17/2005,15:12,1076.50,1076.75,1076.25,1076.50,1885,660,2545.00
05/17/2005,15:13,1076.50,1076.50,1076.25,1076.50,335,505,840.00
05/17/2005,15:14,1076.25,1076.75,1076.25,1076.50,792,1104,1896.00
05/17/2005,15:15,1076.75,1076.75,1076.25,1076.50,2270,3046,5316.00
05/17/2005,15:16,1076.75,1076.75,1076.50,1076.50,5,1,6.00
05/17/2005,15:31,1076.25,1076.50,1076.00,1076.50,660,279,939.00
05/17/2005,15:32,1076.50,1076.50,1076.25,1076.25,186,107,293.00
05/17/2005,15:33,1076.25,1076.50,1076.25,1076.50,18,4,22.00
05/17/2005,15:34,1076.50,1076.50,1076.50,1076.50,35,0,35.00
05/17/2005,15:35,1076.50,1076.50,1076.25,1076.25,107,21,128.00
05/17/2005,15:36,1076.50,1076.50,1076.50,1076.50,3,0,3.00
05/17/2005,15:37,1076.50,1076.50,1076.25,1076.25,22,156,178.00
05/17/2005,15:38,1076.25,1076.25,1076.25,1076.25,0,26,26.00
05/17/2005,15:39,1076.25,1076.25,1076.00,1076.25,28,55,83.00
05/17/2005,15:40,1076.25,1076.25,1076.25,1076.25,80,0,80.00
05/17/2005,15:41,1076.50,1076.50,1076.25,1076.25,1,12,13.00
05/17/2005,15:42,1076.25,1076.25,1076.00,1076.00,0,59,59.00
05/17/2005,15:43,1076.00,1076.00,1075.75,1076.00,41,159,200.00
05/17/2005,15:44,1076.00,1076.25,1076.00,1076.00,187,67,254.00
05/17/2005,15:45,1076.25,1076.25,1076.00,1076.25,50,10,60.00
05/17/2005,15:46,1076.25,1076.25,1076.25,1076.25,83,0,83.00
05/17/2005,15:47,1076.25,1076.25,1076.25,1076.25,18,0,18.00
05/17/2005,15:48,1076.25,1076.25,1076.00,1076.25,8,1,9.00
05/17/2005,15:49,1076.25,1076.25,1076.25,1076.25,3,0,3.00
05/17/2005,15:50,1076.25,1076.75,1076.25,1076.50,268,7,275.00
05/17/2005,15:51,1076.25,1076.25,1076.25,1076.25,0,1,1.00
05/17/2005,15:52,1076.25,1076.25,1076.25,1076.25,0,2,2.00
05/17/2005,15:53,1076.50,1076.50,1076.25,1076.25,521,42,563.00
05/17/2005,15:54,1076.25,1076.25,1076.00,1076.00,1,389,390.00
05/17/2005,15:55,1075.75,1076.00,1075.75,1076.00,107,12,119.00
05/17/2005,15:56,1076.00,1076.00,1075.75,1075.75,201,20,221.00
05/17/2005,15:57,1075.75,1076.00,1075.75,1076.00,65,6,71.00
05/17/2005,15:58,1076.00,1076.00,1076.00,1076.00,5,0,5.00
05/17/2005,16:00,1076.00,1076.50,1076.00,1076.00,159,70,229.00
05/17/2005,17:01,1076.25,1076.25,1076.25,1076.25,0,15,15.00
05/17/2005,17:02,1076.50,1076.50,1076.50,1076.50,29,0,29.00
05/17/2005,17:03,1076.50,1076.50,1076.50,1076.50,26,0,26.00
05/17/2005,17:04,1076.50,1076.50,1076.50,1076.50,65,0,65.00
05/17/2005,17:05,1076.25,1076.25,1076.25,1076.25,0,1,1.00
05/17/2005,17:06,1076.50,1076.50,1076.50,1076.50,103,0,103.00
05/17/2005,17:07,1076.50,1076.50,1076.50,1076.50,1,0,1.00
05/17/2005,17:08,1076.50,1076.50,1076.50,1076.50,53,0,53.00
05/17/2005,17:09,1076.25,1076.25,1076.25,1076.25,0,3,3.00
05/17/2005,17:10,1076.25,1076.25,1076.25,1076.25,0,2,2.00
05/17/2005,17:12,1076.50,1076.50,1076.25,1076.25,1,44,45.00
05/17/2005,17:13,1076.25,1076.50,1076.25,1076.25,1,24,25.00
05/17/2005,17:14,1076.25,1076.25,1076.25,1076.25,0,3,3.00
05/17/2005,17:15,1076.00,1076.00,1076.00,1076.00,0,11,11.00
05/17/2005,17:16,1076.25,1076.50,1076.25,1076.25,44,24,68.00
05/17/2005,17:17,1076.25,1076.25,1076.25,1076.25,0,11,11.00
05/17/2005,17:18,1076.25,1076.25,1076.25,1076.25,0,1,1.00
05/17/2005,17:20,1076.00,1076.00,1076.00,1076.00,0,52,52.00
05/17/2005,17:21,1076.00,1076.00,1076.00,1076.00,0,1,1.00
05/17/2005,17:22,1076.00,1076.00,1076.00,1076.00,0,4,4.00
05/17/2005,17:27,1076.00,1076.25,1076.00,1076.25,2,1,3.00
05/17/2005,17:28,1076.25,1076.25,1076.25,1076.25,1,0,1.00
05/17/2005,17:30,1076.25,1076.25,1076.00,1076.00,1,2,3.00
05/17/2005,17:31,1076.00,1076.00,1076.00,1076.00,0,1,1.00
05/17/2005,17:32,1076.00,1076.25,1076.00,1076.25,52,5,57.00
05/17/2005,17:33,1076.25,1076.25,1076.25,1076.25,20,0,20.00
05/17/2005,17:34,1076.25,1076.25,1076.25,1076.25,5,0,5.00
05/17/2005,17:35,1076.25,1076.25,1076.25,1076.25,19,0,19.00
05/17/2005,17:36,1076.25,1076.25,1076.25,1076.25,7,0,7.00
05/17/2005,17:38,1076.25,1076.25,1076.25,1076.25,29,0,29.00
05/17/2005,17:39,1076.25,1076.25,1076.00,1076.00,1,28,29.00
05/17/2005,17:41,1076.25,1076.25,1076.00,1076.00,3,7,10.00
05/17/2005,17:42,1076.00,1076.00,1076.00,1076.00,0,15,15.00
05/17/2005,17:43,1076.25,1076.25,1076.00,1076.00,29,1,30.00
05/17/2005,17:48,1076.25,1076.25,1076.25,1076.25,2,0,2.00
05/17/2005,17:50,1076.25,1076.25,1076.25,1076.25,2,0,2.00
05/17/2005,17:51,1076.25,1076.25,1076.25,1076.25,2,0,2.00
05/17/2005,17:59,1076.00,1076.00,1076.00,1076.00,0,1,1.00
05/17/2005,18:03,1076.25,1076.25,1076.25,1076.25,2,0,2.00
05/17/2005,18:05,1076.00,1076.00,1076.00,1076.00,0,4,4.00
05/17/2005,18:08,1076.00,1076.00,1076.00,1076.00,0,10,10.00
05/17/2005,18:11,1076.00,1076.00,1076.00,1076.00,0,11,11.00
05/17/2005,18:14,1076.25,1076.25,1076.25,1076.25,71,0,71.00
05/17/2005,18:15,1076.25,1076.25,1076.25,1076.25,16,0,16.00
05/17/2005,18:18,1076.25,1076.25,1076.25,1076.25,2,0,2.00
05/17/2005,18:19,1076.25,1076.25,1076.25,1076.25,8,0,8.00
05/17/2005,18:21,1076.25,1076.25,1076.25,1076.25,1,0,1.00
05/17/2005,18:24,1076.25,1076.25,1076.25,1076.25,2,0,2.00
05/17/2005,18:25,1076.00,1076.00,1076.00,1076.00,0,1,1.00
05/17/2005,18:26,1076.00,1076.00,1076.00,1076.00,0,5,5.00
05/17/2005,18:31,1076.00,1076.00,1076.00,1076.00,0,10,10.00
05/17/2005,18:35,1076.25,1076.25,1076.25,1076.25,4,0,4.00
05/17/2005,18:36,1076.25,1076.25,1076.25,1076.25,1,0,1.00
05/17/2005,18:42,1076.25,1076.25,1076.00,1076.00,1,68,69.00
05/17/2005,18:43,1076.00,1076.00,1076.00,1076.00,0,20,20.00
05/17/2005,18:44,1076.00,1076.00,1076.00,1076.00,0,15,15.00
05/17/2005,18:47,1076.00,1076.00,1076.00,1076.00,0,2,2.00
05/17/2005,18:49,1076.00,1076.00,1076.00,1076.00,0,30,30.00
05/17/2005,18:50,1076.00,1076.00,1076.00,1076.00,0,21,21.00
05/17/2005,18:51,1075.75,1075.75,1075.75,1075.75,0,1,1.00
05/17/2005,18:52,1075.75,1075.75,1075.75,1075.75,0,24,24.00
05/17/2005,18:53,1075.75,1075.75,1075.75,1075.75,0,6,6.00
05/17/2005,18:57,1075.75,1076.00,1075.75,1076.00,3,1,4.00
05/17/2005,18:58,1076.00,1076.00,1076.00,1076.00,1,0,1.00
05/17/2005,18:59,1076.00,1076.00,1076.00,1076.00,2,0,2.00
05/17/2005,19:00,1075.75,1075.75,1075.75,1075.75,0,1,1.00
05/17/2005,19:01,1075.75,1075.75,1075.75,1075.75,0,9,9.00
05/17/2005,19:02,1075.75,1075.75,1075.75,1075.75,0,9,9.00
05/17/2005,19:03,1076.00,1076.00,1076.00,1076.00,2,0,2.00
05/17/2005,19:04,1075.75,1075.75,1075.75,1075.75,0,7,7.00
05/17/2005,19:05,1075.75,1075.75,1075.75,1075.75,0,5,5.00
05/17/2005,19:06,1075.75,1075.75,1075.75,1075.75,0,90,90.00
05/17/2005,19:07,1075.75,1075.75,1075.75,1075.75,0,26,26.00
05/17/2005,19:08,1075.75,1075.75,1075.50,1075.75,1,7,8.00
05/17/2005,19:09,1075.75,1075.75,1075.75,1075.75,24,0,24.00
05/17/2005,19:10,1075.75,1075.75,1075.75,1075.75,55,0,55.00
05/17/2005,19:12,1075.75,1075.75,1075.75,1075.75,7,0,7.00
05/17/2005,19:14,1075.75,1075.75,1075.75,1075.75,23,0,23.00
05/17/2005,19:15,1075.75,1075.75,1075.75,1075.75,37,0,37.00
05/17/2005,19:16,1075.75,1075.75,1075.75,1075.75,6,0,6.00
05/17/2005,19:17,1075.75,1075.75,1075.75,1075.75,10,0,10.00
05/17/2005,19:18,1075.75,1075.75,1075.75,1075.75,3,0,3.00
05/17/2005,19:19,1075.75,1075.75,1075.75,1075.75,8,0,8.00
05/17/2005,19:20,1075.75,1076.00,1075.75,1075.75,6,9,15.00
05/17/2005,19:21,1075.75,1075.75,1075.75,1075.75,0,2,2.00
05/17/2005,19:22,1075.75,1075.75,1075.75,1075.75,0,3,3.00
05/17/2005,19:24,1075.75,1075.75,1075.75,1075.75,0,24,24.00
05/17/2005,19:27,1075.50,1075.50,1075.50,1075.50,0,2,2.00
05/17/2005,19:28,1075.75,1075.75,1075.75,1075.75,50,0,50.00
05/17/2005,19:29,1075.75,1075.75,1075.75,1075.75,4,0,4.00
05/17/2005,19:30,1075.75,1075.75,1075.75,1075.75,5,0,5.00
05/17/2005,19:31,1075.75,1075.75,1075.75,1075.75,16,0,16.00
05/17/2005,19:32,1075.75,1075.75,1075.50,1075.50,37,63,100.00
05/17/2005,19:33,1075.50,1075.50,1075.50,1075.50,0,1,1.00
05/17/2005,19:34,1075.75,1075.75,1075.75,1075.75,1,0,1.00
05/17/2005,19:35,1075.50,1075.50,1075.50,1075.50,0,3,3.00
05/17/2005,19:36,1075.50,1075.50,1075.50,1075.50,0,131,131.00
05/17/2005,19:37,1075.50,1075.50,1075.25,1075.50,22,3,25.00
05/17/2005,19:38,1075.50,1075.50,1075.50,1075.50,1,0,1.00
05/17/2005,19:39,1075.50,1075.50,1075.50,1075.50,5,0,5.00
05/17/2005,19:41,1075.50,1075.50,1075.50,1075.50,4,0,4.00
05/17/2005,19:43,1075.50,1075.50,1075.50,1075.50,20,0,20.00
05/17/2005,19:44,1075.50,1075.50,1075.50,1075.50,7,0,7.00
05/17/2005,19:45,1075.50,1075.50,1075.50,1075.50,1,0,1.00
05/17/2005,19:46,1075.50,1075.50,1075.50,1075.50,6,0,6.00
05/17/2005,19:47,1075.50,1075.50,1075.50,1075.50,1,0,1.00
05/17/2005,19:50,1075.50,1075.50,1075.50,1075.50,18,0,18.00
05/17/2005,19:52,1075.50,1075.50,1075.50,1075.50,3,0,3.00
05/17/2005,19:53,1075.75,1075.75,1075.75,1075.75,55,0,55.00
05/17/2005,19:54,1075.75,1075.75,1075.75,1075.75,7,0,7.00
05/17/2005,19:56,1075.50,1075.75,1075.50,1075.50,1,38,39.00
05/17/2005,19:58,1075.50,1075.50,1075.50,1075.50,0,1,1.00
05/17/2005,19:59,1075.50,1075.50,1075.50,1075.50,0,5,5.00
05/17/2005,20:02,1075.50,1075.50,1075.50,1075.50,0,2,2.00
05/17/2005,20:03,1075.50,1075.50,1075.50,1075.50,0,13,13.00
05/17/2005,20:04,1075.50,1075.50,1075.50,1075.50,0,5,5.00
05/17/2005,20:05,1075.50,1075.50,1075.25,1075.50,3,2,5.00
05/17/2005,20:06,1075.50,1075.75,1075.50,1075.75,32,0,32.00
05/17/2005,20:10,1075.75,1075.75,1075.75,1075.75,2,0,2.00
05/17/2005,20:12,1075.75,1075.75,1075.50,1075.50,5,30,35.00
05/17/2005,20:14,1075.50,1075.50,1075.50,1075.50,0,31,31.00
05/17/2005,20:15,1075.50,1075.50,1075.50,1075.50,0,25,25.00
05/17/2005,20:18,1075.50,1075.50,1075.50,1075.50,0,5,5.00
05/17/2005,20:19,1075.50,1075.50,1075.50,1075.50,0,62,62.00
05/17/2005,20:20,1075.50,1075.50,1075.50,1075.50,0,2,2.00
05/17/2005,20:21,1075.25,1075.75,1075.25,1075.50,2,9,11.00
05/17/2005,20:22,1075.50,1075.50,1075.50,1075.50,0,10,10.00
05/17/2005,20:23,1075.50,1075.50,1075.50,1075.50,0,1,1.00
05/17/2005,20:24,1075.50,1075.50,1075.50,1075.50,0,20,20.00
05/17/2005,20:25,1075.50,1075.50,1075.50,1075.50,0,1,1.00
05/17/2005,20:26,1075.50,1075.50,1075.50,1075.50,0,2,2.00
05/17/2005,20:27,1075.75,1075.75,1075.75,1075.75,50,0,50.00
05/17/2005,20:28,1075.75,1075.75,1075.75,1075.75,3,0,3.00
05/17/2005,20:29,1075.75,1075.75,1075.75,1075.75,18,0,18.00
05/17/2005,20:30,1075.75,1075.75,1075.75,1075.75,12,0,12.00
05/17/2005,20:31,1075.50,1075.75,1075.50,1075.75,1,58,59.00
05/17/2005,20:33,1075.75,1075.75,1075.75,1075.75,1,0,1.00
05/17/2005,20:34,1075.75,1075.75,1075.75,1075.75,5,0,5.00
05/17/2005,20:35,1075.75,1075.75,1075.75,1075.75,14,0,14.00
05/17/2005,20:36,1075.50,1075.75,1075.50,1075.75,5,4,9.00
05/17/2005,20:38,1075.75,1075.75,1075.75,1075.75,16,0,16.00
05/17/2005,20:40,1075.75,1075.75,1075.75,1075.75,6,0,6.00
05/17/2005,20:41,1075.75,1076.00,1075.75,1076.00,12,0,12.00
05/17/2005,20:42,1075.75,1075.75,1075.75,1075.75,0,5,5.00
05/17/2005,20:48,1075.75,1075.75,1075.75,1075.75,0,2,2.00
05/17/2005,20:49,1075.75,1075.75,1075.75,1075.75,0,22,22.00
05/17/2005,20:50,1075.75,1075.75,1075.50,1075.50,0,73,73.00
05/17/2005,20:51,1075.75,1075.75,1075.75,1075.75,62,0,62.00
05/17/2005,20:53,1075.75,1075.75,1075.75,1075.75,10,0,10.00
05/17/2005,20:55,1075.75,1075.75,1075.50,1075.50,6,6,12.00
05/17/2005,20:57,1075.75,1075.75,1075.75,1075.75,9,0,9.00
05/17/2005,20:58,1075.75,1075.75,1075.75,1075.75,17,0,17.00
05/17/2005,21:00,1075.50,1075.50,1075.50,1075.50,0,4,4.00
05/17/2005,21:01,1075.50,1075.50,1075.50,1075.50,0,40,40.00
05/17/2005,21:02,1075.50,1075.50,1075.50,1075.50,0,32,32.00
05/17/2005,21:03,1075.50,1075.50,1075.50,1075.50,0,3,3.00
05/17/2005,21:05,1075.50,1075.50,1075.50,1075.50,0,1,1.00
05/17/2005,21:10,1075.50,1075.50,1075.50,1075.50,0,5,5.00
05/17/2005,21:13,1075.50,1075.50,1075.50,1075.50,0,1,1.00
05/17/2005,21:20,1075.50,1075.50,1075.50,1075.50,0,2,2.00
05/17/2005,21:21,1075.75,1075.75,1075.50,1075.50,1,1,2.00
05/17/2005,21:22,1075.75,1075.75,1075.75,1075.75,1,0,1.00
05/17/2005,21:27,1075.75,1075.75,1075.75,1075.75,48,0,48.00
05/17/2005,21:28,1075.75,1075.75,1075.75,1075.75,3,0,3.00
05/17/2005,21:29,1075.75,1075.75,1075.75,1075.75,118,0,118.00
05/17/2005,21:30,1076.00,1076.00,1076.00,1076.00,8,0,8.00
05/17/2005,21:36,1076.00,1076.00,1076.00,1076.00,1,0,1.00
05/17/2005,21:40,1075.75,1075.75,1075.75,1075.75,0,1,1.00
05/17/2005,21:41,1075.75,1075.75,1075.75,1075.75,0,10,10.00
05/17/2005,21:46,1076.00,1076.00,1076.00,1076.00,1,0,1.00
05/17/2005,21:47,1075.75,1075.75,1075.75,1075.75,0,1,1.00
05/17/2005,21:48,1075.75,1075.75,1075.75,1075.75,0,10,10.00
05/17/2005,21:54,1075.75,1075.75,1075.75,1075.75,0,6,6.00
05/17/2005,21:55,1075.75,1075.75,1075.75,1075.75,0,5,5.00
05/17/2005,21:59,1075.75,1075.75,1075.75,1075.75,0,1,1.00
05/17/2005,22:00,1076.00,1076.00,1075.75,1075.75,1,1,2.00
05/17/2005,22:01,1076.00,1076.00,1076.00,1076.00,4,0,4.00
05/17/2005,22:03,1076.00,1076.00,1076.00,1076.00,15,0,15.00
05/17/2005,22:17,1076.00,1076.00,1076.00,1076.00,7,0,7.00
05/17/2005,22:20,1075.75,1075.75,1075.75,1075.75,0,1,1.00
05/17/2005,22:25,1075.75,1075.75,1075.75,1075.75,0,1,1.00
05/17/2005,22:26,1075.75,1075.75,1075.75,1075.75,0,1,1.00
05/17/2005,22:27,1075.75,1075.75,1075.75,1075.75,0,1,1.00
05/17/2005,22:30,1076.00,1076.00,1076.00,1076.00,23,0,23.00
05/17/2005,22:35,1076.00,1076.00,1076.00,1076.00,89,0,89.00
05/17/2005,22:36,1076.00,1076.00,1076.00,1076.00,7,0,7.00
05/17/2005,22:37,1076.00,1076.00,1076.00,1076.00,4,0,4.00
05/17/2005,22:40,1076.00,1076.00,1076.00,1076.00,1,0,1.00
05/17/2005,22:41,1076.00,1076.00,1076.00,1076.00,3,0,3.00
05/17/2005,22:48,1076.00,1076.00,1076.00,1076.00,1,0,1.00
05/17/2005,22:49,1076.00,1076.00,1076.00,1076.00,2,0,2.00
05/17/2005,22:53,1076.00,1076.00,1076.00,1076.00,5,0,5.00
05/17/2005,22:56,1076.00,1076.00,1076.00,1076.00,1,0,1.00
05/17/2005,22:57,1076.00,1076.00,1076.00,1076.00,6,0,6.00
05/17/2005,22:59,1076.00,1076.00,1076.00,1076.00,1,0,1.00
05/17/2005,23:01,1076.00,1076.00,1076.00,1076.00,27,0,27.00
05/17/2005,23:03,1076.00,1076.25,1076.00,1076.25,36,0,36.00
05/17/2005,23:04,1076.25,1076.25,1076.25,1076.25,5,0,5.00
05/17/2005,23:05,1076.00,1076.00,1076.00,1076.00,0,1,1.00
05/17/2005,23:06,1076.00,1076.00,1076.00,1076.00,0,29,29.00
05/17/2005,23:07,1076.00,1076.00,1076.00,1076.00,0,1,1.00
05/17/2005,23:08,1076.00,1076.00,1076.00,1076.00,0,10,10.00
05/17/2005,23:09,1076.00,1076.00,1076.00,1076.00,0,2,2.00
05/17/2005,23:16,1076.00,1076.00,1076.00,1076.00,0,1,1.00
05/17/2005,23:20,1076.00,1076.00,1076.00,1076.00,0,1,1.00
05/17/2005,23:21,1076.00,1076.00,1076.00,1076.00,0,1,1.00
05/17/2005,23:22,1076.00,1076.00,1076.00,1076.00,0,1,1.00
05/17/2005,23:26,1076.00,1076.00,1076.00,1076.00,0,10,10.00
05/17/2005,23:28,1076.00,1076.00,1076.00,1076.00,0,50,50.00
05/17/2005,23:31,1076.00,1076.00,1076.00,1076.00,0,3,3.00
05/17/2005,23:35,1076.00,1076.00,1076.00,1076.00,0,46,46.00
05/17/2005,23:36,1076.00,1076.00,1076.00,1076.00,0,1,1.00
05/17/2005,23:39,1076.00,1076.00,1076.00,1076.00,0,23,23.00
05/17/2005,23:47,1076.00,1076.00,1076.00,1076.00,0,8,8.00
05/17/2005,23:59,1076.00,1076.00,1076.00,1076.00,0,2,2.00
05/18/2005,00:01,1076.00,1076.00,1076.00,1076.00,0,4,4.00
05/18/2005,00:02,1075.75,1075.75,1075.75,1075.75,0,25,25.00
05/18/2005,00:03,1075.75,1075.75,1075.75,1075.75,0,10,10.00
05/18/2005,00:04,1075.75,1075.75,1075.75,1075.75,0,20,20.00
05/18/2005,00:09,1075.75,1075.75,1075.75,1075.75,0,15,15.00
05/18/2005,00:10,1075.75,1075.75,1075.75,1075.75,0,7,7.00
05/18/2005,00:20,1075.75,1075.75,1075.75,1075.75,0,16,16.00
05/18/2005,00:22,1075.75,1075.75,1075.75,1075.75,0,15,15.00
05/18/2005,00:23,1075.75,1075.75,1075.75,1075.75,0,29,29.00
05/18/2005,00:24,1075.50,1075.50,1075.50,1075.50,0,10,10.00
05/18/2005,00:26,1075.50,1075.50,1075.50,1075.50,0,25,25.00
05/18/2005,00:27,1075.75,1075.75,1075.75,1075.75,1,0,1.00
05/18/2005,00:29,1075.75,1075.75,1075.75,1075.75,8,0,8.00
05/18/2005,00:30,1075.75,1075.75,1075.75,1075.75,15,0,15.00
05/18/2005,00:31,1075.50,1075.50,1075.50,1075.50,0,3,3.00
05/18/2005,00:32,1075.75,1075.75,1075.75,1075.75,1,0,1.00
05/18/2005,00:34,1075.50,1075.50,1075.50,1075.50,0,27,27.00
05/18/2005,00:35,1075.75,1075.75,1075.75,1075.75,2,0,2.00
05/18/2005,00:38,1075.75,1075.75,1075.75,1075.75,15,0,15.00
05/18/2005,00:42,1075.50,1075.50,1075.50,1075.50,0,1,1.00
05/18/2005,00:46,1075.75,1075.75,1075.75,1075.75,16,0,16.00
05/18/2005,00:47,1075.75,1075.75,1075.75,1075.75,1,0,1.00
05/18/2005,00:48,1075.75,1075.75,1075.75,1075.75,19,0,19.00
05/18/2005,00:49,1075.75,1075.75,1075.75,1075.75,1,0,1.00
05/18/2005,00:50,1075.75,1075.75,1075.75,1075.75,6,0,6.00
05/18/2005,00:54,1075.75,1075.75,1075.75,1075.75,1,0,1.00
05/18/2005,00:55,1075.75,1075.75,1075.75,1075.75,1,0,1.00
05/18/2005,00:58,1075.75,1075.75,1075.75,1075.75,1,0,1.00
05/18/2005,01:01,1075.75,1075.75,1075.75,1075.75,32,0,32.00
05/18/2005,01:02,1075.75,1075.75,1075.75,1075.75,9,0,9.00
05/18/2005,01:03,1075.50,1075.75,1075.50,1075.75,3,5,8.00
05/18/2005,01:04,1075.50,1075.50,1075.50,1075.50,0,1,1.00
05/18/2005,01:06,1075.50,1075.50,1075.50,1075.50,0,100,100.00
05/18/2005,01:07,1075.50,1075.50,1075.25,1075.50,1,2,3.00
05/18/2005,01:08,1075.50,1075.50,1075.50,1075.50,3,0,3.00
05/18/2005,01:10,1075.50,1075.50,1075.50,1075.50,1,0,1.00
05/18/2005,01:13,1075.50,1075.50,1075.50,1075.50,4,0,4.00
05/18/2005,01:14,1075.50,1075.50,1075.50,1075.50,31,0,31.00
05/18/2005,01:16,1075.50,1075.50,1075.50,1075.50,20,0,20.00
05/18/2005,01:17,1075.75,1075.75,1075.75,1075.75,7,0,7.00
05/18/2005,01:18,1075.50,1075.50,1075.50,1075.50,0,25,25.00
05/18/2005,01:19,1075.50,1075.50,1075.50,1075.50,0,20,20.00
05/18/2005,01:20,1075.50,1075.50,1075.50,1075.50,0,43,43.00
05/18/2005,01:22,1075.50,1075.50,1075.50,1075.50,0,31,31.00
05/18/2005,01:23,1075.50,1075.50,1075.50,1075.50,0,3,3.00
05/18/2005,01:24,1075.50,1075.50,1075.50,1075.50,0,28,28.00
05/18/2005,01:25,1075.50,1075.75,1075.50,1075.75,50,20,70.00
05/18/2005,01:26,1075.75,1075.75,1075.75,1075.75,25,0,25.00
05/18/2005,01:27,1075.75,1075.75,1075.75,1075.75,11,0,11.00
05/18/2005,01:28,1075.75,1075.75,1075.75,1075.75,15,0,15.00
05/18/2005,01:29,1075.75,1075.75,1075.75,1075.75,4,0,4.00
05/18/2005,01:30,1075.75,1075.75,1075.75,1075.75,12,0,12.00
05/18/2005,01:34,1076.00,1076.00,1075.75,1075.75,1,10,11.00
05/18/2005,01:35,1075.75,1075.75,1075.75,1075.75,0,16,16.00
05/18/2005,01:36,1075.75,1075.75,1075.75,1075.75,0,75,75.00
05/18/2005,01:37,1075.75,1075.75,1075.50,1075.50,0,50,50.00
05/18/2005,01:38,1075.50,1075.50,1075.50,1075.50,0,88,88.00
05/18/2005,01:39,1075.25,1075.25,1075.25,1075.25,0,176,176.00
05/18/2005,01:40,1075.25,1075.25,1075.25,1075.25,0,14,14.00
05/18/2005,01:41,1075.25,1075.25,1075.25,1075.25,0,51,51.00
05/18/2005,01:42,1075.25,1075.25,1075.00,1075.25,18,49,67.00
05/18/2005,01:43,1075.25,1075.25,1075.25,1075.25,2,0,2.00
05/18/2005,01:44,1075.25,1075.50,1075.25,1075.50,14,0,14.00
05/18/2005,01:46,1075.25,1075.25,1075.25,1075.25,0,5,5.00
05/18/2005,01:47,1075.25,1075.25,1075.00,1075.25,14,34,48.00
05/18/2005,01:48,1075.25,1075.25,1075.25,1075.25,12,0,12.00
05/18/2005,01:49,1075.25,1075.25,1075.00,1075.00,36,302,338.00
05/18/2005,01:50,1074.75,1075.00,1074.75,1075.00,9,1,10.00
05/18/2005,01:51,1075.00,1075.00,1074.75,1075.00,16,7,23.00
05/18/2005,01:52,1075.00,1075.00,1074.75,1075.00,31,20,51.00
05/18/2005,01:53,1075.00,1075.25,1075.00,1075.25,56,0,56.00
05/18/2005,01:55,1075.25,1075.25,1075.25,1075.25,1,0,1.00
05/18/2005,01:58,1075.25,1075.25,1075.25,1075.25,61,0,61.00
05/18/2005,01:59,1075.25,1075.25,1075.25,1075.25,31,0,31.00
05/18/2005,02:00,1075.00,1075.00,1075.00,1075.00,0,3,3.00
05/18/2005,02:01,1075.25,1075.25,1074.50,1074.50,59,778,837.00
05/18/2005,02:02,1074.50,1074.75,1074.50,1074.50,22,21,43.00
05/18/2005,02:03,1074.75,1074.75,1074.75,1074.75,151,0,151.00
05/18/2005,02:04,1075.00,1075.00,1074.75,1075.00,59,102,161.00
05/18/2005,02:05,1074.75,1075.00,1074.75,1075.00,92,14,106.00
05/18/2005,02:06,1075.00,1075.25,1075.00,1075.25,21,0,21.00
05/18/2005,02:07,1075.25,1075.25,1075.00,1075.25,19,1,20.00
05/18/2005,02:08,1075.25,1075.25,1075.00,1075.00,20,118,138.00
05/18/2005,02:09,1075.00,1075.00,1075.00,1075.00,0,41,41.00
05/18/2005,02:10,1075.00,1075.00,1074.75,1074.75,0,128,128.00
05/18/2005,02:11,1074.75,1074.75,1074.50,1074.50,0,77,77.00
05/18/2005,02:12,1074.75,1074.75,1074.25,1074.25,13,54,67.00
05/18/2005,02:13,1074.50,1074.75,1074.50,1074.75,27,0,27.00
05/18/2005,02:14,1074.50,1074.75,1074.25,1074.25,4,87,91.00
05/18/2005,02:15,1074.25,1074.25,1074.25,1074.25,0,6,6.00
05/18/2005,02:16,1074.25,1074.50,1074.25,1074.25,10,143,153.00
05/18/2005,02:17,1074.25,1074.25,1074.00,1074.25,27,20,47.00
05/18/2005,02:18,1074.50,1074.50,1074.50,1074.50,21,0,21.00
05/18/2005,02:19,1074.25,1074.25,1074.25,1074.25,0,6,6.00
05/18/2005,02:20,1074.25,1074.25,1074.25,1074.25,0,21,21.00
05/18/2005,02:21,1074.25,1074.50,1074.25,1074.25,91,12,103.00
05/18/2005,02:22,1074.50,1074.50,1074.25,1074.25,17,6,23.00
05/18/2005,02:23,1074.25,1074.25,1074.25,1074.25,0,15,15.00
05/18/2005,02:24,1074.25,1074.25,1074.25,1074.25,0,21,21.00
05/18/2005,02:25,1074.25,1074.25,1074.00,1074.00,2,49,51.00
05/18/2005,02:26,1074.25,1074.25,1074.25,1074.25,12,0,12.00
05/18/2005,02:27,1074.25,1074.50,1074.00,1074.00,62,20,82.00
05/18/2005,02:28,1074.25,1074.25,1074.25,1074.25,30,0,30.00
05/18/2005,02:29,1074.25,1074.25,1074.25,1074.25,27,0,27.00
05/18/2005,02:30,1074.25,1074.25,1074.00,1074.00,18,2,20.00
05/18/2005,02:31,1074.25,1074.25,1074.00,1074.25,161,7,168.00
05/18/2005,02:32,1074.25,1074.25,1074.00,1074.00,2,8,10.00
05/18/2005,02:33,1074.25,1074.25,1074.00,1074.00,18,100,118.00
05/18/2005,02:34,1074.00,1074.25,1074.00,1074.00,1,263,264.00
05/18/2005,02:35,1073.75,1074.00,1073.75,1073.75,1,14,15.00
05/18/2005,02:37,1074.00,1074.00,1073.75,1073.75,20,8,28.00
05/18/2005,02:38,1074.00,1074.00,1073.75,1074.00,12,7,19.00
05/18/2005,02:39,1074.00,1074.00,1074.00,1074.00,24,0,24.00
05/18/2005,02:40,1074.00,1074.00,1073.75,1073.75,3,6,9.00
05/18/2005,02:41,1074.00,1074.00,1074.00,1074.00,1,0,1.00
05/18/2005,02:42,1073.75,1074.00,1073.75,1074.00,7,6,13.00
05/18/2005,02:43,1074.00,1074.00,1073.75,1073.75,3,6,9.00
05/18/2005,02:44,1074.00,1074.00,1074.00,1074.00,9,0,9.00
05/18/2005,02:45,1074.00,1074.00,1073.75,1073.75,1,8,9.00
05/18/2005,02:46,1073.75,1073.75,1073.50,1073.50,0,362,362.00
05/18/2005,02:47,1073.50,1073.75,1073.50,1073.75,147,7,154.00
05/18/2005,02:48,1073.75,1073.75,1073.75,1073.75,36,0,36.00
05/18/2005,02:49,1073.50,1073.75,1073.50,1073.75,26,3,29.00
05/18/2005,02:50,1073.75,1074.00,1073.75,1074.00,121,0,121.00
05/18/2005,02:51,1073.75,1073.75,1073.50,1073.75,11,114,125.00
05/18/2005,02:52,1073.75,1074.00,1073.50,1074.00,130,1,131.00
05/18/2005,02:53,1073.75,1074.00,1073.75,1074.00,3,6,9.00
05/18/2005,02:55,1073.75,1073.75,1073.75,1073.75,0,78,78.00
05/18/2005,02:56,1073.75,1073.75,1073.75,1073.75,0,33,33.00
05/18/2005,02:57,1073.75,1073.75,1073.50,1073.75,33,8,41.00
05/18/2005,02:58,1073.75,1073.75,1073.75,1073.75,86,0,86.00
05/18/2005,02:59,1073.75,1073.75,1073.75,1073.75,7,0,7.00
05/18/2005,03:00,1074.00,1074.00,1074.00,1074.00,111,0,111.00
05/18/2005,03:01,1074.00,1074.25,1074.00,1074.25,172,1,173.00
05/18/2005,03:02,1074.50,1074.50,1074.25,1074.25,15,90,105.00
05/18/2005,03:03,1074.25,1074.50,1074.25,1074.25,100,64,164.00
05/18/2005,03:04,1074.50,1074.50,1074.50,1074.50,72,0,72.00
05/18/2005,03:05,1074.50,1074.50,1074.50,1074.50,56,0,56.00
05/18/2005,03:06,1074.75,1074.75,1074.50,1074.50,10,102,112.00
05/18/2005,03:07,1074.50,1074.75,1074.50,1074.75,165,19,184.00
05/18/2005,03:08,1075.00,1075.00,1074.75,1075.00,146,7,153.00
05/18/2005,03:09,1075.00,1075.00,1074.75,1075.00,92,6,98.00
05/18/2005,03:10,1075.00,1075.00,1074.75,1075.00,18,2,20.00
05/18/2005,03:11,1075.00,1075.25,1075.00,1075.25,202,0,202.00
05/18/2005,03:12,1075.00,1075.00,1074.75,1075.00,2,31,33.00
05/18/2005,03:13,1075.00,1075.00,1075.00,1075.00,55,0,55.00
05/18/2005,03:14,1074.75,1074.75,1074.75,1074.75,0,20,20.00
05/18/2005,03:15,1074.75,1074.75,1074.75,1074.75,0,30,30.00
05/18/2005,03:16,1074.75,1074.75,1074.75,1074.75,0,10,10.00
05/18/2005,03:17,1074.75,1074.75,1074.75,1074.75,0,31,31.00
05/18/2005,03:18,1074.50,1074.50,1074.50,1074.50,0,35,35.00
05/18/2005,03:19,1074.50,1074.50,1074.50,1074.50,0,8,8.00
05/18/2005,03:20,1074.50,1074.75,1074.25,1074.75,76,16,92.00
05/18/2005,03:21,1074.75,1074.75,1074.75,1074.75,1,0,1.00
05/18/2005,03:23,1075.00,1075.25,1075.00,1075.00,107,21,128.00
05/18/2005,03:24,1075.00,1075.00,1075.00,1075.00,0,19,19.00
05/18/2005,03:25,1075.00,1075.00,1075.00,1075.00,0,63,63.00
05/18/2005,03:26,1075.00,1075.00,1075.00,1075.00,0,78,78.00
05/18/2005,03:27,1074.75,1074.75,1074.75,1074.75,0,227,227.00
05/18/2005,03:28,1074.75,1075.00,1074.75,1074.75,100,55,155.00
05/18/2005,03:29,1075.00,1075.00,1074.75,1074.75,1,4,5.00
05/18/2005,03:30,1074.75,1074.75,1074.75,1074.75,0,11,11.00
05/18/2005,03:31,1074.75,1074.75,1074.75,1074.75,0,5,5.00
05/18/2005,03:32,1075.00,1075.00,1075.00,1075.00,33,0,33.00
05/18/2005,03:33,1074.75,1074.75,1074.75,1074.75,0,6,6.00
05/18/2005,03:34,1074.75,1074.75,1074.75,1074.75,0,12,12.00
05/18/2005,03:35,1074.75,1074.75,1074.75,1074.75,0,52,52.00
05/18/2005,03:36,1074.50,1074.50,1074.50,1074.50,0,53,53.00
05/18/2005,03:37,1074.75,1074.75,1074.50,1074.50,1,10,11.00
05/18/2005,03:38,1074.75,1074.75,1074.75,1074.75,47,0,47.00
05/18/2005,03:39,1074.75,1074.75,1074.75,1074.75,80,0,80.00
05/18/2005,03:41,1075.00,1075.00,1075.00,1075.00,170,0,170.00
05/18/2005,03:42,1075.00,1075.25,1075.00,1075.25,135,0,135.00
05/18/2005,03:43,1075.25,1075.50,1075.25,1075.50,229,0,229.00
05/18/2005,03:44,1075.25,1075.25,1075.00,1075.00,0,59,59.00
05/18/2005,03:45,1075.00,1075.25,1075.00,1075.25,60,38,98.00
05/18/2005,03:46,1075.00,1075.00,1074.75,1074.75,0,51,51.00
05/18/2005,03:47,1075.00,1075.00,1075.00,1075.00,1,0,1.00
05/18/2005,03:48,1075.25,1075.25,1075.25,1075.25,49,0,49.00
05/18/2005,03:49,1075.25,1075.25,1075.25,1075.25,64,0,64.00
05/18/2005,03:50,1075.25,1075.25,1075.25,1075.25,107,0,107.00
05/18/2005,03:51,1075.50,1075.50,1075.25,1075.25,2,58,60.00
05/18/2005,03:52,1075.50,1075.75,1075.50,1075.75,347,0,347.00
05/18/2005,03:53,1075.75,1076.00,1075.50,1076.00,157,1,158.00
05/18/2005,03:54,1075.75,1075.75,1075.50,1075.75,65,49,114.00
05/18/2005,03:55,1075.75,1076.00,1075.50,1075.50,16,1,17.00
05/18/2005,03:57,1075.75,1075.75,1075.75,1075.75,1,0,1.00
05/18/2005,03:58,1075.50,1075.50,1075.50,1075.50,0,1,1.00
05/18/2005,04:00,1075.50,1075.50,1075.50,1075.50,0,1,1.00
05/18/2005,04:01,1075.50,1075.75,1075.50,1075.75,4,6,10.00
05/18/2005,04:02,1075.50,1075.50,1075.50,1075.50,0,42,42.00
05/18/2005,04:03,1075.50,1075.50,1075.50,1075.50,0,39,39.00
05/18/2005,04:04,1075.50,1075.50,1075.50,1075.50,0,7,7.00
05/18/2005,04:05,1075.25,1075.25,1075.25,1075.25,0,123,123.00
05/18/2005,04:06,1075.25,1075.25,1075.25,1075.25,0,1,1.00
05/18/2005,04:07,1075.25,1075.25,1075.25,1075.25,0,4,4.00
05/18/2005,04:08,1075.25,1075.25,1075.25,1075.25,0,32,32.00
05/18/2005,04:09,1075.25,1075.50,1075.25,1075.50,1,11,12.00
05/18/2005,04:10,1075.50,1075.50,1075.50,1075.50,5,0,5.00
05/18/2005,04:12,1075.25,1075.25,1075.25,1075.25,0,31,31.00
05/18/2005,04:14,1075.25,1075.25,1075.25,1075.25,0,1,1.00
05/18/2005,04:15,1075.00,1075.25,1075.00,1075.25,3,24,27.00
05/18/2005,04:17,1075.00,1075.00,1075.00,1075.00,0,22,22.00
05/18/2005,04:18,1075.00,1075.00,1075.00,1075.00,0,1,1.00
05/18/2005,04:20,1075.00,1075.00,1075.00,1075.00,0,2,2.00
05/18/2005,04:21,1075.00,1075.00,1075.00,1075.00,0,2,2.00
05/18/2005,04:23,1075.00,1075.00,1075.00,1075.00,0,1,1.00
05/18/2005,04:24,1075.25,1075.25,1075.00,1075.00,1,41,42.00
05/18/2005,04:26,1075.00,1075.25,1074.75,1075.25,19,18,37.00
05/18/2005,04:27,1075.50,1075.50,1075.50,1075.50,30,0,30.00
05/18/2005,04:28,1075.50,1075.50,1075.50,1075.50,23,0,23.00
05/18/2005,04:29,1075.75,1075.75,1075.50,1075.50,22,3,25.00
05/18/2005,04:31,1075.75,1075.75,1075.50,1075.75,87,1,88.00
05/18/2005,04:32,1075.75,1075.75,1075.75,1075.75,57,0,57.00
05/18/2005,04:33,1076.00,1076.00,1076.00,1076.00,100,0,100.00
05/18/2005,04:34,1076.00,1076.00,1075.75,1076.00,57,1,58.00
05/18/2005,04:35,1075.75,1075.75,1075.75,1075.75,0,14,14.00
05/18/2005,04:36,1075.50,1075.75,1075.50,1075.75,2,1,3.00
05/18/2005,04:37,1075.50,1075.50,1075.50,1075.50,0,55,55.00
05/18/2005,04:38,1075.50,1075.50,1075.50,1075.50,0,37,37.00
05/18/2005,04:39,1075.50,1075.50,1075.50,1075.50,0,25,25.00
05/18/2005,04:40,1075.50,1075.50,1075.25,1075.25,0,121,121.00
05/18/2005,04:41,1075.50,1075.50,1075.25,1075.50,70,1,71.00
05/18/2005,04:42,1075.50,1075.50,1075.50,1075.50,6,0,6.00
05/18/2005,04:43,1075.50,1075.50,1075.50,1075.50,8,0,8.00
05/18/2005,04:46,1075.50,1075.50,1075.50,1075.50,23,0,23.00
05/18/2005,04:47,1075.25,1075.25,1075.25,1075.25,0,1,1.00
05/18/2005,04:48,1075.50,1075.50,1075.25,1075.25,1,1,2.00
05/18/2005,04:49,1075.25,1075.25,1075.25,1075.25,0,6,6.00
05/18/2005,04:50,1075.50,1075.50,1075.25,1075.50,31,14,45.00
05/18/2005,04:51,1075.50,1075.50,1075.25,1075.25,9,2,11.00
05/18/2005,04:52,1075.25,1075.25,1075.25,1075.25,0,4,4.00
05/18/2005,04:53,1075.25,1075.25,1075.25,1075.25,0,1,1.00
05/18/2005,04:54,1075.25,1075.50,1075.25,1075.50,18,1,19.00
05/18/2005,04:55,1075.25,1075.25,1075.25,1075.25,0,43,43.00
05/18/2005,04:56,1075.25,1075.25,1075.25,1075.25,0,38,38.00
05/18/2005,04:57,1075.50,1075.50,1075.25,1075.25,10,1,11.00
05/18/2005,04:59,1075.25,1075.50,1075.25,1075.50,47,1,48.00
05/18/2005,05:00,1075.75,1075.75,1075.50,1075.50,2,2,4.00
05/18/2005,05:01,1075.50,1075.50,1075.50,1075.50,0,2,2.00
05/18/2005,05:04,1075.50,1075.50,1075.50,1075.50,0,76,76.00
05/18/2005,05:05,1075.50,1075.75,1075.50,1075.75,15,27,42.00
05/18/2005,05:08,1075.50,1075.50,1075.50,1075.50,0,1,1.00
05/18/2005,05:11,1075.50,1075.50,1075.25,1075.25,0,3,3.00
05/18/2005,05:12,1075.25,1075.25,1075.25,1075.25,0,16,16.00
05/18/2005,05:13,1075.25,1075.25,1075.25,1075.25,0,2,2.00
05/18/2005,05:14,1075.25,1075.25,1075.25,1075.25,0,27,27.00
05/18/2005,05:15,1075.25,1075.25,1075.25,1075.25,0,5,5.00
05/18/2005,05:17,1075.50,1075.50,1075.50,1075.50,2,0,2.00
05/18/2005,05:18,1075.25,1075.25,1075.25,1075.25,0,1,1.00
05/18/2005,05:20,1075.25,1075.50,1075.25,1075.50,8,11,19.00
05/18/2005,05:22,1075.50,1075.50,1075.50,1075.50,71,0,71.00
05/18/2005,05:23,1075.50,1075.50,1075.50,1075.50,6,0,6.00
05/18/2005,05:24,1075.25,1075.25,1075.25,1075.25,0,1,1.00
05/18/2005,05:26,1075.50,1075.50,1075.25,1075.25,37,169,206.00
05/18/2005,05:27,1075.25,1075.25,1075.25,1075.25,0,31,31.00
05/18/2005,05:28,1075.25,1075.25,1075.00,1075.25,12,22,34.00
05/18/2005,05:29,1075.25,1075.25,1075.25,1075.25,6,0,6.00
05/18/2005,05:30,1075.25,1075.50,1075.25,1075.50,27,0,27.00
05/18/2005,05:31,1075.50,1075.50,1075.50,1075.50,10,0,10.00
05/18/2005,05:32,1075.50,1075.50,1075.50,1075.50,29,0,29.00
05/18/2005,05:33,1075.50,1075.50,1075.50,1075.50,2,0,2.00
05/18/2005,05:35,1075.50,1075.50,1075.50,1075.50,11,0,11.00
05/18/2005,05:36,1075.50,1075.50,1075.50,1075.50,62,0,62.00
05/18/2005,05:38,1075.50,1075.50,1075.50,1075.50,30,0,30.00
05/18/2005,05:39,1075.75,1075.75,1075.75,1075.75,2,0,2.00
05/18/2005,05:40,1075.75,1075.75,1075.75,1075.75,6,0,6.00
05/18/2005,05:41,1075.75,1075.75,1075.75,1075.75,9,0,9.00
05/18/2005,05:42,1075.75,1075.75,1075.75,1075.75,35,0,35.00
05/18/2005,05:43,1075.75,1076.00,1075.75,1076.00,43,0,43.00
05/18/2005,05:44,1075.75,1076.00,1075.75,1076.00,4,5,9.00
05/18/2005,05:45,1075.75,1075.75,1075.75,1075.75,0,13,13.00
05/18/2005,05:46,1075.75,1076.00,1075.75,1076.00,35,8,43.00
05/18/2005,05:47,1075.75,1075.75,1075.75,1075.75,0,30,30.00
05/18/2005,05:48,1075.75,1075.75,1075.75,1075.75,0,52,52.00
05/18/2005,05:49,1076.00,1076.00,1076.00,1076.00,4,0,4.00
05/18/2005,05:50,1076.00,1076.00,1076.00,1076.00,11,0,11.00
05/18/2005,05:51,1076.00,1076.00,1076.00,1076.00,10,0,10.00
05/18/2005,05:52,1076.00,1076.00,1076.00,1076.00,48,0,48.00
05/18/2005,05:53,1076.00,1076.00,1076.00,1076.00,40,0,40.00
05/18/2005,05:54,1076.00,1076.00,1075.75,1075.75,10,59,69.00
05/18/2005,05:55,1075.75,1075.75,1075.50,1075.50,0,192,192.00
05/18/2005,05:56,1075.50,1075.50,1075.25,1075.50,18,10,28.00
05/18/2005,05:58,1075.50,1075.50,1075.25,1075.50,10,1,11.00
05/18/2005,05:59,1075.50,1075.50,1075.50,1075.50,96,0,96.00
05/18/2005,06:00,1075.50,1075.50,1075.25,1075.25,30,172,202.00
05/18/2005,06:01,1075.25,1075.25,1075.25,1075.25,0,6,6.00
05/18/2005,06:03,1075.00,1075.00,1075.00,1075.00,0,2,2.00
05/18/2005,06:06,1075.25,1075.25,1075.25,1075.25,4,0,4.00
05/18/2005,06:07,1075.25,1075.25,1075.00,1075.00,1,121,122.00
05/18/2005,06:08,1075.00,1075.00,1075.00,1075.00,0,22,22.00
05/18/2005,06:09,1075.00,1075.00,1074.75,1075.00,40,16,56.00
05/18/2005,06:10,1075.00,1075.00,1075.00,1075.00,112,0,112.00
05/18/2005,06:11,1075.00,1075.00,1075.00,1075.00,25,0,25.00
05/18/2005,06:12,1075.00,1075.00,1074.75,1075.00,65,1,66.00
05/18/2005,06:14,1075.25,1075.25,1075.25,1075.25,1,0,1.00
05/18/2005,06:16,1075.25,1075.25,1075.00,1075.00,1,1,2.00
05/18/2005,06:17,1075.25,1075.25,1075.00,1075.25,103,1,104.00
05/18/2005,06:18,1075.25,1075.25,1075.25,1075.25,123,0,123.00
05/18/2005,06:19,1075.50,1075.50,1075.50,1075.50,5,0,5.00
05/18/2005,06:20,1075.50,1075.50,1075.50,1075.50,1,0,1.00
05/18/2005,06:21,1075.25,1075.25,1075.25,1075.25,0,5,5.00
05/18/2005,06:22,1075.25,1075.25,1075.25,1075.25,0,49,49.00
05/18/2005,06:23,1075.25,1075.50,1075.25,1075.25,4,55,59.00
05/18/2005,06:24,1075.25,1075.25,1075.25,1075.25,0,10,10.00
05/18/2005,06:25,1075.00,1075.00,1075.00,1075.00,0,14,14.00
05/18/2005,06:26,1075.25,1075.25,1075.00,1075.25,263,35,298.00
05/18/2005,06:27,1075.50,1075.50,1075.50,1075.50,4,0,4.00
05/18/2005,06:28,1075.25,1075.25,1075.25,1075.25,0,195,195.00
05/18/2005,06:29,1075.25,1075.50,1075.25,1075.25,3,109,112.00
05/18/2005,06:30,1075.25,1075.25,1075.25,1075.25,0,72,72.00
05/18/2005,06:32,1075.25,1075.50,1075.25,1075.25,2,38,40.00
05/18/2005,06:33,1075.25,1075.25,1075.25,1075.25,0,14,14.00
05/18/2005,06:34,1075.25,1075.25,1075.25,1075.25,0,11,11.00
05/18/2005,06:35,1075.25,1075.25,1075.00,1075.25,45,5,50.00
05/18/2005,06:36,1075.25,1075.25,1075.25,1075.25,1,0,1.00
05/18/2005,06:37,1075.25,1075.50,1075.25,1075.25,13,2,15.00
05/18/2005,06:41,1075.25,1075.25,1075.25,1075.25,0,1,1.00
05/18/2005,06:42,1075.25,1075.25,1075.25,1075.25,0,1,1.00
05/18/2005,06:43,1075.25,1075.25,1075.25,1075.25,0,101,101.00
05/18/2005,06:44,1075.50,1075.50,1075.25,1075.25,1,200,201.00
05/18/2005,06:45,1075.25,1075.50,1075.25,1075.25,127,13,140.00
05/18/2005,06:46,1075.50,1075.50,1075.50,1075.50,340,0,340.00
05/18/2005,06:47,1075.50,1075.50,1075.25,1075.25,194,1,195.00
05/18/2005,06:48,1075.25,1075.50,1075.25,1075.50,1,41,42.00
05/18/2005,06:49,1075.25,1075.50,1075.25,1075.50,5,200,205.00
05/18/2005,06:50,1075.50,1075.75,1075.50,1075.75,429,0,429.00
05/18/2005,06:51,1075.75,1075.75,1075.50,1075.50,45,51,96.00
05/18/2005,06:52,1075.75,1075.75,1075.50,1075.50,1,16,17.00
05/18/2005,06:53,1075.50,1075.50,1075.50,1075.50,0,35,35.00
05/18/2005,06:54,1075.25,1075.25,1075.25,1075.25,0,22,22.00
05/18/2005,06:55,1075.25,1075.50,1075.25,1075.50,10,2,12.00
05/18/2005,06:56,1075.50,1075.50,1075.25,1075.50,41,4,45.00
05/18/2005,06:57,1075.50,1075.50,1075.50,1075.50,10,0,10.00
05/18/2005,06:58,1075.50,1075.50,1075.50,1075.50,79,0,79.00
05/18/2005,06:59,1075.25,1075.25,1075.25,1075.25,0,10,10.00
05/18/2005,07:00,1075.50,1075.75,1075.50,1075.75,223,0,223.00
05/18/2005,07:01,1075.75,1075.75,1075.75,1075.75,21,0,21.00
05/18/2005,07:02,1075.50,1075.50,1075.50,1075.50,0,150,150.00
05/18/2005,07:03,1075.50,1075.50,1075.50,1075.50,0,16,16.00
05/18/2005,07:04,1075.50,1075.50,1075.50,1075.50,0,16,16.00
05/18/2005,07:05,1075.50,1075.50,1075.50,1075.50,0,17,17.00
05/18/2005,07:06,1075.50,1075.75,1075.50,1075.75,100,41,141.00
05/18/2005,07:07,1075.75,1075.75,1075.75,1075.75,17,0,17.00
05/18/2005,07:08,1075.75,1075.75,1075.50,1075.75,54,3,57.00
05/18/2005,07:09,1075.75,1075.75,1075.50,1075.50,1,1,2.00
05/18/2005,07:10,1075.50,1075.50,1075.25,1075.50,1,182,183.00
05/18/2005,07:11,1075.50,1075.50,1075.25,1075.50,29,4,33.00
05/18/2005,07:12,1075.50,1076.00,1075.50,1076.00,233,10,243.00
05/18/2005,07:13,1076.00,1076.00,1076.00,1076.00,1,0,1.00
05/18/2005,07:14,1076.00,1076.00,1075.75,1075.75,111,4,115.00
05/18/2005,07:15,1075.75,1076.00,1075.75,1076.00,60,13,73.00
05/18/2005,07:16,1076.00,1076.00,1076.00,1076.00,10,0,10.00
05/18/2005,07:17,1076.00,1076.00,1075.75,1076.00,64,9,73.00
05/18/2005,07:18,1075.75,1076.00,1075.75,1075.75,32,54,86.00
05/18/2005,07:19,1076.00,1076.25,1075.75,1076.00,93,30,123.00
05/18/2005,07:20,1076.00,1076.00,1075.75,1076.00,21,3,24.00
05/18/2005,07:21,1076.25,1076.25,1076.00,1076.00,252,58,310.00
05/18/2005,07:22,1076.25,1076.50,1076.25,1076.50,145,0,145.00
05/18/2005,07:23,1076.25,1076.50,1076.25,1076.25,53,9,62.00
05/18/2005,07:24,1076.25,1076.75,1076.25,1076.75,340,11,351.00
05/18/2005,07:25,1076.50,1076.75,1076.25,1076.50,18,194,212.00
05/18/2005,07:26,1076.50,1077.00,1076.50,1077.00,344,216,560.00
05/18/2005,07:27,1076.75,1077.25,1076.75,1077.00,243,319,562.00
05/18/2005,07:28,1077.00,1077.25,1076.75,1076.75,62,574,636.00
05/18/2005,07:29,1076.75,1077.00,1076.75,1076.75,154,170,324.00
05/18/2005,07:30,1076.75,1076.75,1076.00,1076.50,130,393,523.00
05/18/2005,07:31,1076.75,1080.25,1076.75,1079.50,7925,3081,11006.00
05/18/2005,07:32,1079.50,1080.25,1079.50,1080.00,1668,232,1900.00
05/18/2005,07:33,1080.00,1080.75,1079.75,1080.50,2410,629,3039.00
05/18/2005,07:34,1080.50,1081.00,1080.25,1080.75,751,1175,1926.00
05/18/2005,07:35,1080.75,1081.00,1080.50,1080.75,750,609,1359.00
05/18/2005,07:36,1080.75,1081.00,1080.50,1080.50,347,1581,1928.00
05/18/2005,07:37,1080.50,1080.50,1080.25,1080.50,22,584,606.00
05/18/2005,07:38,1080.25,1080.50,1080.00,1080.25,516,992,1508.00
05/18/2005,07:39,1080.00,1080.75,1080.00,1080.50,478,166,644.00
05/18/2005,07:40,1080.50,1080.75,1080.25,1080.25,2,980,982.00
05/18/2005,07:41,1080.25,1080.50,1079.75,1080.00,63,535,598.00
05/18/2005,07:42,1080.00,1080.00,1079.75,1080.00,177,12,189.00
05/18/2005,07:43,1080.25,1080.25,1079.75,1079.75,425,417,842.00
05/18/2005,07:44,1080.00,1080.00,1079.75,1080.00,15,84,99.00
05/18/2005,07:45,1079.75,1080.00,1079.75,1080.00,148,107,255.00
05/18/2005,07:46,1080.00,1080.25,1080.00,1080.00,151,20,171.00
05/18/2005,07:47,1080.25,1080.25,1079.75,1079.75,58,500,558.00
05/18/2005,07:48,1079.50,1080.00,1079.50,1080.00,88,5,93.00
05/18/2005,07:49,1080.00,1080.00,1080.00,1080.00,148,0,148.00
05/18/2005,07:50,1080.00,1080.25,1080.00,1080.00,14,2,16.00
05/18/2005,07:51,1080.00,1080.25,1080.00,1080.00,1,39,40.00
05/18/2005,07:52,1080.00,1080.50,1080.00,1080.50,674,9,683.00
05/18/2005,07:53,1080.50,1080.75,1080.25,1080.75,208,61,269.00
05/18/2005,07:54,1080.50,1080.50,1080.25,1080.50,1,142,143.00
05/18/2005,07:55,1080.25,1080.50,1080.25,1080.25,4,175,179.00
05/18/2005,07:56,1080.25,1080.75,1080.25,1080.75,479,19,498.00
05/18/2005,07:57,1080.50,1080.75,1080.50,1080.75,183,5,188.00
05/18/2005,07:58,1080.75,1081.50,1080.75,1081.25,2492,379,2871.00
05/18/2005,07:59,1081.25,1081.50,1080.75,1081.25,254,622,876.00
05/18/2005,08:00,1081.00,1081.25,1080.75,1081.00,10,174,184.00
05/18/2005,08:01,1081.25,1081.50,1081.00,1081.25,1101,175,1276.00
05/18/2005,08:02,1081.50,1081.50,1081.00,1081.50,651,82,733.00
05/18/2005,08:03,1081.50,1081.50,1081.25,1081.25,56,48,104.00
05/18/2005,08:04,1081.50,1081.50,1081.00,1081.50,148,247,395.00
05/18/2005,08:05,1081.50,1081.50,1081.25,1081.25,208,5,213.00
05/18/2005,08:06,1081.25,1081.25,1081.00,1081.25,11,413,424.00
05/18/2005,08:07,1081.00,1081.25,1081.00,1081.00,70,743,813.00
05/18/2005,08:08,1081.00,1081.25,1081.00,1081.00,1,45,46.00
05/18/2005,08:09,1081.00,1081.50,1081.00,1081.25,935,422,1357.00
05/18/2005,08:10,1081.25,1081.25,1081.00,1081.00,9,215,224.00
05/18/2005,08:11,1081.00,1081.25,1081.00,1081.00,4,188,192.00
05/18/2005,08:12,1081.00,1081.00,1080.75,1080.75,1,304,305.00
05/18/2005,08:13,1080.75,1081.00,1080.75,1080.75,1,416,417.00
05/18/2005,08:14,1080.75,1081.00,1080.50,1080.75,38,184,222.00
05/18/2005,08:15,1080.75,1080.75,1080.50,1080.75,43,278,321.00
05/18/2005,08:16,1080.75,1080.75,1080.50,1080.50,9,9,18.00
05/18/2005,08:17,1080.50,1080.75,1080.25,1080.75,37,331,368.00
05/18/2005,08:18,1080.75,1080.75,1080.50,1080.75,63,253,316.00
05/18/2005,08:19,1080.50,1080.75,1080.50,1080.50,1,19,20.00
05/18/2005,08:20,1080.75,1080.75,1080.50,1080.75,46,81,127.00
05/18/2005,08:21,1080.50,1080.50,1080.25,1080.50,52,314,366.00
05/18/2005,08:22,1080.50,1080.75,1080.50,1080.50,91,104,195.00
05/18/2005,08:23,1080.75,1080.75,1080.50,1080.50,4,251,255.00
05/18/2005,08:24,1080.50,1080.75,1080.50,1080.75,335,154,489.00
05/18/2005,08:25,1080.75,1080.75,1080.50,1080.75,246,10,256.00
05/18/2005,08:26,1081.00,1081.00,1080.50,1080.50,48,44,92.00
05/18/2005,08:27,1080.50,1081.00,1080.50,1080.75,530,4,534.00
05/18/2005,08:28,1080.75,1081.00,1080.50,1080.75,34,264,298.00
05/18/2005,08:29,1080.75,1081.00,1080.50,1081.00,756,180,936.00
05/18/2005,08:30,1081.00,1081.25,1080.50,1080.75,1672,1591,3263.00
05/18/2005,08:31,1080.75,1081.00,1080.25,1080.50,3170,2614,5784.00
05/18/2005,08:32,1080.75,1081.25,1080.25,1081.00,3409,2457,5866.00
05/18/2005,08:33,1081.00,1081.75,1080.75,1081.50,3637,1196,4833.00
05/18/2005,08:34,1081.75,1083.00,1081.50,1082.75,9685,4181,13866.00
05/18/2005,08:35,1082.75,1083.50,1082.75,1083.00,10386,4341,14727.00
05/18/2005,08:36,1083.25,1083.25,1082.50,1082.75,3154,5177,8331.00
05/18/2005,08:37,1082.75,1083.00,1082.25,1082.50,1313,3531,4844.00
05/18/2005,08:38,1082.50,1082.75,1082.25,1082.50,1499,1668,3167.00
05/18/2005,08:39,1082.50,1082.75,1082.25,1082.25,929,1556,2485.00
05/18/2005,08:40,1082.50,1082.50,1082.00,1082.25,389,841,1230.00
05/18/2005,08:41,1082.25,1082.25,1081.75,1082.00,224,1145,1369.00
05/18/2005,08:42,1082.00,1082.25,1081.75,1082.00,957,498,1455.00
05/18/2005,08:43,1081.75,1082.25,1081.75,1082.25,1105,206,1311.00
05/18/2005,08:44,1082.00,1082.75,1082.00,1082.50,2529,565,3094.00
05/18/2005,08:45,1082.75,1082.75,1081.75,1081.75,1081,1750,2831.00
05/18/2005,08:46,1082.00,1082.50,1081.75,1082.00,1846,294,2140.00
05/18/2005,08:47,1082.00,1082.25,1081.50,1081.75,1121,1464,2585.00
05/18/2005,08:48,1082.00,1082.00,1081.50,1081.75,309,1338,1647.00
05/18/2005,08:49,1081.75,1081.75,1080.50,1080.50,1944,6014,7958.00
05/18/2005,08:50,1080.50,1080.75,1080.00,1080.75,2955,4925,7880.00
05/18/2005,08:51,1080.75,1081.00,1080.50,1080.75,3346,1303,4649.00
05/18/2005,08:52,1081.00,1081.25,1080.75,1080.75,1722,1217,2939.00
05/18/2005,08:53,1080.75,1081.00,1080.75,1080.75,558,300,858.00
05/18/2005,08:54,1081.00,1081.50,1080.50,1081.25,4468,2237,6705.00
05/18/2005,08:55,1081.00,1081.75,1080.75,1081.75,2368,661,3029.00
05/18/2005,08:56,1081.75,1082.00,1081.50,1081.50,835,1279,2114.00
05/18/2005,08:57,1081.75,1081.75,1080.50,1080.75,1103,3209,4312.00
05/18/2005,08:58,1080.50,1081.75,1080.50,1081.50,2251,797,3048.00
05/18/2005,08:59,1081.50,1081.75,1081.00,1081.25,80,1022,1102.00
05/18/2005,09:00,1081.25,1081.25,1080.75,1081.00,300,1040,1340.00
05/18/2005,09:01,1081.25,1081.75,1081.00,1081.00,1563,1092,2655.00
05/18/2005,09:02,1081.00,1081.50,1081.00,1081.50,2015,896,2911.00
05/18/2005,09:03,1081.25,1081.50,1080.75,1081.00,613,1333,1946.00
05/18/2005,09:04,1081.00,1081.75,1081.00,1081.50,958,910,1868.00
05/18/2005,09:05,1081.50,1082.25,1081.25,1082.00,3085,1212,4297.00
05/18/2005,09:06,1082.00,1082.00,1081.75,1081.75,852,456,1308.00
05/18/2005,09:07,1081.75,1082.50,1081.75,1082.25,3475,2596,6071.00
05/18/2005,09:08,1082.00,1082.50,1082.00,1082.25,2771,1552,4323.00
05/18/2005,09:09,1082.25,1083.00,1082.00,1083.00,2076,985,3061.00
05/18/2005,09:10,1082.75,1083.25,1082.50,1082.75,1933,2034,3967.00
05/18/2005,09:11,1083.00,1083.25,1082.50,1083.25,2122,2137,4259.00
05/18/2005,09:12,1083.00,1083.50,1082.75,1083.00,3999,2397,6396.00
05/18/2005,09:13,1083.25,1083.25,1082.75,1082.75,1753,1771,3524.00
05/18/2005,09:14,1082.75,1082.75,1082.25,1082.50,866,2972,3838.00
05/18/2005,09:15,1082.50,1082.50,1082.00,1082.50,1359,650,2009.00
05/18/2005,09:16,1082.50,1082.50,1082.25,1082.50,694,374,1068.00
05/18/2005,09:17,1082.50,1083.00,1082.25,1082.50,1129,1022,2151.00
05/18/2005,09:18,1082.50,1082.50,1082.00,1082.00,656,952,1608.00
05/18/2005,09:19,1082.25,1082.75,1082.00,1082.75,968,221,1189.00
05/18/2005,09:20,1082.50,1082.75,1082.25,1082.75,202,527,729.00
05/18/2005,09:21,1082.50,1083.75,1082.50,1083.00,4656,1207,5863.00
05/18/2005,09:22,1083.25,1083.25,1082.75,1083.00,545,725,1270.00
05/18/2005,09:23,1083.00,1083.00,1082.00,1082.25,1312,3177,4489.00
05/18/2005,09:24,1082.25,1082.75,1082.00,1082.75,1044,111,1155.00
05/18/2005,09:25,1082.75,1083.50,1082.50,1083.25,2657,659,3316.00
05/18/2005,09:26,1083.00,1083.25,1082.75,1083.25,651,445,1096.00
05/18/2005,09:27,1083.25,1084.00,1083.00,1084.00,2089,468,2557.00
05/18/2005,09:28,1084.00,1084.00,1083.25,1083.75,2837,1975,4812.00
05/18/2005,09:29,1083.50,1084.50,1083.25,1084.25,5133,1535,6668.00
05/18/2005,09:30,1084.50,1084.50,1084.00,1084.25,2343,1385,3728.00
05/18/2005,09:31,1084.25,1085.75,1084.25,1084.75,12251,8757,21008.00
05/18/2005,09:32,1085.00,1085.50,1084.75,1085.25,3363,1291,4654.00
05/18/2005,09:33,1085.00,1085.25,1084.75,1085.00,1600,1647,3247.00
05/18/2005,09:34,1084.75,1085.25,1084.50,1085.25,2999,3750,6749.00
05/18/2005,09:35,1085.00,1085.50,1085.00,1085.25,2321,1900,4221.00
05/18/2005,09:36,1085.50,1085.50,1085.00,1085.25,1311,1811,3122.00
05/18/2005,09:37,1085.00,1085.25,1084.50,1084.50,1072,2856,3928.00
05/18/2005,09:38,1084.50,1084.75,1084.50,1084.75,208,1717,1925.00
05/18/2005,09:39,1084.75,1085.00,1084.50,1084.75,1710,2176,3886.00
05/18/2005,09:40,1084.75,1084.75,1084.25,1084.50,1808,1456,3264.00
05/18/2005,09:41,1084.50,1084.75,1084.25,1084.50,536,655,1191.00
05/18/2005,09:42,1084.50,1085.00,1084.25,1085.00,900,866,1766.00
05/18/2005,09:43,1085.00,1085.00,1084.25,1084.75,319,1032,1351.00
05/18/2005,09:44,1084.50,1084.75,1084.50,1084.50,231,697,928.00
05/18/2005,09:45,1084.50,1084.75,1084.50,1084.75,959,103,1062.00
05/18/2005,09:46,1084.75,1085.00,1084.00,1084.25,660,1410,2070.00
05/18/2005,09:47,1084.00,1084.50,1083.75,1084.00,1270,1630,2900.00
05/18/2005,09:48,1084.00,1084.00,1083.50,1083.50,817,2435,3252.00
05/18/2005,09:49,1083.75,1084.25,1083.50,1084.25,2071,822,2893.00
05/18/2005,09:50,1084.25,1084.25,1083.50,1083.75,901,2094,2995.00
05/18/2005,09:51,1083.50,1083.75,1083.25,1083.75,895,991,1886.00
05/18/2005,09:52,1083.50,1084.00,1083.25,1084.00,1206,1079,2285.00
05/18/2005,09:53,1084.00,1084.25,1083.75,1084.00,1545,1641,3186.00
05/18/2005,09:54,1084.00,1084.00,1083.50,1083.75,1147,1749,2896.00
05/18/2005,09:55,1083.75,1084.25,1083.50,1084.00,1391,168,1559.00
05/18/2005,09:56,1084.00,1084.50,1083.75,1084.25,1554,1012,2566.00
05/18/2005,09:57,1084.25,1084.50,1084.00,1084.50,1918,918,2836.00
05/18/2005,09:58,1084.25,1084.50,1084.00,1084.50,1046,284,1330.00
05/18/2005,09:59,1084.50,1084.75,1084.00,1084.25,1095,834,1929.00
05/18/2005,10:00,1084.25,1084.50,1084.00,1084.50,680,42,722.00
05/18/2005,10:01,1084.50,1084.75,1084.00,1084.25,1992,996,2988.00
05/18/2005,10:02,1084.25,1084.50,1083.75,1084.00,1160,1829,2989.00
05/18/2005,10:03,1083.75,1084.00,1083.50,1083.75,140,1013,1153.00
05/18/2005,10:04,1083.50,1083.75,1083.25,1083.75,808,599,1407.00
05/18/2005,10:05,1083.50,1083.75,1083.50,1083.75,135,361,496.00
05/18/2005,10:06,1083.50,1083.75,1083.25,1083.75,413,430,843.00
05/18/2005,10:07,1083.75,1084.25,1083.50,1084.25,1553,73,1626.00
05/18/2005,10:08,1084.00,1084.25,1083.75,1084.25,1254,898,2152.00
05/18/2005,10:09,1084.25,1084.25,1083.75,1084.25,556,721,1277.00
05/18/2005,10:10,1084.00,1084.50,1084.00,1084.00,827,1024,1851.00
05/18/2005,10:11,1084.00,1084.75,1084.00,1084.25,1771,1356,3127.00
05/18/2005,10:12,1084.25,1084.75,1084.25,1084.25,861,864,1725.00
05/18/2005,10:13,1084.25,1084.50,1084.00,1084.25,524,492,1016.00
05/18/2005,10:14,1084.25,1084.25,1083.50,1083.50,335,1745,2080.00
05/18/2005,10:15,1083.50,1084.00,1083.50,1083.75,523,552,1075.00
05/18/2005,10:16,1083.50,1084.25,1083.50,1084.00,517,208,725.00
05/18/2005,10:17,1084.00,1084.50,1083.75,1084.25,401,228,629.00
05/18/2005,10:18,1084.50,1084.50,1084.00,1084.25,608,498,1106.00
05/18/2005,10:19,1084.25,1084.50,1084.00,1084.25,477,316,793.00
05/18/2005,10:20,1084.25,1084.50,1083.75,1084.25,929,777,1706.00
05/18/2005,10:21,1084.50,1084.75,1084.25,1084.25,960,662,1622.00
05/18/2005,10:22,1084.25,1085.00,1084.00,1084.75,2661,578,3239.00
05/18/2005,10:23,1084.75,1085.25,1084.75,1085.25,1421,694,2115.00
05/18/2005,10:24,1085.00,1085.25,1084.75,1084.75,598,856,1454.00
05/18/2005,10:25,1084.75,1084.75,1084.50,1084.50,490,590,1080.00
05/18/2005,10:26,1084.50,1084.75,1084.50,1084.75,6,130,136.00
05/18/2005,10:27,1084.75,1084.75,1084.00,1084.25,449,1456,1905.00
05/18/2005,10:28,1084.25,1084.25,1084.00,1084.25,325,727,1052.00
05/18/2005,10:29,1084.25,1084.50,1084.00,1084.50,603,75,678.00
05/18/2005,10:30,1084.25,1084.50,1084.25,1084.25,24,80,104.00
05/18/2005,10:31,1084.50,1084.50,1083.75,1084.25,1533,2047,3580.00
05/18/2005,10:32,1084.25,1084.50,1084.25,1084.50,459,346,805.00
05/18/2005,10:33,1084.50,1084.50,1084.00,1084.25,388,220,608.00
05/18/2005,10:34,1084.25,1084.50,1084.00,1084.25,107,579,686.00
05/18/2005,10:35,1084.25,1084.25,1084.00,1084.00,52,786,838.00
05/18/2005,10:36,1084.00,1084.00,1083.75,1084.00,489,215,704.00
05/18/2005,10:37,1084.00,1084.25,1083.75,1084.25,1225,161,1386.00
05/18/2005,10:38,1084.25,1084.50,1084.00,1084.00,348,727,1075.00
05/18/2005,10:39,1084.25,1084.25,1083.75,1083.75,306,392,698.00
05/18/2005,10:40,1084.00,1084.00,1083.75,1083.75,182,6,188.00
05/18/2005,10:41,1083.75,1084.00,1083.50,1083.75,226,908,1134.00
05/18/2005,10:42,1083.75,1084.00,1083.50,1083.75,412,653,1065.00
05/18/2005,10:43,1083.75,1084.25,1083.50,1084.00,952,253,1205.00
05/18/2005,10:44,1084.00,1084.50,1083.75,1084.25,856,296,1152.00
05/18/2005,10:45,1084.25,1084.25,1083.75,1084.00,238,326,564.00
05/18/2005,10:46,1084.00,1084.25,1083.75,1084.25,440,436,876.00
05/18/2005,10:47,1084.00,1084.25,1083.75,1084.00,420,779,1199.00
05/18/2005,10:48,1084.00,1084.25,1083.75,1084.25,357,420,777.00
05/18/2005,10:49,1084.00,1084.25,1084.00,1084.00,94,112,206.00
05/18/2005,10:50,1084.25,1084.75,1084.00,1084.75,1376,181,1557.00
05/18/2005,10:51,1084.75,1085.00,1084.50,1084.75,1966,415,2381.00
05/18/2005,10:52,1085.00,1085.25,1084.75,1085.00,1122,267,1389.00
05/18/2005,10:53,1085.25,1085.25,1084.75,1085.00,466,1318,1784.00
05/18/2005,10:54,1085.00,1085.50,1084.75,1085.50,2332,310,2642.00
05/18/2005,10:55,1085.50,1086.00,1085.25,1085.25,2633,2647,5280.00
05/18/2005,10:56,1085.00,1085.25,1085.00,1085.25,405,61,466.00
05/18/2005,10:57,1085.00,1085.25,1084.75,1085.00,212,813,1025.00
05/18/2005,10:58,1084.75,1085.25,1084.75,1085.25,1147,76,1223.00
05/18/2005,10:59,1085.00,1085.25,1084.75,1085.00,53,576,629.00
05/18/2005,11:00,1084.75,1085.00,1084.75,1084.75,75,359,434.00
05/18/2005,11:01,1085.00,1085.25,1084.75,1085.25,856,101,957.00
05/18/2005,11:02,1085.25,1085.75,1085.25,1085.75,2263,1255,3518.00
05/18/2005,11:03,1085.75,1086.25,1085.75,1086.25,2911,883,3794.00
05/18/2005,11:04,1086.00,1086.50,1086.00,1086.25,2571,843,3414.00
05/18/2005,11:05,1086.00,1086.50,1086.00,1086.25,2624,1184,3808.00
05/18/2005,11:06,1086.25,1086.25,1086.00,1086.00,1283,64,1347.00
05/18/2005,11:07,1086.25,1086.50,1086.00,1086.50,611,754,1365.00
05/18/2005,11:08,1086.25,1086.50,1086.00,1086.50,592,669,1261.00
05/18/2005,11:09,1086.25,1086.50,1086.00,1086.00,156,411,567.00
05/18/2005,11:10,1086.00,1087.25,1086.00,1086.75,4189,1009,5198.00
05/18/2005,11:11,1087.00,1088.00,1086.75,1087.75,5246,1558,6804.00
05/18/2005,11:12,1087.75,1088.25,1087.50,1087.50,3475,2735,6210.00
05/18/2005,11:13,1087.50,1087.75,1087.25,1087.50,625,1097,1722.00
05/18/2005,11:14,1087.50,1088.00,1087.25,1088.00,1547,1019,2566.00
05/18/2005,11:15,1087.75,1088.00,1087.50,1087.75,1224,839,2063.00
05/18/2005,11:16,1087.50,1088.00,1087.50,1087.75,531,813,1344.00
05/18/2005,11:17,1087.75,1087.75,1087.50,1087.50,99,353,452.00
05/18/2005,11:18,1087.50,1088.25,1087.50,1088.00,1457,141,1598.00
05/18/2005,11:19,1088.25,1088.75,1088.00,1088.50,3699,1724,5423.00
05/18/2005,11:20,1088.50,1089.00,1088.25,1088.75,2796,735,3531.00
05/18/2005,11:21,1088.75,1089.25,1088.75,1088.75,2993,806,3799.00
05/18/2005,11:22,1089.00,1089.00,1088.50,1088.50,354,1558,1912.00
05/18/2005,11:23,1088.50,1088.75,1088.50,1088.50,280,463,743.00
05/18/2005,11:24,1088.50,1088.75,1088.00,1088.00,283,2543,2826.00
05/18/2005,11:25,1088.25,1088.25,1087.75,1087.75,720,747,1467.00
05/18/2005,11:26,1088.00,1088.00,1087.75,1088.00,105,526,631.00
05/18/2005,11:27,1088.00,1088.25,1087.75,1088.00,1271,1037,2308.00
05/18/2005,11:28,1087.75,1088.25,1087.50,1088.00,828,1326,2154.00
05/18/2005,11:29,1088.00,1088.25,1087.75,1087.75,124,186,310.00
05/18/2005,11:30,1087.75,1088.00,1087.75,1088.00,26,295,321.00
05/18/2005,11:31,1087.75,1088.00,1087.75,1087.75,114,425,539.00
05/18/2005,11:32,1087.75,1088.00,1087.75,1087.75,21,648,669.00
05/18/2005,11:33,1088.00,1088.00,1087.50,1087.50,392,265,657.00
05/18/2005,11:34,1087.75,1087.75,1087.50,1087.75,186,146,332.00
05/18/2005,11:35,1087.50,1088.25,1087.50,1088.00,1136,191,1327.00
05/18/2005,11:36,1088.00,1088.25,1088.00,1088.00,48,429,477.00
05/18/2005,11:37,1088.25,1088.25,1088.00,1088.25,455,107,562.00
05/18/2005,11:38,1088.25,1088.50,1088.00,1088.50,1147,15,1162.00
05/18/2005,11:39,1088.50,1088.50,1088.25,1088.50,97,104,201.00
05/18/2005,11:40,1088.50,1089.50,1088.25,1089.50,4711,275,4986.00
05/18/2005,11:41,1089.50,1089.75,1089.25,1089.50,1149,1992,3141.00
05/18/2005,11:42,1089.50,1089.75,1089.25,1089.25,1373,861,2234.00
05/18/2005,11:43,1089.25,1090.00,1089.00,1089.00,2361,3754,6115.00
05/18/2005,11:44,1089.00,1089.25,1088.50,1088.50,1336,1329,2665.00
05/18/2005,11:45,1088.75,1088.75,1088.25,1088.25,201,828,1029.00
05/18/2005,11:46,1088.25,1088.50,1088.00,1088.25,1211,1682,2893.00
05/18/2005,11:47,1088.25,1088.50,1088.00,1088.25,789,910,1699.00
05/18/2005,11:48,1088.25,1088.50,1088.00,1088.00,139,418,557.00
05/18/2005,11:49,1088.25,1088.50,1088.00,1088.25,637,98,735.00
05/18/2005,11:50,1088.50,1089.00,1088.00,1089.00,1808,656,2464.00
05/18/2005,11:51,1088.75,1089.25,1088.50,1088.75,782,566,1348.00
05/18/2005,11:52,1089.00,1089.25,1089.00,1089.25,1392,120,1512.00
05/18/2005,11:53,1089.25,1089.75,1089.00,1089.50,949,111,1060.00
05/18/2005,11:54,1089.50,1089.75,1089.25,1089.75,774,414,1188.00
05/18/2005,11:55,1089.50,1090.25,1089.50,1090.00,2867,1013,3880.00
05/18/2005,11:56,1090.00,1090.25,1089.75,1090.25,1012,1088,2100.00
05/18/2005,11:57,1090.00,1090.25,1089.25,1089.50,303,1984,2287.00
05/18/2005,11:58,1089.25,1089.75,1089.25,1089.75,1193,609,1802.00
05/18/2005,11:59,1089.50,1090.00,1089.25,1090.00,1143,324,1467.00
05/18/2005,12:00,1090.00,1090.25,1089.75,1089.75,1028,757,1785.00
05/18/2005,12:01,1089.75,1090.25,1089.75,1090.00,608,918,1526.00
05/18/2005,12:02,1089.75,1090.25,1089.75,1090.00,604,447,1051.00
05/18/2005,12:03,1090.00,1090.50,1089.75,1090.25,1227,993,2220.00
05/18/2005,12:04,1090.50,1090.75,1090.00,1090.25,4221,696,4917.00
05/18/2005,12:05,1090.50,1090.50,1089.75,1090.00,540,1792,2332.00
05/18/2005,12:06,1089.75,1090.25,1089.75,1090.00,762,339,1101.00
05/18/2005,12:07,1090.00,1090.25,1089.75,1090.00,1228,618,1846.00
05/18/2005,12:08,1090.00,1090.00,1089.75,1090.00,439,99,538.00
05/18/2005,12:09,1090.00,1090.00,1089.25,1089.50,51,1275,1326.00
05/18/2005,12:10,1089.50,1089.50,1089.00,1089.00,119,1337,1456.00
05/18/2005,12:11,1089.00,1089.25,1088.50,1088.75,532,2169,2701.00
05/18/2005,12:12,1088.50,1088.75,1088.00,1088.50,1104,2056,3160.00
05/18/2005,12:13,1088.50,1088.50,1088.00,1088.25,1453,799,2252.00
05/18/2005,12:14,1088.25,1088.50,1087.75,1088.25,928,1071,1999.00
05/18/2005,12:15,1088.25,1088.75,1088.00,1088.50,1674,412,2086.00
05/18/2005,12:16,1088.50,1088.75,1088.25,1088.50,738,378,1116.00
05/18/2005,12:17,1088.75,1088.75,1088.25,1088.25,514,415,929.00
05/18/2005,12:18,1088.25,1088.50,1088.00,1088.25,414,1921,2335.00
05/18/2005,12:19,1088.25,1088.25,1087.50,1088.00,1926,2519,4445.00
05/18/2005,12:20,1087.75,1088.25,1087.75,1087.75,389,890,1279.00
05/18/2005,12:21,1087.75,1088.25,1087.75,1087.75,379,977,1356.00
05/18/2005,12:22,1088.00,1088.25,1087.75,1087.75,155,940,1095.00
05/18/2005,12:23,1088.00,1088.00,1087.75,1087.75,257,32,289.00
05/18/2005,12:24,1087.75,1088.00,1087.75,1088.00,65,156,221.00
05/18/2005,12:25,1088.00,1088.25,1088.00,1088.25,393,598,991.00
05/18/2005,12:26,1088.25,1088.50,1088.00,1088.50,1497,64,1561.00
05/18/2005,12:27,1088.50,1088.75,1088.25,1088.50,1151,384,1535.00
05/18/2005,12:28,1088.50,1088.75,1088.25,1088.50,546,14,560.00
05/18/2005,12:29,1088.75,1088.75,1088.50,1088.75,344,261,605.00
05/18/2005,12:30,1088.75,1089.00,1088.50,1089.00,1165,114,1279.00
05/18/2005,12:31,1089.00,1089.00,1088.75,1089.00,686,168,854.00
05/18/2005,12:32,1089.00,1089.00,1088.50,1088.75,230,192,422.00
05/18/2005,12:33,1088.75,1089.00,1088.75,1089.00,506,40,546.00
05/18/2005,12:34,1088.75,1089.00,1088.75,1088.75,66,77,143.00
05/18/2005,12:35,1089.00,1089.00,1088.75,1089.00,304,15,319.00
05/18/2005,12:36,1089.00,1089.75,1089.00,1089.75,2117,989,3106.00
05/18/2005,12:37,1089.75,1090.00,1089.50,1089.50,667,200,867.00
05/18/2005,12:38,1089.75,1090.00,1089.50,1090.00,396,25,421.00
05/18/2005,12:39,1089.75,1090.00,1089.50,1089.50,31,1319,1350.00
05/18/2005,12:40,1089.50,1089.75,1089.25,1089.25,64,521,585.00
05/18/2005,12:41,1089.25,1090.00,1089.00,1089.50,2397,1841,4238.00
05/18/2005,12:42,1089.50,1089.75,1089.25,1089.25,142,360,502.00
05/18/2005,12:43,1089.25,1089.50,1089.00,1089.25,17,394,411.00
05/18/2005,12:44,1089.00,1089.25,1088.25,1088.50,394,1970,2364.00
05/18/2005,12:45,1088.50,1088.50,1088.00,1088.50,693,972,1665.00
05/18/2005,12:46,1088.50,1088.50,1088.00,1088.25,843,366,1209.00
05/18/2005,12:47,1088.00,1088.50,1087.75,1088.00,892,1421,2313.00
05/18/2005,12:48,1088.00,1088.50,1088.00,1088.50,458,174,632.00
05/18/2005,12:49,1088.50,1088.50,1088.25,1088.25,177,140,317.00
05/18/2005,12:50,1088.50,1088.75,1088.25,1088.50,452,340,792.00
05/18/2005,12:51,1088.50,1088.50,1088.25,1088.50,9,73,82.00
05/18/2005,12:52,1088.50,1088.50,1088.00,1088.25,36,628,664.00
05/18/2005,12:53,1088.00,1088.25,1087.75,1088.00,378,624,1002.00
05/18/2005,12:54,1088.00,1088.00,1087.50,1087.50,379,921,1300.00
05/18/2005,12:55,1087.50,1087.75,1087.25,1087.50,711,2618,3329.00
05/18/2005,12:56,1087.50,1087.75,1087.25,1087.50,1297,382,1679.00
05/18/2005,12:57,1087.50,1087.75,1087.25,1087.75,724,384,1108.00
05/18/2005,12:58,1087.75,1088.00,1087.50,1087.75,736,418,1154.00
05/18/2005,12:59,1087.75,1088.00,1087.25,1087.50,476,2816,3292.00
05/18/2005,13:00,1087.25,1087.75,1086.50,1086.75,2429,5335,7764.00
05/18/2005,13:01,1087.00,1087.00,1086.50,1087.00,1033,1355,2388.00
05/18/2005,13:02,1087.00,1087.00,1086.75,1086.75,275,941,1216.00
05/18/2005,13:03,1086.75,1087.25,1086.75,1087.25,813,565,1378.00
05/18/2005,13:04,1087.25,1088.00,1087.00,1088.00,2818,471,3289.00
05/18/2005,13:05,1087.75,1088.00,1087.50,1087.75,874,705,1579.00
05/18/2005,13:06,1087.50,1088.00,1087.50,1087.75,1054,598,1652.00
05/18/2005,13:07,1087.75,1088.00,1087.50,1087.75,235,497,732.00
05/18/2005,13:08,1087.75,1088.25,1087.50,1088.25,959,171,1130.00
05/18/2005,13:09,1088.25,1088.25,1087.50,1088.00,455,1067,1522.00
05/18/2005,13:10,1088.00,1088.25,1088.00,1088.00,233,983,1216.00
05/18/2005,13:11,1088.00,1088.25,1087.75,1088.00,592,76,668.00
05/18/2005,13:12,1088.00,1088.50,1088.00,1088.50,987,51,1038.00
05/18/2005,13:13,1088.50,1088.50,1088.25,1088.25,494,242,736.00
05/18/2005,13:14,1088.50,1088.50,1088.00,1088.25,129,925,1054.00
05/18/2005,13:15,1088.25,1088.25,1087.75,1087.75,326,595,921.00
05/18/2005,13:16,1087.75,1088.25,1087.75,1088.00,599,290,889.00
05/18/2005,13:17,1088.00,1089.00,1088.00,1089.00,1377,838,2215.00
05/18/2005,13:18,1089.00,1089.00,1088.50,1088.75,677,934,1611.00
05/18/2005,13:19,1088.75,1088.75,1088.25,1088.25,32,533,565.00
05/18/2005,13:20,1088.25,1088.50,1088.00,1088.00,26,467,493.00
05/18/2005,13:21,1088.00,1088.25,1087.75,1087.75,82,460,542.00
05/18/2005,13:22,1087.75,1088.00,1087.75,1088.00,25,663,688.00
05/18/2005,13:23,1087.75,1088.50,1087.75,1088.25,680,654,1334.00
05/18/2005,13:24,1088.25,1088.50,1088.00,1088.25,187,510,697.00
05/18/2005,13:25,1088.25,1088.50,1088.25,1088.50,74,79,153.00
05/18/2005,13:26,1088.50,1088.50,1087.75,1087.75,167,595,762.00
05/18/2005,13:27,1088.00,1088.25,1087.75,1088.25,238,7,245.00
05/18/2005,13:28,1088.25,1088.50,1088.25,1088.25,962,248,1210.00
05/18/2005,13:29,1088.25,1089.00,1088.25,1089.00,860,246,1106.00
05/18/2005,13:30,1088.75,1089.00,1088.25,1088.25,109,728,837.00
05/18/2005,13:31,1088.25,1088.50,1087.25,1087.75,612,2016,2628.00
05/18/2005,13:32,1087.75,1087.75,1087.25,1087.75,395,1398,1793.00
05/18/2005,13:33,1087.75,1087.75,1087.50,1087.50,636,663,1299.00
05/18/2005,13:34,1087.50,1088.25,1087.50,1088.00,1122,47,1169.00
05/18/2005,13:35,1088.25,1088.50,1088.25,1088.50,1481,223,1704.00
05/18/2005,13:36,1088.50,1088.50,1088.25,1088.50,23,203,226.00
05/18/2005,13:37,1088.50,1088.50,1088.00,1088.50,266,338,604.00
05/18/2005,13:38,1088.25,1088.50,1088.00,1088.25,127,583,710.00
05/18/2005,13:39,1088.25,1088.25,1087.50,1087.75,109,807,916.00
05/18/2005,13:40,1087.50,1088.50,1087.50,1088.25,1535,334,1869.00
05/18/2005,13:41,1088.25,1088.50,1088.25,1088.25,66,343,409.00
05/18/2005,13:42,1088.25,1088.50,1087.50,1087.75,298,1134,1432.00
05/18/2005,13:43,1088.00,1088.75,1087.75,1088.75,2576,216,2792.00
05/18/2005,13:44,1088.75,1089.00,1088.25,1089.00,1467,569,2036.00
05/18/2005,13:45,1089.00,1089.25,1088.50,1088.75,423,752,1175.00
05/18/2005,13:46,1088.75,1088.75,1088.25,1088.25,186,265,451.00
05/18/2005,13:47,1088.50,1088.75,1088.00,1088.50,707,828,1535.00
05/18/2005,13:48,1088.75,1089.25,1088.25,1088.75,1071,435,1506.00
05/18/2005,13:49,1088.75,1088.75,1088.50,1088.75,164,34,198.00
05/18/2005,13:50,1088.75,1088.75,1088.50,1088.75,75,58,133.00
05/18/2005,13:51,1088.75,1089.25,1088.50,1089.00,738,322,1060.00
05/18/2005,13:52,1089.00,1090.00,1088.75,1090.00,4656,524,5180.00
05/18/2005,13:53,1090.00,1090.00,1089.25,1089.50,452,1196,1648.00
05/18/2005,13:54,1089.75,1089.75,1089.25,1089.25,124,409,533.00
05/18/2005,13:55,1089.50,1089.50,1089.25,1089.25,310,217,527.00
05/18/2005,13:56,1089.50,1089.50,1089.25,1089.25,56,589,645.00
05/18/2005,13:57,1089.25,1090.00,1089.25,1090.00,2455,157,2612.00
05/18/2005,13:58,1089.75,1090.25,1089.75,1089.75,2882,900,3782.00
05/18/2005,13:59,1089.75,1090.00,1089.50,1089.75,244,425,669.00
05/18/2005,14:00,1089.75,1090.00,1089.00,1089.25,337,2102,2439.00
05/18/2005,14:01,1089.00,1089.50,1088.75,1089.00,1410,1763,3173.00
05/18/2005,14:02,1089.00,1089.50,1088.75,1089.00,531,1128,1659.00
05/18/2005,14:03,1088.75,1089.25,1088.50,1089.00,631,387,1018.00
05/18/2005,14:04,1089.00,1089.25,1089.00,1089.00,53,186,239.00
05/18/2005,14:05,1089.00,1089.25,1089.00,1089.00,70,77,147.00
05/18/2005,14:06,1089.00,1089.50,1089.00,1089.25,678,433,1111.00
05/18/2005,14:07,1089.25,1090.00,1089.25,1089.50,1367,836,2203.00
05/18/2005,14:08,1089.50,1089.50,1089.00,1089.25,419,691,1110.00
05/18/2005,14:09,1089.25,1089.25,1088.75,1089.00,776,885,1661.00
05/18/2005,14:10,1089.00,1089.25,1088.75,1089.00,49,342,391.00
05/18/2005,14:11,1089.00,1089.25,1088.75,1089.00,402,334,736.00
05/18/2005,14:12,1089.00,1089.25,1088.75,1089.00,384,416,800.00
05/18/2005,14:13,1088.75,1089.50,1088.75,1089.50,1192,90,1282.00
05/18/2005,14:14,1089.50,1089.50,1089.25,1089.25,73,178,251.00
05/18/2005,14:15,1089.25,1089.50,1088.75,1088.75,372,1709,2081.00
05/18/2005,14:16,1089.00,1089.25,1088.75,1089.00,594,378,972.00
05/18/2005,14:17,1088.75,1089.25,1088.75,1089.00,223,218,441.00
05/18/2005,14:18,1089.25,1089.25,1088.75,1089.25,240,332,572.00
05/18/2005,14:19,1089.25,1089.75,1089.25,1089.50,1156,671,1827.00
05/18/2005,14:20,1089.50,1089.75,1089.00,1089.25,420,1110,1530.00
05/18/2005,14:21,1089.25,1089.25,1088.75,1089.00,267,674,941.00
05/18/2005,14:22,1089.25,1089.50,1089.25,1089.25,876,42,918.00
05/18/2005,14:23,1089.50,1089.50,1089.25,1089.50,71,658,729.00
05/18/2005,14:24,1089.50,1089.50,1089.25,1089.25,124,56,180.00
05/18/2005,14:25,1089.25,1089.50,1089.25,1089.25,58,121,179.00
05/18/2005,14:26,1089.25,1090.25,1089.25,1090.00,2453,508,2961.00
05/18/2005,14:27,1090.00,1090.00,1089.25,1089.25,590,1685,2275.00
05/18/2005,14:28,1089.25,1089.75,1089.25,1089.50,522,800,1322.00
05/18/2005,14:29,1089.25,1089.50,1089.00,1089.00,48,874,922.00
05/18/2005,14:30,1089.00,1089.25,1087.75,1087.75,643,4042,4685.00
05/18/2005,14:31,1087.75,1088.25,1087.50,1087.75,1985,2944,4929.00
05/18/2005,14:32,1087.75,1088.25,1087.75,1088.25,754,59,813.00
05/18/2005,14:33,1088.25,1088.25,1088.00,1088.00,111,755,866.00
05/18/2005,14:34,1088.00,1088.00,1087.50,1087.75,1344,793,2137.00
05/18/2005,14:35,1087.75,1088.00,1087.75,1088.00,663,415,1078.00
05/18/2005,14:36,1088.25,1088.25,1087.75,1088.00,112,478,590.00
05/18/2005,14:37,1088.00,1088.25,1087.75,1087.75,57,316,373.00
05/18/2005,14:38,1087.75,1087.75,1086.50,1087.00,1400,4420,5820.00
05/18/2005,14:39,1087.00,1087.25,1086.75,1087.00,617,2330,2947.00
05/18/2005,14:40,1087.25,1087.25,1087.00,1087.00,52,525,577.00
05/18/2005,14:41,1087.25,1088.50,1087.00,1088.50,6890,681,7571.00
05/18/2005,14:42,1088.25,1088.50,1088.00,1088.50,891,934,1825.00
05/18/2005,14:43,1088.50,1088.75,1088.25,1088.50,1440,257,1697.00
05/18/2005,14:44,1088.75,1088.75,1088.25,1088.75,675,1366,2041.00
05/18/2005,14:45,1088.75,1088.75,1087.75,1087.75,49,1670,1719.00
05/18/2005,14:46,1088.00,1088.25,1087.75,1088.25,915,180,1095.00
05/18/2005,14:47,1088.00,1088.50,1087.50,1087.75,1182,1914,3096.00
05/18/2005,14:48,1087.50,1087.75,1087.25,1087.75,744,1264,2008.00
05/18/2005,14:49,1087.75,1087.75,1087.25,1087.75,298,2003,2301.00
05/18/2005,14:50,1087.50,1088.00,1087.50,1087.75,1101,1989,3090.00
05/18/2005,14:51,1087.75,1088.00,1087.50,1087.50,613,746,1359.00
05/18/2005,14:52,1087.50,1088.50,1087.50,1088.00,3194,747,3941.00
05/18/2005,14:53,1088.25,1088.25,1087.75,1088.00,401,1077,1478.00
05/18/2005,14:54,1087.75,1088.00,1087.75,1087.75,106,251,357.00
05/18/2005,14:55,1088.00,1088.00,1087.50,1087.50,248,690,938.00
05/18/2005,14:56,1087.50,1088.00,1087.50,1087.75,1243,461,1704.00
05/18/2005,14:57,1088.00,1088.25,1087.75,1088.00,1218,827,2045.00
05/18/2005,14:58,1088.25,1088.25,1087.75,1088.25,741,1423,2164.00
05/18/2005,14:59,1088.25,1088.25,1088.00,1088.00,31,1335,1366.00
05/18/2005,15:00,1088.00,1088.25,1087.75,1087.75,1841,5857,7698.00
05/18/2005,15:01,1087.75,1088.50,1087.50,1088.50,3904,2048,5952.00
05/18/2005,15:02,1088.50,1088.75,1088.25,1088.50,1384,961,2345.00
05/18/2005,15:03,1088.50,1088.75,1088.50,1088.75,1335,1279,2614.00
05/18/2005,15:04,1088.75,1089.00,1088.75,1088.75,1523,811,2334.00
05/18/2005,15:05,1088.75,1089.00,1088.75,1088.75,1633,951,2584.00
05/18/2005,15:06,1088.75,1088.75,1088.25,1088.25,819,2477,3296.00
05/18/2005,15:07,1088.25,1088.50,1088.25,1088.25,45,628,673.00
05/18/2005,15:08,1088.50,1088.50,1088.25,1088.25,51,128,179.00
05/18/2005,15:09,1088.25,1088.50,1088.00,1088.25,1338,2241,3579.00
05/18/2005,15:10,1088.25,1088.75,1088.25,1088.50,462,767,1229.00
05/18/2005,15:11,1088.50,1088.75,1088.25,1088.25,859,616,1475.00
05/18/2005,15:12,1088.50,1088.50,1088.00,1088.50,243,1193,1436.00
05/18/2005,15:13,1088.50,1088.50,1088.00,1088.00,374,901,1275.00
05/18/2005,15:14,1088.00,1088.25,1088.00,1088.25,612,517,1129.00
05/18/2005,15:15,1088.25,1088.50,1087.75,1088.25,3168,3543,6711.00
05/18/2005,15:16,1088.25,1088.25,1088.00,1088.00,26,6,32.00
05/18/2005,15:31,1088.00,1088.25,1088.00,1088.25,237,54,291.00
05/18/2005,15:32,1088.00,1088.00,1087.75,1087.75,0,203,203.00
05/18/2005,15:33,1087.75,1088.00,1087.75,1087.75,28,3,31.00
05/18/2005,15:34,1087.75,1088.00,1087.50,1088.00,160,231,391.00
05/18/2005,15:35,1088.00,1088.00,1087.75,1088.00,24,5,29.00
05/18/2005,15:36,1088.00,1088.25,1087.75,1088.25,139,6,145.00
05/18/2005,15:37,1088.00,1088.25,1088.00,1088.00,202,81,283.00
05/18/2005,15:38,1088.25,1088.50,1088.25,1088.25,81,1,82.00
05/18/2005,15:39,1088.25,1088.25,1088.25,1088.25,0,69,69.00
05/18/2005,15:40,1088.00,1088.25,1088.00,1088.25,1,1,2.00
05/18/2005,15:41,1088.25,1088.25,1088.25,1088.25,1,0,1.00
05/18/2005,15:42,1088.25,1088.25,1088.25,1088.25,6,0,6.00
05/18/2005,15:44,1088.25,1088.25,1088.25,1088.25,6,0,6.00
05/18/2005,15:45,1088.25,1088.25,1088.25,1088.25,1,0,1.00
05/18/2005,15:46,1088.00,1088.00,1088.00,1088.00,0,2,2.00
05/18/2005,15:47,1088.00,1088.00,1088.00,1088.00,0,196,196.00
05/18/2005,15:48,1088.00,1088.00,1088.00,1088.00,0,28,28.00
05/18/2005,15:49,1087.75,1088.25,1087.75,1088.00,19,35,54.00
05/18/2005,15:50,1088.00,1088.25,1087.75,1087.75,1,207,208.00
05/18/2005,15:51,1088.00,1088.00,1087.75,1087.75,1,34,35.00
05/18/2005,15:52,1087.50,1088.00,1087.50,1088.00,177,6,183.00
05/18/2005,15:53,1088.00,1088.00,1087.75,1087.75,47,2,49.00
05/18/2005,15:54,1087.75,1088.00,1087.75,1088.00,14,50,64.00
05/18/2005,15:55,1087.75,1088.25,1087.75,1088.00,14,28,42.00
05/18/2005,15:56,1087.75,1087.75,1087.75,1087.75,0,201,201.00
05/18/2005,15:58,1087.75,1088.00,1087.75,1088.00,5,21,26.00
05/18/2005,15:59,1087.50,1088.00,1087.50,1088.00,3,50,53.00
05/18/2005,16:00,1088.00,1088.00,1088.00,1088.00,137,0,137.00
05/18/2005,17:01,1087.25,1087.50,1087.00,1087.25,111,36,147.00
05/18/2005,17:02,1087.00,1087.50,1087.00,1087.50,90,16,106.00
05/18/2005,17:03,1087.25,1087.50,1087.25,1087.50,1,8,9.00
05/18/2005,17:04,1087.25,1087.25,1087.25,1087.25,0,1,1.00
05/18/2005,17:05,1087.50,1087.50,1087.50,1087.50,17,0,17.00
05/18/2005,17:06,1087.50,1087.50,1087.50,1087.50,10,0,10.00
05/18/2005,17:07,1087.50,1087.50,1087.50,1087.50,15,0,15.00
05/18/2005,17:08,1087.25,1087.25,1087.25,1087.25,0,1,1.00
05/18/2005,17:09,1087.50,1087.50,1087.50,1087.50,11,0,11.00
05/18/2005,17:10,1087.50,1087.50,1087.50,1087.50,3,0,3.00
05/18/2005,17:14,1087.25,1087.25,1087.25,1087.25,0,2,2.00
05/18/2005,17:16,1087.25,1087.25,1087.25,1087.25,0,15,15.00
05/18/2005,17:17,1087.25,1087.50,1087.25,1087.50,11,10,21.00
05/18/2005,17:18,1087.50,1087.50,1087.50,1087.50,25,0,25.00
05/18/2005,17:19,1087.25,1087.50,1087.25,1087.50,8,11,19.00
05/18/2005,17:20,1087.50,1087.50,1087.25,1087.25,2,4,6.00
05/18/2005,17:21,1087.25,1087.50,1087.25,1087.50,178,2,180.00
05/18/2005,17:23,1087.50,1087.50,1087.50,1087.50,1,0,1.00
05/18/2005,17:24,1087.75,1087.75,1087.75,1087.75,1,0,1.00
05/18/2005,17:26,1087.75,1087.75,1087.50,1087.50,34,1,35.00
05/18/2005,17:28,1087.50,1087.50,1087.50,1087.50,0,10,10.00
05/18/2005,17:29,1087.50,1087.50,1087.50,1087.50,0,4,4.00
05/18/2005,17:30,1087.50,1087.50,1087.50,1087.50,0,2,2.00
05/18/2005,17:32,1087.50,1087.50,1087.50,1087.50,0,17,17.00
05/18/2005,17:33,1087.50,1087.50,1087.50,1087.50,0,9,9.00
05/18/2005,17:34,1087.50,1087.50,1087.50,1087.50,0,10,10.00
05/18/2005,17:35,1087.50,1087.50,1087.50,1087.50,0,2,2.00
05/18/2005,17:36,1087.50,1087.50,1087.50,1087.50,0,20,20.00
05/18/2005,17:37,1087.75,1087.75,1087.75,1087.75,4,0,4.00
05/18/2005,17:40,1087.50,1087.50,1087.50,1087.50,0,1,1.00
05/18/2005,17:42,1087.50,1087.50,1087.50,1087.50,0,2,2.00
05/18/2005,17:43,1087.50,1087.50,1087.50,1087.50,0,8,8.00
05/18/2005,17:44,1087.50,1087.50,1087.50,1087.50,0,1,1.00
05/18/2005,17:46,1087.50,1087.50,1087.50,1087.50,0,18,18.00
05/18/2005,17:47,1087.50,1087.50,1087.50,1087.50,0,53,53.00
05/18/2005,17:53,1087.50,1087.75,1087.50,1087.75,26,1,27.00
05/18/2005,17:54,1087.50,1087.50,1087.50,1087.50,0,10,10.00
05/18/2005,17:57,1087.50,1087.50,1087.50,1087.50,0,45,45.00
05/18/2005,17:58,1087.75,1087.75,1087.75,1087.75,3,0,3.00
05/18/2005,17:59,1087.75,1087.75,1087.75,1087.75,1,0,1.00
05/18/2005,18:02,1087.50,1087.50,1087.50,1087.50,0,1,1.00
05/18/2005,18:03,1087.50,1087.50,1087.50,1087.50,0,19,19.00
05/18/2005,18:05,1087.50,1087.50,1087.50,1087.50,0,75,75.00
05/18/2005,18:09,1087.50,1087.50,1087.50,1087.50,0,1,1.00
05/18/2005,18:12,1087.50,1087.50,1087.50,1087.50,0,1,1.00
05/18/2005,18:15,1087.50,1087.50,1087.50,1087.50,0,1,1.00
05/18/2005,18:17,1087.50,1087.50,1087.50,1087.50,0,5,5.00
05/18/2005,18:23,1087.50,1087.50,1087.50,1087.50,0,11,11.00
05/18/2005,18:24,1087.50,1087.50,1087.50,1087.50,0,4,4.00
05/18/2005,18:26,1087.50,1087.50,1087.50,1087.50,0,7,7.00
05/18/2005,18:33,1087.50,1087.50,1087.50,1087.50,0,2,2.00
05/18/2005,18:36,1087.75,1087.75,1087.75,1087.75,5,0,5.00
05/18/2005,18:38,1087.50,1087.50,1087.50,1087.50,0,2,2.00
05/18/2005,18:39,1087.50,1087.75,1087.50,1087.75,2,6,8.00
05/18/2005,18:48,1087.75,1087.75,1087.75,1087.75,1,0,1.00
05/18/2005,18:52,1087.75,1087.75,1087.75,1087.75,1,0,1.00
05/18/2005,18:55,1087.50,1087.50,1087.50,1087.50,0,1,1.00
05/18/2005,19:01,1087.50,1087.50,1087.50,1087.50,0,5,5.00
05/18/2005,19:04,1087.50,1087.50,1087.25,1087.25,0,42,42.00
05/18/2005,19:06,1087.25,1087.25,1087.25,1087.25,0,10,10.00
05/18/2005,19:07,1087.50,1087.50,1087.50,1087.50,27,0,27.00
05/18/2005,19:08,1087.50,1087.50,1087.50,1087.50,6,0,6.00
05/18/2005,19:09,1087.50,1087.50,1087.50,1087.50,1,0,1.00
05/18/2005,19:10,1087.50,1087.50,1087.50,1087.50,27,0,27.00
05/18/2005,19:11,1087.50,1087.50,1087.50,1087.50,7,0,7.00
05/18/2005,19:13,1087.50,1087.75,1087.50,1087.75,44,0,44.00
05/18/2005,19:14,1087.25,1087.50,1087.25,1087.50,26,3,29.00
05/18/2005,19:16,1087.50,1087.50,1087.50,1087.50,1,0,1.00
05/18/2005,19:19,1087.25,1087.25,1087.25,1087.25,0,4,4.00
05/18/2005,19:22,1087.25,1087.25,1087.25,1087.25,0,1,1.00
05/18/2005,19:23,1087.25,1087.25,1087.25,1087.25,0,1,1.00
05/18/2005,19:24,1087.50,1087.50,1087.50,1087.50,46,0,46.00
05/18/2005,19:25,1087.50,1087.50,1087.50,1087.50,16,0,16.00
05/18/2005,19:26,1087.50,1087.50,1087.50,1087.50,5,0,5.00
05/18/2005,19:27,1087.50,1087.50,1087.50,1087.50,18,0,18.00
05/18/2005,19:29,1087.50,1087.50,1087.50,1087.50,25,0,25.00
05/18/2005,19:32,1087.50,1087.75,1087.50,1087.75,20,0,20.00
05/18/2005,19:33,1087.75,1087.75,1087.50,1087.75,4,5,9.00
05/18/2005,19:34,1087.50,1087.50,1087.50,1087.50,0,8,8.00
05/18/2005,19:35,1087.50,1087.50,1087.50,1087.50,0,2,2.00
05/18/2005,19:36,1087.50,1087.50,1087.50,1087.50,0,2,2.00
05/18/2005,19:39,1087.50,1087.50,1087.50,1087.50,0,69,69.00
05/18/2005,19:40,1087.50,1087.50,1087.50,1087.50,0,1,1.00
05/18/2005,19:41,1087.50,1087.50,1087.50,1087.50,0,1,1.00
05/18/2005,19:43,1087.50,1087.50,1087.50,1087.50,0,26,26.00
05/18/2005,19:44,1087.50,1087.50,1087.50,1087.50,0,7,7.00
05/18/2005,19:46,1087.50,1087.50,1087.50,1087.50,0,5,5.00
05/18/2005,19:48,1087.50,1087.50,1087.50,1087.50,0,1,1.00
05/18/2005,19:50,1087.50,1087.50,1087.50,1087.50,0,1,1.00
05/18/2005,19:51,1087.25,1087.25,1087.25,1087.25,0,5,5.00
05/18/2005,19:53,1087.25,1087.25,1087.25,1087.25,0,5,5.00
05/18/2005,19:55,1087.25,1087.25,1087.25,1087.25,0,80,80.00
05/18/2005,19:56,1087.25,1087.25,1087.25,1087.25,0,2,2.00
05/18/2005,19:59,1087.25,1087.25,1087.25,1087.25,0,80,80.00
05/18/2005,20:00,1087.50,1087.50,1087.00,1087.25,12,110,122.00
05/18/2005,20:01,1087.25,1087.25,1087.25,1087.25,20,0,20.00
05/18/2005,20:02,1087.25,1087.25,1087.25,1087.25,27,0,27.00
05/18/2005,20:03,1087.25,1087.25,1087.25,1087.25,1,0,1.00
05/18/2005,20:05,1087.25,1087.25,1087.25,1087.25,5,0,5.00
05/18/2005,20:06,1087.25,1087.25,1087.25,1087.25,5,0,5.00
05/18/2005,20:07,1087.50,1087.50,1087.25,1087.25,7,22,29.00
05/18/2005,20:10,1087.50,1087.50,1087.50,1087.50,1,0,1.00
05/18/2005,20:11,1087.25,1087.25,1087.25,1087.25,0,1,1.00
05/18/2005,20:12,1087.25,1087.25,1087.25,1087.25,0,1,1.00
05/18/2005,20:15,1087.25,1087.25,1087.25,1087.25,0,10,10.00
05/18/2005,20:17,1087.25,1087.25,1087.25,1087.25,0,3,3.00
05/18/2005,20:18,1087.25,1087.25,1087.25,1087.25,0,71,71.00
05/18/2005,20:20,1087.50,1087.50,1087.50,1087.50,7,0,7.00
05/18/2005,20:26,1087.25,1087.25,1087.25,1087.25,0,1,1.00
05/18/2005,20:27,1087.25,1087.25,1087.25,1087.25,0,40,40.00
05/18/2005,20:32,1087.25,1087.25,1087.25,1087.25,0,53,53.00
05/18/2005,20:33,1087.25,1087.25,1087.25,1087.25,0,1,1.00
05/18/2005,20:35,1087.50,1087.50,1087.50,1087.50,1,0,1.00
05/18/2005,20:36,1087.25,1087.25,1087.25,1087.25,0,27,27.00
05/18/2005,20:37,1087.25,1087.25,1087.00,1087.00,0,38,38.00
05/18/2005,20:38,1087.25,1087.25,1087.25,1087.25,1,0,1.00
05/18/2005,20:40,1087.00,1087.25,1087.00,1087.25,4,20,24.00
05/18/2005,20:41,1087.25,1087.25,1087.00,1087.00,1,3,4.00
05/18/2005,20:43,1087.00,1087.00,1087.00,1087.00,0,20,20.00
05/18/2005,20:48,1087.00,1087.00,1087.00,1087.00,0,28,28.00
05/18/2005,20:49,1087.00,1087.00,1087.00,1087.00,0,1,1.00
05/18/2005,20:52,1087.00,1087.00,1087.00,1087.00,0,1,1.00
05/18/2005,20:55,1087.00,1087.25,1087.00,1087.25,10,20,30.00
05/18/2005,20:56,1087.00,1087.25,1087.00,1087.25,4,1,5.00
05/18/2005,20:58,1087.25,1087.25,1087.25,1087.25,104,0,104.00
05/18/2005,20:59,1087.25,1087.50,1087.25,1087.25,108,113,221.00
05/18/2005,21:00,1087.25,1087.25,1087.25,1087.25,0,22,22.00
05/18/2005,21:01,1087.50,1087.50,1087.50,1087.50,1,0,1.00
05/18/2005,21:03,1087.25,1087.25,1087.25,1087.25,0,5,5.00
05/18/2005,21:04,1087.25,1087.25,1087.25,1087.25,0,13,13.00
05/18/2005,21:05,1087.25,1087.25,1087.25,1087.25,0,3,3.00
05/18/2005,21:06,1087.25,1087.25,1087.25,1087.25,0,5,5.00
05/18/2005,21:09,1087.25,1087.25,1087.25,1087.25,0,31,31.00
05/18/2005,21:10,1087.25,1087.25,1087.25,1087.25,0,3,3.00
05/18/2005,21:11,1087.25,1087.25,1087.25,1087.25,0,2,2.00
05/18/2005,21:12,1087.25,1087.25,1087.25,1087.25,0,2,2.00
05/18/2005,21:14,1087.25,1087.25,1087.25,1087.25,0,10,10.00
05/18/2005,21:15,1087.50,1087.50,1087.50,1087.50,62,0,62.00
05/18/2005,21:16,1087.50,1087.50,1087.50,1087.50,5,0,5.00
05/18/2005,21:17,1087.25,1087.25,1087.25,1087.25,0,4,4.00
05/18/2005,21:18,1087.50,1087.50,1087.50,1087.50,7,0,7.00
05/18/2005,21:24,1087.75,1087.75,1087.75,1087.75,1,0,1.00
05/18/2005,21:25,1087.75,1087.75,1087.75,1087.75,1,0,1.00
05/18/2005,21:31,1087.75,1087.75,1087.75,1087.75,8,0,8.00
05/18/2005,21:32,1087.75,1087.75,1087.75,1087.75,1,0,1.00
05/18/2005,21:35,1087.75,1087.75,1087.75,1087.75,2,0,2.00
05/18/2005,21:36,1087.75,1087.75,1087.75,1087.75,79,0,79.00
05/18/2005,21:37,1087.75,1087.75,1087.75,1087.75,35,0,35.00
05/18/2005,21:38,1087.75,1087.75,1087.75,1087.75,1,0,1.00
05/18/2005,21:41,1087.75,1087.75,1087.75,1087.75,4,0,4.00
05/18/2005,21:42,1087.75,1087.75,1087.75,1087.75,1,0,1.00
05/18/2005,21:43,1088.00,1088.00,1088.00,1088.00,1,0,1.00
05/18/2005,21:45,1087.75,1087.75,1087.75,1087.75,0,1,1.00
05/18/2005,21:47,1087.75,1087.75,1087.75,1087.75,0,3,3.00
05/18/2005,21:48,1088.00,1088.00,1088.00,1088.00,2,0,2.00
05/18/2005,21:49,1087.75,1088.00,1087.75,1088.00,2,1,3.00
05/18/2005,21:51,1087.75,1087.75,1087.75,1087.75,0,1,1.00
05/18/2005,21:54,1087.75,1087.75,1087.75,1087.75,0,1,1.00
05/18/2005,21:55,1087.75,1088.00,1087.75,1088.00,53,6,59.00
05/18/2005,22:00,1088.00,1088.00,1088.00,1088.00,6,0,6.00
05/18/2005,22:02,1088.00,1088.00,1088.00,1088.00,9,0,9.00
05/18/2005,22:06,1088.00,1088.00,1088.00,1088.00,1,0,1.00
05/18/2005,22:07,1088.00,1088.00,1088.00,1088.00,2,0,2.00
05/18/2005,22:08,1088.00,1088.00,1088.00,1088.00,1,0,1.00
05/18/2005,22:09,1088.00,1088.00,1088.00,1088.00,1,0,1.00
05/18/2005,22:12,1088.25,1088.25,1088.25,1088.25,2,0,2.00
05/18/2005,22:15,1088.00,1088.00,1088.00,1088.00,0,2,2.00
05/18/2005,22:16,1088.00,1088.00,1088.00,1088.00,0,7,7.00
05/18/2005,22:17,1087.75,1087.75,1087.75,1087.75,0,1,1.00
05/18/2005,22:18,1087.75,1087.75,1087.75,1087.75,0,2,2.00
05/18/2005,22:21,1087.75,1088.00,1087.75,1088.00,2,1,3.00
05/18/2005,22:26,1087.75,1087.75,1087.75,1087.75,0,7,7.00
05/18/2005,22:28,1087.75,1087.75,1087.75,1087.75,0,2,2.00
05/18/2005,22:29,1087.75,1087.75,1087.50,1087.50,0,20,20.00
05/18/2005,22:30,1087.50,1087.50,1087.50,1087.50,0,10,10.00
05/18/2005,22:31,1087.50,1087.75,1087.50,1087.75,1,2,3.00
05/18/2005,22:33,1087.75,1087.75,1087.75,1087.75,4,0,4.00
05/18/2005,22:34,1087.75,1087.75,1087.75,1087.75,2,0,2.00
05/18/2005,22:37,1088.00,1088.00,1088.00,1088.00,1,0,1.00
05/18/2005,22:39,1088.00,1088.00,1088.00,1088.00,1,0,1.00
05/18/2005,22:40,1088.00,1088.00,1088.00,1088.00,1,0,1.00
05/18/2005,22:41,1087.75,1087.75,1087.75,1087.75,0,2,2.00
05/18/2005,22:43,1087.75,1087.75,1087.75,1087.75,0,1,1.00
05/18/2005,22:50,1087.75,1087.75,1087.75,1087.75,0,1,1.00
05/18/2005,22:53,1088.00,1088.00,1088.00,1088.00,45,0,45.00
05/18/2005,22:54,1088.25,1088.25,1088.25,1088.25,20,0,20.00
05/18/2005,22:55,1088.25,1088.25,1088.25,1088.25,2,0,2.00
05/18/2005,22:57,1088.00,1088.00,1088.00,1088.00,0,15,15.00
05/18/2005,22:59,1088.25,1088.25,1088.25,1088.25,5,0,5.00
05/18/2005,23:00,1088.25,1088.25,1088.25,1088.25,100,0,100.00
05/18/2005,23:01,1088.00,1088.00,1088.00,1088.00,0,30,30.00
05/18/2005,23:02,1088.00,1088.00,1088.00,1088.00,0,8,8.00
05/18/2005,23:05,1087.75,1087.75,1087.75,1087.75,0,3,3.00
05/18/2005,23:06,1088.00,1088.00,1088.00,1088.00,5,0,5.00
05/18/2005,23:08,1088.25,1088.25,1088.25,1088.25,1,0,1.00
05/18/2005,23:09,1088.00,1088.00,1088.00,1088.00,0,3,3.00
05/18/2005,23:12,1088.00,1088.00,1088.00,1088.00,0,6,6.00
05/18/2005,23:13,1088.25,1088.25,1088.00,1088.00,20,2,22.00
05/18/2005,23:17,1088.00,1088.25,1088.00,1088.00,19,16,35.00
05/18/2005,23:18,1088.00,1088.00,1088.00,1088.00,0,12,12.00
05/18/2005,23:20,1088.00,1088.00,1088.00,1088.00,0,1,1.00
05/18/2005,23:22,1088.00,1088.00,1088.00,1088.00,0,1,1.00
05/18/2005,23:25,1088.00,1088.00,1088.00,1088.00,0,1,1.00
05/18/2005,23:26,1088.25,1088.25,1088.25,1088.25,2,0,2.00
05/18/2005,23:27,1088.25,1088.25,1088.00,1088.00,21,10,31.00
05/18/2005,23:28,1088.00,1088.00,1088.00,1088.00,0,25,25.00
05/18/2005,23:33,1088.00,1088.00,1088.00,1088.00,0,5,5.00
05/18/2005,23:35,1088.25,1088.25,1088.25,1088.25,3,0,3.00
05/18/2005,23:37,1088.00,1088.25,1088.00,1088.25,2,6,8.00
05/18/2005,23:38,1088.00,1088.00,1088.00,1088.00,0,1,1.00
05/18/2005,23:39,1088.00,1088.00,1088.00,1088.00,0,1,1.00
05/18/2005,23:40,1088.00,1088.00,1088.00,1088.00,0,1,1.00
05/18/2005,23:42,1088.00,1088.00,1088.00,1088.00,0,6,6.00
05/18/2005,23:44,1088.00,1088.00,1088.00,1088.00,0,3,3.00
05/18/2005,23:45,1088.25,1088.25,1088.00,1088.00,1,2,3.00
05/18/2005,23:49,1088.00,1088.00,1088.00,1088.00,0,1,1.00
05/18/2005,23:51,1088.00,1088.00,1088.00,1088.00,0,5,5.00
05/19/2005,00:00,1088.00,1088.00,1088.00,1088.00,0,1,1.00
05/19/2005,00:02,1088.00,1088.00,1088.00,1088.00,0,6,6.00
05/19/2005,00:08,1088.00,1088.00,1088.00,1088.00,0,1,1.00
05/19/2005,00:09,1088.00,1088.00,1087.75,1087.75,0,14,14.00
05/19/2005,00:11,1088.00,1088.00,1088.00,1088.00,2,0,2.00
05/19/2005,00:14,1088.00,1088.00,1088.00,1088.00,2,0,2.00
05/19/2005,00:15,1088.25,1088.25,1088.25,1088.25,54,0,54.00
05/19/2005,00:16,1088.25,1088.25,1088.25,1088.25,16,0,16.00
05/19/2005,00:18,1088.25,1088.25,1088.25,1088.25,1,0,1.00
05/19/2005,00:21,1088.25,1088.25,1088.25,1088.25,3,0,3.00
05/19/2005,00:24,1088.25,1088.25,1088.25,1088.25,4,0,4.00
05/19/2005,00:25,1088.50,1088.75,1088.50,1088.75,70,0,70.00
05/19/2005,00:26,1088.50,1088.50,1088.50,1088.50,0,3,3.00
05/19/2005,00:27,1088.50,1088.75,1088.50,1088.50,200,10,210.00
05/19/2005,00:28,1088.75,1088.75,1088.75,1088.75,7,0,7.00
05/19/2005,00:30,1088.75,1088.75,1088.75,1088.75,21,0,21.00
05/19/2005,00:31,1088.75,1088.75,1088.75,1088.75,12,0,12.00
05/19/2005,00:32,1088.75,1089.00,1088.75,1089.00,23,0,23.00
05/19/2005,00:33,1089.00,1089.00,1089.00,1089.00,2,0,2.00
05/19/2005,00:34,1088.75,1089.00,1088.75,1089.00,185,3,188.00
05/19/2005,00:35,1089.00,1089.00,1089.00,1089.00,33,0,33.00
05/19/2005,00:36,1089.00,1089.00,1089.00,1089.00,1,0,1.00
05/19/2005,00:37,1089.00,1089.00,1089.00,1089.00,1,0,1.00
05/19/2005,00:40,1089.00,1089.00,1089.00,1089.00,3,0,3.00
05/19/2005,00:42,1089.00,1089.00,1089.00,1089.00,10,0,10.00
05/19/2005,00:43,1089.00,1089.00,1089.00,1089.00,7,0,7.00
05/19/2005,00:44,1088.75,1088.75,1088.75,1088.75,0,1,1.00
05/19/2005,00:45,1088.75,1089.00,1088.75,1089.00,1,2,3.00
05/19/2005,00:48,1089.00,1089.00,1089.00,1089.00,5,0,5.00
05/19/2005,00:49,1088.75,1089.00,1088.75,1089.00,5,4,9.00
05/19/2005,00:51,1088.75,1088.75,1088.75,1088.75,0,9,9.00
05/19/2005,00:52,1089.00,1089.00,1089.00,1089.00,20,0,20.00
05/19/2005,00:54,1088.75,1088.75,1088.75,1088.75,0,1,1.00
05/19/2005,00:55,1088.75,1088.75,1088.75,1088.75,0,2,2.00
05/19/2005,00:56,1088.75,1088.75,1088.75,1088.75,0,7,7.00
05/19/2005,00:59,1088.75,1088.75,1088.75,1088.75,0,5,5.00
05/19/2005,01:01,1089.00,1089.00,1088.75,1088.75,3,6,9.00
05/19/2005,01:02,1088.75,1088.75,1088.75,1088.75,0,5,5.00
05/19/2005,01:03,1088.50,1088.50,1088.50,1088.50,0,1,1.00
05/19/2005,01:05,1088.50,1088.75,1088.50,1088.75,25,1,26.00
05/19/2005,01:06,1088.75,1088.75,1088.75,1088.75,6,0,6.00
05/19/2005,01:08,1088.75,1088.75,1088.75,1088.75,5,0,5.00
05/19/2005,01:10,1089.00,1089.00,1089.00,1089.00,2,0,2.00
05/19/2005,01:11,1089.00,1089.00,1089.00,1089.00,7,0,7.00
05/19/2005,01:12,1089.00,1089.00,1089.00,1089.00,3,0,3.00
05/19/2005,01:14,1089.00,1089.25,1089.00,1089.00,104,4,108.00
05/19/2005,01:15,1089.00,1089.00,1089.00,1089.00,0,4,4.00
05/19/2005,01:17,1089.00,1089.00,1089.00,1089.00,0,3,3.00
05/19/2005,01:18,1089.25,1089.25,1089.25,1089.25,91,0,91.00
05/19/2005,01:21,1089.25,1089.50,1089.25,1089.50,90,0,90.00
05/19/2005,01:22,1089.25,1089.25,1089.00,1089.25,1,12,13.00
05/19/2005,01:23,1089.00,1089.25,1089.00,1089.25,11,1,12.00
05/19/2005,01:24,1089.25,1089.25,1089.25,1089.25,3,0,3.00
05/19/2005,01:25,1089.25,1089.25,1089.25,1089.25,5,0,5.00
05/19/2005,01:27,1089.25,1089.25,1089.25,1089.25,3,0,3.00
05/19/2005,01:28,1089.25,1089.25,1089.00,1089.00,1,2,3.00
05/19/2005,01:33,1089.00,1089.00,1089.00,1089.00,0,11,11.00
05/19/2005,01:34,1089.00,1089.00,1089.00,1089.00,0,31,31.00
05/19/2005,01:37,1089.00,1089.00,1089.00,1089.00,0,10,10.00
05/19/2005,01:39,1089.00,1089.00,1089.00,1089.00,0,1,1.00
05/19/2005,01:40,1089.00,1089.00,1089.00,1089.00,0,10,10.00
05/19/2005,01:41,1089.00,1089.00,1089.00,1089.00,0,1,1.00
05/19/2005,01:42,1089.25,1089.25,1089.00,1089.00,2,2,4.00
05/19/2005,01:43,1089.00,1089.00,1089.00,1089.00,0,7,7.00
05/19/2005,01:45,1089.25,1089.25,1089.25,1089.25,17,0,17.00
05/19/2005,01:49,1089.00,1089.00,1089.00,1089.00,0,10,10.00
05/19/2005,01:50,1089.00,1089.00,1089.00,1089.00,0,9,9.00
05/19/2005,01:51,1089.00,1089.00,1089.00,1089.00,0,4,4.00
05/19/2005,01:53,1089.00,1089.00,1089.00,1089.00,0,38,38.00
05/19/2005,01:54,1089.00,1089.00,1089.00,1089.00,0,69,69.00
05/19/2005,01:56,1088.75,1088.75,1088.75,1088.75,0,1,1.00
05/19/2005,01:58,1088.75,1088.75,1088.75,1088.75,0,1,1.00
05/19/2005,01:59,1088.75,1088.75,1088.75,1088.75,0,88,88.00
05/19/2005,02:00,1088.75,1088.75,1088.75,1088.75,0,6,6.00
05/19/2005,02:01,1088.75,1088.75,1088.50,1088.75,79,64,143.00
05/19/2005,02:02,1088.75,1089.00,1088.75,1088.75,47,11,58.00
05/19/2005,02:03,1089.00,1089.00,1089.00,1089.00,8,0,8.00
05/19/2005,02:04,1089.00,1089.00,1088.75,1089.00,78,70,148.00
05/19/2005,02:05,1089.00,1089.00,1089.00,1089.00,32,0,32.00
05/19/2005,02:06,1089.00,1089.00,1088.75,1089.00,67,9,76.00
05/19/2005,02:07,1089.00,1089.25,1089.00,1089.25,75,0,75.00
05/19/2005,02:08,1089.00,1089.00,1088.75,1088.75,0,75,75.00
05/19/2005,02:09,1088.75,1088.75,1088.75,1088.75,0,84,84.00
05/19/2005,02:10,1088.75,1089.00,1088.75,1088.75,6,15,21.00
05/19/2005,02:12,1089.00,1089.00,1089.00,1089.00,102,0,102.00
05/19/2005,02:13,1089.00,1089.00,1089.00,1089.00,45,0,45.00
05/19/2005,02:14,1088.75,1088.75,1088.75,1088.75,0,1,1.00
05/19/2005,02:15,1088.75,1089.25,1088.75,1089.25,246,1,247.00
05/19/2005,02:16,1089.00,1089.00,1089.00,1089.00,0,202,202.00
05/19/2005,02:17,1089.00,1089.00,1089.00,1089.00,0,44,44.00
05/19/2005,02:18,1089.00,1089.00,1089.00,1089.00,0,25,25.00
05/19/2005,02:19,1089.00,1089.00,1088.75,1089.00,3,8,11.00
05/19/2005,02:20,1089.00,1089.00,1089.00,1089.00,33,0,33.00
05/19/2005,02:21,1089.00,1089.00,1089.00,1089.00,62,0,62.00
05/19/2005,02:22,1088.75,1089.00,1088.75,1089.00,1,6,7.00
05/19/2005,02:23,1089.00,1089.00,1089.00,1089.00,35,0,35.00
05/19/2005,02:24,1088.75,1089.00,1088.75,1088.75,8,23,31.00
05/19/2005,02:25,1089.00,1089.00,1088.75,1088.75,5,10,15.00
05/19/2005,02:26,1088.75,1088.75,1088.75,1088.75,0,13,13.00
05/19/2005,02:27,1088.75,1089.00,1088.75,1088.75,26,51,77.00
05/19/2005,02:28,1088.75,1088.75,1088.75,1088.75,0,47,47.00
05/19/2005,02:29,1088.75,1088.75,1088.75,1088.75,0,6,6.00
05/19/2005,02:30,1088.75,1089.00,1088.75,1088.75,13,67,80.00
05/19/2005,02:31,1088.75,1089.00,1088.75,1088.75,9,13,22.00
05/19/2005,02:32,1088.75,1088.75,1088.75,1088.75,0,20,20.00
05/19/2005,02:33,1088.75,1088.75,1088.75,1088.75,0,11,11.00
05/19/2005,02:35,1088.50,1088.50,1088.50,1088.50,0,3,3.00
05/19/2005,02:36,1088.50,1088.75,1088.50,1088.50,1,62,63.00
05/19/2005,02:37,1088.75,1088.75,1088.75,1088.75,50,0,50.00
05/19/2005,02:38,1088.75,1088.75,1088.75,1088.75,43,0,43.00
05/19/2005,02:39,1088.75,1088.75,1088.50,1088.75,10,5,15.00
05/19/2005,02:42,1088.75,1088.75,1088.75,1088.75,2,0,2.00
05/19/2005,02:43,1088.50,1088.50,1088.50,1088.50,0,4,4.00
05/19/2005,02:44,1088.75,1088.75,1088.75,1088.75,2,0,2.00
05/19/2005,02:45,1088.50,1088.75,1088.50,1088.50,2,17,19.00
05/19/2005,02:46,1088.50,1088.50,1088.25,1088.25,0,180,180.00
05/19/2005,02:47,1088.25,1088.25,1088.00,1088.00,0,84,84.00
05/19/2005,02:48,1087.75,1088.00,1087.75,1087.75,6,7,13.00
05/19/2005,02:49,1088.00,1088.00,1088.00,1088.00,22,0,22.00
05/19/2005,02:50,1088.00,1088.00,1088.00,1088.00,38,0,38.00
05/19/2005,02:51,1088.00,1088.00,1088.00,1088.00,1,0,1.00
05/19/2005,02:52,1088.25,1088.25,1088.00,1088.00,1,22,23.00
05/19/2005,02:53,1088.00,1088.00,1087.75,1087.75,0,6,6.00
05/19/2005,02:54,1087.75,1087.75,1087.75,1087.75,0,72,72.00
05/19/2005,02:55,1087.75,1087.75,1087.75,1087.75,0,9,9.00
05/19/2005,02:56,1087.75,1087.75,1087.75,1087.75,0,1,1.00
05/19/2005,02:57,1087.75,1088.00,1087.75,1088.00,30,1,31.00
05/19/2005,02:58,1088.00,1088.00,1088.00,1088.00,9,0,9.00
05/19/2005,02:59,1088.00,1088.00,1088.00,1088.00,180,0,180.00
05/19/2005,03:00,1088.00,1088.00,1088.00,1088.00,2,0,2.00
05/19/2005,03:01,1088.00,1088.00,1088.00,1088.00,13,0,13.00
05/19/2005,03:02,1088.00,1088.00,1088.00,1088.00,40,0,40.00
05/19/2005,03:03,1088.00,1088.25,1088.00,1088.25,63,0,63.00
05/19/2005,03:04,1088.00,1088.50,1088.00,1088.25,55,18,73.00
05/19/2005,03:05,1088.25,1088.25,1088.00,1088.00,2,30,32.00
05/19/2005,03:06,1088.25,1088.25,1088.25,1088.25,105,0,105.00
05/19/2005,03:07,1088.25,1088.25,1088.25,1088.25,10,0,10.00
05/19/2005,03:08,1088.25,1088.25,1088.25,1088.25,30,0,30.00
05/19/2005,03:09,1088.25,1088.25,1088.25,1088.25,1,0,1.00
05/19/2005,03:12,1088.00,1088.00,1088.00,1088.00,0,62,62.00
05/19/2005,03:13,1088.00,1088.00,1088.00,1088.00,0,50,50.00
05/19/2005,03:14,1088.00,1088.00,1088.00,1088.00,0,8,8.00
05/19/2005,03:15,1088.00,1088.00,1088.00,1088.00,0,21,21.00
05/19/2005,03:16,1088.00,1088.00,1088.00,1088.00,0,13,13.00
05/19/2005,03:17,1088.00,1088.00,1088.00,1088.00,0,11,11.00
05/19/2005,03:18,1088.00,1088.25,1088.00,1088.25,10,5,15.00
05/19/2005,03:19,1088.25,1088.25,1088.00,1088.00,97,116,213.00
05/19/2005,03:20,1088.00,1088.25,1088.00,1088.25,14,18,32.00
05/19/2005,03:21,1088.25,1088.50,1088.25,1088.50,66,0,66.00
05/19/2005,03:22,1088.25,1088.50,1088.25,1088.50,87,2,89.00
05/19/2005,03:23,1088.50,1088.50,1088.50,1088.50,31,0,31.00
05/19/2005,03:24,1088.50,1088.50,1088.50,1088.50,89,0,89.00
05/19/2005,03:25,1088.75,1088.75,1088.75,1088.75,1,0,1.00
05/19/2005,03:26,1088.50,1088.50,1088.50,1088.50,0,38,38.00
05/19/2005,03:27,1088.50,1088.50,1088.50,1088.50,0,31,31.00
05/19/2005,03:28,1088.50,1088.50,1088.50,1088.50,0,3,3.00
05/19/2005,03:29,1088.50,1088.50,1088.50,1088.50,0,2,2.00
05/19/2005,03:30,1088.25,1088.25,1088.25,1088.25,0,4,4.00
05/19/2005,03:31,1088.25,1088.50,1088.25,1088.50,19,7,26.00
05/19/2005,03:32,1088.25,1088.25,1088.25,1088.25,0,5,5.00
05/19/2005,03:33,1088.25,1088.50,1088.25,1088.50,147,2,149.00
05/19/2005,03:34,1088.25,1088.50,1088.25,1088.50,1,1,2.00
05/19/2005,03:35,1088.50,1088.50,1088.25,1088.25,2,3,5.00
05/19/2005,03:37,1088.25,1088.50,1088.25,1088.50,66,3,69.00
05/19/2005,03:38,1088.75,1088.75,1088.75,1088.75,1,0,1.00
05/19/2005,03:39,1088.75,1088.75,1088.50,1088.50,226,1,227.00
05/19/2005,03:41,1088.50,1088.50,1088.50,1088.50,0,1,1.00
05/19/2005,03:43,1088.75,1089.00,1088.75,1089.00,11,0,11.00
05/19/2005,03:44,1088.75,1088.75,1088.75,1088.75,0,11,11.00
05/19/2005,03:45,1088.75,1088.75,1088.75,1088.75,0,16,16.00
05/19/2005,03:46,1088.50,1088.50,1088.50,1088.50,0,34,34.00
05/19/2005,03:47,1088.25,1088.25,1088.25,1088.25,0,201,201.00
05/19/2005,03:48,1088.25,1088.25,1088.00,1088.00,0,15,15.00
05/19/2005,03:49,1088.00,1088.00,1088.00,1088.00,0,33,33.00
05/19/2005,03:50,1088.00,1088.00,1088.00,1088.00,0,1,1.00
05/19/2005,03:51,1087.75,1088.00,1087.75,1088.00,13,9,22.00
05/19/2005,03:52,1088.25,1088.25,1088.25,1088.25,27,0,27.00
05/19/2005,03:53,1088.25,1088.25,1088.25,1088.25,5,0,5.00
05/19/2005,03:54,1088.50,1088.50,1088.25,1088.25,1,8,9.00
05/19/2005,03:55,1088.25,1088.25,1088.25,1088.25,0,1,1.00
05/19/2005,03:56,1088.25,1088.25,1088.25,1088.25,0,3,3.00
05/19/2005,03:57,1088.25,1088.25,1088.25,1088.25,0,5,5.00
05/19/2005,03:58,1088.50,1088.50,1088.50,1088.50,5,0,5.00
05/19/2005,03:59,1088.50,1088.50,1088.25,1088.25,6,1,7.00
05/19/2005,04:00,1088.50,1088.50,1088.50,1088.50,6,0,6.00
05/19/2005,04:02,1088.25,1088.50,1088.25,1088.25,1,16,17.00
05/19/2005,04:03,1088.25,1088.25,1088.25,1088.25,0,4,4.00
05/19/2005,04:04,1088.00,1088.00,1088.00,1088.00,0,5,5.00
05/19/2005,04:05,1088.25,1088.25,1088.00,1088.00,1,6,7.00
05/19/2005,04:07,1088.00,1088.25,1088.00,1088.25,3,19,22.00
05/19/2005,04:08,1088.00,1088.00,1088.00,1088.00,0,9,9.00
05/19/2005,04:10,1088.00,1088.00,1088.00,1088.00,0,25,25.00
05/19/2005,04:11,1088.25,1088.25,1088.25,1088.25,65,0,65.00
05/19/2005,04:12,1088.50,1088.50,1088.50,1088.50,30,0,30.00
05/19/2005,04:13,1088.50,1088.50,1088.50,1088.50,25,0,25.00
05/19/2005,04:14,1088.50,1088.50,1088.50,1088.50,30,0,30.00
05/19/2005,04:16,1088.25,1088.25,1088.25,1088.25,0,2,2.00
05/19/2005,04:17,1088.25,1088.25,1088.25,1088.25,0,5,5.00
05/19/2005,04:18,1088.25,1088.25,1088.25,1088.25,0,67,67.00
05/19/2005,04:19,1088.25,1088.25,1088.25,1088.25,0,11,11.00
05/19/2005,04:20,1088.25,1088.25,1088.25,1088.25,0,2,2.00
05/19/2005,04:21,1088.50,1088.50,1088.50,1088.50,9,0,9.00
05/19/2005,04:22,1088.50,1088.50,1088.25,1088.25,3,59,62.00
05/19/2005,04:23,1088.50,1088.50,1088.50,1088.50,34,0,34.00
05/19/2005,04:24,1088.50,1088.50,1088.50,1088.50,37,0,37.00
05/19/2005,04:25,1088.50,1088.50,1088.50,1088.50,5,0,5.00
05/19/2005,04:26,1088.50,1088.50,1088.50,1088.50,57,0,57.00
05/19/2005,04:27,1088.50,1088.50,1088.50,1088.50,1,0,1.00
05/19/2005,04:30,1088.25,1088.25,1088.25,1088.25,0,40,40.00
05/19/2005,04:31,1088.25,1088.25,1088.25,1088.25,0,2,2.00
05/19/2005,04:32,1088.00,1088.00,1088.00,1088.00,0,1,1.00
05/19/2005,04:33,1088.25,1088.25,1088.25,1088.25,36,0,36.00
05/19/2005,04:34,1088.25,1088.25,1088.00,1088.00,2,2,4.00
05/19/2005,04:36,1088.25,1088.25,1088.25,1088.25,31,0,31.00
05/19/2005,04:40,1088.50,1088.50,1088.00,1088.00,51,73,124.00
05/19/2005,04:41,1088.00,1088.00,1088.00,1088.00,0,1,1.00
05/19/2005,04:43,1088.00,1088.00,1088.00,1088.00,0,2,2.00
05/19/2005,04:45,1088.00,1088.00,1088.00,1088.00,0,1,1.00
05/19/2005,04:46,1088.00,1088.00,1087.75,1087.75,0,181,181.00
05/19/2005,04:47,1087.75,1088.00,1087.75,1088.00,3,49,52.00
05/19/2005,04:48,1087.75,1087.75,1087.50,1087.50,0,16,16.00
05/19/2005,04:49,1087.50,1087.75,1087.50,1087.75,17,1,18.00
05/19/2005,04:51,1087.75,1088.00,1087.75,1088.00,26,0,26.00
05/19/2005,04:53,1088.00,1088.00,1088.00,1088.00,39,0,39.00
05/19/2005,04:55,1088.00,1088.00,1088.00,1088.00,1,0,1.00
05/19/2005,04:56,1088.00,1088.00,1088.00,1088.00,4,0,4.00
05/19/2005,04:57,1088.00,1088.00,1088.00,1088.00,10,0,10.00
05/19/2005,04:59,1088.25,1088.25,1088.00,1088.00,1,42,43.00
05/19/2005,05:00,1088.00,1088.00,1088.00,1088.00,0,20,20.00
05/19/2005,05:01,1088.00,1088.00,1088.00,1088.00,0,1,1.00
05/19/2005,05:03,1087.75,1087.75,1087.75,1087.75,0,1,1.00
05/19/2005,05:04,1088.00,1088.00,1087.75,1087.75,40,1,41.00
05/19/2005,05:05,1087.75,1087.75,1087.75,1087.75,0,34,34.00
05/19/2005,05:06,1087.75,1087.75,1087.75,1087.75,0,2,2.00
05/19/2005,05:07,1087.50,1087.50,1087.50,1087.50,0,1,1.00
05/19/2005,05:08,1087.50,1087.50,1087.50,1087.50,0,2,2.00
05/19/2005,05:09,1087.75,1087.75,1087.50,1087.50,1,1,2.00
05/19/2005,05:10,1087.50,1087.75,1087.50,1087.50,2,26,28.00
05/19/2005,05:12,1087.75,1087.75,1087.50,1087.50,1,1,2.00
05/19/2005,05:13,1087.75,1087.75,1087.75,1087.75,191,0,191.00
05/19/2005,05:14,1087.75,1087.75,1087.75,1087.75,76,0,76.00
05/19/2005,05:15,1087.75,1087.75,1087.75,1087.75,3,0,3.00
05/19/2005,05:16,1087.75,1087.75,1087.75,1087.75,2,0,2.00
05/19/2005,05:17,1087.75,1088.00,1087.75,1088.00,3,0,3.00
05/19/2005,05:25,1087.75,1087.75,1087.75,1087.75,0,5,5.00
05/19/2005,05:28,1088.00,1088.00,1088.00,1088.00,90,0,90.00
05/19/2005,05:29,1088.00,1088.00,1087.75,1087.75,3,1,4.00
05/19/2005,05:31,1088.00,1088.00,1088.00,1088.00,1,0,1.00
05/19/2005,05:33,1087.75,1087.75,1087.75,1087.75,0,1,1.00
05/19/2005,05:35,1087.75,1088.00,1087.75,1088.00,109,1,110.00
05/19/2005,05:36,1088.00,1088.00,1088.00,1088.00,4,0,4.00
05/19/2005,05:37,1088.25,1088.25,1088.25,1088.25,5,0,5.00
05/19/2005,05:39,1088.25,1088.25,1088.00,1088.00,1,1,2.00
05/19/2005,05:41,1088.25,1088.25,1088.25,1088.25,2,0,2.00
05/19/2005,05:42,1088.00,1088.00,1088.00,1088.00,0,60,60.00
05/19/2005,05:45,1088.00,1088.00,1088.00,1088.00,0,2,2.00
05/19/2005,05:46,1087.75,1088.00,1087.75,1087.75,1,6,7.00
05/19/2005,05:47,1087.75,1088.00,1087.75,1087.75,1,100,101.00
05/19/2005,05:48,1087.75,1087.75,1087.75,1087.75,0,9,9.00
05/19/2005,05:49,1087.75,1087.75,1087.75,1087.75,0,32,32.00
05/19/2005,05:51,1087.75,1087.75,1087.75,1087.75,0,17,17.00
05/19/2005,05:54,1087.75,1087.75,1087.75,1087.75,0,189,189.00
05/19/2005,05:55,1087.75,1087.75,1087.75,1087.75,0,15,15.00
05/19/2005,05:57,1087.50,1087.50,1087.50,1087.50,0,1,1.00
05/19/2005,05:58,1087.50,1087.50,1087.50,1087.50,0,1,1.00
05/19/2005,05:59,1087.50,1087.75,1087.50,1087.50,1,3,4.00
05/19/2005,06:00,1087.50,1087.50,1087.50,1087.50,0,5,5.00
05/19/2005,06:01,1087.50,1087.50,1087.50,1087.50,0,59,59.00
05/19/2005,06:02,1087.75,1087.75,1087.50,1087.75,19,60,79.00
05/19/2005,06:03,1087.50,1087.75,1087.50,1087.75,2,6,8.00
05/19/2005,06:04,1087.50,1087.50,1087.50,1087.50,0,2,2.00
05/19/2005,06:05,1087.50,1087.50,1087.50,1087.50,0,1,1.00
05/19/2005,06:06,1087.75,1087.75,1087.75,1087.75,2,0,2.00
05/19/2005,06:07,1087.75,1087.75,1087.50,1087.50,8,3,11.00
05/19/2005,06:08,1087.75,1087.75,1087.75,1087.75,14,0,14.00
05/19/2005,06:09,1087.75,1087.75,1087.75,1087.75,16,0,16.00
05/19/2005,06:10,1087.75,1087.75,1087.75,1087.75,21,0,21.00
05/19/2005,06:11,1087.75,1087.75,1087.75,1087.75,4,0,4.00
05/19/2005,06:14,1088.00,1088.00,1088.00,1088.00,3,0,3.00
05/19/2005,06:19,1088.00,1088.00,1088.00,1088.00,2,0,2.00
05/19/2005,06:20,1088.00,1088.00,1088.00,1088.00,225,0,225.00
05/19/2005,06:21,1088.00,1088.25,1088.00,1088.00,103,36,139.00
05/19/2005,06:22,1088.00,1088.00,1087.75,1087.75,0,22,22.00
05/19/2005,06:23,1088.00,1088.25,1088.00,1088.25,34,0,34.00
05/19/2005,06:24,1088.00,1088.00,1088.00,1088.00,0,32,32.00
05/19/2005,06:25,1088.00,1088.25,1088.00,1088.25,10,11,21.00
05/19/2005,06:27,1088.25,1088.25,1088.25,1088.25,5,0,5.00
05/19/2005,06:28,1088.25,1088.25,1088.25,1088.25,2,0,2.00
05/19/2005,06:29,1088.00,1088.00,1088.00,1088.00,0,1,1.00
05/19/2005,06:30,1088.25,1088.25,1088.00,1088.00,21,2,23.00
05/19/2005,06:31,1088.00,1088.00,1088.00,1088.00,0,1,1.00
05/19/2005,06:34,1088.25,1088.25,1088.25,1088.25,178,0,178.00
05/19/2005,06:35,1088.25,1088.25,1088.25,1088.25,11,0,11.00
05/19/2005,06:36,1088.00,1088.00,1088.00,1088.00,0,15,15.00
05/19/2005,06:37,1088.00,1088.00,1088.00,1088.00,0,44,44.00
05/19/2005,06:39,1088.00,1088.00,1088.00,1088.00,0,119,119.00
05/19/2005,06:40,1088.00,1088.00,1087.75,1088.00,6,16,22.00
05/19/2005,06:41,1088.00,1088.00,1088.00,1088.00,15,0,15.00
05/19/2005,06:42,1088.00,1088.00,1088.00,1088.00,20,0,20.00
05/19/2005,06:43,1088.00,1088.00,1088.00,1088.00,51,0,51.00
05/19/2005,06:44,1088.00,1088.00,1088.00,1088.00,22,0,22.00
05/19/2005,06:45,1088.00,1088.00,1087.75,1087.75,3,2,5.00
05/19/2005,06:46,1088.00,1088.00,1088.00,1088.00,2,0,2.00
05/19/2005,06:47,1088.00,1088.25,1088.00,1088.25,111,0,111.00
05/19/2005,06:48,1088.25,1088.50,1088.25,1088.50,67,0,67.00
05/19/2005,06:49,1088.50,1088.50,1088.50,1088.50,127,0,127.00
05/19/2005,06:50,1088.25,1088.25,1088.25,1088.25,0,9,9.00
05/19/2005,06:51,1088.25,1088.25,1088.25,1088.25,0,3,3.00
05/19/2005,06:52,1088.50,1088.50,1088.25,1088.25,9,110,119.00
05/19/2005,06:53,1088.25,1088.25,1088.25,1088.25,0,1,1.00
05/19/2005,06:54,1088.50,1088.50,1088.50,1088.50,2,0,2.00
05/19/2005,06:55,1088.25,1088.25,1088.25,1088.25,0,6,6.00
05/19/2005,06:57,1088.50,1088.50,1088.50,1088.50,5,0,5.00
05/19/2005,06:58,1088.50,1088.50,1088.25,1088.25,1,1,2.00
05/19/2005,06:59,1088.25,1088.25,1088.00,1088.00,0,181,181.00
05/19/2005,07:00,1088.00,1088.00,1088.00,1088.00,0,19,19.00
05/19/2005,07:01,1088.00,1088.00,1087.75,1088.00,1,4,5.00
05/19/2005,07:02,1088.00,1088.25,1088.00,1088.00,52,188,240.00
05/19/2005,07:03,1088.00,1088.00,1087.75,1088.00,2,12,14.00
05/19/2005,07:04,1088.00,1088.00,1088.00,1088.00,2,0,2.00
05/19/2005,07:05,1088.00,1088.00,1088.00,1088.00,11,0,11.00
05/19/2005,07:07,1087.75,1088.00,1087.75,1088.00,2,1,3.00
05/19/2005,07:08,1087.75,1088.00,1087.50,1087.75,36,160,196.00
05/19/2005,07:09,1087.75,1087.75,1087.75,1087.75,126,0,126.00
05/19/2005,07:10,1087.50,1088.00,1087.50,1087.75,102,44,146.00
05/19/2005,07:11,1087.75,1087.75,1087.50,1087.50,61,87,148.00
05/19/2005,07:12,1087.50,1087.75,1087.50,1087.75,2,1,3.00
05/19/2005,07:13,1087.75,1087.75,1087.75,1087.75,207,0,207.00
05/19/2005,07:14,1087.75,1087.75,1087.75,1087.75,58,0,58.00
05/19/2005,07:15,1087.75,1087.75,1087.50,1087.75,70,2,72.00
05/19/2005,07:16,1087.75,1087.75,1087.50,1087.75,36,3,39.00
05/19/2005,07:17,1087.75,1087.75,1087.75,1087.75,27,0,27.00
05/19/2005,07:18,1087.75,1087.75,1087.75,1087.75,215,0,215.00
05/19/2005,07:20,1087.75,1088.00,1087.75,1087.75,23,12,35.00
05/19/2005,07:21,1088.00,1088.25,1088.00,1088.00,231,14,245.00
05/19/2005,07:22,1088.00,1088.25,1088.00,1088.00,31,11,42.00
05/19/2005,07:23,1088.00,1088.00,1088.00,1088.00,0,19,19.00
05/19/2005,07:24,1088.00,1088.25,1088.00,1088.00,2,16,18.00
05/19/2005,07:25,1088.25,1088.25,1088.00,1088.25,55,11,66.00
05/19/2005,07:26,1088.25,1088.25,1088.25,1088.25,7,0,7.00
05/19/2005,07:27,1088.00,1088.00,1088.00,1088.00,0,49,49.00
05/19/2005,07:28,1088.00,1088.00,1088.00,1088.00,0,56,56.00
05/19/2005,07:29,1088.00,1088.00,1088.00,1088.00,0,13,13.00
05/19/2005,07:30,1088.25,1088.25,1088.00,1088.25,102,272,374.00
05/19/2005,07:31,1088.25,1088.50,1088.00,1088.50,197,170,367.00
05/19/2005,07:32,1088.25,1088.50,1088.25,1088.50,29,39,68.00
05/19/2005,07:33,1088.50,1089.00,1088.50,1089.00,289,5,294.00
05/19/2005,07:34,1089.00,1089.25,1088.75,1089.00,479,114,593.00
05/19/2005,07:35,1088.75,1088.75,1088.50,1088.75,113,269,382.00
05/19/2005,07:36,1088.75,1089.00,1088.75,1089.00,71,1,72.00
05/19/2005,07:37,1089.00,1089.00,1089.00,1089.00,60,0,60.00
05/19/2005,07:38,1089.00,1089.00,1088.75,1089.00,28,122,150.00
05/19/2005,07:39,1088.75,1089.00,1088.75,1088.75,4,84,88.00
05/19/2005,07:40,1088.75,1089.00,1088.50,1088.75,199,83,282.00
05/19/2005,07:41,1088.75,1089.00,1088.75,1088.75,43,3,46.00
05/19/2005,07:42,1088.75,1089.00,1088.75,1088.75,10,70,80.00
05/19/2005,07:43,1089.00,1089.00,1088.75,1089.00,4,2,6.00
05/19/2005,07:44,1089.00,1089.00,1089.00,1089.00,214,0,214.00
05/19/2005,07:45,1089.00,1089.25,1089.00,1089.00,79,2,81.00
05/19/2005,07:46,1089.00,1089.25,1089.00,1089.00,1,10,11.00
05/19/2005,07:47,1089.00,1089.00,1089.00,1089.00,0,3,3.00
05/19/2005,07:48,1089.00,1089.00,1089.00,1089.00,0,41,41.00
05/19/2005,07:49,1089.00,1089.50,1089.00,1089.50,1182,18,1200.00
05/19/2005,07:50,1089.50,1089.75,1089.25,1089.50,566,106,672.00
05/19/2005,07:51,1089.50,1089.50,1089.25,1089.25,46,6,52.00
05/19/2005,07:52,1089.25,1089.50,1089.00,1089.25,587,339,926.00
05/19/2005,07:53,1089.25,1089.50,1089.25,1089.25,5,62,67.00
05/19/2005,07:54,1089.25,1089.50,1089.25,1089.25,3,3,6.00
05/19/2005,07:55,1089.25,1089.25,1089.25,1089.25,0,23,23.00
05/19/2005,07:56,1089.25,1089.50,1089.25,1089.50,1,22,23.00
05/19/2005,07:57,1089.50,1089.50,1089.50,1089.50,18,0,18.00
05/19/2005,07:58,1089.50,1089.50,1089.25,1089.50,10,1,11.00
05/19/2005,07:59,1089.25,1089.50,1089.25,1089.50,8,95,103.00
05/19/2005,08:00,1089.25,1089.25,1089.25,1089.25,0,104,104.00
05/19/2005,08:01,1089.25,1089.75,1089.25,1089.75,241,23,264.00
05/19/2005,08:02,1089.50,1089.50,1089.50,1089.50,0,49,49.00
05/19/2005,08:03,1089.75,1089.75,1089.50,1089.50,5,46,51.00
05/19/2005,08:04,1089.50,1090.50,1089.50,1090.25,2501,1456,3957.00
05/19/2005,08:05,1090.25,1090.50,1090.00,1090.25,727,445,1172.00
05/19/2005,08:06,1090.25,1090.50,1090.25,1090.25,54,106,160.00
05/19/2005,08:07,1090.25,1090.25,1090.00,1090.25,1,273,274.00
05/19/2005,08:08,1090.00,1090.50,1090.00,1090.50,416,1,417.00
05/19/2005,08:09,1090.50,1090.75,1090.50,1090.50,420,696,1116.00
05/19/2005,08:10,1090.50,1090.50,1090.25,1090.25,8,19,27.00
05/19/2005,08:11,1090.50,1090.50,1090.25,1090.25,4,124,128.00
05/19/2005,08:12,1090.25,1090.25,1090.25,1090.25,0,202,202.00
05/19/2005,08:13,1090.50,1090.50,1090.00,1090.25,16,103,119.00
05/19/2005,08:14,1090.00,1090.25,1090.00,1090.25,368,5,373.00
05/19/2005,08:15,1090.25,1090.25,1090.00,1090.00,2,21,23.00
05/19/2005,08:16,1090.25,1090.25,1090.00,1090.00,6,2,8.00
05/19/2005,08:17,1090.00,1090.00,1090.00,1090.00,0,8,8.00
05/19/2005,08:18,1090.00,1090.25,1090.00,1090.00,101,6,107.00
05/19/2005,08:19,1090.25,1090.25,1090.00,1090.00,2,2,4.00
05/19/2005,08:20,1090.00,1090.25,1090.00,1090.25,557,14,571.00
05/19/2005,08:21,1090.50,1090.50,1090.25,1090.25,7,117,124.00
05/19/2005,08:22,1090.50,1090.50,1090.25,1090.25,13,137,150.00
05/19/2005,08:23,1090.25,1090.25,1090.00,1090.25,12,186,198.00
05/19/2005,08:24,1090.00,1090.25,1090.00,1090.00,2,507,509.00
05/19/2005,08:25,1090.00,1090.00,1089.75,1090.00,142,27,169.00
05/19/2005,08:26,1090.00,1090.25,1090.00,1090.25,78,0,78.00
05/19/2005,08:27,1090.00,1090.00,1089.75,1090.00,66,265,331.00
05/19/2005,08:28,1090.00,1090.00,1089.75,1089.75,39,84,123.00
05/19/2005,08:29,1090.00,1090.00,1089.75,1090.00,270,6,276.00
05/19/2005,08:30,1090.00,1090.00,1089.75,1090.00,369,570,939.00
05/19/2005,08:31,1090.00,1090.00,1089.25,1089.25,3265,3898,7163.00
05/19/2005,08:32,1089.25,1089.50,1089.25,1089.25,151,905,1056.00
05/19/2005,08:33,1089.25,1089.50,1088.25,1088.75,1299,3282,4581.00
05/19/2005,08:34,1088.75,1088.75,1088.00,1088.25,2556,2994,5550.00
05/19/2005,08:35,1088.25,1088.50,1088.00,1088.25,1412,1549,2961.00
05/19/2005,08:36,1088.25,1088.50,1087.75,1087.75,1352,3408,4760.00
05/19/2005,08:37,1087.75,1088.00,1087.25,1087.75,2874,2517,5391.00
05/19/2005,08:38,1087.50,1088.25,1087.50,1088.25,2185,872,3057.00
05/19/2005,08:39,1088.25,1088.75,1088.00,1088.75,2535,460,2995.00
05/19/2005,08:40,1088.75,1089.00,1088.50,1088.75,1045,1347,2392.00
05/19/2005,08:41,1088.50,1088.75,1088.25,1088.25,583,944,1527.00
05/19/2005,08:42,1088.50,1088.75,1088.25,1088.50,441,1149,1590.00
05/19/2005,08:43,1088.50,1089.00,1088.50,1088.75,1112,145,1257.00
05/19/2005,08:44,1088.75,1089.50,1088.75,1089.00,3005,985,3990.00
05/19/2005,08:45,1089.25,1089.25,1088.50,1088.50,1229,1534,2763.00
05/19/2005,08:46,1088.50,1089.25,1088.50,1089.25,1044,719,1763.00
05/19/2005,08:47,1089.25,1089.75,1089.00,1089.50,2549,948,3497.00
05/19/2005,08:48,1089.50,1089.50,1089.00,1089.25,874,1272,2146.00
05/19/2005,08:49,1089.25,1089.50,1088.50,1088.50,1296,2177,3473.00
05/19/2005,08:50,1088.50,1089.00,1088.50,1088.50,547,607,1154.00
05/19/2005,08:51,1088.75,1088.75,1088.25,1088.25,1198,1490,2688.00
05/19/2005,08:52,1088.50,1088.75,1088.25,1088.50,834,535,1369.00
05/19/2005,08:53,1088.50,1089.00,1088.50,1088.50,473,245,718.00
05/19/2005,08:54,1088.75,1089.25,1088.75,1089.25,1140,1164,2304.00
05/19/2005,08:55,1089.00,1090.00,1089.00,1089.75,2123,1034,3157.00
05/19/2005,08:56,1089.75,1089.75,1089.25,1089.50,201,407,608.00
05/19/2005,08:57,1089.50,1089.75,1089.25,1089.25,388,252,640.00
05/19/2005,08:58,1089.25,1090.25,1089.25,1089.75,2333,1100,3433.00
05/19/2005,08:59,1089.50,1090.25,1089.50,1090.00,1880,640,2520.00
05/19/2005,09:00,1090.00,1090.75,1089.50,1089.75,2861,3240,6101.00
05/19/2005,09:01,1090.00,1090.00,1089.50,1089.50,803,1423,2226.00
05/19/2005,09:02,1089.75,1089.75,1089.00,1089.25,578,1808,2386.00
05/19/2005,09:03,1089.25,1089.50,1088.50,1088.75,470,1718,2188.00
05/19/2005,09:04,1088.50,1089.00,1088.50,1089.00,519,996,1515.00
05/19/2005,09:05,1089.00,1090.00,1088.75,1089.75,1956,773,2729.00
05/19/2005,09:06,1089.75,1090.50,1089.25,1090.00,2876,2057,4933.00
05/19/2005,09:07,1090.00,1090.75,1089.75,1090.00,2673,1825,4498.00
05/19/2005,09:08,1090.00,1090.75,1089.75,1090.25,1510,1110,2620.00
05/19/2005,09:09,1090.25,1090.75,1090.00,1090.25,1793,817,2610.00
05/19/2005,09:10,1090.50,1091.25,1089.75,1091.00,4961,1951,6912.00
05/19/2005,09:11,1091.00,1091.00,1090.25,1091.00,2847,3190,6037.00
05/19/2005,09:12,1091.00,1091.75,1091.00,1091.75,4445,2975,7420.00
05/19/2005,09:13,1091.75,1092.00,1091.25,1092.00,4113,1723,5836.00
05/19/2005,09:14,1092.00,1092.25,1091.25,1091.25,1356,2699,4055.00
05/19/2005,09:15,1091.50,1091.75,1091.00,1091.25,1881,1856,3737.00
05/19/2005,09:16,1091.25,1091.50,1090.75,1091.00,907,1668,2575.00
05/19/2005,09:17,1091.00,1091.25,1090.25,1090.25,2960,2584,5544.00
05/19/2005,09:18,1090.25,1090.75,1089.75,1090.00,1190,2420,3610.00
05/19/2005,09:19,1090.00,1090.25,1089.50,1089.75,1347,1830,3177.00
05/19/2005,09:20,1089.75,1090.00,1089.25,1089.50,946,4705,5651.00
05/19/2005,09:21,1089.50,1089.50,1088.25,1088.50,1890,4902,6792.00
05/19/2005,09:22,1088.50,1089.00,1088.50,1088.75,714,446,1160.00
05/19/2005,09:23,1089.00,1089.25,1088.75,1089.25,1403,736,2139.00
05/19/2005,09:24,1089.25,1089.50,1089.00,1089.25,770,801,1571.00
05/19/2005,09:25,1089.25,1089.50,1088.50,1089.25,1061,1780,2841.00
05/19/2005,09:26,1089.00,1089.50,1088.75,1089.25,747,545,1292.00
05/19/2005,09:27,1089.25,1089.50,1089.00,1089.25,261,1662,1923.00
05/19/2005,09:28,1089.00,1089.25,1089.00,1089.25,748,67,815.00
05/19/2005,09:29,1089.25,1090.00,1089.25,1089.50,1582,818,2400.00
05/19/2005,09:30,1089.50,1089.50,1089.25,1089.50,234,160,394.00
05/19/2005,09:31,1089.50,1090.00,1089.00,1089.00,1333,2181,3514.00
05/19/2005,09:32,1089.00,1089.75,1089.00,1089.00,1267,1126,2393.00
05/19/2005,09:33,1089.00,1089.25,1088.75,1089.25,919,854,1773.00
05/19/2005,09:34,1089.25,1089.25,1088.75,1089.00,215,985,1200.00
05/19/2005,09:35,1088.75,1089.50,1088.75,1089.50,501,793,1294.00
05/19/2005,09:36,1089.25,1090.00,1089.25,1090.00,1719,598,2317.00
05/19/2005,09:37,1090.00,1090.00,1089.25,1089.50,168,842,1010.00
05/19/2005,09:38,1089.50,1089.50,1088.75,1089.00,509,842,1351.00
05/19/2005,09:39,1088.75,1089.25,1088.75,1089.25,584,302,886.00
05/19/2005,09:40,1089.25,1089.25,1088.50,1088.50,100,1934,2034.00
05/19/2005,09:41,1088.50,1089.00,1088.00,1088.25,668,2368,3036.00
05/19/2005,09:42,1088.25,1088.50,1088.25,1088.25,473,1283,1756.00
05/19/2005,09:43,1088.50,1089.00,1088.00,1088.50,1540,865,2405.00
05/19/2005,09:44,1088.75,1090.00,1088.50,1089.50,2814,240,3054.00
05/19/2005,09:45,1089.50,1089.75,1089.00,1089.00,384,873,1257.00
05/19/2005,09:46,1089.00,1089.25,1089.00,1089.00,116,116,232.00
05/19/2005,09:47,1089.25,1089.25,1089.00,1089.00,91,75,166.00
05/19/2005,09:48,1089.00,1089.50,1088.75,1089.00,476,804,1280.00
05/19/2005,09:49,1089.25,1089.25,1088.75,1089.00,419,277,696.00
05/19/2005,09:50,1089.00,1089.25,1088.75,1088.75,487,435,922.00
05/19/2005,09:51,1088.75,1089.50,1088.75,1089.50,660,333,993.00
05/19/2005,09:52,1089.25,1090.00,1089.25,1089.75,1613,479,2092.00
05/19/2005,09:53,1090.00,1090.00,1089.50,1089.50,102,998,1100.00
05/19/2005,09:54,1089.50,1090.00,1089.50,1090.00,488,221,709.00
05/19/2005,09:55,1089.75,1089.75,1089.25,1089.50,99,941,1040.00
05/19/2005,09:56,1089.25,1089.75,1089.25,1089.50,361,282,643.00
05/19/2005,09:57,1089.50,1089.75,1089.50,1089.50,14,283,297.00
05/19/2005,09:58,1089.75,1091.00,1089.50,1090.25,4916,1012,5928.00
05/19/2005,09:59,1090.25,1090.75,1090.25,1090.50,676,440,1116.00
05/19/2005,10:00,1090.50,1090.50,1090.25,1090.25,42,235,277.00
05/19/2005,10:01,1090.25,1090.75,1090.25,1090.75,504,240,744.00
05/19/2005,10:02,1090.50,1090.75,1090.00,1090.25,106,679,785.00
05/19/2005,10:03,1090.00,1090.25,1089.75,1090.00,656,1726,2382.00
05/19/2005,10:04,1090.00,1090.00,1089.50,1090.00,1258,518,1776.00
05/19/2005,10:05,1089.75,1090.25,1089.75,1090.25,464,356,820.00
05/19/2005,10:06,1090.25,1090.50,1089.75,1090.00,315,254,569.00
05/19/2005,10:07,1090.00,1090.25,1090.00,1090.00,28,381,409.00
05/19/2005,10:08,1090.00,1090.25,1090.00,1090.00,9,173,182.00
05/19/2005,10:09,1090.00,1090.00,1089.75,1089.75,18,57,75.00
05/19/2005,10:10,1089.75,1090.25,1089.75,1090.00,345,113,458.00
05/19/2005,10:11,1090.00,1091.75,1090.00,1091.50,4911,764,5675.00
05/19/2005,10:12,1091.75,1091.75,1091.25,1091.25,1409,1458,2867.00
05/19/2005,10:13,1091.25,1092.50,1091.25,1092.25,4401,2117,6518.00
05/19/2005,10:14,1092.25,1092.25,1091.75,1092.25,1139,842,1981.00
05/19/2005,10:15,1092.00,1093.00,1092.00,1092.50,4182,2308,6490.00
05/19/2005,10:16,1092.75,1093.00,1092.00,1092.25,2109,2027,4136.00
05/19/2005,10:17,1092.25,1092.25,1092.00,1092.00,84,393,477.00
05/19/2005,10:18,1092.25,1092.25,1091.25,1091.50,219,1928,2147.00
05/19/2005,10:19,1091.50,1092.25,1091.50,1092.00,1064,787,1851.00
05/19/2005,10:20,1091.75,1092.00,1091.75,1091.75,358,397,755.00
05/19/2005,10:21,1091.75,1092.00,1091.50,1091.75,153,335,488.00
05/19/2005,10:22,1091.75,1091.75,1091.50,1091.50,146,613,759.00
05/19/2005,10:23,1091.50,1092.00,1091.25,1091.75,691,1011,1702.00
05/19/2005,10:24,1092.00,1092.00,1091.50,1091.50,68,236,304.00
05/19/2005,10:25,1091.50,1091.75,1091.50,1091.75,99,258,357.00
05/19/2005,10:26,1091.75,1091.75,1091.25,1091.25,79,811,890.00
05/19/2005,10:27,1091.50,1091.50,1090.25,1090.50,484,3209,3693.00
05/19/2005,10:28,1090.50,1091.00,1090.25,1091.00,830,394,1224.00
05/19/2005,10:29,1090.75,1091.00,1090.50,1090.75,34,504,538.00
05/19/2005,10:30,1090.75,1091.00,1090.50,1090.50,101,234,335.00
05/19/2005,10:31,1090.75,1090.75,1089.50,1089.75,492,2971,3463.00
05/19/2005,10:32,1090.00,1090.50,1089.75,1090.25,900,431,1331.00
05/19/2005,10:33,1090.50,1090.50,1090.00,1090.25,481,409,890.00
05/19/2005,10:34,1090.25,1090.25,1089.50,1090.00,502,1500,2002.00
05/19/2005,10:35,1090.00,1090.50,1089.75,1090.00,1471,743,2214.00
05/19/2005,10:36,1089.75,1090.50,1089.75,1090.50,933,463,1396.00
05/19/2005,10:37,1090.25,1090.50,1090.00,1090.25,74,474,548.00
05/19/2005,10:38,1090.25,1090.50,1090.00,1090.25,391,30,421.00
05/19/2005,10:39,1090.25,1090.50,1090.00,1090.25,103,355,458.00
05/19/2005,10:40,1090.25,1090.75,1090.25,1090.50,814,79,893.00
05/19/2005,10:41,1090.75,1091.00,1090.50,1090.75,464,69,533.00
05/19/2005,10:42,1090.75,1091.00,1090.00,1090.00,137,943,1080.00
05/19/2005,10:43,1090.25,1090.50,1090.25,1090.50,206,48,254.00
05/19/2005,10:44,1090.25,1090.50,1090.00,1090.25,47,224,271.00
05/19/2005,10:45,1090.25,1090.50,1090.00,1090.50,436,32,468.00
05/19/2005,10:46,1090.50,1090.50,1090.00,1090.25,440,554,994.00
05/19/2005,10:47,1090.25,1090.50,1090.25,1090.50,24,36,60.00
05/19/2005,10:48,1090.50,1090.50,1090.25,1090.50,310,4,314.00
05/19/2005,10:49,1090.50,1090.50,1090.25,1090.50,121,499,620.00
05/19/2005,10:50,1090.25,1090.50,1090.00,1090.25,218,173,391.00
05/19/2005,10:51,1090.25,1090.50,1090.00,1090.25,124,80,204.00
05/19/2005,10:52,1090.25,1090.50,1090.00,1090.25,35,248,283.00
05/19/2005,10:53,1090.25,1090.50,1089.75,1089.75,332,1052,1384.00
05/19/2005,10:54,1089.75,1090.00,1089.75,1089.75,25,47,72.00
05/19/2005,10:55,1089.75,1090.75,1089.50,1090.75,2339,291,2630.00
05/19/2005,10:56,1090.75,1090.75,1090.50,1090.75,127,204,331.00
05/19/2005,10:57,1090.50,1091.00,1090.50,1090.75,426,451,877.00
05/19/2005,10:58,1090.75,1090.75,1090.25,1090.50,21,176,197.00
05/19/2005,10:59,1090.25,1090.25,1090.00,1090.00,68,688,756.00
05/19/2005,11:00,1090.00,1090.25,1090.00,1090.00,116,251,367.00
05/19/2005,11:01,1090.00,1090.25,1089.00,1089.25,2305,4829,7134.00
05/19/2005,11:02,1089.00,1090.25,1088.75,1089.75,2680,2424,5104.00
05/19/2005,11:03,1090.00,1090.00,1088.75,1089.25,2380,2397,4777.00
05/19/2005,11:04,1089.25,1089.75,1088.75,1089.25,1898,1019,2917.00
05/19/2005,11:05,1089.50,1089.75,1089.25,1089.25,525,540,1065.00
05/19/2005,11:06,1089.25,1089.50,1088.50,1088.75,887,1812,2699.00
05/19/2005,11:07,1088.75,1089.00,1088.00,1088.75,1427,2967,4394.00
05/19/2005,11:08,1088.75,1089.00,1088.50,1089.00,946,349,1295.00
05/19/2005,11:09,1088.75,1089.50,1088.75,1089.25,951,349,1300.00
05/19/2005,11:10,1089.25,1089.50,1089.00,1089.00,389,248,637.00
05/19/2005,11:11,1089.00,1089.50,1089.00,1089.00,174,190,364.00
05/19/2005,11:12,1089.00,1089.25,1088.50,1089.00,634,1845,2479.00
05/19/2005,11:13,1089.00,1089.50,1089.00,1089.50,480,119,599.00
05/19/2005,11:14,1089.50,1090.00,1089.25,1089.50,1792,352,2144.00
05/19/2005,11:15,1089.75,1090.25,1089.50,1090.00,1293,375,1668.00
05/19/2005,11:16,1090.00,1090.25,1089.50,1089.75,120,617,737.00
05/19/2005,11:17,1089.50,1089.75,1089.25,1089.50,23,396,419.00
05/19/2005,11:18,1089.50,1089.50,1089.25,1089.25,39,68,107.00
05/19/2005,11:19,1089.50,1089.50,1089.25,1089.25,4,11,15.00
05/19/2005,11:20,1089.25,1089.50,1089.25,1089.50,604,114,718.00
05/19/2005,11:21,1089.50,1089.75,1089.50,1089.75,64,57,121.00
05/19/2005,11:22,1089.50,1090.00,1089.50,1089.75,467,397,864.00
05/19/2005,11:23,1090.00,1090.75,1090.00,1090.25,3024,449,3473.00
05/19/2005,11:24,1090.50,1090.75,1090.25,1090.75,1630,202,1832.00
05/19/2005,11:25,1090.75,1091.00,1090.25,1090.25,499,645,1144.00
05/19/2005,11:26,1090.50,1090.75,1090.25,1090.50,749,1081,1830.00
05/19/2005,11:27,1090.50,1090.50,1090.00,1090.00,268,901,1169.00
05/19/2005,11:28,1090.00,1090.25,1089.75,1089.75,76,286,362.00
05/19/2005,11:29,1089.75,1090.00,1089.50,1089.75,408,266,674.00
05/19/2005,11:30,1090.00,1090.00,1089.75,1090.00,204,36,240.00
05/19/2005,11:31,1090.25,1090.25,1090.00,1090.25,207,17,224.00
05/19/2005,11:32,1090.25,1090.50,1090.00,1090.50,752,128,880.00
05/19/2005,11:33,1090.75,1090.75,1090.25,1090.25,47,124,171.00
05/19/2005,11:34,1090.25,1090.50,1090.25,1090.25,99,635,734.00
05/19/2005,11:35,1090.25,1090.50,1090.25,1090.50,315,23,338.00
05/19/2005,11:36,1090.50,1090.75,1090.25,1090.50,68,137,205.00
05/19/2005,11:37,1090.50,1090.50,1090.25,1090.25,13,953,966.00
05/19/2005,11:38,1090.25,1090.50,1090.25,1090.25,5,52,57.00
05/19/2005,11:39,1090.25,1090.50,1090.25,1090.25,29,226,255.00
05/19/2005,11:40,1090.00,1090.25,1089.75,1090.00,115,387,502.00
05/19/2005,11:41,1090.00,1090.25,1090.00,1090.25,223,30,253.00
05/19/2005,11:42,1090.25,1091.00,1090.25,1090.50,873,161,1034.00
05/19/2005,11:43,1090.75,1090.75,1090.25,1090.25,20,263,283.00
05/19/2005,11:44,1090.25,1090.50,1090.25,1090.25,3,136,139.00
05/19/2005,11:45,1090.25,1090.75,1090.25,1090.75,119,44,163.00
05/19/2005,11:46,1090.50,1090.75,1090.50,1090.50,97,104,201.00
05/19/2005,11:47,1090.75,1090.75,1090.50,1090.75,72,93,165.00
05/19/2005,11:48,1090.75,1090.75,1090.50,1090.50,4,101,105.00
05/19/2005,11:49,1090.50,1090.75,1090.00,1090.00,5,290,295.00
05/19/2005,11:50,1090.00,1090.25,1090.00,1090.00,24,5,29.00
05/19/2005,11:51,1090.00,1090.25,1089.75,1090.00,114,499,613.00
05/19/2005,11:52,1090.00,1090.25,1090.00,1090.00,202,4,206.00
05/19/2005,11:53,1090.00,1090.25,1090.00,1090.25,76,9,85.00
05/19/2005,11:54,1090.25,1090.50,1090.25,1090.50,528,0,528.00
05/19/2005,11:55,1090.50,1091.00,1090.50,1090.75,247,273,520.00
05/19/2005,11:56,1090.75,1091.00,1090.50,1090.75,221,264,485.00
05/19/2005,11:57,1090.75,1091.25,1090.75,1091.25,909,122,1031.00
05/19/2005,11:58,1091.25,1091.50,1091.00,1091.50,1166,610,1776.00
05/19/2005,11:59,1091.25,1091.50,1091.00,1091.00,87,391,478.00
05/19/2005,12:00,1091.25,1091.50,1091.00,1091.50,248,19,267.00
05/19/2005,12:01,1091.50,1092.00,1091.25,1091.75,1980,547,2527.00
05/19/2005,12:02,1092.00,1092.00,1091.50,1092.00,849,161,1010.00
05/19/2005,12:03,1092.00,1092.50,1091.75,1091.75,1250,674,1924.00
05/19/2005,12:04,1091.75,1092.25,1091.75,1092.00,815,217,1032.00
05/19/2005,12:05,1092.25,1092.25,1091.75,1091.75,122,793,915.00
05/19/2005,12:06,1092.00,1092.00,1091.50,1091.75,992,1000,1992.00
05/19/2005,12:07,1091.75,1092.00,1091.50,1091.50,181,999,1180.00
05/19/2005,12:08,1091.50,1091.75,1091.25,1091.50,528,628,1156.00
05/19/2005,12:09,1091.50,1092.25,1091.50,1092.00,772,391,1163.00
05/19/2005,12:10,1092.00,1092.00,1091.75,1091.75,0,371,371.00
05/19/2005,12:11,1091.75,1092.25,1091.75,1091.75,292,219,511.00
05/19/2005,12:12,1091.75,1092.00,1091.50,1091.75,127,357,484.00
05/19/2005,12:13,1091.75,1092.00,1091.25,1092.00,752,380,1132.00
05/19/2005,12:14,1091.75,1092.00,1091.75,1091.75,773,90,863.00
05/19/2005,12:15,1091.75,1092.00,1091.25,1091.25,80,376,456.00
05/19/2005,12:16,1091.25,1092.00,1091.25,1091.50,608,933,1541.00
05/19/2005,12:17,1091.50,1091.75,1091.25,1091.50,37,343,380.00
05/19/2005,12:18,1091.50,1091.50,1091.25,1091.50,131,173,304.00
05/19/2005,12:19,1091.50,1091.50,1091.25,1091.25,144,92,236.00
05/19/2005,12:20,1091.50,1091.75,1091.25,1091.50,164,49,213.00
05/19/2005,12:21,1091.50,1091.50,1091.25,1091.50,66,137,203.00
05/19/2005,12:22,1091.50,1091.75,1091.50,1091.75,148,54,202.00
05/19/2005,12:23,1091.50,1091.75,1091.50,1091.75,61,29,90.00
05/19/2005,12:24,1091.50,1091.75,1091.50,1091.50,151,81,232.00
05/19/2005,12:25,1091.50,1091.75,1091.25,1091.25,56,558,614.00
05/19/2005,12:26,1091.50,1091.50,1091.00,1091.25,34,877,911.00
05/19/2005,12:27,1091.25,1091.25,1091.00,1091.00,191,180,371.00
05/19/2005,12:28,1091.25,1091.75,1091.25,1091.50,868,147,1015.00
05/19/2005,12:29,1091.50,1091.75,1091.25,1091.50,377,308,685.00
05/19/2005,12:30,1091.25,1091.50,1091.25,1091.50,32,14,46.00
05/19/2005,12:31,1091.50,1091.50,1090.75,1090.75,96,729,825.00
05/19/2005,12:32,1091.00,1091.50,1090.75,1091.50,929,474,1403.00
05/19/2005,12:33,1091.50,1091.50,1091.25,1091.50,598,35,633.00
05/19/2005,12:34,1091.25,1091.75,1091.25,1091.50,360,81,441.00
05/19/2005,12:35,1091.50,1091.75,1091.25,1091.50,334,120,454.00
05/19/2005,12:36,1091.50,1091.75,1091.00,1091.00,24,427,451.00
05/19/2005,12:37,1091.00,1091.75,1091.00,1091.50,349,374,723.00
05/19/2005,12:38,1091.50,1091.50,1091.25,1091.25,1,741,742.00
05/19/2005,12:39,1091.25,1091.25,1091.00,1091.25,14,22,36.00
05/19/2005,12:40,1091.00,1091.25,1091.00,1091.25,25,45,70.00
05/19/2005,12:41,1091.25,1091.25,1090.75,1091.00,78,354,432.00
05/19/2005,12:42,1091.00,1091.00,1090.25,1090.25,101,1206,1307.00
05/19/2005,12:43,1090.50,1090.75,1090.25,1090.50,640,394,1034.00
05/19/2005,12:44,1090.25,1090.50,1090.25,1090.50,162,208,370.00
05/19/2005,12:45,1090.50,1090.50,1090.25,1090.50,347,153,500.00
05/19/2005,12:46,1090.50,1090.75,1090.25,1090.50,167,295,462.00
05/19/2005,12:47,1090.50,1090.75,1090.00,1090.00,47,530,577.00
05/19/2005,12:48,1090.00,1090.50,1090.00,1090.25,485,215,700.00
05/19/2005,12:49,1090.50,1090.50,1090.00,1090.00,79,198,277.00
05/19/2005,12:50,1090.25,1090.25,1089.00,1089.00,854,4556,5410.00
05/19/2005,12:51,1089.25,1089.25,1088.25,1088.25,1657,5873,7530.00
05/19/2005,12:52,1088.50,1088.75,1088.25,1088.75,828,161,989.00
05/19/2005,12:53,1088.75,1089.25,1088.50,1089.25,1698,46,1744.00
05/19/2005,12:54,1089.25,1089.25,1088.75,1089.25,442,1149,1591.00
05/19/2005,12:55,1089.25,1089.25,1088.50,1088.75,216,333,549.00
05/19/2005,12:56,1088.75,1089.25,1088.75,1088.75,462,508,970.00
05/19/2005,12:57,1088.75,1089.50,1088.75,1089.25,1206,403,1609.00
05/19/2005,12:58,1089.00,1089.25,1088.75,1089.00,95,645,740.00
05/19/2005,12:59,1088.75,1089.25,1088.75,1089.00,658,128,786.00
05/19/2005,13:00,1088.75,1089.25,1088.25,1088.50,1055,1901,2956.00
05/19/2005,13:01,1088.25,1089.00,1088.25,1089.00,872,590,1462.00
05/19/2005,13:02,1089.00,1089.25,1088.50,1089.00,271,382,653.00
05/19/2005,13:03,1088.75,1089.00,1088.50,1088.75,123,251,374.00
05/19/2005,13:04,1088.75,1089.00,1088.75,1088.75,33,165,198.00
05/19/2005,13:05,1088.75,1089.00,1087.75,1088.00,1603,4092,5695.00
05/19/2005,13:06,1087.75,1088.50,1087.75,1088.25,1057,503,1560.00
05/19/2005,13:07,1088.25,1088.25,1087.75,1088.25,872,990,1862.00
05/19/2005,13:08,1088.50,1088.75,1088.25,1088.75,570,632,1202.00
05/19/2005,13:09,1088.75,1089.25,1088.50,1088.75,1013,397,1410.00
05/19/2005,13:10,1089.00,1089.00,1088.50,1089.00,445,270,715.00
05/19/2005,13:11,1089.00,1089.25,1088.75,1089.00,961,694,1655.00
05/19/2005,13:12,1089.00,1089.25,1089.00,1089.25,450,135,585.00
05/19/2005,13:13,1089.25,1089.50,1089.00,1089.25,585,485,1070.00
05/19/2005,13:14,1089.25,1089.50,1089.25,1089.25,295,433,728.00
05/19/2005,13:15,1089.25,1089.25,1088.75,1089.00,158,730,888.00
05/19/2005,13:16,1089.00,1089.25,1089.00,1089.00,56,417,473.00
05/19/2005,13:17,1089.25,1089.75,1089.00,1089.50,977,458,1435.00
05/19/2005,13:18,1089.50,1089.75,1089.25,1089.50,213,451,664.00
05/19/2005,13:19,1089.25,1089.75,1089.00,1089.50,406,237,643.00
05/19/2005,13:20,1089.25,1090.50,1089.25,1090.25,3702,918,4620.00
05/19/2005,13:21,1090.00,1090.25,1090.00,1090.00,169,115,284.00
05/19/2005,13:22,1090.00,1090.25,1089.75,1090.00,288,355,643.00
05/19/2005,13:23,1090.00,1090.25,1089.75,1089.75,174,123,297.00
05/19/2005,13:24,1090.00,1090.00,1089.75,1090.00,211,267,478.00
05/19/2005,13:25,1090.00,1090.00,1089.75,1090.00,216,120,336.00
05/19/2005,13:26,1090.00,1090.25,1089.75,1090.25,521,47,568.00
05/19/2005,13:27,1090.00,1090.25,1089.75,1090.25,377,357,734.00
05/19/2005,13:28,1090.00,1091.50,1090.00,1091.25,5624,1182,6806.00
05/19/2005,13:29,1091.25,1091.75,1090.75,1091.00,2536,2518,5054.00
05/19/2005,13:30,1091.00,1091.25,1090.75,1090.75,55,272,327.00
05/19/2005,13:31,1090.75,1091.25,1090.75,1090.75,461,178,639.00
05/19/2005,13:32,1091.00,1091.25,1090.75,1091.00,453,278,731.00
05/19/2005,13:33,1090.75,1091.00,1090.25,1090.50,329,1502,1831.00
05/19/2005,13:34,1090.50,1090.75,1090.25,1090.50,11,160,171.00
05/19/2005,13:35,1090.25,1090.75,1090.25,1090.50,176,99,275.00
05/19/2005,13:36,1090.50,1090.50,1089.50,1089.75,112,1746,1858.00
05/19/2005,13:37,1089.50,1089.75,1089.00,1089.50,975,1260,2235.00
05/19/2005,13:38,1089.25,1090.00,1089.25,1089.50,862,223,1085.00
05/19/2005,13:39,1089.50,1089.75,1089.00,1089.25,310,659,969.00
05/19/2005,13:40,1089.00,1089.50,1089.00,1089.50,805,305,1110.00
05/19/2005,13:41,1089.50,1089.50,1089.00,1089.25,803,1441,2244.00
05/19/2005,13:42,1089.00,1089.25,1088.25,1088.75,1347,2869,4216.00
05/19/2005,13:43,1088.75,1089.25,1088.50,1089.00,439,899,1338.00
05/19/2005,13:44,1088.75,1089.25,1088.75,1089.00,324,555,879.00
05/19/2005,13:45,1089.25,1089.25,1089.00,1089.00,234,555,789.00
05/19/2005,13:46,1089.00,1089.25,1087.75,1087.75,2119,7951,10070.00
05/19/2005,13:47,1087.75,1087.75,1086.50,1087.75,4770,11834,16604.00
05/19/2005,13:48,1087.75,1089.00,1087.50,1088.50,5339,1984,7323.00
05/19/2005,13:49,1088.75,1088.75,1087.50,1088.50,2887,3412,6299.00
05/19/2005,13:50,1088.50,1090.00,1088.50,1090.00,4568,2354,6922.00
05/19/2005,13:51,1089.75,1090.25,1089.50,1089.50,1299,619,1918.00
05/19/2005,13:52,1089.50,1090.75,1089.25,1090.50,3279,1677,4956.00
05/19/2005,13:53,1090.50,1091.25,1090.25,1091.00,4637,807,5444.00
05/19/2005,13:54,1091.00,1091.25,1090.25,1090.75,1285,1315,2600.00
05/19/2005,13:55,1090.50,1090.75,1090.00,1090.25,1041,862,1903.00
05/19/2005,13:56,1090.50,1091.00,1090.25,1090.25,1304,1993,3297.00
05/19/2005,13:57,1090.25,1090.75,1090.25,1090.25,336,522,858.00
05/19/2005,13:58,1090.50,1090.75,1090.25,1090.25,184,434,618.00
05/19/2005,13:59,1090.00,1090.50,1090.00,1090.25,142,600,742.00
05/19/2005,14:00,1090.00,1091.00,1090.00,1091.00,1776,226,2002.00
05/19/2005,14:01,1091.00,1091.25,1090.50,1090.50,403,1102,1505.00
05/19/2005,14:02,1090.75,1091.25,1090.50,1091.00,2047,313,2360.00
05/19/2005,14:03,1091.00,1091.00,1090.25,1090.75,421,587,1008.00
05/19/2005,14:04,1090.75,1090.75,1090.50,1090.75,50,367,417.00
05/19/2005,14:05,1090.50,1091.75,1090.50,1091.75,2912,652,3564.00
05/19/2005,14:06,1091.75,1092.75,1091.50,1092.75,7953,3064,11017.00
05/19/2005,14:07,1092.50,1093.25,1092.25,1092.75,4274,2373,6647.00
05/19/2005,14:08,1092.75,1093.25,1092.25,1092.25,1567,2548,4115.00
05/19/2005,14:09,1092.25,1092.75,1092.25,1092.25,1547,735,2282.00
05/19/2005,14:10,1092.50,1093.00,1092.00,1092.50,3040,1826,4866.00
05/19/2005,14:11,1092.75,1092.75,1092.25,1092.50,81,220,301.00
05/19/2005,14:12,1092.50,1092.75,1092.25,1092.50,507,552,1059.00
05/19/2005,14:13,1092.50,1092.50,1092.00,1092.00,48,1144,1192.00
05/19/2005,14:14,1092.00,1092.25,1091.75,1092.25,246,578,824.00
05/19/2005,14:15,1092.00,1092.25,1092.00,1092.00,62,784,846.00
05/19/2005,14:16,1092.00,1092.50,1092.00,1092.25,469,110,579.00
05/19/2005,14:17,1092.50,1092.50,1092.00,1092.50,691,581,1272.00
05/19/2005,14:18,1092.50,1093.00,1092.50,1092.75,1619,1258,2877.00
05/19/2005,14:19,1092.75,1092.75,1092.00,1092.00,170,1046,1216.00
05/19/2005,14:20,1092.00,1093.25,1092.00,1093.00,2940,864,3804.00
05/19/2005,14:21,1093.00,1093.75,1092.75,1092.75,2928,3724,6652.00
05/19/2005,14:22,1092.75,1093.25,1092.75,1093.00,2204,373,2577.00
05/19/2005,14:23,1093.00,1093.25,1092.75,1092.75,175,221,396.00
05/19/2005,14:24,1092.75,1093.00,1092.50,1092.50,914,599,1513.00
05/19/2005,14:25,1092.75,1092.75,1092.50,1092.50,345,277,622.00
05/19/2005,14:26,1092.75,1093.00,1092.00,1092.25,512,841,1353.00
05/19/2005,14:27,1092.25,1092.50,1092.25,1092.50,307,659,966.00
05/19/2005,14:28,1092.50,1092.50,1092.25,1092.50,502,23,525.00
05/19/2005,14:29,1092.50,1092.75,1092.25,1092.75,199,230,429.00
05/19/2005,14:30,1092.75,1092.75,1092.25,1092.25,362,177,539.00
05/19/2005,14:31,1092.25,1092.75,1092.25,1092.50,626,580,1206.00
05/19/2005,14:32,1092.25,1092.50,1092.25,1092.25,100,121,221.00
05/19/2005,14:33,1092.50,1092.75,1092.25,1092.50,433,294,727.00
05/19/2005,14:34,1092.50,1093.00,1092.25,1093.00,1080,567,1647.00
05/19/2005,14:35,1093.00,1094.00,1093.00,1093.75,5587,1996,7583.00
05/19/2005,14:36,1093.50,1094.00,1093.50,1093.50,1439,1099,2538.00
05/19/2005,14:37,1093.75,1093.75,1093.25,1093.25,609,1212,1821.00
05/19/2005,14:38,1093.25,1093.50,1092.75,1093.25,1483,3049,4532.00
05/19/2005,14:39,1093.00,1093.25,1092.75,1092.75,257,589,846.00
05/19/2005,14:40,1093.00,1093.25,1092.75,1092.75,707,1057,1764.00
05/19/2005,14:41,1092.75,1093.00,1092.50,1092.75,394,619,1013.00
05/19/2005,14:42,1092.75,1093.00,1092.50,1092.75,558,416,974.00
05/19/2005,14:43,1092.75,1092.75,1092.50,1092.50,103,42,145.00
05/19/2005,14:44,1092.75,1093.00,1092.75,1093.00,788,326,1114.00
05/19/2005,14:45,1093.00,1093.25,1092.75,1093.25,912,184,1096.00
05/19/2005,14:46,1093.00,1093.25,1093.00,1093.00,767,62,829.00
05/19/2005,14:47,1093.00,1093.25,1092.75,1093.00,841,961,1802.00
05/19/2005,14:48,1093.00,1093.00,1092.50,1092.75,365,1073,1438.00
05/19/2005,14:49,1092.75,1093.25,1092.50,1093.25,2111,91,2202.00
05/19/2005,14:50,1093.25,1093.50,1093.00,1093.25,469,290,759.00
05/19/2005,14:51,1093.00,1093.25,1092.75,1092.75,348,623,971.00
05/19/2005,14:52,1092.75,1093.00,1092.75,1092.75,207,31,238.00
05/19/2005,14:53,1092.75,1093.75,1092.75,1093.25,2852,616,3468.00
05/19/2005,14:54,1093.50,1093.50,1093.00,1093.25,660,761,1421.00
05/19/2005,14:55,1093.25,1093.50,1093.00,1093.25,1130,540,1670.00
05/19/2005,14:56,1093.50,1093.75,1093.25,1093.50,1419,1285,2704.00
05/19/2005,14:57,1093.50,1094.00,1093.50,1093.75,1709,1190,2899.00
05/19/2005,14:58,1093.75,1093.75,1093.50,1093.75,827,614,1441.00
05/19/2005,14:59,1093.75,1094.00,1093.50,1093.75,1577,886,2463.00
05/19/2005,15:00,1093.50,1093.75,1093.50,1093.75,978,957,1935.00
05/19/2005,15:01,1093.75,1093.75,1093.25,1093.25,4868,3889,8757.00
05/19/2005,15:02,1093.50,1093.50,1093.25,1093.25,664,641,1305.00
05/19/2005,15:03,1093.50,1093.50,1093.00,1093.25,1714,2092,3806.00
05/19/2005,15:04,1093.25,1093.25,1093.00,1093.25,355,3281,3636.00
05/19/2005,15:05,1093.00,1093.25,1093.00,1093.00,200,275,475.00
05/19/2005,15:06,1093.00,1093.25,1092.75,1093.00,261,1724,1985.00
05/19/2005,15:07,1092.75,1093.00,1092.75,1093.00,103,480,583.00
05/19/2005,15:08,1092.75,1093.00,1092.75,1093.00,50,592,642.00
05/19/2005,15:09,1092.75,1093.00,1092.75,1092.75,56,500,556.00
05/19/2005,15:10,1092.75,1093.00,1092.75,1092.75,200,804,1004.00
05/19/2005,15:11,1092.75,1093.25,1092.75,1093.25,2872,1212,4084.00
05/19/2005,15:12,1093.25,1093.25,1092.75,1092.75,406,2054,2460.00
05/19/2005,15:13,1093.00,1093.00,1092.75,1092.75,48,3002,3050.00
05/19/2005,15:14,1093.00,1093.00,1092.75,1093.00,1367,2480,3847.00
05/19/2005,15:15,1092.75,1093.00,1092.50,1093.00,2803,5353,8156.00
05/19/2005,15:16,1092.75,1093.00,1092.75,1092.75,72,57,129.00
05/19/2005,15:31,1092.75,1093.00,1092.50,1092.50,67,384,451.00
05/19/2005,15:32,1092.75,1092.75,1092.50,1092.75,200,18,218.00
05/19/2005,15:33,1092.50,1093.00,1092.50,1092.75,133,51,184.00
05/19/2005,15:34,1092.75,1092.75,1092.50,1092.75,125,1,126.00
05/19/2005,15:35,1092.75,1092.75,1092.50,1092.50,9,3,12.00
05/19/2005,15:36,1092.75,1092.75,1092.75,1092.75,11,0,11.00
05/19/2005,15:37,1092.75,1092.75,1092.75,1092.75,183,0,183.00
05/19/2005,15:38,1092.75,1092.75,1092.75,1092.75,78,0,78.00
05/19/2005,15:39,1092.75,1092.75,1092.50,1092.75,114,1,115.00
05/19/2005,15:40,1092.75,1092.75,1092.75,1092.75,50,0,50.00
05/19/2005,15:41,1092.75,1092.75,1092.75,1092.75,2,0,2.00
05/19/2005,15:42,1092.50,1092.75,1092.50,1092.50,3,381,384.00
05/19/2005,15:43,1092.75,1092.75,1092.75,1092.75,2,0,2.00
05/19/2005,15:44,1092.75,1092.75,1092.50,1092.75,194,35,229.00
05/19/2005,15:45,1092.50,1092.50,1092.50,1092.50,0,6,6.00
05/19/2005,15:46,1092.50,1092.50,1092.50,1092.50,0,100,100.00
05/19/2005,15:47,1092.75,1092.75,1092.75,1092.75,21,0,21.00
05/19/2005,15:49,1092.50,1092.75,1092.50,1092.50,6,27,33.00
05/19/2005,15:50,1092.50,1092.75,1092.50,1092.50,42,150,192.00
05/19/2005,15:51,1092.50,1092.50,1092.50,1092.50,0,58,58.00
05/19/2005,15:52,1092.50,1092.50,1092.50,1092.50,0,26,26.00
05/19/2005,15:54,1092.75,1092.75,1092.75,1092.75,2,0,2.00
05/19/2005,15:55,1092.50,1092.75,1092.50,1092.75,93,3,96.00
05/19/2005,15:56,1092.75,1092.75,1092.75,1092.75,22,0,22.00
05/19/2005,15:57,1092.75,1092.75,1092.75,1092.75,5,0,5.00
05/19/2005,15:58,1092.75,1092.75,1092.75,1092.75,2,0,2.00
05/19/2005,16:00,1092.75,1092.75,1092.75,1092.75,36,0,36.00
05/19/2005,17:01,1092.75,1092.75,1092.75,1092.75,19,0,19.00
05/19/2005,17:02,1093.00,1093.00,1093.00,1093.00,20,0,20.00
05/19/2005,17:03,1092.75,1092.75,1092.75,1092.75,0,3,3.00
05/19/2005,17:04,1093.00,1093.00,1092.75,1092.75,2,13,15.00
05/19/2005,17:05,1092.75,1092.75,1092.50,1092.50,0,51,51.00
05/19/2005,17:06,1092.75,1093.00,1092.50,1092.75,93,12,105.00
05/19/2005,17:07,1093.00,1093.00,1093.00,1093.00,23,0,23.00
05/19/2005,17:08,1093.00,1093.00,1093.00,1093.00,3,0,3.00
05/19/2005,17:10,1093.00,1093.00,1092.75,1092.75,1,53,54.00
05/19/2005,17:11,1093.00,1093.00,1092.75,1092.75,1,30,31.00
05/19/2005,17:12,1092.50,1092.50,1092.50,1092.50,0,2,2.00
05/19/2005,17:13,1092.75,1092.75,1092.75,1092.75,16,0,16.00
05/19/2005,17:14,1092.75,1093.00,1092.75,1092.75,15,7,22.00
05/19/2005,17:15,1092.75,1092.75,1092.50,1092.50,0,11,11.00
05/19/2005,17:17,1092.75,1092.75,1092.75,1092.75,12,0,12.00
05/19/2005,17:18,1092.75,1093.00,1092.75,1093.00,18,0,18.00
05/19/2005,17:19,1092.75,1092.75,1092.75,1092.75,0,7,7.00
05/19/2005,17:20,1092.50,1092.75,1092.50,1092.75,48,2,50.00
05/19/2005,17:21,1092.75,1092.75,1092.75,1092.75,12,0,12.00
05/19/2005,17:22,1092.75,1092.75,1092.75,1092.75,6,0,6.00
05/19/2005,17:23,1092.75,1092.75,1092.75,1092.75,31,0,31.00
05/19/2005,17:24,1092.75,1092.75,1092.75,1092.75,8,0,8.00
05/19/2005,17:25,1093.00,1093.00,1092.75,1092.75,2,8,10.00
05/19/2005,17:27,1092.75,1092.75,1092.75,1092.75,0,2,2.00
05/19/2005,17:30,1092.75,1093.00,1092.75,1093.00,2,2,4.00
05/19/2005,17:31,1092.75,1092.75,1092.75,1092.75,0,4,4.00
05/19/2005,17:32,1092.75,1092.75,1092.75,1092.75,0,1,1.00
05/19/2005,17:34,1092.75,1092.75,1092.75,1092.75,0,1,1.00
05/19/2005,17:36,1092.75,1092.75,1092.75,1092.75,0,4,4.00
05/19/2005,17:37,1093.00,1093.00,1092.75,1092.75,5,1,6.00
05/19/2005,17:39,1092.75,1093.00,1092.75,1093.00,1,1,2.00
05/19/2005,17:40,1092.75,1092.75,1092.75,1092.75,0,6,6.00
05/19/2005,17:41,1092.75,1092.75,1092.75,1092.75,0,2,2.00
05/19/2005,17:43,1092.75,1092.75,1092.75,1092.75,0,9,9.00
05/19/2005,17:45,1092.75,1092.75,1092.75,1092.75,0,2,2.00
05/19/2005,17:47,1092.75,1092.75,1092.75,1092.75,0,7,7.00
05/19/2005,17:49,1093.00,1093.00,1093.00,1093.00,2,0,2.00
05/19/2005,17:50,1093.00,1093.00,1093.00,1093.00,1,0,1.00
05/19/2005,17:51,1092.75,1092.75,1092.75,1092.75,0,2,2.00
05/19/2005,17:53,1092.75,1092.75,1092.75,1092.75,0,1,1.00
05/19/2005,17:55,1092.75,1092.75,1092.75,1092.75,0,20,20.00
05/19/2005,17:56,1092.75,1092.75,1092.75,1092.75,0,3,3.00
05/19/2005,18:00,1092.75,1092.75,1092.75,1092.75,0,2,2.00
05/19/2005,18:01,1092.75,1092.75,1092.75,1092.75,0,1,1.00
05/19/2005,18:02,1092.75,1092.75,1092.75,1092.75,0,5,5.00
05/19/2005,18:11,1093.00,1093.00,1093.00,1093.00,30,0,30.00
05/19/2005,18:16,1092.75,1092.75,1092.75,1092.75,0,20,20.00
05/19/2005,18:17,1092.75,1092.75,1092.75,1092.75,0,29,29.00
05/19/2005,18:18,1092.75,1092.75,1092.75,1092.75,0,1,1.00
05/19/2005,18:20,1092.75,1092.75,1092.75,1092.75,0,4,4.00
05/19/2005,18:21,1092.75,1092.75,1092.75,1092.75,0,1,1.00
05/19/2005,18:22,1092.75,1092.75,1092.75,1092.75,0,2,2.00
05/19/2005,18:25,1092.75,1092.75,1092.75,1092.75,0,13,13.00
05/19/2005,18:28,1092.75,1092.75,1092.75,1092.75,0,36,36.00
05/19/2005,18:30,1092.75,1092.75,1092.75,1092.75,0,6,6.00
05/19/2005,18:31,1092.75,1092.75,1092.75,1092.75,0,10,10.00
05/19/2005,18:32,1092.75,1092.75,1092.50,1092.75,32,24,56.00
05/19/2005,18:34,1092.75,1092.75,1092.75,1092.75,5,0,5.00
05/19/2005,18:35,1092.75,1092.75,1092.75,1092.75,8,0,8.00
05/19/2005,18:37,1092.75,1092.75,1092.75,1092.75,5,0,5.00
05/19/2005,18:41,1092.75,1092.75,1092.75,1092.75,19,0,19.00
05/19/2005,18:42,1092.75,1093.00,1092.75,1092.75,2,50,52.00
05/19/2005,18:44,1092.50,1092.50,1092.50,1092.50,0,1,1.00
05/19/2005,18:45,1092.50,1092.50,1092.50,1092.50,0,1,1.00
05/19/2005,18:47,1092.75,1092.75,1092.75,1092.75,1,0,1.00
05/19/2005,18:48,1092.75,1092.75,1092.75,1092.75,19,0,19.00
05/19/2005,18:55,1092.50,1092.50,1092.50,1092.50,0,10,10.00
05/19/2005,18:56,1092.50,1092.50,1092.50,1092.50,0,11,11.00
05/19/2005,18:58,1092.50,1092.50,1092.50,1092.50,0,16,16.00
05/19/2005,18:59,1092.50,1092.50,1092.50,1092.50,0,1,1.00
05/19/2005,19:03,1092.75,1092.75,1092.75,1092.75,1,0,1.00
05/19/2005,19:04,1092.50,1092.50,1092.50,1092.50,0,108,108.00
05/19/2005,19:07,1092.75,1092.75,1092.75,1092.75,1,0,1.00
05/19/2005,19:08,1092.75,1092.75,1092.75,1092.75,1,0,1.00
05/19/2005,19:09,1092.75,1092.75,1092.75,1092.75,5,0,5.00
05/19/2005,19:10,1092.50,1092.50,1092.50,1092.50,0,11,11.00
05/19/2005,19:11,1092.50,1092.50,1092.50,1092.50,0,5,5.00
05/19/2005,19:13,1092.75,1092.75,1092.50,1092.50,1,1,2.00
05/19/2005,19:14,1092.75,1092.75,1092.75,1092.75,7,0,7.00
05/19/2005,19:17,1092.75,1092.75,1092.75,1092.75,1,0,1.00
05/19/2005,19:19,1092.50,1092.50,1092.50,1092.50,0,4,4.00
05/19/2005,19:22,1092.50,1092.50,1092.50,1092.50,0,1,1.00
05/19/2005,19:25,1092.75,1092.75,1092.75,1092.75,1,0,1.00
05/19/2005,19:27,1092.50,1092.50,1092.50,1092.50,0,1,1.00
05/19/2005,19:29,1092.75,1092.75,1092.75,1092.75,5,0,5.00
05/19/2005,19:30,1092.75,1092.75,1092.75,1092.75,31,0,31.00
05/19/2005,19:31,1092.75,1093.00,1092.75,1093.00,162,0,162.00
05/19/2005,19:32,1093.00,1093.25,1093.00,1093.25,132,0,132.00
05/19/2005,19:33,1093.00,1093.00,1093.00,1093.00,0,8,8.00
05/19/2005,19:34,1093.00,1093.00,1093.00,1093.00,0,22,22.00
05/19/2005,19:35,1092.75,1092.75,1092.75,1092.75,0,5,5.00
05/19/2005,19:36,1093.00,1093.00,1092.75,1092.75,2,15,17.00
05/19/2005,19:38,1092.75,1092.75,1092.75,1092.75,0,5,5.00
05/19/2005,19:41,1092.75,1092.75,1092.75,1092.75,0,1,1.00
05/19/2005,19:43,1092.75,1092.75,1092.75,1092.75,0,1,1.00
05/19/2005,19:44,1093.00,1093.00,1093.00,1093.00,2,0,2.00
05/19/2005,19:48,1092.75,1092.75,1092.75,1092.75,0,1,1.00
05/19/2005,19:49,1092.75,1092.75,1092.75,1092.75,0,15,15.00
05/19/2005,19:50,1092.75,1092.75,1092.75,1092.75,0,20,20.00
05/19/2005,19:54,1092.75,1092.75,1092.75,1092.75,0,2,2.00
05/19/2005,19:56,1092.75,1092.75,1092.75,1092.75,0,2,2.00
05/19/2005,19:57,1092.75,1092.75,1092.75,1092.75,0,60,60.00
05/19/2005,19:59,1092.50,1092.50,1092.50,1092.50,0,15,15.00
05/19/2005,20:00,1092.75,1092.75,1092.75,1092.75,10,0,10.00
05/19/2005,20:02,1092.50,1092.50,1092.50,1092.50,0,5,5.00
05/19/2005,20:03,1092.50,1092.50,1092.50,1092.50,0,1,1.00
05/19/2005,20:06,1092.50,1092.50,1092.50,1092.50,0,5,5.00
05/19/2005,20:07,1092.50,1092.50,1092.50,1092.50,0,15,15.00
05/19/2005,20:08,1092.75,1092.75,1092.75,1092.75,50,0,50.00
05/19/2005,20:09,1092.50,1092.50,1092.50,1092.50,0,8,8.00
05/19/2005,20:11,1092.75,1092.75,1092.75,1092.75,10,0,10.00
05/19/2005,20:12,1092.75,1092.75,1092.75,1092.75,31,0,31.00
05/19/2005,20:14,1092.75,1092.75,1092.75,1092.75,7,0,7.00
05/19/2005,20:18,1092.75,1092.75,1092.75,1092.75,23,0,23.00
05/19/2005,20:22,1092.75,1092.75,1092.75,1092.75,7,0,7.00
05/19/2005,20:23,1092.75,1092.75,1092.75,1092.75,1,0,1.00
05/19/2005,20:26,1092.75,1092.75,1092.75,1092.75,12,0,12.00
05/19/2005,20:31,1092.75,1092.75,1092.75,1092.75,9,0,9.00
05/19/2005,20:35,1092.75,1092.75,1092.50,1092.50,5,3,8.00
05/19/2005,20:39,1092.50,1092.50,1092.50,1092.50,0,7,7.00
05/19/2005,20:41,1092.50,1092.50,1092.50,1092.50,0,25,25.00
05/19/2005,20:42,1092.50,1092.50,1092.50,1092.50,0,4,4.00
05/19/2005,20:43,1092.50,1092.75,1092.50,1092.75,11,4,15.00
05/19/2005,20:46,1092.50,1092.50,1092.50,1092.50,0,10,10.00
05/19/2005,20:47,1092.50,1092.50,1092.50,1092.50,0,3,3.00
05/19/2005,20:49,1092.50,1092.50,1092.50,1092.50,0,2,2.00
05/19/2005,20:50,1092.50,1092.50,1092.25,1092.50,1,102,103.00
05/19/2005,20:53,1092.50,1092.50,1092.50,1092.50,5,0,5.00
05/19/2005,20:55,1092.50,1092.50,1092.50,1092.50,6,0,6.00
05/19/2005,20:56,1092.50,1092.50,1092.50,1092.50,33,0,33.00
05/19/2005,20:57,1092.50,1092.50,1092.50,1092.50,4,0,4.00
05/19/2005,21:01,1092.50,1092.50,1092.25,1092.25,7,1,8.00
05/19/2005,21:02,1092.25,1092.50,1092.25,1092.50,9,1,10.00
05/19/2005,21:03,1092.50,1092.50,1092.50,1092.50,4,0,4.00
05/19/2005,21:05,1092.50,1092.50,1092.50,1092.50,1,0,1.00
05/19/2005,21:08,1092.50,1092.50,1092.50,1092.50,90,0,90.00
05/19/2005,21:10,1092.75,1093.00,1092.50,1092.75,206,15,221.00
05/19/2005,21:11,1092.50,1092.75,1092.50,1092.75,1,1,2.00
05/19/2005,21:12,1092.75,1092.75,1092.75,1092.75,21,0,21.00
05/19/2005,21:15,1092.50,1092.50,1092.50,1092.50,0,5,5.00
05/19/2005,21:17,1092.50,1092.50,1092.50,1092.50,0,10,10.00
05/19/2005,21:18,1092.50,1093.25,1092.50,1093.00,121,21,142.00
05/19/2005,21:20,1092.75,1092.75,1092.75,1092.75,0,3,3.00
05/19/2005,21:21,1092.75,1092.75,1092.75,1092.75,0,27,27.00
05/19/2005,21:22,1092.75,1092.75,1092.75,1092.75,0,2,2.00
05/19/2005,21:28,1092.75,1092.75,1092.75,1092.75,0,4,4.00
05/19/2005,21:30,1092.50,1093.00,1092.50,1093.00,72,10,82.00
05/19/2005,21:31,1093.00,1093.00,1093.00,1093.00,48,0,48.00
05/19/2005,21:38,1092.75,1092.75,1092.75,1092.75,0,5,5.00
05/19/2005,21:39,1092.75,1092.75,1092.75,1092.75,0,5,5.00
05/19/2005,21:41,1092.75,1092.75,1092.75,1092.75,0,1,1.00
05/19/2005,21:42,1092.75,1092.75,1092.75,1092.75,0,28,28.00
05/19/2005,21:43,1093.00,1093.00,1093.00,1093.00,40,0,40.00
05/19/2005,21:44,1092.75,1092.75,1092.75,1092.75,0,1,1.00
05/19/2005,21:48,1092.75,1092.75,1092.75,1092.75,0,9,9.00
05/19/2005,21:50,1092.50,1092.50,1092.50,1092.50,0,5,5.00
05/19/2005,21:51,1092.50,1092.50,1092.50,1092.50,0,1,1.00
05/19/2005,21:55,1092.50,1092.50,1092.50,1092.50,0,1,1.00
05/19/2005,21:57,1092.50,1092.50,1092.50,1092.50,0,1,1.00
05/19/2005,21:58,1092.75,1092.75,1092.75,1092.75,2,0,2.00
05/19/2005,22:13,1092.75,1092.75,1092.50,1092.50,40,1,41.00
05/19/2005,22:16,1092.50,1092.50,1092.50,1092.50,0,1,1.00
05/19/2005,22:18,1092.50,1092.50,1092.50,1092.50,0,1,1.00
05/19/2005,22:23,1092.75,1092.75,1092.50,1092.50,1,10,11.00
05/19/2005,22:25,1092.50,1092.50,1092.50,1092.50,0,1,1.00
05/19/2005,22:26,1092.50,1092.50,1092.50,1092.50,0,1,1.00
05/19/2005,22:28,1092.50,1092.50,1092.50,1092.50,0,15,15.00
05/19/2005,22:31,1092.75,1092.75,1092.75,1092.75,10,0,10.00
05/19/2005,22:34,1092.75,1092.75,1092.75,1092.75,42,0,42.00
05/19/2005,22:37,1092.50,1092.50,1092.50,1092.50,0,10,10.00
05/19/2005,22:38,1092.75,1092.75,1092.75,1092.75,1,0,1.00
05/19/2005,22:41,1092.75,1092.75,1092.75,1092.75,10,0,10.00
05/19/2005,22:45,1092.75,1092.75,1092.75,1092.75,1,0,1.00
05/19/2005,22:54,1092.75,1092.75,1092.75,1092.75,3,0,3.00
05/19/2005,22:55,1092.75,1092.75,1092.75,1092.75,3,0,3.00
05/19/2005,22:56,1092.50,1092.50,1092.50,1092.50,0,20,20.00
05/19/2005,22:59,1092.50,1092.50,1092.50,1092.50,0,55,55.00
05/19/2005,23:00,1092.50,1092.50,1092.50,1092.50,0,1,1.00
05/19/2005,23:05,1092.50,1092.50,1092.50,1092.50,0,4,4.00
05/19/2005,23:07,1092.50,1092.50,1092.50,1092.50,0,1,1.00
05/19/2005,23:11,1092.50,1092.50,1092.50,1092.50,0,31,31.00
05/19/2005,23:12,1092.50,1092.50,1092.50,1092.50,0,35,35.00
05/19/2005,23:13,1092.25,1092.25,1092.25,1092.25,0,1,1.00
05/19/2005,23:14,1092.25,1092.50,1092.25,1092.50,12,5,17.00
05/19/2005,23:16,1092.75,1092.75,1092.50,1092.50,1,9,10.00
05/19/2005,23:20,1092.50,1092.50,1092.50,1092.50,0,1,1.00
05/19/2005,23:22,1092.75,1092.75,1092.75,1092.75,1,0,1.00
05/19/2005,23:29,1092.50,1092.50,1092.25,1092.25,0,30,30.00
05/19/2005,23:30,1092.50,1092.50,1092.50,1092.50,10,0,10.00
05/19/2005,23:31,1092.50,1092.50,1092.50,1092.50,1,0,1.00
05/19/2005,23:36,1092.25,1092.25,1092.25,1092.25,0,1,1.00
05/19/2005,23:41,1092.25,1092.50,1092.25,1092.50,49,1,50.00
05/19/2005,23:42,1092.50,1092.50,1092.50,1092.50,16,0,16.00
05/19/2005,23:44,1092.50,1092.50,1092.50,1092.50,9,0,9.00
05/19/2005,23:45,1092.50,1092.50,1092.50,1092.50,1,0,1.00
05/19/2005,23:46,1092.50,1092.50,1092.50,1092.50,1,0,1.00
05/19/2005,23:50,1092.50,1092.50,1092.50,1092.50,5,0,5.00
05/20/2005,00:00,1092.25,1092.25,1092.25,1092.25,0,2,2.00
05/20/2005,00:04,1092.50,1092.50,1092.50,1092.50,1,0,1.00
05/20/2005,00:05,1092.50,1092.50,1092.50,1092.50,1,0,1.00
05/20/2005,00:10,1092.25,1092.25,1092.25,1092.25,0,1,1.00
05/20/2005,00:11,1092.50,1092.50,1092.25,1092.25,3,1,4.00
05/20/2005,00:15,1092.50,1092.50,1092.50,1092.50,1,0,1.00
05/20/2005,00:24,1092.25,1092.50,1092.25,1092.50,10,2,12.00
05/20/2005,00:25,1092.50,1092.50,1092.50,1092.50,3,0,3.00
05/20/2005,00:26,1092.50,1092.50,1092.50,1092.50,6,0,6.00
05/20/2005,00:29,1092.50,1092.50,1092.50,1092.50,3,0,3.00
05/20/2005,00:33,1092.25,1092.25,1092.25,1092.25,0,2,2.00
05/20/2005,00:36,1092.25,1092.25,1092.25,1092.25,0,22,22.00
05/20/2005,00:37,1092.25,1092.50,1092.25,1092.50,1,5,6.00
05/20/2005,00:39,1092.25,1092.25,1092.25,1092.25,0,3,3.00
05/20/2005,00:41,1092.25,1092.25,1092.25,1092.25,0,120,120.00
05/20/2005,00:42,1092.25,1092.25,1092.25,1092.25,0,6,6.00
05/20/2005,00:43,1092.25,1092.25,1092.00,1092.00,0,6,6.00
05/20/2005,00:45,1092.00,1092.00,1092.00,1092.00,0,15,15.00
05/20/2005,00:46,1092.00,1092.25,1092.00,1092.00,3,61,64.00
05/20/2005,00:47,1091.75,1092.00,1091.75,1092.00,3,4,7.00
05/20/2005,00:48,1091.75,1091.75,1091.75,1091.75,0,1,1.00
05/20/2005,00:50,1091.75,1091.75,1091.75,1091.75,0,1,1.00
05/20/2005,00:52,1091.75,1091.75,1091.75,1091.75,0,6,6.00
05/20/2005,00:55,1091.75,1091.75,1091.75,1091.75,0,1,1.00
05/20/2005,00:57,1091.75,1091.75,1091.75,1091.75,0,15,15.00
05/20/2005,00:58,1091.75,1091.75,1091.50,1091.50,0,203,203.00
05/20/2005,01:01,1091.75,1091.75,1091.75,1091.75,10,0,10.00
05/20/2005,01:02,1091.75,1091.75,1091.75,1091.75,21,0,21.00
05/20/2005,01:03,1091.75,1091.75,1091.75,1091.75,25,0,25.00
05/20/2005,01:04,1091.75,1091.75,1091.75,1091.75,3,0,3.00
05/20/2005,01:05,1091.75,1091.75,1091.75,1091.75,26,0,26.00
05/20/2005,01:06,1091.75,1091.75,1091.75,1091.75,1,0,1.00
05/20/2005,01:08,1091.75,1091.75,1091.75,1091.75,4,0,4.00
05/20/2005,01:09,1091.75,1091.75,1091.75,1091.75,1,0,1.00
05/20/2005,01:11,1092.00,1092.00,1092.00,1092.00,3,0,3.00
05/20/2005,01:12,1092.00,1092.00,1092.00,1092.00,11,0,11.00
05/20/2005,01:13,1092.00,1092.00,1092.00,1092.00,13,0,13.00
05/20/2005,01:16,1092.00,1092.00,1091.50,1091.75,35,32,67.00
05/20/2005,01:17,1091.75,1091.75,1091.75,1091.75,1,0,1.00
05/20/2005,01:18,1092.00,1092.00,1092.00,1092.00,18,0,18.00
05/20/2005,01:20,1092.00,1092.00,1092.00,1092.00,1,0,1.00
05/20/2005,01:21,1091.75,1091.75,1091.75,1091.75,0,4,4.00
05/20/2005,01:22,1092.00,1092.00,1092.00,1092.00,1,0,1.00
05/20/2005,01:24,1092.00,1092.00,1092.00,1092.00,1,0,1.00
05/20/2005,01:30,1092.00,1092.00,1092.00,1092.00,1,0,1.00
05/20/2005,01:32,1092.00,1092.00,1092.00,1092.00,2,0,2.00
05/20/2005,01:37,1092.00,1092.00,1092.00,1092.00,17,0,17.00
05/20/2005,01:38,1091.75,1091.75,1091.75,1091.75,0,1,1.00
05/20/2005,01:41,1092.00,1092.00,1092.00,1092.00,2,0,2.00
05/20/2005,01:42,1092.00,1092.00,1092.00,1092.00,9,0,9.00
05/20/2005,01:46,1092.00,1092.00,1092.00,1092.00,1,0,1.00
05/20/2005,01:47,1092.00,1092.00,1092.00,1092.00,1,0,1.00
05/20/2005,01:49,1091.75,1091.75,1091.75,1091.75,0,26,26.00
05/20/2005,01:50,1091.75,1091.75,1091.75,1091.75,0,2,2.00
05/20/2005,01:51,1091.75,1091.75,1091.75,1091.75,0,1,1.00
05/20/2005,01:54,1091.75,1091.75,1091.75,1091.75,0,1,1.00
05/20/2005,01:57,1091.75,1091.75,1091.75,1091.75,0,10,10.00
05/20/2005,01:58,1092.00,1092.00,1091.75,1091.75,2,50,52.00
05/20/2005,02:00,1091.75,1091.75,1091.75,1091.75,0,2,2.00
05/20/2005,02:01,1091.75,1091.75,1091.50,1091.50,0,47,47.00
05/20/2005,02:02,1091.50,1091.75,1091.50,1091.75,167,85,252.00
05/20/2005,02:03,1091.75,1091.75,1091.75,1091.75,39,0,39.00
05/20/2005,02:04,1091.50,1091.75,1091.50,1091.50,42,42,84.00
05/20/2005,02:05,1091.75,1091.75,1091.50,1091.50,3,26,29.00
05/20/2005,02:06,1091.75,1091.75,1091.75,1091.75,46,0,46.00
05/20/2005,02:07,1091.50,1091.75,1091.50,1091.50,53,51,104.00
05/20/2005,02:08,1091.50,1091.75,1091.50,1091.75,21,31,52.00
05/20/2005,02:09,1091.50,1092.00,1091.50,1092.00,22,1,23.00
05/20/2005,02:11,1091.75,1092.00,1091.75,1091.75,1,3,4.00
05/20/2005,02:12,1092.00,1092.00,1091.75,1091.75,7,1,8.00
05/20/2005,02:13,1091.75,1092.00,1091.75,1091.75,10,95,105.00
05/20/2005,02:14,1091.75,1091.75,1091.75,1091.75,0,43,43.00
05/20/2005,02:15,1091.75,1091.75,1091.75,1091.75,0,8,8.00
05/20/2005,02:17,1091.50,1091.50,1091.50,1091.50,0,2,2.00
05/20/2005,02:19,1091.75,1091.75,1091.75,1091.75,68,0,68.00
05/20/2005,02:20,1091.75,1091.75,1091.75,1091.75,37,0,37.00
05/20/2005,02:22,1091.75,1091.75,1091.75,1091.75,5,0,5.00
05/20/2005,02:23,1091.75,1091.75,1091.75,1091.75,3,0,3.00
05/20/2005,02:25,1091.75,1091.75,1091.75,1091.75,76,0,76.00
05/20/2005,02:26,1091.75,1091.75,1091.75,1091.75,70,0,70.00
05/20/2005,02:27,1092.00,1092.00,1091.75,1091.75,20,3,23.00
05/20/2005,02:29,1092.00,1092.00,1092.00,1092.00,1,0,1.00
05/20/2005,02:30,1091.75,1091.75,1091.75,1091.75,0,65,65.00
05/20/2005,02:31,1091.75,1091.75,1091.75,1091.75,0,5,5.00
05/20/2005,02:32,1092.00,1092.00,1091.50,1091.50,10,103,113.00
05/20/2005,02:36,1091.50,1091.50,1091.50,1091.50,0,5,5.00
05/20/2005,02:38,1091.75,1091.75,1091.50,1091.50,1,66,67.00
05/20/2005,02:39,1091.25,1091.50,1091.25,1091.50,60,42,102.00
05/20/2005,02:40,1091.50,1091.50,1091.50,1091.50,11,0,11.00
05/20/2005,02:41,1091.50,1091.50,1091.50,1091.50,5,0,5.00
05/20/2005,02:42,1091.50,1091.50,1091.50,1091.50,14,0,14.00
05/20/2005,02:43,1091.50,1091.50,1091.25,1091.50,12,31,43.00
05/20/2005,02:44,1091.25,1091.25,1091.25,1091.25,0,1,1.00
05/20/2005,02:45,1091.50,1091.50,1091.50,1091.50,23,0,23.00
05/20/2005,02:46,1091.50,1091.50,1091.50,1091.50,42,0,42.00
05/20/2005,02:47,1091.50,1091.75,1091.25,1091.25,6,32,38.00
05/20/2005,02:48,1091.50,1091.50,1091.50,1091.50,2,0,2.00
05/20/2005,02:49,1091.50,1091.50,1091.50,1091.50,1,0,1.00
05/20/2005,02:54,1091.50,1091.50,1091.50,1091.50,1,0,1.00
05/20/2005,02:56,1091.25,1091.25,1091.00,1091.25,3,335,338.00
05/20/2005,02:57,1091.25,1091.25,1091.00,1091.00,36,110,146.00
05/20/2005,02:58,1091.00,1091.00,1091.00,1091.00,0,19,19.00
05/20/2005,02:59,1091.00,1091.00,1091.00,1091.00,0,2,2.00
05/20/2005,03:00,1091.00,1091.00,1091.00,1091.00,0,3,3.00
05/20/2005,03:01,1091.00,1091.25,1091.00,1091.00,6,67,73.00
05/20/2005,03:02,1091.25,1091.25,1091.25,1091.25,7,0,7.00
05/20/2005,03:03,1091.25,1091.25,1091.25,1091.25,20,0,20.00
05/20/2005,03:04,1091.25,1091.25,1091.25,1091.25,4,0,4.00
05/20/2005,03:05,1091.00,1091.25,1090.75,1091.25,14,31,45.00
05/20/2005,03:06,1091.25,1091.25,1091.25,1091.25,5,0,5.00
05/20/2005,03:09,1091.00,1091.00,1090.75,1091.00,25,87,112.00
05/20/2005,03:10,1091.25,1091.25,1091.25,1091.25,2,0,2.00
05/20/2005,03:11,1091.25,1091.25,1091.25,1091.25,3,0,3.00
05/20/2005,03:12,1091.00,1091.00,1090.75,1090.75,0,10,10.00
05/20/2005,03:13,1091.00,1091.00,1091.00,1091.00,8,0,8.00
05/20/2005,03:14,1091.00,1091.00,1091.00,1091.00,9,0,9.00
05/20/2005,03:15,1091.00,1091.00,1091.00,1091.00,1,0,1.00
05/20/2005,03:16,1091.00,1091.00,1091.00,1091.00,51,0,51.00
05/20/2005,03:18,1091.00,1091.00,1091.00,1091.00,5,0,5.00
05/20/2005,03:20,1091.00,1091.00,1091.00,1091.00,11,0,11.00
05/20/2005,03:22,1091.25,1091.25,1091.25,1091.25,112,0,112.00
05/20/2005,03:23,1091.25,1091.25,1091.25,1091.25,4,0,4.00
05/20/2005,03:24,1091.00,1091.25,1091.00,1091.00,3,6,9.00
05/20/2005,03:25,1091.25,1091.25,1091.00,1091.00,1,15,16.00
05/20/2005,03:26,1091.00,1091.00,1090.75,1090.75,0,35,35.00
05/20/2005,03:27,1090.75,1091.00,1090.75,1091.00,28,1,29.00
05/20/2005,03:29,1091.00,1091.00,1091.00,1091.00,4,0,4.00
05/20/2005,03:30,1091.00,1091.00,1091.00,1091.00,13,0,13.00
05/20/2005,03:31,1091.00,1091.00,1091.00,1091.00,11,0,11.00
05/20/2005,03:32,1091.00,1091.00,1090.75,1090.75,3,25,28.00
05/20/2005,03:34,1090.75,1091.00,1090.75,1091.00,4,4,8.00
05/20/2005,03:35,1091.00,1091.00,1091.00,1091.00,2,0,2.00
05/20/2005,03:36,1091.00,1091.25,1091.00,1091.00,169,1,170.00
05/20/2005,03:39,1091.25,1091.25,1091.00,1091.00,4,39,43.00
05/20/2005,03:41,1091.25,1091.25,1091.25,1091.25,1,0,1.00
05/20/2005,03:42,1091.00,1091.00,1091.00,1091.00,0,1,1.00
05/20/2005,03:44,1091.00,1091.00,1091.00,1091.00,0,10,10.00
05/20/2005,03:45,1091.00,1091.00,1091.00,1091.00,0,20,20.00
05/20/2005,03:48,1091.00,1091.00,1091.00,1091.00,0,22,22.00
05/20/2005,03:49,1091.00,1091.00,1091.00,1091.00,0,52,52.00
05/20/2005,03:50,1091.00,1091.25,1091.00,1091.25,5,1,6.00
05/20/2005,03:51,1091.00,1091.25,1091.00,1091.00,18,11,29.00
05/20/2005,03:53,1091.00,1091.00,1091.00,1091.00,0,39,39.00
05/20/2005,03:55,1091.00,1091.00,1091.00,1091.00,0,4,4.00
05/20/2005,03:56,1091.00,1091.00,1091.00,1091.00,0,4,4.00
05/20/2005,03:59,1091.00,1091.00,1091.00,1091.00,0,1,1.00
05/20/2005,04:00,1090.75,1090.75,1090.75,1090.75,0,1,1.00
05/20/2005,04:01,1091.00,1091.00,1091.00,1091.00,2,0,2.00
05/20/2005,04:02,1091.00,1091.00,1091.00,1091.00,3,0,3.00
05/20/2005,04:03,1090.75,1091.00,1090.75,1091.00,2,21,23.00
05/20/2005,04:04,1091.00,1091.00,1090.75,1091.00,4,1,5.00
05/20/2005,04:05,1091.00,1091.00,1091.00,1091.00,3,0,3.00
05/20/2005,04:06,1091.00,1091.00,1090.75,1090.75,3,10,13.00
05/20/2005,04:07,1091.00,1091.25,1091.00,1091.00,151,27,178.00
05/20/2005,04:08,1090.75,1090.75,1090.75,1090.75,0,5,5.00
05/20/2005,04:09,1090.75,1090.75,1090.75,1090.75,0,100,100.00
05/20/2005,04:15,1090.75,1091.00,1090.75,1091.00,25,10,35.00
05/20/2005,04:16,1091.00,1091.00,1090.75,1090.75,13,2,15.00
05/20/2005,04:17,1090.75,1090.75,1090.75,1090.75,0,85,85.00
05/20/2005,04:18,1090.75,1090.75,1090.75,1090.75,0,129,129.00
05/20/2005,04:20,1090.50,1090.50,1090.50,1090.50,0,212,212.00
05/20/2005,04:21,1090.50,1090.50,1090.50,1090.50,0,47,47.00
05/20/2005,04:22,1090.50,1090.50,1090.50,1090.50,0,30,30.00
05/20/2005,04:23,1090.50,1090.50,1090.50,1090.50,0,7,7.00
05/20/2005,04:24,1090.50,1090.50,1090.50,1090.50,0,3,3.00
05/20/2005,04:26,1090.50,1090.50,1090.50,1090.50,0,3,3.00
05/20/2005,04:27,1090.50,1090.50,1090.50,1090.50,0,1,1.00
05/20/2005,04:29,1090.50,1090.50,1090.50,1090.50,0,1,1.00
05/20/2005,04:31,1090.50,1090.50,1090.50,1090.50,0,42,42.00
05/20/2005,04:32,1090.50,1090.50,1090.25,1090.25,6,390,396.00
05/20/2005,04:33,1090.25,1090.50,1090.25,1090.50,3,6,9.00
05/20/2005,04:34,1090.50,1090.50,1090.50,1090.50,8,0,8.00
05/20/2005,04:36,1090.50,1090.50,1090.25,1090.25,4,155,159.00
05/20/2005,04:38,1090.25,1090.25,1090.25,1090.25,0,105,105.00
05/20/2005,04:39,1090.25,1090.25,1090.25,1090.25,0,11,11.00
05/20/2005,04:41,1090.25,1090.25,1090.25,1090.25,0,36,36.00
05/20/2005,04:42,1090.25,1090.25,1090.25,1090.25,0,2,2.00
05/20/2005,04:43,1090.25,1090.50,1090.25,1090.50,23,15,38.00
05/20/2005,04:44,1090.50,1090.50,1090.50,1090.50,201,0,201.00
05/20/2005,04:45,1090.50,1090.50,1090.50,1090.50,18,0,18.00
05/20/2005,04:46,1090.50,1090.50,1090.25,1090.25,13,10,23.00
05/20/2005,04:47,1090.25,1090.25,1090.25,1090.25,0,22,22.00
05/20/2005,04:49,1090.25,1090.25,1090.25,1090.25,0,1,1.00
05/20/2005,04:50,1090.25,1090.25,1090.25,1090.25,0,6,6.00
05/20/2005,04:51,1090.50,1090.50,1090.50,1090.50,81,0,81.00
05/20/2005,04:52,1090.75,1090.75,1090.75,1090.75,215,0,215.00
05/20/2005,04:53,1090.75,1090.75,1090.50,1090.50,42,25,67.00
05/20/2005,04:56,1090.75,1090.75,1090.75,1090.75,75,0,75.00
05/20/2005,04:57,1090.75,1090.75,1090.75,1090.75,24,0,24.00
05/20/2005,04:58,1090.75,1090.75,1090.75,1090.75,28,0,28.00
05/20/2005,05:00,1090.50,1090.75,1090.50,1090.50,2,3,5.00
05/20/2005,05:02,1090.75,1090.75,1090.75,1090.75,12,0,12.00
05/20/2005,05:03,1090.75,1090.75,1090.75,1090.75,2,0,2.00
05/20/2005,05:04,1090.75,1090.75,1090.75,1090.75,2,0,2.00
05/20/2005,05:06,1090.75,1090.75,1090.75,1090.75,1,0,1.00
05/20/2005,05:11,1091.00,1091.00,1091.00,1091.00,106,0,106.00
05/20/2005,05:13,1091.00,1091.00,1091.00,1091.00,10,0,10.00
05/20/2005,05:14,1091.00,1091.00,1091.00,1091.00,6,0,6.00
05/20/2005,05:16,1091.00,1091.00,1091.00,1091.00,7,0,7.00
05/20/2005,05:17,1091.00,1091.00,1090.75,1091.00,27,53,80.00
05/20/2005,05:18,1090.75,1090.75,1090.75,1090.75,0,31,31.00
05/20/2005,05:19,1090.75,1090.75,1090.75,1090.75,0,64,64.00
05/20/2005,05:20,1090.75,1090.75,1090.75,1090.75,0,17,17.00
05/20/2005,05:21,1090.75,1091.00,1090.75,1091.00,2,22,24.00
05/20/2005,05:22,1091.00,1091.00,1091.00,1091.00,5,0,5.00
05/20/2005,05:24,1090.75,1091.00,1090.75,1090.75,2,46,48.00
05/20/2005,05:25,1090.75,1090.75,1090.75,1090.75,0,25,25.00
05/20/2005,05:26,1090.75,1090.75,1090.75,1090.75,0,1,1.00
05/20/2005,05:27,1090.75,1090.75,1090.75,1090.75,0,5,5.00
05/20/2005,05:28,1090.75,1091.00,1090.75,1091.00,7,27,34.00
05/20/2005,05:29,1090.75,1090.75,1090.75,1090.75,0,20,20.00
05/20/2005,05:30,1090.75,1090.75,1090.75,1090.75,0,5,5.00
05/20/2005,05:32,1090.75,1090.75,1090.75,1090.75,0,1,1.00
05/20/2005,05:33,1090.75,1090.75,1090.75,1090.75,0,3,3.00
05/20/2005,05:36,1090.75,1090.75,1090.75,1090.75,0,28,28.00
05/20/2005,05:37,1091.00,1091.00,1091.00,1091.00,21,0,21.00
05/20/2005,05:38,1091.00,1091.00,1091.00,1091.00,2,0,2.00
05/20/2005,05:39,1091.00,1091.00,1091.00,1091.00,1,0,1.00
05/20/2005,05:40,1090.75,1091.00,1090.75,1091.00,155,5,160.00
05/20/2005,05:41,1090.75,1091.00,1090.75,1091.00,6,1,7.00
05/20/2005,05:42,1091.00,1091.25,1091.00,1091.00,100,27,127.00
05/20/2005,05:43,1091.00,1091.00,1091.00,1091.00,0,183,183.00
05/20/2005,05:44,1091.00,1091.00,1091.00,1091.00,0,4,4.00
05/20/2005,05:45,1091.25,1091.25,1091.25,1091.25,4,0,4.00
05/20/2005,05:46,1091.25,1091.25,1091.25,1091.25,200,0,200.00
05/20/2005,05:47,1091.25,1091.25,1091.00,1091.00,21,3,24.00
05/20/2005,05:48,1091.25,1091.25,1091.25,1091.25,8,0,8.00
05/20/2005,05:49,1091.25,1091.25,1091.25,1091.25,144,0,144.00
05/20/2005,05:50,1091.50,1091.50,1091.25,1091.50,72,2,74.00
05/20/2005,05:51,1091.50,1091.50,1091.50,1091.50,10,0,10.00
05/20/2005,05:52,1091.25,1091.25,1091.00,1091.00,15,157,172.00
05/20/2005,05:53,1091.00,1091.00,1091.00,1091.00,0,6,6.00
05/20/2005,05:54,1091.00,1091.00,1091.00,1091.00,0,19,19.00
05/20/2005,05:55,1091.00,1091.00,1091.00,1091.00,0,3,3.00
05/20/2005,05:56,1091.00,1091.00,1091.00,1091.00,0,10,10.00
05/20/2005,05:57,1091.00,1091.00,1091.00,1091.00,0,12,12.00
05/20/2005,05:58,1091.00,1091.00,1091.00,1091.00,0,19,19.00
05/20/2005,05:59,1091.00,1091.00,1091.00,1091.00,0,11,11.00
05/20/2005,06:00,1091.00,1091.00,1091.00,1091.00,0,26,26.00
05/20/2005,06:01,1091.00,1091.00,1091.00,1091.00,0,25,25.00
05/20/2005,06:02,1091.00,1091.00,1091.00,1091.00,0,20,20.00
05/20/2005,06:03,1091.00,1091.00,1091.00,1091.00,0,1,1.00
05/20/2005,06:04,1091.00,1091.00,1091.00,1091.00,0,5,5.00
05/20/2005,06:05,1091.00,1091.25,1091.00,1091.25,3,41,44.00
05/20/2005,06:06,1091.25,1091.75,1091.25,1091.75,454,0,454.00
05/20/2005,06:07,1091.50,1091.50,1091.25,1091.25,0,141,141.00
05/20/2005,06:08,1091.25,1091.25,1091.25,1091.25,0,31,31.00
05/20/2005,06:09,1091.25,1091.50,1091.25,1091.50,10,31,41.00
05/20/2005,06:10,1091.50,1091.50,1091.50,1091.50,139,0,139.00
05/20/2005,06:11,1091.50,1091.75,1091.50,1091.75,46,0,46.00
05/20/2005,06:12,1091.75,1091.75,1091.50,1091.50,27,78,105.00
05/20/2005,06:13,1091.75,1091.75,1091.50,1091.50,1,7,8.00
05/20/2005,06:14,1091.50,1091.50,1091.50,1091.50,0,26,26.00
05/20/2005,06:15,1091.50,1091.50,1091.50,1091.50,0,6,6.00
05/20/2005,06:16,1091.50,1091.50,1091.50,1091.50,0,93,93.00
05/20/2005,06:17,1091.50,1091.50,1091.50,1091.50,0,71,71.00
05/20/2005,06:18,1091.50,1091.50,1091.50,1091.50,0,32,32.00
05/20/2005,06:19,1091.25,1091.50,1091.25,1091.25,8,50,58.00
05/20/2005,06:20,1091.25,1091.25,1091.25,1091.25,0,22,22.00
05/20/2005,06:21,1091.25,1091.25,1091.00,1091.25,2,3,5.00
05/20/2005,06:22,1091.25,1091.25,1091.25,1091.25,4,0,4.00
05/20/2005,06:24,1091.25,1091.25,1091.25,1091.25,33,0,33.00
05/20/2005,06:25,1091.25,1091.25,1091.25,1091.25,68,0,68.00
05/20/2005,06:26,1091.25,1091.25,1091.25,1091.25,2,0,2.00
05/20/2005,06:27,1091.25,1091.25,1091.25,1091.25,9,0,9.00
05/20/2005,06:28,1091.25,1091.25,1091.00,1091.00,38,4,42.00
05/20/2005,06:29,1091.00,1091.00,1091.00,1091.00,0,102,102.00
05/20/2005,06:30,1091.00,1091.00,1091.00,1091.00,0,3,3.00
05/20/2005,06:31,1091.00,1091.25,1091.00,1091.25,1,19,20.00
05/20/2005,06:32,1091.25,1091.25,1091.00,1091.00,12,1,13.00
05/20/2005,06:34,1091.00,1091.00,1091.00,1091.00,0,1,1.00
05/20/2005,06:36,1091.25,1091.25,1091.25,1091.25,1,0,1.00
05/20/2005,06:38,1091.00,1091.25,1091.00,1091.25,45,15,60.00
05/20/2005,06:39,1091.00,1091.00,1091.00,1091.00,0,59,59.00
05/20/2005,06:40,1090.75,1091.00,1090.50,1090.75,12,174,186.00
05/20/2005,06:41,1090.75,1090.75,1090.50,1090.50,3,11,14.00
05/20/2005,06:43,1090.50,1090.75,1090.50,1090.75,7,19,26.00
05/20/2005,06:44,1090.50,1090.75,1090.50,1090.75,2,18,20.00
05/20/2005,06:45,1090.50,1090.50,1090.50,1090.50,0,34,34.00
05/20/2005,06:46,1090.75,1090.75,1090.75,1090.75,1,0,1.00
05/20/2005,06:47,1090.75,1090.75,1090.75,1090.75,2,0,2.00
05/20/2005,06:48,1090.75,1090.75,1090.50,1090.50,3,3,6.00
05/20/2005,06:49,1090.75,1090.75,1090.50,1090.50,2,10,12.00
05/20/2005,06:50,1090.50,1090.75,1090.50,1090.50,2,35,37.00
05/20/2005,06:51,1090.50,1090.75,1090.50,1090.50,35,25,60.00
05/20/2005,06:52,1090.50,1090.75,1090.50,1090.50,2,36,38.00
05/20/2005,06:53,1090.50,1090.75,1090.50,1090.50,24,38,62.00
05/20/2005,06:54,1090.50,1090.50,1090.25,1090.25,0,108,108.00
05/20/2005,06:55,1090.25,1090.50,1090.25,1090.50,27,23,50.00
05/20/2005,06:56,1090.50,1090.50,1090.50,1090.50,2,0,2.00
05/20/2005,06:57,1090.50,1090.50,1090.25,1090.25,3,1,4.00
05/20/2005,06:59,1090.50,1090.50,1090.50,1090.50,44,0,44.00
05/20/2005,07:00,1090.50,1090.75,1090.50,1090.50,137,28,165.00
05/20/2005,07:01,1090.50,1090.50,1090.50,1090.50,0,46,46.00
05/20/2005,07:02,1090.50,1090.75,1090.50,1090.75,20,13,33.00
05/20/2005,07:03,1090.75,1090.75,1090.75,1090.75,1,0,1.00
05/20/2005,07:04,1090.75,1090.75,1090.50,1090.50,1,64,65.00
05/20/2005,07:05,1090.50,1090.50,1090.50,1090.50,0,17,17.00
05/20/2005,07:06,1090.50,1090.50,1090.25,1090.50,1,5,6.00
05/20/2005,07:07,1090.50,1090.50,1090.25,1090.50,15,6,21.00
05/20/2005,07:08,1090.50,1090.50,1090.50,1090.50,1,0,1.00
05/20/2005,07:09,1090.50,1090.50,1090.25,1090.25,282,5,287.00
05/20/2005,07:10,1090.50,1090.50,1090.25,1090.50,54,2,56.00
05/20/2005,07:11,1090.25,1090.50,1090.25,1090.50,3,3,6.00
05/20/2005,07:12,1090.50,1090.50,1090.25,1090.50,125,3,128.00
05/20/2005,07:13,1090.50,1090.50,1090.50,1090.50,3,0,3.00
05/20/2005,07:14,1090.25,1090.50,1090.25,1090.50,1,1,2.00
05/20/2005,07:15,1090.50,1090.50,1090.25,1090.50,27,1,28.00
05/20/2005,07:16,1090.50,1090.50,1090.25,1090.25,85,12,97.00
05/20/2005,07:18,1090.25,1090.50,1090.25,1090.50,40,12,52.00
05/20/2005,07:19,1090.50,1090.50,1090.50,1090.50,109,0,109.00
05/20/2005,07:20,1090.50,1090.50,1090.50,1090.50,153,0,153.00
05/20/2005,07:21,1090.50,1090.50,1090.50,1090.50,198,0,198.00
05/20/2005,07:22,1090.50,1090.50,1090.25,1090.50,78,4,82.00
05/20/2005,07:23,1090.50,1090.50,1090.50,1090.50,24,0,24.00
05/20/2005,07:24,1090.50,1090.50,1090.50,1090.50,240,0,240.00
05/20/2005,07:25,1090.50,1090.50,1090.50,1090.50,64,0,64.00
05/20/2005,07:26,1090.75,1090.75,1090.50,1090.75,9,1,10.00
05/20/2005,07:27,1090.75,1090.75,1090.75,1090.75,12,0,12.00
05/20/2005,07:28,1090.75,1090.75,1090.75,1090.75,217,0,217.00
05/20/2005,07:29,1090.75,1090.75,1090.75,1090.75,61,0,61.00
05/20/2005,07:30,1090.75,1090.75,1090.75,1090.75,55,0,55.00
05/20/2005,07:31,1090.50,1090.75,1090.50,1090.75,28,3,31.00
05/20/2005,07:32,1090.75,1091.00,1090.75,1090.75,146,5,151.00
05/20/2005,07:33,1090.75,1091.00,1090.75,1090.75,57,13,70.00
05/20/2005,07:34,1091.00,1091.00,1090.75,1090.75,106,4,110.00
05/20/2005,07:35,1090.75,1091.00,1090.75,1091.00,181,20,201.00
05/20/2005,07:36,1091.00,1091.00,1091.00,1091.00,81,0,81.00
05/20/2005,07:37,1090.75,1091.00,1090.75,1091.00,50,1,51.00
05/20/2005,07:38,1091.00,1091.00,1091.00,1091.00,38,0,38.00
05/20/2005,07:39,1091.00,1091.00,1091.00,1091.00,1,0,1.00
05/20/2005,07:40,1091.00,1091.25,1091.00,1091.25,49,2,51.00
05/20/2005,07:41,1091.25,1091.25,1090.75,1090.75,2,99,101.00
05/20/2005,07:42,1091.00,1091.00,1091.00,1091.00,9,0,9.00
05/20/2005,07:43,1091.00,1091.00,1090.75,1091.00,29,1,30.00
05/20/2005,07:44,1091.00,1091.00,1090.75,1090.75,9,365,374.00
05/20/2005,07:45,1090.75,1091.00,1090.75,1090.75,100,16,116.00
05/20/2005,07:46,1090.75,1091.00,1090.75,1091.00,11,68,79.00
05/20/2005,07:47,1091.00,1091.00,1091.00,1091.00,27,0,27.00
05/20/2005,07:48,1091.00,1091.00,1090.75,1090.75,123,3,126.00
05/20/2005,07:49,1091.00,1091.00,1091.00,1091.00,34,0,34.00
05/20/2005,07:50,1091.00,1091.00,1090.75,1090.75,69,276,345.00
05/20/2005,07:51,1090.75,1090.75,1090.50,1090.50,0,73,73.00
05/20/2005,07:52,1090.50,1090.75,1090.50,1090.50,76,6,82.00
05/20/2005,07:53,1090.75,1090.75,1090.50,1090.75,130,1,131.00
05/20/2005,07:54,1090.75,1090.75,1090.75,1090.75,1,0,1.00
05/20/2005,07:55,1090.75,1091.00,1090.75,1090.75,14,301,315.00
05/20/2005,07:56,1090.75,1091.25,1090.75,1091.00,189,19,208.00
05/20/2005,07:57,1091.00,1091.00,1091.00,1091.00,0,56,56.00
05/20/2005,07:58,1091.00,1091.25,1091.00,1091.25,26,53,79.00
05/20/2005,07:59,1091.25,1091.50,1091.25,1091.25,450,86,536.00
05/20/2005,08:00,1091.25,1091.50,1091.25,1091.50,75,157,232.00
05/20/2005,08:01,1091.25,1091.75,1091.25,1091.75,588,320,908.00
05/20/2005,08:02,1091.75,1091.75,1091.50,1091.75,238,2,240.00
05/20/2005,08:03,1091.75,1092.00,1091.75,1092.00,230,274,504.00
05/20/2005,08:04,1092.00,1092.25,1091.75,1092.25,818,147,965.00
05/20/2005,08:05,1092.00,1092.25,1091.75,1091.75,289,250,539.00
05/20/2005,08:06,1091.75,1092.00,1091.75,1092.00,2,7,9.00
05/20/2005,08:07,1091.75,1092.00,1091.75,1092.00,260,97,357.00
05/20/2005,08:08,1092.00,1092.25,1092.00,1092.25,84,15,99.00
05/20/2005,08:09,1092.00,1092.25,1092.00,1092.00,10,163,173.00
05/20/2005,08:10,1092.00,1092.25,1092.00,1092.00,1,74,75.00
05/20/2005,08:11,1092.00,1092.00,1091.75,1091.75,2,21,23.00
05/20/2005,08:12,1091.75,1092.00,1091.75,1091.75,1,23,24.00
05/20/2005,08:13,1092.00,1092.00,1091.75,1092.00,2,60,62.00
05/20/2005,08:14,1091.75,1091.75,1091.75,1091.75,0,31,31.00
05/20/2005,08:15,1092.00,1092.00,1091.75,1091.75,1,179,180.00
05/20/2005,08:16,1091.75,1092.00,1091.75,1091.75,4,92,96.00
05/20/2005,08:17,1091.75,1092.00,1091.75,1092.00,10,29,39.00
05/20/2005,08:18,1092.00,1092.00,1091.75,1091.75,3,236,239.00
05/20/2005,08:19,1091.75,1091.75,1091.75,1091.75,0,39,39.00
05/20/2005,08:20,1092.00,1092.00,1091.75,1092.00,23,11,34.00
05/20/2005,08:21,1092.00,1092.00,1091.75,1092.00,159,3,162.00
05/20/2005,08:22,1092.00,1092.50,1092.00,1092.25,479,192,671.00
05/20/2005,08:23,1092.25,1092.50,1092.00,1092.50,234,19,253.00
05/20/2005,08:24,1092.50,1092.50,1092.25,1092.25,205,7,212.00
05/20/2005,08:25,1092.25,1092.75,1092.25,1092.75,514,60,574.00
05/20/2005,08:26,1092.50,1093.75,1092.50,1093.50,2561,774,3335.00
05/20/2005,08:27,1093.75,1094.25,1093.25,1094.00,2894,1321,4215.00
05/20/2005,08:28,1093.75,1094.25,1093.50,1093.50,663,1158,1821.00
05/20/2005,08:29,1093.50,1093.75,1093.00,1093.25,560,1652,2212.00
05/20/2005,08:30,1093.25,1093.75,1093.00,1093.25,983,1094,2077.00
05/20/2005,08:31,1093.00,1094.00,1093.00,1093.75,5242,2732,7974.00
05/20/2005,08:32,1093.75,1093.75,1092.50,1092.50,2309,4749,7058.00
05/20/2005,08:33,1092.50,1092.75,1091.50,1091.75,1388,5311,6699.00
05/20/2005,08:34,1091.75,1091.75,1091.00,1091.25,2950,2075,5025.00
05/20/2005,08:35,1091.25,1091.25,1090.75,1090.75,1643,3147,4790.00
05/20/2005,08:36,1090.75,1091.00,1090.25,1091.00,1665,2340,4005.00
05/20/2005,08:37,1091.00,1091.00,1090.25,1090.75,1235,2041,3276.00
05/20/2005,08:38,1090.50,1091.00,1090.50,1091.00,492,189,681.00
05/20/2005,08:39,1091.00,1091.00,1090.25,1091.00,1368,2032,3400.00
05/20/2005,08:40,1091.00,1091.75,1090.75,1091.50,3071,1892,4963.00
05/20/2005,08:41,1091.25,1091.50,1091.00,1091.00,360,1512,1872.00
05/20/2005,08:42,1091.25,1091.25,1090.50,1091.00,871,1245,2116.00
05/20/2005,08:43,1091.00,1091.25,1090.75,1091.25,1190,641,1831.00
05/20/2005,08:44,1091.25,1091.50,1091.00,1091.00,660,558,1218.00
05/20/2005,08:45,1091.25,1091.25,1090.75,1091.25,1188,1337,2525.00
05/20/2005,08:46,1091.00,1091.25,1090.25,1090.50,1639,2196,3835.00
05/20/2005,08:47,1090.50,1091.25,1090.50,1091.25,2238,1480,3718.00
05/20/2005,08:48,1091.25,1091.50,1090.75,1090.75,500,1033,1533.00
05/20/2005,08:49,1090.75,1091.00,1090.25,1090.50,775,1523,2298.00
05/20/2005,08:50,1090.50,1091.00,1090.50,1091.00,683,280,963.00
05/20/2005,08:51,1090.75,1091.25,1090.50,1090.75,994,1425,2419.00
05/20/2005,08:52,1090.50,1091.00,1090.50,1090.75,1160,99,1259.00
05/20/2005,08:53,1090.75,1090.75,1090.25,1090.75,648,954,1602.00
05/20/2005,08:54,1090.75,1090.75,1089.25,1089.50,1243,6342,7585.00
05/20/2005,08:55,1089.50,1089.75,1089.25,1089.75,1568,1068,2636.00
05/20/2005,08:56,1089.50,1090.00,1089.25,1089.75,2079,985,3064.00
05/20/2005,08:57,1089.75,1090.25,1089.75,1090.00,974,695,1669.00
05/20/2005,08:58,1090.00,1090.75,1090.00,1090.75,2473,463,2936.00
05/20/2005,08:59,1090.75,1091.00,1090.50,1090.75,921,268,1189.00
05/20/2005,09:00,1090.75,1091.00,1090.50,1091.00,182,1413,1595.00
05/20/2005,09:01,1090.75,1091.00,1090.50,1091.00,1032,1223,2255.00
05/20/2005,09:02,1091.25,1092.00,1091.00,1091.50,3783,1244,5027.00
05/20/2005,09:03,1091.25,1091.50,1090.75,1091.00,267,2049,2316.00
05/20/2005,09:04,1091.00,1091.00,1090.25,1090.50,313,1059,1372.00
05/20/2005,09:05,1090.25,1090.75,1090.25,1090.50,335,640,975.00
05/20/2005,09:06,1090.75,1091.00,1090.75,1090.75,1301,42,1343.00
05/20/2005,09:07,1090.75,1090.75,1090.25,1090.75,792,1248,2040.00
05/20/2005,09:08,1090.50,1091.25,1090.25,1091.00,1703,823,2526.00
05/20/2005,09:09,1091.25,1091.50,1090.75,1091.00,1332,857,2189.00
05/20/2005,09:10,1091.00,1091.00,1090.25,1090.75,269,1514,1783.00
05/20/2005,09:11,1090.75,1091.00,1090.25,1090.50,824,609,1433.00
05/20/2005,09:12,1090.50,1090.50,1089.75,1090.00,624,2435,3059.00
05/20/2005,09:13,1090.00,1090.25,1089.75,1090.00,936,190,1126.00
05/20/2005,09:14,1090.25,1090.25,1090.00,1090.00,265,92,357.00
05/20/2005,09:15,1090.00,1090.25,1089.75,1090.00,557,761,1318.00
05/20/2005,09:16,1090.25,1090.25,1089.75,1090.00,1047,1000,2047.00
05/20/2005,09:17,1090.25,1090.25,1089.75,1090.00,611,289,900.00
05/20/2005,09:18,1090.00,1090.25,1089.50,1089.75,392,1136,1528.00
05/20/2005,09:19,1089.50,1089.75,1088.75,1089.00,2100,4915,7015.00
05/20/2005,09:20,1089.00,1089.50,1088.75,1089.50,2448,721,3169.00
05/20/2005,09:21,1089.50,1090.00,1089.25,1089.75,1545,572,2117.00
05/20/2005,09:22,1089.75,1090.50,1089.75,1090.25,1390,815,2205.00
05/20/2005,09:23,1090.25,1090.25,1089.25,1089.50,281,3068,3349.00
05/20/2005,09:24,1089.50,1089.75,1089.25,1089.50,1087,1351,2438.00
05/20/2005,09:25,1089.50,1089.75,1089.00,1089.00,587,1116,1703.00
05/20/2005,09:26,1089.00,1089.50,1089.00,1089.50,267,398,665.00
05/20/2005,09:27,1089.50,1089.75,1089.50,1089.50,516,49,565.00
05/20/2005,09:28,1089.75,1090.25,1089.25,1090.00,1915,441,2356.00
05/20/2005,09:29,1090.25,1090.50,1089.75,1089.75,1018,1608,2626.00
05/20/2005,09:30,1090.00,1090.00,1089.50,1090.00,333,353,686.00
05/20/2005,09:31,1089.75,1090.50,1089.75,1090.25,1422,508,1930.00
05/20/2005,09:32,1090.25,1091.00,1090.00,1091.00,2404,362,2766.00
05/20/2005,09:33,1091.00,1091.00,1090.50,1090.75,559,872,1431.00
05/20/2005,09:34,1090.75,1090.75,1090.25,1090.25,154,611,765.00
05/20/2005,09:35,1090.25,1090.50,1089.75,1090.25,566,1430,1996.00
05/20/2005,09:36,1090.25,1090.75,1090.00,1090.00,301,955,1256.00
05/20/2005,09:37,1090.25,1090.25,1090.00,1090.25,912,171,1083.00
05/20/2005,09:38,1090.25,1090.50,1089.50,1089.75,526,1241,1767.00
05/20/2005,09:39,1089.75,1090.25,1089.75,1090.25,1061,171,1232.00
05/20/2005,09:40,1090.00,1090.50,1089.75,1090.00,784,1044,1828.00
05/20/2005,09:41,1089.75,1090.00,1089.50,1089.75,795,991,1786.00
05/20/2005,09:42,1089.75,1089.75,1088.75,1089.25,1406,3400,4806.00
05/20/2005,09:43,1089.00,1089.50,1089.00,1089.50,502,1419,1921.00
05/20/2005,09:44,1089.50,1090.25,1089.50,1089.75,1433,471,1904.00
05/20/2005,09:45,1090.00,1090.00,1089.25,1089.50,166,807,973.00
05/20/2005,09:46,1089.25,1090.00,1089.25,1089.75,861,367,1228.00
05/20/2005,09:47,1089.50,1090.00,1089.50,1089.75,384,315,699.00
05/20/2005,09:48,1090.00,1090.75,1090.00,1090.25,3939,1489,5428.00
05/20/2005,09:49,1090.25,1091.00,1090.25,1090.50,867,183,1050.00
05/20/2005,09:50,1090.50,1091.00,1090.50,1090.50,1682,512,2194.00
05/20/2005,09:51,1090.75,1091.25,1090.50,1091.25,1936,522,2458.00
05/20/2005,09:52,1091.50,1091.50,1090.75,1091.00,1039,1108,2147.00
05/20/2005,09:53,1091.25,1091.50,1090.50,1090.75,575,1310,1885.00
05/20/2005,09:54,1090.75,1091.00,1090.25,1090.25,101,856,957.00
05/20/2005,09:55,1090.50,1090.75,1090.25,1090.50,730,371,1101.00
05/20/2005,09:56,1090.50,1091.00,1090.50,1090.75,424,156,580.00
05/20/2005,09:57,1090.50,1090.75,1090.50,1090.75,371,8,379.00
05/20/2005,09:58,1090.50,1090.75,1090.25,1090.50,468,343,811.00
05/20/2005,09:59,1090.25,1090.75,1090.25,1090.25,179,448,627.00
05/20/2005,10:00,1090.25,1090.50,1090.00,1090.25,376,960,1336.00
05/20/2005,10:01,1090.25,1091.00,1090.25,1090.50,993,286,1279.00
05/20/2005,10:02,1090.50,1090.75,1090.00,1090.50,135,579,714.00
05/20/2005,10:03,1090.25,1090.25,1089.75,1090.00,124,1601,1725.00
05/20/2005,10:04,1090.00,1090.25,1089.75,1090.00,204,597,801.00
05/20/2005,10:05,1090.25,1090.25,1089.75,1090.25,259,281,540.00
05/20/2005,10:06,1090.25,1090.25,1090.00,1090.00,356,72,428.00
05/20/2005,10:07,1090.25,1090.25,1089.75,1090.00,98,373,471.00
05/20/2005,10:08,1090.00,1090.00,1089.50,1089.75,296,1147,1443.00
05/20/2005,10:09,1089.75,1090.25,1089.75,1090.25,350,58,408.00
05/20/2005,10:10,1090.00,1090.25,1090.00,1090.00,134,320,454.00
05/20/2005,10:11,1090.00,1090.75,1090.00,1090.50,1235,330,1565.00
05/20/2005,10:12,1090.50,1090.75,1090.25,1090.50,129,382,511.00
05/20/2005,10:13,1090.50,1090.75,1090.25,1090.25,162,203,365.00
05/20/2005,10:14,1090.25,1090.75,1090.25,1090.75,212,29,241.00
05/20/2005,10:15,1090.50,1090.75,1090.00,1090.25,105,582,687.00
05/20/2005,10:16,1090.25,1090.25,1090.00,1090.25,268,77,345.00
05/20/2005,10:17,1090.25,1090.50,1090.00,1090.25,243,248,491.00
05/20/2005,10:18,1090.25,1090.25,1089.75,1090.25,222,286,508.00
05/20/2005,10:19,1090.00,1090.00,1089.50,1089.50,43,975,1018.00
05/20/2005,10:20,1089.50,1089.75,1089.50,1089.50,94,434,528.00
05/20/2005,10:21,1089.75,1089.75,1089.25,1089.50,522,694,1216.00
05/20/2005,10:22,1089.50,1089.75,1089.00,1089.00,691,1087,1778.00
05/20/2005,10:23,1089.25,1089.25,1088.75,1089.00,356,1214,1570.00
05/20/2005,10:24,1089.25,1089.50,1089.00,1089.25,713,91,804.00
05/20/2005,10:25,1089.25,1089.25,1088.50,1088.75,512,2529,3041.00
05/20/2005,10:26,1088.75,1088.75,1088.00,1088.25,1110,3823,4933.00
05/20/2005,10:27,1088.50,1088.50,1088.25,1088.50,141,1045,1186.00
05/20/2005,10:28,1088.25,1088.50,1088.00,1088.00,426,856,1282.00
05/20/2005,10:29,1088.25,1088.50,1088.00,1088.50,839,691,1530.00
05/20/2005,10:30,1088.25,1088.50,1087.75,1088.00,683,1797,2480.00
05/20/2005,10:31,1088.00,1088.00,1087.75,1088.00,1068,308,1376.00
05/20/2005,10:32,1088.00,1088.25,1087.75,1088.00,787,1138,1925.00
05/20/2005,10:33,1088.25,1088.25,1087.75,1088.25,573,799,1372.00
05/20/2005,10:34,1088.25,1088.25,1087.50,1087.50,89,1858,1947.00
05/20/2005,10:35,1087.50,1088.00,1087.25,1087.75,2270,2335,4605.00
05/20/2005,10:36,1087.75,1088.00,1087.50,1087.75,1309,704,2013.00
05/20/2005,10:37,1087.75,1088.25,1087.50,1087.75,909,712,1621.00
05/20/2005,10:38,1088.00,1088.25,1087.75,1088.00,603,1063,1666.00
05/20/2005,10:39,1088.00,1088.25,1087.75,1088.00,779,136,915.00
05/20/2005,10:40,1088.25,1088.50,1088.00,1088.50,1368,668,2036.00
05/20/2005,10:41,1088.25,1088.50,1088.25,1088.25,264,186,450.00
05/20/2005,10:42,1088.25,1088.75,1088.25,1088.50,1227,182,1409.00
05/20/2005,10:43,1088.75,1088.75,1088.25,1088.50,277,1107,1384.00
05/20/2005,10:44,1088.50,1088.75,1088.25,1088.50,480,99,579.00
05/20/2005,10:45,1088.50,1088.75,1088.25,1088.50,242,574,816.00
05/20/2005,10:46,1088.75,1089.00,1088.50,1088.75,1710,66,1776.00
05/20/2005,10:47,1089.00,1089.25,1088.50,1088.75,811,735,1546.00
05/20/2005,10:48,1089.00,1089.00,1088.50,1088.75,127,497,624.00
05/20/2005,10:49,1088.75,1089.00,1088.25,1088.50,288,803,1091.00
05/20/2005,10:50,1088.50,1088.75,1088.25,1088.50,536,184,720.00
05/20/2005,10:51,1088.75,1089.00,1088.50,1088.50,544,498,1042.00
05/20/2005,10:52,1088.75,1088.75,1088.50,1088.50,114,796,910.00
05/20/2005,10:53,1088.25,1088.75,1088.25,1088.50,659,407,1066.00
05/20/2005,10:54,1088.50,1088.75,1088.25,1088.25,346,183,529.00
05/20/2005,10:55,1088.25,1088.50,1088.00,1088.00,149,1751,1900.00
05/20/2005,10:56,1088.00,1088.25,1088.00,1088.25,314,901,1215.00
05/20/2005,10:57,1088.25,1089.00,1088.25,1089.00,521,649,1170.00
05/20/2005,10:58,1089.00,1089.50,1088.75,1089.25,1321,1002,2323.00
05/20/2005,10:59,1089.50,1089.75,1089.25,1089.25,1418,413,1831.00
05/20/2005,11:00,1089.25,1089.50,1089.00,1089.50,476,531,1007.00
05/20/2005,11:01,1089.25,1089.50,1088.75,1088.75,74,627,701.00
05/20/2005,11:02,1088.75,1089.25,1088.75,1089.00,885,20,905.00
05/20/2005,11:03,1089.00,1089.25,1088.75,1089.00,47,574,621.00
05/20/2005,11:04,1088.75,1089.25,1088.50,1089.00,651,724,1375.00
05/20/2005,11:05,1089.00,1089.25,1088.75,1089.00,210,384,594.00
05/20/2005,11:06,1089.25,1089.25,1089.00,1089.25,77,10,87.00
05/20/2005,11:07,1089.25,1089.25,1089.00,1089.25,347,10,357.00
05/20/2005,11:08,1089.00,1089.75,1089.00,1089.25,795,115,910.00
05/20/2005,11:09,1089.50,1089.75,1089.25,1089.75,1037,305,1342.00
05/20/2005,11:10,1089.75,1090.00,1089.50,1089.75,555,180,735.00
05/20/2005,11:11,1089.50,1089.75,1089.50,1089.50,32,39,71.00
05/20/2005,11:12,1089.50,1089.75,1089.25,1089.25,18,587,605.00
05/20/2005,11:13,1089.25,1089.75,1089.25,1089.25,369,227,596.00
05/20/2005,11:14,1089.25,1089.25,1088.75,1088.75,37,689,726.00
05/20/2005,11:15,1088.75,1089.00,1088.75,1088.75,268,42,310.00
05/20/2005,11:16,1088.75,1089.00,1088.75,1088.75,20,449,469.00
05/20/2005,11:17,1088.75,1089.00,1088.50,1089.00,222,29,251.00
05/20/2005,11:18,1089.00,1089.25,1088.50,1088.75,234,262,496.00
05/20/2005,11:19,1088.75,1089.00,1088.50,1088.75,251,20,271.00
05/20/2005,11:20,1089.00,1089.25,1088.75,1089.00,169,64,233.00
05/20/2005,11:21,1089.25,1089.25,1089.00,1089.25,94,14,108.00
05/20/2005,11:22,1089.25,1089.50,1089.00,1089.25,229,50,279.00
05/20/2005,11:23,1089.25,1089.75,1089.00,1089.75,745,314,1059.00
05/20/2005,11:24,1089.75,1090.75,1089.50,1090.50,2928,845,3773.00
05/20/2005,11:25,1090.50,1090.50,1090.25,1090.50,538,101,639.00
05/20/2005,11:26,1090.50,1090.50,1090.00,1090.00,294,392,686.00
05/20/2005,11:27,1090.00,1090.50,1090.00,1090.25,372,32,404.00
05/20/2005,11:28,1090.25,1090.75,1090.25,1090.50,427,395,822.00
05/20/2005,11:29,1090.50,1090.75,1090.25,1090.25,259,370,629.00
05/20/2005,11:30,1090.50,1090.50,1090.25,1090.25,102,79,181.00
05/20/2005,11:31,1090.50,1090.75,1090.25,1090.50,901,112,1013.00
05/20/2005,11:32,1090.50,1090.50,1089.75,1090.25,353,634,987.00
05/20/2005,11:33,1090.00,1090.00,1089.25,1089.50,400,1114,1514.00
05/20/2005,11:34,1089.50,1089.75,1089.50,1089.50,92,414,506.00
05/20/2005,11:35,1089.50,1090.00,1089.50,1089.75,1034,80,1114.00
05/20/2005,11:36,1090.00,1090.50,1089.75,1089.75,708,547,1255.00
05/20/2005,11:37,1090.00,1090.00,1089.50,1089.50,46,626,672.00
05/20/2005,11:38,1089.50,1089.75,1089.50,1089.75,174,193,367.00
05/20/2005,11:39,1089.75,1090.00,1089.50,1089.75,140,10,150.00
05/20/2005,11:40,1089.75,1089.75,1089.50,1089.50,3,251,254.00
05/20/2005,11:41,1089.50,1089.75,1089.50,1089.75,87,79,166.00
05/20/2005,11:42,1089.50,1089.75,1089.50,1089.75,251,53,304.00
05/20/2005,11:43,1089.50,1089.75,1089.50,1089.50,474,3,477.00
05/20/2005,11:44,1089.75,1089.75,1089.25,1089.50,83,250,333.00
05/20/2005,11:45,1089.50,1090.00,1089.50,1089.75,187,262,449.00
05/20/2005,11:46,1090.00,1090.00,1089.75,1089.75,18,22,40.00
05/20/2005,11:47,1089.75,1089.75,1089.50,1089.50,3,316,319.00
05/20/2005,11:48,1089.50,1089.75,1089.50,1089.50,4,6,10.00
05/20/2005,11:49,1089.50,1089.75,1089.50,1089.50,18,11,29.00
05/20/2005,11:50,1089.50,1089.75,1089.50,1089.50,28,184,212.00
05/20/2005,11:51,1089.75,1089.75,1089.50,1089.50,24,10,34.00
05/20/2005,11:52,1089.50,1089.50,1089.50,1089.50,0,21,21.00
05/20/2005,11:53,1089.50,1090.25,1089.50,1090.25,894,43,937.00
05/20/2005,11:54,1090.00,1090.25,1090.00,1090.25,382,20,402.00
05/20/2005,11:55,1090.50,1091.00,1090.25,1090.75,2854,661,3515.00
05/20/2005,11:56,1090.75,1090.75,1090.50,1090.75,298,4,302.00
05/20/2005,11:57,1091.00,1091.00,1090.50,1091.00,276,375,651.00
05/20/2005,11:58,1090.75,1091.25,1090.75,1090.75,674,734,1408.00
05/20/2005,11:59,1090.75,1090.75,1090.25,1090.50,204,385,589.00
05/20/2005,12:00,1090.50,1091.00,1090.50,1090.75,356,38,394.00
05/20/2005,12:01,1091.00,1091.00,1090.50,1090.75,24,127,151.00
05/20/2005,12:02,1090.75,1091.25,1090.50,1091.25,906,135,1041.00
05/20/2005,12:03,1091.00,1091.25,1090.75,1091.00,139,360,499.00
05/20/2005,12:04,1090.75,1091.25,1090.75,1091.00,574,76,650.00
05/20/2005,12:05,1091.00,1091.25,1091.00,1091.00,430,561,991.00
05/20/2005,12:06,1090.75,1091.00,1090.50,1090.50,9,340,349.00
05/20/2005,12:07,1090.75,1090.75,1090.25,1090.25,136,340,476.00
05/20/2005,12:08,1090.25,1090.50,1090.00,1090.00,45,1211,1256.00
05/20/2005,12:09,1090.25,1090.50,1090.00,1090.25,890,57,947.00
05/20/2005,12:10,1090.50,1090.50,1090.25,1090.50,25,370,395.00
05/20/2005,12:11,1090.25,1090.50,1090.25,1090.50,533,15,548.00
05/20/2005,12:12,1090.50,1090.50,1090.25,1090.25,21,5,26.00
05/20/2005,12:13,1090.25,1090.75,1090.25,1090.75,322,61,383.00
05/20/2005,12:14,1090.75,1090.75,1090.50,1090.50,22,7,29.00
05/20/2005,12:15,1090.50,1090.75,1090.50,1090.75,112,318,430.00
05/20/2005,12:16,1090.50,1090.75,1090.25,1090.75,292,470,762.00
05/20/2005,12:17,1090.75,1090.75,1090.00,1090.25,56,720,776.00
05/20/2005,12:18,1090.00,1090.50,1090.00,1090.50,199,135,334.00
05/20/2005,12:19,1090.25,1090.50,1090.00,1090.25,313,195,508.00
05/20/2005,12:20,1090.25,1090.75,1090.25,1090.25,219,143,362.00
05/20/2005,12:21,1090.50,1090.50,1090.00,1090.25,177,415,592.00
05/20/2005,12:22,1090.00,1090.25,1089.75,1089.75,106,546,652.00
05/20/2005,12:23,1089.75,1090.25,1088.75,1088.75,1168,2976,4144.00
05/20/2005,12:24,1089.00,1089.25,1088.75,1089.25,1207,652,1859.00
05/20/2005,12:25,1089.25,1089.75,1089.00,1089.25,585,495,1080.00
05/20/2005,12:26,1089.25,1089.25,1088.75,1089.00,799,935,1734.00
05/20/2005,12:27,1089.00,1089.25,1089.00,1089.25,38,94,132.00
05/20/2005,12:28,1089.25,1089.75,1089.00,1089.50,337,154,491.00
05/20/2005,12:29,1089.25,1090.00,1089.25,1090.00,1761,443,2204.00
05/20/2005,12:30,1090.00,1090.25,1090.00,1090.25,245,260,505.00
05/20/2005,12:31,1090.00,1090.25,1089.75,1089.75,27,156,183.00
05/20/2005,12:32,1089.75,1090.00,1089.75,1090.00,58,43,101.00
05/20/2005,12:33,1090.00,1090.75,1090.00,1090.75,1643,184,1827.00
05/20/2005,12:34,1090.75,1090.75,1090.00,1090.25,241,1254,1495.00
05/20/2005,12:35,1090.25,1090.50,1090.00,1090.25,255,92,347.00
05/20/2005,12:36,1090.25,1090.25,1090.00,1090.25,17,6,23.00
05/20/2005,12:37,1090.25,1090.50,1090.00,1090.50,630,239,869.00
05/20/2005,12:38,1090.25,1090.50,1090.25,1090.50,6,221,227.00
05/20/2005,12:39,1090.25,1090.25,1090.00,1090.25,64,297,361.00
05/20/2005,12:40,1090.25,1090.25,1090.00,1090.00,14,18,32.00
05/20/2005,12:41,1090.00,1090.25,1090.00,1090.00,14,104,118.00
05/20/2005,12:42,1090.25,1090.25,1090.00,1090.25,36,15,51.00
05/20/2005,12:43,1090.25,1090.25,1090.25,1090.25,136,0,136.00
05/20/2005,12:44,1090.00,1090.75,1090.00,1090.75,650,108,758.00
05/20/2005,12:45,1090.50,1090.75,1090.50,1090.50,367,168,535.00
05/20/2005,12:46,1090.50,1090.75,1090.50,1090.50,13,35,48.00
05/20/2005,12:47,1090.50,1090.75,1090.50,1090.50,19,504,523.00
05/20/2005,12:48,1090.50,1091.25,1090.50,1091.00,1550,679,2229.00
05/20/2005,12:49,1091.00,1091.25,1090.75,1090.75,153,379,532.00
05/20/2005,12:50,1090.75,1091.75,1090.75,1091.50,1830,709,2539.00
05/20/2005,12:51,1091.50,1092.25,1091.50,1092.00,3065,672,3737.00
05/20/2005,12:52,1092.00,1092.25,1091.50,1091.50,174,954,1128.00
05/20/2005,12:53,1091.50,1092.00,1091.50,1091.75,842,150,992.00
05/20/2005,12:54,1091.75,1092.00,1091.50,1091.75,213,307,520.00
05/20/2005,12:55,1091.75,1092.00,1091.00,1091.00,71,1033,1104.00
05/20/2005,12:56,1091.00,1091.25,1090.75,1091.00,308,532,840.00
05/20/2005,12:57,1091.00,1091.00,1090.75,1091.00,18,273,291.00
05/20/2005,12:58,1091.00,1091.00,1090.50,1090.50,95,754,849.00
05/20/2005,12:59,1090.50,1091.00,1090.50,1091.00,315,224,539.00
05/20/2005,13:00,1091.00,1091.00,1090.75,1090.75,199,4,203.00
05/20/2005,13:01,1091.00,1091.25,1091.00,1091.00,162,86,248.00
05/20/2005,13:02,1091.25,1091.25,1091.00,1091.00,191,71,262.00
05/20/2005,13:03,1091.25,1091.25,1091.00,1091.25,68,235,303.00
05/20/2005,13:04,1091.25,1091.50,1091.00,1091.25,209,194,403.00
05/20/2005,13:05,1091.25,1091.25,1091.00,1091.25,220,93,313.00
05/20/2005,13:06,1091.25,1091.25,1091.00,1091.25,154,8,162.00
05/20/2005,13:07,1091.25,1091.50,1091.00,1091.00,156,78,234.00
05/20/2005,13:08,1091.25,1091.25,1091.00,1091.25,134,27,161.00
05/20/2005,13:09,1091.25,1091.50,1091.25,1091.25,197,35,232.00
05/20/2005,13:10,1091.25,1091.75,1091.25,1091.75,383,28,411.00
05/20/2005,13:11,1091.75,1092.00,1091.50,1091.75,973,335,1308.00
05/20/2005,13:12,1091.75,1092.50,1091.50,1092.50,1904,729,2633.00
05/20/2005,13:13,1092.50,1093.25,1092.25,1093.00,3083,1267,4350.00
05/20/2005,13:14,1092.75,1093.25,1092.75,1092.75,1795,1332,3127.00
05/20/2005,13:15,1092.75,1093.25,1092.50,1092.75,955,942,1897.00
05/20/2005,13:16,1092.75,1093.00,1092.50,1092.75,143,260,403.00
05/20/2005,13:17,1092.75,1092.75,1092.00,1092.25,113,1101,1214.00
05/20/2005,13:18,1092.25,1092.25,1091.50,1091.50,242,1009,1251.00
05/20/2005,13:19,1091.50,1092.00,1091.50,1091.75,559,143,702.00
05/20/2005,13:20,1091.75,1092.00,1091.50,1092.00,309,192,501.00
05/20/2005,13:21,1092.00,1092.00,1091.75,1091.75,266,18,284.00
05/20/2005,13:22,1092.00,1092.00,1091.75,1091.75,54,23,77.00
05/20/2005,13:23,1092.00,1092.75,1091.75,1092.75,1976,111,2087.00
05/20/2005,13:24,1092.75,1092.75,1092.25,1092.25,54,264,318.00
05/20/2005,13:25,1092.50,1092.50,1092.25,1092.25,65,765,830.00
05/20/2005,13:26,1092.25,1092.25,1091.75,1092.00,385,794,1179.00
05/20/2005,13:27,1092.00,1092.25,1091.75,1092.00,48,96,144.00
05/20/2005,13:28,1092.00,1092.00,1091.25,1091.75,458,1045,1503.00
05/20/2005,13:29,1092.00,1092.00,1091.50,1091.75,267,228,495.00
05/20/2005,13:30,1091.75,1092.25,1091.75,1092.25,530,88,618.00
05/20/2005,13:31,1092.25,1092.50,1092.00,1092.25,317,226,543.00
05/20/2005,13:32,1092.25,1092.50,1092.25,1092.25,16,51,67.00
05/20/2005,13:33,1092.50,1092.75,1092.25,1092.25,627,854,1481.00
05/20/2005,13:34,1092.25,1092.75,1092.25,1092.25,200,425,625.00
05/20/2005,13:35,1092.25,1092.75,1092.25,1092.25,184,342,526.00
05/20/2005,13:36,1092.25,1092.50,1092.25,1092.25,29,127,156.00
05/20/2005,13:37,1092.25,1092.25,1091.75,1092.00,390,1176,1566.00
05/20/2005,13:38,1091.75,1092.25,1091.75,1092.00,317,79,396.00
05/20/2005,13:39,1092.00,1092.00,1091.75,1092.00,312,33,345.00
05/20/2005,13:40,1092.00,1092.50,1092.00,1092.25,723,428,1151.00
05/20/2005,13:41,1092.25,1093.25,1092.25,1093.00,1834,543,2377.00
05/20/2005,13:42,1093.00,1093.25,1092.75,1093.00,865,152,1017.00
05/20/2005,13:43,1093.25,1093.25,1092.25,1092.25,129,1402,1531.00
05/20/2005,13:44,1092.25,1092.75,1092.25,1092.50,383,27,410.00
05/20/2005,13:45,1092.50,1093.00,1092.50,1092.75,383,139,522.00
05/20/2005,13:46,1093.00,1093.00,1092.25,1092.50,120,179,299.00
05/20/2005,13:47,1092.25,1092.50,1092.00,1092.00,358,456,814.00
05/20/2005,13:48,1092.00,1092.25,1091.75,1092.00,82,363,445.00
05/20/2005,13:49,1092.00,1092.00,1091.75,1091.75,103,300,403.00
05/20/2005,13:50,1092.00,1092.25,1091.75,1091.75,245,182,427.00
05/20/2005,13:51,1092.00,1092.50,1091.75,1092.50,472,121,593.00
05/20/2005,13:52,1092.50,1092.50,1092.00,1092.00,196,379,575.00
05/20/2005,13:53,1092.00,1092.50,1092.00,1092.25,143,60,203.00
05/20/2005,13:54,1092.25,1092.25,1091.75,1091.75,13,160,173.00
05/20/2005,13:55,1092.00,1092.00,1091.50,1091.50,65,836,901.00
05/20/2005,13:56,1091.75,1091.75,1091.25,1091.25,114,1053,1167.00
05/20/2005,13:57,1091.25,1091.50,1091.25,1091.50,18,57,75.00
05/20/2005,13:58,1091.25,1091.50,1091.25,1091.50,154,44,198.00
05/20/2005,13:59,1091.50,1091.50,1091.25,1091.25,67,167,234.00
05/20/2005,14:00,1091.50,1091.50,1091.00,1091.50,587,706,1293.00
05/20/2005,14:01,1091.25,1091.25,1090.50,1090.75,186,1728,1914.00
05/20/2005,14:02,1090.75,1090.75,1090.25,1090.25,406,2719,3125.00
05/20/2005,14:03,1090.50,1090.75,1090.25,1090.75,850,67,917.00
05/20/2005,14:04,1090.75,1090.75,1090.50,1090.50,60,30,90.00
05/20/2005,14:05,1090.75,1090.75,1090.50,1090.50,678,80,758.00
05/20/2005,14:06,1090.50,1090.50,1090.25,1090.50,172,710,882.00
05/20/2005,14:07,1090.50,1091.00,1090.25,1091.00,704,36,740.00
05/20/2005,14:08,1091.00,1091.50,1091.00,1091.25,591,255,846.00
05/20/2005,14:09,1091.00,1091.25,1091.00,1091.25,63,111,174.00
05/20/2005,14:10,1091.25,1091.25,1090.75,1091.00,40,285,325.00
05/20/2005,14:11,1091.00,1091.00,1090.75,1090.75,22,686,708.00
05/20/2005,14:12,1090.75,1091.00,1090.50,1090.75,87,191,278.00
05/20/2005,14:13,1090.75,1091.25,1090.75,1091.25,223,115,338.00
05/20/2005,14:14,1091.00,1091.25,1090.75,1091.00,76,73,149.00
05/20/2005,14:15,1091.00,1091.25,1090.50,1090.50,64,692,756.00
05/20/2005,14:16,1090.50,1090.75,1090.50,1090.50,74,62,136.00
05/20/2005,14:17,1090.75,1090.75,1090.25,1090.50,148,934,1082.00
05/20/2005,14:18,1090.50,1090.75,1090.50,1090.75,134,80,214.00
05/20/2005,14:19,1090.75,1091.00,1090.50,1090.75,615,143,758.00
05/20/2005,14:20,1090.75,1091.00,1090.75,1090.75,41,42,83.00
05/20/2005,14:21,1091.00,1091.25,1090.75,1091.00,605,412,1017.00
05/20/2005,14:22,1091.25,1091.75,1091.00,1091.50,743,382,1125.00
05/20/2005,14:23,1091.50,1091.75,1091.25,1091.25,182,299,481.00
05/20/2005,14:24,1091.25,1091.50,1091.00,1091.00,18,223,241.00
05/20/2005,14:25,1091.25,1091.50,1091.00,1091.25,80,416,496.00
05/20/2005,14:26,1091.50,1092.00,1091.50,1091.75,1469,196,1665.00
05/20/2005,14:27,1091.75,1092.00,1091.75,1092.00,45,32,77.00
05/20/2005,14:28,1092.00,1092.25,1091.75,1092.00,1586,148,1734.00
05/20/2005,14:29,1092.25,1092.25,1091.75,1092.25,264,233,497.00
05/20/2005,14:30,1092.00,1092.25,1091.75,1091.75,35,594,629.00
05/20/2005,14:31,1092.00,1092.00,1091.75,1092.00,159,39,198.00
05/20/2005,14:32,1091.75,1092.00,1091.75,1092.00,32,33,65.00
05/20/2005,14:33,1091.75,1092.00,1091.75,1092.00,476,30,506.00
05/20/2005,14:34,1092.00,1092.50,1092.00,1092.50,1624,112,1736.00
05/20/2005,14:35,1092.50,1092.50,1092.00,1092.25,516,563,1079.00
05/20/2005,14:36,1092.25,1092.50,1092.00,1092.25,579,144,723.00
05/20/2005,14:37,1092.25,1092.50,1092.25,1092.50,211,87,298.00
05/20/2005,14:38,1092.50,1092.75,1092.25,1092.25,496,165,661.00
05/20/2005,14:39,1092.25,1092.50,1092.25,1092.25,49,38,87.00
05/20/2005,14:40,1092.25,1092.50,1092.00,1092.00,56,908,964.00
05/20/2005,14:41,1092.00,1092.75,1092.00,1092.50,2136,780,2916.00
05/20/2005,14:42,1092.50,1092.50,1092.00,1092.00,585,679,1264.00
05/20/2005,14:43,1092.25,1092.25,1092.00,1092.25,135,211,346.00
05/20/2005,14:44,1092.25,1092.50,1092.00,1092.50,456,458,914.00
05/20/2005,14:45,1092.50,1092.50,1092.00,1092.25,645,400,1045.00
05/20/2005,14:46,1092.25,1092.50,1092.00,1092.25,91,277,368.00
05/20/2005,14:47,1092.00,1092.25,1091.50,1091.75,330,2187,2517.00
05/20/2005,14:48,1091.75,1092.00,1091.50,1091.75,333,541,874.00
05/20/2005,14:49,1091.50,1091.75,1091.25,1091.50,443,1210,1653.00
05/20/2005,14:50,1091.50,1091.75,1091.50,1091.50,31,50,81.00
05/20/2005,14:51,1091.50,1091.50,1091.25,1091.50,495,549,1044.00
05/20/2005,14:52,1091.25,1091.50,1091.25,1091.50,189,388,577.00
05/20/2005,14:53,1091.50,1092.00,1091.25,1092.00,1743,578,2321.00
05/20/2005,14:54,1091.75,1092.25,1091.75,1092.00,879,181,1060.00
05/20/2005,14:55,1092.25,1092.25,1091.50,1091.75,509,857,1366.00
05/20/2005,14:56,1091.75,1092.00,1091.50,1091.75,86,283,369.00
05/20/2005,14:57,1091.75,1092.00,1091.50,1092.00,1510,565,2075.00
05/20/2005,14:58,1092.25,1092.25,1091.50,1092.00,450,1164,1614.00
05/20/2005,14:59,1091.75,1091.75,1091.50,1091.75,707,1056,1763.00
05/20/2005,15:00,1091.75,1091.75,1091.25,1091.50,2688,1555,4243.00
05/20/2005,15:01,1091.50,1091.75,1091.00,1091.25,1602,3536,5138.00
05/20/2005,15:02,1091.00,1091.25,1090.75,1091.25,951,1941,2892.00
05/20/2005,15:03,1091.00,1091.50,1091.00,1091.50,1872,529,2401.00
05/20/2005,15:04,1091.25,1091.75,1091.25,1091.50,1053,785,1838.00
05/20/2005,15:05,1091.25,1091.75,1091.25,1091.25,651,626,1277.00
05/20/2005,15:06,1091.50,1091.75,1091.25,1091.25,662,496,1158.00
05/20/2005,15:07,1091.25,1091.50,1091.00,1091.25,53,558,611.00
05/20/2005,15:08,1091.25,1091.50,1091.00,1091.50,1461,16,1477.00
05/20/2005,15:09,1091.25,1091.50,1091.25,1091.50,152,439,591.00
05/20/2005,15:10,1091.25,1091.50,1091.25,1091.25,731,185,916.00
05/20/2005,15:11,1091.25,1091.50,1091.25,1091.50,338,324,662.00
05/20/2005,15:12,1091.25,1091.75,1091.25,1091.50,989,716,1705.00
05/20/2005,15:13,1091.25,1091.75,1091.25,1091.50,686,543,1229.00
05/20/2005,15:14,1091.50,1091.50,1091.25,1091.25,336,793,1129.00
05/20/2005,15:15,1091.50,1091.50,1091.00,1091.25,2613,2623,5236.00
05/20/2005,15:16,1091.50,1091.50,1091.50,1091.50,7,0,7.00
05/22/2005,17:01,1092.00,1092.00,1091.25,1091.50,343,309,652.00
05/22/2005,17:02,1091.50,1091.50,1090.75,1091.00,124,278,402.00
05/22/2005,17:03,1091.00,1091.00,1090.50,1090.75,64,75,139.00
05/22/2005,17:04,1090.75,1091.00,1090.75,1090.75,31,61,92.00
05/22/2005,17:06,1090.75,1090.75,1090.50,1090.50,0,13,13.00
05/22/2005,17:07,1090.75,1090.75,1090.75,1090.75,47,0,47.00
05/22/2005,17:08,1090.75,1091.00,1090.75,1091.00,54,32,86.00
05/22/2005,17:09,1091.00,1091.00,1090.75,1090.75,3,18,21.00
05/22/2005,17:10,1090.75,1091.00,1090.75,1091.00,54,9,63.00
05/22/2005,17:13,1091.00,1091.00,1091.00,1091.00,38,0,38.00
05/22/2005,17:14,1091.00,1091.00,1091.00,1091.00,1,0,1.00
05/22/2005,17:15,1091.00,1091.00,1091.00,1091.00,1,0,1.00
05/22/2005,17:16,1091.25,1091.25,1091.25,1091.25,1,0,1.00
05/22/2005,17:17,1091.25,1091.25,1091.25,1091.25,1,0,1.00
05/22/2005,17:18,1091.00,1091.25,1091.00,1091.25,1,1,2.00
05/22/2005,17:19,1091.25,1091.25,1091.00,1091.25,7,10,17.00
05/22/2005,17:22,1091.25,1091.25,1091.25,1091.25,4,0,4.00
05/22/2005,17:23,1091.25,1091.25,1091.25,1091.25,1,0,1.00
05/22/2005,17:24,1091.25,1091.25,1091.25,1091.25,3,0,3.00
05/22/2005,17:26,1091.00,1091.00,1091.00,1091.00,0,35,35.00
05/22/2005,17:27,1091.00,1091.25,1091.00,1091.00,2,20,22.00
05/22/2005,17:29,1091.00,1091.00,1091.00,1091.00,0,7,7.00
05/22/2005,17:30,1091.00,1091.25,1090.75,1091.00,11,25,36.00
05/22/2005,17:31,1091.00,1091.00,1091.00,1091.00,0,11,11.00
05/22/2005,17:35,1091.00,1091.00,1091.00,1091.00,0,2,2.00
05/22/2005,17:37,1090.75,1090.75,1090.75,1090.75,0,1,1.00
05/22/2005,17:40,1091.00,1091.00,1091.00,1091.00,3,0,3.00
05/22/2005,17:42,1091.00,1091.00,1091.00,1091.00,70,0,70.00
05/22/2005,17:43,1090.75,1091.00,1090.75,1091.00,4,1,5.00
05/22/2005,17:44,1091.00,1091.00,1091.00,1091.00,30,0,30.00
05/22/2005,17:48,1091.00,1091.00,1091.00,1091.00,1,0,1.00
05/22/2005,17:49,1091.00,1091.00,1091.00,1091.00,1,0,1.00
05/22/2005,17:51,1091.00,1091.00,1090.75,1090.75,1,1,2.00
05/22/2005,17:52,1090.75,1090.75,1090.75,1090.75,0,3,3.00
05/22/2005,17:56,1090.75,1090.75,1090.75,1090.75,0,3,3.00
05/22/2005,17:57,1091.00,1091.25,1091.00,1091.25,35,0,35.00
05/22/2005,17:59,1091.00,1091.00,1091.00,1091.00,0,4,4.00
05/22/2005,18:00,1091.00,1091.00,1091.00,1091.00,0,3,3.00
05/22/2005,18:05,1091.00,1091.00,1091.00,1091.00,0,20,20.00
05/22/2005,18:06,1091.00,1091.00,1091.00,1091.00,0,1,1.00
05/22/2005,18:07,1091.00,1091.00,1091.00,1091.00,0,1,1.00
05/22/2005,18:09,1090.75,1090.75,1090.75,1090.75,0,1,1.00
05/22/2005,18:14,1091.00,1091.00,1091.00,1091.00,12,0,12.00
05/22/2005,18:15,1091.00,1091.00,1091.00,1091.00,5,0,5.00
05/22/2005,18:17,1091.00,1091.00,1091.00,1091.00,6,0,6.00
05/22/2005,18:19,1091.25,1091.25,1091.25,1091.25,2,0,2.00
05/22/2005,18:26,1091.00,1091.00,1091.00,1091.00,0,15,15.00
05/22/2005,18:27,1091.00,1091.00,1091.00,1091.00,0,11,11.00
05/22/2005,18:30,1090.75,1090.75,1090.75,1090.75,0,10,10.00
05/22/2005,18:37,1091.00,1091.00,1091.00,1091.00,1,0,1.00
05/22/2005,18:38,1091.00,1091.00,1091.00,1091.00,8,0,8.00
05/22/2005,18:39,1091.00,1091.00,1091.00,1091.00,1,0,1.00
05/22/2005,18:40,1091.00,1091.00,1091.00,1091.00,10,0,10.00
05/22/2005,18:42,1091.00,1091.00,1091.00,1091.00,15,0,15.00
05/22/2005,18:44,1091.00,1091.00,1091.00,1091.00,12,0,12.00
05/22/2005,18:47,1091.00,1091.00,1091.00,1091.00,25,0,25.00
05/22/2005,18:50,1091.00,1091.00,1091.00,1091.00,1,0,1.00
05/22/2005,18:53,1091.00,1091.00,1090.75,1090.75,10,2,12.00
05/22/2005,18:54,1091.00,1091.00,1091.00,1091.00,6,0,6.00
05/22/2005,18:55,1091.00,1091.25,1090.75,1091.00,22,2,24.00
05/22/2005,18:56,1091.00,1091.00,1091.00,1091.00,0,9,9.00
05/22/2005,18:57,1091.00,1091.00,1091.00,1091.00,0,1,1.00
05/22/2005,18:58,1091.00,1091.00,1091.00,1091.00,0,2,2.00
05/22/2005,18:59,1091.00,1091.00,1091.00,1091.00,0,1,1.00
05/22/2005,19:01,1091.00,1091.00,1091.00,1091.00,0,19,19.00
05/22/2005,19:02,1091.00,1091.00,1091.00,1091.00,0,6,6.00
05/22/2005,19:03,1091.00,1091.00,1091.00,1091.00,0,1,1.00
05/22/2005,19:11,1091.00,1091.00,1091.00,1091.00,0,15,15.00
05/22/2005,19:12,1091.00,1091.00,1091.00,1091.00,0,23,23.00
05/22/2005,19:13,1091.00,1091.00,1091.00,1091.00,0,2,2.00
05/22/2005,19:14,1090.75,1090.75,1090.75,1090.75,0,4,4.00
05/22/2005,19:15,1090.75,1090.75,1090.75,1090.75,0,4,4.00
05/22/2005,19:19,1091.00,1091.00,1091.00,1091.00,18,0,18.00
05/22/2005,19:20,1091.00,1091.00,1091.00,1091.00,10,0,10.00
05/22/2005,19:21,1091.00,1091.00,1091.00,1091.00,3,0,3.00
05/22/2005,19:22,1091.00,1091.00,1091.00,1091.00,9,0,9.00
05/22/2005,19:23,1091.00,1091.00,1091.00,1091.00,2,0,2.00
05/22/2005,19:27,1090.75,1090.75,1090.75,1090.75,0,1,1.00
05/22/2005,19:28,1091.00,1091.00,1091.00,1091.00,1,0,1.00
05/22/2005,19:30,1091.00,1091.00,1091.00,1091.00,1,0,1.00
05/22/2005,19:34,1091.00,1091.00,1091.00,1091.00,2,0,2.00
05/22/2005,19:35,1091.00,1091.00,1091.00,1091.00,7,0,7.00
05/22/2005,19:41,1091.00,1091.00,1091.00,1091.00,1,0,1.00
05/22/2005,19:46,1091.25,1091.25,1091.25,1091.25,193,0,193.00
05/22/2005,19:47,1091.00,1091.25,1091.00,1091.25,104,1,105.00
05/22/2005,19:48,1091.25,1091.25,1091.25,1091.25,13,0,13.00
05/22/2005,19:49,1091.25,1091.25,1091.25,1091.25,10,0,10.00
05/22/2005,19:50,1091.50,1091.50,1091.50,1091.50,112,0,112.00
05/22/2005,19:51,1091.50,1091.50,1091.50,1091.50,2,0,2.00
05/22/2005,19:52,1091.25,1091.25,1091.25,1091.25,0,46,46.00
05/22/2005,19:53,1091.25,1091.25,1091.00,1091.00,0,10,10.00
05/22/2005,19:54,1091.25,1091.25,1091.25,1091.25,10,0,10.00
05/22/2005,19:58,1091.25,1091.25,1091.25,1091.25,64,0,64.00
05/22/2005,20:00,1091.25,1091.25,1091.25,1091.25,1,0,1.00
05/22/2005,20:02,1091.00,1091.00,1091.00,1091.00,0,1,1.00
05/22/2005,20:06,1091.25,1091.25,1091.25,1091.25,9,0,9.00
05/22/2005,20:13,1091.00,1091.00,1091.00,1091.00,0,1,1.00
05/22/2005,20:14,1091.00,1091.00,1091.00,1091.00,0,1,1.00
05/22/2005,20:16,1091.00,1091.00,1091.00,1091.00,0,17,17.00
05/22/2005,20:18,1091.25,1091.25,1091.25,1091.25,22,0,22.00
05/22/2005,20:20,1091.00,1091.00,1091.00,1091.00,0,12,12.00
05/22/2005,20:22,1091.25,1091.25,1091.25,1091.25,14,0,14.00
05/22/2005,20:23,1091.25,1091.25,1091.25,1091.25,1,0,1.00
05/22/2005,20:24,1091.00,1091.00,1091.00,1091.00,0,6,6.00
05/22/2005,20:25,1091.00,1091.00,1091.00,1091.00,0,6,6.00
05/22/2005,20:26,1091.00,1091.00,1091.00,1091.00,0,79,79.00
05/22/2005,20:31,1090.75,1090.75,1090.75,1090.75,0,119,119.00
05/22/2005,20:32,1090.75,1090.75,1090.75,1090.75,0,10,10.00
05/22/2005,20:33,1090.75,1090.75,1090.75,1090.75,0,19,19.00
05/22/2005,20:35,1091.00,1091.00,1091.00,1091.00,11,0,11.00
05/22/2005,20:37,1090.75,1090.75,1090.75,1090.75,0,15,15.00
05/22/2005,20:38,1090.75,1090.75,1090.75,1090.75,0,1,1.00
05/22/2005,20:41,1090.75,1090.75,1090.75,1090.75,0,1,1.00
05/22/2005,20:47,1090.75,1091.00,1090.75,1091.00,3,10,13.00
05/22/2005,20:49,1091.00,1091.00,1090.75,1090.75,2,10,12.00
05/22/2005,20:50,1090.75,1090.75,1090.75,1090.75,0,6,6.00
05/22/2005,20:54,1090.75,1090.75,1090.75,1090.75,0,1,1.00
05/22/2005,20:55,1090.75,1090.75,1090.75,1090.75,0,1,1.00
05/22/2005,20:56,1090.75,1090.75,1090.75,1090.75,0,3,3.00
05/22/2005,20:59,1091.00,1091.00,1091.00,1091.00,1,0,1.00
05/22/2005,21:00,1090.75,1090.75,1090.75,1090.75,0,91,91.00
05/22/2005,21:01,1090.75,1090.75,1090.75,1090.75,0,1,1.00
05/22/2005,21:02,1090.75,1090.75,1090.75,1090.75,0,10,10.00
05/22/2005,21:03,1090.75,1090.75,1090.75,1090.75,0,5,5.00
05/22/2005,21:08,1090.75,1090.75,1090.75,1090.75,0,2,2.00
05/22/2005,21:09,1090.50,1090.50,1090.50,1090.50,0,1,1.00
05/22/2005,21:10,1090.50,1090.50,1090.50,1090.50,0,106,106.00
05/22/2005,21:12,1090.50,1090.50,1090.50,1090.50,0,1,1.00
05/22/2005,21:13,1090.75,1090.75,1090.75,1090.75,4,0,4.00
05/22/2005,21:14,1090.50,1090.50,1090.50,1090.50,0,20,20.00
05/22/2005,21:22,1090.75,1090.75,1090.75,1090.75,43,0,43.00
05/22/2005,21:23,1090.75,1090.75,1090.75,1090.75,1,0,1.00
05/22/2005,21:24,1090.75,1090.75,1090.75,1090.75,10,0,10.00
05/22/2005,21:25,1090.75,1090.75,1090.75,1090.75,3,0,3.00
05/22/2005,21:26,1090.75,1090.75,1090.75,1090.75,1,0,1.00
05/22/2005,21:27,1090.75,1090.75,1090.75,1090.75,1,0,1.00
05/22/2005,21:29,1090.75,1090.75,1090.75,1090.75,1,0,1.00
05/22/2005,21:31,1090.75,1090.75,1090.75,1090.75,1,0,1.00
05/22/2005,21:33,1091.00,1091.00,1091.00,1091.00,2,0,2.00
05/22/2005,21:34,1091.00,1091.00,1091.00,1091.00,2,0,2.00
05/22/2005,21:36,1090.75,1090.75,1090.75,1090.75,0,1,1.00
05/22/2005,21:37,1091.00,1091.00,1091.00,1091.00,14,0,14.00
05/22/2005,21:38,1090.75,1090.75,1090.75,1090.75,0,2,2.00
05/22/2005,21:44,1091.00,1091.00,1091.00,1091.00,3,0,3.00
05/22/2005,21:49,1090.75,1090.75,1090.75,1090.75,0,2,2.00
05/22/2005,21:51,1090.75,1090.75,1090.75,1090.75,0,4,4.00
05/22/2005,21:52,1090.75,1090.75,1090.75,1090.75,0,2,2.00
05/22/2005,21:53,1090.75,1090.75,1090.75,1090.75,0,6,6.00
05/22/2005,21:58,1090.75,1090.75,1090.75,1090.75,0,11,11.00
05/22/2005,21:59,1090.75,1090.75,1090.75,1090.75,0,2,2.00
05/22/2005,22:00,1090.75,1090.75,1090.50,1090.50,0,3,3.00
05/22/2005,22:06,1090.75,1090.75,1090.75,1090.75,9,0,9.00
05/22/2005,22:08,1090.75,1090.75,1090.75,1090.75,1,0,1.00
05/22/2005,22:18,1090.75,1090.75,1090.75,1090.75,1,0,1.00
05/22/2005,22:25,1091.00,1091.00,1091.00,1091.00,1,0,1.00
05/22/2005,22:26,1091.00,1091.00,1091.00,1091.00,2,0,2.00
05/22/2005,22:27,1091.00,1091.00,1091.00,1091.00,2,0,2.00
05/22/2005,22:28,1091.00,1091.00,1091.00,1091.00,2,0,2.00
05/22/2005,22:29,1091.00,1091.00,1091.00,1091.00,5,0,5.00
05/22/2005,22:30,1090.75,1090.75,1090.75,1090.75,0,2,2.00
05/22/2005,22:32,1090.75,1091.00,1090.75,1091.00,1,1,2.00
05/22/2005,22:36,1091.00,1091.00,1091.00,1091.00,20,0,20.00
05/22/2005,22:37,1091.00,1091.00,1091.00,1091.00,30,0,30.00
05/22/2005,22:39,1091.00,1091.00,1091.00,1091.00,6,0,6.00
05/22/2005,22:40,1091.00,1091.00,1091.00,1091.00,5,0,5.00
05/22/2005,22:44,1091.00,1091.00,1091.00,1091.00,2,0,2.00
05/22/2005,22:45,1091.00,1091.00,1091.00,1091.00,2,0,2.00
05/22/2005,22:47,1091.00,1091.00,1091.00,1091.00,1,0,1.00
05/22/2005,22:48,1091.00,1091.00,1091.00,1091.00,1,0,1.00
05/22/2005,22:50,1091.00,1091.00,1091.00,1091.00,1,0,1.00
05/22/2005,22:56,1091.00,1091.00,1091.00,1091.00,10,0,10.00
05/22/2005,22:59,1091.00,1091.00,1091.00,1091.00,1,0,1.00
05/22/2005,23:06,1091.00,1091.00,1091.00,1091.00,3,0,3.00
05/22/2005,23:07,1091.00,1091.00,1091.00,1091.00,1,0,1.00
05/22/2005,23:08,1091.00,1091.00,1091.00,1091.00,1,0,1.00
05/22/2005,23:09,1091.00,1091.00,1091.00,1091.00,1,0,1.00
05/22/2005,23:13,1091.00,1091.00,1091.00,1091.00,16,0,16.00
05/22/2005,23:14,1091.00,1091.00,1091.00,1091.00,16,0,16.00
05/22/2005,23:15,1091.00,1091.00,1091.00,1091.00,15,0,15.00
05/22/2005,23:16,1091.00,1091.25,1091.00,1091.00,2,1,3.00
05/22/2005,23:17,1091.00,1091.00,1091.00,1091.00,0,1,1.00
05/22/2005,23:19,1091.00,1091.00,1091.00,1091.00,0,5,5.00
05/22/2005,23:25,1091.25,1091.25,1091.25,1091.25,1,0,1.00
05/22/2005,23:27,1091.00,1091.00,1091.00,1091.00,0,10,10.00
05/22/2005,23:28,1091.00,1091.00,1091.00,1091.00,0,2,2.00
05/22/2005,23:30,1091.25,1091.25,1091.00,1091.00,3,1,4.00
05/22/2005,23:31,1091.00,1091.00,1091.00,1091.00,0,34,34.00
05/22/2005,23:33,1091.00,1091.00,1090.75,1090.75,0,2,2.00
05/22/2005,23:42,1091.00,1091.00,1091.00,1091.00,3,0,3.00
05/22/2005,23:43,1091.00,1091.00,1091.00,1091.00,2,0,2.00
05/22/2005,23:44,1091.00,1091.00,1091.00,1091.00,5,0,5.00
05/22/2005,23:47,1091.00,1091.00,1091.00,1091.00,3,0,3.00
05/22/2005,23:49,1091.00,1091.00,1091.00,1091.00,4,0,4.00
05/22/2005,23:54,1091.00,1091.00,1091.00,1091.00,35,0,35.00
05/22/2005,23:57,1091.00,1091.00,1091.00,1091.00,5,0,5.00
05/22/2005,23:58,1091.00,1091.00,1091.00,1091.00,2,0,2.00
05/23/2005,00:04,1091.00,1091.00,1091.00,1091.00,1,0,1.00
05/23/2005,00:05,1090.75,1090.75,1090.75,1090.75,0,1,1.00
05/23/2005,00:06,1090.75,1090.75,1090.75,1090.75,0,15,15.00
05/23/2005,00:11,1090.75,1090.75,1090.75,1090.75,0,1,1.00
05/23/2005,00:17,1090.75,1090.75,1090.75,1090.75,0,6,6.00
05/23/2005,00:21,1091.00,1091.00,1091.00,1091.00,15,0,15.00
05/23/2005,00:32,1091.00,1091.00,1091.00,1091.00,5,0,5.00
05/23/2005,00:41,1091.00,1091.00,1091.00,1091.00,3,0,3.00
05/23/2005,00:46,1091.00,1091.00,1091.00,1091.00,30,0,30.00
05/23/2005,00:51,1091.00,1091.00,1091.00,1091.00,1,0,1.00
05/23/2005,00:52,1091.00,1091.00,1091.00,1091.00,1,0,1.00
05/23/2005,00:58,1091.00,1091.00,1091.00,1091.00,3,0,3.00
05/23/2005,00:59,1091.25,1091.25,1091.00,1091.00,3,1,4.00
05/23/2005,01:02,1091.00,1091.00,1091.00,1091.00,0,5,5.00
05/23/2005,01:03,1091.00,1091.00,1091.00,1091.00,0,38,38.00
05/23/2005,01:07,1090.75,1090.75,1090.75,1090.75,0,63,63.00
05/23/2005,01:08,1090.75,1091.00,1090.75,1091.00,16,10,26.00
05/23/2005,01:11,1091.00,1091.00,1091.00,1091.00,3,0,3.00
05/23/2005,01:13,1091.25,1091.25,1091.25,1091.25,4,0,4.00
05/23/2005,01:16,1091.00,1091.00,1091.00,1091.00,0,2,2.00
05/23/2005,01:18,1091.00,1091.00,1091.00,1091.00,0,3,3.00
05/23/2005,01:19,1091.25,1091.25,1091.25,1091.25,236,0,236.00
05/23/2005,01:20,1091.25,1091.25,1091.25,1091.25,17,0,17.00
05/23/2005,01:22,1091.25,1091.25,1091.25,1091.25,14,0,14.00
05/23/2005,01:23,1091.25,1091.25,1091.25,1091.25,1,0,1.00
05/23/2005,01:26,1091.50,1091.50,1091.50,1091.50,150,0,150.00
05/23/2005,01:28,1091.50,1091.50,1091.25,1091.25,2,10,12.00
05/23/2005,01:29,1091.25,1091.25,1091.25,1091.25,0,2,2.00
05/23/2005,01:31,1091.50,1091.50,1091.50,1091.50,10,0,10.00
05/23/2005,01:33,1091.25,1091.25,1091.25,1091.25,0,25,25.00
05/23/2005,01:34,1091.25,1091.25,1091.00,1091.00,0,3,3.00
05/23/2005,01:37,1091.25,1091.25,1091.25,1091.25,6,0,6.00
05/23/2005,01:40,1091.25,1091.25,1091.25,1091.25,1,0,1.00
05/23/2005,01:42,1091.25,1091.25,1091.25,1091.25,11,0,11.00
05/23/2005,01:44,1091.25,1091.25,1091.25,1091.25,5,0,5.00
05/23/2005,01:45,1091.25,1091.25,1091.25,1091.25,19,0,19.00
05/23/2005,01:47,1091.25,1091.25,1091.25,1091.25,18,0,18.00
05/23/2005,01:52,1091.50,1091.50,1091.50,1091.50,51,0,51.00
05/23/2005,01:53,1091.25,1091.50,1091.25,1091.50,3,1,4.00
05/23/2005,01:56,1091.50,1091.50,1091.50,1091.50,2,0,2.00
05/23/2005,01:57,1091.25,1091.25,1091.25,1091.25,0,25,25.00
05/23/2005,01:58,1091.25,1091.25,1091.25,1091.25,0,34,34.00
05/23/2005,01:59,1091.25,1091.25,1091.25,1091.25,0,12,12.00
05/23/2005,02:00,1091.25,1091.25,1091.25,1091.25,0,1,1.00
05/23/2005,02:01,1091.25,1091.25,1091.25,1091.25,0,5,5.00
05/23/2005,02:02,1091.25,1091.50,1091.25,1091.25,26,110,136.00
05/23/2005,02:03,1091.25,1091.50,1091.25,1091.50,33,14,47.00
05/23/2005,02:04,1091.50,1091.50,1091.25,1091.50,13,136,149.00
05/23/2005,02:05,1091.50,1091.75,1091.50,1091.75,243,0,243.00
05/23/2005,02:06,1091.50,1091.75,1091.50,1091.50,35,51,86.00
05/23/2005,02:07,1091.75,1091.75,1091.50,1091.50,6,29,35.00
05/23/2005,02:08,1091.75,1091.75,1091.75,1091.75,277,0,277.00
05/23/2005,02:09,1091.75,1091.75,1091.75,1091.75,11,0,11.00
05/23/2005,02:10,1091.75,1091.75,1091.75,1091.75,25,0,25.00
05/23/2005,02:11,1091.50,1091.75,1091.50,1091.75,29,3,32.00
05/23/2005,02:12,1091.75,1091.75,1091.50,1091.50,15,100,115.00
05/23/2005,02:13,1091.50,1091.50,1091.50,1091.50,0,82,82.00
05/23/2005,02:14,1091.25,1091.25,1091.25,1091.25,0,10,10.00
05/23/2005,02:15,1091.25,1091.25,1091.25,1091.25,0,60,60.00
05/23/2005,02:16,1091.25,1091.50,1091.25,1091.50,26,11,37.00
05/23/2005,02:17,1091.25,1091.50,1091.25,1091.50,5,2,7.00
05/23/2005,02:18,1091.50,1091.50,1091.50,1091.50,2,0,2.00
05/23/2005,02:19,1091.50,1091.50,1091.50,1091.50,69,0,69.00
05/23/2005,02:20,1091.50,1091.50,1091.50,1091.50,1,0,1.00
05/23/2005,02:22,1091.50,1092.25,1091.50,1092.00,546,68,614.00
05/23/2005,02:23,1092.00,1092.25,1092.00,1092.00,66,8,74.00
05/23/2005,02:24,1092.00,1092.00,1092.00,1092.00,0,5,5.00
05/23/2005,02:25,1092.25,1092.25,1092.00,1092.00,8,59,67.00
05/23/2005,02:26,1092.25,1092.25,1092.25,1092.25,1,0,1.00
05/23/2005,02:27,1092.25,1092.25,1092.00,1092.00,89,1,90.00
05/23/2005,02:30,1092.00,1092.00,1092.00,1092.00,0,128,128.00
05/23/2005,02:31,1091.75,1091.75,1091.50,1091.50,0,42,42.00
05/23/2005,02:32,1091.75,1091.75,1091.75,1091.75,15,0,15.00
05/23/2005,02:33,1091.75,1091.75,1091.75,1091.75,47,0,47.00
05/23/2005,02:34,1091.75,1091.75,1091.75,1091.75,35,0,35.00
05/23/2005,02:35,1091.75,1091.75,1091.75,1091.75,56,0,56.00
05/23/2005,02:36,1091.50,1091.75,1091.50,1091.50,20,2,22.00
05/23/2005,02:37,1091.50,1091.50,1091.50,1091.50,0,6,6.00
05/23/2005,02:38,1091.75,1091.75,1091.75,1091.75,1,0,1.00
05/23/2005,02:39,1091.50,1091.50,1091.50,1091.50,0,58,58.00
05/23/2005,02:40,1091.50,1091.50,1091.50,1091.50,0,14,14.00
05/23/2005,02:42,1091.50,1091.50,1091.50,1091.50,0,1,1.00
05/23/2005,02:45,1091.75,1091.75,1091.50,1091.50,3,81,84.00
05/23/2005,02:47,1091.50,1091.50,1091.50,1091.50,0,47,47.00
05/23/2005,02:48,1091.50,1091.50,1091.50,1091.50,0,1,1.00
05/23/2005,02:49,1091.50,1091.50,1091.50,1091.50,0,6,6.00
05/23/2005,02:50,1091.50,1091.50,1091.50,1091.50,0,10,10.00
05/23/2005,02:53,1091.50,1091.50,1091.50,1091.50,0,27,27.00
05/23/2005,02:58,1091.75,1091.75,1091.50,1091.50,1,19,20.00
05/23/2005,02:59,1091.50,1091.75,1091.50,1091.75,50,5,55.00
05/23/2005,03:00,1091.50,1091.50,1091.50,1091.50,0,96,96.00
05/23/2005,03:01,1091.50,1091.50,1091.50,1091.50,0,46,46.00
05/23/2005,03:02,1091.50,1091.50,1091.50,1091.50,0,1,1.00
05/23/2005,03:03,1091.50,1091.50,1091.50,1091.50,0,54,54.00
05/23/2005,03:04,1091.25,1091.25,1091.25,1091.25,0,3,3.00
05/23/2005,03:05,1091.25,1091.25,1091.25,1091.25,0,5,5.00
05/23/2005,03:06,1091.25,1091.50,1091.25,1091.50,2,4,6.00
05/23/2005,03:08,1091.25,1091.25,1091.00,1091.25,23,103,126.00
05/23/2005,03:09,1091.25,1091.25,1091.25,1091.25,39,0,39.00
05/23/2005,03:10,1091.25,1091.25,1091.25,1091.25,15,0,15.00
05/23/2005,03:13,1091.25,1091.25,1091.25,1091.25,49,0,49.00
05/23/2005,03:15,1091.25,1091.25,1091.25,1091.25,15,0,15.00
05/23/2005,03:16,1091.00,1091.25,1091.00,1091.25,22,26,48.00
05/23/2005,03:19,1091.25,1091.25,1091.25,1091.25,120,0,120.00
05/23/2005,03:21,1091.25,1091.25,1091.00,1091.00,2,100,102.00
05/23/2005,03:22,1091.25,1091.25,1091.25,1091.25,80,0,80.00
05/23/2005,03:23,1091.25,1091.25,1091.25,1091.25,16,0,16.00
05/23/2005,03:24,1091.25,1091.25,1091.25,1091.25,54,0,54.00
05/23/2005,03:27,1091.25,1091.25,1091.25,1091.25,7,0,7.00
05/23/2005,03:28,1091.00,1091.00,1091.00,1091.00,0,3,3.00
05/23/2005,03:29,1091.00,1091.00,1091.00,1091.00,0,206,206.00
05/23/2005,03:30,1091.00,1091.25,1091.00,1091.25,7,5,12.00
05/23/2005,03:31,1091.25,1091.25,1091.25,1091.25,20,0,20.00
05/23/2005,03:32,1091.25,1091.25,1091.00,1091.25,19,9,28.00
05/23/2005,03:33,1091.25,1091.50,1091.25,1091.50,149,0,149.00
05/23/2005,03:34,1091.25,1091.25,1091.25,1091.25,0,1,1.00
05/23/2005,03:35,1091.50,1091.50,1091.50,1091.50,1,0,1.00
05/23/2005,03:37,1091.25,1091.25,1091.25,1091.25,0,5,5.00
05/23/2005,03:39,1091.25,1091.25,1091.25,1091.25,0,1,1.00
05/23/2005,03:40,1091.25,1091.50,1091.25,1091.50,73,30,103.00
05/23/2005,03:41,1091.50,1091.75,1091.50,1091.75,31,0,31.00
05/23/2005,03:42,1091.50,1091.50,1091.50,1091.50,0,18,18.00
05/23/2005,03:44,1091.50,1092.00,1091.50,1091.50,158,2,160.00
05/23/2005,03:45,1091.75,1091.75,1091.75,1091.75,25,0,25.00
05/23/2005,03:46,1092.00,1092.00,1091.75,1092.00,53,2,55.00
05/23/2005,03:49,1092.00,1092.00,1092.00,1092.00,42,0,42.00
05/23/2005,03:50,1092.00,1092.00,1092.00,1092.00,6,0,6.00
05/23/2005,03:52,1092.00,1092.00,1092.00,1092.00,9,0,9.00
05/23/2005,03:54,1092.00,1092.00,1092.00,1092.00,15,0,15.00
05/23/2005,03:56,1092.00,1092.00,1092.00,1092.00,3,0,3.00
05/23/2005,03:58,1091.75,1091.75,1091.75,1091.75,0,1,1.00
05/23/2005,04:02,1091.75,1091.75,1091.75,1091.75,0,25,25.00
05/23/2005,04:03,1092.00,1092.00,1092.00,1092.00,1,0,1.00
05/23/2005,04:04,1091.75,1091.75,1091.75,1091.75,0,3,3.00
05/23/2005,04:06,1091.75,1091.75,1091.75,1091.75,0,1,1.00
05/23/2005,04:07,1092.00,1092.00,1092.00,1092.00,2,0,2.00
05/23/2005,04:08,1092.00,1092.00,1092.00,1092.00,15,0,15.00
05/23/2005,04:10,1092.00,1092.00,1092.00,1092.00,27,0,27.00
05/23/2005,04:15,1092.25,1092.25,1092.25,1092.25,2,0,2.00
05/23/2005,04:16,1092.00,1092.25,1092.00,1092.25,1,1,2.00
05/23/2005,04:17,1092.25,1092.25,1092.25,1092.25,122,0,122.00
05/23/2005,04:18,1092.25,1092.25,1092.25,1092.25,25,0,25.00
05/23/2005,04:19,1092.25,1092.25,1092.25,1092.25,5,0,5.00
05/23/2005,04:20,1092.00,1092.00,1092.00,1092.00,0,1,1.00
05/23/2005,04:21,1092.00,1092.00,1092.00,1092.00,0,4,4.00
05/23/2005,04:22,1092.00,1092.00,1092.00,1092.00,0,28,28.00
05/23/2005,04:23,1092.00,1092.00,1092.00,1092.00,0,13,13.00
05/23/2005,04:25,1092.25,1092.25,1092.25,1092.25,13,0,13.00
05/23/2005,04:26,1092.25,1092.25,1092.25,1092.25,14,0,14.00
05/23/2005,04:27,1092.25,1092.25,1092.25,1092.25,50,0,50.00
05/23/2005,04:30,1092.25,1092.25,1092.25,1092.25,3,0,3.00
05/23/2005,04:31,1092.25,1092.25,1092.25,1092.25,10,0,10.00
05/23/2005,04:32,1092.00,1092.00,1092.00,1092.00,0,1,1.00
05/23/2005,04:33,1092.00,1092.00,1092.00,1092.00,0,1,1.00
05/23/2005,04:34,1092.00,1092.00,1092.00,1092.00,0,1,1.00
05/23/2005,04:35,1092.00,1092.00,1092.00,1092.00,0,7,7.00
05/23/2005,04:36,1092.00,1092.00,1092.00,1092.00,0,27,27.00
05/23/2005,04:37,1091.75,1091.75,1091.75,1091.75,0,14,14.00
05/23/2005,04:38,1092.00,1092.00,1092.00,1092.00,1,0,1.00
05/23/2005,04:44,1091.75,1091.75,1091.75,1091.75,0,30,30.00
05/23/2005,04:46,1091.75,1092.00,1091.75,1092.00,61,143,204.00
05/23/2005,04:47,1092.25,1092.50,1092.25,1092.25,123,11,134.00
05/23/2005,04:49,1092.25,1092.25,1092.25,1092.25,0,26,26.00
05/23/2005,04:50,1092.25,1092.25,1092.25,1092.25,0,24,24.00
05/23/2005,04:51,1092.25,1092.25,1092.25,1092.25,0,20,20.00
05/23/2005,04:52,1092.25,1092.25,1092.25,1092.25,0,43,43.00
05/23/2005,04:53,1092.50,1092.50,1092.25,1092.25,14,49,63.00
05/23/2005,04:54,1092.25,1092.25,1092.25,1092.25,0,7,7.00
05/23/2005,04:55,1092.25,1092.25,1092.25,1092.25,0,9,9.00
05/23/2005,04:58,1092.25,1092.25,1092.00,1092.00,0,55,55.00
05/23/2005,04:59,1092.00,1092.00,1092.00,1092.00,0,1,1.00
05/23/2005,05:00,1092.00,1092.00,1092.00,1092.00,0,36,36.00
05/23/2005,05:03,1092.00,1092.25,1092.00,1092.00,1,6,7.00
05/23/2005,05:04,1092.00,1092.00,1092.00,1092.00,0,5,5.00
05/23/2005,05:07,1092.00,1092.00,1092.00,1092.00,0,5,5.00
05/23/2005,05:08,1092.00,1092.00,1092.00,1092.00,0,4,4.00
05/23/2005,05:09,1092.00,1092.00,1092.00,1092.00,0,33,33.00
05/23/2005,05:10,1092.00,1092.00,1091.75,1091.75,0,7,7.00
05/23/2005,05:13,1092.00,1092.00,1092.00,1092.00,8,0,8.00
05/23/2005,05:14,1092.00,1092.00,1092.00,1092.00,1,0,1.00
05/23/2005,05:15,1092.25,1092.25,1092.25,1092.25,2,0,2.00
05/23/2005,05:16,1092.25,1092.25,1092.25,1092.25,89,0,89.00
05/23/2005,05:17,1092.25,1092.25,1092.25,1092.25,61,0,61.00
05/23/2005,05:18,1092.25,1092.25,1092.25,1092.25,1,0,1.00
05/23/2005,05:19,1092.25,1092.25,1092.25,1092.25,1,0,1.00
05/23/2005,05:20,1092.25,1092.25,1092.25,1092.25,50,0,50.00
05/23/2005,05:22,1092.25,1092.25,1092.00,1092.00,20,6,26.00
05/23/2005,05:23,1092.25,1092.25,1092.00,1092.00,6,6,12.00
05/23/2005,05:25,1092.00,1092.00,1092.00,1092.00,0,4,4.00
05/23/2005,05:28,1092.00,1092.00,1092.00,1092.00,0,41,41.00
05/23/2005,05:32,1092.00,1092.00,1092.00,1092.00,0,30,30.00
05/23/2005,05:33,1092.25,1092.25,1092.25,1092.25,43,0,43.00
05/23/2005,05:37,1092.25,1092.25,1092.25,1092.25,2,0,2.00
05/23/2005,05:40,1092.00,1092.00,1092.00,1092.00,0,19,19.00
05/23/2005,05:41,1092.00,1092.00,1092.00,1092.00,0,6,6.00
05/23/2005,05:43,1092.00,1092.00,1092.00,1092.00,0,2,2.00
05/23/2005,05:45,1092.00,1092.00,1092.00,1092.00,0,22,22.00
05/23/2005,05:46,1092.25,1092.25,1092.25,1092.25,1,0,1.00
05/23/2005,05:48,1092.00,1092.00,1092.00,1092.00,0,1,1.00
05/23/2005,05:50,1092.00,1092.00,1092.00,1092.00,0,12,12.00
05/23/2005,05:52,1092.00,1092.00,1092.00,1092.00,0,11,11.00
05/23/2005,05:54,1092.25,1092.25,1092.25,1092.25,1,0,1.00
05/23/2005,05:55,1092.25,1092.25,1092.25,1092.25,61,0,61.00
05/23/2005,05:56,1092.25,1092.25,1092.25,1092.25,36,0,36.00
05/23/2005,05:57,1092.25,1092.25,1092.25,1092.25,76,0,76.00
05/23/2005,05:58,1092.00,1092.50,1092.00,1092.50,1,1,2.00
05/23/2005,05:59,1092.25,1092.25,1092.00,1092.25,19,7,26.00
05/23/2005,06:00,1092.25,1092.25,1092.25,1092.25,7,0,7.00
05/23/2005,06:01,1092.50,1092.50,1092.25,1092.25,3,30,33.00
05/23/2005,06:02,1092.50,1092.50,1092.50,1092.50,1,0,1.00
05/23/2005,06:03,1092.50,1092.50,1092.50,1092.50,1,0,1.00
05/23/2005,06:06,1092.25,1092.25,1092.25,1092.25,0,1,1.00
05/23/2005,06:07,1092.25,1092.25,1092.25,1092.25,0,2,2.00
05/23/2005,06:08,1092.50,1092.50,1092.50,1092.50,84,0,84.00
05/23/2005,06:09,1092.50,1092.50,1092.50,1092.50,56,0,56.00
05/23/2005,06:10,1092.50,1092.75,1092.25,1092.25,19,18,37.00
05/23/2005,06:11,1092.50,1092.50,1092.50,1092.50,5,0,5.00
05/23/2005,06:12,1092.50,1092.50,1092.50,1092.50,79,0,79.00
05/23/2005,06:13,1092.50,1092.50,1092.50,1092.50,103,0,103.00
05/23/2005,06:14,1092.50,1092.50,1092.50,1092.50,34,0,34.00
05/23/2005,06:15,1092.50,1092.50,1092.50,1092.50,33,0,33.00
05/23/2005,06:16,1092.50,1092.75,1092.50,1092.75,17,0,17.00
05/23/2005,06:17,1092.75,1092.75,1092.75,1092.75,1,0,1.00
05/23/2005,06:18,1092.50,1092.75,1092.50,1092.50,3,5,8.00
05/23/2005,06:21,1092.50,1092.50,1092.50,1092.50,0,4,4.00
05/23/2005,06:22,1092.50,1092.50,1092.50,1092.50,0,2,2.00
05/23/2005,06:23,1092.50,1092.50,1092.50,1092.50,0,4,4.00
05/23/2005,06:24,1092.50,1092.50,1092.50,1092.50,0,160,160.00
05/23/2005,06:26,1092.50,1092.50,1092.50,1092.50,0,61,61.00
05/23/2005,06:27,1092.50,1092.50,1092.50,1092.50,0,22,22.00
05/23/2005,06:28,1092.50,1092.50,1092.50,1092.50,0,32,32.00
05/23/2005,06:29,1092.75,1092.75,1092.50,1092.75,3,11,14.00
05/23/2005,06:30,1092.75,1093.00,1092.75,1092.75,286,10,296.00
05/23/2005,06:31,1093.00,1093.00,1092.75,1093.00,288,10,298.00
05/23/2005,06:32,1093.00,1093.25,1092.75,1093.00,357,70,427.00
05/23/2005,06:33,1093.00,1093.00,1093.00,1093.00,135,0,135.00
05/23/2005,06:34,1093.00,1093.00,1092.75,1092.75,6,51,57.00
05/23/2005,06:35,1093.00,1093.00,1093.00,1093.00,33,0,33.00
05/23/2005,06:36,1093.00,1093.00,1092.75,1092.75,68,2,70.00
05/23/2005,06:37,1093.00,1093.25,1093.00,1093.00,44,23,67.00
05/23/2005,06:38,1093.00,1093.00,1093.00,1093.00,0,23,23.00
05/23/2005,06:39,1093.25,1093.25,1093.25,1093.25,50,0,50.00
05/23/2005,06:40,1093.25,1093.25,1093.25,1093.25,1,0,1.00
05/23/2005,06:41,1093.00,1093.50,1093.00,1093.25,250,18,268.00
05/23/2005,06:42,1093.50,1093.75,1093.25,1093.50,371,118,489.00
05/23/2005,06:43,1093.50,1093.50,1093.25,1093.50,212,15,227.00
05/23/2005,06:44,1093.75,1094.00,1093.50,1093.50,315,118,433.00
05/23/2005,06:45,1093.50,1093.50,1093.50,1093.50,0,142,142.00
05/23/2005,06:46,1093.50,1093.50,1093.25,1093.25,0,22,22.00
05/23/2005,06:47,1093.25,1093.50,1093.25,1093.50,90,40,130.00
05/23/2005,06:48,1093.50,1093.50,1093.50,1093.50,29,0,29.00
05/23/2005,06:49,1093.50,1093.50,1093.50,1093.50,22,0,22.00
05/23/2005,06:50,1093.25,1093.25,1093.25,1093.25,0,77,77.00
05/23/2005,06:51,1093.25,1093.25,1093.25,1093.25,0,1,1.00
05/23/2005,06:52,1093.25,1093.50,1093.25,1093.50,1,16,17.00
05/23/2005,06:53,1093.25,1093.25,1093.25,1093.25,0,90,90.00
05/23/2005,06:54,1093.25,1093.25,1093.25,1093.25,0,1,1.00
05/23/2005,06:55,1093.00,1093.00,1093.00,1093.00,0,242,242.00
05/23/2005,06:56,1093.00,1093.00,1092.75,1093.00,143,2,145.00
05/23/2005,06:57,1093.25,1093.25,1093.00,1093.00,2,14,16.00
05/23/2005,07:01,1093.00,1093.00,1093.00,1093.00,0,37,37.00
05/23/2005,07:02,1093.00,1093.25,1092.75,1092.75,2,63,65.00
05/23/2005,07:03,1092.75,1092.75,1092.50,1092.75,44,180,224.00
05/23/2005,07:04,1092.50,1093.00,1092.50,1092.75,18,8,26.00
05/23/2005,07:05,1092.75,1092.75,1092.75,1092.75,1,0,1.00
05/23/2005,07:06,1092.75,1093.00,1092.75,1093.00,4,0,4.00
05/23/2005,07:07,1093.00,1093.00,1092.75,1093.00,20,5,25.00
05/23/2005,07:08,1092.75,1092.75,1092.50,1092.50,0,104,104.00
05/23/2005,07:10,1092.50,1092.75,1092.50,1092.75,7,5,12.00
05/23/2005,07:11,1092.75,1093.00,1092.75,1093.00,239,0,239.00
05/23/2005,07:12,1093.25,1093.25,1093.25,1093.25,3,0,3.00
05/23/2005,07:13,1093.25,1093.25,1093.00,1093.25,264,1,265.00
05/23/2005,07:14,1093.25,1093.25,1093.00,1093.00,13,192,205.00
05/23/2005,07:15,1092.75,1092.75,1092.75,1092.75,0,218,218.00
05/23/2005,07:16,1092.50,1092.50,1092.50,1092.50,0,1,1.00
05/23/2005,07:17,1092.50,1092.75,1092.50,1092.75,256,7,263.00
05/23/2005,07:18,1092.75,1092.75,1092.75,1092.75,112,0,112.00
05/23/2005,07:19,1092.50,1092.50,1092.50,1092.50,0,37,37.00
05/23/2005,07:20,1092.50,1092.50,1092.50,1092.50,0,7,7.00
05/23/2005,07:21,1092.75,1093.00,1092.75,1093.00,117,0,117.00
05/23/2005,07:22,1092.75,1092.75,1092.75,1092.75,0,77,77.00
05/23/2005,07:23,1092.75,1092.75,1092.75,1092.75,0,1,1.00
05/23/2005,07:24,1092.75,1092.75,1092.75,1092.75,0,102,102.00
05/23/2005,07:25,1092.75,1093.00,1092.75,1092.75,1,130,131.00
05/23/2005,07:26,1093.00,1093.00,1092.75,1092.75,6,1,7.00
05/23/2005,07:27,1093.00,1093.00,1093.00,1093.00,18,0,18.00
05/23/2005,07:28,1093.00,1093.00,1093.00,1093.00,6,0,6.00
05/23/2005,07:29,1092.75,1092.75,1092.75,1092.75,0,50,50.00
05/23/2005,07:30,1092.75,1092.75,1092.75,1092.75,0,1,1.00
05/23/2005,07:31,1093.00,1093.00,1092.75,1092.75,1,6,7.00
05/23/2005,07:32,1093.00,1093.00,1093.00,1093.00,4,0,4.00
05/23/2005,07:33,1093.00,1093.00,1092.75,1092.75,6,4,10.00
05/23/2005,07:34,1093.00,1093.00,1093.00,1093.00,17,0,17.00
05/23/2005,07:35,1092.75,1092.75,1092.50,1092.50,0,352,352.00
05/23/2005,07:36,1092.75,1092.75,1092.50,1092.75,2,41,43.00
05/23/2005,07:37,1092.75,1092.75,1092.50,1092.50,13,5,18.00
05/23/2005,07:38,1092.50,1092.50,1092.50,1092.50,0,188,188.00
05/23/2005,07:39,1092.50,1092.50,1092.25,1092.25,0,63,63.00
05/23/2005,07:40,1092.50,1092.75,1092.25,1092.50,181,38,219.00
05/23/2005,07:41,1092.50,1092.50,1092.25,1092.25,0,58,58.00
05/23/2005,07:42,1092.50,1092.50,1092.25,1092.25,20,1,21.00
05/23/2005,07:43,1092.25,1092.25,1092.00,1092.25,164,488,652.00
05/23/2005,07:44,1092.00,1092.25,1092.00,1092.25,26,10,36.00
05/23/2005,07:45,1092.25,1092.50,1092.25,1092.50,123,0,123.00
05/23/2005,07:46,1092.25,1092.50,1092.25,1092.25,5,21,26.00
05/23/2005,07:47,1092.25,1092.25,1092.25,1092.25,0,117,117.00
05/23/2005,07:48,1092.25,1092.50,1092.25,1092.50,8,75,83.00
05/23/2005,07:49,1092.25,1092.25,1092.25,1092.25,0,41,41.00
05/23/2005,07:50,1092.25,1092.25,1092.25,1092.25,0,2,2.00
05/23/2005,07:51,1092.25,1092.75,1092.25,1092.50,124,14,138.00
05/23/2005,07:52,1092.50,1092.50,1092.25,1092.50,26,2,28.00
05/23/2005,07:53,1092.50,1092.50,1092.50,1092.50,12,0,12.00
05/23/2005,07:54,1092.50,1092.75,1092.50,1092.75,23,5,28.00
05/23/2005,07:55,1092.50,1092.50,1092.25,1092.25,1,140,141.00
05/23/2005,07:56,1092.25,1092.25,1092.25,1092.25,0,30,30.00
05/23/2005,07:57,1092.25,1092.50,1092.25,1092.25,85,240,325.00
05/23/2005,07:58,1092.25,1092.50,1092.25,1092.50,62,218,280.00
05/23/2005,07:59,1092.25,1092.25,1092.25,1092.25,0,3,3.00
05/23/2005,08:00,1092.25,1092.25,1092.00,1092.00,0,13,13.00
05/23/2005,08:01,1092.00,1092.25,1092.00,1092.25,8,1,9.00
05/23/2005,08:02,1092.00,1092.00,1091.50,1091.50,42,495,537.00
05/23/2005,08:03,1091.50,1092.00,1091.50,1092.00,319,6,325.00
05/23/2005,08:04,1092.00,1092.00,1091.75,1092.00,149,3,152.00
05/23/2005,08:05,1092.00,1092.00,1091.75,1091.75,169,376,545.00
05/23/2005,08:06,1091.75,1092.00,1091.75,1092.00,27,16,43.00
05/23/2005,08:07,1091.75,1092.00,1091.75,1092.00,30,104,134.00
05/23/2005,08:08,1092.00,1092.00,1092.00,1092.00,136,0,136.00
05/23/2005,08:09,1092.00,1092.25,1092.00,1092.00,22,97,119.00
05/23/2005,08:10,1092.00,1092.00,1091.75,1091.75,26,349,375.00
05/23/2005,08:11,1092.00,1092.00,1091.75,1091.75,127,1,128.00
05/23/2005,08:12,1092.00,1092.00,1091.75,1092.00,122,2,124.00
05/23/2005,08:13,1091.75,1092.00,1091.75,1092.00,41,4,45.00
05/23/2005,08:14,1091.75,1092.00,1091.75,1091.75,15,7,22.00
05/23/2005,08:15,1092.00,1092.00,1092.00,1092.00,3,0,3.00
05/23/2005,08:16,1092.00,1092.00,1091.75,1092.00,11,2,13.00
05/23/2005,08:17,1092.00,1092.00,1092.00,1092.00,6,0,6.00
05/23/2005,08:18,1092.00,1092.00,1091.75,1092.00,21,5,26.00
05/23/2005,08:19,1091.75,1092.00,1091.75,1092.00,23,10,33.00
05/23/2005,08:20,1092.00,1092.00,1091.75,1091.75,158,44,202.00
05/23/2005,08:21,1091.75,1092.00,1091.75,1092.00,17,114,131.00
05/23/2005,08:22,1091.75,1092.00,1091.75,1091.75,100,141,241.00
05/23/2005,08:23,1091.75,1091.75,1091.50,1091.75,1,137,138.00
05/23/2005,08:24,1091.75,1091.75,1091.50,1091.75,90,1,91.00
05/23/2005,08:25,1091.75,1092.00,1091.75,1092.00,51,0,51.00
05/23/2005,08:26,1092.00,1092.00,1092.00,1092.00,263,0,263.00
05/23/2005,08:27,1092.00,1092.00,1091.75,1091.75,27,1,28.00
05/23/2005,08:28,1092.00,1092.00,1091.75,1092.00,9,3,12.00
05/23/2005,08:29,1091.75,1092.00,1091.75,1092.00,7,1,8.00
05/23/2005,08:30,1091.75,1092.00,1091.50,1091.75,107,389,496.00
05/23/2005,08:31,1091.50,1092.25,1091.50,1092.00,1777,576,2353.00
05/23/2005,08:32,1092.00,1092.25,1091.50,1092.25,647,372,1019.00
05/23/2005,08:33,1092.25,1092.50,1092.00,1092.50,1248,611,1859.00
05/23/2005,08:34,1092.25,1093.00,1092.25,1092.75,1441,645,2086.00
05/23/2005,08:35,1092.75,1093.00,1092.50,1093.00,701,645,1346.00
05/23/2005,08:36,1093.00,1093.00,1092.25,1092.25,93,1386,1479.00
05/23/2005,08:37,1092.50,1092.50,1092.00,1092.00,445,1056,1501.00
05/23/2005,08:38,1092.00,1092.50,1091.75,1092.00,994,1815,2809.00
05/23/2005,08:39,1092.00,1092.25,1091.50,1091.75,290,1558,1848.00
05/23/2005,08:40,1092.00,1092.00,1091.75,1091.75,1082,1062,2144.00
05/23/2005,08:41,1091.75,1092.00,1091.50,1092.00,923,337,1260.00
05/23/2005,08:42,1091.75,1092.50,1091.75,1092.00,1830,685,2515.00
05/23/2005,08:43,1092.00,1092.25,1091.75,1091.75,852,1043,1895.00
05/23/2005,08:44,1092.00,1092.25,1092.00,1092.25,917,185,1102.00
05/23/2005,08:45,1092.25,1092.25,1092.00,1092.25,314,78,392.00
05/23/2005,08:46,1092.25,1093.25,1091.75,1093.00,3682,1412,5094.00
05/23/2005,08:47,1093.25,1093.75,1092.75,1093.25,1836,1026,2862.00
05/23/2005,08:48,1093.25,1093.50,1092.75,1093.50,1092,937,2029.00
05/23/2005,08:49,1093.50,1093.75,1093.00,1093.50,2568,1575,4143.00
05/23/2005,08:50,1093.50,1093.50,1093.00,1093.00,709,1117,1826.00
05/23/2005,08:51,1093.25,1093.50,1093.00,1093.25,926,481,1407.00
05/23/2005,08:52,1093.00,1093.50,1093.00,1093.25,493,711,1204.00
05/23/2005,08:53,1093.00,1093.50,1093.00,1093.50,1547,507,2054.00
05/23/2005,08:54,1093.50,1093.75,1093.00,1093.25,1130,937,2067.00
05/23/2005,08:55,1093.25,1093.75,1093.25,1093.50,699,341,1040.00
05/23/2005,08:56,1093.50,1094.25,1093.50,1094.00,3565,423,3988.00
05/23/2005,08:57,1094.25,1094.75,1094.00,1094.25,4433,786,5219.00
05/23/2005,08:58,1094.50,1095.00,1094.25,1095.00,2292,262,2554.00
05/23/2005,08:59,1094.75,1095.00,1094.25,1094.25,399,1026,1425.00
05/23/2005,09:00,1094.25,1095.00,1094.25,1095.00,2142,213,2355.00
05/23/2005,09:01,1094.75,1095.25,1094.50,1095.25,3587,1897,5484.00
05/23/2005,09:02,1095.00,1095.50,1095.00,1095.00,2128,1547,3675.00
05/23/2005,09:03,1095.25,1095.25,1094.75,1094.75,672,1191,1863.00
05/23/2005,09:04,1094.75,1095.00,1094.50,1094.75,706,1125,1831.00
05/23/2005,09:05,1094.50,1094.75,1094.50,1094.50,433,442,875.00
05/23/2005,09:06,1094.50,1094.75,1094.25,1094.50,968,1608,2576.00
05/23/2005,09:07,1094.50,1094.75,1094.50,1094.50,288,210,498.00
05/23/2005,09:08,1094.50,1094.75,1094.25,1094.50,222,561,783.00
05/23/2005,09:09,1094.50,1095.00,1094.50,1094.75,1164,964,2128.00
05/23/2005,09:10,1095.00,1095.00,1094.50,1094.75,66,474,540.00
05/23/2005,09:11,1094.50,1094.75,1093.75,1094.00,1024,2562,3586.00
05/23/2005,09:12,1094.00,1094.25,1093.75,1094.00,1442,863,2305.00
05/23/2005,09:13,1093.75,1094.50,1093.75,1094.50,1512,143,1655.00
05/23/2005,09:14,1094.50,1094.75,1094.25,1094.75,949,75,1024.00
05/23/2005,09:15,1094.50,1094.75,1094.25,1094.25,71,584,655.00
05/23/2005,09:16,1094.25,1095.00,1094.25,1095.00,946,69,1015.00
05/23/2005,09:17,1094.75,1095.00,1094.75,1094.75,543,790,1333.00
05/23/2005,09:18,1094.50,1094.75,1094.00,1094.50,418,1420,1838.00
05/23/2005,09:19,1094.50,1094.75,1094.25,1094.50,513,412,925.00
05/23/2005,09:20,1094.25,1094.75,1094.25,1094.50,1624,735,2359.00
05/23/2005,09:21,1094.50,1094.75,1094.25,1094.25,207,463,670.00
05/23/2005,09:22,1094.25,1094.50,1094.25,1094.25,242,1323,1565.00
05/23/2005,09:23,1094.25,1094.50,1094.25,1094.25,603,653,1256.00
05/23/2005,09:24,1094.50,1094.75,1094.25,1094.25,310,492,802.00
05/23/2005,09:25,1094.50,1094.50,1094.00,1094.50,877,586,1463.00
05/23/2005,09:26,1094.25,1094.50,1094.25,1094.25,105,458,563.00
05/23/2005,09:27,1094.50,1094.50,1094.00,1094.00,412,659,1071.00
05/23/2005,09:28,1094.00,1094.50,1094.00,1094.25,1146,661,1807.00
05/23/2005,09:29,1094.50,1094.50,1094.00,1094.25,61,354,415.00
05/23/2005,09:30,1094.25,1095.00,1094.25,1095.00,1230,248,1478.00
05/23/2005,09:31,1095.00,1096.00,1094.75,1095.75,7070,2173,9243.00
05/23/2005,09:32,1095.75,1096.25,1095.50,1096.00,4261,1724,5985.00
05/23/2005,09:33,1096.00,1096.50,1096.00,1096.25,3307,1182,4489.00
05/23/2005,09:34,1096.00,1096.25,1095.50,1095.75,781,2340,3121.00
05/23/2005,09:35,1095.50,1095.75,1095.50,1095.50,895,319,1214.00
05/23/2005,09:36,1095.75,1096.00,1095.25,1095.75,1671,1411,3082.00
05/23/2005,09:37,1095.50,1095.75,1095.50,1095.50,87,196,283.00
05/23/2005,09:38,1095.75,1095.75,1095.00,1095.50,686,3003,3689.00
05/23/2005,09:39,1095.25,1095.75,1094.75,1095.00,805,1815,2620.00
05/23/2005,09:40,1095.25,1095.25,1095.00,1095.25,252,446,698.00
05/23/2005,09:41,1095.25,1095.50,1095.00,1095.50,753,122,875.00
05/23/2005,09:42,1095.25,1095.50,1095.00,1095.00,104,528,632.00
05/23/2005,09:43,1095.00,1095.25,1094.75,1095.00,390,865,1255.00
05/23/2005,09:44,1095.00,1095.00,1094.50,1094.75,264,2745,3009.00
05/23/2005,09:45,1094.50,1094.75,1094.25,1094.50,89,944,1033.00
05/23/2005,09:46,1094.25,1094.50,1094.25,1094.50,793,309,1102.00
05/23/2005,09:47,1094.25,1094.50,1093.00,1093.25,898,5434,6332.00
05/23/2005,09:48,1093.25,1093.50,1093.00,1093.50,2018,2105,4123.00
05/23/2005,09:49,1093.25,1093.50,1093.00,1093.00,971,1058,2029.00
05/23/2005,09:50,1093.00,1093.25,1092.75,1093.00,1863,703,2566.00
05/23/2005,09:51,1092.75,1093.50,1092.50,1093.25,2201,1294,3495.00
05/23/2005,09:52,1093.25,1093.50,1093.25,1093.25,326,1213,1539.00
05/23/2005,09:53,1093.50,1093.50,1093.00,1093.50,287,399,686.00
05/23/2005,09:54,1093.25,1093.50,1093.25,1093.25,196,1150,1346.00
05/23/2005,09:55,1093.25,1093.50,1093.00,1093.25,460,1321,1781.00
05/23/2005,09:56,1093.00,1093.25,1093.00,1093.25,614,1034,1648.00
05/23/2005,09:57,1093.00,1093.50,1092.75,1093.00,684,1518,2202.00
05/23/2005,09:58,1093.25,1093.50,1093.00,1093.25,896,101,997.00
05/23/2005,09:59,1093.25,1093.50,1093.00,1093.00,352,713,1065.00
05/23/2005,10:00,1093.00,1093.25,1092.75,1093.25,189,389,578.00
05/23/2005,10:01,1093.00,1093.25,1092.25,1092.25,1115,4078,5193.00
05/23/2005,10:02,1092.25,1092.50,1091.75,1092.00,836,3062,3898.00
05/23/2005,10:03,1092.00,1092.25,1091.75,1092.25,439,503,942.00
05/23/2005,10:04,1092.00,1092.50,1092.00,1092.00,1419,1345,2764.00
05/23/2005,10:05,1092.25,1092.50,1092.00,1092.25,516,613,1129.00
05/23/2005,10:06,1092.25,1092.50,1092.25,1092.50,134,291,425.00
05/23/2005,10:07,1092.25,1092.75,1092.25,1092.50,1262,381,1643.00
05/23/2005,10:08,1092.50,1092.50,1092.25,1092.50,48,34,82.00
05/23/2005,10:09,1092.50,1092.50,1092.25,1092.50,630,7,637.00
05/23/2005,10:10,1092.50,1093.00,1092.25,1092.50,1323,1545,2868.00
05/23/2005,10:11,1092.50,1092.75,1092.50,1092.50,666,100,766.00
05/23/2005,10:12,1092.50,1093.00,1092.50,1093.00,378,42,420.00
05/23/2005,10:13,1093.00,1093.25,1092.75,1093.00,1238,70,1308.00
05/23/2005,10:14,1093.00,1093.00,1092.75,1092.75,278,484,762.00
05/23/2005,10:15,1092.75,1093.50,1092.75,1093.25,1319,705,2024.00
05/23/2005,10:16,1093.25,1093.50,1093.25,1093.25,699,643,1342.00
05/23/2005,10:17,1093.50,1093.50,1093.00,1093.25,112,498,610.00
05/23/2005,10:18,1093.00,1093.25,1093.00,1093.25,85,41,126.00
05/23/2005,10:19,1093.25,1093.50,1093.00,1093.25,768,87,855.00
05/23/2005,10:20,1093.25,1093.50,1093.00,1093.25,864,1098,1962.00
05/23/2005,10:21,1093.25,1093.50,1093.25,1093.25,79,118,197.00
05/23/2005,10:22,1093.25,1093.75,1093.25,1093.50,2010,895,2905.00
05/23/2005,10:23,1093.50,1093.75,1093.25,1093.50,298,349,647.00
05/23/2005,10:24,1093.50,1093.50,1092.75,1092.75,593,1808,2401.00
05/23/2005,10:25,1092.75,1093.00,1092.75,1093.00,493,27,520.00
05/23/2005,10:26,1092.75,1093.00,1092.75,1093.00,27,632,659.00
05/23/2005,10:27,1092.75,1093.00,1092.75,1092.75,391,446,837.00
05/23/2005,10:28,1093.00,1093.25,1092.75,1093.25,481,134,615.00
05/23/2005,10:29,1093.00,1093.25,1093.00,1093.25,317,96,413.00
05/23/2005,10:30,1093.25,1094.00,1093.25,1093.75,3617,1130,4747.00
05/23/2005,10:31,1093.75,1094.00,1093.25,1093.25,109,429,538.00
05/23/2005,10:32,1093.50,1094.00,1093.25,1093.75,954,140,1094.00
05/23/2005,10:33,1093.75,1094.00,1093.50,1093.50,470,810,1280.00
05/23/2005,10:34,1093.75,1093.75,1093.50,1093.75,89,35,124.00
05/23/2005,10:35,1093.75,1094.00,1093.75,1094.00,693,123,816.00
05/23/2005,10:36,1093.75,1094.00,1093.50,1093.50,383,273,656.00
05/23/2005,10:37,1093.75,1093.75,1093.25,1093.25,123,637,760.00
05/23/2005,10:38,1093.25,1093.75,1093.25,1093.50,422,272,694.00
05/23/2005,10:39,1093.50,1093.50,1093.25,1093.25,120,23,143.00
05/23/2005,10:40,1093.25,1093.50,1093.25,1093.50,14,55,69.00
05/23/2005,10:41,1093.25,1093.75,1093.25,1093.50,235,56,291.00
05/23/2005,10:42,1093.50,1093.75,1093.50,1093.50,39,31,70.00
05/23/2005,10:43,1093.75,1093.75,1093.50,1093.50,23,293,316.00
05/23/2005,10:44,1093.50,1093.50,1093.25,1093.25,172,228,400.00
05/23/2005,10:45,1093.50,1093.50,1092.75,1093.25,280,1503,1783.00
05/23/2005,10:46,1093.00,1093.25,1093.00,1093.00,29,45,74.00
05/23/2005,10:47,1093.00,1093.50,1093.00,1093.25,386,12,398.00
05/23/2005,10:48,1093.50,1093.75,1093.50,1093.50,471,484,955.00
05/23/2005,10:49,1093.50,1094.00,1093.25,1093.75,609,551,1160.00
05/23/2005,10:50,1093.50,1093.75,1093.00,1093.25,200,982,1182.00
05/23/2005,10:51,1093.00,1093.25,1093.00,1093.25,13,35,48.00
05/23/2005,10:52,1093.00,1093.25,1093.00,1093.00,38,18,56.00
05/23/2005,10:53,1093.00,1093.25,1093.00,1093.00,214,4,218.00
05/23/2005,10:54,1093.00,1093.50,1093.00,1093.25,224,9,233.00
05/23/2005,10:55,1093.25,1093.50,1093.25,1093.50,195,601,796.00
05/23/2005,10:56,1093.50,1093.75,1093.25,1093.50,141,138,279.00
05/23/2005,10:57,1093.50,1093.75,1093.50,1093.75,159,119,278.00
05/23/2005,10:58,1093.50,1094.25,1093.50,1093.75,893,140,1033.00
05/23/2005,10:59,1094.00,1094.75,1094.00,1094.50,2998,211,3209.00
05/23/2005,11:00,1094.50,1095.00,1094.50,1094.75,1062,674,1736.00
05/23/2005,11:01,1094.75,1095.00,1094.50,1095.00,407,586,993.00
05/23/2005,11:02,1094.75,1094.75,1094.50,1094.50,585,464,1049.00
05/23/2005,11:03,1094.50,1094.75,1094.50,1094.50,19,114,133.00
05/23/2005,11:04,1094.50,1095.50,1094.50,1095.25,2954,447,3401.00
05/23/2005,11:05,1095.25,1095.75,1095.00,1095.25,1170,1468,2638.00
05/23/2005,11:06,1095.00,1095.50,1095.00,1095.50,1390,758,2148.00
05/23/2005,11:07,1095.25,1095.50,1094.75,1095.00,118,609,727.00
05/23/2005,11:08,1094.75,1095.25,1094.75,1095.00,633,286,919.00
05/23/2005,11:09,1095.00,1095.25,1094.75,1094.75,188,406,594.00
05/23/2005,11:10,1094.75,1095.00,1094.75,1095.00,46,32,78.00
05/23/2005,11:11,1094.75,1094.75,1094.50,1094.50,22,656,678.00
05/23/2005,11:12,1094.50,1095.00,1094.50,1094.75,490,58,548.00
05/23/2005,11:13,1094.75,1095.00,1094.75,1094.75,15,19,34.00
05/23/2005,11:14,1094.75,1095.25,1094.75,1094.75,286,175,461.00
05/23/2005,11:15,1095.00,1095.00,1094.75,1094.75,50,84,134.00
05/23/2005,11:16,1094.75,1095.00,1094.50,1094.50,40,601,641.00
05/23/2005,11:17,1094.50,1094.75,1094.50,1094.50,7,84,91.00
05/23/2005,11:18,1094.50,1095.50,1094.50,1095.50,1678,67,1745.00
05/23/2005,11:19,1095.50,1095.50,1094.75,1095.00,283,769,1052.00
05/23/2005,11:20,1095.00,1095.25,1095.00,1095.00,261,47,308.00
05/23/2005,11:21,1095.00,1095.00,1094.50,1094.75,209,613,822.00
05/23/2005,11:22,1094.50,1095.00,1094.50,1094.75,140,134,274.00
05/23/2005,11:23,1094.75,1095.00,1094.50,1094.75,355,54,409.00
05/23/2005,11:24,1094.75,1095.00,1094.75,1094.75,22,18,40.00
05/23/2005,11:25,1094.75,1095.00,1094.75,1094.75,179,436,615.00
05/23/2005,11:26,1094.50,1095.25,1094.50,1095.00,547,78,625.00
05/23/2005,11:27,1095.00,1095.25,1094.75,1095.25,199,417,616.00
05/23/2005,11:28,1095.25,1095.50,1095.00,1095.00,663,532,1195.00
05/23/2005,11:29,1095.25,1095.25,1094.75,1095.00,27,214,241.00
05/23/2005,11:30,1095.00,1095.00,1094.75,1094.75,19,35,54.00
05/23/2005,11:31,1094.75,1095.25,1094.75,1095.25,274,78,352.00
05/23/2005,11:32,1095.25,1095.50,1095.25,1095.50,379,277,656.00
05/23/2005,11:33,1095.25,1095.75,1095.00,1095.50,1309,580,1889.00
05/23/2005,11:34,1095.75,1096.00,1095.50,1095.75,694,219,913.00
05/23/2005,11:35,1095.75,1096.00,1095.75,1095.75,1467,244,1711.00
05/23/2005,11:36,1095.75,1096.50,1095.75,1096.50,3357,1580,4937.00
05/23/2005,11:37,1096.50,1096.50,1095.75,1095.75,411,1078,1489.00
05/23/2005,11:38,1095.75,1095.75,1095.50,1095.50,118,233,351.00
05/23/2005,11:39,1095.50,1095.75,1095.50,1095.50,106,239,345.00
05/23/2005,11:40,1095.50,1095.75,1095.25,1095.25,44,517,561.00
05/23/2005,11:41,1095.25,1095.50,1095.00,1095.00,31,959,990.00
05/23/2005,11:42,1095.00,1095.25,1094.75,1095.25,527,98,625.00
05/23/2005,11:43,1095.25,1095.25,1095.00,1095.00,20,193,213.00
05/23/2005,11:44,1095.25,1095.25,1095.00,1095.00,4,84,88.00
05/23/2005,11:45,1095.00,1095.00,1094.75,1094.75,30,384,414.00
05/23/2005,11:46,1094.75,1095.25,1094.75,1095.25,607,67,674.00
05/23/2005,11:47,1095.00,1095.25,1095.00,1095.00,16,31,47.00
05/23/2005,11:48,1095.00,1095.25,1095.00,1095.25,293,72,365.00
05/23/2005,11:49,1095.25,1095.25,1095.00,1095.00,28,24,52.00
05/23/2005,11:50,1095.00,1095.25,1095.00,1095.00,15,63,78.00
05/23/2005,11:51,1095.00,1095.00,1094.75,1095.00,95,358,453.00
05/23/2005,11:52,1094.75,1095.00,1094.50,1094.75,194,1109,1303.00
05/23/2005,11:53,1094.75,1094.75,1094.50,1094.75,804,75,879.00
05/23/2005,11:54,1094.75,1094.75,1094.25,1094.25,76,1059,1135.00
05/23/2005,11:55,1094.50,1094.50,1094.00,1094.25,331,1480,1811.00
05/23/2005,11:56,1094.25,1094.50,1094.25,1094.25,81,1117,1198.00
05/23/2005,11:57,1094.25,1094.50,1094.25,1094.50,351,29,380.00
05/23/2005,11:58,1094.25,1094.75,1094.25,1094.75,373,2,375.00
05/23/2005,11:59,1094.75,1094.75,1094.50,1094.75,419,8,427.00
05/23/2005,12:00,1094.75,1095.00,1094.75,1095.00,298,3,301.00
05/23/2005,12:01,1094.75,1095.25,1094.75,1095.25,318,65,383.00
05/23/2005,12:02,1095.00,1095.25,1095.00,1095.00,83,15,98.00
05/23/2005,12:03,1095.00,1095.25,1094.75,1095.00,62,328,390.00
05/23/2005,12:04,1094.75,1095.25,1094.75,1095.00,451,433,884.00
05/23/2005,12:05,1094.75,1095.00,1094.75,1094.75,110,430,540.00
05/23/2005,12:06,1094.50,1094.75,1094.50,1094.50,19,679,698.00
05/23/2005,12:07,1094.50,1094.50,1094.25,1094.25,34,526,560.00
05/23/2005,12:08,1094.25,1094.50,1094.00,1094.25,123,226,349.00
05/23/2005,12:09,1094.00,1094.25,1093.50,1093.75,334,1777,2111.00
05/23/2005,12:10,1093.75,1094.25,1093.50,1093.75,630,196,826.00
05/23/2005,12:11,1094.00,1094.25,1093.75,1094.00,77,56,133.00
05/23/2005,12:12,1094.25,1094.25,1094.00,1094.25,199,13,212.00
05/23/2005,12:13,1094.00,1094.50,1094.00,1094.50,485,13,498.00
05/23/2005,12:14,1094.50,1094.50,1094.50,1094.50,35,0,35.00
05/23/2005,12:15,1094.50,1094.50,1094.25,1094.25,161,302,463.00
05/23/2005,12:16,1094.25,1094.50,1094.25,1094.50,332,23,355.00
05/23/2005,12:17,1094.50,1094.75,1094.50,1094.50,230,84,314.00
05/23/2005,12:18,1094.50,1094.75,1094.50,1094.50,52,249,301.00
05/23/2005,12:19,1094.25,1094.50,1094.25,1094.50,211,2,213.00
05/23/2005,12:20,1094.50,1094.75,1094.50,1094.75,6,7,13.00
05/23/2005,12:21,1094.50,1095.00,1094.50,1094.75,402,22,424.00
05/23/2005,12:22,1095.00,1095.25,1094.75,1095.25,537,230,767.00
05/23/2005,12:23,1095.25,1095.50,1095.00,1095.25,1113,93,1206.00
05/23/2005,12:24,1095.25,1095.50,1095.25,1095.50,87,114,201.00
05/23/2005,12:25,1095.50,1096.00,1095.50,1095.50,1639,1105,2744.00
05/23/2005,12:26,1095.50,1095.75,1095.25,1095.50,60,642,702.00
05/23/2005,12:27,1095.50,1095.75,1095.25,1095.75,370,128,498.00
05/23/2005,12:28,1095.50,1095.75,1094.75,1095.00,414,1335,1749.00
05/23/2005,12:29,1095.00,1095.00,1094.50,1094.75,101,366,467.00
05/23/2005,12:30,1094.75,1095.00,1094.75,1094.75,219,429,648.00
05/23/2005,12:31,1094.75,1095.00,1094.50,1095.00,124,62,186.00
05/23/2005,12:32,1094.75,1095.00,1094.50,1094.75,516,324,840.00
05/23/2005,12:33,1094.75,1095.50,1094.75,1095.50,833,211,1044.00
05/23/2005,12:34,1095.50,1095.75,1095.25,1095.50,694,639,1333.00
05/23/2005,12:35,1095.50,1095.50,1095.25,1095.25,92,202,294.00
05/23/2005,12:36,1095.50,1095.75,1095.25,1095.75,335,89,424.00
05/23/2005,12:37,1095.50,1095.75,1095.00,1095.25,360,554,914.00
05/23/2005,12:38,1095.25,1095.75,1095.25,1095.75,484,27,511.00
05/23/2005,12:39,1095.75,1095.75,1095.50,1095.75,30,221,251.00
05/23/2005,12:40,1095.75,1095.75,1095.25,1095.25,26,292,318.00
05/23/2005,12:41,1095.25,1095.50,1094.50,1095.00,226,1655,1881.00
05/23/2005,12:42,1095.00,1095.00,1094.75,1095.00,28,82,110.00
05/23/2005,12:43,1094.75,1095.00,1094.75,1094.75,58,39,97.00
05/23/2005,12:44,1095.00,1095.00,1094.25,1094.50,27,863,890.00
05/23/2005,12:45,1094.50,1094.75,1094.25,1094.25,362,286,648.00
05/23/2005,12:46,1094.25,1094.75,1094.25,1094.75,275,140,415.00
05/23/2005,12:47,1094.50,1094.75,1094.25,1094.50,244,316,560.00
05/23/2005,12:48,1094.75,1094.75,1094.25,1094.50,80,345,425.00
05/23/2005,12:49,1094.50,1094.50,1093.75,1094.00,265,1612,1877.00
05/23/2005,12:50,1093.75,1094.00,1093.75,1093.75,131,509,640.00
05/23/2005,12:51,1094.00,1094.25,1093.50,1094.25,700,853,1553.00
05/23/2005,12:52,1094.25,1094.25,1094.00,1094.25,111,9,120.00
05/23/2005,12:53,1094.25,1094.50,1094.25,1094.25,442,6,448.00
05/23/2005,12:54,1094.50,1094.75,1094.50,1094.50,302,334,636.00
05/23/2005,12:55,1094.50,1094.50,1094.25,1094.25,20,268,288.00
05/23/2005,12:56,1094.25,1094.25,1094.00,1094.25,70,21,91.00
05/23/2005,12:57,1094.25,1094.50,1094.25,1094.50,50,53,103.00
05/23/2005,12:58,1094.50,1094.75,1094.25,1094.75,364,6,370.00
05/23/2005,12:59,1094.75,1094.75,1094.50,1094.75,294,150,444.00
05/23/2005,13:00,1094.75,1095.25,1094.75,1095.00,1165,446,1611.00
05/23/2005,13:01,1095.25,1095.25,1094.75,1094.75,200,593,793.00
05/23/2005,13:02,1095.00,1095.00,1094.25,1094.50,62,445,507.00
05/23/2005,13:03,1094.50,1095.00,1094.50,1095.00,634,94,728.00
05/23/2005,13:04,1094.75,1094.75,1094.50,1094.50,166,364,530.00
05/23/2005,13:05,1094.50,1095.00,1094.50,1094.75,61,97,158.00
05/23/2005,13:06,1094.75,1095.00,1094.75,1094.75,28,127,155.00
05/23/2005,13:07,1094.75,1095.50,1094.50,1095.50,1089,152,1241.00
05/23/2005,13:08,1095.50,1097.25,1095.25,1097.00,8153,2489,10642.00
05/23/2005,13:09,1096.75,1097.00,1096.50,1096.75,1523,1302,2825.00
05/23/2005,13:10,1097.00,1097.50,1096.75,1097.50,3073,398,3471.00
05/23/2005,13:11,1097.50,1098.00,1097.25,1097.75,4629,3005,7634.00
05/23/2005,13:12,1097.50,1097.75,1096.75,1097.00,702,3571,4273.00
05/23/2005,13:13,1097.00,1097.25,1097.00,1097.00,49,214,263.00
05/23/2005,13:14,1097.00,1097.75,1097.00,1097.50,2700,633,3333.00
05/23/2005,13:15,1097.50,1097.75,1097.25,1097.25,69,567,636.00
05/23/2005,13:16,1097.25,1097.50,1097.00,1097.25,931,1286,2217.00
05/23/2005,13:17,1097.25,1097.75,1097.25,1097.50,910,922,1832.00
05/23/2005,13:18,1097.50,1098.00,1097.50,1098.00,2609,855,3464.00
05/23/2005,13:19,1098.00,1098.50,1098.00,1098.50,5079,2237,7316.00
05/23/2005,13:20,1098.50,1099.25,1098.50,1098.75,3871,1695,5566.00
05/23/2005,13:21,1098.75,1099.25,1098.50,1098.50,969,1496,2465.00
05/23/2005,13:22,1098.50,1098.75,1098.25,1098.25,496,1642,2138.00
05/23/2005,13:23,1098.25,1098.50,1098.25,1098.25,39,525,564.00
05/23/2005,13:24,1098.25,1098.50,1098.00,1098.25,903,1465,2368.00
05/23/2005,13:25,1098.00,1098.75,1098.00,1098.75,1958,163,2121.00
05/23/2005,13:26,1098.75,1099.25,1098.25,1098.50,1943,1138,3081.00
05/23/2005,13:27,1098.50,1098.50,1098.25,1098.50,94,111,205.00
05/23/2005,13:28,1098.50,1098.50,1098.00,1098.00,132,774,906.00
05/23/2005,13:29,1098.00,1098.50,1098.00,1098.25,664,148,812.00
05/23/2005,13:30,1098.25,1098.50,1098.00,1098.25,424,17,441.00
05/23/2005,13:31,1098.50,1098.50,1098.00,1098.00,168,708,876.00
05/23/2005,13:32,1098.00,1098.25,1097.75,1098.00,543,677,1220.00
05/23/2005,13:33,1098.00,1098.75,1098.00,1098.75,2044,852,2896.00
05/23/2005,13:34,1098.75,1098.75,1098.00,1098.00,113,651,764.00
05/23/2005,13:35,1098.25,1098.25,1098.00,1098.25,276,66,342.00
05/23/2005,13:36,1098.00,1098.25,1098.00,1098.25,83,45,128.00
05/23/2005,13:37,1098.25,1098.25,1097.75,1098.00,368,1357,1725.00
05/23/2005,13:38,1098.00,1098.25,1098.00,1098.00,8,82,90.00
05/23/2005,13:39,1098.00,1099.00,1098.00,1098.75,1839,812,2651.00
05/23/2005,13:40,1098.75,1098.75,1098.25,1098.75,1246,787,2033.00
05/23/2005,13:41,1098.50,1098.75,1098.50,1098.50,74,143,217.00
05/23/2005,13:42,1098.75,1098.75,1098.00,1098.25,53,901,954.00
05/23/2005,13:43,1098.00,1098.75,1098.00,1098.75,836,230,1066.00
05/23/2005,13:44,1098.75,1099.00,1098.50,1099.00,1556,879,2435.00
05/23/2005,13:45,1099.00,1099.25,1098.50,1098.75,1614,904,2518.00
05/23/2005,13:46,1098.75,1099.00,1098.50,1098.75,201,257,458.00
05/23/2005,13:47,1098.50,1099.50,1098.50,1099.25,4080,1246,5326.00
05/23/2005,13:48,1099.25,1099.50,1098.75,1099.25,1637,2393,4030.00
05/23/2005,13:49,1099.25,1099.25,1099.00,1099.25,227,347,574.00
05/23/2005,13:50,1099.25,1099.75,1099.00,1099.25,3478,1360,4838.00
05/23/2005,13:51,1099.25,1100.25,1099.25,1100.00,2908,1070,3978.00
05/23/2005,13:52,1100.00,1100.25,1099.75,1099.75,651,2167,2818.00
05/23/2005,13:53,1099.75,1100.00,1099.50,1100.00,1373,2217,3590.00
05/23/2005,13:54,1099.75,1100.00,1099.75,1099.75,156,804,960.00
05/23/2005,13:55,1100.00,1100.00,1099.50,1099.50,279,959,1238.00
05/23/2005,13:56,1099.75,1100.00,1099.50,1100.00,1502,384,1886.00
05/23/2005,13:57,1100.00,1100.00,1099.75,1100.00,97,358,455.00
05/23/2005,13:58,1099.75,1100.25,1099.75,1100.00,1120,1052,2172.00
05/23/2005,13:59,1100.00,1100.25,1099.75,1100.25,795,178,973.00
05/23/2005,14:00,1100.00,1100.25,1099.50,1099.50,379,1867,2246.00
05/23/2005,14:01,1099.50,1099.75,1099.25,1099.50,782,620,1402.00
05/23/2005,14:02,1099.75,1099.75,1099.25,1099.25,152,434,586.00
05/23/2005,14:03,1099.25,1099.50,1099.25,1099.25,39,1847,1886.00
05/23/2005,14:04,1099.25,1099.50,1099.00,1099.25,642,917,1559.00
05/23/2005,14:05,1099.50,1099.50,1099.25,1099.25,1722,366,2088.00
05/23/2005,14:06,1099.50,1099.75,1099.25,1099.50,1400,282,1682.00
05/23/2005,14:07,1099.75,1100.00,1099.50,1100.00,1389,44,1433.00
05/23/2005,14:08,1100.00,1100.00,1099.50,1099.75,847,432,1279.00
05/23/2005,14:09,1099.50,1099.75,1099.50,1099.75,142,188,330.00
05/23/2005,14:10,1099.75,1099.75,1099.50,1099.50,76,85,161.00
05/23/2005,14:11,1099.75,1099.75,1099.50,1099.75,76,55,131.00
05/23/2005,14:12,1099.75,1099.75,1099.50,1099.75,123,42,165.00
05/23/2005,14:13,1099.75,1100.00,1099.50,1099.50,1548,612,2160.00
05/23/2005,14:14,1099.50,1099.75,1099.00,1099.25,184,2020,2204.00
05/23/2005,14:15,1099.25,1099.25,1098.75,1098.75,724,1386,2110.00
05/23/2005,14:16,1099.00,1099.00,1098.75,1098.75,68,661,729.00
05/23/2005,14:17,1098.75,1099.00,1098.75,1099.00,832,39,871.00
05/23/2005,14:18,1099.00,1099.25,1098.75,1099.00,783,270,1053.00
05/23/2005,14:19,1099.00,1099.25,1098.75,1099.25,282,83,365.00
05/23/2005,14:20,1099.25,1099.50,1099.00,1099.50,1966,166,2132.00
05/23/2005,14:21,1099.50,1099.50,1099.00,1099.25,722,842,1564.00
05/23/2005,14:22,1099.00,1099.00,1098.75,1098.75,129,795,924.00
05/23/2005,14:23,1098.75,1099.00,1098.25,1098.25,549,4390,4939.00
05/23/2005,14:24,1098.25,1098.50,1098.00,1098.25,669,918,1587.00
05/23/2005,14:25,1098.25,1098.25,1098.00,1098.00,409,136,545.00
05/23/2005,14:26,1098.00,1098.25,1098.00,1098.25,164,77,241.00
05/23/2005,14:27,1098.00,1098.25,1098.00,1098.25,78,40,118.00
05/23/2005,14:28,1098.25,1098.25,1098.00,1098.25,306,57,363.00
05/23/2005,14:29,1098.00,1098.25,1098.00,1098.25,280,61,341.00
05/23/2005,14:30,1098.25,1098.25,1097.75,1098.25,999,956,1955.00
05/23/2005,14:31,1098.25,1098.75,1098.00,1098.75,3392,203,3595.00
05/23/2005,14:32,1098.75,1098.75,1098.50,1098.75,170,83,253.00
05/23/2005,14:33,1098.75,1098.75,1098.00,1098.25,312,1810,2122.00
05/23/2005,14:34,1098.25,1098.75,1098.00,1098.75,1101,27,1128.00
05/23/2005,14:35,1098.75,1099.50,1098.50,1099.25,3216,1041,4257.00
05/23/2005,14:36,1099.25,1099.25,1099.00,1099.00,513,114,627.00
05/23/2005,14:37,1099.25,1099.25,1099.00,1099.25,443,61,504.00
05/23/2005,14:38,1099.25,1099.50,1099.00,1099.25,1008,28,1036.00
05/23/2005,14:39,1099.50,1099.50,1099.00,1099.00,270,973,1243.00
05/23/2005,14:40,1099.25,1099.50,1098.75,1099.00,722,464,1186.00
05/23/2005,14:41,1099.00,1099.25,1097.75,1097.75,1454,4704,6158.00
05/23/2005,14:42,1097.75,1098.00,1097.25,1097.25,435,3738,4173.00
05/23/2005,14:43,1097.25,1097.50,1096.75,1097.00,1426,3931,5357.00
05/23/2005,14:44,1097.25,1097.75,1097.00,1097.50,1414,1334,2748.00
05/23/2005,14:45,1097.25,1097.75,1097.25,1097.25,880,606,1486.00
05/23/2005,14:46,1097.50,1097.50,1096.75,1097.00,367,2203,2570.00
05/23/2005,14:47,1097.00,1097.25,1096.75,1096.75,728,833,1561.00
05/23/2005,14:48,1096.75,1097.00,1096.50,1096.75,749,1824,2573.00
05/23/2005,14:49,1097.00,1097.00,1096.25,1096.50,2728,1779,4507.00
05/23/2005,14:50,1096.50,1097.00,1096.00,1096.00,1130,5617,6747.00
05/23/2005,14:51,1096.25,1096.25,1095.75,1096.25,971,1185,2156.00
05/23/2005,14:52,1096.25,1096.25,1096.00,1096.25,1950,480,2430.00
05/23/2005,14:53,1096.25,1096.75,1096.00,1096.50,2314,518,2832.00
05/23/2005,14:54,1096.50,1096.50,1096.00,1096.00,551,668,1219.00
05/23/2005,14:55,1096.25,1096.50,1096.00,1096.25,1159,864,2023.00
05/23/2005,14:56,1096.00,1096.25,1096.00,1096.25,752,163,915.00
05/23/2005,14:57,1096.25,1097.00,1096.25,1096.75,2569,965,3534.00
05/23/2005,14:58,1096.75,1096.75,1096.25,1096.25,68,1748,1816.00
05/23/2005,14:59,1096.25,1096.75,1096.25,1096.50,866,440,1306.00
05/23/2005,15:00,1096.25,1096.50,1096.00,1096.25,2400,2395,4795.00
05/23/2005,15:01,1096.25,1096.75,1096.25,1096.50,3149,4233,7382.00
05/23/2005,15:02,1096.75,1096.75,1096.50,1096.50,65,1603,1668.00
05/23/2005,15:03,1096.75,1096.75,1096.25,1096.25,636,1801,2437.00
05/23/2005,15:04,1096.25,1096.50,1096.25,1096.25,180,191,371.00
05/23/2005,15:05,1096.50,1096.75,1096.25,1096.50,1414,13,1427.00
05/23/2005,15:06,1096.75,1096.75,1096.25,1096.50,658,925,1583.00
05/23/2005,15:07,1096.50,1096.50,1096.25,1096.25,121,858,979.00
05/23/2005,15:08,1096.50,1096.50,1096.25,1096.50,2218,14,2232.00
05/23/2005,15:09,1096.75,1096.75,1096.25,1096.50,414,500,914.00
05/23/2005,15:10,1096.75,1096.75,1096.50,1096.50,329,858,1187.00
05/23/2005,15:11,1096.50,1097.00,1096.50,1097.00,1446,483,1929.00
05/23/2005,15:12,1096.75,1097.25,1096.75,1097.00,1301,707,2008.00
05/23/2005,15:13,1097.00,1097.25,1097.00,1097.25,737,180,917.00
05/23/2005,15:14,1097.00,1097.25,1097.00,1097.25,973,119,1092.00
05/23/2005,15:15,1097.25,1097.75,1097.00,1097.75,4220,2098,6318.00
05/23/2005,15:16,1097.75,1097.75,1097.50,1097.50,3,1,4.00
05/23/2005,15:31,1097.50,1097.50,1097.00,1097.25,42,590,632.00
05/23/2005,15:32,1097.25,1097.25,1097.00,1097.25,49,34,83.00
05/23/2005,15:33,1097.25,1097.25,1097.00,1097.00,5,5,10.00
05/23/2005,15:34,1097.25,1097.25,1097.25,1097.25,1,0,1.00
05/23/2005,15:35,1097.25,1097.25,1097.00,1097.25,33,32,65.00
05/23/2005,15:36,1097.00,1097.00,1097.00,1097.00,0,2,2.00
05/23/2005,15:37,1097.25,1097.25,1097.25,1097.25,61,0,61.00
05/23/2005,15:38,1097.00,1097.00,1097.00,1097.00,0,4,4.00
05/23/2005,15:39,1097.00,1097.00,1097.00,1097.00,0,4,4.00
05/23/2005,15:40,1097.00,1097.00,1097.00,1097.00,0,25,25.00
05/23/2005,15:41,1097.25,1097.25,1097.25,1097.25,3,0,3.00
05/23/2005,15:42,1097.00,1097.00,1097.00,1097.00,0,15,15.00
05/23/2005,15:43,1097.25,1097.25,1097.25,1097.25,2,0,2.00
05/23/2005,15:44,1097.00,1097.00,1097.00,1097.00,0,4,4.00
05/23/2005,15:45,1097.25,1097.25,1097.25,1097.25,2,0,2.00
05/23/2005,15:46,1097.25,1097.25,1097.25,1097.25,3,0,3.00
05/23/2005,15:47,1097.00,1097.25,1097.00,1097.25,1,1,2.00
05/23/2005,15:48,1097.25,1097.25,1097.25,1097.25,8,0,8.00
05/23/2005,15:49,1097.25,1097.25,1097.25,1097.25,56,0,56.00
05/23/2005,15:50,1097.00,1097.00,1097.00,1097.00,0,5,5.00
05/23/2005,15:51,1097.00,1097.00,1097.00,1097.00,0,2,2.00
05/23/2005,15:54,1097.00,1097.00,1097.00,1097.00,0,10,10.00
05/23/2005,15:56,1097.25,1097.25,1097.25,1097.25,6,0,6.00
05/23/2005,15:57,1097.25,1097.25,1097.25,1097.25,1,0,1.00
05/23/2005,15:58,1097.25,1097.25,1097.25,1097.25,13,0,13.00
05/23/2005,15:59,1097.00,1097.25,1097.00,1097.25,6,1,7.00
05/23/2005,16:00,1097.25,1097.25,1097.00,1097.25,30,3,33.00
05/23/2005,17:01,1096.75,1097.00,1096.75,1096.75,20,136,156.00
05/23/2005,17:02,1096.50,1096.75,1096.50,1096.75,7,2,9.00
05/23/2005,17:05,1096.75,1096.75,1096.75,1096.75,1,0,1.00
05/23/2005,17:06,1096.75,1096.75,1096.75,1096.75,1,0,1.00
05/23/2005,17:07,1096.75,1096.75,1096.75,1096.75,1,0,1.00
05/23/2005,17:08,1096.75,1096.75,1096.75,1096.75,2,0,2.00
05/23/2005,17:09,1096.75,1096.75,1096.75,1096.75,3,0,3.00
05/23/2005,17:11,1096.75,1096.75,1096.50,1096.50,1,1,2.00
05/23/2005,17:12,1096.50,1096.50,1096.50,1096.50,0,2,2.00
05/23/2005,17:13,1096.50,1096.50,1096.50,1096.50,0,1,1.00
05/23/2005,17:14,1096.50,1096.50,1096.50,1096.50,0,11,11.00
05/23/2005,17:15,1096.50,1096.50,1096.50,1096.50,0,6,6.00
05/23/2005,17:16,1096.75,1096.75,1096.75,1096.75,10,0,10.00
05/23/2005,17:17,1096.50,1096.50,1096.50,1096.50,0,1,1.00
05/23/2005,17:19,1096.75,1096.75,1096.50,1096.50,1,1,2.00
05/23/2005,17:20,1096.50,1096.75,1096.50,1096.75,30,1,31.00
05/23/2005,17:21,1096.75,1097.00,1096.75,1097.00,45,0,45.00
05/23/2005,17:22,1096.75,1096.75,1096.75,1096.75,0,11,11.00
05/23/2005,17:23,1096.75,1096.75,1096.75,1096.75,0,1,1.00
05/23/2005,17:25,1097.00,1097.00,1097.00,1097.00,20,0,20.00
05/23/2005,17:27,1096.75,1096.75,1096.75,1096.75,0,3,3.00
05/23/2005,17:29,1096.75,1096.75,1096.75,1096.75,0,1,1.00
05/23/2005,17:30,1097.00,1097.00,1096.75,1096.75,1,1,2.00
05/23/2005,17:31,1096.75,1096.75,1096.75,1096.75,0,2,2.00
05/23/2005,17:32,1096.75,1096.75,1096.75,1096.75,0,2,2.00
05/23/2005,17:46,1096.75,1096.75,1096.75,1096.75,0,1,1.00
05/23/2005,17:52,1096.75,1096.75,1096.75,1096.75,0,1,1.00
05/23/2005,17:54,1096.75,1096.75,1096.75,1096.75,0,34,34.00
05/23/2005,17:55,1096.75,1096.75,1096.75,1096.75,0,20,20.00
05/23/2005,17:56,1096.75,1096.75,1096.75,1096.75,0,7,7.00
05/23/2005,17:57,1096.75,1096.75,1096.75,1096.75,0,1,1.00
05/23/2005,17:58,1096.75,1096.75,1096.75,1096.75,0,2,2.00
05/23/2005,17:59,1096.75,1096.75,1096.75,1096.75,0,10,10.00
05/23/2005,18:01,1096.75,1096.75,1096.75,1096.75,0,2,2.00
05/23/2005,18:02,1096.50,1096.50,1096.50,1096.50,0,1,1.00
05/23/2005,18:03,1096.50,1096.75,1096.50,1096.75,3,10,13.00
05/23/2005,18:04,1096.75,1096.75,1096.75,1096.75,5,0,5.00
05/23/2005,18:13,1096.75,1096.75,1096.75,1096.75,1,0,1.00
05/23/2005,18:14,1096.75,1096.75,1096.75,1096.75,10,0,10.00
05/23/2005,18:17,1096.50,1096.50,1096.50,1096.50,0,2,2.00
05/23/2005,18:19,1096.75,1096.75,1096.50,1096.75,5,1,6.00
05/23/2005,18:20,1096.75,1096.75,1096.75,1096.75,4,0,4.00
05/23/2005,18:21,1096.75,1096.75,1096.75,1096.75,2,0,2.00
05/23/2005,18:22,1096.75,1096.75,1096.75,1096.75,1,0,1.00
05/23/2005,18:28,1096.75,1096.75,1096.50,1096.50,1,1,2.00
05/23/2005,18:29,1096.50,1096.50,1096.50,1096.50,0,1,1.00
05/23/2005,18:32,1096.75,1096.75,1096.75,1096.75,2,0,2.00
05/23/2005,18:33,1096.50,1096.50,1096.50,1096.50,0,5,5.00
05/23/2005,18:39,1096.50,1096.50,1096.50,1096.50,0,4,4.00
05/23/2005,18:43,1096.50,1096.50,1096.50,1096.50,0,2,2.00
05/23/2005,18:48,1096.50,1096.50,1096.50,1096.50,0,3,3.00
05/23/2005,18:54,1096.50,1096.50,1096.50,1096.50,0,2,2.00
05/23/2005,18:55,1096.50,1096.50,1096.50,1096.50,0,2,2.00
05/23/2005,18:57,1096.75,1096.75,1096.75,1096.75,2,0,2.00
05/23/2005,18:58,1096.75,1096.75,1096.75,1096.75,15,0,15.00
05/23/2005,19:01,1096.50,1096.50,1096.50,1096.50,0,1,1.00
05/23/2005,19:04,1096.75,1096.75,1096.75,1096.75,2,0,2.00
05/23/2005,19:05,1096.75,1096.75,1096.75,1096.75,2,0,2.00
05/23/2005,19:07,1096.75,1096.75,1096.75,1096.75,3,0,3.00
05/23/2005,19:09,1096.75,1096.75,1096.75,1096.75,10,0,10.00
05/23/2005,19:12,1096.50,1096.50,1096.50,1096.50,0,1,1.00
05/23/2005,19:15,1096.75,1096.75,1096.75,1096.75,2,0,2.00
05/23/2005,19:22,1096.50,1096.50,1096.50,1096.50,0,4,4.00
05/23/2005,19:23,1096.50,1096.50,1096.50,1096.50,0,132,132.00
05/23/2005,19:24,1096.50,1096.50,1096.50,1096.50,0,6,6.00
05/23/2005,19:25,1096.25,1096.50,1096.25,1096.50,1,6,7.00
05/23/2005,19:26,1096.50,1096.50,1096.50,1096.50,1,0,1.00
05/23/2005,19:27,1096.50,1096.50,1096.50,1096.50,30,0,30.00
05/23/2005,19:28,1096.50,1096.50,1096.50,1096.50,3,0,3.00
05/23/2005,19:29,1096.50,1096.50,1096.50,1096.50,27,0,27.00
05/23/2005,19:31,1096.50,1096.50,1096.50,1096.50,2,0,2.00
05/23/2005,19:33,1096.50,1096.50,1096.50,1096.50,1,0,1.00
05/23/2005,19:36,1096.50,1096.50,1096.50,1096.50,2,0,2.00
05/23/2005,19:40,1096.50,1096.50,1096.50,1096.50,1,0,1.00
05/23/2005,19:42,1096.50,1096.50,1096.50,1096.50,1,0,1.00
05/23/2005,19:43,1096.75,1096.75,1096.75,1096.75,10,0,10.00
05/23/2005,19:46,1096.50,1096.50,1096.50,1096.50,0,10,10.00
05/23/2005,19:49,1096.50,1096.50,1096.50,1096.50,0,9,9.00
05/23/2005,19:50,1096.50,1096.50,1096.50,1096.50,0,1,1.00
05/23/2005,19:54,1096.75,1096.75,1096.75,1096.75,1,0,1.00
05/23/2005,19:58,1096.75,1096.75,1096.75,1096.75,10,0,10.00
05/23/2005,19:59,1096.75,1096.75,1096.75,1096.75,8,0,8.00
05/23/2005,20:03,1096.50,1096.75,1096.50,1096.75,1,1,2.00
05/23/2005,20:06,1096.75,1096.75,1096.75,1096.75,2,0,2.00
05/23/2005,20:08,1096.75,1096.75,1096.75,1096.75,60,0,60.00
05/23/2005,20:10,1096.75,1096.75,1096.75,1096.75,45,0,45.00
05/23/2005,20:11,1096.75,1096.75,1096.75,1096.75,7,0,7.00
05/23/2005,20:13,1096.75,1096.75,1096.75,1096.75,1,0,1.00
05/23/2005,20:15,1096.75,1096.75,1096.75,1096.75,62,0,62.00
05/23/2005,20:16,1096.75,1096.75,1096.75,1096.75,1,0,1.00
05/23/2005,20:19,1096.75,1096.75,1096.75,1096.75,20,0,20.00
05/23/2005,20:21,1097.00,1097.00,1097.00,1097.00,1,0,1.00
05/23/2005,20:29,1096.75,1096.75,1096.75,1096.75,0,12,12.00
05/23/2005,20:31,1096.75,1096.75,1096.75,1096.75,0,2,2.00
05/23/2005,20:32,1096.75,1096.75,1096.75,1096.75,0,2,2.00
05/23/2005,20:37,1096.75,1096.75,1096.75,1096.75,0,1,1.00
05/23/2005,20:39,1096.75,1096.75,1096.75,1096.75,0,49,49.00
05/23/2005,20:40,1096.75,1096.75,1096.75,1096.75,0,40,40.00
05/23/2005,20:50,1096.50,1096.50,1096.50,1096.50,0,40,40.00
05/23/2005,20:51,1096.50,1096.50,1096.50,1096.50,0,2,2.00
05/23/2005,20:53,1096.75,1096.75,1096.75,1096.75,1,0,1.00
05/23/2005,20:54,1096.50,1096.50,1096.50,1096.50,0,1,1.00
05/23/2005,20:55,1096.50,1096.50,1096.50,1096.50,0,1,1.00
05/23/2005,20:56,1096.50,1096.50,1096.50,1096.50,0,3,3.00
05/23/2005,20:57,1096.50,1096.50,1096.50,1096.50,0,1,1.00
05/23/2005,20:58,1096.50,1096.50,1096.50,1096.50,0,10,10.00
05/23/2005,21:01,1096.75,1096.75,1096.50,1096.75,26,10,36.00
05/23/2005,21:02,1096.75,1096.75,1096.75,1096.75,30,0,30.00
05/23/2005,21:03,1096.75,1096.75,1096.75,1096.75,1,0,1.00
05/23/2005,21:06,1096.75,1096.75,1096.75,1096.75,20,0,20.00
05/23/2005,21:07,1096.50,1096.50,1096.50,1096.50,0,21,21.00
05/23/2005,21:20,1096.75,1096.75,1096.50,1096.50,1,2,3.00
05/23/2005,21:22,1096.75,1096.75,1096.75,1096.75,10,0,10.00
05/23/2005,21:26,1096.50,1096.50,1096.50,1096.50,0,2,2.00
05/23/2005,21:27,1096.50,1096.50,1096.50,1096.50,0,1,1.00
05/23/2005,21:29,1096.75,1096.75,1096.75,1096.75,1,0,1.00
05/23/2005,21:35,1096.75,1096.75,1096.75,1096.75,10,0,10.00
05/23/2005,21:36,1096.75,1096.75,1096.75,1096.75,1,0,1.00
05/23/2005,21:37,1096.75,1096.75,1096.75,1096.75,79,0,79.00
05/23/2005,21:38,1096.75,1096.75,1096.75,1096.75,1,0,1.00
05/23/2005,21:39,1096.75,1096.75,1096.75,1096.75,4,0,4.00
05/23/2005,21:42,1096.75,1096.75,1096.75,1096.75,6,0,6.00
05/23/2005,21:48,1096.75,1096.75,1096.75,1096.75,2,0,2.00
05/23/2005,21:49,1096.75,1096.75,1096.75,1096.75,4,0,4.00
05/23/2005,21:52,1096.75,1096.75,1096.75,1096.75,5,0,5.00
05/23/2005,21:55,1096.75,1096.75,1096.75,1096.75,2,0,2.00
05/23/2005,21:56,1096.75,1096.75,1096.75,1096.75,2,0,2.00
05/23/2005,21:58,1096.75,1096.75,1096.75,1096.75,10,0,10.00
05/23/2005,21:59,1097.00,1097.00,1097.00,1097.00,4,0,4.00
05/23/2005,22:00,1096.75,1096.75,1096.75,1096.75,0,15,15.00
05/23/2005,22:04,1096.75,1096.75,1096.75,1096.75,0,1,1.00
05/23/2005,22:05,1096.75,1096.75,1096.75,1096.75,0,5,5.00
05/23/2005,22:06,1096.75,1096.75,1096.75,1096.75,0,1,1.00
05/23/2005,22:08,1096.75,1096.75,1096.75,1096.75,0,1,1.00
05/23/2005,22:12,1096.75,1096.75,1096.75,1096.75,0,5,5.00
05/23/2005,22:15,1097.00,1097.00,1097.00,1097.00,1,0,1.00
05/23/2005,22:19,1096.75,1096.75,1096.75,1096.75,0,1,1.00
05/23/2005,22:20,1096.75,1096.75,1096.75,1096.75,0,1,1.00
05/23/2005,22:21,1096.75,1096.75,1096.75,1096.75,0,1,1.00
05/23/2005,22:29,1097.00,1097.00,1097.00,1097.00,1,0,1.00
05/23/2005,22:37,1096.75,1096.75,1096.75,1096.75,0,1,1.00
05/23/2005,22:39,1096.75,1096.75,1096.75,1096.75,0,20,20.00
05/23/2005,22:43,1096.75,1096.75,1096.75,1096.75,0,20,20.00
05/23/2005,22:46,1096.75,1096.75,1096.50,1096.50,0,20,20.00
05/23/2005,22:48,1096.50,1096.50,1096.50,1096.50,0,1,1.00
05/23/2005,22:50,1096.50,1096.50,1096.50,1096.50,0,1,1.00
05/23/2005,22:55,1096.75,1096.75,1096.75,1096.75,1,0,1.00
05/23/2005,22:56,1096.75,1096.75,1096.75,1096.75,3,0,3.00
05/23/2005,22:57,1096.50,1096.50,1096.50,1096.50,0,1,1.00
05/23/2005,23:00,1096.75,1096.75,1096.75,1096.75,2,0,2.00
05/23/2005,23:05,1096.50,1096.50,1096.50,1096.50,0,1,1.00
05/23/2005,23:21,1096.50,1096.50,1096.50,1096.50,0,1,1.00
05/23/2005,23:25,1096.75,1096.75,1096.75,1096.75,9,0,9.00
05/23/2005,23:34,1096.75,1096.75,1096.75,1096.75,3,0,3.00
05/23/2005,23:37,1096.75,1096.75,1096.50,1096.75,19,5,24.00
05/23/2005,23:39,1096.75,1096.75,1096.75,1096.75,6,0,6.00
05/23/2005,23:40,1096.50,1096.50,1096.50,1096.50,0,50,50.00
05/23/2005,23:44,1096.75,1096.75,1096.50,1096.50,1,4,5.00
05/23/2005,23:45,1096.50,1096.50,1096.50,1096.50,0,1,1.00
05/23/2005,23:46,1096.50,1096.50,1096.50,1096.50,0,15,15.00
05/23/2005,23:47,1096.50,1096.50,1096.50,1096.50,0,50,50.00
05/23/2005,23:48,1096.75,1096.75,1096.75,1096.75,1,0,1.00
05/23/2005,23:49,1096.75,1096.75,1096.75,1096.75,1,0,1.00
05/23/2005,23:52,1096.75,1096.75,1096.75,1096.75,3,0,3.00
05/23/2005,23:53,1096.75,1096.75,1096.75,1096.75,2,0,2.00
05/23/2005,23:54,1096.75,1096.75,1096.75,1096.75,2,0,2.00
05/23/2005,23:58,1096.75,1096.75,1096.75,1096.75,1,0,1.00
05/24/2005,00:00,1096.75,1096.75,1096.75,1096.75,1,0,1.00
05/24/2005,00:01,1096.50,1096.50,1096.50,1096.50,0,20,20.00
05/24/2005,00:05,1096.75,1096.75,1096.50,1096.50,1,75,76.00
05/24/2005,00:15,1096.50,1096.50,1096.50,1096.50,0,1,1.00
05/24/2005,00:17,1096.75,1096.75,1096.75,1096.75,2,0,2.00
05/24/2005,00:22,1096.50,1096.50,1096.50,1096.50,0,4,4.00
05/24/2005,00:30,1096.75,1096.75,1096.75,1096.75,1,0,1.00
05/24/2005,00:33,1096.75,1096.75,1096.75,1096.75,1,0,1.00
05/24/2005,00:37,1096.75,1096.75,1096.75,1096.75,1,0,1.00
05/24/2005,00:41,1096.75,1096.75,1096.75,1096.75,10,0,10.00
05/24/2005,00:46,1096.50,1096.75,1096.50,1096.75,11,15,26.00
05/24/2005,00:51,1096.50,1096.50,1096.25,1096.25,0,76,76.00
05/24/2005,00:53,1096.50,1096.50,1096.50,1096.50,1,0,1.00
05/24/2005,00:54,1096.50,1096.50,1096.50,1096.50,19,0,19.00
05/24/2005,00:56,1096.50,1096.50,1096.50,1096.50,4,0,4.00
05/24/2005,00:57,1096.50,1096.75,1096.50,1096.75,9,0,9.00
05/24/2005,00:58,1096.75,1096.75,1096.75,1096.75,4,0,4.00
05/24/2005,01:00,1096.50,1096.50,1096.50,1096.50,0,2,2.00
05/24/2005,01:02,1096.75,1096.75,1096.75,1096.75,2,0,2.00
05/24/2005,01:03,1096.50,1096.50,1096.50,1096.50,0,6,6.00
05/24/2005,01:04,1096.50,1096.50,1096.50,1096.50,0,2,2.00
05/24/2005,01:07,1096.50,1096.50,1096.50,1096.50,0,1,1.00
05/24/2005,01:10,1096.75,1096.75,1096.75,1096.75,1,0,1.00
05/24/2005,01:14,1096.75,1096.75,1096.75,1096.75,2,0,2.00
05/24/2005,01:20,1096.50,1096.50,1096.50,1096.50,0,3,3.00
05/24/2005,01:22,1096.50,1096.50,1096.50,1096.50,0,30,30.00
05/24/2005,01:23,1096.50,1096.50,1096.50,1096.50,0,2,2.00
05/24/2005,01:24,1096.50,1096.75,1096.50,1096.75,1,2,3.00
05/24/2005,01:30,1096.50,1096.50,1096.50,1096.50,0,28,28.00
05/24/2005,01:32,1096.50,1096.50,1096.50,1096.50,0,1,1.00
05/24/2005,01:33,1096.50,1096.50,1096.50,1096.50,0,18,18.00
05/24/2005,01:34,1096.50,1096.50,1096.50,1096.50,0,35,35.00
05/24/2005,01:35,1096.50,1096.50,1096.50,1096.50,0,6,6.00
05/24/2005,01:36,1096.50,1096.50,1096.50,1096.50,0,10,10.00
05/24/2005,01:38,1096.50,1096.50,1096.50,1096.50,0,10,10.00
05/24/2005,01:39,1096.25,1096.50,1096.25,1096.50,46,3,49.00
05/24/2005,01:40,1096.50,1096.50,1096.50,1096.50,9,0,9.00
05/24/2005,01:44,1096.50,1096.50,1096.50,1096.50,1,0,1.00
05/24/2005,01:45,1096.50,1096.50,1096.50,1096.50,3,0,3.00
05/24/2005,01:47,1096.25,1096.25,1096.25,1096.25,0,1,1.00
05/24/2005,01:48,1096.25,1096.25,1096.25,1096.25,0,1,1.00
05/24/2005,01:51,1096.50,1096.50,1096.50,1096.50,1,0,1.00
05/24/2005,01:53,1096.50,1096.50,1096.50,1096.50,10,0,10.00
05/24/2005,01:56,1096.25,1096.25,1096.25,1096.25,0,200,200.00
05/24/2005,01:58,1096.25,1096.25,1096.25,1096.25,0,82,82.00
05/24/2005,01:59,1096.25,1096.25,1096.25,1096.25,0,61,61.00
05/24/2005,02:00,1096.00,1096.25,1096.00,1096.25,1,2,3.00
05/24/2005,02:01,1096.00,1096.00,1095.75,1095.75,0,639,639.00
05/24/2005,02:02,1095.75,1095.75,1095.50,1095.50,20,72,92.00
05/24/2005,02:03,1095.50,1095.75,1095.50,1095.50,1,155,156.00
05/24/2005,02:04,1095.50,1095.50,1095.25,1095.25,0,453,453.00
05/24/2005,02:05,1095.50,1095.50,1095.00,1095.00,12,39,51.00
05/24/2005,02:06,1095.00,1095.00,1095.00,1095.00,0,309,309.00
05/24/2005,02:07,1095.00,1095.00,1094.75,1094.75,0,75,75.00
05/24/2005,02:08,1094.75,1094.75,1094.75,1094.75,0,221,221.00
05/24/2005,02:09,1094.75,1095.00,1094.75,1095.00,56,3,59.00
05/24/2005,02:10,1095.00,1095.00,1095.00,1095.00,229,0,229.00
05/24/2005,02:11,1095.00,1095.00,1094.50,1094.75,91,61,152.00
05/24/2005,02:12,1094.75,1094.75,1094.75,1094.75,0,3,3.00
05/24/2005,02:13,1094.50,1094.50,1094.50,1094.50,0,193,193.00
05/24/2005,02:14,1094.50,1094.75,1094.25,1094.50,11,97,108.00
05/24/2005,02:15,1094.75,1095.00,1094.50,1095.00,137,1,138.00
05/24/2005,02:16,1095.00,1095.00,1094.75,1095.00,16,8,24.00
05/24/2005,02:17,1095.00,1095.00,1095.00,1095.00,55,0,55.00
05/24/2005,02:18,1095.00,1095.00,1095.00,1095.00,16,0,16.00
05/24/2005,02:19,1095.00,1095.00,1095.00,1095.00,40,0,40.00
05/24/2005,02:20,1094.75,1094.75,1094.75,1094.75,0,13,13.00
05/24/2005,02:21,1094.75,1094.75,1094.75,1094.75,0,176,176.00
05/24/2005,02:22,1094.50,1094.50,1094.50,1094.50,0,13,13.00
05/24/2005,02:24,1094.75,1094.75,1094.75,1094.75,110,0,110.00
05/24/2005,02:25,1094.75,1094.75,1094.75,1094.75,27,0,27.00
05/24/2005,02:26,1094.75,1094.75,1094.50,1094.50,32,67,99.00
05/24/2005,02:27,1094.75,1094.75,1094.75,1094.75,22,0,22.00
05/24/2005,02:28,1094.75,1094.75,1094.75,1094.75,19,0,19.00
05/24/2005,02:29,1094.75,1094.75,1094.75,1094.75,17,0,17.00
05/24/2005,02:30,1094.50,1094.50,1094.50,1094.50,0,1,1.00
05/24/2005,02:31,1094.50,1094.50,1094.50,1094.50,0,15,15.00
05/24/2005,02:32,1094.75,1095.25,1094.75,1095.00,205,3,208.00
05/24/2005,02:33,1095.00,1095.00,1095.00,1095.00,0,23,23.00
05/24/2005,02:34,1095.25,1095.25,1095.00,1095.25,131,2,133.00
05/24/2005,02:35,1095.25,1095.25,1095.00,1095.00,32,2,34.00
05/24/2005,02:36,1095.00,1095.25,1095.00,1095.25,2,3,5.00
05/24/2005,02:37,1095.25,1095.25,1095.00,1095.25,65,10,75.00
05/24/2005,02:38,1095.25,1095.50,1095.25,1095.50,158,0,158.00
05/24/2005,02:39,1095.25,1095.50,1095.25,1095.50,82,50,132.00
05/24/2005,02:40,1095.50,1095.50,1095.50,1095.50,39,0,39.00
05/24/2005,02:41,1095.50,1095.50,1095.50,1095.50,5,0,5.00
05/24/2005,02:42,1095.50,1095.50,1095.50,1095.50,2,0,2.00
05/24/2005,02:45,1095.50,1095.50,1095.25,1095.25,3,40,43.00
05/24/2005,02:46,1095.50,1095.50,1095.50,1095.50,46,0,46.00
05/24/2005,02:47,1095.75,1095.75,1095.75,1095.75,183,0,183.00
05/24/2005,02:49,1096.00,1096.00,1095.75,1095.75,2,54,56.00
05/24/2005,02:51,1095.75,1095.75,1095.75,1095.75,0,10,10.00
05/24/2005,02:53,1095.50,1095.50,1095.50,1095.50,0,15,15.00
05/24/2005,02:54,1095.50,1095.50,1095.50,1095.50,0,4,4.00
05/24/2005,02:55,1095.50,1095.50,1095.25,1095.25,0,66,66.00
05/24/2005,02:56,1095.25,1095.25,1095.25,1095.25,0,2,2.00
05/24/2005,02:57,1095.25,1095.25,1095.25,1095.25,0,4,4.00
05/24/2005,02:58,1095.25,1095.25,1095.25,1095.25,0,8,8.00
05/24/2005,02:59,1095.25,1095.25,1095.25,1095.25,0,49,49.00
05/24/2005,03:00,1095.25,1095.25,1095.25,1095.25,0,13,13.00
05/24/2005,03:01,1095.25,1095.25,1095.25,1095.25,0,6,6.00
05/24/2005,03:04,1095.25,1095.25,1095.25,1095.25,0,53,53.00
05/24/2005,03:06,1095.50,1095.50,1095.50,1095.50,1,0,1.00
05/24/2005,03:07,1095.50,1095.50,1095.50,1095.50,1,0,1.00
05/24/2005,03:09,1095.25,1095.25,1095.25,1095.25,0,10,10.00
05/24/2005,03:10,1095.50,1095.50,1095.50,1095.50,3,0,3.00
05/24/2005,03:11,1095.25,1095.50,1095.25,1095.50,223,1,224.00
05/24/2005,03:12,1095.25,1095.25,1095.25,1095.25,0,49,49.00
05/24/2005,03:13,1095.25,1095.25,1095.25,1095.25,0,22,22.00
05/24/2005,03:14,1095.00,1095.00,1095.00,1095.00,0,43,43.00
05/24/2005,03:15,1095.00,1095.00,1095.00,1095.00,0,3,3.00
05/24/2005,03:17,1095.00,1095.00,1095.00,1095.00,0,19,19.00
05/24/2005,03:18,1095.00,1095.00,1095.00,1095.00,0,8,8.00
05/24/2005,03:19,1095.00,1095.00,1095.00,1095.00,0,2,2.00
05/24/2005,03:20,1095.25,1095.25,1095.25,1095.25,2,0,2.00
05/24/2005,03:21,1095.25,1095.25,1095.00,1095.00,50,1,51.00
05/24/2005,03:22,1095.00,1095.00,1095.00,1095.00,0,1,1.00
05/24/2005,03:24,1095.25,1095.25,1095.25,1095.25,27,0,27.00
05/24/2005,03:26,1095.25,1095.25,1095.25,1095.25,7,0,7.00
05/24/2005,03:27,1095.25,1095.25,1095.25,1095.25,22,0,22.00
05/24/2005,03:28,1095.25,1095.25,1095.25,1095.25,1,0,1.00
05/24/2005,03:29,1095.25,1095.25,1095.25,1095.25,2,0,2.00
05/24/2005,03:30,1095.50,1095.50,1095.50,1095.50,1,0,1.00
05/24/2005,03:34,1095.25,1095.25,1095.25,1095.25,0,34,34.00
05/24/2005,03:37,1095.25,1095.25,1095.25,1095.25,0,1,1.00
05/24/2005,03:43,1095.00,1095.00,1095.00,1095.00,0,2,2.00
05/24/2005,03:44,1095.00,1095.00,1095.00,1095.00,0,63,63.00
05/24/2005,03:45,1095.00,1095.00,1095.00,1095.00,0,32,32.00
05/24/2005,03:47,1095.00,1095.00,1095.00,1095.00,0,1,1.00
05/24/2005,03:51,1095.25,1095.25,1095.25,1095.25,4,0,4.00
05/24/2005,03:52,1095.00,1095.00,1095.00,1095.00,0,15,15.00
05/24/2005,03:53,1095.25,1095.25,1095.00,1095.00,2,1,3.00
05/24/2005,03:54,1095.25,1095.25,1095.25,1095.25,76,0,76.00
05/24/2005,03:55,1095.25,1095.25,1095.25,1095.25,16,0,16.00
05/24/2005,03:56,1095.25,1095.25,1095.25,1095.25,2,0,2.00
05/24/2005,03:58,1095.50,1095.50,1095.50,1095.50,52,0,52.00
05/24/2005,04:00,1095.50,1095.50,1095.50,1095.50,14,0,14.00
05/24/2005,04:01,1095.25,1095.25,1095.00,1095.00,0,118,118.00
05/24/2005,04:02,1095.25,1095.25,1095.25,1095.25,3,0,3.00
05/24/2005,04:03,1095.00,1095.00,1095.00,1095.00,0,2,2.00
05/24/2005,04:04,1095.00,1095.00,1095.00,1095.00,0,33,33.00
05/24/2005,04:05,1094.75,1094.75,1094.75,1094.75,0,101,101.00
05/24/2005,04:06,1094.75,1094.75,1094.75,1094.75,0,145,145.00
05/24/2005,04:07,1094.75,1094.75,1094.75,1094.75,0,17,17.00
05/24/2005,04:08,1094.75,1094.75,1094.75,1094.75,0,125,125.00
05/24/2005,04:09,1094.75,1094.75,1094.50,1094.50,0,7,7.00
05/24/2005,04:10,1094.50,1094.50,1094.50,1094.50,0,2,2.00
05/24/2005,04:11,1094.50,1094.50,1094.25,1094.25,0,157,157.00
05/24/2005,04:12,1094.50,1094.50,1094.50,1094.50,50,0,50.00
05/24/2005,04:13,1094.50,1094.50,1094.50,1094.50,22,0,22.00
05/24/2005,04:14,1094.50,1094.50,1094.25,1094.50,41,6,47.00
05/24/2005,04:15,1094.25,1094.25,1094.25,1094.25,0,1,1.00
05/24/2005,04:16,1094.25,1094.25,1094.25,1094.25,0,101,101.00
05/24/2005,04:17,1094.50,1094.50,1094.25,1094.25,3,135,138.00
05/24/2005,04:18,1094.25,1094.25,1094.25,1094.25,0,2,2.00
05/24/2005,04:19,1094.50,1094.50,1094.50,1094.50,63,0,63.00
05/24/2005,04:21,1094.25,1094.25,1094.25,1094.25,0,37,37.00
05/24/2005,04:22,1094.25,1094.25,1094.00,1094.00,0,117,117.00
05/24/2005,04:23,1094.00,1094.25,1094.00,1094.00,3,5,8.00
05/24/2005,04:24,1094.25,1094.25,1094.25,1094.25,24,0,24.00
05/24/2005,04:25,1094.25,1094.25,1094.25,1094.25,15,0,15.00
05/24/2005,04:26,1094.00,1094.00,1094.00,1094.00,0,121,121.00
05/24/2005,04:27,1094.00,1094.00,1093.75,1094.00,4,63,67.00
05/24/2005,04:28,1093.75,1093.75,1093.75,1093.75,0,367,367.00
05/24/2005,04:29,1093.75,1094.00,1093.75,1094.00,8,71,79.00
05/24/2005,04:30,1093.75,1093.75,1093.75,1093.75,0,45,45.00
05/24/2005,04:31,1093.75,1093.75,1093.75,1093.75,0,6,6.00
05/24/2005,04:32,1093.75,1094.00,1093.75,1094.00,252,10,262.00
05/24/2005,04:33,1094.00,1094.25,1094.00,1094.25,207,0,207.00
05/24/2005,04:34,1094.25,1094.25,1094.00,1094.00,16,202,218.00
05/24/2005,04:35,1094.25,1094.25,1094.00,1094.00,1,4,5.00
05/24/2005,04:36,1094.00,1094.00,1094.00,1094.00,0,42,42.00
05/24/2005,04:38,1094.00,1094.00,1094.00,1094.00,0,5,5.00
05/24/2005,04:39,1094.00,1094.00,1094.00,1094.00,0,127,127.00
05/24/2005,04:41,1094.25,1094.25,1094.25,1094.25,3,0,3.00
05/24/2005,04:42,1094.25,1094.25,1094.25,1094.25,51,0,51.00
05/24/2005,04:43,1094.25,1094.25,1094.25,1094.25,116,0,116.00
05/24/2005,04:44,1094.25,1094.25,1094.25,1094.25,22,0,22.00
05/24/2005,04:46,1094.25,1094.25,1094.00,1094.00,10,34,44.00
05/24/2005,04:52,1094.00,1094.00,1094.00,1094.00,0,5,5.00
05/24/2005,04:53,1094.25,1094.25,1094.25,1094.25,3,0,3.00
05/24/2005,04:54,1094.25,1094.25,1094.25,1094.25,1,0,1.00
05/24/2005,04:55,1094.00,1094.25,1094.00,1094.25,5,1,6.00
05/24/2005,04:56,1094.00,1094.00,1094.00,1094.00,0,4,4.00
05/24/2005,04:57,1094.00,1094.00,1094.00,1094.00,0,1,1.00
05/24/2005,04:58,1094.25,1094.25,1094.25,1094.25,1,0,1.00
05/24/2005,04:59,1094.25,1094.25,1094.25,1094.25,5,0,5.00
05/24/2005,05:00,1094.25,1094.25,1094.25,1094.25,63,0,63.00
05/24/2005,05:01,1094.25,1094.50,1094.25,1094.50,345,0,345.00
05/24/2005,05:02,1094.50,1094.75,1094.50,1094.50,23,10,33.00
05/24/2005,05:03,1094.75,1094.75,1094.75,1094.75,245,0,245.00
05/24/2005,05:04,1094.75,1095.00,1094.75,1095.00,17,0,17.00
05/24/2005,05:05,1094.75,1094.75,1094.75,1094.75,0,5,5.00
05/24/2005,05:06,1094.75,1094.75,1094.75,1094.75,0,2,2.00
05/24/2005,05:07,1094.75,1094.75,1094.50,1094.50,0,51,51.00
05/24/2005,05:08,1094.50,1094.50,1094.50,1094.50,0,2,2.00
05/24/2005,05:10,1094.50,1094.50,1094.50,1094.50,0,172,172.00
05/24/2005,05:12,1094.50,1094.50,1094.50,1094.50,0,1,1.00
05/24/2005,05:14,1094.75,1094.75,1094.75,1094.75,78,0,78.00
05/24/2005,05:16,1094.75,1094.75,1094.75,1094.75,9,0,9.00
05/24/2005,05:17,1095.00,1095.00,1095.00,1095.00,56,0,56.00
05/24/2005,05:19,1094.75,1094.75,1094.75,1094.75,0,32,32.00
05/24/2005,05:20,1094.75,1094.75,1094.75,1094.75,0,24,24.00
05/24/2005,05:21,1095.00,1095.00,1094.75,1094.75,5,1,6.00
05/24/2005,05:22,1094.75,1095.00,1094.75,1095.00,2,5,7.00
05/24/2005,05:23,1094.75,1094.75,1094.75,1094.75,0,164,164.00
05/24/2005,05:24,1094.75,1094.75,1094.75,1094.75,0,16,16.00
05/24/2005,05:26,1094.75,1094.75,1094.50,1094.50,0,82,82.00
05/24/2005,05:27,1094.50,1094.50,1094.50,1094.50,0,4,4.00
05/24/2005,05:28,1094.50,1094.50,1094.50,1094.50,0,40,40.00
05/24/2005,05:31,1094.50,1094.75,1094.50,1094.75,11,1,12.00
05/24/2005,05:32,1094.75,1094.75,1094.50,1094.75,70,10,80.00
05/24/2005,05:33,1094.50,1094.50,1094.50,1094.50,0,21,21.00
05/24/2005,05:37,1094.75,1094.75,1094.50,1094.50,1,6,7.00
05/24/2005,05:38,1094.75,1094.75,1094.75,1094.75,28,0,28.00
05/24/2005,05:39,1094.75,1094.75,1094.75,1094.75,1,0,1.00
05/24/2005,05:40,1094.75,1094.75,1094.75,1094.75,2,0,2.00
05/24/2005,05:41,1095.00,1095.00,1094.75,1094.75,3,1,4.00
05/24/2005,05:43,1095.00,1095.00,1095.00,1095.00,40,0,40.00
05/24/2005,05:47,1095.00,1095.00,1095.00,1095.00,2,0,2.00
05/24/2005,05:48,1095.00,1095.00,1094.75,1094.75,1,1,2.00
05/24/2005,05:52,1095.00,1095.00,1095.00,1095.00,2,0,2.00
05/24/2005,05:54,1094.75,1094.75,1094.75,1094.75,0,2,2.00
05/24/2005,05:55,1094.75,1095.00,1094.75,1095.00,1,25,26.00
05/24/2005,05:57,1095.00,1095.00,1095.00,1095.00,23,0,23.00
05/24/2005,05:58,1094.75,1094.75,1094.75,1094.75,0,4,4.00
05/24/2005,05:59,1094.75,1094.75,1094.75,1094.75,0,58,58.00
05/24/2005,06:00,1094.50,1094.50,1094.50,1094.50,0,162,162.00
05/24/2005,06:01,1094.50,1094.50,1094.25,1094.25,1,3,4.00
05/24/2005,06:02,1094.25,1094.50,1094.25,1094.50,16,1,17.00
05/24/2005,06:04,1094.25,1094.50,1094.25,1094.25,3,56,59.00
05/24/2005,06:05,1094.50,1094.50,1094.50,1094.50,19,0,19.00
05/24/2005,06:06,1094.50,1094.50,1094.50,1094.50,179,0,179.00
05/24/2005,06:07,1094.50,1094.50,1094.25,1094.50,21,40,61.00
05/24/2005,06:08,1094.50,1094.50,1094.50,1094.50,13,0,13.00
05/24/2005,06:09,1094.50,1094.50,1094.50,1094.50,1,0,1.00
05/24/2005,06:10,1094.75,1094.75,1094.75,1094.75,8,0,8.00
05/24/2005,06:11,1094.75,1094.75,1094.75,1094.75,4,0,4.00
05/24/2005,06:12,1094.50,1094.50,1094.50,1094.50,0,21,21.00
05/24/2005,06:13,1094.50,1094.50,1094.50,1094.50,0,17,17.00
05/24/2005,06:14,1094.75,1094.75,1094.75,1094.75,8,0,8.00
05/24/2005,06:15,1094.75,1094.75,1094.75,1094.75,1,0,1.00
05/24/2005,06:17,1094.50,1094.50,1094.25,1094.25,0,144,144.00
05/24/2005,06:18,1094.25,1094.25,1094.25,1094.25,0,105,105.00
05/24/2005,06:19,1094.25,1094.50,1094.25,1094.50,60,8,68.00
05/24/2005,06:20,1094.50,1094.50,1094.50,1094.50,6,0,6.00
05/24/2005,06:21,1094.25,1094.25,1094.00,1094.00,0,149,149.00
05/24/2005,06:22,1094.00,1094.25,1094.00,1094.25,1,8,9.00
05/24/2005,06:23,1094.25,1094.25,1094.00,1094.00,5,44,49.00
05/24/2005,06:25,1094.00,1094.00,1094.00,1094.00,0,50,50.00
05/24/2005,06:26,1094.25,1094.25,1093.75,1094.00,7,152,159.00
05/24/2005,06:27,1094.00,1094.00,1094.00,1094.00,2,0,2.00
05/24/2005,06:28,1094.00,1094.00,1094.00,1094.00,14,0,14.00
05/24/2005,06:29,1093.75,1094.00,1093.75,1094.00,63,10,73.00
05/24/2005,06:30,1094.00,1094.25,1094.00,1094.25,2,0,2.00
05/24/2005,06:31,1094.25,1094.50,1094.25,1094.50,412,0,412.00
05/24/2005,06:32,1094.50,1094.75,1094.50,1094.50,34,82,116.00
05/24/2005,06:33,1094.50,1094.50,1094.50,1094.50,0,56,56.00
05/24/2005,06:34,1094.50,1094.50,1094.25,1094.25,1,107,108.00
05/24/2005,06:35,1094.25,1094.25,1094.00,1094.00,0,150,150.00
05/24/2005,06:36,1094.00,1094.00,1093.75,1094.00,11,7,18.00
05/24/2005,06:37,1094.00,1094.00,1094.00,1094.00,56,0,56.00
05/24/2005,06:38,1093.75,1094.00,1093.75,1094.00,6,1,7.00
05/24/2005,06:39,1094.00,1094.00,1093.75,1093.75,18,25,43.00
05/24/2005,06:40,1094.00,1094.00,1093.75,1094.00,10,102,112.00
05/24/2005,06:41,1093.75,1094.00,1093.50,1093.75,55,197,252.00
05/24/2005,06:42,1093.75,1094.00,1093.75,1093.75,12,1,13.00
05/24/2005,06:44,1094.00,1094.00,1094.00,1094.00,1,0,1.00
05/24/2005,06:45,1094.00,1094.00,1093.75,1094.00,6,2,8.00
05/24/2005,06:47,1093.75,1094.00,1093.75,1094.00,4,70,74.00
05/24/2005,06:48,1094.00,1094.00,1093.75,1093.75,1,151,152.00
05/24/2005,06:49,1093.75,1093.75,1093.50,1093.50,0,107,107.00
05/24/2005,06:50,1093.50,1093.50,1093.50,1093.50,0,4,4.00
05/24/2005,06:51,1093.75,1093.75,1093.50,1093.75,113,10,123.00
05/24/2005,06:52,1093.75,1093.75,1093.75,1093.75,238,0,238.00
05/24/2005,06:53,1093.75,1094.00,1093.75,1094.00,37,0,37.00
05/24/2005,06:54,1093.75,1094.00,1093.75,1093.75,2,436,438.00
05/24/2005,06:55,1093.50,1094.00,1093.50,1094.00,81,1,82.00
05/24/2005,06:56,1093.75,1094.00,1093.75,1094.00,3,15,18.00
05/24/2005,06:57,1093.75,1093.75,1093.75,1093.75,0,1,1.00
05/24/2005,06:59,1094.00,1094.00,1094.00,1094.00,2,0,2.00
05/24/2005,07:00,1093.75,1093.75,1093.75,1093.75,0,2,2.00
05/24/2005,07:01,1094.00,1094.00,1093.75,1094.00,4,4,8.00
05/24/2005,07:02,1094.00,1094.00,1094.00,1094.00,22,0,22.00
05/24/2005,07:03,1094.00,1094.00,1093.75,1094.00,5,2,7.00
05/24/2005,07:04,1094.00,1094.00,1093.75,1094.00,2,37,39.00
05/24/2005,07:05,1094.00,1094.00,1093.75,1093.75,5,54,59.00
05/24/2005,07:06,1094.00,1094.00,1093.75,1094.00,319,21,340.00
05/24/2005,07:07,1094.00,1094.25,1094.00,1094.25,7,0,7.00
05/24/2005,07:08,1094.00,1094.25,1094.00,1094.25,4,1,5.00
05/24/2005,07:09,1094.25,1094.25,1094.25,1094.25,5,0,5.00
05/24/2005,07:11,1094.25,1094.25,1094.25,1094.25,25,0,25.00
05/24/2005,07:12,1094.00,1094.00,1094.00,1094.00,0,10,10.00
05/24/2005,07:13,1094.25,1094.25,1094.25,1094.25,3,0,3.00
05/24/2005,07:14,1094.00,1094.00,1094.00,1094.00,0,1,1.00
05/24/2005,07:15,1094.00,1094.25,1094.00,1094.25,3,15,18.00
05/24/2005,07:16,1094.25,1094.25,1094.00,1094.00,2,11,13.00
05/24/2005,07:17,1094.25,1094.25,1094.00,1094.00,3,62,65.00
05/24/2005,07:18,1094.00,1094.25,1094.00,1094.25,1,1,2.00
05/24/2005,07:19,1094.25,1094.25,1094.00,1094.00,77,167,244.00
05/24/2005,07:20,1094.00,1094.25,1094.00,1094.25,218,2,220.00
05/24/2005,07:21,1094.25,1094.25,1094.25,1094.25,5,0,5.00
05/24/2005,07:22,1094.25,1094.25,1094.25,1094.25,5,0,5.00
05/24/2005,07:23,1094.50,1094.50,1094.25,1094.25,9,1,10.00
05/24/2005,07:24,1094.50,1094.50,1094.50,1094.50,204,0,204.00
05/24/2005,07:25,1094.50,1094.50,1094.25,1094.50,6,10,16.00
05/24/2005,07:26,1094.50,1094.50,1094.25,1094.25,1,1,2.00
05/24/2005,07:27,1094.50,1094.50,1094.50,1094.50,2,0,2.00
05/24/2005,07:28,1094.50,1094.50,1094.25,1094.25,20,8,28.00
05/24/2005,07:29,1094.25,1094.25,1094.25,1094.25,0,1,1.00
05/24/2005,07:30,1094.50,1094.50,1094.50,1094.50,4,0,4.00
05/24/2005,07:31,1094.25,1094.25,1094.00,1094.00,0,152,152.00
05/24/2005,07:32,1094.25,1094.25,1094.25,1094.25,1,0,1.00
05/24/2005,07:33,1094.00,1094.00,1094.00,1094.00,0,214,214.00
05/24/2005,07:34,1094.00,1094.00,1094.00,1094.00,0,129,129.00
05/24/2005,07:35,1094.00,1094.00,1094.00,1094.00,0,16,16.00
05/24/2005,07:36,1094.00,1094.25,1094.00,1094.00,34,28,62.00
05/24/2005,07:37,1094.00,1094.00,1094.00,1094.00,0,31,31.00
05/24/2005,07:38,1094.00,1094.25,1094.00,1094.25,1,17,18.00
05/24/2005,07:39,1094.00,1094.00,1094.00,1094.00,0,3,3.00
05/24/2005,07:40,1094.00,1094.00,1094.00,1094.00,0,36,36.00
05/24/2005,07:41,1094.25,1094.25,1094.25,1094.25,2,0,2.00
05/24/2005,07:42,1094.00,1094.25,1094.00,1094.25,130,1,131.00
05/24/2005,07:44,1094.25,1094.25,1094.00,1094.00,2,3,5.00
05/24/2005,07:45,1094.25,1094.25,1094.25,1094.25,2,0,2.00
05/24/2005,07:46,1094.25,1094.25,1094.25,1094.25,80,0,80.00
05/24/2005,07:47,1094.00,1094.25,1094.00,1094.25,3,6,9.00
05/24/2005,07:48,1094.25,1094.25,1094.00,1094.00,2,5,7.00
05/24/2005,07:49,1094.00,1094.25,1094.00,1094.25,2,2,4.00
05/24/2005,07:50,1094.25,1094.25,1094.00,1094.00,50,3,53.00
05/24/2005,07:52,1094.25,1094.25,1094.00,1094.25,31,1,32.00
05/24/2005,07:53,1094.00,1094.00,1094.00,1094.00,0,2,2.00
05/24/2005,07:55,1094.25,1094.50,1094.25,1094.25,305,3,308.00
05/24/2005,07:56,1094.25,1094.50,1094.25,1094.50,1,2,3.00
05/24/2005,07:57,1094.25,1094.25,1094.00,1094.00,0,532,532.00
05/24/2005,07:58,1094.00,1094.00,1094.00,1094.00,0,77,77.00
05/24/2005,07:59,1094.00,1094.00,1093.75,1094.00,100,36,136.00
05/24/2005,08:00,1094.00,1094.00,1094.00,1094.00,12,0,12.00
05/24/2005,08:01,1094.25,1094.25,1094.25,1094.25,63,0,63.00
05/24/2005,08:02,1094.25,1094.25,1094.00,1094.00,1,2,3.00
05/24/2005,08:03,1094.25,1094.25,1094.00,1094.00,5,1,6.00
05/24/2005,08:04,1094.25,1094.25,1094.25,1094.25,31,0,31.00
05/24/2005,08:05,1094.25,1094.25,1094.25,1094.25,125,0,125.00
05/24/2005,08:06,1094.25,1094.25,1094.00,1094.00,1,1,2.00
05/24/2005,08:07,1094.00,1094.25,1094.00,1094.25,24,63,87.00
05/24/2005,08:09,1094.25,1094.25,1094.25,1094.25,19,0,19.00
05/24/2005,08:11,1094.00,1094.00,1094.00,1094.00,0,3,3.00
05/24/2005,08:14,1094.00,1094.25,1094.00,1094.25,1,21,22.00
05/24/2005,08:15,1094.25,1094.25,1094.25,1094.25,7,0,7.00
05/24/2005,08:16,1094.25,1094.25,1094.00,1094.00,8,22,30.00
05/24/2005,08:17,1094.25,1094.25,1094.25,1094.25,4,0,4.00
05/24/2005,08:18,1094.25,1094.25,1094.00,1094.00,19,3,22.00
05/24/2005,08:19,1094.00,1094.25,1094.00,1094.25,30,1,31.00
05/24/2005,08:20,1094.25,1094.25,1094.00,1094.00,1,31,32.00
05/24/2005,08:21,1094.25,1094.25,1094.00,1094.25,6,15,21.00
05/24/2005,08:22,1094.25,1094.25,1094.25,1094.25,17,0,17.00
05/24/2005,08:23,1094.25,1094.25,1094.00,1094.00,3,9,12.00
05/24/2005,08:24,1094.00,1094.25,1094.00,1094.00,1,18,19.00
05/24/2005,08:25,1094.00,1094.25,1094.00,1094.25,3,12,15.00
05/24/2005,08:26,1094.25,1094.25,1094.00,1094.00,12,4,16.00
05/24/2005,08:27,1094.00,1094.25,1094.00,1094.00,1,315,316.00
05/24/2005,08:28,1094.25,1094.25,1094.00,1094.00,103,11,114.00
05/24/2005,08:29,1094.25,1094.25,1094.00,1094.25,14,11,25.00
05/24/2005,08:30,1094.25,1094.50,1093.75,1094.25,913,725,1638.00
05/24/2005,08:31,1094.25,1094.50,1093.50,1093.50,633,2180,2813.00
05/24/2005,08:32,1093.50,1093.75,1093.50,1093.50,908,227,1135.00
05/24/2005,08:33,1093.50,1094.00,1093.00,1093.75,2472,2154,4626.00
05/24/2005,08:34,1093.50,1094.25,1093.50,1094.25,2459,530,2989.00
05/24/2005,08:35,1094.25,1094.25,1093.75,1094.00,1082,761,1843.00
05/24/2005,08:36,1094.00,1094.25,1093.50,1093.50,587,2846,3433.00
05/24/2005,08:37,1093.75,1093.75,1093.25,1093.50,369,3132,3501.00
05/24/2005,08:38,1093.25,1093.75,1092.75,1093.00,1135,5643,6778.00
05/24/2005,08:39,1092.75,1093.25,1092.75,1093.00,1501,195,1696.00
05/24/2005,08:40,1093.00,1093.75,1093.00,1093.25,1709,1403,3112.00
05/24/2005,08:41,1093.00,1093.75,1093.00,1093.50,724,712,1436.00
05/24/2005,08:42,1093.50,1093.75,1093.25,1093.50,399,102,501.00
05/24/2005,08:43,1093.50,1093.75,1093.00,1093.00,384,2653,3037.00
05/24/2005,08:44,1092.75,1093.25,1092.50,1093.25,1426,1447,2873.00
05/24/2005,08:45,1093.25,1093.25,1092.75,1092.75,164,1222,1386.00
05/24/2005,08:46,1093.00,1093.50,1092.50,1093.50,2844,1188,4032.00
05/24/2005,08:47,1093.50,1093.75,1093.25,1093.50,2132,613,2745.00
05/24/2005,08:48,1093.50,1093.75,1093.50,1093.75,560,65,625.00
05/24/2005,08:49,1093.75,1094.00,1093.25,1093.50,1001,1312,2313.00
05/24/2005,08:50,1093.75,1094.00,1093.25,1093.50,687,1105,1792.00
05/24/2005,08:51,1093.50,1094.00,1093.00,1093.75,1085,618,1703.00
05/24/2005,08:52,1094.00,1094.00,1093.50,1093.75,159,516,675.00
05/24/2005,08:53,1093.50,1093.75,1093.25,1093.50,21,667,688.00
05/24/2005,08:54,1093.50,1094.00,1093.25,1094.00,1487,527,2014.00
05/24/2005,08:55,1094.00,1094.00,1093.50,1093.75,123,174,297.00
05/24/2005,08:56,1093.50,1094.75,1093.50,1094.50,4473,949,5422.00
05/24/2005,08:57,1094.50,1095.25,1094.50,1094.75,4023,2061,6084.00
05/24/2005,08:58,1095.00,1095.00,1094.50,1094.75,462,1991,2453.00
05/24/2005,08:59,1094.75,1095.25,1094.75,1095.00,1111,1632,2743.00
05/24/2005,09:00,1094.75,1095.00,1094.50,1094.50,1090,574,1664.00
05/24/2005,09:01,1094.50,1095.25,1094.25,1094.50,1405,2381,3786.00
05/24/2005,09:02,1094.50,1094.75,1093.25,1093.50,876,4195,5071.00
05/24/2005,09:03,1093.50,1093.75,1093.25,1093.50,728,1016,1744.00
05/24/2005,09:04,1093.50,1093.75,1093.25,1093.75,346,819,1165.00
05/24/2005,09:05,1093.50,1093.75,1092.75,1092.75,1205,3840,5045.00
05/24/2005,09:06,1092.75,1093.00,1091.75,1092.00,1889,6982,8871.00
05/24/2005,09:07,1092.25,1092.50,1091.75,1092.50,3323,1447,4770.00
05/24/2005,09:08,1092.50,1093.00,1092.25,1092.75,1611,545,2156.00
05/24/2005,09:09,1092.75,1092.75,1092.50,1092.50,213,114,327.00
05/24/2005,09:10,1092.50,1092.75,1092.00,1092.25,578,1679,2257.00
05/24/2005,09:11,1092.25,1093.00,1092.25,1093.00,1092,432,1524.00
05/24/2005,09:12,1093.00,1093.50,1092.75,1093.25,2159,1567,3726.00
05/24/2005,09:13,1093.25,1093.50,1093.00,1093.25,161,210,371.00
05/24/2005,09:14,1093.25,1093.25,1092.50,1092.50,48,1797,1845.00
05/24/2005,09:15,1092.50,1093.25,1092.50,1093.25,1358,151,1509.00
05/24/2005,09:16,1093.25,1093.25,1092.00,1092.75,963,2358,3321.00
05/24/2005,09:17,1093.00,1093.25,1092.50,1093.00,725,629,1354.00
05/24/2005,09:18,1093.00,1093.00,1092.50,1092.50,20,795,815.00
05/24/2005,09:19,1092.75,1093.00,1092.50,1093.00,1230,425,1655.00
05/24/2005,09:20,1093.00,1093.75,1092.75,1093.50,1769,472,2241.00
05/24/2005,09:21,1093.50,1093.50,1093.25,1093.50,614,682,1296.00
05/24/2005,09:22,1093.25,1093.50,1092.75,1092.75,663,1283,1946.00
05/24/2005,09:23,1092.75,1093.25,1092.50,1093.25,411,135,546.00
05/24/2005,09:24,1093.00,1093.50,1092.75,1093.00,811,752,1563.00
05/24/2005,09:25,1093.00,1094.00,1093.00,1093.50,1674,188,1862.00
05/24/2005,09:26,1093.50,1094.00,1093.50,1093.50,416,487,903.00
05/24/2005,09:27,1093.50,1093.75,1093.25,1093.50,39,654,693.00
05/24/2005,09:28,1093.50,1094.25,1093.25,1094.25,1522,175,1697.00
05/24/2005,09:29,1094.25,1094.50,1093.75,1093.75,998,1496,2494.00
05/24/2005,09:30,1093.75,1093.75,1093.25,1093.50,337,1226,1563.00
05/24/2005,09:31,1093.50,1094.00,1093.50,1093.75,561,458,1019.00
05/24/2005,09:32,1093.75,1094.25,1093.50,1094.00,864,190,1054.00
05/24/2005,09:33,1094.00,1094.25,1093.75,1093.75,44,443,487.00
05/24/2005,09:34,1093.75,1094.50,1093.75,1094.25,803,399,1202.00
05/24/2005,09:35,1094.25,1094.75,1094.25,1094.50,1371,1001,2372.00
05/24/2005,09:36,1094.50,1094.50,1093.50,1093.75,479,1266,1745.00
05/24/2005,09:37,1093.75,1094.25,1093.75,1094.00,394,270,664.00
05/24/2005,09:38,1094.00,1094.00,1093.25,1093.50,148,1556,1704.00
05/24/2005,09:39,1093.50,1093.50,1093.00,1093.00,68,965,1033.00
05/24/2005,09:40,1093.00,1093.50,1093.00,1093.50,940,67,1007.00
05/24/2005,09:41,1093.50,1093.50,1093.00,1093.25,420,1240,1660.00
05/24/2005,09:42,1093.50,1093.50,1093.25,1093.25,18,10,28.00
05/24/2005,09:43,1093.25,1093.50,1093.25,1093.25,223,58,281.00
05/24/2005,09:44,1093.50,1093.50,1093.00,1093.25,221,324,545.00
05/24/2005,09:45,1093.00,1093.25,1092.25,1092.25,959,3193,4152.00
05/24/2005,09:46,1092.25,1092.50,1092.25,1092.50,129,538,667.00
05/24/2005,09:47,1092.50,1093.00,1092.25,1092.75,1127,466,1593.00
05/24/2005,09:48,1093.00,1093.25,1092.75,1093.25,984,354,1338.00
05/24/2005,09:49,1093.00,1093.25,1092.50,1092.75,65,944,1009.00
05/24/2005,09:50,1092.50,1092.75,1092.50,1092.50,242,1054,1296.00
05/24/2005,09:51,1092.50,1093.75,1092.50,1093.50,1809,435,2244.00
05/24/2005,09:52,1093.50,1093.75,1093.00,1093.50,513,763,1276.00
05/24/2005,09:53,1093.50,1093.75,1093.50,1093.75,110,41,151.00
05/24/2005,09:54,1093.50,1094.00,1093.25,1093.75,1153,657,1810.00
05/24/2005,09:55,1093.50,1093.50,1092.75,1093.25,194,846,1040.00
05/24/2005,09:56,1093.25,1093.50,1093.00,1093.25,952,117,1069.00
05/24/2005,09:57,1093.25,1093.25,1093.00,1093.25,601,360,961.00
05/24/2005,09:58,1093.25,1093.50,1093.00,1093.25,187,197,384.00
05/24/2005,09:59,1093.25,1093.50,1093.25,1093.50,254,0,254.00
05/24/2005,10:00,1093.50,1094.00,1093.50,1093.75,1400,128,1528.00
05/24/2005,10:01,1093.75,1094.50,1093.50,1093.50,1135,1682,2817.00
05/24/2005,10:02,1093.50,1093.50,1093.00,1093.25,1026,1534,2560.00
05/24/2005,10:03,1093.00,1093.25,1093.00,1093.25,162,14,176.00
05/24/2005,10:04,1093.25,1094.00,1093.00,1093.75,1402,99,1501.00
05/24/2005,10:05,1093.75,1093.75,1093.00,1093.25,55,777,832.00
05/24/2005,10:06,1093.25,1093.25,1093.00,1093.00,32,634,666.00
05/24/2005,10:07,1093.25,1093.50,1093.00,1093.50,438,60,498.00
05/24/2005,10:08,1093.25,1095.25,1093.25,1095.00,6367,1552,7919.00
05/24/2005,10:09,1095.00,1095.25,1094.50,1094.50,1614,2586,4200.00
05/24/2005,10:10,1094.50,1095.75,1094.25,1094.75,3134,2123,5257.00
05/24/2005,10:11,1095.00,1095.75,1095.00,1095.50,2418,1697,4115.00
05/24/2005,10:12,1095.75,1096.00,1095.00,1095.00,979,1368,2347.00
05/24/2005,10:13,1095.25,1095.25,1094.75,1094.75,605,925,1530.00
05/24/2005,10:14,1095.00,1095.00,1094.25,1094.25,570,1537,2107.00
05/24/2005,10:15,1094.25,1095.00,1094.25,1094.75,765,672,1437.00
05/24/2005,10:16,1094.50,1095.00,1094.50,1094.75,462,111,573.00
05/24/2005,10:17,1094.75,1095.00,1094.75,1094.75,75,267,342.00
05/24/2005,10:18,1094.75,1095.50,1094.50,1095.25,1697,439,2136.00
05/24/2005,10:19,1095.50,1096.25,1095.25,1095.75,3786,1235,5021.00
05/24/2005,10:20,1095.75,1095.75,1094.75,1095.00,685,1793,2478.00
05/24/2005,10:21,1095.00,1095.50,1095.00,1095.00,883,590,1473.00
05/24/2005,10:22,1095.25,1095.25,1094.75,1095.00,467,575,1042.00
05/24/2005,10:23,1095.00,1095.00,1094.75,1094.75,436,152,588.00
05/24/2005,10:24,1095.00,1095.25,1094.75,1095.00,671,287,958.00
05/24/2005,10:25,1095.00,1095.25,1094.75,1094.75,105,425,530.00
05/24/2005,10:26,1094.75,1095.00,1094.25,1094.75,288,1104,1392.00
05/24/2005,10:27,1094.75,1094.75,1094.25,1094.50,392,274,666.00
05/24/2005,10:28,1094.50,1094.75,1094.25,1094.50,91,577,668.00
05/24/2005,10:29,1094.50,1094.75,1094.25,1094.25,248,101,349.00
05/24/2005,10:30,1094.25,1094.50,1094.00,1094.25,244,968,1212.00
05/24/2005,10:31,1094.25,1094.50,1094.00,1094.50,482,329,811.00
05/24/2005,10:32,1094.50,1094.50,1094.00,1094.50,274,390,664.00
05/24/2005,10:33,1094.50,1094.50,1094.25,1094.50,148,5,153.00
05/24/2005,10:34,1094.25,1094.75,1094.25,1094.50,516,175,691.00
05/24/2005,10:35,1094.50,1094.75,1094.00,1094.50,187,711,898.00
05/24/2005,10:36,1094.25,1094.25,1093.75,1093.75,107,1640,1747.00
05/24/2005,10:37,1093.75,1094.00,1093.50,1093.50,270,754,1024.00
05/24/2005,10:38,1093.75,1094.00,1093.50,1093.75,529,13,542.00
05/24/2005,10:39,1094.00,1094.00,1093.75,1094.00,43,129,172.00
05/24/2005,10:40,1094.00,1094.00,1093.75,1094.00,433,42,475.00
05/24/2005,10:41,1094.00,1094.50,1094.00,1094.50,903,35,938.00
05/24/2005,10:42,1094.25,1094.50,1094.25,1094.50,105,74,179.00
05/24/2005,10:43,1094.50,1094.50,1094.25,1094.25,51,155,206.00
05/24/2005,10:44,1094.25,1094.50,1094.00,1094.00,75,834,909.00
05/24/2005,10:45,1094.00,1094.25,1093.50,1093.75,149,1038,1187.00
05/24/2005,10:46,1093.75,1094.25,1093.50,1094.00,448,464,912.00
05/24/2005,10:47,1094.00,1094.25,1093.75,1094.00,221,118,339.00
05/24/2005,10:48,1094.00,1094.50,1094.00,1094.50,421,20,441.00
05/24/2005,10:49,1094.50,1094.50,1094.25,1094.25,163,249,412.00
05/24/2005,10:50,1094.25,1094.75,1094.00,1094.75,537,119,656.00
05/24/2005,10:51,1094.75,1094.75,1094.25,1094.25,24,264,288.00
05/24/2005,10:52,1094.25,1094.50,1094.00,1094.25,66,275,341.00
05/24/2005,10:53,1094.25,1094.50,1093.50,1094.00,643,2426,3069.00
05/24/2005,10:54,1094.00,1094.00,1093.00,1093.25,638,2248,2886.00
05/24/2005,10:55,1093.25,1093.25,1091.75,1092.50,3891,6648,10539.00
05/24/2005,10:56,1092.75,1093.00,1092.50,1092.50,1302,1769,3071.00
05/24/2005,10:57,1092.50,1093.00,1092.00,1092.25,830,1740,2570.00
05/24/2005,10:58,1092.25,1092.50,1091.75,1092.00,1192,1002,2194.00
05/24/2005,10:59,1092.00,1092.25,1091.75,1091.75,1397,1178,2575.00
05/24/2005,11:00,1091.75,1093.00,1091.75,1092.50,1953,551,2504.00
05/24/2005,11:01,1092.75,1093.50,1092.50,1093.50,2323,296,2619.00
05/24/2005,11:02,1093.50,1093.50,1092.75,1093.00,1062,1699,2761.00
05/24/2005,11:03,1093.00,1094.25,1093.00,1094.00,3037,578,3615.00
05/24/2005,11:04,1094.00,1094.25,1093.75,1094.00,703,486,1189.00
05/24/2005,11:05,1094.00,1094.75,1094.00,1094.25,2166,455,2621.00
05/24/2005,11:06,1094.25,1094.50,1094.00,1094.00,473,481,954.00
05/24/2005,11:07,1094.00,1094.50,1094.00,1094.00,251,397,648.00
05/24/2005,11:08,1094.00,1094.50,1094.00,1094.50,440,98,538.00
05/24/2005,11:09,1094.25,1094.50,1094.00,1094.25,121,324,445.00
05/24/2005,11:10,1094.25,1094.25,1094.00,1094.00,62,557,619.00
05/24/2005,11:11,1094.00,1094.25,1093.75,1094.25,333,295,628.00
05/24/2005,11:12,1094.25,1094.25,1093.75,1094.00,81,194,275.00
05/24/2005,11:13,1094.25,1094.25,1094.00,1094.25,18,82,100.00
05/24/2005,11:14,1094.25,1094.25,1094.00,1094.00,20,304,324.00
05/24/2005,11:15,1094.25,1094.25,1093.50,1093.50,87,435,522.00
05/24/2005,11:16,1093.75,1093.75,1093.50,1093.75,535,241,776.00
05/24/2005,11:17,1093.75,1093.75,1093.25,1093.75,313,508,821.00
05/24/2005,11:18,1093.50,1093.75,1093.25,1093.25,4,462,466.00
05/24/2005,11:19,1093.50,1093.50,1092.75,1093.00,537,869,1406.00
05/24/2005,11:20,1093.00,1093.00,1092.50,1092.75,492,845,1337.00
05/24/2005,11:21,1092.50,1092.75,1092.50,1092.75,103,18,121.00
05/24/2005,11:22,1092.75,1092.75,1092.25,1092.75,236,996,1232.00
05/24/2005,11:23,1092.75,1092.75,1092.50,1092.50,81,190,271.00
05/24/2005,11:24,1092.75,1092.75,1092.50,1092.50,50,182,232.00
05/24/2005,11:25,1092.50,1092.75,1092.25,1092.50,106,217,323.00
05/24/2005,11:26,1092.25,1092.75,1092.25,1092.50,296,489,785.00
05/24/2005,11:27,1092.25,1092.75,1092.25,1092.50,222,22,244.00
05/24/2005,11:28,1092.50,1092.75,1092.50,1092.50,32,194,226.00
05/24/2005,11:29,1092.50,1092.75,1092.25,1092.50,35,255,290.00
05/24/2005,11:30,1092.50,1092.50,1092.25,1092.50,213,47,260.00
05/24/2005,11:31,1092.50,1092.50,1092.00,1092.25,187,1037,1224.00
05/24/2005,11:32,1092.50,1092.75,1092.25,1092.50,356,28,384.00
05/24/2005,11:33,1092.75,1093.25,1092.75,1093.00,1706,21,1727.00
05/24/2005,11:34,1093.00,1093.25,1092.75,1092.75,95,387,482.00
05/24/2005,11:35,1093.00,1093.00,1092.75,1092.75,7,23,30.00
05/24/2005,11:36,1092.75,1093.25,1092.75,1093.25,516,6,522.00
05/24/2005,11:37,1093.25,1093.50,1092.75,1093.00,1150,752,1902.00
05/24/2005,11:38,1093.00,1093.00,1092.75,1092.75,7,653,660.00
05/24/2005,11:39,1092.75,1093.00,1092.75,1092.75,8,38,46.00
05/24/2005,11:40,1092.75,1093.25,1092.75,1093.00,273,83,356.00
05/24/2005,11:41,1093.25,1093.25,1093.00,1093.25,131,8,139.00
05/24/2005,11:42,1093.25,1093.25,1093.00,1093.00,18,112,130.00
05/24/2005,11:43,1093.25,1093.25,1093.00,1093.00,9,378,387.00
05/24/2005,11:44,1093.00,1093.00,1092.75,1093.00,70,29,99.00
05/24/2005,11:45,1093.00,1093.00,1092.75,1092.75,5,3,8.00
05/24/2005,11:46,1093.00,1093.00,1092.50,1092.50,89,520,609.00
05/24/2005,11:47,1092.50,1093.00,1092.50,1092.75,169,78,247.00
05/24/2005,11:48,1092.75,1093.25,1092.75,1093.00,237,4,241.00
05/24/2005,11:49,1093.00,1093.75,1093.00,1093.75,1586,99,1685.00
05/24/2005,11:50,1093.75,1094.25,1093.75,1094.00,1000,697,1697.00
05/24/2005,11:51,1094.00,1094.25,1093.75,1093.75,92,664,756.00
05/24/2005,11:52,1093.75,1094.00,1093.75,1093.75,25,154,179.00
05/24/2005,11:53,1093.75,1094.00,1093.50,1093.50,14,471,485.00
05/24/2005,11:54,1093.50,1094.00,1093.50,1093.75,256,39,295.00
05/24/2005,11:55,1094.00,1094.00,1093.75,1093.75,27,208,235.00
05/24/2005,11:56,1093.75,1094.25,1093.75,1094.00,183,72,255.00
05/24/2005,11:57,1094.25,1094.25,1093.75,1094.00,203,169,372.00
05/24/2005,11:58,1094.00,1094.25,1093.75,1093.75,27,104,131.00
05/24/2005,11:59,1093.75,1094.00,1093.75,1093.75,1,249,250.00
05/24/2005,12:00,1093.75,1093.75,1093.75,1093.75,0,138,138.00
05/24/2005,12:01,1093.75,1093.75,1093.50,1093.50,72,161,233.00
05/24/2005,12:02,1093.50,1093.75,1093.50,1093.50,7,28,35.00
05/24/2005,12:03,1093.50,1094.00,1093.50,1094.00,274,5,279.00
05/24/2005,12:04,1093.75,1094.50,1093.75,1094.50,701,34,735.00
05/24/2005,12:05,1094.50,1094.50,1094.00,1094.25,103,290,393.00
05/24/2005,12:06,1094.25,1094.50,1094.25,1094.25,47,66,113.00
05/24/2005,12:07,1094.25,1094.25,1094.00,1094.25,4,26,30.00
05/24/2005,12:08,1094.25,1094.25,1094.00,1094.00,80,96,176.00
05/24/2005,12:09,1094.00,1094.00,1093.50,1093.50,125,490,615.00
05/24/2005,12:10,1093.50,1093.75,1093.00,1093.25,157,1102,1259.00
05/24/2005,12:11,1093.25,1093.50,1093.00,1093.25,107,202,309.00
05/24/2005,12:12,1093.25,1093.25,1093.00,1093.00,148,142,290.00
05/24/2005,12:13,1093.00,1093.50,1093.00,1093.50,136,13,149.00
05/24/2005,12:14,1093.50,1094.00,1093.50,1093.75,308,50,358.00
05/24/2005,12:15,1093.75,1094.00,1093.50,1093.50,37,84,121.00
05/24/2005,12:16,1093.50,1094.00,1093.50,1093.75,359,55,414.00
05/24/2005,12:17,1093.50,1093.75,1093.25,1093.50,111,493,604.00
05/24/2005,12:18,1093.50,1093.50,1093.00,1093.25,224,448,672.00
05/24/2005,12:19,1093.25,1093.75,1093.25,1093.50,100,31,131.00
05/24/2005,12:20,1093.50,1093.75,1093.50,1093.50,1,315,316.00
05/24/2005,12:21,1093.50,1093.50,1093.25,1093.50,3,27,30.00
05/24/2005,12:22,1093.25,1093.25,1092.75,1093.00,28,964,992.00
05/24/2005,12:23,1092.75,1093.00,1092.75,1093.00,192,33,225.00
05/24/2005,12:24,1093.00,1093.00,1092.75,1093.00,137,11,148.00
05/24/2005,12:25,1093.00,1093.00,1092.75,1093.00,14,91,105.00
05/24/2005,12:26,1093.00,1093.25,1093.00,1093.25,190,0,190.00
05/24/2005,12:27,1093.25,1093.25,1093.00,1093.25,207,12,219.00
05/24/2005,12:28,1093.25,1093.50,1093.25,1093.25,62,102,164.00
05/24/2005,12:29,1093.25,1093.50,1093.25,1093.25,3,136,139.00
05/24/2005,12:30,1093.25,1093.25,1093.00,1093.25,99,44,143.00
05/24/2005,12:31,1093.25,1093.25,1092.75,1092.75,165,772,937.00
05/24/2005,12:32,1092.75,1093.25,1092.50,1093.00,272,167,439.00
05/24/2005,12:33,1093.00,1093.00,1092.75,1092.75,0,92,92.00
05/24/2005,12:34,1092.75,1093.00,1092.75,1093.00,13,17,30.00
05/24/2005,12:35,1093.00,1093.00,1092.75,1093.00,21,3,24.00
05/24/2005,12:36,1092.75,1093.00,1092.75,1093.00,30,25,55.00
05/24/2005,12:37,1093.00,1093.50,1092.75,1093.25,549,36,585.00
05/24/2005,12:38,1093.25,1093.75,1093.25,1093.75,340,29,369.00
05/24/2005,12:39,1093.75,1093.75,1093.25,1093.50,121,375,496.00
05/24/2005,12:40,1093.50,1093.75,1093.50,1093.75,201,146,347.00
05/24/2005,12:41,1093.75,1094.00,1093.50,1094.00,281,27,308.00
05/24/2005,12:42,1094.00,1094.00,1093.50,1093.50,37,203,240.00
05/24/2005,12:43,1093.50,1094.00,1093.50,1093.75,89,19,108.00
05/24/2005,12:44,1093.75,1093.75,1093.50,1093.50,1,39,40.00
05/24/2005,12:45,1093.50,1094.25,1093.50,1093.75,426,394,820.00
05/24/2005,12:46,1094.00,1094.00,1093.75,1093.75,35,4,39.00
05/24/2005,12:47,1093.75,1093.75,1093.75,1093.75,0,320,320.00
05/24/2005,12:48,1093.75,1094.00,1093.50,1094.00,356,39,395.00
05/24/2005,12:49,1094.00,1094.25,1093.75,1093.75,206,59,265.00
05/24/2005,12:50,1094.00,1094.00,1093.50,1093.75,64,353,417.00
05/24/2005,12:51,1093.50,1093.75,1093.25,1093.25,24,159,183.00
05/24/2005,12:52,1093.50,1093.50,1093.00,1093.00,565,969,1534.00
05/24/2005,12:53,1093.25,1093.25,1093.00,1093.25,89,20,109.00
05/24/2005,12:54,1093.25,1093.50,1093.00,1093.25,180,13,193.00
05/24/2005,12:55,1093.25,1093.75,1093.25,1093.75,442,162,604.00
05/24/2005,12:56,1093.75,1094.00,1093.50,1093.75,442,22,464.00
05/24/2005,12:57,1093.75,1093.75,1093.25,1093.25,51,369,420.00
05/24/2005,12:58,1093.25,1093.75,1093.00,1093.25,148,292,440.00
05/24/2005,12:59,1093.50,1093.75,1093.25,1093.50,294,13,307.00
05/24/2005,13:00,1093.50,1094.00,1093.50,1094.00,310,339,649.00
05/24/2005,13:01,1094.00,1094.75,1093.00,1094.50,3823,1531,5354.00
05/24/2005,13:02,1094.50,1095.75,1093.50,1093.50,3706,3790,7496.00
05/24/2005,13:03,1093.75,1094.00,1093.25,1094.00,791,1488,2279.00
05/24/2005,13:04,1094.00,1094.00,1092.50,1093.00,1870,3090,4960.00
05/24/2005,13:05,1093.00,1093.50,1092.75,1093.25,725,1815,2540.00
05/24/2005,13:06,1093.25,1093.50,1092.75,1093.00,649,548,1197.00
05/24/2005,13:07,1093.00,1093.75,1093.00,1093.50,879,147,1026.00
05/24/2005,13:08,1093.50,1094.75,1093.50,1094.50,1705,537,2242.00
05/24/2005,13:09,1094.50,1095.75,1094.50,1095.00,4399,1948,6347.00
05/24/2005,13:10,1095.00,1095.25,1094.75,1095.00,743,965,1708.00
05/24/2005,13:11,1095.00,1095.25,1094.50,1094.50,1123,1584,2707.00
05/24/2005,13:12,1094.50,1094.75,1093.00,1093.50,1124,3445,4569.00
05/24/2005,13:13,1093.50,1093.75,1093.25,1093.75,681,476,1157.00
05/24/2005,13:14,1093.75,1095.00,1093.75,1094.25,2254,1651,3905.00
05/24/2005,13:15,1094.00,1095.50,1094.00,1094.25,1404,2129,3533.00
05/24/2005,13:16,1094.50,1094.75,1094.25,1094.50,643,275,918.00
05/24/2005,13:17,1094.50,1094.50,1093.25,1094.00,933,2367,3300.00
05/24/2005,13:18,1094.00,1094.25,1093.75,1093.75,272,634,906.00
05/24/2005,13:19,1093.75,1094.25,1093.50,1094.25,988,82,1070.00
05/24/2005,13:20,1094.25,1094.25,1093.00,1093.75,1032,1975,3007.00
05/24/2005,13:21,1094.00,1094.25,1093.25,1093.75,1210,634,1844.00
05/24/2005,13:22,1094.00,1094.75,1093.75,1094.50,1756,685,2441.00
05/24/2005,13:23,1094.50,1095.00,1094.00,1094.50,740,720,1460.00
05/24/2005,13:24,1094.75,1095.00,1094.00,1094.00,194,756,950.00
05/24/2005,13:25,1094.25,1095.25,1094.00,1094.75,1840,394,2234.00
05/24/2005,13:26,1094.75,1095.00,1094.50,1094.75,263,598,861.00
05/24/2005,13:27,1094.75,1094.75,1093.75,1094.00,405,1662,2067.00
05/24/2005,13:28,1094.00,1094.25,1093.75,1093.75,220,571,791.00
05/24/2005,13:29,1093.75,1094.75,1093.75,1094.75,1021,135,1156.00
05/24/2005,13:30,1094.75,1094.75,1094.25,1094.25,267,200,467.00
05/24/2005,13:31,1094.25,1094.75,1093.75,1094.75,2316,839,3155.00
05/24/2005,13:32,1094.50,1095.00,1094.50,1094.50,1266,244,1510.00
05/24/2005,13:33,1094.50,1094.75,1093.75,1094.00,191,1645,1836.00
05/24/2005,13:34,1094.00,1094.50,1093.75,1093.75,1391,1137,2528.00
05/24/2005,13:35,1094.00,1094.25,1093.75,1094.00,100,454,554.00
05/24/2005,13:36,1094.25,1094.50,1094.00,1094.00,511,195,706.00
05/24/2005,13:37,1094.00,1094.25,1094.00,1094.25,99,35,134.00
05/24/2005,13:38,1094.50,1095.00,1094.00,1094.25,1177,795,1972.00
05/24/2005,13:39,1094.25,1094.25,1093.25,1093.50,433,2470,2903.00
05/24/2005,13:40,1093.50,1093.75,1093.00,1093.50,1925,1838,3763.00
05/24/2005,13:41,1093.25,1093.50,1092.75,1093.25,898,1632,2530.00
05/24/2005,13:42,1093.25,1093.25,1092.00,1092.25,805,3656,4461.00
05/24/2005,13:43,1092.25,1093.25,1092.00,1093.00,1969,763,2732.00
05/24/2005,13:44,1093.00,1094.00,1092.75,1094.00,2126,629,2755.00
05/24/2005,13:45,1093.75,1094.00,1093.50,1093.50,134,152,286.00
05/24/2005,13:46,1093.75,1093.75,1093.25,1093.50,271,649,920.00
05/24/2005,13:47,1093.75,1094.00,1093.50,1093.50,687,489,1176.00
05/24/2005,13:48,1093.50,1093.50,1092.75,1093.00,471,1678,2149.00
05/24/2005,13:49,1092.75,1093.25,1092.75,1093.25,539,24,563.00
05/24/2005,13:50,1093.25,1093.75,1093.00,1093.50,243,375,618.00
05/24/2005,13:51,1093.25,1094.00,1092.75,1093.00,682,874,1556.00
05/24/2005,13:52,1093.00,1093.50,1092.75,1093.25,488,102,590.00
05/24/2005,13:53,1093.50,1093.50,1093.25,1093.50,110,24,134.00
05/24/2005,13:54,1093.75,1094.00,1093.50,1093.75,319,158,477.00
05/24/2005,13:55,1093.50,1093.75,1093.25,1093.50,133,252,385.00
05/24/2005,13:56,1093.50,1093.75,1092.75,1093.25,426,1148,1574.00
05/24/2005,13:57,1093.25,1093.75,1093.00,1093.50,686,10,696.00
05/24/2005,13:58,1093.50,1093.50,1092.75,1093.50,334,790,1124.00
05/24/2005,13:59,1093.25,1094.00,1093.00,1094.00,910,152,1062.00
05/24/2005,14:00,1094.00,1094.50,1093.75,1094.25,1615,342,1957.00
05/24/2005,14:01,1094.00,1094.25,1093.50,1093.75,159,650,809.00
05/24/2005,14:02,1093.50,1094.00,1093.50,1094.00,380,13,393.00
05/24/2005,14:03,1094.00,1094.50,1093.75,1094.00,662,317,979.00
05/24/2005,14:04,1094.00,1094.00,1093.25,1093.50,581,979,1560.00
05/24/2005,14:05,1093.75,1093.75,1093.50,1093.75,403,4,407.00
05/24/2005,14:06,1093.75,1094.00,1093.50,1093.50,246,126,372.00
05/24/2005,14:07,1093.75,1093.75,1093.50,1093.75,154,15,169.00
05/24/2005,14:08,1093.50,1093.75,1093.00,1093.50,1068,1525,2593.00
05/24/2005,14:09,1093.50,1094.00,1093.50,1094.00,117,155,272.00
05/24/2005,14:10,1093.75,1095.00,1093.50,1095.00,3495,1170,4665.00
05/24/2005,14:11,1095.00,1095.75,1094.25,1094.25,3559,1960,5519.00
05/24/2005,14:12,1094.50,1094.75,1094.00,1094.50,1104,1025,2129.00
05/24/2005,14:13,1094.50,1095.00,1094.50,1094.75,1056,544,1600.00
05/24/2005,14:14,1094.75,1094.75,1094.25,1094.50,216,343,559.00
05/24/2005,14:15,1094.75,1094.75,1094.50,1094.75,20,1,21.00
05/24/2005,14:16,1094.50,1094.75,1094.25,1094.50,891,758,1649.00
05/24/2005,14:17,1094.50,1095.25,1094.25,1094.50,1244,768,2012.00
05/24/2005,14:18,1094.50,1094.50,1094.00,1094.00,88,1338,1426.00
05/24/2005,14:19,1094.25,1094.75,1094.00,1094.50,301,47,348.00
05/24/2005,14:20,1094.50,1094.75,1094.25,1094.25,60,169,229.00
05/24/2005,14:21,1094.25,1094.50,1094.25,1094.25,3,26,29.00
05/24/2005,14:22,1094.25,1094.50,1094.25,1094.25,20,170,190.00
05/24/2005,14:23,1094.50,1095.25,1094.25,1095.00,1249,413,1662.00
05/24/2005,14:24,1095.00,1095.00,1094.50,1094.50,70,342,412.00
05/24/2005,14:25,1094.50,1096.25,1094.25,1095.75,3976,1177,5153.00
05/24/2005,14:26,1095.75,1096.75,1095.50,1096.50,4523,1021,5544.00
05/24/2005,14:27,1096.50,1097.75,1096.50,1097.25,5362,2662,8024.00
05/24/2005,14:28,1097.25,1097.50,1097.00,1097.00,2395,1278,3673.00
05/24/2005,14:29,1097.00,1097.50,1097.00,1097.25,945,743,1688.00
05/24/2005,14:30,1097.00,1097.25,1097.00,1097.25,358,670,1028.00
05/24/2005,14:31,1097.00,1097.50,1096.75,1097.00,1111,2042,3153.00
05/24/2005,14:32,1097.00,1097.75,1097.00,1097.50,2204,134,2338.00
05/24/2005,14:33,1097.50,1098.00,1097.25,1097.50,2240,1672,3912.00
05/24/2005,14:34,1097.50,1097.75,1097.25,1097.50,415,650,1065.00
05/24/2005,14:35,1097.25,1097.75,1097.25,1097.50,773,112,885.00
05/24/2005,14:36,1097.25,1098.00,1097.25,1098.00,1509,321,1830.00
05/24/2005,14:37,1097.75,1097.75,1097.25,1097.25,540,1385,1925.00
05/24/2005,14:38,1097.25,1097.50,1096.75,1097.00,44,1746,1790.00
05/24/2005,14:39,1096.75,1097.00,1096.50,1096.75,370,979,1349.00
05/24/2005,14:40,1096.75,1097.50,1096.75,1097.25,1921,161,2082.00
05/24/2005,14:41,1097.50,1097.50,1096.50,1096.50,132,3538,3670.00
05/24/2005,14:42,1096.50,1097.25,1096.50,1096.50,1154,1501,2655.00
05/24/2005,14:43,1096.75,1096.75,1096.00,1096.25,593,1149,1742.00
05/24/2005,14:44,1096.25,1096.50,1096.00,1096.25,989,603,1592.00
05/24/2005,14:45,1096.25,1096.50,1096.25,1096.25,163,340,503.00
05/24/2005,14:46,1096.25,1096.50,1096.00,1096.25,32,852,884.00
05/24/2005,14:47,1096.25,1096.75,1096.25,1096.75,1003,81,1084.00
05/24/2005,14:48,1096.75,1097.00,1096.50,1096.50,859,902,1761.00
05/24/2005,14:49,1096.50,1097.00,1096.50,1096.50,503,317,820.00
05/24/2005,14:50,1096.50,1096.75,1096.25,1096.25,802,352,1154.00
05/24/2005,14:51,1096.50,1097.00,1096.00,1096.75,1045,972,2017.00
05/24/2005,14:52,1096.50,1096.75,1096.25,1096.50,416,485,901.00
05/24/2005,14:53,1096.25,1096.50,1096.00,1096.50,261,1078,1339.00
05/24/2005,14:54,1096.50,1096.50,1095.75,1096.00,661,1045,1706.00
05/24/2005,14:55,1096.00,1096.50,1096.00,1096.25,650,764,1414.00
05/24/2005,14:56,1096.25,1096.50,1096.00,1096.25,951,334,1285.00
05/24/2005,14:57,1096.25,1096.75,1096.25,1096.50,1148,409,1557.00
05/24/2005,14:58,1096.50,1096.50,1096.00,1096.25,359,450,809.00
05/24/2005,14:59,1096.25,1096.50,1096.00,1096.25,683,783,1466.00
05/24/2005,15:00,1096.25,1097.00,1096.25,1096.25,2579,2752,5331.00
05/24/2005,15:01,1096.25,1096.25,1095.25,1095.75,2882,2900,5782.00
05/24/2005,15:02,1095.75,1096.25,1095.75,1095.75,664,550,1214.00
05/24/2005,15:03,1095.75,1096.25,1095.75,1096.00,577,311,888.00
05/24/2005,15:04,1096.00,1096.00,1095.50,1095.50,270,1200,1470.00
05/24/2005,15:05,1095.75,1095.75,1095.00,1095.25,433,2616,3049.00
05/24/2005,15:06,1095.25,1095.75,1095.25,1095.50,1818,533,2351.00
05/24/2005,15:07,1095.50,1095.75,1095.25,1095.25,580,428,1008.00
05/24/2005,15:08,1095.50,1095.50,1095.25,1095.25,303,89,392.00
05/24/2005,15:09,1095.25,1095.50,1095.00,1095.25,243,655,898.00
05/24/2005,15:10,1095.25,1095.50,1095.00,1095.25,22,482,504.00
05/24/2005,15:11,1095.00,1095.25,1095.00,1095.00,225,592,817.00
05/24/2005,15:12,1095.00,1095.25,1094.75,1095.00,869,716,1585.00
05/24/2005,15:13,1095.00,1095.25,1094.75,1095.00,152,405,557.00
05/24/2005,15:14,1095.00,1095.25,1094.75,1095.00,62,1109,1171.00
05/24/2005,15:15,1095.00,1095.25,1094.50,1094.50,1824,2056,3880.00
05/24/2005,15:16,1094.50,1094.75,1094.50,1094.75,9,1,10.00
05/24/2005,15:31,1093.50,1094.50,1093.50,1094.50,692,1690,2382.00
05/24/2005,15:32,1094.25,1095.00,1094.25,1094.75,583,505,1088.00
05/24/2005,15:33,1094.75,1095.00,1094.50,1095.00,154,254,408.00
05/24/2005,15:34,1094.75,1095.00,1094.75,1095.00,1,45,46.00
05/24/2005,15:35,1094.75,1095.00,1094.75,1094.75,7,51,58.00
05/24/2005,15:36,1094.75,1094.75,1094.75,1094.75,0,3,3.00
05/24/2005,15:37,1094.75,1094.75,1094.75,1094.75,0,10,10.00
05/24/2005,15:38,1094.75,1094.75,1094.50,1094.50,1,50,51.00
05/24/2005,15:39,1094.50,1094.75,1094.50,1094.50,5,24,29.00
05/24/2005,15:40,1094.50,1094.75,1094.50,1094.75,32,2,34.00
05/24/2005,15:41,1094.75,1094.75,1094.75,1094.75,3,0,3.00
05/24/2005,15:42,1094.75,1094.75,1094.75,1094.75,4,0,4.00
05/24/2005,15:43,1094.75,1094.75,1094.75,1094.75,61,0,61.00
05/24/2005,15:44,1094.75,1095.00,1094.75,1095.00,6,0,6.00
05/24/2005,15:45,1094.75,1095.00,1094.75,1094.75,1,13,14.00
05/24/2005,15:46,1094.75,1094.75,1094.75,1094.75,0,43,43.00
05/24/2005,15:47,1094.75,1094.75,1094.75,1094.75,0,10,10.00
05/24/2005,15:48,1095.00,1095.00,1094.75,1094.75,2,6,8.00
05/24/2005,15:49,1094.75,1094.75,1094.50,1094.50,0,30,30.00
05/24/2005,15:50,1094.50,1094.75,1094.50,1094.75,63,5,68.00
05/24/2005,15:51,1094.75,1095.00,1094.75,1095.00,67,1,68.00
05/24/2005,15:52,1094.75,1094.75,1094.75,1094.75,0,15,15.00
05/24/2005,15:53,1094.75,1094.75,1094.75,1094.75,0,41,41.00
05/24/2005,15:55,1094.50,1094.75,1094.50,1094.50,30,12,42.00
05/24/2005,15:56,1094.75,1094.75,1094.50,1094.50,234,10,244.00
05/24/2005,15:57,1094.75,1094.75,1094.75,1094.75,60,0,60.00
05/24/2005,15:58,1094.75,1095.00,1094.75,1095.00,3,0,3.00
05/24/2005,15:59,1094.75,1095.00,1094.75,1094.75,1,18,19.00
05/24/2005,16:00,1094.75,1094.75,1094.25,1094.25,0,422,422.00
05/24/2005,17:01,1094.25,1094.25,1094.00,1094.00,0,13,13.00
05/24/2005,17:02,1094.25,1094.25,1094.25,1094.25,42,0,42.00
05/24/2005,17:03,1094.25,1094.25,1094.25,1094.25,56,0,56.00
05/24/2005,17:08,1094.25,1094.50,1094.25,1094.50,4,0,4.00
05/24/2005,17:10,1094.50,1094.50,1094.25,1094.25,1,2,3.00
05/24/2005,17:12,1094.25,1094.25,1094.25,1094.25,0,11,11.00
05/24/2005,17:13,1094.25,1094.25,1094.25,1094.25,0,1,1.00
05/24/2005,17:14,1094.25,1094.25,1094.25,1094.25,0,1,1.00
05/24/2005,17:15,1094.25,1094.25,1094.25,1094.25,0,49,49.00
05/24/2005,17:16,1094.50,1094.50,1094.25,1094.25,2,1,3.00
05/24/2005,17:17,1094.50,1094.50,1094.25,1094.25,1,1,2.00
05/24/2005,17:18,1094.50,1094.50,1094.00,1094.00,10,132,142.00
05/24/2005,17:19,1094.00,1094.25,1094.00,1094.00,8,36,44.00
05/24/2005,17:20,1094.00,1094.00,1094.00,1094.00,0,1,1.00
05/24/2005,17:22,1093.75,1093.75,1093.75,1093.75,0,136,136.00
05/24/2005,17:23,1093.75,1093.75,1093.50,1093.75,24,41,65.00
05/24/2005,17:24,1093.75,1093.75,1093.75,1093.75,22,0,22.00
05/24/2005,17:26,1094.00,1094.00,1094.00,1094.00,1,0,1.00
05/24/2005,17:27,1094.00,1094.25,1094.00,1094.25,62,0,62.00
05/24/2005,17:28,1094.00,1094.00,1094.00,1094.00,0,3,3.00
05/24/2005,17:30,1094.00,1094.00,1094.00,1094.00,0,14,14.00
05/24/2005,17:32,1094.25,1094.25,1094.25,1094.25,1,0,1.00
05/24/2005,17:33,1094.00,1094.00,1094.00,1094.00,0,5,5.00
05/24/2005,17:34,1094.00,1094.00,1094.00,1094.00,0,5,5.00
05/24/2005,17:35,1094.00,1094.00,1094.00,1094.00,0,11,11.00
05/24/2005,17:36,1094.00,1094.00,1094.00,1094.00,0,1,1.00
05/24/2005,17:37,1094.25,1094.25,1094.25,1094.25,2,0,2.00
05/24/2005,17:38,1094.00,1094.00,1094.00,1094.00,0,12,12.00
05/24/2005,17:39,1094.25,1094.25,1094.25,1094.25,2,0,2.00
05/24/2005,17:40,1094.25,1094.25,1094.25,1094.25,4,0,4.00
05/24/2005,17:41,1094.00,1094.00,1094.00,1094.00,0,5,5.00
05/24/2005,17:42,1094.25,1094.25,1094.25,1094.25,4,0,4.00
05/24/2005,17:45,1094.00,1094.00,1094.00,1094.00,0,1,1.00
05/24/2005,17:46,1094.00,1094.00,1094.00,1094.00,0,4,4.00
05/24/2005,17:48,1094.00,1094.00,1093.75,1093.75,0,56,56.00
05/24/2005,17:49,1094.00,1094.00,1094.00,1094.00,2,0,2.00
05/24/2005,17:50,1094.00,1094.00,1094.00,1094.00,6,0,6.00
05/24/2005,17:51,1094.00,1094.00,1094.00,1094.00,13,0,13.00
05/24/2005,17:52,1094.00,1094.00,1094.00,1094.00,6,0,6.00
05/24/2005,17:53,1094.00,1094.00,1094.00,1094.00,30,0,30.00
05/24/2005,17:54,1094.00,1094.00,1094.00,1094.00,1,0,1.00
05/24/2005,17:55,1093.75,1094.00,1093.75,1094.00,1,10,11.00
05/24/2005,17:59,1094.00,1094.00,1094.00,1094.00,1,0,1.00
05/24/2005,18:00,1093.75,1093.75,1093.75,1093.75,0,59,59.00
05/24/2005,18:01,1093.75,1093.75,1093.75,1093.75,0,12,12.00
05/24/2005,18:02,1093.75,1093.75,1093.75,1093.75,0,5,5.00
05/24/2005,18:03,1093.50,1093.50,1093.50,1093.50,0,3,3.00
05/24/2005,18:04,1093.75,1093.75,1093.75,1093.75,2,0,2.00
05/24/2005,18:06,1093.75,1093.75,1093.75,1093.75,11,0,11.00
05/24/2005,18:07,1093.50,1093.50,1093.50,1093.50,0,1,1.00
05/24/2005,18:08,1093.75,1093.75,1093.75,1093.75,1,0,1.00
05/24/2005,18:10,1093.50,1093.75,1093.50,1093.75,1,10,11.00
05/24/2005,18:11,1093.75,1093.75,1093.75,1093.75,2,0,2.00
05/24/2005,18:12,1093.75,1093.75,1093.75,1093.75,2,0,2.00
05/24/2005,18:13,1093.75,1093.75,1093.75,1093.75,10,0,10.00
05/24/2005,18:14,1094.00,1094.00,1093.75,1093.75,1,10,11.00
05/24/2005,18:15,1093.75,1093.75,1093.75,1093.75,0,4,4.00
05/24/2005,18:16,1093.50,1093.50,1093.50,1093.50,0,2,2.00
05/24/2005,18:18,1093.50,1093.50,1093.50,1093.50,0,5,5.00
05/24/2005,18:19,1093.50,1093.50,1093.50,1093.50,0,5,5.00
05/24/2005,18:20,1093.75,1093.75,1093.75,1093.75,33,0,33.00
05/24/2005,18:26,1093.75,1093.75,1093.75,1093.75,23,0,23.00
05/24/2005,18:28,1093.75,1093.75,1093.75,1093.75,3,0,3.00
05/24/2005,18:29,1094.00,1094.00,1094.00,1094.00,4,0,4.00
05/24/2005,18:30,1094.00,1094.00,1094.00,1094.00,14,0,14.00
05/24/2005,18:32,1093.75,1093.75,1093.75,1093.75,0,5,5.00
05/24/2005,18:33,1094.00,1094.00,1094.00,1094.00,4,0,4.00
05/24/2005,18:50,1093.75,1093.75,1093.75,1093.75,0,1,1.00
05/24/2005,18:58,1093.75,1093.75,1093.75,1093.75,0,1,1.00
05/24/2005,18:59,1094.00,1094.00,1094.00,1094.00,4,0,4.00
05/24/2005,19:02,1093.75,1093.75,1093.75,1093.75,0,1,1.00
05/24/2005,19:04,1093.75,1093.75,1093.75,1093.75,0,7,7.00
05/24/2005,19:07,1093.75,1093.75,1093.75,1093.75,0,45,45.00
05/24/2005,19:08,1093.75,1093.75,1093.75,1093.75,0,1,1.00
05/24/2005,19:11,1094.00,1094.00,1094.00,1094.00,1,0,1.00
05/24/2005,19:26,1094.00,1094.00,1094.00,1094.00,2,0,2.00
05/24/2005,19:28,1094.00,1094.00,1094.00,1094.00,4,0,4.00
05/24/2005,19:29,1093.75,1093.75,1093.75,1093.75,0,1,1.00
05/24/2005,19:30,1093.75,1093.75,1093.75,1093.75,0,3,3.00
05/24/2005,19:35,1093.75,1093.75,1093.75,1093.75,0,3,3.00
05/24/2005,19:40,1093.75,1093.75,1093.75,1093.75,0,123,123.00
05/24/2005,19:41,1093.75,1093.75,1093.75,1093.75,0,1,1.00
05/24/2005,19:48,1093.75,1093.75,1093.75,1093.75,0,1,1.00
05/24/2005,19:51,1093.75,1093.75,1093.75,1093.75,0,1,1.00
05/24/2005,19:57,1093.75,1093.75,1093.50,1093.50,0,2,2.00
05/24/2005,20:04,1093.50,1093.50,1093.50,1093.50,0,1,1.00
05/24/2005,20:06,1093.75,1093.75,1093.75,1093.75,65,0,65.00
05/24/2005,20:07,1093.75,1094.00,1093.75,1093.75,41,5,46.00
05/24/2005,20:08,1093.75,1093.75,1093.75,1093.75,0,50,50.00
05/24/2005,20:09,1093.75,1093.75,1093.50,1093.75,24,12,36.00
05/24/2005,20:10,1093.75,1094.00,1093.25,1093.25,3,124,127.00
05/24/2005,20:11,1093.25,1093.25,1093.00,1093.25,50,70,120.00
05/24/2005,20:12,1093.25,1093.25,1093.25,1093.25,103,0,103.00
05/24/2005,20:13,1093.25,1093.25,1093.25,1093.25,4,0,4.00
05/24/2005,20:14,1093.25,1093.25,1093.25,1093.25,46,0,46.00
05/24/2005,20:15,1093.25,1093.25,1093.25,1093.25,11,0,11.00
05/24/2005,20:17,1093.00,1093.00,1093.00,1093.00,0,8,8.00
05/24/2005,20:18,1093.00,1093.25,1093.00,1093.25,5,5,10.00
05/24/2005,20:19,1093.25,1093.25,1093.25,1093.25,6,0,6.00
05/24/2005,20:20,1093.25,1093.25,1093.25,1093.25,1,0,1.00
05/24/2005,20:24,1093.25,1093.25,1093.25,1093.25,1,0,1.00
05/24/2005,20:25,1093.00,1093.00,1092.75,1092.75,0,107,107.00
05/24/2005,20:26,1092.75,1092.75,1092.75,1092.75,0,1,1.00
05/24/2005,20:27,1092.75,1093.00,1092.75,1093.00,10,2,12.00
05/24/2005,20:28,1092.75,1092.75,1092.75,1092.75,0,2,2.00
05/24/2005,20:29,1093.00,1093.00,1093.00,1093.00,75,0,75.00
05/24/2005,20:30,1093.00,1093.00,1093.00,1093.00,51,0,51.00
05/24/2005,20:31,1093.00,1093.00,1093.00,1093.00,11,0,11.00
05/24/2005,20:32,1093.00,1093.00,1092.75,1093.00,13,2,15.00
05/24/2005,20:34,1093.00,1093.00,1093.00,1093.00,2,0,2.00
05/24/2005,20:35,1092.75,1092.75,1092.75,1092.75,0,122,122.00
05/24/2005,20:37,1092.75,1092.75,1092.25,1092.25,0,303,303.00
05/24/2005,20:38,1092.25,1092.25,1092.25,1092.25,0,14,14.00
05/24/2005,20:39,1092.25,1092.50,1092.00,1092.25,79,112,191.00
05/24/2005,20:40,1092.25,1092.50,1092.25,1092.25,5,3,8.00
05/24/2005,20:41,1092.50,1092.75,1092.50,1092.50,67,6,73.00
05/24/2005,20:42,1092.75,1092.75,1092.75,1092.75,28,0,28.00
05/24/2005,20:43,1092.75,1092.75,1092.75,1092.75,59,0,59.00
05/24/2005,20:45,1092.75,1093.00,1092.75,1093.00,28,0,28.00
05/24/2005,20:46,1092.75,1092.75,1092.75,1092.75,0,2,2.00
05/24/2005,20:47,1092.75,1092.75,1092.75,1092.75,0,3,3.00
05/24/2005,20:48,1093.00,1093.00,1093.00,1093.00,95,0,95.00
05/24/2005,20:49,1093.00,1093.00,1092.75,1092.75,36,3,39.00
05/24/2005,20:50,1093.00,1093.00,1093.00,1093.00,1,0,1.00
05/24/2005,20:51,1093.00,1093.00,1093.00,1093.00,2,0,2.00
05/24/2005,20:54,1092.75,1092.75,1092.75,1092.75,0,2,2.00
05/24/2005,20:56,1092.75,1092.75,1092.75,1092.75,0,51,51.00
05/24/2005,20:57,1092.75,1093.00,1092.75,1093.00,6,2,8.00
05/24/2005,20:58,1092.75,1092.75,1092.75,1092.75,0,10,10.00
05/24/2005,20:59,1092.75,1092.75,1092.75,1092.75,0,8,8.00
05/24/2005,21:00,1092.75,1092.75,1092.75,1092.75,0,11,11.00
05/24/2005,21:01,1092.75,1092.75,1092.75,1092.75,0,5,5.00
05/24/2005,21:03,1092.50,1092.50,1092.50,1092.50,0,2,2.00
05/24/2005,21:04,1092.50,1093.00,1092.50,1093.00,2,1,3.00
05/24/2005,21:05,1092.75,1093.00,1092.50,1092.50,4,3,7.00
05/24/2005,21:07,1092.75,1092.75,1092.75,1092.75,3,0,3.00
05/24/2005,21:08,1092.75,1092.75,1092.75,1092.75,13,0,13.00
05/24/2005,21:09,1092.75,1092.75,1092.75,1092.75,15,0,15.00
05/24/2005,21:10,1092.50,1092.50,1092.50,1092.50,0,2,2.00
05/24/2005,21:11,1092.75,1092.75,1092.75,1092.75,3,0,3.00
05/24/2005,21:12,1092.75,1092.75,1092.50,1092.50,2,1,3.00
05/24/2005,21:14,1092.75,1092.75,1092.50,1092.50,4,1,5.00
05/24/2005,21:16,1092.75,1092.75,1092.75,1092.75,21,0,21.00
05/24/2005,21:19,1092.75,1092.75,1092.75,1092.75,1,0,1.00
05/24/2005,21:20,1092.75,1092.75,1092.75,1092.75,21,0,21.00
05/24/2005,21:21,1092.50,1092.75,1092.25,1092.25,2,158,160.00
05/24/2005,21:22,1092.25,1092.50,1092.25,1092.50,13,49,62.00
05/24/2005,21:23,1092.50,1092.50,1092.50,1092.50,1,0,1.00
05/24/2005,21:24,1092.50,1092.50,1092.50,1092.50,1,0,1.00
05/24/2005,21:25,1092.50,1092.50,1092.50,1092.50,7,0,7.00
05/24/2005,21:26,1092.50,1092.50,1092.50,1092.50,10,0,10.00
05/24/2005,21:27,1092.50,1092.50,1092.50,1092.50,31,0,31.00
05/24/2005,21:28,1092.50,1092.50,1092.50,1092.50,5,0,5.00
05/24/2005,21:29,1092.75,1092.75,1092.25,1092.25,1,1,2.00
05/24/2005,21:31,1092.50,1092.50,1092.50,1092.50,2,0,2.00
05/24/2005,21:33,1092.50,1092.50,1092.50,1092.50,1,0,1.00
05/24/2005,21:37,1092.75,1092.75,1092.75,1092.75,151,0,151.00
05/24/2005,21:38,1092.75,1092.75,1092.75,1092.75,1,0,1.00
05/24/2005,21:39,1092.75,1092.75,1092.50,1092.50,2,1,3.00
05/24/2005,21:40,1092.75,1092.75,1092.75,1092.75,14,0,14.00
05/24/2005,21:41,1092.75,1092.75,1092.75,1092.75,1,0,1.00
05/24/2005,21:42,1093.00,1093.00,1093.00,1093.00,7,0,7.00
05/24/2005,21:43,1093.00,1093.00,1093.00,1093.00,11,0,11.00
05/24/2005,21:44,1092.75,1092.75,1092.75,1092.75,0,2,2.00
05/24/2005,21:46,1093.00,1093.00,1093.00,1093.00,2,0,2.00
05/24/2005,21:55,1093.00,1093.00,1093.00,1093.00,1,0,1.00
05/24/2005,21:58,1092.75,1092.75,1092.75,1092.75,0,5,5.00
05/24/2005,22:03,1092.75,1092.75,1092.75,1092.75,0,8,8.00
05/24/2005,22:05,1092.75,1092.75,1092.75,1092.75,0,3,3.00
05/24/2005,22:13,1092.75,1092.75,1092.75,1092.75,0,6,6.00
05/24/2005,22:14,1092.75,1092.75,1092.75,1092.75,0,129,129.00
05/24/2005,22:15,1092.75,1092.75,1092.75,1092.75,0,5,5.00
05/24/2005,22:16,1092.75,1092.75,1092.50,1092.50,0,21,21.00
05/24/2005,22:17,1092.50,1092.75,1092.50,1092.75,5,31,36.00
05/24/2005,22:39,1092.50,1092.50,1092.50,1092.50,0,1,1.00
05/24/2005,22:40,1092.50,1092.50,1092.50,1092.50,0,14,14.00
05/24/2005,22:41,1092.50,1092.50,1092.50,1092.50,0,1,1.00
05/24/2005,22:42,1092.50,1092.50,1092.50,1092.50,0,9,9.00
05/24/2005,22:43,1092.50,1092.50,1092.50,1092.50,0,4,4.00
05/24/2005,22:44,1092.50,1092.50,1092.50,1092.50,0,1,1.00
05/24/2005,22:46,1092.50,1092.50,1092.50,1092.50,0,1,1.00
05/24/2005,22:47,1092.50,1092.50,1092.50,1092.50,0,7,7.00
05/24/2005,22:48,1092.75,1092.75,1092.50,1092.50,2,1,3.00
05/24/2005,22:51,1092.50,1092.50,1092.50,1092.50,0,63,63.00
05/24/2005,22:52,1092.50,1092.50,1092.50,1092.50,0,1,1.00
05/24/2005,22:55,1092.50,1092.50,1092.50,1092.50,0,1,1.00
05/24/2005,22:56,1092.25,1092.25,1092.25,1092.25,0,1,1.00
05/24/2005,22:57,1092.25,1092.25,1092.25,1092.25,0,5,5.00
05/24/2005,22:58,1092.25,1092.25,1092.25,1092.25,0,1,1.00
05/24/2005,22:59,1092.25,1092.25,1092.25,1092.25,0,1,1.00
05/24/2005,23:00,1092.25,1092.25,1092.25,1092.25,0,6,6.00
05/24/2005,23:01,1092.25,1092.25,1092.25,1092.25,0,3,3.00
05/24/2005,23:02,1092.25,1092.25,1092.25,1092.25,0,4,4.00
05/24/2005,23:04,1092.25,1092.25,1092.25,1092.25,0,1,1.00
05/24/2005,23:05,1092.25,1092.25,1092.25,1092.25,0,2,2.00
05/24/2005,23:06,1092.25,1092.25,1092.25,1092.25,0,5,5.00
05/24/2005,23:07,1092.50,1092.50,1092.50,1092.50,1,0,1.00
05/24/2005,23:08,1092.50,1092.50,1092.50,1092.50,91,0,91.00
05/24/2005,23:10,1092.50,1092.50,1092.25,1092.50,98,2,100.00
05/24/2005,23:11,1092.50,1092.50,1092.50,1092.50,14,0,14.00
05/24/2005,23:13,1092.50,1092.50,1092.50,1092.50,7,0,7.00
05/24/2005,23:14,1092.25,1092.25,1092.25,1092.25,0,4,4.00
05/24/2005,23:15,1092.50,1092.50,1092.50,1092.50,9,0,9.00
05/24/2005,23:17,1092.50,1092.50,1092.50,1092.50,1,0,1.00
05/24/2005,23:18,1092.75,1092.75,1092.75,1092.75,1,0,1.00
05/24/2005,23:20,1092.50,1092.50,1092.50,1092.50,0,10,10.00
05/24/2005,23:21,1092.50,1092.50,1092.25,1092.25,0,11,11.00
05/24/2005,23:25,1092.50,1092.50,1092.50,1092.50,3,0,3.00
05/24/2005,23:26,1092.50,1092.50,1092.50,1092.50,15,0,15.00
05/24/2005,23:27,1092.50,1092.50,1092.50,1092.50,5,0,5.00
05/24/2005,23:30,1092.50,1092.50,1092.25,1092.25,1,10,11.00
05/24/2005,23:31,1092.25,1092.25,1092.25,1092.25,0,50,50.00
05/24/2005,23:32,1092.25,1092.25,1092.25,1092.25,0,1,1.00
05/24/2005,23:34,1092.25,1092.25,1092.25,1092.25,0,65,65.00
05/24/2005,23:35,1092.25,1092.25,1092.25,1092.25,0,12,12.00
05/24/2005,23:36,1092.25,1092.25,1092.25,1092.25,0,15,15.00
05/24/2005,23:37,1092.25,1092.25,1092.25,1092.25,0,5,5.00
05/24/2005,23:38,1092.25,1092.25,1092.00,1092.00,0,15,15.00
05/24/2005,23:39,1092.25,1092.25,1092.25,1092.25,16,0,16.00
05/24/2005,23:41,1092.25,1092.25,1092.25,1092.25,1,0,1.00
05/24/2005,23:43,1092.25,1092.25,1092.25,1092.25,27,0,27.00
05/24/2005,23:44,1092.25,1092.25,1092.25,1092.25,2,0,2.00
05/24/2005,23:45,1092.25,1092.25,1092.25,1092.25,1,0,1.00
05/24/2005,23:50,1092.25,1092.25,1092.00,1092.00,2,40,42.00
05/24/2005,23:52,1092.25,1092.25,1092.25,1092.25,2,0,2.00
05/24/2005,23:58,1092.25,1092.25,1092.00,1092.00,2,1,3.00
05/25/2005,00:01,1092.00,1092.00,1092.00,1092.00,0,2,2.00
05/25/2005,00:02,1092.25,1092.25,1092.00,1092.00,1,10,11.00
05/25/2005,00:07,1092.00,1092.00,1092.00,1092.00,0,2,2.00
05/25/2005,00:11,1092.00,1092.00,1092.00,1092.00,0,1,1.00
05/25/2005,00:17,1092.00,1092.00,1092.00,1092.00,0,1,1.00
05/25/2005,00:18,1092.25,1092.25,1092.25,1092.25,2,0,2.00
05/25/2005,00:20,1092.25,1092.25,1092.25,1092.25,1,0,1.00
05/25/2005,00:21,1092.25,1092.25,1092.25,1092.25,4,0,4.00
05/25/2005,00:23,1092.25,1092.25,1092.25,1092.25,1,0,1.00
05/25/2005,00:24,1092.25,1092.25,1092.25,1092.25,1,0,1.00
05/25/2005,00:25,1092.25,1092.50,1092.25,1092.50,237,1,238.00
05/25/2005,00:26,1092.50,1092.50,1092.50,1092.50,5,0,5.00
05/25/2005,00:27,1092.25,1092.25,1092.25,1092.25,0,2,2.00
05/25/2005,00:28,1092.50,1092.50,1092.50,1092.50,1,0,1.00
05/25/2005,00:29,1092.25,1092.25,1092.25,1092.25,0,6,6.00
05/25/2005,00:30,1092.50,1092.50,1092.50,1092.50,3,0,3.00
05/25/2005,00:31,1092.50,1092.50,1092.50,1092.50,1,0,1.00
05/25/2005,00:32,1092.50,1092.50,1092.50,1092.50,1,0,1.00
05/25/2005,00:33,1092.50,1092.50,1092.50,1092.50,3,0,3.00
05/25/2005,00:37,1092.50,1092.50,1092.50,1092.50,2,0,2.00
05/25/2005,00:42,1092.75,1092.75,1092.75,1092.75,1,0,1.00
05/25/2005,00:45,1092.75,1092.75,1092.75,1092.75,1,0,1.00
05/25/2005,00:48,1092.75,1092.75,1092.75,1092.75,1,0,1.00
05/25/2005,00:49,1092.75,1092.75,1092.75,1092.75,31,0,31.00
05/25/2005,00:50,1092.75,1092.75,1092.75,1092.75,7,0,7.00
05/25/2005,00:51,1092.75,1092.75,1092.75,1092.75,2,0,2.00
05/25/2005,00:52,1093.00,1093.00,1092.75,1092.75,7,1,8.00
05/25/2005,00:56,1092.75,1092.75,1092.75,1092.75,0,2,2.00
05/25/2005,00:59,1092.75,1092.75,1092.75,1092.75,0,3,3.00
05/25/2005,01:00,1092.75,1092.75,1092.75,1092.75,0,2,2.00
05/25/2005,01:01,1092.75,1092.75,1092.75,1092.75,0,6,6.00
05/25/2005,01:02,1093.00,1093.00,1093.00,1093.00,1,0,1.00
05/25/2005,01:08,1093.00,1093.00,1093.00,1093.00,1,0,1.00
05/25/2005,01:09,1093.00,1093.00,1093.00,1093.00,1,0,1.00
05/25/2005,01:10,1093.00,1093.00,1093.00,1093.00,1,0,1.00
05/25/2005,01:15,1092.75,1092.75,1092.75,1092.75,0,2,2.00
05/25/2005,01:18,1092.75,1092.75,1092.75,1092.75,0,34,34.00
05/25/2005,01:19,1092.75,1092.75,1092.75,1092.75,0,2,2.00
05/25/2005,01:21,1092.50,1092.50,1092.25,1092.50,9,147,156.00
05/25/2005,01:22,1092.50,1092.50,1092.50,1092.50,17,0,17.00
05/25/2005,01:23,1092.50,1092.50,1092.50,1092.50,2,0,2.00
05/25/2005,01:25,1092.50,1092.50,1092.50,1092.50,1,0,1.00
05/25/2005,01:26,1092.25,1092.25,1092.25,1092.25,0,3,3.00
05/25/2005,01:28,1092.50,1092.50,1092.50,1092.50,55,0,55.00
05/25/2005,01:31,1092.75,1093.00,1092.75,1092.75,65,1,66.00
05/25/2005,01:33,1092.75,1092.75,1092.75,1092.75,0,38,38.00
05/25/2005,01:34,1092.50,1092.75,1092.50,1092.75,25,2,27.00
05/25/2005,01:35,1092.75,1092.75,1092.50,1092.75,51,1,52.00
05/25/2005,01:39,1092.75,1092.75,1092.75,1092.75,4,0,4.00
05/25/2005,01:40,1092.50,1092.50,1092.50,1092.50,0,1,1.00
05/25/2005,01:43,1092.50,1092.50,1092.50,1092.50,0,5,5.00
05/25/2005,01:45,1092.50,1092.50,1092.50,1092.50,0,80,80.00
05/25/2005,01:46,1092.50,1092.50,1092.50,1092.50,0,57,57.00
05/25/2005,01:47,1092.50,1092.50,1092.50,1092.50,0,18,18.00
05/25/2005,01:48,1092.50,1092.75,1092.50,1092.75,3,22,25.00
05/25/2005,01:50,1092.75,1092.75,1092.75,1092.75,1,0,1.00
05/25/2005,01:53,1092.75,1092.75,1092.75,1092.75,21,0,21.00
05/25/2005,01:56,1092.75,1092.75,1092.75,1092.75,2,0,2.00
05/25/2005,01:57,1092.75,1092.75,1092.75,1092.75,156,0,156.00
05/25/2005,01:58,1092.50,1092.50,1092.50,1092.50,0,3,3.00
05/25/2005,01:59,1092.50,1092.50,1092.50,1092.50,0,4,4.00
05/25/2005,02:00,1092.50,1092.50,1092.25,1092.25,0,73,73.00
05/25/2005,02:01,1092.50,1092.75,1092.50,1092.50,20,26,46.00
05/25/2005,02:02,1092.50,1092.75,1092.00,1092.25,51,353,404.00
05/25/2005,02:03,1092.50,1092.75,1092.25,1092.50,104,12,116.00
05/25/2005,02:04,1092.50,1092.50,1092.25,1092.25,24,46,70.00
05/25/2005,02:05,1092.50,1092.50,1092.25,1092.25,2,41,43.00
05/25/2005,02:06,1092.25,1092.50,1092.25,1092.25,5,31,36.00
05/25/2005,02:07,1092.25,1092.25,1092.25,1092.25,0,33,33.00
05/25/2005,02:08,1092.25,1092.25,1092.25,1092.25,0,6,6.00
05/25/2005,02:09,1092.25,1092.50,1092.25,1092.50,18,123,141.00
05/25/2005,02:10,1092.50,1092.50,1092.50,1092.50,64,0,64.00
05/25/2005,02:11,1092.75,1092.75,1092.75,1092.75,35,0,35.00
05/25/2005,02:12,1092.50,1092.75,1092.50,1092.75,78,4,82.00
05/25/2005,02:13,1092.75,1092.75,1092.75,1092.75,63,0,63.00
05/25/2005,02:14,1092.75,1092.75,1092.75,1092.75,50,0,50.00
05/25/2005,02:15,1092.75,1092.75,1092.75,1092.75,10,0,10.00
05/25/2005,02:16,1092.75,1092.75,1092.75,1092.75,13,0,13.00
05/25/2005,02:17,1092.75,1092.75,1092.75,1092.75,73,0,73.00
05/25/2005,02:18,1092.75,1092.75,1092.25,1092.50,26,104,130.00
05/25/2005,02:19,1092.25,1092.25,1092.25,1092.25,0,10,10.00
05/25/2005,02:20,1092.25,1092.25,1092.25,1092.25,0,92,92.00
05/25/2005,02:21,1092.25,1092.25,1092.25,1092.25,0,4,4.00
05/25/2005,02:23,1092.00,1092.00,1091.75,1091.75,3,199,202.00
05/25/2005,02:24,1092.00,1092.00,1092.00,1092.00,98,0,98.00
05/25/2005,02:25,1092.00,1092.00,1092.00,1092.00,42,0,42.00
05/25/2005,02:26,1092.25,1092.25,1092.00,1092.25,2,110,112.00
05/25/2005,02:27,1092.25,1092.25,1092.00,1092.25,7,1,8.00
05/25/2005,02:29,1092.25,1092.25,1092.25,1092.25,18,0,18.00
05/25/2005,02:32,1092.00,1092.00,1092.00,1092.00,0,6,6.00
05/25/2005,02:33,1092.25,1092.25,1092.25,1092.25,3,0,3.00
05/25/2005,02:34,1092.25,1092.25,1092.25,1092.25,19,0,19.00
05/25/2005,02:35,1092.25,1092.25,1092.25,1092.25,1,0,1.00
05/25/2005,02:38,1092.00,1092.25,1092.00,1092.25,107,6,113.00
05/25/2005,02:40,1092.00,1092.25,1092.00,1092.00,10,130,140.00
05/25/2005,02:41,1092.00,1092.00,1091.25,1091.50,15,600,615.00
05/25/2005,02:42,1091.50,1091.75,1091.25,1091.50,178,356,534.00
05/25/2005,02:43,1091.50,1091.50,1091.50,1091.50,0,6,6.00
05/25/2005,02:44,1091.50,1091.50,1091.25,1091.50,17,69,86.00
05/25/2005,02:45,1091.75,1092.00,1091.50,1092.00,247,8,255.00
05/25/2005,02:46,1092.00,1092.25,1092.00,1092.00,117,40,157.00
05/25/2005,02:47,1092.00,1092.00,1091.75,1092.00,17,21,38.00
05/25/2005,02:48,1091.75,1091.75,1091.50,1091.50,0,158,158.00
05/25/2005,02:49,1091.75,1091.75,1091.75,1091.75,23,0,23.00
05/25/2005,02:50,1091.75,1091.75,1091.75,1091.75,14,0,14.00
05/25/2005,02:51,1092.00,1092.00,1092.00,1092.00,82,0,82.00
05/25/2005,02:52,1092.25,1092.25,1092.25,1092.25,157,0,157.00
05/25/2005,02:53,1092.25,1092.25,1092.25,1092.25,2,0,2.00
05/25/2005,02:55,1092.25,1092.25,1092.25,1092.25,47,0,47.00
05/25/2005,02:56,1092.25,1092.75,1092.25,1092.50,159,13,172.00
05/25/2005,02:57,1092.75,1092.75,1092.50,1092.50,30,5,35.00
05/25/2005,02:58,1092.50,1092.50,1092.25,1092.25,0,103,103.00
05/25/2005,02:59,1092.25,1092.25,1092.00,1092.00,0,28,28.00
05/25/2005,03:00,1092.25,1092.25,1092.25,1092.25,18,0,18.00
05/25/2005,03:01,1092.25,1092.25,1092.25,1092.25,1,0,1.00
05/25/2005,03:02,1092.25,1092.50,1092.25,1092.25,36,3,39.00
05/25/2005,03:03,1092.25,1092.25,1092.25,1092.25,0,7,7.00
05/25/2005,03:04,1092.25,1092.25,1092.25,1092.25,0,25,25.00
05/25/2005,03:05,1092.25,1092.25,1092.25,1092.25,0,11,11.00
05/25/2005,03:06,1092.00,1092.00,1092.00,1092.00,0,116,116.00
05/25/2005,03:07,1092.00,1092.00,1092.00,1092.00,0,1,1.00
05/25/2005,03:08,1092.00,1092.00,1092.00,1092.00,0,85,85.00
05/25/2005,03:11,1092.25,1092.25,1092.25,1092.25,5,0,5.00
05/25/2005,03:12,1092.25,1092.50,1092.25,1092.25,99,5,104.00
05/25/2005,03:13,1092.25,1092.25,1092.25,1092.25,0,12,12.00
05/25/2005,03:16,1092.00,1092.00,1092.00,1092.00,0,36,36.00
05/25/2005,03:17,1092.00,1092.00,1092.00,1092.00,0,21,21.00
05/25/2005,03:18,1092.00,1092.00,1091.50,1091.75,10,167,177.00
05/25/2005,03:19,1091.75,1091.75,1091.75,1091.75,115,0,115.00
05/25/2005,03:20,1091.50,1091.75,1091.50,1091.75,24,1,25.00
05/25/2005,03:21,1091.75,1091.75,1091.75,1091.75,52,0,52.00
05/25/2005,03:22,1091.75,1091.75,1091.75,1091.75,56,0,56.00
05/25/2005,03:24,1092.00,1092.00,1092.00,1092.00,19,0,19.00
05/25/2005,03:26,1092.00,1092.00,1092.00,1092.00,32,0,32.00
05/25/2005,03:27,1092.00,1092.00,1092.00,1092.00,27,0,27.00
05/25/2005,03:28,1091.75,1091.75,1091.75,1091.75,0,19,19.00
05/25/2005,03:30,1092.00,1092.00,1092.00,1092.00,10,0,10.00
05/25/2005,03:31,1092.00,1092.00,1092.00,1092.00,11,0,11.00
05/25/2005,03:32,1092.00,1092.00,1092.00,1092.00,24,0,24.00
05/25/2005,03:33,1092.00,1092.00,1091.75,1091.75,10,44,54.00
05/25/2005,03:34,1091.75,1091.75,1091.50,1091.75,3,21,24.00
05/25/2005,03:35,1091.50,1091.50,1091.50,1091.50,0,48,48.00
05/25/2005,03:36,1091.50,1091.50,1091.50,1091.50,0,1,1.00
05/25/2005,03:37,1091.50,1091.50,1091.50,1091.50,0,1,1.00
05/25/2005,03:38,1091.75,1091.75,1091.75,1091.75,64,0,64.00
05/25/2005,03:39,1092.00,1092.00,1092.00,1092.00,42,0,42.00
05/25/2005,03:40,1092.00,1092.00,1092.00,1092.00,10,0,10.00
05/25/2005,03:41,1091.75,1092.00,1091.75,1092.00,1,1,2.00
05/25/2005,03:42,1091.75,1091.75,1091.75,1091.75,0,25,25.00
05/25/2005,03:43,1091.75,1091.75,1091.75,1091.75,0,23,23.00
05/25/2005,03:44,1091.75,1092.00,1091.75,1092.00,1,6,7.00
05/25/2005,03:45,1091.75,1092.00,1091.75,1091.75,2,57,59.00
05/25/2005,03:47,1091.75,1091.75,1091.50,1091.75,4,6,10.00
05/25/2005,03:48,1091.75,1091.75,1091.75,1091.75,5,0,5.00
05/25/2005,03:49,1091.50,1091.75,1091.50,1091.75,20,17,37.00
05/25/2005,03:50,1091.75,1091.75,1091.75,1091.75,17,0,17.00
05/25/2005,03:52,1092.00,1092.00,1092.00,1092.00,3,0,3.00
05/25/2005,03:53,1092.00,1092.25,1092.00,1092.25,170,0,170.00
05/25/2005,03:54,1092.25,1092.25,1092.25,1092.25,9,0,9.00
05/25/2005,03:55,1092.25,1092.25,1092.25,1092.25,3,0,3.00
05/25/2005,03:56,1092.25,1092.25,1092.25,1092.25,53,0,53.00
05/25/2005,03:57,1092.25,1092.50,1092.25,1092.50,10,0,10.00
05/25/2005,03:59,1092.50,1092.50,1092.50,1092.50,115,0,115.00
05/25/2005,04:00,1092.25,1092.25,1092.25,1092.25,0,1,1.00
05/25/2005,04:01,1092.50,1092.50,1092.25,1092.25,2,1,3.00
05/25/2005,04:02,1092.25,1092.25,1092.25,1092.25,0,4,4.00
05/25/2005,04:03,1092.25,1092.25,1092.25,1092.25,0,1,1.00
05/25/2005,04:05,1092.25,1092.25,1092.25,1092.25,0,4,4.00
05/25/2005,04:06,1092.25,1092.25,1092.25,1092.25,0,40,40.00
05/25/2005,04:07,1092.50,1092.50,1092.50,1092.50,2,0,2.00
05/25/2005,04:08,1092.25,1092.25,1092.25,1092.25,0,3,3.00
05/25/2005,04:09,1092.25,1092.25,1092.25,1092.25,0,4,4.00
05/25/2005,04:10,1092.25,1092.25,1092.00,1092.00,0,8,8.00
05/25/2005,04:12,1092.00,1092.25,1092.00,1092.25,6,30,36.00
05/25/2005,04:13,1092.00,1092.00,1092.00,1092.00,0,41,41.00
05/25/2005,04:14,1092.25,1092.50,1092.25,1092.50,101,0,101.00
05/25/2005,04:15,1092.25,1092.25,1092.00,1092.25,1,2,3.00
05/25/2005,04:16,1092.25,1092.25,1092.25,1092.25,17,0,17.00
05/25/2005,04:17,1092.25,1092.25,1092.25,1092.25,10,0,10.00
05/25/2005,04:18,1092.50,1092.50,1092.25,1092.25,32,1,33.00
05/25/2005,04:19,1092.50,1092.50,1092.50,1092.50,15,0,15.00
05/25/2005,04:20,1092.50,1092.75,1092.50,1092.75,8,0,8.00
05/25/2005,04:22,1092.50,1092.50,1092.50,1092.50,0,67,67.00
05/25/2005,04:23,1092.25,1092.25,1092.25,1092.25,0,1,1.00
05/25/2005,04:25,1092.25,1092.25,1092.25,1092.25,0,1,1.00
05/25/2005,04:27,1092.50,1092.50,1092.50,1092.50,74,0,74.00
05/25/2005,04:29,1092.50,1092.50,1092.50,1092.50,5,0,5.00
05/25/2005,04:30,1092.50,1092.50,1092.50,1092.50,34,0,34.00
05/25/2005,04:32,1092.25,1092.25,1092.25,1092.25,0,20,20.00
05/25/2005,04:33,1092.25,1092.25,1092.25,1092.25,0,5,5.00
05/25/2005,04:34,1092.50,1092.50,1092.25,1092.25,4,2,6.00
05/25/2005,04:35,1092.50,1092.50,1092.50,1092.50,9,0,9.00
05/25/2005,04:36,1092.75,1092.75,1092.50,1092.50,34,10,44.00
05/25/2005,04:37,1092.50,1092.50,1092.50,1092.50,0,5,5.00
05/25/2005,04:38,1092.50,1092.50,1092.50,1092.50,0,10,10.00
05/25/2005,04:39,1092.50,1092.50,1092.50,1092.50,0,5,5.00
05/25/2005,04:41,1092.50,1092.50,1092.50,1092.50,0,2,2.00
05/25/2005,04:42,1092.50,1092.50,1092.50,1092.50,0,7,7.00
05/25/2005,04:45,1092.75,1093.50,1092.75,1093.00,569,63,632.00
05/25/2005,04:46,1093.00,1093.50,1093.00,1093.25,100,70,170.00
05/25/2005,04:47,1093.00,1093.25,1093.00,1093.25,18,1,19.00
05/25/2005,04:48,1093.00,1093.00,1093.00,1093.00,0,1,1.00
05/25/2005,04:50,1093.00,1093.25,1093.00,1093.25,50,2,52.00
05/25/2005,04:51,1093.25,1093.50,1093.25,1093.25,13,19,32.00
05/25/2005,04:52,1093.25,1093.25,1093.25,1093.25,0,2,2.00
05/25/2005,04:53,1093.50,1093.75,1093.50,1093.50,391,67,458.00
05/25/2005,04:54,1093.50,1094.00,1093.50,1093.50,102,108,210.00
05/25/2005,04:55,1093.50,1093.50,1093.50,1093.50,0,3,3.00
05/25/2005,04:56,1093.50,1093.75,1093.50,1093.75,1,1,2.00
05/25/2005,04:57,1093.50,1093.50,1093.25,1093.25,0,26,26.00
05/25/2005,04:58,1093.50,1093.50,1093.25,1093.25,2,58,60.00
05/25/2005,04:59,1093.25,1093.25,1093.25,1093.25,0,1,1.00
05/25/2005,05:00,1093.25,1093.25,1093.25,1093.25,0,20,20.00
05/25/2005,05:01,1093.00,1093.00,1093.00,1093.00,0,1,1.00
05/25/2005,05:02,1093.00,1093.25,1093.00,1093.00,1,101,102.00
05/25/2005,05:04,1092.75,1092.75,1092.75,1092.75,0,1,1.00
05/25/2005,05:05,1093.00,1093.00,1093.00,1093.00,12,0,12.00
05/25/2005,05:06,1093.00,1093.00,1092.50,1092.50,1,114,115.00
05/25/2005,05:07,1092.75,1092.75,1092.75,1092.75,16,0,16.00
05/25/2005,05:08,1092.75,1092.75,1092.75,1092.75,1,0,1.00
05/25/2005,05:11,1092.75,1092.75,1092.75,1092.75,1,0,1.00
05/25/2005,05:13,1092.50,1092.50,1092.50,1092.50,0,113,113.00
05/25/2005,05:14,1092.50,1092.50,1092.50,1092.50,0,27,27.00
05/25/2005,05:15,1092.50,1092.50,1092.50,1092.50,0,1,1.00
05/25/2005,05:16,1092.50,1092.50,1092.50,1092.50,0,26,26.00
05/25/2005,05:17,1092.50,1092.50,1092.50,1092.50,0,1,1.00
05/25/2005,05:18,1092.25,1092.50,1092.25,1092.50,12,2,14.00
05/25/2005,05:19,1092.25,1092.50,1092.25,1092.50,3,113,116.00
05/25/2005,05:20,1092.50,1092.50,1092.50,1092.50,1,0,1.00
05/25/2005,05:21,1092.25,1092.25,1092.00,1092.00,0,151,151.00
05/25/2005,05:22,1092.00,1092.00,1092.00,1092.00,0,13,13.00
05/25/2005,05:27,1092.25,1092.50,1092.25,1092.25,75,5,80.00
05/25/2005,05:29,1092.50,1092.50,1092.50,1092.50,2,0,2.00
05/25/2005,05:31,1092.50,1092.50,1092.50,1092.50,10,0,10.00
05/25/2005,05:32,1092.50,1092.50,1092.50,1092.50,3,0,3.00
05/25/2005,05:33,1092.50,1092.50,1092.50,1092.50,1,0,1.00
05/25/2005,05:35,1092.50,1092.50,1092.25,1092.25,6,5,11.00
05/25/2005,05:37,1092.50,1092.50,1092.50,1092.50,40,0,40.00
05/25/2005,05:38,1092.75,1092.75,1092.75,1092.75,4,0,4.00
05/25/2005,05:42,1092.50,1092.50,1092.50,1092.50,0,4,4.00
05/25/2005,05:43,1092.50,1092.50,1092.50,1092.50,0,2,2.00
05/25/2005,05:44,1092.50,1092.50,1092.50,1092.50,0,9,9.00
05/25/2005,05:48,1092.75,1092.75,1092.75,1092.75,1,0,1.00
05/25/2005,05:56,1092.50,1092.50,1092.50,1092.50,0,2,2.00
05/25/2005,05:59,1092.75,1092.75,1092.75,1092.75,1,0,1.00
05/25/2005,06:01,1092.75,1092.75,1092.75,1092.75,30,0,30.00
05/25/2005,06:02,1092.50,1092.50,1092.50,1092.50,0,6,6.00
05/25/2005,06:03,1092.50,1092.50,1092.50,1092.50,0,14,14.00
05/25/2005,06:05,1092.50,1092.50,1092.50,1092.50,0,60,60.00
05/25/2005,06:07,1092.25,1092.25,1092.25,1092.25,0,4,4.00
05/25/2005,06:08,1092.50,1092.75,1092.50,1092.75,158,0,158.00
05/25/2005,06:09,1092.75,1092.75,1092.75,1092.75,2,0,2.00
05/25/2005,06:10,1093.00,1093.00,1093.00,1093.00,1,0,1.00
05/25/2005,06:12,1092.50,1092.50,1092.50,1092.50,0,1,1.00
05/25/2005,06:13,1092.50,1092.50,1092.50,1092.50,0,1,1.00
05/25/2005,06:14,1092.75,1092.75,1092.50,1092.50,5,1,6.00
05/25/2005,06:15,1092.75,1092.75,1092.75,1092.75,1,0,1.00
05/25/2005,06:17,1092.50,1092.50,1092.50,1092.50,0,1,1.00
05/25/2005,06:20,1092.75,1092.75,1092.75,1092.75,22,0,22.00
05/25/2005,06:22,1092.75,1092.75,1092.75,1092.75,1,0,1.00
05/25/2005,06:23,1092.75,1092.75,1092.75,1092.75,8,0,8.00
05/25/2005,06:24,1092.75,1092.75,1092.75,1092.75,16,0,16.00
05/25/2005,06:25,1092.75,1092.75,1092.75,1092.75,17,0,17.00
05/25/2005,06:26,1092.75,1092.75,1092.75,1092.75,2,0,2.00
05/25/2005,06:27,1093.00,1093.00,1093.00,1093.00,3,0,3.00
05/25/2005,06:29,1092.75,1092.75,1092.25,1092.50,25,118,143.00
05/25/2005,06:30,1092.50,1092.50,1092.50,1092.50,3,0,3.00
05/25/2005,06:31,1092.50,1092.75,1092.50,1092.75,178,0,178.00
05/25/2005,06:34,1092.75,1092.75,1092.75,1092.75,36,0,36.00
05/25/2005,06:38,1092.75,1092.75,1092.75,1092.75,2,0,2.00
05/25/2005,06:39,1092.75,1092.75,1092.75,1092.75,1,0,1.00
05/25/2005,06:40,1092.75,1092.75,1092.75,1092.75,59,0,59.00
05/25/2005,06:44,1092.50,1092.75,1092.50,1092.75,7,90,97.00
05/25/2005,06:45,1092.75,1092.75,1092.75,1092.75,1,0,1.00
05/25/2005,06:46,1092.50,1092.50,1092.50,1092.50,0,50,50.00
05/25/2005,06:47,1092.50,1092.50,1092.25,1092.50,3,40,43.00
05/25/2005,06:48,1092.50,1092.50,1092.50,1092.50,3,0,3.00
05/25/2005,06:49,1092.25,1092.25,1092.25,1092.25,0,1,1.00
05/25/2005,06:50,1092.25,1092.50,1092.25,1092.50,9,2,11.00
05/25/2005,06:51,1092.50,1092.50,1092.50,1092.50,18,0,18.00
05/25/2005,06:52,1092.50,1092.50,1092.50,1092.50,29,0,29.00
05/25/2005,06:55,1092.50,1092.50,1092.50,1092.50,72,0,72.00
05/25/2005,06:56,1092.50,1092.50,1092.50,1092.50,2,0,2.00
05/25/2005,06:57,1092.50,1092.50,1092.50,1092.50,3,0,3.00
05/25/2005,06:58,1092.50,1092.50,1092.50,1092.50,20,0,20.00
05/25/2005,06:59,1092.50,1092.50,1092.25,1092.50,52,2,54.00
05/25/2005,07:00,1092.50,1092.50,1092.50,1092.50,70,0,70.00
05/25/2005,07:01,1092.50,1092.50,1092.25,1092.25,11,2,13.00
05/25/2005,07:02,1092.50,1092.50,1092.25,1092.25,3,1,4.00
05/25/2005,07:03,1092.25,1092.50,1092.25,1092.25,4,131,135.00
05/25/2005,07:04,1092.00,1092.25,1092.00,1092.25,6,8,14.00
05/25/2005,07:05,1092.25,1092.50,1092.25,1092.50,84,0,84.00
05/25/2005,07:06,1092.50,1092.50,1092.25,1092.25,5,92,97.00
05/25/2005,07:07,1092.25,1092.50,1092.25,1092.50,1,38,39.00
05/25/2005,07:08,1092.25,1092.75,1092.25,1092.75,70,2,72.00
05/25/2005,07:09,1092.75,1092.75,1092.75,1092.75,112,0,112.00
05/25/2005,07:10,1092.75,1093.00,1092.75,1092.75,45,4,49.00
05/25/2005,07:11,1092.75,1093.00,1092.75,1093.00,4,8,12.00
05/25/2005,07:12,1092.75,1092.75,1092.75,1092.75,0,45,45.00
05/25/2005,07:13,1093.00,1093.00,1093.00,1093.00,171,0,171.00
05/25/2005,07:14,1093.00,1093.00,1092.75,1092.75,7,154,161.00
05/25/2005,07:15,1092.75,1092.75,1092.75,1092.75,0,25,25.00
05/25/2005,07:16,1092.50,1092.75,1092.50,1092.75,5,1,6.00
05/25/2005,07:17,1092.75,1092.75,1092.50,1092.75,7,1,8.00
05/25/2005,07:18,1092.75,1092.75,1092.50,1092.50,13,153,166.00
05/25/2005,07:19,1092.50,1092.50,1092.50,1092.50,0,181,181.00
05/25/2005,07:21,1092.50,1092.75,1092.50,1092.50,1,8,9.00
05/25/2005,07:22,1092.75,1092.75,1092.75,1092.75,13,0,13.00
05/25/2005,07:23,1092.50,1092.50,1092.50,1092.50,0,383,383.00
05/25/2005,07:24,1092.50,1092.75,1092.50,1092.50,1,7,8.00
05/25/2005,07:25,1092.50,1092.50,1092.50,1092.50,0,56,56.00
05/25/2005,07:26,1092.50,1092.50,1092.50,1092.50,0,2,2.00
05/25/2005,07:27,1092.75,1092.75,1092.75,1092.75,169,0,169.00
05/25/2005,07:28,1092.75,1093.25,1092.75,1092.75,386,55,441.00
05/25/2005,07:29,1092.75,1092.75,1092.50,1092.75,52,164,216.00
05/25/2005,07:30,1092.75,1092.75,1092.50,1092.50,104,11,115.00
05/25/2005,07:31,1092.50,1093.00,1091.50,1092.50,742,740,1482.00
05/25/2005,07:32,1092.50,1092.75,1092.50,1092.75,32,1,33.00
05/25/2005,07:33,1092.50,1092.75,1092.50,1092.75,73,90,163.00
05/25/2005,07:34,1092.75,1093.00,1092.75,1092.75,111,77,188.00
05/25/2005,07:35,1092.75,1093.25,1092.75,1093.00,153,150,303.00
05/25/2005,07:36,1093.00,1093.50,1093.00,1093.50,312,5,317.00
05/25/2005,07:37,1093.25,1093.50,1093.25,1093.25,19,180,199.00
05/25/2005,07:38,1093.50,1094.00,1093.50,1094.00,414,5,419.00
05/25/2005,07:39,1094.00,1094.25,1093.75,1094.00,408,75,483.00
05/25/2005,07:40,1094.25,1094.25,1093.75,1093.75,4,216,220.00
05/25/2005,07:41,1094.00,1094.00,1093.75,1093.75,4,20,24.00
05/25/2005,07:42,1093.75,1093.75,1093.50,1093.50,1,122,123.00
05/25/2005,07:43,1093.50,1093.75,1093.00,1093.25,119,724,843.00
05/25/2005,07:44,1093.25,1093.50,1093.25,1093.50,66,2,68.00
05/25/2005,07:45,1093.25,1093.50,1093.00,1093.25,3,89,92.00
05/25/2005,07:46,1093.25,1093.25,1093.00,1093.00,14,2,16.00
05/25/2005,07:47,1093.25,1093.25,1093.00,1093.00,2,2,4.00
05/25/2005,07:48,1093.25,1093.25,1093.00,1093.00,32,3,35.00
05/25/2005,07:49,1093.25,1093.25,1093.00,1093.00,11,3,14.00
05/25/2005,07:50,1093.25,1093.25,1093.25,1093.25,6,0,6.00
05/25/2005,07:51,1093.00,1093.25,1093.00,1093.00,6,6,12.00
05/25/2005,07:52,1093.00,1093.25,1093.00,1093.00,10,20,30.00
05/25/2005,07:53,1093.00,1093.00,1093.00,1093.00,0,16,16.00
05/25/2005,07:54,1093.00,1093.25,1092.75,1092.75,99,319,418.00
05/25/2005,07:55,1092.75,1093.00,1092.50,1093.00,193,333,526.00
05/25/2005,07:56,1093.00,1093.00,1092.75,1092.75,37,290,327.00
05/25/2005,07:57,1092.75,1092.75,1092.50,1092.75,17,27,44.00
05/25/2005,07:58,1092.75,1093.00,1092.50,1092.75,66,15,81.00
05/25/2005,07:59,1092.75,1093.00,1092.75,1092.75,2,42,44.00
05/25/2005,08:00,1093.00,1093.00,1092.75,1092.75,59,10,69.00
05/25/2005,08:01,1092.75,1092.75,1092.75,1092.75,0,4,4.00
05/25/2005,08:02,1092.75,1092.75,1092.75,1092.75,0,62,62.00
05/25/2005,08:03,1092.75,1093.00,1092.75,1092.75,7,3,10.00
05/25/2005,08:04,1093.00,1093.25,1093.00,1093.25,152,0,152.00
05/25/2005,08:06,1093.00,1093.25,1093.00,1093.25,9,1,10.00
05/25/2005,08:07,1093.00,1093.25,1093.00,1093.25,16,67,83.00
05/25/2005,08:08,1093.00,1093.50,1093.00,1093.50,106,3,109.00
05/25/2005,08:09,1093.50,1093.50,1093.25,1093.25,2,1,3.00
05/25/2005,08:10,1093.25,1093.50,1093.25,1093.25,6,106,112.00
05/25/2005,08:11,1093.25,1093.75,1093.25,1093.50,124,71,195.00
05/25/2005,08:12,1093.50,1093.75,1093.50,1093.50,13,92,105.00
05/25/2005,08:13,1093.50,1093.50,1093.25,1093.25,0,14,14.00
05/25/2005,08:14,1093.50,1093.75,1093.00,1093.75,334,190,524.00
05/25/2005,08:15,1093.50,1093.75,1093.50,1093.50,11,25,36.00
05/25/2005,08:16,1093.75,1093.75,1093.50,1093.50,36,160,196.00
05/25/2005,08:17,1093.75,1093.75,1093.25,1093.25,37,186,223.00
05/25/2005,08:18,1093.50,1093.50,1093.25,1093.50,34,3,37.00
05/25/2005,08:19,1093.50,1093.50,1093.25,1093.25,1,22,23.00
05/25/2005,08:20,1093.50,1093.50,1093.50,1093.50,7,0,7.00
05/25/2005,08:21,1093.50,1093.50,1093.50,1093.50,73,0,73.00
05/25/2005,08:22,1093.50,1093.75,1093.50,1093.50,36,9,45.00
05/25/2005,08:23,1093.50,1093.50,1093.50,1093.50,0,375,375.00
05/25/2005,08:24,1093.50,1093.75,1093.50,1093.50,64,810,874.00
05/25/2005,08:25,1093.50,1093.75,1093.25,1093.50,4,50,54.00
05/25/2005,08:26,1093.50,1093.75,1093.50,1093.75,201,81,282.00
05/25/2005,08:27,1093.50,1093.50,1093.25,1093.50,17,104,121.00
05/25/2005,08:28,1093.50,1093.50,1093.00,1093.25,38,571,609.00
05/25/2005,08:29,1093.25,1093.25,1093.00,1093.00,48,10,58.00
05/25/2005,08:30,1093.00,1093.25,1093.00,1093.00,117,212,329.00
05/25/2005,08:31,1093.00,1093.25,1092.75,1093.00,1729,553,2282.00
05/25/2005,08:32,1093.25,1093.50,1093.00,1093.25,1321,765,2086.00
05/25/2005,08:33,1093.25,1093.25,1092.50,1092.75,310,1816,2126.00
05/25/2005,08:34,1092.75,1093.00,1092.50,1092.75,653,1424,2077.00
05/25/2005,08:35,1093.00,1093.25,1092.75,1093.00,627,414,1041.00
05/25/2005,08:36,1093.00,1093.25,1092.50,1093.00,553,810,1363.00
05/25/2005,08:37,1092.75,1093.25,1092.50,1092.75,423,923,1346.00
05/25/2005,08:38,1093.00,1093.25,1092.50,1092.75,621,1693,2314.00
05/25/2005,08:39,1092.75,1093.00,1092.25,1092.25,694,1361,2055.00
05/25/2005,08:40,1092.50,1092.50,1092.00,1092.25,600,930,1530.00
05/25/2005,08:41,1092.25,1092.50,1092.00,1092.50,366,1280,1646.00
05/25/2005,08:42,1092.50,1092.75,1092.00,1092.25,1358,963,2321.00
05/25/2005,08:43,1092.25,1092.50,1091.75,1092.50,1520,1147,2667.00
05/25/2005,08:44,1092.50,1093.00,1092.25,1093.00,3397,559,3956.00
05/25/2005,08:45,1093.00,1093.25,1092.25,1092.50,762,2030,2792.00
05/25/2005,08:46,1092.50,1092.75,1092.00,1092.25,234,1686,1920.00
05/25/2005,08:47,1092.00,1092.50,1092.00,1092.50,694,735,1429.00
05/25/2005,08:48,1092.50,1092.75,1091.75,1092.00,972,997,1969.00
05/25/2005,08:49,1092.00,1092.50,1091.75,1092.25,2210,686,2896.00
05/25/2005,08:50,1092.25,1092.75,1092.25,1092.75,444,615,1059.00
05/25/2005,08:51,1092.50,1092.75,1092.25,1092.75,689,801,1490.00
05/25/2005,08:52,1092.50,1092.75,1092.00,1092.25,398,964,1362.00
05/25/2005,08:53,1092.25,1092.25,1092.00,1092.00,558,915,1473.00
05/25/2005,08:54,1092.25,1092.75,1092.25,1092.50,537,606,1143.00
05/25/2005,08:55,1092.50,1092.75,1091.75,1092.00,364,1191,1555.00
05/25/2005,08:56,1092.25,1092.75,1092.00,1092.75,2025,336,2361.00
05/25/2005,08:57,1092.50,1092.75,1092.50,1092.75,54,1509,1563.00
05/25/2005,08:58,1092.75,1092.75,1092.50,1092.50,314,383,697.00
05/25/2005,08:59,1092.75,1092.75,1092.50,1092.75,453,485,938.00
05/25/2005,09:00,1092.75,1092.75,1092.00,1092.25,321,521,842.00
05/25/2005,09:01,1092.25,1092.75,1091.75,1092.00,850,1675,2525.00
05/25/2005,09:02,1091.75,1092.00,1091.00,1091.50,2769,5673,8442.00
05/25/2005,09:03,1091.50,1092.75,1091.50,1092.50,5661,1018,6679.00
05/25/2005,09:04,1092.75,1092.75,1092.25,1092.25,779,912,1691.00
05/25/2005,09:05,1092.50,1092.75,1092.25,1092.25,876,1250,2126.00
05/25/2005,09:06,1092.25,1092.75,1092.25,1092.50,744,1042,1786.00
05/25/2005,09:07,1092.25,1092.50,1092.00,1092.00,183,1095,1278.00
05/25/2005,09:08,1092.00,1092.25,1091.50,1091.75,194,1038,1232.00
05/25/2005,09:09,1091.75,1092.00,1091.25,1091.50,896,705,1601.00
05/25/2005,09:10,1091.50,1092.00,1091.25,1092.00,1041,572,1613.00
05/25/2005,09:11,1091.75,1091.75,1091.00,1091.50,630,2074,2704.00
05/25/2005,09:12,1091.50,1091.50,1090.50,1090.75,873,3755,4628.00
05/25/2005,09:13,1090.75,1091.00,1090.50,1090.50,2538,1412,3950.00
05/25/2005,09:14,1090.75,1091.25,1090.50,1090.75,2105,229,2334.00
05/25/2005,09:15,1090.75,1091.00,1090.50,1091.00,552,1362,1914.00
05/25/2005,09:16,1090.75,1091.00,1090.00,1090.25,767,2928,3695.00
05/25/2005,09:17,1090.25,1090.50,1089.25,1089.50,1924,7059,8983.00
05/25/2005,09:18,1089.50,1090.00,1089.25,1090.00,2814,831,3645.00
05/25/2005,09:19,1090.00,1090.25,1089.75,1090.00,684,413,1097.00
05/25/2005,09:20,1090.25,1090.50,1090.00,1090.25,740,242,982.00
05/25/2005,09:21,1090.00,1090.25,1089.75,1090.00,381,840,1221.00
05/25/2005,09:22,1089.75,1090.25,1089.50,1089.75,429,910,1339.00
05/25/2005,09:23,1089.75,1090.00,1089.75,1089.75,536,104,640.00
05/25/2005,09:24,1089.75,1090.00,1089.75,1089.75,53,148,201.00
05/25/2005,09:25,1089.75,1090.00,1089.50,1089.75,893,1224,2117.00
05/25/2005,09:26,1089.75,1090.50,1089.75,1090.50,1301,560,1861.00
05/25/2005,09:27,1090.25,1090.75,1090.25,1090.50,734,850,1584.00
05/25/2005,09:28,1090.75,1090.75,1090.25,1090.75,819,309,1128.00
05/25/2005,09:29,1090.75,1090.75,1090.25,1090.25,472,436,908.00
05/25/2005,09:30,1090.50,1090.75,1090.25,1090.50,341,623,964.00
05/25/2005,09:31,1090.50,1090.50,1088.75,1089.75,4330,8174,12504.00
05/25/2005,09:32,1089.50,1090.00,1089.25,1089.25,2079,2954,5033.00
05/25/2005,09:33,1089.50,1090.50,1089.25,1090.25,2266,737,3003.00
05/25/2005,09:34,1090.25,1090.25,1089.50,1089.50,78,870,948.00
05/25/2005,09:35,1089.50,1090.00,1089.25,1089.25,640,768,1408.00
05/25/2005,09:36,1089.25,1089.50,1088.75,1089.25,1355,1956,3311.00
05/25/2005,09:37,1089.00,1089.75,1089.00,1089.75,1043,559,1602.00
05/25/2005,09:38,1089.75,1090.00,1089.50,1090.00,646,148,794.00
05/25/2005,09:39,1089.75,1090.50,1089.75,1090.25,1026,698,1724.00
05/25/2005,09:40,1090.00,1090.25,1089.25,1089.50,607,1044,1651.00
05/25/2005,09:41,1089.75,1089.75,1089.00,1089.25,426,943,1369.00
05/25/2005,09:42,1089.50,1089.75,1089.25,1089.75,1025,489,1514.00
05/25/2005,09:43,1089.75,1090.00,1089.50,1090.00,925,557,1482.00
05/25/2005,09:44,1089.75,1090.00,1089.25,1089.50,198,559,757.00
05/25/2005,09:45,1089.50,1089.75,1089.25,1089.25,516,1649,2165.00
05/25/2005,09:46,1089.25,1089.25,1088.75,1089.00,335,1444,1779.00
05/25/2005,09:47,1089.00,1089.50,1089.00,1089.25,1506,382,1888.00
05/25/2005,09:48,1089.25,1089.75,1089.25,1089.75,545,407,952.00
05/25/2005,09:49,1089.75,1089.75,1089.25,1089.75,874,392,1266.00
05/25/2005,09:50,1089.75,1089.75,1089.00,1089.25,183,1524,1707.00
05/25/2005,09:51,1089.25,1089.25,1088.75,1089.25,362,1418,1780.00
05/25/2005,09:52,1089.00,1089.50,1088.75,1089.50,1752,934,2686.00
05/25/2005,09:53,1089.50,1089.75,1089.00,1089.25,553,2268,2821.00
05/25/2005,09:54,1089.25,1089.75,1089.25,1089.50,422,516,938.00
05/25/2005,09:55,1089.50,1090.00,1089.50,1089.50,1520,2008,3528.00
05/25/2005,09:56,1089.50,1090.25,1089.50,1090.25,669,783,1452.00
05/25/2005,09:57,1090.00,1090.25,1089.75,1089.75,558,961,1519.00
05/25/2005,09:58,1090.00,1090.25,1089.75,1090.00,526,287,813.00
05/25/2005,09:59,1089.75,1090.00,1089.50,1089.75,1443,587,2030.00
05/25/2005,10:00,1089.75,1090.00,1089.25,1089.75,1006,954,1960.00
05/25/2005,10:01,1089.75,1090.25,1089.75,1090.00,375,539,914.00
05/25/2005,10:02,1090.00,1090.25,1089.75,1090.00,245,253,498.00
05/25/2005,10:03,1090.00,1090.00,1089.75,1090.00,366,589,955.00
05/25/2005,10:04,1089.75,1090.00,1089.75,1089.75,13,992,1005.00
05/25/2005,10:05,1089.75,1090.00,1089.25,1089.50,690,800,1490.00
05/25/2005,10:06,1089.50,1089.75,1089.25,1089.50,141,888,1029.00
05/25/2005,10:07,1089.75,1089.75,1089.25,1089.75,105,481,586.00
05/25/2005,10:08,1089.75,1090.25,1089.75,1090.00,1655,744,2399.00
05/25/2005,10:09,1090.00,1090.25,1089.75,1090.00,267,473,740.00
05/25/2005,10:10,1090.00,1090.00,1089.75,1089.75,253,324,577.00
05/25/2005,10:11,1089.75,1090.25,1089.75,1090.00,808,286,1094.00
05/25/2005,10:12,1090.00,1090.25,1090.00,1090.00,10,243,253.00
05/25/2005,10:13,1090.25,1090.25,1089.50,1089.75,194,599,793.00
05/25/2005,10:14,1089.75,1089.75,1089.00,1089.00,507,2366,2873.00
05/25/2005,10:15,1089.00,1089.50,1089.00,1089.00,618,199,817.00
05/25/2005,10:16,1089.25,1089.25,1088.25,1088.75,554,4238,4792.00
05/25/2005,10:17,1088.50,1089.50,1088.50,1089.25,2451,262,2713.00
05/25/2005,10:18,1089.25,1089.50,1089.25,1089.50,821,171,992.00
05/25/2005,10:19,1089.50,1089.50,1089.25,1089.50,59,143,202.00
05/25/2005,10:20,1089.50,1089.75,1089.25,1089.50,586,159,745.00
05/25/2005,10:21,1089.75,1089.75,1089.50,1089.75,584,33,617.00
05/25/2005,10:22,1089.75,1090.00,1089.50,1089.75,499,278,777.00
05/25/2005,10:23,1089.75,1090.00,1089.50,1089.75,258,27,285.00
05/25/2005,10:24,1089.75,1090.00,1089.50,1089.50,432,536,968.00
05/25/2005,10:25,1089.50,1089.75,1089.50,1089.75,380,22,402.00
05/25/2005,10:26,1089.75,1089.75,1089.50,1089.50,195,20,215.00
05/25/2005,10:27,1089.50,1089.75,1089.50,1089.75,229,86,315.00
05/25/2005,10:28,1089.75,1090.25,1089.75,1089.75,761,611,1372.00
05/25/2005,10:29,1089.75,1090.25,1089.75,1090.00,253,759,1012.00
05/25/2005,10:30,1090.00,1090.25,1089.75,1090.00,154,334,488.00
05/25/2005,10:31,1089.75,1090.25,1089.75,1090.25,878,95,973.00
05/25/2005,10:32,1090.25,1090.75,1090.00,1090.75,1521,226,1747.00
05/25/2005,10:33,1090.75,1091.00,1090.50,1090.50,1645,375,2020.00
05/25/2005,10:34,1090.50,1090.75,1090.25,1090.75,964,1123,2087.00
05/25/2005,10:35,1090.50,1091.00,1090.50,1090.50,181,259,440.00
05/25/2005,10:36,1090.50,1090.75,1090.25,1090.25,301,1150,1451.00
05/25/2005,10:37,1090.25,1090.50,1089.75,1090.00,528,1327,1855.00
05/25/2005,10:38,1089.75,1090.25,1089.75,1090.00,417,176,593.00
05/25/2005,10:39,1090.25,1090.50,1090.00,1090.00,384,415,799.00
05/25/2005,10:40,1090.00,1090.50,1090.00,1090.50,278,3,281.00
05/25/2005,10:41,1090.25,1090.50,1090.25,1090.25,35,168,203.00
05/25/2005,10:42,1090.25,1090.75,1090.25,1090.75,308,19,327.00
05/25/2005,10:43,1090.50,1090.50,1090.25,1090.50,411,94,505.00
05/25/2005,10:44,1090.50,1090.75,1090.00,1090.25,72,602,674.00
05/25/2005,10:45,1090.00,1090.25,1090.00,1090.25,312,11,323.00
05/25/2005,10:46,1090.50,1090.50,1089.75,1090.00,239,457,696.00
05/25/2005,10:47,1090.00,1090.25,1089.25,1089.50,568,2241,2809.00
05/25/2005,10:48,1089.50,1090.25,1089.50,1090.25,1703,201,1904.00
05/25/2005,10:49,1090.25,1090.25,1089.50,1089.75,281,1427,1708.00
05/25/2005,10:50,1089.75,1090.00,1089.50,1089.75,181,1560,1741.00
05/25/2005,10:51,1089.50,1089.75,1089.25,1089.50,550,1024,1574.00
05/25/2005,10:52,1089.50,1089.75,1089.50,1089.50,8,456,464.00
05/25/2005,10:53,1089.50,1089.50,1089.25,1089.50,88,301,389.00
05/25/2005,10:54,1089.50,1089.75,1089.25,1089.50,808,43,851.00
05/25/2005,10:55,1089.50,1090.00,1089.50,1089.50,193,401,594.00
05/25/2005,10:56,1089.75,1089.75,1089.50,1089.75,334,23,357.00
05/25/2005,10:57,1089.75,1089.75,1089.50,1089.75,73,223,296.00
05/25/2005,10:58,1089.50,1089.75,1089.25,1089.75,426,315,741.00
05/25/2005,10:59,1089.50,1090.00,1089.25,1089.75,1339,321,1660.00
05/25/2005,11:00,1089.75,1090.00,1089.50,1089.75,236,844,1080.00
05/25/2005,11:01,1089.75,1090.00,1089.50,1089.75,134,292,426.00
05/25/2005,11:02,1089.75,1089.75,1089.50,1089.75,179,288,467.00
05/25/2005,11:03,1089.75,1089.75,1089.50,1089.75,62,11,73.00
05/25/2005,11:04,1089.75,1089.75,1089.50,1089.75,477,30,507.00
05/25/2005,11:05,1089.75,1090.00,1089.50,1089.75,397,346,743.00
05/25/2005,11:06,1089.75,1090.25,1089.75,1090.00,1084,353,1437.00
05/25/2005,11:07,1090.00,1090.50,1090.00,1090.25,631,220,851.00
05/25/2005,11:08,1090.50,1091.00,1090.25,1090.50,2988,867,3855.00
05/25/2005,11:09,1090.75,1090.75,1090.25,1090.75,201,836,1037.00
05/25/2005,11:10,1090.75,1090.75,1090.50,1090.50,61,221,282.00
05/25/2005,11:11,1090.50,1090.75,1090.25,1090.25,69,544,613.00
05/25/2005,11:12,1090.25,1090.50,1090.00,1090.25,275,625,900.00
05/25/2005,11:13,1090.25,1090.50,1090.00,1090.00,17,154,171.00
05/25/2005,11:14,1090.25,1090.25,1090.00,1090.25,175,3,178.00
05/25/2005,11:15,1090.25,1090.50,1090.25,1090.50,229,12,241.00
05/25/2005,11:16,1090.50,1090.50,1090.25,1090.25,35,53,88.00
05/25/2005,11:17,1090.50,1090.50,1090.00,1090.00,183,274,457.00
05/25/2005,11:18,1090.00,1090.25,1090.00,1090.25,21,2,23.00
05/25/2005,11:19,1090.25,1090.25,1090.00,1090.00,42,269,311.00
05/25/2005,11:20,1090.25,1090.25,1089.75,1090.00,297,551,848.00
05/25/2005,11:21,1090.00,1090.00,1089.75,1090.00,35,35,70.00
05/25/2005,11:22,1089.75,1090.00,1089.75,1090.00,14,28,42.00
05/25/2005,11:23,1090.00,1090.00,1089.75,1090.00,42,13,55.00
05/25/2005,11:24,1090.00,1090.00,1089.75,1089.75,20,414,434.00
05/25/2005,11:25,1090.00,1090.00,1089.50,1090.00,283,757,1040.00
05/25/2005,11:26,1089.75,1090.00,1089.75,1090.00,29,41,70.00
05/25/2005,11:27,1089.75,1090.00,1089.75,1089.75,19,52,71.00
05/25/2005,11:28,1089.75,1090.00,1089.75,1090.00,20,146,166.00
05/25/2005,11:29,1090.00,1090.00,1089.75,1090.00,28,15,43.00
05/25/2005,11:30,1090.00,1090.00,1089.75,1090.00,310,10,320.00
05/25/2005,11:31,1090.00,1090.00,1089.75,1090.00,68,67,135.00
05/25/2005,11:32,1090.00,1090.00,1089.75,1090.00,40,2,42.00
05/25/2005,11:33,1090.00,1090.50,1090.00,1090.50,838,83,921.00
05/25/2005,11:34,1090.50,1090.75,1090.25,1090.50,796,108,904.00
05/25/2005,11:35,1090.50,1090.75,1090.25,1090.50,139,248,387.00
05/25/2005,11:36,1090.50,1091.00,1090.50,1090.75,826,65,891.00
05/25/2005,11:37,1090.75,1091.00,1090.50,1090.50,138,829,967.00
05/25/2005,11:38,1090.75,1090.75,1090.50,1090.75,164,15,179.00
05/25/2005,11:39,1090.50,1091.00,1090.50,1090.75,352,148,500.00
05/25/2005,11:40,1090.75,1091.00,1090.50,1090.75,69,137,206.00
05/25/2005,11:41,1090.50,1090.75,1090.50,1090.75,85,12,97.00
05/25/2005,11:42,1090.50,1090.75,1090.50,1090.75,152,16,168.00
05/25/2005,11:43,1090.75,1091.00,1090.50,1090.75,268,27,295.00
05/25/2005,11:44,1091.00,1091.00,1090.50,1090.50,38,299,337.00
05/25/2005,11:45,1090.50,1090.75,1090.50,1090.50,10,47,57.00
05/25/2005,11:46,1090.50,1090.75,1090.50,1090.50,34,39,73.00
05/25/2005,11:47,1090.75,1091.00,1090.50,1090.75,768,87,855.00
05/25/2005,11:48,1090.75,1091.00,1090.50,1090.75,363,433,796.00
05/25/2005,11:49,1090.75,1091.00,1090.50,1090.50,218,46,264.00
05/25/2005,11:50,1090.75,1090.75,1090.50,1090.75,269,5,274.00
05/25/2005,11:51,1090.75,1090.75,1090.50,1090.75,190,15,205.00
05/25/2005,11:52,1090.75,1090.75,1090.25,1090.50,6,1287,1293.00
05/25/2005,11:53,1090.50,1090.50,1090.00,1090.00,345,570,915.00
05/25/2005,11:54,1090.25,1090.50,1090.00,1090.25,141,56,197.00
05/25/2005,11:55,1090.25,1090.25,1090.00,1090.00,52,26,78.00
05/25/2005,11:56,1090.25,1090.25,1090.00,1090.25,427,9,436.00
05/25/2005,11:57,1090.25,1090.50,1090.25,1090.25,103,93,196.00
05/25/2005,11:58,1090.25,1090.50,1090.00,1090.25,180,502,682.00
05/25/2005,11:59,1090.25,1090.25,1090.00,1090.25,73,534,607.00
05/25/2005,12:00,1090.00,1090.25,1089.75,1089.75,72,382,454.00
05/25/2005,12:01,1089.75,1090.25,1089.75,1090.25,463,21,484.00
05/25/2005,12:02,1090.00,1090.25,1090.00,1090.00,40,12,52.00
05/25/2005,12:03,1090.25,1090.25,1090.00,1090.25,339,77,416.00
05/25/2005,12:04,1090.25,1090.50,1090.00,1090.25,27,276,303.00
05/25/2005,12:05,1090.00,1090.25,1089.75,1090.00,81,198,279.00
05/25/2005,12:06,1090.25,1090.25,1090.00,1090.25,6,150,156.00
05/25/2005,12:07,1090.00,1090.25,1090.00,1090.00,4,10,14.00
05/25/2005,12:08,1090.25,1090.50,1090.00,1090.25,154,8,162.00
05/25/2005,12:09,1090.00,1090.25,1090.00,1090.25,178,27,205.00
05/25/2005,12:10,1090.25,1090.50,1090.25,1090.50,78,28,106.00
05/25/2005,12:11,1090.50,1090.50,1090.25,1090.50,116,2,118.00
05/25/2005,12:12,1090.50,1090.50,1090.25,1090.50,31,196,227.00
05/25/2005,12:13,1090.25,1090.50,1090.00,1090.25,46,153,199.00
05/25/2005,12:14,1090.00,1090.25,1090.00,1090.25,32,22,54.00
05/25/2005,12:15,1090.25,1090.25,1090.00,1090.00,6,67,73.00
05/25/2005,12:16,1090.00,1090.25,1089.75,1090.00,229,196,425.00
05/25/2005,12:17,1090.00,1090.00,1089.75,1089.75,52,235,287.00
05/25/2005,12:18,1089.75,1090.00,1089.75,1089.75,1,131,132.00
05/25/2005,12:19,1089.75,1090.00,1089.75,1089.75,18,47,65.00
05/25/2005,12:20,1089.75,1090.00,1089.75,1089.75,23,57,80.00
05/25/2005,12:21,1089.75,1090.00,1089.50,1089.75,566,562,1128.00
05/25/2005,12:22,1089.50,1089.50,1089.25,1089.25,525,1656,2181.00
05/25/2005,12:23,1089.50,1089.50,1089.25,1089.25,67,54,121.00
05/25/2005,12:24,1089.50,1089.50,1089.00,1089.50,261,1960,2221.00
05/25/2005,12:25,1089.25,1089.50,1088.75,1089.00,251,2381,2632.00
05/25/2005,12:26,1089.25,1089.25,1089.00,1089.25,913,1429,2342.00
05/25/2005,12:27,1089.25,1089.25,1089.00,1089.00,60,169,229.00
05/25/2005,12:28,1089.00,1089.25,1088.75,1088.75,325,2176,2501.00
05/25/2005,12:29,1088.75,1088.75,1088.00,1088.50,1899,3730,5629.00
05/25/2005,12:30,1088.50,1088.50,1087.50,1088.00,1275,4858,6133.00
05/25/2005,12:31,1088.00,1088.25,1087.75,1087.75,784,1005,1789.00
05/25/2005,12:32,1087.75,1088.25,1087.75,1088.25,1134,220,1354.00
05/25/2005,12:33,1088.00,1088.25,1087.75,1087.75,955,3336,4291.00
05/25/2005,12:34,1087.75,1088.00,1087.75,1088.00,1273,27,1300.00
05/25/2005,12:35,1088.00,1088.25,1087.75,1088.00,1077,531,1608.00
05/25/2005,12:36,1088.00,1088.25,1087.75,1088.00,467,447,914.00
05/25/2005,12:37,1088.00,1088.25,1087.75,1088.00,860,393,1253.00
05/25/2005,12:38,1088.25,1088.25,1087.75,1088.00,304,356,660.00
05/25/2005,12:39,1088.00,1088.25,1087.75,1088.00,304,369,673.00
05/25/2005,12:40,1088.00,1088.75,1088.00,1088.75,1367,1114,2481.00
05/25/2005,12:41,1088.50,1088.75,1088.25,1088.50,381,362,743.00
05/25/2005,12:42,1088.50,1088.75,1088.25,1088.25,96,65,161.00
05/25/2005,12:43,1088.50,1089.00,1088.25,1089.00,1711,172,1883.00
05/25/2005,12:44,1088.75,1089.00,1088.50,1088.50,146,294,440.00
05/25/2005,12:45,1088.50,1088.75,1088.50,1088.75,199,33,232.00
05/25/2005,12:46,1088.50,1088.75,1088.50,1088.50,19,585,604.00
05/25/2005,12:47,1088.25,1088.50,1088.00,1088.25,29,586,615.00
05/25/2005,12:48,1088.25,1088.25,1087.75,1088.25,637,953,1590.00
05/25/2005,12:49,1088.00,1088.25,1088.00,1088.25,34,140,174.00
05/25/2005,12:50,1088.25,1088.25,1087.75,1088.00,216,210,426.00
05/25/2005,12:51,1088.00,1088.50,1088.00,1088.50,377,20,397.00
05/25/2005,12:52,1088.50,1088.75,1088.25,1088.50,392,30,422.00
05/25/2005,12:53,1088.50,1088.75,1088.50,1088.75,82,485,567.00
05/25/2005,12:54,1088.75,1088.75,1088.50,1088.75,55,6,61.00
05/25/2005,12:55,1088.75,1089.00,1088.50,1088.75,518,101,619.00
05/25/2005,12:56,1088.75,1089.00,1088.50,1089.00,435,43,478.00
05/25/2005,12:57,1089.00,1089.75,1088.75,1089.50,2841,996,3837.00
05/25/2005,12:58,1089.50,1089.75,1089.25,1089.50,1022,153,1175.00
05/25/2005,12:59,1089.50,1089.75,1089.25,1089.25,24,877,901.00
05/25/2005,13:00,1089.25,1089.50,1089.25,1089.50,38,485,523.00
05/25/2005,13:01,1089.25,1089.75,1089.25,1089.25,585,220,805.00
05/25/2005,13:02,1089.25,1089.50,1089.25,1089.50,24,59,83.00
05/25/2005,13:03,1089.50,1089.50,1089.25,1089.25,3,435,438.00
05/25/2005,13:04,1089.25,1089.75,1089.00,1089.50,385,239,624.00
05/25/2005,13:05,1089.50,1089.75,1089.50,1089.50,28,33,61.00
05/25/2005,13:06,1089.75,1089.75,1089.50,1089.50,15,54,69.00
05/25/2005,13:07,1089.50,1089.75,1089.50,1089.75,89,57,146.00
05/25/2005,13:08,1089.50,1090.00,1089.50,1089.50,911,917,1828.00
05/25/2005,13:09,1089.75,1090.25,1089.50,1090.00,972,56,1028.00
05/25/2005,13:10,1090.25,1090.75,1090.00,1090.50,2787,245,3032.00
05/25/2005,13:11,1090.50,1090.50,1090.25,1090.50,419,615,1034.00
05/25/2005,13:12,1090.25,1090.50,1090.00,1090.00,35,799,834.00
05/25/2005,13:13,1090.25,1090.25,1090.00,1090.25,572,26,598.00
05/25/2005,13:14,1090.25,1090.75,1090.25,1090.75,527,255,782.00
05/25/2005,13:15,1090.75,1090.75,1090.25,1090.50,378,852,1230.00
05/25/2005,13:16,1090.50,1090.75,1090.25,1090.50,164,125,289.00
05/25/2005,13:17,1090.50,1090.75,1090.25,1090.50,130,586,716.00
05/25/2005,13:18,1090.50,1090.50,1090.25,1090.25,52,176,228.00
05/25/2005,13:19,1090.50,1090.50,1090.25,1090.50,23,717,740.00
05/25/2005,13:20,1090.50,1090.50,1090.00,1090.25,23,526,549.00
05/25/2005,13:21,1090.00,1090.25,1089.50,1089.50,119,1128,1247.00
05/25/2005,13:22,1089.75,1089.75,1089.50,1089.50,83,37,120.00
05/25/2005,13:23,1089.50,1090.00,1089.50,1089.75,446,70,516.00
05/25/2005,13:24,1090.00,1090.00,1089.75,1090.00,10,6,16.00
05/25/2005,13:25,1090.00,1090.25,1090.00,1090.00,381,21,402.00
05/25/2005,13:26,1090.00,1090.25,1090.00,1090.00,28,67,95.00
05/25/2005,13:27,1090.25,1090.25,1090.00,1090.00,728,13,741.00
05/25/2005,13:28,1090.25,1090.50,1090.00,1090.50,559,35,594.00
05/25/2005,13:29,1090.25,1091.00,1090.25,1091.00,1719,490,2209.00
05/25/2005,13:30,1091.00,1092.50,1090.50,1092.25,10535,1937,12472.00
05/25/2005,13:31,1092.25,1094.00,1092.00,1093.75,9299,4721,14020.00
05/25/2005,13:32,1093.75,1094.00,1093.25,1093.25,3783,3139,6922.00
05/25/2005,13:33,1093.25,1093.50,1092.75,1092.75,1375,3762,5137.00
05/25/2005,13:34,1092.75,1093.00,1092.75,1092.75,848,617,1465.00
05/25/2005,13:35,1093.00,1093.50,1092.75,1093.25,1933,657,2590.00
05/25/2005,13:36,1093.25,1093.25,1092.75,1092.75,676,1399,2075.00
05/25/2005,13:37,1093.00,1093.00,1092.50,1092.50,89,734,823.00
05/25/2005,13:38,1092.50,1092.75,1092.00,1092.25,136,1887,2023.00
05/25/2005,13:39,1092.00,1092.25,1091.75,1092.00,416,1730,2146.00
05/25/2005,13:40,1092.00,1092.25,1091.75,1092.25,648,50,698.00
05/25/2005,13:41,1092.25,1092.50,1092.00,1092.50,1027,236,1263.00
05/25/2005,13:42,1092.50,1093.25,1092.50,1092.75,1644,647,2291.00
05/25/2005,13:43,1093.00,1093.25,1092.25,1092.25,656,1663,2319.00
05/25/2005,13:44,1092.25,1093.00,1092.25,1093.00,986,141,1127.00
05/25/2005,13:45,1092.75,1093.00,1092.75,1092.75,109,110,219.00
05/25/2005,13:46,1092.75,1092.75,1092.25,1092.25,434,1261,1695.00
05/25/2005,13:47,1092.00,1092.75,1092.00,1092.50,737,81,818.00
05/25/2005,13:48,1092.50,1092.75,1092.25,1092.25,107,717,824.00
05/25/2005,13:49,1092.25,1092.50,1092.00,1092.50,114,215,329.00
05/25/2005,13:50,1092.25,1092.75,1092.25,1092.50,536,400,936.00
05/25/2005,13:51,1092.50,1092.75,1092.25,1092.50,91,164,255.00
05/25/2005,13:52,1092.50,1093.00,1092.25,1092.50,451,158,609.00
05/25/2005,13:53,1092.50,1092.75,1092.50,1092.75,127,107,234.00
05/25/2005,13:54,1092.75,1092.75,1092.50,1092.75,43,2,45.00
05/25/2005,13:55,1092.75,1092.75,1092.25,1092.25,171,455,626.00
05/25/2005,13:56,1092.25,1092.50,1092.25,1092.50,398,43,441.00
05/25/2005,13:57,1092.50,1093.00,1092.25,1093.00,1254,29,1283.00
05/25/2005,13:58,1092.75,1093.25,1092.50,1092.50,384,1324,1708.00
05/25/2005,13:59,1092.50,1092.75,1092.50,1092.50,18,145,163.00
05/25/2005,14:00,1092.75,1092.75,1092.50,1092.50,36,77,113.00
05/25/2005,14:01,1092.75,1093.00,1092.50,1092.75,342,62,404.00
05/25/2005,14:02,1092.75,1093.00,1092.50,1093.00,410,265,675.00
05/25/2005,14:03,1093.00,1093.00,1092.75,1092.75,16,137,153.00
05/25/2005,14:04,1092.75,1093.00,1092.75,1093.00,16,223,239.00
05/25/2005,14:05,1092.75,1093.00,1091.25,1091.25,701,4019,4720.00
05/25/2005,14:06,1091.50,1092.00,1091.25,1092.00,2239,850,3089.00
05/25/2005,14:07,1092.00,1092.00,1091.75,1092.00,513,23,536.00
05/25/2005,14:08,1091.75,1092.00,1091.75,1091.75,24,227,251.00
05/25/2005,14:09,1092.00,1092.25,1091.75,1091.75,209,256,465.00
05/25/2005,14:10,1091.75,1092.00,1091.75,1092.00,376,12,388.00
05/25/2005,14:11,1092.00,1092.00,1091.75,1092.00,314,211,525.00
05/25/2005,14:12,1092.00,1093.00,1091.75,1093.00,3350,300,3650.00
05/25/2005,14:13,1093.00,1093.75,1093.00,1093.50,4090,1991,6081.00
05/25/2005,14:14,1093.25,1093.50,1092.25,1092.50,935,3380,4315.00
05/25/2005,14:15,1092.50,1093.00,1092.25,1092.50,1120,685,1805.00
05/25/2005,14:16,1092.50,1092.75,1092.25,1092.75,317,45,362.00
05/25/2005,14:17,1092.50,1092.75,1092.50,1092.75,40,54,94.00
05/25/2005,14:18,1092.50,1092.75,1092.25,1092.50,547,1710,2257.00
05/25/2005,14:19,1092.50,1092.75,1092.00,1092.00,69,490,559.00
05/25/2005,14:20,1092.00,1092.25,1091.75,1092.00,308,564,872.00
05/25/2005,14:21,1092.00,1092.25,1092.00,1092.00,8,123,131.00
05/25/2005,14:22,1092.00,1092.75,1091.75,1092.50,1507,478,1985.00
05/25/2005,14:23,1092.50,1092.50,1092.25,1092.25,315,72,387.00
05/25/2005,14:24,1092.50,1092.75,1092.25,1092.50,586,45,631.00
05/25/2005,14:25,1092.75,1092.75,1092.25,1092.25,75,532,607.00
05/25/2005,14:26,1092.25,1092.50,1092.25,1092.50,165,35,200.00
05/25/2005,14:27,1092.50,1092.50,1092.25,1092.25,18,24,42.00
05/25/2005,14:28,1092.25,1092.25,1092.00,1092.00,318,1371,1689.00
05/25/2005,14:29,1092.00,1092.25,1091.75,1092.00,410,591,1001.00
05/25/2005,14:30,1092.00,1092.25,1092.00,1092.00,37,105,142.00
05/25/2005,14:31,1092.25,1092.25,1092.00,1092.00,29,342,371.00
05/25/2005,14:32,1092.25,1092.25,1091.75,1092.00,132,462,594.00
05/25/2005,14:33,1092.00,1092.25,1092.00,1092.25,69,146,215.00
05/25/2005,14:34,1092.25,1092.25,1092.00,1092.00,534,29,563.00
05/25/2005,14:35,1092.25,1092.50,1092.00,1092.50,1332,199,1531.00
05/25/2005,14:36,1092.50,1092.75,1092.25,1092.75,1110,116,1226.00
05/25/2005,14:37,1092.75,1093.50,1092.75,1093.00,3145,929,4074.00
05/25/2005,14:38,1092.75,1093.00,1092.75,1092.75,85,795,880.00
05/25/2005,14:39,1092.75,1093.00,1092.75,1092.75,77,200,277.00
05/25/2005,14:40,1092.75,1093.50,1092.75,1093.50,1774,164,1938.00
05/25/2005,14:41,1093.50,1093.50,1092.00,1092.00,1065,4019,5084.00
05/25/2005,14:42,1092.25,1092.50,1092.00,1092.25,657,374,1031.00
05/25/2005,14:43,1092.25,1092.75,1092.25,1092.50,1399,390,1789.00
05/25/2005,14:44,1092.50,1092.75,1092.25,1092.50,677,55,732.00
05/25/2005,14:45,1092.50,1092.75,1092.50,1092.50,7,155,162.00
05/25/2005,14:46,1092.50,1092.75,1092.00,1092.25,204,1063,1267.00
05/25/2005,14:47,1092.25,1093.00,1092.25,1093.00,2223,514,2737.00
05/25/2005,14:48,1093.00,1093.00,1092.50,1092.50,805,1380,2185.00
05/25/2005,14:49,1092.50,1092.75,1092.25,1092.50,518,310,828.00
05/25/2005,14:50,1092.50,1092.50,1092.00,1092.00,65,844,909.00
05/25/2005,14:51,1092.00,1092.50,1091.75,1092.25,1215,1036,2251.00
05/25/2005,14:52,1092.50,1092.75,1092.25,1092.50,1739,393,2132.00
05/25/2005,14:53,1092.50,1092.75,1092.25,1092.50,213,321,534.00
05/25/2005,14:54,1092.50,1092.75,1092.25,1092.25,28,430,458.00
05/25/2005,14:55,1092.50,1092.50,1092.00,1092.50,628,915,1543.00
05/25/2005,14:56,1092.50,1092.50,1092.00,1092.00,105,1676,1781.00
05/25/2005,14:57,1092.00,1092.50,1092.00,1092.50,670,1312,1982.00
05/25/2005,14:58,1092.25,1092.50,1092.25,1092.25,29,692,721.00
05/25/2005,14:59,1092.50,1092.75,1092.25,1092.50,1892,591,2483.00
05/25/2005,15:00,1092.50,1092.75,1092.25,1092.75,1225,786,2011.00
05/25/2005,15:01,1092.50,1093.00,1092.50,1093.00,3312,1597,4909.00
05/25/2005,15:02,1092.75,1093.00,1092.50,1093.00,323,1130,1453.00
05/25/2005,15:03,1092.75,1093.25,1092.75,1093.00,1579,465,2044.00
05/25/2005,15:04,1092.75,1093.00,1092.75,1093.00,215,337,552.00
05/25/2005,15:05,1092.75,1093.00,1092.50,1092.75,386,1234,1620.00
05/25/2005,15:06,1092.75,1092.75,1092.50,1092.75,97,205,302.00
05/25/2005,15:07,1092.75,1092.75,1092.50,1092.75,13,115,128.00
05/25/2005,15:08,1092.50,1093.00,1092.50,1093.00,1383,67,1450.00
05/25/2005,15:09,1093.00,1093.00,1092.75,1093.00,126,47,173.00
05/25/2005,15:10,1093.00,1093.00,1092.50,1092.75,403,1504,1907.00
05/25/2005,15:11,1093.00,1093.00,1092.50,1092.50,647,941,1588.00
05/25/2005,15:12,1092.75,1092.75,1092.25,1092.75,923,1129,2052.00
05/25/2005,15:13,1092.50,1093.00,1092.50,1092.75,1072,819,1891.00
05/25/2005,15:14,1092.75,1093.50,1092.50,1093.50,2870,875,3745.00
05/25/2005,15:15,1093.50,1094.00,1093.25,1093.50,3054,2421,5475.00
05/25/2005,15:16,1093.50,1093.50,1093.25,1093.50,10,15,25.00
05/25/2005,15:31,1093.50,1093.75,1093.50,1093.50,455,18,473.00
05/25/2005,15:32,1093.50,1093.75,1093.50,1093.50,42,26,68.00
05/25/2005,15:33,1093.50,1093.50,1093.25,1093.50,86,276,362.00
05/25/2005,15:34,1093.50,1093.50,1093.50,1093.50,127,0,127.00
05/25/2005,15:35,1093.50,1093.75,1093.25,1093.75,37,1,38.00
05/25/2005,15:36,1093.50,1093.75,1093.50,1093.75,2,5,7.00
05/25/2005,15:37,1093.50,1093.75,1093.50,1093.75,1,35,36.00
05/25/2005,15:38,1093.75,1093.75,1093.50,1093.50,13,13,26.00
05/25/2005,15:39,1093.50,1093.50,1093.50,1093.50,0,68,68.00
05/25/2005,15:40,1093.75,1093.75,1093.75,1093.75,3,0,3.00
05/25/2005,15:41,1093.50,1093.50,1093.50,1093.50,0,4,4.00
05/25/2005,15:42,1093.75,1093.75,1093.75,1093.75,1,0,1.00
05/25/2005,15:43,1093.50,1093.50,1093.50,1093.50,0,3,3.00
05/25/2005,15:44,1093.75,1093.75,1093.50,1093.50,6,47,53.00
05/25/2005,15:45,1093.50,1093.75,1093.50,1093.75,15,2,17.00
05/25/2005,15:46,1093.75,1094.00,1093.75,1093.75,151,7,158.00
05/25/2005,15:47,1094.00,1094.00,1093.75,1094.00,196,5,201.00
05/25/2005,15:48,1094.00,1094.25,1094.00,1094.25,55,0,55.00
05/25/2005,15:49,1094.25,1094.25,1094.00,1094.00,3,34,37.00
05/25/2005,15:50,1094.00,1094.00,1094.00,1094.00,0,22,22.00
05/25/2005,15:51,1094.00,1094.00,1094.00,1094.00,0,2,2.00
05/25/2005,15:52,1094.00,1094.00,1094.00,1094.00,0,9,9.00
05/25/2005,15:53,1094.00,1094.00,1094.00,1094.00,0,10,10.00
05/25/2005,15:54,1094.00,1094.00,1094.00,1094.00,0,48,48.00
05/25/2005,15:55,1093.75,1094.00,1093.75,1094.00,18,2,20.00
05/25/2005,15:56,1094.00,1094.25,1094.00,1094.25,108,0,108.00
05/25/2005,15:57,1094.25,1094.25,1094.25,1094.25,1,0,1.00
05/25/2005,15:58,1094.25,1094.25,1094.25,1094.25,70,0,70.00
05/25/2005,15:59,1094.00,1094.25,1094.00,1094.25,3,1,4.00
05/25/2005,16:00,1094.25,1094.25,1094.25,1094.25,109,0,109.00
05/25/2005,17:01,1093.75,1093.75,1093.75,1093.75,0,5,5.00
05/25/2005,17:03,1093.75,1094.00,1093.75,1093.75,11,85,96.00
05/25/2005,17:04,1093.75,1093.75,1093.75,1093.75,0,35,35.00
05/25/2005,17:05,1093.75,1093.75,1093.75,1093.75,0,2,2.00
05/25/2005,17:06,1093.75,1093.75,1093.50,1093.50,0,4,4.00
05/25/2005,17:07,1093.50,1093.50,1093.50,1093.50,0,20,20.00
05/25/2005,17:08,1093.50,1093.50,1093.50,1093.50,0,1,1.00
05/25/2005,17:09,1093.50,1093.50,1093.50,1093.50,0,4,4.00
05/25/2005,17:12,1093.50,1093.50,1093.50,1093.50,0,1,1.00
05/25/2005,17:13,1093.50,1093.50,1093.50,1093.50,0,1,1.00
05/25/2005,17:15,1093.75,1093.75,1093.75,1093.75,5,0,5.00
05/25/2005,17:16,1093.75,1093.75,1093.75,1093.75,1,0,1.00
05/25/2005,17:17,1093.75,1093.75,1093.50,1093.50,45,1,46.00
05/25/2005,17:18,1093.50,1093.75,1093.50,1093.75,3,3,6.00
05/25/2005,17:19,1093.75,1093.75,1093.75,1093.75,5,0,5.00
05/25/2005,17:22,1093.50,1093.50,1093.50,1093.50,0,50,50.00
05/25/2005,17:24,1093.50,1093.50,1093.50,1093.50,0,1,1.00
05/25/2005,17:25,1093.50,1093.50,1093.50,1093.50,0,1,1.00
05/25/2005,17:26,1093.50,1093.50,1093.50,1093.50,0,1,1.00
05/25/2005,17:27,1093.75,1093.75,1093.75,1093.75,2,0,2.00
05/25/2005,17:28,1093.50,1093.50,1093.50,1093.50,0,2,2.00
05/25/2005,17:29,1093.50,1093.50,1093.50,1093.50,0,1,1.00
05/25/2005,17:30,1093.75,1093.75,1093.75,1093.75,1,0,1.00
05/25/2005,17:31,1093.50,1093.75,1093.50,1093.75,3,41,44.00
05/25/2005,17:32,1093.50,1093.50,1093.25,1093.25,1,40,41.00
05/25/2005,17:33,1093.50,1093.50,1093.50,1093.50,5,0,5.00
05/25/2005,17:34,1093.50,1093.50,1093.50,1093.50,20,0,20.00
05/25/2005,17:35,1093.25,1093.25,1093.25,1093.25,0,5,5.00
05/25/2005,17:37,1093.25,1093.25,1093.25,1093.25,0,6,6.00
05/25/2005,17:38,1093.50,1093.50,1093.50,1093.50,1,0,1.00
05/25/2005,17:39,1093.25,1093.25,1093.25,1093.25,0,20,20.00
05/25/2005,17:41,1093.50,1093.50,1093.50,1093.50,46,0,46.00
05/25/2005,17:42,1093.50,1093.50,1093.50,1093.50,13,0,13.00
05/25/2005,17:47,1093.50,1093.50,1093.50,1093.50,3,0,3.00
05/25/2005,17:48,1093.75,1093.75,1093.75,1093.75,3,0,3.00
05/25/2005,17:51,1093.50,1093.50,1093.50,1093.50,0,1,1.00
05/25/2005,17:52,1093.50,1093.50,1093.50,1093.50,0,9,9.00
05/25/2005,17:54,1093.50,1093.50,1093.50,1093.50,0,1,1.00
05/25/2005,17:56,1093.50,1093.50,1093.50,1093.50,0,1,1.00
05/25/2005,17:57,1093.50,1093.50,1093.50,1093.50,0,1,1.00
05/25/2005,17:59,1093.50,1093.50,1093.50,1093.50,0,3,3.00
05/25/2005,18:03,1093.50,1093.50,1093.50,1093.50,0,4,4.00
05/25/2005,18:04,1093.50,1093.50,1093.50,1093.50,0,1,1.00
05/25/2005,18:06,1093.50,1093.50,1093.50,1093.50,0,13,13.00
05/25/2005,18:07,1093.25,1093.25,1093.25,1093.25,0,45,45.00
05/25/2005,18:08,1093.50,1093.50,1093.50,1093.50,1,0,1.00
05/25/2005,18:10,1093.50,1093.50,1093.50,1093.50,1,0,1.00
05/25/2005,18:14,1093.50,1093.50,1093.50,1093.50,1,0,1.00
05/25/2005,18:15,1093.50,1093.50,1093.50,1093.50,14,0,14.00
05/25/2005,18:16,1093.50,1093.50,1093.50,1093.50,14,0,14.00
05/25/2005,18:20,1093.50,1093.50,1093.50,1093.50,1,0,1.00
05/25/2005,18:25,1093.50,1093.50,1093.25,1093.25,4,1,5.00
05/25/2005,18:26,1093.50,1093.50,1093.50,1093.50,36,0,36.00
05/25/2005,18:27,1093.50,1093.50,1093.50,1093.50,5,0,5.00
05/25/2005,18:28,1093.50,1093.50,1093.50,1093.50,8,0,8.00
05/25/2005,18:32,1093.50,1093.50,1093.50,1093.50,1,0,1.00
05/25/2005,18:33,1093.50,1093.50,1093.50,1093.50,15,0,15.00
05/25/2005,18:35,1093.50,1093.50,1093.50,1093.50,1,0,1.00
05/25/2005,18:36,1093.75,1093.75,1093.75,1093.75,1,0,1.00
05/25/2005,18:39,1093.75,1093.75,1093.75,1093.75,16,0,16.00
05/25/2005,18:40,1093.50,1093.50,1093.50,1093.50,0,1,1.00
05/25/2005,18:42,1093.75,1093.75,1093.75,1093.75,1,0,1.00
05/25/2005,18:46,1093.50,1093.50,1093.50,1093.50,0,11,11.00
05/25/2005,18:51,1093.75,1093.75,1093.75,1093.75,6,0,6.00
05/25/2005,18:52,1093.75,1093.75,1093.75,1093.75,11,0,11.00
05/25/2005,18:53,1093.50,1093.75,1093.50,1093.75,3,1,4.00
05/25/2005,18:58,1093.75,1093.75,1093.75,1093.75,2,0,2.00
05/25/2005,18:59,1093.50,1093.50,1093.50,1093.50,0,1,1.00
05/25/2005,19:00,1093.75,1093.75,1093.75,1093.75,3,0,3.00
05/25/2005,19:01,1093.75,1093.75,1093.75,1093.75,22,0,22.00
05/25/2005,19:05,1093.50,1093.50,1093.50,1093.50,0,1,1.00
05/25/2005,19:11,1093.50,1093.50,1093.50,1093.50,0,15,15.00
05/25/2005,19:15,1093.50,1093.50,1093.50,1093.50,0,1,1.00
05/25/2005,19:16,1093.75,1093.75,1093.75,1093.75,6,0,6.00
05/25/2005,19:17,1093.75,1093.75,1093.50,1093.50,1,1,2.00
05/25/2005,19:20,1093.75,1093.75,1093.75,1093.75,4,0,4.00
05/25/2005,19:21,1093.75,1093.75,1093.75,1093.75,27,0,27.00
05/25/2005,19:22,1093.75,1093.75,1093.75,1093.75,30,0,30.00
05/25/2005,19:23,1094.00,1094.00,1094.00,1094.00,5,0,5.00
05/25/2005,19:24,1093.75,1093.75,1093.75,1093.75,0,5,5.00
05/25/2005,19:25,1093.75,1093.75,1093.75,1093.75,0,26,26.00
05/25/2005,19:26,1093.75,1093.75,1093.75,1093.75,0,18,18.00
05/25/2005,19:28,1093.50,1093.50,1093.50,1093.50,0,2,2.00
05/25/2005,19:29,1093.75,1093.75,1093.75,1093.75,5,0,5.00
05/25/2005,19:32,1093.75,1093.75,1093.75,1093.75,4,0,4.00
05/25/2005,19:33,1093.75,1093.75,1093.75,1093.75,3,0,3.00
05/25/2005,19:36,1093.75,1093.75,1093.75,1093.75,2,0,2.00
05/25/2005,19:38,1093.75,1093.75,1093.75,1093.75,1,0,1.00
05/25/2005,19:39,1094.00,1094.00,1094.00,1094.00,1,0,1.00
05/25/2005,19:42,1093.75,1093.75,1093.75,1093.75,0,1,1.00
05/25/2005,19:43,1093.75,1093.75,1093.75,1093.75,0,5,5.00
05/25/2005,19:44,1093.75,1093.75,1093.75,1093.75,0,4,4.00
05/25/2005,19:45,1094.00,1094.00,1094.00,1094.00,5,0,5.00
05/25/2005,19:46,1094.00,1094.00,1094.00,1094.00,10,0,10.00
05/25/2005,19:47,1093.75,1094.00,1093.75,1094.00,4,60,64.00
05/25/2005,19:49,1093.75,1093.75,1093.75,1093.75,0,17,17.00
05/25/2005,19:50,1093.75,1093.75,1093.75,1093.75,0,38,38.00
05/25/2005,19:53,1093.75,1093.75,1093.75,1093.75,0,5,5.00
05/25/2005,20:00,1093.50,1093.50,1093.50,1093.50,0,1,1.00
05/25/2005,20:01,1093.50,1093.75,1093.50,1093.50,1,2,3.00
05/25/2005,20:04,1093.75,1093.75,1093.50,1093.50,4,1,5.00
05/25/2005,20:05,1093.50,1093.50,1093.50,1093.50,0,5,5.00
05/25/2005,20:06,1093.50,1093.50,1093.50,1093.50,0,8,8.00
05/25/2005,20:08,1093.75,1093.75,1093.75,1093.75,6,0,6.00
05/25/2005,20:10,1093.75,1093.75,1093.50,1093.50,1,1,2.00
05/25/2005,20:16,1093.75,1093.75,1093.75,1093.75,1,0,1.00
05/25/2005,20:17,1093.75,1093.75,1093.75,1093.75,1,0,1.00
05/25/2005,20:18,1093.75,1093.75,1093.75,1093.75,1,0,1.00
05/25/2005,20:20,1093.75,1093.75,1093.75,1093.75,1,0,1.00
05/25/2005,20:22,1093.50,1093.50,1093.50,1093.50,0,1,1.00
05/25/2005,20:29,1093.75,1093.75,1093.75,1093.75,2,0,2.00
05/25/2005,20:30,1093.50,1093.50,1093.50,1093.50,0,1,1.00
05/25/2005,20:34,1093.75,1093.75,1093.75,1093.75,1,0,1.00
05/25/2005,20:36,1093.75,1094.00,1093.75,1094.00,133,0,133.00
05/25/2005,20:37,1094.00,1094.00,1093.75,1094.00,6,1,7.00
05/25/2005,20:38,1094.00,1094.00,1094.00,1094.00,30,0,30.00
05/25/2005,20:39,1094.00,1094.00,1094.00,1094.00,9,0,9.00
05/25/2005,20:40,1094.25,1094.25,1094.00,1094.00,1,6,7.00
05/25/2005,20:41,1094.00,1094.00,1094.00,1094.00,0,8,8.00
05/25/2005,20:42,1094.00,1094.00,1094.00,1094.00,0,2,2.00
05/25/2005,20:43,1094.00,1094.00,1094.00,1094.00,0,1,1.00
05/25/2005,20:45,1094.00,1094.00,1094.00,1094.00,0,1,1.00
05/25/2005,20:48,1094.00,1094.00,1094.00,1094.00,0,4,4.00
05/25/2005,20:51,1094.00,1094.00,1094.00,1094.00,0,22,22.00
05/25/2005,20:53,1094.00,1094.25,1094.00,1094.25,1,5,6.00
05/25/2005,20:54,1094.25,1094.25,1094.25,1094.25,2,0,2.00
05/25/2005,20:55,1094.00,1094.00,1094.00,1094.00,0,4,4.00
05/25/2005,20:56,1094.00,1094.00,1094.00,1094.00,0,6,6.00
05/25/2005,21:00,1094.00,1094.25,1094.00,1094.25,5,5,10.00
05/25/2005,21:02,1094.25,1094.25,1094.25,1094.25,78,0,78.00
05/25/2005,21:03,1094.25,1094.25,1094.25,1094.25,24,0,24.00
05/25/2005,21:04,1094.25,1094.50,1094.25,1094.50,51,0,51.00
05/25/2005,21:05,1094.25,1094.25,1094.25,1094.25,0,10,10.00
05/25/2005,21:06,1094.25,1094.25,1094.25,1094.25,0,16,16.00
05/25/2005,21:07,1094.25,1094.25,1094.25,1094.25,0,2,2.00
05/25/2005,21:10,1094.25,1094.25,1094.25,1094.25,0,20,20.00
05/25/2005,21:11,1094.25,1094.25,1094.00,1094.00,0,70,70.00
05/25/2005,21:17,1094.00,1094.00,1094.00,1094.00,0,42,42.00
05/25/2005,21:19,1094.00,1094.00,1094.00,1094.00,0,3,3.00
05/25/2005,21:27,1094.00,1094.00,1094.00,1094.00,0,1,1.00
05/25/2005,21:28,1094.00,1094.00,1094.00,1094.00,0,1,1.00
05/25/2005,21:31,1094.00,1094.00,1094.00,1094.00,0,2,2.00
05/25/2005,21:32,1094.00,1094.25,1094.00,1094.25,1,1,2.00
05/25/2005,21:34,1094.00,1094.00,1094.00,1094.00,0,30,30.00
05/25/2005,21:37,1094.25,1094.25,1094.25,1094.25,2,0,2.00
05/25/2005,21:39,1094.00,1094.00,1094.00,1094.00,0,1,1.00
05/25/2005,21:40,1094.00,1094.00,1094.00,1094.00,0,4,4.00
05/25/2005,21:43,1093.75,1093.75,1093.75,1093.75,0,1,1.00
05/25/2005,21:46,1094.00,1094.00,1094.00,1094.00,1,0,1.00
05/25/2005,21:47,1093.75,1093.75,1093.75,1093.75,0,1,1.00
05/25/2005,21:51,1093.75,1093.75,1093.75,1093.75,0,3,3.00
05/25/2005,21:52,1094.00,1094.00,1094.00,1094.00,6,0,6.00
05/25/2005,21:54,1094.00,1094.00,1094.00,1094.00,1,0,1.00
05/25/2005,21:55,1094.00,1094.00,1094.00,1094.00,1,0,1.00
05/25/2005,21:56,1093.75,1093.75,1093.75,1093.75,0,1,1.00
05/25/2005,22:02,1093.75,1093.75,1093.75,1093.75,0,3,3.00
05/25/2005,22:03,1093.75,1093.75,1093.75,1093.75,0,1,1.00
05/25/2005,22:10,1093.75,1093.75,1093.75,1093.75,0,6,6.00
05/25/2005,22:12,1093.75,1093.75,1093.75,1093.75,0,3,3.00
05/25/2005,22:14,1093.75,1093.75,1093.75,1093.75,0,1,1.00
05/25/2005,22:17,1093.75,1093.75,1093.75,1093.75,0,1,1.00
05/25/2005,22:19,1094.00,1094.00,1094.00,1094.00,20,0,20.00
05/25/2005,22:21,1093.75,1093.75,1093.75,1093.75,0,1,1.00
05/25/2005,22:22,1094.00,1094.00,1094.00,1094.00,1,0,1.00
05/25/2005,22:23,1093.75,1093.75,1093.75,1093.75,0,1,1.00
05/25/2005,22:29,1094.00,1094.00,1094.00,1094.00,1,0,1.00
05/25/2005,22:31,1094.00,1094.00,1094.00,1094.00,3,0,3.00
05/25/2005,22:32,1093.75,1093.75,1093.75,1093.75,0,1,1.00
05/25/2005,22:33,1093.75,1093.75,1093.75,1093.75,0,1,1.00
05/25/2005,22:34,1094.00,1094.00,1094.00,1094.00,4,0,4.00
05/25/2005,22:35,1094.00,1094.00,1094.00,1094.00,1,0,1.00
05/25/2005,22:40,1094.00,1094.00,1094.00,1094.00,1,0,1.00
05/25/2005,22:41,1093.75,1093.75,1093.75,1093.75,0,1,1.00
05/25/2005,22:42,1093.75,1093.75,1093.75,1093.75,0,1,1.00
05/25/2005,22:53,1094.00,1094.00,1094.00,1094.00,6,0,6.00
05/25/2005,22:54,1094.00,1094.00,1094.00,1094.00,2,0,2.00
05/25/2005,23:01,1093.75,1093.75,1093.75,1093.75,0,1,1.00
05/25/2005,23:03,1094.00,1094.00,1094.00,1094.00,10,0,10.00
05/25/2005,23:04,1094.00,1094.00,1094.00,1094.00,4,0,4.00
05/25/2005,23:05,1094.00,1094.00,1094.00,1094.00,1,0,1.00
05/25/2005,23:13,1094.00,1094.00,1094.00,1094.00,9,0,9.00
05/25/2005,23:25,1094.00,1094.00,1094.00,1094.00,8,0,8.00
05/25/2005,23:32,1093.75,1093.75,1093.75,1093.75,0,34,34.00
05/25/2005,23:38,1093.75,1093.75,1093.75,1093.75,0,2,2.00
05/25/2005,23:43,1094.00,1094.00,1094.00,1094.00,1,0,1.00
05/25/2005,23:47,1093.75,1093.75,1093.75,1093.75,0,1,1.00
05/25/2005,23:53,1094.00,1094.00,1094.00,1094.00,4,0,4.00
05/25/2005,23:58,1094.00,1094.00,1094.00,1094.00,1,0,1.00
05/25/2005,23:59,1094.00,1094.00,1094.00,1094.00,3,0,3.00
05/26/2005,00:04,1094.00,1094.00,1094.00,1094.00,1,0,1.00
05/26/2005,00:07,1093.75,1093.75,1093.75,1093.75,0,3,3.00
05/26/2005,00:08,1093.75,1093.75,1093.75,1093.75,0,5,5.00
05/26/2005,00:09,1093.75,1093.75,1093.75,1093.75,0,2,2.00
05/26/2005,00:16,1094.00,1094.00,1094.00,1094.00,1,0,1.00
05/26/2005,00:20,1094.00,1094.00,1094.00,1094.00,9,0,9.00
05/26/2005,00:21,1094.00,1094.00,1094.00,1094.00,5,0,5.00
05/26/2005,00:24,1094.00,1094.00,1094.00,1094.00,2,0,2.00
05/26/2005,00:26,1094.00,1094.00,1094.00,1094.00,2,0,2.00
05/26/2005,00:27,1094.00,1094.00,1094.00,1094.00,1,0,1.00
05/26/2005,00:30,1093.75,1093.75,1093.75,1093.75,0,10,10.00
05/26/2005,00:31,1094.00,1094.00,1094.00,1094.00,6,0,6.00
05/26/2005,00:32,1093.75,1093.75,1093.75,1093.75,0,1,1.00
05/26/2005,00:35,1093.75,1093.75,1093.75,1093.75,0,2,2.00
05/26/2005,00:38,1093.75,1093.75,1093.75,1093.75,0,1,1.00
05/26/2005,00:40,1093.75,1093.75,1093.75,1093.75,0,16,16.00
05/26/2005,00:52,1094.00,1094.00,1094.00,1094.00,5,0,5.00
05/26/2005,00:55,1093.75,1093.75,1093.75,1093.75,0,1,1.00
05/26/2005,01:05,1094.00,1094.00,1094.00,1094.00,11,0,11.00
05/26/2005,01:06,1094.00,1094.00,1094.00,1094.00,17,0,17.00
05/26/2005,01:07,1093.75,1093.75,1093.75,1093.75,0,76,76.00
05/26/2005,01:08,1093.75,1094.00,1093.75,1094.00,2,10,12.00
05/26/2005,01:09,1093.75,1093.75,1093.75,1093.75,0,1,1.00
05/26/2005,01:10,1093.75,1093.75,1093.75,1093.75,0,3,3.00
05/26/2005,01:12,1093.75,1093.75,1093.75,1093.75,0,4,4.00
05/26/2005,01:13,1093.75,1093.75,1093.75,1093.75,0,1,1.00
05/26/2005,01:15,1093.75,1093.75,1093.75,1093.75,0,1,1.00
05/26/2005,01:19,1094.00,1094.00,1094.00,1094.00,4,0,4.00
05/26/2005,01:20,1094.00,1094.00,1094.00,1094.00,20,0,20.00
05/26/2005,01:22,1093.75,1093.75,1093.75,1093.75,0,3,3.00
05/26/2005,01:23,1094.00,1094.00,1094.00,1094.00,1,0,1.00
05/26/2005,01:24,1094.00,1094.25,1093.75,1094.25,103,3,106.00
05/26/2005,01:25,1094.00,1094.00,1094.00,1094.00,0,4,4.00
05/26/2005,01:30,1094.00,1094.25,1094.00,1094.25,1,3,4.00
05/26/2005,01:31,1094.00,1094.00,1094.00,1094.00,0,2,2.00
05/26/2005,01:35,1094.00,1094.00,1094.00,1094.00,0,1,1.00
05/26/2005,01:37,1094.00,1094.00,1094.00,1094.00,0,10,10.00
05/26/2005,01:39,1093.75,1093.75,1093.75,1093.75,0,10,10.00
05/26/2005,01:40,1094.00,1094.00,1094.00,1094.00,20,0,20.00
05/26/2005,01:41,1094.00,1094.00,1094.00,1094.00,27,0,27.00
05/26/2005,01:42,1094.25,1094.25,1094.25,1094.25,1,0,1.00
05/26/2005,01:43,1094.25,1094.25,1094.00,1094.00,23,5,28.00
05/26/2005,01:44,1094.00,1094.00,1094.00,1094.00,0,1,1.00
05/26/2005,01:48,1094.00,1094.00,1094.00,1094.00,0,3,3.00
05/26/2005,01:50,1094.00,1094.00,1094.00,1094.00,0,1,1.00
05/26/2005,01:51,1093.75,1094.00,1093.75,1094.00,4,1,5.00
05/26/2005,01:54,1094.00,1094.00,1094.00,1094.00,1,0,1.00
05/26/2005,01:57,1094.00,1094.00,1093.75,1094.00,3,1,4.00
05/26/2005,02:00,1093.75,1093.75,1093.50,1093.75,2,78,80.00
05/26/2005,02:01,1093.50,1093.75,1093.50,1093.50,29,41,70.00
05/26/2005,02:02,1093.50,1093.50,1093.25,1093.25,0,97,97.00
05/26/2005,02:03,1093.25,1093.25,1093.25,1093.25,0,88,88.00
05/26/2005,02:04,1093.25,1093.50,1093.25,1093.50,10,37,47.00
05/26/2005,02:05,1093.50,1093.50,1093.25,1093.25,24,51,75.00
05/26/2005,02:06,1093.25,1093.25,1093.25,1093.25,0,209,209.00
05/26/2005,02:07,1093.25,1093.25,1093.25,1093.25,0,22,22.00
05/26/2005,02:08,1093.25,1093.25,1093.00,1093.25,1,71,72.00
05/26/2005,02:10,1093.25,1093.25,1093.25,1093.25,26,0,26.00
05/26/2005,02:11,1093.25,1093.25,1093.25,1093.25,7,0,7.00
05/26/2005,02:12,1093.00,1093.00,1093.00,1093.00,0,12,12.00
05/26/2005,02:13,1093.00,1093.00,1093.00,1093.00,0,119,119.00
05/26/2005,02:14,1093.00,1093.00,1093.00,1093.00,0,1,1.00
05/26/2005,02:16,1093.25,1093.25,1093.25,1093.25,3,0,3.00
05/26/2005,02:17,1093.25,1093.25,1093.00,1093.00,5,1,6.00
05/26/2005,02:18,1093.25,1093.25,1093.25,1093.25,46,0,46.00
05/26/2005,02:19,1093.25,1093.25,1093.25,1093.25,5,0,5.00
05/26/2005,02:20,1093.50,1093.50,1093.50,1093.50,88,0,88.00
05/26/2005,02:21,1093.50,1093.50,1093.50,1093.50,23,0,23.00
05/26/2005,02:22,1093.50,1094.00,1093.50,1094.00,195,0,195.00
05/26/2005,02:23,1094.00,1094.00,1093.75,1093.75,1,4,5.00
05/26/2005,02:24,1093.75,1093.75,1093.75,1093.75,0,30,30.00
05/26/2005,02:25,1093.75,1094.00,1093.75,1094.00,6,3,9.00
05/26/2005,02:26,1094.00,1095.00,1094.00,1094.50,715,74,789.00
05/26/2005,02:27,1094.50,1095.50,1094.50,1095.50,602,92,694.00
05/26/2005,02:28,1095.50,1095.50,1095.00,1095.25,63,62,125.00
05/26/2005,02:29,1095.25,1095.25,1095.25,1095.25,11,0,11.00
05/26/2005,02:30,1095.00,1095.00,1095.00,1095.00,0,13,13.00
05/26/2005,02:31,1095.25,1095.50,1095.00,1095.25,50,2,52.00
05/26/2005,02:32,1095.50,1095.50,1095.25,1095.25,13,3,16.00
05/26/2005,02:33,1095.25,1095.25,1095.00,1095.00,0,133,133.00
05/26/2005,02:34,1095.00,1095.00,1095.00,1095.00,0,3,3.00
05/26/2005,02:35,1095.25,1095.25,1095.00,1095.00,1,38,39.00
05/26/2005,02:36,1095.00,1095.00,1095.00,1095.00,0,1,1.00
05/26/2005,02:37,1094.75,1094.75,1094.75,1094.75,0,2,2.00
05/26/2005,02:38,1094.75,1094.75,1094.75,1094.75,0,44,44.00
05/26/2005,02:42,1094.75,1094.75,1094.50,1094.75,7,66,73.00
05/26/2005,02:43,1094.75,1094.75,1094.75,1094.75,17,0,17.00
05/26/2005,02:44,1094.75,1094.75,1094.75,1094.75,2,0,2.00
05/26/2005,02:45,1094.75,1094.75,1094.75,1094.75,50,0,50.00
05/26/2005,02:47,1094.75,1095.00,1094.75,1095.00,48,0,48.00
05/26/2005,02:48,1095.25,1095.25,1095.25,1095.25,119,0,119.00
05/26/2005,02:49,1095.25,1095.25,1095.25,1095.25,54,0,54.00
05/26/2005,02:50,1095.00,1095.00,1095.00,1095.00,0,14,14.00
05/26/2005,02:51,1095.25,1095.25,1095.25,1095.25,10,0,10.00
05/26/2005,02:52,1095.25,1095.25,1095.25,1095.25,3,0,3.00
05/26/2005,02:53,1095.25,1095.25,1095.00,1095.00,71,30,101.00
05/26/2005,02:54,1095.25,1095.25,1095.25,1095.25,11,0,11.00
05/26/2005,02:55,1095.25,1095.25,1095.25,1095.25,9,0,9.00
05/26/2005,02:57,1095.25,1095.25,1095.25,1095.25,4,0,4.00
05/26/2005,02:58,1095.50,1095.50,1095.50,1095.50,51,0,51.00
05/26/2005,02:59,1095.50,1095.75,1095.50,1095.75,134,0,134.00
05/26/2005,03:00,1095.75,1095.75,1095.75,1095.75,41,0,41.00
05/26/2005,03:01,1095.75,1096.00,1095.75,1095.75,37,8,45.00
05/26/2005,03:02,1095.75,1096.00,1095.75,1095.75,2,33,35.00
05/26/2005,03:03,1095.75,1096.00,1095.50,1095.75,6,16,22.00
05/26/2005,03:04,1095.75,1096.00,1095.75,1096.00,3,0,3.00
05/26/2005,03:05,1095.75,1096.00,1095.75,1096.00,40,25,65.00
05/26/2005,03:06,1096.00,1096.00,1096.00,1096.00,95,0,95.00
05/26/2005,03:07,1096.00,1096.00,1096.00,1096.00,68,0,68.00
05/26/2005,03:08,1096.25,1096.25,1096.00,1096.00,95,62,157.00
05/26/2005,03:09,1096.00,1096.25,1096.00,1096.00,9,115,124.00
05/26/2005,03:10,1096.00,1096.25,1095.75,1096.00,22,29,51.00
05/26/2005,03:11,1096.00,1096.25,1096.00,1096.25,1,31,32.00
05/26/2005,03:12,1096.00,1096.25,1096.00,1096.00,8,33,41.00
05/26/2005,03:13,1096.25,1096.50,1096.25,1096.25,228,3,231.00
05/26/2005,03:14,1096.50,1096.50,1096.00,1096.25,123,169,292.00
05/26/2005,03:15,1096.25,1096.75,1096.25,1096.50,164,38,202.00
05/26/2005,03:16,1096.25,1096.25,1096.25,1096.25,0,31,31.00
05/26/2005,03:17,1096.50,1096.50,1096.25,1096.50,2,7,9.00
05/26/2005,03:18,1096.25,1096.50,1096.25,1096.25,6,59,65.00
05/26/2005,03:19,1096.25,1096.25,1096.25,1096.25,0,20,20.00
05/26/2005,03:20,1096.25,1096.25,1096.25,1096.25,0,1,1.00
05/26/2005,03:22,1096.50,1096.50,1096.50,1096.50,1,0,1.00
05/26/2005,03:23,1096.50,1096.50,1096.50,1096.50,1,0,1.00
05/26/2005,03:24,1096.25,1096.25,1096.25,1096.25,0,16,16.00
05/26/2005,03:25,1096.25,1096.25,1096.25,1096.25,0,160,160.00
05/26/2005,03:27,1096.00,1096.00,1096.00,1096.00,0,20,20.00
05/26/2005,03:28,1096.00,1096.25,1096.00,1096.25,2,100,102.00
05/26/2005,03:29,1096.25,1096.25,1096.00,1096.25,21,1,22.00
05/26/2005,03:30,1096.25,1096.25,1096.25,1096.25,40,0,40.00
05/26/2005,03:31,1096.25,1096.75,1096.25,1096.25,402,43,445.00
05/26/2005,03:32,1096.25,1096.25,1096.25,1096.25,0,13,13.00
05/26/2005,03:33,1096.00,1096.00,1096.00,1096.00,0,55,55.00
05/26/2005,03:34,1095.75,1096.25,1095.75,1096.25,5,1,6.00
05/26/2005,03:35,1096.25,1096.25,1096.25,1096.25,1,0,1.00
05/26/2005,03:36,1096.25,1096.25,1096.25,1096.25,140,0,140.00
05/26/2005,03:37,1096.25,1096.25,1096.25,1096.25,1,0,1.00
05/26/2005,03:38,1096.25,1096.25,1096.00,1096.00,143,1,144.00
05/26/2005,03:39,1096.00,1096.00,1096.00,1096.00,0,3,3.00
05/26/2005,03:40,1096.00,1096.00,1096.00,1096.00,0,2,2.00
05/26/2005,03:41,1096.00,1096.00,1096.00,1096.00,0,25,25.00
05/26/2005,03:42,1096.00,1096.00,1096.00,1096.00,0,25,25.00
05/26/2005,03:43,1096.00,1096.00,1096.00,1096.00,0,4,4.00
05/26/2005,03:44,1096.00,1096.00,1096.00,1096.00,0,54,54.00
05/26/2005,03:45,1096.25,1096.25,1096.25,1096.25,50,0,50.00
05/26/2005,03:46,1096.25,1096.25,1096.00,1096.00,10,1,11.00
05/26/2005,03:47,1096.25,1096.25,1096.25,1096.25,62,0,62.00
05/26/2005,03:48,1096.25,1096.25,1096.25,1096.25,2,0,2.00
05/26/2005,03:49,1096.25,1096.50,1096.25,1096.50,188,0,188.00
05/26/2005,03:50,1096.75,1096.75,1096.75,1096.75,66,0,66.00
05/26/2005,03:51,1096.75,1097.00,1096.50,1096.75,40,15,55.00
05/26/2005,03:52,1096.50,1096.75,1096.50,1096.50,2,13,15.00
05/26/2005,03:53,1096.50,1096.50,1096.50,1096.50,0,29,29.00
05/26/2005,03:55,1096.50,1096.50,1096.25,1096.25,0,69,69.00
05/26/2005,03:57,1096.00,1096.00,1096.00,1096.00,0,5,5.00
05/26/2005,03:58,1096.00,1096.25,1096.00,1096.25,3,2,5.00
05/26/2005,03:59,1096.00,1096.00,1096.00,1096.00,0,12,12.00
05/26/2005,04:02,1096.00,1096.00,1096.00,1096.00,0,2,2.00
05/26/2005,04:04,1096.00,1096.00,1096.00,1096.00,0,4,4.00
05/26/2005,04:05,1096.00,1096.25,1096.00,1096.25,6,2,8.00
05/26/2005,04:07,1096.25,1096.25,1096.25,1096.25,11,0,11.00
05/26/2005,04:08,1096.25,1096.25,1096.00,1096.25,15,2,17.00
05/26/2005,04:09,1096.25,1096.25,1096.25,1096.25,46,0,46.00
05/26/2005,04:10,1096.25,1096.25,1096.00,1096.25,47,3,50.00
05/26/2005,04:11,1096.25,1096.25,1096.25,1096.25,16,0,16.00
05/26/2005,04:12,1096.25,1096.50,1096.25,1096.50,232,0,232.00
05/26/2005,04:13,1096.50,1096.50,1096.50,1096.50,17,0,17.00
05/26/2005,04:14,1096.75,1096.75,1096.50,1096.50,4,24,28.00
05/26/2005,04:15,1096.50,1096.50,1096.50,1096.50,0,12,12.00
05/26/2005,04:16,1096.50,1096.75,1096.50,1096.75,49,1,50.00
05/26/2005,04:17,1096.75,1096.75,1096.50,1096.75,13,5,18.00
05/26/2005,04:18,1096.75,1097.00,1096.50,1096.50,6,8,14.00
05/26/2005,04:19,1096.75,1096.75,1096.50,1096.75,12,5,17.00
05/26/2005,04:20,1096.75,1097.00,1096.75,1096.75,152,51,203.00
05/26/2005,04:21,1097.00,1097.50,1097.00,1097.00,303,196,499.00
05/26/2005,04:22,1097.00,1097.00,1097.00,1097.00,0,77,77.00
05/26/2005,04:23,1097.00,1097.00,1097.00,1097.00,0,66,66.00
05/26/2005,04:24,1097.00,1097.00,1096.75,1096.75,0,4,4.00
05/26/2005,04:25,1096.75,1097.00,1096.75,1096.75,3,117,120.00
05/26/2005,04:27,1097.00,1097.00,1097.00,1097.00,11,0,11.00
05/26/2005,04:28,1097.00,1097.25,1096.75,1097.00,56,27,83.00
05/26/2005,04:29,1097.00,1097.25,1097.00,1097.00,26,14,40.00
05/26/2005,04:30,1096.75,1097.25,1096.75,1097.00,65,3,68.00
05/26/2005,04:31,1097.00,1097.00,1097.00,1097.00,0,9,9.00
05/26/2005,04:32,1097.00,1097.00,1096.75,1096.75,0,2,2.00
05/26/2005,04:33,1096.75,1097.00,1096.75,1096.75,4,17,21.00
05/26/2005,04:34,1096.75,1096.75,1096.50,1096.50,0,29,29.00
05/26/2005,04:35,1096.50,1096.50,1096.50,1096.50,0,1,1.00
05/26/2005,04:38,1096.50,1096.50,1096.50,1096.50,0,67,67.00
05/26/2005,04:39,1096.50,1096.50,1096.50,1096.50,0,9,9.00
05/26/2005,04:40,1096.50,1096.50,1096.50,1096.50,0,2,2.00
05/26/2005,04:41,1096.75,1096.75,1096.75,1096.75,51,0,51.00
05/26/2005,04:42,1096.75,1096.75,1096.75,1096.75,35,0,35.00
05/26/2005,04:44,1096.75,1096.75,1096.75,1096.75,27,0,27.00
05/26/2005,04:45,1096.75,1097.00,1096.75,1096.75,50,2,52.00
05/26/2005,04:49,1096.75,1096.75,1096.75,1096.75,0,1,1.00
05/26/2005,04:50,1096.75,1096.75,1096.75,1096.75,0,2,2.00
05/26/2005,04:51,1096.75,1097.25,1096.75,1097.25,55,51,106.00
05/26/2005,04:52,1097.25,1097.25,1097.00,1097.25,96,2,98.00
05/26/2005,04:53,1097.00,1097.00,1097.00,1097.00,0,6,6.00
05/26/2005,04:54,1097.25,1097.25,1097.25,1097.25,36,0,36.00
05/26/2005,04:55,1097.00,1097.00,1097.00,1097.00,0,11,11.00
05/26/2005,04:57,1097.25,1097.50,1097.25,1097.50,400,0,400.00
05/26/2005,04:58,1097.25,1097.75,1097.25,1097.50,524,375,899.00
05/26/2005,04:59,1097.25,1097.50,1097.00,1097.25,54,88,142.00
05/26/2005,05:00,1097.00,1097.00,1097.00,1097.00,0,61,61.00
05/26/2005,05:01,1097.25,1097.25,1097.00,1097.25,66,44,110.00
05/26/2005,05:02,1097.00,1097.25,1097.00,1097.25,30,2,32.00
05/26/2005,05:03,1097.25,1097.25,1097.25,1097.25,3,0,3.00
05/26/2005,05:04,1097.50,1097.75,1097.25,1097.50,199,67,266.00
05/26/2005,05:05,1097.50,1097.50,1097.50,1097.50,124,0,124.00
05/26/2005,05:06,1097.50,1097.50,1097.50,1097.50,26,0,26.00
05/26/2005,05:07,1097.50,1097.75,1097.50,1097.50,8,89,97.00
05/26/2005,05:08,1097.50,1097.50,1097.25,1097.25,0,99,99.00
05/26/2005,05:09,1097.25,1097.50,1097.25,1097.50,75,10,85.00
05/26/2005,05:10,1097.50,1097.50,1097.25,1097.25,1,5,6.00
05/26/2005,05:11,1097.50,1097.50,1097.50,1097.50,25,0,25.00
05/26/2005,05:12,1097.50,1097.50,1097.50,1097.50,19,0,19.00
05/26/2005,05:13,1097.25,1097.25,1097.25,1097.25,0,5,5.00
05/26/2005,05:15,1097.25,1097.25,1097.25,1097.25,0,5,5.00
05/26/2005,05:16,1097.25,1097.25,1097.25,1097.25,0,54,54.00
05/26/2005,05:17,1097.25,1097.25,1097.25,1097.25,0,11,11.00
05/26/2005,05:18,1097.00,1097.00,1097.00,1097.00,0,1,1.00
05/26/2005,05:20,1097.25,1097.25,1097.25,1097.25,66,0,66.00
05/26/2005,05:21,1097.25,1097.25,1097.25,1097.25,55,0,55.00
05/26/2005,05:22,1097.25,1097.25,1097.25,1097.25,7,0,7.00
05/26/2005,05:23,1097.25,1097.25,1097.25,1097.25,110,0,110.00
05/26/2005,05:24,1097.25,1097.25,1097.00,1097.00,45,1,46.00
05/26/2005,05:25,1097.00,1097.00,1097.00,1097.00,0,101,101.00
05/26/2005,05:26,1097.00,1097.00,1097.00,1097.00,0,67,67.00
05/26/2005,05:27,1097.00,1097.00,1096.75,1097.00,17,26,43.00
05/26/2005,05:28,1097.00,1097.25,1097.00,1097.25,155,0,155.00
05/26/2005,05:29,1097.25,1097.25,1097.25,1097.25,14,0,14.00
05/26/2005,05:30,1097.25,1097.25,1097.25,1097.25,19,0,19.00
05/26/2005,05:31,1097.25,1097.25,1097.25,1097.25,43,0,43.00
05/26/2005,05:32,1097.25,1097.25,1097.25,1097.25,1,0,1.00
05/26/2005,05:33,1097.50,1097.50,1097.50,1097.50,1,0,1.00
05/26/2005,05:34,1097.25,1097.25,1097.25,1097.25,0,10,10.00
05/26/2005,05:35,1097.25,1097.25,1097.00,1097.00,0,11,11.00
05/26/2005,05:36,1097.25,1097.25,1097.25,1097.25,12,0,12.00
05/26/2005,05:37,1097.25,1097.25,1097.00,1097.00,4,2,6.00
05/26/2005,05:41,1097.00,1097.00,1097.00,1097.00,0,46,46.00
05/26/2005,05:42,1096.75,1097.00,1096.75,1097.00,6,3,9.00
05/26/2005,05:43,1097.00,1097.00,1096.75,1097.00,2,6,8.00
05/26/2005,05:44,1097.00,1097.00,1096.75,1096.75,1,4,5.00
05/26/2005,05:46,1096.75,1097.00,1096.75,1096.75,4,162,166.00
05/26/2005,05:47,1097.00,1097.00,1097.00,1097.00,14,0,14.00
05/26/2005,05:48,1096.75,1097.00,1096.75,1096.75,1,2,3.00
05/26/2005,05:50,1097.00,1097.00,1096.75,1096.75,2,22,24.00
05/26/2005,05:52,1096.75,1096.75,1096.75,1096.75,0,50,50.00
05/26/2005,05:53,1097.00,1097.00,1097.00,1097.00,1,0,1.00
05/26/2005,05:55,1097.00,1097.00,1096.75,1096.75,1,1,2.00
05/26/2005,05:56,1096.75,1097.00,1096.75,1097.00,79,2,81.00
05/26/2005,05:57,1097.00,1097.00,1097.00,1097.00,40,0,40.00
05/26/2005,05:58,1097.00,1097.00,1097.00,1097.00,2,0,2.00
05/26/2005,05:59,1097.00,1097.00,1097.00,1097.00,24,0,24.00
05/26/2005,06:00,1097.00,1097.00,1096.75,1096.75,6,8,14.00
05/26/2005,06:01,1096.75,1096.75,1096.50,1096.75,1,135,136.00
05/26/2005,06:02,1096.75,1096.75,1096.50,1096.75,4,34,38.00
05/26/2005,06:03,1096.50,1096.75,1096.50,1096.75,11,13,24.00
05/26/2005,06:04,1096.75,1096.75,1096.50,1096.50,1,3,4.00
05/26/2005,06:05,1096.50,1096.75,1096.50,1096.50,1,22,23.00
05/26/2005,06:06,1096.50,1096.50,1096.50,1096.50,0,6,6.00
05/26/2005,06:07,1096.75,1096.75,1096.75,1096.75,206,0,206.00
05/26/2005,06:08,1096.75,1096.75,1096.75,1096.75,4,0,4.00
05/26/2005,06:09,1096.50,1096.50,1096.50,1096.50,0,194,194.00
05/26/2005,06:10,1096.75,1096.75,1096.75,1096.75,2,0,2.00
05/26/2005,06:11,1096.75,1096.75,1096.75,1096.75,3,0,3.00
05/26/2005,06:12,1096.75,1096.75,1096.50,1096.50,12,4,16.00
05/26/2005,06:13,1096.50,1096.75,1096.50,1096.75,40,1,41.00
05/26/2005,06:14,1096.75,1097.00,1096.50,1096.75,19,1,20.00
05/26/2005,06:16,1096.50,1096.75,1096.50,1096.50,1,163,164.00
05/26/2005,06:17,1096.75,1097.00,1096.75,1097.00,213,3,216.00
05/26/2005,06:18,1096.75,1097.00,1096.75,1097.00,128,1,129.00
05/26/2005,06:19,1097.00,1097.00,1097.00,1097.00,8,0,8.00
05/26/2005,06:20,1097.25,1097.25,1097.00,1097.00,1,9,10.00
05/26/2005,06:21,1097.00,1097.00,1096.75,1097.00,8,118,126.00
05/26/2005,06:22,1097.00,1097.25,1097.00,1097.00,35,18,53.00
05/26/2005,06:23,1097.00,1097.00,1097.00,1097.00,0,1,1.00
05/26/2005,06:24,1097.00,1097.00,1097.00,1097.00,0,2,2.00
05/26/2005,06:25,1097.25,1097.25,1097.25,1097.25,1,0,1.00
05/26/2005,06:26,1097.00,1097.25,1097.00,1097.25,10,10,20.00
05/26/2005,06:27,1097.25,1097.25,1097.25,1097.25,10,0,10.00
05/26/2005,06:28,1097.25,1097.25,1097.25,1097.25,6,0,6.00
05/26/2005,06:30,1097.00,1097.00,1097.00,1097.00,0,5,5.00
05/26/2005,06:31,1097.00,1097.25,1097.00,1097.25,1,3,4.00
05/26/2005,06:32,1097.25,1097.25,1097.00,1097.00,1,23,24.00
05/26/2005,06:33,1097.00,1097.00,1096.75,1096.75,0,135,135.00
05/26/2005,06:34,1096.75,1097.00,1096.75,1096.75,1,38,39.00
05/26/2005,06:35,1096.75,1097.00,1096.75,1096.75,4,117,121.00
05/26/2005,06:36,1096.75,1096.75,1096.75,1096.75,0,1,1.00
05/26/2005,06:38,1096.75,1096.75,1096.75,1096.75,0,1,1.00
05/26/2005,06:39,1096.75,1096.75,1096.75,1096.75,0,30,30.00
05/26/2005,06:40,1096.75,1096.75,1096.50,1096.75,7,81,88.00
05/26/2005,06:41,1096.75,1096.75,1096.75,1096.75,66,0,66.00
05/26/2005,06:42,1096.75,1096.75,1096.50,1096.50,13,3,16.00
05/26/2005,06:43,1096.75,1097.00,1096.50,1097.00,31,2,33.00
05/26/2005,06:44,1096.75,1096.75,1096.75,1096.75,0,31,31.00
05/26/2005,06:45,1096.75,1096.75,1096.75,1096.75,0,30,30.00
05/26/2005,06:46,1096.50,1096.50,1096.50,1096.50,0,2,2.00
05/26/2005,06:47,1096.50,1096.50,1096.50,1096.50,0,130,130.00
05/26/2005,06:48,1096.50,1096.50,1096.50,1096.50,0,5,5.00
05/26/2005,06:49,1096.75,1096.75,1096.50,1096.50,1,1,2.00
05/26/2005,06:52,1096.50,1096.50,1096.50,1096.50,0,1,1.00
05/26/2005,06:53,1096.50,1096.50,1096.50,1096.50,0,2,2.00
05/26/2005,06:54,1096.50,1096.50,1096.50,1096.50,0,13,13.00
05/26/2005,06:55,1096.75,1096.75,1096.75,1096.75,1,0,1.00
05/26/2005,06:56,1096.75,1096.75,1096.75,1096.75,31,0,31.00
05/26/2005,06:57,1096.75,1097.00,1096.50,1097.00,82,10,92.00
05/26/2005,06:58,1096.75,1097.00,1096.75,1097.00,1,1,2.00
05/26/2005,06:59,1096.75,1097.00,1096.75,1097.00,65,2,67.00
05/26/2005,07:00,1097.00,1097.00,1096.75,1096.75,5,2,7.00
05/26/2005,07:01,1096.75,1097.00,1096.75,1096.75,1,76,77.00
05/26/2005,07:02,1096.75,1096.75,1096.75,1096.75,0,82,82.00
05/26/2005,07:03,1096.75,1096.75,1096.75,1096.75,0,25,25.00
05/26/2005,07:04,1097.00,1097.00,1096.75,1096.75,3,113,116.00
05/26/2005,07:05,1096.75,1097.00,1096.75,1096.75,3,34,37.00
05/26/2005,07:06,1096.75,1096.75,1096.75,1096.75,0,26,26.00
05/26/2005,07:07,1096.75,1096.75,1096.75,1096.75,0,101,101.00
05/26/2005,07:08,1096.75,1096.75,1096.50,1096.75,2,68,70.00
05/26/2005,07:09,1096.75,1096.75,1096.50,1096.50,160,5,165.00
05/26/2005,07:10,1096.75,1097.00,1096.50,1097.00,52,2,54.00
05/26/2005,07:11,1097.00,1097.00,1096.75,1096.75,10,10,20.00
05/26/2005,07:12,1096.75,1097.00,1096.75,1097.00,1,1,2.00
05/26/2005,07:13,1096.75,1097.00,1096.75,1097.00,1,1,2.00
05/26/2005,07:14,1097.00,1097.00,1096.75,1097.00,30,1,31.00
05/26/2005,07:15,1096.75,1096.75,1096.50,1096.75,7,159,166.00
05/26/2005,07:16,1096.75,1096.75,1096.75,1096.75,7,0,7.00
05/26/2005,07:17,1096.75,1096.75,1096.50,1096.50,168,61,229.00
05/26/2005,07:18,1096.50,1096.50,1096.25,1096.50,5,77,82.00
05/26/2005,07:19,1096.50,1096.50,1096.50,1096.50,13,0,13.00
05/26/2005,07:20,1096.75,1096.75,1096.50,1096.50,2,8,10.00
05/26/2005,07:21,1096.50,1096.75,1096.50,1096.75,72,155,227.00
05/26/2005,07:22,1096.75,1097.00,1096.75,1096.75,266,81,347.00
05/26/2005,07:23,1096.75,1097.00,1096.75,1096.75,3,79,82.00
05/26/2005,07:24,1096.75,1096.75,1096.75,1096.75,0,53,53.00
05/26/2005,07:25,1096.75,1098.00,1096.50,1097.50,807,243,1050.00
05/26/2005,07:26,1097.25,1097.75,1097.25,1097.75,109,21,130.00
05/26/2005,07:27,1097.75,1098.50,1097.75,1098.00,761,307,1068.00
05/26/2005,07:28,1098.00,1098.25,1097.75,1098.00,242,254,496.00
05/26/2005,07:29,1098.00,1098.50,1098.00,1098.00,519,299,818.00
05/26/2005,07:30,1098.00,1098.25,1097.75,1098.00,109,88,197.00
05/26/2005,07:31,1098.00,1098.50,1096.75,1097.75,921,893,1814.00
05/26/2005,07:32,1097.50,1098.50,1097.50,1098.25,642,303,945.00
05/26/2005,07:33,1098.00,1098.25,1097.75,1098.00,116,237,353.00
05/26/2005,07:34,1098.00,1098.50,1098.00,1098.25,633,227,860.00
05/26/2005,07:35,1098.50,1098.75,1098.00,1098.25,685,534,1219.00
05/26/2005,07:36,1098.25,1098.50,1098.25,1098.25,9,237,246.00
05/26/2005,07:37,1098.25,1098.50,1098.00,1098.00,19,403,422.00
05/26/2005,07:38,1098.00,1098.00,1097.75,1097.75,53,265,318.00
05/26/2005,07:39,1097.75,1097.75,1097.25,1097.50,80,439,519.00
05/26/2005,07:40,1097.50,1097.75,1097.25,1097.25,5,72,77.00
05/26/2005,07:41,1097.25,1098.25,1097.25,1098.00,727,577,1304.00
05/26/2005,07:42,1098.00,1098.00,1098.00,1098.00,0,22,22.00
05/26/2005,07:43,1098.00,1098.25,1098.00,1098.25,85,53,138.00
05/26/2005,07:44,1098.25,1098.25,1098.00,1098.25,434,14,448.00
05/26/2005,07:45,1098.25,1098.25,1098.00,1098.00,118,59,177.00
05/26/2005,07:46,1098.00,1098.00,1098.00,1098.00,0,53,53.00
05/26/2005,07:47,1097.75,1098.00,1097.75,1097.75,123,124,247.00
05/26/2005,07:48,1097.75,1098.00,1097.75,1098.00,2,17,19.00
05/26/2005,07:49,1097.75,1097.75,1097.75,1097.75,0,7,7.00
05/26/2005,07:50,1098.00,1098.00,1097.75,1097.75,2,37,39.00
05/26/2005,07:51,1098.00,1098.00,1097.75,1098.00,4,15,19.00
05/26/2005,07:52,1098.00,1098.00,1098.00,1098.00,78,0,78.00
05/26/2005,07:53,1098.00,1098.00,1098.00,1098.00,1,0,1.00
05/26/2005,07:54,1097.75,1098.00,1097.75,1097.75,5,74,79.00
05/26/2005,07:55,1098.00,1098.00,1097.75,1097.75,1,6,7.00
05/26/2005,07:56,1098.00,1098.00,1097.75,1097.75,4,37,41.00
05/26/2005,07:57,1097.75,1097.75,1097.50,1097.50,0,96,96.00
05/26/2005,07:58,1097.75,1098.00,1097.50,1098.00,111,25,136.00
05/26/2005,07:59,1097.75,1097.75,1097.75,1097.75,0,17,17.00
05/26/2005,08:00,1097.75,1098.00,1097.75,1097.75,3,124,127.00
05/26/2005,08:01,1097.75,1098.25,1097.75,1098.00,281,27,308.00
05/26/2005,08:02,1098.25,1098.25,1098.00,1098.00,4,24,28.00
05/26/2005,08:03,1098.00,1098.25,1098.00,1098.25,30,11,41.00
05/26/2005,08:04,1098.25,1098.25,1098.00,1098.00,3,166,169.00
05/26/2005,08:05,1098.00,1098.00,1097.75,1097.75,0,63,63.00
05/26/2005,08:06,1097.75,1098.00,1097.75,1098.00,20,1,21.00
05/26/2005,08:07,1097.75,1098.00,1097.75,1098.00,22,68,90.00
05/26/2005,08:08,1098.00,1098.00,1097.75,1098.00,44,4,48.00
05/26/2005,08:09,1098.25,1098.25,1098.00,1098.00,132,19,151.00
05/26/2005,08:10,1098.00,1098.00,1097.75,1097.75,0,93,93.00
05/26/2005,08:11,1098.00,1098.00,1097.75,1098.00,11,1,12.00
05/26/2005,08:12,1098.00,1098.00,1097.75,1097.75,12,5,17.00
05/26/2005,08:13,1098.00,1098.25,1098.00,1098.00,90,105,195.00
05/26/2005,08:14,1098.00,1098.00,1098.00,1098.00,0,1,1.00
05/26/2005,08:15,1097.75,1097.75,1097.50,1097.75,4,417,421.00
05/26/2005,08:16,1097.75,1097.75,1097.50,1097.75,20,3,23.00
05/26/2005,08:17,1097.75,1097.75,1097.75,1097.75,3,0,3.00
05/26/2005,08:18,1097.50,1097.50,1097.25,1097.25,17,127,144.00
05/26/2005,08:19,1097.50,1097.50,1097.25,1097.50,11,2,13.00
05/26/2005,08:20,1097.50,1097.50,1097.50,1097.50,77,0,77.00
05/26/2005,08:21,1097.50,1097.75,1097.50,1097.75,23,5,28.00
05/26/2005,08:22,1097.50,1097.75,1097.50,1097.50,133,25,158.00
05/26/2005,08:23,1097.50,1097.50,1097.50,1097.50,0,7,7.00
05/26/2005,08:24,1097.50,1097.75,1097.50,1097.75,8,9,17.00
05/26/2005,08:25,1097.75,1097.75,1097.50,1097.75,14,4,18.00
05/26/2005,08:26,1097.75,1097.75,1097.50,1097.50,4,190,194.00
05/26/2005,08:27,1097.50,1097.75,1097.50,1097.50,4,104,108.00
05/26/2005,08:28,1097.50,1097.75,1097.25,1097.50,88,55,143.00
05/26/2005,08:29,1097.50,1097.50,1097.25,1097.50,43,4,47.00
05/26/2005,08:30,1097.50,1097.75,1096.75,1097.00,464,1283,1747.00
05/26/2005,08:31,1097.00,1097.00,1096.25,1096.75,2099,3044,5143.00
05/26/2005,08:32,1096.75,1097.00,1096.50,1096.50,2069,724,2793.00
05/26/2005,08:33,1096.75,1096.75,1096.50,1096.75,163,846,1009.00
05/26/2005,08:34,1096.75,1096.75,1096.00,1096.50,1663,2027,3690.00
05/26/2005,08:35,1096.25,1096.75,1096.00,1096.75,1186,861,2047.00
05/26/2005,08:36,1096.75,1097.00,1096.50,1097.00,1665,385,2050.00
05/26/2005,08:37,1096.75,1097.25,1096.75,1097.25,1668,1572,3240.00
05/26/2005,08:38,1097.25,1097.25,1096.50,1096.75,430,1558,1988.00
05/26/2005,08:39,1096.50,1097.00,1096.50,1097.00,794,778,1572.00
05/26/2005,08:40,1096.75,1097.50,1096.75,1097.25,1835,3422,5257.00
05/26/2005,08:41,1097.25,1097.75,1097.00,1097.75,1782,903,2685.00
05/26/2005,08:42,1097.75,1098.00,1097.00,1097.25,1435,2090,3525.00
05/26/2005,08:43,1097.25,1097.75,1097.25,1097.50,1659,2624,4283.00
05/26/2005,08:44,1097.50,1097.75,1097.00,1097.00,642,492,1134.00
05/26/2005,08:45,1097.00,1097.25,1096.50,1096.50,125,2134,2259.00
05/26/2005,08:46,1096.50,1097.00,1096.25,1097.00,2656,897,3553.00
05/26/2005,08:47,1097.00,1097.00,1096.50,1096.75,540,564,1104.00
05/26/2005,08:48,1096.75,1097.00,1096.50,1096.75,146,433,579.00
05/26/2005,08:49,1096.75,1096.75,1096.25,1096.25,308,1169,1477.00
05/26/2005,08:50,1096.25,1096.50,1096.00,1096.50,1904,1720,3624.00
05/26/2005,08:51,1096.50,1096.75,1096.25,1096.25,44,523,567.00
05/26/2005,08:52,1096.25,1096.50,1096.00,1096.50,607,527,1134.00
05/26/2005,08:53,1096.25,1096.75,1096.00,1096.25,607,954,1561.00
05/26/2005,08:54,1096.25,1096.50,1095.75,1096.00,1593,1786,3379.00
05/26/2005,08:55,1096.00,1096.25,1096.00,1096.00,160,240,400.00
05/26/2005,08:56,1096.25,1096.25,1095.50,1095.50,924,2374,3298.00
05/26/2005,08:57,1095.50,1096.00,1095.50,1096.00,1167,160,1327.00
05/26/2005,08:58,1096.00,1096.00,1095.50,1096.00,616,869,1485.00
05/26/2005,08:59,1096.00,1096.00,1095.50,1095.75,605,379,984.00
05/26/2005,09:00,1096.00,1096.00,1095.50,1096.00,678,497,1175.00
05/26/2005,09:01,1096.25,1096.25,1095.75,1096.00,1861,1836,3697.00
05/26/2005,09:02,1096.00,1096.50,1096.00,1096.50,838,539,1377.00
05/26/2005,09:03,1096.50,1096.50,1095.75,1095.75,513,2063,2576.00
05/26/2005,09:04,1096.00,1096.25,1095.75,1096.25,430,141,571.00
05/26/2005,09:05,1096.00,1096.75,1096.00,1096.75,2928,60,2988.00
05/26/2005,09:06,1096.75,1096.75,1096.50,1096.50,615,234,849.00
05/26/2005,09:07,1096.50,1096.75,1096.25,1096.50,75,981,1056.00
05/26/2005,09:08,1096.25,1096.75,1096.25,1096.75,1601,609,2210.00
05/26/2005,09:09,1096.75,1097.50,1096.50,1096.75,2763,1808,4571.00
05/26/2005,09:10,1096.75,1097.75,1096.50,1097.25,3062,844,3906.00
05/26/2005,09:11,1097.25,1098.00,1097.25,1097.50,2402,1718,4120.00
05/26/2005,09:12,1097.75,1097.75,1097.25,1097.25,363,1717,2080.00
05/26/2005,09:13,1097.25,1097.75,1097.25,1097.50,1741,80,1821.00
05/26/2005,09:14,1097.75,1098.00,1097.50,1097.50,2027,703,2730.00
05/26/2005,09:15,1097.50,1097.75,1097.50,1097.50,209,138,347.00
05/26/2005,09:16,1097.75,1098.50,1097.50,1098.25,6493,2287,8780.00
05/26/2005,09:17,1098.25,1099.25,1098.00,1098.75,7014,2231,9245.00
05/26/2005,09:18,1098.75,1099.00,1098.50,1098.50,948,659,1607.00
05/26/2005,09:19,1098.50,1099.25,1098.50,1099.25,2298,185,2483.00
05/26/2005,09:20,1099.25,1099.50,1099.00,1099.25,3813,3057,6870.00
05/26/2005,09:21,1099.25,1099.75,1099.25,1099.50,4628,1333,5961.00
05/26/2005,09:22,1099.75,1100.00,1099.25,1099.50,3529,1666,5195.00
05/26/2005,09:23,1099.50,1099.75,1099.00,1099.00,1124,2247,3371.00
05/26/2005,09:24,1099.25,1099.50,1099.00,1099.00,918,1249,2167.00
05/26/2005,09:25,1099.00,1099.25,1098.75,1099.00,850,711,1561.00
05/26/2005,09:26,1099.00,1099.50,1099.00,1099.25,1253,665,1918.00
05/26/2005,09:27,1099.50,1099.50,1099.25,1099.25,485,256,741.00
05/26/2005,09:28,1099.25,1099.75,1099.25,1099.75,698,131,829.00
05/26/2005,09:29,1099.75,1100.00,1099.50,1099.50,3236,950,4186.00
05/26/2005,09:30,1099.50,1099.75,1099.25,1099.25,329,1285,1614.00
05/26/2005,09:31,1099.25,1100.00,1099.00,1099.75,2675,1369,4044.00
05/26/2005,09:32,1099.75,1100.25,1099.50,1100.00,2759,287,3046.00
05/26/2005,09:33,1100.00,1100.25,1099.75,1100.00,1868,1853,3721.00
05/26/2005,09:34,1100.00,1100.25,1099.75,1100.00,1435,966,2401.00
05/26/2005,09:35,1099.75,1100.25,1099.50,1099.50,230,2064,2294.00
05/26/2005,09:36,1099.75,1100.00,1099.50,1099.75,2081,66,2147.00
05/26/2005,09:37,1099.75,1100.00,1099.25,1099.50,349,1513,1862.00
05/26/2005,09:38,1099.25,1099.50,1099.00,1099.00,79,1902,1981.00
05/26/2005,09:39,1099.00,1099.25,1098.75,1099.00,579,688,1267.00
05/26/2005,09:40,1099.25,1099.50,1099.00,1099.25,2188,875,3063.00
05/26/2005,09:41,1099.25,1099.50,1099.00,1099.25,887,1048,1935.00
05/26/2005,09:42,1099.25,1099.50,1099.00,1099.00,33,769,802.00
05/26/2005,09:43,1099.25,1099.25,1098.75,1099.00,62,660,722.00
05/26/2005,09:44,1099.00,1099.00,1098.75,1099.00,129,70,199.00
05/26/2005,09:45,1099.00,1099.25,1098.75,1098.75,953,402,1355.00
05/26/2005,09:46,1098.75,1099.50,1098.75,1099.25,1706,205,1911.00
05/26/2005,09:47,1099.50,1099.50,1099.00,1099.00,348,339,687.00
05/26/2005,09:48,1099.00,1099.25,1099.00,1099.25,28,78,106.00
05/26/2005,09:49,1099.00,1099.00,1098.50,1098.75,520,1768,2288.00
05/26/2005,09:50,1098.50,1099.00,1098.50,1099.00,843,405,1248.00
05/26/2005,09:51,1098.75,1099.00,1098.75,1098.75,52,311,363.00
05/26/2005,09:52,1099.00,1099.00,1098.50,1098.50,49,800,849.00
05/26/2005,09:53,1098.75,1098.75,1098.25,1098.50,307,1270,1577.00
05/26/2005,09:54,1098.50,1098.75,1098.00,1098.25,660,2508,3168.00
05/26/2005,09:55,1098.25,1098.50,1098.00,1098.25,1345,1611,2956.00
05/26/2005,09:56,1098.25,1098.75,1098.25,1098.75,703,111,814.00
05/26/2005,09:57,1098.75,1098.75,1098.25,1098.50,56,288,344.00
05/26/2005,09:58,1098.25,1098.75,1098.25,1098.50,647,43,690.00
05/26/2005,09:59,1098.75,1098.75,1098.50,1098.75,290,211,501.00
05/26/2005,10:00,1098.75,1099.25,1098.75,1099.00,2037,1041,3078.00
05/26/2005,10:01,1099.00,1099.00,1098.50,1098.75,238,813,1051.00
05/26/2005,10:02,1098.75,1099.25,1098.50,1099.00,1396,232,1628.00
05/26/2005,10:03,1099.00,1099.00,1098.50,1099.00,671,491,1162.00
05/26/2005,10:04,1099.00,1099.00,1098.50,1098.75,480,751,1231.00
05/26/2005,10:05,1098.75,1099.00,1098.50,1098.50,1149,108,1257.00
05/26/2005,10:06,1098.50,1098.75,1098.50,1098.50,77,1084,1161.00
05/26/2005,10:07,1098.75,1099.25,1098.50,1098.75,988,273,1261.00
05/26/2005,10:08,1099.00,1099.00,1098.75,1099.00,71,210,281.00
05/26/2005,10:09,1099.00,1099.25,1098.75,1099.00,390,106,496.00
05/26/2005,10:10,1098.75,1099.00,1098.75,1098.75,8,22,30.00
05/26/2005,10:11,1099.00,1099.00,1098.75,1098.75,21,479,500.00
05/26/2005,10:12,1098.75,1099.25,1098.75,1098.75,657,323,980.00
05/26/2005,10:13,1098.75,1099.25,1098.75,1099.00,606,193,799.00
05/26/2005,10:14,1099.25,1099.25,1099.00,1099.00,91,51,142.00
05/26/2005,10:15,1099.00,1099.25,1098.75,1098.75,802,365,1167.00
05/26/2005,10:16,1099.00,1099.00,1098.50,1098.75,676,684,1360.00
05/26/2005,10:17,1098.75,1099.00,1098.50,1098.75,622,435,1057.00
05/26/2005,10:18,1099.00,1099.25,1098.75,1099.00,2131,594,2725.00
05/26/2005,10:19,1099.25,1099.50,1099.25,1099.50,632,179,811.00
05/26/2005,10:20,1099.50,1099.50,1099.25,1099.50,776,67,843.00
05/26/2005,10:21,1099.50,1099.75,1099.25,1099.25,720,280,1000.00
05/26/2005,10:22,1099.25,1099.50,1099.25,1099.25,240,445,685.00
05/26/2005,10:23,1099.50,1099.50,1099.00,1099.25,182,1005,1187.00
05/26/2005,10:24,1099.00,1099.25,1099.00,1099.25,75,300,375.00
05/26/2005,10:25,1099.00,1099.25,1098.75,1098.75,47,643,690.00
05/26/2005,10:26,1098.75,1099.00,1098.75,1098.75,56,899,955.00
05/26/2005,10:27,1099.00,1099.25,1099.00,1099.25,920,207,1127.00
05/26/2005,10:28,1099.00,1099.50,1099.00,1099.25,548,23,571.00
05/26/2005,10:29,1099.00,1099.25,1099.00,1099.00,34,589,623.00
05/26/2005,10:30,1099.00,1099.50,1098.75,1099.25,784,119,903.00
05/26/2005,10:31,1099.50,1099.50,1099.00,1099.00,422,500,922.00
05/26/2005,10:32,1099.00,1099.25,1098.75,1099.00,357,702,1059.00
05/26/2005,10:33,1099.25,1099.25,1098.50,1098.75,538,1734,2272.00
05/26/2005,10:34,1098.75,1099.25,1098.75,1099.00,342,274,616.00
05/26/2005,10:35,1099.00,1099.00,1098.50,1098.75,126,539,665.00
05/26/2005,10:36,1098.75,1099.00,1098.50,1098.75,356,161,517.00
05/26/2005,10:37,1099.00,1099.00,1098.75,1099.00,7,80,87.00
05/26/2005,10:38,1098.75,1099.00,1098.75,1099.00,5,218,223.00
05/26/2005,10:39,1098.75,1099.25,1098.75,1099.25,1469,121,1590.00
05/26/2005,10:40,1099.25,1099.75,1099.00,1099.75,1265,252,1517.00
05/26/2005,10:41,1099.75,1099.75,1099.25,1099.25,1231,638,1869.00
05/26/2005,10:42,1099.50,1099.50,1099.00,1099.25,14,431,445.00
05/26/2005,10:43,1099.00,1099.25,1098.75,1098.75,85,312,397.00
05/26/2005,10:44,1098.75,1099.00,1098.25,1098.50,215,1119,1334.00
05/26/2005,10:45,1098.25,1098.50,1098.25,1098.50,153,373,526.00
05/26/2005,10:46,1098.50,1098.50,1098.00,1098.00,352,1524,1876.00
05/26/2005,10:47,1098.25,1098.75,1098.00,1098.25,884,467,1351.00
05/26/2005,10:48,1098.25,1098.50,1098.00,1098.25,74,321,395.00
05/26/2005,10:49,1098.25,1098.50,1098.25,1098.50,214,10,224.00
05/26/2005,10:50,1098.50,1098.75,1098.25,1098.75,922,144,1066.00
05/26/2005,10:51,1098.50,1099.00,1098.50,1098.75,757,55,812.00
05/26/2005,10:52,1098.75,1098.75,1098.25,1098.50,49,640,689.00
05/26/2005,10:53,1098.50,1098.75,1098.25,1098.50,237,33,270.00
05/26/2005,10:54,1098.50,1098.50,1098.25,1098.50,361,164,525.00
05/26/2005,10:55,1098.50,1098.75,1098.50,1098.75,377,12,389.00
05/26/2005,10:56,1098.75,1099.00,1098.50,1098.75,264,356,620.00
05/26/2005,10:57,1099.00,1099.25,1098.75,1099.00,822,39,861.00
05/26/2005,10:58,1099.00,1099.50,1099.00,1099.25,437,206,643.00
05/26/2005,10:59,1099.00,1099.50,1099.00,1099.25,534,87,621.00
05/26/2005,11:00,1099.25,1099.50,1099.00,1099.00,68,510,578.00
05/26/2005,11:01,1099.25,1099.25,1098.75,1099.00,123,82,205.00
05/26/2005,11:02,1098.75,1099.25,1098.75,1099.00,252,123,375.00
05/26/2005,11:03,1098.75,1099.00,1098.75,1099.00,5,6,11.00
05/26/2005,11:04,1099.00,1099.25,1098.75,1099.25,251,79,330.00
05/26/2005,11:05,1099.00,1099.00,1098.50,1098.75,14,403,417.00
05/26/2005,11:06,1098.75,1098.75,1098.25,1098.50,220,549,769.00
05/26/2005,11:07,1098.50,1098.75,1098.50,1098.75,23,7,30.00
05/26/2005,11:08,1098.75,1098.75,1098.50,1098.75,34,12,46.00
05/26/2005,11:09,1098.50,1099.25,1098.50,1099.00,592,190,782.00
05/26/2005,11:10,1099.25,1099.25,1098.75,1098.75,63,280,343.00
05/26/2005,11:11,1099.00,1099.00,1098.75,1098.75,129,29,158.00
05/26/2005,11:12,1098.75,1098.75,1098.50,1098.75,125,245,370.00
05/26/2005,11:13,1098.75,1099.00,1098.50,1099.00,342,159,501.00
05/26/2005,11:14,1099.00,1099.00,1098.50,1098.75,141,178,319.00
05/26/2005,11:15,1098.75,1099.00,1098.50,1098.75,179,12,191.00
05/26/2005,11:16,1098.75,1099.25,1098.75,1098.75,297,167,464.00
05/26/2005,11:17,1099.00,1099.00,1098.75,1099.00,311,10,321.00
05/26/2005,11:18,1099.00,1099.25,1098.75,1099.00,105,72,177.00
05/26/2005,11:19,1099.00,1099.25,1098.75,1099.00,43,338,381.00
05/26/2005,11:20,1099.00,1099.00,1098.75,1098.75,21,439,460.00
05/26/2005,11:21,1098.75,1099.00,1098.50,1098.75,122,78,200.00
05/26/2005,11:22,1098.75,1099.00,1098.75,1099.00,273,0,273.00
05/26/2005,11:23,1099.00,1099.25,1098.75,1099.00,351,251,602.00
05/26/2005,11:24,1099.00,1099.00,1098.75,1099.00,417,1,418.00
05/26/2005,11:25,1099.00,1099.25,1099.00,1099.00,8,375,383.00
05/26/2005,11:26,1099.00,1099.75,1099.00,1099.50,2501,710,3211.00
05/26/2005,11:27,1099.25,1099.50,1099.00,1099.25,35,1210,1245.00
05/26/2005,11:28,1099.25,1099.25,1099.00,1099.25,395,66,461.00
05/26/2005,11:29,1099.25,1099.25,1099.00,1099.25,40,9,49.00
05/26/2005,11:30,1099.00,1099.00,1098.75,1098.75,114,643,757.00
05/26/2005,11:31,1099.00,1099.00,1098.75,1098.75,13,719,732.00
05/26/2005,11:32,1098.75,1099.00,1098.50,1099.00,99,172,271.00
05/26/2005,11:33,1098.75,1099.00,1098.25,1098.50,250,768,1018.00
05/26/2005,11:34,1098.50,1098.75,1098.50,1098.75,193,61,254.00
05/26/2005,11:35,1098.75,1099.00,1098.50,1098.75,115,223,338.00
05/26/2005,11:36,1098.50,1098.75,1098.50,1098.50,6,47,53.00
05/26/2005,11:37,1098.75,1098.75,1098.50,1098.50,10,26,36.00
05/26/2005,11:38,1098.75,1098.75,1098.50,1098.50,113,114,227.00
05/26/2005,11:39,1098.50,1098.75,1098.25,1098.50,100,328,428.00
05/26/2005,11:40,1098.50,1098.75,1098.50,1098.50,240,19,259.00
05/26/2005,11:41,1098.75,1098.75,1098.50,1098.50,17,5,22.00
05/26/2005,11:42,1098.75,1098.75,1098.50,1098.75,554,9,563.00
05/26/2005,11:43,1098.75,1098.75,1098.50,1098.50,22,20,42.00
05/26/2005,11:44,1098.75,1099.25,1098.75,1099.00,1285,50,1335.00
05/26/2005,11:45,1099.00,1099.50,1099.00,1099.25,923,816,1739.00
05/26/2005,11:46,1099.50,1099.50,1099.00,1099.25,89,276,365.00
05/26/2005,11:47,1099.25,1099.25,1099.00,1099.00,73,3,76.00
05/26/2005,11:48,1099.25,1099.25,1099.00,1099.25,242,5,247.00
05/26/2005,11:49,1099.25,1099.50,1099.00,1099.25,43,223,266.00
05/26/2005,11:50,1099.25,1099.25,1099.00,1099.25,56,5,61.00
05/26/2005,11:51,1099.25,1099.50,1099.00,1099.25,820,257,1077.00
05/26/2005,11:52,1099.00,1099.50,1099.00,1099.25,285,515,800.00
05/26/2005,11:53,1099.25,1099.50,1099.00,1099.50,248,107,355.00
05/26/2005,11:54,1099.50,1099.50,1099.25,1099.50,296,16,312.00
05/26/2005,11:55,1099.50,1099.50,1099.00,1099.25,117,701,818.00
05/26/2005,11:56,1099.00,1099.50,1098.75,1099.00,125,397,522.00
05/26/2005,11:57,1099.00,1099.25,1098.75,1099.00,268,74,342.00
05/26/2005,11:58,1099.00,1099.25,1099.00,1099.25,196,22,218.00
05/26/2005,11:59,1099.25,1099.25,1098.75,1099.00,508,242,750.00
05/26/2005,12:00,1099.00,1099.00,1098.75,1099.00,119,10,129.00
05/26/2005,12:01,1099.00,1099.00,1098.75,1099.00,367,11,378.00
05/26/2005,12:02,1099.00,1099.25,1098.75,1099.00,243,68,311.00
05/26/2005,12:03,1099.00,1099.00,1098.75,1099.00,334,2,336.00
05/26/2005,12:04,1098.75,1099.00,1098.50,1098.75,34,897,931.00
05/26/2005,12:05,1098.75,1098.75,1098.50,1098.75,43,26,69.00
05/26/2005,12:06,1098.75,1098.75,1098.50,1098.50,10,62,72.00
05/26/2005,12:07,1098.75,1098.75,1098.50,1098.50,69,1690,1759.00
05/26/2005,12:08,1098.50,1099.00,1098.50,1098.75,436,128,564.00
05/26/2005,12:09,1099.00,1099.25,1098.75,1099.25,520,148,668.00
05/26/2005,12:10,1099.25,1099.25,1098.75,1099.00,569,765,1334.00
05/26/2005,12:11,1099.25,1099.25,1099.00,1099.25,267,22,289.00
05/26/2005,12:12,1099.00,1099.25,1098.75,1099.00,22,142,164.00
05/26/2005,12:13,1099.00,1099.00,1098.75,1099.00,340,110,450.00
05/26/2005,12:14,1098.75,1099.00,1098.50,1098.75,54,844,898.00
05/26/2005,12:15,1098.75,1099.00,1098.50,1098.75,49,153,202.00
05/26/2005,12:16,1098.50,1098.75,1098.50,1098.75,10,12,22.00
05/26/2005,12:17,1098.75,1098.75,1098.25,1098.50,821,461,1282.00
05/26/2005,12:18,1098.50,1098.75,1098.25,1098.75,1028,790,1818.00
05/26/2005,12:19,1098.75,1098.75,1098.25,1098.25,43,639,682.00
05/26/2005,12:20,1098.25,1098.50,1097.25,1097.50,704,5125,5829.00
05/26/2005,12:21,1097.50,1097.75,1097.00,1097.25,1293,1992,3285.00
05/26/2005,12:22,1097.00,1097.50,1096.75,1097.25,2070,1917,3987.00
05/26/2005,12:23,1097.25,1097.50,1097.00,1097.25,86,1028,1114.00
05/26/2005,12:24,1097.25,1097.25,1097.00,1097.25,540,5,545.00
05/26/2005,12:25,1097.25,1097.75,1097.25,1097.50,457,213,670.00
05/26/2005,12:26,1097.50,1097.50,1097.25,1097.50,280,32,312.00
05/26/2005,12:27,1097.50,1097.75,1097.25,1097.50,510,150,660.00
05/26/2005,12:28,1097.25,1097.50,1097.25,1097.25,22,25,47.00
05/26/2005,12:29,1097.50,1097.75,1097.25,1097.50,494,139,633.00
05/26/2005,12:30,1097.50,1097.75,1097.25,1097.50,23,610,633.00
05/26/2005,12:31,1097.75,1097.75,1097.50,1097.75,50,298,348.00
05/26/2005,12:32,1097.50,1097.75,1097.25,1097.25,21,147,168.00
05/26/2005,12:33,1097.50,1097.50,1097.25,1097.50,25,1,26.00
05/26/2005,12:34,1097.25,1097.50,1097.25,1097.50,48,18,66.00
05/26/2005,12:35,1097.50,1097.75,1097.25,1097.50,519,315,834.00
05/26/2005,12:36,1097.50,1097.75,1097.25,1097.50,31,422,453.00
05/26/2005,12:37,1097.25,1097.75,1097.25,1097.50,388,92,480.00
05/26/2005,12:38,1097.50,1098.25,1097.50,1098.25,2460,585,3045.00
05/26/2005,12:39,1098.25,1098.25,1098.00,1098.00,436,357,793.00
05/26/2005,12:40,1098.00,1098.25,1097.75,1098.00,193,95,288.00
05/26/2005,12:41,1098.00,1098.25,1098.00,1098.00,342,49,391.00
05/26/2005,12:42,1098.00,1098.25,1097.75,1097.75,16,712,728.00
05/26/2005,12:43,1097.75,1098.00,1097.75,1097.75,5,41,46.00
05/26/2005,12:44,1097.75,1098.00,1097.75,1098.00,11,14,25.00
05/26/2005,12:45,1098.00,1098.00,1097.75,1098.00,376,13,389.00
05/26/2005,12:46,1098.00,1098.00,1097.75,1097.75,317,122,439.00
05/26/2005,12:47,1097.75,1098.00,1097.75,1097.75,11,35,46.00
05/26/2005,12:48,1097.75,1098.00,1097.75,1097.75,68,10,78.00
05/26/2005,12:49,1098.00,1098.00,1097.75,1097.75,8,35,43.00
05/26/2005,12:50,1097.75,1098.00,1097.50,1097.75,216,475,691.00
05/26/2005,12:51,1097.75,1098.50,1097.75,1098.50,1148,14,1162.00
05/26/2005,12:52,1098.50,1098.50,1098.25,1098.50,757,42,799.00
05/26/2005,12:53,1098.50,1098.50,1098.25,1098.50,181,40,221.00
05/26/2005,12:54,1098.25,1098.50,1098.25,1098.25,89,175,264.00
05/26/2005,12:55,1098.25,1098.50,1098.25,1098.50,92,29,121.00
05/26/2005,12:56,1098.25,1098.50,1098.25,1098.50,59,21,80.00
05/26/2005,12:57,1098.25,1098.50,1098.00,1098.00,7,450,457.00
05/26/2005,12:58,1098.00,1098.50,1098.00,1098.50,199,38,237.00
05/26/2005,12:59,1098.50,1098.50,1098.25,1098.50,341,234,575.00
05/26/2005,13:00,1098.50,1098.75,1098.25,1098.25,74,678,752.00
05/26/2005,13:01,1098.50,1098.50,1098.25,1098.50,123,303,426.00
05/26/2005,13:02,1098.50,1098.50,1098.25,1098.25,5,224,229.00
05/26/2005,13:03,1098.25,1098.50,1098.25,1098.25,10,121,131.00
05/26/2005,13:04,1098.50,1098.75,1098.25,1098.75,338,46,384.00
05/26/2005,13:05,1098.50,1098.75,1098.50,1098.75,123,5,128.00
05/26/2005,13:06,1098.50,1098.75,1098.00,1098.25,358,1399,1757.00
05/26/2005,13:07,1098.25,1098.50,1098.25,1098.25,15,45,60.00
05/26/2005,13:08,1098.50,1099.00,1098.25,1098.75,2067,194,2261.00
05/26/2005,13:09,1099.00,1099.25,1098.75,1099.00,1486,334,1820.00
05/26/2005,13:10,1099.00,1099.50,1099.00,1099.25,1610,635,2245.00
05/26/2005,13:11,1099.00,1099.50,1099.00,1099.25,659,131,790.00
05/26/2005,13:12,1099.50,1099.50,1099.25,1099.25,35,158,193.00
05/26/2005,13:13,1099.50,1099.50,1098.75,1098.75,189,1037,1226.00
05/26/2005,13:14,1099.00,1099.00,1098.75,1099.00,38,30,68.00
05/26/2005,13:15,1098.75,1099.25,1098.75,1098.75,404,245,649.00
05/26/2005,13:16,1099.00,1099.00,1098.75,1098.75,44,145,189.00
05/26/2005,13:17,1098.75,1099.00,1098.75,1099.00,91,92,183.00
05/26/2005,13:18,1098.75,1099.25,1098.75,1099.25,657,116,773.00
05/26/2005,13:19,1099.00,1099.50,1099.00,1099.25,1859,28,1887.00
05/26/2005,13:20,1099.25,1099.50,1098.75,1099.00,697,538,1235.00
05/26/2005,13:21,1099.00,1099.25,1098.75,1099.00,102,409,511.00
05/26/2005,13:22,1099.00,1099.25,1098.75,1099.00,21,111,132.00
05/26/2005,13:23,1099.00,1099.25,1099.00,1099.25,12,91,103.00
05/26/2005,13:24,1099.00,1099.25,1099.00,1099.00,53,58,111.00
05/26/2005,13:25,1099.00,1099.50,1099.00,1099.00,1015,242,1257.00
05/26/2005,13:26,1099.25,1099.50,1099.00,1099.50,283,82,365.00
05/26/2005,13:27,1099.50,1100.00,1099.25,1100.00,2378,499,2877.00
05/26/2005,13:28,1100.00,1100.25,1099.75,1100.00,2088,814,2902.00
05/26/2005,13:29,1100.00,1100.00,1099.50,1099.75,364,775,1139.00
05/26/2005,13:30,1099.75,1099.75,1099.50,1099.50,340,33,373.00
05/26/2005,13:31,1099.75,1099.75,1099.25,1099.50,173,485,658.00
05/26/2005,13:32,1099.25,1099.50,1099.25,1099.25,11,642,653.00
05/26/2005,13:33,1099.25,1099.25,1098.75,1098.75,78,389,467.00
05/26/2005,13:34,1098.75,1099.00,1098.75,1098.75,25,228,253.00
05/26/2005,13:35,1099.00,1099.00,1098.75,1098.75,27,480,507.00
05/26/2005,13:36,1098.50,1098.75,1098.50,1098.75,82,1009,1091.00
05/26/2005,13:37,1098.75,1098.75,1098.50,1098.75,19,32,51.00
05/26/2005,13:38,1098.75,1098.75,1098.50,1098.75,22,14,36.00
05/26/2005,13:39,1098.75,1098.75,1098.00,1098.00,753,1722,2475.00
05/26/2005,13:40,1098.00,1098.50,1097.75,1097.75,1068,1786,2854.00
05/26/2005,13:41,1098.00,1098.25,1097.75,1098.25,663,40,703.00
05/26/2005,13:42,1098.50,1098.50,1098.25,1098.50,25,424,449.00
05/26/2005,13:43,1098.50,1098.75,1098.25,1098.75,400,95,495.00
05/26/2005,13:44,1098.75,1098.75,1098.50,1098.75,214,16,230.00
05/26/2005,13:45,1098.50,1098.75,1098.25,1098.50,26,621,647.00
05/26/2005,13:46,1098.50,1098.50,1098.25,1098.50,98,463,561.00
05/26/2005,13:47,1098.50,1098.50,1098.00,1098.25,532,515,1047.00
05/26/2005,13:48,1098.25,1098.50,1098.25,1098.25,176,100,276.00
05/26/2005,13:49,1098.50,1098.75,1098.25,1098.50,354,122,476.00
05/26/2005,13:50,1098.50,1098.50,1098.00,1098.00,39,509,548.00
05/26/2005,13:51,1098.25,1098.25,1098.00,1098.00,105,7,112.00
05/26/2005,13:52,1098.25,1098.25,1098.00,1098.25,13,5,18.00
05/26/2005,13:53,1098.00,1098.25,1097.75,1097.75,215,616,831.00
05/26/2005,13:54,1097.75,1098.00,1097.75,1097.75,15,135,150.00
05/26/2005,13:55,1097.75,1098.50,1097.75,1098.25,1078,85,1163.00
05/26/2005,13:56,1098.25,1098.50,1098.25,1098.50,8,773,781.00
05/26/2005,13:57,1098.25,1098.50,1098.25,1098.25,36,33,69.00
05/26/2005,13:58,1098.50,1098.50,1098.25,1098.25,315,9,324.00
05/26/2005,13:59,1098.25,1098.50,1098.25,1098.50,16,142,158.00
05/26/2005,14:00,1098.25,1098.50,1098.25,1098.50,77,27,104.00
05/26/2005,14:01,1098.50,1099.00,1098.25,1098.75,1234,69,1303.00
05/26/2005,14:02,1099.00,1099.25,1098.75,1099.00,806,593,1399.00
05/26/2005,14:03,1099.00,1099.00,1098.50,1098.75,358,952,1310.00
05/26/2005,14:04,1098.75,1099.00,1098.50,1099.00,69,47,116.00
05/26/2005,14:05,1098.75,1099.00,1098.25,1098.25,227,938,1165.00
05/26/2005,14:06,1098.25,1098.75,1098.25,1098.50,843,69,912.00
05/26/2005,14:07,1098.50,1098.50,1098.50,1098.50,295,0,295.00
05/26/2005,14:08,1098.50,1098.50,1098.25,1098.50,212,27,239.00
05/26/2005,14:09,1098.50,1098.50,1098.25,1098.50,147,205,352.00
05/26/2005,14:10,1098.50,1099.00,1098.50,1098.75,1033,29,1062.00
05/26/2005,14:11,1099.00,1099.00,1098.75,1099.00,443,34,477.00
05/26/2005,14:12,1099.00,1099.25,1098.75,1099.00,446,146,592.00
05/26/2005,14:13,1099.00,1099.25,1099.00,1099.25,29,462,491.00
05/26/2005,14:14,1099.25,1099.25,1099.00,1099.00,51,99,150.00
05/26/2005,14:15,1099.00,1099.25,1099.00,1099.25,112,163,275.00
05/26/2005,14:16,1099.00,1099.25,1098.75,1099.00,343,738,1081.00
05/26/2005,14:17,1099.00,1099.25,1098.75,1099.00,415,155,570.00
05/26/2005,14:18,1099.00,1099.25,1099.00,1099.25,40,73,113.00
05/26/2005,14:19,1099.25,1099.25,1099.00,1099.25,38,90,128.00
05/26/2005,14:20,1099.25,1099.25,1099.00,1099.00,105,779,884.00
05/26/2005,14:21,1099.00,1099.50,1099.00,1099.50,2665,71,2736.00
05/26/2005,14:22,1099.25,1100.00,1099.25,1100.00,2574,1278,3852.00
05/26/2005,14:23,1099.75,1099.75,1099.50,1099.50,129,266,395.00
05/26/2005,14:24,1099.50,1099.75,1099.50,1099.50,43,100,143.00
05/26/2005,14:25,1099.75,1099.75,1099.50,1099.75,899,25,924.00
05/26/2005,14:26,1099.75,1099.75,1099.50,1099.50,36,32,68.00
05/26/2005,14:27,1099.50,1099.75,1099.50,1099.75,23,35,58.00
05/26/2005,14:28,1099.75,1099.75,1099.50,1099.50,321,41,362.00
05/26/2005,14:29,1099.50,1099.50,1099.25,1099.25,164,1688,1852.00
05/26/2005,14:30,1099.25,1099.75,1099.25,1099.25,712,400,1112.00
05/26/2005,14:31,1099.50,1099.50,1099.25,1099.25,34,588,622.00
05/26/2005,14:32,1099.25,1099.75,1099.00,1099.50,1290,250,1540.00
05/26/2005,14:33,1099.50,1100.25,1099.50,1100.00,2763,584,3347.00
05/26/2005,14:34,1100.00,1100.00,1099.75,1100.00,175,91,266.00
05/26/2005,14:35,1099.75,1100.25,1099.75,1100.00,1086,616,1702.00
05/26/2005,14:36,1100.00,1100.50,1100.00,1100.50,4238,2705,6943.00
05/26/2005,14:37,1100.25,1100.75,1100.25,1100.50,2599,448,3047.00
05/26/2005,14:38,1100.50,1100.75,1100.50,1100.75,2592,520,3112.00
05/26/2005,14:39,1100.75,1101.50,1100.75,1101.25,6324,1406,7730.00
05/26/2005,14:40,1101.25,1101.25,1100.75,1101.00,296,2105,2401.00
05/26/2005,14:41,1101.00,1101.25,1100.50,1100.75,4225,3154,7379.00
05/26/2005,14:42,1100.75,1100.75,1100.50,1100.75,158,1170,1328.00
05/26/2005,14:43,1100.50,1101.00,1100.25,1100.75,1033,1118,2151.00
05/26/2005,14:44,1101.00,1101.00,1100.75,1101.00,215,32,247.00
05/26/2005,14:45,1101.00,1101.00,1100.25,1100.50,228,1500,1728.00
05/26/2005,14:46,1100.25,1100.75,1100.25,1100.75,470,97,567.00
05/26/2005,14:47,1100.75,1100.75,1100.25,1100.25,288,1501,1789.00
05/26/2005,14:48,1100.25,1100.75,1100.25,1100.50,854,312,1166.00
05/26/2005,14:49,1100.75,1100.75,1100.00,1100.25,1354,1597,2951.00
05/26/2005,14:50,1100.50,1100.50,1100.00,1100.25,54,1681,1735.00
05/26/2005,14:51,1100.00,1100.25,1099.75,1100.00,769,967,1736.00
05/26/2005,14:52,1100.00,1100.25,1099.75,1099.75,148,792,940.00
05/26/2005,14:53,1099.75,1100.00,1099.25,1099.50,355,2246,2601.00
05/26/2005,14:54,1099.50,1099.75,1099.50,1099.50,362,288,650.00
05/26/2005,14:55,1099.75,1100.00,1099.50,1099.75,839,467,1306.00
05/26/2005,14:56,1099.75,1099.75,1099.50,1099.50,239,1090,1329.00
05/26/2005,14:57,1099.50,1099.75,1099.25,1099.50,769,1445,2214.00
05/26/2005,14:58,1099.75,1100.00,1099.50,1099.75,1605,705,2310.00
05/26/2005,14:59,1099.50,1099.75,1099.50,1099.75,732,535,1267.00
05/26/2005,15:00,1099.75,1100.00,1099.50,1100.00,3137,1067,4204.00
05/26/2005,15:01,1099.75,1100.00,1099.00,1099.00,1791,5244,7035.00
05/26/2005,15:02,1099.00,1099.25,1098.75,1099.00,301,1175,1476.00
05/26/2005,15:03,1099.00,1099.25,1099.00,1099.00,367,336,703.00
05/26/2005,15:04,1099.00,1099.50,1099.00,1099.25,2461,1052,3513.00
05/26/2005,15:05,1099.50,1099.50,1098.75,1099.00,642,2324,2966.00
05/26/2005,15:06,1099.00,1099.50,1099.00,1099.25,1237,335,1572.00
05/26/2005,15:07,1099.25,1099.50,1099.25,1099.50,1077,200,1277.00
05/26/2005,15:08,1099.50,1099.75,1099.25,1099.50,484,326,810.00
05/26/2005,15:09,1099.25,1099.50,1099.25,1099.25,668,209,877.00
05/26/2005,15:10,1099.25,1099.50,1099.00,1099.00,45,1122,1167.00
05/26/2005,15:11,1099.00,1099.50,1098.75,1099.50,1406,1804,3210.00
05/26/2005,15:12,1099.25,1099.75,1099.25,1099.75,1400,241,1641.00
05/26/2005,15:13,1099.75,1099.75,1099.50,1099.75,1018,233,1251.00
05/26/2005,15:14,1099.75,1099.75,1099.50,1099.75,378,323,701.00
05/26/2005,15:15,1099.75,1099.75,1099.25,1099.50,1694,3216,4910.00
05/26/2005,15:16,1099.50,1099.50,1099.25,1099.50,65,12,77.00
05/26/2005,15:31,1099.25,1099.25,1099.00,1099.00,11,86,97.00
05/26/2005,15:32,1099.00,1099.00,1099.00,1099.00,0,58,58.00
05/26/2005,15:33,1099.00,1099.25,1099.00,1099.00,3,43,46.00
05/26/2005,15:34,1099.00,1099.00,1099.00,1099.00,0,14,14.00
05/26/2005,15:35,1099.00,1099.25,1099.00,1099.25,42,179,221.00
05/26/2005,15:36,1099.00,1099.25,1098.75,1098.75,3,139,142.00
05/26/2005,15:37,1099.00,1099.00,1098.75,1098.75,6,4,10.00
05/26/2005,15:38,1099.00,1099.00,1098.75,1098.75,7,1,8.00
05/26/2005,15:39,1098.75,1098.75,1098.75,1098.75,0,7,7.00
05/26/2005,15:40,1099.00,1099.00,1098.75,1098.75,40,1,41.00
05/26/2005,15:41,1098.75,1098.75,1098.75,1098.75,0,3,3.00
05/26/2005,15:42,1099.00,1099.00,1099.00,1099.00,108,0,108.00
05/26/2005,15:44,1099.00,1099.00,1099.00,1099.00,127,0,127.00
05/26/2005,15:45,1099.00,1099.00,1099.00,1099.00,30,0,30.00
05/26/2005,15:46,1099.00,1099.00,1099.00,1099.00,93,0,93.00
05/26/2005,15:47,1099.00,1099.00,1099.00,1099.00,1,0,1.00
05/26/2005,15:48,1099.25,1099.25,1099.00,1099.00,4,43,47.00
05/26/2005,15:49,1099.25,1099.25,1099.00,1099.00,2,17,19.00
05/26/2005,15:50,1099.25,1099.25,1099.25,1099.25,206,0,206.00
05/26/2005,15:51,1099.00,1099.25,1099.00,1099.25,1,1,2.00
05/26/2005,15:52,1099.00,1099.00,1099.00,1099.00,0,4,4.00
05/26/2005,15:54,1099.00,1099.00,1099.00,1099.00,0,2,2.00
05/26/2005,15:57,1099.00,1099.00,1099.00,1099.00,0,7,7.00
05/26/2005,15:59,1099.00,1099.25,1099.00,1099.25,12,7,19.00
05/26/2005,16:00,1099.25,1099.25,1099.00,1099.00,6,18,24.00
05/26/2005,17:01,1099.25,1099.25,1099.25,1099.25,53,0,53.00
05/26/2005,17:02,1099.25,1099.25,1099.25,1099.25,1,0,1.00
05/26/2005,17:03,1099.25,1099.25,1099.25,1099.25,2,0,2.00
05/26/2005,17:05,1099.25,1099.25,1099.00,1099.00,50,86,136.00
05/26/2005,17:06,1099.00,1099.00,1099.00,1099.00,0,3,3.00
05/26/2005,17:10,1099.00,1099.00,1099.00,1099.00,0,6,6.00
05/26/2005,17:11,1098.75,1098.75,1098.75,1098.75,0,3,3.00
05/26/2005,17:12,1098.75,1098.75,1098.75,1098.75,0,40,40.00
05/26/2005,17:13,1098.75,1098.75,1098.75,1098.75,0,1,1.00
05/26/2005,17:14,1099.00,1099.00,1098.75,1098.75,1,1,2.00
05/26/2005,17:16,1099.00,1099.00,1099.00,1099.00,100,0,100.00
05/26/2005,17:17,1098.75,1098.75,1098.75,1098.75,0,12,12.00
05/26/2005,17:20,1099.00,1099.00,1099.00,1099.00,1,0,1.00
05/26/2005,17:21,1099.00,1099.00,1099.00,1099.00,2,0,2.00
05/26/2005,17:23,1099.00,1099.00,1099.00,1099.00,50,0,50.00
05/26/2005,17:25,1099.00,1099.00,1099.00,1099.00,1,0,1.00
05/26/2005,17:28,1098.75,1098.75,1098.75,1098.75,0,3,3.00
05/26/2005,17:30,1098.75,1098.75,1098.75,1098.75,0,1,1.00
05/26/2005,17:31,1098.75,1098.75,1098.75,1098.75,0,37,37.00
05/26/2005,17:32,1099.00,1099.00,1098.75,1098.75,10,4,14.00
05/26/2005,17:33,1098.75,1098.75,1098.75,1098.75,0,1,1.00
05/26/2005,17:34,1098.75,1098.75,1098.75,1098.75,0,5,5.00
05/26/2005,17:36,1098.75,1098.75,1098.75,1098.75,0,11,11.00
05/26/2005,17:38,1098.75,1098.75,1098.75,1098.75,0,10,10.00
05/26/2005,17:47,1098.75,1098.75,1098.75,1098.75,0,1,1.00
05/26/2005,17:59,1098.75,1098.75,1098.75,1098.75,0,2,2.00
05/26/2005,18:01,1098.75,1098.75,1098.75,1098.75,0,4,4.00
05/26/2005,18:03,1099.00,1099.00,1099.00,1099.00,6,0,6.00
05/26/2005,18:04,1099.00,1099.00,1099.00,1099.00,1,0,1.00
05/26/2005,18:14,1098.75,1098.75,1098.75,1098.75,0,1,1.00
05/26/2005,18:15,1098.75,1098.75,1098.75,1098.75,0,9,9.00
05/26/2005,18:19,1098.75,1098.75,1098.75,1098.75,0,1,1.00
05/26/2005,18:26,1099.00,1099.00,1099.00,1099.00,6,0,6.00
05/26/2005,18:30,1098.75,1098.75,1098.75,1098.75,0,1,1.00
05/26/2005,18:32,1098.75,1098.75,1098.75,1098.75,0,1,1.00
05/26/2005,18:35,1098.75,1098.75,1098.75,1098.75,0,2,2.00
05/26/2005,18:50,1099.00,1099.00,1099.00,1099.00,51,0,51.00
05/26/2005,18:57,1099.00,1099.00,1099.00,1099.00,4,0,4.00
05/26/2005,19:01,1099.00,1099.00,1099.00,1099.00,8,0,8.00
05/26/2005,19:03,1099.00,1099.00,1099.00,1099.00,17,0,17.00
05/26/2005,19:04,1099.00,1099.00,1099.00,1099.00,1,0,1.00
05/26/2005,19:05,1099.00,1099.00,1099.00,1099.00,1,0,1.00
05/26/2005,19:11,1098.75,1098.75,1098.75,1098.75,0,50,50.00
05/26/2005,19:12,1098.75,1098.75,1098.75,1098.75,0,2,2.00
05/26/2005,19:17,1098.75,1099.00,1098.75,1099.00,1,2,3.00
05/26/2005,19:18,1099.00,1099.00,1099.00,1099.00,27,0,27.00
05/26/2005,19:19,1099.00,1099.00,1099.00,1099.00,1,0,1.00
05/26/2005,19:21,1099.00,1099.00,1099.00,1099.00,31,0,31.00
05/26/2005,19:22,1099.00,1099.00,1099.00,1099.00,3,0,3.00
05/26/2005,19:23,1099.00,1099.00,1099.00,1099.00,16,0,16.00
05/26/2005,19:24,1099.00,1099.00,1099.00,1099.00,1,0,1.00
05/26/2005,19:27,1098.75,1098.75,1098.75,1098.75,0,1,1.00
05/26/2005,19:34,1099.00,1099.00,1099.00,1099.00,5,0,5.00
05/26/2005,19:37,1099.00,1099.00,1099.00,1099.00,4,0,4.00
05/26/2005,19:41,1099.00,1099.00,1099.00,1099.00,1,0,1.00
05/26/2005,19:47,1099.00,1099.00,1099.00,1099.00,1,0,1.00
05/26/2005,19:48,1099.00,1099.00,1099.00,1099.00,1,0,1.00
05/26/2005,19:51,1098.75,1098.75,1098.75,1098.75,0,10,10.00
05/26/2005,19:52,1098.75,1098.75,1098.75,1098.75,0,1,1.00
05/26/2005,19:56,1098.75,1098.75,1098.75,1098.75,0,1,1.00
05/26/2005,20:04,1098.75,1098.75,1098.75,1098.75,0,13,13.00
05/26/2005,20:05,1098.75,1098.75,1098.75,1098.75,0,1,1.00
05/26/2005,20:08,1099.00,1099.00,1099.00,1099.00,1,0,1.00
05/26/2005,20:09,1099.00,1099.00,1099.00,1099.00,2,0,2.00
05/26/2005,20:12,1099.00,1099.00,1099.00,1099.00,7,0,7.00
05/26/2005,20:13,1098.75,1098.75,1098.75,1098.75,0,1,1.00
05/26/2005,20:22,1098.75,1098.75,1098.75,1098.75,0,1,1.00
05/26/2005,20:25,1099.00,1099.00,1099.00,1099.00,15,0,15.00
05/26/2005,20:26,1099.00,1099.00,1099.00,1099.00,1,0,1.00
05/26/2005,20:34,1099.00,1099.00,1099.00,1099.00,10,0,10.00
05/26/2005,20:35,1099.00,1099.00,1099.00,1099.00,1,0,1.00
05/26/2005,20:37,1099.00,1099.00,1099.00,1099.00,5,0,5.00
05/26/2005,20:38,1099.00,1099.00,1099.00,1099.00,9,0,9.00
05/26/2005,20:40,1099.00,1099.00,1099.00,1099.00,4,0,4.00
05/26/2005,20:41,1099.00,1099.00,1099.00,1099.00,2,0,2.00
05/26/2005,20:45,1099.00,1099.00,1099.00,1099.00,6,0,6.00
05/26/2005,20:46,1099.00,1099.00,1099.00,1099.00,6,0,6.00
05/26/2005,20:47,1099.00,1099.00,1099.00,1099.00,1,0,1.00
05/26/2005,20:58,1099.00,1099.00,1099.00,1099.00,1,0,1.00
05/26/2005,21:01,1099.00,1099.00,1098.75,1099.00,18,13,31.00
05/26/2005,21:02,1099.00,1099.00,1099.00,1099.00,10,0,10.00
05/26/2005,21:03,1099.00,1099.00,1099.00,1099.00,20,0,20.00
05/26/2005,21:12,1098.75,1098.75,1098.75,1098.75,0,1,1.00
05/26/2005,21:29,1098.75,1098.75,1098.75,1098.75,0,3,3.00
05/26/2005,21:31,1098.75,1098.75,1098.75,1098.75,0,8,8.00
05/26/2005,21:43,1098.75,1098.75,1098.75,1098.75,0,1,1.00
05/26/2005,21:46,1098.75,1098.75,1098.75,1098.75,0,4,4.00
05/26/2005,21:47,1099.00,1099.00,1099.00,1099.00,1,0,1.00
05/26/2005,21:49,1099.00,1099.00,1099.00,1099.00,32,0,32.00
05/26/2005,21:50,1099.00,1099.00,1099.00,1099.00,3,0,3.00
05/26/2005,21:51,1099.00,1099.00,1099.00,1099.00,3,0,3.00
05/26/2005,21:55,1099.00,1099.00,1099.00,1099.00,4,0,4.00
05/26/2005,21:59,1099.00,1099.00,1099.00,1099.00,2,0,2.00
05/26/2005,22:01,1098.75,1098.75,1098.75,1098.75,0,13,13.00
05/26/2005,22:02,1099.00,1099.00,1099.00,1099.00,5,0,5.00
05/26/2005,22:03,1099.00,1099.00,1099.00,1099.00,2,0,2.00
05/26/2005,22:13,1098.75,1098.75,1098.75,1098.75,0,1,1.00
05/26/2005,22:15,1099.00,1099.00,1099.00,1099.00,3,0,3.00
05/26/2005,22:17,1098.75,1099.00,1098.75,1099.00,160,1,161.00
05/26/2005,22:18,1099.00,1099.00,1099.00,1099.00,6,0,6.00
05/26/2005,22:19,1099.25,1099.25,1099.25,1099.25,1,0,1.00
05/26/2005,22:22,1099.00,1099.00,1099.00,1099.00,0,3,3.00
05/26/2005,22:27,1099.25,1099.25,1099.25,1099.25,4,0,4.00
05/26/2005,22:31,1099.25,1099.25,1099.25,1099.25,3,0,3.00
05/26/2005,22:34,1099.25,1099.25,1099.25,1099.25,1,0,1.00
05/26/2005,22:35,1099.25,1099.25,1099.00,1099.00,1,6,7.00
05/26/2005,22:36,1099.00,1099.00,1099.00,1099.00,0,3,3.00
05/26/2005,22:37,1099.00,1099.00,1099.00,1099.00,0,6,6.00
05/26/2005,22:40,1099.25,1099.25,1099.25,1099.25,6,0,6.00
05/26/2005,22:45,1099.25,1099.25,1099.00,1099.00,2,1,3.00
05/26/2005,22:48,1099.00,1099.00,1099.00,1099.00,0,1,1.00
05/26/2005,22:56,1099.25,1099.25,1099.25,1099.25,1,0,1.00
05/26/2005,22:57,1099.00,1099.00,1099.00,1099.00,0,2,2.00
05/26/2005,22:58,1099.00,1099.00,1099.00,1099.00,0,20,20.00
05/26/2005,23:01,1099.00,1099.25,1099.00,1099.25,12,60,72.00
05/26/2005,23:03,1099.25,1099.25,1099.25,1099.25,20,0,20.00
05/26/2005,23:04,1099.25,1099.25,1099.25,1099.25,3,0,3.00
05/26/2005,23:05,1099.25,1099.25,1099.25,1099.25,2,0,2.00
05/26/2005,23:06,1099.25,1099.25,1099.25,1099.25,20,0,20.00
05/26/2005,23:07,1099.25,1099.25,1099.25,1099.25,45,0,45.00
05/26/2005,23:08,1099.25,1099.25,1099.25,1099.25,1,0,1.00
05/26/2005,23:10,1099.25,1099.25,1099.25,1099.25,4,0,4.00
05/26/2005,23:19,1099.25,1099.25,1099.00,1099.25,21,2,23.00
05/26/2005,23:28,1099.25,1099.25,1099.25,1099.25,2,0,2.00
05/26/2005,23:29,1099.25,1099.25,1099.00,1099.00,1,2,3.00
05/26/2005,23:32,1099.25,1099.25,1099.25,1099.25,20,0,20.00
05/26/2005,23:38,1099.25,1099.25,1099.25,1099.25,1,0,1.00
05/26/2005,23:39,1099.25,1099.25,1099.25,1099.25,20,0,20.00
05/26/2005,23:43,1099.25,1099.25,1099.25,1099.25,1,0,1.00
05/26/2005,23:45,1099.50,1099.50,1099.50,1099.50,2,0,2.00
05/26/2005,23:46,1099.25,1099.25,1099.25,1099.25,0,4,4.00
05/26/2005,23:47,1099.25,1099.25,1099.25,1099.25,0,11,11.00
05/26/2005,23:51,1099.25,1099.25,1099.25,1099.25,0,11,11.00
05/26/2005,23:52,1099.50,1099.50,1099.50,1099.50,2,0,2.00
05/26/2005,23:53,1099.25,1099.25,1099.25,1099.25,0,1,1.00
05/26/2005,23:55,1099.50,1099.50,1099.50,1099.50,1,0,1.00
05/26/2005,23:57,1099.25,1099.25,1099.25,1099.25,0,13,13.00
05/27/2005,00:00,1099.25,1099.25,1099.25,1099.25,0,1,1.00
05/27/2005,00:12,1099.50,1099.50,1099.50,1099.50,3,0,3.00
05/27/2005,00:13,1099.50,1099.50,1099.50,1099.50,9,0,9.00
05/27/2005,00:15,1099.50,1099.50,1099.50,1099.50,2,0,2.00
05/27/2005,00:25,1099.50,1099.50,1099.50,1099.50,6,0,6.00
05/27/2005,00:30,1099.50,1099.50,1099.50,1099.50,1,0,1.00
05/27/2005,00:41,1099.50,1099.50,1099.50,1099.50,1,0,1.00
05/27/2005,00:42,1099.50,1099.50,1099.50,1099.50,2,0,2.00
05/27/2005,00:44,1099.25,1099.50,1099.25,1099.50,20,1,21.00
05/27/2005,00:48,1099.50,1099.50,1099.50,1099.50,1,0,1.00
05/27/2005,00:56,1099.50,1099.50,1099.50,1099.50,30,0,30.00
05/27/2005,00:58,1099.50,1099.50,1099.50,1099.50,1,0,1.00
05/27/2005,00:59,1099.25,1099.50,1099.25,1099.50,1,13,14.00
05/27/2005,01:02,1099.50,1099.50,1099.50,1099.50,1,0,1.00
05/27/2005,01:06,1099.50,1099.50,1099.50,1099.50,6,0,6.00
05/27/2005,01:08,1099.50,1099.50,1099.50,1099.50,1,0,1.00
05/27/2005,01:14,1099.50,1099.50,1099.50,1099.50,71,0,71.00
05/27/2005,01:19,1099.50,1099.50,1099.50,1099.50,1,0,1.00
05/27/2005,01:22,1099.50,1099.50,1099.50,1099.50,1,0,1.00
05/27/2005,01:23,1099.75,1099.75,1099.75,1099.75,3,0,3.00
05/27/2005,01:26,1099.75,1099.75,1099.50,1099.50,20,4,24.00
05/27/2005,01:28,1099.50,1099.50,1099.50,1099.50,0,26,26.00
05/27/2005,01:31,1099.50,1099.50,1099.50,1099.50,0,1,1.00
05/27/2005,01:32,1099.50,1099.50,1099.50,1099.50,0,4,4.00
05/27/2005,01:35,1099.50,1099.50,1099.50,1099.50,0,5,5.00
05/27/2005,01:36,1099.50,1099.50,1099.50,1099.50,0,5,5.00
05/27/2005,01:37,1099.50,1099.50,1099.50,1099.50,0,1,1.00
05/27/2005,01:40,1099.25,1099.25,1099.25,1099.25,0,5,5.00
05/27/2005,01:41,1099.50,1099.50,1099.50,1099.50,22,0,22.00
05/27/2005,01:42,1099.50,1099.50,1099.50,1099.50,48,0,48.00
05/27/2005,01:43,1099.50,1099.50,1099.50,1099.50,3,0,3.00
05/27/2005,01:44,1099.50,1099.50,1099.50,1099.50,39,0,39.00
05/27/2005,01:45,1099.50,1099.50,1099.50,1099.50,1,0,1.00
05/27/2005,01:46,1099.50,1099.50,1099.50,1099.50,41,0,41.00
05/27/2005,01:47,1099.50,1099.50,1099.50,1099.50,27,0,27.00
05/27/2005,01:48,1099.50,1099.50,1099.50,1099.50,10,0,10.00
05/27/2005,01:49,1099.75,1099.75,1099.75,1099.75,4,0,4.00
05/27/2005,01:50,1099.75,1099.75,1099.50,1099.50,1,2,3.00
05/27/2005,01:52,1099.50,1099.50,1099.50,1099.50,0,65,65.00
05/27/2005,01:53,1099.25,1099.25,1099.25,1099.25,0,50,50.00
05/27/2005,01:54,1099.50,1099.50,1099.50,1099.50,1,0,1.00
05/27/2005,01:58,1099.50,1099.50,1099.50,1099.50,4,0,4.00
05/27/2005,01:59,1099.50,1099.50,1099.50,1099.50,50,0,50.00
05/27/2005,02:00,1099.50,1099.50,1099.50,1099.50,21,0,21.00
05/27/2005,02:01,1099.50,1099.75,1099.50,1099.75,29,0,29.00
05/27/2005,02:02,1099.75,1099.75,1099.75,1099.75,42,0,42.00
05/27/2005,02:03,1099.50,1099.75,1099.50,1099.75,29,15,44.00
05/27/2005,02:04,1099.75,1100.00,1099.75,1100.00,124,0,124.00
05/27/2005,02:05,1100.00,1100.25,1100.00,1100.25,229,0,229.00
05/27/2005,02:06,1100.25,1100.25,1100.00,1100.25,58,1,59.00
05/27/2005,02:07,1100.25,1100.25,1100.25,1100.25,1,0,1.00
05/27/2005,02:08,1100.00,1100.00,1099.75,1099.75,0,146,146.00
05/27/2005,02:09,1099.50,1099.50,1099.50,1099.50,0,123,123.00
05/27/2005,02:10,1099.50,1099.50,1099.50,1099.50,0,38,38.00
05/27/2005,02:11,1099.50,1099.50,1099.25,1099.50,2,14,16.00
05/27/2005,02:12,1099.25,1099.25,1099.25,1099.25,0,8,8.00
05/27/2005,02:13,1099.50,1099.50,1099.50,1099.50,5,0,5.00
05/27/2005,02:14,1099.25,1099.25,1099.25,1099.25,0,1,1.00
05/27/2005,02:15,1099.50,1099.50,1099.25,1099.25,25,149,174.00
05/27/2005,02:16,1099.25,1099.25,1099.00,1099.00,3,31,34.00
05/27/2005,02:17,1099.00,1099.00,1098.75,1099.00,95,113,208.00
05/27/2005,02:18,1099.00,1099.25,1099.00,1099.00,39,3,42.00
05/27/2005,02:19,1099.00,1099.00,1099.00,1099.00,0,23,23.00
05/27/2005,02:20,1099.00,1099.00,1099.00,1099.00,0,2,2.00
05/27/2005,02:21,1099.00,1099.00,1098.75,1099.00,15,55,70.00
05/27/2005,02:22,1099.00,1099.00,1098.75,1099.00,24,20,44.00
05/27/2005,02:23,1099.25,1099.25,1099.25,1099.25,3,0,3.00
05/27/2005,02:25,1099.00,1099.00,1098.75,1098.75,0,78,78.00
05/27/2005,02:26,1098.75,1098.75,1098.75,1098.75,0,68,68.00
05/27/2005,02:27,1098.75,1098.75,1098.50,1098.75,39,26,65.00
05/27/2005,02:28,1099.00,1099.00,1098.75,1098.75,3,1,4.00
05/27/2005,02:30,1098.75,1099.50,1098.75,1099.50,344,5,349.00
05/27/2005,02:31,1099.50,1100.00,1099.50,1099.75,228,185,413.00
05/27/2005,02:32,1099.75,1099.75,1099.50,1099.50,7,24,31.00
05/27/2005,02:33,1099.25,1099.25,1099.25,1099.25,0,26,26.00
05/27/2005,02:34,1099.25,1099.75,1099.25,1099.75,130,20,150.00
05/27/2005,02:35,1099.50,1099.50,1099.50,1099.50,0,55,55.00
05/27/2005,02:36,1099.25,1099.50,1099.25,1099.50,9,3,12.00
05/27/2005,02:37,1099.25,1099.25,1099.25,1099.25,0,33,33.00
05/27/2005,02:38,1099.25,1099.25,1099.25,1099.25,0,33,33.00
05/27/2005,02:41,1099.00,1099.00,1098.75,1098.75,0,169,169.00
05/27/2005,02:42,1098.50,1098.75,1098.50,1098.75,4,212,216.00
05/27/2005,02:43,1098.50,1098.75,1098.50,1098.75,51,13,64.00
05/27/2005,02:44,1098.50,1098.50,1098.00,1098.25,18,518,536.00
05/27/2005,02:45,1098.25,1098.25,1098.25,1098.25,0,40,40.00
05/27/2005,02:46,1098.25,1098.25,1098.25,1098.25,0,41,41.00
05/27/2005,02:47,1098.25,1098.25,1098.00,1098.00,0,12,12.00
05/27/2005,02:48,1098.00,1098.25,1098.00,1098.25,1,1,2.00
05/27/2005,02:49,1098.25,1098.25,1098.25,1098.25,31,0,31.00
05/27/2005,02:50,1098.25,1098.25,1098.25,1098.25,11,0,11.00
05/27/2005,02:51,1098.25,1098.25,1098.25,1098.25,2,0,2.00
05/27/2005,02:52,1098.25,1098.25,1098.00,1098.00,6,162,168.00
05/27/2005,02:53,1098.00,1098.00,1098.00,1098.00,0,77,77.00
05/27/2005,02:54,1098.00,1098.00,1098.00,1098.00,0,5,5.00
05/27/2005,02:55,1098.25,1098.25,1098.25,1098.25,5,0,5.00
05/27/2005,02:56,1098.25,1098.25,1098.25,1098.25,72,0,72.00
05/27/2005,02:57,1098.25,1098.25,1098.25,1098.25,26,0,26.00
05/27/2005,02:58,1098.25,1098.50,1098.25,1098.50,51,0,51.00
05/27/2005,03:00,1098.50,1098.50,1098.50,1098.50,46,0,46.00
05/27/2005,03:01,1098.50,1098.50,1098.50,1098.50,26,0,26.00
05/27/2005,03:02,1098.50,1098.50,1098.50,1098.50,20,0,20.00
05/27/2005,03:03,1098.50,1098.50,1098.50,1098.50,13,0,13.00
05/27/2005,03:04,1098.50,1098.50,1098.25,1098.25,5,11,16.00
05/27/2005,03:05,1098.25,1098.25,1098.00,1098.00,0,94,94.00
05/27/2005,03:06,1098.00,1098.00,1098.00,1098.00,0,35,35.00
05/27/2005,03:08,1098.00,1098.00,1098.00,1098.00,0,4,4.00
05/27/2005,03:09,1098.25,1098.25,1098.25,1098.25,37,0,37.00
05/27/2005,03:10,1098.25,1098.25,1098.25,1098.25,1,0,1.00
05/27/2005,03:12,1098.50,1098.50,1098.50,1098.50,25,0,25.00
05/27/2005,03:13,1098.50,1098.50,1098.50,1098.50,3,0,3.00
05/27/2005,03:20,1098.50,1098.50,1098.50,1098.50,2,0,2.00
05/27/2005,03:22,1098.25,1098.25,1098.25,1098.25,0,55,55.00
05/27/2005,03:25,1098.50,1098.50,1098.50,1098.50,2,0,2.00
05/27/2005,03:26,1098.25,1098.25,1098.25,1098.25,0,16,16.00
05/27/2005,03:27,1098.00,1098.00,1098.00,1098.00,0,6,6.00
05/27/2005,03:28,1098.25,1098.25,1098.25,1098.25,4,0,4.00
05/27/2005,03:30,1098.00,1098.00,1098.00,1098.00,0,4,4.00
05/27/2005,03:31,1098.00,1098.00,1098.00,1098.00,0,13,13.00
05/27/2005,03:32,1098.25,1098.25,1098.25,1098.25,4,0,4.00
05/27/2005,03:33,1098.25,1098.25,1098.00,1098.00,1,42,43.00
05/27/2005,03:34,1098.00,1098.00,1097.75,1098.00,9,80,89.00
05/27/2005,03:35,1097.75,1098.25,1097.75,1098.25,69,1,70.00
05/27/2005,03:36,1098.25,1098.25,1098.25,1098.25,13,0,13.00
05/27/2005,03:37,1098.25,1098.25,1098.25,1098.25,15,0,15.00
05/27/2005,03:38,1098.25,1098.25,1098.25,1098.25,12,0,12.00
05/27/2005,03:39,1098.25,1098.25,1098.25,1098.25,5,0,5.00
05/27/2005,03:42,1098.50,1098.50,1098.50,1098.50,10,0,10.00
05/27/2005,03:43,1098.25,1098.25,1098.25,1098.25,0,1,1.00
05/27/2005,03:44,1098.25,1098.25,1098.25,1098.25,0,1,1.00
05/27/2005,03:49,1098.25,1098.50,1098.25,1098.50,1,10,11.00
05/27/2005,03:50,1098.50,1098.50,1098.50,1098.50,10,0,10.00
05/27/2005,03:51,1098.25,1098.25,1098.25,1098.25,0,43,43.00
05/27/2005,03:52,1098.25,1098.25,1098.25,1098.25,0,1,1.00
05/27/2005,03:53,1098.25,1098.25,1098.25,1098.25,0,5,5.00
05/27/2005,03:55,1098.25,1098.25,1098.25,1098.25,0,1,1.00
05/27/2005,03:59,1098.00,1098.00,1098.00,1098.00,0,4,4.00
05/27/2005,04:02,1098.25,1098.25,1098.25,1098.25,4,0,4.00
05/27/2005,04:03,1098.25,1098.25,1098.25,1098.25,3,0,3.00
05/27/2005,04:04,1098.25,1098.25,1098.00,1098.25,3,1,4.00
05/27/2005,04:05,1098.25,1098.25,1098.25,1098.25,1,0,1.00
05/27/2005,04:06,1098.00,1098.00,1098.00,1098.00,0,89,89.00
05/27/2005,04:07,1098.00,1098.00,1097.75,1098.00,40,7,47.00
05/27/2005,04:08,1098.00,1098.00,1098.00,1098.00,4,0,4.00
05/27/2005,04:13,1098.25,1098.25,1098.25,1098.25,33,0,33.00
05/27/2005,04:14,1098.25,1098.25,1098.25,1098.25,1,0,1.00
05/27/2005,04:15,1098.50,1098.50,1098.25,1098.50,8,1,9.00
05/27/2005,04:16,1098.50,1098.50,1098.50,1098.50,5,0,5.00
05/27/2005,04:18,1098.75,1098.75,1098.75,1098.75,16,0,16.00
05/27/2005,04:19,1098.75,1098.75,1098.75,1098.75,55,0,55.00
05/27/2005,04:20,1098.75,1098.75,1098.75,1098.75,1,0,1.00
05/27/2005,04:21,1098.75,1098.75,1098.75,1098.75,3,0,3.00
05/27/2005,04:22,1099.00,1099.00,1099.00,1099.00,6,0,6.00
05/27/2005,04:23,1098.75,1098.75,1098.75,1098.75,0,28,28.00
05/27/2005,04:24,1098.75,1098.75,1098.75,1098.75,0,11,11.00
05/27/2005,04:25,1098.75,1098.75,1098.75,1098.75,0,3,3.00
05/27/2005,04:26,1098.50,1098.50,1098.50,1098.50,0,85,85.00
05/27/2005,04:27,1098.50,1098.50,1098.50,1098.50,0,2,2.00
05/27/2005,04:28,1098.50,1098.75,1098.50,1098.75,2,6,8.00
05/27/2005,04:29,1098.50,1098.50,1098.50,1098.50,0,2,2.00
05/27/2005,04:30,1098.75,1098.75,1098.75,1098.75,1,0,1.00
05/27/2005,04:31,1098.50,1098.50,1098.50,1098.50,0,1,1.00
05/27/2005,04:32,1098.50,1098.50,1098.50,1098.50,0,2,2.00
05/27/2005,04:33,1098.50,1098.50,1098.50,1098.50,0,1,1.00
05/27/2005,04:35,1098.75,1098.75,1098.75,1098.75,20,0,20.00
05/27/2005,04:36,1098.75,1098.75,1098.75,1098.75,23,0,23.00
05/27/2005,04:37,1098.75,1099.00,1098.50,1099.00,22,2,24.00
05/27/2005,04:38,1099.00,1099.00,1098.50,1098.50,7,14,21.00
05/27/2005,04:39,1098.75,1098.75,1098.75,1098.75,4,0,4.00
05/27/2005,04:41,1098.75,1098.75,1098.75,1098.75,4,0,4.00
05/27/2005,04:42,1098.75,1098.75,1098.75,1098.75,4,0,4.00
05/27/2005,04:44,1098.50,1098.50,1098.50,1098.50,0,1,1.00
05/27/2005,04:45,1098.50,1098.75,1098.50,1098.75,1,20,21.00
05/27/2005,04:46,1098.50,1098.50,1098.50,1098.50,0,50,50.00
05/27/2005,04:47,1098.50,1098.50,1098.50,1098.50,0,24,24.00
05/27/2005,04:48,1098.25,1098.25,1098.25,1098.25,0,6,6.00
05/27/2005,04:51,1098.50,1098.50,1098.50,1098.50,6,0,6.00
05/27/2005,04:52,1098.50,1098.50,1098.50,1098.50,1,0,1.00
05/27/2005,04:54,1098.50,1098.50,1098.50,1098.50,12,0,12.00
05/27/2005,04:55,1098.50,1098.50,1098.50,1098.50,16,0,16.00
05/27/2005,04:56,1098.50,1098.50,1098.50,1098.50,1,0,1.00
05/27/2005,04:57,1098.50,1098.50,1098.50,1098.50,7,0,7.00
05/27/2005,04:58,1098.75,1098.75,1098.75,1098.75,115,0,115.00
05/27/2005,04:59,1098.75,1098.75,1098.75,1098.75,1,0,1.00
05/27/2005,05:01,1098.75,1098.75,1098.75,1098.75,94,0,94.00
05/27/2005,05:02,1098.75,1099.50,1098.75,1099.50,337,23,360.00
05/27/2005,05:03,1099.25,1099.50,1099.25,1099.50,4,3,7.00
05/27/2005,05:04,1099.50,1099.50,1099.50,1099.50,1,0,1.00
05/27/2005,05:05,1099.50,1099.50,1099.50,1099.50,7,0,7.00
05/27/2005,05:06,1099.25,1099.25,1099.25,1099.25,0,29,29.00
05/27/2005,05:07,1099.25,1099.25,1099.25,1099.25,0,6,6.00
05/27/2005,05:08,1099.25,1099.25,1099.25,1099.25,0,7,7.00
05/27/2005,05:09,1099.25,1099.25,1099.25,1099.25,0,2,2.00
05/27/2005,05:10,1099.25,1099.25,1099.25,1099.25,0,2,2.00
05/27/2005,05:11,1099.25,1099.50,1099.25,1099.50,4,9,13.00
05/27/2005,05:12,1099.25,1099.25,1099.25,1099.25,0,4,4.00
05/27/2005,05:17,1099.00,1099.00,1098.75,1098.75,0,81,81.00
05/27/2005,05:18,1098.75,1098.75,1098.75,1098.75,0,1,1.00
05/27/2005,05:23,1099.00,1099.00,1099.00,1099.00,117,0,117.00
05/27/2005,05:25,1099.00,1099.00,1099.00,1099.00,136,0,136.00
05/27/2005,05:26,1099.00,1099.00,1099.00,1099.00,2,0,2.00
05/27/2005,05:27,1099.25,1099.25,1099.00,1099.00,2,3,5.00
05/27/2005,05:28,1099.00,1099.00,1099.00,1099.00,0,207,207.00
05/27/2005,05:29,1099.00,1099.00,1099.00,1099.00,0,30,30.00
05/27/2005,05:30,1099.00,1099.00,1099.00,1099.00,0,66,66.00
05/27/2005,05:31,1099.00,1099.00,1099.00,1099.00,0,32,32.00
05/27/2005,05:32,1099.00,1099.00,1099.00,1099.00,0,38,38.00
05/27/2005,05:33,1099.00,1099.00,1099.00,1099.00,0,1,1.00
05/27/2005,05:34,1099.00,1099.00,1099.00,1099.00,0,15,15.00
05/27/2005,05:35,1099.00,1099.00,1099.00,1099.00,0,20,20.00
05/27/2005,05:36,1099.00,1099.00,1099.00,1099.00,0,4,4.00
05/27/2005,05:37,1099.00,1099.00,1099.00,1099.00,0,7,7.00
05/27/2005,05:40,1099.00,1099.00,1099.00,1099.00,0,123,123.00
05/27/2005,05:41,1099.25,1099.25,1099.25,1099.25,5,0,5.00
05/27/2005,05:43,1099.00,1099.00,1099.00,1099.00,0,1,1.00
05/27/2005,05:44,1099.00,1099.25,1099.00,1099.25,25,46,71.00
05/27/2005,05:45,1099.00,1099.00,1099.00,1099.00,0,1,1.00
05/27/2005,05:46,1099.00,1099.00,1099.00,1099.00,0,10,10.00
05/27/2005,05:47,1099.25,1099.25,1099.25,1099.25,1,0,1.00
05/27/2005,05:48,1099.25,1099.25,1099.00,1099.00,10,1,11.00
05/27/2005,05:52,1099.00,1099.00,1099.00,1099.00,0,4,4.00
05/27/2005,05:53,1099.00,1099.00,1099.00,1099.00,0,28,28.00
05/27/2005,05:55,1099.25,1099.25,1099.00,1099.00,1,1,2.00
05/27/2005,05:56,1099.00,1099.00,1099.00,1099.00,0,31,31.00
05/27/2005,05:58,1099.00,1099.00,1099.00,1099.00,0,1,1.00
05/27/2005,05:59,1099.25,1099.25,1099.00,1099.00,3,1,4.00
05/27/2005,06:00,1099.00,1099.00,1099.00,1099.00,0,2,2.00
05/27/2005,06:01,1099.00,1099.00,1099.00,1099.00,0,2,2.00
05/27/2005,06:03,1099.25,1099.25,1099.25,1099.25,86,0,86.00
05/27/2005,06:04,1099.25,1099.25,1099.25,1099.25,6,0,6.00
05/27/2005,06:05,1099.50,1099.50,1099.25,1099.25,5,2,7.00
05/27/2005,06:08,1099.50,1099.50,1099.50,1099.50,15,0,15.00
05/27/2005,06:09,1099.25,1099.50,1099.25,1099.50,24,7,31.00
05/27/2005,06:10,1099.50,1099.50,1099.25,1099.50,26,3,29.00
05/27/2005,06:11,1099.50,1099.50,1099.50,1099.50,28,0,28.00
05/27/2005,06:13,1099.25,1099.25,1099.25,1099.25,0,7,7.00
05/27/2005,06:14,1099.25,1099.50,1099.25,1099.50,2,1,3.00
05/27/2005,06:15,1099.50,1099.50,1099.50,1099.50,1,0,1.00
05/27/2005,06:16,1099.50,1099.50,1099.50,1099.50,23,0,23.00
05/27/2005,06:20,1099.25,1099.25,1099.25,1099.25,0,33,33.00
05/27/2005,06:22,1099.50,1099.50,1099.25,1099.50,86,3,89.00
05/27/2005,06:24,1099.75,1099.75,1099.75,1099.75,3,0,3.00
05/27/2005,06:25,1099.75,1099.75,1099.50,1099.50,1,2,3.00
05/27/2005,06:27,1099.50,1099.50,1099.50,1099.50,0,12,12.00
05/27/2005,06:28,1099.50,1099.50,1099.50,1099.50,0,32,32.00
05/27/2005,06:29,1099.50,1099.50,1099.50,1099.50,0,151,151.00
05/27/2005,06:32,1099.50,1099.50,1099.50,1099.50,0,1,1.00
05/27/2005,06:35,1099.75,1099.75,1099.50,1099.50,2,51,53.00
05/27/2005,06:36,1099.75,1099.75,1099.50,1099.50,132,2,134.00
05/27/2005,06:37,1099.50,1099.50,1099.50,1099.50,0,1,1.00
05/27/2005,06:38,1099.75,1099.75,1099.75,1099.75,103,0,103.00
05/27/2005,06:39,1100.00,1100.00,1100.00,1100.00,14,0,14.00
05/27/2005,06:40,1099.75,1099.75,1099.75,1099.75,0,3,3.00
05/27/2005,06:41,1099.75,1099.75,1099.75,1099.75,0,3,3.00
05/27/2005,06:42,1099.75,1099.75,1099.50,1099.75,71,146,217.00
05/27/2005,06:43,1100.00,1100.00,1099.75,1099.75,5,1,6.00
05/27/2005,06:44,1099.75,1100.00,1099.75,1099.75,2,13,15.00
05/27/2005,06:45,1100.00,1100.00,1099.75,1099.75,3,94,97.00
05/27/2005,06:46,1099.75,1099.75,1099.50,1099.50,0,34,34.00
05/27/2005,06:47,1099.75,1099.75,1099.75,1099.75,57,0,57.00
05/27/2005,06:48,1099.75,1100.00,1099.75,1100.00,150,0,150.00
05/27/2005,06:49,1100.00,1100.25,1100.00,1100.00,9,7,16.00
05/27/2005,06:50,1100.25,1100.50,1100.00,1100.00,332,114,446.00
05/27/2005,06:51,1100.00,1100.50,1100.00,1100.25,296,168,464.00
05/27/2005,06:52,1100.50,1100.50,1100.25,1100.50,5,81,86.00
05/27/2005,06:53,1100.25,1100.50,1100.25,1100.25,43,34,77.00
05/27/2005,06:54,1100.25,1100.50,1100.25,1100.50,1,10,11.00
05/27/2005,06:55,1100.25,1100.50,1100.25,1100.50,332,6,338.00
05/27/2005,06:56,1100.25,1100.25,1100.25,1100.25,0,23,23.00
05/27/2005,06:57,1100.25,1100.50,1100.25,1100.25,10,4,14.00
05/27/2005,06:58,1100.50,1100.50,1100.25,1100.50,2,1,3.00
05/27/2005,06:59,1100.50,1100.50,1100.25,1100.25,1,2,3.00
05/27/2005,07:00,1100.25,1100.50,1100.25,1100.50,125,65,190.00
05/27/2005,07:01,1100.50,1100.50,1100.25,1100.25,7,2,9.00
05/27/2005,07:02,1100.25,1100.50,1100.25,1100.25,3,2,5.00
05/27/2005,07:03,1100.25,1100.25,1100.25,1100.25,0,10,10.00
05/27/2005,07:04,1100.25,1100.50,1100.25,1100.25,1,23,24.00
05/27/2005,07:05,1100.25,1100.25,1100.25,1100.25,0,2,2.00
05/27/2005,07:06,1100.25,1100.25,1100.25,1100.25,0,204,204.00
05/27/2005,07:07,1100.25,1100.50,1100.25,1100.25,9,4,13.00
05/27/2005,07:08,1100.25,1100.25,1100.00,1100.00,0,107,107.00
05/27/2005,07:09,1100.00,1100.25,1100.00,1100.00,8,3,11.00
05/27/2005,07:10,1100.00,1100.00,1100.00,1100.00,0,5,5.00
05/27/2005,07:11,1100.00,1100.00,1099.75,1100.00,17,239,256.00
05/27/2005,07:12,1100.00,1100.25,1100.00,1100.00,36,81,117.00
05/27/2005,07:13,1100.00,1100.25,1100.00,1100.00,22,157,179.00
05/27/2005,07:14,1100.00,1100.00,1099.75,1100.00,35,35,70.00
05/27/2005,07:15,1100.00,1100.25,1100.00,1100.00,12,9,21.00
05/27/2005,07:16,1100.00,1100.00,1099.75,1100.00,44,2,46.00
05/27/2005,07:17,1100.00,1100.00,1100.00,1100.00,55,0,55.00
05/27/2005,07:18,1100.00,1100.00,1100.00,1100.00,1,0,1.00
05/27/2005,07:20,1100.00,1100.00,1100.00,1100.00,5,0,5.00
05/27/2005,07:21,1099.75,1100.00,1099.75,1100.00,44,1,45.00
05/27/2005,07:22,1100.00,1100.00,1100.00,1100.00,9,0,9.00
05/27/2005,07:23,1100.00,1100.00,1100.00,1100.00,14,0,14.00
05/27/2005,07:24,1100.00,1100.00,1099.75,1099.75,12,2,14.00
05/27/2005,07:25,1099.75,1100.00,1099.75,1100.00,2,2,4.00
05/27/2005,07:26,1100.00,1100.00,1099.75,1099.75,1,3,4.00
05/27/2005,07:27,1100.00,1100.00,1100.00,1100.00,72,0,72.00
05/27/2005,07:28,1100.00,1100.25,1100.00,1100.00,80,35,115.00
05/27/2005,07:29,1100.00,1100.25,1099.75,1100.00,18,30,48.00
05/27/2005,07:30,1100.00,1100.00,1100.00,1100.00,0,85,85.00
05/27/2005,07:31,1100.00,1100.00,1099.50,1100.00,113,373,486.00
05/27/2005,07:32,1100.00,1100.50,1100.00,1100.00,357,278,635.00
05/27/2005,07:33,1100.00,1100.75,1100.00,1100.50,651,43,694.00
05/27/2005,07:34,1100.75,1100.75,1100.25,1100.50,99,186,285.00
05/27/2005,07:35,1100.50,1100.50,1100.25,1100.50,331,1,332.00
05/27/2005,07:36,1100.50,1100.75,1100.50,1100.75,113,0,113.00
05/27/2005,07:37,1100.75,1100.75,1100.50,1100.50,9,88,97.00
05/27/2005,07:38,1100.50,1100.75,1100.50,1100.50,1,18,19.00
05/27/2005,07:39,1100.75,1101.00,1100.75,1100.75,554,341,895.00
05/27/2005,07:40,1100.75,1101.00,1100.75,1100.75,1,15,16.00
05/27/2005,07:41,1101.00,1101.00,1100.75,1101.00,56,5,61.00
05/27/2005,07:42,1100.75,1101.00,1100.75,1100.75,16,316,332.00
05/27/2005,07:43,1100.75,1101.00,1100.75,1100.75,15,55,70.00
05/27/2005,07:44,1100.75,1100.75,1100.75,1100.75,0,5,5.00
05/27/2005,07:45,1100.75,1101.00,1100.75,1100.75,257,16,273.00
05/27/2005,07:46,1101.00,1101.00,1100.75,1101.00,201,3,204.00
05/27/2005,07:47,1100.75,1101.00,1100.75,1101.00,1,16,17.00
05/27/2005,07:48,1101.00,1101.00,1100.75,1100.75,2,2,4.00
05/27/2005,07:49,1100.75,1100.75,1100.75,1100.75,0,21,21.00
05/27/2005,07:50,1100.75,1100.75,1100.50,1100.75,56,203,259.00
05/27/2005,07:51,1100.50,1100.75,1100.50,1100.50,31,26,57.00
05/27/2005,07:52,1100.75,1100.75,1100.50,1100.75,96,2,98.00
05/27/2005,07:53,1100.75,1101.00,1100.75,1100.75,5,9,14.00
05/27/2005,07:54,1100.75,1101.00,1100.75,1101.00,1,7,8.00
05/27/2005,07:55,1101.00,1101.00,1100.75,1100.75,5,51,56.00
05/27/2005,07:56,1100.75,1101.00,1100.75,1100.75,1,403,404.00
05/27/2005,07:57,1100.75,1100.75,1100.50,1100.75,49,11,60.00
05/27/2005,07:58,1101.00,1101.00,1100.75,1100.75,1,21,22.00
05/27/2005,07:59,1100.75,1100.75,1100.75,1100.75,0,61,61.00
05/27/2005,08:00,1101.00,1101.00,1100.75,1100.75,1,7,8.00
05/27/2005,08:01,1100.75,1101.00,1100.75,1101.00,18,14,32.00
05/27/2005,08:02,1101.00,1101.00,1100.50,1100.50,21,141,162.00
05/27/2005,08:03,1100.50,1100.50,1100.50,1100.50,0,131,131.00
05/27/2005,08:04,1100.50,1100.75,1100.50,1100.75,14,24,38.00
05/27/2005,08:05,1100.75,1100.75,1100.50,1100.50,12,247,259.00
05/27/2005,08:06,1100.50,1100.50,1100.50,1100.50,0,91,91.00
05/27/2005,08:07,1100.75,1100.75,1100.50,1100.50,62,75,137.00
05/27/2005,08:08,1100.50,1100.50,1100.50,1100.50,0,4,4.00
05/27/2005,08:09,1100.50,1100.75,1100.50,1100.75,3,2,5.00
05/27/2005,08:10,1100.75,1100.75,1100.50,1100.50,2,32,34.00
05/27/2005,08:11,1100.50,1100.50,1100.50,1100.50,0,37,37.00
05/27/2005,08:12,1100.50,1100.50,1100.50,1100.50,0,218,218.00
05/27/2005,08:13,1100.50,1100.75,1100.50,1100.50,90,63,153.00
05/27/2005,08:14,1100.50,1100.50,1100.25,1100.50,1,16,17.00
05/27/2005,08:15,1100.50,1100.50,1100.50,1100.50,5,0,5.00
05/27/2005,08:16,1100.25,1100.50,1100.25,1100.50,4,10,14.00
05/27/2005,08:17,1100.25,1100.50,1100.25,1100.25,1,12,13.00
05/27/2005,08:18,1100.50,1100.50,1100.25,1100.25,2,5,7.00
05/27/2005,08:19,1100.50,1100.50,1100.25,1100.25,11,3,14.00
05/27/2005,08:20,1100.25,1100.50,1100.25,1100.25,1,4,5.00
05/27/2005,08:21,1100.50,1100.50,1100.25,1100.25,3,10,13.00
05/27/2005,08:22,1100.25,1100.25,1100.25,1100.25,0,57,57.00
05/27/2005,08:23,1100.25,1100.25,1100.25,1100.25,0,272,272.00
05/27/2005,08:24,1100.25,1100.50,1100.25,1100.25,1,58,59.00
05/27/2005,08:25,1100.25,1100.50,1100.25,1100.25,1,340,341.00
05/27/2005,08:26,1100.25,1100.25,1100.00,1100.00,9,44,53.00
05/27/2005,08:27,1100.25,1100.25,1100.00,1100.25,82,3,85.00
05/27/2005,08:28,1100.25,1100.25,1100.00,1100.00,72,55,127.00
05/27/2005,08:29,1100.25,1100.25,1100.00,1100.00,65,134,199.00
05/27/2005,08:30,1100.25,1100.25,1099.75,1099.75,126,901,1027.00
05/27/2005,08:31,1100.00,1100.00,1099.50,1099.50,327,2009,2336.00
05/27/2005,08:32,1099.50,1099.75,1099.25,1099.50,1602,918,2520.00
05/27/2005,08:33,1099.50,1099.50,1098.75,1098.75,351,1961,2312.00
05/27/2005,08:34,1099.00,1099.25,1098.75,1099.25,1218,205,1423.00
05/27/2005,08:35,1099.00,1099.50,1098.75,1099.50,1443,679,2122.00
05/27/2005,08:36,1099.25,1099.50,1099.00,1099.00,697,642,1339.00
05/27/2005,08:37,1099.00,1099.50,1099.00,1099.25,577,1146,1723.00
05/27/2005,08:38,1099.25,1099.25,1099.00,1099.00,108,486,594.00
05/27/2005,08:39,1099.25,1099.75,1099.00,1099.50,2034,373,2407.00
05/27/2005,08:40,1099.50,1099.75,1099.00,1099.50,1375,913,2288.00
05/27/2005,08:41,1099.50,1099.75,1099.00,1099.00,55,662,717.00
05/27/2005,08:42,1099.25,1099.50,1098.75,1098.75,351,1486,1837.00
05/27/2005,08:43,1099.00,1099.25,1098.50,1098.75,471,1151,1622.00
05/27/2005,08:44,1098.50,1099.00,1098.25,1098.75,1150,1210,2360.00
05/27/2005,08:45,1098.75,1099.50,1098.75,1099.00,1464,537,2001.00
05/27/2005,08:46,1099.00,1099.25,1098.75,1099.25,150,181,331.00
05/27/2005,08:47,1099.00,1099.75,1099.00,1099.50,1227,181,1408.00
05/27/2005,08:48,1099.75,1100.00,1099.50,1099.75,1143,1061,2204.00
05/27/2005,08:49,1099.75,1100.00,1099.75,1100.00,131,1468,1599.00
05/27/2005,08:50,1099.75,1100.25,1099.75,1099.75,1008,883,1891.00
05/27/2005,08:51,1099.75,1100.25,1099.00,1099.00,813,3347,4160.00
05/27/2005,08:52,1099.00,1099.25,1098.75,1099.00,232,999,1231.00
05/27/2005,08:53,1099.00,1099.00,1098.25,1098.50,621,1533,2154.00
05/27/2005,08:54,1098.75,1099.00,1098.50,1098.75,992,321,1313.00
05/27/2005,08:55,1098.75,1099.00,1098.50,1099.00,950,187,1137.00
05/27/2005,08:56,1098.75,1099.25,1098.75,1099.25,285,261,546.00
05/27/2005,08:57,1099.25,1099.75,1099.00,1099.75,1880,75,1955.00
05/27/2005,08:58,1099.75,1100.00,1099.50,1099.75,877,1172,2049.00
05/27/2005,08:59,1099.75,1100.00,1099.50,1099.50,83,595,678.00
05/27/2005,09:00,1099.50,1099.50,1099.00,1099.00,584,1372,1956.00
05/27/2005,09:01,1099.00,1099.25,1098.75,1098.75,278,922,1200.00
05/27/2005,09:02,1098.75,1099.50,1098.75,1099.25,430,318,748.00
05/27/2005,09:03,1099.00,1099.50,1099.00,1099.50,567,257,824.00
05/27/2005,09:04,1099.25,1099.25,1099.00,1099.00,259,305,564.00
05/27/2005,09:05,1099.00,1099.00,1098.75,1099.00,87,298,385.00
05/27/2005,09:06,1099.00,1099.00,1098.50,1098.75,228,589,817.00
05/27/2005,09:07,1098.75,1099.00,1098.50,1098.75,306,375,681.00
05/27/2005,09:08,1098.75,1099.00,1098.50,1098.75,428,571,999.00
05/27/2005,09:09,1099.00,1099.00,1098.75,1099.00,31,176,207.00
05/27/2005,09:10,1099.00,1099.75,1098.75,1099.25,2219,802,3021.00
05/27/2005,09:11,1099.00,1099.25,1098.75,1098.75,73,388,461.00
05/27/2005,09:12,1098.75,1098.75,1098.25,1098.50,411,1330,1741.00
05/27/2005,09:13,1098.75,1098.75,1098.25,1098.75,554,318,872.00
05/27/2005,09:14,1098.75,1098.75,1098.00,1098.25,212,1160,1372.00
05/27/2005,09:15,1098.25,1098.75,1098.00,1098.50,2259,1023,3282.00
05/27/2005,09:16,1098.50,1098.50,1098.25,1098.50,439,691,1130.00
05/27/2005,09:17,1098.50,1098.50,1098.25,1098.25,90,359,449.00
05/27/2005,09:18,1098.50,1098.50,1097.50,1097.75,824,2208,3032.00
05/27/2005,09:19,1098.00,1098.00,1097.75,1097.75,172,385,557.00
05/27/2005,09:20,1097.75,1098.00,1097.50,1097.75,433,850,1283.00
05/27/2005,09:21,1097.50,1097.75,1097.25,1097.50,751,1652,2403.00
05/27/2005,09:22,1097.50,1097.75,1097.25,1097.75,1052,312,1364.00
05/27/2005,09:23,1097.50,1097.75,1097.25,1097.50,64,549,613.00
05/27/2005,09:24,1097.25,1098.00,1097.25,1098.00,1024,118,1142.00
05/27/2005,09:25,1098.00,1098.00,1097.25,1097.25,368,1334,1702.00
05/27/2005,09:26,1097.25,1097.75,1097.25,1097.75,133,34,167.00
05/27/2005,09:27,1097.75,1098.00,1097.75,1098.00,1014,63,1077.00
05/27/2005,09:28,1098.00,1098.25,1097.75,1098.25,592,26,618.00
05/27/2005,09:29,1098.25,1098.25,1097.75,1098.00,756,1095,1851.00
05/27/2005,09:30,1098.00,1098.25,1097.75,1098.00,726,846,1572.00
05/27/2005,09:31,1098.00,1098.50,1097.75,1098.00,937,678,1615.00
05/27/2005,09:32,1098.00,1098.25,1097.75,1098.00,275,491,766.00
05/27/2005,09:33,1098.00,1098.25,1098.00,1098.00,20,292,312.00
05/27/2005,09:34,1098.00,1098.50,1097.75,1098.50,661,74,735.00
05/27/2005,09:35,1098.50,1098.75,1098.25,1098.25,743,65,808.00
05/27/2005,09:36,1098.25,1098.50,1098.25,1098.50,23,414,437.00
05/27/2005,09:37,1098.25,1098.50,1097.75,1097.75,35,848,883.00
05/27/2005,09:38,1097.75,1098.25,1097.75,1098.25,424,199,623.00
05/27/2005,09:39,1098.00,1098.25,1098.00,1098.25,378,212,590.00
05/27/2005,09:40,1098.25,1098.25,1097.75,1098.00,143,374,517.00
05/27/2005,09:41,1098.00,1098.25,1097.75,1098.00,897,505,1402.00
05/27/2005,09:42,1098.25,1098.50,1098.00,1098.00,653,280,933.00
05/27/2005,09:43,1098.25,1098.25,1098.00,1098.00,56,23,79.00
05/27/2005,09:44,1098.25,1098.50,1097.75,1098.00,710,968,1678.00
05/27/2005,09:45,1098.00,1098.25,1097.75,1098.00,465,330,795.00
05/27/2005,09:46,1098.00,1098.25,1097.50,1097.75,420,1222,1642.00
05/27/2005,09:47,1098.00,1098.00,1097.75,1098.00,83,581,664.00
05/27/2005,09:48,1097.75,1097.75,1097.25,1097.50,233,1781,2014.00
05/27/2005,09:49,1097.50,1098.00,1097.25,1098.00,859,20,879.00
05/27/2005,09:50,1097.75,1098.00,1097.75,1098.00,385,48,433.00
05/27/2005,09:51,1098.00,1098.00,1097.75,1098.00,507,112,619.00
05/27/2005,09:52,1098.00,1098.25,1098.00,1098.25,108,10,118.00
05/27/2005,09:53,1098.25,1098.25,1098.00,1098.00,248,14,262.00
05/27/2005,09:54,1098.25,1099.00,1098.25,1098.75,2795,374,3169.00
05/27/2005,09:55,1099.00,1099.00,1098.50,1098.50,501,457,958.00
05/27/2005,09:56,1098.50,1098.75,1098.25,1098.75,888,1084,1972.00
05/27/2005,09:57,1098.75,1098.75,1098.25,1098.50,154,162,316.00
05/27/2005,09:58,1098.75,1098.75,1098.25,1098.25,114,203,317.00
05/27/2005,09:59,1098.25,1099.00,1098.25,1098.75,1393,122,1515.00
05/27/2005,10:00,1098.75,1099.00,1098.25,1098.50,245,1516,1761.00
05/27/2005,10:01,1098.50,1099.00,1098.50,1098.75,655,87,742.00
05/27/2005,10:02,1099.00,1099.25,1098.75,1099.00,436,298,734.00
05/27/2005,10:03,1099.00,1099.00,1098.75,1098.75,425,19,444.00
05/27/2005,10:04,1098.75,1099.00,1098.75,1098.75,23,496,519.00
05/27/2005,10:05,1098.75,1099.00,1098.50,1099.00,635,522,1157.00
05/27/2005,10:06,1099.00,1099.50,1099.00,1099.50,2028,112,2140.00
05/27/2005,10:07,1099.50,1099.75,1099.50,1099.50,738,274,1012.00
05/27/2005,10:08,1099.75,1099.75,1099.25,1099.50,314,477,791.00
05/27/2005,10:09,1099.50,1099.75,1099.25,1099.25,554,834,1388.00
05/27/2005,10:10,1099.25,1099.75,1099.25,1099.50,793,419,1212.00
05/27/2005,10:11,1099.50,1099.75,1099.00,1099.00,835,950,1785.00
05/27/2005,10:12,1099.25,1099.50,1099.00,1099.25,122,330,452.00
05/27/2005,10:13,1099.25,1099.25,1098.75,1099.00,227,656,883.00
05/27/2005,10:14,1098.75,1099.00,1098.75,1099.00,289,11,300.00
05/27/2005,10:15,1098.75,1099.00,1098.75,1099.00,184,2,186.00
05/27/2005,10:16,1099.00,1099.25,1099.00,1099.25,30,2,32.00
05/27/2005,10:17,1099.25,1099.50,1099.00,1099.25,555,89,644.00
05/27/2005,10:18,1099.25,1099.50,1099.00,1099.00,660,44,704.00
05/27/2005,10:19,1099.00,1099.25,1099.00,1099.00,421,8,429.00
05/27/2005,10:20,1099.00,1099.25,1099.00,1099.25,34,72,106.00
05/27/2005,10:21,1099.25,1099.25,1099.00,1099.00,86,552,638.00
05/27/2005,10:22,1099.00,1099.50,1099.00,1099.25,347,94,441.00
05/27/2005,10:23,1099.25,1099.25,1099.00,1099.25,156,71,227.00
05/27/2005,10:24,1099.25,1099.25,1099.00,1099.25,66,1,67.00
05/27/2005,10:25,1099.25,1099.50,1099.25,1099.25,218,40,258.00
05/27/2005,10:26,1099.50,1099.75,1099.00,1099.50,685,415,1100.00
05/27/2005,10:27,1099.50,1099.75,1099.50,1099.50,80,408,488.00
05/27/2005,10:28,1099.50,1099.75,1099.25,1099.50,191,232,423.00
05/27/2005,10:29,1099.50,1099.50,1099.25,1099.25,2,55,57.00
05/27/2005,10:30,1099.50,1099.50,1099.25,1099.50,11,49,60.00
05/27/2005,10:31,1099.50,1099.75,1099.25,1099.75,520,386,906.00
05/27/2005,10:32,1099.75,1099.75,1099.50,1099.50,83,381,464.00
05/27/2005,10:33,1099.50,1099.75,1099.50,1099.50,28,159,187.00
05/27/2005,10:34,1099.50,1100.00,1099.25,1099.50,687,643,1330.00
05/27/2005,10:35,1099.25,1099.50,1099.00,1099.00,120,775,895.00
05/27/2005,10:36,1099.00,1099.50,1099.00,1099.25,989,83,1072.00
05/27/2005,10:37,1099.25,1099.50,1099.00,1099.50,129,163,292.00
05/27/2005,10:38,1099.25,1099.50,1099.00,1099.25,50,372,422.00
05/27/2005,10:39,1099.25,1099.25,1099.00,1099.00,15,982,997.00
05/27/2005,10:40,1099.00,1099.25,1098.75,1099.00,171,79,250.00
05/27/2005,10:41,1099.00,1099.25,1098.75,1099.00,168,54,222.00
05/27/2005,10:42,1099.00,1099.25,1099.00,1099.25,141,224,365.00
05/27/2005,10:43,1099.25,1099.25,1099.00,1099.25,118,3,121.00
05/27/2005,10:44,1099.25,1099.50,1099.25,1099.50,103,34,137.00
05/27/2005,10:45,1099.50,1099.50,1099.25,1099.25,99,13,112.00
05/27/2005,10:46,1099.50,1099.50,1099.00,1099.00,34,418,452.00
05/27/2005,10:47,1099.00,1099.25,1098.75,1099.25,326,608,934.00
05/27/2005,10:48,1099.25,1099.25,1099.00,1099.00,32,10,42.00
05/27/2005,10:49,1099.25,1099.25,1099.00,1099.25,9,8,17.00
05/27/2005,10:50,1099.00,1099.25,1099.00,1099.00,88,50,138.00
05/27/2005,10:51,1099.25,1099.25,1098.75,1098.75,183,364,547.00
05/27/2005,10:52,1098.75,1099.00,1098.75,1099.00,23,33,56.00
05/27/2005,10:53,1099.00,1099.00,1098.75,1099.00,403,2,405.00
05/27/2005,10:54,1099.00,1099.00,1098.75,1099.00,39,475,514.00
05/27/2005,10:55,1099.00,1099.00,1098.75,1099.00,80,78,158.00
05/27/2005,10:56,1099.00,1099.25,1098.75,1099.00,362,340,702.00
05/27/2005,10:57,1099.00,1099.25,1098.75,1099.00,61,78,139.00
05/27/2005,10:58,1099.00,1099.25,1098.75,1099.00,159,142,301.00
05/27/2005,10:59,1099.00,1099.00,1098.75,1099.00,2,3,5.00
05/27/2005,11:00,1099.00,1099.25,1098.75,1099.25,196,120,316.00
05/27/2005,11:01,1099.00,1099.25,1098.75,1099.00,127,216,343.00
05/27/2005,11:02,1099.00,1099.00,1098.75,1099.00,192,7,199.00
05/27/2005,11:03,1099.00,1099.00,1098.75,1098.75,29,5,34.00
05/27/2005,11:04,1098.75,1099.00,1098.75,1098.75,24,11,35.00
05/27/2005,11:05,1098.75,1099.00,1098.75,1099.00,28,171,199.00
05/27/2005,11:06,1099.00,1099.00,1098.75,1099.00,15,9,24.00
05/27/2005,11:07,1098.75,1099.00,1098.50,1099.00,297,401,698.00
05/27/2005,11:08,1099.00,1099.00,1098.50,1098.50,89,137,226.00
05/27/2005,11:09,1098.75,1098.75,1098.50,1098.75,46,1,47.00
05/27/2005,11:10,1098.75,1098.75,1098.50,1098.75,38,5,43.00
05/27/2005,11:11,1098.50,1098.75,1098.50,1098.50,4,194,198.00
05/27/2005,11:12,1098.50,1098.75,1098.50,1098.75,7,2,9.00
05/27/2005,11:13,1098.50,1098.75,1098.50,1098.50,218,7,225.00
05/27/2005,11:14,1098.50,1098.75,1098.50,1098.75,14,5,19.00
05/27/2005,11:15,1098.75,1099.25,1098.75,1099.00,620,334,954.00
05/27/2005,11:16,1099.00,1099.25,1099.00,1099.00,38,60,98.00
05/27/2005,11:17,1099.25,1099.25,1099.00,1099.00,21,251,272.00
05/27/2005,11:18,1099.00,1099.00,1098.75,1099.00,2,24,26.00
05/27/2005,11:19,1098.75,1099.25,1098.75,1099.25,249,21,270.00
05/27/2005,11:20,1099.25,1099.25,1099.00,1099.00,10,39,49.00
05/27/2005,11:21,1099.25,1099.25,1099.00,1099.25,438,6,444.00
05/27/2005,11:22,1099.25,1099.25,1098.75,1099.00,78,365,443.00
05/27/2005,11:23,1099.00,1099.25,1099.00,1099.00,105,7,112.00
05/27/2005,11:24,1099.00,1099.25,1099.00,1099.00,19,12,31.00
05/27/2005,11:25,1099.25,1099.25,1099.00,1099.00,6,340,346.00
05/27/2005,11:26,1099.00,1099.00,1098.75,1099.00,79,51,130.00
05/27/2005,11:27,1099.00,1099.25,1098.75,1098.75,4,41,45.00
05/27/2005,11:28,1099.00,1099.25,1098.75,1099.00,84,85,169.00
05/27/2005,11:29,1099.00,1099.00,1098.75,1099.00,31,77,108.00
05/27/2005,11:30,1099.00,1099.00,1098.75,1099.00,121,152,273.00
05/27/2005,11:31,1099.00,1099.25,1099.00,1099.00,111,70,181.00
05/27/2005,11:32,1099.00,1099.25,1099.00,1099.00,3,5,8.00
05/27/2005,11:33,1099.25,1099.25,1099.00,1099.25,16,133,149.00
05/27/2005,11:34,1099.00,1099.25,1098.75,1099.00,5,178,183.00
05/27/2005,11:35,1099.00,1099.25,1098.75,1098.75,89,133,222.00
05/27/2005,11:36,1098.75,1099.00,1098.50,1098.75,65,923,988.00
05/27/2005,11:37,1098.75,1098.75,1098.50,1098.75,301,3,304.00
05/27/2005,11:38,1098.75,1099.00,1098.75,1098.75,147,247,394.00
05/27/2005,11:39,1099.00,1099.00,1098.75,1098.75,17,195,212.00
05/27/2005,11:40,1098.75,1099.00,1098.75,1099.00,50,29,79.00
05/27/2005,11:41,1098.75,1099.00,1098.75,1098.75,40,16,56.00
05/27/2005,11:42,1098.75,1099.00,1098.75,1098.75,16,26,42.00
05/27/2005,11:43,1099.00,1099.00,1098.75,1099.00,351,26,377.00
05/27/2005,11:44,1099.00,1099.25,1098.75,1099.00,172,39,211.00
05/27/2005,11:45,1099.00,1099.00,1098.75,1099.00,141,62,203.00
05/27/2005,11:46,1098.75,1099.00,1098.75,1099.00,23,14,37.00
05/27/2005,11:47,1099.00,1099.00,1098.75,1099.00,72,89,161.00
05/27/2005,11:48,1099.00,1099.00,1098.75,1098.75,39,31,70.00
05/27/2005,11:49,1098.75,1099.00,1098.75,1098.75,42,53,95.00
05/27/2005,11:50,1099.00,1099.00,1098.75,1099.00,36,19,55.00
05/27/2005,11:51,1099.00,1099.00,1098.75,1099.00,68,900,968.00
05/27/2005,11:52,1098.75,1099.00,1098.75,1098.75,12,47,59.00
05/27/2005,11:53,1099.00,1099.00,1098.75,1099.00,339,22,361.00
05/27/2005,11:54,1099.00,1099.25,1099.00,1099.25,178,213,391.00
05/27/2005,11:55,1099.00,1099.25,1098.75,1098.75,112,669,781.00
05/27/2005,11:56,1098.75,1099.00,1098.75,1099.00,132,7,139.00
05/27/2005,11:57,1099.00,1099.25,1099.00,1099.25,139,0,139.00
05/27/2005,11:58,1099.25,1099.25,1099.00,1099.25,28,101,129.00
05/27/2005,11:59,1099.25,1099.50,1099.25,1099.50,1281,0,1281.00
05/27/2005,12:00,1099.50,1099.75,1099.25,1099.50,544,11,555.00
05/27/2005,12:01,1099.75,1099.75,1099.25,1099.50,234,251,485.00
05/27/2005,12:02,1099.50,1099.50,1099.25,1099.25,18,15,33.00
05/27/2005,12:03,1099.25,1099.50,1099.25,1099.25,11,15,26.00
05/27/2005,12:04,1099.50,1099.75,1099.25,1099.75,135,6,141.00
05/27/2005,12:05,1099.50,1099.75,1099.50,1099.50,196,39,235.00
05/27/2005,12:06,1099.50,1099.75,1099.50,1099.50,35,22,57.00
05/27/2005,12:07,1099.50,1099.75,1099.50,1099.75,72,11,83.00
05/27/2005,12:08,1099.75,1100.25,1099.50,1100.25,1773,50,1823.00
05/27/2005,12:09,1100.25,1100.25,1099.75,1100.25,337,675,1012.00
05/27/2005,12:10,1100.25,1100.75,1100.00,1100.25,1330,974,2304.00
05/27/2005,12:11,1100.25,1100.50,1100.00,1100.00,245,644,889.00
05/27/2005,12:12,1100.00,1100.00,1099.75,1100.00,153,68,221.00
05/27/2005,12:13,1099.75,1100.25,1099.75,1100.00,246,125,371.00
05/27/2005,12:14,1100.00,1100.25,1100.00,1100.25,120,37,157.00
05/27/2005,12:15,1100.00,1100.50,1100.00,1100.50,615,68,683.00
05/27/2005,12:16,1100.25,1100.50,1100.25,1100.50,496,25,521.00
05/27/2005,12:17,1100.75,1101.00,1100.50,1100.75,1088,331,1419.00
05/27/2005,12:18,1100.50,1100.75,1100.50,1100.50,54,353,407.00
05/27/2005,12:19,1100.50,1100.75,1100.50,1100.50,115,64,179.00
05/27/2005,12:20,1100.50,1100.75,1100.25,1100.25,12,283,295.00
05/27/2005,12:21,1100.50,1101.00,1100.25,1100.75,670,183,853.00
05/27/2005,12:22,1100.75,1101.00,1100.50,1100.75,110,181,291.00
05/27/2005,12:23,1100.50,1101.00,1100.50,1101.00,318,2,320.00
05/27/2005,12:24,1100.75,1101.00,1100.50,1100.50,18,262,280.00
05/27/2005,12:25,1100.75,1100.75,1100.25,1100.25,17,486,503.00
05/27/2005,12:26,1100.25,1100.50,1100.25,1100.50,16,108,124.00
05/27/2005,12:27,1100.25,1100.50,1100.00,1100.00,86,543,629.00
05/27/2005,12:28,1100.00,1100.50,1100.00,1100.50,296,3,299.00
05/27/2005,12:29,1100.50,1100.50,1100.25,1100.25,41,217,258.00
05/27/2005,12:30,1100.25,1100.25,1100.00,1100.25,21,147,168.00
05/27/2005,12:31,1100.25,1100.25,1099.75,1099.75,64,1016,1080.00
05/27/2005,12:32,1099.75,1100.25,1099.75,1100.00,206,20,226.00
05/27/2005,12:33,1100.25,1100.25,1100.00,1100.00,136,159,295.00
05/27/2005,12:34,1100.25,1100.25,1100.00,1100.00,86,52,138.00
05/27/2005,12:35,1100.00,1100.25,1100.00,1100.25,13,12,25.00
05/27/2005,12:36,1100.00,1100.25,1100.00,1100.25,26,43,69.00
05/27/2005,12:37,1100.00,1100.25,1100.00,1100.25,35,16,51.00
05/27/2005,12:38,1100.00,1100.25,1100.00,1100.25,94,5,99.00
05/27/2005,12:39,1100.00,1100.25,1100.00,1100.25,24,4,28.00
05/27/2005,12:40,1100.00,1100.25,1100.00,1100.00,17,385,402.00
05/27/2005,12:41,1100.00,1100.00,1099.75,1100.00,379,145,524.00
05/27/2005,12:42,1100.00,1100.25,1099.75,1100.25,99,143,242.00
05/27/2005,12:43,1100.00,1100.25,1100.00,1100.00,16,41,57.00
05/27/2005,12:44,1100.00,1100.25,1100.00,1100.25,27,29,56.00
05/27/2005,12:45,1100.25,1100.25,1100.00,1100.00,164,86,250.00
05/27/2005,12:46,1100.25,1100.25,1100.00,1100.00,29,16,45.00
05/27/2005,12:47,1100.00,1100.25,1100.00,1100.00,11,163,174.00
05/27/2005,12:48,1100.00,1100.25,1099.75,1099.75,72,177,249.00
05/27/2005,12:49,1100.00,1100.00,1099.75,1100.00,47,1,48.00
05/27/2005,12:50,1100.00,1100.00,1100.00,1100.00,182,0,182.00
05/27/2005,12:51,1100.00,1100.25,1100.00,1100.00,56,25,81.00
05/27/2005,12:52,1100.00,1100.25,1100.00,1100.25,156,1,157.00
05/27/2005,12:53,1100.25,1100.25,1100.00,1100.25,10,4,14.00
05/27/2005,12:54,1100.00,1100.00,1099.75,1100.00,3,260,263.00
05/27/2005,12:55,1099.75,1100.00,1099.75,1100.00,21,27,48.00
05/27/2005,12:56,1100.00,1100.00,1099.75,1100.00,114,177,291.00
05/27/2005,12:57,1100.00,1100.25,1100.00,1100.25,231,10,241.00
05/27/2005,12:58,1100.25,1100.25,1100.25,1100.25,2,0,2.00
05/27/2005,12:59,1100.00,1100.25,1100.00,1100.00,2,43,45.00
05/27/2005,13:00,1100.25,1100.25,1100.00,1100.25,23,6,29.00
05/27/2005,13:01,1100.25,1100.25,1100.00,1100.25,28,310,338.00
05/27/2005,13:02,1100.00,1100.25,1099.75,1100.00,235,154,389.00
05/27/2005,13:03,1100.00,1100.25,1100.00,1100.25,16,6,22.00
05/27/2005,13:04,1100.25,1100.25,1100.00,1100.00,57,20,77.00
05/27/2005,13:05,1100.00,1100.25,1100.00,1100.25,244,48,292.00
05/27/2005,13:06,1100.25,1100.50,1100.25,1100.50,98,52,150.00
05/27/2005,13:07,1100.50,1100.50,1100.25,1100.50,34,57,91.00
05/27/2005,13:08,1100.50,1100.50,1100.25,1100.50,190,8,198.00
05/27/2005,13:09,1100.25,1100.75,1100.25,1100.50,176,653,829.00
05/27/2005,13:10,1100.50,1100.75,1100.25,1100.50,126,268,394.00
05/27/2005,13:11,1100.50,1101.00,1100.50,1100.75,688,529,1217.00
05/27/2005,13:12,1100.75,1101.00,1100.75,1100.75,265,199,464.00
05/27/2005,13:13,1101.00,1101.00,1100.75,1100.75,327,35,362.00
05/27/2005,13:14,1100.75,1101.00,1100.75,1100.75,20,50,70.00
05/27/2005,13:15,1100.75,1101.00,1100.75,1101.00,63,99,162.00
05/27/2005,13:16,1101.00,1101.00,1100.75,1101.00,22,43,65.00
05/27/2005,13:17,1100.75,1101.00,1100.75,1100.75,9,158,167.00
05/27/2005,13:18,1100.75,1100.75,1100.50,1100.75,243,323,566.00
05/27/2005,13:19,1100.75,1101.00,1100.75,1101.00,195,10,205.00
05/27/2005,13:20,1101.00,1101.00,1100.75,1100.75,53,291,344.00
05/27/2005,13:21,1101.00,1101.00,1100.75,1100.75,4,35,39.00
05/27/2005,13:22,1100.75,1101.00,1100.75,1101.00,7,109,116.00
05/27/2005,13:23,1100.75,1101.00,1100.75,1101.00,52,175,227.00
05/27/2005,13:24,1101.00,1101.00,1100.75,1100.75,8,36,44.00
05/27/2005,13:25,1100.75,1101.25,1100.75,1101.25,804,169,973.00
05/27/2005,13:26,1101.00,1101.50,1101.00,1101.50,2223,587,2810.00
05/27/2005,13:27,1101.25,1101.50,1101.25,1101.50,173,174,347.00
05/27/2005,13:28,1101.25,1101.50,1101.25,1101.25,11,116,127.00
05/27/2005,13:29,1101.50,1101.50,1101.00,1101.25,366,739,1105.00
05/27/2005,13:30,1101.25,1101.50,1101.00,1101.25,261,244,505.00
05/27/2005,13:31,1101.00,1101.25,1101.00,1101.00,20,37,57.00
05/27/2005,13:32,1101.00,1101.25,1101.00,1101.25,22,81,103.00
05/27/2005,13:33,1101.25,1101.25,1101.00,1101.00,32,343,375.00
05/27/2005,13:34,1101.00,1101.25,1101.00,1101.00,11,59,70.00
05/27/2005,13:35,1101.25,1101.25,1100.75,1100.75,150,248,398.00
05/27/2005,13:36,1100.75,1101.00,1100.75,1101.00,50,19,69.00
05/27/2005,13:37,1101.00,1101.00,1100.75,1101.00,21,8,29.00
05/27/2005,13:38,1101.00,1101.00,1100.75,1101.00,48,10,58.00
05/27/2005,13:39,1100.75,1101.00,1100.75,1100.75,20,1056,1076.00
05/27/2005,13:40,1100.75,1100.75,1100.50,1100.75,66,149,215.00
05/27/2005,13:41,1100.75,1100.75,1100.50,1100.75,358,4,362.00
05/27/2005,13:42,1100.50,1101.00,1100.50,1100.75,59,183,242.00
05/27/2005,13:43,1100.75,1101.00,1100.75,1100.75,18,70,88.00
05/27/2005,13:44,1100.75,1101.00,1100.75,1101.00,267,15,282.00
05/27/2005,13:45,1100.75,1101.00,1100.75,1100.75,12,34,46.00
05/27/2005,13:46,1101.00,1101.00,1100.75,1100.75,16,52,68.00
05/27/2005,13:47,1100.75,1101.00,1100.50,1100.50,9,350,359.00
05/27/2005,13:48,1100.75,1101.00,1100.75,1100.75,91,1,92.00
05/27/2005,13:49,1100.75,1101.00,1100.75,1100.75,3,12,15.00
05/27/2005,13:50,1101.00,1101.00,1100.75,1101.00,36,59,95.00
05/27/2005,13:51,1101.00,1101.00,1100.75,1100.75,56,29,85.00
05/27/2005,13:52,1100.75,1101.00,1100.75,1100.75,14,62,76.00
05/27/2005,13:53,1100.75,1101.00,1100.75,1101.00,2,11,13.00
05/27/2005,13:54,1101.00,1101.00,1100.75,1101.00,110,5,115.00
05/27/2005,13:55,1101.00,1101.25,1100.75,1101.25,412,21,433.00
05/27/2005,13:56,1101.00,1101.50,1101.00,1101.25,743,201,944.00
05/27/2005,13:57,1101.25,1101.50,1101.00,1101.25,30,468,498.00
05/27/2005,13:58,1101.25,1101.25,1101.00,1101.25,205,5,210.00
05/27/2005,13:59,1101.25,1101.50,1101.00,1101.25,111,27,138.00
05/27/2005,14:00,1101.25,1101.25,1101.00,1101.25,55,158,213.00
05/27/2005,14:01,1101.00,1101.25,1101.00,1101.00,101,12,113.00
05/27/2005,14:02,1101.25,1101.25,1101.00,1101.25,37,17,54.00
05/27/2005,14:03,1101.00,1101.25,1101.00,1101.00,55,30,85.00
05/27/2005,14:04,1101.00,1101.25,1101.00,1101.00,33,129,162.00
05/27/2005,14:05,1101.00,1101.25,1101.00,1101.00,20,73,93.00
05/27/2005,14:06,1101.00,1101.00,1100.75,1100.75,193,366,559.00
05/27/2005,14:07,1100.75,1101.00,1100.75,1101.00,29,37,66.00
05/27/2005,14:08,1100.75,1101.00,1100.75,1100.75,14,108,122.00
05/27/2005,14:09,1100.75,1100.75,1100.50,1100.75,434,496,930.00
05/27/2005,14:10,1100.75,1100.75,1100.50,1100.50,67,148,215.00
05/27/2005,14:11,1100.75,1100.75,1100.25,1100.25,153,739,892.00
05/27/2005,14:12,1100.25,1100.75,1100.25,1100.50,273,161,434.00
05/27/2005,14:13,1100.50,1100.75,1100.25,1100.50,126,116,242.00
05/27/2005,14:14,1100.50,1100.75,1100.50,1100.75,37,6,43.00
05/27/2005,14:15,1100.75,1100.75,1100.50,1100.75,22,60,82.00
05/27/2005,14:16,1100.50,1100.75,1100.50,1100.75,361,7,368.00
05/27/2005,14:17,1100.75,1101.00,1100.75,1101.00,46,52,98.00
05/27/2005,14:18,1100.75,1101.00,1100.75,1101.00,604,1,605.00
05/27/2005,14:19,1101.00,1101.25,1100.75,1101.25,313,83,396.00
05/27/2005,14:20,1101.25,1101.25,1101.00,1101.25,201,4,205.00
05/27/2005,14:21,1101.25,1101.25,1101.00,1101.25,144,7,151.00
05/27/2005,14:22,1101.25,1101.25,1101.00,1101.25,12,22,34.00
05/27/2005,14:23,1101.00,1101.25,1101.00,1101.25,9,11,20.00
05/27/2005,14:24,1101.00,1101.25,1101.00,1101.00,25,172,197.00
05/27/2005,14:25,1101.00,1101.25,1101.00,1101.25,71,14,85.00
05/27/2005,14:26,1101.25,1101.25,1101.00,1101.00,100,9,109.00
05/27/2005,14:27,1101.00,1101.50,1101.00,1101.25,385,68,453.00
05/27/2005,14:28,1101.50,1101.50,1101.00,1101.25,465,749,1214.00
05/27/2005,14:29,1101.50,1101.50,1101.25,1101.25,698,90,788.00
05/27/2005,14:30,1101.25,1101.50,1101.25,1101.25,40,285,325.00
05/27/2005,14:31,1101.25,1101.50,1101.00,1101.25,30,338,368.00
05/27/2005,14:32,1101.25,1101.50,1101.25,1101.25,12,73,85.00
05/27/2005,14:33,1101.25,1101.50,1101.25,1101.50,22,213,235.00
05/27/2005,14:34,1101.25,1101.50,1101.00,1101.00,7,423,430.00
05/27/2005,14:35,1101.00,1101.25,1101.00,1101.25,35,62,97.00
05/27/2005,14:36,1101.00,1101.25,1101.00,1101.25,22,34,56.00
05/27/2005,14:37,1101.00,1101.25,1101.00,1101.25,22,14,36.00
05/27/2005,14:38,1101.25,1101.25,1101.00,1101.25,30,10,40.00
05/27/2005,14:39,1101.25,1101.50,1101.00,1101.25,509,113,622.00
05/27/2005,14:40,1101.25,1101.25,1101.00,1101.25,7,15,22.00
05/27/2005,14:41,1101.25,1101.50,1101.00,1101.25,582,535,1117.00
05/27/2005,14:42,1101.25,1101.50,1101.25,1101.25,10,76,86.00
05/27/2005,14:43,1101.50,1101.75,1101.25,1101.75,2001,115,2116.00
05/27/2005,14:44,1101.75,1101.75,1101.50,1101.50,116,90,206.00
05/27/2005,14:45,1101.50,1101.75,1101.25,1101.50,271,768,1039.00
05/27/2005,14:46,1101.50,1101.50,1101.25,1101.25,154,486,640.00
05/27/2005,14:47,1101.25,1101.75,1101.25,1101.50,454,279,733.00
05/27/2005,14:48,1101.50,1101.50,1101.25,1101.25,21,330,351.00
05/27/2005,14:49,1101.25,1101.50,1101.00,1101.00,20,318,338.00
05/27/2005,14:50,1101.00,1101.25,1100.50,1100.50,50,1307,1357.00
05/27/2005,14:51,1100.75,1100.75,1100.25,1100.25,176,685,861.00
05/27/2005,14:52,1100.25,1100.25,1099.50,1099.75,596,3024,3620.00
05/27/2005,14:53,1099.75,1100.00,1099.50,1100.00,649,846,1495.00
05/27/2005,14:54,1100.00,1100.00,1099.75,1100.00,319,23,342.00
05/27/2005,14:55,1100.00,1100.50,1100.00,1100.50,630,56,686.00
05/27/2005,14:56,1100.25,1100.50,1100.00,1100.25,247,645,892.00
05/27/2005,14:57,1100.25,1100.75,1100.25,1100.75,571,224,795.00
05/27/2005,14:58,1100.50,1101.00,1100.50,1101.00,979,181,1160.00
05/27/2005,14:59,1100.75,1101.00,1100.75,1100.75,32,765,797.00
05/27/2005,15:00,1100.75,1101.25,1100.50,1101.25,2481,1394,3875.00
05/27/2005,15:01,1101.00,1101.50,1101.00,1101.25,1600,1243,2843.00
05/27/2005,15:02,1101.25,1101.50,1101.00,1101.25,724,597,1321.00
05/27/2005,15:03,1101.25,1101.50,1101.00,1101.25,334,370,704.00
05/27/2005,15:04,1101.50,1101.50,1101.00,1101.00,179,315,494.00
05/27/2005,15:05,1101.25,1101.25,1101.00,1101.25,381,22,403.00
05/27/2005,15:06,1101.25,1101.50,1101.00,1101.25,439,323,762.00
05/27/2005,15:07,1101.25,1101.50,1101.00,1101.25,343,253,596.00
05/27/2005,15:08,1101.00,1101.25,1101.00,1101.25,196,52,248.00
05/27/2005,15:09,1101.25,1101.25,1100.75,1101.25,231,732,963.00
05/27/2005,15:10,1101.00,1101.25,1101.00,1101.25,120,83,203.00
05/27/2005,15:11,1101.25,1101.25,1100.75,1101.00,585,789,1374.00
05/27/2005,15:12,1101.00,1101.25,1100.75,1101.25,109,26,135.00
05/27/2005,15:13,1101.00,1101.50,1101.00,1101.25,1026,124,1150.00
05/27/2005,15:14,1101.50,1101.75,1101.25,1101.50,1368,256,1624.00
05/27/2005,15:15,1101.25,1101.75,1101.25,1101.50,720,1635,2355.00
05/27/2005,15:16,1101.25,1101.75,1101.25,1101.50,155,96,251.00
05/29/2005,17:01,1101.25,1101.50,1101.00,1101.00,12,112,124.00
05/29/2005,17:02,1101.00,1101.00,1101.00,1101.00,0,1,1.00
05/29/2005,17:03,1101.00,1101.00,1100.75,1100.75,0,10,10.00
05/29/2005,17:04,1101.25,1101.25,1101.00,1101.25,4,5,9.00
05/29/2005,17:05,1101.00,1101.00,1100.50,1100.50,0,121,121.00
05/29/2005,17:06,1100.50,1100.50,1100.50,1100.50,0,9,9.00
05/29/2005,17:07,1100.25,1100.50,1100.25,1100.50,2,1,3.00
05/29/2005,17:08,1100.50,1100.50,1100.50,1100.50,20,0,20.00
05/29/2005,17:09,1100.50,1100.50,1100.50,1100.50,14,0,14.00
05/29/2005,17:10,1100.50,1100.50,1100.25,1100.50,4,2,6.00
05/29/2005,17:11,1100.75,1100.75,1100.75,1100.75,1,0,1.00
05/29/2005,17:12,1100.75,1100.75,1100.75,1100.75,1,0,1.00
05/29/2005,17:13,1100.50,1100.50,1100.50,1100.50,0,1,1.00
05/29/2005,17:23,1100.75,1101.25,1100.75,1101.00,32,12,44.00
05/29/2005,17:25,1101.00,1101.00,1101.00,1101.00,0,5,5.00
05/29/2005,17:32,1101.00,1101.00,1101.00,1101.00,0,3,3.00
05/29/2005,17:38,1101.00,1101.25,1101.00,1101.00,1,4,5.00
05/29/2005,17:39,1101.25,1101.25,1101.25,1101.25,132,0,132.00
05/29/2005,17:40,1101.50,1101.50,1101.25,1101.25,20,7,27.00
05/29/2005,17:41,1101.25,1101.50,1101.25,1101.25,2,6,8.00
05/29/2005,17:42,1101.25,1101.25,1101.25,1101.25,0,9,9.00
05/29/2005,17:43,1101.50,1101.50,1101.50,1101.50,9,0,9.00
05/29/2005,17:44,1101.50,1101.50,1101.25,1101.25,7,11,18.00
05/29/2005,17:45,1101.25,1101.25,1101.25,1101.25,0,10,10.00
05/29/2005,17:46,1101.25,1101.25,1101.25,1101.25,0,2,2.00
05/29/2005,17:47,1101.50,1101.50,1101.25,1101.25,1,5,6.00
05/29/2005,17:49,1101.25,1101.25,1101.25,1101.25,0,2,2.00
05/29/2005,17:54,1101.25,1101.25,1101.25,1101.25,0,1,1.00
05/29/2005,17:57,1101.25,1101.25,1101.25,1101.25,0,1,1.00
05/29/2005,17:59,1101.25,1101.25,1101.25,1101.25,0,18,18.00
05/29/2005,18:00,1101.25,1101.25,1101.25,1101.25,0,2,2.00
05/29/2005,18:02,1101.25,1101.25,1101.25,1101.25,0,3,3.00
05/29/2005,18:04,1101.25,1101.25,1101.25,1101.25,0,1,1.00
05/29/2005,18:05,1101.25,1101.25,1101.25,1101.25,0,1,1.00
05/29/2005,18:10,1101.25,1101.25,1101.25,1101.25,0,1,1.00
05/29/2005,18:28,1101.50,1101.50,1101.50,1101.50,20,0,20.00
05/29/2005,18:31,1101.50,1101.50,1101.50,1101.50,2,0,2.00
05/29/2005,18:53,1101.25,1101.25,1101.25,1101.25,0,1,1.00
05/29/2005,18:55,1101.25,1101.25,1101.25,1101.25,0,1,1.00
05/29/2005,18:58,1101.50,1101.50,1101.50,1101.50,5,0,5.00
05/29/2005,19:01,1101.50,1101.50,1101.50,1101.50,1,0,1.00
05/29/2005,19:03,1101.50,1101.50,1101.50,1101.50,3,0,3.00
05/29/2005,19:20,1101.50,1101.50,1101.50,1101.50,1,0,1.00
05/29/2005,19:22,1101.50,1101.50,1101.50,1101.50,20,0,20.00
05/29/2005,19:27,1101.25,1101.25,1101.25,1101.25,0,4,4.00
05/29/2005,19:28,1101.50,1101.50,1101.50,1101.50,1,0,1.00
05/29/2005,19:29,1101.25,1101.25,1101.25,1101.25,0,2,2.00
05/29/2005,19:33,1101.25,1101.25,1101.25,1101.25,0,1,1.00
05/29/2005,19:41,1101.50,1101.50,1101.50,1101.50,5,0,5.00
05/29/2005,19:43,1101.50,1101.50,1101.50,1101.50,2,0,2.00
05/29/2005,19:47,1101.50,1101.50,1101.50,1101.50,5,0,5.00
05/29/2005,19:48,1101.50,1101.50,1101.50,1101.50,1,0,1.00
05/29/2005,19:51,1101.50,1101.50,1101.50,1101.50,2,0,2.00
05/29/2005,19:56,1101.50,1101.50,1101.50,1101.50,5,0,5.00
05/29/2005,19:57,1101.75,1101.75,1101.75,1101.75,27,0,27.00
05/29/2005,19:59,1101.75,1101.75,1101.75,1101.75,5,0,5.00
05/29/2005,20:00,1101.75,1101.75,1101.75,1101.75,1,0,1.00
05/29/2005,20:08,1101.75,1101.75,1101.75,1101.75,100,0,100.00
05/29/2005,20:11,1101.75,1101.75,1101.75,1101.75,10,0,10.00
05/29/2005,20:12,1101.75,1101.75,1101.75,1101.75,5,0,5.00
05/29/2005,20:15,1101.75,1101.75,1101.75,1101.75,1,0,1.00
05/29/2005,20:16,1101.75,1101.75,1101.75,1101.75,4,0,4.00
05/29/2005,20:17,1101.75,1101.75,1101.75,1101.75,4,0,4.00
05/29/2005,20:19,1101.75,1101.75,1101.75,1101.75,1,0,1.00
05/29/2005,20:26,1101.75,1101.75,1101.75,1101.75,2,0,2.00
05/29/2005,20:34,1101.75,1101.75,1101.75,1101.75,1,0,1.00
05/29/2005,20:50,1101.75,1101.75,1101.75,1101.75,1,0,1.00
05/29/2005,21:15,1101.50,1101.50,1101.50,1101.50,0,27,27.00
05/29/2005,21:16,1101.25,1101.25,1101.25,1101.25,0,1,1.00
05/29/2005,21:18,1101.50,1101.75,1101.50,1101.75,21,0,21.00
05/29/2005,21:19,1101.50,1101.50,1101.50,1101.50,0,3,3.00
05/29/2005,21:20,1101.25,1101.50,1101.25,1101.50,1,3,4.00
05/29/2005,21:21,1101.50,1101.75,1101.50,1101.75,22,0,22.00
05/29/2005,21:22,1101.75,1101.75,1101.75,1101.75,3,0,3.00
05/29/2005,21:24,1101.75,1101.75,1101.75,1101.75,2,0,2.00
05/29/2005,21:27,1101.75,1101.75,1101.75,1101.75,1,0,1.00
05/29/2005,21:52,1101.75,1101.75,1101.75,1101.75,1,0,1.00
05/29/2005,22:04,1101.50,1101.50,1101.50,1101.50,0,1,1.00
05/29/2005,22:14,1101.75,1101.75,1101.75,1101.75,1,0,1.00
05/29/2005,22:36,1101.75,1101.75,1101.75,1101.75,6,0,6.00
05/29/2005,22:43,1101.75,1101.75,1101.75,1101.75,7,0,7.00
05/29/2005,22:50,1101.75,1101.75,1101.75,1101.75,1,0,1.00
05/29/2005,22:55,1101.75,1101.75,1101.75,1101.75,1,0,1.00
05/29/2005,23:03,1101.75,1101.75,1101.75,1101.75,22,0,22.00
05/29/2005,23:07,1101.50,1101.75,1101.50,1101.75,1,1,2.00
05/29/2005,23:14,1101.50,1101.50,1101.50,1101.50,0,1,1.00
05/29/2005,23:15,1101.50,1101.50,1101.50,1101.50,0,5,5.00
05/29/2005,23:16,1101.50,1102.00,1101.50,1102.00,54,4,58.00
05/29/2005,23:19,1102.00,1102.00,1102.00,1102.00,1,0,1.00
05/29/2005,23:23,1101.75,1101.75,1101.75,1101.75,0,2,2.00
05/29/2005,23:34,1101.75,1101.75,1101.75,1101.75,0,2,2.00
05/29/2005,23:44,1102.00,1102.00,1102.00,1102.00,45,0,45.00
05/29/2005,23:50,1102.00,1102.00,1102.00,1102.00,17,0,17.00
05/29/2005,23:56,1102.25,1102.25,1102.25,1102.25,119,0,119.00
05/29/2005,23:57,1102.00,1102.25,1102.00,1102.25,2,10,12.00
05/30/2005,00:07,1102.00,1102.00,1102.00,1102.00,0,1,1.00
05/30/2005,00:09,1102.00,1102.00,1102.00,1102.00,0,8,8.00
05/30/2005,00:12,1102.00,1102.00,1102.00,1102.00,0,11,11.00
05/30/2005,00:15,1102.00,1102.00,1102.00,1102.00,0,1,1.00
05/30/2005,00:17,1102.00,1102.00,1102.00,1102.00,0,1,1.00
05/30/2005,00:19,1102.00,1102.00,1102.00,1102.00,0,1,1.00
05/30/2005,00:23,1102.00,1102.00,1102.00,1102.00,0,5,5.00
05/30/2005,00:25,1102.00,1102.00,1102.00,1102.00,0,1,1.00
05/30/2005,00:27,1102.00,1102.00,1102.00,1102.00,0,22,22.00
05/30/2005,00:31,1101.75,1101.75,1101.75,1101.75,0,1,1.00
05/30/2005,00:35,1101.75,1101.75,1101.75,1101.75,0,1,1.00
05/30/2005,00:41,1101.75,1101.75,1101.75,1101.75,0,25,25.00
05/30/2005,00:42,1101.75,1101.75,1101.75,1101.75,0,5,5.00
05/30/2005,00:52,1101.75,1102.00,1101.75,1102.00,1,4,5.00
05/30/2005,00:53,1101.75,1101.75,1101.75,1101.75,0,1,1.00
05/30/2005,00:57,1101.75,1101.75,1101.75,1101.75,0,3,3.00
05/30/2005,01:01,1101.75,1101.75,1101.75,1101.75,0,2,2.00
05/30/2005,01:02,1101.75,1101.75,1101.50,1101.50,2,28,30.00
05/30/2005,01:07,1101.75,1101.75,1101.75,1101.75,21,0,21.00
05/30/2005,01:08,1101.75,1101.75,1101.75,1101.75,2,0,2.00
05/30/2005,01:14,1101.50,1101.50,1101.50,1101.50,0,1,1.00
05/30/2005,01:20,1101.50,1101.75,1101.50,1101.75,1,2,3.00
05/30/2005,01:23,1101.75,1101.75,1101.75,1101.75,10,0,10.00
05/30/2005,01:27,1101.75,1101.75,1101.75,1101.75,2,0,2.00
05/30/2005,01:29,1101.75,1101.75,1101.75,1101.75,1,0,1.00
05/30/2005,01:34,1101.75,1101.75,1101.75,1101.75,1,0,1.00
05/30/2005,01:40,1101.75,1101.75,1101.75,1101.75,17,0,17.00
05/30/2005,01:41,1102.00,1102.00,1101.75,1101.75,1,1,2.00
05/30/2005,01:45,1101.50,1101.50,1101.50,1101.50,0,1,1.00
05/30/2005,01:52,1101.50,1101.50,1101.50,1101.50,0,1,1.00
05/30/2005,01:53,1101.75,1101.75,1101.75,1101.75,1,0,1.00
05/30/2005,01:56,1101.50,1101.50,1101.50,1101.50,0,51,51.00
05/30/2005,01:57,1101.75,1101.75,1101.75,1101.75,1,0,1.00
05/30/2005,01:58,1101.50,1101.50,1101.50,1101.50,0,35,35.00
05/30/2005,01:59,1101.25,1101.25,1101.25,1101.25,0,84,84.00
05/30/2005,02:00,1101.00,1101.00,1101.00,1101.00,0,25,25.00
05/30/2005,02:01,1101.25,1101.25,1101.00,1101.00,3,15,18.00
05/30/2005,02:02,1101.00,1101.00,1100.25,1100.50,67,155,222.00
05/30/2005,02:03,1100.25,1100.25,1099.50,1099.50,25,436,461.00
05/30/2005,02:04,1099.75,1100.00,1099.50,1099.50,36,61,97.00
05/30/2005,02:05,1099.50,1099.75,1099.50,1099.50,11,37,48.00
05/30/2005,02:06,1099.75,1100.25,1099.50,1099.75,74,87,161.00
05/30/2005,02:07,1099.50,1099.75,1099.50,1099.75,46,23,69.00
05/30/2005,02:08,1099.75,1099.75,1099.75,1099.75,40,0,40.00
05/30/2005,02:09,1099.50,1099.75,1099.50,1099.75,23,30,53.00
05/30/2005,02:10,1099.75,1099.75,1099.75,1099.75,3,0,3.00
05/30/2005,02:11,1099.75,1099.75,1099.75,1099.75,54,0,54.00
05/30/2005,02:12,1099.75,1099.75,1099.50,1099.50,2,63,65.00
05/30/2005,02:13,1099.50,1099.50,1099.50,1099.50,0,25,25.00
05/30/2005,02:15,1099.75,1099.75,1099.75,1099.75,32,0,32.00
05/30/2005,02:16,1099.75,1099.75,1099.50,1099.50,21,74,95.00
05/30/2005,02:17,1099.25,1099.50,1099.25,1099.25,10,108,118.00
05/30/2005,02:18,1099.25,1099.25,1099.00,1099.25,10,15,25.00
05/30/2005,02:19,1099.25,1099.25,1099.25,1099.25,8,0,8.00
05/30/2005,02:21,1099.50,1099.50,1099.50,1099.50,1,0,1.00
05/30/2005,02:22,1099.50,1099.50,1099.50,1099.50,6,0,6.00
05/30/2005,02:23,1099.50,1099.75,1099.50,1099.75,13,0,13.00
05/30/2005,02:24,1099.75,1099.75,1099.75,1099.75,1,0,1.00
05/30/2005,02:25,1099.75,1099.75,1099.75,1099.75,12,0,12.00
05/30/2005,02:26,1099.75,1099.75,1099.75,1099.75,26,0,26.00
05/30/2005,02:27,1099.75,1099.75,1099.75,1099.75,18,0,18.00
05/30/2005,02:28,1099.75,1099.75,1099.75,1099.75,18,0,18.00
05/30/2005,02:29,1099.75,1099.75,1099.75,1099.75,7,0,7.00
05/30/2005,02:31,1099.75,1100.00,1099.75,1100.00,50,0,50.00
05/30/2005,02:32,1099.75,1099.75,1099.75,1099.75,0,4,4.00
05/30/2005,02:33,1099.75,1099.75,1099.75,1099.75,0,38,38.00
05/30/2005,02:34,1099.75,1100.00,1099.50,1100.00,50,13,63.00
05/30/2005,02:35,1099.75,1100.00,1099.50,1099.75,59,49,108.00
05/30/2005,02:36,1099.50,1099.50,1099.25,1099.50,7,33,40.00
05/30/2005,02:37,1099.50,1099.50,1099.50,1099.50,62,0,62.00
05/30/2005,02:38,1099.50,1099.50,1099.50,1099.50,26,0,26.00
05/30/2005,02:39,1099.50,1099.50,1099.50,1099.50,1,0,1.00
05/30/2005,02:40,1099.50,1099.50,1099.50,1099.50,13,0,13.00
05/30/2005,02:42,1099.50,1099.50,1099.50,1099.50,1,0,1.00
05/30/2005,02:44,1099.75,1099.75,1099.75,1099.75,20,0,20.00
05/30/2005,02:45,1099.75,1099.75,1099.75,1099.75,5,0,5.00
05/30/2005,02:46,1099.75,1099.75,1099.75,1099.75,10,0,10.00
05/30/2005,02:47,1099.75,1099.75,1099.75,1099.75,1,0,1.00
05/30/2005,02:48,1099.75,1099.75,1099.75,1099.75,4,0,4.00
05/30/2005,02:51,1099.50,1099.50,1099.50,1099.50,0,3,3.00
05/30/2005,02:52,1099.50,1099.50,1099.50,1099.50,0,12,12.00
05/30/2005,02:53,1099.50,1099.75,1099.50,1099.75,1,6,7.00
05/30/2005,02:56,1099.75,1099.75,1099.75,1099.75,5,0,5.00
05/30/2005,03:00,1099.50,1099.50,1099.50,1099.50,0,1,1.00
05/30/2005,03:02,1099.75,1099.75,1099.50,1099.50,3,1,4.00
05/30/2005,03:03,1099.75,1099.75,1099.75,1099.75,2,0,2.00
05/30/2005,03:04,1099.75,1099.75,1099.75,1099.75,1,0,1.00
05/30/2005,03:05,1099.50,1099.50,1099.50,1099.50,0,10,10.00
05/30/2005,03:07,1099.50,1099.75,1099.50,1099.75,18,7,25.00
05/30/2005,03:08,1099.75,1099.75,1099.75,1099.75,2,0,2.00
05/30/2005,03:10,1099.75,1099.75,1099.75,1099.75,8,0,8.00
05/30/2005,03:11,1099.75,1099.75,1099.75,1099.75,17,0,17.00
05/30/2005,03:17,1099.75,1099.75,1099.75,1099.75,5,0,5.00
05/30/2005,03:19,1099.75,1099.75,1099.75,1099.75,17,0,17.00
05/30/2005,03:22,1099.75,1099.75,1099.75,1099.75,1,0,1.00
05/30/2005,03:24,1099.75,1099.75,1099.75,1099.75,4,0,4.00
05/30/2005,03:25,1099.50,1099.50,1099.50,1099.50,0,6,6.00
05/30/2005,03:26,1099.75,1099.75,1099.75,1099.75,5,0,5.00
05/30/2005,03:27,1099.75,1099.75,1099.75,1099.75,10,0,10.00
05/30/2005,03:28,1099.50,1099.50,1099.50,1099.50,0,13,13.00
05/30/2005,03:29,1099.50,1099.50,1099.50,1099.50,0,20,20.00
05/30/2005,03:32,1099.75,1099.75,1099.75,1099.75,1,0,1.00
05/30/2005,03:34,1099.50,1099.50,1099.50,1099.50,0,4,4.00
05/30/2005,03:35,1099.25,1099.25,1099.25,1099.25,0,4,4.00
05/30/2005,03:37,1099.50,1099.50,1099.50,1099.50,11,0,11.00
05/30/2005,03:38,1099.50,1099.50,1099.50,1099.50,5,0,5.00
05/30/2005,03:44,1099.25,1099.25,1099.25,1099.25,0,1,1.00
05/30/2005,03:45,1099.25,1099.25,1099.25,1099.25,0,78,78.00
05/30/2005,03:46,1099.25,1099.25,1099.25,1099.25,0,1,1.00
05/30/2005,03:49,1099.25,1099.25,1099.25,1099.25,0,1,1.00
05/30/2005,03:50,1099.25,1099.25,1099.25,1099.25,0,1,1.00
05/30/2005,03:52,1099.50,1099.50,1099.50,1099.50,11,0,11.00
05/30/2005,03:53,1099.50,1099.50,1099.50,1099.50,6,0,6.00
05/30/2005,03:57,1099.25,1099.25,1099.25,1099.25,0,1,1.00
05/30/2005,03:59,1099.50,1099.50,1099.50,1099.50,11,0,11.00
05/30/2005,04:00,1099.50,1099.50,1099.50,1099.50,39,0,39.00
05/30/2005,04:01,1099.50,1099.75,1099.25,1099.50,71,11,82.00
05/30/2005,04:02,1099.50,1099.50,1099.50,1099.50,0,19,19.00
05/30/2005,04:03,1099.50,1099.50,1099.50,1099.50,0,10,10.00
05/30/2005,04:05,1099.75,1099.75,1099.75,1099.75,21,0,21.00
05/30/2005,04:06,1100.00,1100.00,1100.00,1100.00,15,0,15.00
05/30/2005,04:11,1099.75,1099.75,1099.75,1099.75,0,14,14.00
05/30/2005,04:15,1100.00,1100.00,1100.00,1100.00,10,0,10.00
05/30/2005,04:16,1099.75,1100.00,1099.75,1100.00,13,8,21.00
05/30/2005,04:17,1100.25,1100.25,1100.25,1100.25,13,0,13.00
05/30/2005,04:19,1100.00,1100.00,1100.00,1100.00,0,18,18.00
05/30/2005,04:23,1099.75,1099.75,1099.75,1099.75,0,1,1.00
05/30/2005,04:25,1100.00,1100.00,1100.00,1100.00,9,0,9.00
05/30/2005,04:27,1100.00,1100.00,1100.00,1100.00,1,0,1.00
05/30/2005,04:28,1100.00,1100.00,1100.00,1100.00,1,0,1.00
05/30/2005,04:32,1100.00,1100.00,1100.00,1100.00,10,0,10.00
05/30/2005,04:34,1099.75,1099.75,1099.75,1099.75,0,2,2.00
05/30/2005,04:40,1100.00,1100.25,1100.00,1100.25,21,0,21.00
05/30/2005,04:42,1100.25,1100.50,1100.25,1100.25,97,3,100.00
05/30/2005,04:43,1100.25,1100.25,1100.25,1100.25,0,1,1.00
05/30/2005,04:44,1100.50,1100.50,1100.50,1100.50,3,0,3.00
05/30/2005,04:46,1100.50,1100.75,1100.50,1100.75,96,0,96.00
05/30/2005,04:47,1101.00,1101.00,1101.00,1101.00,104,0,104.00
05/30/2005,04:48,1101.25,1101.25,1101.00,1101.00,8,16,24.00
05/30/2005,04:49,1100.75,1101.00,1100.75,1101.00,11,6,17.00
05/30/2005,04:50,1101.00,1101.00,1101.00,1101.00,2,0,2.00
05/30/2005,04:51,1101.25,1101.25,1101.25,1101.25,52,0,52.00
05/30/2005,04:52,1101.25,1101.25,1101.00,1101.00,97,3,100.00
05/30/2005,04:53,1101.00,1101.50,1101.00,1101.50,7,3,10.00
05/30/2005,04:54,1101.50,1101.50,1101.50,1101.50,2,0,2.00
05/30/2005,04:55,1101.25,1101.25,1101.25,1101.25,0,5,5.00
05/30/2005,04:56,1101.25,1101.25,1101.25,1101.25,0,1,1.00
05/30/2005,04:58,1101.25,1101.25,1101.25,1101.25,0,1,1.00
05/30/2005,04:59,1101.25,1101.25,1101.25,1101.25,0,11,11.00
05/30/2005,05:00,1101.25,1101.25,1101.25,1101.25,0,1,1.00
05/30/2005,05:01,1101.25,1101.50,1101.25,1101.50,108,1,109.00
05/30/2005,05:02,1101.50,1101.75,1101.50,1101.75,83,0,83.00
05/30/2005,05:04,1101.75,1101.75,1101.50,1101.75,116,4,120.00
05/30/2005,05:05,1101.75,1102.00,1101.75,1102.00,19,0,19.00
05/30/2005,05:06,1102.00,1102.00,1101.75,1101.75,6,9,15.00
05/30/2005,05:07,1102.00,1102.00,1101.75,1101.75,10,11,21.00
05/30/2005,05:08,1101.75,1101.75,1101.75,1101.75,0,46,46.00
05/30/2005,05:09,1101.75,1101.75,1101.75,1101.75,0,1,1.00
05/30/2005,05:10,1101.75,1101.75,1101.75,1101.75,0,21,21.00
05/30/2005,05:11,1101.75,1102.00,1101.75,1102.00,1,10,11.00
05/30/2005,05:12,1101.75,1101.75,1101.75,1101.75,0,10,10.00
05/30/2005,05:13,1101.75,1101.75,1101.75,1101.75,0,5,5.00
05/30/2005,05:15,1101.75,1101.75,1101.75,1101.75,0,7,7.00
05/30/2005,05:16,1102.00,1102.00,1102.00,1102.00,34,0,34.00
05/30/2005,05:17,1102.00,1102.00,1102.00,1102.00,16,0,16.00
05/30/2005,05:18,1102.00,1102.00,1102.00,1102.00,14,0,14.00
05/30/2005,05:19,1101.75,1101.75,1101.75,1101.75,0,14,14.00
05/30/2005,05:27,1101.75,1101.75,1101.75,1101.75,0,57,57.00
05/30/2005,05:28,1101.75,1101.75,1101.75,1101.75,0,1,1.00
05/30/2005,05:29,1101.75,1101.75,1101.75,1101.75,0,2,2.00
05/30/2005,05:31,1101.75,1101.75,1101.75,1101.75,0,5,5.00
05/30/2005,05:32,1101.75,1102.00,1101.75,1102.00,74,1,75.00
05/30/2005,05:33,1102.00,1102.00,1102.00,1102.00,1,0,1.00
05/30/2005,05:34,1102.00,1102.00,1102.00,1102.00,1,0,1.00
05/30/2005,05:37,1102.00,1102.00,1102.00,1102.00,1,0,1.00
05/30/2005,05:38,1102.00,1102.00,1102.00,1102.00,1,0,1.00
05/30/2005,05:39,1102.00,1102.00,1102.00,1102.00,12,0,12.00
05/30/2005,05:45,1101.75,1101.75,1101.75,1101.75,0,6,6.00
05/30/2005,05:46,1101.75,1101.75,1101.75,1101.75,0,2,2.00
05/30/2005,05:47,1101.75,1101.75,1101.75,1101.75,0,1,1.00
05/30/2005,05:48,1101.75,1101.75,1101.75,1101.75,0,2,2.00
05/30/2005,05:50,1102.00,1102.00,1102.00,1102.00,1,0,1.00
05/30/2005,05:55,1101.75,1101.75,1101.75,1101.75,0,20,20.00
05/30/2005,05:57,1101.75,1101.75,1101.75,1101.75,0,1,1.00
05/30/2005,05:58,1101.75,1101.75,1101.75,1101.75,0,26,26.00
05/30/2005,05:59,1101.75,1101.75,1101.75,1101.75,0,2,2.00
05/30/2005,06:01,1101.75,1101.75,1101.75,1101.75,0,1,1.00
05/30/2005,06:02,1101.75,1101.75,1101.75,1101.75,0,2,2.00
05/30/2005,06:04,1101.50,1101.50,1101.50,1101.50,0,50,50.00
05/30/2005,06:06,1101.75,1101.75,1101.75,1101.75,2,0,2.00
05/30/2005,06:07,1101.75,1101.75,1101.75,1101.75,2,0,2.00
05/30/2005,06:08,1101.75,1101.75,1101.75,1101.75,3,0,3.00
05/30/2005,06:09,1101.50,1101.50,1101.50,1101.50,0,8,8.00
05/30/2005,06:10,1101.50,1101.50,1101.50,1101.50,0,3,3.00
05/30/2005,06:11,1101.50,1101.75,1101.50,1101.75,1,2,3.00
05/30/2005,06:15,1101.75,1101.75,1101.75,1101.75,5,0,5.00
05/30/2005,06:17,1101.75,1101.75,1101.00,1101.25,178,97,275.00
05/30/2005,06:18,1101.25,1101.25,1101.25,1101.25,9,0,9.00
05/30/2005,06:19,1101.25,1101.25,1101.00,1101.25,32,38,70.00
05/30/2005,06:20,1101.00,1101.00,1101.00,1101.00,0,17,17.00
05/30/2005,06:21,1101.00,1101.00,1100.75,1100.75,0,75,75.00
05/30/2005,06:22,1100.75,1100.75,1100.25,1100.25,0,202,202.00
05/30/2005,06:23,1100.00,1100.00,1100.00,1100.00,0,110,110.00
05/30/2005,06:24,1100.00,1100.00,1100.00,1100.00,0,51,51.00
05/30/2005,06:25,1100.25,1100.25,1100.25,1100.25,233,0,233.00
05/30/2005,06:26,1100.00,1100.25,1100.00,1100.25,15,2,17.00
05/30/2005,06:27,1100.25,1100.25,1100.25,1100.25,10,0,10.00
05/30/2005,06:28,1100.25,1100.25,1100.25,1100.25,4,0,4.00
05/30/2005,06:29,1100.25,1100.25,1100.25,1100.25,37,0,37.00
05/30/2005,06:30,1100.25,1100.25,1100.25,1100.25,45,0,45.00
05/30/2005,06:32,1100.25,1101.00,1100.25,1101.00,47,0,47.00
05/30/2005,06:33,1101.00,1101.00,1100.75,1100.75,5,2,7.00
05/30/2005,06:34,1101.00,1101.25,1101.00,1101.25,27,0,27.00
05/30/2005,06:39,1101.00,1101.00,1101.00,1101.00,0,1,1.00
05/30/2005,06:40,1101.00,1101.00,1101.00,1101.00,0,3,3.00
05/30/2005,06:42,1101.00,1101.00,1101.00,1101.00,0,7,7.00
05/30/2005,06:43,1101.25,1101.25,1101.25,1101.25,25,0,25.00
05/30/2005,06:51,1101.25,1101.25,1101.25,1101.25,1,0,1.00
05/30/2005,06:53,1101.00,1101.00,1101.00,1101.00,0,5,5.00
05/30/2005,06:55,1101.00,1101.00,1101.00,1101.00,0,1,1.00
05/30/2005,06:57,1101.25,1101.25,1101.25,1101.25,5,0,5.00
05/30/2005,06:58,1101.25,1101.25,1101.25,1101.25,69,0,69.00
05/30/2005,07:02,1101.25,1101.25,1101.25,1101.25,13,0,13.00
05/30/2005,07:03,1101.25,1101.25,1101.25,1101.25,4,0,4.00
05/30/2005,07:06,1101.00,1101.00,1101.00,1101.00,0,1,1.00
05/30/2005,07:11,1101.00,1101.00,1101.00,1101.00,0,1,1.00
05/30/2005,07:13,1101.00,1101.00,1101.00,1101.00,0,13,13.00
05/30/2005,07:14,1101.00,1101.00,1101.00,1101.00,0,10,10.00
05/30/2005,07:15,1101.00,1101.00,1101.00,1101.00,0,5,5.00
05/30/2005,07:17,1101.00,1101.00,1101.00,1101.00,0,2,2.00
05/30/2005,07:26,1100.75,1100.75,1100.75,1100.75,0,1,1.00
05/30/2005,07:27,1101.00,1101.00,1101.00,1101.00,1,0,1.00
05/30/2005,07:28,1101.00,1101.00,1101.00,1101.00,6,0,6.00
05/30/2005,07:31,1101.00,1101.00,1101.00,1101.00,1,0,1.00
05/30/2005,07:34,1100.75,1100.75,1100.75,1100.75,0,17,17.00
05/30/2005,07:37,1101.00,1101.00,1101.00,1101.00,12,0,12.00
05/30/2005,07:38,1101.00,1101.00,1101.00,1101.00,1,0,1.00
05/30/2005,07:39,1101.00,1101.25,1101.00,1101.25,16,0,16.00
05/30/2005,07:41,1101.25,1101.25,1101.25,1101.25,17,0,17.00
05/30/2005,07:45,1101.25,1101.25,1101.25,1101.25,5,0,5.00
05/30/2005,07:50,1101.50,1101.50,1101.50,1101.50,50,0,50.00
05/30/2005,07:51,1101.50,1101.75,1101.50,1101.50,15,2,17.00
05/30/2005,07:52,1101.50,1101.50,1101.50,1101.50,0,4,4.00
05/30/2005,07:54,1101.50,1101.50,1101.50,1101.50,0,11,11.00
05/30/2005,07:55,1101.50,1101.50,1101.50,1101.50,0,1,1.00
05/30/2005,07:56,1101.25,1101.25,1101.25,1101.25,0,1,1.00
05/30/2005,07:58,1101.50,1101.50,1101.50,1101.50,16,0,16.00
05/30/2005,08:01,1101.50,1101.50,1101.50,1101.50,1,0,1.00
05/30/2005,08:04,1101.25,1101.25,1101.25,1101.25,0,11,11.00
05/30/2005,08:05,1101.25,1101.25,1101.25,1101.25,0,1,1.00
05/30/2005,08:07,1101.25,1101.25,1101.25,1101.25,0,10,10.00
05/30/2005,08:11,1101.25,1101.75,1101.25,1101.50,6,14,20.00
05/30/2005,08:12,1101.50,1101.75,1101.50,1101.75,33,3,36.00
05/30/2005,08:13,1101.50,1101.75,1101.50,1101.75,10,10,20.00
05/30/2005,08:14,1101.75,1101.75,1101.75,1101.75,3,0,3.00
05/30/2005,08:15,1101.50,1101.50,1101.50,1101.50,0,3,3.00
05/30/2005,08:16,1101.50,1101.50,1101.50,1101.50,0,11,11.00
05/30/2005,08:17,1101.50,1101.50,1101.50,1101.50,0,4,4.00
05/30/2005,08:18,1101.75,1101.75,1101.75,1101.75,3,0,3.00
05/30/2005,08:19,1101.75,1101.75,1101.75,1101.75,10,0,10.00
05/30/2005,08:20,1101.75,1101.75,1101.75,1101.75,40,0,40.00
05/30/2005,08:21,1101.50,1101.50,1101.00,1101.00,2,68,70.00
05/30/2005,08:22,1101.25,1101.25,1101.25,1101.25,25,0,25.00
05/30/2005,08:23,1101.25,1101.25,1101.25,1101.25,20,0,20.00
05/30/2005,08:24,1101.25,1101.25,1101.25,1101.25,71,0,71.00
05/30/2005,08:25,1101.50,1101.50,1101.50,1101.50,7,0,7.00
05/30/2005,08:29,1101.25,1101.25,1101.25,1101.25,0,2,2.00
05/30/2005,08:30,1101.50,1101.50,1101.50,1101.50,2,0,2.00
05/30/2005,08:31,1101.75,1101.75,1101.25,1101.25,10,3,13.00
05/30/2005,08:32,1101.50,1101.50,1101.25,1101.25,1,2,3.00
05/30/2005,08:33,1101.25,1101.25,1101.25,1101.25,0,7,7.00
05/30/2005,08:34,1101.25,1101.25,1101.25,1101.25,0,1,1.00
05/30/2005,08:35,1101.25,1101.25,1101.25,1101.25,0,5,5.00
05/30/2005,08:38,1101.50,1101.50,1101.50,1101.50,3,0,3.00
05/30/2005,08:44,1101.50,1101.50,1101.50,1101.50,1,0,1.00
05/30/2005,08:47,1101.25,1101.50,1101.25,1101.25,1,19,20.00
05/30/2005,08:48,1101.00,1101.00,1101.00,1101.00,0,1,1.00
05/30/2005,08:50,1101.25,1101.50,1101.25,1101.50,29,0,29.00
05/30/2005,08:51,1101.25,1101.25,1101.25,1101.25,0,5,5.00
05/30/2005,08:53,1101.50,1101.50,1101.25,1101.25,2,1,3.00
05/30/2005,08:54,1101.25,1101.50,1101.25,1101.50,2,3,5.00
05/30/2005,08:56,1101.25,1101.50,1101.25,1101.50,1,1,2.00
05/30/2005,08:58,1101.50,1101.50,1101.50,1101.50,2,0,2.00
05/30/2005,08:59,1101.25,1101.25,1101.25,1101.25,0,7,7.00
05/30/2005,09:02,1101.00,1101.00,1101.00,1101.00,0,1,1.00
05/30/2005,09:03,1101.25,1101.25,1101.25,1101.25,1,0,1.00
05/30/2005,09:06,1101.25,1101.25,1101.25,1101.25,3,0,3.00
05/30/2005,09:08,1101.00,1101.25,1101.00,1101.25,7,5,12.00
05/30/2005,09:09,1101.25,1101.25,1101.25,1101.25,6,0,6.00
05/30/2005,09:11,1101.00,1101.00,1101.00,1101.00,0,1,1.00
05/30/2005,09:16,1101.50,1101.50,1101.50,1101.50,3,0,3.00
05/30/2005,09:18,1101.25,1101.25,1101.25,1101.25,0,51,51.00
05/30/2005,09:19,1101.25,1101.75,1101.25,1101.75,88,139,227.00
05/30/2005,09:20,1102.00,1102.75,1102.00,1102.50,415,129,544.00
05/30/2005,09:21,1102.50,1102.50,1102.25,1102.50,3,97,100.00
05/30/2005,09:22,1102.25,1102.25,1102.25,1102.25,0,20,20.00
05/30/2005,09:24,1102.25,1102.25,1102.25,1102.25,0,32,32.00
05/30/2005,09:25,1102.25,1102.50,1102.25,1102.50,21,2,23.00
05/30/2005,09:26,1102.50,1102.75,1102.50,1102.50,5,2,7.00
05/30/2005,09:27,1102.75,1102.75,1102.50,1102.50,1,1,2.00
05/30/2005,09:28,1102.50,1102.75,1102.50,1102.75,14,1,15.00
05/30/2005,09:30,1102.75,1102.75,1102.50,1102.50,23,18,41.00
05/30/2005,09:31,1102.75,1102.75,1102.50,1102.50,5,5,10.00
05/30/2005,09:32,1102.50,1102.75,1102.50,1102.50,1,4,5.00
05/30/2005,09:33,1102.50,1102.50,1102.25,1102.50,13,17,30.00
05/30/2005,09:34,1102.50,1102.50,1102.25,1102.50,5,1,6.00
05/30/2005,09:35,1102.50,1102.50,1102.50,1102.50,11,0,11.00
05/30/2005,09:36,1102.50,1102.75,1102.50,1102.75,14,0,14.00
05/30/2005,09:37,1102.75,1102.75,1102.75,1102.75,6,0,6.00
05/30/2005,09:38,1102.75,1102.75,1102.75,1102.75,2,0,2.00
05/30/2005,09:39,1102.50,1102.75,1102.50,1102.75,26,13,39.00
05/30/2005,09:40,1102.75,1102.75,1102.50,1102.50,2,5,7.00
05/30/2005,09:41,1102.50,1102.50,1102.50,1102.50,0,31,31.00
05/30/2005,09:42,1102.75,1102.75,1102.50,1102.50,4,5,9.00
05/30/2005,09:43,1102.50,1102.50,1102.50,1102.50,0,8,8.00
05/30/2005,09:44,1102.75,1102.75,1102.25,1102.25,2,25,27.00
05/30/2005,09:45,1102.50,1102.75,1102.50,1102.75,3,0,3.00
05/30/2005,09:46,1102.50,1102.50,1102.50,1102.50,0,1,1.00
05/30/2005,09:47,1102.50,1102.50,1102.50,1102.50,0,3,3.00
05/30/2005,09:48,1102.50,1102.50,1102.50,1102.50,0,7,7.00
05/30/2005,09:49,1102.50,1102.50,1102.50,1102.50,0,6,6.00
05/30/2005,09:51,1102.50,1102.50,1102.50,1102.50,0,2,2.00
05/30/2005,09:55,1102.75,1102.75,1102.75,1102.75,27,0,27.00
05/30/2005,09:56,1102.75,1102.75,1102.75,1102.75,33,0,33.00
05/30/2005,09:57,1102.75,1102.75,1102.75,1102.75,28,0,28.00
05/30/2005,09:59,1102.50,1102.50,1102.50,1102.50,0,2,2.00
05/30/2005,10:00,1102.75,1102.75,1102.50,1102.50,7,2,9.00
05/30/2005,10:01,1102.50,1102.75,1102.50,1102.75,65,2,67.00
05/30/2005,10:02,1102.75,1102.75,1102.75,1102.75,29,0,29.00
05/30/2005,10:03,1102.75,1102.75,1102.75,1102.75,6,0,6.00
05/30/2005,10:04,1102.75,1103.00,1102.75,1102.75,4,2,6.00
05/30/2005,10:05,1102.75,1102.75,1102.75,1102.75,0,6,6.00
05/30/2005,10:06,1103.00,1103.00,1103.00,1103.00,50,0,50.00
05/30/2005,10:07,1103.00,1103.00,1103.00,1103.00,91,0,91.00
05/30/2005,10:08,1103.00,1103.00,1102.75,1102.75,8,2,10.00
05/30/2005,10:09,1103.00,1103.00,1103.00,1103.00,6,0,6.00
05/30/2005,10:10,1103.00,1103.00,1103.00,1103.00,1,0,1.00
05/30/2005,10:11,1102.75,1102.75,1102.75,1102.75,0,3,3.00
05/30/2005,10:12,1103.00,1103.00,1103.00,1103.00,2,0,2.00
05/30/2005,10:13,1103.00,1103.00,1103.00,1103.00,8,0,8.00
05/30/2005,10:14,1103.25,1103.25,1103.00,1103.00,48,5,53.00
05/30/2005,10:15,1103.00,1103.00,1103.00,1103.00,0,2,2.00
05/30/2005,10:16,1103.00,1103.25,1103.00,1103.00,2,4,6.00
05/30/2005,10:17,1103.00,1103.00,1102.75,1102.75,0,22,22.00
05/30/2005,10:18,1102.75,1102.75,1102.75,1102.75,0,1,1.00
05/30/2005,10:19,1102.75,1103.00,1102.75,1103.00,1,2,3.00
05/30/2005,10:20,1102.75,1103.00,1102.75,1102.75,27,51,78.00
05/30/2005,10:21,1102.75,1103.00,1102.75,1103.00,54,4,58.00
05/30/2005,10:24,1103.00,1103.25,1103.00,1103.25,23,0,23.00
05/30/2005,10:25,1103.00,1103.00,1102.75,1102.75,0,6,6.00
05/30/2005,10:26,1103.00,1103.00,1102.75,1102.75,1,1,2.00
05/30/2005,10:27,1103.00,1103.00,1103.00,1103.00,5,0,5.00
05/30/2005,10:28,1103.00,1103.00,1103.00,1103.00,1,0,1.00
05/30/2005,10:29,1103.00,1103.00,1102.75,1103.00,12,10,22.00
05/30/2005,10:30,1103.00,1103.00,1102.75,1103.00,7,3,10.00
05/30/2005,17:01,1102.75,1103.00,1102.75,1102.75,42,88,130.00
05/30/2005,17:02,1102.75,1103.00,1102.75,1103.00,4,4,8.00
05/30/2005,17:03,1102.75,1102.75,1102.75,1102.75,0,44,44.00
05/30/2005,17:04,1102.75,1102.75,1102.75,1102.75,0,2,2.00
05/30/2005,17:05,1102.75,1102.75,1102.75,1102.75,0,17,17.00
05/30/2005,17:06,1102.75,1102.75,1102.75,1102.75,0,7,7.00
05/30/2005,17:08,1102.75,1102.75,1102.75,1102.75,0,2,2.00
05/30/2005,17:10,1102.75,1102.75,1102.75,1102.75,0,15,15.00
05/30/2005,17:13,1102.75,1102.75,1102.75,1102.75,0,1,1.00
05/30/2005,17:14,1102.75,1102.75,1102.75,1102.75,0,1,1.00
05/30/2005,17:15,1103.00,1103.00,1103.00,1103.00,26,0,26.00
05/30/2005,17:16,1102.75,1102.75,1102.75,1102.75,0,26,26.00
05/30/2005,17:17,1102.75,1102.75,1102.75,1102.75,0,1,1.00
05/30/2005,17:18,1102.75,1102.75,1102.75,1102.75,0,24,24.00
05/30/2005,17:19,1102.75,1102.75,1102.50,1102.50,0,25,25.00
05/30/2005,17:22,1102.75,1102.75,1102.75,1102.75,1,0,1.00
05/30/2005,17:23,1102.50,1102.75,1102.50,1102.50,1,5,6.00
05/30/2005,17:24,1102.50,1102.50,1102.50,1102.50,0,7,7.00
05/30/2005,17:26,1102.50,1102.50,1102.50,1102.50,0,1,1.00
05/30/2005,17:27,1102.50,1102.50,1102.50,1102.50,0,1,1.00
05/30/2005,17:30,1102.50,1102.50,1102.50,1102.50,0,3,3.00
05/30/2005,17:31,1102.50,1102.50,1102.50,1102.50,0,37,37.00
05/30/2005,17:32,1102.75,1102.75,1102.75,1102.75,103,0,103.00
05/30/2005,17:33,1102.50,1102.50,1102.50,1102.50,0,4,4.00
05/30/2005,17:35,1102.75,1103.00,1102.50,1102.50,8,34,42.00
05/30/2005,17:36,1102.50,1102.50,1102.50,1102.50,0,37,37.00
05/30/2005,17:37,1102.50,1102.50,1102.50,1102.50,0,1,1.00
05/30/2005,17:38,1102.50,1102.50,1102.25,1102.50,3,11,14.00
05/30/2005,17:39,1102.50,1102.50,1102.50,1102.50,3,0,3.00
05/30/2005,17:41,1102.75,1102.75,1102.75,1102.75,4,0,4.00
05/30/2005,17:42,1102.50,1102.50,1102.50,1102.50,0,2,2.00
05/30/2005,17:43,1102.25,1102.50,1102.25,1102.50,3,2,5.00
05/30/2005,17:45,1102.25,1102.50,1102.25,1102.50,2,5,7.00
05/30/2005,17:46,1102.25,1102.25,1102.25,1102.25,0,7,7.00
05/30/2005,17:47,1102.50,1102.50,1102.50,1102.50,2,0,2.00
05/30/2005,17:49,1102.50,1102.50,1102.50,1102.50,1,0,1.00
05/30/2005,17:52,1102.25,1102.25,1102.25,1102.25,0,4,4.00
05/30/2005,17:53,1102.25,1102.25,1102.25,1102.25,0,1,1.00
05/30/2005,17:54,1102.50,1102.50,1102.50,1102.50,1,0,1.00
05/30/2005,17:55,1102.25,1102.25,1102.25,1102.25,0,1,1.00
05/30/2005,18:00,1102.50,1102.50,1102.50,1102.50,1,0,1.00
05/30/2005,18:01,1102.25,1102.25,1102.25,1102.25,0,1,1.00
05/30/2005,18:02,1102.50,1102.50,1102.50,1102.50,1,0,1.00
05/30/2005,18:05,1102.25,1102.25,1102.25,1102.25,0,2,2.00
05/30/2005,18:07,1102.25,1102.25,1102.00,1102.00,0,172,172.00
05/30/2005,18:09,1102.00,1102.25,1101.75,1101.75,1,6,7.00
05/30/2005,18:12,1101.75,1101.75,1101.75,1101.75,0,1,1.00
05/30/2005,18:17,1102.00,1102.00,1102.00,1102.00,2,0,2.00
05/30/2005,18:21,1102.00,1102.00,1102.00,1102.00,30,0,30.00
05/30/2005,18:25,1102.00,1102.00,1101.75,1101.75,8,1,9.00
05/30/2005,18:28,1101.75,1101.75,1101.75,1101.75,0,1,1.00
05/30/2005,18:31,1101.75,1101.75,1101.75,1101.75,0,2,2.00
05/30/2005,18:32,1101.75,1101.75,1101.75,1101.75,0,223,223.00
05/30/2005,18:33,1101.75,1101.75,1101.75,1101.75,0,7,7.00
05/30/2005,18:39,1101.75,1101.75,1101.75,1101.75,0,1,1.00
05/30/2005,18:41,1101.75,1101.75,1101.75,1101.75,0,3,3.00
05/30/2005,18:42,1101.75,1101.75,1101.75,1101.75,0,12,12.00
05/30/2005,18:45,1101.75,1101.75,1101.75,1101.75,0,2,2.00
05/30/2005,18:46,1101.50,1101.50,1101.50,1101.50,0,2,2.00
05/30/2005,18:52,1101.75,1101.75,1101.75,1101.75,22,0,22.00
05/30/2005,18:55,1101.75,1101.75,1101.75,1101.75,1,0,1.00
05/30/2005,18:57,1101.75,1101.75,1101.75,1101.75,10,0,10.00
05/30/2005,18:58,1101.75,1101.75,1101.75,1101.75,3,0,3.00
05/30/2005,18:59,1101.75,1101.75,1101.50,1101.50,8,2,10.00
05/30/2005,19:01,1101.75,1101.75,1101.75,1101.75,1,0,1.00
05/30/2005,19:03,1101.75,1101.75,1101.75,1101.75,4,0,4.00
05/30/2005,19:05,1101.75,1101.75,1101.75,1101.75,55,0,55.00
05/30/2005,19:06,1101.75,1102.00,1101.75,1101.75,9,1,10.00
05/30/2005,19:07,1101.50,1101.50,1101.50,1101.50,0,17,17.00
05/30/2005,19:08,1101.75,1101.75,1101.75,1101.75,5,0,5.00
05/30/2005,19:09,1101.75,1101.75,1101.75,1101.75,2,0,2.00
05/30/2005,19:11,1101.75,1101.75,1101.75,1101.75,1,0,1.00
05/30/2005,19:12,1101.75,1101.75,1101.75,1101.75,1,0,1.00
05/30/2005,19:13,1101.75,1102.00,1101.75,1101.75,23,1,24.00
05/30/2005,19:14,1101.75,1101.75,1101.75,1101.75,0,3,3.00
05/30/2005,19:15,1101.75,1101.75,1101.75,1101.75,0,9,9.00
05/30/2005,19:16,1101.75,1101.75,1101.75,1101.75,0,13,13.00
05/30/2005,19:17,1101.75,1101.75,1101.75,1101.75,0,15,15.00
05/30/2005,19:19,1101.75,1101.75,1101.75,1101.75,0,3,3.00
05/30/2005,19:21,1101.75,1101.75,1101.75,1101.75,0,8,8.00
05/30/2005,19:27,1101.75,1101.75,1101.75,1101.75,0,4,4.00
05/30/2005,19:28,1101.75,1101.75,1101.75,1101.75,0,7,7.00
05/30/2005,19:30,1101.75,1101.75,1101.75,1101.75,0,10,10.00
05/30/2005,19:31,1101.75,1101.75,1101.75,1101.75,0,2,2.00
05/30/2005,19:38,1101.75,1101.75,1101.75,1101.75,0,3,3.00
05/30/2005,19:40,1101.50,1101.50,1101.50,1101.50,0,4,4.00
05/30/2005,19:41,1101.75,1101.75,1101.75,1101.75,3,0,3.00
05/30/2005,19:44,1101.75,1101.75,1101.75,1101.75,1,0,1.00
05/30/2005,19:57,1101.50,1101.50,1101.50,1101.50,0,4,4.00
05/30/2005,20:01,1101.50,1101.75,1101.50,1101.75,1,1,2.00
05/30/2005,20:09,1101.75,1101.75,1101.75,1101.75,1,0,1.00
05/30/2005,20:10,1101.75,1101.75,1101.75,1101.75,21,0,21.00
05/30/2005,20:11,1101.75,1102.00,1101.75,1102.00,18,0,18.00
05/30/2005,20:13,1101.75,1101.75,1101.75,1101.75,0,7,7.00
05/30/2005,20:25,1102.00,1102.00,1101.75,1101.75,101,7,108.00
05/30/2005,20:27,1101.75,1101.75,1101.50,1101.50,0,8,8.00
05/30/2005,20:28,1101.50,1101.50,1101.50,1101.50,0,8,8.00
05/30/2005,20:29,1102.00,1102.00,1102.00,1102.00,1,0,1.00
05/30/2005,20:35,1101.75,1101.75,1101.75,1101.75,0,9,9.00
05/30/2005,20:37,1101.75,1101.75,1101.75,1101.75,0,1,1.00
05/30/2005,20:38,1101.50,1101.50,1101.50,1101.50,0,1,1.00
05/30/2005,20:40,1101.50,1101.50,1101.50,1101.50,0,2,2.00
05/30/2005,20:43,1101.50,1101.50,1101.50,1101.50,0,1,1.00
05/30/2005,20:46,1101.50,1101.50,1101.50,1101.50,0,11,11.00
05/30/2005,20:47,1101.50,1101.50,1101.00,1101.00,5,326,331.00
05/30/2005,20:48,1101.00,1101.00,1101.00,1101.00,0,41,41.00
05/30/2005,20:49,1101.25,1101.25,1101.00,1101.25,8,5,13.00
05/30/2005,20:50,1101.25,1101.25,1101.00,1101.00,2,5,7.00
05/30/2005,20:52,1101.00,1101.00,1100.75,1100.75,0,61,61.00
05/30/2005,20:53,1100.75,1100.75,1100.50,1100.50,0,154,154.00
05/30/2005,20:54,1100.75,1100.75,1100.50,1100.75,66,5,71.00
05/30/2005,20:55,1100.75,1100.75,1100.75,1100.75,1,0,1.00
05/30/2005,20:57,1100.75,1100.75,1100.50,1100.75,126,2,128.00
05/30/2005,20:59,1100.75,1100.75,1100.75,1100.75,1,0,1.00
05/30/2005,21:00,1100.50,1100.75,1100.50,1100.75,1,1,2.00
05/30/2005,21:02,1100.50,1100.50,1100.50,1100.50,0,10,10.00
05/30/2005,21:03,1100.50,1100.50,1100.50,1100.50,0,3,3.00
05/30/2005,21:04,1100.50,1100.50,1100.50,1100.50,0,60,60.00
05/30/2005,21:06,1100.25,1100.25,1100.00,1100.25,18,104,122.00
05/30/2005,21:07,1100.25,1100.25,1100.00,1100.00,2,3,5.00
05/30/2005,21:08,1100.25,1100.25,1100.00,1100.25,22,10,32.00
05/30/2005,21:09,1100.25,1100.25,1100.25,1100.25,2,0,2.00
05/30/2005,21:10,1100.25,1100.25,1100.25,1100.25,1,0,1.00
05/30/2005,21:11,1100.25,1100.25,1100.25,1100.25,1,0,1.00
05/30/2005,21:12,1100.00,1100.00,1100.00,1100.00,0,2,2.00
05/30/2005,21:13,1100.00,1100.00,1100.00,1100.00,0,82,82.00
05/30/2005,21:14,1100.00,1100.00,1100.00,1100.00,0,1,1.00
05/30/2005,21:15,1100.00,1100.00,1099.75,1100.00,40,7,47.00
05/30/2005,21:16,1100.00,1100.00,1099.75,1099.75,9,121,130.00
05/30/2005,21:18,1099.75,1099.75,1099.50,1099.75,1,41,42.00
05/30/2005,21:20,1099.75,1099.75,1099.75,1099.75,28,0,28.00
05/30/2005,21:22,1099.75,1099.75,1099.75,1099.75,20,0,20.00
05/30/2005,21:23,1099.75,1099.75,1099.75,1099.75,21,0,21.00
05/30/2005,21:24,1099.75,1099.75,1099.75,1099.75,2,0,2.00
05/30/2005,21:25,1099.75,1099.75,1099.75,1099.75,37,0,37.00
05/30/2005,21:26,1099.75,1099.75,1099.75,1099.75,70,0,70.00
05/30/2005,21:27,1099.75,1099.75,1099.75,1099.75,1,0,1.00
05/30/2005,21:28,1099.75,1099.75,1099.75,1099.75,2,0,2.00
05/30/2005,21:29,1099.75,1099.75,1099.75,1099.75,1,0,1.00
05/30/2005,21:33,1100.00,1100.00,1100.00,1100.00,4,0,4.00
05/30/2005,21:34,1100.00,1100.00,1100.00,1100.00,5,0,5.00
05/30/2005,21:36,1100.00,1100.00,1100.00,1100.00,31,0,31.00
05/30/2005,21:37,1100.00,1100.00,1100.00,1100.00,1,0,1.00
05/30/2005,21:38,1100.00,1100.00,1099.75,1099.75,10,1,11.00
05/30/2005,21:39,1100.00,1100.00,1100.00,1100.00,8,0,8.00
05/30/2005,21:40,1100.25,1100.25,1100.25,1100.25,43,0,43.00
05/30/2005,21:41,1100.25,1100.25,1100.25,1100.25,4,0,4.00
05/30/2005,21:43,1100.00,1100.25,1100.00,1100.25,1,10,11.00
05/30/2005,21:48,1100.00,1100.25,1099.75,1100.25,3,7,10.00
05/30/2005,21:49,1100.25,1100.25,1100.25,1100.25,2,0,2.00
05/30/2005,22:01,1100.25,1100.25,1100.25,1100.25,3,0,3.00
05/30/2005,22:03,1100.25,1100.25,1100.25,1100.25,1,0,1.00
05/30/2005,22:06,1100.25,1100.25,1100.25,1100.25,4,0,4.00
05/30/2005,22:08,1100.25,1100.25,1100.25,1100.25,1,0,1.00
05/30/2005,22:12,1100.25,1100.25,1100.25,1100.25,5,0,5.00
05/30/2005,22:13,1100.25,1100.25,1100.25,1100.25,7,0,7.00
05/30/2005,22:14,1100.00,1100.25,1100.00,1100.25,2,1,3.00
05/30/2005,22:17,1100.25,1100.25,1100.25,1100.25,2,0,2.00
05/30/2005,22:19,1100.25,1100.25,1100.00,1100.00,5,1,6.00
05/30/2005,22:20,1100.00,1100.00,1100.00,1100.00,0,3,3.00
05/30/2005,22:23,1100.00,1100.25,1100.00,1100.25,1,1,2.00
05/30/2005,22:24,1100.25,1100.25,1100.25,1100.25,5,0,5.00
05/30/2005,22:27,1100.25,1100.50,1100.00,1100.25,39,10,49.00
05/30/2005,22:28,1100.25,1100.25,1100.25,1100.25,1,0,1.00
05/30/2005,22:29,1100.25,1100.25,1100.25,1100.25,1,0,1.00
05/30/2005,22:31,1100.00,1100.00,1099.75,1100.00,5,15,20.00
05/30/2005,22:32,1100.00,1100.00,1100.00,1100.00,11,0,11.00
05/30/2005,22:33,1100.00,1100.00,1100.00,1100.00,9,0,9.00
05/30/2005,22:35,1100.25,1100.25,1100.25,1100.25,1,0,1.00
05/30/2005,22:37,1100.25,1100.25,1100.25,1100.25,26,0,26.00
05/30/2005,22:38,1100.25,1100.25,1100.25,1100.25,20,0,20.00
05/30/2005,22:40,1100.50,1100.50,1100.50,1100.50,2,0,2.00
05/30/2005,22:43,1100.50,1100.75,1100.50,1100.75,66,0,66.00
05/30/2005,22:44,1100.75,1100.75,1100.75,1100.75,6,0,6.00
05/30/2005,22:45,1100.75,1100.75,1100.75,1100.75,20,0,20.00
05/30/2005,22:46,1100.75,1100.75,1100.75,1100.75,1,0,1.00
05/30/2005,22:48,1101.00,1101.00,1101.00,1101.00,5,0,5.00
05/30/2005,22:50,1101.00,1101.00,1101.00,1101.00,1,0,1.00
05/30/2005,22:51,1100.75,1100.75,1100.75,1100.75,0,1,1.00
05/30/2005,22:52,1100.75,1100.75,1100.75,1100.75,0,24,24.00
05/30/2005,22:53,1100.75,1100.75,1100.75,1100.75,0,2,2.00
05/30/2005,22:54,1100.75,1100.75,1100.75,1100.75,0,1,1.00
05/30/2005,22:56,1100.75,1100.75,1100.75,1100.75,0,220,220.00
05/30/2005,22:57,1100.75,1100.75,1100.75,1100.75,0,1,1.00
05/30/2005,22:59,1100.50,1100.50,1100.50,1100.50,0,41,41.00
05/30/2005,23:00,1100.50,1100.50,1100.50,1100.50,0,1,1.00
05/30/2005,23:07,1100.50,1100.50,1100.50,1100.50,0,8,8.00
05/30/2005,23:08,1100.50,1101.00,1100.50,1101.00,21,2,23.00
05/30/2005,23:09,1100.75,1100.75,1100.75,1100.75,0,3,3.00
05/30/2005,23:11,1100.75,1100.75,1100.75,1100.75,0,2,2.00
05/30/2005,23:12,1100.75,1100.75,1100.75,1100.75,0,1,1.00
05/30/2005,23:13,1100.75,1100.75,1100.75,1100.75,0,2,2.00
05/30/2005,23:22,1101.00,1101.00,1101.00,1101.00,10,0,10.00
05/30/2005,23:23,1101.00,1101.00,1101.00,1101.00,53,0,53.00
05/30/2005,23:26,1101.00,1101.00,1101.00,1101.00,2,0,2.00
05/30/2005,23:28,1101.00,1101.00,1101.00,1101.00,2,0,2.00
05/30/2005,23:30,1101.25,1101.25,1101.25,1101.25,18,0,18.00
05/30/2005,23:31,1101.25,1101.25,1101.25,1101.25,1,0,1.00
05/30/2005,23:32,1101.25,1101.25,1101.25,1101.25,1,0,1.00
05/30/2005,23:35,1101.25,1101.25,1101.00,1101.00,1,36,37.00
05/30/2005,23:36,1100.75,1100.75,1100.75,1100.75,0,10,10.00
05/30/2005,23:37,1100.75,1100.75,1100.75,1100.75,0,2,2.00
05/30/2005,23:38,1100.75,1100.75,1100.75,1100.75,0,1,1.00
05/30/2005,23:39,1100.75,1100.75,1100.75,1100.75,0,3,3.00
05/30/2005,23:40,1100.75,1100.75,1100.75,1100.75,0,2,2.00
05/30/2005,23:43,1100.75,1100.75,1100.75,1100.75,0,1,1.00
05/30/2005,23:44,1101.00,1101.00,1101.00,1101.00,3,0,3.00
05/30/2005,23:55,1100.75,1100.75,1100.75,1100.75,0,1,1.00
05/31/2005,00:03,1101.00,1101.00,1101.00,1101.00,11,0,11.00
05/31/2005,00:04,1101.00,1101.00,1101.00,1101.00,4,0,4.00
05/31/2005,00:06,1101.25,1101.25,1101.25,1101.25,33,0,33.00
05/31/2005,00:08,1101.25,1101.25,1101.00,1101.25,30,1,31.00
05/31/2005,00:13,1101.25,1101.25,1101.25,1101.25,1,0,1.00
05/31/2005,00:16,1101.25,1101.25,1101.25,1101.25,10,0,10.00
05/31/2005,00:18,1101.25,1101.25,1101.00,1101.00,1,14,15.00
05/31/2005,00:20,1101.00,1101.00,1101.00,1101.00,0,15,15.00
05/31/2005,00:32,1101.00,1101.00,1101.00,1101.00,0,1,1.00
05/31/2005,00:36,1101.25,1101.25,1101.25,1101.25,10,0,10.00
05/31/2005,00:38,1101.25,1101.25,1101.25,1101.25,2,0,2.00
05/31/2005,00:42,1101.50,1101.50,1101.50,1101.50,31,0,31.00
05/31/2005,00:43,1101.50,1101.50,1101.50,1101.50,3,0,3.00
05/31/2005,00:47,1101.50,1101.50,1101.50,1101.50,1,0,1.00
05/31/2005,00:48,1101.25,1101.25,1101.25,1101.25,0,35,35.00
05/31/2005,00:49,1101.50,1101.50,1101.50,1101.50,48,0,48.00
05/31/2005,00:50,1101.50,1101.50,1101.50,1101.50,15,0,15.00
05/31/2005,00:51,1101.50,1101.50,1101.50,1101.50,5,0,5.00
05/31/2005,00:52,1101.50,1101.50,1101.50,1101.50,20,0,20.00
05/31/2005,00:57,1101.50,1101.50,1101.25,1101.50,27,2,29.00
05/31/2005,01:01,1101.50,1101.50,1101.50,1101.50,2,0,2.00
05/31/2005,01:02,1101.50,1101.50,1101.25,1101.50,4,51,55.00
05/31/2005,01:03,1101.25,1101.25,1101.25,1101.25,0,1,1.00
05/31/2005,01:10,1101.25,1101.25,1101.25,1101.25,0,85,85.00
05/31/2005,01:11,1101.25,1101.25,1101.00,1101.00,0,12,12.00
05/31/2005,01:13,1101.00,1101.00,1101.00,1101.00,0,4,4.00
05/31/2005,01:15,1101.00,1101.00,1101.00,1101.00,0,5,5.00
05/31/2005,01:20,1101.00,1101.25,1101.00,1101.25,4,4,8.00
05/31/2005,01:22,1101.25,1101.25,1101.25,1101.25,1,0,1.00
05/31/2005,01:25,1101.00,1101.00,1101.00,1101.00,0,4,4.00
05/31/2005,01:29,1101.00,1101.00,1101.00,1101.00,0,32,32.00
05/31/2005,01:31,1101.00,1101.00,1101.00,1101.00,0,1,1.00
05/31/2005,01:32,1101.00,1101.00,1101.00,1101.00,0,17,17.00
05/31/2005,01:33,1101.00,1101.00,1101.00,1101.00,0,30,30.00
05/31/2005,01:34,1101.00,1101.00,1101.00,1101.00,0,28,28.00
05/31/2005,01:35,1101.00,1101.00,1101.00,1101.00,0,4,4.00
05/31/2005,01:36,1101.00,1101.00,1101.00,1101.00,0,9,9.00
05/31/2005,01:37,1101.00,1101.00,1101.00,1101.00,0,1,1.00
05/31/2005,01:44,1101.25,1101.25,1101.25,1101.25,1,0,1.00
05/31/2005,01:46,1101.25,1101.25,1101.25,1101.25,2,0,2.00
05/31/2005,01:47,1101.25,1101.25,1101.25,1101.25,18,0,18.00
05/31/2005,01:48,1101.25,1101.25,1101.25,1101.25,20,0,20.00
05/31/2005,01:49,1101.25,1101.25,1101.25,1101.25,1,0,1.00
05/31/2005,01:50,1101.25,1101.25,1101.00,1101.00,1,1,2.00
05/31/2005,01:51,1101.25,1101.25,1101.25,1101.25,11,0,11.00
05/31/2005,01:52,1101.25,1101.25,1101.25,1101.25,11,0,11.00
05/31/2005,01:53,1101.25,1101.25,1101.25,1101.25,8,0,8.00
05/31/2005,01:55,1101.25,1101.25,1101.25,1101.25,15,0,15.00
05/31/2005,01:56,1101.50,1101.50,1101.50,1101.50,1,0,1.00
05/31/2005,01:57,1101.25,1101.25,1101.00,1101.00,0,2,2.00
05/31/2005,02:00,1101.00,1101.00,1101.00,1101.00,0,7,7.00
05/31/2005,02:01,1101.25,1101.25,1101.25,1101.25,7,0,7.00
05/31/2005,02:02,1101.00,1101.00,1100.75,1100.75,0,39,39.00
05/31/2005,02:03,1100.75,1100.75,1100.50,1100.50,0,141,141.00
05/31/2005,02:04,1100.75,1100.75,1100.75,1100.75,99,0,99.00
05/31/2005,02:05,1100.75,1100.75,1100.25,1100.25,21,124,145.00
05/31/2005,02:06,1100.25,1100.25,1099.75,1100.25,2,147,149.00
05/31/2005,02:07,1100.25,1100.25,1099.50,1099.50,1,149,150.00
05/31/2005,02:09,1099.75,1099.75,1099.75,1099.75,99,0,99.00
05/31/2005,02:10,1100.00,1100.25,1100.00,1100.25,166,0,166.00
05/31/2005,02:11,1100.00,1100.25,1100.00,1100.25,10,58,68.00
05/31/2005,02:12,1100.25,1100.25,1100.25,1100.25,5,0,5.00
05/31/2005,02:13,1100.00,1100.25,1100.00,1100.25,6,40,46.00
05/31/2005,02:14,1100.00,1100.00,1100.00,1100.00,0,15,15.00
05/31/2005,02:15,1100.00,1100.00,1100.00,1100.00,0,2,2.00
05/31/2005,02:16,1100.00,1100.00,1099.75,1099.75,0,104,104.00
05/31/2005,02:18,1099.75,1099.75,1099.75,1099.75,0,53,53.00
05/31/2005,02:19,1099.75,1099.75,1099.75,1099.75,0,18,18.00
05/31/2005,02:21,1099.75,1099.75,1099.75,1099.75,0,25,25.00
05/31/2005,02:22,1099.75,1099.75,1099.50,1099.75,39,5,44.00
05/31/2005,02:23,1099.75,1100.00,1099.75,1100.00,53,0,53.00
05/31/2005,02:24,1100.00,1100.00,1100.00,1100.00,75,0,75.00
05/31/2005,02:25,1100.00,1100.00,1100.00,1100.00,39,0,39.00
05/31/2005,02:26,1100.00,1100.00,1100.00,1100.00,12,0,12.00
05/31/2005,02:27,1100.00,1100.00,1099.75,1099.75,3,4,7.00
05/31/2005,02:28,1099.75,1100.00,1099.75,1100.00,15,50,65.00
05/31/2005,02:29,1100.00,1100.00,1100.00,1100.00,4,0,4.00
05/31/2005,02:30,1100.00,1100.50,1100.00,1100.50,124,1,125.00
05/31/2005,02:31,1100.25,1100.50,1100.25,1100.25,11,2,13.00
05/31/2005,02:32,1100.25,1100.25,1100.25,1100.25,0,13,13.00
05/31/2005,02:33,1100.50,1100.50,1100.50,1100.50,37,0,37.00
05/31/2005,02:34,1100.50,1100.50,1100.50,1100.50,30,0,30.00
05/31/2005,02:37,1100.25,1100.25,1100.25,1100.25,0,4,4.00
05/31/2005,02:38,1100.50,1101.25,1100.50,1101.00,266,40,306.00
05/31/2005,02:39,1101.00,1101.00,1101.00,1101.00,0,48,48.00
05/31/2005,02:40,1101.00,1101.00,1101.00,1101.00,0,31,31.00
05/31/2005,02:41,1101.00,1101.25,1101.00,1101.00,100,10,110.00
05/31/2005,02:42,1101.00,1101.00,1100.75,1101.00,23,9,32.00
05/31/2005,02:43,1101.00,1101.00,1100.50,1100.50,1,126,127.00
05/31/2005,02:44,1100.50,1100.50,1100.50,1100.50,0,33,33.00
05/31/2005,02:45,1100.50,1100.50,1100.25,1100.25,1,60,61.00
05/31/2005,02:46,1100.00,1100.00,1099.50,1099.75,28,255,283.00
05/31/2005,02:47,1099.75,1100.00,1099.75,1100.00,38,0,38.00
05/31/2005,02:48,1100.00,1100.00,1099.50,1099.50,10,78,88.00
05/31/2005,02:49,1099.50,1099.75,1099.50,1099.50,2,21,23.00
05/31/2005,02:50,1099.50,1099.75,1099.50,1099.75,41,20,61.00
05/31/2005,02:51,1099.75,1099.75,1099.75,1099.75,5,0,5.00
05/31/2005,02:52,1099.75,1100.00,1099.75,1100.00,10,0,10.00
05/31/2005,02:53,1099.75,1099.75,1099.75,1099.75,0,23,23.00
05/31/2005,02:54,1099.75,1099.75,1099.75,1099.75,0,10,10.00
05/31/2005,02:55,1099.75,1099.75,1099.75,1099.75,0,17,17.00
05/31/2005,02:56,1099.75,1099.75,1099.50,1099.50,0,6,6.00
05/31/2005,02:57,1099.50,1099.50,1099.25,1099.25,0,192,192.00
05/31/2005,02:58,1099.25,1099.50,1099.25,1099.50,42,3,45.00
05/31/2005,02:59,1099.50,1099.50,1099.50,1099.50,17,0,17.00
05/31/2005,03:00,1099.50,1099.50,1099.50,1099.50,13,0,13.00
05/31/2005,03:01,1099.50,1099.75,1099.25,1099.75,61,20,81.00
05/31/2005,03:02,1099.75,1099.75,1099.50,1099.75,10,2,12.00
05/31/2005,03:03,1099.75,1099.75,1099.50,1099.50,75,1,76.00
05/31/2005,03:04,1099.50,1099.75,1099.50,1099.75,4,10,14.00
05/31/2005,03:05,1099.75,1100.00,1099.75,1100.00,112,0,112.00
05/31/2005,03:06,1099.75,1100.00,1099.75,1100.00,8,5,13.00
05/31/2005,03:07,1100.00,1100.00,1100.00,1100.00,2,0,2.00
05/31/2005,03:14,1099.75,1099.75,1099.75,1099.75,0,68,68.00
05/31/2005,03:17,1099.50,1099.50,1099.50,1099.50,0,10,10.00
05/31/2005,03:18,1099.50,1099.50,1099.50,1099.50,0,40,40.00
05/31/2005,03:19,1099.50,1099.75,1099.50,1099.75,27,63,90.00
05/31/2005,03:20,1099.75,1099.75,1099.75,1099.75,64,0,64.00
05/31/2005,03:21,1099.75,1099.75,1099.75,1099.75,48,0,48.00
05/31/2005,03:22,1099.75,1100.00,1099.75,1099.75,12,25,37.00
05/31/2005,03:23,1099.75,1099.75,1099.75,1099.75,0,2,2.00
05/31/2005,03:24,1099.75,1099.75,1099.75,1099.75,0,17,17.00
05/31/2005,03:25,1099.50,1099.50,1099.50,1099.50,0,69,69.00
05/31/2005,03:26,1099.25,1099.25,1099.25,1099.25,0,52,52.00
05/31/2005,03:28,1099.50,1099.50,1099.50,1099.50,5,0,5.00
05/31/2005,03:29,1099.25,1099.25,1099.25,1099.25,0,57,57.00
05/31/2005,03:32,1099.25,1099.25,1099.25,1099.25,0,1,1.00
05/31/2005,03:33,1099.50,1099.50,1099.50,1099.50,10,0,10.00
05/31/2005,03:34,1099.50,1099.50,1099.50,1099.50,14,0,14.00
05/31/2005,03:35,1099.50,1099.50,1099.50,1099.50,6,0,6.00
05/31/2005,03:36,1099.50,1099.50,1099.50,1099.50,4,0,4.00
05/31/2005,03:37,1099.50,1099.50,1099.50,1099.50,3,0,3.00
05/31/2005,03:38,1099.75,1099.75,1099.50,1099.75,63,26,89.00
05/31/2005,03:39,1099.75,1099.75,1099.75,1099.75,5,0,5.00
05/31/2005,03:41,1100.00,1100.00,1100.00,1100.00,1,0,1.00
05/31/2005,03:46,1099.75,1099.75,1099.75,1099.75,0,197,197.00
05/31/2005,03:47,1099.75,1099.75,1099.75,1099.75,0,16,16.00
05/31/2005,03:48,1099.75,1099.75,1099.75,1099.75,0,4,4.00
05/31/2005,03:50,1099.75,1099.75,1099.75,1099.75,0,17,17.00
05/31/2005,03:51,1100.00,1100.00,1099.75,1099.75,5,5,10.00
05/31/2005,03:53,1099.75,1099.75,1099.75,1099.75,0,114,114.00
05/31/2005,03:56,1099.50,1099.50,1099.50,1099.50,0,6,6.00
05/31/2005,03:57,1099.50,1099.50,1099.50,1099.50,0,4,4.00
05/31/2005,03:58,1099.25,1099.25,1099.25,1099.25,0,2,2.00
05/31/2005,03:59,1099.50,1099.50,1099.50,1099.50,1,0,1.00
05/31/2005,04:00,1099.25,1099.25,1099.25,1099.25,0,1,1.00
05/31/2005,04:01,1099.50,1099.50,1099.50,1099.50,1,0,1.00
05/31/2005,04:03,1099.50,1099.50,1099.50,1099.50,10,0,10.00
05/31/2005,04:05,1099.50,1099.50,1099.50,1099.50,1,0,1.00
05/31/2005,04:06,1099.50,1099.50,1099.50,1099.50,2,0,2.00
05/31/2005,04:09,1099.50,1099.50,1099.50,1099.50,10,0,10.00
05/31/2005,04:10,1099.25,1099.25,1099.25,1099.25,0,1,1.00
05/31/2005,04:15,1099.25,1099.25,1099.25,1099.25,0,1,1.00
05/31/2005,04:16,1099.75,1099.75,1099.25,1099.50,6,1,7.00
05/31/2005,04:17,1099.50,1099.50,1099.50,1099.50,15,0,15.00
05/31/2005,04:18,1099.50,1099.50,1099.50,1099.50,1,0,1.00
05/31/2005,04:19,1099.50,1099.50,1099.50,1099.50,15,0,15.00
05/31/2005,04:20,1099.50,1099.50,1099.50,1099.50,5,0,5.00
05/31/2005,04:21,1099.50,1099.50,1099.50,1099.50,6,0,6.00
05/31/2005,04:24,1099.50,1099.50,1099.50,1099.50,1,0,1.00
05/31/2005,04:26,1099.50,1099.50,1099.50,1099.50,3,0,3.00
05/31/2005,04:27,1099.50,1099.50,1099.50,1099.50,12,0,12.00
05/31/2005,04:29,1099.50,1099.50,1099.50,1099.50,1,0,1.00
05/31/2005,04:30,1099.50,1099.50,1099.50,1099.50,1,0,1.00
05/31/2005,04:31,1099.50,1099.50,1099.50,1099.50,5,0,5.00
05/31/2005,04:33,1099.50,1099.50,1099.50,1099.50,5,0,5.00
05/31/2005,04:35,1099.25,1099.50,1099.25,1099.50,1,10,11.00
05/31/2005,04:36,1099.50,1099.50,1099.50,1099.50,16,0,16.00
05/31/2005,04:37,1099.50,1099.50,1099.50,1099.50,7,0,7.00
05/31/2005,04:38,1099.50,1099.50,1099.50,1099.50,1,0,1.00
05/31/2005,04:39,1099.50,1099.50,1099.50,1099.50,13,0,13.00
05/31/2005,04:40,1099.50,1100.00,1099.50,1099.75,154,11,165.00
05/31/2005,04:41,1099.75,1100.00,1099.75,1100.00,115,25,140.00
05/31/2005,04:42,1100.25,1100.25,1100.25,1100.25,68,0,68.00
05/31/2005,04:43,1100.25,1100.25,1100.25,1100.25,43,0,43.00
05/31/2005,04:44,1100.25,1100.25,1100.25,1100.25,1,0,1.00
05/31/2005,04:45,1100.25,1100.50,1100.25,1100.50,82,0,82.00
05/31/2005,04:46,1100.50,1100.50,1100.50,1100.50,105,0,105.00
05/31/2005,04:47,1100.50,1100.50,1100.25,1100.25,5,2,7.00
05/31/2005,04:48,1100.25,1100.50,1100.25,1100.25,1,160,161.00
05/31/2005,04:49,1100.25,1100.25,1100.25,1100.25,0,5,5.00
05/31/2005,04:50,1100.50,1100.50,1100.25,1100.25,45,20,65.00
05/31/2005,04:51,1100.25,1100.25,1100.25,1100.25,0,5,5.00
05/31/2005,04:52,1100.25,1100.25,1100.25,1100.25,0,12,12.00
05/31/2005,04:53,1100.25,1100.50,1100.25,1100.25,1,67,68.00
05/31/2005,04:54,1100.25,1100.25,1100.25,1100.25,0,38,38.00
05/31/2005,04:55,1100.50,1100.50,1100.50,1100.50,72,0,72.00
05/31/2005,04:56,1100.25,1100.25,1100.25,1100.25,0,25,25.00
05/31/2005,04:58,1100.50,1100.50,1100.25,1100.25,20,2,22.00
05/31/2005,05:00,1100.25,1100.25,1100.25,1100.25,0,8,8.00
05/31/2005,05:01,1100.25,1100.25,1100.00,1100.00,0,25,25.00
05/31/2005,05:02,1099.75,1099.75,1099.50,1099.75,4,70,74.00
05/31/2005,05:03,1099.75,1099.75,1099.75,1099.75,7,0,7.00
05/31/2005,05:04,1099.50,1099.75,1099.50,1099.75,3,36,39.00
05/31/2005,05:09,1099.75,1099.75,1099.75,1099.75,33,0,33.00
05/31/2005,05:10,1099.75,1100.00,1099.75,1100.00,39,0,39.00
05/31/2005,05:12,1099.75,1099.75,1099.75,1099.75,0,17,17.00
05/31/2005,05:13,1099.75,1099.75,1099.75,1099.75,0,1,1.00
05/31/2005,05:15,1099.75,1099.75,1099.50,1099.50,0,136,136.00
05/31/2005,05:16,1099.50,1099.50,1099.25,1099.25,7,138,145.00
05/31/2005,05:17,1099.25,1099.25,1099.25,1099.25,0,21,21.00
05/31/2005,05:18,1099.00,1099.25,1099.00,1099.25,1,1,2.00
05/31/2005,05:19,1099.25,1099.25,1099.25,1099.25,108,0,108.00
05/31/2005,05:20,1099.25,1099.25,1098.50,1098.75,28,301,329.00
05/31/2005,05:21,1098.75,1099.00,1098.75,1098.75,6,150,156.00
05/31/2005,05:22,1098.50,1098.50,1098.50,1098.50,0,177,177.00
05/31/2005,05:23,1098.50,1098.75,1098.50,1098.75,18,147,165.00
05/31/2005,05:24,1098.75,1098.75,1098.50,1098.75,25,20,45.00
05/31/2005,05:25,1098.75,1099.00,1098.75,1098.75,96,20,116.00
05/31/2005,05:26,1098.75,1098.75,1098.75,1098.75,0,17,17.00
05/31/2005,05:27,1098.50,1098.50,1098.50,1098.50,0,20,20.00
05/31/2005,05:28,1098.75,1098.75,1098.50,1098.50,3,106,109.00
05/31/2005,05:29,1098.50,1098.50,1098.50,1098.50,0,95,95.00
05/31/2005,05:30,1098.50,1098.50,1098.00,1098.25,20,175,195.00
05/31/2005,05:31,1098.25,1098.50,1098.25,1098.50,11,0,11.00
05/31/2005,05:32,1098.50,1098.50,1098.50,1098.50,27,0,27.00
05/31/2005,05:33,1098.50,1098.50,1098.50,1098.50,29,0,29.00
05/31/2005,05:34,1098.50,1098.50,1098.50,1098.50,244,0,244.00
05/31/2005,05:36,1098.50,1098.50,1098.50,1098.50,1,0,1.00
05/31/2005,05:37,1098.75,1098.75,1098.75,1098.75,64,0,64.00
05/31/2005,05:38,1098.75,1098.75,1098.75,1098.75,44,0,44.00
05/31/2005,05:39,1098.75,1098.75,1098.25,1098.75,14,50,64.00
05/31/2005,05:41,1098.75,1098.75,1098.75,1098.75,2,0,2.00
05/31/2005,05:43,1098.75,1098.75,1098.75,1098.75,11,0,11.00
05/31/2005,05:44,1098.75,1098.75,1098.75,1098.75,13,0,13.00
05/31/2005,05:46,1098.75,1098.75,1098.50,1098.50,4,2,6.00
05/31/2005,05:47,1098.75,1099.00,1098.75,1098.75,43,3,46.00
05/31/2005,05:48,1098.75,1098.75,1098.75,1098.75,0,87,87.00
05/31/2005,05:49,1098.75,1099.00,1098.75,1098.75,13,26,39.00
05/31/2005,05:50,1099.00,1099.50,1099.00,1099.50,190,0,190.00
05/31/2005,05:51,1099.50,1099.50,1099.25,1099.25,3,2,5.00
05/31/2005,05:52,1099.25,1099.25,1099.25,1099.25,0,2,2.00
05/31/2005,05:53,1099.25,1099.50,1099.25,1099.25,3,109,112.00
05/31/2005,05:55,1099.50,1099.50,1099.50,1099.50,10,0,10.00
05/31/2005,05:56,1099.25,1099.25,1099.25,1099.25,0,1,1.00
05/31/2005,05:57,1099.25,1099.25,1099.25,1099.25,0,2,2.00
05/31/2005,05:58,1099.25,1099.50,1099.25,1099.25,24,30,54.00
05/31/2005,05:59,1099.25,1099.25,1099.25,1099.25,0,1,1.00
05/31/2005,06:01,1099.50,1100.00,1099.50,1100.00,159,0,159.00
05/31/2005,06:02,1099.75,1099.75,1099.75,1099.75,0,7,7.00
05/31/2005,06:03,1099.75,1099.75,1099.75,1099.75,0,39,39.00
05/31/2005,06:04,1099.50,1099.50,1099.50,1099.50,0,1,1.00
05/31/2005,06:06,1099.50,1099.50,1099.50,1099.50,0,12,12.00
05/31/2005,06:07,1099.75,1099.75,1099.50,1099.50,14,13,27.00
05/31/2005,06:08,1099.75,1099.75,1099.75,1099.75,35,0,35.00
05/31/2005,06:09,1099.75,1099.75,1099.75,1099.75,3,0,3.00
05/31/2005,06:10,1099.75,1099.75,1099.75,1099.75,6,0,6.00
05/31/2005,06:14,1099.50,1099.50,1099.50,1099.50,0,26,26.00
05/31/2005,06:15,1099.50,1099.75,1099.50,1099.50,6,109,115.00
05/31/2005,06:16,1099.25,1099.25,1099.25,1099.25,0,2,2.00
05/31/2005,06:17,1099.25,1099.25,1099.25,1099.25,0,40,40.00
05/31/2005,06:18,1099.00,1099.25,1099.00,1099.25,10,3,13.00
05/31/2005,06:19,1099.25,1099.25,1099.25,1099.25,43,0,43.00
05/31/2005,06:20,1099.25,1099.25,1099.25,1099.25,11,0,11.00
05/31/2005,06:23,1099.25,1099.25,1099.00,1099.00,16,64,80.00
05/31/2005,06:24,1098.75,1099.00,1098.75,1099.00,41,24,65.00
05/31/2005,06:25,1099.00,1099.00,1099.00,1099.00,56,0,56.00
05/31/2005,06:26,1099.00,1099.00,1099.00,1099.00,14,0,14.00
05/31/2005,06:27,1099.25,1099.25,1099.25,1099.25,28,0,28.00
05/31/2005,06:28,1099.25,1099.25,1099.00,1099.00,12,1,13.00
05/31/2005,06:29,1099.25,1099.25,1099.25,1099.25,1,0,1.00
05/31/2005,06:31,1099.25,1099.25,1099.25,1099.25,3,0,3.00
05/31/2005,06:32,1099.25,1099.25,1099.25,1099.25,5,0,5.00
05/31/2005,06:33,1099.25,1099.25,1099.25,1099.25,5,0,5.00
05/31/2005,06:34,1099.25,1099.25,1099.25,1099.25,52,0,52.00
05/31/2005,06:35,1099.25,1099.25,1099.25,1099.25,4,0,4.00
05/31/2005,06:36,1099.25,1099.25,1099.25,1099.25,28,0,28.00
05/31/2005,06:38,1099.25,1099.50,1099.25,1099.50,8,0,8.00
05/31/2005,06:39,1099.50,1099.50,1099.50,1099.50,44,0,44.00
05/31/2005,06:40,1099.75,1099.75,1099.50,1099.50,7,1,8.00
05/31/2005,06:41,1099.75,1099.75,1099.50,1099.50,10,42,52.00
05/31/2005,06:42,1099.50,1099.75,1099.50,1099.50,8,41,49.00
05/31/2005,06:43,1099.50,1099.75,1099.50,1099.50,1,20,21.00
05/31/2005,06:44,1099.50,1099.50,1099.50,1099.50,0,21,21.00
05/31/2005,06:45,1099.50,1099.50,1099.50,1099.50,0,5,5.00
05/31/2005,06:47,1099.75,1099.75,1099.50,1099.50,1,1,2.00
05/31/2005,06:48,1099.50,1099.75,1099.50,1099.50,2,12,14.00
05/31/2005,06:49,1099.50,1099.50,1099.50,1099.50,0,7,7.00
05/31/2005,06:50,1099.50,1099.50,1099.25,1099.25,0,92,92.00
05/31/2005,06:51,1099.25,1099.50,1099.25,1099.25,7,35,42.00
05/31/2005,06:52,1099.25,1099.25,1099.25,1099.25,0,7,7.00
05/31/2005,06:53,1099.25,1099.25,1099.00,1099.25,4,20,24.00
05/31/2005,06:54,1099.25,1099.25,1099.00,1099.00,1,72,73.00
05/31/2005,06:55,1099.00,1099.25,1099.00,1099.25,3,11,14.00
05/31/2005,06:56,1099.00,1099.00,1099.00,1099.00,0,3,3.00
05/31/2005,06:57,1099.00,1099.00,1099.00,1099.00,0,28,28.00
05/31/2005,06:58,1099.00,1099.00,1099.00,1099.00,0,1,1.00
05/31/2005,06:59,1099.00,1099.00,1099.00,1099.00,0,10,10.00
05/31/2005,07:00,1099.00,1099.00,1099.00,1099.00,0,12,12.00
05/31/2005,07:01,1099.00,1099.25,1098.75,1099.25,5,28,33.00
05/31/2005,07:02,1099.25,1099.25,1099.00,1099.00,1,53,54.00
05/31/2005,07:03,1099.00,1099.00,1099.00,1099.00,0,44,44.00
05/31/2005,07:04,1099.00,1099.00,1099.00,1099.00,0,13,13.00
05/31/2005,07:05,1099.00,1099.00,1099.00,1099.00,0,28,28.00
05/31/2005,07:06,1099.00,1099.00,1099.00,1099.00,0,1,1.00
05/31/2005,07:07,1099.00,1099.00,1099.00,1099.00,0,2,2.00
05/31/2005,07:08,1099.00,1099.25,1099.00,1099.25,51,37,88.00
05/31/2005,07:09,1099.25,1099.25,1099.25,1099.25,8,0,8.00
05/31/2005,07:10,1099.25,1099.25,1099.25,1099.25,43,0,43.00
05/31/2005,07:11,1099.25,1099.50,1099.25,1099.50,156,0,156.00
05/31/2005,07:12,1099.50,1099.50,1099.50,1099.50,8,0,8.00
05/31/2005,07:13,1099.50,1099.50,1099.50,1099.50,10,0,10.00
05/31/2005,07:14,1099.50,1099.50,1099.50,1099.50,1,0,1.00
05/31/2005,07:15,1099.50,1099.50,1099.25,1099.25,77,1,78.00
05/31/2005,07:16,1099.25,1099.25,1099.25,1099.25,0,148,148.00
05/31/2005,07:17,1099.50,1099.50,1099.50,1099.50,5,0,5.00
05/31/2005,07:19,1099.50,1099.50,1099.50,1099.50,1,0,1.00
05/31/2005,07:20,1099.25,1099.50,1099.25,1099.50,50,40,90.00
05/31/2005,07:21,1099.50,1099.75,1099.50,1099.75,87,6,93.00
05/31/2005,07:22,1099.75,1100.00,1099.50,1099.75,53,32,85.00
05/31/2005,07:23,1099.75,1100.00,1099.75,1100.00,1,124,125.00
05/31/2005,07:24,1100.00,1100.00,1099.75,1099.75,2,125,127.00
05/31/2005,07:25,1099.75,1100.00,1099.50,1099.75,75,64,139.00
05/31/2005,07:26,1099.75,1099.75,1099.75,1099.75,0,64,64.00
05/31/2005,07:27,1099.75,1099.75,1099.75,1099.75,0,38,38.00
05/31/2005,07:28,1099.75,1100.00,1099.75,1099.75,3,22,25.00
05/31/2005,07:29,1099.75,1099.75,1099.75,1099.75,0,5,5.00
05/31/2005,07:30,1099.75,1100.00,1099.75,1100.00,2,41,43.00
05/31/2005,07:31,1100.00,1100.00,1100.00,1100.00,3,0,3.00
05/31/2005,07:32,1100.00,1100.00,1099.75,1099.75,1,104,105.00
05/31/2005,07:33,1099.75,1099.75,1099.75,1099.75,0,30,30.00
05/31/2005,07:34,1099.75,1099.75,1099.50,1099.75,1,86,87.00
05/31/2005,07:35,1099.50,1100.25,1099.50,1100.25,877,2,879.00
05/31/2005,07:36,1100.25,1100.25,1100.00,1100.25,19,1,20.00
05/31/2005,07:37,1100.25,1100.25,1100.00,1100.25,111,8,119.00
05/31/2005,07:38,1100.25,1100.50,1100.25,1100.25,7,10,17.00
05/31/2005,07:39,1100.25,1100.50,1100.25,1100.50,14,3,17.00
05/31/2005,07:40,1100.25,1100.50,1100.25,1100.50,11,2,13.00
05/31/2005,07:41,1100.50,1100.50,1100.00,1100.00,126,165,291.00
05/31/2005,07:42,1100.00,1100.25,1100.00,1100.25,2,3,5.00
05/31/2005,07:43,1100.00,1100.00,1100.00,1100.00,0,279,279.00
05/31/2005,07:44,1100.00,1100.25,1099.75,1099.75,10,89,99.00
05/31/2005,07:45,1099.75,1099.75,1099.75,1099.75,0,6,6.00
05/31/2005,07:46,1099.75,1099.75,1099.75,1099.75,0,59,59.00
05/31/2005,07:47,1099.75,1099.75,1099.75,1099.75,0,2,2.00
05/31/2005,07:48,1099.75,1100.00,1099.75,1100.00,3,10,13.00
05/31/2005,07:49,1100.00,1100.00,1100.00,1100.00,57,0,57.00
05/31/2005,07:50,1100.00,1100.00,1100.00,1100.00,12,0,12.00
05/31/2005,07:51,1100.00,1100.25,1100.00,1100.00,3,2,5.00
05/31/2005,07:52,1100.00,1100.50,1100.00,1100.25,254,26,280.00
05/31/2005,07:53,1100.00,1100.50,1100.00,1100.50,34,5,39.00
05/31/2005,07:54,1100.25,1100.50,1100.25,1100.50,2,3,5.00
05/31/2005,07:56,1100.25,1100.50,1100.25,1100.25,11,7,18.00
05/31/2005,07:57,1100.25,1100.50,1100.25,1100.50,2,7,9.00
05/31/2005,07:58,1100.25,1100.50,1100.25,1100.50,2,1,3.00
05/31/2005,07:59,1100.25,1100.25,1100.25,1100.25,0,15,15.00
05/31/2005,08:00,1100.25,1100.25,1100.25,1100.25,0,20,20.00
05/31/2005,08:01,1100.25,1100.50,1100.25,1100.50,154,5,159.00
05/31/2005,08:02,1100.50,1100.50,1100.50,1100.50,57,0,57.00
05/31/2005,08:03,1100.50,1100.75,1100.50,1100.75,10,1,11.00
05/31/2005,08:04,1100.75,1100.75,1100.50,1100.75,26,5,31.00
05/31/2005,08:05,1100.75,1100.75,1100.50,1100.50,35,59,94.00
05/31/2005,08:06,1100.50,1100.75,1100.50,1100.75,3,37,40.00
05/31/2005,08:07,1100.50,1100.50,1100.25,1100.50,9,101,110.00
05/31/2005,08:08,1100.50,1100.50,1100.50,1100.50,5,0,5.00
05/31/2005,08:09,1100.25,1100.50,1100.25,1100.25,2,5,7.00
05/31/2005,08:10,1100.50,1100.50,1100.25,1100.25,7,1,8.00
05/31/2005,08:11,1100.25,1100.25,1100.25,1100.25,0,14,14.00
05/31/2005,08:12,1100.50,1100.50,1100.50,1100.50,96,0,96.00
05/31/2005,08:13,1100.50,1100.50,1100.25,1100.25,18,100,118.00
05/31/2005,08:14,1100.25,1100.25,1100.25,1100.25,0,13,13.00
05/31/2005,08:15,1100.50,1100.50,1100.50,1100.50,53,0,53.00
05/31/2005,08:16,1100.25,1100.50,1100.25,1100.50,27,3,30.00
05/31/2005,08:17,1100.50,1100.50,1100.25,1100.50,215,312,527.00
05/31/2005,08:18,1100.50,1100.50,1100.25,1100.50,273,1,274.00
05/31/2005,08:19,1100.50,1100.75,1100.50,1100.50,29,112,141.00
05/31/2005,08:20,1100.50,1100.50,1100.25,1100.50,2,49,51.00
05/31/2005,08:21,1100.25,1100.50,1100.25,1100.50,21,1,22.00
05/31/2005,08:22,1100.25,1100.25,1100.25,1100.25,0,152,152.00
05/31/2005,08:23,1100.50,1100.50,1100.25,1100.50,6,9,15.00
05/31/2005,08:24,1100.25,1100.50,1100.25,1100.25,1,163,164.00
05/31/2005,08:25,1100.25,1100.25,1100.00,1100.25,6,15,21.00
05/31/2005,08:26,1100.25,1100.25,1099.75,1100.00,14,500,514.00
05/31/2005,08:27,1099.75,1100.00,1099.75,1099.75,13,459,472.00
05/31/2005,08:28,1099.75,1099.75,1099.50,1099.75,4,39,43.00
05/31/2005,08:29,1099.50,1099.75,1099.50,1099.75,8,2,10.00
05/31/2005,08:30,1099.50,1100.00,1099.50,1100.00,557,297,854.00
05/31/2005,08:31,1099.75,1100.25,1099.50,1099.75,1513,1965,3478.00
05/31/2005,08:32,1099.75,1099.75,1099.50,1099.50,435,560,995.00
05/31/2005,08:33,1099.50,1099.75,1099.25,1099.50,440,959,1399.00
05/31/2005,08:34,1099.50,1099.50,1099.00,1099.25,503,883,1386.00
05/31/2005,08:35,1099.25,1099.50,1099.00,1099.50,1338,936,2274.00
05/31/2005,08:36,1099.50,1099.50,1099.00,1099.50,620,457,1077.00
05/31/2005,08:37,1099.50,1099.75,1099.25,1099.50,738,786,1524.00
05/31/2005,08:38,1099.25,1099.75,1099.25,1099.50,652,1502,2154.00
05/31/2005,08:39,1099.50,1099.50,1099.00,1099.25,666,1004,1670.00
05/31/2005,08:40,1099.25,1099.25,1099.00,1099.00,1189,35,1224.00
05/31/2005,08:41,1099.25,1099.25,1098.25,1098.75,1087,3188,4275.00
05/31/2005,08:42,1098.50,1098.75,1098.25,1098.25,585,1802,2387.00
05/31/2005,08:43,1098.25,1098.75,1097.50,1097.75,2143,5127,7270.00
05/31/2005,08:44,1097.75,1097.75,1097.25,1097.50,1861,2774,4635.00
05/31/2005,08:45,1097.25,1097.75,1097.00,1097.25,2005,2797,4802.00
05/31/2005,08:46,1097.50,1097.50,1097.00,1097.50,1799,1148,2947.00
05/31/2005,08:47,1097.50,1097.75,1097.25,1097.50,1393,402,1795.00
05/31/2005,08:48,1097.50,1097.75,1097.25,1097.50,1193,188,1381.00
05/31/2005,08:49,1097.50,1097.50,1097.00,1097.50,1604,889,2493.00
05/31/2005,08:50,1097.25,1097.50,1097.00,1097.50,2063,696,2759.00
05/31/2005,08:51,1097.50,1098.00,1097.00,1097.25,1155,1537,2692.00
05/31/2005,08:52,1097.00,1097.25,1096.50,1097.00,2222,3067,5289.00
05/31/2005,08:53,1096.75,1097.25,1096.75,1097.25,893,149,1042.00
05/31/2005,08:54,1097.00,1097.25,1097.00,1097.00,592,125,717.00
05/31/2005,08:55,1097.00,1097.25,1097.00,1097.25,129,18,147.00
05/31/2005,08:56,1097.25,1097.25,1096.75,1097.00,397,777,1174.00
05/31/2005,08:57,1097.00,1097.50,1096.50,1097.50,2025,942,2967.00
05/31/2005,08:58,1097.25,1097.75,1096.00,1096.25,3254,6495,9749.00
05/31/2005,08:59,1096.25,1096.50,1095.75,1096.00,1529,3785,5314.00
05/31/2005,09:00,1096.00,1096.00,1094.25,1095.00,4555,10153,14708.00
05/31/2005,09:01,1094.75,1096.75,1094.75,1096.25,8804,3887,12691.00
05/31/2005,09:02,1096.00,1096.50,1095.75,1096.00,2875,1919,4794.00
05/31/2005,09:03,1096.00,1096.25,1095.00,1095.25,1461,3352,4813.00
05/31/2005,09:04,1095.00,1095.25,1094.75,1095.00,1246,1536,2782.00
05/31/2005,09:05,1095.00,1095.25,1094.75,1095.25,1684,1187,2871.00
05/31/2005,09:06,1095.25,1096.50,1095.00,1096.00,4862,1011,5873.00
05/31/2005,09:07,1096.25,1096.25,1095.50,1095.75,776,1058,1834.00
05/31/2005,09:08,1095.50,1096.00,1095.25,1095.75,707,1358,2065.00
05/31/2005,09:09,1095.50,1095.75,1095.25,1095.75,257,544,801.00
05/31/2005,09:10,1095.75,1096.00,1095.50,1095.50,935,1238,2173.00
05/31/2005,09:11,1095.50,1095.50,1095.00,1095.25,1145,2107,3252.00
05/31/2005,09:12,1095.25,1095.25,1094.75,1095.25,778,1659,2437.00
05/31/2005,09:13,1095.00,1096.00,1095.00,1096.00,2054,57,2111.00
05/31/2005,09:14,1095.75,1096.25,1095.75,1095.75,1335,789,2124.00
05/31/2005,09:15,1096.00,1096.00,1095.50,1096.00,447,999,1446.00
05/31/2005,09:16,1095.75,1096.25,1095.75,1095.75,934,808,1742.00
05/31/2005,09:17,1096.00,1096.25,1095.50,1096.00,1294,1752,3046.00
05/31/2005,09:18,1096.00,1096.25,1095.00,1095.00,784,1901,2685.00
05/31/2005,09:19,1095.00,1095.75,1095.00,1095.75,1398,197,1595.00
05/31/2005,09:20,1095.75,1095.75,1094.75,1095.00,383,1663,2046.00
05/31/2005,09:21,1095.00,1095.00,1094.25,1094.75,1137,2802,3939.00
05/31/2005,09:22,1094.75,1095.00,1094.25,1095.00,349,1453,1802.00
05/31/2005,09:23,1094.75,1095.25,1094.50,1095.25,1290,1044,2334.00
05/31/2005,09:24,1095.00,1095.25,1094.50,1094.75,692,1239,1931.00
05/31/2005,09:25,1094.75,1095.00,1094.50,1094.75,503,336,839.00
05/31/2005,09:26,1094.75,1094.75,1094.50,1094.75,1122,1108,2230.00
05/31/2005,09:27,1094.75,1095.75,1094.75,1095.50,1835,335,2170.00
05/31/2005,09:28,1095.75,1096.25,1095.50,1096.00,2821,813,3634.00
05/31/2005,09:29,1096.00,1096.25,1095.50,1096.00,1403,825,2228.00
05/31/2005,09:30,1096.25,1096.75,1096.00,1096.50,4126,1002,5128.00
05/31/2005,09:31,1096.25,1097.00,1096.25,1096.50,2451,1970,4421.00
05/31/2005,09:32,1096.50,1097.00,1096.50,1096.75,760,335,1095.00
05/31/2005,09:33,1097.00,1097.00,1096.25,1096.50,1410,2087,3497.00
05/31/2005,09:34,1096.50,1096.75,1096.25,1096.50,58,508,566.00
05/31/2005,09:35,1096.25,1097.00,1096.25,1096.75,962,384,1346.00
05/31/2005,09:36,1097.00,1097.00,1096.50,1096.75,45,303,348.00
05/31/2005,09:37,1096.50,1096.75,1096.25,1096.25,20,543,563.00
05/31/2005,09:38,1096.50,1096.75,1096.50,1096.50,178,449,627.00
05/31/2005,09:39,1096.50,1096.75,1096.00,1096.50,566,1204,1770.00
05/31/2005,09:40,1096.50,1096.75,1096.25,1096.25,718,605,1323.00
05/31/2005,09:41,1096.25,1096.50,1096.00,1096.25,607,1012,1619.00
05/31/2005,09:42,1096.50,1096.75,1096.25,1096.25,786,194,980.00
05/31/2005,09:43,1096.25,1097.00,1096.25,1096.50,865,263,1128.00
05/31/2005,09:44,1096.75,1097.00,1096.50,1096.75,1385,61,1446.00
05/31/2005,09:45,1097.00,1097.00,1096.50,1096.75,241,1215,1456.00
05/31/2005,09:46,1097.00,1097.50,1096.75,1097.25,3427,1016,4443.00
05/31/2005,09:47,1097.25,1097.25,1096.75,1096.75,115,682,797.00
05/31/2005,09:48,1097.00,1097.00,1096.50,1096.50,824,1970,2794.00
05/31/2005,09:49,1096.50,1097.00,1096.50,1096.75,709,694,1403.00
05/31/2005,09:50,1096.75,1097.00,1096.50,1097.00,676,351,1027.00
05/31/2005,09:51,1096.75,1097.00,1096.50,1096.75,958,871,1829.00
05/31/2005,09:52,1096.75,1097.00,1096.50,1096.75,847,331,1178.00
05/31/2005,09:53,1096.75,1096.75,1096.50,1096.75,439,37,476.00
05/31/2005,09:54,1096.75,1097.00,1096.25,1096.50,1069,2750,3819.00
05/31/2005,09:55,1096.50,1096.50,1095.50,1095.75,588,3837,4425.00
05/31/2005,09:56,1095.75,1096.00,1095.50,1095.75,926,689,1615.00
05/31/2005,09:57,1095.75,1095.75,1095.25,1095.50,279,750,1029.00
05/31/2005,09:58,1095.25,1095.50,1095.00,1095.25,1359,2247,3606.00
05/31/2005,09:59,1095.25,1095.25,1095.00,1095.25,171,481,652.00
05/31/2005,10:00,1095.25,1095.25,1094.75,1095.00,2711,1395,4106.00
05/31/2005,10:01,1095.00,1095.25,1094.75,1095.25,1657,3317,4974.00
05/31/2005,10:02,1095.00,1095.25,1095.00,1095.25,293,1146,1439.00
05/31/2005,10:03,1095.00,1095.25,1094.75,1095.00,453,1366,1819.00
05/31/2005,10:04,1095.25,1095.25,1095.00,1095.25,193,89,282.00
05/31/2005,10:05,1095.00,1095.25,1094.75,1094.75,238,1832,2070.00
05/31/2005,10:06,1094.75,1095.25,1094.25,1095.00,2194,1530,3724.00
05/31/2005,10:07,1095.00,1095.25,1094.75,1095.25,962,94,1056.00
05/31/2005,10:08,1095.25,1095.50,1094.75,1095.00,949,1554,2503.00
05/31/2005,10:09,1095.00,1095.00,1094.25,1094.50,2249,3059,5308.00
05/31/2005,10:10,1094.25,1094.50,1093.75,1093.75,1479,3472,4951.00
05/31/2005,10:11,1094.00,1094.50,1093.50,1094.00,1874,4641,6515.00
05/31/2005,10:12,1094.25,1094.50,1094.00,1094.50,823,209,1032.00
05/31/2005,10:13,1094.50,1095.00,1094.25,1094.75,2836,1184,4020.00
05/31/2005,10:14,1094.75,1094.75,1094.50,1094.75,136,69,205.00
05/31/2005,10:15,1094.75,1095.00,1094.50,1095.00,562,652,1214.00
05/31/2005,10:16,1094.75,1095.00,1094.50,1094.75,1680,597,2277.00
05/31/2005,10:17,1094.50,1095.00,1094.25,1094.75,1032,1208,2240.00
05/31/2005,10:18,1094.75,1095.25,1094.75,1094.75,879,671,1550.00
05/31/2005,10:19,1095.00,1095.00,1094.50,1094.75,30,503,533.00
05/31/2005,10:20,1094.75,1094.75,1094.50,1094.75,108,117,225.00
05/31/2005,10:21,1094.50,1094.75,1094.00,1094.25,145,1731,1876.00
05/31/2005,10:22,1094.00,1094.25,1094.00,1094.25,808,750,1558.00
05/31/2005,10:23,1094.25,1095.00,1094.25,1094.75,2118,1466,3584.00
05/31/2005,10:24,1095.00,1095.00,1094.25,1094.50,74,1163,1237.00
05/31/2005,10:25,1094.50,1094.75,1094.50,1094.50,339,53,392.00
05/31/2005,10:26,1094.50,1094.75,1094.25,1094.50,35,469,504.00
05/31/2005,10:27,1094.50,1094.50,1094.25,1094.50,356,13,369.00
05/31/2005,10:28,1094.50,1095.00,1094.25,1094.75,1534,594,2128.00
05/31/2005,10:29,1094.75,1095.50,1094.75,1095.50,2312,203,2515.00
05/31/2005,10:30,1095.75,1095.75,1095.25,1095.25,161,1170,1331.00
05/31/2005,10:31,1095.50,1095.50,1095.00,1095.25,293,327,620.00
05/31/2005,10:32,1095.25,1095.50,1095.00,1095.25,70,207,277.00
05/31/2005,10:33,1095.25,1095.25,1095.00,1095.00,77,94,171.00
05/31/2005,10:34,1095.25,1095.50,1095.00,1095.25,301,323,624.00
05/31/2005,10:35,1095.25,1095.25,1095.00,1095.00,16,506,522.00
05/31/2005,10:36,1095.00,1095.00,1094.75,1095.00,126,406,532.00
05/31/2005,10:37,1095.00,1095.25,1094.75,1094.75,380,146,526.00
05/31/2005,10:38,1095.00,1095.25,1095.00,1095.00,327,103,430.00
05/31/2005,10:39,1095.00,1095.25,1095.00,1095.25,23,259,282.00
05/31/2005,10:40,1095.25,1095.50,1095.00,1095.25,949,77,1026.00
05/31/2005,10:41,1095.50,1095.50,1095.25,1095.25,887,448,1335.00
05/31/2005,10:42,1095.25,1095.50,1095.00,1095.25,102,274,376.00
05/31/2005,10:43,1095.25,1095.25,1094.75,1095.25,226,387,613.00
05/31/2005,10:44,1095.25,1095.25,1094.75,1095.00,80,224,304.00
05/31/2005,10:45,1095.00,1095.25,1095.00,1095.00,14,153,167.00
05/31/2005,10:46,1095.00,1095.50,1094.75,1095.00,585,497,1082.00
05/31/2005,10:47,1095.00,1095.25,1095.00,1095.25,189,60,249.00
05/31/2005,10:48,1095.25,1095.25,1095.00,1095.25,46,7,53.00
05/31/2005,10:49,1095.25,1095.50,1095.00,1095.50,704,22,726.00
05/31/2005,10:50,1095.25,1095.25,1095.00,1095.00,75,378,453.00
05/31/2005,10:51,1095.25,1095.25,1095.00,1095.00,6,80,86.00
05/31/2005,10:52,1095.25,1095.25,1095.00,1095.25,380,5,385.00
05/31/2005,10:53,1095.25,1095.25,1095.00,1095.00,251,15,266.00
05/31/2005,10:54,1095.00,1095.25,1095.00,1095.25,53,11,64.00
05/31/2005,10:55,1095.00,1095.25,1095.00,1095.00,56,13,69.00
05/31/2005,10:56,1095.00,1095.50,1095.00,1095.25,702,244,946.00
05/31/2005,10:57,1095.25,1095.50,1095.00,1095.00,7,400,407.00
05/31/2005,10:58,1095.25,1095.50,1095.00,1095.25,231,13,244.00
05/31/2005,10:59,1095.50,1095.75,1095.00,1095.25,1270,511,1781.00
05/31/2005,11:00,1095.25,1095.25,1095.00,1095.25,181,34,215.00
05/31/2005,11:01,1095.25,1095.50,1095.00,1095.50,301,254,555.00
05/31/2005,11:02,1095.25,1095.50,1095.00,1095.25,278,221,499.00
05/31/2005,11:03,1095.25,1095.50,1095.25,1095.25,34,146,180.00
05/31/2005,11:04,1095.25,1095.50,1095.00,1095.25,12,380,392.00
05/31/2005,11:05,1095.00,1095.25,1094.75,1095.00,26,552,578.00
05/31/2005,11:06,1095.00,1095.00,1094.50,1094.50,152,1445,1597.00
05/31/2005,11:07,1094.50,1094.75,1094.50,1094.50,62,84,146.00
05/31/2005,11:08,1094.75,1095.25,1094.50,1095.00,1494,182,1676.00
05/31/2005,11:09,1095.00,1095.00,1094.75,1094.75,37,290,327.00
05/31/2005,11:10,1094.75,1095.25,1094.75,1094.75,216,186,402.00
05/31/2005,11:11,1095.00,1095.00,1094.75,1095.00,53,7,60.00
05/31/2005,11:12,1094.75,1095.25,1094.75,1095.25,379,19,398.00
05/31/2005,11:13,1095.25,1095.25,1095.00,1095.00,994,20,1014.00
05/31/2005,11:14,1095.25,1095.25,1094.75,1094.75,127,332,459.00
05/31/2005,11:15,1094.75,1095.00,1094.50,1095.00,91,526,617.00
05/31/2005,11:16,1094.75,1095.00,1094.75,1095.00,460,27,487.00
05/31/2005,11:17,1094.75,1095.00,1094.75,1095.00,40,8,48.00
05/31/2005,11:18,1094.75,1095.50,1094.75,1095.50,1283,497,1780.00
05/31/2005,11:19,1095.50,1095.50,1094.75,1095.00,210,478,688.00
05/31/2005,11:20,1095.00,1095.25,1094.75,1095.25,461,10,471.00
05/31/2005,11:21,1095.25,1095.25,1095.00,1095.00,53,18,71.00
05/31/2005,11:22,1095.00,1095.25,1095.00,1095.25,63,6,69.00
05/31/2005,11:23,1095.25,1096.00,1095.00,1095.75,1638,236,1874.00
05/31/2005,11:24,1096.00,1096.00,1095.50,1095.75,331,543,874.00
05/31/2005,11:25,1095.75,1096.00,1095.50,1096.00,218,104,322.00
05/31/2005,11:26,1095.75,1096.00,1095.50,1096.00,100,157,257.00
05/31/2005,11:27,1095.75,1096.25,1095.75,1095.75,437,285,722.00
05/31/2005,11:28,1096.00,1096.25,1095.75,1096.00,379,122,501.00
05/31/2005,11:29,1096.00,1096.50,1096.00,1096.25,1386,418,1804.00
05/31/2005,11:30,1096.25,1096.50,1096.00,1096.25,99,403,502.00
05/31/2005,11:31,1096.25,1096.25,1096.00,1096.00,199,40,239.00
05/31/2005,11:32,1096.00,1096.50,1096.00,1096.25,453,82,535.00
05/31/2005,11:33,1096.25,1096.50,1096.00,1096.00,19,461,480.00
05/31/2005,11:34,1096.25,1096.25,1095.50,1095.75,147,773,920.00
05/31/2005,11:35,1095.75,1096.00,1095.75,1096.00,11,15,26.00
05/31/2005,11:36,1096.00,1096.50,1095.75,1096.25,718,47,765.00
05/31/2005,11:37,1096.25,1096.50,1096.25,1096.50,39,102,141.00
05/31/2005,11:38,1096.25,1096.25,1096.00,1096.00,27,357,384.00
05/31/2005,11:39,1096.00,1096.00,1096.00,1096.00,0,55,55.00
05/31/2005,11:40,1095.75,1095.75,1095.25,1095.50,269,1484,1753.00
05/31/2005,11:41,1095.50,1095.75,1095.50,1095.50,18,112,130.00
05/31/2005,11:42,1095.50,1096.00,1095.50,1095.75,270,256,526.00
05/31/2005,11:43,1095.75,1096.00,1095.50,1095.50,76,95,171.00
05/31/2005,11:44,1095.75,1096.00,1095.50,1095.50,121,553,674.00
05/31/2005,11:45,1095.50,1095.75,1095.50,1095.75,5,11,16.00
05/31/2005,11:46,1095.75,1095.75,1095.50,1095.75,158,23,181.00
05/31/2005,11:47,1095.75,1095.75,1095.50,1095.50,9,4,13.00
05/31/2005,11:48,1095.50,1095.75,1095.50,1095.50,412,8,420.00
05/31/2005,11:49,1095.75,1095.75,1095.50,1095.50,19,2,21.00
05/31/2005,11:50,1095.75,1096.00,1095.75,1095.75,280,54,334.00
05/31/2005,11:51,1095.75,1095.75,1095.50,1095.75,38,65,103.00
05/31/2005,11:52,1095.75,1096.00,1095.50,1096.00,79,21,100.00
05/31/2005,11:53,1096.00,1096.00,1095.50,1095.50,12,253,265.00
05/31/2005,11:54,1095.50,1095.50,1094.75,1094.75,140,1231,1371.00
05/31/2005,11:55,1094.75,1095.25,1094.75,1095.25,539,240,779.00
05/31/2005,11:56,1095.25,1095.25,1094.75,1094.75,264,263,527.00
05/31/2005,11:57,1095.00,1095.25,1095.00,1095.25,266,100,366.00
05/31/2005,11:58,1095.00,1095.25,1095.00,1095.25,2,19,21.00
05/31/2005,11:59,1095.25,1095.25,1095.00,1095.00,526,15,541.00
05/31/2005,12:00,1095.25,1095.50,1095.25,1095.25,288,108,396.00
05/31/2005,12:01,1095.25,1095.50,1095.25,1095.25,8,409,417.00
05/31/2005,12:02,1095.25,1095.50,1095.25,1095.25,8,443,451.00
05/31/2005,12:03,1095.25,1095.50,1095.00,1095.25,365,93,458.00
05/31/2005,12:04,1095.25,1095.50,1095.00,1095.25,123,30,153.00
05/31/2005,12:05,1095.25,1095.50,1095.25,1095.25,10,48,58.00
05/31/2005,12:06,1095.25,1095.50,1095.25,1095.25,75,8,83.00
05/31/2005,12:07,1095.25,1095.25,1095.00,1095.25,411,147,558.00
05/31/2005,12:08,1095.25,1095.75,1095.25,1095.25,1242,653,1895.00
05/31/2005,12:09,1095.50,1095.50,1094.75,1095.00,581,1262,1843.00
05/31/2005,12:10,1095.00,1095.25,1095.00,1095.25,190,3,193.00
05/31/2005,12:11,1095.00,1095.25,1095.00,1095.00,250,25,275.00
05/31/2005,12:12,1095.25,1095.25,1095.00,1095.00,3,44,47.00
05/31/2005,12:13,1095.00,1095.25,1094.75,1095.00,26,171,197.00
05/31/2005,12:14,1095.00,1095.25,1094.75,1095.00,33,324,357.00
05/31/2005,12:15,1094.75,1095.25,1094.75,1095.00,1732,42,1774.00
05/31/2005,12:16,1095.25,1095.25,1095.00,1095.00,290,75,365.00
05/31/2005,12:17,1095.25,1095.25,1095.00,1095.25,228,7,235.00
05/31/2005,12:18,1095.00,1095.25,1095.00,1095.00,19,308,327.00
05/31/2005,12:19,1095.00,1095.00,1094.75,1095.00,226,26,252.00
05/31/2005,12:20,1095.00,1095.25,1095.00,1095.25,310,16,326.00
05/31/2005,12:21,1095.25,1095.75,1095.00,1095.50,937,5,942.00
05/31/2005,12:22,1095.50,1095.75,1095.25,1095.25,76,305,381.00
05/31/2005,12:23,1095.50,1095.50,1095.25,1095.50,44,38,82.00
05/31/2005,12:24,1095.25,1095.50,1095.00,1095.25,107,168,275.00
05/31/2005,12:25,1095.25,1095.50,1095.00,1095.25,262,184,446.00
05/31/2005,12:26,1095.25,1095.50,1095.00,1095.25,187,11,198.00
05/31/2005,12:27,1095.50,1095.50,1095.25,1095.25,28,44,72.00
05/31/2005,12:28,1095.50,1095.50,1095.25,1095.50,33,1,34.00
05/31/2005,12:29,1095.50,1095.50,1095.25,1095.50,227,3,230.00
05/31/2005,12:30,1095.50,1095.50,1095.25,1095.25,35,100,135.00
05/31/2005,12:31,1095.25,1095.50,1095.00,1095.25,30,182,212.00
05/31/2005,12:32,1095.50,1095.50,1095.25,1095.50,10,4,14.00
05/31/2005,12:33,1095.50,1095.50,1095.25,1095.25,9,3,12.00
05/31/2005,12:34,1095.50,1095.75,1095.25,1095.50,182,788,970.00
05/31/2005,12:35,1095.50,1095.50,1095.25,1095.50,40,45,85.00
05/31/2005,12:36,1095.25,1095.75,1095.25,1095.75,171,15,186.00
05/31/2005,12:37,1095.50,1096.00,1095.50,1096.00,487,322,809.00
05/31/2005,12:38,1096.00,1096.50,1096.00,1096.25,2037,917,2954.00
05/31/2005,12:39,1096.25,1096.25,1096.00,1096.00,491,13,504.00
05/31/2005,12:40,1096.25,1096.25,1095.75,1095.75,38,716,754.00
05/31/2005,12:41,1096.00,1096.00,1095.75,1095.75,11,138,149.00
05/31/2005,12:42,1096.00,1096.00,1095.75,1096.00,15,32,47.00
05/31/2005,12:43,1095.75,1095.75,1095.50,1095.75,24,176,200.00
05/31/2005,12:44,1095.75,1096.00,1095.50,1095.75,218,17,235.00
05/31/2005,12:45,1095.75,1096.00,1095.75,1096.00,12,16,28.00
05/31/2005,12:46,1096.00,1096.00,1095.75,1095.75,24,11,35.00
05/31/2005,12:47,1096.00,1096.00,1095.75,1096.00,22,13,35.00
05/31/2005,12:48,1096.00,1096.00,1095.75,1095.75,54,63,117.00
05/31/2005,12:49,1095.75,1096.00,1095.75,1096.00,8,9,17.00
05/31/2005,12:50,1095.75,1096.50,1095.75,1096.50,435,58,493.00
05/31/2005,12:51,1096.50,1097.00,1096.25,1096.75,3779,1831,5610.00
05/31/2005,12:52,1097.00,1097.75,1096.75,1097.50,4379,349,4728.00
05/31/2005,12:53,1097.50,1097.75,1097.25,1097.25,534,1091,1625.00
05/31/2005,12:54,1097.50,1097.50,1097.00,1097.25,210,1033,1243.00
05/31/2005,12:55,1097.50,1097.50,1097.00,1097.00,56,1546,1602.00
05/31/2005,12:56,1097.25,1097.25,1097.00,1097.25,678,70,748.00
05/31/2005,12:57,1097.25,1097.25,1097.00,1097.25,218,17,235.00
05/31/2005,12:58,1097.25,1097.25,1097.00,1097.25,23,595,618.00
05/31/2005,12:59,1097.00,1097.25,1097.00,1097.00,39,46,85.00
05/31/2005,13:00,1097.00,1097.25,1097.00,1097.00,129,89,218.00
05/31/2005,13:01,1097.00,1097.75,1097.00,1097.75,2524,142,2666.00
05/31/2005,13:02,1097.75,1097.75,1097.25,1097.25,114,1941,2055.00
05/31/2005,13:03,1097.25,1097.25,1096.75,1096.75,153,942,1095.00
05/31/2005,13:04,1097.00,1097.00,1096.25,1096.25,344,1702,2046.00
05/31/2005,13:05,1096.25,1096.50,1096.25,1096.50,163,119,282.00
05/31/2005,13:06,1096.50,1096.50,1096.25,1096.25,160,30,190.00
05/31/2005,13:07,1096.50,1096.75,1096.25,1096.75,410,48,458.00
05/31/2005,13:08,1096.75,1097.00,1096.50,1096.75,504,194,698.00
05/31/2005,13:09,1096.75,1096.75,1096.50,1096.50,44,21,65.00
05/31/2005,13:10,1096.50,1096.75,1096.50,1096.75,23,6,29.00
05/31/2005,13:11,1096.75,1096.75,1096.25,1096.25,52,1863,1915.00
05/31/2005,13:12,1096.25,1096.75,1096.00,1096.75,1341,426,1767.00
05/31/2005,13:13,1096.75,1096.75,1096.50,1096.50,52,96,148.00
05/31/2005,13:14,1096.50,1096.75,1096.50,1096.50,24,18,42.00
05/31/2005,13:15,1096.50,1096.75,1096.50,1096.75,40,31,71.00
05/31/2005,13:16,1096.75,1096.75,1096.50,1096.50,88,42,130.00
05/31/2005,13:17,1096.75,1096.75,1096.50,1096.50,6,37,43.00
05/31/2005,13:18,1096.75,1096.75,1096.50,1096.75,86,116,202.00
05/31/2005,13:19,1096.75,1096.75,1096.50,1096.75,40,8,48.00
05/31/2005,13:20,1096.75,1096.75,1096.50,1096.50,223,23,246.00
05/31/2005,13:21,1096.75,1096.75,1096.50,1096.75,97,26,123.00
05/31/2005,13:22,1096.75,1096.75,1096.50,1096.75,343,9,352.00
05/31/2005,13:23,1096.50,1097.00,1096.50,1097.00,267,18,285.00
05/31/2005,13:24,1096.75,1097.00,1096.75,1097.00,155,23,178.00
05/31/2005,13:25,1096.75,1097.00,1096.50,1096.50,51,527,578.00
05/31/2005,13:26,1096.50,1096.75,1096.50,1096.50,17,1158,1175.00
05/31/2005,13:27,1096.50,1097.25,1096.50,1097.25,1900,168,2068.00
05/31/2005,13:28,1097.00,1097.50,1097.00,1097.00,1028,512,1540.00
05/31/2005,13:29,1097.00,1097.25,1096.75,1096.75,50,1298,1348.00
05/31/2005,13:30,1097.00,1097.00,1096.75,1096.75,255,108,363.00
05/31/2005,13:31,1097.00,1097.00,1096.75,1097.00,23,379,402.00
05/31/2005,13:32,1097.00,1097.00,1096.75,1097.00,23,1,24.00
05/31/2005,13:33,1096.75,1097.50,1096.75,1097.25,843,154,997.00
05/31/2005,13:34,1097.25,1099.25,1097.25,1099.00,9575,1317,10892.00
05/31/2005,13:35,1098.75,1099.00,1098.50,1098.50,1152,2110,3262.00
05/31/2005,13:36,1098.75,1098.75,1098.25,1098.50,865,880,1745.00
05/31/2005,13:37,1098.50,1098.75,1098.50,1098.50,66,1280,1346.00
05/31/2005,13:38,1098.50,1098.75,1098.00,1098.00,48,2572,2620.00
05/31/2005,13:39,1098.00,1098.25,1097.75,1097.75,841,1250,2091.00
05/31/2005,13:40,1098.00,1098.00,1097.75,1098.00,482,677,1159.00
05/31/2005,13:41,1098.00,1098.00,1097.75,1097.75,473,110,583.00
05/31/2005,13:42,1098.00,1098.00,1097.50,1097.75,542,493,1035.00
05/31/2005,13:43,1098.00,1098.50,1097.75,1098.25,1279,133,1412.00
05/31/2005,13:44,1098.50,1098.50,1097.75,1098.00,885,720,1605.00
05/31/2005,13:45,1097.75,1098.00,1097.25,1097.50,672,1978,2650.00
05/31/2005,13:46,1097.50,1097.75,1097.25,1097.50,155,116,271.00
05/31/2005,13:47,1097.50,1098.00,1097.50,1097.75,522,27,549.00
05/31/2005,13:48,1097.75,1098.00,1097.50,1097.50,57,412,469.00
05/31/2005,13:49,1097.50,1097.75,1097.50,1097.50,1,492,493.00
05/31/2005,13:50,1097.50,1098.00,1097.50,1097.75,285,265,550.00
05/31/2005,13:51,1098.00,1098.00,1097.75,1098.00,80,14,94.00
05/31/2005,13:52,1097.75,1098.25,1097.75,1098.00,481,337,818.00
05/31/2005,13:53,1098.00,1098.25,1097.75,1098.00,424,334,758.00
05/31/2005,13:54,1097.75,1098.00,1097.75,1098.00,56,9,65.00
05/31/2005,13:55,1098.00,1098.00,1097.25,1097.50,354,1874,2228.00
05/31/2005,13:56,1097.50,1098.00,1097.50,1097.50,266,561,827.00
05/31/2005,13:57,1097.75,1098.00,1097.50,1097.75,1636,79,1715.00
05/31/2005,13:58,1097.75,1098.25,1097.75,1097.75,118,196,314.00
05/31/2005,13:59,1097.75,1098.25,1097.75,1097.75,190,170,360.00
05/31/2005,14:00,1097.75,1098.25,1097.75,1098.00,175,258,433.00
05/31/2005,14:01,1098.25,1099.00,1098.00,1098.50,3563,613,4176.00
05/31/2005,14:02,1098.75,1099.00,1098.00,1098.25,1063,2589,3652.00
05/31/2005,14:03,1098.50,1098.50,1098.25,1098.25,41,203,244.00
05/31/2005,14:04,1098.25,1098.50,1098.00,1098.00,94,597,691.00
05/31/2005,14:05,1098.00,1098.50,1098.00,1098.25,300,44,344.00
05/31/2005,14:06,1098.25,1098.50,1098.00,1098.00,5,175,180.00
05/31/2005,14:07,1098.00,1098.25,1098.00,1098.00,30,114,144.00
05/31/2005,14:08,1098.00,1098.25,1097.75,1098.00,20,348,368.00
05/31/2005,14:09,1097.75,1098.00,1097.75,1098.00,21,13,34.00
05/31/2005,14:10,1097.75,1098.00,1097.75,1097.75,63,76,139.00
05/31/2005,14:11,1097.75,1098.00,1097.25,1097.50,225,1431,1656.00
05/31/2005,14:12,1097.50,1097.75,1097.50,1097.50,122,60,182.00
05/31/2005,14:13,1097.75,1098.00,1097.50,1097.75,623,180,803.00
05/31/2005,14:14,1097.75,1098.00,1097.75,1098.00,843,7,850.00
05/31/2005,14:15,1097.75,1098.25,1097.75,1098.00,182,13,195.00
05/31/2005,14:16,1098.25,1098.50,1098.00,1098.25,1165,395,1560.00
05/31/2005,14:17,1098.25,1099.75,1098.25,1099.25,5691,1684,7375.00
05/31/2005,14:18,1099.25,1099.75,1099.25,1099.50,1088,688,1776.00
05/31/2005,14:19,1099.50,1099.50,1098.75,1099.00,436,1404,1840.00
05/31/2005,14:20,1099.00,1099.00,1098.75,1099.00,77,249,326.00
05/31/2005,14:21,1098.75,1099.00,1098.75,1098.75,153,79,232.00
05/31/2005,14:22,1098.75,1099.00,1098.75,1098.75,299,186,485.00
05/31/2005,14:23,1099.00,1099.25,1098.75,1099.25,528,101,629.00
05/31/2005,14:24,1099.00,1099.25,1099.00,1099.25,1284,115,1399.00
05/31/2005,14:25,1099.25,1099.25,1098.75,1098.75,31,848,879.00
05/31/2005,14:26,1099.00,1099.25,1098.75,1099.00,655,170,825.00
05/31/2005,14:27,1098.75,1098.75,1098.00,1098.25,658,3292,3950.00
05/31/2005,14:28,1098.25,1098.50,1098.25,1098.25,136,261,397.00
05/31/2005,14:29,1098.25,1098.50,1097.50,1097.50,322,2994,3316.00
05/31/2005,14:30,1097.75,1097.75,1097.50,1097.50,83,82,165.00
05/31/2005,14:31,1097.50,1097.75,1096.00,1096.25,1600,6709,8309.00
05/31/2005,14:32,1096.50,1096.75,1096.25,1096.75,1369,592,1961.00
05/31/2005,14:33,1096.50,1097.00,1096.50,1096.75,1512,786,2298.00
05/31/2005,14:34,1097.00,1097.00,1096.50,1096.75,755,231,986.00
05/31/2005,14:35,1097.00,1097.00,1096.50,1096.50,314,248,562.00
05/31/2005,14:36,1096.75,1096.75,1096.50,1096.50,129,55,184.00
05/31/2005,14:37,1096.50,1096.75,1096.00,1096.25,249,1833,2082.00
05/31/2005,14:38,1096.00,1096.50,1096.00,1096.25,1492,306,1798.00
05/31/2005,14:39,1096.25,1096.50,1096.25,1096.50,21,113,134.00
05/31/2005,14:40,1096.50,1096.50,1096.25,1096.50,344,256,600.00
05/31/2005,14:41,1096.25,1096.50,1095.00,1095.25,803,7032,7835.00
05/31/2005,14:42,1095.00,1095.50,1094.50,1095.00,1909,3425,5334.00
05/31/2005,14:43,1095.00,1095.25,1094.25,1094.50,2003,2004,4007.00
05/31/2005,14:44,1094.50,1095.00,1094.50,1094.50,944,2204,3148.00
05/31/2005,14:45,1094.75,1094.75,1094.00,1094.00,2107,4386,6493.00
05/31/2005,14:46,1094.00,1094.25,1093.75,1094.00,1093,2103,3196.00
05/31/2005,14:47,1094.25,1094.25,1093.75,1094.00,411,1289,1700.00
05/31/2005,14:48,1094.00,1094.50,1094.00,1094.50,1716,657,2373.00
05/31/2005,14:49,1094.50,1095.00,1094.50,1095.00,1481,688,2169.00
05/31/2005,14:50,1095.00,1095.25,1094.75,1095.00,913,599,1512.00
05/31/2005,14:51,1095.00,1095.25,1094.75,1095.00,510,456,966.00
05/31/2005,14:52,1095.00,1095.25,1094.50,1095.00,1171,1339,2510.00
05/31/2005,14:53,1095.25,1095.50,1095.00,1095.25,2494,525,3019.00
05/31/2005,14:54,1095.00,1095.75,1094.75,1095.50,1712,1884,3596.00
05/31/2005,14:55,1095.25,1095.50,1095.25,1095.50,421,129,550.00
05/31/2005,14:56,1095.25,1095.50,1094.75,1094.75,160,1774,1934.00
05/31/2005,14:57,1095.00,1095.25,1094.75,1095.00,1538,1732,3270.00
05/31/2005,14:58,1094.75,1095.00,1094.00,1094.25,2791,4368,7159.00
05/31/2005,14:59,1094.50,1094.50,1093.75,1094.00,2636,5862,8498.00
05/31/2005,15:00,1094.00,1094.25,1093.25,1093.75,5682,10976,16658.00
05/31/2005,15:01,1093.75,1094.00,1093.00,1093.75,6813,7253,14066.00
05/31/2005,15:02,1093.75,1094.00,1093.50,1093.75,2711,2311,5022.00
05/31/2005,15:03,1093.75,1093.75,1093.25,1093.25,394,1526,1920.00
05/31/2005,15:04,1093.25,1093.50,1092.75,1093.25,1831,4716,6547.00
05/31/2005,15:05,1093.25,1093.50,1093.00,1093.50,784,1002,1786.00
05/31/2005,15:06,1093.50,1093.50,1093.25,1093.50,2408,667,3075.00
05/31/2005,15:07,1093.50,1093.50,1093.00,1093.25,1474,2482,3956.00
05/31/2005,15:08,1093.50,1093.50,1093.25,1093.25,37,641,678.00
05/31/2005,15:09,1093.50,1093.75,1093.25,1093.75,1528,470,1998.00
05/31/2005,15:10,1093.75,1093.75,1093.50,1093.75,1665,439,2104.00
05/31/2005,15:11,1093.75,1094.00,1093.50,1094.00,1585,52,1637.00
05/31/2005,15:12,1094.00,1094.25,1093.75,1094.00,510,301,811.00
05/31/2005,15:13,1094.25,1094.25,1093.75,1094.25,931,1290,2221.00
05/31/2005,15:14,1094.25,1094.25,1094.00,1094.25,758,770,1528.00
05/31/2005,15:15,1094.00,1094.50,1093.75,1094.00,3186,3675,6861.00
05/31/2005,15:16,1094.00,1094.25,1094.00,1094.25,45,10,55.00
05/31/2005,15:31,1093.75,1094.25,1093.75,1094.00,227,168,395.00
05/31/2005,15:32,1094.00,1094.25,1094.00,1094.00,60,23,83.00
05/31/2005,15:33,1094.00,1094.50,1093.75,1094.25,581,211,792.00
05/31/2005,15:34,1094.00,1094.25,1093.75,1094.25,223,208,431.00
05/31/2005,15:35,1094.25,1094.25,1093.75,1093.75,3,84,87.00
05/31/2005,15:36,1093.75,1093.75,1093.50,1093.75,63,308,371.00
05/31/2005,15:37,1093.50,1093.75,1093.50,1093.50,1,94,95.00
05/31/2005,15:38,1093.50,1093.75,1093.50,1093.75,173,8,181.00
05/31/2005,15:39,1093.75,1093.75,1093.75,1093.75,37,0,37.00
05/31/2005,15:40,1093.75,1093.75,1093.50,1093.50,29,5,34.00
05/31/2005,15:41,1093.75,1093.75,1093.75,1093.75,87,0,87.00
05/31/2005,15:42,1093.50,1093.50,1093.50,1093.50,0,20,20.00
05/31/2005,15:43,1093.50,1093.75,1093.50,1093.75,6,11,17.00
05/31/2005,15:44,1093.75,1093.75,1093.50,1093.50,1,4,5.00
05/31/2005,15:45,1093.75,1093.75,1093.50,1093.50,4,5,9.00
05/31/2005,15:46,1093.50,1093.50,1093.50,1093.50,0,3,3.00
05/31/2005,15:47,1093.75,1093.75,1093.75,1093.75,5,0,5.00
05/31/2005,15:48,1093.50,1093.50,1093.50,1093.50,0,5,5.00
05/31/2005,15:50,1093.50,1093.50,1093.25,1093.25,0,174,174.00
05/31/2005,15:51,1093.25,1093.50,1093.25,1093.25,4,313,317.00
05/31/2005,15:52,1093.25,1093.50,1093.00,1093.25,2,167,169.00
05/31/2005,15:53,1093.25,1093.25,1093.25,1093.25,6,0,6.00
05/31/2005,15:54,1093.25,1093.25,1093.25,1093.25,60,0,60.00
05/31/2005,15:56,1093.50,1093.50,1093.50,1093.50,1,0,1.00
05/31/2005,15:58,1093.50,1093.50,1093.25,1093.50,38,12,50.00
05/31/2005,15:59,1093.50,1093.50,1093.50,1093.50,6,0,6.00
05/31/2005,16:00,1093.25,1093.50,1093.25,1093.50,118,5,123.00
05/31/2005,17:01,1093.75,1093.75,1093.75,1093.75,21,0,21.00
05/31/2005,17:02,1093.75,1093.75,1093.75,1093.75,94,0,94.00
05/31/2005,17:03,1093.75,1093.75,1093.50,1093.50,37,4,41.00
05/31/2005,17:04,1093.50,1093.75,1093.50,1093.75,5,3,8.00
05/31/2005,17:05,1093.75,1093.75,1093.75,1093.75,5,0,5.00
05/31/2005,17:06,1093.50,1094.00,1093.50,1094.00,132,4,136.00
05/31/2005,17:07,1094.00,1094.25,1094.00,1094.25,37,0,37.00
05/31/2005,17:08,1094.25,1094.25,1094.25,1094.25,27,0,27.00
05/31/2005,17:09,1094.00,1094.00,1094.00,1094.00,0,6,6.00
05/31/2005,17:10,1094.25,1094.25,1094.25,1094.25,8,0,8.00
05/31/2005,17:11,1094.25,1094.25,1094.25,1094.25,5,0,5.00
05/31/2005,17:12,1094.50,1094.50,1094.25,1094.50,11,2,13.00
05/31/2005,17:14,1094.25,1094.25,1094.00,1094.25,10,9,19.00
05/31/2005,17:15,1094.00,1094.00,1094.00,1094.00,0,1,1.00
05/31/2005,17:18,1094.25,1094.25,1094.00,1094.00,2,1,3.00
05/31/2005,17:20,1094.25,1094.25,1094.25,1094.25,25,0,25.00
05/31/2005,17:21,1094.25,1094.25,1094.25,1094.25,1,0,1.00
05/31/2005,17:22,1094.00,1094.00,1094.00,1094.00,0,45,45.00
05/31/2005,17:23,1094.00,1094.00,1094.00,1094.00,0,1,1.00
05/31/2005,17:25,1094.25,1094.25,1094.25,1094.25,1,0,1.00
05/31/2005,17:26,1094.25,1094.25,1094.00,1094.00,1,42,43.00
05/31/2005,17:27,1093.75,1093.75,1093.75,1093.75,0,50,50.00
05/31/2005,17:28,1093.75,1093.75,1093.75,1093.75,0,6,6.00
05/31/2005,17:29,1093.75,1093.75,1093.75,1093.75,0,4,4.00
05/31/2005,17:31,1094.00,1094.00,1094.00,1094.00,51,0,51.00
05/31/2005,17:32,1093.75,1093.75,1093.75,1093.75,0,10,10.00
05/31/2005,17:33,1094.00,1094.00,1094.00,1094.00,5,0,5.00
05/31/2005,17:35,1094.00,1094.00,1094.00,1094.00,25,0,25.00
05/31/2005,17:36,1094.25,1094.25,1094.25,1094.25,5,0,5.00
05/31/2005,17:37,1094.25,1094.25,1094.25,1094.25,10,0,10.00
05/31/2005,17:38,1094.00,1094.00,1094.00,1094.00,0,7,7.00
05/31/2005,17:39,1094.25,1094.25,1094.25,1094.25,18,0,18.00
05/31/2005,17:40,1094.25,1094.25,1094.25,1094.25,5,0,5.00
05/31/2005,17:41,1094.25,1094.25,1094.25,1094.25,3,0,3.00
05/31/2005,17:43,1094.25,1094.25,1094.00,1094.00,1,24,25.00
05/31/2005,17:44,1094.00,1094.00,1094.00,1094.00,0,73,73.00
05/31/2005,17:45,1094.00,1094.00,1094.00,1094.00,0,74,74.00
05/31/2005,17:51,1094.00,1094.00,1094.00,1094.00,0,6,6.00
05/31/2005,17:52,1094.00,1094.00,1094.00,1094.00,0,42,42.00
05/31/2005,17:53,1094.00,1094.00,1094.00,1094.00,0,418,418.00
05/31/2005,17:54,1093.75,1093.75,1093.75,1093.75,0,4,4.00
05/31/2005,17:56,1093.75,1093.75,1093.75,1093.75,0,37,37.00
05/31/2005,17:57,1093.75,1093.75,1093.75,1093.75,0,5,5.00
05/31/2005,17:58,1093.75,1094.25,1093.75,1094.00,116,28,144.00
05/31/2005,17:59,1094.00,1094.00,1094.00,1094.00,0,35,35.00
05/31/2005,18:00,1094.00,1094.00,1094.00,1094.00,0,5,5.00
05/31/2005,18:01,1094.00,1094.00,1094.00,1094.00,0,10,10.00
05/31/2005,18:04,1094.00,1094.00,1094.00,1094.00,0,3,3.00
05/31/2005,18:05,1094.25,1094.25,1094.00,1094.25,6,18,24.00
05/31/2005,18:09,1094.00,1094.00,1094.00,1094.00,0,1,1.00
05/31/2005,18:11,1094.00,1094.00,1094.00,1094.00,0,1,1.00
05/31/2005,18:15,1094.00,1094.00,1094.00,1094.00,0,21,21.00
05/31/2005,18:17,1094.25,1094.25,1094.25,1094.25,1,0,1.00
05/31/2005,18:18,1094.00,1094.00,1094.00,1094.00,0,2,2.00
05/31/2005,18:19,1094.00,1094.00,1094.00,1094.00,0,2,2.00
05/31/2005,18:21,1094.25,1094.25,1094.25,1094.25,1,0,1.00
05/31/2005,18:24,1094.00,1094.25,1094.00,1094.25,2,2,4.00
05/31/2005,18:25,1094.25,1094.25,1094.00,1094.00,4,916,920.00
05/31/2005,18:26,1094.00,1094.00,1094.00,1094.00,0,1,1.00
05/31/2005,18:27,1094.00,1094.00,1094.00,1094.00,0,14,14.00
05/31/2005,18:28,1094.00,1094.00,1094.00,1094.00,0,18,18.00
05/31/2005,18:29,1094.00,1094.00,1094.00,1094.00,0,27,27.00
05/31/2005,18:32,1094.00,1094.00,1094.00,1094.00,0,1,1.00
05/31/2005,18:33,1094.00,1094.00,1094.00,1094.00,0,1,1.00
05/31/2005,18:34,1094.00,1094.00,1094.00,1094.00,0,5,5.00
05/31/2005,18:41,1094.25,1094.25,1094.25,1094.25,100,0,100.00
05/31/2005,18:43,1094.25,1094.25,1094.25,1094.25,8,0,8.00
05/31/2005,18:44,1094.25,1094.50,1094.25,1094.25,9,45,54.00
05/31/2005,18:45,1094.25,1094.25,1094.25,1094.25,0,30,30.00
05/31/2005,18:46,1094.25,1094.25,1094.25,1094.25,0,31,31.00
05/31/2005,18:47,1094.25,1094.25,1094.25,1094.25,0,10,10.00
05/31/2005,18:48,1094.25,1094.25,1094.25,1094.25,0,31,31.00
05/31/2005,18:54,1094.25,1094.25,1094.25,1094.25,0,7,7.00
05/31/2005,19:04,1094.50,1094.50,1094.50,1094.50,5,0,5.00
05/31/2005,19:08,1094.50,1094.50,1094.50,1094.50,38,0,38.00
05/31/2005,19:10,1094.50,1094.50,1094.50,1094.50,3,0,3.00
05/31/2005,19:11,1094.50,1094.50,1094.50,1094.50,3,0,3.00
05/31/2005,19:12,1094.50,1094.50,1094.50,1094.50,104,0,104.00
05/31/2005,19:13,1094.50,1095.00,1094.50,1095.00,99,0,99.00
05/31/2005,19:14,1094.75,1094.75,1094.50,1094.50,0,116,116.00
05/31/2005,19:15,1094.50,1094.50,1094.50,1094.50,0,5,5.00
05/31/2005,19:16,1094.50,1094.50,1094.50,1094.50,0,67,67.00
05/31/2005,19:19,1094.75,1094.75,1094.50,1094.50,4,1,5.00
05/31/2005,19:20,1094.50,1094.50,1094.50,1094.50,0,3,3.00
05/31/2005,19:21,1094.50,1094.50,1094.25,1094.50,45,20,65.00
05/31/2005,19:22,1094.50,1094.50,1094.25,1094.25,15,9,24.00
05/31/2005,19:23,1094.50,1094.50,1094.50,1094.50,1,0,1.00
05/31/2005,19:24,1094.25,1094.50,1094.25,1094.50,7,10,17.00
05/31/2005,19:26,1094.25,1094.25,1094.25,1094.25,0,3,3.00
05/31/2005,19:28,1094.50,1094.50,1094.50,1094.50,1,0,1.00
05/31/2005,19:29,1094.50,1094.50,1094.50,1094.50,16,0,16.00
05/31/2005,19:30,1094.50,1094.50,1094.50,1094.50,1,0,1.00
05/31/2005,19:31,1094.50,1094.50,1094.50,1094.50,1,0,1.00
05/31/2005,19:34,1094.50,1094.50,1094.50,1094.50,1,0,1.00
05/31/2005,19:37,1094.50,1094.50,1094.50,1094.50,1,0,1.00
05/31/2005,19:39,1094.50,1094.50,1094.50,1094.50,1,0,1.00
05/31/2005,19:46,1094.50,1094.50,1094.50,1094.50,1,0,1.00
05/31/2005,19:47,1094.75,1094.75,1094.75,1094.75,129,0,129.00
05/31/2005,19:48,1094.75,1094.75,1094.75,1094.75,135,0,135.00
05/31/2005,19:49,1094.75,1094.75,1094.75,1094.75,90,0,90.00
05/31/2005,19:50,1094.75,1094.75,1094.75,1094.75,50,0,50.00
05/31/2005,19:55,1094.50,1094.50,1094.50,1094.50,0,20,20.00
05/31/2005,19:56,1094.75,1094.75,1094.75,1094.75,1,0,1.00
05/31/2005,19:57,1094.50,1094.50,1094.50,1094.50,0,2,2.00
05/31/2005,19:58,1094.50,1094.50,1094.50,1094.50,0,6,6.00
05/31/2005,20:07,1094.50,1094.50,1094.50,1094.50,0,1,1.00
05/31/2005,20:10,1094.50,1094.50,1094.50,1094.50,0,3,3.00
05/31/2005,20:14,1094.50,1094.50,1094.50,1094.50,0,5,5.00
05/31/2005,20:18,1094.50,1094.50,1094.50,1094.50,0,1,1.00
05/31/2005,20:24,1094.50,1094.50,1094.50,1094.50,0,10,10.00
05/31/2005,20:25,1094.75,1094.75,1094.75,1094.75,15,0,15.00
05/31/2005,20:28,1094.75,1094.75,1094.50,1094.75,52,1,53.00
05/31/2005,20:29,1094.75,1094.75,1094.75,1094.75,1,0,1.00
05/31/2005,20:30,1094.50,1094.50,1094.50,1094.50,0,1,1.00
05/31/2005,20:34,1094.50,1094.50,1094.50,1094.50,0,10,10.00
05/31/2005,20:37,1094.50,1094.50,1094.50,1094.50,0,9,9.00
05/31/2005,20:38,1094.75,1094.75,1094.75,1094.75,1,0,1.00
05/31/2005,20:44,1094.75,1095.00,1094.75,1094.75,38,5,43.00
05/31/2005,20:45,1094.75,1094.75,1094.75,1094.75,0,1,1.00
05/31/2005,20:46,1094.75,1094.75,1094.75,1094.75,0,5,5.00
05/31/2005,20:47,1094.75,1094.75,1094.75,1094.75,0,2,2.00
05/31/2005,20:48,1094.75,1094.75,1094.50,1094.50,0,20,20.00
05/31/2005,20:49,1094.50,1094.50,1094.50,1094.50,0,3,3.00
05/31/2005,20:51,1094.50,1095.00,1094.50,1095.00,112,1,113.00
05/31/2005,20:52,1094.75,1095.00,1094.75,1095.00,30,1,31.00
05/31/2005,20:53,1095.00,1095.50,1095.00,1095.25,493,40,533.00
05/31/2005,20:54,1095.00,1095.00,1095.00,1095.00,0,5,5.00
05/31/2005,20:55,1095.00,1095.00,1095.00,1095.00,0,6,6.00
05/31/2005,20:56,1095.25,1095.25,1095.00,1095.25,229,10,239.00
05/31/2005,20:57,1095.25,1095.25,1095.25,1095.25,184,0,184.00
05/31/2005,20:58,1095.25,1095.25,1095.25,1095.25,6,0,6.00
05/31/2005,20:59,1095.00,1095.00,1095.00,1095.00,0,1,1.00
05/31/2005,21:00,1095.25,1095.50,1095.25,1095.50,397,0,397.00
05/31/2005,21:01,1095.75,1095.75,1095.50,1095.50,3,96,99.00
05/31/2005,21:02,1095.25,1095.25,1095.25,1095.25,0,22,22.00
05/31/2005,21:03,1095.25,1095.25,1095.25,1095.25,0,39,39.00
05/31/2005,21:05,1095.25,1095.25,1095.25,1095.25,0,6,6.00
05/31/2005,21:06,1095.25,1095.25,1095.25,1095.25,0,9,9.00
05/31/2005,21:08,1095.25,1095.25,1095.25,1095.25,0,31,31.00
05/31/2005,21:11,1095.00,1095.00,1095.00,1095.00,0,5,5.00
05/31/2005,21:12,1095.00,1095.00,1095.00,1095.00,0,1,1.00
05/31/2005,21:13,1095.25,1095.25,1095.25,1095.25,10,0,10.00
05/31/2005,21:14,1095.50,1095.50,1095.50,1095.50,225,0,225.00
05/31/2005,21:15,1095.50,1095.50,1095.50,1095.50,28,0,28.00
05/31/2005,21:16,1095.50,1095.75,1095.25,1095.50,67,2,69.00
05/31/2005,21:18,1095.50,1095.50,1095.50,1095.50,25,0,25.00
05/31/2005,21:19,1095.50,1095.50,1095.50,1095.50,2,0,2.00
05/31/2005,21:20,1095.50,1095.50,1095.50,1095.50,1,0,1.00
05/31/2005,21:23,1095.25,1095.25,1095.25,1095.25,0,1,1.00
05/31/2005,21:24,1095.50,1095.50,1095.50,1095.50,1,0,1.00
05/31/2005,21:29,1095.25,1095.50,1095.25,1095.50,23,2,25.00
05/31/2005,21:30,1095.50,1095.50,1095.25,1095.25,2,24,26.00
05/31/2005,21:31,1095.25,1095.25,1095.25,1095.25,0,12,12.00
05/31/2005,21:32,1095.25,1095.25,1095.25,1095.25,0,30,30.00
05/31/2005,21:34,1095.25,1095.25,1095.25,1095.25,0,6,6.00
05/31/2005,21:37,1095.25,1095.25,1095.25,1095.25,0,6,6.00
05/31/2005,21:40,1095.25,1095.25,1095.25,1095.25,0,1,1.00
05/31/2005,21:41,1095.50,1095.50,1095.25,1095.25,82,100,182.00
05/31/2005,21:43,1095.25,1095.25,1095.25,1095.25,0,1,1.00
05/31/2005,21:44,1095.50,1095.50,1095.50,1095.50,60,0,60.00
05/31/2005,21:45,1095.50,1095.75,1095.50,1095.75,503,0,503.00
05/31/2005,21:46,1095.75,1096.00,1095.75,1095.75,13,5,18.00
05/31/2005,21:47,1095.75,1095.75,1095.75,1095.75,0,5,5.00
05/31/2005,21:49,1096.00,1096.00,1096.00,1096.00,40,0,40.00
05/31/2005,21:52,1096.00,1096.00,1095.75,1095.75,22,1,23.00
05/31/2005,21:53,1095.75,1096.00,1095.75,1096.00,5,12,17.00
05/31/2005,21:54,1095.75,1095.75,1095.75,1095.75,0,5,5.00
05/31/2005,21:55,1095.75,1095.75,1095.75,1095.75,0,20,20.00
05/31/2005,21:56,1095.75,1095.75,1095.75,1095.75,0,9,9.00
05/31/2005,21:57,1095.75,1095.75,1095.75,1095.75,0,1,1.00
05/31/2005,21:58,1095.75,1095.75,1095.75,1095.75,0,30,30.00
05/31/2005,21:59,1095.75,1095.75,1095.75,1095.75,0,78,78.00
05/31/2005,22:00,1095.75,1095.75,1095.75,1095.75,0,29,29.00
05/31/2005,22:01,1095.75,1095.75,1095.75,1095.75,0,18,18.00
05/31/2005,22:02,1095.75,1095.75,1095.75,1095.75,0,18,18.00
05/31/2005,22:03,1095.75,1095.75,1095.75,1095.75,0,11,11.00
05/31/2005,22:05,1095.75,1095.75,1095.75,1095.75,0,11,11.00
05/31/2005,22:06,1095.75,1095.75,1095.75,1095.75,0,1,1.00
05/31/2005,22:07,1095.75,1095.75,1095.75,1095.75,0,8,8.00
05/31/2005,22:08,1095.75,1095.75,1095.75,1095.75,0,9,9.00
05/31/2005,22:09,1095.75,1095.75,1095.75,1095.75,0,3,3.00
05/31/2005,22:10,1095.75,1095.75,1095.75,1095.75,0,2,2.00
05/31/2005,22:11,1095.75,1095.75,1095.75,1095.75,0,4,4.00
05/31/2005,22:12,1095.75,1095.75,1095.75,1095.75,0,2,2.00
05/31/2005,22:13,1096.00,1096.00,1096.00,1096.00,2,0,2.00
05/31/2005,22:14,1095.75,1095.75,1095.75,1095.75,0,5,5.00
05/31/2005,22:15,1095.75,1095.75,1095.75,1095.75,0,6,6.00
05/31/2005,22:16,1095.75,1095.75,1095.75,1095.75,0,1,1.00
05/31/2005,22:19,1095.75,1095.75,1095.75,1095.75,0,15,15.00
05/31/2005,22:20,1095.75,1095.75,1095.75,1095.75,0,23,23.00
05/31/2005,22:21,1095.75,1095.75,1095.75,1095.75,0,16,16.00
05/31/2005,22:22,1095.75,1095.75,1095.75,1095.75,0,6,6.00
05/31/2005,22:23,1095.75,1095.75,1095.75,1095.75,0,1,1.00
05/31/2005,22:26,1095.75,1095.75,1095.75,1095.75,0,5,5.00
05/31/2005,22:27,1095.50,1095.50,1095.50,1095.50,0,2,2.00
05/31/2005,22:28,1095.50,1095.50,1095.50,1095.50,0,1,1.00
05/31/2005,22:30,1095.75,1095.75,1095.75,1095.75,41,0,41.00
05/31/2005,22:31,1095.75,1095.75,1095.75,1095.75,6,0,6.00
05/31/2005,22:32,1095.75,1095.75,1095.75,1095.75,53,0,53.00
05/31/2005,22:35,1095.75,1095.75,1095.75,1095.75,1,0,1.00
05/31/2005,22:37,1095.50,1095.50,1095.50,1095.50,0,2,2.00
05/31/2005,22:39,1095.75,1095.75,1095.75,1095.75,19,0,19.00
05/31/2005,22:41,1095.75,1095.75,1095.75,1095.75,5,0,5.00
05/31/2005,22:43,1095.75,1095.75,1095.50,1095.50,20,21,41.00
05/31/2005,22:44,1095.75,1095.75,1095.75,1095.75,25,0,25.00
05/31/2005,22:45,1095.75,1096.00,1095.75,1096.00,212,0,212.00
05/31/2005,22:48,1095.75,1095.75,1095.75,1095.75,0,3,3.00
05/31/2005,22:49,1095.75,1095.75,1095.75,1095.75,0,1,1.00
05/31/2005,22:50,1095.75,1095.75,1095.75,1095.75,0,6,6.00
05/31/2005,22:52,1095.75,1095.75,1095.75,1095.75,0,6,6.00
05/31/2005,22:53,1095.75,1096.00,1095.75,1096.00,151,1,152.00
05/31/2005,22:54,1096.00,1096.25,1096.00,1096.00,20,22,42.00
05/31/2005,22:55,1096.00,1096.00,1096.00,1096.00,0,35,35.00
05/31/2005,22:56,1096.00,1096.00,1096.00,1096.00,0,32,32.00
05/31/2005,23:00,1096.00,1096.00,1096.00,1096.00,0,29,29.00
05/31/2005,23:01,1096.00,1096.00,1096.00,1096.00,0,67,67.00
05/31/2005,23:02,1096.00,1096.00,1096.00,1096.00,0,2,2.00
05/31/2005,23:03,1096.00,1096.00,1096.00,1096.00,0,2,2.00
05/31/2005,23:04,1096.00,1096.00,1096.00,1096.00,0,49,49.00
05/31/2005,23:05,1096.00,1096.25,1096.00,1096.25,2,12,14.00
05/31/2005,23:06,1096.00,1096.00,1096.00,1096.00,0,21,21.00
05/31/2005,23:07,1096.00,1096.00,1095.75,1095.75,5,53,58.00
05/31/2005,23:08,1095.75,1096.00,1095.75,1096.00,61,1,62.00
05/31/2005,23:12,1096.00,1096.00,1096.00,1096.00,66,0,66.00
05/31/2005,23:13,1096.00,1096.00,1095.75,1095.75,4,10,14.00
05/31/2005,23:17,1095.75,1095.75,1095.75,1095.75,0,1,1.00
05/31/2005,23:23,1095.75,1095.75,1095.75,1095.75,0,1,1.00
05/31/2005,23:26,1095.75,1095.75,1095.75,1095.75,0,1,1.00
05/31/2005,23:28,1096.00,1096.00,1096.00,1096.00,1,0,1.00
05/31/2005,23:31,1096.00,1096.00,1096.00,1096.00,1,0,1.00
05/31/2005,23:32,1096.00,1096.00,1096.00,1096.00,1,0,1.00
05/31/2005,23:36,1096.00,1096.00,1096.00,1096.00,106,0,106.00
05/31/2005,23:37,1096.00,1096.00,1096.00,1096.00,5,0,5.00
05/31/2005,23:38,1096.00,1096.00,1096.00,1096.00,16,0,16.00
05/31/2005,23:40,1096.00,1096.00,1096.00,1096.00,1,0,1.00
05/31/2005,23:41,1096.00,1096.25,1096.00,1096.00,2,1,3.00
05/31/2005,23:42,1096.00,1096.00,1096.00,1096.00,0,1,1.00
05/31/2005,23:43,1096.00,1096.00,1096.00,1096.00,0,2,2.00
05/31/2005,23:44,1096.00,1096.00,1096.00,1096.00,0,1,1.00
05/31/2005,23:45,1096.00,1096.00,1096.00,1096.00,0,1,1.00
05/31/2005,23:48,1096.00,1096.00,1096.00,1096.00,0,30,30.00
05/31/2005,23:52,1096.00,1096.00,1096.00,1096.00,0,1,1.00
05/31/2005,23:54,1096.00,1096.00,1096.00,1096.00,0,6,6.00
05/31/2005,23:55,1096.00,1096.00,1096.00,1096.00,0,4,4.00
05/31/2005,23:57,1096.00,1096.00,1096.00,1096.00,0,36,36.00
05/31/2005,23:58,1096.00,1096.00,1096.00,1096.00,0,1,1.00
05/31/2005,23:59,1096.00,1096.00,1096.00,1096.00,0,3,3.00
06/01/2005,00:01,1096.00,1096.00,1096.00,1096.00,0,5,5.00
06/01/2005,00:02,1096.00,1096.00,1096.00,1096.00,0,19,19.00
06/01/2005,00:03,1096.00,1096.00,1096.00,1096.00,0,1,1.00
06/01/2005,00:04,1096.00,1096.00,1096.00,1096.00,0,3,3.00
06/01/2005,00:05,1096.00,1096.00,1096.00,1096.00,0,4,4.00
06/01/2005,00:06,1096.00,1096.25,1096.00,1096.25,1,1,2.00
06/01/2005,00:07,1096.00,1096.00,1096.00,1096.00,0,3,3.00
06/01/2005,00:09,1096.00,1096.00,1096.00,1096.00,0,1,1.00
06/01/2005,00:11,1096.00,1096.00,1096.00,1096.00,0,1,1.00
06/01/2005,00:12,1096.00,1096.00,1096.00,1096.00,0,2,2.00
06/01/2005,00:13,1096.00,1096.00,1096.00,1096.00,0,55,55.00
06/01/2005,00:14,1096.00,1096.00,1096.00,1096.00,0,1,1.00
06/01/2005,00:15,1096.00,1096.00,1096.00,1096.00,0,13,13.00
06/01/2005,00:16,1096.00,1096.00,1096.00,1096.00,0,5,5.00
06/01/2005,00:17,1096.00,1096.00,1096.00,1096.00,0,1,1.00
06/01/2005,00:19,1096.00,1096.00,1096.00,1096.00,0,2,2.00
06/01/2005,00:21,1096.00,1096.00,1096.00,1096.00,0,4,4.00
06/01/2005,00:22,1096.00,1096.00,1096.00,1096.00,0,13,13.00
06/01/2005,00:23,1096.00,1096.00,1096.00,1096.00,0,3,3.00
06/01/2005,00:24,1096.00,1096.00,1096.00,1096.00,0,3,3.00
06/01/2005,00:25,1096.00,1096.00,1096.00,1096.00,0,3,3.00
06/01/2005,00:27,1096.00,1096.00,1096.00,1096.00,0,1,1.00
06/01/2005,00:28,1096.00,1096.00,1096.00,1096.00,0,6,6.00
06/01/2005,00:29,1096.00,1096.00,1096.00,1096.00,0,2,2.00
06/01/2005,00:30,1096.00,1096.00,1096.00,1096.00,0,1,1.00
06/01/2005,00:31,1096.00,1096.00,1096.00,1096.00,0,25,25.00
06/01/2005,00:34,1096.00,1096.00,1096.00,1096.00,0,2,2.00
06/01/2005,00:36,1096.00,1096.00,1096.00,1096.00,0,60,60.00
06/01/2005,00:37,1096.00,1096.00,1096.00,1096.00,0,28,28.00
06/01/2005,00:41,1095.75,1095.75,1095.75,1095.75,0,164,164.00
06/01/2005,00:43,1095.75,1095.75,1095.75,1095.75,0,25,25.00
06/01/2005,00:44,1095.50,1095.50,1095.50,1095.50,0,1,1.00
06/01/2005,00:48,1095.75,1095.75,1095.75,1095.75,1,0,1.00
06/01/2005,00:49,1095.50,1095.50,1095.50,1095.50,0,6,6.00
06/01/2005,00:50,1095.50,1095.50,1095.50,1095.50,0,10,10.00
06/01/2005,00:51,1095.75,1095.75,1095.75,1095.75,9,0,9.00
06/01/2005,00:53,1095.50,1095.50,1095.50,1095.50,0,1,1.00
06/01/2005,00:54,1095.75,1095.75,1095.75,1095.75,1,0,1.00
06/01/2005,00:56,1095.50,1095.50,1095.50,1095.50,0,2,2.00
06/01/2005,00:58,1095.50,1095.50,1095.50,1095.50,0,20,20.00
06/01/2005,00:59,1095.75,1095.75,1095.75,1095.75,1,0,1.00
06/01/2005,01:00,1095.50,1095.50,1095.50,1095.50,0,2,2.00
06/01/2005,01:01,1095.50,1095.50,1095.50,1095.50,0,20,20.00
06/01/2005,01:06,1095.50,1095.50,1095.50,1095.50,0,25,25.00
06/01/2005,01:08,1095.75,1095.75,1095.75,1095.75,1,0,1.00
06/01/2005,01:11,1095.50,1095.50,1095.50,1095.50,0,1,1.00
06/01/2005,01:13,1095.50,1095.50,1095.50,1095.50,0,9,9.00
06/01/2005,01:15,1095.50,1095.50,1095.50,1095.50,0,11,11.00
06/01/2005,01:16,1095.75,1095.75,1095.75,1095.75,1,0,1.00
06/01/2005,01:18,1095.50,1095.50,1095.25,1095.25,0,73,73.00
06/01/2005,01:19,1095.25,1095.50,1095.25,1095.25,4,70,74.00
06/01/2005,01:21,1095.25,1095.25,1095.25,1095.25,0,1,1.00
06/01/2005,01:22,1095.00,1095.25,1095.00,1095.25,1,10,11.00
06/01/2005,01:23,1095.00,1095.00,1095.00,1095.00,0,121,121.00
06/01/2005,01:24,1095.00,1095.00,1095.00,1095.00,0,10,10.00
06/01/2005,01:25,1095.00,1095.00,1095.00,1095.00,0,5,5.00
06/01/2005,01:26,1095.00,1095.00,1095.00,1095.00,0,41,41.00
06/01/2005,01:27,1095.00,1095.00,1095.00,1095.00,0,60,60.00
06/01/2005,01:28,1095.00,1095.00,1095.00,1095.00,0,5,5.00
06/01/2005,01:30,1095.25,1095.25,1095.25,1095.25,32,0,32.00
06/01/2005,01:31,1095.25,1095.25,1095.25,1095.25,20,0,20.00
06/01/2005,01:34,1095.25,1095.25,1095.25,1095.25,1,0,1.00
06/01/2005,01:35,1095.25,1095.25,1095.25,1095.25,24,0,24.00
06/01/2005,01:36,1095.25,1095.25,1095.25,1095.25,22,0,22.00
06/01/2005,01:37,1095.50,1095.50,1095.25,1095.25,53,5,58.00
06/01/2005,01:39,1095.25,1095.25,1095.25,1095.25,0,20,20.00
06/01/2005,01:40,1095.25,1095.25,1095.25,1095.25,0,37,37.00
06/01/2005,01:44,1095.25,1095.25,1095.25,1095.25,0,1,1.00
06/01/2005,01:45,1095.25,1095.25,1095.25,1095.25,0,25,25.00
06/01/2005,01:46,1095.25,1095.25,1095.25,1095.25,0,2,2.00
06/01/2005,01:48,1095.25,1095.25,1095.25,1095.25,0,4,4.00
06/01/2005,01:50,1095.25,1095.25,1095.25,1095.25,0,8,8.00
06/01/2005,01:51,1095.25,1095.25,1095.25,1095.25,0,2,2.00
06/01/2005,01:52,1095.25,1095.25,1095.25,1095.25,0,2,2.00
06/01/2005,01:55,1095.00,1095.00,1095.00,1095.00,0,25,25.00
06/01/2005,01:57,1095.00,1095.00,1095.00,1095.00,0,17,17.00
06/01/2005,01:58,1095.25,1095.25,1095.25,1095.25,10,0,10.00
06/01/2005,01:59,1095.00,1095.00,1095.00,1095.00,0,85,85.00
06/01/2005,02:00,1095.00,1095.00,1095.00,1095.00,0,37,37.00
06/01/2005,02:01,1095.00,1095.25,1095.00,1095.00,25,40,65.00
06/01/2005,02:02,1095.00,1095.25,1095.00,1095.25,22,5,27.00
06/01/2005,02:03,1095.25,1095.25,1095.25,1095.25,18,0,18.00
06/01/2005,02:04,1095.25,1095.25,1095.00,1095.00,35,58,93.00
06/01/2005,02:05,1095.00,1095.00,1095.00,1095.00,0,16,16.00
06/01/2005,02:06,1095.00,1095.25,1095.00,1095.25,73,1,74.00
06/01/2005,02:07,1095.25,1095.25,1095.25,1095.25,14,0,14.00
06/01/2005,02:08,1095.25,1095.25,1095.25,1095.25,28,0,28.00
06/01/2005,02:09,1095.25,1095.25,1095.25,1095.25,25,0,25.00
06/01/2005,02:10,1095.50,1095.50,1095.25,1095.50,112,1,113.00
06/01/2005,02:11,1095.25,1095.50,1095.25,1095.50,10,3,13.00
06/01/2005,02:13,1095.50,1095.75,1095.50,1095.50,235,23,258.00
06/01/2005,02:14,1095.50,1095.50,1095.50,1095.50,0,2,2.00
06/01/2005,02:15,1095.50,1095.75,1095.50,1095.75,50,63,113.00
06/01/2005,02:16,1095.75,1095.75,1095.75,1095.75,101,0,101.00
06/01/2005,02:17,1095.75,1095.75,1095.75,1095.75,22,0,22.00
06/01/2005,02:18,1095.50,1095.50,1095.50,1095.50,0,30,30.00
06/01/2005,02:19,1095.50,1095.50,1095.25,1095.25,0,36,36.00
06/01/2005,02:20,1095.25,1095.25,1095.25,1095.25,0,1,1.00
06/01/2005,02:22,1095.25,1095.25,1095.25,1095.25,0,47,47.00
06/01/2005,02:23,1095.25,1095.25,1095.00,1095.00,0,69,69.00
06/01/2005,02:24,1094.75,1094.75,1094.75,1094.75,0,45,45.00
06/01/2005,02:25,1094.75,1094.75,1094.75,1094.75,0,70,70.00
06/01/2005,02:26,1095.00,1095.00,1094.75,1094.75,15,104,119.00
06/01/2005,02:27,1094.75,1094.75,1094.75,1094.75,0,224,224.00
06/01/2005,02:28,1094.75,1094.75,1094.75,1094.75,0,23,23.00
06/01/2005,02:29,1094.75,1094.75,1094.75,1094.75,0,199,199.00
06/01/2005,02:30,1094.75,1094.75,1094.50,1094.75,20,13,33.00
06/01/2005,02:32,1094.75,1095.00,1094.75,1094.75,79,3,82.00
06/01/2005,02:33,1094.75,1094.75,1094.75,1094.75,0,5,5.00
06/01/2005,02:34,1094.75,1094.75,1094.75,1094.75,0,16,16.00
06/01/2005,02:35,1094.75,1094.75,1094.75,1094.75,0,7,7.00
06/01/2005,02:37,1094.75,1094.75,1094.75,1094.75,0,75,75.00
06/01/2005,02:38,1094.75,1094.75,1094.75,1094.75,0,56,56.00
06/01/2005,02:39,1095.00,1095.25,1095.00,1095.00,100,1,101.00
06/01/2005,02:40,1095.25,1095.50,1095.25,1095.50,130,0,130.00
06/01/2005,02:41,1095.50,1095.50,1095.50,1095.50,5,0,5.00
06/01/2005,02:42,1095.50,1096.00,1095.50,1095.75,177,31,208.00
06/01/2005,02:43,1095.75,1095.75,1095.75,1095.75,0,40,40.00
06/01/2005,02:45,1095.75,1096.00,1095.75,1095.75,67,39,106.00
06/01/2005,02:46,1095.75,1096.00,1095.50,1095.75,127,116,243.00
06/01/2005,02:49,1095.75,1095.75,1095.75,1095.75,0,36,36.00
06/01/2005,02:50,1095.75,1096.00,1095.75,1096.00,78,3,81.00
06/01/2005,02:51,1096.00,1096.25,1096.00,1096.25,80,0,80.00
06/01/2005,02:52,1095.75,1096.00,1095.75,1096.00,48,101,149.00
06/01/2005,02:53,1096.00,1096.00,1095.75,1095.75,43,8,51.00
06/01/2005,02:54,1095.75,1095.75,1095.75,1095.75,0,1,1.00
06/01/2005,02:55,1095.50,1095.50,1095.50,1095.50,0,1,1.00
06/01/2005,02:56,1095.50,1095.50,1095.25,1095.25,0,105,105.00
06/01/2005,02:57,1095.50,1095.50,1095.50,1095.50,2,0,2.00
06/01/2005,02:58,1095.50,1095.50,1095.50,1095.50,1,0,1.00
06/01/2005,02:59,1095.50,1095.50,1095.00,1095.00,1,35,36.00
06/01/2005,03:00,1095.25,1095.25,1095.25,1095.25,18,0,18.00
06/01/2005,03:01,1095.25,1095.25,1095.00,1095.00,5,9,14.00
06/01/2005,03:02,1095.00,1095.00,1094.75,1094.75,0,20,20.00
06/01/2005,03:03,1094.75,1094.75,1094.50,1094.50,0,167,167.00
06/01/2005,03:04,1094.50,1094.50,1094.25,1094.50,1,98,99.00
06/01/2005,03:05,1094.75,1094.75,1094.75,1094.75,80,0,80.00
06/01/2005,03:06,1094.75,1094.75,1094.50,1094.50,83,11,94.00
06/01/2005,03:07,1094.50,1094.75,1094.50,1094.75,10,50,60.00
06/01/2005,03:08,1094.75,1094.75,1094.75,1094.75,190,0,190.00
06/01/2005,03:09,1094.75,1094.75,1094.75,1094.75,33,0,33.00
06/01/2005,03:10,1094.75,1094.75,1094.75,1094.75,4,0,4.00
06/01/2005,03:11,1095.00,1095.00,1095.00,1095.00,2,0,2.00
06/01/2005,03:12,1094.75,1094.75,1094.75,1094.75,0,1,1.00
06/01/2005,03:13,1094.75,1094.75,1094.75,1094.75,0,1,1.00
06/01/2005,03:14,1095.00,1095.00,1094.75,1094.75,1,10,11.00
06/01/2005,03:15,1094.75,1094.75,1094.75,1094.75,0,42,42.00
06/01/2005,03:17,1094.75,1095.00,1094.75,1095.00,80,20,100.00
06/01/2005,03:18,1094.75,1094.75,1094.75,1094.75,0,2,2.00
06/01/2005,03:20,1094.75,1094.75,1094.50,1094.50,0,53,53.00
06/01/2005,03:21,1094.50,1094.50,1094.25,1094.25,0,80,80.00
06/01/2005,03:22,1094.25,1094.25,1094.25,1094.25,0,10,10.00
06/01/2005,03:23,1094.25,1094.50,1094.25,1094.50,23,1,24.00
06/01/2005,03:24,1094.50,1094.50,1094.25,1094.25,19,367,386.00
06/01/2005,03:25,1094.25,1094.25,1094.25,1094.25,0,52,52.00
06/01/2005,03:26,1094.25,1094.25,1094.25,1094.25,0,305,305.00
06/01/2005,03:27,1094.25,1094.25,1094.00,1094.25,36,77,113.00
06/01/2005,03:28,1094.00,1094.50,1094.00,1094.50,92,3,95.00
06/01/2005,03:29,1094.50,1094.50,1094.50,1094.50,7,0,7.00
06/01/2005,03:30,1094.50,1094.50,1094.50,1094.50,98,0,98.00
06/01/2005,03:31,1094.50,1094.50,1094.50,1094.50,47,0,47.00
06/01/2005,03:32,1094.50,1094.50,1094.50,1094.50,25,0,25.00
06/01/2005,03:33,1094.50,1094.50,1094.50,1094.50,2,0,2.00
06/01/2005,03:35,1094.25,1094.25,1094.25,1094.25,0,19,19.00
06/01/2005,03:36,1094.25,1094.25,1094.25,1094.25,0,1,1.00
06/01/2005,03:37,1094.50,1094.50,1094.25,1094.25,1,5,6.00
06/01/2005,03:39,1094.25,1094.25,1094.25,1094.25,0,6,6.00
06/01/2005,03:40,1094.50,1094.50,1094.50,1094.50,7,0,7.00
06/01/2005,03:42,1094.25,1094.25,1094.25,1094.25,0,3,3.00
06/01/2005,03:44,1094.25,1094.25,1094.25,1094.25,0,2,2.00
06/01/2005,03:45,1094.50,1094.50,1094.50,1094.50,1,0,1.00
06/01/2005,03:46,1094.25,1094.25,1094.25,1094.25,0,168,168.00
06/01/2005,03:49,1094.50,1094.50,1094.50,1094.50,60,0,60.00
06/01/2005,03:50,1094.50,1094.50,1094.50,1094.50,10,0,10.00
06/01/2005,03:51,1094.50,1094.50,1094.50,1094.50,14,0,14.00
06/01/2005,03:52,1094.50,1094.50,1094.50,1094.50,1,0,1.00
06/01/2005,03:53,1094.75,1094.75,1094.75,1094.75,1,0,1.00
06/01/2005,03:54,1094.75,1094.75,1094.75,1094.75,65,0,65.00
06/01/2005,03:55,1095.00,1095.00,1095.00,1095.00,25,0,25.00
06/01/2005,03:56,1095.00,1095.25,1095.00,1095.25,141,0,141.00
06/01/2005,03:57,1095.25,1095.25,1095.25,1095.25,6,0,6.00
06/01/2005,03:58,1095.25,1095.25,1095.25,1095.25,131,0,131.00
06/01/2005,03:59,1095.25,1095.25,1095.25,1095.25,34,0,34.00
06/01/2005,04:00,1095.25,1095.50,1095.25,1095.50,12,0,12.00
06/01/2005,04:01,1095.50,1095.50,1095.25,1095.25,2,16,18.00
06/01/2005,04:02,1095.25,1095.25,1095.00,1095.00,0,81,81.00
06/01/2005,04:03,1094.75,1094.75,1094.75,1094.75,0,28,28.00
06/01/2005,04:04,1094.75,1094.75,1094.75,1094.75,0,5,5.00
06/01/2005,04:05,1094.75,1094.75,1094.75,1094.75,0,112,112.00
06/01/2005,04:07,1095.00,1095.00,1095.00,1095.00,171,0,171.00
06/01/2005,04:08,1095.00,1095.00,1095.00,1095.00,57,0,57.00
06/01/2005,04:11,1095.00,1095.00,1095.00,1095.00,5,0,5.00
06/01/2005,04:12,1095.00,1095.00,1095.00,1095.00,187,0,187.00
06/01/2005,04:13,1095.25,1095.25,1095.25,1095.25,97,0,97.00
06/01/2005,04:15,1095.25,1095.25,1095.25,1095.25,9,0,9.00
06/01/2005,04:16,1095.00,1095.25,1095.00,1095.25,22,1,23.00
06/01/2005,04:17,1095.25,1095.25,1095.25,1095.25,3,0,3.00
06/01/2005,04:18,1095.25,1095.25,1095.25,1095.25,14,0,14.00
06/01/2005,04:19,1095.25,1095.25,1095.25,1095.25,16,0,16.00
06/01/2005,04:20,1095.00,1095.00,1095.00,1095.00,0,16,16.00
06/01/2005,04:21,1095.00,1095.00,1095.00,1095.00,0,30,30.00
06/01/2005,04:23,1095.25,1095.25,1095.25,1095.25,1,0,1.00
06/01/2005,04:24,1095.25,1095.25,1095.25,1095.25,54,0,54.00
06/01/2005,04:26,1095.25,1095.25,1095.25,1095.25,32,0,32.00
06/01/2005,04:27,1095.25,1095.25,1095.25,1095.25,13,0,13.00
06/01/2005,04:28,1095.25,1095.25,1095.25,1095.25,4,0,4.00
06/01/2005,04:29,1095.25,1095.25,1095.25,1095.25,90,0,90.00
06/01/2005,04:30,1095.50,1095.50,1095.50,1095.50,55,0,55.00
06/01/2005,04:31,1095.25,1095.25,1095.25,1095.25,0,35,35.00
06/01/2005,04:32,1095.25,1095.50,1095.25,1095.50,6,5,11.00
06/01/2005,04:34,1095.50,1095.50,1095.50,1095.50,34,0,34.00
06/01/2005,04:36,1095.50,1095.50,1095.50,1095.50,1,0,1.00
06/01/2005,04:38,1095.25,1095.25,1095.25,1095.25,0,70,70.00
06/01/2005,04:40,1095.25,1095.25,1095.25,1095.25,0,22,22.00
06/01/2005,04:42,1095.25,1095.25,1095.25,1095.25,0,1,1.00
06/01/2005,04:45,1095.25,1095.25,1095.25,1095.25,0,1,1.00
06/01/2005,04:47,1095.25,1095.25,1095.25,1095.25,0,3,3.00
06/01/2005,04:48,1095.00,1095.00,1095.00,1095.00,0,36,36.00
06/01/2005,04:50,1095.00,1095.00,1095.00,1095.00,0,15,15.00
06/01/2005,04:54,1095.00,1095.00,1095.00,1095.00,0,10,10.00
06/01/2005,04:56,1094.75,1094.75,1094.75,1094.75,0,33,33.00
06/01/2005,04:57,1094.75,1095.00,1094.75,1094.75,1,5,6.00
06/01/2005,04:58,1094.75,1094.75,1094.75,1094.75,0,3,3.00
06/01/2005,05:00,1094.75,1094.75,1094.75,1094.75,0,9,9.00
06/01/2005,05:02,1095.00,1095.00,1095.00,1095.00,3,0,3.00
06/01/2005,05:03,1095.00,1095.00,1095.00,1095.00,2,0,2.00
06/01/2005,05:04,1095.00,1095.00,1095.00,1095.00,6,0,6.00
06/01/2005,05:05,1095.00,1095.00,1094.75,1094.75,1,44,45.00
06/01/2005,05:06,1094.75,1094.75,1094.75,1094.75,0,1,1.00
06/01/2005,05:07,1094.75,1094.75,1094.75,1094.75,0,2,2.00
06/01/2005,05:08,1094.75,1094.75,1094.75,1094.75,0,1,1.00
06/01/2005,05:09,1094.75,1094.75,1094.75,1094.75,0,34,34.00
06/01/2005,05:10,1094.75,1094.75,1094.75,1094.75,0,1,1.00
06/01/2005,05:11,1094.75,1094.75,1094.75,1094.75,0,109,109.00
06/01/2005,05:12,1094.75,1095.00,1094.75,1095.00,2,13,15.00
06/01/2005,05:13,1095.00,1095.00,1095.00,1095.00,1,0,1.00
06/01/2005,05:14,1095.00,1095.00,1095.00,1095.00,1,0,1.00
06/01/2005,05:15,1094.75,1094.75,1094.75,1094.75,0,7,7.00
06/01/2005,05:16,1095.00,1095.00,1095.00,1095.00,3,0,3.00
06/01/2005,05:18,1095.00,1095.00,1094.75,1094.75,6,1,7.00
06/01/2005,05:19,1095.00,1095.00,1095.00,1095.00,1,0,1.00
06/01/2005,05:21,1094.75,1094.75,1094.75,1094.75,0,119,119.00
06/01/2005,05:22,1095.00,1095.00,1094.75,1094.75,1,66,67.00
06/01/2005,05:23,1094.75,1095.00,1094.75,1095.00,134,287,421.00
06/01/2005,05:24,1095.25,1095.25,1095.00,1095.00,28,5,33.00
06/01/2005,05:26,1095.25,1095.25,1095.25,1095.25,6,0,6.00
06/01/2005,05:27,1095.25,1095.25,1095.25,1095.25,74,0,74.00
06/01/2005,05:28,1095.50,1095.50,1095.50,1095.50,1,0,1.00
06/01/2005,05:29,1095.50,1095.50,1095.50,1095.50,35,0,35.00
06/01/2005,05:30,1095.50,1095.75,1095.50,1095.75,141,0,141.00
06/01/2005,05:31,1095.75,1095.75,1095.50,1095.50,2,19,21.00
06/01/2005,05:32,1095.50,1095.50,1095.50,1095.50,0,16,16.00
06/01/2005,05:33,1095.50,1095.50,1095.50,1095.50,0,121,121.00
06/01/2005,05:34,1095.25,1095.25,1095.25,1095.25,0,14,14.00
06/01/2005,05:35,1095.25,1095.25,1095.25,1095.25,0,6,6.00
06/01/2005,05:36,1095.25,1095.25,1095.00,1095.00,0,269,269.00
06/01/2005,05:37,1094.75,1094.75,1094.75,1094.75,0,3,3.00
06/01/2005,05:38,1095.00,1095.00,1095.00,1095.00,138,0,138.00
06/01/2005,05:39,1095.00,1095.00,1095.00,1095.00,6,0,6.00
06/01/2005,05:40,1095.00,1095.00,1095.00,1095.00,7,0,7.00
06/01/2005,05:41,1095.00,1095.00,1095.00,1095.00,1,0,1.00
06/01/2005,05:44,1095.25,1095.25,1095.00,1095.00,2,51,53.00
06/01/2005,05:45,1094.75,1095.00,1094.75,1094.75,10,4,14.00
06/01/2005,05:46,1095.00,1095.00,1095.00,1095.00,1,0,1.00
06/01/2005,05:48,1095.00,1095.00,1095.00,1095.00,2,0,2.00
06/01/2005,05:49,1094.75,1095.00,1094.75,1094.75,2,120,122.00
06/01/2005,05:50,1094.50,1094.75,1094.50,1094.50,8,201,209.00
06/01/2005,05:52,1094.50,1094.50,1094.50,1094.50,0,4,4.00
06/01/2005,05:55,1094.75,1094.75,1094.75,1094.75,1,0,1.00
06/01/2005,05:56,1094.75,1094.75,1094.50,1094.50,1,70,71.00
06/01/2005,05:57,1094.50,1094.50,1094.50,1094.50,0,29,29.00
06/01/2005,05:58,1094.50,1094.50,1094.50,1094.50,0,3,3.00
06/01/2005,05:59,1094.25,1094.50,1094.25,1094.50,1,13,14.00
06/01/2005,06:00,1094.50,1094.50,1094.50,1094.50,110,0,110.00
06/01/2005,06:01,1094.50,1094.50,1094.25,1094.25,32,5,37.00
06/01/2005,06:02,1094.25,1094.25,1094.25,1094.25,0,1,1.00
06/01/2005,06:03,1094.50,1094.50,1094.50,1094.50,40,0,40.00
06/01/2005,06:04,1094.25,1094.25,1094.25,1094.25,0,69,69.00
06/01/2005,06:05,1094.25,1094.25,1094.25,1094.25,0,4,4.00
06/01/2005,06:06,1094.25,1094.25,1094.25,1094.25,0,1,1.00
06/01/2005,06:07,1094.25,1094.25,1094.25,1094.25,0,4,4.00
06/01/2005,06:09,1094.25,1094.25,1094.25,1094.25,0,1,1.00
06/01/2005,06:10,1094.50,1094.50,1094.25,1094.25,1,24,25.00
06/01/2005,06:12,1094.25,1094.25,1094.25,1094.25,0,5,5.00
06/01/2005,06:13,1094.25,1094.50,1094.25,1094.25,30,107,137.00
06/01/2005,06:14,1094.50,1094.50,1094.25,1094.25,60,31,91.00
06/01/2005,06:18,1094.50,1094.50,1094.50,1094.50,117,0,117.00
06/01/2005,06:19,1094.50,1094.50,1094.50,1094.50,1,0,1.00
06/01/2005,06:20,1094.75,1094.75,1094.50,1094.75,65,2,67.00
06/01/2005,06:21,1094.75,1094.75,1094.75,1094.75,70,0,70.00
06/01/2005,06:22,1095.00,1095.00,1095.00,1095.00,20,0,20.00
06/01/2005,06:23,1095.00,1095.00,1094.75,1094.75,382,1,383.00
06/01/2005,06:24,1094.75,1094.75,1094.75,1094.75,0,122,122.00
06/01/2005,06:25,1094.75,1094.75,1094.75,1094.75,0,24,24.00
06/01/2005,06:26,1094.75,1094.75,1094.75,1094.75,0,4,4.00
06/01/2005,06:27,1094.75,1094.75,1094.50,1094.50,0,14,14.00
06/01/2005,06:28,1094.75,1094.75,1094.75,1094.75,5,0,5.00
06/01/2005,06:29,1094.75,1094.75,1094.50,1094.75,12,1,13.00
06/01/2005,06:31,1095.00,1095.00,1095.00,1095.00,24,0,24.00
06/01/2005,06:33,1094.75,1094.75,1094.75,1094.75,0,1,1.00
06/01/2005,06:35,1094.75,1094.75,1094.75,1094.75,0,1,1.00
06/01/2005,06:36,1094.75,1094.75,1094.75,1094.75,0,55,55.00
06/01/2005,06:37,1094.75,1094.75,1094.75,1094.75,0,8,8.00
06/01/2005,06:38,1094.75,1094.75,1094.75,1094.75,0,35,35.00
06/01/2005,06:39,1094.75,1095.00,1094.75,1095.00,100,1,101.00
06/01/2005,06:40,1095.00,1095.25,1095.00,1095.00,99,1,100.00
06/01/2005,06:41,1095.25,1095.25,1095.00,1095.00,2,13,15.00
06/01/2005,06:42,1095.00,1095.00,1095.00,1095.00,0,15,15.00
06/01/2005,06:43,1094.75,1094.75,1094.75,1094.75,0,1,1.00
06/01/2005,06:44,1095.00,1095.00,1095.00,1095.00,20,0,20.00
06/01/2005,06:45,1095.00,1095.00,1095.00,1095.00,28,0,28.00
06/01/2005,06:46,1095.00,1095.00,1095.00,1095.00,6,0,6.00
06/01/2005,06:47,1095.00,1095.00,1094.75,1094.75,2,130,132.00
06/01/2005,06:48,1094.75,1095.00,1094.50,1094.75,45,31,76.00
06/01/2005,06:49,1094.75,1094.75,1094.50,1094.50,2,36,38.00
06/01/2005,06:51,1094.75,1094.75,1094.75,1094.75,44,0,44.00
06/01/2005,06:52,1095.00,1095.00,1094.75,1094.75,1,1,2.00
06/01/2005,06:53,1094.75,1094.75,1094.75,1094.75,0,2,2.00
06/01/2005,06:55,1095.00,1095.00,1095.00,1095.00,1,0,1.00
06/01/2005,06:56,1094.75,1094.75,1094.75,1094.75,0,51,51.00
06/01/2005,06:58,1094.75,1094.75,1094.75,1094.75,0,49,49.00
06/01/2005,06:59,1094.50,1094.75,1094.50,1094.50,1,103,104.00
06/01/2005,07:00,1094.50,1095.00,1094.00,1095.00,749,597,1346.00
06/01/2005,07:01,1095.00,1095.00,1094.75,1095.00,32,3,35.00
06/01/2005,07:02,1094.75,1095.00,1094.75,1095.00,101,4,105.00
06/01/2005,07:03,1094.75,1095.00,1094.50,1094.75,127,235,362.00
06/01/2005,07:04,1094.50,1094.50,1094.50,1094.50,0,41,41.00
06/01/2005,07:05,1094.50,1094.75,1094.25,1094.75,33,17,50.00
06/01/2005,07:06,1094.50,1094.75,1094.50,1094.75,255,5,260.00
06/01/2005,07:07,1094.75,1094.75,1094.75,1094.75,7,0,7.00
06/01/2005,07:09,1095.00,1095.00,1094.75,1094.75,14,1,15.00
06/01/2005,07:10,1094.75,1095.00,1094.75,1095.00,25,1,26.00
06/01/2005,07:12,1094.75,1094.75,1094.75,1094.75,0,1,1.00
06/01/2005,07:13,1095.00,1095.25,1095.00,1095.25,78,1,79.00
06/01/2005,07:14,1095.25,1095.25,1095.00,1095.00,5,11,16.00
06/01/2005,07:15,1095.00,1095.00,1095.00,1095.00,0,85,85.00
06/01/2005,07:16,1095.00,1095.00,1095.00,1095.00,0,38,38.00
06/01/2005,07:17,1095.00,1095.25,1095.00,1095.25,1,2,3.00
06/01/2005,07:18,1095.00,1095.00,1095.00,1095.00,0,171,171.00
06/01/2005,07:19,1095.00,1095.25,1095.00,1095.00,104,28,132.00
06/01/2005,07:20,1095.00,1095.00,1095.00,1095.00,0,2,2.00
06/01/2005,07:21,1095.25,1095.25,1094.75,1095.00,234,101,335.00
06/01/2005,07:22,1095.00,1095.00,1094.75,1095.00,58,31,89.00
06/01/2005,07:23,1095.00,1095.00,1095.00,1095.00,12,0,12.00
06/01/2005,07:24,1094.75,1095.00,1094.75,1094.75,1,12,13.00
06/01/2005,07:25,1095.00,1095.00,1094.75,1094.75,1,1,2.00
06/01/2005,07:26,1095.00,1095.00,1095.00,1095.00,32,0,32.00
06/01/2005,07:27,1095.00,1095.00,1095.00,1095.00,8,0,8.00
06/01/2005,07:28,1095.00,1095.25,1094.75,1094.75,58,51,109.00
06/01/2005,07:29,1095.00,1095.00,1095.00,1095.00,78,0,78.00
06/01/2005,07:31,1094.75,1095.00,1094.75,1094.75,1,505,506.00
06/01/2005,07:32,1095.00,1095.00,1095.00,1095.00,158,0,158.00
06/01/2005,07:33,1095.00,1095.00,1094.75,1095.00,131,2,133.00
06/01/2005,07:35,1095.00,1095.00,1095.00,1095.00,1,0,1.00
06/01/2005,07:36,1094.75,1094.75,1094.75,1094.75,0,433,433.00
06/01/2005,07:37,1094.75,1094.75,1094.50,1094.50,0,142,142.00
06/01/2005,07:38,1094.75,1094.75,1094.50,1094.75,33,3,36.00
06/01/2005,07:39,1094.75,1094.75,1094.75,1094.75,1,0,1.00
06/01/2005,07:40,1094.75,1094.75,1094.75,1094.75,114,0,114.00
06/01/2005,07:41,1094.75,1094.75,1094.75,1094.75,115,0,115.00
06/01/2005,07:42,1094.75,1094.75,1094.50,1094.50,82,118,200.00
06/01/2005,07:43,1094.50,1094.75,1094.50,1094.50,1,102,103.00
06/01/2005,07:44,1094.50,1094.50,1094.25,1094.25,16,80,96.00
06/01/2005,07:45,1094.50,1094.75,1094.50,1094.50,36,112,148.00
06/01/2005,07:46,1094.50,1094.50,1094.50,1094.50,0,80,80.00
06/01/2005,07:47,1094.50,1094.50,1094.50,1094.50,0,1,1.00
06/01/2005,07:48,1094.50,1094.50,1094.50,1094.50,0,125,125.00
06/01/2005,07:49,1094.50,1094.50,1094.50,1094.50,0,59,59.00
06/01/2005,07:50,1094.50,1094.50,1094.25,1094.50,40,45,85.00
06/01/2005,07:51,1094.25,1094.50,1094.00,1094.00,2,440,442.00
06/01/2005,07:52,1094.25,1094.50,1094.25,1094.25,49,245,294.00
06/01/2005,07:53,1094.25,1094.50,1094.00,1094.25,3,215,218.00
06/01/2005,07:54,1094.25,1094.25,1094.00,1094.00,115,2,117.00
06/01/2005,07:55,1094.25,1094.25,1093.50,1093.75,420,1445,1865.00
06/01/2005,07:56,1093.75,1094.25,1093.75,1094.00,927,434,1361.00
06/01/2005,07:57,1094.00,1094.00,1094.00,1094.00,90,0,90.00
06/01/2005,07:58,1094.00,1094.00,1094.00,1094.00,15,0,15.00
06/01/2005,07:59,1094.00,1094.00,1093.75,1093.75,409,21,430.00
06/01/2005,08:00,1093.75,1094.00,1093.75,1093.75,2,187,189.00
06/01/2005,08:01,1093.75,1093.75,1093.50,1093.75,33,648,681.00
06/01/2005,08:02,1093.75,1094.00,1093.75,1093.75,372,222,594.00
06/01/2005,08:03,1093.75,1093.75,1093.50,1093.50,0,112,112.00
06/01/2005,08:04,1093.75,1094.00,1093.75,1093.75,163,2,165.00
06/01/2005,08:05,1093.75,1094.00,1093.75,1094.00,806,1,807.00
06/01/2005,08:06,1094.00,1094.00,1094.00,1094.00,112,0,112.00
06/01/2005,08:07,1094.25,1094.25,1094.00,1094.25,175,20,195.00
06/01/2005,08:08,1094.00,1094.25,1094.00,1094.25,1,25,26.00
06/01/2005,08:09,1094.25,1094.25,1094.00,1094.25,534,2,536.00
06/01/2005,08:10,1094.25,1094.25,1094.25,1094.25,184,0,184.00
06/01/2005,08:11,1094.25,1094.25,1094.25,1094.25,195,0,195.00
06/01/2005,08:12,1094.25,1094.25,1094.25,1094.25,116,0,116.00
06/01/2005,08:13,1094.25,1094.25,1094.00,1094.25,4,3,7.00
06/01/2005,08:14,1094.25,1094.25,1094.00,1094.25,45,1,46.00
06/01/2005,08:15,1094.25,1094.25,1094.00,1094.00,2,4,6.00
06/01/2005,08:16,1094.25,1094.25,1094.00,1094.00,5,1,6.00
06/01/2005,08:17,1094.25,1094.25,1094.00,1094.00,34,2,36.00
06/01/2005,08:18,1094.25,1094.25,1094.25,1094.25,4,0,4.00
06/01/2005,08:19,1094.00,1094.00,1094.00,1094.00,0,13,13.00
06/01/2005,08:20,1094.00,1094.25,1094.00,1094.25,4,10,14.00
06/01/2005,08:21,1094.00,1094.25,1094.00,1094.25,15,6,21.00
06/01/2005,08:22,1094.00,1094.00,1093.75,1093.75,0,459,459.00
06/01/2005,08:23,1093.75,1094.00,1093.75,1093.75,66,21,87.00
06/01/2005,08:24,1093.75,1094.00,1093.75,1094.00,38,8,46.00
06/01/2005,08:25,1094.00,1094.00,1093.75,1093.75,4,26,30.00
06/01/2005,08:26,1093.75,1093.75,1093.50,1093.75,119,924,1043.00
06/01/2005,08:27,1093.75,1094.00,1093.75,1093.75,65,63,128.00
06/01/2005,08:28,1093.75,1094.00,1093.75,1093.75,1,101,102.00
06/01/2005,08:29,1094.00,1094.00,1093.75,1094.00,48,102,150.00
06/01/2005,08:30,1093.75,1094.00,1093.50,1094.00,565,666,1231.00
06/01/2005,08:31,1094.00,1094.00,1093.25,1093.50,2906,4514,7420.00
06/01/2005,08:32,1093.50,1093.75,1093.25,1093.75,1138,602,1740.00
06/01/2005,08:33,1093.50,1094.00,1093.50,1093.75,2630,1816,4446.00
06/01/2005,08:34,1093.75,1094.50,1093.75,1094.50,2336,101,2437.00
06/01/2005,08:35,1094.25,1094.50,1094.00,1094.25,774,2148,2922.00
06/01/2005,08:36,1094.00,1094.50,1094.00,1094.25,1012,1270,2282.00
06/01/2005,08:37,1094.25,1094.75,1094.25,1094.25,1577,966,2543.00
06/01/2005,08:38,1094.50,1094.50,1094.25,1094.25,524,741,1265.00
06/01/2005,08:39,1094.25,1094.50,1094.25,1094.50,105,1814,1919.00
06/01/2005,08:40,1094.25,1094.50,1094.25,1094.25,301,1917,2218.00
06/01/2005,08:41,1094.50,1094.50,1094.25,1094.25,424,911,1335.00
06/01/2005,08:42,1094.50,1094.75,1094.25,1094.50,1784,483,2267.00
06/01/2005,08:43,1094.50,1095.00,1094.50,1094.75,1711,987,2698.00
06/01/2005,08:44,1094.75,1095.00,1094.50,1095.00,1079,79,1158.00
06/01/2005,08:45,1095.00,1095.00,1094.25,1094.25,547,3359,3906.00
06/01/2005,08:46,1094.50,1094.50,1093.75,1094.00,686,1991,2677.00
06/01/2005,08:47,1094.00,1094.00,1093.75,1094.00,1190,1104,2294.00
06/01/2005,08:48,1094.00,1094.00,1093.50,1093.75,90,1681,1771.00
06/01/2005,08:49,1093.75,1094.50,1093.50,1094.50,4177,86,4263.00
06/01/2005,08:50,1094.50,1095.00,1094.25,1095.00,1019,611,1630.00
06/01/2005,08:51,1094.75,1095.25,1094.75,1095.00,2227,1281,3508.00
06/01/2005,08:52,1094.75,1095.00,1094.50,1094.50,1006,952,1958.00
06/01/2005,08:53,1094.75,1095.00,1094.50,1094.75,1579,78,1657.00
06/01/2005,08:54,1094.75,1095.00,1094.50,1094.50,1022,891,1913.00
06/01/2005,08:55,1094.50,1095.00,1094.25,1095.00,2328,1140,3468.00
06/01/2005,08:56,1094.75,1095.50,1094.75,1095.25,3012,988,4000.00
06/01/2005,08:57,1095.25,1095.75,1095.00,1095.25,2150,1584,3734.00
06/01/2005,08:58,1095.25,1095.50,1095.00,1095.00,398,483,881.00
06/01/2005,08:59,1095.00,1095.50,1094.75,1095.50,1779,537,2316.00
06/01/2005,09:00,1095.50,1096.00,1095.25,1095.50,2267,837,3104.00
06/01/2005,09:01,1095.50,1097.00,1095.25,1096.00,9761,5956,15717.00
06/01/2005,09:02,1096.25,1097.00,1096.00,1096.75,5046,2765,7811.00
06/01/2005,09:03,1096.75,1097.75,1096.75,1097.75,5585,1880,7465.00
06/01/2005,09:04,1097.50,1099.00,1097.50,1098.75,7487,3784,11271.00
06/01/2005,09:05,1098.75,1099.50,1098.50,1098.75,5631,6249,11880.00
06/01/2005,09:06,1098.75,1099.25,1098.75,1099.00,3514,1522,5036.00
06/01/2005,09:07,1099.00,1100.00,1098.75,1099.75,8757,5130,13887.00
06/01/2005,09:08,1100.00,1101.50,1099.75,1101.00,10199,5381,15580.00
06/01/2005,09:09,1101.00,1102.25,1100.75,1102.00,8252,4827,13079.00
06/01/2005,09:10,1102.25,1103.00,1101.75,1102.00,6582,6156,12738.00
06/01/2005,09:11,1102.00,1102.25,1101.50,1101.50,1389,4451,5840.00
06/01/2005,09:12,1101.50,1102.00,1101.25,1102.00,5447,3110,8557.00
06/01/2005,09:13,1102.25,1102.75,1101.75,1102.75,3331,3369,6700.00
06/01/2005,09:14,1102.75,1103.25,1102.50,1103.25,7281,2562,9843.00
06/01/2005,09:15,1103.00,1104.00,1103.00,1104.00,10269,4470,14739.00
06/01/2005,09:16,1104.00,1105.25,1103.75,1104.75,10347,6185,16532.00
06/01/2005,09:17,1104.75,1105.75,1104.25,1105.25,6342,3905,10247.00
06/01/2005,09:18,1105.50,1105.50,1104.75,1104.75,835,3359,4194.00
06/01/2005,09:19,1104.75,1105.25,1104.50,1104.75,1730,2298,4028.00
06/01/2005,09:20,1104.75,1105.00,1104.50,1104.75,666,1400,2066.00
06/01/2005,09:21,1104.75,1105.25,1104.50,1104.75,1362,1571,2933.00
06/01/2005,09:22,1104.50,1104.75,1104.25,1104.50,1401,3467,4868.00
06/01/2005,09:23,1104.75,1104.75,1104.00,1104.25,1214,1753,2967.00
06/01/2005,09:24,1104.00,1104.75,1104.00,1104.75,2493,551,3044.00
06/01/2005,09:25,1104.75,1105.25,1104.50,1105.00,2681,774,3455.00
06/01/2005,09:26,1105.00,1105.50,1104.75,1105.00,1369,1996,3365.00
06/01/2005,09:27,1105.00,1105.00,1104.25,1104.50,864,1593,2457.00
06/01/2005,09:28,1104.50,1104.75,1104.00,1104.00,1181,2658,3839.00
06/01/2005,09:29,1104.00,1104.75,1104.00,1104.50,2188,1592,3780.00
06/01/2005,09:30,1104.50,1105.00,1104.25,1104.75,1210,2156,3366.00
06/01/2005,09:31,1105.00,1106.00,1104.75,1105.75,5761,2953,8714.00
06/01/2005,09:32,1105.50,1106.00,1105.00,1105.25,2637,2847,5484.00
06/01/2005,09:33,1105.00,1105.25,1104.25,1104.50,1193,2533,3726.00
06/01/2005,09:34,1104.75,1104.75,1104.25,1104.50,1096,714,1810.00
06/01/2005,09:35,1104.50,1105.00,1104.50,1104.75,748,1108,1856.00
06/01/2005,09:36,1104.50,1104.75,1104.25,1104.50,500,808,1308.00
06/01/2005,09:37,1104.50,1104.50,1104.00,1104.00,697,1502,2199.00
06/01/2005,09:38,1104.00,1104.25,1103.75,1103.75,2118,1888,4006.00
06/01/2005,09:39,1104.00,1104.00,1103.50,1103.75,354,1160,1514.00
06/01/2005,09:40,1103.50,1103.75,1103.25,1103.50,2204,2415,4619.00
06/01/2005,09:41,1103.50,1103.75,1103.25,1103.75,581,1128,1709.00
06/01/2005,09:42,1103.50,1104.00,1103.50,1103.75,1177,518,1695.00
06/01/2005,09:43,1103.75,1104.00,1103.75,1104.00,1210,121,1331.00
06/01/2005,09:44,1103.75,1104.00,1103.50,1103.75,718,1466,2184.00
06/01/2005,09:45,1103.75,1103.75,1103.25,1103.50,858,2771,3629.00
06/01/2005,09:46,1103.50,1103.75,1103.25,1103.50,624,587,1211.00
06/01/2005,09:47,1103.50,1103.75,1103.00,1103.25,1374,1365,2739.00
06/01/2005,09:48,1103.25,1103.25,1103.00,1103.25,847,1063,1910.00
06/01/2005,09:49,1103.25,1103.75,1103.25,1103.75,1277,1022,2299.00
06/01/2005,09:50,1103.50,1104.00,1103.50,1104.00,1000,548,1548.00
06/01/2005,09:51,1103.75,1104.00,1103.50,1103.50,604,1660,2264.00
06/01/2005,09:52,1103.50,1104.25,1103.50,1104.00,1579,98,1677.00
06/01/2005,09:53,1104.25,1104.50,1104.00,1104.25,2112,1094,3206.00
06/01/2005,09:54,1104.00,1104.25,1103.75,1104.00,89,1132,1221.00
06/01/2005,09:55,1103.75,1104.00,1103.50,1103.75,340,1729,2069.00
06/01/2005,09:56,1104.00,1104.25,1103.75,1104.00,573,2394,2967.00
06/01/2005,09:57,1104.00,1104.25,1103.75,1103.75,54,1358,1412.00
06/01/2005,09:58,1103.75,1104.00,1103.50,1103.75,420,1581,2001.00
06/01/2005,09:59,1103.75,1104.25,1103.75,1104.00,1391,481,1872.00
06/01/2005,10:00,1104.00,1104.00,1103.75,1103.75,6,939,945.00
06/01/2005,10:01,1104.00,1104.00,1103.75,1104.00,327,141,468.00
06/01/2005,10:02,1103.75,1104.00,1103.25,1103.75,715,2044,2759.00
06/01/2005,10:03,1103.75,1104.25,1103.50,1104.00,1073,369,1442.00
06/01/2005,10:04,1104.25,1104.75,1104.00,1104.75,3219,2012,5231.00
06/01/2005,10:05,1104.75,1105.25,1104.25,1105.00,2638,1354,3992.00
06/01/2005,10:06,1104.75,1105.00,1104.75,1104.75,176,256,432.00
06/01/2005,10:07,1105.00,1105.00,1104.50,1105.00,1155,1598,2753.00
06/01/2005,10:08,1104.75,1105.25,1104.75,1105.25,479,150,629.00
06/01/2005,10:09,1105.00,1105.25,1104.75,1104.75,126,386,512.00
06/01/2005,10:10,1105.00,1105.00,1104.25,1104.50,156,1240,1396.00
06/01/2005,10:11,1104.50,1105.00,1104.25,1105.00,1771,232,2003.00
06/01/2005,10:12,1104.75,1105.25,1104.75,1105.25,1948,113,2061.00
06/01/2005,10:13,1105.25,1106.00,1105.25,1105.50,4410,1674,6084.00
06/01/2005,10:14,1105.50,1105.75,1105.25,1105.50,602,280,882.00
06/01/2005,10:15,1105.25,1106.25,1105.25,1105.75,3165,1356,4521.00
06/01/2005,10:16,1105.75,1106.50,1105.75,1106.50,3876,1071,4947.00
06/01/2005,10:17,1106.50,1107.25,1106.25,1106.75,5135,2923,8058.00
06/01/2005,10:18,1106.75,1107.00,1106.00,1106.75,2589,2267,4856.00
06/01/2005,10:19,1106.75,1107.50,1106.50,1107.25,4128,1812,5940.00
06/01/2005,10:20,1107.25,1107.75,1107.00,1107.25,4957,2775,7732.00
06/01/2005,10:21,1107.25,1107.75,1107.25,1107.75,1385,1551,2936.00
06/01/2005,10:22,1107.75,1108.25,1107.25,1107.75,4424,2513,6937.00
06/01/2005,10:23,1107.75,1108.00,1107.50,1107.75,2202,379,2581.00
06/01/2005,10:24,1107.75,1107.75,1107.25,1107.25,654,585,1239.00
06/01/2005,10:25,1107.25,1107.50,1107.00,1107.00,479,1150,1629.00
06/01/2005,10:26,1107.25,1108.00,1107.00,1107.50,2776,944,3720.00
06/01/2005,10:27,1107.50,1107.50,1107.00,1107.25,811,1562,2373.00
06/01/2005,10:28,1107.25,1107.50,1107.00,1107.25,176,673,849.00
06/01/2005,10:29,1107.25,1107.50,1106.75,1107.00,853,1449,2302.00
06/01/2005,10:30,1107.25,1107.50,1107.00,1107.25,1171,294,1465.00
06/01/2005,10:31,1107.25,1107.50,1107.00,1107.25,494,568,1062.00
06/01/2005,10:32,1107.25,1107.50,1107.25,1107.25,559,765,1324.00
06/01/2005,10:33,1107.25,1108.00,1107.00,1108.00,1490,413,1903.00
06/01/2005,10:34,1108.00,1108.00,1107.25,1107.25,91,1462,1553.00
06/01/2005,10:35,1107.25,1107.50,1107.25,1107.25,106,1056,1162.00
06/01/2005,10:36,1107.00,1107.25,1106.75,1106.75,26,960,986.00
06/01/2005,10:37,1106.75,1107.50,1106.75,1107.25,1246,297,1543.00
06/01/2005,10:38,1107.25,1107.50,1107.00,1107.25,299,677,976.00
06/01/2005,10:39,1107.25,1107.25,1107.00,1107.25,32,188,220.00
06/01/2005,10:40,1107.00,1107.25,1107.00,1107.00,36,102,138.00
06/01/2005,10:41,1107.00,1107.25,1107.00,1107.00,522,32,554.00
06/01/2005,10:42,1107.00,1107.25,1106.75,1107.00,177,278,455.00
06/01/2005,10:43,1107.00,1107.25,1106.75,1106.75,283,279,562.00
06/01/2005,10:44,1106.75,1107.00,1106.75,1106.75,537,1154,1691.00
06/01/2005,10:45,1107.00,1107.25,1106.50,1106.75,1155,1277,2432.00
06/01/2005,10:46,1106.75,1107.00,1106.50,1106.75,278,1147,1425.00
06/01/2005,10:47,1107.00,1107.00,1106.75,1106.75,69,185,254.00
06/01/2005,10:48,1106.75,1107.25,1106.75,1107.00,407,235,642.00
06/01/2005,10:49,1107.00,1107.00,1106.75,1106.75,22,421,443.00
06/01/2005,10:50,1106.75,1107.00,1106.50,1106.75,606,419,1025.00
06/01/2005,10:51,1106.75,1107.00,1106.50,1106.50,16,399,415.00
06/01/2005,10:52,1106.50,1107.00,1106.50,1107.00,491,256,747.00
06/01/2005,10:53,1107.00,1107.25,1106.75,1107.25,545,225,770.00
06/01/2005,10:54,1107.25,1107.50,1107.25,1107.25,862,90,952.00
06/01/2005,10:55,1107.25,1107.75,1107.25,1107.25,1661,584,2245.00
06/01/2005,10:56,1107.25,1107.50,1107.00,1107.50,1180,561,1741.00
06/01/2005,10:57,1107.50,1107.75,1107.25,1107.50,929,746,1675.00
06/01/2005,10:58,1107.50,1107.50,1107.00,1107.00,160,341,501.00
06/01/2005,10:59,1107.25,1107.25,1107.00,1107.00,200,56,256.00
06/01/2005,11:00,1107.25,1107.25,1107.00,1107.25,61,118,179.00
06/01/2005,11:01,1107.25,1107.50,1106.75,1106.75,534,751,1285.00
06/01/2005,11:02,1106.75,1107.25,1106.75,1107.25,676,67,743.00
06/01/2005,11:03,1107.25,1107.25,1107.00,1107.25,585,251,836.00
06/01/2005,11:04,1107.25,1107.50,1107.00,1107.25,280,211,491.00
06/01/2005,11:05,1107.25,1107.25,1106.50,1106.50,739,2029,2768.00
06/01/2005,11:06,1106.75,1107.00,1106.50,1107.00,912,561,1473.00
06/01/2005,11:07,1107.00,1107.00,1106.75,1107.00,373,973,1346.00
06/01/2005,11:08,1106.75,1107.00,1106.75,1106.75,48,465,513.00
06/01/2005,11:09,1106.75,1106.75,1105.50,1105.50,1485,5083,6568.00
06/01/2005,11:10,1105.50,1106.00,1105.50,1105.75,816,2046,2862.00
06/01/2005,11:11,1105.50,1105.75,1105.25,1105.50,638,1150,1788.00
06/01/2005,11:12,1105.50,1105.50,1104.50,1104.75,1575,3838,5413.00
06/01/2005,11:13,1104.75,1105.25,1104.50,1104.75,871,1631,2502.00
06/01/2005,11:14,1104.75,1104.75,1104.25,1104.75,697,1546,2243.00
06/01/2005,11:15,1104.50,1105.00,1104.50,1105.00,818,342,1160.00
06/01/2005,11:16,1105.00,1105.00,1104.75,1104.75,515,204,719.00
06/01/2005,11:17,1105.00,1105.50,1104.75,1105.50,1353,71,1424.00
06/01/2005,11:18,1105.50,1105.50,1105.25,1105.50,2157,321,2478.00
06/01/2005,11:19,1105.50,1105.75,1105.50,1105.50,607,116,723.00
06/01/2005,11:20,1105.50,1105.50,1105.25,1105.50,108,672,780.00
06/01/2005,11:21,1105.50,1105.50,1105.25,1105.50,716,7,723.00
06/01/2005,11:22,1105.50,1105.50,1105.00,1105.25,677,382,1059.00
06/01/2005,11:23,1105.25,1105.25,1104.75,1105.00,302,1289,1591.00
06/01/2005,11:24,1105.00,1105.50,1104.75,1105.25,1144,400,1544.00
06/01/2005,11:25,1105.25,1105.25,1104.75,1105.00,653,538,1191.00
06/01/2005,11:26,1105.00,1105.50,1105.00,1105.50,170,7,177.00
06/01/2005,11:27,1105.25,1105.50,1105.25,1105.50,552,43,595.00
06/01/2005,11:28,1105.50,1105.50,1105.25,1105.25,155,159,314.00
06/01/2005,11:29,1105.50,1105.50,1104.75,1104.75,30,1042,1072.00
06/01/2005,11:30,1105.00,1105.00,1104.75,1105.00,42,133,175.00
06/01/2005,11:31,1105.00,1105.00,1104.50,1104.75,719,988,1707.00
06/01/2005,11:32,1104.75,1105.25,1104.75,1105.00,885,11,896.00
06/01/2005,11:33,1105.25,1105.75,1105.00,1105.75,1364,134,1498.00
06/01/2005,11:34,1105.75,1105.75,1105.25,1105.50,462,655,1117.00
06/01/2005,11:35,1105.50,1105.75,1105.25,1105.25,497,764,1261.00
06/01/2005,11:36,1105.25,1105.50,1105.25,1105.25,132,204,336.00
06/01/2005,11:37,1105.25,1105.50,1105.00,1105.00,25,1137,1162.00
06/01/2005,11:38,1105.25,1105.25,1105.00,1105.25,80,17,97.00
06/01/2005,11:39,1105.00,1105.50,1105.00,1105.25,754,15,769.00
06/01/2005,11:40,1105.50,1105.50,1105.00,1105.00,132,298,430.00
06/01/2005,11:41,1105.00,1105.75,1105.00,1105.50,851,514,1365.00
06/01/2005,11:42,1105.75,1105.75,1105.25,1105.50,37,345,382.00
06/01/2005,11:43,1105.50,1105.75,1105.25,1105.25,358,244,602.00
06/01/2005,11:44,1105.25,1105.25,1104.75,1105.00,539,993,1532.00
06/01/2005,11:45,1105.00,1105.25,1104.75,1105.00,1068,276,1344.00
06/01/2005,11:46,1105.25,1105.50,1105.00,1105.25,441,145,586.00
06/01/2005,11:47,1105.25,1105.75,1105.25,1105.50,669,290,959.00
06/01/2005,11:48,1105.25,1105.50,1105.25,1105.25,5,505,510.00
06/01/2005,11:49,1105.50,1105.50,1105.00,1105.00,6,197,203.00
06/01/2005,11:50,1105.25,1105.50,1105.00,1105.50,57,41,98.00
06/01/2005,11:51,1105.50,1105.50,1105.25,1105.50,629,50,679.00
06/01/2005,11:52,1105.25,1105.50,1105.25,1105.25,7,208,215.00
06/01/2005,11:53,1105.50,1105.50,1105.25,1105.25,5,60,65.00
06/01/2005,11:54,1105.25,1105.75,1105.00,1105.50,379,369,748.00
06/01/2005,11:55,1105.50,1106.00,1105.50,1105.75,844,110,954.00
06/01/2005,11:56,1105.75,1106.00,1105.50,1106.00,393,616,1009.00
06/01/2005,11:57,1105.75,1106.00,1105.50,1105.75,229,370,599.00
06/01/2005,11:58,1105.75,1106.25,1105.50,1106.25,2139,742,2881.00
06/01/2005,11:59,1106.25,1106.75,1105.75,1106.50,4197,1441,5638.00
06/01/2005,12:00,1106.75,1106.75,1106.25,1106.25,194,1047,1241.00
06/01/2005,12:01,1106.25,1106.50,1106.25,1106.50,18,31,49.00
06/01/2005,12:02,1106.25,1106.50,1106.00,1106.25,1129,777,1906.00
06/01/2005,12:03,1106.50,1106.50,1106.25,1106.25,4,178,182.00
06/01/2005,12:04,1106.50,1106.50,1106.25,1106.50,196,130,326.00
06/01/2005,12:05,1106.50,1106.50,1106.25,1106.25,367,7,374.00
06/01/2005,12:06,1106.25,1107.50,1106.25,1107.25,4318,624,4942.00
06/01/2005,12:07,1107.50,1107.50,1107.00,1107.25,1775,1683,3458.00
06/01/2005,12:08,1107.50,1107.50,1107.00,1107.25,588,583,1171.00
06/01/2005,12:09,1107.25,1107.25,1107.00,1107.00,14,24,38.00
06/01/2005,12:10,1107.00,1107.25,1106.75,1107.00,23,1022,1045.00
06/01/2005,12:11,1107.00,1107.00,1106.75,1107.00,57,681,738.00
06/01/2005,12:12,1106.75,1107.00,1106.50,1106.75,194,245,439.00
06/01/2005,12:13,1106.75,1107.00,1106.75,1106.75,15,498,513.00
06/01/2005,12:14,1106.75,1107.00,1106.75,1107.00,34,192,226.00
06/01/2005,12:15,1107.00,1107.00,1106.75,1106.75,42,8,50.00
06/01/2005,12:16,1106.75,1107.00,1106.75,1107.00,297,64,361.00
06/01/2005,12:17,1107.25,1107.75,1107.00,1107.50,1395,620,2015.00
06/01/2005,12:18,1107.50,1107.75,1107.25,1107.25,1162,501,1663.00
06/01/2005,12:19,1107.25,1107.25,1106.75,1107.00,405,424,829.00
06/01/2005,12:20,1107.00,1107.00,1106.25,1106.50,1009,2547,3556.00
06/01/2005,12:21,1106.50,1106.75,1106.25,1106.75,1158,333,1491.00
06/01/2005,12:22,1106.50,1107.50,1106.50,1107.25,1995,138,2133.00
06/01/2005,12:23,1107.25,1107.50,1107.00,1107.25,279,400,679.00
06/01/2005,12:24,1107.50,1107.50,1107.25,1107.25,590,276,866.00
06/01/2005,12:25,1107.25,1107.50,1107.25,1107.25,635,109,744.00
06/01/2005,12:26,1107.50,1107.50,1107.00,1107.00,180,768,948.00
06/01/2005,12:27,1107.25,1107.25,1107.00,1107.00,3,41,44.00
06/01/2005,12:28,1106.75,1107.50,1106.75,1107.25,1083,377,1460.00
06/01/2005,12:29,1107.50,1107.50,1107.00,1107.00,15,753,768.00
06/01/2005,12:30,1107.00,1107.50,1107.00,1107.50,312,965,1277.00
06/01/2005,12:31,1107.50,1107.75,1107.25,1107.25,769,905,1674.00
06/01/2005,12:32,1107.25,1107.75,1107.00,1107.50,643,244,887.00
06/01/2005,12:33,1107.25,1107.50,1107.25,1107.25,85,227,312.00
06/01/2005,12:34,1107.50,1107.50,1107.00,1107.00,9,574,583.00
06/01/2005,12:35,1107.00,1107.25,1107.00,1107.00,32,86,118.00
06/01/2005,12:36,1107.25,1107.25,1106.25,1106.25,145,2984,3129.00
06/01/2005,12:37,1106.50,1106.75,1106.25,1106.50,435,263,698.00
06/01/2005,12:38,1106.50,1106.75,1106.00,1106.25,482,929,1411.00
06/01/2005,12:39,1106.25,1106.50,1106.00,1106.25,222,414,636.00
06/01/2005,12:40,1106.00,1106.25,1106.00,1106.00,81,946,1027.00
06/01/2005,12:41,1106.25,1106.50,1106.00,1106.25,506,517,1023.00
06/01/2005,12:42,1106.50,1107.00,1106.25,1106.75,1822,38,1860.00
06/01/2005,12:43,1106.75,1107.00,1106.25,1106.25,18,1015,1033.00
06/01/2005,12:44,1106.25,1106.50,1106.00,1106.25,186,27,213.00
06/01/2005,12:45,1106.25,1106.75,1106.25,1106.50,116,132,248.00
06/01/2005,12:46,1106.50,1106.50,1106.00,1106.00,176,220,396.00
06/01/2005,12:47,1106.00,1106.25,1105.75,1106.25,573,741,1314.00
06/01/2005,12:48,1106.25,1106.75,1106.25,1106.50,660,128,788.00
06/01/2005,12:49,1106.50,1106.75,1106.00,1106.25,442,785,1227.00
06/01/2005,12:50,1106.25,1106.50,1106.25,1106.50,28,306,334.00
06/01/2005,12:51,1106.25,1106.50,1106.00,1106.25,388,222,610.00
06/01/2005,12:52,1106.50,1106.75,1106.50,1106.75,1868,10,1878.00
06/01/2005,12:53,1106.50,1107.00,1106.50,1106.75,171,180,351.00
06/01/2005,12:54,1106.75,1106.75,1106.50,1106.75,47,16,63.00
06/01/2005,12:55,1106.75,1106.75,1106.25,1106.50,33,330,363.00
06/01/2005,12:56,1106.50,1106.50,1105.75,1106.00,606,1522,2128.00
06/01/2005,12:57,1106.00,1106.75,1106.00,1106.50,924,251,1175.00
06/01/2005,12:58,1106.50,1106.75,1106.50,1106.75,794,187,981.00
06/01/2005,12:59,1106.75,1107.75,1106.50,1107.50,3064,547,3611.00
06/01/2005,13:00,1107.50,1107.75,1107.25,1107.50,1416,1230,2646.00
06/01/2005,13:01,1107.50,1108.00,1107.25,1107.75,1739,1313,3052.00
06/01/2005,13:02,1107.50,1107.50,1107.00,1107.25,93,1015,1108.00
06/01/2005,13:03,1107.25,1107.25,1107.00,1107.00,33,85,118.00
06/01/2005,13:04,1107.25,1107.25,1106.75,1107.25,1312,351,1663.00
06/01/2005,13:05,1107.25,1107.25,1107.00,1107.00,52,54,106.00
06/01/2005,13:06,1107.25,1107.25,1106.75,1107.25,138,212,350.00
06/01/2005,13:07,1107.00,1107.25,1106.75,1107.00,401,415,816.00
06/01/2005,13:08,1107.00,1107.00,1106.25,1106.50,254,2781,3035.00
06/01/2005,13:09,1106.50,1106.75,1106.00,1106.00,420,1084,1504.00
06/01/2005,13:10,1106.00,1106.25,1105.75,1106.00,525,693,1218.00
06/01/2005,13:11,1105.75,1106.50,1105.75,1106.25,313,530,843.00
06/01/2005,13:12,1106.25,1106.50,1106.25,1106.50,1078,53,1131.00
06/01/2005,13:13,1106.25,1106.50,1106.25,1106.25,35,440,475.00
06/01/2005,13:14,1106.25,1106.75,1106.25,1106.25,463,208,671.00
06/01/2005,13:15,1106.50,1106.50,1106.00,1106.00,126,492,618.00
06/01/2005,13:16,1106.25,1106.25,1105.50,1105.50,346,1689,2035.00
06/01/2005,13:17,1105.75,1105.75,1105.00,1105.00,514,1362,1876.00
06/01/2005,13:18,1105.00,1105.25,1104.50,1104.50,809,4394,5203.00
06/01/2005,13:19,1104.50,1104.75,1104.00,1104.50,1236,3194,4430.00
06/01/2005,13:20,1104.50,1105.00,1104.25,1104.50,1548,2264,3812.00
06/01/2005,13:21,1104.50,1104.50,1104.00,1104.25,1426,1328,2754.00
06/01/2005,13:22,1104.25,1104.50,1103.50,1104.00,1425,2648,4073.00
06/01/2005,13:23,1104.25,1104.25,1104.00,1104.25,1248,658,1906.00
06/01/2005,13:24,1104.25,1105.00,1104.00,1105.00,3285,73,3358.00
06/01/2005,13:25,1105.00,1105.00,1104.00,1104.25,629,1955,2584.00
06/01/2005,13:26,1104.00,1104.50,1104.00,1104.00,237,488,725.00
06/01/2005,13:27,1104.25,1104.50,1103.50,1103.75,1097,3262,4359.00
06/01/2005,13:28,1103.75,1104.25,1103.50,1104.25,2842,573,3415.00
06/01/2005,13:29,1104.00,1104.25,1103.75,1104.25,635,616,1251.00
06/01/2005,13:30,1104.25,1104.25,1104.00,1104.00,367,607,974.00
06/01/2005,13:31,1104.00,1104.50,1104.00,1104.25,979,771,1750.00
06/01/2005,13:32,1104.25,1104.50,1104.25,1104.50,523,69,592.00
06/01/2005,13:33,1104.50,1104.75,1104.25,1104.25,570,687,1257.00
06/01/2005,13:34,1104.25,1104.50,1103.50,1104.25,1998,2457,4455.00
06/01/2005,13:35,1104.25,1104.50,1104.00,1104.25,533,998,1531.00
06/01/2005,13:36,1104.25,1104.50,1104.00,1104.25,166,693,859.00
06/01/2005,13:37,1104.50,1104.50,1104.00,1104.00,32,214,246.00
06/01/2005,13:38,1104.00,1104.75,1104.00,1104.25,1699,728,2427.00
06/01/2005,13:39,1104.25,1104.75,1104.25,1104.75,1210,334,1544.00
06/01/2005,13:40,1104.75,1105.00,1104.25,1104.75,1564,1015,2579.00
06/01/2005,13:41,1104.75,1105.00,1104.50,1105.00,764,218,982.00
06/01/2005,13:42,1104.75,1105.00,1103.50,1103.75,423,3803,4226.00
06/01/2005,13:43,1103.50,1103.75,1102.00,1102.50,2740,7711,10451.00
06/01/2005,13:44,1102.50,1102.50,1101.50,1102.25,2510,4715,7225.00
06/01/2005,13:45,1102.25,1102.25,1101.50,1101.75,1042,1556,2598.00
06/01/2005,13:46,1101.75,1101.75,1099.50,1100.25,3907,12653,16560.00
06/01/2005,13:47,1100.25,1100.75,1100.00,1100.50,2649,2201,4850.00
06/01/2005,13:48,1100.50,1100.75,1100.00,1100.25,1419,1848,3267.00
06/01/2005,13:49,1100.00,1100.25,1099.25,1099.25,3051,5879,8930.00
06/01/2005,13:50,1099.25,1100.00,1098.75,1099.75,3000,3368,6368.00
06/01/2005,13:51,1099.50,1099.75,1099.00,1099.25,631,1740,2371.00
06/01/2005,13:52,1099.00,1100.00,1099.00,1100.00,2297,129,2426.00
06/01/2005,13:53,1100.00,1100.75,1100.00,1100.25,4682,780,5462.00
06/01/2005,13:54,1100.50,1100.50,1100.25,1100.25,292,79,371.00
06/01/2005,13:55,1100.25,1100.50,1100.00,1100.25,725,757,1482.00
06/01/2005,13:56,1100.25,1100.50,1099.75,1099.75,871,1536,2407.00
06/01/2005,13:57,1099.75,1100.00,1099.25,1099.50,659,3020,3679.00
06/01/2005,13:58,1099.50,1100.00,1099.00,1099.75,921,1274,2195.00
06/01/2005,13:59,1100.00,1100.25,1099.50,1100.00,1016,801,1817.00
06/01/2005,14:00,1100.00,1100.25,1099.75,1100.00,668,704,1372.00
06/01/2005,14:01,1100.00,1100.25,1099.50,1100.25,1297,1066,2363.00
06/01/2005,14:02,1100.25,1100.50,1099.75,1100.00,1432,1330,2762.00
06/01/2005,14:03,1099.75,1100.50,1099.50,1100.50,1504,467,1971.00
06/01/2005,14:04,1100.25,1100.50,1100.00,1100.25,43,193,236.00
06/01/2005,14:05,1100.25,1101.25,1100.00,1100.75,2896,1917,4813.00
06/01/2005,14:06,1100.75,1101.50,1100.50,1101.00,2163,752,2915.00
06/01/2005,14:07,1101.25,1101.50,1101.00,1101.25,1161,946,2107.00
06/01/2005,14:08,1101.25,1101.75,1101.25,1101.75,765,179,944.00
06/01/2005,14:09,1101.75,1101.75,1100.75,1100.75,302,1325,1627.00
06/01/2005,14:10,1101.00,1101.00,1100.50,1100.75,77,1190,1267.00
06/01/2005,14:11,1100.75,1101.25,1100.50,1101.25,1073,567,1640.00
06/01/2005,14:12,1101.25,1101.25,1100.50,1100.75,578,1112,1690.00
06/01/2005,14:13,1100.75,1100.75,1100.50,1100.75,188,137,325.00
06/01/2005,14:14,1100.75,1100.75,1100.50,1100.50,29,56,85.00
06/01/2005,14:15,1100.50,1101.25,1100.50,1100.75,1219,1849,3068.00
06/01/2005,14:16,1100.75,1101.00,1099.75,1099.75,325,3476,3801.00
06/01/2005,14:17,1099.75,1100.25,1099.50,1100.00,1518,988,2506.00
06/01/2005,14:18,1100.00,1100.50,1099.75,1100.50,732,590,1322.00
06/01/2005,14:19,1100.50,1100.75,1100.00,1100.50,703,440,1143.00
06/01/2005,14:20,1100.75,1100.75,1100.25,1100.25,163,169,332.00
06/01/2005,14:21,1100.25,1101.25,1100.25,1101.00,1603,509,2112.00
06/01/2005,14:22,1101.00,1101.00,1099.50,1099.50,466,4299,4765.00
06/01/2005,14:23,1099.50,1100.50,1099.50,1100.25,1829,1702,3531.00
06/01/2005,14:24,1100.25,1101.00,1100.25,1100.50,722,122,844.00
06/01/2005,14:25,1100.75,1101.00,1100.50,1101.00,310,75,385.00
06/01/2005,14:26,1101.00,1101.00,1100.50,1100.50,36,404,440.00
06/01/2005,14:27,1100.50,1100.75,1100.00,1100.00,57,656,713.00
06/01/2005,14:28,1100.00,1100.75,1100.00,1100.50,731,621,1352.00
06/01/2005,14:29,1100.50,1100.75,1100.25,1100.50,27,167,194.00
06/01/2005,14:30,1100.50,1101.00,1100.25,1100.25,207,354,561.00
06/01/2005,14:31,1100.50,1101.25,1100.25,1101.25,1067,299,1366.00
06/01/2005,14:32,1101.25,1102.75,1101.00,1102.25,6455,2309,8764.00
06/01/2005,14:33,1102.50,1103.25,1102.25,1102.75,2968,2082,5050.00
06/01/2005,14:34,1102.75,1103.00,1102.50,1102.75,1023,866,1889.00
06/01/2005,14:35,1102.75,1103.25,1102.50,1103.25,900,904,1804.00
06/01/2005,14:36,1103.00,1103.75,1103.00,1103.25,3387,1542,4929.00
06/01/2005,14:37,1103.50,1104.25,1103.00,1103.00,3043,1272,4315.00
06/01/2005,14:38,1103.25,1103.25,1102.50,1102.75,890,1228,2118.00
06/01/2005,14:39,1102.75,1103.25,1102.50,1102.75,442,1707,2149.00
06/01/2005,14:40,1103.00,1103.25,1102.75,1103.00,581,113,694.00
06/01/2005,14:41,1103.00,1104.00,1103.00,1103.25,3433,2379,5812.00
06/01/2005,14:42,1103.25,1103.50,1103.00,1103.25,471,406,877.00
06/01/2005,14:43,1103.25,1103.25,1102.75,1103.00,61,674,735.00
06/01/2005,14:44,1102.75,1103.25,1102.75,1103.00,448,491,939.00
06/01/2005,14:45,1103.25,1103.75,1103.00,1103.25,1037,806,1843.00
06/01/2005,14:46,1103.50,1103.75,1103.25,1103.75,644,465,1109.00
06/01/2005,14:47,1103.75,1104.25,1103.50,1104.00,3457,587,4044.00
06/01/2005,14:48,1104.00,1104.75,1103.75,1104.50,5937,2151,8088.00
06/01/2005,14:49,1104.50,1104.50,1103.75,1104.25,647,1816,2463.00
06/01/2005,14:50,1104.00,1104.75,1104.00,1104.00,2718,475,3193.00
06/01/2005,14:51,1104.25,1104.25,1104.00,1104.25,556,1269,1825.00
06/01/2005,14:52,1104.25,1104.50,1103.75,1104.25,792,641,1433.00
06/01/2005,14:53,1104.50,1104.50,1104.00,1104.25,864,806,1670.00
06/01/2005,14:54,1104.50,1104.50,1103.25,1103.75,534,2169,2703.00
06/01/2005,14:55,1103.50,1104.00,1103.50,1103.75,744,395,1139.00
06/01/2005,14:56,1103.75,1103.75,1103.25,1103.25,482,487,969.00
06/01/2005,14:57,1103.25,1103.75,1103.00,1103.75,1340,1444,2784.00
06/01/2005,14:58,1103.75,1104.00,1103.25,1103.50,1129,1593,2722.00
06/01/2005,14:59,1103.50,1103.50,1102.75,1103.25,1457,3238,4695.00
06/01/2005,15:00,1103.25,1103.50,1102.50,1102.75,2756,3530,6286.00
06/01/2005,15:01,1102.75,1103.00,1102.25,1102.75,4927,4026,8953.00
06/01/2005,15:02,1103.00,1103.50,1102.50,1103.25,3154,776,3930.00
06/01/2005,15:03,1103.50,1103.75,1103.00,1103.50,1207,1554,2761.00
06/01/2005,15:04,1103.50,1104.00,1103.25,1103.25,1837,1110,2947.00
06/01/2005,15:05,1103.25,1103.50,1103.00,1103.25,1028,1823,2851.00
06/01/2005,15:06,1103.25,1103.50,1102.75,1103.00,520,1942,2462.00
06/01/2005,15:07,1103.00,1103.25,1102.75,1103.00,1407,1414,2821.00
06/01/2005,15:08,1103.25,1103.50,1103.00,1103.00,1295,729,2024.00
06/01/2005,15:09,1103.00,1103.25,1103.00,1103.00,52,1014,1066.00
06/01/2005,15:10,1103.00,1103.00,1102.75,1102.75,114,650,764.00
06/01/2005,15:11,1102.75,1103.25,1102.50,1103.00,2260,1114,3374.00
06/01/2005,15:12,1103.25,1103.25,1103.00,1103.25,1403,208,1611.00
06/01/2005,15:13,1103.25,1103.25,1102.50,1102.50,372,2446,2818.00
06/01/2005,15:14,1102.50,1102.75,1102.25,1102.50,992,1829,2821.00
06/01/2005,15:15,1102.50,1103.00,1102.25,1102.75,3032,1980,5012.00
06/01/2005,15:31,1102.75,1102.75,1102.50,1102.75,110,204,314.00
06/01/2005,15:32,1102.75,1102.75,1102.50,1102.50,13,5,18.00
06/01/2005,15:33,1102.50,1102.75,1102.50,1102.75,208,24,232.00
06/01/2005,15:34,1102.50,1102.50,1102.25,1102.25,8,363,371.00
06/01/2005,15:35,1102.25,1102.25,1102.00,1102.25,151,116,267.00
06/01/2005,15:36,1102.25,1102.25,1102.00,1102.00,47,2,49.00
06/01/2005,15:37,1102.25,1102.25,1102.00,1102.00,9,3,12.00
06/01/2005,15:38,1102.25,1102.25,1102.00,1102.00,10,1,11.00
06/01/2005,15:39,1102.25,1102.50,1102.25,1102.50,211,0,211.00
06/01/2005,15:40,1102.50,1102.50,1102.50,1102.50,1,0,1.00
06/01/2005,15:41,1102.25,1102.50,1102.25,1102.50,5,4,9.00
06/01/2005,15:42,1102.50,1102.50,1102.50,1102.50,4,0,4.00
06/01/2005,15:43,1102.50,1103.25,1102.50,1103.25,1051,0,1051.00
06/01/2005,15:44,1103.50,1103.50,1103.00,1103.25,45,112,157.00
06/01/2005,15:45,1103.00,1103.25,1102.75,1103.00,30,114,144.00
06/01/2005,15:46,1102.75,1102.75,1102.75,1102.75,0,1,1.00
06/01/2005,15:47,1102.75,1102.75,1102.75,1102.75,0,167,167.00
06/01/2005,15:48,1102.75,1103.00,1102.75,1102.75,37,177,214.00
06/01/2005,15:49,1102.75,1103.00,1102.75,1102.75,65,183,248.00
06/01/2005,15:50,1102.75,1102.75,1102.50,1102.50,0,102,102.00
06/01/2005,15:51,1102.75,1102.75,1102.50,1102.75,68,26,94.00
06/01/2005,15:52,1102.75,1103.00,1102.75,1103.00,258,0,258.00
06/01/2005,15:53,1103.00,1103.00,1102.75,1102.75,50,25,75.00
06/01/2005,15:54,1102.75,1102.75,1102.75,1102.75,0,49,49.00
06/01/2005,15:55,1102.75,1102.75,1102.75,1102.75,0,41,41.00
06/01/2005,15:56,1102.75,1102.75,1102.75,1102.75,0,270,270.00
06/01/2005,15:57,1103.00,1103.00,1103.00,1103.00,129,0,129.00
06/01/2005,15:58,1103.25,1103.25,1103.25,1103.25,283,0,283.00
06/01/2005,15:59,1103.25,1103.50,1103.25,1103.50,180,0,180.00
06/01/2005,16:00,1103.25,1103.25,1103.00,1103.00,0,190,190.00
06/01/2005,17:01,1103.25,1103.50,1103.25,1103.25,19,27,46.00
06/01/2005,17:02,1103.50,1103.50,1103.50,1103.50,20,0,20.00
06/01/2005,17:03,1103.50,1103.50,1103.50,1103.50,1,0,1.00
06/01/2005,17:04,1103.50,1103.75,1103.50,1103.75,202,0,202.00
06/01/2005,17:05,1103.50,1104.00,1103.50,1103.75,158,36,194.00
06/01/2005,17:06,1103.75,1103.75,1103.75,1103.75,0,45,45.00
06/01/2005,17:08,1103.75,1103.75,1103.75,1103.75,0,60,60.00
06/01/2005,17:09,1103.50,1103.50,1103.50,1103.50,0,29,29.00
06/01/2005,17:10,1103.50,1104.00,1103.50,1104.00,208,5,213.00
06/01/2005,17:11,1104.00,1104.25,1103.75,1104.00,23,3,26.00
06/01/2005,17:12,1104.00,1104.25,1104.00,1104.00,3,23,26.00
06/01/2005,17:13,1104.00,1104.50,1104.00,1104.00,191,46,237.00
06/01/2005,17:14,1104.00,1104.00,1104.00,1104.00,0,1,1.00
06/01/2005,17:15,1104.00,1104.00,1104.00,1104.00,0,8,8.00
06/01/2005,17:16,1104.25,1104.25,1104.25,1104.25,104,0,104.00
06/01/2005,17:17,1104.25,1104.25,1104.25,1104.25,28,0,28.00
06/01/2005,17:18,1104.25,1104.25,1104.25,1104.25,30,0,30.00
06/01/2005,17:19,1104.25,1104.25,1104.25,1104.25,73,0,73.00
06/01/2005,17:20,1104.25,1104.25,1104.25,1104.25,1,0,1.00
06/01/2005,17:21,1104.25,1104.25,1104.00,1104.00,301,31,332.00
06/01/2005,17:24,1104.25,1104.25,1104.25,1104.25,10,0,10.00
06/01/2005,17:25,1104.00,1104.25,1104.00,1104.25,211,1,212.00
06/01/2005,17:26,1104.50,1104.50,1104.25,1104.25,3,24,27.00
06/01/2005,17:27,1104.50,1104.50,1104.50,1104.50,1,0,1.00
06/01/2005,17:28,1104.50,1104.50,1104.50,1104.50,1,0,1.00
06/01/2005,17:29,1104.50,1104.50,1104.25,1104.25,1,3,4.00
06/01/2005,17:30,1104.25,1104.25,1104.25,1104.25,0,184,184.00
06/01/2005,17:31,1104.25,1104.25,1104.25,1104.25,0,10,10.00
06/01/2005,17:32,1104.25,1104.25,1104.25,1104.25,0,18,18.00
06/01/2005,17:33,1104.25,1104.25,1104.25,1104.25,0,1,1.00
06/01/2005,17:34,1104.25,1104.25,1104.00,1104.00,0,2,2.00
06/01/2005,17:35,1104.00,1104.00,1104.00,1104.00,0,2,2.00
06/01/2005,17:38,1104.00,1104.00,1104.00,1104.00,0,50,50.00
06/01/2005,17:39,1104.00,1104.00,1104.00,1104.00,0,18,18.00
06/01/2005,17:40,1103.75,1104.50,1103.75,1104.50,99,6,105.00
06/01/2005,17:42,1104.25,1104.25,1104.25,1104.25,0,6,6.00
06/01/2005,17:43,1104.50,1104.50,1104.50,1104.50,187,0,187.00
06/01/2005,17:44,1104.50,1104.50,1104.25,1104.50,23,1,24.00
06/01/2005,17:45,1104.50,1104.50,1104.50,1104.50,33,0,33.00
06/01/2005,17:46,1104.50,1104.50,1104.25,1104.25,1,2,3.00
06/01/2005,17:47,1104.50,1104.50,1104.50,1104.50,6,0,6.00
06/01/2005,17:48,1104.25,1104.50,1104.25,1104.50,35,12,47.00
06/01/2005,17:49,1104.50,1104.50,1104.50,1104.50,12,0,12.00
06/01/2005,17:50,1104.50,1104.50,1104.50,1104.50,18,0,18.00
06/01/2005,17:51,1104.50,1104.75,1104.50,1104.50,12,5,17.00
06/01/2005,17:52,1104.50,1104.50,1104.50,1104.50,0,4,4.00
06/01/2005,17:53,1104.50,1104.50,1104.50,1104.50,0,12,12.00
06/01/2005,17:55,1104.50,1104.50,1104.50,1104.50,0,27,27.00
06/01/2005,17:56,1104.50,1104.75,1104.50,1104.75,2,25,27.00
06/01/2005,17:57,1104.50,1104.50,1104.50,1104.50,0,1,1.00
06/01/2005,17:58,1104.50,1104.50,1104.50,1104.50,0,8,8.00
06/01/2005,17:59,1104.50,1104.50,1104.50,1104.50,0,2,2.00
06/01/2005,18:01,1104.50,1104.50,1104.50,1104.50,0,14,14.00
06/01/2005,18:02,1104.50,1104.50,1104.50,1104.50,0,40,40.00
06/01/2005,18:06,1104.50,1104.50,1104.50,1104.50,0,10,10.00
06/01/2005,18:10,1104.50,1104.50,1104.50,1104.50,0,1,1.00
06/01/2005,18:13,1104.50,1104.50,1104.50,1104.50,0,5,5.00
06/01/2005,18:15,1104.25,1104.25,1104.25,1104.25,0,10,10.00
06/01/2005,18:18,1104.25,1104.25,1104.25,1104.25,0,80,80.00
06/01/2005,18:19,1104.25,1104.50,1104.25,1104.50,1,20,21.00
06/01/2005,18:22,1104.25,1104.25,1104.25,1104.25,0,1,1.00
06/01/2005,18:24,1104.25,1104.25,1104.25,1104.25,0,124,124.00
06/01/2005,18:25,1104.25,1104.25,1104.25,1104.25,0,5,5.00
06/01/2005,18:26,1104.25,1104.25,1104.25,1104.25,0,54,54.00
06/01/2005,18:29,1104.00,1104.00,1104.00,1104.00,0,2,2.00
06/01/2005,18:30,1104.00,1104.00,1104.00,1104.00,0,1,1.00
06/01/2005,18:31,1104.00,1104.00,1104.00,1104.00,0,1,1.00
06/01/2005,18:33,1104.00,1104.00,1104.00,1104.00,0,1,1.00
06/01/2005,18:37,1104.00,1104.00,1104.00,1104.00,0,10,10.00
06/01/2005,18:38,1104.25,1104.25,1104.25,1104.25,19,0,19.00
06/01/2005,18:40,1104.00,1104.00,1104.00,1104.00,0,1,1.00
06/01/2005,18:42,1104.00,1104.25,1104.00,1104.25,1,2,3.00
06/01/2005,18:45,1104.25,1104.25,1104.25,1104.25,1,0,1.00
06/01/2005,18:49,1104.25,1104.25,1104.25,1104.25,1,0,1.00
06/01/2005,18:51,1104.25,1104.25,1104.25,1104.25,4,0,4.00
06/01/2005,18:52,1104.00,1104.00,1104.00,1104.00,0,1,1.00
06/01/2005,18:55,1104.25,1104.25,1104.25,1104.25,3,0,3.00
06/01/2005,18:58,1104.00,1104.00,1104.00,1104.00,0,3,3.00
06/01/2005,19:05,1104.25,1104.25,1104.00,1104.00,2,15,17.00
06/01/2005,19:08,1104.00,1104.00,1104.00,1104.00,0,6,6.00
06/01/2005,19:11,1104.25,1104.25,1104.25,1104.25,20,0,20.00
06/01/2005,19:12,1104.25,1104.25,1104.25,1104.25,65,0,65.00
06/01/2005,19:13,1104.25,1104.25,1104.25,1104.25,19,0,19.00
06/01/2005,19:14,1104.25,1104.50,1104.25,1104.50,7,0,7.00
06/01/2005,19:16,1104.25,1104.25,1104.00,1104.25,6,50,56.00
06/01/2005,19:17,1104.25,1104.25,1104.25,1104.25,2,0,2.00
06/01/2005,19:19,1104.25,1104.25,1104.00,1104.25,11,2,13.00
06/01/2005,19:20,1104.25,1104.25,1104.25,1104.25,3,0,3.00
06/01/2005,19:22,1104.25,1104.25,1104.25,1104.25,20,0,20.00
06/01/2005,19:25,1104.25,1104.25,1104.25,1104.25,3,0,3.00
06/01/2005,19:26,1104.25,1104.25,1104.25,1104.25,1,0,1.00
06/01/2005,19:30,1104.25,1104.25,1104.25,1104.25,1,0,1.00
06/01/2005,19:31,1104.25,1104.25,1104.25,1104.25,1,0,1.00
06/01/2005,19:33,1104.25,1104.25,1104.25,1104.25,20,0,20.00
06/01/2005,19:36,1104.00,1104.25,1104.00,1104.25,25,2,27.00
06/01/2005,19:37,1104.25,1104.25,1104.25,1104.25,3,0,3.00
06/01/2005,19:38,1104.25,1104.25,1104.25,1104.25,1,0,1.00
06/01/2005,19:42,1104.25,1104.25,1104.25,1104.25,1,0,1.00
06/01/2005,19:43,1104.25,1104.25,1104.25,1104.25,4,0,4.00
06/01/2005,19:44,1104.25,1104.25,1104.25,1104.25,4,0,4.00
06/01/2005,19:45,1104.25,1104.25,1104.00,1104.00,1,1,2.00
06/01/2005,19:46,1104.00,1104.00,1104.00,1104.00,0,25,25.00
06/01/2005,19:51,1104.25,1104.25,1104.25,1104.25,12,0,12.00
06/01/2005,19:52,1104.25,1104.25,1104.25,1104.25,2,0,2.00
06/01/2005,19:53,1104.50,1104.50,1104.25,1104.25,53,11,64.00
06/01/2005,19:57,1104.50,1104.50,1104.50,1104.50,3,0,3.00
06/01/2005,19:59,1104.50,1104.50,1104.00,1104.25,7,222,229.00
06/01/2005,20:00,1104.25,1104.25,1104.25,1104.25,2,0,2.00
06/01/2005,20:01,1104.00,1104.00,1104.00,1104.00,0,2,2.00
06/01/2005,20:02,1104.00,1104.00,1104.00,1104.00,0,2,2.00
06/01/2005,20:03,1104.00,1104.00,1104.00,1104.00,0,9,9.00
06/01/2005,20:05,1104.00,1104.00,1104.00,1104.00,0,3,3.00
06/01/2005,20:07,1103.75,1103.75,1103.75,1103.75,0,11,11.00
06/01/2005,20:12,1104.00,1104.00,1103.75,1103.75,2,50,52.00
06/01/2005,20:13,1103.75,1103.75,1103.00,1103.25,105,521,626.00
06/01/2005,20:14,1103.25,1103.50,1103.25,1103.25,34,1,35.00
06/01/2005,20:15,1103.25,1103.25,1103.25,1103.25,0,3,3.00
06/01/2005,20:16,1103.25,1103.25,1103.25,1103.25,0,4,4.00
06/01/2005,20:17,1103.25,1103.25,1103.25,1103.25,0,25,25.00
06/01/2005,20:19,1103.50,1103.50,1103.50,1103.50,2,0,2.00
06/01/2005,20:20,1103.25,1103.25,1103.25,1103.25,0,47,47.00
06/01/2005,20:22,1103.25,1103.25,1103.25,1103.25,0,24,24.00
06/01/2005,20:24,1103.50,1103.50,1103.50,1103.50,16,0,16.00
06/01/2005,20:25,1103.50,1103.50,1103.50,1103.50,34,0,34.00
06/01/2005,20:26,1103.50,1103.50,1103.50,1103.50,3,0,3.00
06/01/2005,20:29,1103.25,1103.25,1103.25,1103.25,0,1,1.00
06/01/2005,20:31,1103.25,1103.25,1103.25,1103.25,0,39,39.00
06/01/2005,20:36,1103.50,1103.50,1103.50,1103.50,1,0,1.00
06/01/2005,20:37,1103.50,1103.50,1103.50,1103.50,4,0,4.00
06/01/2005,20:46,1103.50,1103.50,1103.25,1103.25,2,10,12.00
06/01/2005,20:48,1103.25,1103.50,1103.25,1103.25,50,17,67.00
06/01/2005,20:49,1103.25,1103.50,1103.25,1103.50,1,31,32.00
06/01/2005,20:50,1103.50,1103.50,1103.50,1103.50,2,0,2.00
06/01/2005,20:51,1103.25,1103.25,1103.25,1103.25,0,20,20.00
06/01/2005,20:55,1103.25,1103.25,1103.25,1103.25,0,1,1.00
06/01/2005,20:59,1103.25,1103.50,1103.25,1103.50,9,20,29.00
06/01/2005,21:00,1103.25,1103.25,1103.25,1103.25,0,14,14.00
06/01/2005,21:01,1103.25,1103.25,1103.25,1103.25,0,67,67.00
06/01/2005,21:02,1103.25,1103.25,1103.00,1103.00,0,7,7.00
06/01/2005,21:03,1103.25,1103.25,1103.25,1103.25,1,0,1.00
06/01/2005,21:05,1103.00,1103.00,1103.00,1103.00,0,50,50.00
06/01/2005,21:07,1103.00,1103.00,1103.00,1103.00,0,1,1.00
06/01/2005,21:08,1103.25,1103.25,1103.25,1103.25,86,0,86.00
06/01/2005,21:09,1103.25,1103.25,1103.25,1103.25,3,0,3.00
06/01/2005,21:10,1103.25,1103.25,1103.25,1103.25,2,0,2.00
06/01/2005,21:13,1103.25,1103.25,1103.25,1103.25,4,0,4.00
06/01/2005,21:16,1103.25,1103.25,1103.25,1103.25,12,0,12.00
06/01/2005,21:17,1103.25,1103.25,1103.25,1103.25,35,0,35.00
06/01/2005,21:18,1103.25,1103.25,1103.25,1103.25,1,0,1.00
06/01/2005,21:19,1103.25,1103.25,1103.25,1103.25,9,0,9.00
06/01/2005,21:22,1103.00,1103.00,1103.00,1103.00,0,226,226.00
06/01/2005,21:23,1103.00,1103.00,1102.75,1102.75,0,91,91.00
06/01/2005,21:24,1103.00,1103.00,1103.00,1103.00,7,0,7.00
06/01/2005,21:25,1103.00,1103.00,1103.00,1103.00,56,0,56.00
06/01/2005,21:27,1103.00,1103.00,1103.00,1103.00,6,0,6.00
06/01/2005,21:28,1103.00,1103.00,1103.00,1103.00,10,0,10.00
06/01/2005,21:29,1102.75,1102.75,1102.75,1102.75,0,19,19.00
06/01/2005,21:34,1102.75,1102.75,1102.75,1102.75,0,1,1.00
06/01/2005,21:36,1102.75,1102.75,1102.75,1102.75,0,4,4.00
06/01/2005,21:37,1102.75,1102.75,1102.75,1102.75,0,277,277.00
06/01/2005,21:39,1102.75,1102.75,1102.75,1102.75,0,1,1.00
06/01/2005,21:42,1102.75,1102.75,1102.75,1102.75,0,1,1.00
06/01/2005,21:43,1102.75,1102.75,1102.75,1102.75,0,49,49.00
06/01/2005,21:44,1102.75,1102.75,1102.75,1102.75,0,43,43.00
06/01/2005,21:45,1102.75,1102.75,1102.75,1102.75,0,10,10.00
06/01/2005,21:46,1102.75,1102.75,1102.75,1102.75,0,28,28.00
06/01/2005,21:47,1102.75,1102.75,1102.75,1102.75,0,26,26.00
06/01/2005,21:49,1102.75,1102.75,1102.75,1102.75,0,8,8.00
06/01/2005,21:50,1102.75,1102.75,1102.75,1102.75,0,1,1.00
06/01/2005,21:56,1102.75,1102.75,1102.75,1102.75,0,8,8.00
06/01/2005,21:58,1103.00,1103.00,1103.00,1103.00,2,0,2.00
06/01/2005,22:01,1102.75,1102.75,1102.75,1102.75,0,8,8.00
06/01/2005,22:03,1102.75,1102.75,1102.75,1102.75,0,10,10.00
06/01/2005,22:04,1102.75,1102.75,1102.75,1102.75,0,17,17.00
06/01/2005,22:05,1102.75,1102.75,1102.75,1102.75,0,1,1.00
06/01/2005,22:06,1102.75,1103.00,1102.75,1103.00,1,1,2.00
06/01/2005,22:10,1102.75,1102.75,1102.75,1102.75,0,7,7.00
06/01/2005,22:14,1102.75,1102.75,1102.75,1102.75,0,7,7.00
06/01/2005,22:18,1102.75,1102.75,1102.75,1102.75,0,1,1.00
06/01/2005,22:20,1102.75,1102.75,1102.50,1102.50,0,8,8.00
06/01/2005,22:22,1102.75,1102.75,1102.75,1102.75,1,0,1.00
06/01/2005,22:25,1102.75,1102.75,1102.75,1102.75,1,0,1.00
06/01/2005,22:32,1102.75,1102.75,1102.75,1102.75,5,0,5.00
06/01/2005,22:35,1102.75,1102.75,1102.75,1102.75,1,0,1.00
06/01/2005,22:38,1102.50,1102.50,1102.50,1102.50,0,4,4.00
06/01/2005,22:39,1102.75,1102.75,1102.75,1102.75,1,0,1.00
06/01/2005,22:41,1102.50,1102.50,1102.50,1102.50,0,5,5.00
06/01/2005,22:44,1102.50,1102.50,1102.50,1102.50,0,25,25.00
06/01/2005,22:48,1102.75,1102.75,1102.75,1102.75,15,0,15.00
06/01/2005,22:49,1102.50,1102.50,1102.50,1102.50,0,10,10.00
06/01/2005,22:53,1102.50,1102.50,1102.50,1102.50,0,3,3.00
06/01/2005,22:56,1102.50,1102.50,1102.50,1102.50,0,3,3.00
06/01/2005,23:00,1102.50,1102.50,1102.50,1102.50,0,4,4.00
06/01/2005,23:01,1102.50,1102.75,1102.50,1102.75,1,2,3.00
06/01/2005,23:02,1102.75,1102.75,1102.75,1102.75,3,0,3.00
06/01/2005,23:03,1102.75,1102.75,1102.75,1102.75,1,0,1.00
06/01/2005,23:04,1102.75,1102.75,1102.75,1102.75,5,0,5.00
06/01/2005,23:05,1102.75,1102.75,1102.75,1102.75,2,0,2.00
06/01/2005,23:07,1102.75,1102.75,1102.75,1102.75,3,0,3.00
06/01/2005,23:08,1102.75,1102.75,1102.75,1102.75,1,0,1.00
06/01/2005,23:09,1102.50,1102.50,1102.50,1102.50,0,2,2.00
06/01/2005,23:11,1102.75,1102.75,1102.75,1102.75,5,0,5.00
06/01/2005,23:15,1102.75,1102.75,1102.75,1102.75,6,0,6.00
06/01/2005,23:16,1102.75,1102.75,1102.75,1102.75,11,0,11.00
06/01/2005,23:17,1102.75,1102.75,1102.75,1102.75,1,0,1.00
06/01/2005,23:18,1102.75,1102.75,1102.75,1102.75,20,0,20.00
06/01/2005,23:19,1102.75,1102.75,1102.75,1102.75,3,0,3.00
06/01/2005,23:20,1102.75,1102.75,1102.75,1102.75,14,0,14.00
06/01/2005,23:27,1102.75,1102.75,1102.75,1102.75,3,0,3.00
06/01/2005,23:28,1102.75,1102.75,1102.75,1102.75,1,0,1.00
06/01/2005,23:45,1102.75,1102.75,1102.75,1102.75,41,0,41.00
06/01/2005,23:46,1102.75,1102.75,1102.50,1102.50,1,1,2.00
06/01/2005,23:47,1102.75,1102.75,1102.75,1102.75,1,0,1.00
06/01/2005,23:48,1102.75,1102.75,1102.75,1102.75,1,0,1.00
06/01/2005,23:49,1102.75,1102.75,1102.75,1102.75,1,0,1.00
06/01/2005,23:50,1102.75,1102.75,1102.75,1102.75,4,0,4.00
06/01/2005,23:51,1102.75,1102.75,1102.75,1102.75,1,0,1.00
06/01/2005,23:54,1102.50,1102.50,1102.50,1102.50,0,3,3.00
06/01/2005,23:58,1102.50,1102.75,1102.25,1102.75,10,154,164.00
06/02/2005,00:02,1102.50,1102.50,1102.50,1102.50,0,6,6.00
06/02/2005,00:09,1102.50,1102.50,1102.50,1102.50,0,29,29.00
06/02/2005,00:10,1102.25,1102.25,1102.25,1102.25,0,2,2.00
06/02/2005,00:11,1102.50,1102.50,1102.50,1102.50,1,0,1.00
06/02/2005,00:12,1102.50,1102.50,1102.50,1102.50,1,0,1.00
06/02/2005,00:13,1102.25,1102.25,1102.25,1102.25,0,1,1.00
06/02/2005,00:14,1102.25,1102.25,1102.25,1102.25,0,2,2.00
06/02/2005,00:15,1102.50,1102.50,1102.50,1102.50,1,0,1.00
06/02/2005,00:16,1102.50,1102.50,1102.50,1102.50,54,0,54.00
06/02/2005,00:17,1102.50,1102.50,1102.50,1102.50,1,0,1.00
06/02/2005,00:18,1102.50,1102.50,1102.50,1102.50,45,0,45.00
06/02/2005,00:24,1102.75,1102.75,1102.75,1102.75,1,0,1.00
06/02/2005,00:28,1102.50,1102.50,1102.50,1102.50,0,2,2.00
06/02/2005,00:32,1102.50,1102.50,1102.50,1102.50,0,27,27.00
06/02/2005,00:33,1102.75,1102.75,1102.75,1102.75,1,0,1.00
06/02/2005,00:37,1102.50,1102.50,1102.50,1102.50,0,1,1.00
06/02/2005,00:38,1102.50,1102.50,1102.50,1102.50,0,1,1.00
06/02/2005,00:39,1102.25,1102.25,1102.25,1102.25,0,210,210.00
06/02/2005,00:40,1102.25,1102.25,1102.00,1102.00,0,65,65.00
06/02/2005,00:41,1102.25,1102.25,1102.25,1102.25,10,0,10.00
06/02/2005,00:42,1102.00,1102.00,1102.00,1102.00,0,36,36.00
06/02/2005,00:45,1102.00,1102.00,1102.00,1102.00,0,5,5.00
06/02/2005,00:46,1102.00,1102.25,1102.00,1102.25,16,16,32.00
06/02/2005,00:47,1102.25,1102.25,1102.25,1102.25,1,0,1.00
06/02/2005,00:48,1102.25,1102.25,1102.25,1102.25,13,0,13.00
06/02/2005,00:49,1102.00,1102.00,1102.00,1102.00,0,106,106.00
06/02/2005,00:50,1102.00,1102.00,1102.00,1102.00,0,27,27.00
06/02/2005,00:51,1102.00,1102.00,1102.00,1102.00,0,32,32.00
06/02/2005,00:52,1102.00,1102.00,1101.75,1101.75,0,117,117.00
06/02/2005,00:54,1102.25,1102.25,1102.25,1102.25,50,0,50.00
06/02/2005,00:55,1102.25,1102.25,1102.00,1102.00,5,1,6.00
06/02/2005,00:58,1102.25,1102.25,1102.25,1102.25,1,0,1.00
06/02/2005,01:00,1102.00,1102.00,1102.00,1102.00,0,3,3.00
06/02/2005,01:01,1102.00,1102.00,1102.00,1102.00,0,1,1.00
06/02/2005,01:02,1102.25,1102.25,1102.25,1102.25,1,0,1.00
06/02/2005,01:04,1102.25,1102.25,1102.00,1102.00,12,102,114.00
06/02/2005,01:07,1102.00,1102.00,1102.00,1102.00,0,10,10.00
06/02/2005,01:08,1102.00,1102.00,1102.00,1102.00,0,31,31.00
06/02/2005,01:09,1102.00,1102.00,1102.00,1102.00,0,21,21.00
06/02/2005,01:13,1102.00,1102.00,1102.00,1102.00,0,3,3.00
06/02/2005,01:14,1102.00,1102.00,1102.00,1102.00,0,6,6.00
06/02/2005,01:15,1102.00,1102.00,1102.00,1102.00,0,1,1.00
06/02/2005,01:16,1102.00,1102.00,1102.00,1102.00,0,2,2.00
06/02/2005,01:18,1102.00,1102.00,1102.00,1102.00,0,5,5.00
06/02/2005,01:20,1102.00,1102.00,1101.75,1101.75,0,15,15.00
06/02/2005,01:22,1102.00,1102.00,1102.00,1102.00,19,0,19.00
06/02/2005,01:23,1102.00,1102.00,1102.00,1102.00,3,0,3.00
06/02/2005,01:24,1102.00,1102.00,1102.00,1102.00,1,0,1.00
06/02/2005,01:25,1102.00,1102.00,1102.00,1102.00,26,0,26.00
06/02/2005,01:26,1102.00,1102.00,1102.00,1102.00,16,0,16.00
06/02/2005,01:27,1102.00,1102.00,1102.00,1102.00,18,0,18.00
06/02/2005,01:28,1102.00,1102.00,1102.00,1102.00,16,0,16.00
06/02/2005,01:30,1102.00,1102.00,1102.00,1102.00,12,0,12.00
06/02/2005,01:31,1102.00,1102.00,1102.00,1102.00,5,0,5.00
06/02/2005,01:32,1102.00,1102.00,1102.00,1102.00,27,0,27.00
06/02/2005,01:33,1102.00,1102.00,1102.00,1102.00,7,0,7.00
06/02/2005,01:34,1102.00,1102.00,1102.00,1102.00,1,0,1.00
06/02/2005,01:35,1102.00,1102.00,1101.75,1101.75,1,1,2.00
06/02/2005,01:36,1101.75,1101.75,1101.75,1101.75,0,3,3.00
06/02/2005,01:38,1101.75,1102.00,1101.75,1102.00,7,2,9.00
06/02/2005,01:39,1102.00,1102.00,1102.00,1102.00,4,0,4.00
06/02/2005,01:40,1102.00,1102.00,1102.00,1102.00,4,0,4.00
06/02/2005,01:49,1102.00,1102.00,1102.00,1102.00,2,0,2.00
06/02/2005,01:50,1102.25,1102.25,1102.00,1102.00,55,2,57.00
06/02/2005,01:51,1102.25,1102.25,1102.25,1102.25,17,0,17.00
06/02/2005,01:52,1102.25,1102.25,1102.25,1102.25,15,0,15.00
06/02/2005,01:54,1102.25,1102.25,1102.25,1102.25,5,0,5.00
06/02/2005,01:55,1102.25,1102.25,1102.25,1102.25,4,0,4.00
06/02/2005,01:56,1102.25,1102.25,1102.25,1102.25,8,0,8.00
06/02/2005,01:57,1102.25,1102.25,1102.25,1102.25,50,0,50.00
06/02/2005,01:58,1102.00,1102.00,1102.00,1102.00,0,5,5.00
06/02/2005,01:59,1102.00,1102.00,1102.00,1102.00,0,15,15.00
06/02/2005,02:00,1102.00,1102.00,1102.00,1102.00,0,75,75.00
06/02/2005,02:01,1102.00,1102.00,1102.00,1102.00,0,41,41.00
06/02/2005,02:02,1102.25,1102.25,1102.00,1102.00,45,4,49.00
06/02/2005,02:03,1102.00,1102.25,1101.75,1102.00,25,89,114.00
06/02/2005,02:04,1102.00,1102.00,1101.50,1101.75,38,345,383.00
06/02/2005,02:05,1101.50,1101.75,1101.25,1101.75,93,167,260.00
06/02/2005,02:06,1101.75,1101.75,1101.50,1101.75,112,3,115.00
06/02/2005,02:07,1101.75,1101.75,1101.50,1101.50,13,50,63.00
06/02/2005,02:08,1101.50,1101.50,1101.50,1101.50,0,56,56.00
06/02/2005,02:09,1101.75,1101.75,1101.75,1101.75,6,0,6.00
06/02/2005,02:10,1101.50,1101.50,1101.50,1101.50,0,35,35.00
06/02/2005,02:11,1101.75,1101.75,1101.75,1101.75,359,0,359.00
06/02/2005,02:12,1101.75,1102.00,1101.75,1102.00,185,0,185.00
06/02/2005,02:13,1102.00,1102.25,1102.00,1102.25,38,0,38.00
06/02/2005,02:14,1102.25,1102.25,1102.00,1102.00,8,3,11.00
06/02/2005,02:15,1102.25,1102.25,1102.25,1102.25,18,0,18.00
06/02/2005,02:17,1102.00,1102.25,1102.00,1102.00,5,195,200.00
06/02/2005,02:19,1101.75,1101.75,1101.75,1101.75,0,114,114.00
06/02/2005,02:20,1102.00,1102.00,1101.75,1101.75,2,41,43.00
06/02/2005,02:21,1101.75,1101.75,1101.75,1101.75,0,65,65.00
06/02/2005,02:22,1101.75,1101.75,1101.75,1101.75,0,9,9.00
06/02/2005,02:23,1101.75,1101.75,1101.75,1101.75,0,66,66.00
06/02/2005,02:24,1101.75,1101.75,1101.75,1101.75,0,34,34.00
06/02/2005,02:25,1101.75,1102.00,1101.75,1102.00,49,34,83.00
06/02/2005,02:27,1102.00,1102.00,1102.00,1102.00,3,0,3.00
06/02/2005,02:28,1102.00,1102.00,1102.00,1102.00,26,0,26.00
06/02/2005,02:29,1101.75,1101.75,1101.75,1101.75,0,141,141.00
06/02/2005,02:30,1101.75,1101.75,1101.75,1101.75,0,1,1.00
06/02/2005,02:31,1102.00,1102.25,1102.00,1102.25,233,0,233.00
06/02/2005,02:32,1102.25,1102.25,1102.00,1102.25,34,15,49.00
06/02/2005,02:33,1102.25,1102.25,1102.00,1102.25,130,3,133.00
06/02/2005,02:34,1102.25,1102.25,1102.00,1102.25,99,1,100.00
06/02/2005,02:36,1102.25,1102.25,1102.25,1102.25,100,0,100.00
06/02/2005,02:37,1102.00,1102.00,1102.00,1102.00,0,50,50.00
06/02/2005,02:38,1102.00,1102.00,1102.00,1102.00,0,61,61.00
06/02/2005,02:39,1102.00,1102.00,1102.00,1102.00,0,93,93.00
06/02/2005,02:40,1102.25,1102.25,1102.00,1102.25,9,152,161.00
06/02/2005,02:41,1102.25,1102.25,1102.25,1102.25,150,0,150.00
06/02/2005,02:42,1102.25,1102.25,1102.25,1102.25,159,0,159.00
06/02/2005,02:43,1102.25,1102.25,1102.25,1102.25,22,0,22.00
06/02/2005,02:44,1102.25,1102.25,1102.25,1102.25,51,0,51.00
06/02/2005,02:45,1102.25,1102.25,1102.25,1102.25,80,0,80.00
06/02/2005,02:46,1102.50,1102.50,1102.50,1102.50,2,0,2.00
06/02/2005,02:48,1102.50,1102.50,1102.25,1102.25,1,70,71.00
06/02/2005,02:49,1102.25,1102.25,1102.25,1102.25,0,1,1.00
06/02/2005,02:50,1102.00,1102.00,1102.00,1102.00,0,147,147.00
06/02/2005,02:51,1101.75,1101.75,1101.75,1101.75,0,86,86.00
06/02/2005,02:52,1101.75,1101.75,1101.75,1101.75,0,15,15.00
06/02/2005,02:53,1101.75,1101.75,1101.75,1101.75,0,28,28.00
06/02/2005,02:54,1101.75,1101.75,1101.50,1101.75,22,20,42.00
06/02/2005,02:56,1101.75,1102.00,1101.75,1102.00,171,0,171.00
06/02/2005,02:57,1102.00,1102.25,1102.00,1102.00,4,22,26.00
06/02/2005,02:58,1102.00,1102.00,1102.00,1102.00,0,2,2.00
06/02/2005,02:59,1102.25,1102.50,1102.25,1102.50,171,0,171.00
06/02/2005,03:00,1102.50,1102.75,1102.50,1102.50,11,4,15.00
06/02/2005,03:01,1102.50,1102.50,1102.25,1102.25,0,11,11.00
06/02/2005,03:02,1102.25,1102.25,1102.25,1102.25,0,1,1.00
06/02/2005,03:03,1102.50,1102.50,1102.50,1102.50,59,0,59.00
06/02/2005,03:04,1102.50,1102.50,1102.50,1102.50,1,0,1.00
06/02/2005,03:05,1102.50,1102.50,1102.50,1102.50,62,0,62.00
06/02/2005,03:07,1102.50,1102.50,1102.50,1102.50,18,0,18.00
06/02/2005,03:08,1102.50,1102.50,1102.50,1102.50,2,0,2.00
06/02/2005,03:09,1102.50,1102.50,1102.50,1102.50,2,0,2.00
06/02/2005,03:10,1102.50,1102.75,1102.50,1102.75,3,0,3.00
06/02/2005,03:11,1102.75,1102.75,1102.50,1102.75,85,28,113.00
06/02/2005,03:12,1102.75,1102.75,1102.75,1102.75,7,0,7.00
06/02/2005,03:13,1102.75,1103.00,1102.75,1103.00,2,0,2.00
06/02/2005,03:14,1102.75,1102.75,1102.75,1102.75,0,11,11.00
06/02/2005,03:15,1102.75,1102.75,1102.75,1102.75,0,8,8.00
06/02/2005,03:16,1102.75,1102.75,1102.75,1102.75,0,37,37.00
06/02/2005,03:17,1102.75,1102.75,1102.75,1102.75,0,22,22.00
06/02/2005,03:18,1102.75,1102.75,1102.75,1102.75,0,10,10.00
06/02/2005,03:19,1102.75,1102.75,1102.75,1102.75,0,9,9.00
06/02/2005,03:20,1102.75,1103.00,1102.75,1103.00,67,5,72.00
06/02/2005,03:21,1103.25,1103.25,1103.25,1103.25,3,0,3.00
06/02/2005,03:22,1103.00,1103.00,1103.00,1103.00,0,33,33.00
06/02/2005,03:23,1103.00,1103.00,1102.75,1102.75,1,97,98.00
06/02/2005,03:24,1102.75,1102.75,1102.75,1102.75,0,102,102.00
06/02/2005,03:25,1102.50,1102.75,1102.50,1102.75,1,3,4.00
06/02/2005,03:26,1102.75,1102.75,1102.75,1102.75,2,0,2.00
06/02/2005,03:27,1102.75,1102.75,1102.75,1102.75,3,0,3.00
06/02/2005,03:29,1102.50,1102.50,1102.50,1102.50,0,2,2.00
06/02/2005,03:30,1102.75,1102.75,1102.75,1102.75,1,0,1.00
06/02/2005,03:31,1102.50,1102.50,1102.50,1102.50,0,13,13.00
06/02/2005,03:32,1102.50,1102.50,1102.50,1102.50,0,46,46.00
06/02/2005,03:33,1102.50,1102.50,1102.50,1102.50,0,21,21.00
06/02/2005,03:34,1102.50,1102.50,1102.50,1102.50,0,32,32.00
06/02/2005,03:35,1102.75,1103.00,1102.75,1102.75,85,52,137.00
06/02/2005,03:36,1102.75,1102.75,1102.75,1102.75,0,26,26.00
06/02/2005,03:38,1102.75,1102.75,1102.75,1102.75,0,19,19.00
06/02/2005,03:39,1103.00,1103.00,1103.00,1103.00,15,0,15.00
06/02/2005,03:40,1103.00,1103.00,1103.00,1103.00,4,0,4.00
06/02/2005,03:41,1103.00,1103.00,1102.75,1102.75,48,1,49.00
06/02/2005,03:42,1102.75,1103.00,1102.75,1103.00,13,5,18.00
06/02/2005,03:43,1103.00,1103.00,1103.00,1103.00,76,0,76.00
06/02/2005,03:44,1103.00,1103.00,1103.00,1103.00,35,0,35.00
06/02/2005,03:45,1103.00,1103.00,1103.00,1103.00,5,0,5.00
06/02/2005,03:46,1103.00,1103.00,1103.00,1103.00,10,0,10.00
06/02/2005,03:49,1103.00,1103.00,1103.00,1103.00,1,0,1.00
06/02/2005,03:50,1102.75,1103.00,1102.75,1103.00,65,10,75.00
06/02/2005,03:51,1103.00,1103.25,1103.00,1103.25,255,0,255.00
06/02/2005,03:52,1103.50,1103.75,1103.25,1103.50,118,6,124.00
06/02/2005,03:53,1103.75,1103.75,1103.50,1103.50,6,60,66.00
06/02/2005,03:54,1103.50,1103.50,1103.25,1103.25,0,2,2.00
06/02/2005,03:55,1103.25,1103.50,1103.25,1103.50,3,3,6.00
06/02/2005,03:56,1103.25,1103.50,1103.25,1103.50,7,10,17.00
06/02/2005,03:57,1103.50,1103.50,1103.50,1103.50,33,0,33.00
06/02/2005,03:58,1103.50,1103.50,1103.50,1103.50,19,0,19.00
06/02/2005,03:59,1103.25,1103.25,1103.25,1103.25,0,4,4.00
06/02/2005,04:00,1103.50,1103.50,1103.50,1103.50,129,0,129.00
06/02/2005,04:01,1103.50,1103.75,1103.50,1103.50,9,6,15.00
06/02/2005,04:02,1103.50,1103.75,1103.50,1103.75,34,3,37.00
06/02/2005,04:03,1103.75,1104.00,1103.75,1103.75,189,37,226.00
06/02/2005,04:04,1103.75,1104.00,1103.50,1104.00,13,17,30.00
06/02/2005,04:05,1104.00,1104.00,1104.00,1104.00,77,0,77.00
06/02/2005,04:06,1104.00,1104.25,1104.00,1104.25,160,5,165.00
06/02/2005,04:07,1104.00,1104.25,1104.00,1104.00,17,116,133.00
06/02/2005,04:08,1103.75,1104.25,1103.75,1104.25,200,25,225.00
06/02/2005,04:09,1104.00,1104.50,1104.00,1104.00,250,39,289.00
06/02/2005,04:10,1104.25,1104.50,1104.25,1104.25,128,1,129.00
06/02/2005,04:11,1104.25,1104.25,1104.00,1104.00,0,86,86.00
06/02/2005,04:12,1104.00,1104.00,1103.75,1103.75,0,163,163.00
06/02/2005,04:13,1103.75,1103.75,1103.75,1103.75,0,5,5.00
06/02/2005,04:14,1103.75,1103.75,1103.75,1103.75,0,6,6.00
06/02/2005,04:15,1103.75,1103.75,1103.75,1103.75,0,6,6.00
06/02/2005,04:16,1103.50,1104.00,1103.50,1104.00,1,2,3.00
06/02/2005,04:18,1103.75,1103.75,1103.75,1103.75,0,43,43.00
06/02/2005,04:19,1104.00,1104.00,1104.00,1104.00,3,0,3.00
06/02/2005,04:20,1103.75,1103.75,1103.75,1103.75,0,4,4.00
06/02/2005,04:21,1103.75,1103.75,1103.75,1103.75,0,1,1.00
06/02/2005,04:23,1103.75,1103.75,1103.50,1103.50,0,11,11.00
06/02/2005,04:24,1103.50,1103.50,1103.50,1103.50,0,161,161.00
06/02/2005,04:25,1103.50,1103.50,1103.50,1103.50,0,20,20.00
06/02/2005,04:26,1103.50,1103.75,1103.50,1103.75,15,10,25.00
06/02/2005,04:29,1103.75,1103.75,1103.75,1103.75,37,0,37.00
06/02/2005,04:30,1103.75,1103.75,1103.75,1103.75,20,0,20.00
06/02/2005,04:31,1103.50,1103.50,1103.50,1103.50,0,60,60.00
06/02/2005,04:32,1103.25,1103.25,1103.25,1103.25,0,1,1.00
06/02/2005,04:33,1103.25,1103.25,1103.00,1103.25,20,238,258.00
06/02/2005,04:35,1103.00,1103.00,1102.75,1103.00,53,48,101.00
06/02/2005,04:36,1103.00,1103.00,1103.00,1103.00,16,0,16.00
06/02/2005,04:37,1102.75,1102.75,1102.75,1102.75,0,1,1.00
06/02/2005,04:38,1102.75,1102.75,1102.75,1102.75,0,142,142.00
06/02/2005,04:39,1102.75,1102.75,1102.75,1102.75,0,38,38.00
06/02/2005,04:40,1102.75,1102.75,1102.75,1102.75,0,25,25.00
06/02/2005,04:41,1102.75,1102.75,1102.50,1102.75,54,10,64.00
06/02/2005,04:42,1102.50,1102.50,1102.50,1102.50,0,21,21.00
06/02/2005,04:43,1102.50,1102.75,1102.50,1102.75,15,4,19.00
06/02/2005,04:44,1102.75,1102.75,1102.75,1102.75,1,0,1.00
06/02/2005,04:46,1102.75,1103.00,1102.75,1103.00,37,0,37.00
06/02/2005,04:47,1103.00,1103.00,1103.00,1103.00,1,0,1.00
06/02/2005,04:48,1102.75,1102.75,1102.75,1102.75,0,1,1.00
06/02/2005,04:49,1102.75,1102.75,1102.75,1102.75,0,3,3.00
06/02/2005,04:51,1103.00,1103.00,1102.75,1102.75,5,2,7.00
06/02/2005,04:52,1102.75,1103.00,1102.75,1103.00,106,2,108.00
06/02/2005,04:53,1103.25,1103.25,1103.25,1103.25,22,0,22.00
06/02/2005,04:54,1103.25,1103.25,1103.25,1103.25,2,0,2.00
06/02/2005,04:55,1103.25,1103.25,1103.25,1103.25,3,0,3.00
06/02/2005,04:56,1103.25,1103.50,1103.25,1103.50,31,0,31.00
06/02/2005,04:57,1103.25,1103.25,1103.25,1103.25,0,25,25.00
06/02/2005,04:58,1103.50,1103.50,1103.50,1103.50,42,0,42.00
06/02/2005,04:59,1103.50,1103.75,1103.50,1103.75,69,1,70.00
06/02/2005,05:00,1103.75,1103.75,1103.50,1103.50,16,1,17.00
06/02/2005,05:01,1103.75,1103.75,1103.50,1103.50,18,20,38.00
06/02/2005,05:02,1103.75,1103.75,1103.50,1103.50,3,5,8.00
06/02/2005,05:03,1103.75,1103.75,1103.50,1103.50,115,1,116.00
06/02/2005,05:04,1103.50,1103.50,1103.50,1103.50,0,11,11.00
06/02/2005,05:05,1103.50,1103.50,1103.50,1103.50,0,15,15.00
06/02/2005,05:06,1103.50,1103.50,1103.50,1103.50,0,2,2.00
06/02/2005,05:07,1103.75,1103.75,1103.75,1103.75,28,0,28.00
06/02/2005,05:08,1103.75,1103.75,1103.75,1103.75,1,0,1.00
06/02/2005,05:10,1103.75,1103.75,1103.75,1103.75,1,0,1.00
06/02/2005,05:11,1103.75,1103.75,1103.75,1103.75,17,0,17.00
06/02/2005,05:12,1103.50,1103.50,1103.50,1103.50,0,23,23.00
06/02/2005,05:13,1103.50,1103.50,1103.50,1103.50,0,1,1.00
06/02/2005,05:14,1103.25,1103.25,1103.00,1103.25,6,102,108.00
06/02/2005,05:15,1103.25,1103.25,1103.25,1103.25,32,0,32.00
06/02/2005,05:16,1103.25,1103.25,1103.25,1103.25,9,0,9.00
06/02/2005,05:18,1103.25,1103.25,1103.25,1103.25,29,0,29.00
06/02/2005,05:20,1103.25,1103.25,1103.00,1103.00,3,5,8.00
06/02/2005,05:22,1103.25,1103.25,1103.00,1103.00,7,1,8.00
06/02/2005,05:29,1103.00,1103.00,1103.00,1103.00,0,33,33.00
06/02/2005,05:31,1103.00,1103.00,1103.00,1103.00,0,39,39.00
06/02/2005,05:32,1103.00,1103.00,1103.00,1103.00,0,10,10.00
06/02/2005,05:34,1103.00,1103.00,1103.00,1103.00,0,6,6.00
06/02/2005,05:35,1103.00,1103.00,1103.00,1103.00,0,2,2.00
06/02/2005,05:37,1103.00,1103.00,1103.00,1103.00,0,5,5.00
06/02/2005,05:38,1103.25,1103.25,1103.25,1103.25,52,0,52.00
06/02/2005,05:40,1103.25,1103.25,1103.00,1103.00,25,6,31.00
06/02/2005,05:41,1103.00,1103.00,1103.00,1103.00,0,40,40.00
06/02/2005,05:43,1103.25,1103.25,1103.25,1103.25,84,0,84.00
06/02/2005,05:44,1103.25,1103.25,1103.25,1103.25,12,0,12.00
06/02/2005,05:45,1103.00,1103.00,1103.00,1103.00,0,43,43.00
06/02/2005,05:46,1103.00,1103.25,1103.00,1103.00,1,62,63.00
06/02/2005,05:47,1102.75,1102.75,1102.75,1102.75,0,2,2.00
06/02/2005,05:48,1103.00,1103.00,1103.00,1103.00,1,0,1.00
06/02/2005,05:49,1103.00,1103.00,1103.00,1103.00,49,0,49.00
06/02/2005,05:51,1103.00,1103.00,1103.00,1103.00,103,0,103.00
06/02/2005,05:52,1103.00,1103.00,1103.00,1103.00,30,0,30.00
06/02/2005,05:53,1103.00,1103.00,1103.00,1103.00,23,0,23.00
06/02/2005,05:54,1103.00,1103.00,1103.00,1103.00,53,0,53.00
06/02/2005,05:58,1103.00,1103.00,1103.00,1103.00,11,0,11.00
06/02/2005,05:59,1103.00,1103.00,1103.00,1103.00,11,0,11.00
06/02/2005,06:00,1103.00,1103.00,1103.00,1103.00,3,0,3.00
06/02/2005,06:01,1103.00,1103.00,1103.00,1103.00,17,0,17.00
06/02/2005,06:02,1103.00,1103.00,1103.00,1103.00,4,0,4.00
06/02/2005,06:03,1103.00,1103.00,1103.00,1103.00,35,0,35.00
06/02/2005,06:04,1103.00,1103.00,1102.75,1103.00,7,7,14.00
06/02/2005,06:05,1102.75,1102.75,1102.75,1102.75,0,3,3.00
06/02/2005,06:06,1102.75,1102.75,1102.75,1102.75,0,1,1.00
06/02/2005,06:09,1103.00,1103.00,1103.00,1103.00,11,0,11.00
06/02/2005,06:10,1103.00,1103.00,1103.00,1103.00,37,0,37.00
06/02/2005,06:11,1103.00,1103.00,1102.75,1102.75,5,5,10.00
06/02/2005,06:12,1103.00,1103.00,1103.00,1103.00,50,0,50.00
06/02/2005,06:13,1103.00,1103.00,1103.00,1103.00,36,0,36.00
06/02/2005,06:14,1103.00,1103.00,1103.00,1103.00,5,0,5.00
06/02/2005,06:15,1103.00,1103.00,1103.00,1103.00,20,0,20.00
06/02/2005,06:19,1103.25,1103.25,1103.25,1103.25,2,0,2.00
06/02/2005,06:20,1103.00,1103.00,1103.00,1103.00,0,4,4.00
06/02/2005,06:21,1103.00,1103.00,1103.00,1103.00,0,1,1.00
06/02/2005,06:22,1103.00,1103.00,1103.00,1103.00,0,31,31.00
06/02/2005,06:23,1103.00,1103.00,1103.00,1103.00,0,34,34.00
06/02/2005,06:24,1103.00,1103.00,1103.00,1103.00,0,3,3.00
06/02/2005,06:26,1103.00,1103.00,1103.00,1103.00,0,27,27.00
06/02/2005,06:27,1103.00,1103.25,1103.00,1103.25,4,1,5.00
06/02/2005,06:30,1103.00,1103.00,1103.00,1103.00,0,31,31.00
06/02/2005,06:31,1103.00,1103.00,1103.00,1103.00,0,4,4.00
06/02/2005,06:33,1103.00,1103.00,1103.00,1103.00,0,6,6.00
06/02/2005,06:35,1103.00,1103.00,1103.00,1103.00,0,23,23.00
06/02/2005,06:36,1103.00,1103.00,1103.00,1103.00,0,48,48.00
06/02/2005,06:37,1103.00,1103.25,1103.00,1103.25,20,6,26.00
06/02/2005,06:38,1103.25,1103.25,1103.00,1103.00,85,4,89.00
06/02/2005,06:39,1103.00,1103.25,1103.00,1103.25,111,1,112.00
06/02/2005,06:40,1103.25,1103.25,1103.25,1103.25,13,0,13.00
06/02/2005,06:41,1103.25,1103.25,1103.25,1103.25,6,0,6.00
06/02/2005,06:42,1103.25,1103.25,1103.00,1103.00,9,1,10.00
06/02/2005,06:43,1103.25,1103.25,1103.00,1103.00,12,9,21.00
06/02/2005,06:46,1103.00,1103.25,1103.00,1103.25,5,103,108.00
06/02/2005,06:47,1103.00,1103.00,1103.00,1103.00,0,33,33.00
06/02/2005,06:48,1103.00,1103.00,1102.75,1102.75,0,35,35.00
06/02/2005,06:49,1102.75,1103.00,1102.75,1102.75,6,31,37.00
06/02/2005,06:50,1102.75,1102.75,1102.75,1102.75,0,218,218.00
06/02/2005,06:51,1102.75,1102.75,1102.50,1102.75,49,2,51.00
06/02/2005,06:52,1102.75,1102.75,1102.75,1102.75,24,0,24.00
06/02/2005,06:53,1102.75,1102.75,1102.50,1102.75,39,5,44.00
06/02/2005,06:54,1102.50,1102.50,1102.50,1102.50,0,5,5.00
06/02/2005,06:55,1102.75,1102.75,1102.50,1102.50,3,6,9.00
06/02/2005,06:56,1102.75,1102.75,1102.75,1102.75,119,0,119.00
06/02/2005,06:59,1103.00,1103.00,1103.00,1103.00,6,0,6.00
06/02/2005,07:00,1103.00,1103.00,1102.75,1102.75,138,1,139.00
06/02/2005,07:01,1103.00,1103.25,1102.75,1103.25,56,1,57.00
06/02/2005,07:02,1103.00,1103.00,1103.00,1103.00,0,84,84.00
06/02/2005,07:03,1103.00,1103.00,1102.75,1103.00,5,310,315.00
06/02/2005,07:04,1103.00,1103.00,1103.00,1103.00,6,0,6.00
06/02/2005,07:05,1102.75,1102.75,1102.75,1102.75,0,147,147.00
06/02/2005,07:06,1102.50,1102.75,1102.50,1102.75,110,3,113.00
06/02/2005,07:07,1102.50,1102.75,1102.50,1102.75,98,25,123.00
06/02/2005,07:08,1102.75,1102.75,1102.50,1102.50,88,4,92.00
06/02/2005,07:09,1102.75,1102.75,1102.50,1102.75,4,5,9.00
06/02/2005,07:10,1102.75,1103.00,1102.75,1102.75,26,13,39.00
06/02/2005,07:11,1102.75,1102.75,1102.50,1102.75,1,51,52.00
06/02/2005,07:13,1102.75,1102.75,1102.75,1102.75,2,0,2.00
06/02/2005,07:14,1102.75,1102.75,1102.75,1102.75,189,0,189.00
06/02/2005,07:15,1102.75,1102.75,1102.50,1102.75,29,30,59.00
06/02/2005,07:16,1102.50,1102.75,1102.50,1102.75,4,30,34.00
06/02/2005,07:17,1102.75,1102.75,1102.75,1102.75,64,0,64.00
06/02/2005,07:18,1102.75,1102.75,1102.50,1102.50,45,32,77.00
06/02/2005,07:19,1102.50,1102.50,1102.25,1102.50,33,128,161.00
06/02/2005,07:20,1102.50,1102.75,1102.50,1102.50,73,3,76.00
06/02/2005,07:21,1102.75,1102.75,1102.75,1102.75,62,0,62.00
06/02/2005,07:22,1102.75,1103.00,1102.75,1102.75,669,304,973.00
06/02/2005,07:23,1102.75,1102.75,1102.50,1102.75,2,2,4.00
06/02/2005,07:24,1102.75,1102.75,1102.75,1102.75,15,0,15.00
06/02/2005,07:25,1102.75,1102.75,1102.50,1102.50,4,12,16.00
06/02/2005,07:26,1102.75,1102.75,1102.50,1102.50,4,25,29.00
06/02/2005,07:27,1102.50,1102.75,1102.50,1102.75,1,4,5.00
06/02/2005,07:28,1102.50,1102.75,1102.25,1102.25,3,141,144.00
06/02/2005,07:29,1102.25,1102.50,1102.25,1102.25,15,6,21.00
06/02/2005,07:30,1102.50,1102.50,1101.75,1101.75,10,415,425.00
06/02/2005,07:31,1101.75,1102.25,1100.75,1101.50,1046,1634,2680.00
06/02/2005,07:32,1101.50,1102.00,1101.25,1101.50,293,154,447.00
06/02/2005,07:33,1101.50,1101.75,1101.50,1101.50,4,101,105.00
06/02/2005,07:34,1101.50,1102.00,1101.50,1101.75,253,162,415.00
06/02/2005,07:35,1101.75,1101.75,1101.50,1101.50,1,144,145.00
06/02/2005,07:36,1101.50,1101.50,1101.25,1101.50,18,188,206.00
06/02/2005,07:37,1101.50,1101.75,1101.50,1101.75,526,188,714.00
06/02/2005,07:38,1101.75,1101.75,1101.50,1101.75,24,2,26.00
06/02/2005,07:39,1101.50,1101.75,1101.50,1101.75,15,10,25.00
06/02/2005,07:40,1101.75,1101.75,1101.50,1101.75,60,5,65.00
06/02/2005,07:41,1101.75,1101.75,1101.50,1101.50,17,150,167.00
06/02/2005,07:42,1101.50,1101.50,1101.25,1101.50,181,96,277.00
06/02/2005,07:43,1101.50,1101.50,1101.50,1101.50,1,0,1.00
06/02/2005,07:44,1101.75,1101.75,1101.75,1101.75,13,0,13.00
06/02/2005,07:45,1101.75,1101.75,1101.75,1101.75,4,0,4.00
06/02/2005,07:46,1101.75,1102.00,1101.75,1101.75,309,127,436.00
06/02/2005,07:47,1102.00,1102.00,1101.75,1101.75,4,3,7.00
06/02/2005,07:48,1101.75,1102.25,1101.75,1102.25,178,1,179.00
06/02/2005,07:49,1102.25,1102.25,1102.00,1102.00,12,7,19.00
06/02/2005,07:50,1102.25,1102.25,1102.00,1102.00,2,40,42.00
06/02/2005,07:51,1102.00,1102.00,1101.75,1101.75,2,147,149.00
06/02/2005,07:52,1101.75,1102.00,1101.75,1101.75,1,101,102.00
06/02/2005,07:53,1101.75,1102.00,1101.75,1101.75,1,67,68.00
06/02/2005,07:54,1101.75,1102.00,1101.75,1102.00,1,20,21.00
06/02/2005,07:55,1101.75,1101.75,1101.75,1101.75,0,144,144.00
06/02/2005,07:56,1102.00,1102.00,1101.75,1101.75,2,255,257.00
06/02/2005,07:57,1101.75,1102.00,1101.75,1101.75,259,268,527.00
06/02/2005,07:58,1101.50,1101.50,1101.50,1101.50,0,4,4.00
06/02/2005,07:59,1101.50,1101.75,1101.50,1101.75,249,10,259.00
06/02/2005,08:00,1101.75,1101.75,1101.50,1101.50,4,15,19.00
06/02/2005,08:01,1101.50,1101.75,1101.50,1101.75,127,4,131.00
06/02/2005,08:02,1101.75,1101.75,1101.50,1101.75,81,327,408.00
06/02/2005,08:03,1101.50,1101.75,1101.50,1101.75,170,51,221.00
06/02/2005,08:04,1101.75,1102.00,1101.75,1101.75,59,5,64.00
06/02/2005,08:05,1101.75,1101.75,1101.75,1101.75,0,17,17.00
06/02/2005,08:06,1101.75,1101.75,1101.50,1101.75,2,137,139.00
06/02/2005,08:07,1101.75,1102.00,1101.50,1101.75,135,5,140.00
06/02/2005,08:08,1101.75,1102.00,1101.25,1101.50,86,416,502.00
06/02/2005,08:09,1101.50,1101.75,1101.50,1101.50,132,17,149.00
06/02/2005,08:10,1101.75,1101.75,1101.50,1101.50,1,197,198.00
06/02/2005,08:11,1101.50,1101.50,1101.25,1101.50,69,4,73.00
06/02/2005,08:12,1101.50,1101.50,1101.50,1101.50,19,0,19.00
06/02/2005,08:13,1101.50,1101.50,1101.50,1101.50,52,0,52.00
06/02/2005,08:14,1101.50,1101.75,1101.50,1101.50,16,1,17.00
06/02/2005,08:15,1101.75,1101.75,1101.25,1101.50,5,185,190.00
06/02/2005,08:16,1101.50,1101.50,1101.50,1101.50,29,0,29.00
06/02/2005,08:17,1101.25,1101.50,1101.25,1101.50,1,6,7.00
06/02/2005,08:18,1101.50,1101.50,1101.25,1101.25,15,1,16.00
06/02/2005,08:19,1101.25,1101.50,1101.25,1101.25,2,55,57.00
06/02/2005,08:20,1101.50,1101.50,1101.25,1101.25,7,25,32.00
06/02/2005,08:21,1101.25,1101.50,1101.25,1101.50,20,3,23.00
06/02/2005,08:22,1101.50,1101.50,1101.25,1101.50,4,22,26.00
06/02/2005,08:23,1101.50,1101.50,1101.25,1101.25,3,725,728.00
06/02/2005,08:24,1101.00,1101.25,1101.00,1101.25,249,45,294.00
06/02/2005,08:25,1101.50,1101.50,1101.25,1101.25,125,94,219.00
06/02/2005,08:26,1101.25,1101.50,1101.25,1101.50,2,22,24.00
06/02/2005,08:27,1101.25,1101.50,1101.25,1101.50,4,62,66.00
06/02/2005,08:28,1101.25,1101.50,1101.25,1101.50,7,52,59.00
06/02/2005,08:29,1101.50,1101.50,1101.25,1101.25,16,18,34.00
06/02/2005,08:30,1101.50,1101.50,1101.00,1101.25,450,652,1102.00
06/02/2005,08:31,1101.00,1101.75,1100.75,1101.75,1785,2629,4414.00
06/02/2005,08:32,1101.75,1101.75,1101.00,1101.00,203,1217,1420.00
06/02/2005,08:33,1101.25,1101.50,1101.00,1101.25,1869,56,1925.00
06/02/2005,08:34,1101.50,1101.50,1099.75,1099.75,831,7288,8119.00
06/02/2005,08:35,1100.00,1100.25,1099.75,1100.00,2463,545,3008.00
06/02/2005,08:36,1100.25,1100.50,1100.00,1100.25,956,2295,3251.00
06/02/2005,08:37,1100.25,1100.75,1100.00,1100.25,874,2205,3079.00
06/02/2005,08:38,1100.25,1100.75,1100.00,1100.75,2616,1079,3695.00
06/02/2005,08:39,1100.75,1101.50,1100.75,1101.50,2319,624,2943.00
06/02/2005,08:40,1101.25,1102.00,1101.25,1102.00,2648,2139,4787.00
06/02/2005,08:41,1101.75,1102.00,1101.50,1101.75,843,2944,3787.00
06/02/2005,08:42,1101.75,1102.25,1101.50,1102.00,3097,1774,4871.00
06/02/2005,08:43,1102.00,1102.25,1101.75,1102.00,873,2436,3309.00
06/02/2005,08:44,1102.00,1102.00,1101.00,1101.00,445,4360,4805.00
06/02/2005,08:45,1101.00,1102.00,1100.75,1101.75,2933,1264,4197.00
06/02/2005,08:46,1102.00,1102.25,1101.50,1101.75,1177,1211,2388.00
06/02/2005,08:47,1101.75,1102.25,1101.50,1102.00,2788,1666,4454.00
06/02/2005,08:48,1102.00,1102.00,1101.75,1102.00,295,179,474.00
06/02/2005,08:49,1102.00,1102.25,1101.50,1101.50,437,1962,2399.00
06/02/2005,08:50,1101.50,1101.75,1101.25,1101.50,898,1407,2305.00
06/02/2005,08:51,1101.75,1102.25,1101.25,1101.75,1517,1069,2586.00
06/02/2005,08:52,1101.50,1102.50,1101.50,1102.00,1925,688,2613.00
06/02/2005,08:53,1102.00,1102.25,1101.50,1102.00,902,748,1650.00
06/02/2005,08:54,1102.00,1102.25,1101.75,1102.25,748,244,992.00
06/02/2005,08:55,1102.25,1102.75,1102.00,1102.50,2486,1494,3980.00
06/02/2005,08:56,1102.75,1102.75,1102.00,1102.25,127,1136,1263.00
06/02/2005,08:57,1102.00,1102.75,1102.00,1102.50,1781,360,2141.00
06/02/2005,08:58,1102.50,1102.75,1102.00,1102.00,285,1973,2258.00
06/02/2005,08:59,1102.00,1102.00,1101.75,1101.75,70,1096,1166.00
06/02/2005,09:00,1102.00,1102.25,1101.75,1102.25,765,96,861.00
06/02/2005,09:01,1102.25,1102.75,1101.75,1102.75,1396,591,1987.00
06/02/2005,09:02,1102.75,1102.75,1102.25,1102.50,450,1023,1473.00
06/02/2005,09:03,1102.50,1103.25,1102.00,1102.50,3882,2325,6207.00
06/02/2005,09:04,1102.50,1103.00,1102.50,1102.75,478,437,915.00
06/02/2005,09:05,1102.75,1103.00,1102.50,1102.75,291,621,912.00
06/02/2005,09:06,1102.75,1103.00,1102.25,1102.50,453,1749,2202.00
06/02/2005,09:07,1102.50,1102.50,1101.75,1102.00,621,1536,2157.00
06/02/2005,09:08,1102.00,1102.00,1101.25,1101.50,146,2998,3144.00
06/02/2005,09:09,1101.25,1101.75,1101.00,1101.75,2198,1200,3398.00
06/02/2005,09:10,1101.50,1101.50,1101.00,1101.25,938,1958,2896.00
06/02/2005,09:11,1101.50,1101.50,1100.75,1101.00,1293,1864,3157.00
06/02/2005,09:12,1101.00,1101.50,1101.00,1101.50,854,562,1416.00
06/02/2005,09:13,1101.50,1101.50,1100.75,1101.00,265,2183,2448.00
06/02/2005,09:14,1101.25,1101.50,1101.00,1101.50,806,359,1165.00
06/02/2005,09:15,1101.50,1102.25,1101.25,1102.00,2592,449,3041.00
06/02/2005,09:16,1102.00,1102.00,1101.25,1101.50,947,1066,2013.00
06/02/2005,09:17,1101.50,1102.00,1101.50,1102.00,524,385,909.00
06/02/2005,09:18,1101.75,1101.75,1101.50,1101.50,37,610,647.00
06/02/2005,09:19,1101.50,1101.50,1101.00,1101.25,341,2047,2388.00
06/02/2005,09:20,1101.25,1101.50,1100.75,1101.00,578,1081,1659.00
06/02/2005,09:21,1101.00,1101.25,1100.75,1101.00,559,439,998.00
06/02/2005,09:22,1101.25,1101.25,1101.00,1101.00,312,458,770.00
06/02/2005,09:23,1101.25,1101.50,1101.00,1101.50,450,663,1113.00
06/02/2005,09:24,1101.25,1101.75,1101.00,1101.75,1136,668,1804.00
06/02/2005,09:25,1101.50,1101.75,1101.00,1101.25,136,1643,1779.00
06/02/2005,09:26,1101.25,1101.50,1100.75,1101.25,828,754,1582.00
06/02/2005,09:27,1101.50,1101.75,1101.50,1101.75,520,1,521.00
06/02/2005,09:28,1101.75,1102.00,1101.50,1101.75,485,510,995.00
06/02/2005,09:29,1101.50,1101.75,1101.50,1101.50,31,339,370.00
06/02/2005,09:30,1101.75,1102.25,1101.50,1101.75,1972,1020,2992.00
06/02/2005,09:31,1101.75,1103.00,1101.25,1102.75,4798,2278,7076.00
06/02/2005,09:32,1102.75,1103.00,1101.75,1101.75,427,2131,2558.00
06/02/2005,09:33,1102.00,1102.75,1101.75,1102.25,1084,924,2008.00
06/02/2005,09:34,1102.00,1102.50,1101.75,1102.50,467,841,1308.00
06/02/2005,09:35,1102.25,1102.25,1101.00,1101.00,452,3096,3548.00
06/02/2005,09:36,1101.00,1101.25,1100.50,1100.50,1238,5044,6282.00
06/02/2005,09:37,1100.50,1101.25,1100.50,1101.25,1943,378,2321.00
06/02/2005,09:38,1101.25,1101.50,1101.00,1101.00,1506,1383,2889.00
06/02/2005,09:39,1101.00,1101.25,1100.50,1100.75,326,1784,2110.00
06/02/2005,09:40,1100.75,1101.75,1100.75,1101.50,1987,903,2890.00
06/02/2005,09:41,1101.75,1102.00,1101.50,1102.00,2134,346,2480.00
06/02/2005,09:42,1101.75,1102.25,1101.75,1102.00,896,673,1569.00
06/02/2005,09:43,1101.75,1103.00,1101.75,1103.00,2899,1570,4469.00
06/02/2005,09:44,1103.25,1103.75,1102.75,1103.50,4951,2049,7000.00
06/02/2005,09:45,1103.50,1103.75,1103.25,1103.50,3244,2203,5447.00
06/02/2005,09:46,1103.50,1104.00,1103.25,1103.75,3316,1194,4510.00
06/02/2005,09:47,1103.75,1104.25,1103.50,1104.00,3355,2316,5671.00
06/02/2005,09:48,1104.00,1104.00,1103.50,1103.50,56,1472,1528.00
06/02/2005,09:49,1103.50,1103.75,1103.25,1103.75,1173,1577,2750.00
06/02/2005,09:50,1103.75,1103.75,1103.25,1103.25,532,522,1054.00
06/02/2005,09:51,1103.50,1103.50,1103.00,1103.00,760,1380,2140.00
06/02/2005,09:52,1103.00,1103.50,1103.00,1103.25,1238,149,1387.00
06/02/2005,09:53,1103.25,1103.50,1103.25,1103.25,621,22,643.00
06/02/2005,09:54,1103.25,1104.00,1103.25,1104.00,805,76,881.00
06/02/2005,09:55,1104.00,1104.00,1103.50,1103.50,550,702,1252.00
06/02/2005,09:56,1103.50,1103.75,1103.00,1103.00,543,1418,1961.00
06/02/2005,09:57,1103.00,1103.25,1102.75,1102.75,543,2156,2699.00
06/02/2005,09:58,1102.50,1102.75,1102.25,1102.50,222,2117,2339.00
06/02/2005,09:59,1102.25,1102.75,1102.25,1102.50,805,860,1665.00
06/02/2005,10:00,1102.50,1103.00,1102.25,1103.00,885,217,1102.00
06/02/2005,10:01,1103.00,1103.00,1102.50,1102.75,667,826,1493.00
06/02/2005,10:02,1102.75,1103.00,1102.00,1102.25,140,1780,1920.00
06/02/2005,10:03,1102.00,1102.50,1102.00,1102.25,1025,972,1997.00
06/02/2005,10:04,1102.25,1102.50,1102.00,1102.25,332,835,1167.00
06/02/2005,10:05,1102.25,1102.50,1102.00,1102.50,338,561,899.00
06/02/2005,10:06,1102.25,1102.50,1101.75,1102.25,210,1077,1287.00
06/02/2005,10:07,1102.25,1102.50,1102.00,1102.50,1755,869,2624.00
06/02/2005,10:08,1102.50,1103.00,1102.25,1102.50,2029,1265,3294.00
06/02/2005,10:09,1102.50,1102.50,1102.25,1102.50,302,86,388.00
06/02/2005,10:10,1102.50,1102.75,1102.25,1102.75,294,132,426.00
06/02/2005,10:11,1102.75,1102.75,1102.25,1102.50,652,257,909.00
06/02/2005,10:12,1102.50,1103.25,1102.50,1103.00,1218,743,1961.00
06/02/2005,10:13,1103.00,1103.00,1102.50,1102.75,77,318,395.00
06/02/2005,10:14,1102.75,1103.00,1102.75,1103.00,427,32,459.00
06/02/2005,10:15,1102.75,1103.25,1102.50,1103.00,372,756,1128.00
06/02/2005,10:16,1103.00,1103.25,1102.75,1103.25,476,67,543.00
06/02/2005,10:17,1103.00,1103.25,1102.75,1103.00,212,710,922.00
06/02/2005,10:18,1103.00,1103.00,1102.75,1103.00,15,15,30.00
06/02/2005,10:19,1102.75,1103.25,1102.75,1103.25,264,164,428.00
06/02/2005,10:20,1103.00,1103.25,1102.75,1103.00,143,656,799.00
06/02/2005,10:21,1103.00,1103.25,1102.75,1103.00,554,286,840.00
06/02/2005,10:22,1103.25,1103.75,1103.00,1103.50,2077,770,2847.00
06/02/2005,10:23,1103.25,1103.50,1103.00,1103.00,151,670,821.00
06/02/2005,10:24,1103.25,1103.25,1102.50,1103.00,396,996,1392.00
06/02/2005,10:25,1103.00,1103.00,1102.25,1102.50,358,847,1205.00
06/02/2005,10:26,1102.75,1103.00,1102.50,1102.75,446,94,540.00
06/02/2005,10:27,1103.00,1103.25,1102.75,1103.25,940,170,1110.00
06/02/2005,10:28,1103.25,1103.50,1103.00,1103.25,842,203,1045.00
06/02/2005,10:29,1103.50,1103.50,1103.00,1103.25,176,767,943.00
06/02/2005,10:30,1103.00,1103.25,1102.75,1103.25,276,1004,1280.00
06/02/2005,10:31,1103.25,1103.25,1102.50,1102.75,119,1082,1201.00
06/02/2005,10:32,1102.50,1103.00,1102.50,1102.75,649,135,784.00
06/02/2005,10:33,1102.75,1103.25,1102.75,1103.00,398,347,745.00
06/02/2005,10:34,1103.00,1103.25,1102.75,1103.00,206,314,520.00
06/02/2005,10:35,1103.00,1103.25,1102.75,1103.00,5,232,237.00
06/02/2005,10:36,1102.75,1103.00,1102.75,1103.00,307,160,467.00
06/02/2005,10:37,1103.00,1103.25,1103.00,1103.25,113,203,316.00
06/02/2005,10:38,1103.25,1103.25,1103.00,1103.25,26,21,47.00
06/02/2005,10:39,1103.25,1104.00,1103.25,1103.75,4239,642,4881.00
06/02/2005,10:40,1103.75,1104.25,1103.50,1103.75,1365,626,1991.00
06/02/2005,10:41,1104.00,1104.25,1103.75,1103.75,2177,856,3033.00
06/02/2005,10:42,1104.00,1104.00,1103.75,1103.75,174,91,265.00
06/02/2005,10:43,1103.75,1104.00,1103.50,1103.50,271,1159,1430.00
06/02/2005,10:44,1103.50,1103.75,1103.25,1103.75,460,459,919.00
06/02/2005,10:45,1103.50,1103.50,1103.00,1103.25,37,986,1023.00
06/02/2005,10:46,1103.00,1103.50,1103.00,1103.25,252,255,507.00
06/02/2005,10:47,1103.25,1103.25,1102.75,1103.00,375,435,810.00
06/02/2005,10:48,1103.00,1103.25,1103.00,1103.25,87,69,156.00
06/02/2005,10:49,1103.25,1103.25,1103.00,1103.25,37,5,42.00
06/02/2005,10:50,1103.25,1103.50,1103.25,1103.25,222,301,523.00
06/02/2005,10:51,1103.25,1103.25,1103.00,1103.25,136,15,151.00
06/02/2005,10:52,1103.25,1103.50,1103.00,1103.25,78,283,361.00
06/02/2005,10:53,1103.00,1103.50,1103.00,1103.50,186,67,253.00
06/02/2005,10:54,1103.50,1103.50,1103.25,1103.25,11,71,82.00
06/02/2005,10:55,1103.25,1103.50,1103.00,1103.00,15,318,333.00
06/02/2005,10:56,1103.00,1103.25,1102.75,1102.75,49,788,837.00
06/02/2005,10:57,1102.75,1103.25,1102.75,1103.00,716,148,864.00
06/02/2005,10:58,1103.25,1103.25,1103.00,1103.00,49,131,180.00
06/02/2005,10:59,1103.00,1103.50,1103.00,1103.50,480,57,537.00
06/02/2005,11:00,1103.25,1103.50,1103.25,1103.25,31,62,93.00
06/02/2005,11:01,1103.50,1103.50,1103.25,1103.25,99,36,135.00
06/02/2005,11:02,1103.50,1103.75,1103.50,1103.50,643,702,1345.00
06/02/2005,11:03,1103.50,1104.00,1103.50,1104.00,491,618,1109.00
06/02/2005,11:04,1104.00,1104.25,1103.50,1103.75,884,778,1662.00
06/02/2005,11:05,1103.75,1104.25,1103.75,1104.25,821,255,1076.00
06/02/2005,11:06,1104.25,1104.50,1104.00,1104.50,787,155,942.00
06/02/2005,11:07,1104.50,1104.50,1104.25,1104.25,1142,557,1699.00
06/02/2005,11:08,1104.25,1104.25,1104.00,1104.25,152,560,712.00
06/02/2005,11:09,1104.25,1104.25,1103.75,1103.75,165,626,791.00
06/02/2005,11:10,1104.00,1104.00,1103.75,1103.75,63,57,120.00
06/02/2005,11:11,1103.75,1104.00,1103.75,1103.75,42,53,95.00
06/02/2005,11:12,1104.00,1104.00,1103.50,1104.00,202,494,696.00
06/02/2005,11:13,1104.00,1104.00,1103.50,1103.75,247,228,475.00
06/02/2005,11:14,1103.50,1104.00,1103.50,1103.75,451,19,470.00
06/02/2005,11:15,1103.75,1104.00,1103.50,1103.75,149,271,420.00
06/02/2005,11:16,1103.75,1104.00,1103.75,1103.75,25,73,98.00
06/02/2005,11:17,1104.00,1104.00,1103.75,1104.00,9,10,19.00
06/02/2005,11:18,1103.75,1104.25,1103.75,1104.00,457,564,1021.00
06/02/2005,11:19,1104.00,1104.00,1103.75,1104.00,447,8,455.00
06/02/2005,11:20,1104.00,1104.00,1103.50,1103.75,77,753,830.00
06/02/2005,11:21,1103.75,1104.00,1103.50,1104.00,90,319,409.00
06/02/2005,11:22,1104.00,1104.00,1103.75,1103.75,124,587,711.00
06/02/2005,11:23,1104.00,1104.25,1104.00,1104.00,154,6,160.00
06/02/2005,11:24,1104.00,1104.00,1103.75,1104.00,13,219,232.00
06/02/2005,11:25,1104.00,1104.25,1103.75,1104.00,238,4,242.00
06/02/2005,11:26,1104.25,1104.25,1104.00,1104.00,65,178,243.00
06/02/2005,11:27,1104.00,1104.25,1104.00,1104.25,41,39,80.00
06/02/2005,11:28,1104.25,1104.25,1103.75,1104.00,123,398,521.00
06/02/2005,11:29,1104.00,1104.00,1103.75,1103.75,159,85,244.00
06/02/2005,11:30,1103.75,1104.25,1103.75,1104.25,687,48,735.00
06/02/2005,11:31,1104.25,1104.50,1104.25,1104.25,905,82,987.00
06/02/2005,11:32,1104.25,1104.50,1104.25,1104.25,10,265,275.00
06/02/2005,11:33,1104.50,1105.00,1104.25,1104.50,1882,1104,2986.00
06/02/2005,11:34,1104.50,1104.75,1104.25,1104.50,153,512,665.00
06/02/2005,11:35,1104.50,1105.00,1104.25,1104.50,588,366,954.00
06/02/2005,11:36,1104.75,1104.75,1104.25,1104.50,171,429,600.00
06/02/2005,11:37,1104.50,1104.50,1104.25,1104.50,61,184,245.00
06/02/2005,11:38,1104.25,1104.50,1104.25,1104.25,5,147,152.00
06/02/2005,11:39,1104.50,1104.50,1104.25,1104.50,14,100,114.00
06/02/2005,11:40,1104.50,1104.50,1104.25,1104.25,7,83,90.00
06/02/2005,11:41,1104.25,1104.50,1104.25,1104.25,4,43,47.00
06/02/2005,11:42,1104.25,1105.00,1104.25,1104.75,1387,170,1557.00
06/02/2005,11:43,1104.75,1104.75,1104.50,1104.75,470,311,781.00
06/02/2005,11:44,1104.75,1104.75,1104.25,1104.50,68,221,289.00
06/02/2005,11:45,1104.50,1104.50,1104.25,1104.50,280,35,315.00
06/02/2005,11:46,1104.25,1104.50,1104.25,1104.25,64,13,77.00
06/02/2005,11:47,1104.25,1105.00,1104.25,1104.75,702,44,746.00
06/02/2005,11:48,1104.50,1104.75,1104.50,1104.50,10,9,19.00
06/02/2005,11:49,1104.50,1104.50,1104.00,1104.00,85,1213,1298.00
06/02/2005,11:50,1104.00,1104.25,1103.75,1104.00,456,603,1059.00
06/02/2005,11:51,1104.25,1104.25,1104.00,1104.00,426,34,460.00
06/02/2005,11:52,1104.00,1104.25,1104.00,1104.25,143,33,176.00
06/02/2005,11:53,1104.25,1104.25,1104.00,1104.25,17,15,32.00
06/02/2005,11:54,1104.25,1104.25,1104.00,1104.25,194,11,205.00
06/02/2005,11:55,1104.00,1104.50,1104.00,1104.25,82,164,246.00
06/02/2005,11:56,1104.25,1104.25,1104.00,1104.25,15,3,18.00
06/02/2005,11:57,1104.25,1104.25,1104.00,1104.00,14,120,134.00
06/02/2005,11:58,1104.00,1104.25,1103.75,1103.75,73,405,478.00
06/02/2005,11:59,1103.75,1104.00,1103.75,1104.00,97,66,163.00
06/02/2005,12:00,1103.75,1104.00,1103.75,1104.00,24,56,80.00
06/02/2005,12:01,1104.00,1104.25,1103.75,1104.00,312,191,503.00
06/02/2005,12:02,1104.00,1104.00,1104.00,1104.00,59,0,59.00
06/02/2005,12:03,1104.00,1104.25,1104.00,1104.00,87,107,194.00
06/02/2005,12:04,1104.00,1104.25,1104.00,1104.25,11,23,34.00
06/02/2005,12:05,1104.00,1104.50,1104.00,1104.50,490,5,495.00
06/02/2005,12:06,1104.50,1104.50,1104.00,1104.00,8,233,241.00
06/02/2005,12:07,1104.00,1104.25,1104.00,1104.00,86,113,199.00
06/02/2005,12:08,1104.00,1104.25,1103.50,1103.50,98,1121,1219.00
06/02/2005,12:09,1103.50,1104.00,1103.50,1103.75,351,131,482.00
06/02/2005,12:10,1103.75,1103.75,1103.75,1103.75,0,209,209.00
06/02/2005,12:11,1103.75,1104.00,1103.50,1103.75,301,95,396.00
06/02/2005,12:12,1103.75,1104.00,1103.50,1103.75,93,158,251.00
06/02/2005,12:13,1103.75,1104.00,1103.50,1103.75,84,146,230.00
06/02/2005,12:14,1103.50,1104.00,1103.50,1103.75,223,554,777.00
06/02/2005,12:15,1103.75,1104.25,1103.75,1104.00,473,512,985.00
06/02/2005,12:16,1103.75,1104.00,1103.75,1104.00,3,41,44.00
06/02/2005,12:17,1104.00,1104.00,1103.75,1103.75,10,412,422.00
06/02/2005,12:18,1103.75,1104.00,1103.75,1103.75,4,250,254.00
06/02/2005,12:19,1104.00,1104.25,1103.75,1104.00,286,164,450.00
06/02/2005,12:20,1104.00,1104.25,1103.75,1104.00,64,55,119.00
06/02/2005,12:21,1104.00,1104.25,1104.00,1104.00,8,75,83.00
06/02/2005,12:22,1104.00,1104.25,1104.00,1104.00,1,316,317.00
06/02/2005,12:23,1104.00,1104.25,1103.75,1104.25,308,102,410.00
06/02/2005,12:24,1104.25,1104.25,1104.00,1104.00,8,6,14.00
06/02/2005,12:25,1104.00,1104.00,1103.75,1103.75,3,274,277.00
06/02/2005,12:26,1104.00,1104.00,1103.75,1103.75,63,3,66.00
06/02/2005,12:27,1103.75,1104.00,1103.75,1103.75,7,71,78.00
06/02/2005,12:28,1103.75,1104.00,1103.75,1104.00,22,163,185.00
06/02/2005,12:29,1103.75,1104.00,1103.75,1103.75,21,71,92.00
06/02/2005,12:30,1103.75,1104.00,1103.50,1103.50,132,523,655.00
06/02/2005,12:31,1103.75,1103.75,1103.50,1103.50,153,10,163.00
06/02/2005,12:32,1103.50,1103.75,1103.50,1103.50,27,440,467.00
06/02/2005,12:33,1103.50,1103.50,1103.25,1103.25,40,746,786.00
06/02/2005,12:34,1103.50,1103.50,1103.25,1103.25,93,201,294.00
06/02/2005,12:35,1103.25,1103.50,1103.25,1103.25,124,36,160.00
06/02/2005,12:36,1103.25,1103.75,1103.25,1103.75,432,25,457.00
06/02/2005,12:37,1103.50,1103.75,1103.50,1103.75,23,43,66.00
06/02/2005,12:38,1103.75,1104.00,1103.50,1103.50,333,333,666.00
06/02/2005,12:39,1103.75,1104.00,1103.50,1104.00,122,16,138.00
06/02/2005,12:40,1103.75,1104.00,1103.50,1103.75,36,107,143.00
06/02/2005,12:41,1103.75,1103.75,1103.25,1103.25,53,505,558.00
06/02/2005,12:42,1103.50,1103.50,1102.75,1103.00,429,2145,2574.00
06/02/2005,12:43,1103.00,1103.25,1102.75,1103.00,119,568,687.00
06/02/2005,12:44,1103.00,1103.00,1102.50,1102.75,211,696,907.00
06/02/2005,12:45,1102.75,1102.75,1102.50,1102.50,267,579,846.00
06/02/2005,12:46,1102.50,1102.75,1102.50,1102.50,85,273,358.00
06/02/2005,12:47,1102.75,1103.00,1102.50,1102.75,584,206,790.00
06/02/2005,12:48,1102.75,1103.00,1102.75,1102.75,74,463,537.00
06/02/2005,12:49,1102.75,1103.00,1102.50,1102.50,76,349,425.00
06/02/2005,12:50,1102.75,1103.25,1102.50,1103.00,842,214,1056.00
06/02/2005,12:51,1103.25,1103.25,1102.75,1103.00,274,255,529.00
06/02/2005,12:52,1103.25,1103.25,1103.00,1103.25,31,90,121.00
06/02/2005,12:53,1103.00,1103.75,1103.00,1103.75,879,286,1165.00
06/02/2005,12:54,1103.50,1103.75,1103.25,1103.50,205,382,587.00
06/02/2005,12:55,1103.50,1103.75,1103.00,1103.75,356,562,918.00
06/02/2005,12:56,1103.50,1103.75,1103.00,1103.00,10,439,449.00
06/02/2005,12:57,1103.25,1103.50,1103.00,1103.50,286,29,315.00
06/02/2005,12:58,1103.50,1103.75,1103.50,1103.75,110,202,312.00
06/02/2005,12:59,1103.75,1103.75,1103.25,1103.75,318,133,451.00
06/02/2005,13:00,1103.75,1103.75,1103.50,1103.50,67,123,190.00
06/02/2005,13:01,1103.75,1103.75,1103.50,1103.75,400,324,724.00
06/02/2005,13:02,1103.75,1104.00,1103.75,1104.00,778,171,949.00
06/02/2005,13:03,1104.00,1104.00,1103.75,1104.00,198,655,853.00
06/02/2005,13:04,1104.00,1104.25,1103.75,1104.25,1079,420,1499.00
06/02/2005,13:05,1104.25,1104.25,1103.75,1104.25,430,512,942.00
06/02/2005,13:06,1104.00,1104.25,1103.75,1103.75,31,541,572.00
06/02/2005,13:07,1104.00,1104.00,1103.50,1104.00,97,524,621.00
06/02/2005,13:08,1104.00,1104.00,1103.50,1103.50,21,304,325.00
06/02/2005,13:09,1103.50,1104.25,1103.50,1104.00,551,67,618.00
06/02/2005,13:10,1103.75,1104.25,1103.75,1104.00,305,27,332.00
06/02/2005,13:11,1104.00,1104.00,1103.75,1103.75,0,291,291.00
06/02/2005,13:12,1103.75,1104.00,1103.50,1104.00,68,463,531.00
06/02/2005,13:13,1103.75,1104.00,1103.75,1103.75,31,275,306.00
06/02/2005,13:14,1103.75,1104.00,1103.25,1103.75,747,523,1270.00
06/02/2005,13:15,1103.75,1104.25,1103.50,1103.75,641,511,1152.00
06/02/2005,13:16,1104.00,1104.25,1103.75,1104.25,211,378,589.00
06/02/2005,13:17,1104.00,1104.50,1104.00,1104.25,1298,203,1501.00
06/02/2005,13:18,1104.25,1104.25,1104.00,1104.00,22,7,29.00
06/02/2005,13:19,1104.00,1104.50,1104.00,1104.25,422,377,799.00
06/02/2005,13:20,1104.25,1104.25,1104.00,1104.25,237,106,343.00
06/02/2005,13:21,1104.25,1104.75,1104.25,1104.50,1353,299,1652.00
06/02/2005,13:22,1104.50,1104.50,1104.00,1104.50,461,231,692.00
06/02/2005,13:23,1104.50,1104.75,1104.50,1104.50,200,116,316.00
06/02/2005,13:24,1104.50,1104.75,1104.50,1104.75,147,307,454.00
06/02/2005,13:25,1104.75,1105.00,1104.50,1104.75,1115,54,1169.00
06/02/2005,13:26,1104.75,1105.00,1104.50,1104.75,900,316,1216.00
06/02/2005,13:27,1104.75,1105.75,1104.75,1105.75,4352,733,5085.00
06/02/2005,13:28,1105.75,1105.75,1105.25,1105.50,236,1184,1420.00
06/02/2005,13:29,1105.50,1106.00,1105.25,1105.75,2247,168,2415.00
06/02/2005,13:30,1105.75,1106.00,1105.50,1105.50,503,828,1331.00
06/02/2005,13:31,1105.75,1105.75,1105.50,1105.50,35,963,998.00
06/02/2005,13:32,1105.25,1105.75,1105.25,1105.75,1045,88,1133.00
06/02/2005,13:33,1105.75,1106.00,1105.50,1105.50,316,549,865.00
06/02/2005,13:34,1105.50,1105.75,1105.50,1105.75,694,20,714.00
06/02/2005,13:35,1105.75,1105.75,1105.50,1105.50,115,800,915.00
06/02/2005,13:36,1105.50,1105.75,1105.25,1105.50,645,657,1302.00
06/02/2005,13:37,1105.50,1105.75,1105.25,1105.50,1007,355,1362.00
06/02/2005,13:38,1105.75,1105.75,1105.00,1105.25,22,1012,1034.00
06/02/2005,13:39,1105.00,1105.25,1105.00,1105.00,293,418,711.00
06/02/2005,13:40,1105.00,1105.25,1104.75,1105.25,316,626,942.00
06/02/2005,13:41,1105.25,1105.50,1105.00,1105.25,1206,317,1523.00
06/02/2005,13:42,1105.50,1105.50,1105.00,1105.00,9,311,320.00
06/02/2005,13:43,1105.00,1105.50,1105.00,1105.25,483,177,660.00
06/02/2005,13:44,1105.25,1105.50,1105.25,1105.50,119,41,160.00
06/02/2005,13:45,1105.25,1105.50,1105.25,1105.25,2,12,14.00
06/02/2005,13:46,1105.25,1105.50,1105.25,1105.25,13,312,325.00
06/02/2005,13:47,1105.25,1105.50,1105.00,1105.00,141,141,282.00
06/02/2005,13:48,1105.00,1105.25,1105.00,1105.00,12,150,162.00
06/02/2005,13:49,1105.00,1105.25,1104.75,1105.25,343,451,794.00
06/02/2005,13:50,1105.25,1105.25,1105.00,1105.00,24,34,58.00
06/02/2005,13:51,1105.00,1105.25,1105.00,1105.00,4,152,156.00
06/02/2005,13:52,1105.00,1105.50,1105.00,1105.50,553,75,628.00
06/02/2005,13:53,1105.50,1106.00,1105.25,1105.75,1338,388,1726.00
06/02/2005,13:54,1105.75,1106.75,1105.75,1106.75,3259,597,3856.00
06/02/2005,13:55,1106.75,1106.75,1106.25,1106.50,1009,1067,2076.00
06/02/2005,13:56,1106.25,1106.50,1105.75,1106.00,550,1210,1760.00
06/02/2005,13:57,1106.00,1106.25,1105.50,1105.50,26,1485,1511.00
06/02/2005,13:58,1105.50,1105.75,1105.25,1105.25,85,443,528.00
06/02/2005,13:59,1105.25,1105.75,1105.25,1105.50,358,18,376.00
06/02/2005,14:00,1105.50,1106.00,1105.50,1105.75,363,200,563.00
06/02/2005,14:01,1105.75,1106.00,1105.50,1106.00,290,182,472.00
06/02/2005,14:02,1105.75,1106.00,1105.50,1105.75,41,218,259.00
06/02/2005,14:03,1105.75,1105.75,1105.50,1105.50,13,169,182.00
06/02/2005,14:04,1105.50,1106.00,1105.50,1105.75,237,73,310.00
06/02/2005,14:05,1105.75,1106.25,1105.75,1105.75,746,261,1007.00
06/02/2005,14:06,1106.00,1106.00,1105.50,1105.75,49,554,603.00
06/02/2005,14:07,1105.50,1105.75,1105.50,1105.75,19,8,27.00
06/02/2005,14:08,1105.50,1106.00,1105.25,1105.25,1717,1924,3641.00
06/02/2005,14:09,1105.25,1105.50,1104.75,1105.00,794,1153,1947.00
06/02/2005,14:10,1105.00,1105.25,1105.00,1105.00,55,107,162.00
06/02/2005,14:11,1105.25,1105.25,1104.50,1104.75,926,2220,3146.00
06/02/2005,14:12,1105.00,1105.00,1104.75,1105.00,390,638,1028.00
06/02/2005,14:13,1105.00,1105.25,1104.75,1105.25,156,406,562.00
06/02/2005,14:14,1105.00,1105.25,1104.75,1105.25,239,1096,1335.00
06/02/2005,14:15,1105.00,1105.50,1104.75,1105.25,1052,678,1730.00
06/02/2005,14:16,1105.25,1105.50,1105.00,1105.00,184,523,707.00
06/02/2005,14:17,1105.25,1105.50,1105.00,1105.00,30,204,234.00
06/02/2005,14:18,1105.00,1105.25,1104.75,1105.00,304,506,810.00
06/02/2005,14:19,1105.25,1105.25,1105.00,1105.00,10,145,155.00
06/02/2005,14:20,1105.00,1105.50,1105.00,1105.50,372,138,510.00
06/02/2005,14:21,1105.50,1105.50,1104.75,1105.00,22,547,569.00
06/02/2005,14:22,1105.00,1105.25,1104.50,1105.00,874,314,1188.00
06/02/2005,14:23,1105.00,1105.75,1105.00,1105.50,1294,121,1415.00
06/02/2005,14:24,1105.50,1105.50,1105.00,1105.50,193,425,618.00
06/02/2005,14:25,1105.25,1105.50,1105.00,1105.25,42,229,271.00
06/02/2005,14:26,1105.25,1105.25,1105.00,1105.00,38,6,44.00
06/02/2005,14:27,1105.25,1105.50,1105.00,1105.50,780,223,1003.00
06/02/2005,14:28,1105.50,1105.75,1105.50,1105.75,696,52,748.00
06/02/2005,14:29,1105.75,1106.25,1105.50,1106.00,1580,262,1842.00
06/02/2005,14:30,1106.00,1106.00,1105.50,1105.75,558,194,752.00
06/02/2005,14:31,1105.75,1105.75,1105.50,1105.50,74,764,838.00
06/02/2005,14:32,1105.50,1105.50,1105.50,1105.50,0,43,43.00
06/02/2005,14:33,1105.50,1105.50,1105.00,1105.00,60,781,841.00
06/02/2005,14:34,1105.25,1105.50,1105.00,1105.50,954,55,1009.00
06/02/2005,14:35,1105.50,1105.50,1105.25,1105.25,23,113,136.00
06/02/2005,14:36,1105.25,1105.50,1105.25,1105.50,30,692,722.00
06/02/2005,14:37,1105.25,1105.50,1105.25,1105.50,30,50,80.00
06/02/2005,14:38,1105.25,1106.00,1105.25,1106.00,937,268,1205.00
06/02/2005,14:39,1105.75,1106.00,1105.50,1105.75,261,276,537.00
06/02/2005,14:40,1105.75,1106.50,1105.75,1106.50,1543,225,1768.00
06/02/2005,14:41,1106.50,1106.75,1105.75,1106.25,2323,2781,5104.00
06/02/2005,14:42,1106.25,1106.50,1106.00,1106.25,275,696,971.00
06/02/2005,14:43,1106.25,1106.75,1106.25,1106.25,1837,479,2316.00
06/02/2005,14:44,1106.25,1106.50,1106.25,1106.25,746,50,796.00
06/02/2005,14:45,1106.50,1107.00,1106.25,1107.00,2146,624,2770.00
06/02/2005,14:46,1107.00,1107.00,1106.50,1106.75,612,2107,2719.00
06/02/2005,14:47,1106.50,1107.00,1106.50,1106.75,840,331,1171.00
06/02/2005,14:48,1106.50,1106.75,1106.00,1106.00,425,1971,2396.00
06/02/2005,14:49,1106.00,1106.25,1105.75,1105.75,259,1349,1608.00
06/02/2005,14:50,1105.75,1106.25,1105.75,1106.25,620,194,814.00
06/02/2005,14:51,1106.00,1106.25,1106.00,1106.25,30,335,365.00
06/02/2005,14:52,1106.25,1106.25,1105.75,1106.00,140,720,860.00
06/02/2005,14:53,1105.75,1106.25,1105.75,1106.00,705,137,842.00
06/02/2005,14:54,1106.00,1106.25,1106.00,1106.00,14,132,146.00
06/02/2005,14:55,1106.00,1106.50,1106.00,1106.00,1987,710,2697.00
06/02/2005,14:56,1106.25,1106.25,1106.00,1106.25,311,177,488.00
06/02/2005,14:57,1106.00,1106.25,1105.75,1106.00,23,484,507.00
06/02/2005,14:58,1106.00,1106.00,1105.50,1105.75,564,1845,2409.00
06/02/2005,14:59,1106.00,1106.00,1105.75,1105.75,87,484,571.00
06/02/2005,15:00,1105.75,1106.25,1105.75,1106.25,2274,828,3102.00
06/02/2005,15:01,1106.00,1106.50,1106.00,1106.00,2749,2040,4789.00
06/02/2005,15:02,1106.00,1106.25,1106.00,1106.25,646,1598,2244.00
06/02/2005,15:03,1106.00,1106.50,1106.00,1106.25,2921,973,3894.00
06/02/2005,15:04,1106.00,1106.50,1106.00,1106.25,282,212,494.00
06/02/2005,15:05,1106.00,1106.25,1106.00,1106.00,419,25,444.00
06/02/2005,15:06,1106.00,1106.50,1106.00,1106.25,1616,706,2322.00
06/02/2005,15:07,1106.25,1106.50,1105.75,1106.00,303,1614,1917.00
06/02/2005,15:08,1105.75,1106.25,1105.75,1106.25,1206,464,1670.00
06/02/2005,15:09,1106.25,1106.25,1106.00,1106.25,1037,41,1078.00
06/02/2005,15:10,1106.00,1106.50,1106.00,1106.25,310,79,389.00
06/02/2005,15:11,1106.25,1106.50,1106.25,1106.50,624,158,782.00
06/02/2005,15:12,1106.50,1106.50,1106.25,1106.25,101,706,807.00
06/02/2005,15:13,1106.50,1106.50,1106.00,1106.25,1712,538,2250.00
06/02/2005,15:14,1106.25,1106.50,1106.25,1106.50,254,702,956.00
06/02/2005,15:15,1106.25,1106.75,1106.25,1106.50,1848,2079,3927.00
06/02/2005,15:16,1106.50,1106.50,1106.50,1106.50,51,0,51.00
06/02/2005,15:31,1106.25,1106.50,1106.00,1106.50,94,48,142.00
06/02/2005,15:32,1106.25,1106.25,1106.25,1106.25,0,34,34.00
06/02/2005,15:33,1106.25,1106.25,1106.25,1106.25,0,1,1.00
06/02/2005,15:34,1106.50,1106.50,1106.50,1106.50,1,0,1.00
06/02/2005,15:35,1106.50,1106.50,1106.25,1106.25,28,3,31.00
06/02/2005,15:36,1106.25,1106.50,1106.25,1106.25,8,14,22.00
06/02/2005,15:37,1106.25,1106.50,1106.25,1106.25,1,53,54.00
06/02/2005,15:38,1106.25,1106.50,1106.25,1106.50,1,1,2.00
06/02/2005,15:39,1106.25,1106.25,1106.25,1106.25,0,25,25.00
06/02/2005,15:41,1106.25,1106.50,1106.25,1106.50,1,3,4.00
06/02/2005,15:42,1106.25,1106.25,1106.25,1106.25,0,112,112.00
06/02/2005,15:43,1106.50,1106.50,1106.25,1106.50,27,7,34.00
06/02/2005,15:44,1106.25,1106.50,1106.25,1106.50,20,23,43.00
06/02/2005,15:45,1106.25,1106.25,1106.25,1106.25,0,89,89.00
06/02/2005,15:46,1106.00,1106.25,1106.00,1106.00,50,15,65.00
06/02/2005,15:47,1106.25,1106.25,1106.00,1106.00,1,3,4.00
06/02/2005,15:48,1106.25,1106.50,1106.25,1106.25,90,6,96.00
06/02/2005,15:49,1106.25,1106.25,1106.25,1106.25,0,18,18.00
06/02/2005,15:50,1106.00,1106.00,1106.00,1106.00,0,8,8.00
06/02/2005,15:54,1106.25,1106.25,1106.25,1106.25,3,0,3.00
06/02/2005,15:55,1106.25,1106.25,1106.25,1106.25,4,0,4.00
06/02/2005,15:56,1106.25,1106.25,1106.25,1106.25,1,0,1.00
06/02/2005,15:59,1106.25,1106.25,1106.25,1106.25,10,0,10.00
06/02/2005,16:00,1106.25,1106.25,1106.00,1106.25,103,131,234.00
06/02/2005,17:01,1106.25,1106.50,1106.25,1106.50,43,0,43.00
06/02/2005,17:02,1106.50,1106.50,1106.50,1106.50,77,0,77.00
06/02/2005,17:03,1106.25,1106.25,1106.25,1106.25,0,5,5.00
06/02/2005,17:04,1106.50,1106.50,1106.50,1106.50,2,0,2.00
06/02/2005,17:05,1106.50,1106.50,1106.50,1106.50,33,0,33.00
06/02/2005,17:06,1106.75,1106.75,1106.50,1106.50,5,1,6.00
06/02/2005,17:07,1106.50,1106.50,1106.50,1106.50,0,1,1.00
06/02/2005,17:08,1106.50,1106.50,1106.50,1106.50,0,50,50.00
06/02/2005,17:09,1106.25,1106.50,1106.25,1106.50,6,2,8.00
06/02/2005,17:10,1106.25,1106.25,1106.25,1106.25,0,1,1.00
06/02/2005,17:12,1106.25,1106.25,1106.25,1106.25,0,1,1.00
06/02/2005,17:13,1106.25,1106.50,1106.25,1106.50,10,1,11.00
06/02/2005,17:14,1106.50,1106.75,1106.50,1106.75,29,0,29.00
06/02/2005,17:16,1106.50,1106.50,1106.50,1106.50,0,15,15.00
06/02/2005,17:17,1106.25,1106.25,1106.25,1106.25,0,1,1.00
06/02/2005,17:21,1106.25,1106.25,1106.25,1106.25,0,1,1.00
06/02/2005,17:23,1106.50,1106.50,1106.50,1106.50,1,0,1.00
06/02/2005,17:25,1106.25,1106.25,1106.25,1106.25,0,2,2.00
06/02/2005,17:26,1106.25,1106.25,1106.25,1106.25,0,2,2.00
06/02/2005,17:27,1106.25,1106.50,1106.25,1106.50,1,14,15.00
06/02/2005,17:31,1106.25,1106.25,1106.25,1106.25,0,50,50.00
06/02/2005,17:32,1106.25,1106.25,1106.25,1106.25,0,1,1.00
06/02/2005,17:33,1106.00,1106.25,1106.00,1106.25,10,13,23.00
06/02/2005,17:34,1106.25,1106.25,1106.25,1106.25,10,0,10.00
06/02/2005,17:35,1106.25,1106.25,1106.25,1106.25,16,0,16.00
06/02/2005,17:37,1106.25,1106.25,1106.00,1106.25,11,4,15.00
06/02/2005,17:39,1106.25,1106.25,1106.25,1106.25,15,0,15.00
06/02/2005,17:40,1106.25,1106.25,1106.25,1106.25,2,0,2.00
06/02/2005,17:41,1106.25,1106.25,1106.25,1106.25,10,0,10.00
06/02/2005,17:44,1106.25,1106.25,1106.25,1106.25,1,0,1.00
06/02/2005,17:47,1106.25,1106.25,1106.25,1106.25,1,0,1.00
06/02/2005,17:49,1106.25,1106.25,1106.25,1106.25,1,0,1.00
06/02/2005,17:51,1106.25,1106.25,1106.25,1106.25,1,0,1.00
06/02/2005,17:54,1106.25,1106.25,1106.25,1106.25,12,0,12.00
06/02/2005,18:03,1106.25,1106.25,1106.25,1106.25,15,0,15.00
06/02/2005,18:05,1106.25,1106.25,1106.25,1106.25,3,0,3.00
06/02/2005,18:08,1106.25,1106.25,1106.25,1106.25,1,0,1.00
06/02/2005,18:12,1106.25,1106.25,1106.25,1106.25,2,0,2.00
06/02/2005,18:14,1106.50,1106.50,1106.50,1106.50,1,0,1.00
06/02/2005,18:18,1106.25,1106.25,1106.25,1106.25,0,6,6.00
06/02/2005,18:19,1106.25,1106.25,1106.25,1106.25,0,17,17.00
06/02/2005,18:20,1106.25,1106.25,1106.25,1106.25,0,7,7.00
06/02/2005,18:21,1106.25,1106.25,1106.25,1106.25,0,3,3.00
06/02/2005,18:23,1106.25,1106.25,1106.25,1106.25,0,6,6.00
06/02/2005,18:25,1106.25,1106.25,1106.25,1106.25,0,12,12.00
06/02/2005,18:26,1106.25,1106.25,1106.25,1106.25,0,3,3.00
06/02/2005,18:28,1106.25,1106.25,1106.25,1106.25,0,8,8.00
06/02/2005,18:30,1106.25,1106.25,1106.25,1106.25,0,4,4.00
06/02/2005,18:33,1106.25,1106.25,1106.25,1106.25,0,1,1.00
06/02/2005,18:38,1106.50,1106.50,1106.50,1106.50,2,0,2.00
06/02/2005,18:39,1106.50,1106.50,1106.50,1106.50,3,0,3.00
06/02/2005,18:41,1106.50,1106.50,1106.50,1106.50,1,0,1.00
06/02/2005,18:43,1106.25,1106.25,1106.25,1106.25,0,5,5.00
06/02/2005,18:49,1106.50,1106.50,1106.50,1106.50,16,0,16.00
06/02/2005,18:54,1106.50,1106.50,1106.50,1106.50,5,0,5.00
06/02/2005,18:56,1106.25,1106.25,1106.25,1106.25,0,1,1.00
06/02/2005,19:01,1106.25,1106.25,1106.25,1106.25,0,18,18.00
06/02/2005,19:03,1106.50,1106.50,1106.50,1106.50,1,0,1.00
06/02/2005,19:04,1106.25,1106.25,1106.25,1106.25,0,75,75.00
06/02/2005,19:06,1106.25,1106.25,1106.25,1106.25,0,10,10.00
06/02/2005,19:08,1106.25,1106.25,1106.25,1106.25,0,27,27.00
06/02/2005,19:10,1106.25,1106.25,1106.25,1106.25,0,1,1.00
06/02/2005,19:14,1106.25,1106.25,1106.25,1106.25,0,5,5.00
06/02/2005,19:16,1106.25,1106.25,1106.25,1106.25,0,2,2.00
06/02/2005,19:18,1106.50,1106.50,1106.50,1106.50,1,0,1.00
06/02/2005,19:23,1106.25,1106.25,1106.25,1106.25,0,3,3.00
06/02/2005,19:25,1106.25,1106.50,1106.25,1106.50,1,1,2.00
06/02/2005,19:27,1106.50,1106.50,1106.50,1106.50,10,0,10.00
06/02/2005,19:28,1106.25,1106.25,1106.25,1106.25,0,10,10.00
06/02/2005,19:29,1106.25,1106.50,1106.25,1106.50,1,1,2.00
06/02/2005,19:33,1106.25,1106.25,1106.25,1106.25,0,3,3.00
06/02/2005,19:34,1106.25,1106.25,1106.25,1106.25,0,1,1.00
06/02/2005,19:38,1106.50,1106.50,1106.50,1106.50,1,0,1.00
06/02/2005,19:42,1106.50,1106.50,1106.50,1106.50,1,0,1.00
06/02/2005,19:47,1106.25,1106.25,1106.25,1106.25,0,113,113.00
06/02/2005,19:49,1106.25,1106.25,1106.25,1106.25,0,1,1.00
06/02/2005,19:50,1106.25,1106.50,1106.25,1106.50,1,20,21.00
06/02/2005,19:52,1106.25,1106.25,1106.25,1106.25,0,8,8.00
06/02/2005,19:53,1106.25,1106.25,1106.25,1106.25,0,1,1.00
06/02/2005,19:54,1106.25,1106.25,1106.25,1106.25,0,25,25.00
06/02/2005,19:58,1106.25,1106.25,1106.25,1106.25,0,2,2.00
06/02/2005,19:59,1106.00,1106.00,1106.00,1106.00,0,1,1.00
06/02/2005,20:01,1106.00,1106.00,1106.00,1106.00,0,402,402.00
06/02/2005,20:03,1106.00,1106.00,1106.00,1106.00,0,11,11.00
06/02/2005,20:05,1106.00,1106.25,1106.00,1106.25,1,2,3.00
06/02/2005,20:10,1106.00,1106.00,1105.75,1105.75,0,64,64.00
06/02/2005,20:12,1106.00,1106.00,1106.00,1106.00,3,0,3.00
06/02/2005,20:13,1106.00,1106.00,1106.00,1106.00,8,0,8.00
06/02/2005,20:20,1106.00,1106.00,1106.00,1106.00,25,0,25.00
06/02/2005,20:22,1106.25,1106.25,1106.25,1106.25,1,0,1.00
06/02/2005,20:23,1106.25,1106.25,1106.25,1106.25,1,0,1.00
06/02/2005,20:31,1106.25,1106.25,1106.25,1106.25,1,0,1.00
06/02/2005,20:33,1106.00,1106.00,1106.00,1106.00,0,1,1.00
06/02/2005,20:36,1106.00,1106.00,1106.00,1106.00,0,3,3.00
06/02/2005,20:40,1106.25,1106.25,1106.25,1106.25,10,0,10.00
06/02/2005,20:43,1106.25,1106.25,1106.25,1106.25,10,0,10.00
06/02/2005,20:44,1106.25,1106.50,1106.25,1106.50,48,0,48.00
06/02/2005,20:47,1106.25,1106.25,1106.25,1106.25,0,3,3.00
06/02/2005,20:48,1106.50,1106.50,1106.50,1106.50,2,0,2.00
06/02/2005,20:50,1106.25,1106.25,1106.25,1106.25,0,10,10.00
06/02/2005,20:53,1106.25,1106.50,1106.25,1106.50,164,2,166.00
06/02/2005,20:55,1106.50,1106.50,1106.50,1106.50,2,0,2.00
06/02/2005,20:57,1106.50,1106.50,1106.50,1106.50,61,0,61.00
06/02/2005,21:00,1106.50,1106.75,1106.50,1106.50,101,5,106.00
06/02/2005,21:01,1106.25,1106.25,1106.25,1106.25,0,150,150.00
06/02/2005,21:02,1106.50,1106.50,1106.50,1106.50,51,0,51.00
06/02/2005,21:04,1106.50,1106.50,1106.25,1106.25,2,4,6.00
06/02/2005,21:05,1106.25,1106.25,1106.25,1106.25,0,1,1.00
06/02/2005,21:06,1106.25,1106.25,1106.25,1106.25,0,2,2.00
06/02/2005,21:08,1106.50,1106.50,1106.50,1106.50,4,0,4.00
06/02/2005,21:10,1106.25,1106.25,1106.25,1106.25,0,3,3.00
06/02/2005,21:12,1106.25,1106.25,1106.25,1106.25,0,5,5.00
06/02/2005,21:14,1106.25,1106.25,1106.25,1106.25,0,1,1.00
06/02/2005,21:17,1106.25,1106.25,1106.25,1106.25,0,1,1.00
06/02/2005,21:22,1106.25,1106.25,1106.25,1106.25,0,1,1.00
06/02/2005,21:33,1106.50,1106.50,1106.50,1106.50,30,0,30.00
06/02/2005,21:41,1106.50,1106.50,1106.50,1106.50,1,0,1.00
06/02/2005,21:42,1106.50,1106.50,1106.50,1106.50,30,0,30.00
06/02/2005,21:43,1106.50,1106.50,1106.50,1106.50,1,0,1.00
06/02/2005,21:44,1106.25,1106.25,1106.25,1106.25,0,2,2.00
06/02/2005,21:45,1106.25,1106.25,1106.25,1106.25,0,50,50.00
06/02/2005,21:47,1106.25,1106.25,1106.25,1106.25,0,11,11.00
06/02/2005,21:48,1106.50,1106.50,1106.50,1106.50,1,0,1.00
06/02/2005,21:52,1106.50,1106.50,1106.50,1106.50,4,0,4.00
06/02/2005,21:55,1106.50,1106.50,1106.50,1106.50,1,0,1.00
06/02/2005,21:58,1106.25,1106.25,1106.25,1106.25,0,1,1.00
06/02/2005,21:59,1106.50,1106.50,1106.50,1106.50,1,0,1.00
06/02/2005,22:03,1106.25,1106.25,1106.25,1106.25,0,10,10.00
06/02/2005,22:05,1106.25,1106.25,1106.25,1106.25,0,6,6.00
06/02/2005,22:10,1106.50,1106.50,1106.50,1106.50,1,0,1.00
06/02/2005,22:16,1106.50,1106.50,1106.25,1106.25,1,2,3.00
06/02/2005,22:20,1106.25,1106.25,1106.25,1106.25,0,2,2.00
06/02/2005,22:23,1106.25,1106.25,1106.25,1106.25,0,4,4.00
06/02/2005,22:27,1106.25,1106.50,1106.25,1106.50,2,2,4.00
06/02/2005,22:34,1106.50,1106.50,1106.50,1106.50,10,0,10.00
06/02/2005,22:35,1106.50,1106.50,1106.50,1106.50,13,0,13.00
06/02/2005,22:36,1106.50,1106.50,1106.50,1106.50,5,0,5.00
06/02/2005,22:38,1106.25,1106.25,1106.25,1106.25,0,2,2.00
06/02/2005,22:42,1106.50,1106.50,1106.50,1106.50,1,0,1.00
06/02/2005,22:44,1106.25,1106.25,1106.25,1106.25,0,20,20.00
06/02/2005,22:45,1106.25,1106.25,1106.25,1106.25,0,1,1.00
06/02/2005,22:50,1106.25,1106.25,1106.25,1106.25,0,1,1.00
06/02/2005,22:52,1106.25,1106.25,1106.25,1106.25,0,1,1.00
06/02/2005,22:57,1106.50,1106.50,1106.50,1106.50,1,0,1.00
06/02/2005,23:03,1106.25,1106.25,1106.25,1106.25,0,10,10.00
06/02/2005,23:04,1106.25,1106.25,1106.25,1106.25,0,8,8.00
06/02/2005,23:06,1106.50,1106.50,1106.50,1106.50,25,0,25.00
06/02/2005,23:08,1106.25,1106.25,1106.25,1106.25,0,1,1.00
06/02/2005,23:17,1106.50,1106.50,1106.50,1106.50,31,0,31.00
06/02/2005,23:19,1106.50,1106.50,1106.50,1106.50,1,0,1.00
06/02/2005,23:22,1106.25,1106.25,1106.25,1106.25,0,43,43.00
06/02/2005,23:23,1106.25,1106.25,1106.25,1106.25,0,10,10.00
06/02/2005,23:26,1106.25,1106.25,1106.25,1106.25,0,5,5.00
06/02/2005,23:27,1106.50,1106.50,1106.50,1106.50,1,0,1.00
06/02/2005,23:28,1106.50,1106.50,1106.50,1106.50,3,0,3.00
06/02/2005,23:32,1106.25,1106.25,1106.25,1106.25,0,1,1.00
06/02/2005,23:39,1106.25,1106.25,1106.25,1106.25,0,4,4.00
06/02/2005,23:40,1106.25,1106.25,1106.25,1106.25,0,6,6.00
06/02/2005,23:43,1106.50,1106.50,1106.50,1106.50,1,0,1.00
06/02/2005,23:46,1106.25,1106.25,1106.25,1106.25,0,10,10.00
06/02/2005,23:52,1106.50,1106.50,1106.50,1106.50,3,0,3.00
06/02/2005,23:58,1106.50,1106.50,1106.50,1106.50,5,0,5.00
06/03/2005,00:10,1106.50,1106.50,1106.50,1106.50,10,0,10.00
06/03/2005,00:22,1106.25,1106.25,1106.25,1106.25,0,5,5.00
06/03/2005,00:27,1106.50,1106.50,1106.50,1106.50,5,0,5.00
06/03/2005,00:28,1106.50,1106.50,1106.50,1106.50,1,0,1.00
06/03/2005,00:29,1106.50,1106.50,1106.50,1106.50,1,0,1.00
06/03/2005,00:39,1106.50,1106.50,1106.50,1106.50,5,0,5.00
06/03/2005,00:41,1106.50,1106.50,1106.50,1106.50,4,0,4.00
06/03/2005,00:42,1106.50,1106.50,1106.50,1106.50,29,0,29.00
06/03/2005,00:44,1106.50,1106.50,1106.50,1106.50,1,0,1.00
06/03/2005,00:46,1106.75,1106.75,1106.75,1106.75,2,0,2.00
06/03/2005,00:49,1106.50,1106.50,1106.50,1106.50,0,5,5.00
06/03/2005,00:58,1106.50,1106.50,1106.50,1106.50,0,2,2.00
06/03/2005,01:01,1106.25,1106.25,1106.25,1106.25,0,76,76.00
06/03/2005,01:04,1106.25,1106.25,1106.25,1106.25,0,1,1.00
06/03/2005,01:07,1106.25,1106.25,1106.25,1106.25,0,1,1.00
06/03/2005,01:08,1106.25,1106.25,1106.25,1106.25,0,68,68.00
06/03/2005,01:10,1106.25,1106.25,1106.25,1106.25,0,37,37.00
06/03/2005,01:18,1106.25,1106.25,1106.00,1106.00,0,2,2.00
06/03/2005,01:20,1106.25,1106.25,1106.25,1106.25,41,0,41.00
06/03/2005,01:21,1106.25,1106.25,1106.25,1106.25,7,0,7.00
06/03/2005,01:22,1106.25,1106.25,1106.25,1106.25,3,0,3.00
06/03/2005,01:25,1106.25,1106.25,1106.25,1106.25,5,0,5.00
06/03/2005,01:31,1106.25,1106.25,1106.25,1106.25,2,0,2.00
06/03/2005,01:33,1106.25,1106.25,1106.25,1106.25,26,0,26.00
06/03/2005,01:34,1106.25,1106.25,1106.25,1106.25,4,0,4.00
06/03/2005,01:37,1106.25,1106.25,1106.00,1106.00,9,1,10.00
06/03/2005,01:38,1106.25,1106.25,1106.25,1106.25,1,0,1.00
06/03/2005,01:42,1106.25,1106.25,1106.25,1106.25,2,0,2.00
06/03/2005,01:43,1106.25,1106.25,1106.25,1106.25,10,0,10.00
06/03/2005,01:44,1106.25,1106.25,1106.25,1106.25,1,0,1.00
06/03/2005,01:45,1106.00,1106.00,1106.00,1106.00,0,100,100.00
06/03/2005,01:54,1106.25,1106.25,1106.25,1106.25,2,0,2.00
06/03/2005,01:56,1106.25,1106.25,1106.25,1106.25,51,0,51.00
06/03/2005,01:57,1106.25,1106.25,1106.25,1106.25,2,0,2.00
06/03/2005,02:01,1106.50,1106.50,1106.25,1106.25,7,29,36.00
06/03/2005,02:02,1106.25,1106.50,1106.25,1106.25,60,144,204.00
06/03/2005,02:03,1106.25,1106.50,1106.25,1106.50,25,3,28.00
06/03/2005,02:04,1106.50,1106.50,1106.25,1106.25,14,81,95.00
06/03/2005,02:05,1106.25,1106.25,1106.25,1106.25,0,14,14.00
06/03/2005,02:08,1106.00,1106.00,1106.00,1106.00,0,5,5.00
06/03/2005,02:09,1106.00,1106.00,1106.00,1106.00,0,6,6.00
06/03/2005,02:11,1106.00,1106.00,1106.00,1106.00,0,78,78.00
06/03/2005,02:13,1106.00,1106.00,1106.00,1106.00,0,60,60.00
06/03/2005,02:14,1106.00,1106.00,1106.00,1106.00,0,60,60.00
06/03/2005,02:15,1106.00,1106.25,1106.00,1106.00,10,8,18.00
06/03/2005,02:16,1106.25,1106.25,1106.25,1106.25,5,0,5.00
06/03/2005,02:17,1106.25,1106.25,1106.25,1106.25,1,0,1.00
06/03/2005,02:18,1106.00,1106.25,1106.00,1106.25,6,5,11.00
06/03/2005,02:21,1106.00,1106.00,1106.00,1106.00,0,125,125.00
06/03/2005,02:22,1106.00,1106.00,1106.00,1106.00,0,41,41.00
06/03/2005,02:25,1106.25,1106.25,1106.00,1106.25,20,4,24.00
06/03/2005,02:26,1106.00,1106.00,1106.00,1106.00,0,1,1.00
06/03/2005,02:28,1106.00,1106.00,1106.00,1106.00,0,40,40.00
06/03/2005,02:29,1106.00,1106.00,1106.00,1106.00,0,60,60.00
06/03/2005,02:30,1106.00,1106.00,1106.00,1106.00,0,7,7.00
06/03/2005,02:31,1106.00,1106.00,1106.00,1106.00,0,115,115.00
06/03/2005,02:32,1106.00,1106.00,1106.00,1106.00,0,167,167.00
06/03/2005,02:33,1106.00,1106.00,1106.00,1106.00,0,21,21.00
06/03/2005,02:35,1106.00,1106.00,1106.00,1106.00,0,1,1.00
06/03/2005,02:37,1106.00,1106.00,1106.00,1106.00,0,2,2.00
06/03/2005,02:38,1106.00,1106.00,1106.00,1106.00,0,18,18.00
06/03/2005,02:42,1106.25,1106.25,1106.25,1106.25,1,0,1.00
06/03/2005,02:47,1106.25,1106.25,1106.25,1106.25,1,0,1.00
06/03/2005,02:49,1106.00,1106.00,1106.00,1106.00,0,1,1.00
06/03/2005,02:50,1106.25,1106.25,1106.25,1106.25,3,0,3.00
06/03/2005,02:51,1106.00,1106.25,1106.00,1106.25,3,10,13.00
06/03/2005,02:54,1106.00,1106.25,1106.00,1106.00,1,49,50.00
06/03/2005,02:55,1106.00,1106.00,1106.00,1106.00,0,30,30.00
06/03/2005,02:56,1106.00,1106.00,1106.00,1106.00,0,59,59.00
06/03/2005,02:57,1106.00,1106.25,1106.00,1106.25,15,2,17.00
06/03/2005,02:58,1106.25,1106.25,1106.00,1106.00,3,26,29.00
06/03/2005,02:59,1106.00,1106.00,1106.00,1106.00,0,7,7.00
06/03/2005,03:00,1106.00,1106.00,1106.00,1106.00,0,2,2.00
06/03/2005,03:01,1106.00,1106.00,1106.00,1106.00,0,6,6.00
06/03/2005,03:02,1106.00,1106.00,1106.00,1106.00,0,4,4.00
06/03/2005,03:04,1105.75,1106.00,1105.75,1105.75,25,933,958.00
06/03/2005,03:05,1105.75,1105.75,1105.50,1105.50,0,41,41.00
06/03/2005,03:06,1105.75,1105.75,1105.50,1105.50,6,150,156.00
06/03/2005,03:07,1105.75,1105.75,1105.75,1105.75,30,0,30.00
06/03/2005,03:08,1105.75,1105.75,1105.75,1105.75,15,0,15.00
06/03/2005,03:09,1105.75,1105.75,1105.75,1105.75,5,0,5.00
06/03/2005,03:10,1105.75,1105.75,1105.75,1105.75,11,0,11.00
06/03/2005,03:11,1105.75,1105.75,1105.75,1105.75,5,0,5.00
06/03/2005,03:14,1106.00,1106.00,1106.00,1106.00,3,0,3.00
06/03/2005,03:15,1106.00,1106.00,1106.00,1106.00,7,0,7.00
06/03/2005,03:16,1106.00,1106.00,1106.00,1106.00,121,0,121.00
06/03/2005,03:17,1106.00,1106.00,1106.00,1106.00,1,0,1.00
06/03/2005,03:18,1105.75,1105.75,1105.75,1105.75,0,26,26.00
06/03/2005,03:19,1105.75,1105.75,1105.75,1105.75,0,11,11.00
06/03/2005,03:20,1105.75,1105.75,1105.75,1105.75,0,12,12.00
06/03/2005,03:21,1105.75,1105.75,1105.75,1105.75,0,2,2.00
06/03/2005,03:22,1105.75,1105.75,1105.75,1105.75,0,2,2.00
06/03/2005,03:23,1105.75,1105.75,1105.50,1105.50,0,2,2.00
06/03/2005,03:25,1105.50,1105.50,1105.50,1105.50,0,5,5.00
06/03/2005,03:26,1105.75,1105.75,1105.75,1105.75,15,0,15.00
06/03/2005,03:27,1105.50,1105.50,1105.50,1105.50,0,10,10.00
06/03/2005,03:28,1105.75,1105.75,1105.75,1105.75,3,0,3.00
06/03/2005,03:29,1105.75,1105.75,1105.75,1105.75,1,0,1.00
06/03/2005,03:31,1105.75,1105.75,1105.75,1105.75,32,0,32.00
06/03/2005,03:35,1105.75,1105.75,1105.75,1105.75,3,0,3.00
06/03/2005,03:36,1105.75,1105.75,1105.75,1105.75,31,0,31.00
06/03/2005,03:37,1105.75,1105.75,1105.75,1105.75,1,0,1.00
06/03/2005,03:38,1105.50,1105.50,1105.50,1105.50,0,2,2.00
06/03/2005,03:39,1105.50,1105.50,1105.50,1105.50,0,9,9.00
06/03/2005,03:40,1105.50,1105.50,1105.50,1105.50,0,1,1.00
06/03/2005,03:41,1105.75,1105.75,1105.50,1105.50,8,2,10.00
06/03/2005,03:42,1105.50,1105.50,1105.50,1105.50,0,15,15.00
06/03/2005,03:43,1105.75,1105.75,1105.75,1105.75,1,0,1.00
06/03/2005,03:45,1105.75,1105.75,1105.75,1105.75,2,0,2.00
06/03/2005,03:46,1105.75,1105.75,1105.75,1105.75,5,0,5.00
06/03/2005,03:47,1105.75,1105.75,1105.75,1105.75,15,0,15.00
06/03/2005,03:48,1105.50,1105.50,1105.50,1105.50,0,3,3.00
06/03/2005,03:49,1105.75,1105.75,1105.75,1105.75,101,0,101.00
06/03/2005,03:51,1105.75,1106.00,1105.75,1106.00,60,0,60.00
06/03/2005,03:52,1105.75,1105.75,1105.75,1105.75,0,17,17.00
06/03/2005,03:53,1105.75,1105.75,1105.50,1105.75,3,178,181.00
06/03/2005,03:54,1105.50,1105.50,1105.50,1105.50,0,52,52.00
06/03/2005,03:55,1105.25,1105.50,1105.25,1105.50,8,10,18.00
06/03/2005,03:57,1105.50,1105.50,1105.50,1105.50,6,0,6.00
06/03/2005,03:58,1105.50,1105.50,1105.50,1105.50,11,0,11.00
06/03/2005,03:59,1105.50,1105.50,1105.50,1105.50,1,0,1.00
06/03/2005,04:00,1105.25,1105.25,1105.25,1105.25,0,402,402.00
06/03/2005,04:01,1105.25,1105.25,1105.00,1105.00,0,265,265.00
06/03/2005,04:02,1105.25,1105.25,1105.25,1105.25,50,0,50.00
06/03/2005,04:03,1105.25,1105.25,1105.25,1105.25,6,0,6.00
06/03/2005,04:04,1105.25,1105.25,1105.25,1105.25,50,0,50.00
06/03/2005,04:05,1105.50,1105.50,1105.25,1105.25,3,4,7.00
06/03/2005,04:06,1105.50,1105.50,1105.25,1105.25,3,1,4.00
06/03/2005,04:07,1105.25,1105.25,1105.25,1105.25,0,1,1.00
06/03/2005,04:08,1105.25,1105.25,1105.25,1105.25,0,49,49.00
06/03/2005,04:09,1105.25,1105.25,1105.25,1105.25,0,62,62.00
06/03/2005,04:10,1105.25,1105.25,1105.25,1105.25,0,4,4.00
06/03/2005,04:11,1105.25,1105.25,1105.25,1105.25,0,27,27.00
06/03/2005,04:12,1105.00,1105.00,1104.75,1105.00,28,257,285.00
06/03/2005,04:13,1105.00,1105.00,1104.75,1104.75,3,250,253.00
06/03/2005,04:14,1104.75,1104.75,1104.75,1104.75,0,67,67.00
06/03/2005,04:15,1104.75,1104.75,1104.75,1104.75,0,35,35.00
06/03/2005,04:17,1104.75,1104.75,1104.75,1104.75,0,5,5.00
06/03/2005,04:18,1105.00,1105.00,1105.00,1105.00,1,0,1.00
06/03/2005,04:19,1105.00,1105.00,1105.00,1105.00,6,0,6.00
06/03/2005,04:20,1105.00,1105.00,1105.00,1105.00,4,0,4.00
06/03/2005,04:21,1105.00,1105.00,1105.00,1105.00,1,0,1.00
06/03/2005,04:22,1105.00,1105.00,1105.00,1105.00,104,0,104.00
06/03/2005,04:24,1105.25,1105.25,1105.25,1105.25,167,0,167.00
06/03/2005,04:25,1105.25,1105.25,1105.25,1105.25,1,0,1.00
06/03/2005,04:27,1105.50,1105.50,1105.50,1105.50,122,0,122.00
06/03/2005,04:28,1105.50,1105.50,1105.50,1105.50,2,0,2.00
06/03/2005,04:30,1105.25,1105.50,1105.25,1105.50,3,1,4.00
06/03/2005,04:34,1105.50,1105.50,1105.50,1105.50,7,0,7.00
06/03/2005,04:35,1105.25,1105.25,1105.25,1105.25,0,4,4.00
06/03/2005,04:37,1105.50,1105.50,1105.50,1105.50,20,0,20.00
06/03/2005,04:38,1105.25,1105.25,1105.25,1105.25,0,52,52.00
06/03/2005,04:40,1105.00,1105.00,1105.00,1105.00,0,100,100.00
06/03/2005,04:41,1105.00,1105.00,1105.00,1105.00,0,4,4.00
06/03/2005,04:42,1105.00,1105.25,1105.00,1105.25,7,8,15.00
06/03/2005,04:43,1105.00,1105.00,1105.00,1105.00,0,1,1.00
06/03/2005,04:44,1105.00,1105.00,1105.00,1105.00,0,1,1.00
06/03/2005,04:45,1105.25,1105.25,1105.25,1105.25,17,0,17.00
06/03/2005,04:46,1105.25,1105.25,1105.25,1105.25,1,0,1.00
06/03/2005,04:47,1105.25,1105.25,1105.25,1105.25,5,0,5.00
06/03/2005,04:49,1105.25,1105.25,1105.25,1105.25,5,0,5.00
06/03/2005,04:50,1105.00,1105.00,1105.00,1105.00,0,21,21.00
06/03/2005,04:53,1105.00,1105.00,1105.00,1105.00,0,39,39.00
06/03/2005,04:54,1105.00,1105.00,1105.00,1105.00,0,39,39.00
06/03/2005,04:55,1105.00,1105.00,1105.00,1105.00,0,2,2.00
06/03/2005,04:56,1105.00,1105.00,1105.00,1105.00,0,2,2.00
06/03/2005,04:57,1104.75,1104.75,1104.75,1104.75,0,6,6.00
06/03/2005,04:58,1105.00,1105.25,1105.00,1105.25,34,0,34.00
06/03/2005,05:04,1105.00,1105.25,1105.00,1105.25,1,11,12.00
06/03/2005,05:05,1105.25,1105.25,1105.25,1105.25,5,0,5.00
06/03/2005,05:06,1105.25,1105.25,1105.25,1105.25,1,0,1.00
06/03/2005,05:08,1105.25,1105.25,1105.25,1105.25,63,0,63.00
06/03/2005,05:09,1105.25,1105.25,1105.25,1105.25,4,0,4.00
06/03/2005,05:10,1105.25,1105.25,1105.25,1105.25,2,0,2.00
06/03/2005,05:11,1105.25,1105.25,1105.25,1105.25,1,0,1.00
06/03/2005,05:12,1105.25,1105.25,1105.25,1105.25,1,0,1.00
06/03/2005,05:14,1105.25,1105.25,1105.00,1105.00,1,6,7.00
06/03/2005,05:15,1105.00,1105.00,1105.00,1105.00,0,5,5.00
06/03/2005,05:16,1105.00,1105.25,1105.00,1105.25,3,36,39.00
06/03/2005,05:19,1105.25,1105.25,1105.25,1105.25,27,0,27.00
06/03/2005,05:22,1105.25,1105.25,1105.25,1105.25,34,0,34.00
06/03/2005,05:23,1105.25,1105.25,1105.25,1105.25,3,0,3.00
06/03/2005,05:24,1105.25,1105.25,1105.25,1105.25,16,0,16.00
06/03/2005,05:27,1105.25,1105.50,1105.25,1105.50,28,0,28.00
06/03/2005,05:28,1105.50,1105.50,1105.50,1105.50,17,0,17.00
06/03/2005,05:31,1105.25,1105.25,1105.25,1105.25,0,34,34.00
06/03/2005,05:32,1105.25,1105.25,1105.25,1105.25,0,5,5.00
06/03/2005,05:33,1105.25,1105.25,1105.25,1105.25,0,9,9.00
06/03/2005,05:34,1105.25,1105.50,1105.25,1105.50,1,4,5.00
06/03/2005,05:35,1105.25,1105.25,1105.25,1105.25,0,2,2.00
06/03/2005,05:37,1105.25,1105.25,1105.25,1105.25,0,1,1.00
06/03/2005,05:38,1105.25,1105.25,1105.25,1105.25,0,3,3.00
06/03/2005,05:39,1105.25,1105.25,1105.25,1105.25,0,1,1.00
06/03/2005,05:40,1105.50,1105.50,1105.50,1105.50,1,0,1.00
06/03/2005,05:41,1105.25,1105.25,1105.25,1105.25,0,19,19.00
06/03/2005,05:42,1105.25,1105.25,1105.25,1105.25,0,45,45.00
06/03/2005,05:43,1105.25,1105.25,1105.25,1105.25,0,51,51.00
06/03/2005,05:44,1105.00,1105.00,1105.00,1105.00,0,140,140.00
06/03/2005,05:45,1105.00,1105.00,1105.00,1105.00,0,37,37.00
06/03/2005,05:46,1105.00,1105.00,1105.00,1105.00,0,25,25.00
06/03/2005,05:47,1105.00,1105.00,1105.00,1105.00,0,20,20.00
06/03/2005,05:48,1105.00,1105.00,1105.00,1105.00,0,20,20.00
06/03/2005,05:50,1105.00,1105.00,1105.00,1105.00,0,1,1.00
06/03/2005,05:53,1105.25,1105.25,1105.25,1105.25,39,0,39.00
06/03/2005,05:54,1105.25,1105.25,1105.25,1105.25,1,0,1.00
06/03/2005,05:55,1105.25,1105.25,1105.25,1105.25,33,0,33.00
06/03/2005,05:57,1105.00,1105.00,1105.00,1105.00,0,1,1.00
06/03/2005,05:58,1105.25,1105.25,1105.00,1105.00,41,1,42.00
06/03/2005,06:00,1105.00,1105.00,1105.00,1105.00,0,71,71.00
06/03/2005,06:01,1105.00,1105.00,1105.00,1105.00,0,4,4.00
06/03/2005,06:02,1105.25,1105.25,1105.00,1105.25,5,4,9.00
06/03/2005,06:05,1105.00,1105.25,1105.00,1105.25,1,5,6.00
06/03/2005,06:06,1105.00,1105.00,1105.00,1105.00,0,2,2.00
06/03/2005,06:07,1105.25,1105.25,1105.00,1105.00,1,4,5.00
06/03/2005,06:08,1105.25,1105.25,1105.25,1105.25,1,0,1.00
06/03/2005,06:11,1105.25,1105.25,1105.25,1105.25,50,0,50.00
06/03/2005,06:12,1105.25,1105.25,1104.75,1105.00,41,429,470.00
06/03/2005,06:13,1105.00,1105.00,1105.00,1105.00,15,0,15.00
06/03/2005,06:14,1105.00,1105.00,1105.00,1105.00,12,0,12.00
06/03/2005,06:15,1105.00,1105.00,1105.00,1105.00,30,0,30.00
06/03/2005,06:16,1104.75,1104.75,1104.50,1104.75,86,64,150.00
06/03/2005,06:18,1104.75,1104.75,1104.75,1104.75,4,0,4.00
06/03/2005,06:19,1104.50,1104.50,1104.50,1104.50,0,1,1.00
06/03/2005,06:20,1104.50,1104.75,1104.50,1104.75,6,5,11.00
06/03/2005,06:21,1104.75,1104.75,1104.75,1104.75,2,0,2.00
06/03/2005,06:23,1104.75,1104.75,1104.50,1104.75,28,5,33.00
06/03/2005,06:24,1104.75,1104.75,1104.75,1104.75,44,0,44.00
06/03/2005,06:25,1104.50,1104.50,1104.50,1104.50,0,36,36.00
06/03/2005,06:26,1104.50,1104.50,1104.25,1104.25,0,200,200.00
06/03/2005,06:27,1104.50,1104.75,1104.50,1104.50,44,20,64.00
06/03/2005,06:28,1104.75,1104.75,1104.75,1104.75,3,0,3.00
06/03/2005,06:29,1104.75,1104.75,1104.75,1104.75,1,0,1.00
06/03/2005,06:30,1104.75,1104.75,1104.75,1104.75,5,0,5.00
06/03/2005,06:31,1104.75,1104.75,1104.50,1104.75,60,3,63.00
06/03/2005,06:32,1104.75,1104.75,1104.75,1104.75,125,0,125.00
06/03/2005,06:33,1104.50,1104.50,1104.50,1104.50,0,12,12.00
06/03/2005,06:34,1104.75,1105.00,1104.75,1104.75,85,10,95.00
06/03/2005,06:38,1105.00,1105.00,1105.00,1105.00,77,0,77.00
06/03/2005,06:39,1105.00,1105.00,1105.00,1105.00,265,0,265.00
06/03/2005,06:40,1105.00,1105.00,1105.00,1105.00,21,0,21.00
06/03/2005,06:41,1104.75,1104.75,1104.75,1104.75,0,25,25.00
06/03/2005,06:44,1104.75,1104.75,1104.75,1104.75,0,150,150.00
06/03/2005,06:45,1104.75,1105.00,1104.75,1104.75,1,3,4.00
06/03/2005,06:46,1105.00,1105.00,1105.00,1105.00,42,0,42.00
06/03/2005,06:47,1105.00,1105.00,1105.00,1105.00,10,0,10.00
06/03/2005,06:48,1105.00,1105.00,1104.75,1105.00,33,1,34.00
06/03/2005,06:49,1104.75,1105.00,1104.75,1105.00,202,2,204.00
06/03/2005,06:50,1104.75,1105.00,1104.75,1105.00,1,6,7.00
06/03/2005,06:51,1105.00,1105.00,1104.75,1105.00,101,1,102.00
06/03/2005,06:53,1105.00,1105.00,1105.00,1105.00,5,0,5.00
06/03/2005,06:54,1105.00,1105.00,1104.75,1105.00,3,5,8.00
06/03/2005,06:55,1105.00,1105.00,1105.00,1105.00,17,0,17.00
06/03/2005,06:56,1104.75,1105.00,1104.75,1105.00,50,6,56.00
06/03/2005,06:57,1105.00,1105.00,1105.00,1105.00,1,0,1.00
06/03/2005,06:58,1105.00,1105.00,1104.75,1104.75,19,2,21.00
06/03/2005,06:59,1104.75,1105.00,1104.75,1105.00,2,2,4.00
06/03/2005,07:00,1104.75,1105.00,1104.75,1105.00,13,1,14.00
06/03/2005,07:01,1105.00,1105.00,1104.75,1105.00,45,3,48.00
06/03/2005,07:02,1105.00,1105.00,1105.00,1105.00,192,0,192.00
06/03/2005,07:03,1105.00,1105.00,1105.00,1105.00,340,0,340.00
06/03/2005,07:04,1104.75,1105.00,1104.75,1105.00,228,1,229.00
06/03/2005,07:05,1105.00,1105.00,1104.75,1105.00,8,16,24.00
06/03/2005,07:06,1105.00,1105.00,1104.75,1105.00,22,4,26.00
06/03/2005,07:07,1105.00,1105.00,1105.00,1105.00,2,0,2.00
06/03/2005,07:08,1104.75,1104.75,1104.75,1104.75,0,3,3.00
06/03/2005,07:09,1105.00,1105.00,1105.00,1105.00,20,0,20.00
06/03/2005,07:10,1105.00,1105.00,1105.00,1105.00,1,0,1.00
06/03/2005,07:11,1105.00,1105.00,1104.75,1105.00,22,3,25.00
06/03/2005,07:12,1105.00,1105.00,1104.75,1104.75,209,1,210.00
06/03/2005,07:13,1105.00,1105.00,1105.00,1105.00,83,0,83.00
06/03/2005,07:14,1105.00,1105.25,1105.00,1105.25,48,2,50.00
06/03/2005,07:15,1105.25,1105.50,1105.25,1105.25,379,3,382.00
06/03/2005,07:16,1105.50,1106.00,1105.50,1105.75,454,31,485.00
06/03/2005,07:17,1105.75,1106.25,1105.75,1106.00,153,129,282.00
06/03/2005,07:18,1106.00,1106.00,1105.75,1105.75,3,252,255.00
06/03/2005,07:19,1105.75,1105.75,1105.50,1105.75,15,19,34.00
06/03/2005,07:20,1105.75,1105.75,1105.50,1105.75,121,2,123.00
06/03/2005,07:21,1105.75,1105.75,1105.50,1105.75,124,25,149.00
06/03/2005,07:22,1106.00,1106.00,1105.50,1105.50,9,126,135.00
06/03/2005,07:23,1105.75,1105.75,1105.50,1105.50,4,264,268.00
06/03/2005,07:24,1105.50,1105.50,1105.00,1105.25,68,572,640.00
06/03/2005,07:25,1105.25,1105.50,1105.25,1105.50,1,40,41.00
06/03/2005,07:26,1105.25,1105.50,1105.25,1105.25,16,71,87.00
06/03/2005,07:27,1105.25,1105.75,1105.25,1105.75,523,32,555.00
06/03/2005,07:28,1105.50,1105.75,1105.50,1105.50,221,60,281.00
06/03/2005,07:29,1105.75,1106.25,1105.50,1106.25,430,222,652.00
06/03/2005,07:30,1106.25,1107.00,1106.00,1106.25,434,281,715.00
06/03/2005,07:31,1106.25,1106.25,1103.75,1104.75,2316,3116,5432.00
06/03/2005,07:32,1104.75,1105.25,1104.25,1104.75,923,1490,2413.00
06/03/2005,07:33,1104.75,1107.50,1104.50,1107.25,2351,799,3150.00
06/03/2005,07:34,1107.25,1108.25,1107.00,1107.75,3193,1802,4995.00
06/03/2005,07:35,1108.00,1108.00,1107.25,1107.25,993,1431,2424.00
06/03/2005,07:36,1107.25,1107.50,1107.00,1107.25,370,1050,1420.00
06/03/2005,07:37,1107.25,1108.00,1107.25,1107.75,737,632,1369.00
06/03/2005,07:38,1107.75,1107.75,1107.25,1107.50,81,166,247.00
06/03/2005,07:39,1107.25,1107.50,1106.00,1106.75,432,2483,2915.00
06/03/2005,07:40,1106.75,1106.75,1106.50,1106.75,811,21,832.00
06/03/2005,07:41,1106.75,1107.50,1106.75,1107.25,383,123,506.00
06/03/2005,07:42,1107.25,1107.50,1107.25,1107.50,511,9,520.00
06/03/2005,07:43,1107.50,1107.75,1107.25,1107.25,13,169,182.00
06/03/2005,07:44,1107.25,1107.25,1106.75,1107.25,50,147,197.00
06/03/2005,07:45,1107.00,1107.25,1106.75,1106.75,23,241,264.00
06/03/2005,07:46,1106.75,1107.00,1106.75,1106.75,2,255,257.00
06/03/2005,07:47,1106.75,1107.00,1106.75,1106.75,53,193,246.00
06/03/2005,07:48,1106.75,1106.75,1106.00,1106.25,30,753,783.00
06/03/2005,07:49,1106.00,1106.25,1105.50,1106.00,390,587,977.00
06/03/2005,07:50,1105.75,1106.25,1105.75,1106.00,80,62,142.00
06/03/2005,07:51,1106.25,1106.25,1105.75,1106.00,29,122,151.00
06/03/2005,07:52,1106.00,1106.00,1105.75,1105.75,209,250,459.00
06/03/2005,07:53,1105.50,1105.75,1105.25,1105.75,287,508,795.00
06/03/2005,07:54,1105.75,1106.00,1105.50,1105.75,421,43,464.00
06/03/2005,07:55,1106.00,1106.50,1106.00,1106.50,258,2,260.00
06/03/2005,07:56,1106.50,1106.50,1106.00,1106.50,82,87,169.00
06/03/2005,07:57,1106.25,1106.50,1106.25,1106.50,33,2,35.00
06/03/2005,07:58,1106.50,1106.75,1106.50,1106.50,154,321,475.00
06/03/2005,07:59,1106.50,1106.50,1106.25,1106.25,3,113,116.00
06/03/2005,08:00,1106.25,1106.25,1105.75,1106.00,2,927,929.00
06/03/2005,08:01,1106.00,1106.25,1105.75,1106.00,198,96,294.00
06/03/2005,08:02,1106.00,1106.25,1106.00,1106.00,1,26,27.00
06/03/2005,08:03,1106.00,1106.00,1106.00,1106.00,0,214,214.00
06/03/2005,08:04,1106.25,1106.25,1106.00,1106.25,3,2,5.00
06/03/2005,08:05,1106.25,1106.50,1106.25,1106.50,286,1,287.00
06/03/2005,08:06,1106.50,1106.50,1106.00,1106.25,118,119,237.00
06/03/2005,08:07,1106.25,1106.50,1106.00,1106.00,125,457,582.00
06/03/2005,08:08,1106.00,1106.25,1106.00,1106.00,2,108,110.00
06/03/2005,08:09,1106.00,1106.25,1106.00,1106.00,11,90,101.00
06/03/2005,08:10,1106.00,1106.00,1106.00,1106.00,0,133,133.00
06/03/2005,08:11,1106.00,1106.00,1105.75,1105.75,0,75,75.00
06/03/2005,08:12,1105.75,1106.00,1105.50,1105.50,60,397,457.00
06/03/2005,08:13,1105.50,1105.75,1105.50,1105.75,53,17,70.00
06/03/2005,08:14,1105.75,1105.75,1105.25,1105.25,257,260,517.00
06/03/2005,08:15,1105.50,1105.50,1105.25,1105.25,7,414,421.00
06/03/2005,08:16,1105.25,1105.50,1105.25,1105.50,10,2,12.00
06/03/2005,08:17,1105.50,1105.50,1105.00,1105.25,62,289,351.00
06/03/2005,08:18,1105.25,1105.50,1104.75,1104.75,68,304,372.00
06/03/2005,08:19,1105.00,1105.25,1104.75,1104.75,115,277,392.00
06/03/2005,08:20,1104.75,1105.00,1104.50,1104.75,183,398,581.00
06/03/2005,08:21,1104.50,1105.00,1104.50,1105.00,157,385,542.00
06/03/2005,08:22,1104.75,1105.25,1104.75,1105.00,311,87,398.00
06/03/2005,08:23,1105.00,1105.50,1104.50,1105.00,772,476,1248.00
06/03/2005,08:24,1105.00,1105.25,1105.00,1105.25,122,71,193.00
06/03/2005,08:25,1105.25,1105.25,1104.75,1104.75,25,257,282.00
06/03/2005,08:26,1104.75,1105.00,1104.75,1105.00,5,13,18.00
06/03/2005,08:27,1105.00,1105.00,1104.75,1105.00,13,170,183.00
06/03/2005,08:28,1104.75,1104.75,1104.25,1104.50,79,418,497.00
06/03/2005,08:29,1104.75,1104.75,1104.50,1104.50,13,81,94.00
06/03/2005,08:30,1104.50,1104.75,1103.75,1104.00,479,2419,2898.00
06/03/2005,08:31,1104.00,1104.25,1103.25,1103.50,4254,2912,7166.00
06/03/2005,08:32,1103.50,1104.25,1103.50,1104.25,2092,1146,3238.00
06/03/2005,08:33,1104.25,1104.75,1104.00,1104.25,1030,958,1988.00
06/03/2005,08:34,1104.00,1104.50,1104.00,1104.25,1704,869,2573.00
06/03/2005,08:35,1104.25,1104.50,1103.75,1104.00,465,1855,2320.00
06/03/2005,08:36,1104.00,1104.25,1103.75,1103.75,1037,2074,3111.00
06/03/2005,08:37,1103.75,1104.00,1103.25,1103.75,1054,1530,2584.00
06/03/2005,08:38,1103.75,1104.00,1103.50,1104.00,899,950,1849.00
06/03/2005,08:39,1104.25,1104.50,1104.00,1104.50,1131,189,1320.00
06/03/2005,08:40,1104.50,1105.50,1104.25,1105.50,3630,1601,5231.00
06/03/2005,08:41,1105.25,1105.75,1105.00,1105.25,2468,1383,3851.00
06/03/2005,08:42,1105.25,1105.50,1105.00,1105.00,1261,2316,3577.00
06/03/2005,08:43,1105.00,1105.25,1104.75,1105.00,514,592,1106.00
06/03/2005,08:44,1105.00,1105.50,1104.75,1105.25,1828,1357,3185.00
06/03/2005,08:45,1105.25,1105.50,1105.25,1105.50,881,310,1191.00
06/03/2005,08:46,1105.50,1106.50,1105.25,1106.00,3808,2761,6569.00
06/03/2005,08:47,1106.25,1106.50,1106.00,1106.25,2005,1192,3197.00
06/03/2005,08:48,1106.25,1107.50,1106.25,1107.00,4568,1791,6359.00
06/03/2005,08:49,1107.00,1107.25,1106.25,1106.25,1276,2846,4122.00
06/03/2005,08:50,1106.25,1106.75,1106.00,1106.00,808,649,1457.00
06/03/2005,08:51,1106.00,1106.25,1105.50,1105.75,1784,2521,4305.00
06/03/2005,08:52,1105.50,1106.25,1105.50,1106.25,1396,495,1891.00
06/03/2005,08:53,1106.00,1106.25,1105.75,1106.00,261,590,851.00
06/03/2005,08:54,1106.00,1106.25,1105.75,1106.00,323,1047,1370.00
06/03/2005,08:55,1106.00,1106.75,1106.00,1106.50,1844,838,2682.00
06/03/2005,08:56,1106.50,1106.50,1105.75,1106.00,610,747,1357.00
06/03/2005,08:57,1106.00,1106.50,1106.00,1106.00,248,566,814.00
06/03/2005,08:58,1106.25,1106.25,1105.50,1105.50,222,1201,1423.00
06/03/2005,08:59,1105.50,1106.00,1105.50,1105.75,831,1448,2279.00
06/03/2005,09:00,1105.75,1106.00,1105.50,1105.75,242,434,676.00
06/03/2005,09:01,1106.00,1106.00,1105.00,1105.50,1406,2737,4143.00
06/03/2005,09:02,1105.25,1105.75,1104.00,1104.25,1782,4936,6718.00
06/03/2005,09:03,1104.25,1105.25,1104.00,1105.25,3293,957,4250.00
06/03/2005,09:04,1105.25,1105.50,1104.75,1105.25,1654,1288,2942.00
06/03/2005,09:05,1105.25,1105.25,1104.25,1104.25,759,2564,3323.00
06/03/2005,09:06,1104.25,1104.50,1103.75,1104.50,1638,1656,3294.00
06/03/2005,09:07,1104.25,1105.25,1104.25,1104.50,1548,1381,2929.00
06/03/2005,09:08,1104.75,1104.75,1104.25,1104.50,466,1069,1535.00
06/03/2005,09:09,1104.50,1105.00,1104.25,1105.00,699,967,1666.00
06/03/2005,09:10,1105.00,1105.00,1104.00,1104.25,820,2858,3678.00
06/03/2005,09:11,1104.25,1104.75,1104.00,1104.50,1240,803,2043.00
06/03/2005,09:12,1104.50,1104.75,1104.00,1104.25,1070,771,1841.00
06/03/2005,09:13,1104.25,1104.50,1104.00,1104.50,1113,1688,2801.00
06/03/2005,09:14,1104.50,1105.00,1104.25,1104.75,1421,548,1969.00
06/03/2005,09:15,1104.50,1104.75,1104.00,1104.00,478,2718,3196.00
06/03/2005,09:16,1104.25,1104.50,1103.75,1104.50,701,1909,2610.00
06/03/2005,09:17,1104.50,1104.75,1104.00,1104.25,1644,3755,5399.00
06/03/2005,09:18,1104.25,1104.50,1104.00,1104.00,481,1058,1539.00
06/03/2005,09:19,1104.00,1104.50,1104.00,1104.25,538,1327,1865.00
06/03/2005,09:20,1104.25,1104.50,1104.00,1104.25,202,1128,1330.00
06/03/2005,09:21,1104.00,1104.25,1103.75,1103.75,871,1127,1998.00
06/03/2005,09:22,1103.75,1104.25,1103.50,1103.50,997,3138,4135.00
06/03/2005,09:23,1103.50,1104.00,1103.50,1103.75,773,1183,1956.00
06/03/2005,09:24,1103.50,1103.50,1102.50,1102.75,1095,6287,7382.00
06/03/2005,09:25,1102.75,1102.75,1102.00,1102.25,4635,5269,9904.00
06/03/2005,09:26,1102.25,1102.50,1101.75,1102.25,2458,2266,4724.00
06/03/2005,09:27,1102.50,1102.75,1102.25,1102.75,4620,528,5148.00
06/03/2005,09:28,1102.75,1103.00,1102.25,1102.50,908,2137,3045.00
06/03/2005,09:29,1102.50,1102.75,1102.25,1102.50,397,1119,1516.00
06/03/2005,09:30,1102.50,1103.00,1102.50,1103.00,1610,437,2047.00
06/03/2005,09:31,1103.00,1103.25,1102.75,1103.00,1413,637,2050.00
06/03/2005,09:32,1103.00,1103.00,1102.50,1102.75,673,1088,1761.00
06/03/2005,09:33,1103.00,1103.50,1102.75,1103.00,2507,767,3274.00
06/03/2005,09:34,1103.25,1103.25,1102.75,1103.00,808,869,1677.00
06/03/2005,09:35,1103.00,1103.50,1102.75,1103.50,1225,371,1596.00
06/03/2005,09:36,1103.50,1103.50,1103.00,1103.25,521,815,1336.00
06/03/2005,09:37,1103.00,1103.25,1103.00,1103.00,70,796,866.00
06/03/2005,09:38,1103.25,1103.25,1102.75,1103.00,875,235,1110.00
06/03/2005,09:39,1103.25,1103.25,1102.50,1102.75,878,1873,2751.00
06/03/2005,09:40,1102.75,1103.50,1102.50,1103.25,1556,274,1830.00
06/03/2005,09:41,1103.00,1103.25,1102.75,1103.00,626,1480,2106.00
06/03/2005,09:42,1103.00,1103.50,1102.75,1103.25,2285,232,2517.00
06/03/2005,09:43,1103.50,1103.50,1103.25,1103.50,883,82,965.00
06/03/2005,09:44,1103.50,1103.75,1103.25,1103.50,669,946,1615.00
06/03/2005,09:45,1103.50,1103.75,1103.25,1103.50,453,357,810.00
06/03/2005,09:46,1103.50,1103.75,1103.25,1103.75,169,264,433.00
06/03/2005,09:47,1103.75,1103.75,1103.50,1103.75,1433,210,1643.00
06/03/2005,09:48,1103.75,1103.75,1103.00,1103.25,811,1117,1928.00
06/03/2005,09:49,1103.25,1103.50,1103.00,1103.25,132,404,536.00
06/03/2005,09:50,1103.25,1103.75,1103.25,1103.25,316,444,760.00
06/03/2005,09:51,1103.25,1104.25,1103.25,1104.00,3070,547,3617.00
06/03/2005,09:52,1104.00,1104.25,1103.75,1103.75,335,1129,1464.00
06/03/2005,09:53,1104.00,1104.50,1104.00,1104.50,1010,398,1408.00
06/03/2005,09:54,1104.25,1105.00,1104.25,1104.50,3333,1395,4728.00
06/03/2005,09:55,1104.50,1104.75,1104.00,1104.25,846,1885,2731.00
06/03/2005,09:56,1104.25,1104.25,1104.00,1104.00,172,78,250.00
06/03/2005,09:57,1104.00,1104.75,1104.00,1104.50,1053,380,1433.00
06/03/2005,09:58,1104.50,1104.75,1104.50,1104.50,10,915,925.00
06/03/2005,09:59,1104.50,1104.75,1104.25,1104.25,207,312,519.00
06/03/2005,10:00,1104.50,1104.50,1104.00,1104.00,422,1205,1627.00
06/03/2005,10:01,1104.00,1104.50,1104.00,1104.25,335,665,1000.00
06/03/2005,10:02,1104.25,1104.75,1104.00,1104.50,814,453,1267.00
06/03/2005,10:03,1104.50,1104.75,1104.25,1104.25,179,487,666.00
06/03/2005,10:04,1104.25,1104.75,1104.00,1104.50,722,762,1484.00
06/03/2005,10:05,1104.50,1104.50,1104.25,1104.25,27,936,963.00
06/03/2005,10:06,1104.25,1104.25,1103.75,1104.00,152,1145,1297.00
06/03/2005,10:07,1103.75,1104.00,1103.50,1104.00,409,682,1091.00
06/03/2005,10:08,1104.00,1104.25,1104.00,1104.00,31,110,141.00
06/03/2005,10:09,1104.00,1104.00,1103.75,1103.75,249,233,482.00
06/03/2005,10:10,1104.00,1104.00,1103.75,1103.75,248,430,678.00
06/03/2005,10:11,1103.75,1104.00,1103.50,1103.75,160,745,905.00
06/03/2005,10:12,1104.00,1104.25,1103.75,1104.00,705,58,763.00
06/03/2005,10:13,1104.00,1104.25,1103.75,1104.00,488,1480,1968.00
06/03/2005,10:14,1104.00,1104.25,1103.75,1103.75,313,662,975.00
06/03/2005,10:15,1103.75,1103.75,1103.25,1103.50,58,1159,1217.00
06/03/2005,10:16,1103.50,1104.00,1103.25,1103.50,535,431,966.00
06/03/2005,10:17,1103.50,1103.50,1103.00,1103.25,90,1068,1158.00
06/03/2005,10:18,1103.00,1103.50,1103.00,1103.25,475,472,947.00
06/03/2005,10:19,1103.25,1103.50,1102.50,1102.50,159,2350,2509.00
06/03/2005,10:20,1102.50,1103.00,1102.25,1103.00,1673,1274,2947.00
06/03/2005,10:21,1102.75,1103.00,1102.50,1102.75,407,1436,1843.00
06/03/2005,10:22,1102.75,1103.00,1102.50,1102.75,544,1428,1972.00
06/03/2005,10:23,1102.75,1103.25,1102.50,1103.00,1165,1103,2268.00
06/03/2005,10:24,1103.00,1103.25,1102.75,1103.00,691,233,924.00
06/03/2005,10:25,1103.00,1103.00,1102.50,1102.50,58,1309,1367.00
06/03/2005,10:26,1102.75,1102.75,1102.50,1102.75,1058,64,1122.00
06/03/2005,10:27,1102.75,1103.00,1102.75,1103.00,871,2,873.00
06/03/2005,10:28,1103.00,1103.00,1102.50,1102.75,31,183,214.00
06/03/2005,10:29,1102.75,1103.00,1102.50,1102.75,259,65,324.00
06/03/2005,10:30,1102.75,1103.00,1102.50,1102.75,35,422,457.00
06/03/2005,10:31,1102.75,1102.75,1102.25,1102.25,1263,567,1830.00
06/03/2005,10:32,1102.50,1102.75,1102.25,1102.50,736,905,1641.00
06/03/2005,10:33,1102.25,1102.50,1102.25,1102.50,349,91,440.00
06/03/2005,10:34,1102.25,1102.50,1102.00,1102.25,199,1149,1348.00
06/03/2005,10:35,1102.25,1102.50,1102.00,1102.00,516,356,872.00
06/03/2005,10:36,1102.25,1102.50,1101.25,1101.75,1874,5557,7431.00
06/03/2005,10:37,1101.75,1102.25,1101.75,1102.00,495,3917,4412.00
06/03/2005,10:38,1101.75,1102.00,1101.25,1101.25,263,1716,1979.00
06/03/2005,10:39,1101.50,1101.50,1100.50,1100.75,1991,6449,8440.00
06/03/2005,10:40,1100.75,1101.00,1100.50,1100.75,1373,2013,3386.00
06/03/2005,10:41,1101.00,1101.25,1100.75,1100.75,814,1091,1905.00
06/03/2005,10:42,1100.75,1101.00,1100.25,1101.00,1838,1954,3792.00
06/03/2005,10:43,1100.75,1101.25,1100.75,1101.00,2395,415,2810.00
06/03/2005,10:44,1100.75,1101.00,1100.50,1100.75,261,2158,2419.00
06/03/2005,10:45,1100.75,1101.00,1100.25,1100.50,1079,1320,2399.00
06/03/2005,10:46,1100.50,1100.75,1099.75,1099.75,526,3264,3790.00
06/03/2005,10:47,1099.75,1100.25,1099.75,1100.00,1453,2640,4093.00
06/03/2005,10:48,1100.00,1100.25,1099.75,1100.00,1633,634,2267.00
06/03/2005,10:49,1100.00,1100.00,1098.75,1099.25,3267,7952,11219.00
06/03/2005,10:50,1099.25,1099.75,1099.25,1099.50,2576,232,2808.00
06/03/2005,10:51,1099.50,1099.50,1098.50,1098.75,804,5223,6027.00
06/03/2005,10:52,1099.00,1099.25,1098.75,1099.25,2506,775,3281.00
06/03/2005,10:53,1099.25,1099.25,1098.75,1098.75,762,1809,2571.00
06/03/2005,10:54,1099.00,1099.00,1097.50,1098.00,2835,8089,10924.00
06/03/2005,10:55,1098.00,1098.00,1097.00,1097.00,1444,4887,6331.00
06/03/2005,10:56,1097.00,1097.50,1096.75,1097.50,2993,5002,7995.00
06/03/2005,10:57,1097.50,1098.00,1097.25,1098.00,2817,1018,3835.00
06/03/2005,10:58,1098.00,1098.25,1098.00,1098.25,559,2891,3450.00
06/03/2005,10:59,1098.00,1098.25,1097.75,1098.00,733,839,1572.00
06/03/2005,11:00,1098.00,1098.25,1097.75,1098.00,315,405,720.00
06/03/2005,11:01,1098.00,1098.25,1097.75,1098.00,358,484,842.00
06/03/2005,11:02,1097.75,1098.00,1097.25,1097.75,899,2130,3029.00
06/03/2005,11:03,1097.75,1098.25,1097.50,1098.25,1798,483,2281.00
06/03/2005,11:04,1098.25,1098.50,1098.00,1098.25,2491,738,3229.00
06/03/2005,11:05,1098.25,1098.25,1098.00,1098.25,806,177,983.00
06/03/2005,11:06,1098.25,1098.50,1097.25,1097.25,555,2715,3270.00
06/03/2005,11:07,1097.25,1097.75,1097.25,1097.75,1720,1327,3047.00
06/03/2005,11:08,1097.75,1098.00,1097.50,1097.75,1404,721,2125.00
06/03/2005,11:09,1097.75,1098.00,1097.50,1097.75,452,234,686.00
06/03/2005,11:10,1098.00,1098.25,1097.75,1098.00,1304,1054,2358.00
06/03/2005,11:11,1098.00,1098.25,1097.75,1097.75,496,1296,1792.00
06/03/2005,11:12,1097.75,1097.75,1096.75,1097.00,1665,4275,5940.00
06/03/2005,11:13,1097.00,1097.25,1096.25,1096.75,1575,3966,5541.00
06/03/2005,11:14,1097.00,1097.50,1096.75,1097.00,1136,1478,2614.00
06/03/2005,11:15,1096.75,1097.25,1096.75,1096.75,204,917,1121.00
06/03/2005,11:16,1096.75,1097.00,1096.50,1096.75,313,1253,1566.00
06/03/2005,11:17,1096.75,1097.00,1096.00,1097.00,1191,2502,3693.00
06/03/2005,11:18,1097.00,1097.50,1096.75,1097.25,2340,475,2815.00
06/03/2005,11:19,1097.25,1097.75,1097.00,1097.75,1540,178,1718.00
06/03/2005,11:20,1097.75,1097.75,1097.25,1097.25,215,468,683.00
06/03/2005,11:21,1097.50,1097.50,1097.25,1097.50,67,136,203.00
06/03/2005,11:22,1097.50,1097.50,1097.00,1097.00,176,997,1173.00
06/03/2005,11:23,1097.25,1097.50,1097.00,1097.50,515,82,597.00
06/03/2005,11:24,1097.50,1097.50,1097.00,1097.25,396,462,858.00
06/03/2005,11:25,1097.25,1097.50,1097.25,1097.25,255,446,701.00
06/03/2005,11:26,1097.25,1097.25,1097.00,1097.00,125,330,455.00
06/03/2005,11:27,1097.00,1097.50,1097.00,1097.25,450,261,711.00
06/03/2005,11:28,1097.25,1097.50,1097.00,1097.25,498,501,999.00
06/03/2005,11:29,1097.25,1097.50,1097.00,1097.25,302,1049,1351.00
06/03/2005,11:30,1097.25,1097.25,1097.00,1097.25,400,31,431.00
06/03/2005,11:31,1097.25,1097.50,1097.00,1097.50,1369,24,1393.00
06/03/2005,11:32,1097.50,1097.50,1096.75,1096.75,79,2506,2585.00
06/03/2005,11:33,1096.75,1097.00,1096.50,1096.75,845,2198,3043.00
06/03/2005,11:34,1096.75,1097.00,1096.50,1096.75,347,107,454.00
06/03/2005,11:35,1096.75,1096.75,1096.50,1096.75,291,29,320.00
06/03/2005,11:36,1096.75,1096.75,1096.00,1096.50,1082,3301,4383.00
06/03/2005,11:37,1096.50,1096.75,1096.50,1096.75,16,564,580.00
06/03/2005,11:38,1096.50,1097.25,1096.50,1097.25,2108,126,2234.00
06/03/2005,11:39,1097.00,1097.25,1097.00,1097.00,154,24,178.00
06/03/2005,11:40,1097.25,1097.50,1097.25,1097.50,1803,40,1843.00
06/03/2005,11:41,1097.50,1097.75,1097.25,1097.75,816,21,837.00
06/03/2005,11:42,1097.75,1097.75,1097.25,1097.25,1053,775,1828.00
06/03/2005,11:43,1097.50,1097.75,1097.50,1097.75,248,18,266.00
06/03/2005,11:44,1097.75,1097.75,1097.50,1097.75,394,81,475.00
06/03/2005,11:45,1097.75,1098.00,1097.75,1097.75,323,429,752.00
06/03/2005,11:46,1097.50,1097.75,1097.00,1097.25,225,1131,1356.00
06/03/2005,11:47,1097.25,1097.50,1097.00,1097.50,176,481,657.00
06/03/2005,11:48,1097.25,1097.50,1097.00,1097.25,86,654,740.00
06/03/2005,11:49,1097.25,1097.50,1097.00,1097.25,264,468,732.00
06/03/2005,11:50,1097.00,1097.50,1097.00,1097.50,329,250,579.00
06/03/2005,11:51,1097.50,1097.75,1097.50,1097.50,324,247,571.00
06/03/2005,11:52,1097.25,1097.50,1097.25,1097.50,31,126,157.00
06/03/2005,11:53,1097.50,1097.75,1097.25,1097.75,411,3,414.00
06/03/2005,11:54,1097.75,1097.75,1097.25,1097.50,216,114,330.00
06/03/2005,11:55,1097.25,1097.25,1097.00,1097.00,24,596,620.00
06/03/2005,11:56,1097.25,1097.25,1097.00,1097.25,387,63,450.00
06/03/2005,11:57,1097.25,1097.25,1097.00,1097.25,175,736,911.00
06/03/2005,11:58,1097.25,1097.75,1097.25,1097.50,1284,634,1918.00
06/03/2005,11:59,1097.25,1097.50,1097.25,1097.25,1,374,375.00
06/03/2005,12:00,1097.25,1097.75,1097.25,1097.50,306,65,371.00
06/03/2005,12:01,1097.75,1097.75,1097.25,1097.50,475,1419,1894.00
06/03/2005,12:02,1097.50,1097.75,1097.25,1097.50,489,135,624.00
06/03/2005,12:03,1097.50,1097.50,1097.00,1097.25,56,949,1005.00
06/03/2005,12:04,1097.00,1097.25,1097.00,1097.25,191,714,905.00
06/03/2005,12:05,1097.25,1097.50,1097.00,1097.50,316,10,326.00
06/03/2005,12:06,1097.25,1097.75,1097.25,1097.75,428,37,465.00
06/03/2005,12:07,1097.75,1097.75,1097.25,1097.75,365,733,1098.00
06/03/2005,12:08,1097.75,1098.00,1097.50,1097.75,859,340,1199.00
06/03/2005,12:09,1097.75,1097.75,1097.50,1097.75,27,51,78.00
06/03/2005,12:10,1097.75,1098.00,1097.75,1098.00,121,47,168.00
06/03/2005,12:11,1097.75,1098.00,1097.50,1098.00,327,566,893.00
06/03/2005,12:12,1097.75,1098.00,1097.75,1098.00,10,52,62.00
06/03/2005,12:13,1098.00,1098.00,1097.75,1098.00,130,126,256.00
06/03/2005,12:14,1098.00,1098.00,1097.75,1097.75,123,151,274.00
06/03/2005,12:15,1098.00,1098.00,1097.50,1097.50,272,919,1191.00
06/03/2005,12:16,1097.50,1097.75,1097.00,1097.00,78,1225,1303.00
06/03/2005,12:17,1097.00,1097.75,1096.75,1097.75,2196,1518,3714.00
06/03/2005,12:18,1097.75,1097.75,1097.25,1097.50,91,547,638.00
06/03/2005,12:19,1097.50,1097.75,1097.25,1097.75,328,12,340.00
06/03/2005,12:20,1097.50,1097.75,1097.25,1097.75,168,207,375.00
06/03/2005,12:21,1097.75,1098.00,1097.50,1097.75,301,551,852.00
06/03/2005,12:22,1097.75,1097.75,1097.50,1097.75,834,11,845.00
06/03/2005,12:23,1097.75,1098.00,1097.50,1097.50,1018,144,1162.00
06/03/2005,12:24,1097.75,1098.00,1097.50,1097.75,335,308,643.00
06/03/2005,12:25,1097.50,1097.75,1097.25,1097.50,266,323,589.00
06/03/2005,12:26,1097.50,1097.75,1097.50,1097.50,269,317,586.00
06/03/2005,12:27,1097.50,1097.75,1097.50,1097.50,13,84,97.00
06/03/2005,12:28,1097.50,1097.75,1097.25,1097.25,203,1482,1685.00
06/03/2005,12:29,1097.00,1097.75,1096.75,1097.75,1030,928,1958.00
06/03/2005,12:30,1097.50,1098.75,1097.50,1098.75,4112,284,4396.00
06/03/2005,12:31,1098.75,1099.00,1098.25,1098.25,1399,1616,3015.00
06/03/2005,12:32,1098.50,1098.75,1098.25,1098.75,2083,135,2218.00
06/03/2005,12:33,1098.75,1099.00,1098.25,1098.50,467,906,1373.00
06/03/2005,12:34,1098.50,1098.50,1098.25,1098.50,114,8,122.00
06/03/2005,12:35,1098.50,1098.50,1098.25,1098.25,229,266,495.00
06/03/2005,12:36,1098.50,1098.75,1098.25,1098.50,647,1151,1798.00
06/03/2005,12:37,1098.50,1098.50,1098.25,1098.50,30,660,690.00
06/03/2005,12:38,1098.50,1098.50,1098.25,1098.25,18,407,425.00
06/03/2005,12:39,1098.25,1098.50,1098.00,1098.00,6,1466,1472.00
06/03/2005,12:40,1098.00,1098.25,1098.00,1098.25,1726,308,2034.00
06/03/2005,12:41,1098.25,1098.50,1098.25,1098.50,227,21,248.00
06/03/2005,12:42,1098.25,1098.50,1098.25,1098.25,4,633,637.00
06/03/2005,12:43,1098.50,1098.50,1098.25,1098.50,690,4,694.00
06/03/2005,12:44,1098.50,1098.50,1098.25,1098.25,44,7,51.00
06/03/2005,12:45,1098.25,1098.75,1098.25,1098.75,915,74,989.00
06/03/2005,12:46,1098.75,1099.00,1098.50,1099.00,1055,136,1191.00
06/03/2005,12:47,1099.00,1099.25,1098.75,1099.00,1162,1042,2204.00
06/03/2005,12:48,1099.00,1099.00,1098.75,1099.00,139,65,204.00
06/03/2005,12:49,1099.00,1099.00,1098.50,1098.75,167,1087,1254.00
06/03/2005,12:50,1098.50,1098.75,1098.50,1098.50,28,1636,1664.00
06/03/2005,12:51,1098.50,1098.50,1098.00,1098.25,43,1657,1700.00
06/03/2005,12:52,1098.25,1098.50,1098.25,1098.25,13,61,74.00
06/03/2005,12:53,1098.50,1098.75,1098.25,1098.50,618,774,1392.00
06/03/2005,12:54,1098.50,1098.75,1098.50,1098.50,57,38,95.00
06/03/2005,12:55,1098.50,1098.75,1098.25,1098.50,142,711,853.00
06/03/2005,12:56,1098.25,1098.50,1098.25,1098.50,87,22,109.00
06/03/2005,12:57,1098.25,1098.75,1098.25,1098.75,537,19,556.00
06/03/2005,12:58,1098.50,1098.75,1098.25,1098.50,36,327,363.00
06/03/2005,12:59,1098.50,1098.75,1098.50,1098.75,149,8,157.00
06/03/2005,13:00,1098.50,1098.75,1098.50,1098.50,7,653,660.00
06/03/2005,13:01,1098.50,1098.75,1098.25,1098.50,138,64,202.00
06/03/2005,13:02,1098.50,1098.50,1097.50,1097.50,232,4885,5117.00
06/03/2005,13:03,1097.50,1098.00,1097.50,1097.75,1590,984,2574.00
06/03/2005,13:04,1097.75,1098.00,1097.50,1097.75,156,441,597.00
06/03/2005,13:05,1097.75,1098.00,1097.25,1097.25,12,2024,2036.00
06/03/2005,13:06,1097.25,1097.50,1097.00,1097.25,1757,3039,4796.00
06/03/2005,13:07,1097.25,1097.75,1097.25,1097.50,392,254,646.00
06/03/2005,13:08,1097.50,1097.75,1097.25,1097.50,358,66,424.00
06/03/2005,13:09,1097.75,1098.00,1097.50,1097.75,485,11,496.00
06/03/2005,13:10,1098.00,1098.50,1097.75,1098.25,2170,62,2232.00
06/03/2005,13:11,1098.25,1098.50,1097.75,1098.00,144,890,1034.00
06/03/2005,13:12,1098.00,1098.25,1098.00,1098.00,121,304,425.00
06/03/2005,13:13,1098.00,1098.25,1097.75,1098.25,243,125,368.00
06/03/2005,13:14,1098.25,1098.25,1097.75,1098.00,330,939,1269.00
06/03/2005,13:15,1098.00,1098.25,1097.75,1097.75,19,168,187.00
06/03/2005,13:16,1097.75,1098.75,1097.75,1098.50,1415,416,1831.00
06/03/2005,13:17,1098.50,1099.75,1098.50,1099.50,5128,1039,6167.00
06/03/2005,13:18,1099.50,1099.75,1099.25,1099.50,1713,677,2390.00
06/03/2005,13:19,1099.50,1099.75,1099.50,1099.75,153,161,314.00
06/03/2005,13:20,1099.50,1100.25,1099.50,1100.00,1715,1001,2716.00
06/03/2005,13:21,1100.00,1100.25,1099.50,1100.00,1349,2575,3924.00
06/03/2005,13:22,1099.75,1100.00,1099.50,1099.50,33,447,480.00
06/03/2005,13:23,1099.75,1100.00,1099.50,1099.50,573,396,969.00
06/03/2005,13:24,1099.50,1099.75,1099.50,1099.75,87,78,165.00
06/03/2005,13:25,1099.75,1099.75,1099.25,1099.50,690,838,1528.00
06/03/2005,13:26,1099.50,1100.00,1099.25,1099.75,722,391,1113.00
06/03/2005,13:27,1099.75,1099.75,1099.50,1099.75,32,65,97.00
06/03/2005,13:28,1099.50,1099.75,1099.25,1099.25,57,484,541.00
06/03/2005,13:29,1099.25,1099.25,1098.75,1099.00,1052,2281,3333.00
06/03/2005,13:30,1099.25,1099.25,1098.50,1098.75,278,2001,2279.00
06/03/2005,13:31,1098.50,1099.00,1098.50,1098.75,1235,1132,2367.00
06/03/2005,13:32,1098.75,1098.75,1098.25,1098.50,99,593,692.00
06/03/2005,13:33,1098.50,1099.00,1098.50,1098.75,2310,996,3306.00
06/03/2005,13:34,1098.75,1098.75,1098.50,1098.75,225,30,255.00
06/03/2005,13:35,1098.75,1098.75,1098.50,1098.75,119,75,194.00
06/03/2005,13:36,1098.75,1098.75,1098.25,1098.25,143,1290,1433.00
06/03/2005,13:37,1098.25,1098.50,1098.25,1098.25,46,193,239.00
06/03/2005,13:38,1098.50,1098.50,1098.25,1098.25,52,1522,1574.00
06/03/2005,13:39,1098.00,1098.50,1098.00,1098.25,808,115,923.00
06/03/2005,13:40,1098.50,1098.50,1098.25,1098.25,65,151,216.00
06/03/2005,13:41,1098.25,1098.75,1098.25,1098.50,540,112,652.00
06/03/2005,13:42,1098.75,1099.00,1098.50,1098.75,1717,912,2629.00
06/03/2005,13:43,1098.75,1099.00,1098.75,1099.00,60,7,67.00
06/03/2005,13:44,1099.00,1099.00,1098.75,1099.00,139,120,259.00
06/03/2005,13:45,1099.00,1099.00,1098.75,1098.75,6,231,237.00
06/03/2005,13:46,1098.75,1099.00,1098.50,1098.75,78,621,699.00
06/03/2005,13:47,1098.75,1098.75,1098.50,1098.50,25,12,37.00
06/03/2005,13:48,1098.50,1098.50,1097.50,1098.00,504,4054,4558.00
06/03/2005,13:49,1097.75,1098.25,1097.75,1098.00,851,336,1187.00
06/03/2005,13:50,1098.00,1098.25,1097.75,1098.00,561,496,1057.00
06/03/2005,13:51,1098.25,1098.25,1097.50,1097.75,1101,981,2082.00
06/03/2005,13:52,1097.75,1098.00,1097.25,1097.50,323,1726,2049.00
06/03/2005,13:53,1097.50,1097.50,1097.00,1097.25,452,1743,2195.00
06/03/2005,13:54,1097.25,1097.25,1096.50,1096.75,1182,3757,4939.00
06/03/2005,13:55,1096.50,1096.75,1096.25,1096.50,1960,1315,3275.00
06/03/2005,13:56,1096.75,1097.00,1096.50,1096.75,1263,464,1727.00
06/03/2005,13:57,1096.75,1097.25,1096.50,1096.75,910,659,1569.00
06/03/2005,13:58,1096.75,1097.00,1096.75,1096.75,554,17,571.00
06/03/2005,13:59,1097.00,1097.75,1096.75,1097.25,2312,862,3174.00
06/03/2005,14:00,1097.50,1097.50,1097.25,1097.25,1165,266,1431.00
06/03/2005,14:01,1097.25,1097.50,1097.25,1097.50,372,553,925.00
06/03/2005,14:02,1097.25,1097.50,1097.00,1097.25,452,767,1219.00
06/03/2005,14:03,1097.25,1097.25,1096.75,1097.25,1142,830,1972.00
06/03/2005,14:04,1097.25,1097.50,1097.00,1097.50,880,24,904.00
06/03/2005,14:05,1097.25,1097.75,1097.25,1097.50,582,34,616.00
06/03/2005,14:06,1097.50,1098.25,1097.50,1098.25,1674,72,1746.00
06/03/2005,14:07,1098.00,1098.50,1098.00,1098.25,2162,255,2417.00
06/03/2005,14:08,1098.25,1098.25,1098.00,1098.00,16,94,110.00
06/03/2005,14:09,1098.00,1098.50,1098.00,1098.50,1222,110,1332.00
06/03/2005,14:10,1098.50,1099.00,1098.50,1098.75,1273,327,1600.00
06/03/2005,14:11,1098.50,1098.75,1098.25,1098.25,268,714,982.00
06/03/2005,14:12,1098.25,1098.50,1098.25,1098.50,405,1012,1417.00
06/03/2005,14:13,1098.75,1098.75,1098.25,1098.25,10,171,181.00
06/03/2005,14:14,1098.50,1098.50,1098.00,1098.00,150,1081,1231.00
06/03/2005,14:15,1098.00,1098.25,1097.75,1097.75,118,834,952.00
06/03/2005,14:16,1097.75,1098.00,1097.75,1098.00,633,270,903.00
06/03/2005,14:17,1098.00,1098.00,1097.25,1097.25,1456,1621,3077.00
06/03/2005,14:18,1097.50,1097.75,1096.75,1097.50,2910,1899,4809.00
06/03/2005,14:19,1097.50,1098.00,1097.50,1097.75,1778,48,1826.00
06/03/2005,14:20,1098.00,1098.50,1097.75,1098.25,1119,309,1428.00
06/03/2005,14:21,1098.25,1098.25,1097.75,1097.75,154,382,536.00
06/03/2005,14:22,1097.75,1098.00,1097.25,1097.25,103,1126,1229.00
06/03/2005,14:23,1097.25,1097.75,1097.25,1097.75,245,65,310.00
06/03/2005,14:24,1097.75,1098.00,1097.25,1097.50,753,1341,2094.00
06/03/2005,14:25,1097.50,1097.75,1096.75,1097.00,695,2782,3477.00
06/03/2005,14:26,1097.25,1097.25,1097.00,1097.25,275,229,504.00
06/03/2005,14:27,1097.00,1097.25,1096.75,1096.75,64,768,832.00
06/03/2005,14:28,1097.00,1097.00,1096.25,1096.25,1198,2898,4096.00
06/03/2005,14:29,1096.50,1096.50,1096.00,1096.00,827,2098,2925.00
06/03/2005,14:30,1096.25,1096.75,1096.00,1096.50,1763,716,2479.00
06/03/2005,14:31,1096.50,1096.75,1096.25,1096.50,622,691,1313.00
06/03/2005,14:32,1096.75,1097.25,1096.50,1097.25,1448,105,1553.00
06/03/2005,14:33,1097.25,1097.25,1096.75,1097.00,535,584,1119.00
06/03/2005,14:34,1097.00,1097.25,1097.00,1097.25,97,19,116.00
06/03/2005,14:35,1097.25,1097.25,1097.00,1097.25,174,33,207.00
06/03/2005,14:36,1097.25,1097.50,1097.00,1097.50,1053,486,1539.00
06/03/2005,14:37,1097.25,1098.00,1097.00,1097.50,1461,1207,2668.00
06/03/2005,14:38,1097.75,1098.75,1097.75,1098.50,3121,872,3993.00
06/03/2005,14:39,1098.50,1098.50,1098.00,1098.00,488,1154,1642.00
06/03/2005,14:40,1098.00,1098.25,1097.75,1097.75,76,670,746.00
06/03/2005,14:41,1097.75,1098.50,1097.75,1098.25,2537,347,2884.00
06/03/2005,14:42,1098.50,1099.00,1098.25,1098.75,2758,910,3668.00
06/03/2005,14:43,1098.75,1099.00,1098.50,1099.00,1248,550,1798.00
06/03/2005,14:44,1099.00,1099.50,1098.50,1099.00,1893,1768,3661.00
06/03/2005,14:45,1099.00,1099.25,1098.75,1099.00,1033,1010,2043.00
06/03/2005,14:46,1098.75,1099.25,1098.75,1099.00,826,228,1054.00
06/03/2005,14:47,1099.25,1099.50,1099.00,1099.25,1078,699,1777.00
06/03/2005,14:48,1099.50,1099.75,1099.00,1099.25,2148,1597,3745.00
06/03/2005,14:49,1099.25,1099.50,1099.00,1099.00,279,1024,1303.00
06/03/2005,14:50,1099.00,1099.50,1099.00,1099.25,2145,186,2331.00
06/03/2005,14:51,1099.50,1099.50,1099.00,1099.00,246,593,839.00
06/03/2005,14:52,1099.00,1099.00,1098.50,1098.50,102,2840,2942.00
06/03/2005,14:53,1098.50,1098.75,1098.25,1098.75,1478,843,2321.00
06/03/2005,14:54,1098.50,1098.75,1098.25,1098.50,451,623,1074.00
06/03/2005,14:55,1098.75,1099.00,1098.50,1099.00,2722,602,3324.00
06/03/2005,14:56,1099.00,1099.00,1098.50,1099.00,1294,665,1959.00
06/03/2005,14:57,1099.00,1099.00,1098.50,1098.75,901,373,1274.00
06/03/2005,14:58,1098.75,1099.00,1098.50,1099.00,1012,882,1894.00
06/03/2005,14:59,1099.00,1099.00,1098.25,1098.50,1606,2135,3741.00
06/03/2005,15:00,1098.50,1098.75,1098.00,1098.25,1835,4079,5914.00
06/03/2005,15:01,1098.00,1099.25,1098.00,1099.25,5703,666,6369.00
06/03/2005,15:02,1099.00,1099.25,1098.75,1099.00,1207,1839,3046.00
06/03/2005,15:03,1099.00,1099.25,1098.75,1099.00,583,1057,1640.00
06/03/2005,15:04,1099.00,1099.25,1098.50,1098.75,1923,2672,4595.00
06/03/2005,15:05,1099.00,1099.00,1098.75,1099.00,465,498,963.00
06/03/2005,15:06,1099.00,1099.25,1098.75,1099.00,1495,935,2430.00
06/03/2005,15:07,1099.25,1099.25,1098.75,1099.00,1816,1497,3313.00
06/03/2005,15:08,1099.25,1099.25,1098.75,1099.00,685,469,1154.00
06/03/2005,15:09,1099.00,1099.25,1098.75,1099.00,451,658,1109.00
06/03/2005,15:10,1099.00,1100.00,1099.00,1100.00,5552,850,6402.00
06/03/2005,15:11,1099.75,1100.50,1099.50,1099.75,2155,3359,5514.00
06/03/2005,15:12,1099.75,1099.75,1099.50,1099.75,76,209,285.00
06/03/2005,15:13,1099.75,1099.75,1099.50,1099.50,196,79,275.00
06/03/2005,15:14,1099.50,1099.75,1099.50,1099.75,240,283,523.00
06/03/2005,15:15,1099.75,1100.00,1099.50,1100.00,3704,1493,5197.00
06/03/2005,15:16,1100.00,1100.00,1099.75,1100.00,10,1,11.00
06/05/2005,17:01,1099.50,1099.75,1099.25,1099.25,94,126,220.00
06/05/2005,17:02,1099.25,1099.25,1099.25,1099.25,0,3,3.00
06/05/2005,17:03,1099.25,1099.25,1099.00,1099.25,9,74,83.00
06/05/2005,17:04,1099.50,1099.50,1099.00,1099.00,1,3,4.00
06/05/2005,17:05,1099.25,1099.25,1099.00,1099.00,12,6,18.00
06/05/2005,17:06,1099.25,1099.25,1099.25,1099.25,6,0,6.00
06/05/2005,17:07,1099.25,1099.50,1099.25,1099.50,28,0,28.00
06/05/2005,17:08,1099.50,1099.50,1099.50,1099.50,9,0,9.00
06/05/2005,17:09,1099.25,1099.25,1099.25,1099.25,0,31,31.00
06/05/2005,17:10,1099.25,1099.50,1099.25,1099.25,6,19,25.00
06/05/2005,17:11,1099.25,1099.25,1099.00,1099.00,0,6,6.00
06/05/2005,17:12,1099.00,1099.00,1099.00,1099.00,0,69,69.00
06/05/2005,17:13,1098.75,1099.00,1098.75,1098.75,1,2,3.00
06/05/2005,17:14,1099.00,1099.00,1098.75,1099.00,15,1,16.00
06/05/2005,17:17,1099.00,1099.00,1099.00,1099.00,1,0,1.00
06/05/2005,17:18,1099.00,1099.00,1099.00,1099.00,6,0,6.00
06/05/2005,17:19,1099.00,1099.00,1099.00,1099.00,6,0,6.00
06/05/2005,17:20,1099.00,1099.25,1099.00,1099.25,23,0,23.00
06/05/2005,17:23,1099.25,1099.25,1099.25,1099.25,2,0,2.00
06/05/2005,17:28,1099.25,1099.25,1099.00,1099.00,1,47,48.00
06/05/2005,17:29,1099.00,1099.00,1099.00,1099.00,0,4,4.00
06/05/2005,17:31,1099.00,1099.00,1099.00,1099.00,0,5,5.00
06/05/2005,17:32,1099.00,1099.00,1099.00,1099.00,0,1,1.00
06/05/2005,17:33,1099.25,1099.25,1098.75,1099.00,6,8,14.00
06/05/2005,17:34,1099.00,1099.25,1099.00,1099.25,33,0,33.00
06/05/2005,17:40,1099.25,1099.25,1099.00,1099.00,3,3,6.00
06/05/2005,17:41,1099.00,1099.00,1099.00,1099.00,0,2,2.00
06/05/2005,17:42,1099.00,1099.25,1099.00,1099.25,2,1,3.00
06/05/2005,17:49,1099.25,1099.25,1099.25,1099.25,40,0,40.00
06/05/2005,17:59,1099.25,1099.25,1099.00,1099.00,1,1,2.00
06/05/2005,18:02,1099.25,1099.25,1099.25,1099.25,38,0,38.00
06/05/2005,18:08,1099.25,1099.25,1099.25,1099.25,40,0,40.00
06/05/2005,18:09,1099.50,1099.50,1099.50,1099.50,8,0,8.00
06/05/2005,18:11,1099.50,1099.50,1099.50,1099.50,4,0,4.00
06/05/2005,18:12,1099.50,1099.50,1099.50,1099.50,1,0,1.00
06/05/2005,18:13,1099.50,1099.50,1099.50,1099.50,7,0,7.00
06/05/2005,18:14,1099.50,1099.50,1099.50,1099.50,12,0,12.00
06/05/2005,18:15,1099.50,1099.50,1099.50,1099.50,12,0,12.00
06/05/2005,18:16,1099.50,1099.50,1099.50,1099.50,1,0,1.00
06/05/2005,18:17,1099.50,1099.50,1099.50,1099.50,1,0,1.00
06/05/2005,18:19,1099.50,1099.50,1099.50,1099.50,25,0,25.00
06/05/2005,18:20,1099.50,1099.50,1099.50,1099.50,43,0,43.00
06/05/2005,18:21,1099.50,1099.50,1099.50,1099.50,3,0,3.00
06/05/2005,18:22,1099.50,1099.50,1099.50,1099.50,6,0,6.00
06/05/2005,18:23,1099.50,1099.50,1099.50,1099.50,1,0,1.00
06/05/2005,18:24,1099.50,1099.75,1099.50,1099.75,2,0,2.00
06/05/2005,18:25,1099.50,1099.50,1099.50,1099.50,0,2,2.00
06/05/2005,18:28,1099.50,1099.50,1099.50,1099.50,0,13,13.00
06/05/2005,18:29,1099.50,1099.50,1099.50,1099.50,0,47,47.00
06/05/2005,18:30,1099.50,1099.75,1099.50,1099.75,1,1,2.00
06/05/2005,18:31,1099.25,1099.50,1099.25,1099.50,2,35,37.00
06/05/2005,18:34,1099.25,1099.25,1099.25,1099.25,0,8,8.00
06/05/2005,18:38,1099.50,1099.50,1099.25,1099.25,2,8,10.00
06/05/2005,18:40,1099.25,1099.25,1099.25,1099.25,0,3,3.00
06/05/2005,18:42,1099.50,1099.75,1099.50,1099.75,17,0,17.00
06/05/2005,18:45,1099.50,1099.50,1099.50,1099.50,0,7,7.00
06/05/2005,18:46,1099.25,1099.25,1099.25,1099.25,0,1,1.00
06/05/2005,18:48,1099.25,1099.25,1099.25,1099.25,0,1,1.00
06/05/2005,18:49,1099.25,1099.25,1099.25,1099.25,0,2,2.00
06/05/2005,18:51,1099.25,1099.25,1099.25,1099.25,0,21,21.00
06/05/2005,18:52,1099.25,1099.25,1099.25,1099.25,0,6,6.00
06/05/2005,18:56,1099.25,1099.25,1099.25,1099.25,0,5,5.00
06/05/2005,18:58,1099.25,1099.25,1099.25,1099.25,0,3,3.00
06/05/2005,18:59,1099.25,1099.25,1099.25,1099.25,0,2,2.00
06/05/2005,19:07,1099.50,1099.50,1099.50,1099.50,10,0,10.00
06/05/2005,19:08,1099.50,1099.50,1099.50,1099.50,2,0,2.00
06/05/2005,19:09,1099.25,1099.25,1099.25,1099.25,0,2,2.00
06/05/2005,19:10,1099.25,1099.25,1099.25,1099.25,0,5,5.00
06/05/2005,19:14,1099.25,1099.25,1099.25,1099.25,0,2,2.00
06/05/2005,19:17,1099.50,1099.50,1099.50,1099.50,2,0,2.00
06/05/2005,19:18,1099.50,1099.50,1099.50,1099.50,9,0,9.00
06/05/2005,19:20,1099.25,1099.25,1099.25,1099.25,0,6,6.00
06/05/2005,19:22,1099.25,1099.25,1099.25,1099.25,0,53,53.00
06/05/2005,19:23,1099.25,1099.25,1099.25,1099.25,0,4,4.00
06/05/2005,19:24,1099.25,1099.25,1099.25,1099.25,0,15,15.00
06/05/2005,19:26,1099.50,1099.50,1099.50,1099.50,1,0,1.00
06/05/2005,19:27,1099.50,1099.50,1099.50,1099.50,1,0,1.00
06/05/2005,19:28,1099.25,1099.25,1099.25,1099.25,0,7,7.00
06/05/2005,19:30,1099.25,1099.25,1099.25,1099.25,0,1,1.00
06/05/2005,19:33,1099.25,1099.25,1099.25,1099.25,0,1,1.00
06/05/2005,19:39,1099.50,1099.50,1099.50,1099.50,10,0,10.00
06/05/2005,19:40,1099.50,1099.50,1099.25,1099.25,1,2,3.00
06/05/2005,19:46,1099.25,1099.25,1099.25,1099.25,0,41,41.00
06/05/2005,19:51,1099.50,1099.50,1099.50,1099.50,1,0,1.00
06/05/2005,19:54,1099.25,1099.25,1099.25,1099.25,0,1,1.00
06/05/2005,19:56,1099.50,1099.50,1099.25,1099.25,1,3,4.00
06/05/2005,19:57,1099.25,1099.25,1099.25,1099.25,0,1,1.00
06/05/2005,19:58,1099.50,1099.50,1099.50,1099.50,2,0,2.00
06/05/2005,19:59,1099.25,1099.50,1099.25,1099.50,1,2,3.00
06/05/2005,20:01,1099.50,1099.50,1099.50,1099.50,5,0,5.00
06/05/2005,20:05,1099.25,1099.25,1099.25,1099.25,0,5,5.00
06/05/2005,20:09,1099.25,1099.25,1099.25,1099.25,0,18,18.00
06/05/2005,20:10,1099.25,1099.25,1099.25,1099.25,0,29,29.00
06/05/2005,20:11,1099.00,1099.25,1099.00,1099.25,1,55,56.00
06/05/2005,20:12,1099.00,1099.00,1099.00,1099.00,0,3,3.00
06/05/2005,20:13,1099.25,1099.25,1099.25,1099.25,2,0,2.00
06/05/2005,20:15,1099.25,1099.25,1099.25,1099.25,1,0,1.00
06/05/2005,20:16,1099.00,1099.00,1099.00,1099.00,0,7,7.00
06/05/2005,20:19,1099.00,1099.25,1099.00,1099.25,1,1,2.00
06/05/2005,20:22,1099.00,1099.00,1099.00,1099.00,0,2,2.00
06/05/2005,20:23,1099.25,1099.25,1099.25,1099.25,2,0,2.00
06/05/2005,20:25,1099.00,1099.00,1099.00,1099.00,0,3,3.00
06/05/2005,20:27,1099.25,1099.25,1099.25,1099.25,1,0,1.00
06/05/2005,20:29,1099.25,1099.25,1099.25,1099.25,1,0,1.00
06/05/2005,20:30,1099.00,1099.00,1099.00,1099.00,0,3,3.00
06/05/2005,20:32,1099.25,1099.25,1099.25,1099.25,2,0,2.00
06/05/2005,20:33,1099.00,1099.25,1099.00,1099.25,2,30,32.00
06/05/2005,20:34,1099.00,1099.00,1099.00,1099.00,0,5,5.00
06/05/2005,20:35,1099.00,1099.25,1099.00,1099.25,34,2,36.00
06/05/2005,20:36,1099.25,1099.25,1099.25,1099.25,51,0,51.00
06/05/2005,20:38,1099.25,1099.25,1099.25,1099.25,9,0,9.00
06/05/2005,20:39,1099.25,1099.25,1099.25,1099.25,3,0,3.00
06/05/2005,20:43,1099.50,1099.50,1099.25,1099.25,4,2,6.00
06/05/2005,20:47,1099.50,1099.50,1099.50,1099.50,3,0,3.00
06/05/2005,20:48,1099.50,1099.50,1099.50,1099.50,20,0,20.00
06/05/2005,20:49,1099.50,1099.50,1099.50,1099.50,76,0,76.00
06/05/2005,20:50,1099.50,1099.50,1099.50,1099.50,10,0,10.00
06/05/2005,20:52,1099.50,1099.50,1099.50,1099.50,1,0,1.00
06/05/2005,20:53,1099.50,1099.50,1099.50,1099.50,3,0,3.00
06/05/2005,20:57,1099.50,1099.50,1099.50,1099.50,5,0,5.00
06/05/2005,20:58,1099.75,1099.75,1099.75,1099.75,15,0,15.00
06/05/2005,20:59,1099.75,1099.75,1099.75,1099.75,20,0,20.00
06/05/2005,21:00,1099.75,1099.75,1099.75,1099.75,30,0,30.00
06/05/2005,21:01,1099.75,1100.00,1099.75,1099.75,67,7,74.00
06/05/2005,21:03,1100.00,1100.00,1099.75,1099.75,2,13,15.00
06/05/2005,21:04,1099.75,1099.75,1099.75,1099.75,0,10,10.00
06/05/2005,21:05,1099.75,1099.75,1099.75,1099.75,0,33,33.00
06/05/2005,21:06,1099.75,1099.75,1099.75,1099.75,0,3,3.00
06/05/2005,21:07,1099.75,1099.75,1099.75,1099.75,0,23,23.00
06/05/2005,21:08,1099.75,1099.75,1099.75,1099.75,0,1,1.00
06/05/2005,21:09,1099.75,1099.75,1099.75,1099.75,0,6,6.00
06/05/2005,21:11,1099.75,1099.75,1099.75,1099.75,0,16,16.00
06/05/2005,21:12,1099.75,1099.75,1099.75,1099.75,0,1,1.00
06/05/2005,21:13,1099.75,1099.75,1099.75,1099.75,0,2,2.00
06/05/2005,21:15,1099.75,1099.75,1099.75,1099.75,0,1,1.00
06/05/2005,21:16,1099.75,1099.75,1099.75,1099.75,0,1,1.00
06/05/2005,21:19,1099.75,1099.75,1099.75,1099.75,0,5,5.00
06/05/2005,21:22,1099.75,1099.75,1099.75,1099.75,0,15,15.00
06/05/2005,21:24,1099.75,1099.75,1099.75,1099.75,0,1,1.00
06/05/2005,21:28,1099.75,1099.75,1099.75,1099.75,0,2,2.00
06/05/2005,21:29,1099.75,1099.75,1099.75,1099.75,0,6,6.00
06/05/2005,21:30,1099.75,1099.75,1099.75,1099.75,0,1,1.00
06/05/2005,21:31,1099.75,1099.75,1099.75,1099.75,0,2,2.00
06/05/2005,21:32,1099.75,1099.75,1099.75,1099.75,0,2,2.00
06/05/2005,21:36,1099.50,1099.75,1099.50,1099.75,2,53,55.00
06/05/2005,21:39,1099.50,1099.50,1099.50,1099.50,0,3,3.00
06/05/2005,21:45,1099.75,1100.00,1099.75,1100.00,89,0,89.00
06/05/2005,21:47,1099.75,1099.75,1099.75,1099.75,0,7,7.00
06/05/2005,21:49,1099.75,1099.75,1099.75,1099.75,0,1,1.00
06/05/2005,21:50,1099.75,1099.75,1099.75,1099.75,0,2,2.00
06/05/2005,21:55,1099.75,1099.75,1099.75,1099.75,0,7,7.00
06/05/2005,21:58,1099.50,1099.50,1099.50,1099.50,0,2,2.00
06/05/2005,22:00,1099.50,1099.75,1099.50,1099.75,3,1,4.00
06/05/2005,22:02,1099.75,1099.75,1099.75,1099.75,2,0,2.00
06/05/2005,22:12,1099.50,1099.75,1099.50,1099.75,1,6,7.00
06/05/2005,22:22,1099.50,1099.75,1099.50,1099.75,1,1,2.00
06/05/2005,22:23,1099.50,1099.50,1099.50,1099.50,0,5,5.00
06/05/2005,22:26,1099.50,1099.50,1099.50,1099.50,0,1,1.00
06/05/2005,22:30,1099.50,1099.50,1099.50,1099.50,0,10,10.00
06/05/2005,22:41,1099.50,1099.50,1099.50,1099.50,0,6,6.00
06/05/2005,22:44,1099.50,1099.50,1099.50,1099.50,0,3,3.00
06/05/2005,22:46,1099.50,1099.50,1099.50,1099.50,0,3,3.00
06/05/2005,22:47,1099.75,1099.75,1099.75,1099.75,10,0,10.00
06/05/2005,22:48,1099.50,1099.50,1099.50,1099.50,0,1,1.00
06/05/2005,22:49,1099.75,1099.75,1099.75,1099.75,1,0,1.00
06/05/2005,22:50,1099.75,1099.75,1099.75,1099.75,1,0,1.00
06/05/2005,22:56,1099.75,1099.75,1099.75,1099.75,4,0,4.00
06/05/2005,23:02,1099.50,1099.50,1099.50,1099.50,0,5,5.00
06/05/2005,23:03,1099.50,1099.50,1099.50,1099.50,0,1,1.00
06/05/2005,23:06,1099.75,1099.75,1099.75,1099.75,1,0,1.00
06/05/2005,23:08,1099.75,1099.75,1099.75,1099.75,16,0,16.00
06/05/2005,23:09,1099.75,1099.75,1099.75,1099.75,33,0,33.00
06/05/2005,23:10,1099.75,1099.75,1099.75,1099.75,6,0,6.00
06/05/2005,23:11,1099.75,1099.75,1099.75,1099.75,1,0,1.00
06/05/2005,23:13,1099.75,1099.75,1099.75,1099.75,3,0,3.00
06/05/2005,23:14,1099.75,1099.75,1099.75,1099.75,1,0,1.00
06/05/2005,23:15,1099.75,1099.75,1099.75,1099.75,4,0,4.00
06/05/2005,23:16,1099.75,1099.75,1099.25,1099.50,82,60,142.00
06/05/2005,23:17,1099.50,1099.50,1099.50,1099.50,8,0,8.00
06/05/2005,23:19,1099.75,1099.75,1099.75,1099.75,6,0,6.00
06/05/2005,23:20,1099.75,1099.75,1099.75,1099.75,1,0,1.00
06/05/2005,23:21,1099.75,1099.75,1099.75,1099.75,14,0,14.00
06/05/2005,23:24,1099.75,1099.75,1099.75,1099.75,5,0,5.00
06/05/2005,23:28,1099.75,1099.75,1099.75,1099.75,2,0,2.00
06/05/2005,23:30,1099.75,1099.75,1099.75,1099.75,1,0,1.00
06/05/2005,23:31,1099.75,1099.75,1099.75,1099.75,3,0,3.00
06/05/2005,23:33,1099.75,1099.75,1099.75,1099.75,2,0,2.00
06/05/2005,23:41,1099.75,1099.75,1099.75,1099.75,2,0,2.00
06/05/2005,23:44,1099.75,1099.75,1099.75,1099.75,2,0,2.00
06/05/2005,23:45,1099.75,1099.75,1099.75,1099.75,4,0,4.00
06/05/2005,23:47,1099.75,1099.75,1099.75,1099.75,19,0,19.00
06/05/2005,23:55,1100.00,1100.00,1100.00,1100.00,2,0,2.00
06/05/2005,23:57,1099.75,1099.75,1099.75,1099.75,0,2,2.00
06/05/2005,23:58,1099.75,1099.75,1099.75,1099.75,0,1,1.00
06/05/2005,23:59,1099.75,1099.75,1099.75,1099.75,0,1,1.00
06/06/2005,00:00,1099.75,1099.75,1099.50,1099.50,0,68,68.00
06/06/2005,00:02,1099.50,1099.50,1099.50,1099.50,0,6,6.00
06/06/2005,00:06,1099.75,1099.75,1099.50,1099.50,1,30,31.00
06/06/2005,00:08,1099.50,1099.50,1099.50,1099.50,0,1,1.00
06/06/2005,00:10,1099.50,1099.50,1099.50,1099.50,0,1,1.00
06/06/2005,00:16,1099.50,1099.50,1099.50,1099.50,0,39,39.00
06/06/2005,00:24,1099.50,1099.50,1099.50,1099.50,0,5,5.00
06/06/2005,00:26,1099.50,1099.50,1099.50,1099.50,0,1,1.00
06/06/2005,00:30,1099.75,1099.75,1099.50,1099.50,17,2,19.00
06/06/2005,00:31,1099.75,1099.75,1099.75,1099.75,43,0,43.00
06/06/2005,00:32,1099.75,1099.75,1099.75,1099.75,2,0,2.00
06/06/2005,00:37,1099.75,1099.75,1099.75,1099.75,4,0,4.00
06/06/2005,00:39,1099.75,1099.75,1099.75,1099.75,1,0,1.00
06/06/2005,00:41,1099.50,1099.50,1099.50,1099.50,0,1,1.00
06/06/2005,00:47,1099.75,1099.75,1099.75,1099.75,1,0,1.00
06/06/2005,00:54,1099.75,1099.75,1099.75,1099.75,1,0,1.00
06/06/2005,00:56,1099.50,1099.50,1099.50,1099.50,0,6,6.00
06/06/2005,00:57,1099.50,1099.50,1099.50,1099.50,0,1,1.00
06/06/2005,00:59,1099.75,1099.75,1099.75,1099.75,18,0,18.00
06/06/2005,01:01,1099.75,1099.75,1099.75,1099.75,7,0,7.00
06/06/2005,01:02,1099.75,1099.75,1099.75,1099.75,1,0,1.00
06/06/2005,01:03,1099.75,1099.75,1099.75,1099.75,50,0,50.00
06/06/2005,01:05,1099.75,1100.00,1099.75,1099.75,2,1,3.00
06/06/2005,01:11,1100.00,1100.00,1099.75,1099.75,1,4,5.00
06/06/2005,01:13,1099.75,1100.00,1099.75,1100.00,5,1,6.00
06/06/2005,01:14,1099.75,1099.75,1099.75,1099.75,0,37,37.00
06/06/2005,01:16,1099.75,1099.75,1099.75,1099.75,0,5,5.00
06/06/2005,01:17,1099.50,1099.50,1099.50,1099.50,0,88,88.00
06/06/2005,01:20,1099.50,1099.50,1099.25,1099.25,0,132,132.00
06/06/2005,01:21,1099.25,1099.25,1099.25,1099.25,0,25,25.00
06/06/2005,01:24,1099.25,1099.25,1099.25,1099.25,0,2,2.00
06/06/2005,01:25,1099.25,1099.25,1099.25,1099.25,0,16,16.00
06/06/2005,01:28,1099.00,1099.00,1099.00,1099.00,0,12,12.00
06/06/2005,01:29,1099.00,1099.00,1099.00,1099.00,0,68,68.00
06/06/2005,01:30,1099.00,1099.00,1099.00,1099.00,0,18,18.00
06/06/2005,01:32,1099.25,1099.25,1099.00,1099.00,4,1,5.00
06/06/2005,01:33,1099.00,1099.25,1099.00,1099.25,11,10,21.00
06/06/2005,01:35,1099.00,1099.00,1099.00,1099.00,0,15,15.00
06/06/2005,01:37,1099.00,1099.00,1099.00,1099.00,0,2,2.00
06/06/2005,01:38,1099.25,1099.25,1099.25,1099.25,1,0,1.00
06/06/2005,01:39,1099.00,1099.00,1098.75,1099.00,2,44,46.00
06/06/2005,01:40,1099.00,1099.00,1099.00,1099.00,7,0,7.00
06/06/2005,01:43,1098.75,1098.75,1098.75,1098.75,0,1,1.00
06/06/2005,01:45,1099.00,1099.00,1098.75,1098.75,27,2,29.00
06/06/2005,01:46,1099.00,1099.25,1099.00,1099.00,20,1,21.00
06/06/2005,01:47,1099.25,1099.25,1099.25,1099.25,2,0,2.00
06/06/2005,01:49,1099.25,1099.25,1099.25,1099.25,1,0,1.00
06/06/2005,01:50,1099.25,1099.25,1099.25,1099.25,9,0,9.00
06/06/2005,01:51,1099.00,1099.00,1099.00,1099.00,0,6,6.00
06/06/2005,01:52,1099.00,1099.00,1099.00,1099.00,0,7,7.00
06/06/2005,01:54,1099.25,1099.25,1099.25,1099.25,16,0,16.00
06/06/2005,01:55,1099.25,1099.25,1099.25,1099.25,54,0,54.00
06/06/2005,01:56,1099.25,1099.25,1099.25,1099.25,2,0,2.00
06/06/2005,01:59,1099.25,1099.25,1099.25,1099.25,2,0,2.00
06/06/2005,02:01,1099.25,1099.25,1099.25,1099.25,75,0,75.00
06/06/2005,02:02,1099.00,1099.00,1099.00,1099.00,0,10,10.00
06/06/2005,02:03,1099.00,1099.00,1098.75,1098.75,0,147,147.00
06/06/2005,02:04,1099.00,1099.25,1099.00,1099.00,32,72,104.00
06/06/2005,02:05,1099.00,1099.00,1098.75,1099.00,79,108,187.00
06/06/2005,02:06,1099.00,1099.25,1098.50,1098.75,89,163,252.00
06/06/2005,02:07,1098.75,1098.75,1098.75,1098.75,15,0,15.00
06/06/2005,02:09,1098.75,1098.75,1098.75,1098.75,9,0,9.00
06/06/2005,02:10,1098.50,1098.50,1098.50,1098.50,0,3,3.00
06/06/2005,02:11,1098.75,1098.75,1098.75,1098.75,1,0,1.00
06/06/2005,02:12,1098.75,1098.75,1098.75,1098.75,209,0,209.00
06/06/2005,02:13,1098.75,1098.75,1098.75,1098.75,7,0,7.00
06/06/2005,02:14,1098.50,1098.50,1098.50,1098.50,0,57,57.00
06/06/2005,02:15,1098.75,1098.75,1098.50,1098.50,2,15,17.00
06/06/2005,02:16,1098.50,1098.50,1098.50,1098.50,0,74,74.00
06/06/2005,02:17,1098.75,1098.75,1098.75,1098.75,7,0,7.00
06/06/2005,02:18,1098.75,1098.75,1098.50,1098.50,22,11,33.00
06/06/2005,02:19,1098.75,1098.75,1098.25,1098.50,49,187,236.00
06/06/2005,02:20,1098.25,1098.25,1098.25,1098.25,0,11,11.00
06/06/2005,02:21,1098.50,1098.50,1098.50,1098.50,5,0,5.00
06/06/2005,02:22,1098.50,1098.50,1098.50,1098.50,22,0,22.00
06/06/2005,02:23,1098.50,1098.50,1098.25,1098.25,2,187,189.00
06/06/2005,02:24,1098.25,1098.25,1098.00,1098.25,46,10,56.00
06/06/2005,02:25,1098.25,1098.25,1098.25,1098.25,9,0,9.00
06/06/2005,02:26,1098.25,1098.25,1098.25,1098.25,76,0,76.00
06/06/2005,02:27,1098.25,1098.25,1098.25,1098.25,101,0,101.00
06/06/2005,02:29,1098.50,1098.50,1098.50,1098.50,8,0,8.00
06/06/2005,02:30,1098.50,1098.50,1098.50,1098.50,2,0,2.00
06/06/2005,02:31,1098.50,1098.75,1098.50,1098.75,44,0,44.00
06/06/2005,02:32,1098.50,1098.50,1098.50,1098.50,0,85,85.00
06/06/2005,02:33,1098.50,1098.50,1098.50,1098.50,0,14,14.00
06/06/2005,02:34,1098.50,1098.50,1098.50,1098.50,0,24,24.00
06/06/2005,02:35,1098.50,1098.50,1098.50,1098.50,0,4,4.00
06/06/2005,02:39,1098.50,1098.75,1098.50,1098.75,6,3,9.00
06/06/2005,02:40,1098.75,1098.75,1098.75,1098.75,39,0,39.00
06/06/2005,02:41,1098.75,1098.75,1098.75,1098.75,6,0,6.00
06/06/2005,02:43,1098.75,1098.75,1098.25,1098.25,24,305,329.00
06/06/2005,02:44,1098.25,1098.25,1098.00,1098.25,27,119,146.00
06/06/2005,02:45,1098.25,1098.25,1098.00,1098.00,13,2,15.00
06/06/2005,02:46,1098.25,1098.25,1098.25,1098.25,18,0,18.00
06/06/2005,02:48,1098.50,1098.50,1098.50,1098.50,79,0,79.00
06/06/2005,02:49,1098.75,1098.75,1098.75,1098.75,27,0,27.00
06/06/2005,02:50,1099.00,1099.00,1098.75,1099.00,5,2,7.00
06/06/2005,02:52,1098.75,1099.00,1098.75,1099.00,7,2,9.00
06/06/2005,02:54,1099.00,1099.00,1099.00,1099.00,40,0,40.00
06/06/2005,02:55,1099.00,1099.00,1099.00,1099.00,17,0,17.00
06/06/2005,02:56,1099.25,1099.25,1099.00,1099.25,4,1,5.00
06/06/2005,02:57,1099.25,1099.25,1099.00,1099.00,5,1,6.00
06/06/2005,02:59,1099.25,1099.25,1099.25,1099.25,13,0,13.00
06/06/2005,03:00,1099.25,1099.25,1099.25,1099.25,12,0,12.00
06/06/2005,03:01,1099.25,1099.25,1099.25,1099.25,123,0,123.00
06/06/2005,03:02,1099.25,1099.25,1099.25,1099.25,28,0,28.00
06/06/2005,03:03,1099.25,1099.50,1099.25,1099.50,10,0,10.00
06/06/2005,03:04,1099.50,1099.50,1099.50,1099.50,3,0,3.00
06/06/2005,03:05,1099.50,1099.50,1099.50,1099.50,2,0,2.00
06/06/2005,03:06,1099.50,1099.75,1099.50,1099.75,422,0,422.00
06/06/2005,03:07,1100.00,1100.00,1099.75,1099.75,3,55,58.00
06/06/2005,03:08,1099.75,1099.75,1099.50,1099.75,16,311,327.00
06/06/2005,03:09,1099.75,1099.75,1099.75,1099.75,15,0,15.00
06/06/2005,03:10,1099.75,1099.75,1099.75,1099.75,48,0,48.00
06/06/2005,03:11,1100.00,1100.00,1100.00,1100.00,163,0,163.00
06/06/2005,03:12,1100.00,1100.00,1100.00,1100.00,3,0,3.00
06/06/2005,03:13,1100.00,1100.25,1100.00,1100.25,15,0,15.00
06/06/2005,03:14,1100.00,1100.00,1100.00,1100.00,0,5,5.00
06/06/2005,03:17,1100.00,1100.25,1100.00,1100.25,2,1,3.00
06/06/2005,03:19,1100.25,1100.25,1099.25,1099.75,99,496,595.00
06/06/2005,03:20,1099.75,1099.75,1099.75,1099.75,0,1,1.00
06/06/2005,03:21,1100.00,1100.00,1100.00,1100.00,38,0,38.00
06/06/2005,03:22,1100.00,1100.00,1100.00,1100.00,27,0,27.00
06/06/2005,03:23,1100.00,1100.00,1100.00,1100.00,15,0,15.00
06/06/2005,03:24,1100.00,1100.00,1100.00,1100.00,14,0,14.00
06/06/2005,03:25,1100.00,1100.25,1100.00,1100.25,52,0,52.00
06/06/2005,03:26,1100.25,1100.50,1100.25,1100.25,137,7,144.00
06/06/2005,03:27,1100.25,1100.25,1100.25,1100.25,0,29,29.00
06/06/2005,03:33,1100.25,1100.25,1100.25,1100.25,0,4,4.00
06/06/2005,03:34,1100.25,1100.25,1100.00,1100.00,0,2,2.00
06/06/2005,03:36,1100.00,1100.00,1100.00,1100.00,0,1,1.00
06/06/2005,03:37,1100.00,1100.00,1100.00,1100.00,0,7,7.00
06/06/2005,03:41,1100.25,1100.25,1100.25,1100.25,13,0,13.00
06/06/2005,03:42,1100.25,1100.50,1100.25,1100.50,19,0,19.00
06/06/2005,03:47,1100.25,1100.25,1100.25,1100.25,0,44,44.00
06/06/2005,03:48,1100.00,1100.00,1100.00,1100.00,0,2,2.00
06/06/2005,03:50,1100.00,1100.00,1100.00,1100.00,0,3,3.00
06/06/2005,03:52,1100.00,1100.00,1100.00,1100.00,0,9,9.00
06/06/2005,03:54,1100.00,1100.00,1100.00,1100.00,0,6,6.00
06/06/2005,03:56,1100.00,1100.00,1100.00,1100.00,0,6,6.00
06/06/2005,03:57,1100.00,1100.00,1100.00,1100.00,0,10,10.00
06/06/2005,03:59,1100.00,1100.00,1100.00,1100.00,0,7,7.00
06/06/2005,04:00,1100.00,1100.00,1100.00,1100.00,0,12,12.00
06/06/2005,04:01,1100.00,1100.00,1099.75,1099.75,1,147,148.00
06/06/2005,04:02,1099.75,1099.75,1099.50,1099.50,14,54,68.00
06/06/2005,04:03,1099.75,1099.75,1099.75,1099.75,108,0,108.00
06/06/2005,04:04,1099.75,1099.75,1099.75,1099.75,11,0,11.00
06/06/2005,04:05,1099.75,1099.75,1099.50,1099.75,19,1,20.00
06/06/2005,04:06,1099.75,1099.75,1099.75,1099.75,9,0,9.00
06/06/2005,04:07,1100.00,1100.00,1100.00,1100.00,5,0,5.00
06/06/2005,04:10,1099.75,1099.75,1099.75,1099.75,0,46,46.00
06/06/2005,04:11,1099.75,1099.75,1099.75,1099.75,0,3,3.00
06/06/2005,04:12,1099.75,1099.75,1099.75,1099.75,0,1,1.00
06/06/2005,04:13,1099.75,1099.75,1099.75,1099.75,0,4,4.00
06/06/2005,04:14,1099.50,1099.50,1099.50,1099.50,0,11,11.00
06/06/2005,04:15,1099.50,1099.50,1099.50,1099.50,0,60,60.00
06/06/2005,04:16,1099.50,1099.50,1099.50,1099.50,0,2,2.00
06/06/2005,04:17,1099.75,1099.75,1099.75,1099.75,10,0,10.00
06/06/2005,04:19,1099.75,1099.75,1099.50,1099.50,25,3,28.00
06/06/2005,04:21,1099.50,1099.50,1099.50,1099.50,0,1,1.00
06/06/2005,04:22,1099.50,1099.50,1099.50,1099.50,0,9,9.00
06/06/2005,04:23,1099.50,1099.50,1099.50,1099.50,0,74,74.00
06/06/2005,04:24,1099.50,1099.50,1099.50,1099.50,0,2,2.00
06/06/2005,04:25,1099.50,1099.50,1099.50,1099.50,0,6,6.00
06/06/2005,04:26,1099.50,1099.50,1099.25,1099.50,1,12,13.00
06/06/2005,04:27,1099.50,1099.50,1099.50,1099.50,2,0,2.00
06/06/2005,04:28,1099.50,1099.50,1099.25,1099.25,4,2,6.00
06/06/2005,04:30,1099.25,1099.25,1099.25,1099.25,0,2,2.00
06/06/2005,04:36,1099.75,1099.75,1099.75,1099.75,1,0,1.00
06/06/2005,04:37,1099.50,1099.75,1099.50,1099.50,100,23,123.00
06/06/2005,04:38,1099.75,1099.75,1099.75,1099.75,2,0,2.00
06/06/2005,04:39,1099.75,1099.75,1099.75,1099.75,3,0,3.00
06/06/2005,04:40,1099.75,1099.75,1099.75,1099.75,10,0,10.00
06/06/2005,04:43,1099.75,1099.75,1099.75,1099.75,24,0,24.00
06/06/2005,04:44,1099.75,1099.75,1099.75,1099.75,3,0,3.00
06/06/2005,04:45,1099.75,1099.75,1099.75,1099.75,1,0,1.00
06/06/2005,04:46,1099.75,1099.75,1099.75,1099.75,13,0,13.00
06/06/2005,04:47,1099.75,1099.75,1099.75,1099.75,6,0,6.00
06/06/2005,04:48,1099.50,1099.50,1099.50,1099.50,0,3,3.00
06/06/2005,04:49,1099.50,1099.50,1099.50,1099.50,0,2,2.00
06/06/2005,04:51,1099.75,1099.75,1099.75,1099.75,1,0,1.00
06/06/2005,04:53,1099.75,1099.75,1099.50,1099.50,20,2,22.00
06/06/2005,04:54,1099.75,1099.75,1099.50,1099.50,3,11,14.00
06/06/2005,04:57,1099.75,1099.75,1099.75,1099.75,2,0,2.00
06/06/2005,04:58,1099.75,1099.75,1099.75,1099.75,10,0,10.00
06/06/2005,05:00,1099.50,1099.50,1099.50,1099.50,0,20,20.00
06/06/2005,05:01,1099.50,1099.50,1099.50,1099.50,0,27,27.00
06/06/2005,05:02,1099.75,1099.75,1099.75,1099.75,33,0,33.00
06/06/2005,05:03,1099.75,1099.75,1099.75,1099.75,4,0,4.00
06/06/2005,05:04,1099.75,1099.75,1099.75,1099.75,5,0,5.00
06/06/2005,05:05,1099.50,1099.50,1099.50,1099.50,0,35,35.00
06/06/2005,05:07,1099.25,1099.25,1099.25,1099.25,0,45,45.00
06/06/2005,05:08,1099.25,1099.25,1099.25,1099.25,0,90,90.00
06/06/2005,05:11,1099.25,1099.25,1099.25,1099.25,0,17,17.00
06/06/2005,05:12,1099.25,1099.25,1099.25,1099.25,0,62,62.00
06/06/2005,05:13,1099.25,1099.25,1099.25,1099.25,0,25,25.00
06/06/2005,05:14,1099.25,1099.25,1099.25,1099.25,0,2,2.00
06/06/2005,05:15,1099.25,1099.25,1099.25,1099.25,0,25,25.00
06/06/2005,05:16,1099.50,1099.50,1099.50,1099.50,24,0,24.00
06/06/2005,05:17,1099.50,1099.50,1099.50,1099.50,5,0,5.00
06/06/2005,05:18,1099.50,1099.50,1099.50,1099.50,16,0,16.00
06/06/2005,05:19,1099.25,1099.25,1099.25,1099.25,0,31,31.00
06/06/2005,05:20,1099.50,1099.50,1099.50,1099.50,3,0,3.00
06/06/2005,05:22,1099.25,1099.50,1099.25,1099.50,10,1,11.00
06/06/2005,05:23,1099.50,1099.50,1099.50,1099.50,1,0,1.00
06/06/2005,05:25,1099.50,1099.50,1099.25,1099.50,12,1,13.00
06/06/2005,05:26,1099.50,1099.50,1099.50,1099.50,70,0,70.00
06/06/2005,05:27,1099.50,1099.50,1099.50,1099.50,23,0,23.00
06/06/2005,05:28,1099.75,1099.75,1099.75,1099.75,2,0,2.00
06/06/2005,05:30,1099.75,1099.75,1099.75,1099.75,1,0,1.00
06/06/2005,05:32,1099.50,1099.50,1099.50,1099.50,0,10,10.00
06/06/2005,05:34,1099.50,1099.50,1099.50,1099.50,0,6,6.00
06/06/2005,05:37,1099.50,1099.50,1099.50,1099.50,0,6,6.00
06/06/2005,05:38,1099.75,1099.75,1099.75,1099.75,38,0,38.00
06/06/2005,05:41,1099.75,1099.75,1099.75,1099.75,38,0,38.00
06/06/2005,05:42,1099.75,1099.75,1099.50,1099.50,38,30,68.00
06/06/2005,05:43,1099.50,1099.75,1099.50,1099.50,38,15,53.00
06/06/2005,05:45,1099.75,1099.75,1099.75,1099.75,20,0,20.00
06/06/2005,05:46,1099.50,1099.50,1099.50,1099.50,0,5,5.00
06/06/2005,05:47,1099.50,1099.50,1099.50,1099.50,0,1,1.00
06/06/2005,05:48,1099.50,1099.50,1099.50,1099.50,0,1,1.00
06/06/2005,05:50,1099.50,1099.50,1099.25,1099.25,0,96,96.00
06/06/2005,05:51,1099.50,1099.50,1099.50,1099.50,2,0,2.00
06/06/2005,05:52,1099.50,1099.50,1099.25,1099.25,5,12,17.00
06/06/2005,05:53,1099.25,1099.25,1099.25,1099.25,0,2,2.00
06/06/2005,05:54,1099.25,1099.25,1099.25,1099.25,0,1,1.00
06/06/2005,05:56,1099.25,1099.50,1099.25,1099.50,1,81,82.00
06/06/2005,05:57,1099.50,1099.50,1099.50,1099.50,35,0,35.00
06/06/2005,06:02,1099.25,1099.25,1099.25,1099.25,0,17,17.00
06/06/2005,06:03,1099.25,1099.25,1099.25,1099.25,0,11,11.00
06/06/2005,06:04,1099.50,1099.50,1099.50,1099.50,10,0,10.00
06/06/2005,06:05,1099.25,1099.25,1099.25,1099.25,0,10,10.00
06/06/2005,06:06,1099.25,1099.25,1099.25,1099.25,0,5,5.00
06/06/2005,06:07,1099.25,1099.25,1099.25,1099.25,0,1,1.00
06/06/2005,06:08,1099.25,1099.25,1099.25,1099.25,0,45,45.00
06/06/2005,06:09,1099.25,1099.25,1099.00,1099.00,0,7,7.00
06/06/2005,06:10,1099.25,1099.25,1099.25,1099.25,9,0,9.00
06/06/2005,06:11,1099.00,1099.25,1099.00,1099.25,1,1,2.00
06/06/2005,06:14,1099.00,1099.00,1099.00,1099.00,0,2,2.00
06/06/2005,06:15,1099.25,1099.25,1099.25,1099.25,15,0,15.00
06/06/2005,06:16,1099.25,1099.25,1099.00,1099.00,6,3,9.00
06/06/2005,06:17,1099.25,1099.25,1099.00,1099.00,4,1,5.00
06/06/2005,06:18,1099.25,1099.25,1099.25,1099.25,1,0,1.00
06/06/2005,06:19,1099.25,1099.25,1099.25,1099.25,4,0,4.00
06/06/2005,06:21,1099.25,1099.25,1099.00,1099.00,47,4,51.00
06/06/2005,06:24,1099.00,1099.00,1099.00,1099.00,0,1,1.00
06/06/2005,06:25,1099.25,1099.25,1099.25,1099.25,3,0,3.00
06/06/2005,06:26,1099.25,1099.25,1099.25,1099.25,1,0,1.00
06/06/2005,06:27,1099.25,1099.25,1099.25,1099.25,11,0,11.00
06/06/2005,06:28,1099.25,1099.25,1099.25,1099.25,33,0,33.00
06/06/2005,06:29,1099.25,1099.25,1099.00,1099.00,1,1,2.00
06/06/2005,06:30,1099.00,1099.00,1099.00,1099.00,0,1,1.00
06/06/2005,06:33,1099.00,1099.00,1099.00,1099.00,0,75,75.00
06/06/2005,06:34,1099.00,1099.00,1099.00,1099.00,0,1,1.00
06/06/2005,06:35,1099.00,1099.00,1099.00,1099.00,0,1,1.00
06/06/2005,06:37,1099.00,1099.00,1099.00,1099.00,0,1,1.00
06/06/2005,06:39,1099.25,1099.25,1099.00,1099.00,1,1,2.00
06/06/2005,06:40,1099.25,1099.50,1099.00,1099.25,140,51,191.00
06/06/2005,06:41,1099.25,1099.25,1099.25,1099.25,115,0,115.00
06/06/2005,06:42,1099.25,1099.25,1099.25,1099.25,5,0,5.00
06/06/2005,06:46,1099.25,1099.25,1099.25,1099.25,17,0,17.00
06/06/2005,06:47,1099.25,1099.25,1099.00,1099.25,77,2,79.00
06/06/2005,06:49,1099.50,1099.50,1099.50,1099.50,57,0,57.00
06/06/2005,06:51,1099.50,1099.50,1099.50,1099.50,131,0,131.00
06/06/2005,06:52,1099.50,1099.50,1099.25,1099.25,5,2,7.00
06/06/2005,06:53,1099.25,1099.25,1099.25,1099.25,0,13,13.00
06/06/2005,06:56,1099.25,1099.25,1099.25,1099.25,0,79,79.00
06/06/2005,06:57,1099.50,1099.50,1099.50,1099.50,1,0,1.00
06/06/2005,06:58,1099.25,1099.25,1099.25,1099.25,0,21,21.00
06/06/2005,07:01,1099.25,1099.25,1099.25,1099.25,0,23,23.00
06/06/2005,07:02,1099.25,1099.25,1099.25,1099.25,0,27,27.00
06/06/2005,07:03,1099.25,1099.25,1099.00,1099.00,0,7,7.00
06/06/2005,07:04,1099.00,1099.25,1098.75,1099.00,95,105,200.00
06/06/2005,07:05,1099.25,1099.25,1099.00,1099.00,1,9,10.00
06/06/2005,07:06,1099.00,1099.00,1099.00,1099.00,0,2,2.00
06/06/2005,07:07,1099.25,1099.25,1099.00,1099.25,11,7,18.00
06/06/2005,07:08,1099.00,1099.00,1099.00,1099.00,0,161,161.00
06/06/2005,07:09,1099.00,1099.00,1098.75,1099.00,100,226,326.00
06/06/2005,07:10,1099.00,1099.00,1098.75,1098.75,14,389,403.00
06/06/2005,07:11,1098.75,1098.75,1098.50,1098.75,10,50,60.00
06/06/2005,07:12,1098.75,1098.75,1098.25,1098.50,30,273,303.00
06/06/2005,07:13,1098.25,1098.50,1098.25,1098.50,8,326,334.00
06/06/2005,07:14,1098.50,1098.50,1098.50,1098.50,10,0,10.00
06/06/2005,07:15,1098.50,1098.50,1098.50,1098.50,14,0,14.00
06/06/2005,07:16,1098.50,1098.50,1098.00,1098.50,231,389,620.00
06/06/2005,07:17,1098.50,1098.50,1098.25,1098.25,1,115,116.00
06/06/2005,07:18,1098.25,1098.50,1098.00,1098.00,3,185,188.00
06/06/2005,07:19,1098.25,1098.25,1098.00,1098.25,6,23,29.00
06/06/2005,07:20,1098.25,1098.50,1098.25,1098.25,349,158,507.00
06/06/2005,07:21,1098.00,1098.00,1098.00,1098.00,0,22,22.00
06/06/2005,07:22,1098.25,1098.25,1098.00,1098.25,10,2,12.00
06/06/2005,07:23,1098.25,1098.25,1098.25,1098.25,16,0,16.00
06/06/2005,07:24,1098.25,1098.25,1098.00,1098.00,1,115,116.00
06/06/2005,07:25,1098.00,1098.00,1098.00,1098.00,0,338,338.00
06/06/2005,07:26,1098.00,1098.25,1098.00,1098.25,1,7,8.00
06/06/2005,07:27,1098.25,1098.50,1098.25,1098.25,153,53,206.00
06/06/2005,07:28,1098.25,1098.25,1098.25,1098.25,0,4,4.00
06/06/2005,07:29,1098.25,1098.25,1098.00,1098.00,0,109,109.00
06/06/2005,07:30,1098.25,1098.25,1098.25,1098.25,35,0,35.00
06/06/2005,07:31,1098.25,1098.25,1098.25,1098.25,40,0,40.00
06/06/2005,07:32,1098.25,1098.25,1098.00,1098.25,24,1,25.00
06/06/2005,07:33,1098.25,1098.25,1098.00,1098.00,30,14,44.00
06/06/2005,07:34,1098.25,1098.25,1098.25,1098.25,1,0,1.00
06/06/2005,07:35,1098.25,1098.25,1098.00,1098.00,3,100,103.00
06/06/2005,07:36,1098.00,1098.00,1097.75,1097.75,0,120,120.00
06/06/2005,07:37,1097.75,1098.25,1097.75,1098.00,46,63,109.00
06/06/2005,07:38,1098.00,1098.25,1098.00,1098.25,1,56,57.00
06/06/2005,07:39,1098.25,1098.25,1098.00,1098.00,1,1,2.00
06/06/2005,07:40,1098.00,1098.00,1098.00,1098.00,0,5,5.00
06/06/2005,07:41,1098.00,1098.00,1098.00,1098.00,0,3,3.00
06/06/2005,07:42,1098.25,1098.25,1098.25,1098.25,4,0,4.00
06/06/2005,07:43,1098.25,1098.25,1098.00,1098.00,2,5,7.00
06/06/2005,07:44,1098.25,1098.25,1098.00,1098.25,16,50,66.00
06/06/2005,07:45,1098.00,1098.25,1098.00,1098.00,4,174,178.00
06/06/2005,07:46,1098.00,1098.00,1097.75,1097.75,0,5,5.00
06/06/2005,07:47,1098.00,1098.00,1097.75,1098.00,212,26,238.00
06/06/2005,07:48,1098.00,1098.00,1097.75,1098.00,77,32,109.00
06/06/2005,07:49,1098.00,1098.00,1098.00,1098.00,27,0,27.00
06/06/2005,07:50,1097.75,1098.00,1097.75,1098.00,191,1,192.00
06/06/2005,07:51,1098.25,1098.25,1097.75,1098.00,2,114,116.00
06/06/2005,07:52,1097.75,1098.00,1097.75,1098.00,5,15,20.00
06/06/2005,07:53,1098.00,1098.25,1098.00,1098.25,123,7,130.00
06/06/2005,07:54,1098.00,1098.00,1098.00,1098.00,0,461,461.00
06/06/2005,07:55,1098.00,1098.25,1098.00,1098.25,12,13,25.00
06/06/2005,07:56,1098.25,1098.25,1098.25,1098.25,4,0,4.00
06/06/2005,07:57,1098.25,1098.25,1098.00,1098.00,2,328,330.00
06/06/2005,07:59,1098.00,1098.00,1098.00,1098.00,0,1,1.00
06/06/2005,08:00,1098.00,1098.25,1098.00,1098.25,233,1,234.00
06/06/2005,08:01,1098.25,1098.25,1098.00,1098.25,9,20,29.00
06/06/2005,08:02,1098.25,1098.25,1098.25,1098.25,16,0,16.00
06/06/2005,08:03,1098.25,1098.25,1098.00,1098.00,1,39,40.00
06/06/2005,08:04,1098.00,1098.00,1098.00,1098.00,0,42,42.00
06/06/2005,08:05,1098.00,1098.25,1098.00,1098.00,2,3,5.00
06/06/2005,08:06,1098.25,1098.25,1098.00,1098.00,1,11,12.00
06/06/2005,08:07,1098.00,1098.00,1098.00,1098.00,0,6,6.00
06/06/2005,08:08,1098.25,1098.25,1098.25,1098.25,12,0,12.00
06/06/2005,08:09,1098.25,1098.25,1098.00,1098.25,26,7,33.00
06/06/2005,08:10,1098.25,1098.25,1098.25,1098.25,6,0,6.00
06/06/2005,08:11,1098.25,1098.50,1098.25,1098.50,576,0,576.00
06/06/2005,08:12,1098.50,1098.50,1098.50,1098.50,241,0,241.00
06/06/2005,08:13,1098.50,1098.75,1098.50,1098.75,126,2,128.00
06/06/2005,08:14,1098.50,1098.75,1098.50,1098.75,6,7,13.00
06/06/2005,08:15,1098.75,1098.75,1098.50,1098.75,12,1,13.00
06/06/2005,08:16,1098.75,1098.75,1098.75,1098.75,68,0,68.00
06/06/2005,08:17,1098.50,1098.50,1098.25,1098.25,0,240,240.00
06/06/2005,08:18,1098.50,1098.50,1098.50,1098.50,118,0,118.00
06/06/2005,08:19,1098.50,1098.75,1098.50,1098.50,201,2,203.00
06/06/2005,08:20,1098.50,1098.75,1098.50,1098.75,282,12,294.00
06/06/2005,08:21,1098.50,1098.50,1098.50,1098.50,0,59,59.00
06/06/2005,08:22,1098.25,1098.50,1098.25,1098.50,5,6,11.00
06/06/2005,08:24,1098.50,1098.50,1098.25,1098.25,6,2,8.00
06/06/2005,08:25,1098.25,1098.50,1098.25,1098.25,5,2,7.00
06/06/2005,08:26,1098.25,1098.50,1098.25,1098.25,3,59,62.00
06/06/2005,08:27,1098.25,1098.50,1098.25,1098.50,12,1,13.00
06/06/2005,08:28,1098.25,1098.50,1098.25,1098.50,151,199,350.00
06/06/2005,08:29,1098.50,1098.50,1098.25,1098.50,218,3,221.00
06/06/2005,08:30,1098.25,1098.75,1098.25,1098.75,409,601,1010.00
06/06/2005,08:31,1098.75,1098.75,1097.75,1098.25,1622,1652,3274.00
06/06/2005,08:32,1098.25,1098.50,1098.00,1098.25,913,1668,2581.00
06/06/2005,08:33,1098.25,1098.75,1098.00,1098.75,2925,335,3260.00
06/06/2005,08:34,1098.50,1098.75,1098.25,1098.75,469,931,1400.00
06/06/2005,08:35,1098.75,1098.75,1098.50,1098.50,101,1152,1253.00
06/06/2005,08:36,1098.75,1099.00,1098.50,1099.00,1927,680,2607.00
06/06/2005,08:37,1099.00,1099.00,1098.50,1098.75,987,1235,2222.00
06/06/2005,08:38,1098.75,1099.25,1098.75,1099.00,623,273,896.00
06/06/2005,08:39,1099.25,1099.25,1098.75,1098.75,1069,1346,2415.00
06/06/2005,08:40,1099.00,1099.00,1098.50,1098.50,455,1888,2343.00
06/06/2005,08:41,1098.75,1099.00,1098.75,1098.75,355,734,1089.00
06/06/2005,08:42,1098.75,1099.00,1098.25,1098.25,50,1888,1938.00
06/06/2005,08:43,1098.25,1098.50,1098.00,1098.00,583,1093,1676.00
06/06/2005,08:44,1098.00,1098.75,1098.00,1098.25,994,728,1722.00
06/06/2005,08:45,1098.25,1098.25,1097.75,1098.00,946,745,1691.00
06/06/2005,08:46,1097.75,1098.25,1097.75,1098.00,2243,1118,3361.00
06/06/2005,08:47,1098.00,1098.25,1097.50,1097.75,1034,2498,3532.00
06/06/2005,08:48,1097.75,1097.75,1097.25,1097.50,1554,2432,3986.00
06/06/2005,08:49,1097.75,1097.75,1097.25,1097.50,128,1673,1801.00
06/06/2005,08:50,1097.25,1097.75,1097.25,1097.25,1323,964,2287.00
06/06/2005,08:51,1097.25,1098.00,1097.25,1098.00,1865,209,2074.00
06/06/2005,08:52,1098.00,1098.25,1097.50,1097.75,727,905,1632.00
06/06/2005,08:53,1097.75,1097.75,1097.00,1097.25,653,1973,2626.00
06/06/2005,08:54,1097.25,1097.50,1097.25,1097.50,1189,654,1843.00
06/06/2005,08:55,1097.50,1097.75,1097.25,1097.50,451,495,946.00
06/06/2005,08:56,1097.75,1098.00,1097.50,1098.00,981,78,1059.00
06/06/2005,08:57,1098.00,1098.00,1097.75,1098.00,652,98,750.00
06/06/2005,08:58,1098.00,1098.50,1097.75,1098.50,1754,1458,3212.00
06/06/2005,08:59,1098.25,1098.50,1098.25,1098.50,1347,104,1451.00
06/06/2005,09:00,1098.50,1098.50,1097.75,1098.00,78,973,1051.00
06/06/2005,09:01,1097.75,1098.00,1097.50,1098.00,308,783,1091.00
06/06/2005,09:02,1098.00,1098.25,1097.75,1098.25,303,102,405.00
06/06/2005,09:03,1098.25,1098.25,1097.75,1098.00,93,381,474.00
06/06/2005,09:04,1098.00,1098.00,1097.25,1097.75,313,1373,1686.00
06/06/2005,09:05,1097.50,1097.50,1097.25,1097.50,713,424,1137.00
06/06/2005,09:06,1097.50,1098.25,1097.50,1098.00,1697,1205,2902.00
06/06/2005,09:07,1098.25,1098.25,1097.75,1097.75,759,1295,2054.00
06/06/2005,09:08,1098.00,1098.00,1097.50,1097.75,668,1172,1840.00
06/06/2005,09:09,1097.75,1097.75,1097.25,1097.25,246,3477,3723.00
06/06/2005,09:10,1097.25,1097.50,1096.75,1097.00,2001,2360,4361.00
06/06/2005,09:11,1096.75,1097.50,1096.75,1097.25,1710,1045,2755.00
06/06/2005,09:12,1097.25,1097.75,1097.00,1097.50,2173,462,2635.00
06/06/2005,09:13,1097.75,1097.75,1097.25,1097.75,2176,1166,3342.00
06/06/2005,09:14,1097.75,1098.25,1097.75,1098.00,1297,456,1753.00
06/06/2005,09:15,1098.00,1098.25,1097.75,1098.25,1221,225,1446.00
06/06/2005,09:16,1098.00,1098.25,1097.75,1097.75,93,1186,1279.00
06/06/2005,09:17,1098.00,1098.00,1096.75,1097.00,611,2124,2735.00
06/06/2005,09:18,1097.00,1097.50,1097.00,1097.50,1494,1621,3115.00
06/06/2005,09:19,1097.50,1097.50,1097.25,1097.25,68,325,393.00
06/06/2005,09:20,1097.25,1098.00,1097.25,1097.75,1582,361,1943.00
06/06/2005,09:21,1097.75,1098.00,1097.25,1097.25,65,973,1038.00
06/06/2005,09:22,1097.25,1097.50,1096.75,1097.25,659,2001,2660.00
06/06/2005,09:23,1097.00,1097.25,1096.75,1097.00,601,485,1086.00
06/06/2005,09:24,1097.00,1097.50,1097.00,1097.50,1430,81,1511.00
06/06/2005,09:25,1097.50,1097.75,1097.25,1097.75,369,621,990.00
06/06/2005,09:26,1097.50,1098.25,1097.50,1097.50,1057,1441,2498.00
06/06/2005,09:27,1097.50,1097.50,1096.50,1096.75,1699,4185,5884.00
06/06/2005,09:28,1096.75,1097.25,1096.75,1097.25,379,307,686.00
06/06/2005,09:29,1097.00,1097.50,1097.00,1097.25,1713,143,1856.00
06/06/2005,09:30,1097.25,1097.50,1097.25,1097.25,176,55,231.00
06/06/2005,09:31,1097.25,1097.50,1097.00,1097.25,735,1104,1839.00
06/06/2005,09:32,1097.25,1097.50,1096.75,1097.25,773,1074,1847.00
06/06/2005,09:33,1097.25,1097.50,1097.00,1097.50,212,140,352.00
06/06/2005,09:34,1097.50,1097.75,1097.00,1097.00,1408,801,2209.00
06/06/2005,09:35,1097.00,1097.50,1096.75,1097.25,1459,561,2020.00
06/06/2005,09:36,1097.25,1097.50,1096.75,1096.75,847,1524,2371.00
06/06/2005,09:37,1097.00,1097.50,1096.75,1097.25,1123,1088,2211.00
06/06/2005,09:38,1097.25,1097.75,1097.00,1097.25,1477,558,2035.00
06/06/2005,09:39,1097.25,1097.50,1097.25,1097.25,34,40,74.00
06/06/2005,09:40,1097.25,1097.50,1096.50,1097.00,519,1238,1757.00
06/06/2005,09:41,1096.75,1097.00,1096.25,1096.75,503,1645,2148.00
06/06/2005,09:42,1096.50,1097.00,1096.50,1097.00,897,263,1160.00
06/06/2005,09:43,1097.00,1097.00,1096.50,1096.75,412,627,1039.00
06/06/2005,09:44,1096.75,1097.50,1096.75,1097.25,896,591,1487.00
06/06/2005,09:45,1097.25,1097.50,1097.00,1097.25,64,684,748.00
06/06/2005,09:46,1097.25,1097.25,1096.75,1097.00,24,248,272.00
06/06/2005,09:47,1097.00,1097.00,1096.25,1096.50,798,1015,1813.00
06/06/2005,09:48,1096.50,1096.75,1096.25,1096.50,144,322,466.00
06/06/2005,09:49,1096.50,1096.75,1096.00,1096.25,607,3245,3852.00
06/06/2005,09:50,1096.00,1096.50,1096.00,1096.50,975,767,1742.00
06/06/2005,09:51,1096.25,1096.50,1095.75,1096.00,158,1416,1574.00
06/06/2005,09:52,1095.75,1096.25,1095.75,1096.25,1211,85,1296.00
06/06/2005,09:53,1096.25,1096.50,1095.75,1096.25,728,1519,2247.00
06/06/2005,09:54,1096.25,1096.50,1096.00,1096.25,939,313,1252.00
06/06/2005,09:55,1096.25,1096.50,1095.75,1095.75,237,933,1170.00
06/06/2005,09:56,1095.75,1096.00,1095.75,1096.00,599,34,633.00
06/06/2005,09:57,1096.00,1096.00,1095.00,1095.50,1875,4887,6762.00
06/06/2005,09:58,1095.50,1095.50,1095.00,1095.25,700,2328,3028.00
06/06/2005,09:59,1095.00,1095.00,1094.25,1094.25,896,3996,4892.00
06/06/2005,10:00,1094.25,1095.00,1094.25,1094.75,4132,706,4838.00
06/06/2005,10:01,1094.50,1094.75,1094.50,1094.50,556,1385,1941.00
06/06/2005,10:02,1094.75,1095.00,1094.50,1094.75,1486,296,1782.00
06/06/2005,10:03,1095.00,1095.00,1094.50,1094.75,92,812,904.00
06/06/2005,10:04,1094.75,1095.00,1094.75,1095.00,135,1499,1634.00
06/06/2005,10:05,1095.00,1095.25,1094.75,1095.00,1228,266,1494.00
06/06/2005,10:06,1095.00,1095.25,1095.00,1095.00,122,176,298.00
06/06/2005,10:07,1095.25,1095.50,1095.00,1095.25,3217,1737,4954.00
06/06/2005,10:08,1095.00,1095.25,1095.00,1095.00,119,276,395.00
06/06/2005,10:09,1095.00,1095.25,1094.75,1094.75,41,833,874.00
06/06/2005,10:10,1094.75,1095.00,1094.75,1094.75,19,608,627.00
06/06/2005,10:11,1094.75,1095.00,1094.75,1094.75,48,424,472.00
06/06/2005,10:12,1094.75,1095.25,1094.50,1095.00,661,492,1153.00
06/06/2005,10:13,1094.75,1095.25,1094.75,1095.00,541,412,953.00
06/06/2005,10:14,1095.00,1095.50,1095.00,1095.25,2231,206,2437.00
06/06/2005,10:15,1095.25,1095.25,1094.75,1095.00,458,473,931.00
06/06/2005,10:16,1095.25,1095.50,1095.00,1095.00,841,724,1565.00
06/06/2005,10:17,1095.00,1095.25,1095.00,1095.00,85,87,172.00
06/06/2005,10:18,1095.25,1095.50,1095.00,1095.00,599,133,732.00
06/06/2005,10:19,1095.25,1095.25,1095.00,1095.25,669,231,900.00
06/06/2005,10:20,1095.25,1095.50,1095.00,1095.25,153,213,366.00
06/06/2005,10:21,1095.00,1095.25,1094.75,1095.00,426,889,1315.00
06/06/2005,10:22,1095.00,1095.25,1095.00,1095.00,19,174,193.00
06/06/2005,10:23,1095.00,1095.25,1095.00,1095.00,444,71,515.00
06/06/2005,10:24,1095.00,1095.50,1095.00,1095.00,1193,538,1731.00
06/06/2005,10:25,1095.00,1095.75,1095.00,1095.75,1063,329,1392.00
06/06/2005,10:26,1095.75,1095.75,1095.25,1095.25,112,136,248.00
06/06/2005,10:27,1095.25,1096.25,1095.25,1095.75,4137,787,4924.00
06/06/2005,10:28,1096.00,1096.00,1095.75,1095.75,117,609,726.00
06/06/2005,10:29,1095.75,1095.75,1095.50,1095.50,91,885,976.00
06/06/2005,10:30,1095.50,1096.00,1095.50,1096.00,608,195,803.00
06/06/2005,10:31,1096.00,1096.00,1095.75,1096.00,256,48,304.00
06/06/2005,10:32,1095.75,1096.00,1095.75,1095.75,127,358,485.00
06/06/2005,10:33,1095.75,1096.00,1095.50,1095.50,32,249,281.00
06/06/2005,10:34,1095.50,1095.75,1095.25,1095.25,257,950,1207.00
06/06/2005,10:35,1095.25,1095.75,1095.25,1095.50,784,1179,1963.00
06/06/2005,10:36,1095.50,1095.75,1095.50,1095.75,4,276,280.00
06/06/2005,10:37,1095.50,1095.75,1095.50,1095.50,14,631,645.00
06/06/2005,10:38,1095.50,1095.50,1095.00,1095.25,243,419,662.00
06/06/2005,10:39,1095.25,1095.50,1095.25,1095.50,69,46,115.00
06/06/2005,10:40,1095.50,1095.50,1095.25,1095.25,129,11,140.00
06/06/2005,10:41,1095.25,1095.50,1095.00,1095.00,103,279,382.00
06/06/2005,10:42,1095.25,1095.75,1095.00,1095.75,835,291,1126.00
06/06/2005,10:43,1095.50,1095.75,1095.50,1095.75,155,13,168.00
06/06/2005,10:44,1095.50,1095.75,1095.50,1095.50,33,250,283.00
06/06/2005,10:45,1095.75,1095.75,1095.50,1095.75,401,62,463.00
06/06/2005,10:46,1095.75,1095.75,1095.00,1095.25,447,753,1200.00
06/06/2005,10:47,1095.50,1095.50,1095.25,1095.25,107,85,192.00
06/06/2005,10:48,1095.25,1095.50,1095.25,1095.50,104,109,213.00
06/06/2005,10:49,1095.50,1095.50,1095.25,1095.25,52,55,107.00
06/06/2005,10:50,1095.25,1095.50,1094.75,1095.50,403,579,982.00
06/06/2005,10:51,1095.25,1095.50,1095.25,1095.25,11,36,47.00
06/06/2005,10:52,1095.25,1095.50,1095.00,1095.50,265,214,479.00
06/06/2005,10:53,1095.50,1095.75,1095.25,1095.50,380,41,421.00
06/06/2005,10:54,1095.50,1095.75,1095.25,1095.50,97,179,276.00
06/06/2005,10:55,1095.75,1095.75,1095.50,1095.50,135,23,158.00
06/06/2005,10:56,1095.50,1095.75,1095.00,1095.50,259,1925,2184.00
06/06/2005,10:57,1095.50,1095.50,1095.25,1095.25,156,202,358.00
06/06/2005,10:58,1095.25,1095.50,1095.25,1095.25,589,234,823.00
06/06/2005,10:59,1095.25,1095.50,1095.00,1095.25,216,495,711.00
06/06/2005,11:00,1095.25,1095.50,1095.25,1095.50,22,6,28.00
06/06/2005,11:01,1095.50,1096.25,1095.50,1096.00,2161,246,2407.00
06/06/2005,11:02,1096.00,1096.50,1095.75,1096.25,2799,321,3120.00
06/06/2005,11:03,1096.50,1096.50,1096.25,1096.25,437,293,730.00
06/06/2005,11:04,1096.50,1096.50,1096.25,1096.25,1325,30,1355.00
06/06/2005,11:05,1096.25,1096.75,1096.25,1096.75,795,289,1084.00
06/06/2005,11:06,1096.75,1097.00,1096.50,1097.00,3154,59,3213.00
06/06/2005,11:07,1097.00,1097.25,1096.75,1097.00,680,206,886.00
06/06/2005,11:08,1097.00,1097.00,1096.50,1096.50,384,787,1171.00
06/06/2005,11:09,1096.50,1096.75,1096.50,1096.75,841,541,1382.00
06/06/2005,11:10,1096.50,1096.75,1096.50,1096.50,179,192,371.00
06/06/2005,11:11,1096.50,1096.75,1096.50,1096.50,350,273,623.00
06/06/2005,11:12,1096.75,1096.75,1096.50,1096.75,1199,143,1342.00
06/06/2005,11:13,1096.75,1096.75,1096.50,1096.50,43,112,155.00
06/06/2005,11:14,1096.50,1096.75,1096.25,1096.25,42,917,959.00
06/06/2005,11:15,1096.25,1096.75,1096.25,1096.75,415,137,552.00
06/06/2005,11:16,1096.75,1096.75,1096.50,1096.50,15,96,111.00
06/06/2005,11:17,1096.75,1096.75,1096.50,1096.75,413,7,420.00
06/06/2005,11:18,1096.75,1097.25,1096.75,1096.75,806,378,1184.00
06/06/2005,11:19,1096.75,1097.25,1096.75,1097.00,166,146,312.00
06/06/2005,11:20,1097.00,1097.75,1096.75,1097.00,2360,1844,4204.00
06/06/2005,11:21,1097.25,1097.50,1097.00,1097.25,304,1023,1327.00
06/06/2005,11:22,1097.50,1097.75,1097.25,1097.50,476,240,716.00
06/06/2005,11:23,1097.50,1097.50,1097.25,1097.50,288,42,330.00
06/06/2005,11:24,1097.50,1097.50,1097.00,1097.00,115,701,816.00
06/06/2005,11:25,1097.00,1097.25,1097.00,1097.00,136,235,371.00
06/06/2005,11:26,1097.25,1097.75,1097.00,1097.50,1290,760,2050.00
06/06/2005,11:27,1097.50,1097.50,1096.75,1097.00,351,939,1290.00
06/06/2005,11:28,1096.75,1097.00,1096.75,1096.75,66,1114,1180.00
06/06/2005,11:29,1096.75,1097.00,1096.75,1096.75,27,100,127.00
06/06/2005,11:30,1096.75,1097.00,1096.75,1096.75,39,80,119.00
06/06/2005,11:31,1096.75,1097.00,1096.50,1096.50,60,474,534.00
06/06/2005,11:32,1096.50,1097.00,1096.50,1096.75,123,27,150.00
06/06/2005,11:33,1096.75,1097.00,1096.75,1096.75,11,61,72.00
06/06/2005,11:34,1097.00,1097.00,1096.75,1096.75,14,3,17.00
06/06/2005,11:35,1097.00,1097.00,1096.75,1096.75,10,627,637.00
06/06/2005,11:36,1096.50,1097.00,1096.50,1097.00,203,533,736.00
06/06/2005,11:37,1096.75,1096.75,1096.50,1096.75,238,131,369.00
06/06/2005,11:38,1096.50,1096.75,1096.50,1096.50,10,2,12.00
06/06/2005,11:39,1096.50,1096.75,1096.50,1096.50,23,72,95.00
06/06/2005,11:40,1096.75,1096.75,1096.50,1096.50,58,8,66.00
06/06/2005,11:41,1096.75,1097.00,1096.75,1096.75,414,87,501.00
06/06/2005,11:42,1096.75,1096.75,1096.50,1096.50,141,237,378.00
06/06/2005,11:43,1096.75,1096.75,1096.75,1096.75,77,0,77.00
06/06/2005,11:44,1097.00,1097.00,1096.75,1096.75,10,66,76.00
06/06/2005,11:45,1096.75,1097.00,1096.75,1097.00,1,15,16.00
06/06/2005,11:46,1097.00,1097.00,1096.75,1096.75,109,271,380.00
06/06/2005,11:47,1096.75,1096.75,1096.50,1096.50,42,235,277.00
06/06/2005,11:48,1096.50,1096.75,1096.50,1096.50,100,88,188.00
06/06/2005,11:49,1096.50,1096.75,1096.25,1096.25,5,433,438.00
06/06/2005,11:50,1096.50,1096.75,1096.25,1096.50,178,98,276.00
06/06/2005,11:51,1096.50,1096.75,1096.50,1096.50,18,11,29.00
06/06/2005,11:52,1096.50,1096.75,1096.50,1096.50,2,4,6.00
06/06/2005,11:53,1096.50,1096.75,1096.50,1096.50,4,51,55.00
06/06/2005,11:54,1096.50,1096.75,1096.25,1096.50,118,360,478.00
06/06/2005,11:55,1096.50,1096.50,1096.25,1096.50,151,193,344.00
06/06/2005,11:56,1096.50,1096.75,1096.50,1096.50,103,121,224.00
06/06/2005,11:57,1096.50,1096.75,1096.50,1096.50,1,23,24.00
06/06/2005,11:58,1096.50,1096.75,1096.50,1096.75,1,16,17.00
06/06/2005,11:59,1096.50,1096.75,1096.50,1096.75,13,21,34.00
06/06/2005,12:00,1096.50,1096.75,1096.25,1096.50,5,296,301.00
06/06/2005,12:01,1096.50,1096.75,1096.25,1096.75,206,136,342.00
06/06/2005,12:02,1096.50,1096.75,1096.25,1096.50,83,239,322.00
06/06/2005,12:03,1096.50,1096.75,1096.25,1096.50,21,79,100.00
06/06/2005,12:04,1096.50,1096.50,1096.50,1096.50,26,0,26.00
06/06/2005,12:05,1096.50,1096.75,1096.50,1096.75,155,9,164.00
06/06/2005,12:06,1096.50,1096.75,1096.25,1096.50,63,176,239.00
06/06/2005,12:07,1096.50,1096.50,1096.25,1096.50,58,83,141.00
06/06/2005,12:08,1096.50,1096.50,1096.00,1096.00,177,545,722.00
06/06/2005,12:09,1096.00,1096.25,1096.00,1096.00,20,42,62.00
06/06/2005,12:10,1096.00,1096.50,1096.00,1096.25,165,29,194.00
06/06/2005,12:11,1096.50,1096.50,1096.25,1096.50,10,25,35.00
06/06/2005,12:12,1096.50,1096.50,1096.00,1096.25,6,373,379.00
06/06/2005,12:13,1096.25,1096.75,1096.25,1096.75,538,5,543.00
06/06/2005,12:14,1096.75,1096.75,1096.50,1096.75,529,5,534.00
06/06/2005,12:15,1096.50,1096.75,1096.50,1096.75,46,9,55.00
06/06/2005,12:16,1096.75,1097.00,1096.50,1096.75,232,143,375.00
06/06/2005,12:17,1096.75,1096.75,1096.50,1096.50,109,10,119.00
06/06/2005,12:18,1096.75,1097.00,1096.75,1096.75,90,36,126.00
06/06/2005,12:19,1096.75,1097.25,1096.75,1097.25,637,131,768.00
06/06/2005,12:20,1097.25,1097.25,1096.75,1096.75,359,147,506.00
06/06/2005,12:21,1096.75,1097.00,1096.75,1096.75,24,72,96.00
06/06/2005,12:22,1096.75,1097.00,1096.50,1096.75,89,296,385.00
06/06/2005,12:23,1096.75,1096.75,1096.25,1096.50,193,622,815.00
06/06/2005,12:24,1096.50,1096.50,1096.25,1096.50,291,7,298.00
06/06/2005,12:25,1096.50,1097.00,1096.50,1097.00,274,16,290.00
06/06/2005,12:26,1097.00,1097.25,1097.00,1097.00,603,40,643.00
06/06/2005,12:27,1097.25,1097.25,1097.00,1097.00,163,16,179.00
06/06/2005,12:28,1097.00,1097.25,1097.00,1097.00,6,181,187.00
06/06/2005,12:29,1097.00,1097.25,1097.00,1097.00,9,62,71.00
06/06/2005,12:30,1097.25,1097.25,1097.00,1097.00,13,27,40.00
06/06/2005,12:31,1097.00,1097.25,1096.75,1096.75,3,375,378.00
06/06/2005,12:32,1096.75,1097.25,1096.75,1096.75,347,102,449.00
06/06/2005,12:33,1097.00,1097.00,1097.00,1097.00,141,0,141.00
06/06/2005,12:34,1097.00,1097.00,1096.75,1096.75,3,8,11.00
06/06/2005,12:35,1096.75,1097.00,1096.75,1096.75,88,5,93.00
06/06/2005,12:36,1096.75,1097.00,1096.75,1097.00,205,3,208.00
06/06/2005,12:37,1097.00,1097.00,1097.00,1097.00,51,0,51.00
06/06/2005,12:38,1097.00,1097.25,1097.00,1097.25,174,1,175.00
06/06/2005,12:39,1097.25,1097.25,1097.00,1097.25,396,11,407.00
06/06/2005,12:40,1097.25,1097.50,1097.00,1097.00,531,134,665.00
06/06/2005,12:41,1097.25,1097.50,1097.00,1097.50,710,134,844.00
06/06/2005,12:42,1097.25,1097.50,1097.25,1097.25,351,191,542.00
06/06/2005,12:43,1097.25,1097.50,1097.00,1097.25,484,366,850.00
06/06/2005,12:44,1097.25,1097.50,1097.25,1097.50,248,13,261.00
06/06/2005,12:45,1097.25,1097.50,1097.00,1097.25,177,266,443.00
06/06/2005,12:46,1097.50,1098.00,1097.25,1097.75,1945,712,2657.00
06/06/2005,12:47,1097.75,1097.75,1097.25,1097.75,625,586,1211.00
06/06/2005,12:48,1097.50,1097.75,1097.50,1097.75,68,656,724.00
06/06/2005,12:49,1097.75,1097.75,1097.50,1097.75,860,6,866.00
06/06/2005,12:50,1097.75,1098.75,1097.75,1098.25,4155,712,4867.00
06/06/2005,12:51,1098.25,1098.75,1098.25,1098.25,1473,907,2380.00
06/06/2005,12:52,1098.25,1098.50,1098.25,1098.50,379,123,502.00
06/06/2005,12:53,1098.50,1098.50,1098.25,1098.50,1036,166,1202.00
06/06/2005,12:54,1098.50,1098.50,1098.25,1098.50,1211,27,1238.00
06/06/2005,12:55,1098.50,1098.50,1098.00,1098.00,120,2117,2237.00
06/06/2005,12:56,1098.00,1098.00,1098.00,1098.00,0,135,135.00
06/06/2005,12:57,1098.25,1098.25,1098.00,1098.00,6,232,238.00
06/06/2005,12:58,1098.00,1098.50,1098.00,1098.50,1230,95,1325.00
06/06/2005,12:59,1098.25,1098.75,1098.25,1098.50,1163,112,1275.00
06/06/2005,13:00,1098.25,1098.50,1098.00,1098.00,12,716,728.00
06/06/2005,13:01,1098.00,1098.25,1097.50,1098.00,1217,1246,2463.00
06/06/2005,13:02,1098.25,1098.25,1097.75,1097.75,260,1230,1490.00
06/06/2005,13:03,1097.75,1098.00,1097.50,1097.75,421,40,461.00
06/06/2005,13:04,1097.75,1098.50,1097.75,1098.50,1698,163,1861.00
06/06/2005,13:05,1098.25,1099.00,1098.25,1099.00,1477,665,2142.00
06/06/2005,13:06,1099.00,1099.75,1098.75,1099.25,6541,2457,8998.00
06/06/2005,13:07,1099.25,1099.75,1099.00,1099.75,1712,601,2313.00
06/06/2005,13:08,1099.50,1099.75,1099.25,1099.25,96,708,804.00
06/06/2005,13:09,1099.50,1100.00,1099.00,1099.00,1745,1655,3400.00
06/06/2005,13:10,1099.00,1099.50,1099.00,1099.25,340,516,856.00
06/06/2005,13:11,1099.00,1099.50,1099.00,1099.50,1622,848,2470.00
06/06/2005,13:12,1099.50,1099.75,1099.00,1099.00,409,1053,1462.00
06/06/2005,13:13,1099.00,1099.50,1099.00,1099.25,627,754,1381.00
06/06/2005,13:14,1099.25,1099.50,1099.25,1099.25,946,37,983.00
06/06/2005,13:15,1099.50,1099.75,1099.25,1099.25,182,509,691.00
06/06/2005,13:16,1099.00,1099.75,1099.00,1099.50,838,550,1388.00
06/06/2005,13:17,1099.50,1099.50,1099.00,1099.25,110,474,584.00
06/06/2005,13:18,1099.25,1099.25,1098.75,1099.00,212,806,1018.00
06/06/2005,13:19,1098.75,1099.00,1098.50,1099.00,372,1154,1526.00
06/06/2005,13:20,1098.75,1099.00,1098.50,1098.75,333,302,635.00
06/06/2005,13:21,1098.75,1099.25,1098.75,1099.25,268,93,361.00
06/06/2005,13:22,1099.00,1099.25,1098.75,1098.75,14,58,72.00
06/06/2005,13:23,1099.00,1099.00,1098.75,1098.75,26,93,119.00
06/06/2005,13:24,1098.75,1098.75,1098.50,1098.50,54,331,385.00
06/06/2005,13:25,1098.75,1098.75,1098.50,1098.75,461,6,467.00
06/06/2005,13:26,1098.75,1098.75,1098.50,1098.75,93,130,223.00
06/06/2005,13:27,1098.50,1099.25,1098.50,1099.25,418,14,432.00
06/06/2005,13:28,1099.00,1099.25,1099.00,1099.00,664,28,692.00
06/06/2005,13:29,1099.25,1099.25,1098.50,1098.75,25,875,900.00
06/06/2005,13:30,1098.75,1099.00,1098.50,1098.75,241,199,440.00
06/06/2005,13:31,1099.00,1099.00,1098.75,1098.75,88,240,328.00
06/06/2005,13:32,1099.00,1099.00,1098.50,1099.00,113,23,136.00
06/06/2005,13:33,1099.00,1099.00,1098.75,1099.00,37,4,41.00
06/06/2005,13:34,1099.00,1099.00,1098.75,1099.00,35,2,37.00
06/06/2005,13:35,1098.75,1099.75,1098.75,1099.50,2301,215,2516.00
06/06/2005,13:36,1099.25,1099.50,1099.25,1099.25,94,60,154.00
06/06/2005,13:37,1099.25,1099.75,1099.25,1099.50,569,269,838.00
06/06/2005,13:38,1099.25,1099.75,1099.25,1099.75,225,316,541.00
06/06/2005,13:39,1099.75,1099.75,1099.25,1099.50,134,215,349.00
06/06/2005,13:40,1099.50,1099.50,1099.25,1099.50,121,24,145.00
06/06/2005,13:41,1099.25,1099.25,1098.75,1099.00,463,973,1436.00
06/06/2005,13:42,1099.00,1099.25,1098.50,1098.75,787,990,1777.00
06/06/2005,13:43,1098.75,1099.25,1098.75,1099.00,663,238,901.00
06/06/2005,13:44,1099.00,1099.25,1098.75,1099.00,95,52,147.00
06/06/2005,13:45,1098.75,1099.00,1098.75,1099.00,45,14,59.00
06/06/2005,13:46,1098.75,1099.00,1098.75,1099.00,24,26,50.00
06/06/2005,13:47,1099.00,1099.00,1098.75,1099.00,73,6,79.00
06/06/2005,13:48,1099.00,1099.00,1098.25,1098.25,155,2654,2809.00
06/06/2005,13:49,1098.25,1098.50,1098.00,1098.00,264,610,874.00
06/06/2005,13:50,1098.00,1098.50,1098.00,1098.50,923,247,1170.00
06/06/2005,13:51,1098.50,1098.75,1098.25,1098.50,933,430,1363.00
06/06/2005,13:52,1098.25,1098.75,1098.00,1098.50,558,509,1067.00
06/06/2005,13:53,1098.50,1098.75,1098.50,1098.75,273,134,407.00
06/06/2005,13:54,1098.50,1098.75,1098.50,1098.75,34,25,59.00
06/06/2005,13:55,1098.50,1099.25,1098.50,1098.75,1253,559,1812.00
06/06/2005,13:56,1099.00,1099.25,1098.75,1099.00,379,39,418.00
06/06/2005,13:57,1099.00,1099.25,1098.75,1099.00,892,770,1662.00
06/06/2005,13:58,1099.00,1099.00,1098.50,1098.50,34,371,405.00
06/06/2005,13:59,1098.50,1098.75,1098.50,1098.50,110,46,156.00
06/06/2005,14:00,1098.50,1098.75,1098.50,1098.75,13,144,157.00
06/06/2005,14:01,1098.50,1098.75,1098.00,1098.50,450,1003,1453.00
06/06/2005,14:02,1098.50,1099.00,1098.25,1098.75,546,379,925.00
06/06/2005,14:03,1098.50,1098.75,1098.50,1098.50,94,23,117.00
06/06/2005,14:04,1098.50,1099.00,1098.50,1098.75,926,336,1262.00
06/06/2005,14:05,1098.75,1098.75,1098.25,1098.25,106,968,1074.00
06/06/2005,14:06,1098.25,1098.25,1097.50,1097.75,1060,2006,3066.00
06/06/2005,14:07,1097.75,1098.00,1097.50,1097.50,402,1597,1999.00
06/06/2005,14:08,1097.50,1098.25,1097.50,1098.00,1018,137,1155.00
06/06/2005,14:09,1098.00,1098.25,1098.00,1098.00,250,179,429.00
06/06/2005,14:10,1097.75,1098.00,1097.75,1097.75,234,68,302.00
06/06/2005,14:11,1097.75,1098.25,1097.75,1098.00,418,429,847.00
06/06/2005,14:12,1098.00,1098.00,1097.75,1097.75,25,43,68.00
06/06/2005,14:13,1098.00,1098.25,1097.75,1098.00,287,47,334.00
06/06/2005,14:14,1098.00,1098.25,1097.50,1097.50,41,709,750.00
06/06/2005,14:15,1097.50,1097.75,1097.25,1097.50,854,941,1795.00
06/06/2005,14:16,1097.50,1097.75,1097.50,1097.50,555,100,655.00
06/06/2005,14:17,1097.50,1097.75,1097.50,1097.75,483,6,489.00
06/06/2005,14:18,1097.75,1097.75,1097.50,1097.50,57,60,117.00
06/06/2005,14:19,1097.50,1098.00,1097.50,1098.00,743,41,784.00
06/06/2005,14:20,1098.00,1098.25,1097.75,1097.75,831,153,984.00
06/06/2005,14:21,1097.75,1098.25,1097.75,1098.00,375,32,407.00
06/06/2005,14:22,1098.25,1098.25,1098.00,1098.25,81,36,117.00
06/06/2005,14:23,1098.25,1098.75,1098.25,1098.75,2075,126,2201.00
06/06/2005,14:24,1098.75,1099.00,1098.50,1098.75,742,370,1112.00
06/06/2005,14:25,1098.75,1099.00,1098.50,1098.75,507,312,819.00
06/06/2005,14:26,1098.75,1098.75,1098.50,1098.50,31,67,98.00
06/06/2005,14:27,1098.50,1099.00,1098.50,1099.00,551,47,598.00
06/06/2005,14:28,1099.00,1099.00,1098.75,1099.00,745,57,802.00
06/06/2005,14:29,1099.00,1099.50,1099.00,1099.25,1499,152,1651.00
06/06/2005,14:30,1099.00,1099.50,1099.00,1099.25,523,61,584.00
06/06/2005,14:31,1099.25,1100.00,1099.25,1099.25,3454,1689,5143.00
06/06/2005,14:32,1099.25,1099.75,1099.25,1099.75,1619,104,1723.00
06/06/2005,14:33,1099.50,1099.75,1099.25,1099.25,122,381,503.00
06/06/2005,14:34,1099.25,1099.50,1099.00,1099.50,1937,786,2723.00
06/06/2005,14:35,1099.50,1099.50,1099.25,1099.25,85,141,226.00
06/06/2005,14:36,1099.50,1100.00,1099.00,1099.75,1548,1003,2551.00
06/06/2005,14:37,1099.75,1100.00,1099.50,1100.00,1950,558,2508.00
06/06/2005,14:38,1100.00,1100.50,1099.75,1100.50,7575,2336,9911.00
06/06/2005,14:39,1100.25,1100.50,1100.00,1100.50,1796,1051,2847.00
06/06/2005,14:40,1100.25,1100.50,1100.00,1100.25,981,1050,2031.00
06/06/2005,14:41,1100.00,1100.75,1100.00,1100.25,2450,154,2604.00
06/06/2005,14:42,1100.50,1100.50,1100.25,1100.25,573,229,802.00
06/06/2005,14:43,1100.25,1100.50,1100.25,1100.25,15,58,73.00
06/06/2005,14:44,1100.50,1100.50,1099.75,1099.75,769,1758,2527.00
06/06/2005,14:45,1099.75,1100.00,1099.25,1099.25,674,2903,3577.00
06/06/2005,14:46,1099.50,1099.75,1099.25,1099.50,1056,110,1166.00
06/06/2005,14:47,1099.75,1100.25,1099.50,1100.00,1900,248,2148.00
06/06/2005,14:48,1100.00,1100.25,1099.75,1099.75,494,156,650.00
06/06/2005,14:49,1100.00,1100.00,1099.75,1099.75,188,375,563.00
06/06/2005,14:50,1099.75,1100.00,1099.50,1099.75,58,727,785.00
06/06/2005,14:51,1099.75,1100.00,1099.50,1100.00,383,317,700.00
06/06/2005,14:52,1100.00,1100.00,1099.75,1099.75,133,127,260.00
06/06/2005,14:53,1099.75,1100.00,1099.75,1099.75,13,77,90.00
06/06/2005,14:54,1099.75,1100.00,1099.50,1099.50,72,1030,1102.00
06/06/2005,14:55,1099.50,1099.75,1099.50,1099.50,4,1614,1618.00
06/06/2005,14:56,1099.50,1100.00,1099.25,1099.75,1350,1665,3015.00
06/06/2005,14:57,1099.75,1099.75,1099.50,1099.50,20,323,343.00
06/06/2005,14:58,1099.75,1099.75,1099.50,1099.50,10,431,441.00
06/06/2005,14:59,1099.75,1099.75,1099.50,1099.75,421,195,616.00
06/06/2005,15:00,1099.75,1099.75,1099.50,1099.50,1671,2660,4331.00
06/06/2005,15:01,1099.25,1099.50,1099.00,1099.00,2385,3062,5447.00
06/06/2005,15:02,1099.25,1099.50,1099.00,1099.00,681,820,1501.00
06/06/2005,15:03,1099.00,1099.25,1099.00,1099.25,256,315,571.00
06/06/2005,15:04,1099.00,1099.25,1099.00,1099.00,133,281,414.00
06/06/2005,15:05,1099.00,1099.25,1099.00,1099.25,1304,62,1366.00
06/06/2005,15:06,1099.50,1099.75,1099.25,1099.25,967,706,1673.00
06/06/2005,15:07,1099.50,1099.75,1099.50,1099.50,502,75,577.00
06/06/2005,15:08,1099.50,1099.75,1099.25,1099.50,600,723,1323.00
06/06/2005,15:09,1099.75,1099.75,1099.25,1099.50,320,670,990.00
06/06/2005,15:10,1099.25,1099.50,1099.25,1099.25,367,345,712.00
06/06/2005,15:11,1099.25,1099.50,1099.25,1099.25,73,984,1057.00
06/06/2005,15:12,1099.50,1099.50,1099.00,1099.00,91,537,628.00
06/06/2005,15:13,1099.25,1099.25,1099.00,1099.00,305,169,474.00
06/06/2005,15:14,1099.25,1099.50,1099.00,1099.25,1028,319,1347.00
06/06/2005,15:15,1099.00,1099.75,1098.75,1099.50,2914,2188,5102.00
06/06/2005,15:31,1099.25,1099.50,1099.00,1099.00,20,374,394.00
06/06/2005,15:32,1099.25,1099.25,1099.00,1099.25,88,5,93.00
06/06/2005,15:33,1099.25,1099.25,1099.25,1099.25,46,0,46.00
06/06/2005,15:34,1099.25,1099.25,1099.25,1099.25,1,0,1.00
06/06/2005,15:35,1099.50,1099.50,1099.50,1099.50,11,0,11.00
06/06/2005,15:36,1099.25,1099.50,1099.25,1099.25,10,128,138.00
06/06/2005,15:37,1099.25,1099.25,1099.25,1099.25,0,6,6.00
06/06/2005,15:39,1099.25,1099.25,1099.25,1099.25,0,4,4.00
06/06/2005,15:40,1099.25,1099.25,1099.25,1099.25,0,10,10.00
06/06/2005,15:41,1099.25,1099.25,1099.25,1099.25,0,14,14.00
06/06/2005,15:42,1099.00,1099.00,1099.00,1099.00,0,2,2.00
06/06/2005,15:43,1099.25,1099.25,1099.25,1099.25,9,0,9.00
06/06/2005,15:44,1099.00,1099.00,1099.00,1099.00,0,7,7.00
06/06/2005,15:45,1099.00,1099.25,1099.00,1099.25,3,4,7.00
06/06/2005,15:46,1099.00,1099.00,1099.00,1099.00,0,1,1.00
06/06/2005,15:47,1099.25,1099.25,1099.25,1099.25,2,0,2.00
06/06/2005,15:48,1099.25,1099.25,1099.25,1099.25,16,0,16.00
06/06/2005,15:50,1099.25,1099.25,1099.25,1099.25,2,0,2.00
06/06/2005,15:51,1099.00,1099.00,1099.00,1099.00,0,1,1.00
06/06/2005,15:53,1099.25,1099.25,1099.25,1099.25,2,0,2.00
06/06/2005,15:55,1099.25,1099.25,1099.25,1099.25,76,0,76.00
06/06/2005,15:56,1099.25,1099.25,1099.00,1099.25,50,3,53.00
06/06/2005,15:57,1099.25,1099.25,1099.25,1099.25,5,0,5.00
06/06/2005,15:58,1099.25,1099.25,1099.25,1099.25,2,0,2.00
06/06/2005,16:00,1099.50,1099.50,1099.25,1099.25,5,2,7.00
06/06/2005,17:01,1099.00,1099.25,1099.00,1099.25,2,11,13.00
06/06/2005,17:02,1099.25,1099.25,1099.25,1099.25,2,0,2.00
06/06/2005,17:03,1099.25,1099.25,1099.25,1099.25,92,0,92.00
06/06/2005,17:04,1099.50,1100.00,1099.50,1100.00,435,1,436.00
06/06/2005,17:05,1099.75,1100.00,1099.75,1100.00,98,5,103.00
06/06/2005,17:06,1100.00,1100.00,1100.00,1100.00,2,0,2.00
06/06/2005,17:07,1099.75,1099.75,1099.75,1099.75,0,1,1.00
06/06/2005,17:08,1099.75,1099.75,1099.75,1099.75,0,30,30.00
06/06/2005,17:09,1099.75,1099.75,1099.75,1099.75,0,17,17.00
06/06/2005,17:10,1100.00,1100.00,1100.00,1100.00,1,0,1.00
06/06/2005,17:12,1100.00,1100.00,1100.00,1100.00,1,0,1.00
06/06/2005,17:13,1100.00,1100.00,1100.00,1100.00,4,0,4.00
06/06/2005,17:19,1099.75,1099.75,1099.75,1099.75,0,21,21.00
06/06/2005,17:20,1099.75,1099.75,1099.75,1099.75,0,34,34.00
06/06/2005,17:21,1099.75,1099.75,1099.75,1099.75,0,3,3.00
06/06/2005,17:23,1100.00,1100.00,1100.00,1100.00,20,0,20.00
06/06/2005,17:24,1099.75,1099.75,1099.75,1099.75,0,1,1.00
06/06/2005,17:25,1099.75,1099.75,1099.75,1099.75,0,11,11.00
06/06/2005,17:26,1099.75,1099.75,1099.75,1099.75,0,6,6.00
06/06/2005,17:27,1099.75,1099.75,1099.75,1099.75,0,3,3.00
06/06/2005,17:28,1099.75,1099.75,1099.75,1099.75,0,1,1.00
06/06/2005,17:29,1099.75,1099.75,1099.75,1099.75,0,1,1.00
06/06/2005,17:35,1099.50,1099.50,1099.50,1099.50,0,5,5.00
06/06/2005,17:36,1099.50,1099.50,1099.50,1099.50,0,2,2.00
06/06/2005,17:38,1099.50,1099.50,1099.50,1099.50,0,7,7.00
06/06/2005,17:39,1099.50,1099.75,1099.50,1099.75,12,12,24.00
06/06/2005,17:40,1099.50,1099.50,1099.50,1099.50,0,10,10.00
06/06/2005,17:45,1099.50,1099.50,1099.50,1099.50,0,4,4.00
06/06/2005,17:52,1099.50,1099.50,1099.50,1099.50,0,2,2.00
06/06/2005,17:57,1099.50,1099.50,1099.50,1099.50,0,1,1.00
06/06/2005,17:59,1099.50,1099.50,1099.50,1099.50,0,5,5.00
06/06/2005,18:01,1099.75,1099.75,1099.75,1099.75,3,0,3.00
06/06/2005,18:02,1099.50,1099.50,1099.50,1099.50,0,4,4.00
06/06/2005,18:04,1099.50,1099.50,1099.50,1099.50,0,2,2.00
06/06/2005,18:13,1099.50,1099.50,1099.50,1099.50,0,4,4.00
06/06/2005,18:17,1099.50,1099.50,1099.50,1099.50,0,1,1.00
06/06/2005,18:18,1099.50,1099.75,1099.50,1099.75,3,1,4.00
06/06/2005,18:19,1099.50,1099.50,1099.50,1099.50,0,8,8.00
06/06/2005,18:20,1099.50,1099.50,1099.50,1099.50,0,4,4.00
06/06/2005,18:21,1099.50,1099.75,1099.50,1099.50,1,11,12.00
06/06/2005,18:24,1099.50,1099.50,1099.50,1099.50,0,5,5.00
06/06/2005,18:27,1099.50,1099.50,1099.50,1099.50,0,13,13.00
06/06/2005,18:29,1099.50,1099.50,1099.50,1099.50,0,40,40.00
06/06/2005,18:30,1099.50,1099.50,1099.50,1099.50,0,2,2.00
06/06/2005,18:32,1099.50,1099.50,1099.50,1099.50,0,3,3.00
06/06/2005,18:36,1099.50,1099.50,1099.50,1099.50,0,4,4.00
06/06/2005,18:38,1099.50,1099.50,1099.50,1099.50,0,1,1.00
06/06/2005,18:39,1099.75,1099.75,1099.75,1099.75,38,0,38.00
06/06/2005,18:40,1099.50,1099.50,1099.50,1099.50,0,38,38.00
06/06/2005,18:52,1099.75,1099.75,1099.75,1099.75,4,0,4.00
06/06/2005,18:54,1099.75,1099.75,1099.75,1099.75,1,0,1.00
06/06/2005,18:56,1099.75,1099.75,1099.75,1099.75,13,0,13.00
06/06/2005,18:57,1099.75,1099.75,1099.75,1099.75,2,0,2.00
06/06/2005,19:01,1099.50,1099.50,1099.25,1099.25,0,100,100.00
06/06/2005,19:02,1099.25,1099.25,1099.25,1099.25,0,1,1.00
06/06/2005,19:05,1099.50,1099.50,1099.50,1099.50,3,0,3.00
06/06/2005,19:07,1099.50,1099.50,1099.50,1099.50,14,0,14.00
06/06/2005,19:08,1099.50,1099.50,1099.50,1099.50,5,0,5.00
06/06/2005,19:10,1099.75,1099.75,1099.75,1099.75,1,0,1.00
06/06/2005,19:11,1099.50,1099.50,1099.50,1099.50,0,11,11.00
06/06/2005,19:12,1099.50,1099.50,1099.50,1099.50,0,11,11.00
06/06/2005,19:16,1099.50,1099.50,1099.50,1099.50,0,1,1.00
06/06/2005,19:17,1099.50,1099.50,1099.50,1099.50,0,1,1.00
06/06/2005,19:19,1099.75,1099.75,1099.75,1099.75,4,0,4.00
06/06/2005,19:27,1099.50,1099.50,1099.50,1099.50,0,5,5.00
06/06/2005,19:28,1099.50,1099.75,1099.50,1099.75,1,3,4.00
06/06/2005,19:40,1099.50,1099.50,1099.50,1099.50,0,1,1.00
06/06/2005,19:44,1099.75,1099.75,1099.75,1099.75,11,0,11.00
06/06/2005,19:45,1099.75,1099.75,1099.75,1099.75,2,0,2.00
06/06/2005,19:50,1099.75,1099.75,1099.75,1099.75,1,0,1.00
06/06/2005,19:51,1099.50,1099.50,1099.50,1099.50,0,11,11.00
06/06/2005,19:52,1099.50,1099.50,1099.50,1099.50,0,2,2.00
06/06/2005,19:53,1099.50,1099.50,1099.50,1099.50,0,3,3.00
06/06/2005,19:54,1099.50,1099.50,1099.50,1099.50,0,3,3.00
06/06/2005,19:55,1099.50,1099.50,1099.50,1099.50,0,17,17.00
06/06/2005,19:56,1099.50,1099.50,1099.50,1099.50,0,1,1.00
06/06/2005,19:58,1099.50,1099.50,1099.50,1099.50,0,7,7.00
06/06/2005,19:59,1099.50,1099.50,1099.50,1099.50,0,21,21.00
06/06/2005,20:02,1099.50,1099.50,1099.50,1099.50,0,2,2.00
06/06/2005,20:03,1099.50,1099.50,1099.50,1099.50,0,5,5.00
06/06/2005,20:05,1099.25,1099.25,1099.25,1099.25,0,55,55.00
06/06/2005,20:07,1099.25,1099.25,1099.25,1099.25,0,11,11.00
06/06/2005,20:09,1099.50,1099.50,1099.25,1099.25,1,50,51.00
06/06/2005,20:10,1099.50,1099.50,1099.50,1099.50,1,0,1.00
06/06/2005,20:11,1099.50,1099.75,1099.50,1099.75,192,0,192.00
06/06/2005,20:12,1099.75,1100.00,1099.75,1100.00,30,0,30.00
06/06/2005,20:13,1100.00,1100.00,1100.00,1100.00,33,0,33.00
06/06/2005,20:15,1099.75,1099.75,1099.75,1099.75,0,50,50.00
06/06/2005,20:19,1100.00,1100.00,1099.75,1099.75,10,10,20.00
06/06/2005,20:24,1099.75,1099.75,1099.75,1099.75,0,5,5.00
06/06/2005,20:28,1099.75,1099.75,1099.75,1099.75,0,1,1.00
06/06/2005,20:29,1100.00,1100.00,1100.00,1100.00,54,0,54.00
06/06/2005,20:30,1100.00,1100.00,1100.00,1100.00,1,0,1.00
06/06/2005,20:31,1100.00,1100.00,1099.75,1100.00,57,3,60.00
06/06/2005,20:32,1099.75,1100.25,1099.75,1100.25,6,2,8.00
06/06/2005,20:33,1100.00,1100.00,1100.00,1100.00,0,5,5.00
06/06/2005,20:34,1100.25,1100.25,1100.25,1100.25,2,0,2.00
06/06/2005,20:35,1100.25,1100.25,1100.25,1100.25,25,0,25.00
06/06/2005,20:36,1100.25,1100.25,1100.00,1100.00,4,15,19.00
06/06/2005,20:38,1100.00,1100.00,1100.00,1100.00,0,2,2.00
06/06/2005,20:39,1100.00,1100.25,1100.00,1100.25,10,31,41.00
06/06/2005,20:40,1100.25,1100.25,1100.00,1100.00,4,1,5.00
06/06/2005,20:41,1100.25,1100.25,1100.00,1100.00,63,3,66.00
06/06/2005,20:42,1100.25,1100.50,1100.00,1100.25,33,5,38.00
06/06/2005,20:43,1100.25,1100.50,1100.25,1100.25,27,11,38.00
06/06/2005,20:44,1100.25,1100.25,1100.25,1100.25,0,12,12.00
06/06/2005,20:45,1100.25,1100.25,1100.25,1100.25,0,7,7.00
06/06/2005,20:47,1100.00,1100.00,1100.00,1100.00,0,1,1.00
06/06/2005,20:51,1100.25,1100.25,1100.25,1100.25,13,0,13.00
06/06/2005,20:52,1100.25,1100.25,1100.25,1100.25,10,0,10.00
06/06/2005,20:53,1100.50,1100.50,1100.25,1100.25,1,4,5.00
06/06/2005,20:57,1100.25,1100.25,1100.25,1100.25,0,5,5.00
06/06/2005,20:58,1100.25,1100.25,1100.25,1100.25,0,2,2.00
06/06/2005,20:59,1100.25,1100.25,1100.25,1100.25,0,5,5.00
06/06/2005,21:00,1100.25,1100.50,1100.25,1100.50,38,5,43.00
06/06/2005,21:01,1100.25,1100.25,1100.25,1100.25,0,7,7.00
06/06/2005,21:02,1100.25,1100.25,1100.25,1100.25,0,2,2.00
06/06/2005,21:03,1100.25,1100.75,1100.25,1100.75,386,123,509.00
06/06/2005,21:04,1100.75,1100.75,1100.50,1100.50,19,1,20.00
06/06/2005,21:07,1100.75,1100.75,1100.75,1100.75,1,0,1.00
06/06/2005,21:08,1100.50,1100.50,1100.50,1100.50,0,2,2.00
06/06/2005,21:09,1100.75,1100.75,1100.75,1100.75,1,0,1.00
06/06/2005,21:10,1100.75,1100.75,1100.75,1100.75,75,0,75.00
06/06/2005,21:11,1100.75,1101.00,1100.75,1101.00,16,0,16.00
06/06/2005,21:12,1100.75,1100.75,1100.75,1100.75,0,14,14.00
06/06/2005,21:13,1101.00,1101.25,1101.00,1101.00,219,9,228.00
06/06/2005,21:14,1101.00,1101.00,1101.00,1101.00,0,17,17.00
06/06/2005,21:15,1101.00,1101.25,1101.00,1101.25,1,24,25.00
06/06/2005,21:16,1101.25,1101.25,1101.25,1101.25,3,0,3.00
06/06/2005,21:17,1101.00,1101.50,1101.00,1101.25,97,46,143.00
06/06/2005,21:18,1101.25,1101.25,1101.00,1101.00,0,38,38.00
06/06/2005,21:19,1101.00,1101.00,1101.00,1101.00,0,34,34.00
06/06/2005,21:20,1101.00,1101.00,1101.00,1101.00,0,2,2.00
06/06/2005,21:21,1100.75,1101.00,1100.75,1101.00,5,1,6.00
06/06/2005,21:24,1101.00,1101.00,1101.00,1101.00,2,0,2.00
06/06/2005,21:25,1101.00,1101.00,1101.00,1101.00,57,0,57.00
06/06/2005,21:26,1101.25,1101.25,1101.25,1101.25,2,0,2.00
06/06/2005,21:27,1101.25,1101.25,1101.25,1101.25,6,0,6.00
06/06/2005,21:28,1101.25,1101.25,1101.25,1101.25,7,0,7.00
06/06/2005,21:29,1101.00,1101.00,1101.00,1101.00,0,1,1.00
06/06/2005,21:32,1101.00,1101.00,1101.00,1101.00,0,1,1.00
06/06/2005,21:33,1101.00,1101.00,1101.00,1101.00,0,2,2.00
06/06/2005,21:34,1101.00,1101.00,1101.00,1101.00,0,5,5.00
06/06/2005,21:36,1101.25,1101.25,1101.25,1101.25,3,0,3.00
06/06/2005,21:37,1101.25,1101.25,1101.25,1101.25,8,0,8.00
06/06/2005,21:39,1101.00,1101.00,1101.00,1101.00,0,1,1.00
06/06/2005,21:43,1101.00,1101.00,1101.00,1101.00,0,4,4.00
06/06/2005,21:44,1101.25,1101.25,1101.25,1101.25,2,0,2.00
06/06/2005,21:47,1101.25,1101.25,1101.25,1101.25,55,0,55.00
06/06/2005,21:48,1101.00,1101.25,1101.00,1101.00,1,7,8.00
06/06/2005,21:49,1101.00,1101.00,1101.00,1101.00,0,3,3.00
06/06/2005,21:50,1101.00,1101.00,1101.00,1101.00,0,4,4.00
06/06/2005,21:51,1101.00,1101.00,1101.00,1101.00,0,1,1.00
06/06/2005,21:52,1101.00,1101.00,1101.00,1101.00,0,2,2.00
06/06/2005,21:55,1101.00,1101.00,1101.00,1101.00,0,1,1.00
06/06/2005,21:58,1101.00,1101.00,1101.00,1101.00,0,1,1.00
06/06/2005,21:59,1101.00,1101.00,1101.00,1101.00,0,46,46.00
06/06/2005,22:00,1100.75,1100.75,1100.75,1100.75,0,35,35.00
06/06/2005,22:01,1101.00,1101.00,1101.00,1101.00,34,0,34.00
06/06/2005,22:02,1101.00,1101.00,1101.00,1101.00,38,0,38.00
06/06/2005,22:04,1101.00,1101.00,1101.00,1101.00,7,0,7.00
06/06/2005,22:05,1101.00,1101.00,1101.00,1101.00,21,0,21.00
06/06/2005,22:07,1101.00,1101.00,1101.00,1101.00,2,0,2.00
06/06/2005,22:08,1100.75,1100.75,1100.75,1100.75,0,8,8.00
06/06/2005,22:15,1101.00,1101.50,1101.00,1101.25,98,9,107.00
06/06/2005,22:16,1101.25,1101.25,1101.25,1101.25,0,16,16.00
06/06/2005,22:18,1101.25,1101.25,1101.25,1101.25,0,8,8.00
06/06/2005,22:19,1101.25,1101.25,1101.25,1101.25,0,12,12.00
06/06/2005,22:22,1101.25,1101.25,1101.00,1101.00,0,6,6.00
06/06/2005,22:23,1101.00,1101.00,1101.00,1101.00,0,3,3.00
06/06/2005,22:24,1101.00,1101.00,1101.00,1101.00,0,41,41.00
06/06/2005,22:28,1101.25,1101.25,1101.25,1101.25,1,0,1.00
06/06/2005,22:29,1101.00,1101.00,1101.00,1101.00,0,1,1.00
06/06/2005,22:30,1101.00,1101.00,1101.00,1101.00,0,15,15.00
06/06/2005,22:33,1101.00,1101.00,1101.00,1101.00,0,1,1.00
06/06/2005,22:36,1101.00,1101.00,1101.00,1101.00,0,6,6.00
06/06/2005,22:39,1101.00,1101.00,1101.00,1101.00,0,1,1.00
06/06/2005,22:40,1101.25,1101.25,1101.25,1101.25,1,0,1.00
06/06/2005,22:41,1101.00,1101.00,1101.00,1101.00,0,3,3.00
06/06/2005,22:42,1101.25,1101.25,1101.25,1101.25,1,0,1.00
06/06/2005,22:44,1101.25,1101.25,1101.25,1101.25,10,0,10.00
06/06/2005,22:45,1101.25,1101.25,1101.25,1101.25,15,0,15.00
06/06/2005,22:46,1101.25,1101.25,1101.25,1101.25,1,0,1.00
06/06/2005,22:47,1101.00,1101.00,1101.00,1101.00,0,3,3.00
06/06/2005,22:48,1101.00,1101.00,1101.00,1101.00,0,5,5.00
06/06/2005,22:50,1101.00,1101.00,1101.00,1101.00,0,1,1.00
06/06/2005,22:54,1101.00,1101.00,1101.00,1101.00,0,5,5.00
06/06/2005,22:58,1101.00,1101.00,1101.00,1101.00,0,2,2.00
06/06/2005,22:59,1101.00,1101.00,1101.00,1101.00,0,30,30.00
06/06/2005,23:00,1101.25,1101.25,1101.25,1101.25,1,0,1.00
06/06/2005,23:01,1101.00,1101.25,1101.00,1101.25,20,5,25.00
06/06/2005,23:02,1101.00,1101.00,1101.00,1101.00,0,1,1.00
06/06/2005,23:04,1101.00,1101.00,1101.00,1101.00,0,10,10.00
06/06/2005,23:05,1101.25,1101.25,1101.25,1101.25,100,0,100.00
06/06/2005,23:06,1101.00,1101.00,1101.00,1101.00,0,1,1.00
06/06/2005,23:07,1101.25,1101.25,1101.25,1101.25,11,0,11.00
06/06/2005,23:08,1101.25,1101.50,1100.75,1101.00,25,69,94.00
06/06/2005,23:09,1101.00,1101.00,1101.00,1101.00,5,0,5.00
06/06/2005,23:12,1101.00,1101.00,1101.00,1101.00,1,0,1.00
06/06/2005,23:14,1101.00,1101.00,1101.00,1101.00,6,0,6.00
06/06/2005,23:15,1101.00,1101.00,1101.00,1101.00,7,0,7.00
06/06/2005,23:18,1101.00,1101.00,1101.00,1101.00,2,0,2.00
06/06/2005,23:19,1101.00,1101.00,1101.00,1101.00,2,0,2.00
06/06/2005,23:24,1101.00,1101.00,1101.00,1101.00,10,0,10.00
06/06/2005,23:25,1101.00,1101.00,1101.00,1101.00,3,0,3.00
06/06/2005,23:27,1100.75,1101.00,1100.75,1101.00,1,1,2.00
06/06/2005,23:28,1101.00,1101.00,1101.00,1101.00,1,0,1.00
06/06/2005,23:30,1101.00,1101.00,1101.00,1101.00,1,0,1.00
06/06/2005,23:31,1101.25,1101.25,1101.25,1101.25,1,0,1.00
06/06/2005,23:32,1101.00,1101.00,1101.00,1101.00,0,3,3.00
06/06/2005,23:41,1101.00,1101.00,1101.00,1101.00,0,2,2.00
06/06/2005,23:43,1101.00,1101.25,1101.00,1101.00,8,12,20.00
06/06/2005,23:44,1101.00,1101.00,1101.00,1101.00,0,1,1.00
06/06/2005,23:47,1100.75,1100.75,1100.75,1100.75,0,21,21.00
06/06/2005,23:48,1100.75,1100.75,1100.75,1100.75,0,1,1.00
06/06/2005,23:49,1101.00,1101.00,1101.00,1101.00,5,0,5.00
06/06/2005,23:50,1100.75,1100.75,1100.75,1100.75,0,15,15.00
06/06/2005,23:51,1100.75,1100.75,1100.75,1100.75,0,51,51.00
06/06/2005,23:52,1100.50,1100.75,1100.50,1100.75,1,41,42.00
06/06/2005,23:54,1100.50,1100.50,1100.50,1100.50,0,40,40.00
06/06/2005,23:55,1100.50,1100.50,1100.50,1100.50,0,9,9.00
06/06/2005,23:56,1100.50,1100.50,1100.50,1100.50,0,26,26.00
06/06/2005,23:57,1100.75,1100.75,1100.75,1100.75,25,0,25.00
06/07/2005,00:01,1101.00,1101.00,1101.00,1101.00,15,0,15.00
06/07/2005,00:05,1101.00,1101.00,1101.00,1101.00,1,0,1.00
06/07/2005,00:10,1100.75,1100.75,1100.75,1100.75,0,8,8.00
06/07/2005,00:11,1100.75,1100.75,1100.75,1100.75,0,17,17.00
06/07/2005,00:17,1100.75,1100.75,1100.75,1100.75,0,11,11.00
06/07/2005,00:27,1100.75,1100.75,1100.75,1100.75,0,30,30.00
06/07/2005,00:28,1100.75,1100.75,1100.75,1100.75,0,2,2.00
06/07/2005,00:38,1100.75,1100.75,1100.75,1100.75,0,1,1.00
06/07/2005,00:49,1101.00,1101.00,1100.75,1100.75,109,2,111.00
06/07/2005,00:50,1100.75,1100.75,1100.75,1100.75,0,13,13.00
06/07/2005,00:51,1100.75,1100.75,1100.75,1100.75,0,20,20.00
06/07/2005,00:52,1100.75,1100.75,1100.75,1100.75,0,70,70.00
06/07/2005,00:53,1100.75,1100.75,1100.75,1100.75,0,1,1.00
06/07/2005,00:54,1100.50,1100.50,1100.50,1100.50,0,100,100.00
06/07/2005,00:58,1100.50,1100.50,1100.50,1100.50,0,10,10.00
06/07/2005,00:59,1100.50,1100.50,1100.50,1100.50,0,50,50.00
06/07/2005,01:00,1100.25,1100.25,1100.25,1100.25,0,253,253.00
06/07/2005,01:01,1100.25,1100.25,1100.00,1100.00,0,176,176.00
06/07/2005,01:02,1100.25,1100.25,1100.00,1100.00,1,4,5.00
06/07/2005,01:03,1100.25,1100.25,1100.25,1100.25,50,0,50.00
06/07/2005,01:05,1100.25,1100.25,1100.25,1100.25,94,0,94.00
06/07/2005,01:07,1100.25,1100.25,1100.25,1100.25,30,0,30.00
06/07/2005,01:08,1100.25,1100.25,1100.25,1100.25,16,0,16.00
06/07/2005,01:10,1100.25,1100.25,1100.25,1100.25,32,0,32.00
06/07/2005,01:11,1100.00,1100.00,1100.00,1100.00,0,1,1.00
06/07/2005,01:12,1100.00,1100.00,1100.00,1100.00,0,34,34.00
06/07/2005,01:14,1100.00,1100.00,1100.00,1100.00,0,17,17.00
06/07/2005,01:16,1100.25,1100.25,1100.25,1100.25,1,0,1.00
06/07/2005,01:18,1100.00,1100.25,1100.00,1100.25,1,5,6.00
06/07/2005,01:19,1100.00,1100.00,1100.00,1100.00,0,2,2.00
06/07/2005,01:22,1100.00,1100.00,1100.00,1100.00,0,101,101.00
06/07/2005,01:27,1099.75,1099.75,1099.75,1099.75,0,1,1.00
06/07/2005,01:32,1100.00,1100.00,1100.00,1100.00,1,0,1.00
06/07/2005,01:33,1100.00,1100.00,1100.00,1100.00,22,0,22.00
06/07/2005,01:34,1100.00,1100.00,1100.00,1100.00,3,0,3.00
06/07/2005,01:35,1100.00,1100.00,1100.00,1100.00,2,0,2.00
06/07/2005,01:37,1100.00,1100.00,1100.00,1100.00,38,0,38.00
06/07/2005,01:38,1100.00,1100.00,1100.00,1100.00,84,0,84.00
06/07/2005,01:42,1100.25,1100.25,1100.00,1100.00,1,37,38.00
06/07/2005,01:43,1099.75,1099.75,1099.75,1099.75,0,8,8.00
06/07/2005,01:45,1099.75,1099.75,1099.75,1099.75,0,48,48.00
06/07/2005,01:50,1100.00,1100.00,1100.00,1100.00,1,0,1.00
06/07/2005,01:51,1099.75,1099.75,1099.75,1099.75,0,6,6.00
06/07/2005,01:52,1099.75,1100.00,1099.75,1100.00,3,5,8.00
06/07/2005,01:53,1099.75,1099.75,1099.75,1099.75,0,1,1.00
06/07/2005,01:54,1100.00,1100.00,1100.00,1100.00,20,0,20.00
06/07/2005,01:55,1100.00,1100.00,1099.75,1100.00,5,5,10.00
06/07/2005,01:56,1100.00,1100.00,1100.00,1100.00,1,0,1.00
06/07/2005,01:57,1100.00,1100.00,1100.00,1100.00,48,0,48.00
06/07/2005,01:58,1100.00,1100.00,1100.00,1100.00,4,0,4.00
06/07/2005,02:00,1100.00,1100.00,1100.00,1100.00,22,0,22.00
06/07/2005,02:01,1100.00,1100.00,1100.00,1100.00,59,0,59.00
06/07/2005,02:02,1100.00,1100.00,1100.00,1100.00,92,0,92.00
06/07/2005,02:04,1100.00,1100.00,1100.00,1100.00,9,0,9.00
06/07/2005,02:05,1100.00,1100.25,1100.00,1100.25,63,0,63.00
06/07/2005,02:06,1100.25,1100.50,1100.25,1100.25,55,73,128.00
06/07/2005,02:07,1100.25,1100.50,1100.25,1100.25,1,71,72.00
06/07/2005,02:08,1100.50,1100.50,1100.25,1100.25,37,61,98.00
06/07/2005,02:09,1100.50,1100.50,1100.25,1100.25,18,26,44.00
06/07/2005,02:10,1100.25,1100.25,1100.00,1100.00,0,138,138.00
06/07/2005,02:11,1100.00,1100.00,1099.75,1099.75,0,137,137.00
06/07/2005,02:12,1099.75,1100.00,1099.75,1099.75,7,9,16.00
06/07/2005,02:13,1100.00,1100.00,1100.00,1100.00,4,0,4.00
06/07/2005,02:14,1100.00,1100.00,1100.00,1100.00,2,0,2.00
06/07/2005,02:16,1100.00,1100.00,1100.00,1100.00,46,0,46.00
06/07/2005,02:17,1100.00,1100.25,1100.00,1100.25,5,0,5.00
06/07/2005,02:18,1100.25,1100.25,1100.25,1100.25,20,0,20.00
06/07/2005,02:19,1100.25,1100.25,1100.00,1100.00,4,1,5.00
06/07/2005,02:20,1100.25,1100.25,1100.25,1100.25,14,0,14.00
06/07/2005,02:21,1100.00,1100.50,1100.00,1100.50,131,10,141.00
06/07/2005,02:22,1100.50,1100.75,1100.25,1100.50,39,17,56.00
06/07/2005,02:23,1100.50,1100.75,1100.50,1100.75,48,23,71.00
06/07/2005,02:24,1100.75,1101.00,1100.50,1101.00,125,2,127.00
06/07/2005,02:25,1101.00,1101.50,1101.00,1101.25,490,63,553.00
06/07/2005,02:26,1101.25,1101.75,1101.25,1101.75,264,6,270.00
06/07/2005,02:27,1101.50,1101.50,1101.50,1101.50,0,173,173.00
06/07/2005,02:28,1101.75,1101.75,1101.25,1101.25,12,200,212.00
06/07/2005,02:29,1101.25,1101.50,1101.25,1101.50,127,30,157.00
06/07/2005,02:30,1101.50,1101.50,1101.50,1101.50,3,0,3.00
06/07/2005,02:31,1101.50,1101.75,1101.50,1101.50,26,38,64.00
06/07/2005,02:32,1101.50,1101.75,1101.25,1101.50,38,191,229.00
06/07/2005,02:33,1101.50,1101.50,1101.50,1101.50,77,0,77.00
06/07/2005,02:34,1101.75,1101.75,1101.50,1101.75,316,55,371.00
06/07/2005,02:35,1102.00,1102.75,1102.00,1102.50,999,73,1072.00
06/07/2005,02:36,1102.25,1102.25,1102.25,1102.25,0,227,227.00
06/07/2005,02:37,1102.25,1102.50,1102.00,1102.00,6,22,28.00
06/07/2005,02:38,1102.00,1102.00,1102.00,1102.00,0,50,50.00
06/07/2005,02:39,1101.75,1102.00,1101.75,1102.00,20,1,21.00
06/07/2005,02:40,1102.25,1102.25,1102.00,1102.00,4,42,46.00
06/07/2005,02:41,1101.75,1102.00,1101.75,1102.00,11,11,22.00
06/07/2005,02:42,1102.00,1102.25,1102.00,1102.00,44,75,119.00
06/07/2005,02:43,1102.00,1102.25,1102.00,1102.25,109,2,111.00
06/07/2005,02:44,1102.25,1102.50,1102.25,1102.25,48,21,69.00
06/07/2005,02:45,1102.25,1102.25,1102.25,1102.25,0,9,9.00
06/07/2005,02:46,1102.50,1102.50,1102.50,1102.50,16,0,16.00
06/07/2005,02:47,1102.25,1102.50,1102.25,1102.50,4,56,60.00
06/07/2005,02:48,1102.25,1102.25,1102.25,1102.25,0,8,8.00
06/07/2005,02:49,1102.25,1102.25,1102.25,1102.25,0,29,29.00
06/07/2005,02:50,1102.25,1102.50,1102.00,1102.00,6,31,37.00
06/07/2005,02:51,1102.00,1102.25,1102.00,1102.25,6,1,7.00
06/07/2005,02:52,1102.00,1102.00,1102.00,1102.00,0,2,2.00
06/07/2005,02:53,1102.25,1102.50,1102.00,1102.50,150,4,154.00
06/07/2005,02:54,1102.50,1102.75,1102.50,1102.75,86,0,86.00
06/07/2005,02:55,1102.75,1102.75,1102.50,1102.75,12,1,13.00
06/07/2005,02:56,1102.75,1102.75,1102.75,1102.75,10,0,10.00
06/07/2005,02:57,1102.75,1102.75,1102.75,1102.75,38,0,38.00
06/07/2005,02:58,1102.50,1102.50,1102.50,1102.50,0,95,95.00
06/07/2005,02:59,1102.50,1102.75,1102.50,1102.75,4,27,31.00
06/07/2005,03:00,1102.50,1102.50,1102.50,1102.50,0,90,90.00
06/07/2005,03:01,1102.50,1102.50,1102.50,1102.50,0,14,14.00
06/07/2005,03:02,1102.50,1102.50,1102.50,1102.50,0,54,54.00
06/07/2005,03:03,1102.25,1102.25,1101.75,1102.00,96,836,932.00
06/07/2005,03:04,1102.00,1102.00,1102.00,1102.00,65,0,65.00
06/07/2005,03:05,1102.00,1102.00,1101.75,1101.75,65,15,80.00
06/07/2005,03:07,1101.75,1101.75,1101.75,1101.75,0,126,126.00
06/07/2005,03:08,1101.75,1102.00,1101.75,1102.00,4,19,23.00
06/07/2005,03:09,1101.75,1101.75,1101.00,1101.00,85,387,472.00
06/07/2005,03:10,1101.25,1101.50,1101.25,1101.50,45,0,45.00
06/07/2005,03:11,1101.50,1101.50,1101.50,1101.50,99,0,99.00
06/07/2005,03:12,1101.50,1101.75,1101.50,1101.50,6,53,59.00
06/07/2005,03:13,1101.50,1101.50,1101.50,1101.50,0,5,5.00
06/07/2005,03:14,1101.50,1101.50,1101.50,1101.50,0,34,34.00
06/07/2005,03:15,1101.75,1101.75,1101.75,1101.75,9,0,9.00
06/07/2005,03:16,1101.50,1101.50,1101.50,1101.50,0,5,5.00
06/07/2005,03:17,1101.50,1101.75,1101.50,1101.50,19,2,21.00
06/07/2005,03:18,1101.75,1101.75,1101.75,1101.75,50,0,50.00
06/07/2005,03:19,1101.75,1102.00,1101.75,1101.75,6,2,8.00
06/07/2005,03:20,1101.75,1101.75,1101.50,1101.50,0,17,17.00
06/07/2005,03:21,1101.50,1101.75,1101.50,1101.75,6,20,26.00
06/07/2005,03:22,1101.75,1101.75,1101.75,1101.75,5,0,5.00
06/07/2005,03:24,1101.75,1101.75,1101.75,1101.75,13,0,13.00
06/07/2005,03:25,1101.75,1101.75,1101.75,1101.75,50,0,50.00
06/07/2005,03:26,1102.00,1102.00,1102.00,1102.00,4,0,4.00
06/07/2005,03:27,1101.75,1101.75,1101.50,1101.50,0,26,26.00
06/07/2005,03:28,1101.75,1101.75,1101.50,1101.50,6,12,18.00
06/07/2005,03:29,1101.50,1101.50,1101.50,1101.50,0,86,86.00
06/07/2005,03:30,1101.50,1101.50,1101.50,1101.50,0,27,27.00
06/07/2005,03:31,1101.50,1101.75,1101.50,1101.50,8,24,32.00
06/07/2005,03:32,1101.50,1101.50,1101.25,1101.50,17,28,45.00
06/07/2005,03:33,1101.25,1101.50,1101.25,1101.50,19,10,29.00
06/07/2005,03:35,1101.50,1101.75,1101.50,1101.50,15,2,17.00
06/07/2005,03:36,1101.75,1101.75,1101.75,1101.75,8,0,8.00
06/07/2005,03:37,1101.75,1101.75,1101.75,1101.75,10,0,10.00
06/07/2005,03:38,1101.75,1101.75,1101.75,1101.75,108,0,108.00
06/07/2005,03:39,1101.75,1101.75,1101.75,1101.75,121,0,121.00
06/07/2005,03:40,1102.00,1102.00,1102.00,1102.00,12,0,12.00
06/07/2005,03:41,1102.00,1102.00,1102.00,1102.00,40,0,40.00
06/07/2005,03:42,1102.00,1102.00,1102.00,1102.00,48,0,48.00
06/07/2005,03:43,1102.25,1102.25,1102.00,1102.00,4,42,46.00
06/07/2005,03:44,1102.00,1102.00,1102.00,1102.00,0,9,9.00
06/07/2005,03:45,1102.00,1102.00,1102.00,1102.00,0,65,65.00
06/07/2005,03:46,1102.00,1102.00,1101.75,1101.75,0,89,89.00
06/07/2005,03:47,1102.00,1102.00,1102.00,1102.00,6,0,6.00
06/07/2005,03:49,1102.00,1102.00,1101.75,1101.75,4,245,249.00
06/07/2005,03:50,1101.75,1102.25,1101.75,1102.00,216,179,395.00
06/07/2005,03:51,1102.00,1102.25,1102.00,1102.25,4,16,20.00
06/07/2005,03:52,1102.00,1102.00,1102.00,1102.00,0,28,28.00
06/07/2005,03:53,1102.00,1102.00,1101.75,1101.75,0,6,6.00
06/07/2005,03:54,1101.75,1102.00,1101.75,1102.00,11,1,12.00
06/07/2005,03:55,1102.25,1102.25,1102.25,1102.25,5,0,5.00
06/07/2005,03:57,1102.25,1102.25,1102.00,1102.00,6,12,18.00
06/07/2005,03:58,1102.25,1102.25,1102.25,1102.25,4,0,4.00
06/07/2005,03:59,1102.00,1102.00,1102.00,1102.00,0,1,1.00
06/07/2005,04:00,1102.25,1102.25,1102.25,1102.25,6,0,6.00
06/07/2005,04:01,1102.25,1102.25,1102.25,1102.25,1,0,1.00
06/07/2005,04:02,1102.25,1102.25,1102.25,1102.25,114,0,114.00
06/07/2005,04:03,1102.25,1102.25,1102.00,1102.00,17,15,32.00
06/07/2005,04:04,1102.25,1102.50,1102.25,1102.25,63,40,103.00
06/07/2005,04:05,1102.50,1102.50,1102.50,1102.50,190,0,190.00
06/07/2005,04:06,1102.50,1102.50,1102.25,1102.50,13,1,14.00
06/07/2005,04:07,1102.50,1102.50,1102.50,1102.50,6,0,6.00
06/07/2005,04:09,1102.50,1102.50,1102.50,1102.50,49,0,49.00
06/07/2005,04:10,1102.50,1102.50,1102.50,1102.50,18,0,18.00
06/07/2005,04:11,1102.50,1102.50,1102.25,1102.50,45,3,48.00
06/07/2005,04:12,1102.25,1102.25,1102.25,1102.25,0,1,1.00
06/07/2005,04:13,1102.25,1102.25,1102.00,1102.00,0,244,244.00
06/07/2005,04:14,1101.75,1101.75,1101.75,1101.75,0,117,117.00
06/07/2005,04:15,1101.75,1101.75,1101.75,1101.75,0,83,83.00
06/07/2005,04:16,1101.75,1101.75,1101.25,1101.50,35,125,160.00
06/07/2005,04:17,1101.25,1101.25,1101.25,1101.25,0,183,183.00
06/07/2005,04:18,1101.25,1101.50,1101.25,1101.50,70,1,71.00
06/07/2005,04:19,1101.50,1101.50,1101.25,1101.50,51,106,157.00
06/07/2005,04:20,1101.50,1101.75,1101.50,1101.50,21,81,102.00
06/07/2005,04:21,1101.50,1101.50,1101.50,1101.50,0,56,56.00
06/07/2005,04:22,1101.50,1101.50,1101.25,1101.25,1,29,30.00
06/07/2005,04:23,1101.25,1101.25,1101.25,1101.25,0,73,73.00
06/07/2005,04:24,1101.25,1101.25,1101.00,1101.00,0,37,37.00
06/07/2005,04:25,1101.25,1101.25,1101.25,1101.25,1,0,1.00
06/07/2005,04:26,1101.25,1101.25,1101.00,1101.00,100,7,107.00
06/07/2005,04:28,1101.25,1101.25,1101.25,1101.25,22,0,22.00
06/07/2005,04:29,1101.25,1101.50,1101.25,1101.50,3,0,3.00
06/07/2005,04:30,1101.50,1101.50,1101.25,1101.25,2,3,5.00
06/07/2005,04:31,1101.25,1101.25,1101.25,1101.25,0,1,1.00
06/07/2005,04:32,1101.25,1101.25,1101.25,1101.25,0,1,1.00
06/07/2005,04:33,1101.25,1101.25,1101.25,1101.25,0,10,10.00
06/07/2005,04:36,1101.25,1101.25,1101.25,1101.25,0,10,10.00
06/07/2005,04:40,1101.50,1101.50,1101.50,1101.50,31,0,31.00
06/07/2005,04:41,1101.50,1101.50,1101.50,1101.50,18,0,18.00
06/07/2005,04:42,1101.50,1101.50,1101.50,1101.50,2,0,2.00
06/07/2005,04:43,1101.25,1101.50,1101.25,1101.50,17,53,70.00
06/07/2005,04:44,1101.75,1101.75,1101.75,1101.75,83,0,83.00
06/07/2005,04:45,1101.75,1101.75,1101.75,1101.75,7,0,7.00
06/07/2005,04:46,1101.75,1101.75,1101.75,1101.75,15,0,15.00
06/07/2005,04:47,1101.50,1101.75,1101.50,1101.75,22,1,23.00
06/07/2005,04:49,1101.75,1101.75,1101.75,1101.75,4,0,4.00
06/07/2005,04:50,1101.75,1101.75,1101.75,1101.75,4,0,4.00
06/07/2005,04:51,1101.75,1101.75,1101.50,1101.50,11,1,12.00
06/07/2005,04:53,1101.75,1101.75,1101.75,1101.75,2,0,2.00
06/07/2005,04:55,1101.75,1101.75,1101.75,1101.75,3,0,3.00
06/07/2005,04:56,1101.75,1101.75,1101.75,1101.75,5,0,5.00
06/07/2005,04:57,1101.75,1101.75,1101.75,1101.75,1,0,1.00
06/07/2005,04:58,1101.75,1101.75,1101.75,1101.75,39,0,39.00
06/07/2005,04:59,1101.75,1101.75,1101.75,1101.75,6,0,6.00
06/07/2005,05:02,1101.75,1101.75,1101.75,1101.75,22,0,22.00
06/07/2005,05:03,1101.75,1101.75,1101.75,1101.75,28,0,28.00
06/07/2005,05:04,1101.75,1101.75,1101.75,1101.75,3,0,3.00
06/07/2005,05:05,1101.75,1101.75,1101.75,1101.75,1,0,1.00
06/07/2005,05:07,1101.75,1101.75,1101.50,1101.50,12,36,48.00
06/07/2005,05:08,1101.50,1101.50,1101.50,1101.50,0,4,4.00
06/07/2005,05:10,1101.50,1101.50,1101.50,1101.50,0,1,1.00
06/07/2005,05:11,1101.50,1101.50,1101.50,1101.50,0,27,27.00
06/07/2005,05:12,1101.75,1101.75,1101.75,1101.75,34,0,34.00
06/07/2005,05:14,1101.75,1101.75,1101.75,1101.75,15,0,15.00
06/07/2005,05:15,1101.75,1101.75,1101.75,1101.75,60,0,60.00
06/07/2005,05:16,1101.75,1101.75,1101.75,1101.75,11,0,11.00
06/07/2005,05:17,1102.00,1102.25,1102.00,1102.25,292,6,298.00
06/07/2005,05:18,1102.25,1102.25,1102.25,1102.25,1,0,1.00
06/07/2005,05:19,1102.25,1102.25,1102.00,1102.25,162,7,169.00
06/07/2005,05:20,1102.00,1102.00,1102.00,1102.00,0,8,8.00
06/07/2005,05:21,1102.00,1102.00,1102.00,1102.00,0,5,5.00
06/07/2005,05:22,1102.00,1102.25,1102.00,1102.25,1,11,12.00
06/07/2005,05:23,1102.25,1102.25,1102.25,1102.25,1,0,1.00
06/07/2005,05:24,1102.25,1102.25,1102.25,1102.25,7,0,7.00
06/07/2005,05:25,1102.25,1102.25,1102.00,1102.00,1,20,21.00
06/07/2005,05:26,1102.00,1102.00,1102.00,1102.00,0,1,1.00
06/07/2005,05:27,1102.00,1102.00,1102.00,1102.00,0,10,10.00
06/07/2005,05:29,1102.00,1102.25,1102.00,1102.00,2,75,77.00
06/07/2005,05:30,1101.75,1102.00,1101.75,1102.00,70,2,72.00
06/07/2005,05:31,1102.00,1102.00,1102.00,1102.00,16,0,16.00
06/07/2005,05:34,1102.00,1102.00,1102.00,1102.00,26,0,26.00
06/07/2005,05:35,1102.00,1102.00,1102.00,1102.00,1,0,1.00
06/07/2005,05:36,1102.00,1102.25,1102.00,1102.25,26,0,26.00
06/07/2005,05:37,1102.25,1102.25,1102.25,1102.25,3,0,3.00
06/07/2005,05:38,1102.25,1102.25,1102.00,1102.00,1,10,11.00
06/07/2005,05:39,1102.25,1102.25,1102.00,1102.00,1,2,3.00
06/07/2005,05:40,1102.00,1102.00,1102.00,1102.00,0,26,26.00
06/07/2005,05:41,1102.00,1102.00,1102.00,1102.00,0,20,20.00
06/07/2005,05:43,1102.00,1102.00,1102.00,1102.00,0,6,6.00
06/07/2005,05:44,1102.00,1102.00,1102.00,1102.00,0,5,5.00
06/07/2005,05:45,1102.00,1102.00,1102.00,1102.00,0,7,7.00
06/07/2005,05:46,1102.00,1102.00,1102.00,1102.00,0,16,16.00
06/07/2005,05:47,1102.00,1102.00,1102.00,1102.00,0,2,2.00
06/07/2005,05:48,1102.25,1102.25,1102.25,1102.25,18,0,18.00
06/07/2005,05:49,1102.25,1102.25,1102.00,1102.00,46,1,47.00
06/07/2005,05:50,1102.00,1102.25,1102.00,1102.00,3,104,107.00
06/07/2005,05:51,1102.00,1102.25,1102.00,1102.25,157,6,163.00
06/07/2005,05:52,1102.25,1102.25,1102.25,1102.25,2,0,2.00
06/07/2005,05:53,1102.50,1102.50,1102.25,1102.25,9,3,12.00
06/07/2005,05:54,1102.25,1102.25,1102.25,1102.25,0,106,106.00
06/07/2005,05:55,1102.25,1102.25,1102.00,1102.00,0,197,197.00
06/07/2005,05:56,1102.00,1102.00,1101.50,1101.50,1,459,460.00
06/07/2005,05:57,1101.50,1101.50,1101.50,1101.50,0,54,54.00
06/07/2005,05:58,1101.25,1101.25,1101.25,1101.25,0,273,273.00
06/07/2005,05:59,1101.50,1101.50,1101.25,1101.25,18,1,19.00
06/07/2005,06:00,1101.25,1101.50,1101.25,1101.50,3,3,6.00
06/07/2005,06:01,1101.50,1101.50,1101.50,1101.50,184,0,184.00
06/07/2005,06:02,1101.50,1101.50,1101.25,1101.25,2,2,4.00
06/07/2005,06:04,1101.25,1101.25,1101.25,1101.25,0,248,248.00
06/07/2005,06:05,1101.25,1101.25,1101.25,1101.25,0,34,34.00
06/07/2005,06:06,1101.25,1101.25,1101.00,1101.00,0,12,12.00
06/07/2005,06:07,1101.00,1101.00,1101.00,1101.00,0,28,28.00
06/07/2005,06:09,1101.25,1101.25,1101.00,1101.00,6,2,8.00
06/07/2005,06:10,1101.25,1101.25,1101.00,1101.25,10,2,12.00
06/07/2005,06:11,1101.25,1101.25,1101.00,1101.25,3,4,7.00
06/07/2005,06:12,1101.25,1101.25,1101.25,1101.25,117,0,117.00
06/07/2005,06:13,1101.50,1101.50,1101.50,1101.50,5,0,5.00
06/07/2005,06:14,1101.50,1101.50,1101.50,1101.50,2,0,2.00
06/07/2005,06:15,1101.50,1101.75,1101.50,1101.75,146,0,146.00
06/07/2005,06:16,1101.75,1101.75,1101.50,1101.50,2,1,3.00
06/07/2005,06:17,1101.50,1101.50,1101.50,1101.50,0,1,1.00
06/07/2005,06:18,1101.50,1101.75,1101.50,1101.75,89,10,99.00
06/07/2005,06:19,1102.00,1102.50,1101.75,1102.25,305,16,321.00
06/07/2005,06:20,1102.25,1102.50,1102.25,1102.25,10,45,55.00
06/07/2005,06:21,1102.25,1102.50,1102.00,1102.25,82,90,172.00
06/07/2005,06:22,1102.25,1102.25,1102.25,1102.25,6,0,6.00
06/07/2005,06:23,1102.25,1102.50,1102.25,1102.25,71,16,87.00
06/07/2005,06:24,1102.25,1102.25,1102.25,1102.25,0,32,32.00
06/07/2005,06:25,1102.25,1102.50,1102.25,1102.50,2,41,43.00
06/07/2005,06:26,1102.25,1102.50,1102.25,1102.50,4,2,6.00
06/07/2005,06:27,1102.25,1102.25,1102.25,1102.25,0,55,55.00
06/07/2005,06:28,1102.25,1102.50,1102.25,1102.50,8,20,28.00
06/07/2005,06:29,1102.25,1102.25,1102.25,1102.25,0,57,57.00
06/07/2005,06:30,1102.50,1102.50,1102.50,1102.50,2,0,2.00
06/07/2005,06:31,1102.25,1102.25,1102.25,1102.25,0,5,5.00
06/07/2005,06:32,1102.25,1102.25,1102.25,1102.25,0,4,4.00
06/07/2005,06:33,1102.25,1102.25,1102.25,1102.25,0,6,6.00
06/07/2005,06:34,1102.25,1102.25,1102.25,1102.25,0,150,150.00
06/07/2005,06:35,1102.25,1102.25,1102.00,1102.25,1,82,83.00
06/07/2005,06:36,1102.25,1102.25,1102.25,1102.25,37,0,37.00
06/07/2005,06:37,1102.25,1102.25,1102.25,1102.25,2,0,2.00
06/07/2005,06:38,1102.25,1102.25,1102.00,1102.00,22,3,25.00
06/07/2005,06:41,1102.00,1102.00,1102.00,1102.00,0,4,4.00
06/07/2005,06:42,1102.25,1102.25,1102.25,1102.25,67,0,67.00
06/07/2005,06:43,1102.25,1102.25,1102.25,1102.25,125,0,125.00
06/07/2005,06:44,1102.25,1102.25,1102.00,1102.25,99,5,104.00
06/07/2005,06:45,1102.25,1102.25,1102.25,1102.25,19,0,19.00
06/07/2005,06:46,1102.25,1102.25,1102.25,1102.25,22,0,22.00
06/07/2005,06:47,1102.25,1102.50,1102.25,1102.50,18,39,57.00
06/07/2005,06:48,1102.50,1102.75,1102.50,1102.75,185,0,185.00
06/07/2005,06:49,1102.75,1102.75,1102.25,1102.25,1,31,32.00
06/07/2005,06:50,1102.25,1102.50,1102.25,1102.50,28,15,43.00
06/07/2005,06:51,1102.50,1102.50,1102.25,1102.50,9,30,39.00
06/07/2005,06:52,1102.50,1102.50,1102.25,1102.25,95,12,107.00
06/07/2005,06:53,1102.50,1102.50,1102.25,1102.25,7,38,45.00
06/07/2005,06:54,1102.50,1102.75,1102.25,1102.50,77,16,93.00
06/07/2005,06:55,1102.50,1102.50,1102.25,1102.50,21,55,76.00
06/07/2005,06:56,1102.50,1102.50,1102.25,1102.50,84,7,91.00
06/07/2005,06:57,1102.50,1102.50,1102.50,1102.50,82,0,82.00
06/07/2005,06:58,1102.50,1102.75,1102.25,1102.50,534,236,770.00
06/07/2005,06:59,1102.50,1102.50,1102.25,1102.25,82,30,112.00
06/07/2005,07:00,1102.25,1102.25,1102.25,1102.25,0,7,7.00
06/07/2005,07:01,1102.50,1102.50,1102.50,1102.50,6,0,6.00
06/07/2005,07:02,1102.50,1102.50,1102.25,1102.25,5,7,12.00
06/07/2005,07:03,1102.50,1102.75,1102.25,1102.50,175,11,186.00
06/07/2005,07:04,1102.50,1102.75,1102.50,1102.50,40,204,244.00
06/07/2005,07:05,1102.75,1102.75,1102.50,1102.50,25,10,35.00
06/07/2005,07:06,1102.50,1102.50,1102.50,1102.50,0,55,55.00
06/07/2005,07:07,1102.50,1102.75,1102.50,1102.75,2,28,30.00
06/07/2005,07:08,1102.50,1102.75,1102.50,1102.50,1,18,19.00
06/07/2005,07:09,1102.75,1102.75,1102.25,1102.25,12,295,307.00
06/07/2005,07:10,1102.00,1102.25,1102.00,1102.25,12,237,249.00
06/07/2005,07:11,1102.00,1102.25,1102.00,1102.25,13,1,14.00
06/07/2005,07:12,1102.00,1102.25,1102.00,1102.25,8,1,9.00
06/07/2005,07:13,1102.25,1102.50,1102.25,1102.50,141,3,144.00
06/07/2005,07:14,1102.50,1102.75,1102.50,1102.50,224,1,225.00
06/07/2005,07:15,1102.50,1102.50,1102.50,1102.50,0,5,5.00
06/07/2005,07:16,1102.50,1103.00,1102.50,1103.00,520,23,543.00
06/07/2005,07:17,1103.00,1103.00,1103.00,1103.00,142,0,142.00
06/07/2005,07:18,1102.75,1103.00,1102.75,1102.75,101,23,124.00
06/07/2005,07:19,1103.00,1103.00,1102.75,1103.00,43,1,44.00
06/07/2005,07:20,1102.75,1103.25,1102.75,1103.00,309,87,396.00
06/07/2005,07:21,1103.00,1103.00,1103.00,1103.00,0,97,97.00
06/07/2005,07:22,1103.25,1103.25,1103.00,1103.00,123,27,150.00
06/07/2005,07:23,1103.00,1103.25,1103.00,1103.00,21,6,27.00
06/07/2005,07:24,1103.00,1103.00,1103.00,1103.00,0,161,161.00
06/07/2005,07:25,1102.75,1102.75,1102.75,1102.75,0,4,4.00
06/07/2005,07:26,1102.75,1103.00,1102.75,1102.75,7,471,478.00
06/07/2005,07:27,1102.75,1103.00,1102.75,1102.75,2,56,58.00
06/07/2005,07:28,1103.00,1103.00,1102.50,1102.75,5,14,19.00
06/07/2005,07:29,1102.50,1102.75,1102.50,1102.75,52,101,153.00
06/07/2005,07:30,1102.50,1102.50,1102.50,1102.50,0,75,75.00
06/07/2005,07:31,1102.50,1102.75,1102.50,1102.75,68,81,149.00
06/07/2005,07:32,1102.75,1102.75,1102.75,1102.75,293,0,293.00
06/07/2005,07:33,1102.75,1102.75,1102.75,1102.75,117,0,117.00
06/07/2005,07:34,1102.75,1103.00,1102.75,1102.75,29,30,59.00
06/07/2005,07:35,1102.75,1102.75,1102.50,1102.50,0,61,61.00
06/07/2005,07:36,1102.50,1102.75,1102.50,1102.75,110,1,111.00
06/07/2005,07:37,1102.75,1102.75,1102.75,1102.75,62,0,62.00
06/07/2005,07:38,1102.75,1102.75,1102.75,1102.75,283,0,283.00
06/07/2005,07:39,1102.75,1102.75,1102.75,1102.75,306,0,306.00
06/07/2005,07:40,1103.00,1103.00,1102.75,1102.75,10,97,107.00
06/07/2005,07:41,1102.75,1103.00,1102.75,1103.00,2,214,216.00
06/07/2005,07:42,1102.75,1103.00,1102.75,1102.75,5,2,7.00
06/07/2005,07:43,1102.75,1102.75,1102.75,1102.75,0,1,1.00
06/07/2005,07:44,1102.75,1102.75,1102.50,1102.50,0,217,217.00
06/07/2005,07:46,1102.50,1102.75,1102.50,1102.50,1,296,297.00
06/07/2005,07:47,1102.75,1102.75,1102.50,1102.50,1,84,85.00
06/07/2005,07:48,1102.75,1103.00,1102.75,1102.75,240,57,297.00
06/07/2005,07:49,1102.50,1102.75,1102.50,1102.50,7,59,66.00
06/07/2005,07:50,1102.75,1102.75,1102.75,1102.75,8,0,8.00
06/07/2005,07:51,1102.75,1102.75,1102.75,1102.75,263,0,263.00
06/07/2005,07:52,1102.75,1102.75,1102.75,1102.75,80,0,80.00
06/07/2005,07:53,1102.75,1102.75,1102.75,1102.75,46,0,46.00
06/07/2005,07:54,1102.75,1102.75,1102.75,1102.75,10,0,10.00
06/07/2005,07:55,1102.50,1102.75,1102.50,1102.75,1,32,33.00
06/07/2005,07:56,1102.75,1102.75,1102.50,1102.50,1,3,4.00
06/07/2005,07:57,1102.50,1102.75,1102.50,1102.50,51,20,71.00
06/07/2005,07:58,1102.50,1102.75,1102.50,1102.75,1,4,5.00
06/07/2005,07:59,1102.75,1102.75,1102.50,1102.50,2,1,3.00
06/07/2005,08:00,1102.50,1102.50,1102.50,1102.50,0,1,1.00
06/07/2005,08:01,1102.75,1102.75,1102.75,1102.75,274,0,274.00
06/07/2005,08:02,1102.75,1102.75,1102.75,1102.75,10,0,10.00
06/07/2005,08:03,1102.75,1102.75,1102.75,1102.75,31,0,31.00
06/07/2005,08:04,1102.75,1103.00,1102.75,1102.75,3,52,55.00
06/07/2005,08:05,1102.75,1102.75,1102.75,1102.75,0,1,1.00
06/07/2005,08:06,1103.00,1103.00,1102.75,1103.00,10,4,14.00
06/07/2005,08:07,1103.00,1103.00,1102.75,1102.75,66,17,83.00
06/07/2005,08:08,1102.75,1102.75,1102.75,1102.75,0,24,24.00
06/07/2005,08:09,1102.75,1102.75,1102.75,1102.75,0,27,27.00
06/07/2005,08:10,1102.75,1103.00,1102.75,1103.00,136,1,137.00
06/07/2005,08:11,1103.00,1103.00,1102.25,1102.25,79,836,915.00
06/07/2005,08:12,1102.25,1103.00,1102.25,1103.00,260,10,270.00
06/07/2005,08:13,1103.00,1103.00,1102.50,1102.50,31,118,149.00
06/07/2005,08:14,1102.50,1102.75,1102.50,1102.75,22,2,24.00
06/07/2005,08:15,1102.75,1102.75,1102.50,1102.75,153,15,168.00
06/07/2005,08:16,1102.75,1102.75,1102.50,1102.50,18,14,32.00
06/07/2005,08:17,1102.75,1102.75,1102.75,1102.75,2,0,2.00
06/07/2005,08:18,1102.75,1102.75,1102.50,1102.50,1,110,111.00
06/07/2005,08:19,1102.50,1102.75,1102.50,1102.75,1,9,10.00
06/07/2005,08:20,1102.75,1102.75,1102.50,1102.50,13,4,17.00
06/07/2005,08:21,1102.50,1102.50,1102.50,1102.50,0,107,107.00
06/07/2005,08:22,1102.50,1102.50,1102.50,1102.50,0,12,12.00
06/07/2005,08:23,1102.50,1102.75,1102.50,1102.75,102,25,127.00
06/07/2005,08:24,1102.75,1102.75,1102.75,1102.75,2,0,2.00
06/07/2005,08:25,1102.75,1102.75,1102.50,1102.50,18,3,21.00
06/07/2005,08:26,1102.75,1102.75,1102.50,1102.50,317,27,344.00
06/07/2005,08:27,1102.75,1102.75,1102.25,1102.50,161,223,384.00
06/07/2005,08:28,1102.50,1102.50,1102.00,1102.00,18,267,285.00
06/07/2005,08:29,1102.00,1102.25,1102.00,1102.25,135,74,209.00
06/07/2005,08:30,1102.00,1102.25,1102.00,1102.25,1289,113,1402.00
06/07/2005,08:31,1102.25,1102.50,1102.00,1102.25,933,1077,2010.00
06/07/2005,08:32,1102.25,1102.50,1102.00,1102.00,1969,1540,3509.00
06/07/2005,08:33,1102.25,1102.25,1102.00,1102.25,1023,61,1084.00
06/07/2005,08:34,1102.00,1102.25,1101.75,1101.75,825,2331,3156.00
06/07/2005,08:35,1101.75,1102.00,1101.75,1102.00,911,1484,2395.00
06/07/2005,08:36,1102.25,1102.50,1101.75,1102.25,1970,570,2540.00
06/07/2005,08:37,1102.50,1103.00,1102.25,1103.00,1841,719,2560.00
06/07/2005,08:38,1102.75,1103.50,1102.75,1103.50,2607,1758,4365.00
06/07/2005,08:39,1103.25,1103.50,1103.00,1103.25,1642,2745,4387.00
06/07/2005,08:40,1103.25,1103.25,1103.00,1103.25,2410,350,2760.00
06/07/2005,08:41,1103.25,1104.00,1103.25,1103.75,5022,3450,8472.00
06/07/2005,08:42,1103.75,1104.00,1103.50,1103.75,1832,1873,3705.00
06/07/2005,08:43,1103.75,1104.00,1103.50,1103.50,439,954,1393.00
06/07/2005,08:44,1103.75,1104.00,1103.50,1104.00,5667,973,6640.00
06/07/2005,08:45,1104.25,1104.50,1103.75,1103.75,4385,1600,5985.00
06/07/2005,08:46,1103.75,1104.50,1103.75,1104.25,1394,201,1595.00
06/07/2005,08:47,1104.25,1105.00,1104.25,1104.75,4274,2932,7206.00
06/07/2005,08:48,1104.75,1105.25,1104.50,1105.00,4781,1742,6523.00
06/07/2005,08:49,1105.00,1105.25,1104.75,1105.25,1859,338,2197.00
06/07/2005,08:50,1105.25,1105.50,1105.00,1105.25,3851,1635,5486.00
06/07/2005,08:51,1105.25,1105.75,1105.00,1105.75,4765,2543,7308.00
06/07/2005,08:52,1105.75,1106.25,1105.50,1106.25,6965,1293,8258.00
06/07/2005,08:53,1106.25,1106.25,1105.50,1106.00,744,4891,5635.00
06/07/2005,08:54,1106.00,1106.00,1105.50,1105.50,356,1857,2213.00
06/07/2005,08:55,1105.50,1105.75,1105.25,1105.50,2833,986,3819.00
06/07/2005,08:56,1105.75,1106.25,1105.50,1105.75,3783,2032,5815.00
06/07/2005,08:57,1105.75,1106.00,1105.75,1105.75,655,893,1548.00
06/07/2005,08:58,1105.75,1106.75,1105.50,1106.75,5782,1104,6886.00
06/07/2005,08:59,1106.75,1106.75,1106.25,1106.50,2469,2818,5287.00
06/07/2005,09:00,1106.50,1106.50,1106.00,1106.25,2519,2294,4813.00
06/07/2005,09:01,1106.25,1107.00,1106.25,1106.75,1975,2621,4596.00
06/07/2005,09:02,1106.75,1106.75,1106.25,1106.50,1811,1144,2955.00
06/07/2005,09:03,1106.50,1106.75,1106.25,1106.50,1636,1717,3353.00
06/07/2005,09:04,1106.50,1106.75,1106.25,1106.25,888,553,1441.00
06/07/2005,09:05,1106.25,1106.50,1106.25,1106.25,215,358,573.00
06/07/2005,09:06,1106.50,1106.50,1105.75,1106.00,2531,3273,5804.00
06/07/2005,09:07,1106.25,1106.50,1106.00,1106.00,893,570,1463.00
06/07/2005,09:08,1106.00,1106.50,1106.00,1106.50,915,633,1548.00
06/07/2005,09:09,1106.50,1107.75,1106.50,1107.75,11641,4212,15853.00
06/07/2005,09:10,1107.75,1108.25,1107.25,1108.25,6391,2761,9152.00
06/07/2005,09:11,1108.00,1109.50,1108.00,1109.00,11245,7858,19103.00
06/07/2005,09:12,1108.75,1109.25,1108.75,1109.00,2263,726,2989.00
06/07/2005,09:13,1109.00,1109.25,1108.75,1108.75,3140,1003,4143.00
06/07/2005,09:14,1109.00,1109.75,1109.00,1109.50,5409,3209,8618.00
06/07/2005,09:15,1109.50,1109.75,1108.50,1108.50,1088,5074,6162.00
06/07/2005,09:16,1108.50,1109.00,1108.50,1108.75,3514,748,4262.00
06/07/2005,09:17,1109.00,1109.25,1108.75,1109.00,3294,1406,4700.00
06/07/2005,09:18,1109.25,1109.50,1108.75,1109.00,1564,814,2378.00
06/07/2005,09:19,1109.25,1109.75,1109.00,1109.25,3675,1089,4764.00
06/07/2005,09:20,1109.25,1109.75,1109.00,1109.00,1152,1362,2514.00
06/07/2005,09:21,1109.00,1109.25,1108.50,1108.50,207,1797,2004.00
06/07/2005,09:22,1108.75,1109.00,1108.50,1108.75,2275,334,2609.00
06/07/2005,09:23,1108.75,1109.00,1108.75,1108.75,245,1402,1647.00
06/07/2005,09:24,1108.75,1109.00,1108.75,1108.75,837,522,1359.00
06/07/2005,09:25,1109.00,1109.50,1108.75,1109.25,1891,327,2218.00
06/07/2005,09:26,1109.25,1110.00,1109.25,1110.00,4789,2861,7650.00
06/07/2005,09:27,1110.00,1110.50,1109.75,1110.50,5435,3561,8996.00
06/07/2005,09:28,1110.50,1111.00,1110.25,1110.25,4164,3768,7932.00
06/07/2005,09:29,1110.25,1110.50,1110.00,1110.00,1155,1670,2825.00
06/07/2005,09:30,1110.00,1110.50,1110.00,1110.00,1811,287,2098.00
06/07/2005,09:31,1110.00,1110.75,1110.00,1110.25,1673,1908,3581.00
06/07/2005,09:32,1110.25,1110.75,1110.25,1110.50,3084,1882,4966.00
06/07/2005,09:33,1110.50,1110.50,1110.00,1110.25,595,1675,2270.00
06/07/2005,09:34,1110.25,1110.25,1109.75,1109.75,2460,1008,3468.00
06/07/2005,09:35,1110.00,1110.00,1109.50,1109.75,2136,1786,3922.00
06/07/2005,09:36,1109.75,1110.00,1109.50,1109.75,3493,1913,5406.00
06/07/2005,09:37,1109.75,1109.75,1109.25,1109.25,312,2804,3116.00
06/07/2005,09:38,1109.25,1109.50,1109.00,1109.50,1152,1123,2275.00
06/07/2005,09:39,1109.50,1109.50,1109.25,1109.25,1249,449,1698.00
06/07/2005,09:40,1109.25,1110.00,1109.25,1109.75,1560,560,2120.00
06/07/2005,09:41,1109.75,1109.75,1109.00,1109.25,81,2101,2182.00
06/07/2005,09:42,1109.00,1109.50,1109.00,1109.50,1866,427,2293.00
06/07/2005,09:43,1109.75,1110.00,1109.50,1109.75,1708,829,2537.00
06/07/2005,09:44,1109.75,1110.00,1109.75,1109.75,468,804,1272.00
06/07/2005,09:45,1109.50,1110.00,1109.50,1110.00,996,337,1333.00
06/07/2005,09:46,1110.00,1110.25,1109.50,1109.50,339,2160,2499.00
06/07/2005,09:47,1109.50,1109.75,1109.25,1109.50,904,512,1416.00
06/07/2005,09:48,1109.75,1109.75,1109.25,1109.25,249,385,634.00
06/07/2005,09:49,1109.25,1109.50,1109.00,1109.25,1366,2343,3709.00
06/07/2005,09:50,1109.00,1109.50,1109.00,1109.25,1264,237,1501.00
06/07/2005,09:51,1109.25,1109.50,1109.00,1109.25,2202,1403,3605.00
06/07/2005,09:52,1109.25,1109.50,1108.75,1109.25,406,1474,1880.00
06/07/2005,09:53,1109.00,1109.25,1109.00,1109.25,694,108,802.00
06/07/2005,09:54,1109.00,1109.25,1108.75,1109.00,154,1210,1364.00
06/07/2005,09:55,1108.75,1109.25,1108.75,1109.00,1593,852,2445.00
06/07/2005,09:56,1109.00,1109.50,1109.00,1109.25,1740,729,2469.00
06/07/2005,09:57,1109.25,1109.25,1109.00,1109.25,337,210,547.00
06/07/2005,09:58,1109.25,1109.50,1109.25,1109.50,481,377,858.00
06/07/2005,09:59,1109.25,1109.50,1109.25,1109.50,28,238,266.00
06/07/2005,10:00,1109.50,1110.00,1109.25,1109.75,2370,699,3069.00
06/07/2005,10:01,1109.50,1109.75,1109.25,1109.25,150,416,566.00
06/07/2005,10:02,1109.25,1109.50,1109.25,1109.25,86,295,381.00
06/07/2005,10:03,1109.25,1109.50,1109.25,1109.25,1,850,851.00
06/07/2005,10:04,1109.25,1109.50,1109.00,1109.25,633,666,1299.00
06/07/2005,10:05,1109.25,1109.50,1109.00,1109.25,697,244,941.00
06/07/2005,10:06,1109.00,1110.00,1109.00,1109.75,3298,54,3352.00
06/07/2005,10:07,1110.00,1110.50,1109.75,1110.00,2455,1745,4200.00
06/07/2005,10:08,1110.00,1110.25,1109.75,1109.75,78,945,1023.00
06/07/2005,10:09,1109.75,1110.00,1109.75,1110.00,543,85,628.00
06/07/2005,10:10,1110.00,1110.00,1109.25,1109.50,360,1235,1595.00
06/07/2005,10:11,1109.75,1110.25,1109.50,1109.75,1224,833,2057.00
06/07/2005,10:12,1109.75,1109.75,1109.50,1109.50,223,715,938.00
06/07/2005,10:13,1109.50,1109.75,1109.50,1109.50,77,331,408.00
06/07/2005,10:14,1109.75,1109.75,1109.25,1109.50,634,576,1210.00
06/07/2005,10:15,1109.50,1109.50,1109.00,1109.25,546,1032,1578.00
06/07/2005,10:16,1109.25,1109.50,1109.00,1109.25,602,455,1057.00
06/07/2005,10:17,1109.25,1109.50,1109.25,1109.25,42,42,84.00
06/07/2005,10:18,1109.25,1109.25,1108.75,1109.00,14,1565,1579.00
06/07/2005,10:19,1109.25,1109.25,1109.00,1109.25,1719,252,1971.00
06/07/2005,10:20,1109.00,1109.25,1108.75,1109.00,1191,1734,2925.00
06/07/2005,10:21,1108.75,1109.25,1108.75,1109.25,2967,268,3235.00
06/07/2005,10:22,1109.25,1109.50,1109.25,1109.50,260,17,277.00
06/07/2005,10:23,1109.25,1109.50,1109.00,1109.25,256,527,783.00
06/07/2005,10:24,1109.25,1109.25,1109.00,1109.00,60,53,113.00
06/07/2005,10:25,1109.25,1109.25,1108.75,1109.00,299,1191,1490.00
06/07/2005,10:26,1109.00,1109.25,1109.00,1109.00,251,416,667.00
06/07/2005,10:27,1109.00,1109.25,1109.00,1109.25,1033,19,1052.00
06/07/2005,10:28,1109.25,1109.50,1109.25,1109.50,88,435,523.00
06/07/2005,10:29,1109.50,1109.50,1109.25,1109.25,915,9,924.00
06/07/2005,10:30,1109.25,1109.50,1109.25,1109.25,59,73,132.00
06/07/2005,10:31,1109.25,1110.25,1109.25,1110.25,8162,1159,9321.00
06/07/2005,10:32,1110.25,1110.50,1110.00,1110.00,1742,1740,3482.00
06/07/2005,10:33,1110.00,1110.25,1109.75,1110.00,1126,983,2109.00
06/07/2005,10:34,1110.00,1110.25,1109.75,1110.00,319,823,1142.00
06/07/2005,10:35,1110.00,1110.00,1109.75,1110.00,1051,15,1066.00
06/07/2005,10:36,1110.00,1110.25,1110.00,1110.00,13,130,143.00
06/07/2005,10:37,1110.00,1110.00,1109.50,1109.75,35,1258,1293.00
06/07/2005,10:38,1109.75,1110.50,1109.75,1110.25,1406,282,1688.00
06/07/2005,10:39,1110.00,1110.25,1109.75,1109.75,43,871,914.00
06/07/2005,10:40,1110.00,1110.00,1109.75,1109.75,92,193,285.00
06/07/2005,10:41,1109.75,1110.00,1109.50,1109.75,48,763,811.00
06/07/2005,10:42,1110.00,1110.00,1109.75,1110.00,46,104,150.00
06/07/2005,10:43,1109.75,1110.00,1109.50,1109.75,380,263,643.00
06/07/2005,10:44,1109.50,1109.75,1109.00,1109.00,63,2303,2366.00
06/07/2005,10:45,1109.00,1109.50,1109.00,1109.50,1702,591,2293.00
06/07/2005,10:46,1109.50,1109.50,1109.00,1109.25,590,749,1339.00
06/07/2005,10:47,1109.25,1109.25,1109.00,1109.25,859,104,963.00
06/07/2005,10:48,1109.00,1109.50,1109.00,1109.25,692,75,767.00
06/07/2005,10:49,1109.25,1109.25,1109.25,1109.25,0,267,267.00
06/07/2005,10:50,1109.50,1110.25,1109.50,1110.00,3730,882,4612.00
06/07/2005,10:51,1109.75,1110.50,1109.75,1110.25,1700,1313,3013.00
06/07/2005,10:52,1110.25,1110.50,1110.00,1110.50,890,459,1349.00
06/07/2005,10:53,1110.25,1110.75,1110.25,1110.50,1355,285,1640.00
06/07/2005,10:54,1110.50,1110.75,1110.25,1110.25,369,904,1273.00
06/07/2005,10:55,1110.25,1111.00,1110.25,1111.00,2703,614,3317.00
06/07/2005,10:56,1110.75,1111.00,1110.50,1110.50,40,3012,3052.00
06/07/2005,10:57,1110.50,1110.75,1110.50,1110.50,466,846,1312.00
06/07/2005,10:58,1110.50,1110.75,1110.25,1110.50,658,849,1507.00
06/07/2005,10:59,1110.50,1111.00,1110.25,1110.75,1521,1016,2537.00
06/07/2005,11:00,1110.75,1110.75,1110.50,1110.75,502,10,512.00
06/07/2005,11:01,1110.50,1111.00,1110.25,1110.25,830,984,1814.00
06/07/2005,11:02,1110.25,1111.00,1110.25,1110.75,2763,533,3296.00
06/07/2005,11:03,1110.75,1111.00,1110.25,1110.25,328,1537,1865.00
06/07/2005,11:04,1110.25,1110.25,1109.75,1109.75,284,2270,2554.00
06/07/2005,11:05,1109.75,1110.00,1109.50,1110.00,780,1199,1979.00
06/07/2005,11:06,1110.00,1110.00,1109.75,1110.00,666,556,1222.00
06/07/2005,11:07,1110.00,1110.00,1109.75,1110.00,670,17,687.00
06/07/2005,11:08,1109.75,1110.25,1109.75,1110.00,744,147,891.00
06/07/2005,11:09,1110.00,1110.00,1109.75,1110.00,117,24,141.00
06/07/2005,11:10,1109.75,1110.00,1109.75,1110.00,162,4,166.00
06/07/2005,11:11,1110.00,1110.00,1109.75,1110.00,89,23,112.00
06/07/2005,11:12,1109.75,1110.00,1109.75,1110.00,178,13,191.00
06/07/2005,11:13,1110.00,1110.00,1109.50,1109.75,933,1081,2014.00
06/07/2005,11:14,1109.50,1110.25,1109.50,1110.00,1117,86,1203.00
06/07/2005,11:15,1110.00,1110.25,1109.75,1109.75,121,267,388.00
06/07/2005,11:16,1109.75,1110.00,1109.75,1110.00,349,10,359.00
06/07/2005,11:17,1110.00,1110.25,1110.00,1110.25,221,24,245.00
06/07/2005,11:18,1110.00,1110.25,1110.00,1110.00,2,586,588.00
06/07/2005,11:19,1110.00,1110.25,1109.75,1110.00,13,257,270.00
06/07/2005,11:20,1109.75,1110.00,1109.25,1109.25,325,1446,1771.00
06/07/2005,11:21,1109.25,1109.75,1109.25,1109.50,412,241,653.00
06/07/2005,11:22,1109.25,1109.50,1109.00,1109.00,123,1365,1488.00
06/07/2005,11:23,1109.00,1109.50,1109.00,1109.50,1237,1483,2720.00
06/07/2005,11:24,1109.75,1109.75,1109.25,1109.25,81,465,546.00
06/07/2005,11:25,1109.25,1109.50,1109.25,1109.25,7,138,145.00
06/07/2005,11:26,1109.25,1109.50,1109.25,1109.50,903,17,920.00
06/07/2005,11:27,1109.50,1109.50,1109.25,1109.50,211,4,215.00
06/07/2005,11:28,1109.50,1109.75,1109.50,1109.75,222,105,327.00
06/07/2005,11:29,1109.75,1109.75,1109.50,1109.75,64,6,70.00
06/07/2005,11:30,1109.50,1109.75,1109.25,1109.50,163,577,740.00
06/07/2005,11:31,1109.25,1109.50,1109.25,1109.25,87,42,129.00
06/07/2005,11:32,1109.25,1109.50,1109.25,1109.25,108,23,131.00
06/07/2005,11:33,1109.50,1109.50,1109.25,1109.50,64,29,93.00
06/07/2005,11:34,1109.50,1109.75,1109.50,1109.75,1198,20,1218.00
06/07/2005,11:35,1109.75,1109.75,1109.50,1109.50,498,116,614.00
06/07/2005,11:36,1109.50,1109.75,1109.50,1109.75,47,37,84.00
06/07/2005,11:37,1109.75,1109.75,1109.50,1109.50,3,73,76.00
06/07/2005,11:38,1109.50,1109.75,1109.50,1109.75,44,29,73.00
06/07/2005,11:39,1109.50,1109.75,1109.50,1109.50,17,15,32.00
06/07/2005,11:40,1109.75,1109.75,1109.50,1109.50,8,457,465.00
06/07/2005,11:41,1109.50,1109.50,1109.25,1109.25,15,148,163.00
06/07/2005,11:42,1109.25,1109.75,1109.25,1109.50,548,305,853.00
06/07/2005,11:43,1109.50,1109.50,1109.50,1109.50,0,179,179.00
06/07/2005,11:44,1109.50,1109.75,1109.50,1109.50,15,10,25.00
06/07/2005,11:45,1109.50,1109.75,1109.50,1109.50,81,140,221.00
06/07/2005,11:46,1109.75,1109.75,1109.50,1109.50,15,268,283.00
06/07/2005,11:47,1109.50,1110.00,1109.50,1110.00,746,655,1401.00
06/07/2005,11:48,1109.75,1110.00,1109.50,1109.75,54,231,285.00
06/07/2005,11:49,1109.50,1109.75,1109.25,1109.50,151,264,415.00
06/07/2005,11:50,1109.50,1110.00,1109.50,1109.75,1773,492,2265.00
06/07/2005,11:51,1110.00,1110.00,1109.75,1110.00,8,155,163.00
06/07/2005,11:52,1109.75,1110.00,1109.75,1109.75,4,20,24.00
06/07/2005,11:53,1110.00,1110.00,1109.75,1110.00,13,59,72.00
06/07/2005,11:54,1110.00,1110.00,1109.75,1110.00,238,28,266.00
06/07/2005,11:55,1110.00,1110.00,1109.75,1109.75,47,113,160.00
06/07/2005,11:56,1109.75,1110.00,1109.75,1110.00,32,90,122.00
06/07/2005,11:57,1110.00,1110.50,1110.00,1110.50,1988,75,2063.00
06/07/2005,11:58,1110.25,1110.50,1110.00,1110.25,3288,837,4125.00
06/07/2005,11:59,1110.25,1111.00,1110.25,1110.50,1980,946,2926.00
06/07/2005,12:00,1110.50,1110.75,1110.25,1110.25,39,1040,1079.00
06/07/2005,12:01,1110.25,1110.50,1110.25,1110.25,5,591,596.00
06/07/2005,12:02,1110.25,1110.75,1110.25,1110.25,803,649,1452.00
06/07/2005,12:03,1110.25,1110.25,1110.00,1110.25,161,690,851.00
06/07/2005,12:04,1110.25,1110.25,1110.00,1110.00,474,7,481.00
06/07/2005,12:05,1110.25,1110.25,1110.00,1110.00,42,524,566.00
06/07/2005,12:06,1110.25,1110.25,1110.00,1110.00,17,65,82.00
06/07/2005,12:07,1110.00,1110.00,1110.00,1110.00,0,156,156.00
06/07/2005,12:08,1110.00,1110.00,1109.75,1110.00,93,170,263.00
06/07/2005,12:09,1110.00,1110.25,1110.00,1110.25,153,33,186.00
06/07/2005,12:10,1110.00,1110.25,1110.00,1110.25,13,72,85.00
06/07/2005,12:11,1110.25,1110.50,1110.25,1110.25,664,60,724.00
06/07/2005,12:12,1110.50,1110.50,1110.25,1110.50,17,1039,1056.00
06/07/2005,12:13,1110.25,1110.50,1110.00,1110.25,169,88,257.00
06/07/2005,12:14,1110.25,1110.25,1110.00,1110.00,16,345,361.00
06/07/2005,12:15,1110.25,1110.50,1110.00,1110.25,392,207,599.00
06/07/2005,12:16,1110.25,1110.25,1110.00,1110.25,43,41,84.00
06/07/2005,12:17,1110.25,1110.50,1110.00,1110.25,522,104,626.00
06/07/2005,12:18,1110.25,1110.25,1109.75,1110.00,73,819,892.00
06/07/2005,12:19,1110.00,1110.25,1110.00,1110.00,154,3,157.00
06/07/2005,12:20,1110.00,1110.00,1109.75,1109.75,19,291,310.00
06/07/2005,12:21,1109.75,1110.00,1109.50,1109.50,19,768,787.00
06/07/2005,12:22,1109.75,1110.00,1109.25,1109.25,450,835,1285.00
06/07/2005,12:23,1109.25,1109.50,1108.75,1109.25,1593,4049,5642.00
06/07/2005,12:24,1109.50,1109.75,1109.00,1109.25,723,1284,2007.00
06/07/2005,12:25,1109.25,1109.50,1109.00,1109.25,634,238,872.00
06/07/2005,12:26,1109.25,1109.50,1109.00,1109.25,3010,1602,4612.00
06/07/2005,12:27,1109.25,1109.25,1109.00,1109.25,22,137,159.00
06/07/2005,12:28,1109.25,1109.25,1108.75,1109.00,48,825,873.00
06/07/2005,12:29,1109.00,1109.00,1108.75,1109.00,751,160,911.00
06/07/2005,12:30,1109.00,1109.25,1108.75,1109.25,472,36,508.00
06/07/2005,12:31,1109.25,1109.25,1109.00,1109.25,254,40,294.00
06/07/2005,12:32,1109.25,1109.25,1108.25,1108.25,1280,4831,6111.00
06/07/2005,12:33,1108.25,1108.75,1108.25,1108.50,1109,1545,2654.00
06/07/2005,12:34,1108.25,1108.75,1108.25,1108.50,932,963,1895.00
06/07/2005,12:35,1108.25,1108.50,1108.00,1108.25,2103,2298,4401.00
06/07/2005,12:36,1108.50,1108.50,1108.25,1108.50,1851,1273,3124.00
06/07/2005,12:37,1108.75,1109.25,1108.50,1109.00,3611,968,4579.00
06/07/2005,12:38,1109.00,1109.50,1109.00,1109.25,1154,82,1236.00
06/07/2005,12:39,1109.50,1109.50,1109.00,1109.25,112,815,927.00
06/07/2005,12:40,1109.25,1109.25,1109.00,1109.00,49,291,340.00
06/07/2005,12:41,1109.00,1109.25,1108.75,1109.00,18,509,527.00
06/07/2005,12:42,1108.75,1109.00,1108.25,1108.50,990,2437,3427.00
06/07/2005,12:43,1108.50,1108.75,1108.50,1108.50,28,36,64.00
06/07/2005,12:44,1108.50,1108.75,1108.50,1108.50,150,366,516.00
06/07/2005,12:45,1108.25,1109.00,1108.25,1108.75,952,199,1151.00
06/07/2005,12:46,1109.00,1109.00,1108.50,1108.75,122,332,454.00
06/07/2005,12:47,1108.75,1109.25,1108.75,1109.25,890,246,1136.00
06/07/2005,12:48,1109.25,1109.25,1108.75,1108.75,44,362,406.00
06/07/2005,12:49,1109.00,1109.00,1108.50,1108.50,23,299,322.00
06/07/2005,12:50,1108.75,1108.75,1108.50,1108.75,45,7,52.00
06/07/2005,12:51,1108.75,1108.75,1108.25,1108.25,26,1938,1964.00
06/07/2005,12:52,1108.25,1108.25,1107.75,1108.00,1936,4508,6444.00
06/07/2005,12:53,1108.00,1108.25,1107.50,1107.75,590,1084,1674.00
06/07/2005,12:54,1107.75,1108.00,1107.50,1108.00,2456,637,3093.00
06/07/2005,12:55,1108.00,1108.25,1107.50,1107.75,662,905,1567.00
06/07/2005,12:56,1107.75,1108.00,1107.50,1107.50,601,999,1600.00
06/07/2005,12:57,1107.75,1108.00,1107.50,1107.75,477,348,825.00
06/07/2005,12:58,1108.00,1108.25,1107.50,1108.00,637,674,1311.00
06/07/2005,12:59,1107.75,1108.00,1107.75,1107.75,25,77,102.00
06/07/2005,13:00,1108.00,1108.00,1107.50,1107.75,419,442,861.00
06/07/2005,13:01,1107.75,1108.00,1107.25,1107.50,1894,3022,4916.00
06/07/2005,13:02,1107.50,1107.75,1107.25,1107.25,56,1419,1475.00
06/07/2005,13:03,1107.25,1107.25,1106.50,1107.00,2214,4453,6667.00
06/07/2005,13:04,1107.00,1107.00,1106.00,1106.25,936,3121,4057.00
06/07/2005,13:05,1106.25,1107.00,1106.00,1107.00,2138,1108,3246.00
06/07/2005,13:06,1107.00,1107.25,1106.75,1107.00,960,333,1293.00
06/07/2005,13:07,1107.25,1107.75,1107.00,1107.50,2278,1712,3990.00
06/07/2005,13:08,1107.25,1107.50,1107.00,1107.25,807,748,1555.00
06/07/2005,13:09,1107.25,1107.50,1107.00,1107.25,388,545,933.00
06/07/2005,13:10,1107.25,1107.25,1106.50,1106.50,144,1660,1804.00
06/07/2005,13:11,1106.50,1107.00,1106.00,1106.25,1784,2034,3818.00
06/07/2005,13:12,1106.00,1106.25,1103.00,1103.50,3615,17244,20859.00
06/07/2005,13:13,1103.75,1104.50,1103.50,1104.00,4099,5139,9238.00
06/07/2005,13:14,1104.00,1104.25,1102.00,1102.25,4192,7341,11533.00
06/07/2005,13:15,1102.50,1103.25,1102.25,1103.00,4383,3080,7463.00
06/07/2005,13:16,1103.25,1104.00,1103.00,1103.50,3707,2416,6123.00
06/07/2005,13:17,1103.25,1103.75,1102.25,1102.25,2055,4573,6628.00
06/07/2005,13:18,1102.50,1103.75,1102.50,1103.25,3105,1699,4804.00
06/07/2005,13:19,1103.25,1103.75,1103.00,1103.50,957,1584,2541.00
06/07/2005,13:20,1103.50,1104.50,1103.25,1104.50,3205,193,3398.00
06/07/2005,13:21,1104.25,1104.50,1103.50,1103.75,396,2947,3343.00
06/07/2005,13:22,1103.75,1104.00,1103.50,1104.00,860,61,921.00
06/07/2005,13:23,1104.00,1104.25,1103.50,1103.75,664,1204,1868.00
06/07/2005,13:24,1103.75,1104.25,1103.25,1103.25,438,1353,1791.00
06/07/2005,13:25,1103.25,1103.75,1102.75,1103.75,2171,3136,5307.00
06/07/2005,13:26,1103.50,1104.00,1102.75,1103.75,624,978,1602.00
06/07/2005,13:27,1103.75,1104.00,1103.00,1103.75,918,877,1795.00
06/07/2005,13:28,1103.75,1104.00,1103.50,1104.00,258,107,365.00
06/07/2005,13:29,1104.00,1104.00,1103.25,1104.00,516,720,1236.00
06/07/2005,13:30,1103.75,1104.00,1102.75,1103.50,632,1685,2317.00
06/07/2005,13:31,1103.50,1104.25,1103.00,1104.25,1387,452,1839.00
06/07/2005,13:32,1104.00,1104.25,1103.00,1103.00,169,1809,1978.00
06/07/2005,13:33,1103.00,1103.75,1103.00,1103.75,778,950,1728.00
06/07/2005,13:34,1103.75,1103.75,1103.50,1103.75,50,602,652.00
06/07/2005,13:35,1103.50,1103.75,1103.50,1103.75,43,85,128.00
06/07/2005,13:36,1103.50,1105.00,1103.50,1104.75,3969,447,4416.00
06/07/2005,13:37,1104.75,1105.25,1104.25,1105.00,2441,804,3245.00
06/07/2005,13:38,1105.25,1106.00,1105.00,1105.75,5698,1379,7077.00
06/07/2005,13:39,1105.75,1106.00,1105.25,1105.50,811,1956,2767.00
06/07/2005,13:40,1105.50,1105.75,1105.50,1105.50,1917,890,2807.00
06/07/2005,13:41,1105.50,1105.50,1105.00,1105.00,303,2254,2557.00
06/07/2005,13:42,1105.00,1105.25,1104.75,1104.75,45,647,692.00
06/07/2005,13:43,1105.00,1105.00,1104.75,1105.00,433,1035,1468.00
06/07/2005,13:44,1105.00,1105.25,1104.75,1104.75,119,699,818.00
06/07/2005,13:45,1104.75,1105.00,1104.25,1105.00,1309,1008,2317.00
06/07/2005,13:46,1105.00,1105.00,1104.75,1105.00,58,390,448.00
06/07/2005,13:47,1105.00,1105.25,1104.50,1104.50,823,1492,2315.00
06/07/2005,13:48,1104.50,1105.00,1104.25,1104.75,1631,255,1886.00
06/07/2005,13:49,1105.00,1105.00,1104.25,1104.50,253,1306,1559.00
06/07/2005,13:50,1104.50,1104.75,1104.25,1104.50,215,303,518.00
06/07/2005,13:51,1104.50,1105.25,1104.25,1105.00,1505,808,2313.00
06/07/2005,13:52,1105.00,1105.00,1104.50,1105.00,272,300,572.00
06/07/2005,13:53,1104.75,1105.00,1104.75,1105.00,28,212,240.00
06/07/2005,13:54,1104.75,1105.75,1104.75,1105.25,2095,316,2411.00
06/07/2005,13:55,1105.50,1105.50,1105.25,1105.25,24,79,103.00
06/07/2005,13:56,1105.25,1105.75,1105.00,1105.00,701,1948,2649.00
06/07/2005,13:57,1105.00,1105.50,1104.75,1105.25,317,805,1122.00
06/07/2005,13:58,1105.25,1105.25,1104.75,1104.75,172,597,769.00
06/07/2005,13:59,1105.00,1105.00,1104.50,1104.75,511,187,698.00
06/07/2005,14:00,1104.50,1105.00,1104.50,1104.50,278,214,492.00
06/07/2005,14:01,1104.50,1105.00,1104.50,1104.75,738,477,1215.00
06/07/2005,14:02,1105.00,1105.25,1104.50,1104.50,306,509,815.00
06/07/2005,14:03,1104.75,1104.75,1103.50,1103.50,1411,4299,5710.00
06/07/2005,14:04,1103.50,1103.75,1103.00,1103.50,1013,3602,4615.00
06/07/2005,14:05,1103.50,1103.50,1103.00,1103.25,306,1366,1672.00
06/07/2005,14:06,1103.25,1103.25,1102.25,1103.00,2105,3522,5627.00
06/07/2005,14:07,1103.00,1103.25,1102.25,1102.50,1055,1618,2673.00
06/07/2005,14:08,1102.50,1102.75,1102.25,1102.75,976,459,1435.00
06/07/2005,14:09,1102.75,1103.25,1102.50,1103.25,1456,103,1559.00
06/07/2005,14:10,1103.25,1103.50,1103.00,1103.25,1282,802,2084.00
06/07/2005,14:11,1103.00,1104.00,1103.00,1103.25,1571,917,2488.00
06/07/2005,14:12,1103.25,1103.50,1102.75,1103.00,922,1230,2152.00
06/07/2005,14:13,1103.25,1103.50,1101.75,1102.25,1987,4598,6585.00
06/07/2005,14:14,1102.25,1103.00,1102.25,1102.75,1523,1458,2981.00
06/07/2005,14:15,1102.75,1103.00,1102.25,1102.75,554,527,1081.00
06/07/2005,14:16,1102.75,1103.50,1102.75,1103.00,926,693,1619.00
06/07/2005,14:17,1103.25,1104.00,1102.75,1103.50,3791,1164,4955.00
06/07/2005,14:18,1103.50,1103.50,1102.25,1103.25,1822,3239,5061.00
06/07/2005,14:19,1103.25,1103.50,1103.25,1103.50,64,289,353.00
06/07/2005,14:20,1103.50,1103.50,1103.00,1103.00,20,258,278.00
06/07/2005,14:21,1103.00,1103.25,1102.75,1103.25,141,172,313.00
06/07/2005,14:22,1103.25,1103.75,1103.25,1103.50,495,112,607.00
06/07/2005,14:23,1103.75,1104.00,1103.00,1103.50,1967,931,2898.00
06/07/2005,14:24,1103.75,1103.75,1102.75,1102.75,447,1489,1936.00
06/07/2005,14:25,1102.75,1103.25,1102.75,1103.00,312,254,566.00
06/07/2005,14:26,1103.00,1103.25,1102.75,1103.00,83,447,530.00
06/07/2005,14:27,1103.25,1103.25,1102.25,1102.75,652,2347,2999.00
06/07/2005,14:28,1102.75,1103.00,1102.50,1103.00,199,58,257.00
06/07/2005,14:29,1103.00,1103.50,1102.25,1102.50,1121,1219,2340.00
06/07/2005,14:30,1102.75,1103.00,1101.75,1101.75,229,2623,2852.00
06/07/2005,14:31,1101.75,1102.00,1100.00,1100.50,3050,8319,11369.00
06/07/2005,14:32,1100.50,1101.00,1100.00,1100.50,2563,3931,6494.00
06/07/2005,14:33,1100.50,1100.75,1099.75,1100.50,1767,2719,4486.00
06/07/2005,14:34,1100.50,1100.75,1100.25,1100.75,1190,981,2171.00
06/07/2005,14:35,1100.75,1101.00,1100.50,1100.75,1055,522,1577.00
06/07/2005,14:36,1100.50,1101.75,1100.25,1101.50,4249,1909,6158.00
06/07/2005,14:37,1101.50,1101.50,1101.00,1101.25,280,859,1139.00
06/07/2005,14:38,1101.25,1101.75,1101.00,1101.25,527,439,966.00
06/07/2005,14:39,1101.50,1101.50,1100.75,1100.75,250,762,1012.00
06/07/2005,14:40,1100.75,1101.50,1100.75,1101.00,765,537,1302.00
06/07/2005,14:41,1101.00,1101.00,1100.00,1100.75,1125,4276,5401.00
06/07/2005,14:42,1100.50,1101.00,1100.25,1100.75,1286,862,2148.00
06/07/2005,14:43,1101.00,1101.25,1100.50,1100.75,2930,696,3626.00
06/07/2005,14:44,1100.75,1100.75,1099.75,1100.00,556,2289,2845.00
06/07/2005,14:45,1100.00,1100.75,1099.75,1100.25,1600,1764,3364.00
06/07/2005,14:46,1100.00,1100.25,1099.50,1099.50,1920,1978,3898.00
06/07/2005,14:47,1099.50,1100.75,1099.50,1100.50,1991,1535,3526.00
06/07/2005,14:48,1100.25,1100.75,1100.25,1100.50,720,389,1109.00
06/07/2005,14:49,1100.50,1101.25,1100.25,1100.75,2617,1236,3853.00
06/07/2005,14:50,1100.75,1101.00,1100.25,1100.75,1167,1331,2498.00
06/07/2005,14:51,1100.75,1100.75,1100.00,1100.25,980,1217,2197.00
06/07/2005,14:52,1100.25,1100.50,1099.50,1100.00,490,2665,3155.00
06/07/2005,14:53,1099.75,1100.00,1099.50,1099.75,485,2131,2616.00
06/07/2005,14:54,1099.50,1100.00,1099.00,1100.00,2270,3686,5956.00
06/07/2005,14:55,1099.75,1100.00,1099.75,1100.00,901,283,1184.00
06/07/2005,14:56,1099.75,1100.25,1099.50,1100.25,2019,1159,3178.00
06/07/2005,14:57,1100.00,1100.25,1099.50,1100.00,534,1614,2148.00
06/07/2005,14:58,1100.00,1100.00,1099.25,1099.75,347,647,994.00
06/07/2005,14:59,1099.75,1099.75,1099.25,1099.75,636,1017,1653.00
06/07/2005,15:00,1099.50,1099.75,1099.25,1099.25,1033,2490,3523.00
06/07/2005,15:01,1099.25,1099.50,1099.00,1099.25,3038,5078,8116.00
06/07/2005,15:02,1099.25,1099.50,1099.00,1099.50,1153,1966,3119.00
06/07/2005,15:03,1099.25,1099.50,1098.75,1099.00,1897,2905,4802.00
06/07/2005,15:04,1099.00,1099.50,1098.75,1099.25,2975,1661,4636.00
06/07/2005,15:05,1099.50,1099.50,1099.25,1099.25,1288,629,1917.00
06/07/2005,15:06,1099.50,1099.50,1099.00,1099.25,174,810,984.00
06/07/2005,15:07,1099.25,1099.25,1098.75,1099.00,198,1203,1401.00
06/07/2005,15:08,1099.00,1099.25,1098.75,1099.00,1988,202,2190.00
06/07/2005,15:09,1099.00,1099.50,1099.00,1099.25,2093,1425,3518.00
06/07/2005,15:10,1099.50,1100.25,1099.25,1100.00,4159,1149,5308.00
06/07/2005,15:11,1100.00,1100.25,1099.75,1100.00,1574,173,1747.00
06/07/2005,15:12,1100.25,1100.25,1099.50,1100.00,635,731,1366.00
06/07/2005,15:13,1100.00,1100.00,1099.75,1100.00,915,164,1079.00
06/07/2005,15:14,1100.00,1100.25,1099.75,1099.75,563,757,1320.00
06/07/2005,15:15,1100.00,1100.50,1099.75,1100.25,3892,1614,5506.00
06/07/2005,15:31,1100.50,1100.75,1100.25,1100.50,267,239,506.00
06/07/2005,15:32,1100.50,1100.75,1100.50,1100.50,51,112,163.00
06/07/2005,15:33,1100.50,1100.50,1100.25,1100.25,0,150,150.00
06/07/2005,15:34,1100.25,1100.25,1100.25,1100.25,0,570,570.00
06/07/2005,15:35,1100.25,1100.25,1100.25,1100.25,0,21,21.00
06/07/2005,15:36,1100.50,1100.50,1100.25,1100.25,34,14,48.00
06/07/2005,15:37,1100.50,1100.50,1100.25,1100.25,4,13,17.00
06/07/2005,15:38,1100.25,1100.25,1100.25,1100.25,0,20,20.00
06/07/2005,15:39,1100.25,1100.25,1100.00,1100.25,81,81,162.00
06/07/2005,15:40,1100.25,1100.50,1100.00,1100.00,8,37,45.00
06/07/2005,15:41,1100.25,1100.25,1100.00,1100.00,1,1,2.00
06/07/2005,15:42,1100.00,1100.25,1100.00,1100.25,6,3,9.00
06/07/2005,15:43,1100.25,1100.25,1100.25,1100.25,48,0,48.00
06/07/2005,15:44,1100.25,1100.50,1100.25,1100.50,79,0,79.00
06/07/2005,15:45,1100.25,1100.25,1100.25,1100.25,0,84,84.00
06/07/2005,15:46,1100.25,1100.25,1100.00,1100.00,0,45,45.00
06/07/2005,15:47,1100.25,1100.50,1100.00,1100.50,90,78,168.00
06/07/2005,15:48,1100.50,1100.50,1100.50,1100.50,1,0,1.00
06/07/2005,15:49,1100.50,1100.50,1100.25,1100.50,14,5,19.00
06/07/2005,15:50,1100.25,1100.50,1100.25,1100.50,9,1,10.00
06/07/2005,15:51,1100.50,1100.50,1100.25,1100.25,5,1,6.00
06/07/2005,15:52,1100.50,1100.50,1100.50,1100.50,10,0,10.00
06/07/2005,15:53,1100.50,1100.50,1100.25,1100.50,32,2,34.00
06/07/2005,15:54,1100.25,1100.50,1100.25,1100.50,6,2,8.00
06/07/2005,15:55,1100.50,1100.50,1100.50,1100.50,65,0,65.00
06/07/2005,15:56,1100.50,1100.75,1100.50,1100.50,27,15,42.00
06/07/2005,15:57,1100.50,1100.50,1100.50,1100.50,0,2,2.00
06/07/2005,15:59,1100.50,1100.50,1100.50,1100.50,0,21,21.00
06/07/2005,16:00,1100.50,1100.50,1100.25,1100.50,104,45,149.00
06/07/2005,17:01,1100.50,1100.50,1100.25,1100.25,36,25,61.00
06/07/2005,17:02,1100.25,1100.25,1100.25,1100.25,0,52,52.00
06/07/2005,17:03,1100.25,1100.25,1100.25,1100.25,0,16,16.00
06/07/2005,17:04,1100.25,1100.25,1100.25,1100.25,0,2,2.00
06/07/2005,17:05,1100.25,1100.25,1100.25,1100.25,0,45,45.00
06/07/2005,17:07,1100.25,1100.25,1100.25,1100.25,0,1,1.00
06/07/2005,17:08,1100.25,1100.25,1100.25,1100.25,0,1,1.00
06/07/2005,17:09,1100.00,1100.25,1100.00,1100.25,1,3,4.00
06/07/2005,17:10,1100.25,1100.25,1100.25,1100.25,117,0,117.00
06/07/2005,17:13,1100.25,1100.25,1100.25,1100.25,1,0,1.00
06/07/2005,17:14,1100.50,1100.50,1100.50,1100.50,2,0,2.00
06/07/2005,17:15,1100.25,1100.25,1100.25,1100.25,0,120,120.00
06/07/2005,17:19,1100.25,1100.25,1100.25,1100.25,0,11,11.00
06/07/2005,17:20,1100.00,1100.00,1100.00,1100.00,0,1,1.00
06/07/2005,17:22,1100.25,1100.25,1100.25,1100.25,1,0,1.00
06/07/2005,17:23,1100.00,1100.00,1100.00,1100.00,0,1,1.00
06/07/2005,17:25,1100.00,1100.25,1100.00,1100.25,2,4,6.00
06/07/2005,17:26,1100.25,1100.25,1100.00,1100.00,2,1,3.00
06/07/2005,17:27,1100.25,1100.25,1100.25,1100.25,3,0,3.00
06/07/2005,17:28,1100.25,1100.25,1100.25,1100.25,2,0,2.00
06/07/2005,17:29,1100.00,1100.00,1100.00,1100.00,0,2,2.00
06/07/2005,17:31,1100.25,1100.25,1100.00,1100.25,56,1,57.00
06/07/2005,17:32,1100.25,1100.25,1100.25,1100.25,18,0,18.00
06/07/2005,17:33,1100.25,1100.25,1100.25,1100.25,1,0,1.00
06/07/2005,17:34,1100.25,1100.25,1100.25,1100.25,54,0,54.00
06/07/2005,17:36,1100.25,1100.25,1100.25,1100.25,1,0,1.00
06/07/2005,17:37,1100.50,1100.50,1100.50,1100.50,2,0,2.00
06/07/2005,17:38,1100.25,1100.25,1100.25,1100.25,0,1,1.00
06/07/2005,17:41,1100.50,1100.50,1100.50,1100.50,4,0,4.00
06/07/2005,17:42,1100.50,1100.50,1100.50,1100.50,4,0,4.00
06/07/2005,17:43,1100.25,1100.50,1100.25,1100.50,10,2,12.00
06/07/2005,17:45,1100.50,1100.50,1100.25,1100.50,5,25,30.00
06/07/2005,17:46,1100.25,1100.25,1100.25,1100.25,0,4,4.00
06/07/2005,17:47,1100.25,1100.25,1100.25,1100.25,0,4,4.00
06/07/2005,17:48,1100.50,1100.50,1100.50,1100.50,21,0,21.00
06/07/2005,17:49,1100.50,1100.50,1100.25,1100.25,1,1,2.00
06/07/2005,17:51,1100.25,1100.25,1100.25,1100.25,0,15,15.00
06/07/2005,17:52,1100.25,1100.50,1100.25,1100.50,15,35,50.00
06/07/2005,17:58,1100.50,1100.50,1100.50,1100.50,2,0,2.00
06/07/2005,17:59,1100.50,1100.50,1100.50,1100.50,10,0,10.00
06/07/2005,18:00,1100.50,1100.50,1100.50,1100.50,20,0,20.00
06/07/2005,18:01,1100.50,1100.50,1100.50,1100.50,1,0,1.00
06/07/2005,18:05,1100.25,1100.25,1100.25,1100.25,0,1,1.00
06/07/2005,18:07,1100.25,1100.25,1100.25,1100.25,0,1,1.00
06/07/2005,18:10,1100.25,1100.25,1100.25,1100.25,0,55,55.00
06/07/2005,18:11,1100.25,1100.25,1100.25,1100.25,0,1,1.00
06/07/2005,18:13,1100.25,1100.25,1100.25,1100.25,0,2,2.00
06/07/2005,18:14,1100.00,1100.00,1100.00,1100.00,0,70,70.00
06/07/2005,18:18,1100.25,1100.50,1100.25,1100.50,35,0,35.00
06/07/2005,18:24,1100.50,1100.50,1100.50,1100.50,10,0,10.00
06/07/2005,18:27,1100.50,1100.50,1100.25,1100.25,1,1,2.00
06/07/2005,18:29,1100.25,1100.25,1100.25,1100.25,0,1,1.00
06/07/2005,18:30,1100.50,1100.50,1100.50,1100.50,7,0,7.00
06/07/2005,18:31,1100.50,1100.50,1100.50,1100.50,3,0,3.00
06/07/2005,18:33,1100.50,1100.75,1100.50,1100.50,4,1,5.00
06/07/2005,18:34,1100.50,1100.50,1100.50,1100.50,0,1,1.00
06/07/2005,18:35,1100.50,1100.50,1100.50,1100.50,0,3,3.00
06/07/2005,18:37,1100.50,1100.50,1100.50,1100.50,0,10,10.00
06/07/2005,18:38,1100.25,1100.25,1100.25,1100.25,0,12,12.00
06/07/2005,18:41,1100.50,1100.50,1100.50,1100.50,5,0,5.00
06/07/2005,18:42,1100.50,1100.50,1100.50,1100.50,4,0,4.00
06/07/2005,18:43,1100.25,1100.25,1100.25,1100.25,0,1,1.00
06/07/2005,18:45,1100.25,1100.25,1100.25,1100.25,0,5,5.00
06/07/2005,18:47,1100.25,1100.25,1100.25,1100.25,0,3,3.00
06/07/2005,18:48,1100.50,1100.50,1100.50,1100.50,6,0,6.00
06/07/2005,18:49,1100.50,1100.50,1100.50,1100.50,2,0,2.00
06/07/2005,18:51,1100.50,1100.50,1100.50,1100.50,2,0,2.00
06/07/2005,18:54,1100.50,1100.50,1100.50,1100.50,2,0,2.00
06/07/2005,18:58,1100.25,1100.25,1100.25,1100.25,0,1,1.00
06/07/2005,18:59,1100.50,1100.50,1100.50,1100.50,3,0,3.00
06/07/2005,19:00,1100.50,1100.50,1100.50,1100.50,16,0,16.00
06/07/2005,19:01,1100.50,1100.50,1100.50,1100.50,1,0,1.00
06/07/2005,19:02,1100.50,1100.50,1100.50,1100.50,10,0,10.00
06/07/2005,19:03,1100.50,1100.75,1100.50,1100.75,7,0,7.00
06/07/2005,19:08,1100.75,1100.75,1100.75,1100.75,4,0,4.00
06/07/2005,19:09,1100.50,1100.50,1100.50,1100.50,0,26,26.00
06/07/2005,19:11,1100.50,1100.50,1100.50,1100.50,0,1,1.00
06/07/2005,19:12,1100.50,1100.50,1100.50,1100.50,0,1,1.00
06/07/2005,19:16,1100.50,1100.50,1100.50,1100.50,0,4,4.00
06/07/2005,19:18,1100.25,1100.25,1100.25,1100.25,0,1,1.00
06/07/2005,19:19,1100.50,1100.50,1100.50,1100.50,1,0,1.00
06/07/2005,19:25,1100.50,1100.50,1100.50,1100.50,1,0,1.00
06/07/2005,19:30,1100.25,1100.50,1100.25,1100.50,20,1,21.00
06/07/2005,19:31,1100.50,1100.50,1100.50,1100.50,1,0,1.00
06/07/2005,19:33,1100.50,1100.50,1100.50,1100.50,11,0,11.00
06/07/2005,19:34,1100.50,1100.50,1100.50,1100.50,10,0,10.00
06/07/2005,19:35,1100.50,1100.50,1100.50,1100.50,2,0,2.00
06/07/2005,19:36,1100.50,1100.50,1100.50,1100.50,1,0,1.00
06/07/2005,19:40,1100.50,1100.50,1100.50,1100.50,3,0,3.00
06/07/2005,19:43,1100.75,1100.75,1100.75,1100.75,1,0,1.00
06/07/2005,19:46,1100.75,1100.75,1100.75,1100.75,10,0,10.00
06/07/2005,19:49,1100.75,1100.75,1100.75,1100.75,66,0,66.00
06/07/2005,19:50,1100.75,1100.75,1100.75,1100.75,3,0,3.00
06/07/2005,19:51,1101.00,1101.00,1101.00,1101.00,14,0,14.00
06/07/2005,19:55,1101.00,1101.00,1101.00,1101.00,1,0,1.00
06/07/2005,19:57,1101.00,1101.00,1101.00,1101.00,1,0,1.00
06/07/2005,19:59,1100.75,1100.75,1100.75,1100.75,0,1,1.00
06/07/2005,20:01,1101.00,1101.00,1100.75,1100.75,6,6,12.00
06/07/2005,20:02,1100.75,1100.75,1100.75,1100.75,0,1,1.00
06/07/2005,20:10,1100.75,1100.75,1100.75,1100.75,0,12,12.00
06/07/2005,20:13,1100.75,1100.75,1100.75,1100.75,0,1,1.00
06/07/2005,20:16,1100.75,1100.75,1100.75,1100.75,0,16,16.00
06/07/2005,20:17,1100.75,1100.75,1100.75,1100.75,0,2,2.00
06/07/2005,20:18,1100.75,1100.75,1100.75,1100.75,0,1,1.00
06/07/2005,20:19,1101.00,1101.00,1101.00,1101.00,1,0,1.00
06/07/2005,20:22,1100.75,1100.75,1100.75,1100.75,0,1,1.00
06/07/2005,20:23,1100.75,1100.75,1100.75,1100.75,0,34,34.00
06/07/2005,20:24,1100.75,1100.75,1100.75,1100.75,0,11,11.00
06/07/2005,20:25,1100.75,1100.75,1100.75,1100.75,0,15,15.00
06/07/2005,20:26,1100.75,1100.75,1100.75,1100.75,0,3,3.00
06/07/2005,20:28,1100.75,1100.75,1100.75,1100.75,0,1,1.00
06/07/2005,20:29,1100.75,1100.75,1100.75,1100.75,0,1,1.00
06/07/2005,20:32,1100.75,1100.75,1100.75,1100.75,0,4,4.00
06/07/2005,20:36,1101.00,1101.00,1101.00,1101.00,108,0,108.00
06/07/2005,20:37,1101.25,1101.25,1101.25,1101.25,3,0,3.00
06/07/2005,20:39,1101.00,1101.00,1101.00,1101.00,0,11,11.00
06/07/2005,20:40,1101.00,1101.00,1101.00,1101.00,0,5,5.00
06/07/2005,20:43,1101.00,1101.00,1101.00,1101.00,0,1,1.00
06/07/2005,20:50,1101.25,1101.25,1101.25,1101.25,44,0,44.00
06/07/2005,20:51,1101.25,1101.25,1101.25,1101.25,1,0,1.00
06/07/2005,20:53,1101.25,1101.25,1101.25,1101.25,10,0,10.00
06/07/2005,20:54,1101.00,1101.25,1101.00,1101.25,8,1,9.00
06/07/2005,20:57,1101.00,1101.00,1101.00,1101.00,0,11,11.00
06/07/2005,20:58,1101.25,1101.25,1101.00,1101.00,2,128,130.00
06/07/2005,21:00,1101.00,1101.00,1101.00,1101.00,0,2,2.00
06/07/2005,21:03,1101.00,1101.00,1101.00,1101.00,0,25,25.00
06/07/2005,21:05,1101.00,1101.00,1101.00,1101.00,0,1,1.00
06/07/2005,21:06,1101.00,1101.00,1101.00,1101.00,0,50,50.00
06/07/2005,21:07,1101.00,1101.00,1101.00,1101.00,0,9,9.00
06/07/2005,21:11,1100.75,1100.75,1100.75,1100.75,0,5,5.00
06/07/2005,21:12,1100.75,1100.75,1100.75,1100.75,0,5,5.00
06/07/2005,21:13,1100.75,1101.00,1100.75,1101.00,10,2,12.00
06/07/2005,21:14,1101.00,1101.00,1101.00,1101.00,16,0,16.00
06/07/2005,21:15,1101.00,1101.00,1101.00,1101.00,5,0,5.00
06/07/2005,21:16,1101.00,1101.00,1101.00,1101.00,9,0,9.00
06/07/2005,21:18,1101.00,1101.00,1101.00,1101.00,10,0,10.00
06/07/2005,21:20,1101.00,1101.00,1101.00,1101.00,1,0,1.00
06/07/2005,21:32,1101.00,1101.00,1101.00,1101.00,5,0,5.00
06/07/2005,21:35,1101.00,1101.00,1101.00,1101.00,15,0,15.00
06/07/2005,21:37,1101.00,1101.00,1101.00,1101.00,3,0,3.00
06/07/2005,21:38,1101.00,1101.00,1101.00,1101.00,1,0,1.00
06/07/2005,21:53,1101.00,1101.00,1101.00,1101.00,1,0,1.00
06/07/2005,22:04,1101.00,1101.00,1101.00,1101.00,12,0,12.00
06/07/2005,22:06,1101.00,1101.00,1101.00,1101.00,28,0,28.00
06/07/2005,22:07,1101.00,1101.00,1101.00,1101.00,1,0,1.00
06/07/2005,22:08,1101.00,1101.00,1101.00,1101.00,10,0,10.00
06/07/2005,22:11,1101.00,1101.00,1101.00,1101.00,12,0,12.00
06/07/2005,22:12,1101.00,1101.00,1101.00,1101.00,10,0,10.00
06/07/2005,22:13,1101.00,1101.00,1101.00,1101.00,3,0,3.00
06/07/2005,22:15,1101.00,1101.00,1101.00,1101.00,8,0,8.00
06/07/2005,22:17,1101.00,1101.00,1101.00,1101.00,2,0,2.00
06/07/2005,22:36,1101.00,1101.00,1101.00,1101.00,8,0,8.00
06/07/2005,22:39,1101.00,1101.25,1101.00,1101.25,11,0,11.00
06/07/2005,22:51,1101.25,1101.25,1101.25,1101.25,5,0,5.00
06/07/2005,22:52,1101.25,1101.50,1101.25,1101.25,125,26,151.00
06/07/2005,22:53,1101.00,1101.00,1101.00,1101.00,0,5,5.00
06/07/2005,22:55,1101.00,1101.00,1101.00,1101.00,0,6,6.00
06/07/2005,23:05,1101.25,1101.25,1101.25,1101.25,1,0,1.00
06/07/2005,23:07,1101.25,1101.25,1101.25,1101.25,6,0,6.00
06/07/2005,23:08,1101.25,1101.25,1101.25,1101.25,2,0,2.00
06/07/2005,23:09,1101.25,1101.25,1101.25,1101.25,20,0,20.00
06/07/2005,23:10,1101.25,1101.25,1101.25,1101.25,39,0,39.00
06/07/2005,23:11,1101.25,1101.50,1101.25,1101.50,26,0,26.00
06/07/2005,23:13,1101.25,1101.50,1101.25,1101.50,25,58,83.00
06/07/2005,23:14,1101.50,1101.50,1101.50,1101.50,25,0,25.00
06/07/2005,23:15,1101.25,1101.25,1101.25,1101.25,0,7,7.00
06/07/2005,23:16,1101.25,1101.25,1101.25,1101.25,0,10,10.00
06/07/2005,23:18,1101.25,1101.25,1101.25,1101.25,0,3,3.00
06/07/2005,23:19,1101.25,1101.25,1101.25,1101.25,0,1,1.00
06/07/2005,23:22,1101.50,1101.50,1101.25,1101.25,5,1,6.00
06/07/2005,23:23,1101.25,1101.50,1101.25,1101.50,1,1,2.00
06/07/2005,23:26,1101.25,1101.25,1101.25,1101.25,0,3,3.00
06/07/2005,23:27,1101.50,1101.50,1101.25,1101.50,100,2,102.00
06/07/2005,23:28,1101.50,1101.50,1101.50,1101.50,2,0,2.00
06/07/2005,23:29,1101.50,1101.50,1101.50,1101.50,11,0,11.00
06/07/2005,23:30,1101.25,1101.25,1101.25,1101.25,0,100,100.00
06/07/2005,23:34,1101.25,1101.25,1101.25,1101.25,0,100,100.00
06/07/2005,23:35,1101.50,1101.50,1101.50,1101.50,5,0,5.00
06/07/2005,23:38,1101.25,1101.25,1101.25,1101.25,0,13,13.00
06/07/2005,23:39,1101.00,1101.00,1101.00,1101.00,0,25,25.00
06/07/2005,23:44,1101.25,1101.25,1101.00,1101.00,1,1,2.00
06/07/2005,23:46,1101.00,1101.00,1101.00,1101.00,0,2,2.00
06/07/2005,23:52,1101.25,1101.25,1101.25,1101.25,6,0,6.00
06/07/2005,23:53,1101.25,1101.25,1101.25,1101.25,5,0,5.00
06/07/2005,23:55,1101.25,1101.25,1101.25,1101.25,6,0,6.00
06/07/2005,23:58,1101.00,1101.00,1101.00,1101.00,0,41,41.00
06/08/2005,00:01,1101.00,1101.00,1101.00,1101.00,0,2,2.00
06/08/2005,00:08,1101.25,1101.25,1101.00,1101.00,25,4,29.00
06/08/2005,00:09,1101.00,1101.00,1101.00,1101.00,0,1,1.00
06/08/2005,00:12,1101.00,1101.00,1101.00,1101.00,0,25,25.00
06/08/2005,00:31,1101.00,1101.00,1101.00,1101.00,0,2,2.00
06/08/2005,00:36,1101.00,1101.00,1101.00,1101.00,0,3,3.00
06/08/2005,00:38,1101.25,1101.25,1101.25,1101.25,3,0,3.00
06/08/2005,00:42,1101.25,1101.25,1101.25,1101.25,2,0,2.00
06/08/2005,00:46,1101.25,1101.25,1101.25,1101.25,5,0,5.00
06/08/2005,00:49,1101.00,1101.00,1101.00,1101.00,0,10,10.00
06/08/2005,00:56,1101.25,1101.25,1101.25,1101.25,63,0,63.00
06/08/2005,01:00,1101.25,1101.25,1101.25,1101.25,1,0,1.00
06/08/2005,01:01,1101.50,1101.50,1101.50,1101.50,3,0,3.00
06/08/2005,01:02,1101.50,1101.50,1101.25,1101.25,21,5,26.00
06/08/2005,01:03,1101.50,1101.50,1101.50,1101.50,7,0,7.00
06/08/2005,01:04,1101.25,1101.25,1101.25,1101.25,0,14,14.00
06/08/2005,01:05,1101.25,1101.25,1101.25,1101.25,0,34,34.00
06/08/2005,01:06,1101.00,1101.00,1101.00,1101.00,0,110,110.00
06/08/2005,01:07,1100.75,1100.75,1100.75,1100.75,0,6,6.00
06/08/2005,01:08,1101.00,1101.00,1101.00,1101.00,1,0,1.00
06/08/2005,01:10,1101.00,1101.00,1101.00,1101.00,4,0,4.00
06/08/2005,01:11,1101.00,1101.00,1101.00,1101.00,29,0,29.00
06/08/2005,01:13,1101.00,1101.00,1101.00,1101.00,19,0,19.00
06/08/2005,01:14,1101.00,1101.00,1100.75,1100.75,30,141,171.00
06/08/2005,01:15,1100.75,1100.75,1100.75,1100.75,0,42,42.00
06/08/2005,01:17,1100.75,1100.75,1100.50,1100.50,0,80,80.00
06/08/2005,01:20,1100.75,1100.75,1100.75,1100.75,16,0,16.00
06/08/2005,01:22,1100.75,1100.75,1100.75,1100.75,10,0,10.00
06/08/2005,01:23,1100.50,1100.75,1100.50,1100.75,4,10,14.00
06/08/2005,01:24,1100.75,1100.75,1100.75,1100.75,54,0,54.00
06/08/2005,01:27,1100.75,1100.75,1100.75,1100.75,2,0,2.00
06/08/2005,01:29,1100.75,1100.75,1100.75,1100.75,27,0,27.00
06/08/2005,01:30,1100.50,1100.50,1100.50,1100.50,0,50,50.00
06/08/2005,01:31,1100.75,1101.00,1100.75,1101.00,7,0,7.00
06/08/2005,01:32,1101.00,1101.00,1101.00,1101.00,3,0,3.00
06/08/2005,01:34,1101.00,1101.00,1101.00,1101.00,6,0,6.00
06/08/2005,01:35,1101.00,1101.00,1101.00,1101.00,20,0,20.00
06/08/2005,01:36,1100.75,1100.75,1100.75,1100.75,0,1,1.00
06/08/2005,01:38,1101.00,1101.00,1101.00,1101.00,38,0,38.00
06/08/2005,01:39,1101.00,1101.00,1101.00,1101.00,33,0,33.00
06/08/2005,01:40,1101.00,1101.00,1101.00,1101.00,25,0,25.00
06/08/2005,01:41,1101.00,1101.00,1101.00,1101.00,16,0,16.00
06/08/2005,01:42,1101.00,1101.00,1101.00,1101.00,13,0,13.00
06/08/2005,01:44,1101.00,1101.25,1100.75,1100.75,4,22,26.00
06/08/2005,01:47,1101.00,1101.00,1101.00,1101.00,1,0,1.00
06/08/2005,01:48,1101.00,1101.00,1101.00,1101.00,3,0,3.00
06/08/2005,01:50,1101.00,1101.00,1101.00,1101.00,75,0,75.00
06/08/2005,01:51,1101.00,1101.00,1101.00,1101.00,14,0,14.00
06/08/2005,01:52,1101.00,1101.00,1101.00,1101.00,25,0,25.00
06/08/2005,01:53,1101.00,1101.00,1101.00,1101.00,2,0,2.00
06/08/2005,01:56,1101.25,1101.25,1101.25,1101.25,5,0,5.00
06/08/2005,01:57,1101.00,1101.00,1101.00,1101.00,0,65,65.00
06/08/2005,01:58,1100.75,1100.75,1100.75,1100.75,0,5,5.00
06/08/2005,02:00,1100.75,1100.75,1100.75,1100.75,0,95,95.00
06/08/2005,02:01,1100.75,1101.50,1100.75,1101.25,205,267,472.00
06/08/2005,02:02,1101.25,1101.75,1101.00,1101.75,470,95,565.00
06/08/2005,02:03,1101.75,1102.00,1101.50,1102.00,255,3,258.00
06/08/2005,02:04,1102.00,1102.00,1101.75,1101.75,142,14,156.00
06/08/2005,02:05,1101.75,1102.00,1101.75,1102.00,62,3,65.00
06/08/2005,02:06,1101.75,1102.00,1101.75,1101.75,58,4,62.00
06/08/2005,02:07,1101.75,1102.00,1101.50,1101.50,41,234,275.00
06/08/2005,02:08,1101.50,1101.75,1101.50,1101.50,3,56,59.00
06/08/2005,02:09,1101.50,1101.75,1101.50,1101.75,93,11,104.00
06/08/2005,02:10,1101.50,1101.50,1101.50,1101.50,0,27,27.00
06/08/2005,02:11,1101.75,1101.75,1101.75,1101.75,324,0,324.00
06/08/2005,02:12,1101.75,1101.75,1101.75,1101.75,48,0,48.00
06/08/2005,02:13,1101.75,1102.00,1101.75,1101.75,81,119,200.00
06/08/2005,02:14,1101.75,1101.75,1101.75,1101.75,0,13,13.00
06/08/2005,02:15,1102.00,1102.00,1101.75,1101.75,4,1,5.00
06/08/2005,02:16,1102.00,1102.00,1101.75,1101.75,4,18,22.00
06/08/2005,02:17,1101.75,1102.00,1101.75,1102.00,107,11,118.00
06/08/2005,02:18,1102.00,1102.25,1102.00,1102.00,478,23,501.00
06/08/2005,02:19,1102.00,1102.00,1102.00,1102.00,0,4,4.00
06/08/2005,02:20,1102.00,1102.00,1101.75,1102.00,43,6,49.00
06/08/2005,02:21,1102.00,1102.25,1102.00,1102.25,109,0,109.00
06/08/2005,02:22,1102.25,1102.50,1102.25,1102.50,378,0,378.00
06/08/2005,02:23,1102.50,1102.75,1102.50,1102.75,99,0,99.00
06/08/2005,02:24,1102.75,1102.75,1102.25,1102.25,1,498,499.00
06/08/2005,02:25,1102.25,1102.50,1102.25,1102.25,5,107,112.00
06/08/2005,02:26,1102.00,1102.25,1102.00,1102.00,6,35,41.00
06/08/2005,02:27,1102.00,1102.00,1102.00,1102.00,0,6,6.00
06/08/2005,02:28,1102.00,1102.25,1102.00,1102.25,6,17,23.00
06/08/2005,02:30,1102.25,1102.25,1102.25,1102.25,4,0,4.00
06/08/2005,02:31,1102.25,1102.25,1102.00,1102.00,122,146,268.00
06/08/2005,02:32,1102.00,1102.00,1102.00,1102.00,0,30,30.00
06/08/2005,02:33,1102.00,1102.25,1102.00,1102.00,4,10,14.00
06/08/2005,02:34,1102.00,1102.00,1102.00,1102.00,0,25,25.00
06/08/2005,02:35,1102.25,1102.25,1102.00,1102.25,167,3,170.00
06/08/2005,02:36,1102.00,1102.00,1102.00,1102.00,0,3,3.00
06/08/2005,02:37,1102.25,1102.25,1102.00,1102.25,106,3,109.00
06/08/2005,02:38,1102.25,1102.25,1102.25,1102.25,136,0,136.00
06/08/2005,02:39,1102.25,1102.25,1102.25,1102.25,22,0,22.00
06/08/2005,02:40,1102.25,1102.25,1102.25,1102.25,36,0,36.00
06/08/2005,02:42,1102.50,1102.50,1102.50,1102.50,134,0,134.00
06/08/2005,02:43,1102.25,1102.50,1102.25,1102.50,5,10,15.00
06/08/2005,02:44,1102.50,1102.50,1102.50,1102.50,58,0,58.00
06/08/2005,02:45,1102.75,1102.75,1102.75,1102.75,6,0,6.00
06/08/2005,02:46,1102.75,1103.00,1102.75,1102.75,179,13,192.00
06/08/2005,02:47,1102.75,1103.00,1102.75,1102.75,152,56,208.00
06/08/2005,02:48,1102.75,1102.75,1102.75,1102.75,0,10,10.00
06/08/2005,02:49,1102.75,1102.75,1102.50,1102.50,0,23,23.00
06/08/2005,02:50,1102.50,1102.50,1102.50,1102.50,0,49,49.00
06/08/2005,02:51,1102.50,1102.50,1102.50,1102.50,0,35,35.00
06/08/2005,02:52,1102.75,1102.75,1102.50,1102.50,11,24,35.00
06/08/2005,02:53,1102.75,1102.75,1102.75,1102.75,14,0,14.00
06/08/2005,02:54,1103.00,1103.00,1102.75,1102.75,5,24,29.00
06/08/2005,02:55,1102.75,1102.75,1102.50,1102.75,4,30,34.00
06/08/2005,02:56,1102.75,1103.00,1102.75,1102.75,21,16,37.00
06/08/2005,02:57,1102.75,1103.00,1102.75,1102.75,5,16,21.00
06/08/2005,02:58,1102.75,1102.75,1102.75,1102.75,0,20,20.00
06/08/2005,02:59,1102.50,1102.50,1102.50,1102.50,0,1,1.00
06/08/2005,03:00,1102.50,1102.50,1102.25,1102.25,0,42,42.00
06/08/2005,03:01,1102.50,1102.50,1102.50,1102.50,6,0,6.00
06/08/2005,03:02,1102.50,1102.50,1102.25,1102.50,7,10,17.00
06/08/2005,03:03,1102.50,1102.50,1102.50,1102.50,4,0,4.00
06/08/2005,03:04,1102.50,1102.50,1102.25,1102.25,5,4,9.00
06/08/2005,03:05,1102.50,1102.50,1102.50,1102.50,4,0,4.00
06/08/2005,03:06,1102.25,1102.50,1102.25,1102.25,6,127,133.00
06/08/2005,03:07,1102.50,1102.50,1102.50,1102.50,63,0,63.00
06/08/2005,03:08,1102.50,1102.50,1102.50,1102.50,6,0,6.00
06/08/2005,03:09,1102.25,1102.50,1102.25,1102.50,4,2,6.00
06/08/2005,03:10,1102.50,1102.75,1102.25,1102.50,228,90,318.00
06/08/2005,03:11,1102.50,1102.50,1102.25,1102.50,6,61,67.00
06/08/2005,03:12,1102.50,1102.50,1102.50,1102.50,2,0,2.00
06/08/2005,03:13,1102.50,1102.50,1102.50,1102.50,6,0,6.00
06/08/2005,03:14,1102.50,1102.50,1102.50,1102.50,6,0,6.00
06/08/2005,03:15,1102.25,1102.50,1102.25,1102.50,2,44,46.00
06/08/2005,03:16,1102.50,1102.50,1102.25,1102.25,168,128,296.00
06/08/2005,03:17,1102.25,1102.50,1102.25,1102.50,4,81,85.00
06/08/2005,03:18,1102.25,1102.50,1102.25,1102.50,6,10,16.00
06/08/2005,03:19,1102.50,1102.50,1102.50,1102.50,5,0,5.00
06/08/2005,03:20,1102.50,1102.50,1102.50,1102.50,85,0,85.00
06/08/2005,03:21,1102.75,1103.00,1102.50,1102.75,129,3,132.00
06/08/2005,03:22,1102.75,1103.00,1102.75,1103.00,18,0,18.00
06/08/2005,03:23,1103.00,1103.25,1102.75,1103.00,143,51,194.00
06/08/2005,03:24,1103.00,1103.25,1103.00,1103.25,146,139,285.00
06/08/2005,03:25,1103.25,1103.50,1103.25,1103.25,48,6,54.00
06/08/2005,03:26,1103.25,1103.50,1103.25,1103.50,6,1,7.00
06/08/2005,03:27,1103.25,1103.25,1103.25,1103.25,0,204,204.00
06/08/2005,03:28,1103.25,1103.50,1103.25,1103.25,142,3,145.00
06/08/2005,03:29,1103.50,1103.75,1103.50,1103.50,197,33,230.00
06/08/2005,03:30,1103.50,1104.00,1103.50,1103.75,325,124,449.00
06/08/2005,03:31,1103.75,1104.00,1103.50,1104.00,241,3,244.00
06/08/2005,03:32,1104.00,1104.25,1104.00,1104.00,222,154,376.00
06/08/2005,03:33,1104.00,1104.00,1104.00,1104.00,0,44,44.00
06/08/2005,03:34,1104.00,1104.00,1103.75,1103.75,0,85,85.00
06/08/2005,03:35,1103.75,1103.75,1103.75,1103.75,0,106,106.00
06/08/2005,03:36,1103.75,1103.75,1103.75,1103.75,0,4,4.00
06/08/2005,03:37,1103.75,1104.00,1103.75,1104.00,107,25,132.00
06/08/2005,03:39,1104.00,1104.00,1103.75,1103.75,4,1,5.00
06/08/2005,03:40,1104.00,1104.00,1104.00,1104.00,5,0,5.00
06/08/2005,03:41,1103.75,1104.00,1103.75,1103.75,6,61,67.00
06/08/2005,03:42,1103.75,1103.75,1103.75,1103.75,0,2,2.00
06/08/2005,03:43,1104.00,1104.25,1104.00,1104.25,149,1,150.00
06/08/2005,03:44,1104.25,1104.25,1104.25,1104.25,8,0,8.00
06/08/2005,03:45,1104.00,1104.25,1104.00,1104.25,6,6,12.00
06/08/2005,03:46,1104.25,1104.25,1104.00,1104.00,38,94,132.00
06/08/2005,03:47,1104.00,1104.00,1103.75,1103.75,10,367,377.00
06/08/2005,03:48,1103.75,1103.75,1103.50,1103.50,16,103,119.00
06/08/2005,03:49,1103.75,1103.75,1103.75,1103.75,18,0,18.00
06/08/2005,03:51,1103.75,1104.00,1103.75,1104.00,17,0,17.00
06/08/2005,03:52,1104.00,1104.00,1104.00,1104.00,10,0,10.00
06/08/2005,03:53,1104.00,1104.00,1104.00,1104.00,20,0,20.00
06/08/2005,03:54,1104.25,1104.25,1103.75,1104.00,7,17,24.00
06/08/2005,03:55,1104.00,1104.00,1103.75,1103.75,6,69,75.00
06/08/2005,03:56,1103.50,1103.75,1103.50,1103.75,6,10,16.00
06/08/2005,03:57,1103.75,1103.75,1103.75,1103.75,6,0,6.00
06/08/2005,03:58,1103.50,1103.50,1103.50,1103.50,0,6,6.00
06/08/2005,03:59,1103.75,1103.75,1103.50,1103.75,316,2,318.00
06/08/2005,04:00,1103.75,1104.00,1103.75,1104.00,44,0,44.00
06/08/2005,04:01,1104.00,1104.00,1104.00,1104.00,6,0,6.00
06/08/2005,04:02,1104.00,1104.00,1103.75,1103.75,122,78,200.00
06/08/2005,04:03,1103.75,1104.00,1103.50,1104.00,80,10,90.00
06/08/2005,04:04,1104.00,1104.00,1104.00,1104.00,16,0,16.00
06/08/2005,04:05,1104.00,1104.00,1103.75,1103.75,199,131,330.00
06/08/2005,04:06,1103.75,1103.75,1103.50,1103.75,43,33,76.00
06/08/2005,04:07,1104.00,1104.00,1104.00,1104.00,86,0,86.00
06/08/2005,04:08,1103.75,1103.75,1103.75,1103.75,0,1,1.00
06/08/2005,04:09,1104.00,1104.00,1104.00,1104.00,109,0,109.00
06/08/2005,04:10,1104.00,1104.00,1104.00,1104.00,151,0,151.00
06/08/2005,04:11,1104.00,1104.00,1104.00,1104.00,27,0,27.00
06/08/2005,04:12,1104.00,1104.00,1103.75,1103.75,8,31,39.00
06/08/2005,04:13,1104.00,1104.25,1104.00,1104.25,264,0,264.00
06/08/2005,04:14,1104.25,1104.25,1104.00,1104.25,53,1,54.00
06/08/2005,04:15,1104.50,1104.50,1104.25,1104.50,479,50,529.00
06/08/2005,04:16,1104.50,1104.50,1104.50,1104.50,2,0,2.00
06/08/2005,04:17,1104.25,1104.50,1104.25,1104.50,16,1,17.00
06/08/2005,04:18,1104.25,1104.50,1104.25,1104.50,4,1,5.00
06/08/2005,04:19,1104.25,1104.25,1104.25,1104.25,0,1,1.00
06/08/2005,04:20,1104.50,1104.75,1104.50,1104.75,91,0,91.00
06/08/2005,04:21,1104.50,1104.75,1104.50,1104.50,2,12,14.00
06/08/2005,04:22,1104.50,1104.50,1104.50,1104.50,0,4,4.00
06/08/2005,04:23,1104.50,1104.50,1104.50,1104.50,0,6,6.00
06/08/2005,04:24,1104.50,1104.50,1104.50,1104.50,0,19,19.00
06/08/2005,04:25,1104.50,1104.50,1104.50,1104.50,0,1,1.00
06/08/2005,04:26,1104.50,1104.75,1104.50,1104.75,1,1,2.00
06/08/2005,04:27,1104.50,1104.50,1104.50,1104.50,0,135,135.00
06/08/2005,04:28,1104.50,1104.75,1104.50,1104.75,1,107,108.00
06/08/2005,04:29,1104.50,1104.50,1104.50,1104.50,0,6,6.00
06/08/2005,04:30,1104.50,1104.50,1104.25,1104.25,0,135,135.00
06/08/2005,04:31,1104.25,1104.25,1104.25,1104.25,0,1,1.00
06/08/2005,04:32,1104.25,1104.50,1104.25,1104.50,59,3,62.00
06/08/2005,04:33,1104.50,1104.50,1104.50,1104.50,1,0,1.00
06/08/2005,04:34,1104.50,1104.50,1104.50,1104.50,12,0,12.00
06/08/2005,04:35,1104.50,1104.50,1104.00,1104.25,136,291,427.00
06/08/2005,04:36,1104.25,1104.25,1104.25,1104.25,31,0,31.00
06/08/2005,04:37,1104.25,1104.50,1104.25,1104.50,47,0,47.00
06/08/2005,04:38,1104.25,1104.25,1104.25,1104.25,0,180,180.00
06/08/2005,04:39,1104.25,1104.25,1104.25,1104.25,0,62,62.00
06/08/2005,04:40,1104.25,1104.25,1104.00,1104.00,0,29,29.00
06/08/2005,04:41,1104.00,1104.00,1104.00,1104.00,0,4,4.00
06/08/2005,04:42,1104.00,1104.00,1104.00,1104.00,0,169,169.00
06/08/2005,04:43,1103.75,1104.00,1103.75,1104.00,12,5,17.00
06/08/2005,04:44,1104.00,1104.00,1104.00,1104.00,121,0,121.00
06/08/2005,04:45,1104.00,1104.00,1104.00,1104.00,55,0,55.00
06/08/2005,04:46,1104.00,1104.00,1104.00,1104.00,42,0,42.00
06/08/2005,04:47,1104.00,1104.00,1104.00,1104.00,7,0,7.00
06/08/2005,04:49,1104.00,1104.00,1104.00,1104.00,3,0,3.00
06/08/2005,04:50,1103.75,1103.75,1103.75,1103.75,0,248,248.00
06/08/2005,04:51,1103.75,1103.75,1103.75,1103.75,0,35,35.00
06/08/2005,04:52,1104.00,1104.00,1104.00,1104.00,100,0,100.00
06/08/2005,04:53,1104.00,1104.00,1104.00,1104.00,120,0,120.00
06/08/2005,04:54,1104.00,1104.25,1104.00,1104.25,38,0,38.00
06/08/2005,04:55,1104.25,1104.25,1104.00,1104.00,207,3,210.00
06/08/2005,04:56,1104.25,1104.25,1104.25,1104.25,133,0,133.00
06/08/2005,04:57,1104.25,1104.50,1104.25,1104.25,48,30,78.00
06/08/2005,04:58,1104.50,1104.50,1104.25,1104.25,6,4,10.00
06/08/2005,04:59,1104.25,1104.50,1104.25,1104.50,6,3,9.00
06/08/2005,05:00,1104.50,1104.50,1104.50,1104.50,78,0,78.00
06/08/2005,05:01,1104.25,1104.50,1104.25,1104.50,5,15,20.00
06/08/2005,05:02,1104.25,1104.25,1104.25,1104.25,0,106,106.00
06/08/2005,05:03,1104.25,1104.25,1104.00,1104.00,0,14,14.00
06/08/2005,05:04,1104.00,1104.00,1104.00,1104.00,0,29,29.00
06/08/2005,05:05,1104.00,1104.25,1104.00,1104.25,9,3,12.00
06/08/2005,05:06,1104.25,1104.25,1104.00,1104.00,7,65,72.00
06/08/2005,05:07,1104.00,1104.25,1104.00,1104.25,3,37,40.00
06/08/2005,05:08,1104.00,1104.00,1103.75,1104.00,26,18,44.00
06/08/2005,05:09,1104.00,1104.00,1104.00,1104.00,16,0,16.00
06/08/2005,05:10,1104.00,1104.00,1104.00,1104.00,16,0,16.00
06/08/2005,05:11,1104.00,1104.00,1104.00,1104.00,26,0,26.00
06/08/2005,05:12,1104.00,1104.00,1104.00,1104.00,5,0,5.00
06/08/2005,05:13,1104.00,1104.00,1103.75,1104.00,55,2,57.00
06/08/2005,05:14,1104.00,1104.00,1104.00,1104.00,56,0,56.00
06/08/2005,05:15,1104.00,1104.00,1104.00,1104.00,5,0,5.00
06/08/2005,05:16,1103.75,1104.00,1103.75,1103.75,4,51,55.00
06/08/2005,05:17,1103.75,1104.00,1103.75,1104.00,6,2,8.00
06/08/2005,05:18,1103.75,1103.75,1103.75,1103.75,0,5,5.00
06/08/2005,05:19,1104.00,1104.00,1103.75,1103.75,5,200,205.00
06/08/2005,05:20,1103.50,1103.50,1103.00,1103.25,79,500,579.00
06/08/2005,05:21,1103.25,1103.50,1103.25,1103.50,39,0,39.00
06/08/2005,05:22,1103.50,1103.75,1103.25,1103.50,29,18,47.00
06/08/2005,05:23,1103.50,1103.75,1103.25,1103.25,5,11,16.00
06/08/2005,05:24,1103.50,1103.50,1103.25,1103.25,7,11,18.00
06/08/2005,05:25,1103.50,1103.50,1103.25,1103.25,110,2,112.00
06/08/2005,05:26,1103.25,1103.50,1103.25,1103.50,5,9,14.00
06/08/2005,05:27,1103.50,1103.50,1103.25,1103.50,7,45,52.00
06/08/2005,05:28,1103.50,1103.50,1103.50,1103.50,4,0,4.00
06/08/2005,05:29,1103.50,1103.50,1103.50,1103.50,7,0,7.00
06/08/2005,05:30,1103.50,1103.75,1103.50,1103.75,19,0,19.00
06/08/2005,05:32,1103.50,1103.75,1103.50,1103.50,5,7,12.00
06/08/2005,05:33,1103.75,1103.75,1103.75,1103.75,5,0,5.00
06/08/2005,05:34,1103.50,1103.75,1103.50,1103.50,5,16,21.00
06/08/2005,05:35,1103.50,1103.50,1103.50,1103.50,0,5,5.00
06/08/2005,05:36,1103.75,1103.75,1103.75,1103.75,16,0,16.00
06/08/2005,05:37,1103.75,1103.75,1103.75,1103.75,4,0,4.00
06/08/2005,05:38,1103.75,1103.75,1103.75,1103.75,5,0,5.00
06/08/2005,05:39,1103.75,1103.75,1103.50,1103.50,49,50,99.00
06/08/2005,05:40,1103.75,1103.75,1103.75,1103.75,4,0,4.00
06/08/2005,05:41,1103.75,1103.75,1103.75,1103.75,9,0,9.00
06/08/2005,05:42,1103.75,1103.75,1103.75,1103.75,16,0,16.00
06/08/2005,05:43,1103.75,1103.75,1103.75,1103.75,7,0,7.00
06/08/2005,05:44,1103.75,1103.75,1103.75,1103.75,117,0,117.00
06/08/2005,05:45,1104.00,1104.00,1103.75,1103.75,6,12,18.00
06/08/2005,05:46,1104.00,1104.00,1103.75,1103.75,5,10,15.00
06/08/2005,05:47,1104.00,1104.00,1104.00,1104.00,12,0,12.00
06/08/2005,05:48,1104.00,1104.00,1104.00,1104.00,6,0,6.00
06/08/2005,05:49,1103.75,1104.00,1103.75,1104.00,10,20,30.00
06/08/2005,05:50,1104.00,1104.00,1104.00,1104.00,4,0,4.00
06/08/2005,05:51,1103.75,1103.75,1103.50,1103.75,5,146,151.00
06/08/2005,05:52,1103.75,1103.75,1103.75,1103.75,1,0,1.00
06/08/2005,05:53,1103.75,1103.75,1103.75,1103.75,6,0,6.00
06/08/2005,05:54,1103.75,1103.75,1103.75,1103.75,6,0,6.00
06/08/2005,05:55,1103.50,1103.75,1103.50,1103.75,204,20,224.00
06/08/2005,05:56,1103.50,1104.00,1103.50,1104.00,124,50,174.00
06/08/2005,05:58,1104.00,1104.00,1104.00,1104.00,4,0,4.00
06/08/2005,05:59,1104.00,1104.00,1103.75,1103.75,5,7,12.00
06/08/2005,06:00,1103.75,1104.00,1103.75,1104.00,7,12,19.00
06/08/2005,06:01,1103.75,1104.00,1103.75,1103.75,4,12,16.00
06/08/2005,06:02,1103.75,1104.25,1103.75,1104.00,181,62,243.00
06/08/2005,06:03,1104.00,1104.00,1104.00,1104.00,0,18,18.00
06/08/2005,06:04,1103.75,1104.00,1103.75,1103.75,6,21,27.00
06/08/2005,06:05,1103.75,1104.00,1103.75,1104.00,1,2,3.00
06/08/2005,06:06,1104.00,1104.25,1104.00,1104.00,123,1,124.00
06/08/2005,06:07,1104.00,1104.25,1104.00,1104.00,248,3,251.00
06/08/2005,06:08,1104.25,1104.25,1104.25,1104.25,26,0,26.00
06/08/2005,06:09,1104.25,1104.25,1104.25,1104.25,62,0,62.00
06/08/2005,06:10,1104.25,1104.50,1104.25,1104.50,56,0,56.00
06/08/2005,06:11,1104.50,1104.50,1104.50,1104.50,235,0,235.00
06/08/2005,06:12,1104.50,1104.50,1104.50,1104.50,40,0,40.00
06/08/2005,06:13,1104.50,1104.50,1104.50,1104.50,35,0,35.00
06/08/2005,06:14,1104.50,1104.75,1104.50,1104.75,81,8,89.00
06/08/2005,06:15,1104.50,1104.75,1104.50,1104.75,9,29,38.00
06/08/2005,06:16,1104.50,1104.75,1104.50,1104.75,7,2,9.00
06/08/2005,06:17,1104.75,1104.75,1104.50,1104.50,10,15,25.00
06/08/2005,06:18,1104.75,1104.75,1104.75,1104.75,55,0,55.00
06/08/2005,06:19,1104.50,1104.75,1104.50,1104.75,4,19,23.00
06/08/2005,06:20,1104.50,1104.75,1104.50,1104.75,1,3,4.00
06/08/2005,06:21,1104.50,1104.75,1104.50,1104.75,6,4,10.00
06/08/2005,06:22,1104.75,1104.75,1104.75,1104.75,5,0,5.00
06/08/2005,06:23,1104.50,1104.75,1104.50,1104.50,6,149,155.00
06/08/2005,06:24,1104.50,1104.50,1104.50,1104.50,0,8,8.00
06/08/2005,06:25,1104.50,1104.50,1104.50,1104.50,0,6,6.00
06/08/2005,06:26,1104.25,1104.25,1104.25,1104.25,0,1,1.00
06/08/2005,06:27,1104.25,1104.50,1104.25,1104.50,11,1,12.00
06/08/2005,06:28,1104.50,1104.50,1104.50,1104.50,6,0,6.00
06/08/2005,06:29,1104.25,1104.50,1104.25,1104.50,4,2,6.00
06/08/2005,06:30,1104.25,1104.50,1104.25,1104.50,11,21,32.00
06/08/2005,06:31,1104.25,1104.50,1104.25,1104.25,11,199,210.00
06/08/2005,06:32,1104.25,1104.50,1104.25,1104.50,7,71,78.00
06/08/2005,06:33,1104.25,1104.25,1104.25,1104.25,0,3,3.00
06/08/2005,06:34,1104.25,1104.25,1104.25,1104.25,0,111,111.00
06/08/2005,06:35,1104.25,1104.25,1104.25,1104.25,0,10,10.00
06/08/2005,06:36,1104.25,1104.25,1104.00,1104.25,147,6,153.00
06/08/2005,06:37,1104.25,1104.25,1104.25,1104.25,12,0,12.00
06/08/2005,06:38,1104.25,1104.25,1104.25,1104.25,1,0,1.00
06/08/2005,06:39,1104.25,1104.25,1104.00,1104.25,13,90,103.00
06/08/2005,06:40,1104.00,1104.00,1104.00,1104.00,0,61,61.00
06/08/2005,06:41,1104.00,1104.00,1103.75,1104.00,25,140,165.00
06/08/2005,06:42,1104.00,1104.25,1104.00,1104.00,5,57,62.00
06/08/2005,06:43,1104.00,1104.00,1104.00,1104.00,0,20,20.00
06/08/2005,06:44,1104.00,1104.00,1103.75,1104.00,20,13,33.00
06/08/2005,06:45,1104.00,1104.00,1103.75,1103.75,1,3,4.00
06/08/2005,06:47,1104.00,1104.00,1104.00,1104.00,36,0,36.00
06/08/2005,06:48,1104.00,1104.00,1104.00,1104.00,18,0,18.00
06/08/2005,06:49,1104.00,1104.00,1104.00,1104.00,53,0,53.00
06/08/2005,06:50,1104.00,1104.25,1104.00,1104.00,190,12,202.00
06/08/2005,06:51,1104.25,1104.50,1104.00,1104.25,86,2,88.00
06/08/2005,06:52,1104.25,1104.25,1104.00,1104.00,19,100,119.00
06/08/2005,06:53,1104.00,1104.25,1104.00,1104.25,2,25,27.00
06/08/2005,06:54,1104.25,1104.25,1104.00,1104.00,2,10,12.00
06/08/2005,06:55,1104.00,1104.00,1104.00,1104.00,0,16,16.00
06/08/2005,06:56,1104.00,1104.00,1103.75,1104.00,1,81,82.00
06/08/2005,06:57,1104.00,1104.00,1104.00,1104.00,8,0,8.00
06/08/2005,06:58,1103.75,1104.00,1103.75,1104.00,5,4,9.00
06/08/2005,06:59,1104.00,1104.00,1104.00,1104.00,9,0,9.00
06/08/2005,07:00,1104.00,1104.00,1104.00,1104.00,8,0,8.00
06/08/2005,07:01,1104.00,1104.00,1104.00,1104.00,108,0,108.00
06/08/2005,07:02,1104.00,1104.00,1103.75,1103.75,1,3,4.00
06/08/2005,07:03,1103.75,1104.00,1103.75,1103.75,1,12,13.00
06/08/2005,07:04,1103.75,1103.75,1103.75,1103.75,0,113,113.00
06/08/2005,07:05,1103.75,1103.75,1103.75,1103.75,0,346,346.00
06/08/2005,07:06,1103.50,1103.75,1103.50,1103.50,1,71,72.00
06/08/2005,07:07,1103.75,1103.75,1103.50,1103.75,5,10,15.00
06/08/2005,07:08,1103.50,1103.50,1103.50,1103.50,0,7,7.00
06/08/2005,07:09,1103.50,1103.75,1103.50,1103.75,63,81,144.00
06/08/2005,07:10,1103.75,1103.75,1103.75,1103.75,1,0,1.00
06/08/2005,07:11,1103.75,1103.75,1103.75,1103.75,159,0,159.00
06/08/2005,07:12,1103.75,1103.75,1103.50,1103.50,10,28,38.00
06/08/2005,07:13,1103.50,1103.75,1103.50,1103.75,1,3,4.00
06/08/2005,07:15,1103.75,1103.75,1103.75,1103.75,77,0,77.00
06/08/2005,07:16,1103.75,1103.75,1103.50,1103.50,60,76,136.00
06/08/2005,07:17,1103.50,1103.50,1103.50,1103.50,0,1,1.00
06/08/2005,07:18,1103.50,1103.50,1103.50,1103.50,0,31,31.00
06/08/2005,07:19,1103.50,1103.75,1103.50,1103.50,1,64,65.00
06/08/2005,07:20,1103.50,1103.50,1103.25,1103.50,29,24,53.00
06/08/2005,07:21,1103.75,1103.75,1103.75,1103.75,10,0,10.00
06/08/2005,07:22,1103.50,1103.50,1103.50,1103.50,0,23,23.00
06/08/2005,07:23,1103.75,1103.75,1103.50,1103.50,1,1,2.00
06/08/2005,07:24,1103.75,1103.75,1103.75,1103.75,5,0,5.00
06/08/2005,07:25,1103.50,1103.50,1103.50,1103.50,0,3,3.00
06/08/2005,07:26,1103.50,1103.75,1103.50,1103.75,2,15,17.00
06/08/2005,07:27,1103.75,1103.75,1103.75,1103.75,2,0,2.00
06/08/2005,07:28,1103.75,1103.75,1103.50,1103.75,2,33,35.00
06/08/2005,07:29,1103.50,1103.75,1103.50,1103.50,7,28,35.00
06/08/2005,07:30,1103.75,1103.75,1103.50,1103.50,5,143,148.00
06/08/2005,07:31,1103.50,1103.75,1103.25,1103.75,25,173,198.00
06/08/2005,07:32,1103.50,1103.50,1103.50,1103.50,0,63,63.00
06/08/2005,07:33,1103.25,1103.25,1103.25,1103.25,0,1,1.00
06/08/2005,07:37,1103.25,1103.50,1103.25,1103.25,7,140,147.00
06/08/2005,07:38,1103.25,1103.25,1103.25,1103.25,0,1,1.00
06/08/2005,07:39,1103.50,1103.50,1103.50,1103.50,154,0,154.00
06/08/2005,07:40,1103.50,1103.50,1103.50,1103.50,164,0,164.00
06/08/2005,07:41,1103.50,1103.50,1103.25,1103.25,1,12,13.00
06/08/2005,07:42,1103.50,1103.50,1103.50,1103.50,10,0,10.00
06/08/2005,07:43,1103.50,1103.50,1103.50,1103.50,6,0,6.00
06/08/2005,07:44,1103.50,1103.50,1103.50,1103.50,6,0,6.00
06/08/2005,07:45,1103.50,1103.50,1103.25,1103.50,105,8,113.00
06/08/2005,07:46,1103.25,1103.50,1103.25,1103.50,7,11,18.00
06/08/2005,07:47,1103.50,1103.50,1103.50,1103.50,58,0,58.00
06/08/2005,07:48,1103.75,1103.75,1103.75,1103.75,50,0,50.00
06/08/2005,07:49,1103.75,1103.75,1103.50,1103.75,33,1,34.00
06/08/2005,07:50,1103.75,1103.75,1103.50,1103.50,2,4,6.00
06/08/2005,07:51,1103.50,1103.50,1103.25,1103.50,5,59,64.00
06/08/2005,07:52,1103.25,1103.50,1103.25,1103.50,4,60,64.00
06/08/2005,07:53,1103.25,1103.50,1103.25,1103.25,1,6,7.00
06/08/2005,07:54,1103.25,1103.25,1103.25,1103.25,0,207,207.00
06/08/2005,07:55,1103.25,1103.25,1103.25,1103.25,0,107,107.00
06/08/2005,07:56,1103.25,1103.50,1103.25,1103.50,11,2,13.00
06/08/2005,07:57,1103.50,1103.50,1103.50,1103.50,10,0,10.00
06/08/2005,07:58,1103.50,1103.50,1103.25,1103.25,3,144,147.00
06/08/2005,07:59,1103.25,1103.25,1103.00,1103.00,12,130,142.00
06/08/2005,08:00,1103.25,1103.25,1103.00,1103.25,77,5,82.00
06/08/2005,08:01,1103.25,1103.25,1103.25,1103.25,179,0,179.00
06/08/2005,08:02,1103.25,1103.25,1103.00,1103.25,42,5,47.00
06/08/2005,08:03,1103.00,1103.25,1103.00,1103.25,14,30,44.00
06/08/2005,08:04,1103.00,1103.00,1102.75,1103.00,139,200,339.00
06/08/2005,08:05,1103.00,1103.00,1102.75,1103.00,89,29,118.00
06/08/2005,08:06,1103.00,1103.00,1102.75,1103.00,170,1,171.00
06/08/2005,08:07,1103.00,1103.25,1103.00,1103.25,127,18,145.00
06/08/2005,08:09,1103.00,1103.00,1103.00,1103.00,0,44,44.00
06/08/2005,08:10,1103.00,1103.25,1103.00,1103.00,4,9,13.00
06/08/2005,08:11,1103.00,1103.00,1103.00,1103.00,0,6,6.00
06/08/2005,08:12,1103.00,1103.25,1103.00,1103.00,1,54,55.00
06/08/2005,08:13,1103.00,1103.00,1102.75,1102.75,57,303,360.00
06/08/2005,08:14,1103.00,1103.00,1103.00,1103.00,114,0,114.00
06/08/2005,08:15,1103.00,1103.00,1103.00,1103.00,6,0,6.00
06/08/2005,08:16,1103.25,1103.25,1103.25,1103.25,2,0,2.00
06/08/2005,08:17,1103.25,1103.25,1103.00,1103.00,15,153,168.00
06/08/2005,08:18,1103.25,1103.25,1103.00,1103.00,8,25,33.00
06/08/2005,08:19,1103.00,1103.25,1103.00,1103.25,1,110,111.00
06/08/2005,08:20,1103.25,1103.25,1103.00,1103.25,4,2,6.00
06/08/2005,08:21,1103.00,1103.00,1103.00,1103.00,0,61,61.00
06/08/2005,08:22,1103.25,1103.25,1103.00,1103.25,412,1,413.00
06/08/2005,08:23,1103.00,1103.25,1103.00,1103.25,3,9,12.00
06/08/2005,08:24,1103.25,1103.25,1102.75,1103.00,31,252,283.00
06/08/2005,08:25,1102.75,1103.25,1102.75,1103.00,430,176,606.00
06/08/2005,08:26,1102.75,1103.00,1102.75,1103.00,5,4,9.00
06/08/2005,08:27,1102.75,1103.00,1102.75,1103.00,134,11,145.00
06/08/2005,08:28,1103.00,1103.00,1102.75,1103.00,445,6,451.00
06/08/2005,08:29,1103.25,1103.25,1103.00,1103.00,5,114,119.00
06/08/2005,08:30,1103.00,1103.25,1102.75,1102.75,32,570,602.00
06/08/2005,08:31,1102.75,1102.75,1102.25,1102.75,1975,1912,3887.00
06/08/2005,08:32,1102.75,1102.75,1102.25,1102.50,422,1254,1676.00
06/08/2005,08:33,1102.50,1102.75,1102.25,1102.25,447,1292,1739.00
06/08/2005,08:34,1102.25,1102.75,1102.25,1102.50,647,846,1493.00
06/08/2005,08:35,1102.50,1102.50,1102.00,1102.50,779,1766,2545.00
06/08/2005,08:36,1102.50,1102.75,1102.25,1102.50,1408,180,1588.00
06/08/2005,08:37,1102.50,1102.75,1102.25,1102.50,665,1133,1798.00
06/08/2005,08:38,1102.50,1102.75,1102.25,1102.25,783,660,1443.00
06/08/2005,08:39,1102.50,1102.75,1102.25,1102.25,1961,1537,3498.00
06/08/2005,08:40,1102.25,1102.75,1102.25,1102.50,1677,1573,3250.00
06/08/2005,08:41,1102.50,1102.75,1102.00,1102.25,404,1077,1481.00
06/08/2005,08:42,1102.25,1102.25,1101.00,1101.00,465,4746,5211.00
06/08/2005,08:43,1101.25,1101.50,1101.00,1101.50,2113,1110,3223.00
06/08/2005,08:44,1101.25,1101.50,1101.25,1101.50,1397,448,1845.00
06/08/2005,08:45,1101.50,1101.50,1101.00,1101.25,1823,1203,3026.00
06/08/2005,08:46,1101.50,1101.50,1101.00,1101.25,579,696,1275.00
06/08/2005,08:47,1101.50,1101.50,1101.00,1101.00,444,1376,1820.00
06/08/2005,08:48,1101.25,1101.50,1100.75,1101.50,2554,1408,3962.00
06/08/2005,08:49,1101.50,1102.25,1101.25,1102.00,1643,971,2614.00
06/08/2005,08:50,1101.75,1102.25,1101.50,1102.00,2558,1337,3895.00
06/08/2005,08:51,1102.00,1102.50,1102.00,1102.25,884,355,1239.00
06/08/2005,08:52,1102.00,1102.25,1101.75,1102.00,569,581,1150.00
06/08/2005,08:53,1102.25,1102.25,1101.75,1101.75,314,358,672.00
06/08/2005,08:54,1102.00,1102.50,1101.75,1102.25,2649,109,2758.00
06/08/2005,08:55,1102.25,1102.75,1102.00,1102.25,2056,1558,3614.00
06/08/2005,08:56,1102.25,1103.00,1102.25,1102.75,1583,1262,2845.00
06/08/2005,08:57,1102.75,1102.75,1102.25,1102.25,72,282,354.00
06/08/2005,08:58,1102.25,1102.75,1102.25,1102.50,890,35,925.00
06/08/2005,08:59,1102.75,1102.75,1102.00,1102.25,611,1352,1963.00
06/08/2005,09:00,1102.25,1102.75,1102.25,1102.75,749,392,1141.00
06/08/2005,09:01,1102.75,1103.00,1102.25,1102.25,549,852,1401.00
06/08/2005,09:02,1102.50,1102.50,1101.50,1101.75,83,2460,2543.00
06/08/2005,09:03,1101.75,1101.75,1101.25,1101.75,1398,1214,2612.00
06/08/2005,09:04,1101.75,1102.00,1101.50,1102.00,892,324,1216.00
06/08/2005,09:05,1101.75,1102.50,1101.50,1102.25,1779,241,2020.00
06/08/2005,09:06,1102.25,1103.00,1102.25,1102.75,1240,197,1437.00
06/08/2005,09:07,1102.75,1103.00,1102.25,1102.25,277,503,780.00
06/08/2005,09:08,1102.50,1103.00,1102.25,1102.50,1177,562,1739.00
06/08/2005,09:09,1102.75,1103.00,1102.50,1102.75,459,429,888.00
06/08/2005,09:10,1103.00,1103.00,1102.25,1102.75,755,918,1673.00
06/08/2005,09:11,1102.50,1102.75,1102.25,1102.50,472,649,1121.00
06/08/2005,09:12,1102.75,1103.00,1102.25,1102.50,675,918,1593.00
06/08/2005,09:13,1102.50,1102.50,1102.25,1102.50,88,32,120.00
06/08/2005,09:14,1102.50,1102.50,1101.75,1102.00,369,1331,1700.00
06/08/2005,09:15,1102.00,1102.75,1102.00,1102.00,802,1184,1986.00
06/08/2005,09:16,1102.00,1102.25,1101.25,1102.00,634,960,1594.00
06/08/2005,09:17,1102.00,1102.25,1101.75,1102.00,520,353,873.00
06/08/2005,09:18,1102.00,1102.00,1101.50,1101.50,418,883,1301.00
06/08/2005,09:19,1101.75,1101.75,1101.25,1101.50,787,752,1539.00
06/08/2005,09:20,1101.50,1101.75,1101.50,1101.75,375,201,576.00
06/08/2005,09:21,1101.75,1102.00,1101.25,1101.25,763,936,1699.00
06/08/2005,09:22,1101.50,1101.75,1101.25,1101.50,560,212,772.00
06/08/2005,09:23,1101.25,1101.75,1100.75,1101.50,1242,1874,3116.00
06/08/2005,09:24,1101.25,1101.50,1101.25,1101.50,280,168,448.00
06/08/2005,09:25,1101.50,1101.75,1101.50,1101.75,589,26,615.00
06/08/2005,09:26,1101.75,1101.75,1101.50,1101.50,190,596,786.00
06/08/2005,09:27,1101.50,1101.50,1101.00,1101.25,152,987,1139.00
06/08/2005,09:28,1101.00,1101.50,1101.00,1101.50,955,657,1612.00
06/08/2005,09:29,1101.50,1101.50,1101.00,1101.50,375,687,1062.00
06/08/2005,09:30,1101.50,1101.50,1100.50,1100.75,1139,3690,4829.00
06/08/2005,09:31,1101.00,1101.50,1100.00,1100.25,3588,7013,10601.00
06/08/2005,09:32,1100.25,1100.50,1099.75,1100.25,1776,3300,5076.00
06/08/2005,09:33,1100.00,1100.50,1100.00,1100.25,1879,495,2374.00
06/08/2005,09:34,1100.25,1100.75,1100.00,1100.50,2098,1771,3869.00
06/08/2005,09:35,1100.50,1100.75,1100.25,1100.50,1546,1044,2590.00
06/08/2005,09:36,1100.75,1100.75,1099.75,1099.75,443,2640,3083.00
06/08/2005,09:37,1099.75,1100.50,1099.50,1100.50,1480,1544,3024.00
06/08/2005,09:38,1100.50,1100.50,1100.00,1100.25,917,721,1638.00
06/08/2005,09:39,1100.25,1100.75,1100.25,1100.50,1461,650,2111.00
06/08/2005,09:40,1100.50,1101.00,1100.50,1100.75,1161,592,1753.00
06/08/2005,09:41,1100.75,1101.50,1100.50,1101.25,2704,122,2826.00
06/08/2005,09:42,1101.25,1101.50,1101.00,1101.25,750,628,1378.00
06/08/2005,09:43,1101.50,1101.50,1101.00,1101.00,205,320,525.00
06/08/2005,09:44,1101.25,1101.25,1101.00,1101.00,25,151,176.00
06/08/2005,09:45,1101.00,1101.25,1100.75,1101.00,341,571,912.00
06/08/2005,09:46,1101.00,1102.25,1100.75,1102.00,3556,1156,4712.00
06/08/2005,09:47,1102.25,1102.75,1102.00,1102.25,2287,1130,3417.00
06/08/2005,09:48,1102.50,1102.50,1102.00,1102.00,243,1404,1647.00
06/08/2005,09:49,1102.25,1102.50,1102.25,1102.25,586,997,1583.00
06/08/2005,09:50,1102.25,1102.50,1102.00,1102.00,584,826,1410.00
06/08/2005,09:51,1102.00,1102.25,1102.00,1102.00,35,1005,1040.00
06/08/2005,09:52,1101.75,1102.50,1101.75,1102.50,919,352,1271.00
06/08/2005,09:53,1102.50,1103.00,1102.25,1103.00,2819,2385,5204.00
06/08/2005,09:54,1103.00,1103.00,1102.50,1102.50,24,399,423.00
06/08/2005,09:55,1102.50,1102.75,1102.50,1102.50,8,724,732.00
06/08/2005,09:56,1102.75,1102.75,1102.50,1102.50,115,424,539.00
06/08/2005,09:57,1102.50,1103.50,1102.50,1103.50,3963,769,4732.00
06/08/2005,09:58,1103.50,1103.75,1103.25,1103.50,2517,1577,4094.00
06/08/2005,09:59,1103.50,1103.75,1103.00,1103.75,1190,1523,2713.00
06/08/2005,10:00,1103.50,1103.75,1103.25,1103.25,818,857,1675.00
06/08/2005,10:01,1103.50,1103.50,1102.75,1102.75,580,1891,2471.00
06/08/2005,10:02,1102.75,1103.00,1102.50,1103.00,1097,1923,3020.00
06/08/2005,10:03,1103.00,1103.00,1102.75,1102.75,727,142,869.00
06/08/2005,10:04,1103.00,1103.00,1102.75,1102.75,286,16,302.00
06/08/2005,10:05,1102.75,1103.00,1102.50,1102.50,60,1412,1472.00
06/08/2005,10:06,1102.50,1102.75,1102.25,1102.75,352,343,695.00
06/08/2005,10:07,1102.50,1102.75,1102.25,1102.75,150,316,466.00
06/08/2005,10:08,1102.50,1102.75,1102.25,1102.50,51,268,319.00
06/08/2005,10:09,1102.50,1102.50,1101.75,1102.25,395,1836,2231.00
06/08/2005,10:10,1102.00,1102.25,1102.00,1102.00,55,345,400.00
06/08/2005,10:11,1102.00,1102.50,1102.00,1102.00,371,642,1013.00
06/08/2005,10:12,1102.00,1102.25,1101.75,1102.00,221,530,751.00
06/08/2005,10:13,1101.75,1102.00,1101.50,1101.50,87,1296,1383.00
06/08/2005,10:14,1101.50,1102.00,1101.50,1102.00,1275,705,1980.00
06/08/2005,10:15,1102.00,1102.25,1101.75,1102.00,158,295,453.00
06/08/2005,10:16,1102.00,1102.00,1101.75,1102.00,558,7,565.00
06/08/2005,10:17,1102.00,1102.25,1101.75,1102.00,1134,686,1820.00
06/08/2005,10:18,1102.00,1102.00,1101.25,1101.75,339,1308,1647.00
06/08/2005,10:19,1101.75,1102.50,1101.75,1102.25,2123,376,2499.00
06/08/2005,10:20,1102.25,1102.25,1101.75,1102.00,491,204,695.00
06/08/2005,10:21,1101.75,1102.25,1101.75,1102.25,298,61,359.00
06/08/2005,10:22,1102.00,1102.50,1102.00,1102.25,447,461,908.00
06/08/2005,10:23,1102.25,1102.25,1102.00,1102.25,221,112,333.00
06/08/2005,10:24,1102.25,1102.25,1102.00,1102.00,117,410,527.00
06/08/2005,10:25,1101.75,1102.00,1101.75,1101.75,157,166,323.00
06/08/2005,10:26,1102.00,1102.25,1101.75,1102.25,503,250,753.00
06/08/2005,10:27,1102.25,1102.25,1102.00,1102.00,32,18,50.00
06/08/2005,10:28,1102.25,1102.75,1102.00,1102.75,2467,114,2581.00
06/08/2005,10:29,1102.50,1102.75,1102.50,1102.75,610,52,662.00
06/08/2005,10:30,1102.75,1102.75,1102.50,1102.75,600,258,858.00
06/08/2005,10:31,1102.75,1103.00,1102.75,1102.75,372,551,923.00
06/08/2005,10:32,1103.00,1103.00,1102.75,1103.00,680,36,716.00
06/08/2005,10:33,1103.00,1103.25,1102.75,1103.00,338,130,468.00
06/08/2005,10:34,1103.00,1103.25,1102.50,1102.50,435,795,1230.00
06/08/2005,10:35,1102.50,1102.75,1102.25,1102.50,271,754,1025.00
06/08/2005,10:36,1102.50,1102.75,1102.25,1102.50,80,717,797.00
06/08/2005,10:37,1102.50,1102.75,1102.25,1102.50,204,405,609.00
06/08/2005,10:38,1102.50,1102.75,1102.50,1102.50,1,101,102.00
06/08/2005,10:39,1102.50,1102.75,1102.25,1102.25,5,509,514.00
06/08/2005,10:40,1102.25,1102.50,1102.25,1102.25,167,453,620.00
06/08/2005,10:41,1102.25,1102.50,1102.00,1102.00,154,453,607.00
06/08/2005,10:42,1102.00,1102.25,1102.00,1102.25,107,11,118.00
06/08/2005,10:43,1102.00,1102.25,1102.00,1102.00,19,37,56.00
06/08/2005,10:44,1102.25,1102.50,1102.00,1102.50,223,23,246.00
06/08/2005,10:45,1102.50,1102.50,1102.25,1102.50,332,14,346.00
06/08/2005,10:46,1102.25,1102.50,1102.25,1102.50,202,23,225.00
06/08/2005,10:47,1102.50,1103.00,1102.50,1102.75,612,134,746.00
06/08/2005,10:48,1103.00,1103.00,1102.50,1102.75,92,593,685.00
06/08/2005,10:49,1102.75,1103.00,1102.50,1102.75,326,136,462.00
06/08/2005,10:50,1102.50,1102.75,1102.25,1102.50,241,314,555.00
06/08/2005,10:51,1102.50,1102.50,1102.25,1102.25,175,11,186.00
06/08/2005,10:52,1102.50,1102.75,1102.25,1102.75,190,27,217.00
06/08/2005,10:53,1102.75,1102.75,1102.50,1102.50,28,112,140.00
06/08/2005,10:54,1102.50,1102.75,1102.25,1102.25,162,320,482.00
06/08/2005,10:55,1102.25,1102.50,1102.25,1102.25,131,126,257.00
06/08/2005,10:56,1102.25,1103.50,1102.25,1103.25,2270,758,3028.00
06/08/2005,10:57,1103.50,1103.50,1102.50,1102.75,1460,687,2147.00
06/08/2005,10:58,1103.00,1103.00,1102.75,1103.00,25,24,49.00
06/08/2005,10:59,1103.00,1103.00,1102.75,1102.75,21,182,203.00
06/08/2005,11:00,1102.75,1103.50,1102.75,1103.50,927,254,1181.00
06/08/2005,11:01,1103.25,1103.75,1103.25,1103.50,1103,570,1673.00
06/08/2005,11:02,1103.75,1103.75,1103.25,1103.50,21,238,259.00
06/08/2005,11:03,1103.25,1103.50,1103.00,1103.25,25,374,399.00
06/08/2005,11:04,1103.25,1103.25,1102.75,1103.00,72,574,646.00
06/08/2005,11:05,1103.00,1103.25,1103.00,1103.00,79,165,244.00
06/08/2005,11:06,1103.00,1103.25,1103.00,1103.25,35,247,282.00
06/08/2005,11:07,1103.25,1103.25,1102.75,1103.25,59,389,448.00
06/08/2005,11:08,1103.00,1103.00,1102.75,1102.75,6,563,569.00
06/08/2005,11:09,1102.75,1103.00,1102.75,1102.75,80,70,150.00
06/08/2005,11:10,1103.00,1103.00,1102.75,1102.75,33,51,84.00
06/08/2005,11:11,1102.75,1103.00,1102.75,1103.00,33,30,63.00
06/08/2005,11:12,1103.00,1103.25,1102.75,1103.25,261,360,621.00
06/08/2005,11:13,1103.25,1103.50,1103.00,1103.25,1026,239,1265.00
06/08/2005,11:14,1103.25,1103.75,1103.00,1103.75,1342,267,1609.00
06/08/2005,11:15,1103.75,1103.75,1103.25,1103.50,178,472,650.00
06/08/2005,11:16,1103.25,1103.75,1103.25,1103.25,383,364,747.00
06/08/2005,11:17,1103.50,1103.50,1103.00,1103.00,18,639,657.00
06/08/2005,11:18,1103.25,1103.25,1103.00,1103.00,109,49,158.00
06/08/2005,11:19,1103.25,1103.25,1102.25,1102.25,192,1456,1648.00
06/08/2005,11:20,1102.50,1102.75,1102.25,1102.75,386,53,439.00
06/08/2005,11:21,1102.50,1103.00,1102.50,1102.75,218,11,229.00
06/08/2005,11:22,1103.00,1103.00,1102.75,1102.75,98,97,195.00
06/08/2005,11:23,1102.75,1103.25,1102.75,1103.25,596,8,604.00
06/08/2005,11:24,1103.00,1103.25,1102.75,1102.75,50,217,267.00
06/08/2005,11:25,1102.75,1103.00,1102.75,1102.75,261,44,305.00
06/08/2005,11:26,1103.00,1103.00,1102.75,1102.75,122,36,158.00
06/08/2005,11:27,1103.00,1103.00,1102.50,1102.75,124,526,650.00
06/08/2005,11:28,1102.75,1103.00,1102.50,1102.75,395,28,423.00
06/08/2005,11:29,1103.00,1103.00,1102.75,1103.00,168,54,222.00
06/08/2005,11:30,1103.00,1103.00,1102.75,1103.00,637,21,658.00
06/08/2005,11:31,1103.00,1103.00,1102.75,1102.75,8,193,201.00
06/08/2005,11:32,1103.00,1103.00,1102.50,1103.00,247,494,741.00
06/08/2005,11:33,1103.00,1103.25,1102.75,1103.00,350,79,429.00
06/08/2005,11:34,1103.25,1103.25,1102.50,1102.50,30,293,323.00
06/08/2005,11:35,1102.50,1102.75,1102.50,1102.75,167,28,195.00
06/08/2005,11:36,1102.75,1103.00,1102.50,1102.75,273,89,362.00
06/08/2005,11:37,1102.75,1103.00,1102.75,1103.00,6,26,32.00
06/08/2005,11:38,1103.00,1103.00,1102.75,1103.00,211,6,217.00
06/08/2005,11:39,1103.00,1103.00,1102.75,1103.00,149,13,162.00
06/08/2005,11:40,1103.00,1103.50,1102.75,1103.50,1156,230,1386.00
06/08/2005,11:41,1103.50,1103.50,1103.00,1103.25,873,303,1176.00
06/08/2005,11:42,1103.25,1103.50,1103.25,1103.50,422,30,452.00
06/08/2005,11:43,1103.50,1103.50,1103.25,1103.50,100,24,124.00
06/08/2005,11:44,1103.50,1103.75,1103.25,1103.25,558,1221,1779.00
06/08/2005,11:45,1103.25,1103.25,1103.00,1103.00,12,289,301.00
06/08/2005,11:46,1103.25,1103.50,1103.00,1103.25,259,28,287.00
06/08/2005,11:47,1103.50,1103.50,1103.25,1103.50,18,4,22.00
06/08/2005,11:48,1103.50,1103.75,1103.25,1103.50,502,699,1201.00
06/08/2005,11:49,1103.50,1103.50,1103.25,1103.25,156,102,258.00
06/08/2005,11:50,1103.50,1103.75,1103.50,1103.75,389,34,423.00
06/08/2005,11:51,1103.75,1103.75,1103.50,1103.75,393,65,458.00
06/08/2005,11:52,1103.75,1103.75,1103.50,1103.75,45,16,61.00
06/08/2005,11:53,1103.75,1104.00,1103.50,1103.75,864,439,1303.00
06/08/2005,11:54,1103.75,1104.00,1103.50,1103.50,485,707,1192.00
06/08/2005,11:55,1103.50,1104.00,1103.50,1103.75,428,81,509.00
06/08/2005,11:56,1103.75,1103.75,1103.50,1103.75,193,273,466.00
06/08/2005,11:57,1103.75,1103.75,1103.50,1103.50,208,35,243.00
06/08/2005,11:58,1103.75,1103.75,1103.25,1103.50,194,759,953.00
06/08/2005,11:59,1103.25,1103.50,1102.75,1103.00,269,1619,1888.00
06/08/2005,12:00,1103.00,1103.00,1102.75,1102.75,181,458,639.00
06/08/2005,12:01,1102.75,1103.00,1102.25,1102.75,398,2099,2497.00
06/08/2005,12:02,1102.50,1102.75,1102.50,1102.50,20,144,164.00
06/08/2005,12:03,1102.50,1102.50,1102.50,1102.50,0,51,51.00
06/08/2005,12:04,1102.75,1103.00,1102.50,1103.00,697,76,773.00
06/08/2005,12:05,1102.75,1103.00,1102.75,1103.00,28,84,112.00
06/08/2005,12:06,1103.00,1103.00,1102.75,1102.75,44,57,101.00
06/08/2005,12:07,1103.00,1103.00,1102.75,1103.00,42,5,47.00
06/08/2005,12:08,1102.75,1103.00,1102.50,1103.00,718,466,1184.00
06/08/2005,12:09,1103.00,1103.00,1102.50,1102.75,3,370,373.00
06/08/2005,12:10,1102.50,1102.75,1102.25,1102.50,106,579,685.00
06/08/2005,12:11,1102.50,1102.50,1102.25,1102.25,330,289,619.00
06/08/2005,12:12,1102.25,1102.25,1101.75,1102.00,299,1551,1850.00
06/08/2005,12:13,1101.75,1102.00,1101.50,1101.75,554,1450,2004.00
06/08/2005,12:14,1101.75,1102.00,1101.75,1102.00,439,175,614.00
06/08/2005,12:15,1102.00,1102.75,1101.75,1102.25,1323,590,1913.00
06/08/2005,12:16,1102.50,1102.50,1101.75,1102.00,405,501,906.00
06/08/2005,12:17,1102.00,1102.25,1101.75,1102.25,535,60,595.00
06/08/2005,12:18,1102.00,1102.25,1102.00,1102.00,60,261,321.00
06/08/2005,12:19,1102.00,1102.00,1101.75,1102.00,160,208,368.00
06/08/2005,12:20,1102.00,1102.00,1101.75,1101.75,113,35,148.00
06/08/2005,12:21,1102.00,1102.00,1101.75,1101.75,323,153,476.00
06/08/2005,12:22,1101.75,1102.00,1101.75,1102.00,6,16,22.00
06/08/2005,12:23,1102.00,1102.25,1101.75,1102.00,386,184,570.00
06/08/2005,12:24,1102.00,1102.00,1101.75,1101.75,34,6,40.00
06/08/2005,12:25,1102.00,1102.25,1101.75,1102.25,154,39,193.00
06/08/2005,12:26,1102.00,1102.25,1102.00,1102.00,5,314,319.00
06/08/2005,12:27,1102.00,1102.25,1102.00,1102.00,30,17,47.00
06/08/2005,12:28,1102.25,1102.25,1102.00,1102.25,14,9,23.00
06/08/2005,12:29,1102.00,1102.25,1102.00,1102.00,11,213,224.00
06/08/2005,12:30,1102.25,1102.25,1102.00,1102.25,7,19,26.00
06/08/2005,12:31,1102.25,1102.25,1101.75,1101.75,53,552,605.00
06/08/2005,12:32,1101.75,1102.00,1101.75,1101.75,7,67,74.00
06/08/2005,12:33,1101.75,1102.00,1101.50,1101.75,37,691,728.00
06/08/2005,12:34,1101.75,1102.00,1101.50,1101.75,283,93,376.00
06/08/2005,12:35,1101.75,1101.75,1101.50,1101.75,363,389,752.00
06/08/2005,12:36,1101.75,1102.00,1101.50,1101.75,365,95,460.00
06/08/2005,12:37,1102.00,1102.00,1101.75,1101.75,297,30,327.00
06/08/2005,12:38,1102.00,1102.25,1101.75,1102.00,240,571,811.00
06/08/2005,12:39,1102.00,1102.25,1101.75,1102.00,282,231,513.00
06/08/2005,12:40,1102.00,1102.25,1102.00,1102.00,10,39,49.00
06/08/2005,12:41,1102.00,1102.25,1102.00,1102.00,339,161,500.00
06/08/2005,12:42,1102.00,1102.25,1102.00,1102.25,4,78,82.00
06/08/2005,12:43,1102.00,1102.25,1102.00,1102.00,1,13,14.00
06/08/2005,12:44,1102.00,1102.25,1101.75,1102.00,206,345,551.00
06/08/2005,12:45,1102.00,1102.00,1101.75,1101.75,9,576,585.00
06/08/2005,12:46,1101.50,1101.75,1101.50,1101.75,34,187,221.00
06/08/2005,12:47,1101.75,1102.00,1101.50,1101.75,243,314,557.00
06/08/2005,12:48,1101.75,1101.75,1101.50,1101.50,99,14,113.00
06/08/2005,12:49,1101.50,1101.75,1100.25,1100.50,1841,8305,10146.00
06/08/2005,12:50,1100.25,1100.75,1100.25,1100.25,772,977,1749.00
06/08/2005,12:51,1100.25,1100.50,1099.75,1099.75,496,1799,2295.00
06/08/2005,12:52,1099.75,1100.00,1099.25,1099.50,1572,3654,5226.00
06/08/2005,12:53,1099.75,1100.00,1099.50,1100.00,979,339,1318.00
06/08/2005,12:54,1099.75,1100.00,1099.00,1099.00,223,5512,5735.00
06/08/2005,12:55,1099.00,1099.00,1098.00,1098.25,1700,6633,8333.00
06/08/2005,12:56,1098.25,1099.25,1098.00,1099.25,3343,2305,5648.00
06/08/2005,12:57,1099.25,1099.25,1098.50,1098.75,677,1559,2236.00
06/08/2005,12:58,1099.00,1099.25,1098.75,1099.00,387,198,585.00
06/08/2005,12:59,1099.00,1099.25,1098.75,1099.00,502,281,783.00
06/08/2005,13:00,1099.25,1099.50,1099.00,1099.50,1731,266,1997.00
06/08/2005,13:01,1099.25,1099.50,1098.75,1098.75,880,1609,2489.00
06/08/2005,13:02,1098.75,1099.00,1098.50,1098.50,519,569,1088.00
06/08/2005,13:03,1098.75,1098.75,1098.00,1098.25,677,2178,2855.00
06/08/2005,13:04,1098.00,1098.50,1097.50,1097.75,1403,3743,5146.00
06/08/2005,13:05,1097.75,1098.00,1097.25,1097.75,1971,2877,4848.00
06/08/2005,13:06,1097.75,1098.00,1096.75,1097.25,1597,3392,4989.00
06/08/2005,13:07,1097.00,1097.50,1096.75,1097.25,3484,2403,5887.00
06/08/2005,13:08,1097.25,1098.00,1097.00,1097.75,2269,811,3080.00
06/08/2005,13:09,1097.75,1098.00,1097.00,1097.25,1221,1627,2848.00
06/08/2005,13:10,1097.25,1097.50,1097.00,1097.50,630,508,1138.00
06/08/2005,13:11,1097.25,1097.50,1096.50,1096.75,127,3807,3934.00
06/08/2005,13:12,1096.75,1097.00,1096.00,1096.50,2393,4403,6796.00
06/08/2005,13:13,1096.50,1096.50,1096.00,1096.25,2196,2983,5179.00
06/08/2005,13:14,1096.25,1096.75,1096.00,1096.50,1154,1340,2494.00
06/08/2005,13:15,1096.50,1097.25,1096.25,1097.00,1502,993,2495.00
06/08/2005,13:16,1097.25,1097.25,1096.75,1097.00,457,1254,1711.00
06/08/2005,13:17,1096.75,1097.25,1096.75,1097.25,1886,340,2226.00
06/08/2005,13:18,1097.25,1097.25,1096.75,1097.25,730,350,1080.00
06/08/2005,13:19,1097.25,1097.50,1097.00,1097.50,1870,216,2086.00
06/08/2005,13:20,1097.25,1097.50,1097.00,1097.25,422,1017,1439.00
06/08/2005,13:21,1097.25,1097.25,1096.75,1096.75,435,1103,1538.00
06/08/2005,13:22,1097.00,1097.50,1097.00,1097.50,895,47,942.00
06/08/2005,13:23,1097.50,1098.00,1097.00,1097.50,2025,870,2895.00
06/08/2005,13:24,1097.75,1097.75,1097.50,1097.75,207,76,283.00
06/08/2005,13:25,1097.50,1097.75,1097.25,1097.50,1140,404,1544.00
06/08/2005,13:26,1097.50,1098.00,1097.50,1097.50,589,500,1089.00
06/08/2005,13:27,1097.50,1097.75,1097.00,1097.25,690,1412,2102.00
06/08/2005,13:28,1097.25,1097.75,1097.25,1097.50,375,1114,1489.00
06/08/2005,13:29,1097.25,1097.50,1097.00,1097.50,505,515,1020.00
06/08/2005,13:30,1097.50,1097.50,1097.25,1097.50,344,412,756.00
06/08/2005,13:31,1097.25,1097.25,1096.25,1096.25,425,4058,4483.00
06/08/2005,13:32,1096.25,1096.75,1096.25,1096.25,761,1136,1897.00
06/08/2005,13:33,1096.50,1097.00,1096.25,1097.00,879,108,987.00
06/08/2005,13:34,1097.00,1097.00,1096.50,1096.50,295,623,918.00
06/08/2005,13:35,1096.50,1097.00,1096.50,1096.75,525,1915,2440.00
06/08/2005,13:36,1096.75,1097.00,1096.50,1097.00,750,109,859.00
06/08/2005,13:37,1096.75,1097.00,1096.75,1097.00,811,113,924.00
06/08/2005,13:38,1097.00,1097.00,1096.50,1097.00,252,529,781.00
06/08/2005,13:39,1097.00,1097.00,1096.50,1096.75,96,254,350.00
06/08/2005,13:40,1096.75,1098.00,1096.75,1097.75,3102,459,3561.00
06/08/2005,13:41,1098.00,1098.00,1097.50,1097.75,530,485,1015.00
06/08/2005,13:42,1097.75,1098.00,1097.25,1098.00,514,750,1264.00
06/08/2005,13:43,1098.00,1098.00,1097.75,1098.00,371,49,420.00
06/08/2005,13:44,1098.00,1098.00,1097.50,1097.50,764,383,1147.00
06/08/2005,13:45,1097.50,1097.50,1097.00,1097.00,264,2145,2409.00
06/08/2005,13:46,1097.00,1097.50,1097.00,1097.25,1049,420,1469.00
06/08/2005,13:47,1097.00,1097.25,1096.50,1096.75,327,1763,2090.00
06/08/2005,13:48,1096.75,1096.75,1096.25,1096.75,265,835,1100.00
06/08/2005,13:49,1096.50,1096.75,1096.50,1096.50,28,707,735.00
06/08/2005,13:50,1096.50,1096.75,1095.75,1095.75,211,3543,3754.00
06/08/2005,13:51,1095.75,1096.00,1095.50,1096.00,2919,2401,5320.00
06/08/2005,13:52,1096.00,1096.00,1095.50,1095.75,789,788,1577.00
06/08/2005,13:53,1096.00,1096.75,1095.75,1096.50,3301,466,3767.00
06/08/2005,13:54,1096.25,1096.50,1096.00,1096.25,662,535,1197.00
06/08/2005,13:55,1096.25,1096.50,1095.75,1096.00,840,842,1682.00
06/08/2005,13:56,1095.75,1096.25,1095.75,1096.00,570,12,582.00
06/08/2005,13:57,1096.00,1096.25,1095.50,1095.50,108,1126,1234.00
06/08/2005,13:58,1095.75,1096.00,1095.25,1095.75,854,1638,2492.00
06/08/2005,13:59,1095.75,1095.75,1095.25,1095.75,782,701,1483.00
06/08/2005,14:00,1095.75,1095.75,1095.25,1095.50,64,961,1025.00
06/08/2005,14:01,1095.50,1095.50,1095.00,1095.50,854,2348,3202.00
06/08/2005,14:02,1095.50,1095.75,1095.25,1095.25,649,449,1098.00
06/08/2005,14:03,1095.50,1095.75,1095.25,1095.50,399,424,823.00
06/08/2005,14:04,1095.50,1095.50,1095.00,1095.00,381,1523,1904.00
06/08/2005,14:05,1095.25,1095.50,1094.75,1095.50,1169,1260,2429.00
06/08/2005,14:06,1095.25,1095.75,1095.25,1095.50,796,497,1293.00
06/08/2005,14:07,1095.50,1096.00,1095.50,1095.75,889,384,1273.00
06/08/2005,14:08,1095.75,1096.25,1095.75,1096.00,1238,1035,2273.00
06/08/2005,14:09,1096.00,1096.00,1095.75,1096.00,275,69,344.00
06/08/2005,14:10,1096.00,1096.00,1095.50,1096.00,764,848,1612.00
06/08/2005,14:11,1095.75,1096.00,1095.50,1096.00,224,1809,2033.00
06/08/2005,14:12,1096.00,1096.25,1095.75,1096.00,709,64,773.00
06/08/2005,14:13,1096.00,1096.75,1096.00,1096.50,3500,628,4128.00
06/08/2005,14:14,1096.50,1096.75,1096.00,1096.50,1201,992,2193.00
06/08/2005,14:15,1096.50,1096.75,1096.25,1096.25,365,925,1290.00
06/08/2005,14:16,1096.25,1096.50,1096.25,1096.25,70,270,340.00
06/08/2005,14:17,1096.25,1096.50,1096.00,1096.00,214,456,670.00
06/08/2005,14:18,1096.00,1096.25,1096.00,1096.00,256,103,359.00
06/08/2005,14:19,1096.25,1096.50,1096.00,1096.50,711,283,994.00
06/08/2005,14:20,1096.50,1096.50,1096.25,1096.50,52,4,56.00
06/08/2005,14:21,1096.50,1096.75,1096.25,1096.75,1724,17,1741.00
06/08/2005,14:22,1096.75,1096.75,1096.00,1096.00,93,1135,1228.00
06/08/2005,14:23,1096.25,1096.50,1095.75,1096.00,920,899,1819.00
06/08/2005,14:24,1096.00,1096.25,1096.00,1096.25,185,264,449.00
06/08/2005,14:25,1096.00,1096.25,1096.00,1096.25,154,518,672.00
06/08/2005,14:26,1096.00,1096.50,1096.00,1096.50,1341,53,1394.00
06/08/2005,14:27,1096.25,1096.75,1096.00,1096.25,1097,1266,2363.00
06/08/2005,14:28,1096.00,1096.25,1095.75,1096.00,132,1257,1389.00
06/08/2005,14:29,1096.00,1096.00,1095.75,1096.00,299,24,323.00
06/08/2005,14:30,1096.00,1096.00,1095.75,1096.00,176,139,315.00
06/08/2005,14:31,1096.00,1096.00,1095.75,1096.00,390,108,498.00
06/08/2005,14:32,1096.00,1096.00,1095.50,1095.75,661,913,1574.00
06/08/2005,14:33,1095.75,1096.00,1095.50,1095.75,1152,1196,2348.00
06/08/2005,14:34,1095.75,1096.00,1095.75,1095.75,469,73,542.00
06/08/2005,14:35,1095.75,1096.00,1095.50,1095.75,376,409,785.00
06/08/2005,14:36,1095.75,1095.75,1095.50,1095.75,106,14,120.00
06/08/2005,14:37,1095.75,1096.00,1095.75,1095.75,656,363,1019.00
06/08/2005,14:38,1096.00,1096.00,1095.50,1095.75,30,957,987.00
06/08/2005,14:39,1095.50,1096.00,1095.50,1096.00,505,63,568.00
06/08/2005,14:40,1096.00,1096.75,1096.00,1096.50,2562,471,3033.00
06/08/2005,14:41,1096.50,1096.50,1096.25,1096.50,491,349,840.00
06/08/2005,14:42,1096.50,1096.75,1096.25,1096.25,1506,589,2095.00
06/08/2005,14:43,1096.50,1096.50,1096.00,1096.00,357,2230,2587.00
06/08/2005,14:44,1096.00,1096.25,1096.00,1096.25,171,432,603.00
06/08/2005,14:45,1096.25,1096.50,1096.00,1096.25,335,151,486.00
06/08/2005,14:46,1096.25,1096.50,1096.00,1096.50,824,36,860.00
06/08/2005,14:47,1096.50,1097.00,1096.25,1096.50,2489,1690,4179.00
06/08/2005,14:48,1096.50,1097.00,1096.25,1096.75,1654,1963,3617.00
06/08/2005,14:49,1096.75,1097.00,1096.50,1097.00,1628,112,1740.00
06/08/2005,14:50,1096.75,1097.50,1096.75,1097.50,3086,316,3402.00
06/08/2005,14:51,1097.50,1097.75,1097.25,1097.75,2981,1307,4288.00
06/08/2005,14:52,1097.75,1097.75,1097.25,1097.25,471,2018,2489.00
06/08/2005,14:53,1097.25,1097.50,1097.00,1097.25,493,1669,2162.00
06/08/2005,14:54,1097.25,1097.50,1097.00,1097.00,82,1069,1151.00
06/08/2005,14:55,1097.25,1097.25,1097.00,1097.25,19,243,262.00
06/08/2005,14:56,1097.25,1097.25,1096.75,1096.75,144,1170,1314.00
06/08/2005,14:57,1097.00,1097.00,1096.75,1096.75,175,325,500.00
06/08/2005,14:58,1096.75,1097.00,1096.50,1096.75,871,1068,1939.00
06/08/2005,14:59,1096.75,1097.00,1096.50,1096.75,428,1076,1504.00
06/08/2005,15:00,1096.75,1097.00,1096.50,1096.75,1640,2151,3791.00
06/08/2005,15:01,1096.75,1097.25,1096.50,1097.00,2769,1513,4282.00
06/08/2005,15:02,1097.00,1097.00,1096.75,1096.75,453,440,893.00
06/08/2005,15:03,1097.00,1097.25,1096.75,1097.25,1110,57,1167.00
06/08/2005,15:04,1097.25,1097.50,1097.00,1097.50,2215,593,2808.00
06/08/2005,15:05,1097.50,1098.00,1097.25,1097.75,2237,260,2497.00
06/08/2005,15:06,1097.75,1098.00,1097.50,1097.75,211,683,894.00
06/08/2005,15:07,1097.50,1097.75,1097.50,1097.50,27,520,547.00
06/08/2005,15:08,1097.50,1097.75,1097.25,1097.50,223,1179,1402.00
06/08/2005,15:09,1097.50,1097.75,1097.25,1097.50,838,60,898.00
06/08/2005,15:10,1097.50,1097.75,1097.50,1097.50,412,1567,1979.00
06/08/2005,15:11,1097.75,1097.75,1097.50,1097.50,334,401,735.00
06/08/2005,15:12,1097.75,1097.75,1097.50,1097.50,18,557,575.00
06/08/2005,15:13,1097.50,1097.75,1097.25,1097.75,1235,507,1742.00
06/08/2005,15:14,1097.75,1098.00,1097.50,1097.50,1872,896,2768.00
06/08/2005,15:15,1097.50,1097.75,1097.00,1097.25,2188,2844,5032.00
06/08/2005,15:16,1097.00,1097.00,1097.00,1097.00,0,82,82.00
06/08/2005,15:31,1097.00,1097.00,1096.75,1097.00,72,146,218.00
06/08/2005,15:32,1096.75,1097.25,1096.75,1097.00,60,37,97.00
06/08/2005,15:33,1097.00,1097.00,1096.75,1096.75,2,132,134.00
06/08/2005,15:34,1097.00,1097.00,1096.75,1097.00,89,3,92.00
06/08/2005,15:35,1096.75,1097.00,1096.75,1097.00,3,12,15.00
06/08/2005,15:36,1097.00,1097.25,1097.00,1097.00,30,3,33.00
06/08/2005,15:37,1097.00,1097.00,1097.00,1097.00,0,40,40.00
06/08/2005,15:38,1097.00,1097.00,1096.75,1096.75,0,67,67.00
06/08/2005,15:39,1097.00,1097.00,1096.75,1097.00,5,3,8.00
06/08/2005,15:40,1097.00,1097.00,1097.00,1097.00,43,0,43.00
06/08/2005,15:41,1097.00,1097.00,1097.00,1097.00,13,0,13.00
06/08/2005,15:42,1097.00,1097.00,1097.00,1097.00,23,0,23.00
06/08/2005,15:43,1096.75,1096.75,1096.75,1096.75,0,15,15.00
06/08/2005,15:44,1097.00,1097.25,1097.00,1097.00,124,3,127.00
06/08/2005,15:46,1097.25,1097.25,1097.25,1097.25,45,0,45.00
06/08/2005,15:47,1097.50,1097.50,1097.25,1097.25,1,35,36.00
06/08/2005,15:48,1097.25,1097.25,1097.25,1097.25,0,14,14.00
06/08/2005,15:50,1097.25,1097.25,1097.25,1097.25,0,78,78.00
06/08/2005,15:51,1097.25,1097.25,1097.25,1097.25,0,23,23.00
06/08/2005,15:53,1097.25,1097.25,1097.25,1097.25,0,5,5.00
06/08/2005,15:54,1097.25,1097.25,1097.25,1097.25,0,22,22.00
06/08/2005,15:55,1097.25,1097.25,1097.25,1097.25,0,1,1.00
06/08/2005,15:56,1097.25,1097.25,1097.00,1097.00,0,6,6.00
06/08/2005,15:58,1097.25,1097.25,1096.75,1097.00,54,161,215.00
06/08/2005,15:59,1097.00,1097.00,1097.00,1097.00,1,0,1.00
06/08/2005,16:00,1097.00,1097.00,1097.00,1097.00,30,0,30.00
06/08/2005,17:01,1097.50,1097.50,1097.25,1097.25,5,47,52.00
06/08/2005,17:02,1097.00,1097.25,1097.00,1097.25,10,1,11.00
06/08/2005,17:03,1097.00,1097.00,1096.75,1096.75,0,82,82.00
06/08/2005,17:04,1097.00,1097.00,1096.75,1097.00,4,118,122.00
06/08/2005,17:05,1097.00,1097.00,1097.00,1097.00,27,0,27.00
06/08/2005,17:06,1097.00,1097.00,1097.00,1097.00,6,0,6.00
06/08/2005,17:07,1097.00,1097.25,1097.00,1097.00,4,1,5.00
06/08/2005,17:08,1096.75,1096.75,1096.75,1096.75,0,151,151.00
06/08/2005,17:09,1096.75,1096.75,1096.75,1096.75,0,26,26.00
06/08/2005,17:10,1096.50,1096.75,1096.50,1096.75,3,2,5.00
06/08/2005,17:11,1096.75,1096.75,1096.75,1096.75,2,0,2.00
06/08/2005,17:12,1096.50,1096.50,1096.50,1096.50,0,69,69.00
06/08/2005,17:13,1096.75,1096.75,1096.75,1096.75,11,0,11.00
06/08/2005,17:14,1097.00,1097.00,1097.00,1097.00,1,0,1.00
06/08/2005,17:17,1097.00,1097.00,1097.00,1097.00,3,0,3.00
06/08/2005,17:18,1096.75,1097.00,1096.75,1097.00,7,1,8.00
06/08/2005,17:19,1097.00,1097.00,1097.00,1097.00,30,0,30.00
06/08/2005,17:20,1097.00,1097.00,1097.00,1097.00,6,0,6.00
06/08/2005,17:22,1096.75,1096.75,1096.75,1096.75,0,1,1.00
06/08/2005,17:24,1097.00,1097.00,1097.00,1097.00,11,0,11.00
06/08/2005,17:25,1097.00,1097.00,1097.00,1097.00,5,0,5.00
06/08/2005,17:28,1097.00,1097.00,1097.00,1097.00,1,0,1.00
06/08/2005,17:29,1097.00,1097.00,1097.00,1097.00,5,0,5.00
06/08/2005,17:30,1097.00,1097.00,1097.00,1097.00,3,0,3.00
06/08/2005,17:31,1097.00,1097.00,1097.00,1097.00,3,0,3.00
06/08/2005,17:33,1097.00,1097.00,1097.00,1097.00,14,0,14.00
06/08/2005,17:34,1097.00,1097.00,1097.00,1097.00,15,0,15.00
06/08/2005,17:36,1097.00,1097.00,1097.00,1097.00,6,0,6.00
06/08/2005,17:38,1097.00,1097.00,1097.00,1097.00,2,0,2.00
06/08/2005,17:39,1097.00,1097.00,1097.00,1097.00,1,0,1.00
06/08/2005,17:40,1097.00,1097.00,1096.75,1096.75,1,1,2.00
06/08/2005,17:41,1096.75,1096.75,1096.75,1096.75,0,1,1.00
06/08/2005,17:44,1097.00,1097.00,1097.00,1097.00,2,0,2.00
06/08/2005,17:45,1097.00,1097.00,1097.00,1097.00,3,0,3.00
06/08/2005,17:46,1096.75,1096.75,1096.75,1096.75,0,35,35.00
06/08/2005,17:50,1096.75,1096.75,1096.75,1096.75,0,5,5.00
06/08/2005,17:51,1096.75,1096.75,1096.75,1096.75,0,2,2.00
06/08/2005,17:52,1096.75,1096.75,1096.75,1096.75,0,2,2.00
06/08/2005,17:55,1097.00,1097.00,1096.75,1097.00,4,3,7.00
06/08/2005,17:56,1096.75,1096.75,1096.75,1096.75,0,1,1.00
06/08/2005,17:59,1096.75,1096.75,1096.75,1096.75,0,1,1.00
06/08/2005,18:00,1096.75,1096.75,1096.75,1096.75,0,1,1.00
06/08/2005,18:03,1097.00,1097.00,1097.00,1097.00,41,0,41.00
06/08/2005,18:05,1097.00,1097.00,1097.00,1097.00,1,0,1.00
06/08/2005,18:08,1097.00,1097.00,1097.00,1097.00,35,0,35.00
06/08/2005,18:15,1096.75,1096.75,1096.75,1096.75,0,1,1.00
06/08/2005,18:26,1096.75,1096.75,1096.75,1096.75,0,20,20.00
06/08/2005,18:27,1096.75,1096.75,1096.75,1096.75,0,5,5.00
06/08/2005,18:29,1096.75,1096.75,1096.50,1096.50,0,15,15.00
06/08/2005,18:30,1096.50,1096.50,1096.50,1096.50,0,1,1.00
06/08/2005,18:31,1096.50,1096.75,1096.50,1096.75,1,1,2.00
06/08/2005,18:32,1096.75,1096.75,1096.50,1096.50,2,1,3.00
06/08/2005,18:35,1096.50,1096.50,1096.50,1096.50,0,1,1.00
06/08/2005,18:42,1096.50,1096.75,1096.50,1096.75,1,24,25.00
06/08/2005,18:44,1096.75,1096.75,1096.75,1096.75,1,0,1.00
06/08/2005,18:45,1096.75,1096.75,1096.75,1096.75,10,0,10.00
06/08/2005,18:46,1096.50,1096.50,1096.50,1096.50,0,6,6.00
06/08/2005,18:47,1096.75,1096.75,1096.75,1096.75,44,0,44.00
06/08/2005,18:48,1096.75,1096.75,1096.75,1096.75,5,0,5.00
06/08/2005,18:49,1096.75,1096.75,1096.75,1096.75,18,0,18.00
06/08/2005,18:53,1096.75,1096.75,1096.75,1096.75,3,0,3.00
06/08/2005,18:55,1096.75,1096.75,1096.75,1096.75,3,0,3.00
06/08/2005,18:56,1096.75,1096.75,1096.50,1096.75,31,9,40.00
06/08/2005,18:57,1096.50,1096.50,1096.50,1096.50,0,1,1.00
06/08/2005,18:59,1096.75,1096.75,1096.75,1096.75,7,0,7.00
06/08/2005,19:01,1096.50,1096.50,1096.50,1096.50,0,3,3.00
06/08/2005,19:03,1096.75,1096.75,1096.75,1096.75,1,0,1.00
06/08/2005,19:16,1096.75,1096.75,1096.75,1096.75,2,0,2.00
06/08/2005,19:19,1096.50,1096.75,1096.50,1096.75,1,4,5.00
06/08/2005,19:20,1096.75,1096.75,1096.75,1096.75,2,0,2.00
06/08/2005,19:22,1096.75,1096.75,1096.75,1096.75,1,0,1.00
06/08/2005,19:23,1096.75,1096.75,1096.75,1096.75,3,0,3.00
06/08/2005,19:24,1096.75,1096.75,1096.75,1096.75,21,0,21.00
06/08/2005,19:26,1096.50,1097.00,1096.50,1097.00,1,1,2.00
06/08/2005,19:27,1097.00,1097.00,1097.00,1097.00,3,0,3.00
06/08/2005,19:28,1097.00,1097.00,1097.00,1097.00,1,0,1.00
06/08/2005,19:29,1096.75,1096.75,1096.75,1096.75,0,1,1.00
06/08/2005,19:31,1097.00,1097.00,1097.00,1097.00,5,0,5.00
06/08/2005,19:32,1097.00,1097.00,1097.00,1097.00,1,0,1.00
06/08/2005,19:34,1097.00,1097.00,1096.75,1096.75,1,1,2.00
06/08/2005,19:35,1096.75,1096.75,1096.75,1096.75,0,3,3.00
06/08/2005,19:36,1096.75,1096.75,1096.75,1096.75,0,9,9.00
06/08/2005,19:37,1096.75,1097.00,1096.75,1097.00,2,4,6.00
06/08/2005,19:38,1097.00,1097.00,1097.00,1097.00,5,0,5.00
06/08/2005,19:39,1097.00,1097.00,1097.00,1097.00,1,0,1.00
06/08/2005,19:41,1097.00,1097.00,1096.75,1097.00,4,2,6.00
06/08/2005,19:42,1096.75,1097.00,1096.75,1097.00,1,1,2.00
06/08/2005,19:43,1096.75,1097.00,1096.75,1097.00,4,4,8.00
06/08/2005,19:48,1096.75,1096.75,1096.75,1096.75,0,11,11.00
06/08/2005,19:51,1097.00,1097.00,1097.00,1097.00,5,0,5.00
06/08/2005,20:03,1097.00,1097.00,1097.00,1097.00,2,0,2.00
06/08/2005,20:06,1096.75,1097.00,1096.75,1097.00,6,18,24.00
06/08/2005,20:08,1096.75,1096.75,1096.75,1096.75,0,19,19.00
06/08/2005,20:09,1096.75,1096.75,1096.75,1096.75,0,7,7.00
06/08/2005,20:15,1097.00,1097.00,1096.50,1097.00,3,2,5.00
06/08/2005,20:16,1097.00,1097.00,1097.00,1097.00,4,0,4.00
06/08/2005,20:17,1096.75,1097.00,1096.75,1097.00,2,7,9.00
06/08/2005,20:18,1097.00,1097.00,1096.75,1096.75,3,10,13.00
06/08/2005,20:19,1096.75,1096.75,1096.75,1096.75,0,2,2.00
06/08/2005,20:20,1096.75,1096.75,1096.75,1096.75,0,2,2.00
06/08/2005,20:26,1096.75,1096.75,1096.75,1096.75,0,7,7.00
06/08/2005,20:33,1097.00,1097.00,1097.00,1097.00,37,0,37.00
06/08/2005,20:36,1097.25,1097.25,1097.25,1097.25,49,0,49.00
06/08/2005,20:37,1097.25,1097.25,1097.00,1097.00,19,1,20.00
06/08/2005,20:42,1097.00,1097.00,1097.00,1097.00,0,2,2.00
06/08/2005,20:43,1097.25,1097.25,1097.25,1097.25,3,0,3.00
06/08/2005,20:44,1097.25,1097.25,1097.25,1097.25,2,0,2.00
06/08/2005,20:46,1097.25,1097.50,1097.25,1097.50,19,0,19.00
06/08/2005,20:47,1097.50,1097.50,1097.50,1097.50,4,0,4.00
06/08/2005,20:48,1097.50,1097.50,1097.50,1097.50,1,0,1.00
06/08/2005,20:49,1097.25,1097.25,1097.25,1097.25,0,1,1.00
06/08/2005,20:51,1097.50,1097.50,1097.50,1097.50,30,0,30.00
06/08/2005,20:54,1097.50,1097.50,1097.50,1097.50,5,0,5.00
06/08/2005,20:57,1097.50,1097.50,1097.50,1097.50,10,0,10.00
06/08/2005,20:58,1097.50,1097.50,1097.50,1097.50,10,0,10.00
06/08/2005,20:59,1097.50,1097.50,1097.25,1097.25,1,2,3.00
06/08/2005,21:01,1097.25,1097.25,1097.25,1097.25,0,2,2.00
06/08/2005,21:02,1097.50,1097.50,1097.50,1097.50,51,0,51.00
06/08/2005,21:03,1097.50,1097.50,1097.50,1097.50,10,0,10.00
06/08/2005,21:04,1097.50,1097.50,1097.50,1097.50,4,0,4.00
06/08/2005,21:09,1097.50,1097.50,1097.50,1097.50,1,0,1.00
06/08/2005,21:10,1097.50,1097.50,1097.50,1097.50,22,0,22.00
06/08/2005,21:12,1097.50,1097.50,1097.50,1097.50,3,0,3.00
06/08/2005,21:13,1097.50,1097.50,1097.50,1097.50,2,0,2.00
06/08/2005,21:14,1097.50,1097.50,1097.50,1097.50,4,0,4.00
06/08/2005,21:16,1097.50,1097.50,1097.50,1097.50,2,0,2.00
06/08/2005,21:17,1097.75,1097.75,1097.75,1097.75,3,0,3.00
06/08/2005,21:18,1097.50,1097.50,1097.50,1097.50,0,3,3.00
06/08/2005,21:19,1097.50,1097.50,1097.50,1097.50,0,4,4.00
06/08/2005,21:21,1097.75,1097.75,1097.75,1097.75,12,0,12.00
06/08/2005,21:23,1097.75,1097.75,1097.75,1097.75,2,0,2.00
06/08/2005,21:24,1097.50,1097.75,1097.50,1097.50,2,3,5.00
06/08/2005,21:30,1097.75,1097.75,1097.75,1097.75,5,0,5.00
06/08/2005,21:32,1097.75,1097.75,1097.50,1097.75,4,3,7.00
06/08/2005,21:33,1097.75,1097.75,1097.50,1097.50,3,3,6.00
06/08/2005,21:39,1097.50,1097.50,1097.50,1097.50,0,1,1.00
06/08/2005,21:45,1097.75,1097.75,1097.75,1097.75,6,0,6.00
06/08/2005,21:46,1097.50,1097.75,1097.50,1097.75,4,2,6.00
06/08/2005,21:50,1097.50,1097.50,1097.50,1097.50,0,1,1.00
06/08/2005,21:51,1097.50,1097.50,1097.50,1097.50,0,1,1.00
06/08/2005,21:52,1097.50,1097.75,1097.50,1097.75,1,1,2.00
06/08/2005,21:56,1097.50,1097.50,1097.50,1097.50,0,9,9.00
06/08/2005,21:57,1097.50,1097.50,1097.50,1097.50,0,7,7.00
06/08/2005,22:08,1097.50,1097.50,1097.50,1097.50,0,8,8.00
06/08/2005,22:09,1097.50,1097.50,1097.50,1097.50,0,22,22.00
06/08/2005,22:14,1097.25,1097.25,1097.25,1097.25,0,1,1.00
06/08/2005,22:15,1097.25,1097.25,1097.25,1097.25,0,1,1.00
06/08/2005,22:16,1097.25,1097.25,1097.25,1097.25,0,4,4.00
06/08/2005,22:18,1097.25,1097.25,1097.25,1097.25,0,1,1.00
06/08/2005,22:27,1097.50,1097.50,1097.50,1097.50,1,0,1.00
06/08/2005,22:28,1097.50,1097.50,1097.50,1097.50,8,0,8.00
06/08/2005,22:31,1097.50,1097.50,1097.50,1097.50,1,0,1.00
06/08/2005,22:34,1097.25,1097.25,1097.25,1097.25,0,5,5.00
06/08/2005,22:36,1097.25,1097.25,1097.25,1097.25,0,1,1.00
06/08/2005,22:38,1097.50,1097.50,1097.25,1097.50,2,1,3.00
06/08/2005,22:39,1097.25,1097.50,1097.25,1097.50,3,3,6.00
06/08/2005,22:41,1097.50,1097.50,1097.50,1097.50,1,0,1.00
06/08/2005,22:42,1097.50,1097.50,1097.50,1097.50,1,0,1.00
06/08/2005,22:43,1097.50,1097.50,1097.50,1097.50,3,0,3.00
06/08/2005,22:48,1097.50,1097.50,1097.50,1097.50,2,0,2.00
06/08/2005,22:50,1097.25,1097.25,1097.25,1097.25,0,1,1.00
06/08/2005,22:54,1097.25,1097.25,1097.25,1097.25,0,1,1.00
06/08/2005,22:56,1097.50,1097.50,1097.50,1097.50,4,0,4.00
06/08/2005,22:58,1097.50,1097.50,1097.50,1097.50,9,0,9.00
06/08/2005,22:59,1097.50,1097.50,1097.50,1097.50,8,0,8.00
06/08/2005,23:00,1097.50,1097.50,1097.50,1097.50,4,0,4.00
06/08/2005,23:01,1097.25,1097.25,1097.25,1097.25,0,2,2.00
06/08/2005,23:03,1097.50,1097.50,1097.50,1097.50,15,0,15.00
06/08/2005,23:05,1097.25,1097.25,1097.25,1097.25,0,1,1.00
06/08/2005,23:06,1097.50,1097.50,1097.50,1097.50,1,0,1.00
06/08/2005,23:10,1097.25,1097.25,1097.25,1097.25,0,7,7.00
06/08/2005,23:12,1097.25,1097.25,1097.25,1097.25,0,5,5.00
06/08/2005,23:14,1097.25,1097.25,1097.25,1097.25,0,3,3.00
06/08/2005,23:15,1097.25,1097.25,1097.25,1097.25,0,11,11.00
06/08/2005,23:17,1097.25,1097.25,1097.25,1097.25,0,2,2.00
06/08/2005,23:18,1097.25,1097.25,1097.25,1097.25,0,1,1.00
06/08/2005,23:19,1097.00,1097.00,1097.00,1097.00,0,5,5.00
06/08/2005,23:20,1097.00,1097.00,1097.00,1097.00,0,20,20.00
06/08/2005,23:25,1097.00,1097.00,1097.00,1097.00,0,1,1.00
06/08/2005,23:30,1097.00,1097.00,1097.00,1097.00,0,10,10.00
06/08/2005,23:31,1097.00,1097.00,1097.00,1097.00,0,2,2.00
06/08/2005,23:33,1097.25,1097.25,1097.25,1097.25,5,0,5.00
06/08/2005,23:36,1097.00,1097.00,1097.00,1097.00,0,10,10.00
06/08/2005,23:40,1097.25,1097.25,1097.25,1097.25,1,0,1.00
06/08/2005,23:41,1097.25,1097.25,1097.00,1097.00,1,2,3.00
06/08/2005,23:53,1097.00,1097.00,1097.00,1097.00,0,2,2.00
06/08/2005,23:58,1097.25,1097.25,1097.25,1097.25,211,0,211.00
06/09/2005,00:04,1097.25,1097.25,1097.25,1097.25,7,0,7.00
06/09/2005,00:05,1097.25,1097.25,1097.25,1097.25,5,0,5.00
06/09/2005,00:06,1097.25,1097.25,1097.00,1097.00,2,5,7.00
06/09/2005,00:07,1097.25,1097.25,1097.25,1097.25,2,0,2.00
06/09/2005,00:08,1097.00,1097.00,1097.00,1097.00,0,3,3.00
06/09/2005,00:09,1097.25,1097.25,1097.25,1097.25,15,0,15.00
06/09/2005,00:22,1097.25,1097.25,1097.25,1097.25,1,0,1.00
06/09/2005,00:36,1097.25,1097.25,1097.25,1097.25,1,0,1.00
06/09/2005,00:37,1097.25,1097.25,1097.25,1097.25,5,0,5.00
06/09/2005,00:39,1097.50,1097.50,1097.50,1097.50,2,0,2.00
06/09/2005,00:46,1097.25,1097.25,1097.00,1097.00,0,16,16.00
06/09/2005,00:50,1097.25,1097.25,1097.25,1097.25,1,0,1.00
06/09/2005,00:52,1097.25,1097.50,1097.25,1097.25,6,5,11.00
06/09/2005,00:53,1097.50,1097.50,1097.25,1097.25,15,17,32.00
06/09/2005,00:54,1097.50,1097.50,1097.00,1097.00,22,26,48.00
06/09/2005,00:55,1097.25,1097.50,1097.25,1097.25,2,1,3.00
06/09/2005,00:56,1097.50,1097.75,1097.25,1097.25,83,108,191.00
06/09/2005,00:57,1097.50,1097.75,1097.00,1097.00,43,43,86.00
06/09/2005,00:58,1097.25,1097.25,1097.25,1097.25,1,0,1.00
06/09/2005,01:01,1097.25,1097.25,1097.25,1097.25,2,0,2.00
06/09/2005,01:05,1097.25,1097.25,1097.25,1097.25,1,0,1.00
06/09/2005,01:06,1097.25,1097.25,1097.25,1097.25,4,0,4.00
06/09/2005,01:08,1097.00,1097.00,1097.00,1097.00,0,20,20.00
06/09/2005,01:10,1097.25,1097.25,1097.00,1097.25,2,1,3.00
06/09/2005,01:11,1097.00,1097.00,1097.00,1097.00,0,41,41.00
06/09/2005,01:14,1097.00,1097.00,1097.00,1097.00,0,3,3.00
06/09/2005,01:15,1097.00,1097.00,1097.00,1097.00,0,10,10.00
06/09/2005,01:16,1097.00,1097.00,1097.00,1097.00,0,7,7.00
06/09/2005,01:18,1096.75,1096.75,1096.75,1096.75,0,4,4.00
06/09/2005,01:20,1096.75,1096.75,1096.75,1096.75,0,62,62.00
06/09/2005,01:22,1096.75,1096.75,1096.75,1096.75,0,15,15.00
06/09/2005,01:23,1096.75,1096.75,1096.75,1096.75,0,1,1.00
06/09/2005,01:25,1096.75,1096.75,1096.75,1096.75,0,3,3.00
06/09/2005,01:27,1096.50,1096.50,1096.50,1096.50,0,84,84.00
06/09/2005,01:28,1096.50,1096.50,1096.25,1096.25,0,32,32.00
06/09/2005,01:29,1096.25,1096.25,1096.00,1096.00,0,100,100.00
06/09/2005,01:30,1096.50,1096.50,1096.25,1096.25,1,1,2.00
06/09/2005,01:31,1096.25,1096.25,1096.25,1096.25,0,47,47.00
06/09/2005,01:32,1096.25,1096.25,1096.25,1096.25,0,25,25.00
06/09/2005,01:34,1096.25,1096.25,1096.25,1096.25,0,7,7.00
06/09/2005,01:35,1096.25,1096.25,1096.25,1096.25,0,1,1.00
06/09/2005,01:37,1096.50,1096.50,1096.50,1096.50,1,0,1.00
06/09/2005,01:41,1096.50,1096.50,1096.50,1096.50,2,0,2.00
06/09/2005,01:42,1096.50,1096.50,1096.50,1096.50,3,0,3.00
06/09/2005,01:43,1096.50,1096.50,1096.50,1096.50,83,0,83.00
06/09/2005,01:44,1096.50,1096.50,1096.50,1096.50,10,0,10.00
06/09/2005,01:45,1096.50,1096.50,1096.50,1096.50,1,0,1.00
06/09/2005,01:47,1096.50,1096.50,1096.50,1096.50,42,0,42.00
06/09/2005,01:48,1096.50,1096.50,1096.50,1096.50,11,0,11.00
06/09/2005,01:49,1096.50,1096.50,1096.50,1096.50,1,0,1.00
06/09/2005,01:50,1096.50,1096.50,1096.50,1096.50,2,0,2.00
06/09/2005,01:51,1096.50,1096.50,1096.50,1096.50,5,0,5.00
06/09/2005,01:52,1096.50,1096.50,1096.50,1096.50,17,0,17.00
06/09/2005,01:53,1096.50,1096.50,1096.50,1096.50,1,0,1.00
06/09/2005,01:55,1096.50,1096.50,1096.25,1096.25,8,33,41.00
06/09/2005,01:56,1096.00,1096.25,1096.00,1096.25,3,14,17.00
06/09/2005,01:57,1096.00,1096.00,1096.00,1096.00,0,98,98.00
06/09/2005,01:58,1095.75,1096.00,1095.50,1095.50,31,220,251.00
06/09/2005,01:59,1095.50,1095.75,1095.25,1095.75,61,135,196.00
06/09/2005,02:00,1095.75,1095.75,1095.50,1095.75,12,3,15.00
06/09/2005,02:01,1096.00,1096.00,1095.75,1095.75,5,26,31.00
06/09/2005,02:02,1095.50,1095.50,1095.00,1095.25,148,166,314.00
06/09/2005,02:03,1095.25,1095.50,1095.00,1095.00,6,151,157.00
06/09/2005,02:04,1095.00,1095.00,1094.75,1095.00,165,3,168.00
06/09/2005,02:05,1095.25,1095.25,1095.25,1095.25,76,0,76.00
06/09/2005,02:06,1095.25,1095.50,1095.25,1095.50,112,0,112.00
06/09/2005,02:07,1095.50,1095.75,1095.50,1095.75,243,0,243.00
06/09/2005,02:08,1095.75,1095.75,1095.50,1095.50,40,3,43.00
06/09/2005,02:09,1095.50,1095.75,1095.50,1095.50,23,18,41.00
06/09/2005,02:10,1095.50,1095.50,1095.50,1095.50,0,75,75.00
06/09/2005,02:11,1095.50,1095.50,1095.25,1095.25,0,61,61.00
06/09/2005,02:12,1095.50,1095.50,1095.50,1095.50,9,0,9.00
06/09/2005,02:14,1095.50,1095.75,1095.50,1095.75,82,0,82.00
06/09/2005,02:15,1095.75,1095.75,1095.50,1095.50,100,1,101.00
06/09/2005,02:17,1095.75,1095.75,1095.75,1095.75,24,0,24.00
06/09/2005,02:18,1095.75,1095.75,1095.75,1095.75,121,0,121.00
06/09/2005,02:19,1095.50,1095.50,1095.25,1095.50,6,115,121.00
06/09/2005,02:20,1095.50,1095.50,1095.25,1095.25,2,139,141.00
06/09/2005,02:21,1095.25,1095.50,1095.00,1095.25,62,63,125.00
06/09/2005,02:22,1095.25,1095.25,1095.25,1095.25,32,0,32.00
06/09/2005,02:23,1095.25,1095.50,1095.25,1095.50,22,0,22.00
06/09/2005,02:24,1095.25,1095.25,1095.25,1095.25,0,66,66.00
06/09/2005,02:25,1095.25,1095.50,1095.25,1095.50,6,1,7.00
06/09/2005,02:26,1095.25,1095.50,1095.25,1095.50,6,32,38.00
06/09/2005,02:27,1095.50,1095.50,1095.25,1095.25,5,6,11.00
06/09/2005,02:28,1095.50,1095.50,1095.50,1095.50,5,0,5.00
06/09/2005,02:29,1095.50,1095.50,1095.25,1095.50,86,7,93.00
06/09/2005,02:30,1095.50,1095.50,1095.50,1095.50,56,0,56.00
06/09/2005,02:31,1095.25,1095.25,1094.75,1095.00,1,139,140.00
06/09/2005,02:32,1095.25,1095.25,1095.25,1095.25,4,0,4.00
06/09/2005,02:33,1095.00,1095.25,1095.00,1095.25,4,96,100.00
06/09/2005,02:34,1095.00,1095.00,1094.75,1094.75,0,72,72.00
06/09/2005,02:35,1095.00,1095.00,1095.00,1095.00,16,0,16.00
06/09/2005,02:36,1094.75,1095.25,1094.75,1095.25,160,1,161.00
06/09/2005,02:37,1095.00,1095.25,1095.00,1095.25,52,51,103.00
06/09/2005,02:38,1095.25,1095.25,1095.25,1095.25,7,0,7.00
06/09/2005,02:39,1095.25,1095.25,1095.25,1095.25,6,0,6.00
06/09/2005,02:40,1095.00,1095.00,1094.50,1094.50,0,201,201.00
06/09/2005,02:41,1094.50,1094.50,1094.00,1094.25,101,665,766.00
06/09/2005,02:42,1094.25,1094.50,1094.25,1094.50,160,7,167.00
06/09/2005,02:43,1094.50,1094.50,1094.25,1094.25,7,27,34.00
06/09/2005,02:44,1094.25,1094.50,1094.25,1094.50,69,23,92.00
06/09/2005,02:45,1094.25,1094.50,1094.25,1094.50,6,64,70.00
06/09/2005,02:46,1094.25,1094.50,1094.25,1094.50,36,13,49.00
06/09/2005,02:47,1094.50,1094.50,1094.50,1094.50,221,0,221.00
06/09/2005,02:48,1094.50,1094.75,1094.50,1094.50,68,124,192.00
06/09/2005,02:49,1094.50,1094.50,1094.50,1094.50,0,55,55.00
06/09/2005,02:50,1094.50,1094.50,1094.50,1094.50,0,5,5.00
06/09/2005,02:51,1094.50,1094.50,1094.25,1094.25,0,133,133.00
06/09/2005,02:52,1094.50,1094.50,1094.50,1094.50,45,0,45.00
06/09/2005,02:53,1094.50,1094.50,1094.50,1094.50,6,0,6.00
06/09/2005,02:54,1094.50,1094.50,1094.50,1094.50,38,0,38.00
06/09/2005,02:55,1094.50,1094.50,1094.50,1094.50,1,0,1.00
06/09/2005,02:56,1094.50,1094.50,1094.25,1094.25,9,2,11.00
06/09/2005,02:57,1094.50,1094.50,1094.50,1094.50,179,0,179.00
06/09/2005,02:58,1094.50,1094.50,1094.50,1094.50,49,0,49.00
06/09/2005,02:59,1094.50,1094.50,1094.00,1094.00,56,100,156.00
06/09/2005,03:00,1094.25,1094.25,1094.25,1094.25,19,0,19.00
06/09/2005,03:01,1094.00,1094.50,1094.00,1094.50,95,7,102.00
06/09/2005,03:02,1094.50,1094.50,1094.25,1094.25,15,5,20.00
06/09/2005,03:03,1094.50,1094.50,1094.50,1094.50,153,0,153.00
06/09/2005,03:04,1094.50,1094.75,1094.50,1094.75,137,0,137.00
06/09/2005,03:05,1094.75,1094.75,1094.75,1094.75,100,0,100.00
06/09/2005,03:06,1094.75,1094.75,1094.25,1094.50,122,60,182.00
06/09/2005,03:07,1094.25,1094.50,1094.25,1094.50,133,29,162.00
06/09/2005,03:08,1094.50,1094.75,1094.25,1094.50,271,43,314.00
06/09/2005,03:09,1094.25,1094.50,1094.25,1094.50,2,4,6.00
06/09/2005,03:10,1094.50,1094.50,1094.50,1094.50,8,0,8.00
06/09/2005,03:11,1094.50,1094.75,1094.50,1094.50,100,24,124.00
06/09/2005,03:12,1094.50,1094.50,1094.50,1094.50,0,10,10.00
06/09/2005,03:13,1094.50,1094.50,1094.50,1094.50,0,15,15.00
06/09/2005,03:14,1094.75,1094.75,1094.75,1094.75,6,0,6.00
06/09/2005,03:15,1094.75,1094.75,1094.75,1094.75,10,0,10.00
06/09/2005,03:16,1094.50,1094.75,1094.50,1094.75,7,7,14.00
06/09/2005,03:17,1094.75,1095.00,1094.75,1095.00,313,0,313.00
06/09/2005,03:18,1095.25,1095.25,1095.00,1095.00,88,2,90.00
06/09/2005,03:19,1095.25,1095.25,1095.00,1095.00,6,10,16.00
06/09/2005,03:20,1095.00,1095.00,1094.75,1095.00,2,100,102.00
06/09/2005,03:21,1095.00,1095.00,1095.00,1095.00,4,0,4.00
06/09/2005,03:23,1095.00,1095.00,1095.00,1095.00,5,0,5.00
06/09/2005,03:24,1094.75,1095.00,1094.75,1094.75,6,4,10.00
06/09/2005,03:25,1095.00,1095.00,1095.00,1095.00,6,0,6.00
06/09/2005,03:27,1095.00,1095.00,1094.75,1094.75,6,35,41.00
06/09/2005,03:28,1095.00,1095.00,1095.00,1095.00,4,0,4.00
06/09/2005,03:29,1095.00,1095.00,1095.00,1095.00,5,0,5.00
06/09/2005,03:30,1095.00,1095.00,1095.00,1095.00,1,0,1.00
06/09/2005,03:31,1094.75,1095.00,1094.75,1095.00,29,7,36.00
06/09/2005,03:32,1095.00,1095.00,1095.00,1095.00,8,0,8.00
06/09/2005,03:33,1094.75,1095.00,1094.75,1094.75,8,4,12.00
06/09/2005,03:34,1095.00,1095.00,1094.75,1095.00,5,1,6.00
06/09/2005,03:35,1095.00,1095.25,1095.00,1095.25,26,0,26.00
06/09/2005,03:36,1095.25,1095.25,1095.25,1095.25,10,0,10.00
06/09/2005,03:37,1095.00,1095.00,1095.00,1095.00,0,39,39.00
06/09/2005,03:38,1095.00,1095.00,1095.00,1095.00,0,14,14.00
06/09/2005,03:39,1095.00,1095.00,1095.00,1095.00,0,6,6.00
06/09/2005,03:40,1094.75,1095.00,1094.75,1095.00,5,1,6.00
06/09/2005,03:41,1095.00,1095.00,1095.00,1095.00,50,0,50.00
06/09/2005,03:42,1095.25,1095.25,1095.25,1095.25,5,0,5.00
06/09/2005,03:43,1095.25,1095.25,1095.25,1095.25,6,0,6.00
06/09/2005,03:44,1095.00,1095.25,1095.00,1095.25,4,2,6.00
06/09/2005,03:45,1095.00,1095.00,1095.00,1095.00,0,37,37.00
06/09/2005,03:46,1094.75,1095.00,1094.75,1095.00,5,7,12.00
06/09/2005,03:47,1095.00,1095.00,1094.75,1094.75,6,9,15.00
06/09/2005,03:48,1095.00,1095.00,1094.75,1094.75,6,2,8.00
06/09/2005,03:49,1094.75,1095.00,1094.75,1095.00,58,1,59.00
06/09/2005,03:50,1095.00,1095.00,1095.00,1095.00,17,0,17.00
06/09/2005,03:51,1095.00,1095.00,1095.00,1095.00,7,0,7.00
06/09/2005,03:52,1095.00,1095.00,1095.00,1095.00,6,0,6.00
06/09/2005,03:53,1095.00,1095.25,1095.00,1095.25,29,0,29.00
06/09/2005,03:55,1095.25,1095.25,1095.25,1095.25,29,0,29.00
06/09/2005,03:57,1094.75,1095.00,1094.75,1095.00,5,30,35.00
06/09/2005,03:58,1094.75,1094.75,1094.75,1094.75,0,7,7.00
06/09/2005,03:59,1094.75,1094.75,1094.75,1094.75,0,10,10.00
06/09/2005,04:01,1094.75,1094.75,1094.75,1094.75,0,7,7.00
06/09/2005,04:03,1094.75,1094.75,1094.75,1094.75,0,5,5.00
06/09/2005,04:04,1095.00,1095.00,1095.00,1095.00,1,0,1.00
06/09/2005,04:06,1095.00,1095.00,1095.00,1095.00,2,0,2.00
06/09/2005,04:07,1095.00,1095.00,1095.00,1095.00,21,0,21.00
06/09/2005,04:08,1094.75,1095.00,1094.75,1095.00,6,2,8.00
06/09/2005,04:09,1095.00,1095.25,1095.00,1095.00,110,16,126.00
06/09/2005,04:10,1095.00,1095.00,1095.00,1095.00,0,28,28.00
06/09/2005,04:11,1095.00,1095.00,1095.00,1095.00,0,9,9.00
06/09/2005,04:12,1095.25,1095.25,1094.75,1095.00,68,21,89.00
06/09/2005,04:13,1095.00,1095.00,1095.00,1095.00,8,0,8.00
06/09/2005,04:14,1095.00,1095.00,1095.00,1095.00,2,0,2.00
06/09/2005,04:16,1095.00,1095.00,1095.00,1095.00,8,0,8.00
06/09/2005,04:17,1095.25,1095.25,1095.25,1095.25,26,0,26.00
06/09/2005,04:18,1095.00,1095.25,1095.00,1095.25,4,3,7.00
06/09/2005,04:19,1095.25,1095.25,1095.25,1095.25,2,0,2.00
06/09/2005,04:21,1095.25,1095.25,1095.25,1095.25,55,0,55.00
06/09/2005,04:22,1095.25,1095.25,1095.25,1095.25,7,0,7.00
06/09/2005,04:23,1095.00,1095.00,1095.00,1095.00,0,1,1.00
06/09/2005,04:24,1095.25,1095.25,1095.25,1095.25,2,0,2.00
06/09/2005,04:27,1095.25,1095.25,1095.25,1095.25,25,0,25.00
06/09/2005,04:30,1095.25,1095.50,1095.25,1095.50,214,0,214.00
06/09/2005,04:31,1095.50,1095.50,1095.25,1095.50,33,11,44.00
06/09/2005,04:32,1095.50,1095.50,1095.50,1095.50,41,0,41.00
06/09/2005,04:37,1095.50,1095.50,1095.50,1095.50,27,0,27.00
06/09/2005,04:42,1095.25,1095.25,1095.25,1095.25,0,90,90.00
06/09/2005,04:43,1095.00,1095.00,1095.00,1095.00,0,4,4.00
06/09/2005,04:44,1095.00,1095.25,1095.00,1095.25,50,1,51.00
06/09/2005,04:46,1095.00,1095.00,1095.00,1095.00,0,10,10.00
06/09/2005,04:47,1095.00,1095.00,1095.00,1095.00,0,6,6.00
06/09/2005,04:48,1095.00,1095.00,1095.00,1095.00,0,76,76.00
06/09/2005,04:49,1094.75,1094.75,1094.75,1094.75,0,1,1.00
06/09/2005,04:50,1094.75,1094.75,1094.75,1094.75,0,3,3.00
06/09/2005,04:51,1094.75,1094.75,1094.75,1094.75,0,73,73.00
06/09/2005,04:52,1094.75,1094.75,1094.75,1094.75,0,72,72.00
06/09/2005,04:54,1094.75,1094.75,1094.75,1094.75,0,37,37.00
06/09/2005,04:55,1094.75,1094.75,1094.50,1094.75,1,21,22.00
06/09/2005,04:56,1094.50,1094.50,1094.50,1094.50,0,53,53.00
06/09/2005,04:57,1094.50,1094.50,1094.50,1094.50,0,2,2.00
06/09/2005,04:58,1094.50,1094.50,1094.25,1094.50,87,265,352.00
06/09/2005,04:59,1094.50,1094.50,1094.50,1094.50,22,0,22.00
06/09/2005,05:01,1094.50,1094.50,1094.50,1094.50,199,0,199.00
06/09/2005,05:02,1094.25,1094.50,1094.25,1094.50,43,100,143.00
06/09/2005,05:04,1094.75,1094.75,1094.75,1094.75,88,0,88.00
06/09/2005,05:05,1094.75,1094.75,1094.75,1094.75,23,0,23.00
06/09/2005,05:06,1094.75,1094.75,1094.75,1094.75,100,0,100.00
06/09/2005,05:07,1094.50,1094.50,1094.50,1094.50,0,7,7.00
06/09/2005,05:08,1094.75,1094.75,1094.75,1094.75,376,0,376.00
06/09/2005,05:10,1094.75,1094.75,1094.75,1094.75,1,0,1.00
06/09/2005,05:11,1095.00,1095.00,1095.00,1095.00,1,0,1.00
06/09/2005,05:14,1095.00,1095.00,1095.00,1095.00,1,0,1.00
06/09/2005,05:18,1095.00,1095.00,1095.00,1095.00,9,0,9.00
06/09/2005,05:21,1095.00,1095.00,1094.75,1095.00,14,18,32.00
06/09/2005,05:24,1095.00,1095.00,1095.00,1095.00,13,0,13.00
06/09/2005,05:25,1095.00,1095.00,1095.00,1095.00,42,0,42.00
06/09/2005,05:26,1094.75,1094.75,1094.75,1094.75,0,6,6.00
06/09/2005,05:27,1095.00,1095.00,1095.00,1095.00,2,0,2.00
06/09/2005,05:30,1095.00,1095.00,1095.00,1095.00,1,0,1.00
06/09/2005,05:31,1095.00,1095.00,1095.00,1095.00,1,0,1.00
06/09/2005,05:37,1095.00,1095.00,1095.00,1095.00,1,0,1.00
06/09/2005,05:43,1094.75,1094.75,1094.75,1094.75,0,29,29.00
06/09/2005,05:44,1095.00,1095.00,1094.75,1094.75,10,19,29.00
06/09/2005,05:45,1094.75,1094.75,1094.75,1094.75,0,1,1.00
06/09/2005,05:46,1094.75,1094.75,1094.75,1094.75,0,1,1.00
06/09/2005,05:48,1094.75,1094.75,1094.75,1094.75,0,2,2.00
06/09/2005,05:50,1094.75,1094.75,1094.75,1094.75,0,14,14.00
06/09/2005,05:51,1095.00,1095.00,1094.25,1094.50,27,158,185.00
06/09/2005,05:52,1094.50,1094.75,1094.25,1094.50,75,12,87.00
06/09/2005,05:53,1094.50,1094.50,1094.50,1094.50,0,5,5.00
06/09/2005,05:54,1094.75,1094.75,1094.75,1094.75,50,0,50.00
06/09/2005,05:55,1094.50,1094.50,1094.25,1094.25,0,170,170.00
06/09/2005,05:56,1094.25,1094.50,1094.25,1094.50,234,15,249.00
06/09/2005,05:57,1094.50,1094.50,1094.25,1094.50,16,10,26.00
06/09/2005,05:58,1094.75,1094.75,1094.75,1094.75,120,0,120.00
06/09/2005,05:59,1094.75,1094.75,1094.75,1094.75,19,0,19.00
06/09/2005,06:00,1094.75,1095.00,1094.75,1095.00,9,0,9.00
06/09/2005,06:01,1094.75,1094.75,1094.75,1094.75,0,144,144.00
06/09/2005,06:03,1094.50,1094.50,1094.50,1094.50,0,8,8.00
06/09/2005,06:04,1094.75,1094.75,1094.50,1094.50,46,5,51.00
06/09/2005,06:05,1094.75,1094.75,1094.75,1094.75,61,0,61.00
06/09/2005,06:06,1095.00,1095.00,1095.00,1095.00,126,0,126.00
06/09/2005,06:07,1095.00,1095.00,1095.00,1095.00,14,0,14.00
06/09/2005,06:08,1095.00,1095.00,1095.00,1095.00,15,0,15.00
06/09/2005,06:11,1095.00,1095.00,1095.00,1095.00,3,0,3.00
06/09/2005,06:13,1095.00,1095.50,1095.00,1095.50,62,0,62.00
06/09/2005,06:14,1095.50,1096.25,1095.50,1096.00,525,59,584.00
06/09/2005,06:15,1096.25,1096.50,1096.25,1096.25,253,177,430.00
06/09/2005,06:16,1096.25,1097.00,1096.25,1096.50,304,128,432.00
06/09/2005,06:17,1096.50,1096.75,1096.25,1096.50,10,84,94.00
06/09/2005,06:18,1096.50,1096.75,1096.50,1096.75,26,0,26.00
06/09/2005,06:19,1096.50,1096.50,1096.25,1096.25,0,34,34.00
06/09/2005,06:20,1096.25,1096.25,1096.25,1096.25,0,37,37.00
06/09/2005,06:21,1096.50,1096.50,1096.50,1096.50,74,0,74.00
06/09/2005,06:22,1096.50,1096.50,1096.50,1096.50,37,0,37.00
06/09/2005,06:23,1096.50,1097.00,1096.50,1097.00,70,0,70.00
06/09/2005,06:24,1096.75,1097.00,1096.75,1096.75,118,34,152.00
06/09/2005,06:25,1096.75,1096.75,1096.50,1096.50,0,30,30.00
06/09/2005,06:26,1096.75,1096.75,1096.75,1096.75,48,0,48.00
06/09/2005,06:27,1096.75,1096.75,1096.50,1096.75,116,1,117.00
06/09/2005,06:28,1097.00,1097.00,1096.75,1096.75,1,1,2.00
06/09/2005,06:29,1097.00,1097.25,1097.00,1097.00,147,56,203.00
06/09/2005,06:30,1097.00,1097.00,1097.00,1097.00,0,99,99.00
06/09/2005,06:31,1097.00,1097.25,1097.00,1097.00,12,70,82.00
06/09/2005,06:32,1097.00,1097.00,1096.75,1097.00,55,11,66.00
06/09/2005,06:33,1096.75,1096.75,1096.75,1096.75,0,6,6.00
06/09/2005,06:34,1097.00,1097.25,1097.00,1097.00,37,37,74.00
06/09/2005,06:35,1097.00,1097.50,1097.00,1097.00,186,136,322.00
06/09/2005,06:36,1097.00,1097.00,1096.75,1097.00,1,19,20.00
06/09/2005,06:37,1096.75,1096.75,1096.75,1096.75,0,19,19.00
06/09/2005,06:38,1096.75,1096.75,1096.75,1096.75,0,1,1.00
06/09/2005,06:39,1096.75,1096.75,1096.50,1096.75,23,92,115.00
06/09/2005,06:40,1096.50,1096.75,1096.50,1096.50,81,3,84.00
06/09/2005,06:41,1096.75,1096.75,1096.75,1096.75,7,0,7.00
06/09/2005,06:42,1096.75,1096.75,1096.75,1096.75,47,0,47.00
06/09/2005,06:43,1096.75,1097.00,1096.75,1096.75,8,2,10.00
06/09/2005,06:44,1096.75,1096.75,1096.50,1096.75,21,16,37.00
06/09/2005,06:45,1096.75,1096.75,1096.75,1096.75,30,0,30.00
06/09/2005,06:46,1096.50,1097.00,1096.50,1096.75,15,6,21.00
06/09/2005,06:47,1096.75,1096.75,1096.75,1096.75,0,25,25.00
06/09/2005,06:48,1096.75,1096.75,1096.75,1096.75,0,10,10.00
06/09/2005,06:49,1096.75,1096.75,1096.75,1096.75,0,47,47.00
06/09/2005,06:50,1096.50,1096.75,1096.50,1096.50,1,102,103.00
06/09/2005,06:51,1096.50,1096.50,1096.50,1096.50,0,3,3.00
06/09/2005,06:52,1096.50,1096.50,1096.50,1096.50,0,21,21.00
06/09/2005,06:53,1096.50,1096.50,1096.25,1096.25,0,101,101.00
06/09/2005,06:54,1096.25,1096.50,1096.00,1096.50,112,435,547.00
06/09/2005,06:55,1096.50,1096.75,1096.50,1096.50,10,32,42.00
06/09/2005,06:56,1096.25,1096.50,1096.25,1096.50,56,64,120.00
06/09/2005,06:57,1096.25,1096.25,1096.25,1096.25,0,253,253.00
06/09/2005,06:58,1096.50,1096.50,1096.25,1096.25,14,52,66.00
06/09/2005,06:59,1096.25,1096.25,1096.25,1096.25,0,1,1.00
06/09/2005,07:00,1096.50,1096.50,1096.50,1096.50,4,0,4.00
06/09/2005,07:01,1096.50,1096.75,1096.50,1096.75,235,0,235.00
06/09/2005,07:02,1096.75,1096.75,1096.50,1096.50,100,269,369.00
06/09/2005,07:03,1096.50,1096.75,1096.50,1096.75,32,251,283.00
06/09/2005,07:04,1096.50,1096.50,1096.50,1096.50,0,170,170.00
06/09/2005,07:05,1096.50,1096.50,1096.50,1096.50,0,141,141.00
06/09/2005,07:06,1096.50,1096.50,1096.50,1096.50,0,129,129.00
06/09/2005,07:07,1096.25,1096.75,1096.25,1096.50,161,135,296.00
06/09/2005,07:08,1096.50,1096.50,1096.50,1096.50,0,6,6.00
06/09/2005,07:09,1096.75,1096.75,1096.75,1096.75,130,0,130.00
06/09/2005,07:10,1096.75,1097.00,1096.75,1097.00,22,0,22.00
06/09/2005,07:11,1097.00,1097.25,1097.00,1097.25,363,0,363.00
06/09/2005,07:12,1097.25,1097.25,1097.00,1097.00,40,1,41.00
06/09/2005,07:13,1097.25,1097.50,1097.25,1097.25,185,3,188.00
06/09/2005,07:14,1097.25,1097.50,1097.25,1097.25,1,4,5.00
06/09/2005,07:15,1097.50,1097.50,1097.25,1097.25,20,109,129.00
06/09/2005,07:16,1097.00,1097.25,1097.00,1097.25,32,1,33.00
06/09/2005,07:17,1097.25,1097.75,1097.25,1097.25,410,78,488.00
06/09/2005,07:18,1097.25,1097.50,1097.25,1097.50,30,11,41.00
06/09/2005,07:19,1097.50,1097.50,1097.25,1097.50,280,15,295.00
06/09/2005,07:20,1097.50,1097.75,1097.50,1097.50,152,118,270.00
06/09/2005,07:21,1097.50,1097.50,1097.25,1097.25,0,156,156.00
06/09/2005,07:22,1097.25,1097.25,1097.25,1097.25,0,44,44.00
06/09/2005,07:23,1097.25,1097.25,1097.00,1097.00,0,262,262.00
06/09/2005,07:24,1097.00,1097.00,1097.00,1097.00,0,5,5.00
06/09/2005,07:25,1097.00,1097.25,1097.00,1097.00,23,27,50.00
06/09/2005,07:26,1097.25,1097.25,1097.00,1097.00,40,110,150.00
06/09/2005,07:27,1097.00,1097.00,1097.00,1097.00,0,95,95.00
06/09/2005,07:28,1097.25,1097.25,1097.25,1097.25,1,0,1.00
06/09/2005,07:29,1097.00,1097.00,1097.00,1097.00,0,3,3.00
06/09/2005,07:30,1097.00,1097.00,1096.75,1097.00,2,246,248.00
06/09/2005,07:31,1097.00,1097.25,1097.00,1097.00,44,1,45.00
06/09/2005,07:32,1097.25,1097.50,1097.00,1097.00,69,143,212.00
06/09/2005,07:33,1097.25,1097.50,1097.00,1097.25,81,168,249.00
06/09/2005,07:34,1097.25,1097.25,1097.00,1097.25,1,202,203.00
06/09/2005,07:35,1097.25,1097.25,1096.75,1096.75,3,236,239.00
06/09/2005,07:36,1096.75,1096.75,1096.75,1096.75,0,56,56.00
06/09/2005,07:37,1097.00,1097.00,1096.75,1096.75,217,102,319.00
06/09/2005,07:38,1096.75,1096.75,1096.50,1096.75,7,402,409.00
06/09/2005,07:39,1096.50,1097.00,1096.25,1096.75,162,590,752.00
06/09/2005,07:40,1096.75,1096.75,1096.75,1096.75,3,0,3.00
06/09/2005,07:41,1096.50,1096.50,1096.50,1096.50,0,2,2.00
06/09/2005,07:42,1096.50,1096.50,1096.25,1096.50,6,202,208.00
06/09/2005,07:43,1096.25,1096.50,1096.25,1096.25,105,143,248.00
06/09/2005,07:44,1096.25,1096.50,1096.25,1096.25,1,27,28.00
06/09/2005,07:45,1096.50,1096.50,1096.50,1096.50,141,0,141.00
06/09/2005,07:46,1096.50,1096.50,1096.50,1096.50,77,0,77.00
06/09/2005,07:47,1096.25,1096.50,1096.25,1096.25,5,233,238.00
06/09/2005,07:48,1096.50,1096.50,1096.25,1096.25,2,9,11.00
06/09/2005,07:49,1096.25,1096.50,1096.25,1096.25,97,12,109.00
06/09/2005,07:50,1096.50,1096.75,1096.25,1096.50,124,34,158.00
06/09/2005,07:51,1096.50,1096.50,1096.50,1096.50,0,8,8.00
06/09/2005,07:52,1096.25,1096.25,1096.25,1096.25,0,102,102.00
06/09/2005,07:53,1096.25,1096.25,1096.25,1096.25,0,2,2.00
06/09/2005,07:54,1096.25,1096.25,1096.25,1096.25,0,102,102.00
06/09/2005,07:55,1096.25,1096.25,1096.25,1096.25,0,29,29.00
06/09/2005,07:56,1096.25,1096.25,1096.00,1096.00,0,23,23.00
06/09/2005,07:57,1096.25,1096.25,1096.25,1096.25,10,0,10.00
06/09/2005,07:58,1096.25,1096.25,1096.25,1096.25,9,0,9.00
06/09/2005,07:59,1096.25,1096.25,1095.75,1095.75,7,185,192.00
06/09/2005,08:00,1096.00,1096.25,1096.00,1096.00,8,32,40.00
06/09/2005,08:01,1096.00,1096.00,1095.75,1096.00,3,126,129.00
06/09/2005,08:02,1095.75,1096.00,1094.75,1095.00,206,949,1155.00
06/09/2005,08:03,1095.00,1095.25,1095.00,1095.00,258,247,505.00
06/09/2005,08:04,1095.00,1095.50,1095.00,1095.50,126,197,323.00
06/09/2005,08:05,1095.50,1095.75,1095.50,1095.50,55,149,204.00
06/09/2005,08:06,1095.50,1095.50,1095.50,1095.50,0,7,7.00
06/09/2005,08:07,1095.75,1095.75,1095.50,1095.50,70,66,136.00
06/09/2005,08:08,1095.75,1095.75,1095.50,1095.75,196,5,201.00
06/09/2005,08:09,1095.75,1096.00,1095.50,1095.50,101,212,313.00
06/09/2005,08:10,1095.75,1095.75,1095.50,1095.50,232,219,451.00
06/09/2005,08:11,1095.50,1096.00,1095.50,1095.75,194,207,401.00
06/09/2005,08:12,1096.00,1096.00,1095.75,1095.75,1,99,100.00
06/09/2005,08:13,1096.00,1096.00,1095.75,1095.75,2,74,76.00
06/09/2005,08:14,1095.75,1096.00,1095.75,1095.75,3,21,24.00
06/09/2005,08:15,1095.75,1096.00,1095.75,1095.75,2,69,71.00
06/09/2005,08:16,1095.75,1095.75,1095.75,1095.75,0,1,1.00
06/09/2005,08:17,1095.75,1095.75,1095.75,1095.75,0,6,6.00
06/09/2005,08:18,1095.75,1095.75,1095.75,1095.75,0,17,17.00
06/09/2005,08:19,1095.75,1096.00,1095.75,1096.00,4,18,22.00
06/09/2005,08:20,1096.00,1096.00,1095.75,1095.75,6,125,131.00
06/09/2005,08:21,1096.00,1096.00,1095.75,1095.75,5,1,6.00
06/09/2005,08:22,1096.00,1096.00,1095.75,1095.75,2,42,44.00
06/09/2005,08:23,1096.00,1096.00,1095.75,1096.00,3,1,4.00
06/09/2005,08:24,1095.75,1095.75,1095.50,1095.50,1,16,17.00
06/09/2005,08:25,1095.75,1095.75,1095.50,1095.50,2,21,23.00
06/09/2005,08:26,1095.50,1095.75,1095.50,1095.75,72,4,76.00
06/09/2005,08:27,1095.75,1096.00,1095.75,1095.75,47,10,57.00
06/09/2005,08:28,1096.00,1096.00,1095.75,1095.75,54,14,68.00
06/09/2005,08:29,1096.00,1096.00,1095.75,1095.75,12,21,33.00
06/09/2005,08:30,1095.75,1096.00,1095.50,1095.50,30,438,468.00
06/09/2005,08:31,1095.50,1095.75,1095.00,1095.75,1006,849,1855.00
06/09/2005,08:32,1095.75,1096.00,1095.50,1095.50,612,211,823.00
06/09/2005,08:33,1095.50,1095.75,1095.00,1095.25,288,569,857.00
06/09/2005,08:34,1095.25,1095.50,1095.25,1095.25,11,246,257.00
06/09/2005,08:35,1095.00,1095.25,1094.50,1095.00,328,1207,1535.00
06/09/2005,08:36,1094.75,1095.00,1094.50,1094.75,469,194,663.00
06/09/2005,08:37,1094.50,1094.75,1094.25,1094.50,179,1426,1605.00
06/09/2005,08:38,1094.25,1094.50,1093.75,1093.75,525,1479,2004.00
06/09/2005,08:39,1093.75,1094.00,1093.50,1094.00,792,488,1280.00
06/09/2005,08:40,1093.75,1094.00,1093.75,1094.00,94,401,495.00
06/09/2005,08:41,1093.75,1094.25,1093.75,1094.00,292,137,429.00
06/09/2005,08:42,1094.00,1094.50,1093.75,1094.50,866,289,1155.00
06/09/2005,08:43,1094.50,1094.50,1094.00,1094.00,142,435,577.00
06/09/2005,08:44,1093.75,1094.00,1093.50,1094.00,381,248,629.00
06/09/2005,08:45,1094.25,1094.50,1094.25,1094.50,38,188,226.00
06/09/2005,08:46,1094.25,1094.50,1094.25,1094.25,69,4,73.00
06/09/2005,08:47,1094.25,1095.00,1094.25,1095.00,517,303,820.00
06/09/2005,08:48,1095.00,1095.25,1094.75,1095.25,364,365,729.00
06/09/2005,08:49,1095.00,1095.25,1094.75,1094.75,295,161,456.00
06/09/2005,08:50,1095.00,1095.25,1095.00,1095.25,25,105,130.00
06/09/2005,08:51,1095.25,1095.25,1095.00,1095.25,208,24,232.00
06/09/2005,08:52,1095.25,1095.25,1095.00,1095.00,15,27,42.00
06/09/2005,08:53,1095.00,1096.00,1095.00,1096.00,1061,120,1181.00
06/09/2005,08:54,1095.75,1096.00,1095.50,1095.75,385,107,492.00
06/09/2005,08:55,1095.75,1095.75,1095.25,1095.50,422,44,466.00
06/09/2005,08:56,1095.50,1095.50,1095.25,1095.50,6,9,15.00
06/09/2005,08:57,1095.25,1095.50,1095.25,1095.50,2,11,13.00
06/09/2005,08:58,1095.25,1095.75,1095.25,1095.75,181,61,242.00
06/09/2005,08:59,1095.75,1095.75,1095.50,1095.50,545,102,647.00
06/09/2005,09:00,1095.25,1095.50,1095.00,1095.00,95,346,441.00
06/09/2005,09:01,1095.00,1095.75,1093.75,1094.00,854,1185,2039.00
06/09/2005,09:02,1094.25,1094.75,1093.00,1094.00,1533,1732,3265.00
06/09/2005,09:03,1094.00,1095.00,1093.50,1094.75,790,541,1331.00
06/09/2005,09:04,1094.75,1095.75,1094.50,1095.25,938,579,1517.00
06/09/2005,09:05,1095.25,1096.00,1095.00,1095.50,383,400,783.00
06/09/2005,09:06,1095.75,1096.50,1095.50,1096.50,917,92,1009.00
06/09/2005,09:07,1096.50,1097.50,1096.25,1097.25,1026,527,1553.00
06/09/2005,09:08,1097.25,1097.50,1097.00,1097.00,314,615,929.00
06/09/2005,09:09,1096.75,1097.50,1096.75,1097.25,526,318,844.00
06/09/2005,09:10,1097.25,1098.00,1097.25,1097.50,767,495,1262.00
06/09/2005,09:11,1097.50,1098.00,1096.75,1097.00,213,763,976.00
06/09/2005,09:12,1097.25,1097.25,1096.75,1096.75,186,232,418.00
06/09/2005,09:13,1096.75,1097.00,1096.25,1096.25,404,793,1197.00
06/09/2005,09:14,1096.25,1096.75,1095.50,1095.50,125,555,680.00
06/09/2005,09:15,1095.50,1096.00,1095.50,1096.00,505,153,658.00
06/09/2005,09:16,1095.75,1096.50,1095.75,1096.50,717,150,867.00
06/09/2005,09:17,1096.50,1097.50,1096.25,1097.25,469,402,871.00
06/09/2005,09:18,1097.25,1097.25,1095.75,1096.25,209,817,1026.00
06/09/2005,09:19,1096.00,1096.00,1094.25,1094.25,230,1503,1733.00
06/09/2005,09:20,1094.50,1095.00,1094.25,1094.75,313,539,852.00
06/09/2005,09:21,1094.75,1095.00,1094.50,1094.75,291,179,470.00
06/09/2005,09:22,1094.75,1095.50,1094.75,1095.50,803,177,980.00
06/09/2005,09:23,1095.25,1095.50,1094.25,1094.25,83,1057,1140.00
06/09/2005,09:24,1094.50,1094.50,1094.25,1094.50,274,422,696.00
06/09/2005,09:25,1094.75,1095.00,1094.75,1094.75,37,111,148.00
06/09/2005,09:26,1094.75,1094.75,1094.00,1094.00,48,477,525.00
06/09/2005,09:27,1094.00,1094.75,1093.75,1094.50,256,271,527.00
06/09/2005,09:28,1094.75,1094.75,1094.00,1094.25,13,197,210.00
06/09/2005,09:29,1094.25,1095.00,1094.25,1094.75,398,114,512.00
06/09/2005,09:30,1094.50,1095.00,1094.25,1094.50,336,474,810.00
06/09/2005,09:31,1094.25,1094.25,1094.00,1094.25,91,36,127.00
06/09/2005,09:32,1094.25,1094.75,1094.00,1094.25,295,483,778.00
06/09/2005,09:33,1094.00,1094.25,1094.00,1094.00,342,50,392.00
06/09/2005,09:34,1094.25,1094.75,1094.00,1094.50,411,19,430.00
06/09/2005,09:35,1094.75,1094.75,1094.25,1094.25,27,233,260.00
06/09/2005,09:36,1094.00,1094.50,1094.00,1094.25,742,426,1168.00
06/09/2005,09:37,1094.00,1094.25,1093.50,1093.50,169,647,816.00
06/09/2005,09:38,1093.75,1093.75,1093.25,1093.50,131,884,1015.00
06/09/2005,09:39,1093.50,1094.00,1093.25,1093.75,297,451,748.00
06/09/2005,09:40,1094.00,1094.00,1093.50,1093.75,219,61,280.00
06/09/2005,09:41,1093.50,1093.50,1093.25,1093.50,117,138,255.00
06/09/2005,09:42,1093.25,1093.50,1093.00,1093.25,80,217,297.00
06/09/2005,09:43,1093.25,1094.25,1093.25,1093.50,428,112,540.00
06/09/2005,09:44,1093.50,1093.50,1092.50,1092.50,193,1321,1514.00
06/09/2005,09:45,1092.75,1093.50,1092.75,1093.00,684,269,953.00
06/09/2005,09:46,1093.00,1093.25,1092.50,1092.75,143,495,638.00
06/09/2005,09:47,1092.50,1093.25,1092.50,1093.00,466,48,514.00
06/09/2005,09:48,1093.25,1093.75,1093.00,1093.75,456,9,465.00
06/09/2005,09:49,1093.75,1094.50,1093.50,1094.50,731,154,885.00
06/09/2005,09:50,1094.25,1094.50,1094.00,1094.25,75,506,581.00
06/09/2005,09:51,1094.25,1095.00,1094.00,1095.00,565,265,830.00
06/09/2005,09:52,1095.00,1095.50,1095.00,1095.00,484,421,905.00
06/09/2005,09:53,1095.00,1095.75,1095.00,1095.00,302,328,630.00
06/09/2005,09:54,1095.25,1095.25,1095.00,1095.25,385,57,442.00
06/09/2005,09:55,1095.25,1095.25,1094.75,1094.75,166,270,436.00
06/09/2005,09:56,1094.75,1095.25,1094.75,1095.25,135,6,141.00
06/09/2005,09:57,1095.00,1095.50,1095.00,1095.25,309,41,350.00
06/09/2005,09:58,1095.25,1095.75,1095.00,1095.25,420,225,645.00
06/09/2005,09:59,1095.25,1095.50,1095.25,1095.25,78,192,270.00
06/09/2005,10:00,1095.25,1096.00,1095.00,1095.75,316,187,503.00
06/09/2005,10:01,1095.75,1096.25,1095.75,1096.25,648,27,675.00
06/09/2005,10:02,1096.25,1096.50,1096.00,1096.25,104,327,431.00
06/09/2005,10:03,1096.25,1096.50,1096.25,1096.25,233,185,418.00
06/09/2005,10:04,1096.25,1096.50,1096.25,1096.25,17,194,211.00
06/09/2005,10:05,1096.25,1096.50,1095.50,1095.75,162,540,702.00
06/09/2005,10:06,1095.75,1095.75,1095.50,1095.75,245,15,260.00
06/09/2005,10:07,1095.75,1096.50,1095.75,1096.00,194,181,375.00
06/09/2005,10:08,1096.00,1097.00,1095.75,1096.75,826,353,1179.00
06/09/2005,10:09,1096.75,1097.00,1096.50,1096.75,445,117,562.00
06/09/2005,10:10,1096.75,1097.00,1096.25,1096.50,136,183,319.00
06/09/2005,10:11,1096.50,1096.50,1095.50,1095.50,161,542,703.00
06/09/2005,10:12,1095.75,1095.75,1095.25,1095.50,129,125,254.00
06/09/2005,10:13,1095.25,1095.75,1095.25,1095.75,83,19,102.00
06/09/2005,10:14,1095.50,1095.75,1095.50,1095.75,254,29,283.00
06/09/2005,10:15,1095.75,1095.75,1095.50,1095.75,31,175,206.00
06/09/2005,10:16,1095.75,1096.00,1095.50,1096.00,343,153,496.00
06/09/2005,10:17,1096.00,1096.00,1095.50,1095.75,25,106,131.00
06/09/2005,10:18,1095.75,1095.75,1095.25,1095.50,16,116,132.00
06/09/2005,10:19,1095.25,1095.50,1095.00,1095.25,311,572,883.00
06/09/2005,10:20,1095.25,1095.50,1095.25,1095.50,16,51,67.00
06/09/2005,10:21,1095.25,1095.50,1095.25,1095.25,16,6,22.00
06/09/2005,10:22,1095.25,1095.50,1095.25,1095.25,2,106,108.00
06/09/2005,10:23,1095.25,1095.25,1095.00,1095.25,6,160,166.00
06/09/2005,10:24,1095.50,1095.75,1095.25,1095.75,20,7,27.00
06/09/2005,10:25,1095.50,1095.50,1095.50,1095.50,0,261,261.00
06/09/2005,10:26,1095.50,1095.50,1095.25,1095.50,1,191,192.00
06/09/2005,10:27,1095.50,1095.50,1094.75,1095.00,18,320,338.00
06/09/2005,10:28,1095.00,1095.25,1094.75,1095.00,40,154,194.00
06/09/2005,10:29,1095.00,1095.25,1095.00,1095.00,7,235,242.00
06/09/2005,10:30,1095.00,1095.00,1094.25,1094.50,29,416,445.00
06/09/2005,10:31,1094.50,1095.25,1094.50,1095.25,120,134,254.00
06/09/2005,10:32,1095.25,1095.75,1095.00,1095.50,140,114,254.00
06/09/2005,10:33,1095.50,1096.00,1095.50,1095.75,83,26,109.00
06/09/2005,10:34,1095.75,1096.25,1095.75,1096.25,118,36,154.00
06/09/2005,10:35,1096.25,1096.25,1096.00,1096.25,36,8,44.00
06/09/2005,10:36,1096.25,1096.25,1096.00,1096.00,9,238,247.00
06/09/2005,10:37,1096.25,1097.75,1096.00,1097.50,1188,507,1695.00
06/09/2005,10:38,1097.50,1098.00,1097.25,1097.50,919,305,1224.00
06/09/2005,10:39,1097.50,1098.00,1097.25,1097.50,221,490,711.00
06/09/2005,10:40,1097.50,1097.75,1097.50,1097.50,104,160,264.00
06/09/2005,10:41,1097.25,1098.75,1097.25,1098.50,1406,142,1548.00
06/09/2005,10:42,1098.25,1099.75,1098.25,1099.50,1814,640,2454.00
06/09/2005,10:43,1099.50,1099.75,1099.25,1099.75,459,530,989.00
06/09/2005,10:44,1099.75,1100.25,1099.50,1099.75,979,612,1591.00
06/09/2005,10:45,1100.00,1100.25,1099.50,1100.00,257,452,709.00
06/09/2005,10:46,1099.75,1100.00,1099.50,1099.50,346,252,598.00
06/09/2005,10:47,1099.50,1100.00,1099.50,1099.75,223,81,304.00
06/09/2005,10:48,1099.75,1100.00,1099.50,1099.75,160,291,451.00
06/09/2005,10:49,1099.75,1099.75,1099.25,1099.25,34,183,217.00
06/09/2005,10:50,1099.25,1099.50,1099.25,1099.25,4,54,58.00
06/09/2005,10:51,1099.50,1099.75,1099.25,1099.25,58,148,206.00
06/09/2005,10:52,1099.25,1099.50,1099.25,1099.50,77,206,283.00
06/09/2005,10:53,1099.50,1099.75,1099.25,1099.25,16,54,70.00
06/09/2005,10:54,1099.50,1100.00,1099.25,1100.00,634,33,667.00
06/09/2005,10:55,1099.75,1100.00,1099.75,1100.00,170,9,179.00
06/09/2005,10:56,1100.00,1100.00,1099.75,1100.00,2,53,55.00
06/09/2005,10:57,1100.00,1100.25,1099.75,1099.75,365,66,431.00
06/09/2005,10:58,1099.75,1099.75,1099.00,1099.25,91,358,449.00
06/09/2005,10:59,1099.25,1099.50,1099.00,1099.25,152,329,481.00
06/09/2005,11:00,1099.50,1099.75,1099.50,1099.50,109,31,140.00
06/09/2005,11:01,1099.75,1100.75,1099.50,1100.75,1559,127,1686.00
06/09/2005,11:02,1100.75,1101.00,1100.50,1100.75,105,211,316.00
06/09/2005,11:03,1100.50,1101.00,1100.50,1100.75,219,144,363.00
06/09/2005,11:04,1100.75,1101.00,1100.50,1100.50,429,484,913.00
06/09/2005,11:05,1100.50,1101.25,1100.25,1100.25,626,493,1119.00
06/09/2005,11:06,1100.25,1100.50,1100.00,1100.25,73,239,312.00
06/09/2005,11:07,1100.25,1100.50,1100.25,1100.50,362,25,387.00
06/09/2005,11:08,1100.50,1100.75,1100.50,1100.50,174,125,299.00
06/09/2005,11:09,1100.25,1100.50,1100.00,1100.25,166,154,320.00
06/09/2005,11:10,1100.50,1100.75,1100.25,1100.75,116,2,118.00
06/09/2005,11:11,1100.50,1100.75,1100.25,1100.50,110,106,216.00
06/09/2005,11:12,1100.50,1100.75,1100.50,1100.75,1,68,69.00
06/09/2005,11:13,1100.50,1100.75,1100.50,1100.75,316,15,331.00
06/09/2005,11:14,1100.50,1100.75,1100.50,1100.50,8,21,29.00
06/09/2005,11:15,1100.50,1101.00,1100.50,1100.50,288,294,582.00
06/09/2005,11:16,1100.50,1101.25,1100.25,1100.50,890,431,1321.00
06/09/2005,11:17,1100.50,1100.50,1100.00,1100.00,30,257,287.00
06/09/2005,11:18,1100.00,1100.00,1099.75,1100.00,144,29,173.00
06/09/2005,11:19,1100.00,1100.25,1099.75,1099.75,28,66,94.00
06/09/2005,11:20,1099.75,1100.25,1099.75,1100.00,171,47,218.00
06/09/2005,11:21,1100.25,1100.25,1100.00,1100.25,233,1,234.00
06/09/2005,11:22,1100.50,1100.75,1100.25,1100.75,516,51,567.00
06/09/2005,11:23,1100.50,1100.50,1100.50,1100.50,0,108,108.00
06/09/2005,11:24,1100.50,1100.50,1100.50,1100.50,0,17,17.00
06/09/2005,11:25,1100.50,1101.50,1100.50,1101.50,603,3,606.00
06/09/2005,11:26,1101.50,1102.50,1101.25,1102.25,1535,119,1654.00
06/09/2005,11:27,1102.25,1103.25,1102.25,1103.25,917,54,971.00
06/09/2005,11:28,1103.25,1103.75,1102.75,1103.75,662,275,937.00
06/09/2005,11:29,1103.75,1103.75,1103.00,1103.50,273,474,747.00
06/09/2005,11:30,1103.25,1103.50,1103.00,1103.25,284,303,587.00
06/09/2005,11:31,1103.25,1103.50,1103.25,1103.25,112,60,172.00
06/09/2005,11:32,1103.50,1104.00,1103.25,1103.75,685,90,775.00
06/09/2005,11:33,1103.50,1103.75,1103.25,1103.25,40,344,384.00
06/09/2005,11:34,1103.25,1103.75,1103.25,1103.50,263,9,272.00
06/09/2005,11:35,1103.50,1103.75,1103.50,1103.75,37,124,161.00
06/09/2005,11:36,1103.50,1103.75,1103.25,1103.50,165,210,375.00
06/09/2005,11:37,1103.50,1104.00,1103.50,1103.50,98,299,397.00
06/09/2005,11:38,1103.50,1103.50,1103.00,1103.25,2,222,224.00
06/09/2005,11:39,1103.00,1103.00,1102.75,1102.75,64,288,352.00
06/09/2005,11:40,1102.75,1103.50,1102.75,1103.00,367,119,486.00
06/09/2005,11:41,1103.00,1103.25,1102.75,1103.00,2,77,79.00
06/09/2005,11:42,1102.75,1103.00,1102.50,1102.75,149,98,247.00
06/09/2005,11:43,1102.75,1103.25,1102.75,1103.00,356,274,630.00
06/09/2005,11:44,1103.00,1103.00,1102.75,1102.75,0,17,17.00
06/09/2005,11:45,1102.75,1102.75,1102.50,1102.75,23,53,76.00
06/09/2005,11:46,1102.75,1103.25,1102.75,1102.75,94,195,289.00
06/09/2005,11:47,1102.50,1102.50,1102.25,1102.50,79,391,470.00
06/09/2005,11:48,1102.50,1102.50,1102.25,1102.25,133,7,140.00
06/09/2005,11:49,1102.25,1102.50,1102.25,1102.50,185,15,200.00
06/09/2005,11:50,1102.50,1102.75,1102.25,1102.25,41,40,81.00
06/09/2005,11:51,1102.50,1102.50,1102.25,1102.25,25,121,146.00
06/09/2005,11:52,1102.25,1102.50,1102.00,1102.00,26,696,722.00
06/09/2005,11:53,1102.00,1102.25,1101.50,1102.00,96,495,591.00
06/09/2005,11:54,1101.75,1102.50,1101.75,1102.25,156,34,190.00
06/09/2005,11:55,1102.25,1102.50,1102.25,1102.25,9,55,64.00
06/09/2005,11:56,1102.50,1103.25,1102.25,1103.25,308,45,353.00
06/09/2005,11:57,1103.25,1103.25,1102.75,1102.75,3,41,44.00
06/09/2005,11:58,1102.75,1102.75,1102.50,1102.75,51,47,98.00
06/09/2005,11:59,1102.50,1102.75,1102.50,1102.75,3,20,23.00
06/09/2005,12:00,1102.50,1102.75,1102.25,1102.25,25,83,108.00
06/09/2005,12:01,1102.25,1102.50,1102.00,1102.50,65,85,150.00
06/09/2005,12:02,1102.50,1102.75,1102.25,1102.50,388,31,419.00
06/09/2005,12:03,1102.50,1102.50,1101.75,1101.75,57,650,707.00
06/09/2005,12:04,1101.75,1102.25,1101.75,1102.00,29,66,95.00
06/09/2005,12:05,1102.25,1102.25,1102.00,1102.25,30,1,31.00
06/09/2005,12:06,1102.00,1102.25,1102.00,1102.00,1,6,7.00
06/09/2005,12:07,1102.00,1102.25,1102.00,1102.25,8,25,33.00
06/09/2005,12:08,1102.00,1102.00,1101.75,1102.00,2,25,27.00
06/09/2005,12:09,1102.00,1102.00,1102.00,1102.00,57,0,57.00
06/09/2005,12:10,1101.75,1102.50,1101.75,1102.25,409,86,495.00
06/09/2005,12:11,1102.50,1102.50,1102.25,1102.25,117,67,184.00
06/09/2005,12:12,1102.25,1102.25,1102.00,1102.00,0,43,43.00
06/09/2005,12:13,1102.00,1102.25,1102.00,1102.00,2,24,26.00
06/09/2005,12:14,1102.00,1102.00,1101.75,1101.75,3,270,273.00
06/09/2005,12:15,1102.00,1102.00,1101.75,1102.00,54,5,59.00
06/09/2005,12:16,1102.00,1102.00,1101.00,1101.00,213,546,759.00
06/09/2005,12:17,1101.00,1101.25,1100.75,1100.75,16,455,471.00
06/09/2005,12:18,1100.75,1101.25,1100.50,1101.00,188,566,754.00
06/09/2005,12:19,1101.00,1101.00,1101.00,1101.00,0,62,62.00
06/09/2005,12:20,1101.00,1101.25,1100.00,1100.00,7,988,995.00
06/09/2005,12:21,1100.00,1100.25,1099.50,1099.75,278,575,853.00
06/09/2005,12:22,1099.75,1099.75,1099.00,1099.75,243,514,757.00
06/09/2005,12:23,1099.50,1099.50,1099.25,1099.25,59,145,204.00
06/09/2005,12:24,1099.25,1099.75,1098.75,1099.25,286,355,641.00
06/09/2005,12:25,1099.00,1099.50,1099.00,1099.25,112,11,123.00
06/09/2005,12:26,1099.25,1099.75,1099.25,1099.50,240,69,309.00
06/09/2005,12:27,1099.50,1099.75,1099.50,1099.75,116,70,186.00
06/09/2005,12:28,1099.75,1100.00,1099.75,1099.75,58,64,122.00
06/09/2005,12:29,1099.75,1100.00,1099.75,1099.75,40,63,103.00
06/09/2005,12:30,1099.75,1100.00,1099.75,1099.75,39,82,121.00
06/09/2005,12:31,1099.75,1099.75,1099.50,1099.75,96,14,110.00
06/09/2005,12:32,1100.00,1100.00,1099.75,1100.00,6,5,11.00
06/09/2005,12:33,1099.75,1100.00,1099.75,1100.00,68,1,69.00
06/09/2005,12:34,1100.00,1100.00,1099.75,1099.75,1,13,14.00
06/09/2005,12:35,1099.75,1100.00,1099.75,1099.75,8,68,76.00
06/09/2005,12:36,1100.00,1101.00,1099.75,1101.00,672,83,755.00
06/09/2005,12:37,1100.75,1101.00,1100.50,1100.75,67,86,153.00
06/09/2005,12:38,1100.50,1100.75,1100.50,1100.75,139,5,144.00
06/09/2005,12:39,1100.50,1100.75,1100.50,1100.75,1,5,6.00
06/09/2005,12:40,1100.50,1100.50,1100.25,1100.25,0,34,34.00
06/09/2005,12:41,1100.25,1100.50,1100.25,1100.50,80,14,94.00
06/09/2005,12:42,1100.25,1100.50,1100.25,1100.25,2,17,19.00
06/09/2005,12:43,1100.25,1100.50,1100.25,1100.50,51,200,251.00
06/09/2005,12:44,1100.50,1100.50,1100.50,1100.50,6,0,6.00
06/09/2005,12:45,1100.50,1100.50,1100.50,1100.50,3,0,3.00
06/09/2005,12:46,1100.50,1100.75,1100.50,1100.50,133,37,170.00
06/09/2005,12:47,1100.50,1100.50,1100.25,1100.25,300,307,607.00
06/09/2005,12:48,1100.25,1100.50,1100.25,1100.25,11,211,222.00
06/09/2005,12:49,1100.00,1100.25,1099.75,1099.75,107,184,291.00
06/09/2005,12:50,1100.25,1100.25,1100.00,1100.25,136,10,146.00
06/09/2005,12:51,1100.00,1100.00,1100.00,1100.00,0,9,9.00
06/09/2005,12:52,1100.00,1100.00,1100.00,1100.00,0,20,20.00
06/09/2005,12:53,1099.75,1099.75,1099.00,1099.00,84,423,507.00
06/09/2005,12:54,1099.00,1100.00,1099.00,1100.00,599,20,619.00
06/09/2005,12:55,1100.00,1100.00,1099.75,1099.75,19,33,52.00
06/09/2005,12:56,1099.75,1101.00,1099.75,1101.00,424,3,427.00
06/09/2005,12:57,1101.00,1101.00,1100.75,1100.75,77,20,97.00
06/09/2005,12:58,1100.75,1100.75,1100.50,1100.50,0,117,117.00
06/09/2005,12:59,1100.75,1102.00,1100.75,1101.25,830,207,1037.00
06/09/2005,13:00,1101.25,1101.25,1101.00,1101.00,168,148,316.00
06/09/2005,13:01,1101.00,1101.00,1100.75,1101.00,249,124,373.00
06/09/2005,13:02,1101.25,1101.50,1100.50,1100.50,20,301,321.00
06/09/2005,13:03,1100.50,1100.75,1099.75,1099.75,62,502,564.00
06/09/2005,13:04,1099.75,1100.25,1099.25,1100.25,418,137,555.00
06/09/2005,13:05,1100.00,1100.50,1100.00,1100.50,66,60,126.00
06/09/2005,13:06,1100.25,1100.75,1100.25,1100.75,94,5,99.00
06/09/2005,13:07,1100.50,1100.75,1100.50,1100.50,13,83,96.00
06/09/2005,13:08,1100.75,1100.75,1100.50,1100.50,25,249,274.00
06/09/2005,13:09,1100.25,1101.00,1100.25,1100.75,190,19,209.00
06/09/2005,13:10,1101.00,1101.00,1100.75,1100.75,133,86,219.00
06/09/2005,13:11,1101.00,1101.00,1101.00,1101.00,20,0,20.00
06/09/2005,13:12,1101.00,1101.00,1100.75,1100.75,126,7,133.00
06/09/2005,13:13,1101.00,1101.75,1101.00,1101.50,106,32,138.00
06/09/2005,13:14,1101.50,1101.50,1100.75,1100.75,17,126,143.00
06/09/2005,13:15,1100.75,1101.00,1100.75,1101.00,37,8,45.00
06/09/2005,13:16,1101.25,1101.25,1101.00,1101.00,9,48,57.00
06/09/2005,13:17,1101.00,1101.00,1100.75,1101.00,2,10,12.00
06/09/2005,13:18,1101.00,1101.00,1100.75,1101.00,74,3,77.00
06/09/2005,13:19,1101.00,1101.00,1101.00,1101.00,69,0,69.00
06/09/2005,13:20,1101.00,1101.00,1101.00,1101.00,19,0,19.00
06/09/2005,13:21,1101.00,1101.00,1100.50,1100.50,13,286,299.00
06/09/2005,13:22,1100.25,1100.50,1100.25,1100.50,90,57,147.00
06/09/2005,13:23,1100.50,1100.50,1099.75,1099.75,33,411,444.00
06/09/2005,13:24,1099.75,1099.75,1099.75,1099.75,0,44,44.00
06/09/2005,13:25,1099.50,1099.75,1098.75,1099.00,525,709,1234.00
06/09/2005,13:26,1099.00,1099.25,1098.50,1099.00,174,229,403.00
06/09/2005,13:27,1099.00,1099.50,1099.00,1099.50,100,45,145.00
06/09/2005,13:28,1099.50,1099.75,1099.00,1099.00,133,342,475.00
06/09/2005,13:29,1099.00,1099.50,1098.75,1099.00,90,135,225.00
06/09/2005,13:30,1099.00,1099.50,1098.75,1099.25,141,39,180.00
06/09/2005,13:31,1099.25,1099.75,1097.75,1099.25,1150,2765,3915.00
06/09/2005,13:32,1099.25,1100.00,1099.00,1099.75,584,56,640.00
06/09/2005,13:33,1099.75,1100.00,1099.50,1099.75,49,116,165.00
06/09/2005,13:34,1099.75,1099.75,1099.25,1099.50,86,173,259.00
06/09/2005,13:35,1099.50,1100.50,1099.50,1100.25,696,30,726.00
06/09/2005,13:36,1100.50,1100.50,1100.25,1100.50,209,125,334.00
06/09/2005,13:37,1100.50,1100.50,1100.25,1100.50,36,310,346.00
06/09/2005,13:38,1100.25,1100.50,1100.25,1100.25,22,117,139.00
06/09/2005,13:39,1100.00,1100.00,1099.75,1100.00,25,125,150.00
06/09/2005,13:40,1100.00,1100.25,1100.00,1100.25,47,5,52.00
06/09/2005,13:41,1100.00,1100.25,1100.00,1100.25,99,47,146.00
06/09/2005,13:42,1100.25,1100.75,1100.25,1100.75,35,2,37.00
06/09/2005,13:43,1100.75,1101.25,1100.50,1101.25,383,14,397.00
06/09/2005,13:44,1101.25,1101.25,1101.00,1101.00,19,187,206.00
06/09/2005,13:45,1100.75,1101.00,1100.75,1100.75,8,73,81.00
06/09/2005,13:46,1100.75,1101.75,1100.75,1101.50,573,61,634.00
06/09/2005,13:47,1101.75,1102.00,1101.25,1101.50,85,125,210.00
06/09/2005,13:48,1101.25,1101.50,1101.00,1101.00,99,150,249.00
06/09/2005,13:49,1101.00,1101.25,1101.00,1101.00,14,20,34.00
06/09/2005,13:50,1101.25,1101.25,1100.50,1100.75,100,59,159.00
06/09/2005,13:51,1100.75,1101.00,1100.75,1100.75,17,3,20.00
06/09/2005,13:52,1100.75,1101.50,1100.75,1101.25,1675,88,1763.00
06/09/2005,13:53,1101.25,1101.50,1101.00,1101.00,13,59,72.00
06/09/2005,13:54,1101.00,1101.25,1100.75,1101.25,63,33,96.00
06/09/2005,13:55,1101.25,1101.25,1100.75,1100.75,48,31,79.00
06/09/2005,13:56,1100.75,1101.00,1100.50,1100.75,144,153,297.00
06/09/2005,13:57,1100.75,1101.00,1100.75,1101.00,11,40,51.00
06/09/2005,13:58,1101.00,1101.00,1100.75,1101.00,17,4,21.00
06/09/2005,13:59,1101.00,1101.50,1101.00,1101.50,68,76,144.00
06/09/2005,14:00,1101.25,1101.25,1101.00,1101.25,50,15,65.00
06/09/2005,14:01,1101.50,1101.50,1100.75,1101.00,34,94,128.00
06/09/2005,14:02,1101.00,1101.25,1101.00,1101.25,90,10,100.00
06/09/2005,14:03,1101.25,1101.25,1101.00,1101.00,14,30,44.00
06/09/2005,14:04,1101.00,1101.75,1101.00,1101.75,269,2,271.00
06/09/2005,14:05,1101.50,1102.75,1101.50,1102.75,837,196,1033.00
06/09/2005,14:06,1102.50,1102.50,1101.75,1102.00,197,317,514.00
06/09/2005,14:07,1102.00,1102.25,1102.00,1102.25,44,4,48.00
06/09/2005,14:08,1102.25,1102.25,1102.00,1102.00,88,40,128.00
06/09/2005,14:09,1102.00,1102.25,1101.75,1102.00,16,30,46.00
06/09/2005,14:10,1102.00,1102.25,1102.00,1102.25,10,27,37.00
06/09/2005,14:11,1102.25,1102.25,1102.00,1102.25,29,13,42.00
06/09/2005,14:12,1102.00,1102.25,1102.00,1102.00,7,22,29.00
06/09/2005,14:13,1102.00,1102.25,1102.00,1102.00,12,62,74.00
06/09/2005,14:14,1102.00,1102.00,1101.75,1102.00,18,17,35.00
06/09/2005,14:15,1102.00,1102.25,1102.00,1102.25,72,1,73.00
06/09/2005,14:16,1102.00,1102.50,1102.00,1102.50,81,55,136.00
06/09/2005,14:17,1102.50,1102.75,1102.50,1102.50,419,47,466.00
06/09/2005,14:18,1102.50,1103.00,1102.50,1102.75,1565,27,1592.00
06/09/2005,14:19,1102.75,1103.25,1102.75,1103.00,159,30,189.00
06/09/2005,14:20,1102.75,1103.00,1102.50,1102.50,100,295,395.00
06/09/2005,14:21,1102.50,1102.75,1102.25,1102.25,42,21,63.00
06/09/2005,14:22,1102.25,1103.00,1102.25,1103.00,31,17,48.00
06/09/2005,14:23,1103.00,1103.00,1101.75,1102.00,421,318,739.00
06/09/2005,14:24,1102.00,1102.25,1102.00,1102.25,17,9,26.00
06/09/2005,14:25,1102.25,1102.25,1102.00,1102.00,33,10,43.00
06/09/2005,14:26,1102.00,1102.00,1102.00,1102.00,0,35,35.00
06/09/2005,14:27,1102.00,1102.00,1101.50,1101.50,28,511,539.00
06/09/2005,14:28,1101.75,1101.75,1101.50,1101.75,41,2,43.00
06/09/2005,14:29,1101.50,1101.75,1101.25,1101.25,11,86,97.00
06/09/2005,14:30,1101.25,1101.25,1101.00,1101.00,0,98,98.00
06/09/2005,14:31,1101.25,1101.75,1101.00,1101.50,76,147,223.00
06/09/2005,14:32,1101.50,1101.75,1101.50,1101.50,26,21,47.00
06/09/2005,14:33,1101.50,1101.75,1101.25,1101.50,14,51,65.00
06/09/2005,14:34,1101.50,1101.75,1101.25,1101.75,30,27,57.00
06/09/2005,14:35,1101.75,1102.00,1101.50,1101.50,37,41,78.00
06/09/2005,14:36,1101.75,1102.00,1101.50,1101.75,123,27,150.00
06/09/2005,14:37,1101.50,1102.00,1101.50,1102.00,85,5,90.00
06/09/2005,14:38,1101.75,1101.75,1101.50,1101.75,123,143,266.00
06/09/2005,14:39,1101.75,1102.00,1101.75,1102.00,27,0,27.00
06/09/2005,14:40,1101.75,1102.25,1101.75,1102.00,63,64,127.00
06/09/2005,14:41,1102.00,1102.75,1101.75,1102.50,373,59,432.00
06/09/2005,14:42,1102.50,1102.75,1102.00,1102.25,24,128,152.00
06/09/2005,14:43,1102.50,1102.75,1102.50,1102.50,195,45,240.00
06/09/2005,14:44,1102.75,1102.75,1102.50,1102.50,82,98,180.00
06/09/2005,14:45,1102.50,1102.75,1102.50,1102.75,68,40,108.00
06/09/2005,14:46,1102.50,1102.50,1102.00,1102.25,80,95,175.00
06/09/2005,14:47,1102.25,1102.50,1102.00,1102.25,154,70,224.00
06/09/2005,14:48,1102.25,1102.50,1102.25,1102.50,273,21,294.00
06/09/2005,14:49,1102.50,1102.50,1101.75,1102.00,22,229,251.00
06/09/2005,14:50,1102.00,1102.50,1102.00,1102.50,72,30,102.00
06/09/2005,14:51,1102.25,1102.50,1102.25,1102.25,29,13,42.00
06/09/2005,14:52,1102.25,1102.75,1102.00,1102.50,332,182,514.00
06/09/2005,14:53,1102.50,1102.75,1102.50,1102.50,72,257,329.00
06/09/2005,14:54,1102.50,1103.25,1102.50,1103.25,709,158,867.00
06/09/2005,14:55,1103.25,1103.25,1102.75,1103.00,166,91,257.00
06/09/2005,14:56,1102.75,1103.00,1102.50,1102.75,41,259,300.00
06/09/2005,14:57,1103.00,1103.00,1102.75,1102.75,202,7,209.00
06/09/2005,14:58,1102.75,1103.00,1102.75,1103.00,30,49,79.00
06/09/2005,14:59,1102.75,1103.00,1102.50,1102.50,51,605,656.00
06/09/2005,15:00,1102.50,1103.00,1102.50,1103.00,240,303,543.00
06/09/2005,15:01,1103.00,1103.25,1102.50,1103.00,466,665,1131.00
06/09/2005,15:02,1103.00,1103.00,1102.75,1103.00,867,198,1065.00
06/09/2005,15:03,1102.75,1103.00,1102.75,1103.00,504,72,576.00
06/09/2005,15:04,1103.00,1103.25,1102.75,1103.00,173,50,223.00
06/09/2005,15:05,1103.00,1103.25,1102.75,1102.75,12,125,137.00
06/09/2005,15:06,1103.00,1103.00,1102.75,1103.00,147,68,215.00
06/09/2005,15:07,1103.00,1103.00,1102.75,1103.00,321,1,322.00
06/09/2005,15:08,1103.00,1103.25,1102.75,1102.75,34,436,470.00
06/09/2005,15:09,1102.50,1102.75,1102.50,1102.75,7,285,292.00
06/09/2005,15:10,1102.50,1102.75,1102.25,1102.75,757,211,968.00
06/09/2005,15:11,1102.75,1102.75,1102.25,1102.50,386,621,1007.00
06/09/2005,15:12,1102.50,1103.00,1102.50,1102.75,230,63,293.00
06/09/2005,15:13,1102.75,1103.00,1102.75,1103.00,78,60,138.00
06/09/2005,15:14,1102.75,1103.00,1102.25,1102.25,11,578,589.00
06/09/2005,15:15,1102.25,1102.75,1102.25,1102.50,287,184,471.00
06/09/2005,15:16,1102.50,1102.50,1102.50,1102.50,1,0,1.00
06/09/2005,15:31,1102.25,1102.25,1102.00,1102.25,8,9,17.00
06/09/2005,15:32,1102.25,1102.25,1101.75,1101.75,3,83,86.00
06/09/2005,15:33,1102.00,1102.00,1101.75,1102.00,17,25,42.00
06/09/2005,15:34,1102.00,1102.00,1102.00,1102.00,106,0,106.00
06/09/2005,15:35,1102.00,1102.00,1101.75,1101.75,10,70,80.00
06/09/2005,15:36,1101.75,1101.75,1101.50,1101.50,0,55,55.00
06/09/2005,15:37,1101.50,1101.50,1101.50,1101.50,0,51,51.00
06/09/2005,15:38,1101.25,1101.75,1101.25,1101.50,14,37,51.00
06/09/2005,15:39,1101.50,1101.50,1101.50,1101.50,0,72,72.00
06/09/2005,15:40,1101.50,1101.50,1101.50,1101.50,0,52,52.00
06/09/2005,15:41,1101.50,1101.50,1101.50,1101.50,0,7,7.00
06/09/2005,15:42,1101.50,1101.50,1101.50,1101.50,0,1,1.00
06/09/2005,15:44,1101.50,1101.50,1101.50,1101.50,0,5,5.00
06/09/2005,15:45,1101.50,1101.50,1101.50,1101.50,0,20,20.00
06/09/2005,15:46,1101.50,1101.50,1101.50,1101.50,0,14,14.00
06/09/2005,15:47,1101.50,1101.75,1101.50,1101.50,2,5,7.00
06/09/2005,15:48,1101.50,1101.50,1101.50,1101.50,0,6,6.00
06/09/2005,15:49,1101.75,1101.75,1101.25,1101.25,1,1,2.00
06/09/2005,15:50,1101.50,1101.50,1101.50,1101.50,1,0,1.00
06/09/2005,15:51,1101.25,1101.25,1101.25,1101.25,0,1,1.00
06/09/2005,15:53,1101.25,1101.25,1101.25,1101.25,0,6,6.00
06/09/2005,15:54,1101.50,1101.50,1101.25,1101.50,40,1,41.00
06/09/2005,15:55,1101.50,1101.75,1101.50,1101.75,41,0,41.00
06/09/2005,15:57,1101.50,1101.75,1101.50,1101.75,18,42,60.00
06/09/2005,16:00,1101.75,1101.75,1101.75,1101.75,5,0,5.00
06/09/2005,17:01,1102.50,1102.75,1102.50,1102.50,1,7,8.00
06/09/2005,17:02,1102.50,1102.50,1102.50,1102.50,0,13,13.00
06/09/2005,17:03,1102.50,1102.50,1102.50,1102.50,0,30,30.00
06/09/2005,17:04,1102.50,1102.50,1102.50,1102.50,0,2,2.00
06/09/2005,17:07,1102.75,1102.75,1102.75,1102.75,3,0,3.00
06/09/2005,17:12,1102.50,1102.50,1102.50,1102.50,0,12,12.00
06/09/2005,17:13,1102.50,1102.50,1102.50,1102.50,0,5,5.00
06/09/2005,17:14,1102.75,1102.75,1102.75,1102.75,26,0,26.00
06/09/2005,17:16,1102.75,1102.75,1102.75,1102.75,5,0,5.00
06/09/2005,17:26,1102.50,1102.50,1102.50,1102.50,0,2,2.00
06/09/2005,17:29,1102.50,1102.50,1102.50,1102.50,0,1,1.00
06/09/2005,17:30,1102.50,1102.50,1102.50,1102.50,0,3,3.00
06/09/2005,17:36,1102.50,1102.50,1102.50,1102.50,0,1,1.00
06/09/2005,17:47,1102.25,1102.25,1102.25,1102.25,0,3,3.00
06/09/2005,17:54,1102.50,1102.50,1102.50,1102.50,1,0,1.00
06/09/2005,18:03,1102.25,1102.25,1102.25,1102.25,0,8,8.00
06/09/2005,18:08,1102.50,1102.50,1102.50,1102.50,1,0,1.00
06/09/2005,18:10,1102.25,1102.25,1102.25,1102.25,0,1,1.00
06/09/2005,18:12,1102.25,1102.25,1102.25,1102.25,0,1,1.00
06/09/2005,18:24,1102.25,1102.25,1102.25,1102.25,0,4,4.00
06/09/2005,18:28,1102.00,1102.00,1102.00,1102.00,0,1,1.00
06/09/2005,18:33,1102.25,1102.25,1102.25,1102.25,1,0,1.00
06/09/2005,18:40,1102.25,1102.25,1102.25,1102.25,1,0,1.00
06/09/2005,18:52,1102.25,1102.25,1102.25,1102.25,2,0,2.00
06/09/2005,18:54,1102.25,1102.25,1102.25,1102.25,2,0,2.00
06/09/2005,18:59,1102.50,1102.50,1102.50,1102.50,16,0,16.00
06/09/2005,19:02,1102.25,1102.25,1102.25,1102.25,0,10,10.00
06/09/2005,19:03,1102.25,1102.25,1102.00,1102.00,0,10,10.00
06/09/2005,19:05,1102.25,1102.25,1102.25,1102.25,2,0,2.00
06/09/2005,19:11,1102.50,1102.50,1102.50,1102.50,3,0,3.00
06/09/2005,19:13,1102.75,1102.75,1102.25,1102.25,1,4,5.00
06/09/2005,19:14,1102.25,1102.25,1102.25,1102.25,0,3,3.00
06/09/2005,19:20,1102.25,1102.25,1102.25,1102.25,0,2,2.00
06/09/2005,19:34,1102.25,1102.25,1102.25,1102.25,0,1,1.00
06/09/2005,19:39,1102.25,1102.25,1102.25,1102.25,0,1,1.00
06/09/2005,19:46,1102.25,1102.25,1102.25,1102.25,0,1,1.00
06/09/2005,20:00,1102.25,1102.25,1102.25,1102.25,0,2,2.00
06/09/2005,20:01,1102.50,1102.50,1102.50,1102.50,10,0,10.00
06/09/2005,20:07,1102.50,1102.50,1102.50,1102.50,2,0,2.00
06/09/2005,20:13,1102.75,1102.75,1102.75,1102.75,1,0,1.00
06/09/2005,20:22,1102.75,1102.75,1102.75,1102.75,1,0,1.00
06/09/2005,20:24,1102.50,1102.75,1102.50,1102.75,15,2,17.00
06/09/2005,20:25,1102.75,1102.75,1102.75,1102.75,2,0,2.00
06/09/2005,20:29,1102.75,1102.75,1102.75,1102.75,9,0,9.00
06/09/2005,20:34,1102.50,1102.50,1102.50,1102.50,0,10,10.00
06/09/2005,20:36,1102.25,1102.25,1102.25,1102.25,0,40,40.00
06/09/2005,20:40,1102.25,1102.25,1102.25,1102.25,0,20,20.00
06/09/2005,20:41,1102.25,1102.25,1102.25,1102.25,0,1,1.00
06/09/2005,20:46,1102.50,1102.50,1102.50,1102.50,81,0,81.00
06/09/2005,20:47,1102.50,1102.50,1102.50,1102.50,54,0,54.00
06/09/2005,20:48,1102.50,1102.50,1102.50,1102.50,10,0,10.00
06/09/2005,20:52,1102.75,1102.75,1102.50,1102.50,1,1,2.00
06/09/2005,21:01,1102.25,1102.25,1102.25,1102.25,0,35,35.00
06/09/2005,21:02,1102.25,1102.25,1102.25,1102.25,0,5,5.00
06/09/2005,21:05,1102.25,1102.25,1102.25,1102.25,0,2,2.00
06/09/2005,21:08,1102.25,1102.25,1102.25,1102.25,0,5,5.00
06/09/2005,21:12,1102.50,1102.50,1102.50,1102.50,1,0,1.00
06/09/2005,21:23,1102.25,1102.25,1102.25,1102.25,0,5,5.00
06/09/2005,21:24,1102.25,1102.25,1102.25,1102.25,0,10,10.00
06/09/2005,21:27,1102.25,1102.25,1102.25,1102.25,0,3,3.00
06/09/2005,21:28,1102.25,1102.25,1102.25,1102.25,0,87,87.00
06/09/2005,21:29,1102.25,1102.25,1102.25,1102.25,0,29,29.00
06/09/2005,21:40,1102.00,1102.00,1102.00,1102.00,0,18,18.00
06/09/2005,21:44,1102.25,1102.25,1102.25,1102.25,26,0,26.00
06/09/2005,22:22,1102.25,1102.25,1102.25,1102.25,1,0,1.00
06/09/2005,22:24,1102.25,1102.25,1102.25,1102.25,1,0,1.00
06/09/2005,22:26,1102.25,1102.25,1102.25,1102.25,3,0,3.00
06/09/2005,23:08,1102.50,1102.50,1102.50,1102.50,1,0,1.00
06/09/2005,23:32,1102.25,1102.25,1102.25,1102.25,0,1,1.00
06/09/2005,23:39,1102.25,1102.25,1102.25,1102.25,0,1,1.00
06/10/2005,00:00,1102.50,1102.50,1102.50,1102.50,1,0,1.00
06/10/2005,00:02,1102.50,1102.50,1102.50,1102.50,9,0,9.00
06/10/2005,00:07,1102.25,1102.25,1102.25,1102.25,0,2,2.00
06/10/2005,00:08,1102.25,1102.25,1102.25,1102.25,0,1,1.00
06/10/2005,00:39,1102.00,1102.00,1102.00,1102.00,0,1,1.00
06/10/2005,00:57,1102.00,1102.00,1102.00,1102.00,0,14,14.00
06/10/2005,00:59,1102.00,1102.00,1102.00,1102.00,0,14,14.00
06/10/2005,01:00,1102.00,1102.00,1102.00,1102.00,0,6,6.00
06/10/2005,01:01,1102.00,1102.00,1102.00,1102.00,0,1,1.00
06/10/2005,01:02,1102.25,1102.25,1102.25,1102.25,2,0,2.00
06/10/2005,01:03,1102.25,1102.25,1102.25,1102.25,4,0,4.00
06/10/2005,01:06,1102.50,1102.50,1102.50,1102.50,6,0,6.00
06/10/2005,01:08,1102.50,1102.50,1102.50,1102.50,14,0,14.00
06/10/2005,01:16,1102.50,1102.50,1102.50,1102.50,1,0,1.00
06/10/2005,01:21,1102.50,1102.50,1102.50,1102.50,3,0,3.00
06/10/2005,01:22,1102.50,1102.50,1102.50,1102.50,20,0,20.00
06/10/2005,01:40,1102.25,1102.25,1102.25,1102.25,0,1,1.00
06/10/2005,01:41,1102.50,1102.50,1102.50,1102.50,1,0,1.00
06/10/2005,01:49,1102.50,1102.50,1102.50,1102.50,2,0,2.00
06/10/2005,01:53,1102.25,1102.25,1102.25,1102.25,0,1,1.00
06/10/2005,01:56,1102.25,1102.25,1102.25,1102.25,0,6,6.00
06/10/2005,01:57,1102.25,1102.25,1102.25,1102.25,0,29,29.00
06/10/2005,01:59,1102.25,1102.25,1102.25,1102.25,0,14,14.00
06/10/2005,02:00,1102.25,1102.25,1102.25,1102.25,0,2,2.00
06/10/2005,02:01,1102.25,1102.75,1102.25,1102.75,61,39,100.00
06/10/2005,02:02,1102.75,1102.75,1102.50,1102.50,37,21,58.00
06/10/2005,02:03,1102.75,1102.75,1102.75,1102.75,11,0,11.00
06/10/2005,02:04,1103.00,1103.25,1103.00,1103.25,34,0,34.00
06/10/2005,02:05,1103.25,1103.25,1103.00,1103.25,137,28,165.00
06/10/2005,02:06,1103.25,1103.25,1103.25,1103.25,5,0,5.00
06/10/2005,02:07,1103.25,1103.50,1103.25,1103.25,170,30,200.00
06/10/2005,02:08,1103.25,1103.25,1103.25,1103.25,0,43,43.00
06/10/2005,02:10,1103.25,1103.25,1103.25,1103.25,0,12,12.00
06/10/2005,02:11,1103.50,1103.50,1103.25,1103.25,3,55,58.00
06/10/2005,02:12,1103.50,1103.50,1103.50,1103.50,2,0,2.00
06/10/2005,02:13,1103.25,1103.25,1103.25,1103.25,0,8,8.00
06/10/2005,02:14,1103.25,1103.25,1103.25,1103.25,0,85,85.00
06/10/2005,02:15,1103.50,1103.50,1103.50,1103.50,3,0,3.00
06/10/2005,02:16,1103.50,1103.50,1103.50,1103.50,126,0,126.00
06/10/2005,02:17,1103.50,1103.50,1103.50,1103.50,24,0,24.00
06/10/2005,02:18,1103.50,1103.50,1103.50,1103.50,30,0,30.00
06/10/2005,02:19,1103.25,1103.25,1103.25,1103.25,0,1,1.00
06/10/2005,02:21,1103.50,1103.50,1103.50,1103.50,1,0,1.00
06/10/2005,02:22,1103.50,1103.50,1103.50,1103.50,37,0,37.00
06/10/2005,02:23,1103.50,1103.50,1103.50,1103.50,73,0,73.00
06/10/2005,02:24,1103.50,1103.50,1103.50,1103.50,40,0,40.00
06/10/2005,02:25,1103.50,1103.50,1103.50,1103.50,1,0,1.00
06/10/2005,02:26,1103.50,1103.50,1103.50,1103.50,3,0,3.00
06/10/2005,02:27,1103.50,1103.50,1103.50,1103.50,1,0,1.00
06/10/2005,02:28,1103.50,1103.50,1103.50,1103.50,6,0,6.00
06/10/2005,02:29,1103.50,1103.50,1103.50,1103.50,81,0,81.00
06/10/2005,02:30,1103.25,1103.50,1103.25,1103.50,49,119,168.00
06/10/2005,02:31,1103.50,1103.50,1103.25,1103.25,6,4,10.00
06/10/2005,02:32,1103.50,1103.50,1103.25,1103.25,113,10,123.00
06/10/2005,02:33,1103.50,1103.50,1103.50,1103.50,86,0,86.00
06/10/2005,02:34,1103.50,1103.75,1103.50,1103.75,151,0,151.00
06/10/2005,02:35,1104.00,1104.00,1103.50,1103.50,16,54,70.00
06/10/2005,02:36,1103.75,1103.75,1103.75,1103.75,88,0,88.00
06/10/2005,02:37,1103.75,1103.75,1103.75,1103.75,5,0,5.00
06/10/2005,02:38,1103.75,1103.75,1103.75,1103.75,9,0,9.00
06/10/2005,02:39,1103.75,1104.00,1103.75,1104.00,229,1,230.00
06/10/2005,02:40,1104.00,1104.25,1104.00,1104.25,138,0,138.00
06/10/2005,02:41,1104.25,1104.25,1104.25,1104.25,11,0,11.00
06/10/2005,02:42,1104.00,1104.25,1104.00,1104.25,53,4,57.00
06/10/2005,02:43,1104.50,1104.50,1104.25,1104.25,68,54,122.00
06/10/2005,02:44,1104.25,1104.25,1104.25,1104.25,0,103,103.00
06/10/2005,02:45,1104.00,1104.00,1104.00,1104.00,0,237,237.00
06/10/2005,02:46,1103.75,1103.75,1103.75,1103.75,0,20,20.00
06/10/2005,02:48,1104.00,1104.00,1104.00,1104.00,1,0,1.00
06/10/2005,02:49,1103.75,1103.75,1103.50,1103.50,0,103,103.00
06/10/2005,02:50,1103.50,1103.50,1103.50,1103.50,0,35,35.00
06/10/2005,02:52,1103.25,1103.25,1103.25,1103.25,0,5,5.00
06/10/2005,02:55,1103.50,1103.50,1103.50,1103.50,100,0,100.00
06/10/2005,02:56,1103.50,1103.75,1103.50,1103.75,78,0,78.00
06/10/2005,02:57,1103.75,1103.75,1103.75,1103.75,5,0,5.00
06/10/2005,02:58,1103.75,1103.75,1103.75,1103.75,46,0,46.00
06/10/2005,03:02,1103.75,1103.75,1103.75,1103.75,21,0,21.00
06/10/2005,03:03,1103.75,1104.00,1103.75,1104.00,2,0,2.00
06/10/2005,03:04,1104.00,1104.00,1104.00,1104.00,1,0,1.00
06/10/2005,03:08,1104.00,1104.00,1104.00,1104.00,1,0,1.00
06/10/2005,03:09,1104.00,1104.00,1103.50,1103.50,6,42,48.00
06/10/2005,03:10,1103.50,1103.50,1103.25,1103.50,4,54,58.00
06/10/2005,03:13,1103.50,1103.50,1103.50,1103.50,2,0,2.00
06/10/2005,03:14,1103.50,1103.50,1103.50,1103.50,5,0,5.00
06/10/2005,03:20,1103.75,1104.00,1103.75,1103.75,20,4,24.00
06/10/2005,03:21,1103.75,1103.75,1103.75,1103.75,0,3,3.00
06/10/2005,03:22,1103.75,1103.75,1103.75,1103.75,0,8,8.00
06/10/2005,03:24,1104.00,1104.00,1103.75,1103.75,4,15,19.00
06/10/2005,03:25,1103.75,1103.75,1103.50,1103.50,0,239,239.00
06/10/2005,03:26,1103.50,1103.50,1103.50,1103.50,0,19,19.00
06/10/2005,03:27,1103.50,1103.50,1103.50,1103.50,0,20,20.00
06/10/2005,03:28,1103.75,1103.75,1103.75,1103.75,50,0,50.00
06/10/2005,03:29,1103.50,1103.50,1103.50,1103.50,0,1,1.00
06/10/2005,03:38,1103.75,1103.75,1103.75,1103.75,2,0,2.00
06/10/2005,03:40,1103.75,1103.75,1103.75,1103.75,18,0,18.00
06/10/2005,03:41,1103.75,1103.75,1103.75,1103.75,42,0,42.00
06/10/2005,03:44,1103.50,1103.50,1103.50,1103.50,0,21,21.00
06/10/2005,03:45,1103.50,1103.50,1103.50,1103.50,0,20,20.00
06/10/2005,03:46,1103.50,1103.50,1103.50,1103.50,0,9,9.00
06/10/2005,03:47,1103.50,1103.50,1103.50,1103.50,0,26,26.00
06/10/2005,03:48,1103.50,1103.50,1103.50,1103.50,0,27,27.00
06/10/2005,03:49,1103.50,1103.50,1103.50,1103.50,0,8,8.00
06/10/2005,03:50,1103.75,1103.75,1103.75,1103.75,3,0,3.00
06/10/2005,03:51,1103.75,1103.75,1103.75,1103.75,70,0,70.00
06/10/2005,03:56,1103.50,1103.50,1103.50,1103.50,0,51,51.00
06/10/2005,03:57,1103.50,1103.50,1103.50,1103.50,0,53,53.00
06/10/2005,03:58,1103.25,1103.50,1103.25,1103.50,1,1,2.00
06/10/2005,04:03,1103.50,1103.50,1103.50,1103.50,2,0,2.00
06/10/2005,04:06,1103.75,1103.75,1103.75,1103.75,2,0,2.00
06/10/2005,04:10,1103.50,1103.50,1103.50,1103.50,0,10,10.00
06/10/2005,04:14,1103.50,1103.75,1103.50,1103.75,4,1,5.00
06/10/2005,04:17,1103.75,1103.75,1103.75,1103.75,7,0,7.00
06/10/2005,04:18,1103.75,1103.75,1103.75,1103.75,4,0,4.00
06/10/2005,04:19,1103.75,1103.75,1103.75,1103.75,11,0,11.00
06/10/2005,04:20,1103.75,1103.75,1103.75,1103.75,8,0,8.00
06/10/2005,04:25,1103.75,1103.75,1103.75,1103.75,4,0,4.00
06/10/2005,04:26,1103.75,1103.75,1103.75,1103.75,1,0,1.00
06/10/2005,04:27,1104.00,1104.00,1104.00,1104.00,103,0,103.00
06/10/2005,04:28,1104.00,1104.00,1104.00,1104.00,25,0,25.00
06/10/2005,04:29,1104.00,1104.00,1104.00,1104.00,76,0,76.00
06/10/2005,04:31,1104.00,1104.00,1104.00,1104.00,6,0,6.00
06/10/2005,04:32,1104.00,1104.00,1104.00,1104.00,19,0,19.00
06/10/2005,04:33,1104.25,1104.25,1104.25,1104.25,108,0,108.00
06/10/2005,04:34,1104.00,1104.00,1104.00,1104.00,0,31,31.00
06/10/2005,04:35,1104.00,1104.00,1104.00,1104.00,0,5,5.00
06/10/2005,04:37,1104.00,1104.00,1103.75,1103.75,0,25,25.00
06/10/2005,04:40,1103.75,1103.75,1103.75,1103.75,0,1,1.00
06/10/2005,04:41,1103.75,1103.75,1103.75,1103.75,0,5,5.00
06/10/2005,04:42,1103.75,1103.75,1103.75,1103.75,0,6,6.00
06/10/2005,04:47,1103.75,1103.75,1103.75,1103.75,0,1,1.00
06/10/2005,04:50,1104.00,1104.00,1104.00,1104.00,1,0,1.00
06/10/2005,04:51,1104.00,1104.00,1104.00,1104.00,2,0,2.00
06/10/2005,04:52,1104.25,1104.25,1104.00,1104.00,2,21,23.00
06/10/2005,04:56,1103.75,1103.75,1103.75,1103.75,0,1,1.00
06/10/2005,04:59,1103.75,1103.75,1103.75,1103.75,0,20,20.00
06/10/2005,05:01,1104.00,1104.00,1103.75,1103.75,1,2,3.00
06/10/2005,05:02,1103.75,1103.75,1103.75,1103.75,0,2,2.00
06/10/2005,05:03,1103.75,1103.75,1103.75,1103.75,0,40,40.00
06/10/2005,05:06,1103.75,1103.75,1103.75,1103.75,0,1,1.00
06/10/2005,05:09,1103.75,1103.75,1103.75,1103.75,0,2,2.00
06/10/2005,05:10,1103.75,1103.75,1103.75,1103.75,0,1,1.00
06/10/2005,05:11,1104.00,1104.00,1104.00,1104.00,25,0,25.00
06/10/2005,05:15,1104.00,1104.25,1104.00,1104.25,34,0,34.00
06/10/2005,05:17,1104.25,1104.25,1104.25,1104.25,1,0,1.00
06/10/2005,05:19,1104.25,1104.25,1104.25,1104.25,2,0,2.00
06/10/2005,05:24,1104.25,1104.25,1104.25,1104.25,20,0,20.00
06/10/2005,05:25,1104.00,1104.00,1104.00,1104.00,0,20,20.00
06/10/2005,05:27,1104.25,1104.25,1104.25,1104.25,1,0,1.00
06/10/2005,05:28,1104.25,1104.25,1104.25,1104.25,107,0,107.00
06/10/2005,05:29,1104.50,1104.50,1104.50,1104.50,3,0,3.00
06/10/2005,05:30,1104.50,1104.50,1104.25,1104.25,12,3,15.00
06/10/2005,05:31,1104.25,1104.25,1104.25,1104.25,0,20,20.00
06/10/2005,05:32,1104.50,1104.50,1104.50,1104.50,1,0,1.00
06/10/2005,05:34,1104.25,1104.25,1104.25,1104.25,0,84,84.00
06/10/2005,05:35,1104.25,1104.25,1104.25,1104.25,0,43,43.00
06/10/2005,05:37,1104.00,1104.25,1104.00,1104.25,29,1,30.00
06/10/2005,05:38,1104.25,1104.25,1104.25,1104.25,34,0,34.00
06/10/2005,05:40,1104.25,1104.25,1104.25,1104.25,34,0,34.00
06/10/2005,05:41,1104.25,1104.25,1104.25,1104.25,19,0,19.00
06/10/2005,05:42,1104.50,1104.50,1104.50,1104.50,8,0,8.00
06/10/2005,05:46,1104.75,1104.75,1104.75,1104.75,108,0,108.00
06/10/2005,05:47,1104.75,1104.75,1104.75,1104.75,3,0,3.00
06/10/2005,05:48,1104.75,1104.75,1104.50,1104.50,111,40,151.00
06/10/2005,05:49,1104.75,1104.75,1104.75,1104.75,27,0,27.00
06/10/2005,05:51,1104.50,1104.50,1104.50,1104.50,0,20,20.00
06/10/2005,05:52,1104.50,1104.50,1104.50,1104.50,0,9,9.00
06/10/2005,05:54,1104.50,1104.50,1104.50,1104.50,0,20,20.00
06/10/2005,05:56,1104.25,1104.25,1104.25,1104.25,0,20,20.00
06/10/2005,05:57,1104.25,1104.50,1104.25,1104.50,1,13,14.00
06/10/2005,05:58,1104.25,1104.25,1104.25,1104.25,0,20,20.00
06/10/2005,06:00,1104.25,1104.50,1104.25,1104.25,10,90,100.00
06/10/2005,06:01,1104.25,1104.25,1104.25,1104.25,0,11,11.00
06/10/2005,06:03,1104.25,1104.25,1104.00,1104.00,0,9,9.00
06/10/2005,06:04,1104.00,1104.00,1104.00,1104.00,0,5,5.00
06/10/2005,06:05,1104.50,1104.50,1104.50,1104.50,20,0,20.00
06/10/2005,06:07,1104.50,1104.50,1104.25,1104.25,6,5,11.00
06/10/2005,06:10,1104.50,1104.50,1104.50,1104.50,40,0,40.00
06/10/2005,06:11,1104.50,1104.50,1104.50,1104.50,1,0,1.00
06/10/2005,06:12,1104.50,1104.50,1104.50,1104.50,2,0,2.00
06/10/2005,06:14,1104.25,1104.25,1104.25,1104.25,0,25,25.00
06/10/2005,06:15,1104.25,1104.25,1104.25,1104.25,0,5,5.00
06/10/2005,06:16,1104.00,1104.00,1104.00,1104.00,0,21,21.00
06/10/2005,06:17,1103.75,1103.75,1103.75,1103.75,0,4,4.00
06/10/2005,06:18,1103.75,1104.00,1103.75,1104.00,2,25,27.00
06/10/2005,06:23,1104.00,1104.00,1104.00,1104.00,10,0,10.00
06/10/2005,06:25,1104.00,1104.00,1104.00,1104.00,2,0,2.00
06/10/2005,06:32,1103.75,1103.75,1103.75,1103.75,0,125,125.00
06/10/2005,06:33,1103.75,1103.75,1103.75,1103.75,0,3,3.00
06/10/2005,06:37,1104.00,1104.00,1104.00,1104.00,28,0,28.00
06/10/2005,06:40,1104.00,1104.00,1104.00,1104.00,2,0,2.00
06/10/2005,06:42,1104.00,1104.00,1104.00,1104.00,1,0,1.00
06/10/2005,06:43,1104.00,1104.00,1104.00,1104.00,1,0,1.00
06/10/2005,06:45,1104.00,1104.00,1104.00,1104.00,10,0,10.00
06/10/2005,06:46,1104.25,1104.25,1104.25,1104.25,1,0,1.00
06/10/2005,06:47,1104.00,1104.00,1104.00,1104.00,0,5,5.00
06/10/2005,06:49,1104.00,1104.00,1104.00,1104.00,0,20,20.00
06/10/2005,06:55,1104.00,1104.00,1104.00,1104.00,0,2,2.00
06/10/2005,06:56,1104.00,1104.25,1104.00,1104.25,2,1,3.00
06/10/2005,06:57,1104.00,1104.00,1104.00,1104.00,0,14,14.00
06/10/2005,06:58,1104.00,1104.00,1104.00,1104.00,0,2,2.00
06/10/2005,07:03,1104.00,1104.00,1104.00,1104.00,0,77,77.00
06/10/2005,07:06,1104.00,1104.25,1104.00,1104.00,6,22,28.00
06/10/2005,07:07,1104.00,1104.00,1103.75,1103.75,0,22,22.00
06/10/2005,07:08,1104.00,1104.00,1103.75,1103.75,5,1,6.00
06/10/2005,07:09,1104.00,1104.00,1103.75,1103.75,1,1,2.00
06/10/2005,07:10,1104.00,1104.25,1104.00,1104.25,52,0,52.00
06/10/2005,07:11,1104.00,1104.00,1104.00,1104.00,0,10,10.00
06/10/2005,07:12,1104.00,1104.00,1104.00,1104.00,0,4,4.00
06/10/2005,07:13,1104.00,1104.00,1104.00,1104.00,0,1,1.00
06/10/2005,07:14,1103.75,1103.75,1103.75,1103.75,0,9,9.00
06/10/2005,07:16,1103.75,1103.75,1103.75,1103.75,0,2,2.00
06/10/2005,07:17,1103.75,1103.75,1103.75,1103.75,0,6,6.00
06/10/2005,07:18,1103.50,1103.50,1103.50,1103.50,0,1,1.00
06/10/2005,07:20,1103.75,1103.75,1103.50,1103.50,14,1,15.00
06/10/2005,07:21,1103.50,1103.75,1103.50,1103.75,8,3,11.00
06/10/2005,07:22,1103.75,1103.75,1103.75,1103.75,5,0,5.00
06/10/2005,07:23,1103.75,1104.00,1103.75,1104.00,65,0,65.00
06/10/2005,07:24,1104.00,1104.00,1104.00,1104.00,92,0,92.00
06/10/2005,07:26,1104.00,1104.00,1104.00,1104.00,2,0,2.00
06/10/2005,07:28,1104.00,1104.00,1103.75,1103.75,24,1,25.00
06/10/2005,07:30,1104.00,1104.25,1104.00,1104.25,90,0,90.00
06/10/2005,07:31,1104.25,1104.75,1104.25,1104.50,125,80,205.00
06/10/2005,07:32,1104.50,1104.75,1104.50,1104.75,79,215,294.00
06/10/2005,07:33,1104.50,1104.50,1104.00,1104.00,6,32,38.00
06/10/2005,07:34,1104.00,1104.00,1104.00,1104.00,0,6,6.00
06/10/2005,07:35,1104.00,1104.00,1104.00,1104.00,0,10,10.00
06/10/2005,07:36,1104.00,1104.00,1104.00,1104.00,0,12,12.00
06/10/2005,07:37,1104.00,1104.25,1104.00,1104.25,1,1,2.00
06/10/2005,07:38,1104.25,1104.25,1104.00,1104.00,1,121,122.00
06/10/2005,07:39,1104.00,1104.25,1104.00,1104.00,3,11,14.00
06/10/2005,07:40,1104.00,1104.00,1104.00,1104.00,0,3,3.00
06/10/2005,07:41,1104.25,1104.25,1104.25,1104.25,15,0,15.00
06/10/2005,07:42,1104.25,1104.25,1104.25,1104.25,102,0,102.00
06/10/2005,07:43,1104.25,1104.50,1104.25,1104.25,28,1,29.00
06/10/2005,07:44,1104.25,1104.25,1104.25,1104.25,0,12,12.00
06/10/2005,07:45,1104.25,1104.50,1104.25,1104.50,5,53,58.00
06/10/2005,07:46,1104.25,1104.50,1104.25,1104.50,3,16,19.00
06/10/2005,07:48,1104.50,1104.50,1104.50,1104.50,72,0,72.00
06/10/2005,07:50,1104.50,1104.75,1104.50,1104.50,29,10,39.00
06/10/2005,07:51,1104.75,1105.00,1104.75,1104.75,68,1,69.00
06/10/2005,07:52,1104.75,1105.00,1104.75,1105.00,25,3,28.00
06/10/2005,07:53,1104.75,1104.75,1104.75,1104.75,0,38,38.00
06/10/2005,07:54,1104.75,1104.75,1104.75,1104.75,0,33,33.00
06/10/2005,07:55,1104.75,1104.75,1104.75,1104.75,0,8,8.00
06/10/2005,07:56,1104.75,1104.75,1104.75,1104.75,0,20,20.00
06/10/2005,07:57,1104.75,1104.75,1104.50,1104.50,0,31,31.00
06/10/2005,07:58,1104.75,1104.75,1104.25,1104.25,4,8,12.00
06/10/2005,07:59,1104.50,1104.50,1104.50,1104.50,7,0,7.00
06/10/2005,08:01,1104.75,1104.75,1104.75,1104.75,72,0,72.00
06/10/2005,08:03,1104.50,1104.50,1104.50,1104.50,0,1,1.00
06/10/2005,08:04,1104.75,1104.75,1104.75,1104.75,1,0,1.00
06/10/2005,08:05,1104.50,1104.50,1104.50,1104.50,0,40,40.00
06/10/2005,08:07,1104.25,1104.50,1104.25,1104.50,4,9,13.00
06/10/2005,08:08,1104.50,1104.50,1104.00,1104.00,1,88,89.00
06/10/2005,08:09,1104.00,1104.25,1104.00,1104.25,3,1,4.00
06/10/2005,08:10,1104.25,1104.25,1104.00,1104.00,20,7,27.00
06/10/2005,08:11,1104.00,1104.00,1104.00,1104.00,0,1,1.00
06/10/2005,08:12,1104.00,1104.00,1104.00,1104.00,0,1,1.00
06/10/2005,08:13,1104.00,1104.00,1104.00,1104.00,0,2,2.00
06/10/2005,08:15,1104.00,1104.00,1104.00,1104.00,0,2,2.00
06/10/2005,08:16,1104.00,1104.25,1103.75,1104.25,5,125,130.00
06/10/2005,08:17,1104.00,1104.25,1104.00,1104.25,10,1,11.00
06/10/2005,08:18,1104.00,1104.00,1104.00,1104.00,0,1,1.00
06/10/2005,08:19,1104.00,1104.00,1104.00,1104.00,0,1,1.00
06/10/2005,08:20,1104.25,1104.25,1104.25,1104.25,20,0,20.00
06/10/2005,08:21,1104.25,1104.25,1104.00,1104.00,1,1,2.00
06/10/2005,08:22,1104.25,1104.25,1104.25,1104.25,3,0,3.00
06/10/2005,08:24,1104.00,1104.25,1104.00,1104.25,20,65,85.00
06/10/2005,08:25,1104.25,1104.25,1104.00,1104.00,7,43,50.00
06/10/2005,08:26,1103.75,1104.00,1103.75,1103.75,15,3,18.00
06/10/2005,08:27,1104.00,1104.00,1103.75,1103.75,9,116,125.00
06/10/2005,08:28,1103.75,1103.75,1103.50,1103.50,0,119,119.00
06/10/2005,08:29,1103.50,1103.75,1103.50,1103.50,3,47,50.00
06/10/2005,08:30,1103.50,1103.50,1103.25,1103.50,26,29,55.00
06/10/2005,08:31,1103.75,1103.75,1102.75,1102.75,142,1108,1250.00
06/10/2005,08:32,1102.50,1102.75,1102.50,1102.50,29,655,684.00
06/10/2005,08:33,1102.50,1102.75,1102.25,1102.50,180,105,285.00
06/10/2005,08:34,1103.00,1103.00,1102.75,1102.75,22,10,32.00
06/10/2005,08:35,1102.75,1103.25,1102.75,1102.75,85,127,212.00
06/10/2005,08:36,1102.75,1103.00,1102.50,1103.00,41,37,78.00
06/10/2005,08:37,1103.00,1103.00,1102.50,1102.75,55,50,105.00
06/10/2005,08:38,1102.75,1102.75,1102.50,1102.50,71,415,486.00
06/10/2005,08:39,1102.50,1103.25,1102.25,1103.25,507,107,614.00
06/10/2005,08:40,1103.00,1103.50,1102.75,1103.25,799,491,1290.00
06/10/2005,08:41,1103.25,1103.50,1103.00,1103.25,85,304,389.00
06/10/2005,08:42,1103.25,1103.50,1103.00,1103.00,89,38,127.00
06/10/2005,08:43,1103.25,1103.50,1103.25,1103.50,252,0,252.00
06/10/2005,08:44,1103.75,1104.00,1103.75,1104.00,298,79,377.00
06/10/2005,08:45,1104.00,1104.25,1103.75,1104.25,55,90,145.00
06/10/2005,08:46,1104.25,1104.25,1104.00,1104.00,51,10,61.00
06/10/2005,08:47,1104.00,1104.25,1103.75,1103.75,189,80,269.00
06/10/2005,08:48,1103.75,1104.00,1103.75,1104.00,66,18,84.00
06/10/2005,08:49,1104.25,1104.25,1103.50,1103.50,171,311,482.00
06/10/2005,08:50,1103.50,1103.75,1103.50,1103.50,1,7,8.00
06/10/2005,08:51,1103.50,1103.75,1103.25,1103.25,255,249,504.00
06/10/2005,08:52,1103.25,1103.25,1102.75,1102.75,84,571,655.00
06/10/2005,08:53,1102.75,1103.50,1102.75,1103.25,506,64,570.00
06/10/2005,08:54,1103.25,1103.25,1103.00,1103.00,71,588,659.00
06/10/2005,08:55,1103.00,1103.00,1102.75,1102.75,1,651,652.00
06/10/2005,08:56,1102.75,1103.25,1102.75,1103.00,282,7,289.00
06/10/2005,08:57,1103.00,1103.50,1103.00,1103.25,150,9,159.00
06/10/2005,08:58,1103.25,1103.25,1102.50,1102.50,25,806,831.00
06/10/2005,08:59,1102.50,1102.50,1102.00,1102.00,22,489,511.00
06/10/2005,09:00,1102.00,1102.25,1101.75,1102.25,271,59,330.00
06/10/2005,09:01,1102.00,1102.00,1101.50,1101.50,35,486,521.00
06/10/2005,09:02,1101.50,1101.75,1101.25,1101.50,209,95,304.00
06/10/2005,09:03,1101.50,1101.50,1101.25,1101.25,0,203,203.00
06/10/2005,09:04,1101.25,1101.75,1101.25,1101.50,281,94,375.00
06/10/2005,09:05,1101.50,1101.75,1101.50,1101.75,79,36,115.00
06/10/2005,09:06,1101.75,1101.75,1101.50,1101.75,173,18,191.00
06/10/2005,09:07,1101.75,1101.75,1101.25,1101.50,44,296,340.00
06/10/2005,09:08,1101.50,1101.75,1101.50,1101.50,54,84,138.00
06/10/2005,09:09,1101.50,1101.75,1101.00,1101.25,38,215,253.00
06/10/2005,09:10,1101.25,1101.25,1100.75,1101.00,134,374,508.00
06/10/2005,09:11,1101.00,1101.25,1100.50,1100.50,47,615,662.00
06/10/2005,09:12,1100.50,1101.00,1100.50,1101.00,336,171,507.00
06/10/2005,09:13,1101.00,1101.00,1100.50,1100.75,141,218,359.00
06/10/2005,09:14,1101.00,1101.50,1100.75,1100.75,269,411,680.00
06/10/2005,09:15,1100.75,1101.00,1100.50,1101.00,112,420,532.00
06/10/2005,09:16,1101.00,1101.25,1100.50,1101.25,163,239,402.00
06/10/2005,09:17,1101.50,1101.50,1100.75,1101.00,166,289,455.00
06/10/2005,09:18,1101.00,1101.25,1100.75,1101.25,39,123,162.00
06/10/2005,09:19,1101.00,1101.00,1100.25,1100.50,35,269,304.00
06/10/2005,09:20,1100.50,1100.50,1099.75,1100.00,26,289,315.00
06/10/2005,09:21,1100.00,1100.00,1099.25,1099.25,136,559,695.00
06/10/2005,09:22,1099.50,1099.75,1099.25,1099.50,346,162,508.00
06/10/2005,09:23,1099.50,1100.25,1099.50,1100.25,130,151,281.00
06/10/2005,09:24,1100.00,1100.00,1099.50,1099.75,10,229,239.00
06/10/2005,09:25,1099.50,1100.00,1099.50,1099.75,161,58,219.00
06/10/2005,09:26,1100.00,1100.00,1099.75,1099.75,82,52,134.00
06/10/2005,09:27,1100.00,1100.25,1099.75,1100.00,60,29,89.00
06/10/2005,09:28,1100.00,1100.25,1100.00,1100.00,40,44,84.00
06/10/2005,09:29,1100.00,1100.25,1099.75,1100.00,78,108,186.00
06/10/2005,09:30,1100.25,1100.25,1099.25,1099.25,255,179,434.00
06/10/2005,09:31,1099.25,1099.50,1098.50,1098.75,17,533,550.00
06/10/2005,09:32,1098.50,1099.00,1098.50,1099.00,119,29,148.00
06/10/2005,09:33,1099.00,1099.50,1098.75,1099.25,278,66,344.00
06/10/2005,09:34,1099.00,1099.25,1099.00,1099.00,68,27,95.00
06/10/2005,09:35,1099.25,1099.25,1099.00,1099.00,1,13,14.00
06/10/2005,09:36,1099.25,1099.25,1098.75,1098.75,14,75,89.00
06/10/2005,09:37,1099.00,1099.25,1098.75,1099.25,352,3,355.00
06/10/2005,09:38,1099.25,1099.25,1099.00,1099.25,114,3,117.00
06/10/2005,09:39,1099.25,1099.75,1099.25,1099.75,131,2,133.00
06/10/2005,09:40,1099.75,1099.75,1099.50,1099.50,43,112,155.00
06/10/2005,09:41,1099.50,1100.25,1099.50,1100.25,107,109,216.00
06/10/2005,09:42,1100.25,1100.50,1099.75,1100.25,180,63,243.00
06/10/2005,09:43,1100.00,1100.50,1100.00,1100.00,28,72,100.00
06/10/2005,09:44,1100.00,1100.00,1099.50,1099.75,21,202,223.00
06/10/2005,09:45,1099.75,1099.75,1099.50,1099.50,10,225,235.00
06/10/2005,09:46,1099.50,1099.50,1099.00,1099.25,110,120,230.00
06/10/2005,09:47,1099.25,1099.50,1099.25,1099.25,13,103,116.00
06/10/2005,09:48,1099.50,1099.75,1099.25,1099.50,71,55,126.00
06/10/2005,09:49,1099.50,1099.50,1099.50,1099.50,5,0,5.00
06/10/2005,09:50,1099.75,1100.00,1099.75,1099.75,27,49,76.00
06/10/2005,09:51,1099.75,1100.25,1099.50,1100.25,78,9,87.00
06/10/2005,09:52,1100.25,1100.50,1100.25,1100.25,227,11,238.00
06/10/2005,09:53,1100.50,1100.50,1100.25,1100.50,138,1,139.00
06/10/2005,09:54,1100.50,1100.75,1100.50,1100.50,56,93,149.00
06/10/2005,09:55,1100.50,1100.50,1100.00,1100.00,1,137,138.00
06/10/2005,09:56,1100.00,1100.00,1099.75,1100.00,28,103,131.00
06/10/2005,09:57,1100.25,1100.50,1100.25,1100.50,68,0,68.00
06/10/2005,09:58,1100.25,1100.25,1099.75,1099.75,0,126,126.00
06/10/2005,09:59,1099.50,1099.75,1099.50,1099.75,65,86,151.00
06/10/2005,10:00,1099.75,1100.00,1099.75,1099.75,96,36,132.00
06/10/2005,10:01,1099.75,1100.00,1099.75,1100.00,64,17,81.00
06/10/2005,10:02,1099.75,1100.25,1099.75,1100.00,111,3,114.00
06/10/2005,10:03,1100.25,1100.25,1099.75,1100.00,107,92,199.00
06/10/2005,10:04,1099.75,1100.00,1099.50,1099.50,1,103,104.00
06/10/2005,10:05,1099.50,1099.50,1099.00,1099.25,44,90,134.00
06/10/2005,10:06,1099.25,1099.75,1099.25,1099.50,214,263,477.00
06/10/2005,10:07,1099.75,1099.75,1099.50,1099.75,96,3,99.00
06/10/2005,10:08,1099.50,1099.75,1099.50,1099.75,111,6,117.00
06/10/2005,10:09,1100.00,1100.00,1099.75,1100.00,85,31,116.00
06/10/2005,10:10,1100.00,1100.00,1099.75,1099.75,3,59,62.00
06/10/2005,10:11,1099.75,1100.00,1099.75,1100.00,36,3,39.00
06/10/2005,10:12,1099.75,1100.00,1099.75,1100.00,5,3,8.00
06/10/2005,10:13,1099.75,1100.00,1099.75,1100.00,13,7,20.00
06/10/2005,10:14,1100.00,1100.00,1099.75,1099.75,10,1,11.00
06/10/2005,10:15,1099.75,1100.00,1099.75,1100.00,57,2,59.00
06/10/2005,10:16,1099.75,1100.25,1099.75,1100.00,90,27,117.00
06/10/2005,10:17,1100.25,1100.25,1099.50,1099.75,50,90,140.00
06/10/2005,10:18,1099.75,1099.75,1099.50,1099.50,48,3,51.00
06/10/2005,10:19,1099.50,1100.00,1099.50,1099.75,73,11,84.00
06/10/2005,10:20,1099.75,1099.75,1099.75,1099.75,0,8,8.00
06/10/2005,10:21,1099.50,1099.75,1099.50,1099.75,4,4,8.00
06/10/2005,10:22,1099.75,1099.75,1099.50,1099.50,17,6,23.00
06/10/2005,10:23,1099.75,1099.75,1099.00,1099.25,117,184,301.00
06/10/2005,10:24,1099.25,1099.50,1099.00,1099.50,80,7,87.00
06/10/2005,10:25,1099.75,1099.75,1099.50,1099.75,53,1,54.00
06/10/2005,10:26,1100.00,1100.50,1100.00,1100.25,97,103,200.00
06/10/2005,10:27,1100.25,1100.50,1100.25,1100.50,12,85,97.00
06/10/2005,10:28,1100.50,1100.75,1100.50,1100.50,43,75,118.00
06/10/2005,10:29,1100.50,1100.75,1100.00,1100.00,2,217,219.00
06/10/2005,10:30,1100.00,1100.25,1100.00,1100.25,2,55,57.00
06/10/2005,10:31,1100.25,1100.25,1100.00,1100.00,98,6,104.00
06/10/2005,10:32,1100.25,1100.25,1100.00,1100.00,2,1,3.00
06/10/2005,10:33,1100.00,1100.25,1099.75,1099.75,3,44,47.00
06/10/2005,10:34,1099.75,1100.00,1099.75,1099.75,1,54,55.00
06/10/2005,10:35,1099.75,1099.75,1099.50,1099.75,30,42,72.00
06/10/2005,10:36,1099.50,1100.00,1099.50,1100.00,149,50,199.00
06/10/2005,10:37,1100.00,1100.00,1099.25,1099.50,47,232,279.00
06/10/2005,10:38,1099.50,1099.50,1099.50,1099.50,14,0,14.00
06/10/2005,10:39,1099.50,1099.75,1099.25,1099.25,6,119,125.00
06/10/2005,10:40,1099.25,1099.50,1099.00,1099.25,11,104,115.00
06/10/2005,10:41,1099.50,1099.75,1099.25,1099.75,56,8,64.00
06/10/2005,10:42,1099.75,1099.75,1099.50,1099.75,2,1,3.00
06/10/2005,10:43,1099.75,1099.75,1099.50,1099.50,2,26,28.00
06/10/2005,10:44,1099.50,1099.50,1099.25,1099.25,0,76,76.00
06/10/2005,10:45,1099.25,1099.25,1099.25,1099.25,0,155,155.00
06/10/2005,10:46,1099.25,1099.25,1099.00,1099.25,69,75,144.00
06/10/2005,10:47,1099.25,1099.25,1098.75,1099.00,66,43,109.00
06/10/2005,10:48,1099.00,1099.25,1099.00,1099.00,9,4,13.00
06/10/2005,10:49,1099.00,1099.00,1098.75,1098.75,2,16,18.00
06/10/2005,10:50,1098.75,1099.00,1098.75,1099.00,37,4,41.00
06/10/2005,10:51,1099.00,1099.25,1099.00,1099.00,99,39,138.00
06/10/2005,10:52,1098.75,1099.00,1098.75,1099.00,14,30,44.00
06/10/2005,10:53,1099.00,1100.00,1099.00,1099.25,512,286,798.00
06/10/2005,10:54,1099.50,1099.50,1099.50,1099.50,4,0,4.00
06/10/2005,10:55,1099.50,1099.50,1099.25,1099.25,85,29,114.00
06/10/2005,10:56,1099.25,1099.25,1099.00,1099.00,0,36,36.00
06/10/2005,10:57,1099.00,1099.25,1098.25,1098.25,18,393,411.00
06/10/2005,10:58,1098.25,1098.50,1097.50,1097.50,167,884,1051.00
06/10/2005,10:59,1097.50,1097.75,1097.00,1097.75,435,608,1043.00
06/10/2005,11:00,1097.50,1097.75,1097.25,1097.50,14,257,271.00
06/10/2005,11:01,1097.25,1097.50,1097.00,1097.25,208,309,517.00
06/10/2005,11:02,1097.25,1097.75,1097.25,1097.50,511,234,745.00
06/10/2005,11:03,1097.50,1098.00,1097.50,1097.75,520,49,569.00
06/10/2005,11:04,1098.00,1098.00,1097.75,1097.75,5,11,16.00
06/10/2005,11:05,1097.75,1097.75,1097.25,1097.50,121,252,373.00
06/10/2005,11:06,1097.50,1097.75,1097.50,1097.50,48,6,54.00
06/10/2005,11:07,1097.75,1097.75,1097.25,1097.25,15,95,110.00
06/10/2005,11:08,1097.25,1097.25,1096.50,1097.00,101,337,438.00
06/10/2005,11:09,1097.00,1097.25,1096.75,1097.00,164,120,284.00
06/10/2005,11:10,1097.00,1097.25,1096.75,1097.00,13,42,55.00
06/10/2005,11:11,1097.00,1097.00,1096.75,1097.00,104,243,347.00
06/10/2005,11:12,1097.00,1097.00,1096.75,1097.00,118,33,151.00
06/10/2005,11:13,1096.75,1096.75,1096.75,1096.75,0,251,251.00
06/10/2005,11:14,1096.75,1097.00,1096.75,1096.75,10,216,226.00
06/10/2005,11:15,1096.75,1097.00,1096.50,1097.00,160,5,165.00
06/10/2005,11:16,1097.25,1097.25,1096.00,1096.25,128,313,441.00
06/10/2005,11:17,1096.25,1096.25,1094.75,1095.25,168,710,878.00
06/10/2005,11:18,1095.00,1095.75,1095.00,1095.75,393,57,450.00
06/10/2005,11:19,1095.50,1095.75,1095.50,1095.75,170,106,276.00
06/10/2005,11:20,1095.75,1095.75,1095.50,1095.75,196,70,266.00
06/10/2005,11:21,1095.75,1095.75,1095.25,1095.25,3,137,140.00
06/10/2005,11:22,1095.25,1095.50,1095.00,1095.50,72,3,75.00
06/10/2005,11:23,1095.75,1096.00,1095.25,1096.00,96,108,204.00
06/10/2005,11:24,1095.75,1095.75,1095.25,1095.50,30,68,98.00
06/10/2005,11:25,1095.50,1095.75,1095.50,1095.50,140,8,148.00
06/10/2005,11:26,1095.75,1095.75,1095.25,1095.50,399,164,563.00
06/10/2005,11:27,1095.50,1095.50,1095.25,1095.25,45,534,579.00
06/10/2005,11:28,1095.25,1095.25,1095.00,1095.25,151,127,278.00
06/10/2005,11:29,1095.25,1095.25,1095.00,1095.00,58,4,62.00
06/10/2005,11:30,1095.25,1095.25,1095.00,1095.00,110,7,117.00
06/10/2005,11:31,1095.25,1095.50,1095.25,1095.25,593,64,657.00
06/10/2005,11:32,1095.50,1095.50,1095.25,1095.50,110,1,111.00
06/10/2005,11:33,1095.50,1095.75,1095.50,1095.75,292,0,292.00
06/10/2005,11:34,1095.75,1096.00,1095.75,1095.75,37,264,301.00
06/10/2005,11:35,1095.75,1096.00,1095.75,1095.75,55,45,100.00
06/10/2005,11:36,1096.00,1096.00,1095.75,1095.75,12,47,59.00
06/10/2005,11:37,1096.00,1096.00,1096.00,1096.00,30,0,30.00
06/10/2005,11:38,1096.00,1096.00,1095.75,1095.75,40,103,143.00
06/10/2005,11:39,1095.75,1096.00,1095.50,1095.75,143,97,240.00
06/10/2005,11:40,1095.75,1096.00,1095.75,1096.00,1,1,2.00
06/10/2005,11:41,1096.00,1096.00,1095.75,1095.75,1,389,390.00
06/10/2005,11:42,1095.50,1095.50,1095.50,1095.50,0,53,53.00
06/10/2005,11:43,1095.50,1095.50,1095.25,1095.50,1,37,38.00
06/10/2005,11:44,1095.25,1095.50,1095.25,1095.50,110,1,111.00
06/10/2005,11:45,1095.50,1095.75,1095.25,1095.75,94,1,95.00
06/10/2005,11:46,1095.75,1095.75,1095.75,1095.75,2,0,2.00
06/10/2005,11:47,1095.50,1095.75,1095.50,1095.50,5,4,9.00
06/10/2005,11:48,1095.75,1095.75,1095.50,1095.75,79,4,83.00
06/10/2005,11:49,1095.75,1095.75,1095.50,1095.50,152,40,192.00
06/10/2005,11:50,1095.50,1095.75,1095.50,1095.50,2,5,7.00
06/10/2005,11:52,1095.50,1095.50,1095.25,1095.25,2,287,289.00
06/10/2005,11:53,1095.25,1095.50,1095.25,1095.50,221,1,222.00
06/10/2005,11:54,1095.50,1096.00,1095.50,1095.75,115,22,137.00
06/10/2005,11:55,1095.75,1096.00,1095.75,1096.00,231,8,239.00
06/10/2005,11:56,1095.75,1096.00,1095.75,1096.00,1,1,2.00
06/10/2005,11:57,1096.00,1096.00,1096.00,1096.00,21,0,21.00
06/10/2005,11:58,1095.75,1096.00,1095.50,1095.75,20,152,172.00
06/10/2005,11:59,1095.75,1095.75,1095.75,1095.75,0,2,2.00
06/10/2005,12:00,1095.75,1095.75,1095.50,1095.75,1,101,102.00
06/10/2005,12:01,1095.75,1095.75,1095.50,1095.50,5,42,47.00
06/10/2005,12:02,1095.50,1095.50,1095.25,1095.25,4,107,111.00
06/10/2005,12:03,1095.25,1095.50,1095.00,1095.50,90,97,187.00
06/10/2005,12:04,1095.50,1096.00,1095.50,1096.00,99,0,99.00
06/10/2005,12:05,1096.00,1096.25,1096.00,1096.00,262,79,341.00
06/10/2005,12:06,1096.00,1096.00,1095.75,1095.75,1,89,90.00
06/10/2005,12:07,1096.00,1096.00,1096.00,1096.00,1,0,1.00
06/10/2005,12:08,1095.75,1095.75,1095.75,1095.75,0,200,200.00
06/10/2005,12:09,1095.75,1096.00,1095.75,1096.00,1,12,13.00
06/10/2005,12:11,1095.75,1096.00,1095.75,1096.00,171,118,289.00
06/10/2005,12:12,1096.00,1096.25,1096.00,1096.00,80,1,81.00
06/10/2005,12:13,1096.25,1096.50,1096.25,1096.50,300,0,300.00
06/10/2005,12:14,1096.50,1096.50,1096.50,1096.50,81,0,81.00
06/10/2005,12:15,1096.75,1096.75,1096.50,1096.50,52,12,64.00
06/10/2005,12:16,1096.50,1096.75,1096.50,1096.75,5,61,66.00
06/10/2005,12:17,1096.75,1096.75,1096.50,1096.50,37,1,38.00
06/10/2005,12:18,1096.50,1096.75,1096.50,1096.75,94,2,96.00
06/10/2005,12:19,1096.50,1096.50,1096.25,1096.25,1,133,134.00
06/10/2005,12:20,1096.25,1096.50,1096.25,1096.50,46,5,51.00
06/10/2005,12:21,1096.50,1096.75,1096.50,1096.75,29,0,29.00
06/10/2005,12:22,1096.75,1096.75,1096.75,1096.75,1,0,1.00
06/10/2005,12:23,1096.75,1096.75,1096.25,1096.25,552,162,714.00
06/10/2005,12:24,1096.00,1096.25,1096.00,1096.25,281,4,285.00
06/10/2005,12:25,1096.50,1096.75,1096.50,1096.75,4,0,4.00
06/10/2005,12:26,1096.50,1096.50,1096.50,1096.50,0,32,32.00
06/10/2005,12:27,1096.25,1096.50,1096.00,1096.00,20,190,210.00
06/10/2005,12:28,1096.00,1096.00,1095.50,1095.50,0,51,51.00
06/10/2005,12:29,1095.50,1095.75,1095.50,1095.75,24,16,40.00
06/10/2005,12:30,1095.75,1096.00,1095.75,1096.00,13,0,13.00
06/10/2005,12:31,1095.75,1096.00,1095.75,1095.75,1,7,8.00
06/10/2005,12:32,1095.50,1096.00,1095.50,1095.75,13,4,17.00
06/10/2005,12:33,1096.00,1096.00,1095.75,1096.00,2,112,114.00
06/10/2005,12:35,1096.00,1096.00,1096.00,1096.00,36,0,36.00
06/10/2005,12:36,1096.00,1096.25,1096.00,1096.25,7,0,7.00
06/10/2005,12:37,1096.25,1096.25,1096.25,1096.25,3,0,3.00
06/10/2005,12:38,1096.25,1096.25,1096.00,1096.25,211,15,226.00
06/10/2005,12:39,1096.25,1097.00,1096.25,1096.75,299,16,315.00
06/10/2005,12:40,1096.75,1097.75,1096.75,1097.25,1003,348,1351.00
06/10/2005,12:41,1097.75,1097.75,1097.50,1097.50,178,204,382.00
06/10/2005,12:42,1097.75,1097.75,1097.25,1097.25,160,86,246.00
06/10/2005,12:43,1097.25,1097.75,1097.25,1097.75,70,91,161.00
06/10/2005,12:44,1097.75,1098.00,1097.50,1097.50,157,53,210.00
06/10/2005,12:45,1097.50,1097.75,1097.50,1097.75,32,2,34.00
06/10/2005,12:46,1097.75,1097.75,1097.75,1097.75,14,0,14.00
06/10/2005,12:48,1097.75,1097.75,1097.75,1097.75,4,0,4.00
06/10/2005,12:49,1097.75,1097.75,1097.50,1097.50,12,12,24.00
06/10/2005,12:50,1097.50,1097.50,1097.50,1097.50,0,174,174.00
06/10/2005,12:51,1097.25,1097.50,1097.25,1097.50,51,31,82.00
06/10/2005,12:52,1097.25,1097.25,1097.00,1097.00,20,365,385.00
06/10/2005,12:53,1097.00,1097.25,1096.25,1096.50,60,150,210.00
06/10/2005,12:54,1096.50,1096.75,1096.50,1096.75,75,0,75.00
06/10/2005,12:55,1096.50,1096.75,1096.50,1096.75,153,22,175.00
06/10/2005,12:56,1097.00,1097.00,1096.50,1096.75,104,47,151.00
06/10/2005,12:57,1096.50,1096.75,1096.50,1096.75,7,16,23.00
06/10/2005,12:58,1096.75,1096.75,1096.50,1096.50,110,16,126.00
06/10/2005,12:59,1096.50,1096.75,1096.50,1096.75,19,7,26.00
06/10/2005,13:00,1096.50,1096.50,1096.50,1096.50,0,150,150.00
06/10/2005,13:01,1096.50,1096.50,1096.25,1096.25,38,43,81.00
06/10/2005,13:02,1096.50,1096.50,1096.50,1096.50,11,0,11.00
06/10/2005,13:03,1096.50,1097.00,1096.50,1097.00,58,3,61.00
06/10/2005,13:04,1097.00,1097.00,1096.75,1097.00,12,28,40.00
06/10/2005,13:05,1096.75,1096.75,1096.75,1096.75,0,95,95.00
06/10/2005,13:06,1097.00,1097.25,1097.00,1097.25,54,0,54.00
06/10/2005,13:07,1097.00,1097.00,1096.50,1096.50,0,174,174.00
06/10/2005,13:08,1096.50,1096.50,1095.75,1095.75,17,213,230.00
06/10/2005,13:09,1095.75,1096.00,1095.50,1096.00,47,165,212.00
06/10/2005,13:10,1095.50,1096.00,1095.50,1096.00,49,16,65.00
06/10/2005,13:11,1096.00,1096.00,1095.75,1096.00,8,10,18.00
06/10/2005,13:12,1096.00,1096.00,1096.00,1096.00,1,0,1.00
06/10/2005,13:13,1096.00,1096.25,1095.75,1096.00,60,16,76.00
06/10/2005,13:15,1096.25,1096.25,1096.25,1096.25,69,0,69.00
06/10/2005,13:16,1096.25,1096.25,1096.25,1096.25,60,0,60.00
06/10/2005,13:17,1096.25,1096.25,1096.25,1096.25,9,0,9.00
06/10/2005,13:18,1096.00,1096.00,1096.00,1096.00,0,25,25.00
06/10/2005,13:19,1096.25,1096.25,1096.25,1096.25,51,0,51.00
06/10/2005,13:21,1096.25,1096.50,1096.25,1096.50,236,0,236.00
06/10/2005,13:22,1096.75,1096.75,1096.50,1096.50,13,10,23.00
06/10/2005,13:23,1096.50,1096.75,1096.50,1096.50,9,35,44.00
06/10/2005,13:24,1096.75,1096.75,1096.50,1096.75,6,24,30.00
06/10/2005,13:25,1096.75,1096.75,1096.50,1096.75,191,2,193.00
06/10/2005,13:26,1096.75,1096.75,1096.50,1096.50,10,1,11.00
06/10/2005,13:27,1096.50,1096.50,1096.50,1096.50,0,123,123.00
06/10/2005,13:28,1096.25,1096.25,1095.50,1095.50,5,198,203.00
06/10/2005,13:29,1095.75,1096.00,1095.50,1096.00,148,1,149.00
06/10/2005,13:30,1095.75,1096.00,1095.75,1096.00,3,133,136.00
06/10/2005,13:31,1095.75,1095.75,1095.75,1095.75,0,70,70.00
06/10/2005,13:33,1095.75,1096.00,1095.75,1096.00,1,6,7.00
06/10/2005,13:34,1096.00,1096.00,1096.00,1096.00,12,0,12.00
06/10/2005,13:35,1096.00,1096.00,1095.50,1095.75,16,404,420.00
06/10/2005,13:36,1095.75,1096.00,1095.75,1096.00,142,8,150.00
06/10/2005,13:37,1096.25,1096.25,1096.00,1096.00,4,1,5.00
06/10/2005,13:38,1096.25,1096.25,1095.50,1095.75,15,147,162.00
06/10/2005,13:39,1095.75,1096.00,1095.75,1095.75,6,20,26.00
06/10/2005,13:40,1095.75,1096.00,1095.75,1096.00,1,17,18.00
06/10/2005,13:41,1095.75,1095.75,1095.75,1095.75,0,5,5.00
06/10/2005,13:42,1096.00,1096.25,1095.50,1095.50,149,155,304.00
06/10/2005,13:43,1095.50,1096.00,1095.50,1095.75,78,88,166.00
06/10/2005,13:44,1095.75,1095.75,1095.75,1095.75,1,0,1.00
06/10/2005,13:45,1095.75,1095.75,1095.25,1095.50,4,110,114.00
06/10/2005,13:46,1095.50,1095.50,1094.75,1095.00,67,183,250.00
06/10/2005,13:47,1094.75,1095.25,1094.75,1095.00,14,49,63.00
06/10/2005,13:48,1095.25,1095.25,1094.75,1094.75,5,162,167.00
06/10/2005,13:49,1095.00,1095.00,1094.50,1094.75,40,48,88.00
06/10/2005,13:50,1094.75,1095.00,1094.00,1094.25,82,377,459.00
06/10/2005,13:51,1094.50,1094.50,1093.75,1093.75,154,32,186.00
06/10/2005,13:52,1093.75,1094.75,1093.75,1094.75,184,6,190.00
06/10/2005,13:53,1094.50,1094.50,1094.25,1094.50,60,57,117.00
06/10/2005,13:54,1094.50,1094.75,1094.50,1094.75,173,10,183.00
06/10/2005,13:55,1094.75,1094.75,1094.50,1094.75,7,2,9.00
06/10/2005,13:56,1094.75,1094.75,1094.50,1094.75,52,1,53.00
06/10/2005,13:57,1094.75,1095.00,1094.50,1094.50,127,33,160.00
06/10/2005,13:58,1094.75,1094.75,1094.75,1094.75,41,0,41.00
06/10/2005,13:59,1094.75,1095.00,1094.75,1095.00,85,0,85.00
06/10/2005,14:00,1095.00,1095.50,1095.00,1095.50,293,6,299.00
06/10/2005,14:01,1095.50,1096.00,1095.25,1096.00,765,45,810.00
06/10/2005,14:02,1096.00,1096.75,1096.00,1096.75,270,114,384.00
06/10/2005,14:03,1096.75,1097.75,1096.75,1097.50,366,38,404.00
06/10/2005,14:04,1097.25,1097.25,1097.00,1097.00,13,121,134.00
06/10/2005,14:05,1096.75,1096.75,1096.50,1096.50,12,18,30.00
06/10/2005,14:06,1096.50,1097.25,1096.50,1096.75,101,34,135.00
06/10/2005,14:07,1096.50,1096.50,1096.25,1096.50,204,44,248.00
06/10/2005,14:08,1096.25,1096.50,1096.25,1096.50,6,1,7.00
06/10/2005,14:09,1096.75,1097.50,1096.75,1097.50,702,62,764.00
06/10/2005,14:10,1097.50,1097.75,1097.25,1097.25,163,206,369.00
06/10/2005,14:11,1097.25,1097.75,1097.25,1097.75,200,166,366.00
06/10/2005,14:12,1097.75,1098.75,1097.75,1098.50,450,179,629.00
06/10/2005,14:13,1098.75,1099.25,1098.50,1099.00,127,12,139.00
06/10/2005,14:14,1098.75,1099.00,1098.25,1098.75,13,62,75.00
06/10/2005,14:15,1098.50,1098.75,1098.25,1098.50,14,142,156.00
06/10/2005,14:16,1098.25,1098.50,1098.25,1098.50,163,13,176.00
06/10/2005,14:17,1098.50,1098.75,1098.25,1098.25,8,22,30.00
06/10/2005,14:18,1098.25,1098.50,1098.25,1098.50,240,45,285.00
06/10/2005,14:19,1098.25,1098.25,1098.00,1098.00,2,304,306.00
06/10/2005,14:20,1098.00,1098.25,1098.00,1098.00,98,6,104.00
06/10/2005,14:21,1098.25,1098.50,1098.25,1098.25,31,1,32.00
06/10/2005,14:22,1098.25,1098.75,1098.25,1098.75,834,13,847.00
06/10/2005,14:23,1098.50,1098.75,1098.50,1098.50,60,29,89.00
06/10/2005,14:24,1098.50,1098.50,1098.25,1098.50,27,83,110.00
06/10/2005,14:25,1098.75,1098.75,1098.50,1098.50,88,48,136.00
06/10/2005,14:26,1098.50,1098.50,1098.50,1098.50,0,110,110.00
06/10/2005,14:29,1098.50,1099.00,1098.50,1099.00,815,98,913.00
06/10/2005,14:30,1099.00,1099.00,1098.75,1098.75,8,58,66.00
06/10/2005,14:31,1098.75,1099.25,1098.75,1099.25,243,57,300.00
06/10/2005,14:32,1099.00,1099.25,1098.75,1099.25,389,6,395.00
06/10/2005,14:33,1099.00,1099.25,1098.75,1098.75,10,38,48.00
06/10/2005,14:34,1098.75,1098.75,1098.75,1098.75,0,18,18.00
06/10/2005,14:35,1098.75,1098.75,1098.75,1098.75,0,17,17.00
06/10/2005,14:36,1099.00,1099.00,1098.75,1099.00,117,51,168.00
06/10/2005,14:37,1098.75,1099.50,1098.75,1099.50,610,1,611.00
06/10/2005,14:38,1099.50,1099.50,1099.25,1099.25,202,58,260.00
06/10/2005,14:39,1099.50,1100.00,1099.50,1099.75,1434,26,1460.00
06/10/2005,14:40,1099.75,1100.00,1099.75,1100.00,42,16,58.00
06/10/2005,14:41,1100.00,1100.25,1099.75,1100.00,229,6,235.00
06/10/2005,14:42,1100.00,1100.00,1099.00,1099.00,57,165,222.00
06/10/2005,14:43,1099.00,1099.25,1099.00,1099.00,64,104,168.00
06/10/2005,14:44,1098.75,1099.00,1098.75,1098.75,5,66,71.00
06/10/2005,14:45,1098.75,1099.00,1098.75,1099.00,81,7,88.00
06/10/2005,14:46,1099.00,1099.25,1099.00,1099.25,175,0,175.00
06/10/2005,14:47,1099.50,1099.75,1099.25,1099.75,829,11,840.00
06/10/2005,14:48,1100.00,1100.00,1099.75,1099.75,76,1,77.00
06/10/2005,14:49,1099.75,1099.75,1099.75,1099.75,0,10,10.00
06/10/2005,14:50,1099.75,1099.75,1099.50,1099.50,2,561,563.00
06/10/2005,14:51,1099.50,1099.50,1099.50,1099.50,0,49,49.00
06/10/2005,14:52,1099.50,1099.50,1099.25,1099.50,305,107,412.00
06/10/2005,14:53,1099.75,1099.75,1099.50,1099.50,2,231,233.00
06/10/2005,14:54,1099.25,1099.75,1099.25,1099.50,795,14,809.00
06/10/2005,14:55,1099.50,1099.75,1099.50,1099.50,53,183,236.00
06/10/2005,14:56,1099.75,1099.75,1099.50,1099.75,28,8,36.00
06/10/2005,14:57,1099.75,1099.75,1099.50,1099.75,8,51,59.00
06/10/2005,14:58,1099.50,1099.75,1099.50,1099.50,34,277,311.00
06/10/2005,14:59,1099.50,1099.75,1099.50,1099.75,398,28,426.00
06/10/2005,15:00,1099.75,1100.25,1099.75,1100.00,744,148,892.00
06/10/2005,15:01,1100.00,1100.50,1100.00,1100.00,355,822,1177.00
06/10/2005,15:02,1100.00,1100.25,1099.75,1099.75,90,565,655.00
06/10/2005,15:03,1100.00,1100.00,1099.75,1099.75,45,197,242.00
06/10/2005,15:04,1099.50,1099.75,1099.50,1099.75,502,425,927.00
06/10/2005,15:05,1099.75,1100.00,1099.75,1099.75,6,153,159.00
06/10/2005,15:06,1099.75,1100.00,1099.75,1100.00,1,51,52.00
06/10/2005,15:07,1100.00,1100.00,1099.75,1099.75,2,202,204.00
06/10/2005,15:08,1099.75,1100.00,1099.75,1100.00,144,27,171.00
06/10/2005,15:09,1099.75,1100.00,1099.75,1100.00,130,108,238.00
06/10/2005,15:10,1100.00,1100.00,1099.75,1100.00,59,4,63.00
06/10/2005,15:11,1099.75,1100.25,1099.75,1100.00,62,139,201.00
06/10/2005,15:12,1100.25,1100.25,1100.00,1100.00,81,59,140.00
06/10/2005,15:13,1100.00,1100.00,1099.75,1100.00,119,28,147.00
06/10/2005,15:14,1099.75,1100.00,1099.75,1100.00,28,50,78.00
06/10/2005,15:15,1100.00,1100.25,1099.75,1100.00,115,29,144.00
06/10/2005,15:16,1100.25,1100.25,1100.25,1100.25,1,0,1.00
06/12/2005,17:01,1100.25,1100.25,1100.25,1100.25,10,0,10.00
06/12/2005,17:03,1100.00,1100.00,1100.00,1100.00,0,2,2.00
06/12/2005,17:04,1099.75,1099.75,1099.75,1099.75,0,1,1.00
06/12/2005,17:05,1099.75,1099.75,1099.75,1099.75,0,14,14.00
06/12/2005,17:06,1099.75,1099.75,1099.75,1099.75,0,1,1.00
06/12/2005,17:10,1099.75,1099.75,1099.75,1099.75,0,5,5.00
06/12/2005,17:13,1099.75,1099.75,1099.75,1099.75,0,5,5.00
06/12/2005,17:17,1100.00,1100.00,1100.00,1100.00,4,0,4.00
06/12/2005,17:26,1099.50,1099.50,1099.50,1099.50,0,1,1.00
06/12/2005,17:36,1099.50,1099.50,1099.50,1099.50,0,1,1.00
06/12/2005,17:41,1099.75,1099.75,1099.75,1099.75,1,0,1.00
06/12/2005,17:43,1100.00,1100.25,1100.00,1100.25,4,0,4.00
06/12/2005,18:19,1100.00,1100.00,1100.00,1100.00,0,2,2.00
06/12/2005,19:05,1100.00,1100.00,1100.00,1100.00,0,3,3.00
06/12/2005,19:15,1100.00,1100.00,1100.00,1100.00,0,4,4.00
06/12/2005,19:30,1099.75,1099.75,1099.75,1099.75,0,1,1.00
06/12/2005,19:33,1100.00,1100.25,1100.00,1100.25,7,0,7.00
06/12/2005,19:38,1099.75,1099.75,1099.75,1099.75,0,10,10.00
06/12/2005,19:39,1100.00,1100.00,1100.00,1100.00,1,0,1.00
06/12/2005,19:41,1099.75,1100.00,1099.75,1100.00,4,2,6.00
06/12/2005,20:00,1100.00,1100.25,1100.00,1100.25,2,0,2.00
06/12/2005,20:11,1100.00,1100.00,1100.00,1100.00,0,9,9.00
06/12/2005,20:12,1100.00,1100.00,1100.00,1100.00,0,1,1.00
06/12/2005,20:16,1100.00,1100.00,1100.00,1100.00,0,1,1.00
06/12/2005,20:20,1100.00,1100.00,1100.00,1100.00,0,2,2.00
06/12/2005,20:24,1100.00,1100.00,1100.00,1100.00,0,18,18.00
06/12/2005,20:52,1100.00,1100.00,1100.00,1100.00,0,1,1.00
06/12/2005,20:57,1100.50,1100.50,1100.50,1100.50,10,0,10.00
06/12/2005,21:05,1100.25,1100.25,1100.25,1100.25,0,30,30.00
06/12/2005,21:12,1100.25,1100.25,1100.25,1100.25,0,2,2.00
06/12/2005,21:21,1100.00,1100.00,1100.00,1100.00,0,1,1.00
06/12/2005,21:26,1100.25,1100.50,1100.25,1100.50,4,0,4.00
06/12/2005,21:55,1100.25,1100.25,1100.25,1100.25,0,1,1.00
06/12/2005,21:58,1100.00,1100.00,1100.00,1100.00,0,2,2.00
06/12/2005,22:07,1100.00,1100.00,1100.00,1100.00,0,1,1.00
06/12/2005,22:24,1100.25,1100.25,1100.25,1100.25,1,0,1.00
06/12/2005,22:30,1100.25,1100.25,1100.25,1100.25,1,0,1.00
06/12/2005,23:06,1100.25,1100.25,1100.25,1100.25,2,0,2.00
06/12/2005,23:37,1100.75,1100.75,1100.75,1100.75,15,0,15.00
06/12/2005,23:42,1100.50,1100.50,1100.50,1100.50,0,2,2.00
06/12/2005,23:52,1100.50,1100.50,1100.50,1100.50,0,1,1.00
06/13/2005,00:46,1100.75,1100.75,1100.75,1100.75,1,0,1.00
06/13/2005,01:02,1100.50,1100.50,1100.50,1100.50,0,2,2.00
06/13/2005,01:03,1100.75,1100.75,1100.75,1100.75,1,0,1.00
06/13/2005,01:19,1100.75,1100.75,1100.75,1100.75,1,0,1.00
06/13/2005,01:22,1100.50,1100.75,1100.50,1100.75,1,1,2.00
06/13/2005,01:32,1100.50,1100.50,1100.50,1100.50,0,1,1.00
06/13/2005,01:36,1100.50,1100.75,1100.50,1100.75,1,25,26.00
06/13/2005,01:48,1100.50,1100.50,1100.50,1100.50,0,5,5.00
06/13/2005,01:51,1100.50,1100.50,1100.50,1100.50,0,20,20.00
06/13/2005,01:52,1100.50,1100.50,1100.50,1100.50,0,5,5.00
06/13/2005,01:54,1100.50,1100.50,1100.50,1100.50,0,10,10.00
06/13/2005,01:56,1100.75,1100.75,1100.75,1100.75,4,0,4.00
06/13/2005,02:01,1100.50,1100.50,1100.50,1100.50,0,3,3.00
06/13/2005,02:02,1100.50,1100.50,1100.50,1100.50,0,56,56.00
06/13/2005,02:03,1100.50,1100.75,1100.50,1100.50,1,29,30.00
06/13/2005,02:04,1100.25,1100.25,1100.25,1100.25,0,4,4.00
06/13/2005,02:09,1100.00,1100.00,1100.00,1100.00,0,21,21.00
06/13/2005,02:10,1100.00,1100.25,1100.00,1100.00,42,17,59.00
06/13/2005,02:12,1100.00,1100.00,1100.00,1100.00,0,4,4.00
06/13/2005,02:17,1100.25,1100.25,1100.25,1100.25,33,0,33.00
06/13/2005,02:18,1100.25,1100.25,1100.25,1100.25,1,0,1.00
06/13/2005,02:19,1100.25,1100.25,1100.25,1100.25,5,0,5.00
06/13/2005,02:20,1100.50,1100.50,1100.50,1100.50,3,0,3.00
06/13/2005,02:24,1100.25,1100.25,1100.25,1100.25,0,5,5.00
06/13/2005,02:27,1100.50,1100.50,1100.50,1100.50,2,0,2.00
06/13/2005,02:29,1100.25,1100.25,1100.25,1100.25,0,15,15.00
06/13/2005,02:31,1100.25,1100.25,1100.25,1100.25,0,1,1.00
06/13/2005,02:32,1100.25,1100.25,1100.00,1100.00,0,70,70.00
06/13/2005,02:33,1100.00,1100.25,1100.00,1100.00,1,62,63.00
06/13/2005,02:34,1100.25,1100.25,1100.25,1100.25,1,0,1.00
06/13/2005,02:35,1100.00,1100.00,1100.00,1100.00,0,1,1.00
06/13/2005,02:36,1100.25,1100.25,1100.25,1100.25,7,0,7.00
06/13/2005,02:38,1100.50,1100.50,1100.50,1100.50,25,0,25.00
06/13/2005,02:40,1100.50,1100.50,1100.50,1100.50,2,0,2.00
06/13/2005,02:41,1100.50,1100.75,1100.50,1100.75,44,0,44.00
06/13/2005,02:42,1100.75,1101.00,1100.75,1101.00,96,0,96.00
06/13/2005,02:43,1101.00,1101.25,1101.00,1101.00,38,3,41.00
06/13/2005,02:44,1101.00,1101.00,1101.00,1101.00,0,3,3.00
06/13/2005,02:48,1101.25,1101.25,1101.25,1101.25,145,0,145.00
06/13/2005,02:50,1101.00,1101.00,1101.00,1101.00,0,79,79.00
06/13/2005,02:52,1100.75,1100.75,1100.75,1100.75,0,1,1.00
06/13/2005,02:55,1100.75,1100.75,1100.75,1100.75,0,22,22.00
06/13/2005,02:57,1100.75,1100.75,1100.75,1100.75,0,10,10.00
06/13/2005,02:59,1100.75,1100.75,1100.75,1100.75,0,23,23.00
06/13/2005,03:00,1100.75,1100.75,1100.75,1100.75,0,10,10.00
06/13/2005,03:01,1100.50,1100.75,1100.50,1100.75,1,42,43.00
06/13/2005,03:03,1100.75,1100.75,1100.75,1100.75,11,0,11.00
06/13/2005,03:04,1100.75,1100.75,1100.75,1100.75,13,0,13.00
06/13/2005,03:07,1100.50,1100.50,1100.50,1100.50,0,12,12.00
06/13/2005,03:08,1100.50,1100.50,1100.50,1100.50,0,4,4.00
06/13/2005,03:10,1100.25,1100.50,1100.25,1100.50,3,4,7.00
06/13/2005,03:11,1100.50,1100.50,1100.50,1100.50,25,0,25.00
06/13/2005,03:14,1100.25,1100.25,1100.25,1100.25,0,101,101.00
06/13/2005,03:18,1100.50,1100.50,1100.50,1100.50,52,0,52.00
06/13/2005,03:24,1100.25,1100.25,1100.25,1100.25,0,60,60.00
06/13/2005,03:28,1100.00,1100.00,1100.00,1100.00,0,3,3.00
06/13/2005,03:41,1100.25,1100.25,1100.25,1100.25,2,0,2.00
06/13/2005,03:42,1100.25,1100.25,1100.25,1100.25,7,0,7.00
06/13/2005,03:43,1100.25,1100.25,1100.25,1100.25,18,0,18.00
06/13/2005,03:45,1100.25,1100.25,1100.25,1100.25,1,0,1.00
06/13/2005,03:49,1100.25,1100.25,1100.25,1100.25,2,0,2.00
06/13/2005,03:53,1100.25,1100.25,1100.25,1100.25,3,0,3.00
06/13/2005,04:01,1100.25,1100.25,1100.25,1100.25,15,0,15.00
06/13/2005,04:03,1100.50,1100.50,1100.50,1100.50,72,0,72.00
06/13/2005,04:08,1100.25,1100.50,1100.00,1100.50,3,477,480.00
06/13/2005,04:12,1100.00,1100.00,1100.00,1100.00,0,12,12.00
06/13/2005,04:18,1100.25,1100.25,1100.25,1100.25,4,0,4.00
06/13/2005,04:20,1100.50,1100.50,1100.50,1100.50,1,0,1.00
06/13/2005,04:25,1100.50,1100.50,1100.50,1100.50,1,0,1.00
06/13/2005,04:26,1100.25,1100.25,1100.25,1100.25,0,1,1.00
06/13/2005,04:27,1100.25,1100.25,1100.25,1100.25,0,7,7.00
06/13/2005,04:29,1100.00,1100.00,1100.00,1100.00,0,41,41.00
06/13/2005,04:31,1100.00,1100.00,1100.00,1100.00,0,20,20.00
06/13/2005,04:33,1100.00,1100.00,1100.00,1100.00,0,132,132.00
06/13/2005,04:34,1100.00,1100.00,1100.00,1100.00,0,4,4.00
06/13/2005,04:35,1099.75,1100.00,1099.75,1100.00,12,4,16.00
06/13/2005,04:36,1100.00,1100.00,1100.00,1100.00,16,0,16.00
06/13/2005,04:37,1100.00,1100.00,1100.00,1100.00,56,0,56.00
06/13/2005,04:40,1100.00,1100.25,1100.00,1100.25,175,0,175.00
06/13/2005,04:41,1100.00,1100.00,1100.00,1100.00,0,100,100.00
06/13/2005,04:43,1100.00,1100.00,1100.00,1100.00,0,5,5.00
06/13/2005,04:44,1100.00,1100.00,1100.00,1100.00,0,152,152.00
06/13/2005,04:47,1100.00,1100.00,1100.00,1100.00,0,7,7.00
06/13/2005,04:48,1100.00,1100.00,1100.00,1100.00,0,1,1.00
06/13/2005,04:56,1100.00,1100.00,1100.00,1100.00,0,2,2.00
06/13/2005,04:59,1100.00,1100.00,1100.00,1100.00,0,14,14.00
06/13/2005,05:01,1100.00,1100.00,1100.00,1100.00,0,6,6.00
06/13/2005,05:02,1100.00,1100.00,1100.00,1100.00,0,1,1.00
06/13/2005,05:09,1099.75,1099.75,1099.75,1099.75,0,2,2.00
06/13/2005,05:12,1099.75,1099.75,1099.75,1099.75,0,1,1.00
06/13/2005,05:20,1099.75,1099.75,1099.75,1099.75,0,15,15.00
06/13/2005,05:25,1100.00,1100.00,1100.00,1100.00,1,0,1.00
06/13/2005,05:32,1099.75,1099.75,1099.75,1099.75,0,12,12.00
06/13/2005,05:33,1099.75,1099.75,1099.75,1099.75,0,17,17.00
06/13/2005,05:34,1099.50,1099.50,1099.25,1099.50,10,9,19.00
06/13/2005,05:35,1099.25,1099.25,1098.75,1098.75,7,145,152.00
06/13/2005,05:36,1099.00,1099.00,1099.00,1099.00,22,0,22.00
06/13/2005,05:37,1098.75,1099.00,1098.75,1099.00,10,50,60.00
06/13/2005,05:38,1098.75,1098.75,1098.75,1098.75,0,1,1.00
06/13/2005,05:40,1098.75,1098.75,1098.75,1098.75,0,1,1.00
06/13/2005,05:41,1098.75,1098.75,1098.75,1098.75,0,5,5.00
06/13/2005,05:42,1099.00,1099.00,1099.00,1099.00,9,0,9.00
06/13/2005,05:44,1099.00,1099.00,1099.00,1099.00,22,0,22.00
06/13/2005,05:47,1099.25,1099.25,1099.25,1099.25,3,0,3.00
06/13/2005,05:48,1099.00,1099.00,1099.00,1099.00,0,1,1.00
06/13/2005,05:49,1099.00,1099.25,1098.75,1098.75,16,20,36.00
06/13/2005,05:55,1098.75,1098.75,1098.75,1098.75,0,3,3.00
06/13/2005,05:56,1099.00,1099.00,1099.00,1099.00,2,0,2.00
06/13/2005,06:03,1099.00,1099.00,1099.00,1099.00,4,0,4.00
06/13/2005,06:04,1099.00,1099.25,1099.00,1099.25,7,0,7.00
06/13/2005,06:05,1099.25,1099.25,1099.00,1099.00,20,5,25.00
06/13/2005,06:08,1098.75,1099.00,1098.75,1099.00,2,4,6.00
06/13/2005,06:09,1099.00,1099.00,1099.00,1099.00,2,0,2.00
06/13/2005,06:10,1099.00,1099.00,1099.00,1099.00,6,0,6.00
06/13/2005,06:12,1099.00,1099.00,1099.00,1099.00,1,0,1.00
06/13/2005,06:15,1098.75,1098.75,1098.75,1098.75,0,1,1.00
06/13/2005,06:17,1099.00,1099.00,1099.00,1099.00,1,0,1.00
06/13/2005,06:18,1098.75,1098.75,1098.75,1098.75,0,2,2.00
06/13/2005,06:20,1098.75,1098.75,1098.50,1098.50,0,12,12.00
06/13/2005,06:21,1098.25,1098.50,1098.25,1098.50,1,13,14.00
06/13/2005,06:22,1098.50,1098.75,1098.50,1098.75,7,0,7.00
06/13/2005,06:23,1098.50,1098.75,1098.50,1098.75,4,7,11.00
06/13/2005,06:24,1098.50,1098.50,1098.50,1098.50,0,11,11.00
06/13/2005,06:26,1098.25,1098.25,1098.25,1098.25,0,1,1.00
06/13/2005,06:27,1098.50,1098.75,1098.50,1098.75,26,0,26.00
06/13/2005,06:29,1098.75,1098.75,1098.75,1098.75,1,0,1.00
06/13/2005,06:33,1098.50,1098.50,1098.50,1098.50,0,286,286.00
06/13/2005,06:35,1098.25,1098.50,1098.25,1098.50,12,2,14.00
06/13/2005,06:36,1098.50,1098.50,1098.50,1098.50,205,0,205.00
06/13/2005,06:38,1098.50,1098.75,1098.50,1098.50,31,1,32.00
06/13/2005,06:41,1098.50,1098.50,1098.50,1098.50,0,30,30.00
06/13/2005,06:43,1098.50,1098.50,1098.50,1098.50,0,10,10.00
06/13/2005,06:44,1098.50,1098.50,1098.50,1098.50,0,10,10.00
06/13/2005,06:45,1098.25,1098.25,1098.25,1098.25,0,1,1.00
06/13/2005,06:46,1098.50,1098.50,1098.25,1098.25,300,1,301.00
06/13/2005,06:47,1098.50,1098.50,1098.50,1098.50,5,0,5.00
06/13/2005,06:48,1098.25,1098.25,1098.25,1098.25,0,9,9.00
06/13/2005,06:51,1098.25,1098.25,1098.25,1098.25,0,3,3.00
06/13/2005,06:53,1098.50,1098.50,1098.50,1098.50,231,0,231.00
06/13/2005,06:56,1098.75,1098.75,1098.75,1098.75,15,0,15.00
06/13/2005,06:57,1098.75,1098.75,1098.75,1098.75,11,0,11.00
06/13/2005,07:00,1098.50,1098.50,1098.50,1098.50,0,42,42.00
06/13/2005,07:04,1098.50,1098.50,1098.50,1098.50,0,3,3.00
06/13/2005,07:05,1098.50,1098.75,1098.50,1098.50,100,5,105.00
06/13/2005,07:06,1098.50,1098.75,1098.50,1098.50,299,2,301.00
06/13/2005,07:07,1098.50,1098.75,1098.50,1098.50,100,318,418.00
06/13/2005,07:08,1098.50,1098.50,1098.25,1098.25,0,60,60.00
06/13/2005,07:09,1098.50,1098.50,1098.25,1098.25,55,22,77.00
06/13/2005,07:10,1098.25,1098.25,1098.25,1098.25,0,44,44.00
06/13/2005,07:11,1098.00,1098.00,1097.75,1097.75,0,26,26.00
06/13/2005,07:12,1098.00,1098.00,1098.00,1098.00,5,0,5.00
06/13/2005,07:13,1098.00,1098.00,1098.00,1098.00,3,0,3.00
06/13/2005,07:14,1097.75,1098.00,1097.75,1098.00,5,1,6.00
06/13/2005,07:15,1097.75,1097.75,1097.75,1097.75,0,49,49.00
06/13/2005,07:17,1098.00,1098.00,1098.00,1098.00,40,0,40.00
06/13/2005,07:18,1098.00,1098.00,1098.00,1098.00,70,0,70.00
06/13/2005,07:21,1098.00,1098.00,1097.75,1097.75,1,2,3.00
06/13/2005,07:24,1098.25,1098.25,1098.25,1098.25,3,0,3.00
06/13/2005,07:26,1098.00,1098.00,1098.00,1098.00,0,17,17.00
06/13/2005,07:27,1098.00,1098.00,1098.00,1098.00,0,2,2.00
06/13/2005,07:29,1098.25,1098.25,1098.25,1098.25,8,0,8.00
06/13/2005,07:32,1098.25,1098.25,1098.25,1098.25,13,0,13.00
06/13/2005,07:33,1098.50,1098.50,1098.25,1098.25,2,1,3.00
06/13/2005,07:35,1098.50,1098.50,1098.50,1098.50,2,0,2.00
06/13/2005,07:36,1098.50,1098.50,1098.50,1098.50,1,0,1.00
06/13/2005,07:38,1098.50,1098.75,1098.50,1098.50,101,1,102.00
06/13/2005,07:39,1098.50,1098.50,1098.50,1098.50,0,8,8.00
06/13/2005,07:40,1098.25,1098.25,1098.25,1098.25,0,1,1.00
06/13/2005,07:42,1098.50,1098.50,1098.50,1098.50,1,0,1.00
06/13/2005,07:45,1098.50,1098.50,1098.25,1098.25,1,111,112.00
06/13/2005,07:46,1098.25,1098.25,1098.25,1098.25,0,1,1.00
06/13/2005,07:48,1098.25,1098.50,1098.25,1098.50,20,1,21.00
06/13/2005,07:49,1098.50,1098.50,1098.25,1098.25,110,21,131.00
06/13/2005,07:50,1098.50,1098.50,1098.50,1098.50,50,0,50.00
06/13/2005,07:51,1098.25,1098.25,1098.25,1098.25,0,40,40.00
06/13/2005,07:52,1098.25,1098.50,1098.25,1098.50,1,1,2.00
06/13/2005,07:54,1098.25,1098.25,1098.25,1098.25,0,3,3.00
06/13/2005,07:55,1098.50,1098.50,1098.50,1098.50,3,0,3.00
06/13/2005,07:56,1098.25,1098.25,1098.25,1098.25,0,1,1.00
06/13/2005,07:59,1098.25,1098.25,1098.00,1098.00,0,222,222.00
06/13/2005,08:00,1098.00,1098.00,1098.00,1098.00,0,3,3.00
06/13/2005,08:01,1098.00,1098.00,1098.00,1098.00,0,17,17.00
06/13/2005,08:06,1098.00,1098.00,1098.00,1098.00,0,5,5.00
06/13/2005,08:07,1098.00,1098.00,1098.00,1098.00,0,5,5.00
06/13/2005,08:08,1098.00,1098.00,1098.00,1098.00,0,5,5.00
06/13/2005,08:09,1098.25,1098.25,1098.25,1098.25,12,0,12.00
06/13/2005,08:12,1098.25,1098.25,1098.00,1098.00,1,4,5.00
06/13/2005,08:13,1098.00,1098.00,1098.00,1098.00,0,4,4.00
06/13/2005,08:14,1098.00,1098.25,1098.00,1098.25,2,10,12.00
06/13/2005,08:15,1097.75,1097.75,1097.50,1097.50,0,105,105.00
06/13/2005,08:16,1097.50,1097.50,1097.25,1097.25,0,206,206.00
06/13/2005,08:17,1097.25,1097.25,1096.75,1096.75,0,53,53.00
06/13/2005,08:18,1096.75,1097.25,1096.75,1097.00,40,16,56.00
06/13/2005,08:19,1097.25,1097.50,1097.00,1097.00,53,184,237.00
06/13/2005,08:20,1097.25,1097.25,1097.00,1097.00,1,10,11.00
06/13/2005,08:21,1097.25,1097.25,1097.25,1097.25,5,0,5.00
06/13/2005,08:22,1097.25,1097.25,1097.00,1097.00,2,1,3.00
06/13/2005,08:23,1097.00,1097.25,1097.00,1097.00,6,6,12.00
06/13/2005,08:24,1097.25,1097.50,1097.25,1097.50,21,47,68.00
06/13/2005,08:25,1097.25,1097.25,1097.25,1097.25,0,2,2.00
06/13/2005,08:26,1097.25,1097.25,1097.25,1097.25,0,2,2.00
06/13/2005,08:27,1097.50,1097.50,1097.50,1097.50,18,0,18.00
06/13/2005,08:29,1097.25,1097.25,1097.25,1097.25,0,1,1.00
06/13/2005,08:30,1097.50,1097.50,1097.25,1097.25,2,3,5.00
06/13/2005,08:31,1097.25,1097.75,1096.75,1097.25,288,183,471.00
06/13/2005,08:32,1097.50,1097.75,1097.25,1097.75,188,26,214.00
06/13/2005,08:33,1098.00,1098.50,1097.75,1098.50,312,97,409.00
06/13/2005,08:34,1098.50,1099.00,1098.25,1099.00,402,102,504.00
06/13/2005,08:35,1099.00,1099.25,1098.75,1099.00,36,211,247.00
06/13/2005,08:36,1099.00,1099.00,1098.75,1098.75,2,76,78.00
06/13/2005,08:37,1099.00,1099.00,1098.25,1098.75,80,151,231.00
06/13/2005,08:38,1098.50,1098.50,1098.25,1098.50,182,294,476.00
06/13/2005,08:39,1098.50,1098.50,1097.75,1097.75,7,148,155.00
06/13/2005,08:40,1097.75,1097.75,1097.50,1097.75,87,126,213.00
06/13/2005,08:41,1097.50,1097.75,1097.50,1097.75,18,60,78.00
06/13/2005,08:42,1097.75,1097.75,1097.50,1097.75,25,5,30.00
06/13/2005,08:43,1098.00,1098.00,1097.50,1097.75,3,207,210.00
06/13/2005,08:44,1098.00,1098.00,1098.00,1098.00,19,0,19.00
06/13/2005,08:45,1098.00,1098.00,1097.75,1097.75,103,45,148.00
06/13/2005,08:46,1097.50,1097.50,1097.00,1097.25,29,247,276.00
06/13/2005,08:47,1097.25,1097.50,1096.75,1097.00,129,548,677.00
06/13/2005,08:48,1096.75,1097.00,1096.50,1096.50,80,106,186.00
06/13/2005,08:49,1096.50,1097.00,1096.50,1097.00,184,43,227.00
06/13/2005,08:50,1097.00,1097.00,1096.75,1097.00,7,9,16.00
06/13/2005,08:51,1097.00,1097.25,1097.00,1097.25,108,2,110.00
06/13/2005,08:52,1097.25,1097.50,1097.25,1097.50,60,0,60.00
06/13/2005,08:53,1097.50,1097.50,1097.00,1097.50,44,91,135.00
06/13/2005,08:54,1097.50,1098.00,1097.25,1098.00,92,63,155.00
06/13/2005,08:55,1097.75,1098.00,1097.75,1098.00,6,44,50.00
06/13/2005,08:56,1098.00,1098.00,1097.50,1097.75,7,53,60.00
06/13/2005,08:57,1097.50,1097.75,1097.50,1097.75,151,7,158.00
06/13/2005,08:58,1097.75,1097.75,1097.50,1097.50,28,117,145.00
06/13/2005,08:59,1097.50,1097.75,1097.50,1097.50,2,48,50.00
06/13/2005,09:00,1097.50,1097.50,1097.50,1097.50,0,24,24.00
06/13/2005,09:01,1097.50,1097.50,1097.25,1097.25,32,26,58.00
06/13/2005,09:02,1097.25,1097.25,1097.00,1097.25,52,51,103.00
06/13/2005,09:03,1097.50,1097.75,1097.50,1097.50,75,5,80.00
06/13/2005,09:04,1097.50,1097.50,1097.50,1097.50,0,27,27.00
06/13/2005,09:05,1097.50,1097.75,1097.50,1097.50,7,138,145.00
06/13/2005,09:06,1097.25,1097.25,1096.75,1096.75,204,632,836.00
06/13/2005,09:07,1096.75,1096.75,1096.25,1096.25,103,233,336.00
06/13/2005,09:08,1096.50,1096.50,1096.00,1096.25,42,256,298.00
06/13/2005,09:09,1096.25,1096.75,1096.25,1096.75,85,4,89.00
06/13/2005,09:10,1097.00,1097.00,1096.75,1096.75,4,118,122.00
06/13/2005,09:11,1096.75,1097.00,1096.50,1096.75,48,97,145.00
06/13/2005,09:12,1096.75,1097.00,1096.75,1096.75,8,2,10.00
06/13/2005,09:13,1097.00,1097.00,1096.75,1096.75,21,190,211.00
06/13/2005,09:14,1097.00,1097.00,1096.75,1096.75,2,1,3.00
06/13/2005,09:15,1097.00,1097.00,1096.50,1096.50,53,62,115.00
06/13/2005,09:16,1096.50,1097.00,1096.50,1097.00,120,46,166.00
06/13/2005,09:17,1097.00,1097.50,1097.00,1097.25,302,1,303.00
06/13/2005,09:18,1097.50,1097.50,1097.25,1097.25,89,111,200.00
06/13/2005,09:19,1097.25,1097.50,1097.25,1097.50,106,86,192.00
06/13/2005,09:20,1097.50,1097.50,1097.25,1097.50,352,4,356.00
06/13/2005,09:21,1097.75,1098.00,1097.75,1098.00,138,2,140.00
06/13/2005,09:22,1098.00,1098.00,1097.25,1097.50,49,122,171.00
06/13/2005,09:23,1097.50,1097.50,1097.50,1097.50,8,0,8.00
06/13/2005,09:24,1097.75,1098.00,1097.75,1097.75,15,13,28.00
06/13/2005,09:25,1098.00,1098.00,1097.75,1097.75,19,2,21.00
06/13/2005,09:26,1097.75,1098.00,1097.75,1097.75,26,46,72.00
06/13/2005,09:27,1097.75,1097.75,1097.25,1097.25,13,93,106.00
06/13/2005,09:28,1097.50,1097.75,1097.50,1097.75,72,0,72.00
06/13/2005,09:29,1097.75,1098.00,1097.75,1097.75,80,97,177.00
06/13/2005,09:30,1097.75,1098.00,1097.75,1098.00,120,3,123.00
06/13/2005,09:31,1098.00,1099.25,1098.00,1099.25,491,7,498.00
06/13/2005,09:32,1099.50,1100.25,1099.50,1100.25,471,43,514.00
06/13/2005,09:33,1100.00,1100.25,1099.75,1099.75,20,138,158.00
06/13/2005,09:34,1099.75,1100.25,1099.75,1100.00,240,35,275.00
06/13/2005,09:35,1100.00,1100.25,1100.00,1100.25,207,85,292.00
06/13/2005,09:36,1100.25,1101.25,1100.00,1101.25,539,197,736.00
06/13/2005,09:37,1101.00,1101.25,1100.75,1101.00,105,144,249.00
06/13/2005,09:38,1101.00,1101.50,1101.00,1101.50,253,2,255.00
06/13/2005,09:39,1101.75,1102.25,1101.50,1102.00,264,60,324.00
06/13/2005,09:40,1102.00,1102.00,1101.75,1101.75,23,473,496.00
06/13/2005,09:41,1101.75,1102.25,1101.75,1102.25,118,46,164.00
06/13/2005,09:42,1102.00,1102.00,1101.75,1102.00,55,88,143.00
06/13/2005,09:43,1102.00,1102.25,1101.75,1102.00,136,29,165.00
06/13/2005,09:44,1102.25,1103.25,1102.25,1103.00,325,151,476.00
06/13/2005,09:45,1103.00,1103.00,1102.75,1102.75,171,26,197.00
06/13/2005,09:46,1103.00,1104.00,1103.00,1103.75,399,302,701.00
06/13/2005,09:47,1103.75,1103.75,1103.50,1103.50,22,302,324.00
06/13/2005,09:48,1103.50,1103.50,1103.50,1103.50,0,115,115.00
06/13/2005,09:49,1103.50,1103.75,1103.50,1103.75,87,188,275.00
06/13/2005,09:50,1104.00,1104.50,1103.75,1104.50,418,84,502.00
06/13/2005,09:51,1104.25,1104.75,1104.00,1104.00,25,188,213.00
06/13/2005,09:52,1104.00,1104.25,1103.75,1103.75,134,49,183.00
06/13/2005,09:53,1104.00,1104.00,1103.75,1104.00,177,29,206.00
06/13/2005,09:54,1104.00,1104.00,1103.75,1103.75,229,35,264.00
06/13/2005,09:55,1103.75,1104.00,1103.50,1103.75,9,33,42.00
06/13/2005,09:56,1103.75,1104.00,1103.50,1104.00,73,60,133.00
06/13/2005,09:57,1104.00,1104.25,1104.00,1104.00,28,10,38.00
06/13/2005,09:58,1104.00,1104.25,1104.00,1104.00,22,17,39.00
06/13/2005,09:59,1104.25,1104.25,1103.75,1103.75,28,65,93.00
06/13/2005,10:00,1103.75,1105.00,1103.75,1105.00,335,195,530.00
06/13/2005,10:01,1105.00,1105.50,1105.00,1105.00,683,190,873.00
06/13/2005,10:02,1105.25,1105.50,1104.75,1104.75,52,73,125.00
06/13/2005,10:03,1104.75,1105.25,1104.75,1105.00,67,14,81.00
06/13/2005,10:04,1105.00,1105.25,1105.00,1105.00,5,69,74.00
06/13/2005,10:05,1105.00,1105.75,1105.00,1105.75,737,47,784.00
06/13/2005,10:06,1105.75,1105.75,1105.25,1105.50,174,122,296.00
06/13/2005,10:07,1105.50,1106.50,1105.50,1106.50,327,187,514.00
06/13/2005,10:08,1106.25,1108.25,1106.25,1108.25,1548,153,1701.00
06/13/2005,10:09,1108.00,1108.50,1107.75,1108.00,131,326,457.00
06/13/2005,10:10,1108.00,1108.25,1108.00,1108.00,280,35,315.00
06/13/2005,10:11,1108.25,1108.25,1107.75,1107.75,297,87,384.00
06/13/2005,10:12,1107.50,1107.75,1107.50,1107.75,34,69,103.00
06/13/2005,10:13,1107.50,1107.75,1107.25,1107.50,115,256,371.00
06/13/2005,10:14,1107.25,1107.50,1107.00,1107.00,54,222,276.00
06/13/2005,10:15,1107.25,1107.50,1107.25,1107.25,141,136,277.00
06/13/2005,10:16,1107.25,1107.50,1107.00,1107.25,15,45,60.00
06/13/2005,10:17,1107.25,1107.25,1106.75,1107.00,109,35,144.00
06/13/2005,10:18,1107.00,1107.25,1106.75,1106.75,145,50,195.00
06/13/2005,10:19,1106.75,1107.00,1106.75,1106.75,15,130,145.00
06/13/2005,10:20,1106.75,1107.25,1106.75,1106.75,99,91,190.00
06/13/2005,10:21,1106.75,1107.00,1106.50,1106.75,212,115,327.00
06/13/2005,10:22,1106.75,1106.75,1106.75,1106.75,162,0,162.00
06/13/2005,10:23,1107.00,1107.00,1106.75,1107.00,70,31,101.00
06/13/2005,10:24,1107.00,1107.00,1106.75,1106.75,32,105,137.00
06/13/2005,10:25,1106.75,1107.25,1106.75,1107.25,293,2,295.00
06/13/2005,10:26,1107.25,1107.25,1107.00,1107.00,25,27,52.00
06/13/2005,10:27,1107.00,1107.25,1107.00,1107.25,99,43,142.00
06/13/2005,10:28,1107.25,1107.25,1107.25,1107.25,23,0,23.00
06/13/2005,10:29,1107.00,1107.25,1107.00,1107.25,53,2,55.00
06/13/2005,10:30,1107.50,1107.50,1107.25,1107.25,8,119,127.00
06/13/2005,10:31,1107.25,1107.75,1107.25,1107.50,243,314,557.00
06/13/2005,10:32,1107.50,1107.50,1107.25,1107.25,75,48,123.00
06/13/2005,10:33,1107.50,1107.50,1107.00,1107.00,2,101,103.00
06/13/2005,10:34,1107.00,1107.25,1107.00,1107.25,29,5,34.00
06/13/2005,10:35,1107.25,1107.25,1107.00,1107.25,113,60,173.00
06/13/2005,10:36,1107.25,1107.25,1107.00,1107.00,1,2,3.00
06/13/2005,10:37,1107.00,1107.00,1107.00,1107.00,0,90,90.00
06/13/2005,10:38,1106.75,1107.00,1106.75,1106.75,122,57,179.00
06/13/2005,10:39,1107.00,1107.25,1107.00,1107.25,195,0,195.00
06/13/2005,10:40,1107.00,1107.00,1107.00,1107.00,0,97,97.00
06/13/2005,10:41,1107.00,1107.25,1106.75,1106.75,3,97,100.00
06/13/2005,10:42,1106.75,1106.75,1106.50,1106.75,49,19,68.00
06/13/2005,10:43,1106.75,1106.75,1106.25,1106.25,4,185,189.00
06/13/2005,10:44,1106.25,1106.25,1106.00,1106.00,121,32,153.00
06/13/2005,10:45,1106.00,1106.25,1106.00,1106.25,181,2,183.00
06/13/2005,10:46,1106.25,1106.25,1106.00,1106.00,68,13,81.00
06/13/2005,10:47,1106.00,1106.50,1106.00,1106.50,384,4,388.00
06/13/2005,10:48,1106.50,1106.50,1106.25,1106.25,14,45,59.00
06/13/2005,10:49,1106.25,1106.25,1106.25,1106.25,0,181,181.00
06/13/2005,10:50,1106.50,1107.00,1106.50,1106.50,394,63,457.00
06/13/2005,10:51,1106.50,1107.00,1106.25,1107.00,258,21,279.00
06/13/2005,10:52,1106.75,1107.00,1106.75,1106.75,3,103,106.00
06/13/2005,10:53,1106.75,1107.00,1106.75,1107.00,3,1,4.00
06/13/2005,10:54,1107.00,1107.00,1107.00,1107.00,7,0,7.00
06/13/2005,10:55,1107.00,1107.25,1106.75,1106.75,56,11,67.00
06/13/2005,10:56,1106.75,1107.00,1106.50,1106.75,25,127,152.00
06/13/2005,10:57,1106.75,1107.00,1106.75,1106.75,6,149,155.00
06/13/2005,10:58,1106.50,1107.00,1106.50,1106.75,5,6,11.00
06/13/2005,10:59,1106.75,1106.75,1106.50,1106.50,0,149,149.00
06/13/2005,11:00,1106.75,1107.00,1106.50,1106.50,88,35,123.00
06/13/2005,11:01,1106.50,1107.00,1106.50,1106.50,60,31,91.00
06/13/2005,11:02,1106.75,1106.75,1106.50,1106.50,50,28,78.00
06/13/2005,11:03,1106.50,1107.00,1106.50,1107.00,40,16,56.00
06/13/2005,11:04,1106.75,1106.75,1106.50,1106.50,0,79,79.00
06/13/2005,11:05,1106.50,1106.50,1106.50,1106.50,0,51,51.00
06/13/2005,11:06,1106.25,1106.75,1106.25,1106.50,55,152,207.00
06/13/2005,11:07,1106.50,1106.50,1106.50,1106.50,0,15,15.00
06/13/2005,11:08,1106.50,1106.50,1106.50,1106.50,0,126,126.00
06/13/2005,11:09,1106.50,1106.50,1106.25,1106.25,0,9,9.00
06/13/2005,11:10,1106.50,1106.50,1106.00,1106.00,20,69,89.00
06/13/2005,11:11,1105.75,1105.75,1105.75,1105.75,0,1,1.00
06/13/2005,11:12,1106.00,1106.00,1105.75,1105.75,162,3,165.00
06/13/2005,11:13,1105.75,1106.00,1105.75,1105.75,13,149,162.00
06/13/2005,11:14,1105.50,1106.00,1105.50,1105.50,65,46,111.00
06/13/2005,11:15,1105.50,1105.75,1105.50,1105.75,5,3,8.00
06/13/2005,11:16,1105.50,1105.50,1105.00,1105.25,27,62,89.00
06/13/2005,11:17,1105.50,1105.50,1105.00,1105.00,128,23,151.00
06/13/2005,11:18,1105.00,1105.25,1104.75,1105.25,74,51,125.00
06/13/2005,11:19,1105.00,1105.25,1104.75,1105.25,75,174,249.00
06/13/2005,11:20,1105.50,1105.50,1105.25,1105.25,3,37,40.00
06/13/2005,11:21,1105.25,1105.25,1105.25,1105.25,0,12,12.00
06/13/2005,11:22,1105.25,1105.25,1104.75,1105.00,34,36,70.00
06/13/2005,11:23,1105.00,1105.00,1104.75,1104.75,22,104,126.00
06/13/2005,11:24,1105.00,1105.50,1105.00,1105.50,430,0,430.00
06/13/2005,11:25,1105.75,1105.75,1105.75,1105.75,127,0,127.00
06/13/2005,11:26,1105.50,1105.75,1105.25,1105.50,65,74,139.00
06/13/2005,11:27,1105.50,1105.50,1105.50,1105.50,16,0,16.00
06/13/2005,11:28,1105.25,1105.75,1105.25,1105.75,85,2,87.00
06/13/2005,11:29,1105.75,1106.00,1105.75,1106.00,59,0,59.00
06/13/2005,11:30,1106.00,1106.00,1106.00,1106.00,125,0,125.00
06/13/2005,11:31,1106.00,1106.00,1105.75,1106.00,135,56,191.00
06/13/2005,11:32,1105.75,1106.00,1105.50,1106.00,23,40,63.00
06/13/2005,11:33,1106.00,1106.00,1106.00,1106.00,91,0,91.00
06/13/2005,11:34,1105.75,1105.75,1105.75,1105.75,0,1,1.00
06/13/2005,11:37,1105.75,1105.75,1105.75,1105.75,0,1,1.00
06/13/2005,11:38,1105.75,1106.00,1105.75,1105.75,11,3,14.00
06/13/2005,11:39,1105.75,1105.75,1105.50,1105.50,0,52,52.00
06/13/2005,11:40,1105.50,1105.50,1105.25,1105.25,0,124,124.00
06/13/2005,11:41,1105.25,1105.25,1104.75,1105.00,68,42,110.00
06/13/2005,11:42,1105.00,1105.00,1104.00,1104.50,42,231,273.00
06/13/2005,11:43,1104.25,1105.00,1104.00,1105.00,158,48,206.00
06/13/2005,11:44,1105.00,1105.25,1105.00,1105.00,44,1,45.00
06/13/2005,11:45,1105.00,1105.75,1105.00,1105.75,157,1,158.00
06/13/2005,11:46,1105.75,1106.00,1105.75,1106.00,40,5,45.00
06/13/2005,11:47,1105.75,1105.75,1105.50,1105.50,5,36,41.00
06/13/2005,11:48,1105.50,1105.50,1105.25,1105.50,52,3,55.00
06/13/2005,11:51,1105.75,1105.75,1105.50,1105.75,21,26,47.00
06/13/2005,11:52,1105.75,1105.75,1105.50,1105.50,10,2,12.00
06/13/2005,11:53,1105.50,1105.75,1105.50,1105.50,21,2,23.00
06/13/2005,11:54,1105.75,1106.75,1105.75,1106.75,144,11,155.00
06/13/2005,11:55,1106.75,1106.75,1106.25,1106.25,26,213,239.00
06/13/2005,11:56,1106.25,1106.25,1106.25,1106.25,0,7,7.00
06/13/2005,11:57,1106.25,1106.75,1106.25,1106.25,81,105,186.00
06/13/2005,11:58,1106.25,1106.25,1106.00,1106.00,0,10,10.00
06/13/2005,11:59,1106.00,1106.25,1106.00,1106.00,4,51,55.00
06/13/2005,12:00,1106.00,1106.00,1105.50,1105.50,0,32,32.00
06/13/2005,12:02,1105.50,1105.75,1105.50,1105.75,40,114,154.00
06/13/2005,12:03,1105.75,1105.75,1105.75,1105.75,25,0,25.00
06/13/2005,12:04,1105.75,1105.75,1105.75,1105.75,11,0,11.00
06/13/2005,12:05,1106.00,1106.00,1106.00,1106.00,16,0,16.00
06/13/2005,12:06,1106.00,1106.75,1106.00,1106.50,507,5,512.00
06/13/2005,12:07,1106.50,1106.50,1106.25,1106.25,0,69,69.00
06/13/2005,12:08,1106.25,1106.25,1106.00,1106.00,1,54,55.00
06/13/2005,12:09,1105.75,1105.75,1105.75,1105.75,0,16,16.00
06/13/2005,12:10,1105.75,1106.00,1105.75,1105.75,4,4,8.00
06/13/2005,12:11,1105.75,1105.75,1105.50,1105.75,1,23,24.00
06/13/2005,12:12,1105.50,1105.75,1105.50,1105.50,15,3,18.00
06/13/2005,12:13,1105.50,1105.50,1105.25,1105.50,3,20,23.00
06/13/2005,12:14,1105.50,1105.50,1105.25,1105.50,15,20,35.00
06/13/2005,12:15,1105.50,1105.50,1105.25,1105.25,1,3,4.00
06/13/2005,12:16,1105.25,1105.25,1105.00,1105.25,2,31,33.00
06/13/2005,12:17,1105.00,1105.25,1105.00,1105.25,14,1,15.00
06/13/2005,12:18,1105.50,1106.00,1105.50,1105.75,184,6,190.00
06/13/2005,12:19,1105.75,1105.75,1105.75,1105.75,0,41,41.00
06/13/2005,12:20,1105.50,1105.50,1105.25,1105.25,0,134,134.00
06/13/2005,12:21,1105.75,1105.75,1105.50,1105.50,22,3,25.00
06/13/2005,12:22,1105.75,1105.75,1105.75,1105.75,48,0,48.00
06/13/2005,12:23,1105.75,1105.75,1105.75,1105.75,11,0,11.00
06/13/2005,12:24,1105.75,1105.75,1105.75,1105.75,2,0,2.00
06/13/2005,12:25,1105.75,1105.75,1105.50,1105.50,7,93,100.00
06/13/2005,12:26,1106.00,1106.25,1106.00,1106.25,62,10,72.00
06/13/2005,12:27,1106.00,1106.50,1106.00,1106.00,56,32,88.00
06/13/2005,12:28,1106.00,1106.25,1105.50,1105.50,21,132,153.00
06/13/2005,12:29,1105.50,1105.75,1105.50,1105.75,8,1,9.00
06/13/2005,12:30,1106.00,1106.00,1106.00,1106.00,60,0,60.00
06/13/2005,12:31,1106.00,1106.00,1105.75,1105.75,10,17,27.00
06/13/2005,12:33,1106.00,1106.25,1106.00,1106.25,35,0,35.00
06/13/2005,12:34,1106.00,1106.00,1105.50,1105.50,0,135,135.00
06/13/2005,12:35,1105.50,1105.50,1105.00,1105.25,100,70,170.00
06/13/2005,12:36,1105.25,1105.50,1105.25,1105.50,54,0,54.00
06/13/2005,12:37,1105.50,1105.50,1105.50,1105.50,44,0,44.00
06/13/2005,12:38,1105.50,1105.50,1105.50,1105.50,147,0,147.00
06/13/2005,12:39,1105.50,1105.50,1105.25,1105.25,217,20,237.00
06/13/2005,12:40,1105.25,1105.25,1105.25,1105.25,0,2,2.00
06/13/2005,12:41,1105.25,1105.25,1105.25,1105.25,0,188,188.00
06/13/2005,12:42,1105.00,1105.25,1105.00,1105.25,9,20,29.00
06/13/2005,12:43,1105.25,1105.25,1105.25,1105.25,17,0,17.00
06/13/2005,12:44,1105.25,1105.25,1105.25,1105.25,10,0,10.00
06/13/2005,12:45,1105.00,1105.25,1105.00,1105.25,55,17,72.00
06/13/2005,12:47,1105.00,1105.00,1105.00,1105.00,0,1,1.00
06/13/2005,12:48,1105.00,1105.00,1105.00,1105.00,0,34,34.00
06/13/2005,12:49,1105.00,1105.00,1105.00,1105.00,0,13,13.00
06/13/2005,12:50,1105.00,1105.00,1104.75,1104.75,0,110,110.00
06/13/2005,12:51,1104.75,1104.75,1104.50,1104.50,0,18,18.00
06/13/2005,12:52,1104.50,1104.50,1104.25,1104.25,0,74,74.00
06/13/2005,12:53,1104.25,1104.75,1104.25,1104.75,6,3,9.00
06/13/2005,12:54,1104.75,1104.75,1104.75,1104.75,1,0,1.00
06/13/2005,12:55,1104.50,1105.00,1104.50,1105.00,45,1,46.00
06/13/2005,12:56,1105.00,1105.00,1103.00,1104.00,611,359,970.00
06/13/2005,12:57,1103.75,1103.75,1103.50,1103.75,299,112,411.00
06/13/2005,12:58,1103.75,1103.75,1103.25,1103.75,168,33,201.00
06/13/2005,12:59,1103.75,1104.00,1103.75,1103.75,73,35,108.00
06/13/2005,13:00,1103.50,1103.50,1103.25,1103.25,0,66,66.00
06/13/2005,13:01,1103.50,1103.50,1103.25,1103.50,11,43,54.00
06/13/2005,13:02,1103.50,1103.50,1102.75,1102.75,3,149,152.00
06/13/2005,13:03,1102.50,1103.25,1102.50,1103.25,199,28,227.00
06/13/2005,13:04,1103.75,1103.75,1103.25,1103.50,178,53,231.00
06/13/2005,13:05,1103.25,1103.50,1103.25,1103.25,1,125,126.00
06/13/2005,13:06,1103.50,1103.75,1103.50,1103.75,85,5,90.00
06/13/2005,13:07,1103.75,1103.75,1103.50,1103.50,88,81,169.00
06/13/2005,13:08,1103.75,1105.25,1103.75,1104.75,351,160,511.00
06/13/2005,13:09,1104.50,1105.00,1104.50,1104.75,56,53,109.00
06/13/2005,13:10,1104.75,1105.00,1104.50,1104.50,6,81,87.00
06/13/2005,13:11,1104.75,1105.25,1104.50,1104.75,91,30,121.00
06/13/2005,13:12,1104.75,1105.00,1104.75,1105.00,11,0,11.00
06/13/2005,13:13,1104.75,1104.75,1104.50,1104.75,2,16,18.00
06/13/2005,13:14,1104.75,1104.75,1104.50,1104.50,21,1,22.00
06/13/2005,13:15,1104.50,1104.50,1103.50,1103.50,0,106,106.00
06/13/2005,13:16,1103.75,1104.00,1103.75,1104.00,45,2,47.00
06/13/2005,13:17,1103.75,1103.75,1103.25,1103.50,19,110,129.00
06/13/2005,13:18,1103.75,1103.75,1103.25,1103.25,15,39,54.00
06/13/2005,13:19,1103.25,1103.25,1102.75,1102.75,0,100,100.00
06/13/2005,13:20,1102.75,1103.50,1102.75,1103.25,12,6,18.00
06/13/2005,13:21,1103.25,1103.25,1102.75,1103.00,47,101,148.00
06/13/2005,13:22,1102.75,1103.25,1102.75,1103.25,256,1,257.00
06/13/2005,13:23,1103.25,1103.75,1103.25,1103.75,114,2,116.00
06/13/2005,13:24,1103.75,1103.75,1103.50,1103.50,52,47,99.00
06/13/2005,13:25,1103.50,1103.75,1103.50,1103.75,24,2,26.00
06/13/2005,13:26,1103.75,1103.75,1103.50,1103.75,74,8,82.00
06/13/2005,13:27,1103.75,1103.75,1103.75,1103.75,26,0,26.00
06/13/2005,13:28,1103.75,1103.75,1103.75,1103.75,5,0,5.00
06/13/2005,13:29,1103.50,1103.50,1103.25,1103.25,0,118,118.00
06/13/2005,13:30,1103.25,1103.50,1102.75,1103.00,127,203,330.00
06/13/2005,13:31,1103.00,1103.00,1101.75,1102.25,88,342,430.00
06/13/2005,13:32,1102.25,1102.75,1102.25,1102.50,126,92,218.00
06/13/2005,13:33,1102.25,1102.25,1102.00,1102.25,66,159,225.00
06/13/2005,13:34,1102.25,1102.25,1102.25,1102.25,95,0,95.00
06/13/2005,13:35,1102.50,1103.00,1102.25,1103.00,32,33,65.00
06/13/2005,13:36,1102.75,1103.00,1102.75,1103.00,136,65,201.00
06/13/2005,13:37,1102.75,1104.50,1102.75,1104.00,491,230,721.00
06/13/2005,13:38,1104.00,1104.00,1103.75,1103.75,27,56,83.00
06/13/2005,13:39,1103.75,1103.75,1103.50,1103.50,0,73,73.00
06/13/2005,13:40,1103.25,1103.25,1103.25,1103.25,0,50,50.00
06/13/2005,13:41,1103.75,1104.00,1103.50,1104.00,11,1,12.00
06/13/2005,13:42,1103.50,1103.50,1103.50,1103.50,0,23,23.00
06/13/2005,13:43,1103.50,1103.50,1103.50,1103.50,0,1,1.00
06/13/2005,13:44,1103.50,1104.00,1103.50,1104.00,61,1,62.00
06/13/2005,13:45,1104.25,1104.50,1103.50,1103.75,45,137,182.00
06/13/2005,13:46,1103.50,1103.50,1103.25,1103.25,6,64,70.00
06/13/2005,13:47,1103.50,1103.75,1103.50,1103.50,34,7,41.00
06/13/2005,13:48,1103.50,1103.75,1103.50,1103.75,23,4,27.00
06/13/2005,13:49,1103.75,1103.75,1103.75,1103.75,1,0,1.00
06/13/2005,13:50,1103.75,1104.00,1103.75,1103.75,89,2,91.00
06/13/2005,13:51,1104.00,1104.25,1103.75,1104.00,38,42,80.00
06/13/2005,13:52,1104.00,1104.50,1104.00,1104.50,23,0,23.00
06/13/2005,13:53,1104.25,1104.25,1104.00,1104.00,0,19,19.00
06/13/2005,13:54,1104.25,1104.50,1104.25,1104.25,38,1,39.00
06/13/2005,13:55,1104.25,1104.50,1104.25,1104.50,1,2,3.00
06/13/2005,13:56,1104.50,1104.50,1103.75,1104.00,8,44,52.00
06/13/2005,13:57,1103.75,1104.50,1103.75,1104.50,50,1,51.00
06/13/2005,13:58,1104.75,1105.00,1104.50,1104.50,54,88,142.00
06/13/2005,13:59,1104.50,1104.75,1104.50,1104.75,1,10,11.00
06/13/2005,14:00,1104.75,1104.75,1104.00,1104.00,11,142,153.00
06/13/2005,14:01,1103.75,1104.25,1103.75,1104.00,102,9,111.00
06/13/2005,14:02,1104.00,1104.00,1104.00,1104.00,0,15,15.00
06/13/2005,14:03,1104.00,1104.25,1103.50,1103.50,2,162,164.00
06/13/2005,14:04,1103.50,1103.50,1102.25,1102.25,59,251,310.00
06/13/2005,14:05,1102.25,1102.50,1102.25,1102.50,17,1,18.00
06/13/2005,14:06,1102.50,1102.50,1102.00,1102.25,59,76,135.00
06/13/2005,14:07,1102.00,1102.00,1101.25,1102.00,116,298,414.00
06/13/2005,14:08,1102.00,1102.00,1101.75,1102.00,14,2,16.00
06/13/2005,14:09,1102.25,1103.00,1102.25,1102.25,20,137,157.00
06/13/2005,14:10,1102.25,1102.50,1102.25,1102.50,104,45,149.00
06/13/2005,14:11,1102.50,1102.50,1102.25,1102.25,6,50,56.00
06/13/2005,14:12,1102.25,1102.50,1102.25,1102.50,13,4,17.00
06/13/2005,14:14,1102.75,1102.75,1102.25,1102.25,4,141,145.00
06/13/2005,14:15,1102.00,1102.25,1102.00,1102.25,46,2,48.00
06/13/2005,14:16,1102.25,1102.50,1100.75,1101.00,68,456,524.00
06/13/2005,14:17,1101.00,1101.25,1100.25,1100.25,60,73,133.00
06/13/2005,14:18,1100.00,1100.25,1099.75,1100.00,62,102,164.00
06/13/2005,14:19,1100.00,1100.50,1100.00,1100.50,283,105,388.00
06/13/2005,14:20,1100.75,1100.75,1099.75,1100.00,122,244,366.00
06/13/2005,14:21,1100.00,1100.75,1099.75,1100.75,378,31,409.00
06/13/2005,14:22,1100.75,1100.75,1100.50,1100.50,56,1,57.00
06/13/2005,14:23,1100.75,1100.75,1100.50,1100.75,155,2,157.00
06/13/2005,14:24,1100.75,1101.75,1100.75,1101.75,67,18,85.00
06/13/2005,14:25,1101.75,1101.75,1101.25,1101.25,11,67,78.00
06/13/2005,14:26,1101.25,1101.25,1101.25,1101.25,0,96,96.00
06/13/2005,14:27,1101.25,1101.50,1101.25,1101.50,134,4,138.00
06/13/2005,14:28,1101.75,1101.75,1101.00,1101.00,2,32,34.00
06/13/2005,14:29,1101.00,1102.00,1101.00,1101.75,107,5,112.00
06/13/2005,14:30,1101.75,1102.00,1101.25,1102.00,580,219,799.00
06/13/2005,14:31,1101.75,1101.75,1101.00,1101.50,33,71,104.00
06/13/2005,14:32,1101.25,1101.25,1101.25,1101.25,0,2,2.00
06/13/2005,14:33,1101.50,1101.50,1101.25,1101.50,34,16,50.00
06/13/2005,14:34,1101.50,1101.50,1101.25,1101.50,31,29,60.00
06/13/2005,14:35,1101.50,1101.50,1101.50,1101.50,33,0,33.00
06/13/2005,14:36,1101.25,1101.25,1100.75,1101.00,21,42,63.00
06/13/2005,14:38,1101.25,1101.50,1101.25,1101.50,67,0,67.00
06/13/2005,14:39,1102.00,1102.75,1102.00,1102.50,151,65,216.00
06/13/2005,14:40,1102.75,1103.25,1102.50,1102.50,153,186,339.00
06/13/2005,14:41,1102.50,1102.75,1102.25,1102.75,79,70,149.00
06/13/2005,14:42,1102.75,1102.75,1102.50,1102.50,30,5,35.00
06/13/2005,14:43,1102.50,1102.75,1102.50,1102.75,64,2,66.00
06/13/2005,14:44,1102.50,1102.50,1102.25,1102.25,0,8,8.00
06/13/2005,14:45,1102.25,1102.25,1102.25,1102.25,0,69,69.00
06/13/2005,14:46,1102.25,1102.50,1102.25,1102.25,3,97,100.00
06/13/2005,14:47,1102.00,1102.50,1102.00,1102.50,229,39,268.00
06/13/2005,14:48,1102.50,1102.75,1102.50,1102.75,176,0,176.00
06/13/2005,14:49,1102.75,1102.75,1102.50,1102.75,21,21,42.00
06/13/2005,14:50,1102.75,1102.75,1102.75,1102.75,34,0,34.00
06/13/2005,14:51,1102.75,1102.75,1102.75,1102.75,14,0,14.00
06/13/2005,14:52,1103.00,1103.50,1102.75,1103.25,222,19,241.00
06/13/2005,14:53,1103.25,1103.25,1103.00,1103.00,18,4,22.00
06/13/2005,14:54,1103.25,1103.25,1102.50,1102.75,46,213,259.00
06/13/2005,14:55,1102.50,1102.50,1102.50,1102.50,0,2,2.00
06/13/2005,14:56,1102.50,1102.75,1102.50,1102.75,181,3,184.00
06/13/2005,14:57,1102.75,1102.75,1102.25,1102.25,84,163,247.00
06/13/2005,14:58,1102.50,1102.50,1102.25,1102.50,235,2,237.00
06/13/2005,14:59,1102.50,1103.00,1102.25,1103.00,398,2,400.00
06/13/2005,15:00,1102.75,1103.00,1102.50,1102.50,160,156,316.00
06/13/2005,15:01,1102.75,1103.00,1102.50,1103.00,578,21,599.00
06/13/2005,15:02,1103.00,1103.00,1102.75,1102.75,552,17,569.00
06/13/2005,15:03,1102.75,1103.00,1102.75,1103.00,27,10,37.00
06/13/2005,15:04,1103.00,1103.00,1102.75,1102.75,32,251,283.00
06/13/2005,15:05,1102.75,1103.00,1102.50,1102.75,134,88,222.00
06/13/2005,15:06,1102.75,1103.00,1102.50,1102.50,8,116,124.00
06/13/2005,15:07,1102.50,1103.00,1102.50,1103.00,125,1,126.00
06/13/2005,15:08,1102.75,1103.25,1102.75,1103.25,170,9,179.00
06/13/2005,15:09,1103.00,1103.25,1103.00,1103.00,41,79,120.00
06/13/2005,15:10,1103.00,1103.00,1103.00,1103.00,0,60,60.00
06/13/2005,15:11,1103.00,1103.25,1103.00,1103.00,2,131,133.00
06/13/2005,15:12,1103.00,1103.25,1102.75,1103.00,182,10,192.00
06/13/2005,15:13,1103.50,1103.50,1103.50,1103.50,2,0,2.00
06/13/2005,15:14,1103.25,1103.50,1103.25,1103.50,102,2,104.00
06/13/2005,15:15,1103.50,1104.00,1103.50,1103.75,105,41,146.00
06/13/2005,15:31,1103.50,1103.50,1103.25,1103.25,0,21,21.00
06/13/2005,15:39,1103.50,1103.50,1103.50,1103.50,44,0,44.00
06/13/2005,15:41,1103.75,1103.75,1103.75,1103.75,2,0,2.00
06/13/2005,15:45,1103.50,1103.50,1103.50,1103.50,0,50,50.00
06/13/2005,15:48,1103.75,1103.75,1103.75,1103.75,25,0,25.00
06/13/2005,15:49,1103.50,1103.50,1103.50,1103.50,0,1,1.00
06/13/2005,15:53,1103.75,1103.75,1103.75,1103.75,6,0,6.00
06/13/2005,15:57,1103.50,1103.75,1103.50,1103.75,21,1,22.00
06/13/2005,15:59,1103.75,1103.75,1103.75,1103.75,4,0,4.00
06/13/2005,16:00,1103.75,1103.75,1103.75,1103.75,16,0,16.00
06/13/2005,17:34,1103.75,1103.75,1103.75,1103.75,0,1,1.00
06/13/2005,17:35,1103.75,1103.75,1103.75,1103.75,0,1,1.00
06/13/2005,18:29,1103.50,1103.50,1103.50,1103.50,0,1,1.00
06/13/2005,18:30,1103.50,1103.50,1103.50,1103.50,0,39,39.00
06/13/2005,18:31,1103.25,1103.25,1103.25,1103.25,0,1,1.00
06/13/2005,18:42,1103.25,1103.25,1103.25,1103.25,0,31,31.00
06/13/2005,18:47,1103.50,1103.50,1103.50,1103.50,2,0,2.00
06/13/2005,18:52,1103.25,1103.25,1103.25,1103.25,0,3,3.00
06/13/2005,18:54,1103.50,1103.50,1103.50,1103.50,12,0,12.00
06/13/2005,18:55,1103.50,1103.50,1103.50,1103.50,9,0,9.00
06/13/2005,18:57,1103.50,1103.50,1103.50,1103.50,18,0,18.00
06/13/2005,19:06,1103.50,1103.50,1103.50,1103.50,7,0,7.00
06/13/2005,19:26,1103.75,1103.75,1103.75,1103.75,1,0,1.00
06/13/2005,19:28,1103.50,1103.50,1103.50,1103.50,0,4,4.00
06/13/2005,19:47,1103.50,1103.50,1103.50,1103.50,0,1,1.00
06/13/2005,19:49,1103.50,1103.50,1103.50,1103.50,0,2,2.00
06/13/2005,20:23,1103.50,1103.50,1103.50,1103.50,0,10,10.00
06/13/2005,20:29,1103.50,1103.50,1103.50,1103.50,0,1,1.00
06/13/2005,21:00,1103.50,1103.50,1103.50,1103.50,0,4,4.00
06/13/2005,21:06,1103.25,1103.25,1103.25,1103.25,0,1,1.00
06/13/2005,21:25,1103.00,1103.00,1103.00,1103.00,0,1,1.00
06/13/2005,21:34,1103.50,1103.50,1103.50,1103.50,1,0,1.00
06/13/2005,21:39,1103.00,1103.50,1103.00,1103.50,2,1,3.00
06/13/2005,21:45,1103.50,1103.50,1103.50,1103.50,1,0,1.00
06/13/2005,21:55,1102.75,1102.75,1102.75,1102.75,0,1,1.00
06/13/2005,22:00,1103.00,1103.00,1103.00,1103.00,4,0,4.00
06/13/2005,22:10,1102.75,1102.75,1102.75,1102.75,0,1,1.00
06/13/2005,22:21,1103.00,1103.00,1103.00,1103.00,1,0,1.00
06/13/2005,22:34,1103.00,1103.00,1103.00,1103.00,1,0,1.00
06/13/2005,23:03,1103.25,1103.25,1103.25,1103.25,1,0,1.00
06/13/2005,23:36,1103.25,1103.25,1103.25,1103.25,10,0,10.00
06/13/2005,23:38,1103.00,1103.00,1103.00,1103.00,0,2,2.00
06/14/2005,00:06,1102.75,1102.75,1102.75,1102.75,0,4,4.00
06/14/2005,00:26,1102.75,1102.75,1102.75,1102.75,0,1,1.00
06/14/2005,01:02,1102.75,1102.75,1102.75,1102.75,0,1,1.00
06/14/2005,01:29,1103.00,1103.00,1103.00,1103.00,1,0,1.00
06/14/2005,01:34,1103.00,1103.00,1103.00,1103.00,10,0,10.00
06/14/2005,01:52,1103.00,1103.00,1103.00,1103.00,4,0,4.00
06/14/2005,01:53,1103.00,1103.00,1103.00,1103.00,5,0,5.00
06/14/2005,02:01,1103.25,1103.25,1103.25,1103.25,9,0,9.00
06/14/2005,02:02,1103.50,1103.75,1103.50,1103.75,80,0,80.00
06/14/2005,02:03,1104.00,1104.00,1103.75,1103.75,12,123,135.00
06/14/2005,02:05,1103.50,1103.50,1103.50,1103.50,0,3,3.00
06/14/2005,02:07,1103.75,1103.75,1103.75,1103.75,30,0,30.00
06/14/2005,02:08,1103.75,1104.00,1103.75,1104.00,118,0,118.00
06/14/2005,02:09,1104.25,1104.25,1104.25,1104.25,4,0,4.00
06/14/2005,02:10,1104.25,1104.25,1104.25,1104.25,11,0,11.00
06/14/2005,02:11,1104.00,1104.00,1104.00,1104.00,0,5,5.00
06/14/2005,02:17,1103.50,1103.50,1103.50,1103.50,0,20,20.00
06/14/2005,02:21,1103.25,1103.25,1103.25,1103.25,0,5,5.00
06/14/2005,02:25,1103.25,1103.25,1103.25,1103.25,0,20,20.00
06/14/2005,02:26,1103.00,1103.00,1103.00,1103.00,0,2,2.00
06/14/2005,02:31,1103.00,1103.00,1103.00,1103.00,0,11,11.00
06/14/2005,02:32,1103.25,1103.25,1103.25,1103.25,8,0,8.00
06/14/2005,02:36,1103.25,1103.25,1103.25,1103.25,10,0,10.00
06/14/2005,02:40,1103.25,1103.25,1103.25,1103.25,1,0,1.00
06/14/2005,02:41,1103.50,1103.50,1103.50,1103.50,20,0,20.00
06/14/2005,02:44,1103.25,1103.25,1103.25,1103.25,0,10,10.00
06/14/2005,02:45,1103.25,1103.25,1103.25,1103.25,0,27,27.00
06/14/2005,02:48,1103.25,1103.25,1103.25,1103.25,0,2,2.00
06/14/2005,02:56,1103.25,1103.25,1103.25,1103.25,0,1,1.00
06/14/2005,02:59,1103.00,1103.00,1103.00,1103.00,0,33,33.00
06/14/2005,03:03,1103.00,1103.00,1103.00,1103.00,0,9,9.00
06/14/2005,03:08,1103.00,1103.00,1103.00,1103.00,0,9,9.00
06/14/2005,03:10,1103.00,1103.25,1103.00,1103.25,148,2,150.00
06/14/2005,03:19,1103.25,1103.25,1103.25,1103.25,20,0,20.00
06/14/2005,03:20,1103.25,1103.25,1103.25,1103.25,2,0,2.00
06/14/2005,03:25,1103.50,1103.50,1103.50,1103.50,20,0,20.00
06/14/2005,03:26,1103.25,1103.25,1103.25,1103.25,0,1,1.00
06/14/2005,03:27,1103.50,1103.50,1103.50,1103.50,1,0,1.00
06/14/2005,03:28,1103.75,1103.75,1103.75,1103.75,1,0,1.00
06/14/2005,03:29,1103.75,1103.75,1103.75,1103.75,55,0,55.00
06/14/2005,03:33,1104.00,1104.00,1104.00,1104.00,2,0,2.00
06/14/2005,03:37,1103.75,1103.75,1103.50,1103.50,0,2,2.00
06/14/2005,03:38,1103.75,1103.75,1103.75,1103.75,2,0,2.00
06/14/2005,03:42,1103.75,1103.75,1103.75,1103.75,2,0,2.00
06/14/2005,03:44,1104.00,1104.00,1104.00,1104.00,1,0,1.00
06/14/2005,03:47,1104.00,1104.00,1104.00,1104.00,5,0,5.00
06/14/2005,03:50,1104.00,1104.00,1104.00,1104.00,5,0,5.00
06/14/2005,03:51,1104.00,1104.00,1104.00,1104.00,56,0,56.00
06/14/2005,03:55,1103.75,1103.75,1103.75,1103.75,0,1,1.00
06/14/2005,04:01,1103.75,1103.75,1103.75,1103.75,0,1,1.00
06/14/2005,04:02,1103.75,1104.00,1103.75,1104.00,25,1,26.00
06/14/2005,04:10,1103.75,1103.75,1103.75,1103.75,0,1,1.00
06/14/2005,04:20,1104.00,1104.00,1104.00,1104.00,2,0,2.00
06/14/2005,04:29,1104.00,1104.00,1104.00,1104.00,5,0,5.00
06/14/2005,04:30,1103.75,1104.00,1103.75,1104.00,45,2,47.00
06/14/2005,04:31,1104.00,1104.00,1104.00,1104.00,18,0,18.00
06/14/2005,04:46,1104.00,1104.00,1104.00,1104.00,3,0,3.00
06/14/2005,04:53,1104.00,1104.00,1103.75,1103.75,1,112,113.00
06/14/2005,04:54,1103.50,1103.50,1103.50,1103.50,0,4,4.00
06/14/2005,04:55,1103.25,1103.25,1103.25,1103.25,0,1,1.00
06/14/2005,04:57,1103.25,1103.25,1103.25,1103.25,0,5,5.00
06/14/2005,04:58,1103.25,1103.25,1103.25,1103.25,0,7,7.00
06/14/2005,05:00,1103.25,1103.25,1103.25,1103.25,0,2,2.00
06/14/2005,05:16,1103.50,1103.50,1103.50,1103.50,106,0,106.00
06/14/2005,05:18,1103.25,1103.25,1103.00,1103.00,0,50,50.00
06/14/2005,05:20,1103.25,1103.25,1103.25,1103.25,20,0,20.00
06/14/2005,05:27,1103.50,1103.50,1103.50,1103.50,5,0,5.00
06/14/2005,05:31,1103.50,1103.50,1103.50,1103.50,10,0,10.00
06/14/2005,05:35,1103.25,1103.50,1103.25,1103.50,1,1,2.00
06/14/2005,05:36,1103.25,1103.25,1103.25,1103.25,0,9,9.00
06/14/2005,05:37,1103.25,1103.25,1103.25,1103.25,0,3,3.00
06/14/2005,05:44,1103.00,1103.00,1103.00,1103.00,0,1,1.00
06/14/2005,05:46,1103.00,1103.00,1103.00,1103.00,0,3,3.00
06/14/2005,05:52,1103.25,1103.25,1103.25,1103.25,1,0,1.00
06/14/2005,05:54,1103.25,1103.25,1103.25,1103.25,3,0,3.00
06/14/2005,06:01,1103.25,1103.25,1103.25,1103.25,2,0,2.00
06/14/2005,06:12,1103.50,1103.50,1103.50,1103.50,2,0,2.00
06/14/2005,06:14,1103.25,1103.25,1103.25,1103.25,0,7,7.00
06/14/2005,06:17,1103.25,1103.25,1103.25,1103.25,0,1,1.00
06/14/2005,06:21,1103.50,1103.50,1103.50,1103.50,2,0,2.00
06/14/2005,06:22,1103.25,1103.25,1103.25,1103.25,0,71,71.00
06/14/2005,06:23,1103.00,1103.00,1103.00,1103.00,0,1,1.00
06/14/2005,06:24,1103.00,1103.00,1102.75,1102.75,0,6,6.00
06/14/2005,06:27,1103.00,1103.00,1103.00,1103.00,4,0,4.00
06/14/2005,06:29,1102.75,1102.75,1102.50,1102.50,0,25,25.00
06/14/2005,06:30,1102.50,1102.50,1102.50,1102.50,0,4,4.00
06/14/2005,06:34,1102.50,1102.75,1102.50,1102.75,47,15,62.00
06/14/2005,06:35,1103.00,1103.25,1103.00,1103.25,4,0,4.00
06/14/2005,06:36,1103.25,1103.25,1103.00,1103.00,5,2,7.00
06/14/2005,06:42,1102.75,1102.75,1102.75,1102.75,0,1,1.00
06/14/2005,06:44,1102.75,1102.75,1102.75,1102.75,0,3,3.00
06/14/2005,06:45,1103.00,1103.00,1103.00,1103.00,7,0,7.00
06/14/2005,06:46,1103.00,1103.25,1103.00,1103.25,11,0,11.00
06/14/2005,06:47,1103.25,1103.25,1103.25,1103.25,7,0,7.00
06/14/2005,06:48,1103.25,1103.25,1103.00,1103.00,3,1,4.00
06/14/2005,06:49,1103.25,1103.25,1103.25,1103.25,3,0,3.00
06/14/2005,06:51,1103.25,1103.25,1103.00,1103.00,1,1,2.00
06/14/2005,06:55,1103.00,1103.00,1103.00,1103.00,0,2,2.00
06/14/2005,06:58,1103.00,1103.25,1103.00,1103.25,10,31,41.00
06/14/2005,06:59,1103.25,1103.25,1103.25,1103.25,7,0,7.00
06/14/2005,07:01,1103.50,1103.50,1103.50,1103.50,25,0,25.00
06/14/2005,07:02,1103.50,1103.50,1103.50,1103.50,51,0,51.00
06/14/2005,07:05,1103.50,1103.50,1103.50,1103.50,35,0,35.00
06/14/2005,07:06,1103.75,1103.75,1103.75,1103.75,111,0,111.00
06/14/2005,07:09,1104.00,1104.00,1104.00,1104.00,34,0,34.00
06/14/2005,07:10,1104.25,1104.25,1104.25,1104.25,23,0,23.00
06/14/2005,07:12,1104.25,1104.25,1104.25,1104.25,17,0,17.00
06/14/2005,07:13,1104.50,1104.50,1104.25,1104.25,51,10,61.00
06/14/2005,07:15,1104.00,1104.00,1103.75,1104.00,5,27,32.00
06/14/2005,07:17,1104.25,1104.25,1104.25,1104.25,1,0,1.00
06/14/2005,07:20,1103.75,1103.75,1103.75,1103.75,0,10,10.00
06/14/2005,07:24,1104.00,1104.00,1104.00,1104.00,1,0,1.00
06/14/2005,07:25,1103.75,1103.75,1103.75,1103.75,0,26,26.00
06/14/2005,07:27,1104.00,1104.00,1104.00,1104.00,26,0,26.00
06/14/2005,07:29,1104.00,1104.00,1103.75,1103.75,1,25,26.00
06/14/2005,07:30,1103.75,1103.75,1103.25,1103.25,0,112,112.00
06/14/2005,07:31,1103.50,1106.25,1103.50,1105.25,150,80,230.00
06/14/2005,07:32,1105.25,1105.25,1105.00,1105.25,48,98,146.00
06/14/2005,07:33,1104.75,1105.00,1104.75,1105.00,27,60,87.00
06/14/2005,07:34,1104.75,1105.00,1104.50,1104.75,138,36,174.00
06/14/2005,07:35,1104.75,1105.00,1104.75,1105.00,24,30,54.00
06/14/2005,07:36,1104.75,1104.75,1104.25,1104.25,0,17,17.00
06/14/2005,07:37,1104.00,1104.25,1104.00,1104.25,55,2,57.00
06/14/2005,07:38,1104.25,1104.25,1104.25,1104.25,64,0,64.00
06/14/2005,07:39,1104.25,1104.25,1104.25,1104.25,50,0,50.00
06/14/2005,07:40,1104.00,1104.00,1103.75,1103.75,0,94,94.00
06/14/2005,07:41,1103.75,1104.00,1103.50,1103.50,3,88,91.00
06/14/2005,07:42,1103.50,1103.50,1103.50,1103.50,0,3,3.00
06/14/2005,07:43,1103.50,1103.50,1103.50,1103.50,0,3,3.00
06/14/2005,07:44,1103.50,1103.50,1103.50,1103.50,0,30,30.00
06/14/2005,07:45,1103.50,1103.50,1103.50,1103.50,0,70,70.00
06/14/2005,07:46,1103.75,1104.00,1103.75,1104.00,33,0,33.00
06/14/2005,07:48,1103.75,1104.00,1103.75,1104.00,3,201,204.00
06/14/2005,07:49,1103.75,1104.00,1103.50,1103.50,3,3,6.00
06/14/2005,07:50,1103.75,1103.75,1103.75,1103.75,1,0,1.00
06/14/2005,07:52,1104.00,1104.25,1104.00,1104.25,173,0,173.00
06/14/2005,07:53,1104.25,1104.25,1104.00,1104.00,1,9,10.00
06/14/2005,07:54,1104.00,1104.00,1104.00,1104.00,0,10,10.00
06/14/2005,07:55,1103.75,1103.75,1103.75,1103.75,0,1,1.00
06/14/2005,07:56,1103.75,1103.75,1103.75,1103.75,0,1,1.00
06/14/2005,07:57,1104.00,1104.25,1104.00,1104.25,19,0,19.00
06/14/2005,07:58,1104.00,1104.00,1104.00,1104.00,0,5,5.00
06/14/2005,07:59,1104.00,1104.00,1104.00,1104.00,0,5,5.00
06/14/2005,08:00,1104.00,1104.00,1104.00,1104.00,0,4,4.00
06/14/2005,08:01,1104.00,1104.00,1104.00,1104.00,0,10,10.00
06/14/2005,08:02,1104.00,1104.00,1103.75,1103.75,0,100,100.00
06/14/2005,08:03,1104.00,1104.00,1104.00,1104.00,95,0,95.00
06/14/2005,08:04,1103.75,1103.75,1103.75,1103.75,0,5,5.00
06/14/2005,08:07,1103.75,1104.00,1103.75,1104.00,1,1,2.00
06/14/2005,08:08,1104.00,1104.00,1103.75,1103.75,101,2,103.00
06/14/2005,08:09,1104.00,1104.00,1104.00,1104.00,1,0,1.00
06/14/2005,08:11,1103.75,1103.75,1103.25,1103.25,0,104,104.00
06/14/2005,08:12,1103.50,1103.50,1103.25,1103.25,13,1,14.00
06/14/2005,08:13,1103.25,1103.25,1103.25,1103.25,0,2,2.00
06/14/2005,08:14,1103.25,1103.25,1103.25,1103.25,0,2,2.00
06/14/2005,08:15,1103.25,1103.50,1103.25,1103.50,2,67,69.00
06/14/2005,08:16,1103.50,1103.50,1103.50,1103.50,4,0,4.00
06/14/2005,08:17,1103.50,1103.50,1103.25,1103.50,77,3,80.00
06/14/2005,08:18,1103.25,1103.25,1103.25,1103.25,0,17,17.00
06/14/2005,08:19,1103.50,1103.50,1103.00,1103.00,3,150,153.00
06/14/2005,08:20,1102.75,1102.75,1102.50,1102.75,11,21,32.00
06/14/2005,08:21,1103.00,1103.00,1102.75,1102.75,58,3,61.00
06/14/2005,08:22,1102.75,1103.00,1102.75,1103.00,1,1,2.00
06/14/2005,08:23,1102.75,1102.75,1102.75,1102.75,0,106,106.00
06/14/2005,08:24,1102.50,1102.75,1102.50,1102.75,10,2,12.00
06/14/2005,08:25,1102.75,1102.75,1102.50,1102.50,3,1,4.00
06/14/2005,08:26,1102.75,1102.75,1102.50,1102.50,36,39,75.00
06/14/2005,08:27,1102.25,1102.50,1102.25,1102.50,18,8,26.00
06/14/2005,08:29,1102.75,1102.75,1101.75,1101.75,10,257,267.00
06/14/2005,08:30,1101.75,1102.00,1101.75,1101.75,113,106,219.00
06/14/2005,08:31,1102.25,1102.50,1101.75,1101.75,65,102,167.00
06/14/2005,08:32,1101.75,1102.00,1101.50,1101.75,164,353,517.00
06/14/2005,08:33,1102.00,1102.00,1101.25,1101.50,114,177,291.00
06/14/2005,08:34,1101.75,1102.75,1101.75,1102.50,296,113,409.00
06/14/2005,08:35,1102.50,1102.50,1102.50,1102.50,84,0,84.00
06/14/2005,08:36,1102.25,1102.25,1101.50,1101.75,70,70,140.00
06/14/2005,08:37,1101.75,1102.25,1101.75,1101.75,61,51,112.00
06/14/2005,08:38,1101.75,1102.75,1101.75,1102.75,69,2,71.00
06/14/2005,08:39,1102.75,1104.00,1102.50,1103.75,450,32,482.00
06/14/2005,08:40,1103.75,1103.75,1103.50,1103.50,112,29,141.00
06/14/2005,08:41,1103.50,1103.75,1103.50,1103.75,19,1,20.00
06/14/2005,08:42,1103.75,1104.25,1103.50,1103.75,135,52,187.00
06/14/2005,08:43,1103.75,1104.50,1103.75,1104.25,229,21,250.00
06/14/2005,08:44,1104.00,1104.25,1103.75,1104.25,132,105,237.00
06/14/2005,08:45,1104.25,1104.75,1104.00,1104.75,37,9,46.00
06/14/2005,08:46,1104.75,1104.75,1104.25,1104.50,10,47,57.00
06/14/2005,08:47,1104.75,1105.25,1104.50,1105.00,45,78,123.00
06/14/2005,08:48,1104.75,1105.00,1104.50,1104.75,73,110,183.00
06/14/2005,08:49,1104.75,1104.75,1104.50,1104.50,6,7,13.00
06/14/2005,08:50,1104.50,1104.50,1103.50,1103.50,1,40,41.00
06/14/2005,08:51,1103.75,1104.50,1103.50,1104.50,38,17,55.00
06/14/2005,08:52,1104.50,1104.75,1103.75,1103.75,54,39,93.00
06/14/2005,08:53,1103.75,1104.00,1103.50,1103.50,16,72,88.00
06/14/2005,08:54,1103.75,1103.75,1103.25,1103.50,17,56,73.00
06/14/2005,08:55,1103.75,1103.75,1103.50,1103.50,2,32,34.00
06/14/2005,08:56,1103.75,1104.00,1103.50,1104.00,51,2,53.00
06/14/2005,08:57,1104.00,1104.00,1103.75,1104.00,32,1,33.00
06/14/2005,08:58,1104.00,1104.50,1104.00,1104.50,104,19,123.00
06/14/2005,08:59,1104.50,1104.75,1104.25,1104.25,11,3,14.00
06/14/2005,09:00,1104.50,1105.25,1104.50,1105.25,77,4,81.00
06/14/2005,09:01,1105.00,1105.25,1104.25,1104.25,4,15,19.00
06/14/2005,09:02,1104.50,1104.75,1104.25,1104.50,62,111,173.00
06/14/2005,09:03,1104.50,1105.00,1104.50,1104.75,107,3,110.00
06/14/2005,09:04,1104.75,1104.75,1104.25,1104.50,48,49,97.00
06/14/2005,09:05,1104.50,1104.50,1104.00,1104.00,111,87,198.00
06/14/2005,09:06,1104.00,1104.50,1104.00,1104.50,122,1,123.00
06/14/2005,09:07,1104.25,1104.25,1103.75,1104.00,2,39,41.00
06/14/2005,09:08,1103.75,1104.25,1103.25,1104.25,121,100,221.00
06/14/2005,09:09,1104.25,1104.25,1103.75,1104.25,126,6,132.00
06/14/2005,09:10,1104.25,1104.50,1104.00,1104.50,18,1,19.00
06/14/2005,09:11,1104.50,1104.50,1104.25,1104.50,9,5,14.00
06/14/2005,09:12,1104.50,1105.25,1104.50,1105.25,389,10,399.00
06/14/2005,09:13,1105.25,1106.25,1105.25,1106.00,172,108,280.00
06/14/2005,09:14,1106.25,1106.25,1105.75,1106.00,68,126,194.00
06/14/2005,09:15,1105.75,1106.00,1105.00,1105.50,58,59,117.00
06/14/2005,09:16,1105.50,1105.75,1105.25,1105.50,80,2,82.00
06/14/2005,09:17,1105.25,1105.50,1105.25,1105.25,51,50,101.00
06/14/2005,09:18,1105.50,1105.50,1104.75,1104.75,100,132,232.00
06/14/2005,09:19,1105.00,1105.00,1104.50,1104.75,24,138,162.00
06/14/2005,09:20,1104.75,1104.75,1104.25,1104.25,2,38,40.00
06/14/2005,09:21,1104.25,1104.25,1103.25,1103.25,4,280,284.00
06/14/2005,09:22,1103.00,1103.25,1103.00,1103.00,2,61,63.00
06/14/2005,09:23,1103.00,1103.00,1102.25,1102.50,17,39,56.00
06/14/2005,09:24,1102.75,1103.50,1102.75,1103.25,157,20,177.00
06/14/2005,09:25,1103.25,1103.50,1103.00,1103.25,142,12,154.00
06/14/2005,09:26,1103.50,1103.50,1103.25,1103.25,2,13,15.00
06/14/2005,09:27,1103.00,1103.25,1103.00,1103.25,50,1,51.00
06/14/2005,09:28,1103.25,1104.00,1103.25,1103.75,175,26,201.00
06/14/2005,09:29,1103.75,1103.75,1103.50,1103.50,16,10,26.00
06/14/2005,09:30,1103.50,1103.50,1103.00,1103.00,0,89,89.00
06/14/2005,09:31,1103.00,1103.75,1103.00,1103.50,138,152,290.00
06/14/2005,09:32,1103.50,1103.50,1103.25,1103.25,0,143,143.00
06/14/2005,09:33,1103.50,1103.50,1102.75,1102.75,52,35,87.00
06/14/2005,09:34,1103.25,1103.50,1103.25,1103.25,82,34,116.00
06/14/2005,09:35,1103.00,1103.50,1103.00,1103.25,92,107,199.00
06/14/2005,09:36,1103.25,1103.50,1103.00,1103.50,6,55,61.00
06/14/2005,09:37,1103.25,1103.50,1103.00,1103.50,50,102,152.00
06/14/2005,09:38,1103.50,1103.75,1103.50,1103.75,70,0,70.00
06/14/2005,09:39,1103.75,1104.00,1103.75,1104.00,76,0,76.00
06/14/2005,09:40,1104.00,1104.25,1103.75,1104.00,37,15,52.00
06/14/2005,09:41,1103.75,1103.75,1103.50,1103.50,0,74,74.00
06/14/2005,09:42,1103.50,1103.50,1103.50,1103.50,0,13,13.00
06/14/2005,09:43,1103.75,1104.75,1103.75,1104.75,46,0,46.00
06/14/2005,09:44,1104.50,1104.50,1104.00,1104.25,12,48,60.00
06/14/2005,09:45,1104.25,1104.25,1103.75,1103.75,1,49,50.00
06/14/2005,09:46,1104.00,1104.00,1103.25,1103.25,1,14,15.00
06/14/2005,09:47,1103.50,1103.50,1103.50,1103.50,1,0,1.00
06/14/2005,09:48,1103.25,1103.75,1103.25,1103.75,96,3,99.00
06/14/2005,09:49,1103.75,1103.75,1103.50,1103.50,2,12,14.00
06/14/2005,09:50,1103.25,1103.75,1103.25,1103.75,11,2,13.00
06/14/2005,09:51,1103.75,1104.00,1103.75,1104.00,12,0,12.00
06/14/2005,09:52,1104.00,1104.00,1103.50,1103.50,36,55,91.00
06/14/2005,09:53,1103.50,1104.00,1103.50,1103.75,41,40,81.00
06/14/2005,09:54,1103.75,1104.25,1103.75,1104.25,26,4,30.00
06/14/2005,09:55,1104.25,1104.25,1103.75,1103.75,25,37,62.00
06/14/2005,09:56,1104.00,1104.25,1103.75,1103.75,3,58,61.00
06/14/2005,09:57,1103.50,1103.50,1103.00,1103.00,7,856,863.00
06/14/2005,09:58,1103.25,1103.25,1103.25,1103.25,24,0,24.00
06/14/2005,09:59,1103.00,1103.00,1102.50,1102.75,39,65,104.00
06/14/2005,10:00,1102.75,1103.50,1102.75,1103.50,20,0,20.00
06/14/2005,10:01,1103.50,1103.50,1103.25,1103.25,1,3,4.00
06/14/2005,10:02,1103.50,1103.50,1103.25,1103.25,5,11,16.00
06/14/2005,10:03,1103.25,1103.50,1103.25,1103.50,32,1,33.00
06/14/2005,10:05,1103.50,1104.00,1103.50,1103.50,27,31,58.00
06/14/2005,10:06,1103.75,1103.75,1103.50,1103.50,1,11,12.00
06/14/2005,10:07,1104.00,1104.00,1104.00,1104.00,48,0,48.00
06/14/2005,10:08,1104.00,1104.25,1104.00,1104.25,18,0,18.00
06/14/2005,10:09,1104.00,1104.00,1104.00,1104.00,0,27,27.00
06/14/2005,10:10,1104.00,1104.25,1104.00,1104.25,1,10,11.00
06/14/2005,10:11,1104.00,1104.00,1104.00,1104.00,0,104,104.00
06/14/2005,10:13,1104.25,1104.50,1104.25,1104.50,91,0,91.00
06/14/2005,10:14,1104.25,1104.50,1104.25,1104.50,2,27,29.00
06/14/2005,10:15,1104.25,1104.25,1104.00,1104.25,25,5,30.00
06/14/2005,10:16,1104.25,1104.75,1104.25,1104.50,180,2,182.00
06/14/2005,10:17,1104.75,1104.75,1104.25,1104.25,1,16,17.00
06/14/2005,10:18,1104.25,1104.25,1103.75,1104.00,27,15,42.00
06/14/2005,10:19,1104.00,1104.00,1104.00,1104.00,3,0,3.00
06/14/2005,10:20,1104.00,1104.25,1104.00,1104.25,4,0,4.00
06/14/2005,10:22,1104.25,1104.50,1104.25,1104.25,11,1,12.00
06/14/2005,10:23,1104.50,1104.50,1104.25,1104.25,10,10,20.00
06/14/2005,10:26,1104.25,1104.25,1104.25,1104.25,0,20,20.00
06/14/2005,10:27,1104.25,1104.25,1104.00,1104.00,0,70,70.00
06/14/2005,10:28,1104.00,1104.00,1103.75,1103.75,18,15,33.00
06/14/2005,10:29,1103.75,1103.75,1103.25,1103.25,0,98,98.00
06/14/2005,10:30,1103.75,1103.75,1103.50,1103.50,10,8,18.00
06/14/2005,10:31,1103.25,1103.50,1103.25,1103.50,40,9,49.00
06/14/2005,10:32,1103.50,1103.50,1103.50,1103.50,63,0,63.00
06/14/2005,10:34,1103.25,1103.50,1103.25,1103.25,1,76,77.00
06/14/2005,10:35,1103.25,1103.50,1103.25,1103.50,22,1,23.00
06/14/2005,10:36,1103.75,1104.00,1103.75,1104.00,103,0,103.00
06/14/2005,10:37,1104.25,1104.25,1104.25,1104.25,5,0,5.00
06/14/2005,10:38,1104.00,1104.00,1103.50,1103.50,0,353,353.00
06/14/2005,10:39,1103.75,1104.00,1103.75,1104.00,8,0,8.00
06/14/2005,10:40,1104.00,1104.00,1104.00,1104.00,1,0,1.00
06/14/2005,10:41,1104.00,1104.00,1104.00,1104.00,2,0,2.00
06/14/2005,10:42,1104.25,1104.25,1104.25,1104.25,10,0,10.00
06/14/2005,10:43,1104.75,1105.00,1104.75,1104.75,47,4,51.00
06/14/2005,10:44,1104.50,1104.50,1104.50,1104.50,0,45,45.00
06/14/2005,10:45,1104.25,1104.25,1104.00,1104.00,0,82,82.00
06/14/2005,10:46,1104.00,1104.75,1104.00,1104.75,104,2,106.00
06/14/2005,10:47,1104.25,1104.25,1104.25,1104.25,0,1,1.00
06/14/2005,10:48,1104.50,1104.50,1104.50,1104.50,2,0,2.00
06/14/2005,10:49,1104.50,1104.50,1104.50,1104.50,2,0,2.00
06/14/2005,10:50,1105.00,1105.25,1105.00,1105.00,11,2,13.00
06/14/2005,10:51,1104.75,1104.75,1104.75,1104.75,0,2,2.00
06/14/2005,10:53,1104.75,1104.75,1104.75,1104.75,0,7,7.00
06/14/2005,10:54,1104.50,1104.50,1104.50,1104.50,0,3,3.00
06/14/2005,10:55,1104.75,1104.75,1104.75,1104.75,2,0,2.00
06/14/2005,10:56,1105.00,1105.00,1104.75,1104.75,2,1,3.00
06/14/2005,10:57,1105.00,1105.00,1105.00,1105.00,14,0,14.00
06/14/2005,10:58,1105.25,1105.25,1105.25,1105.25,12,0,12.00
06/14/2005,10:59,1105.00,1105.25,1105.00,1105.25,45,1,46.00
06/14/2005,11:00,1105.00,1105.00,1105.00,1105.00,0,50,50.00
06/14/2005,11:01,1105.25,1105.25,1105.25,1105.25,2,0,2.00
06/14/2005,11:02,1105.25,1105.25,1105.00,1105.00,1,3,4.00
06/14/2005,11:03,1105.00,1105.00,1104.50,1104.50,0,6,6.00
06/14/2005,11:04,1104.50,1104.75,1104.50,1104.75,10,1,11.00
06/14/2005,11:06,1104.75,1104.75,1104.75,1104.75,5,0,5.00
06/14/2005,11:07,1104.50,1104.50,1104.00,1104.00,0,23,23.00
06/14/2005,11:08,1104.00,1104.00,1104.00,1104.00,0,1,1.00
06/14/2005,11:09,1103.75,1103.75,1103.75,1103.75,0,4,4.00
06/14/2005,11:10,1104.00,1104.00,1104.00,1104.00,2,0,2.00
06/14/2005,11:11,1104.25,1104.25,1104.25,1104.25,10,0,10.00
06/14/2005,11:12,1104.25,1104.25,1104.25,1104.25,8,0,8.00
06/14/2005,11:13,1104.25,1104.50,1104.25,1104.50,6,0,6.00
06/14/2005,11:14,1104.50,1104.50,1104.50,1104.50,6,0,6.00
06/14/2005,11:16,1104.75,1104.75,1104.75,1104.75,15,0,15.00
06/14/2005,11:18,1104.75,1104.75,1104.75,1104.75,7,0,7.00
06/14/2005,11:19,1104.75,1104.75,1104.75,1104.75,40,0,40.00
06/14/2005,11:22,1104.50,1104.50,1104.50,1104.50,0,2,2.00
06/14/2005,11:23,1104.50,1104.75,1104.50,1104.75,1,2,3.00
06/14/2005,11:25,1104.50,1104.50,1104.00,1104.25,1,23,24.00
06/14/2005,11:27,1104.00,1104.00,1104.00,1104.00,0,3,3.00
06/14/2005,11:28,1104.00,1104.00,1104.00,1104.00,0,2,2.00
06/14/2005,11:29,1104.25,1104.50,1104.25,1104.50,75,0,75.00
06/14/2005,11:30,1104.25,1104.25,1104.25,1104.25,0,3,3.00
06/14/2005,11:31,1104.00,1104.00,1104.00,1104.00,0,1,1.00
06/14/2005,11:32,1104.25,1104.25,1104.00,1104.00,1,1,2.00
06/14/2005,11:33,1104.00,1104.00,1104.00,1104.00,0,4,4.00
06/14/2005,11:34,1104.25,1104.25,1104.25,1104.25,2,0,2.00
06/14/2005,11:35,1104.25,1104.50,1104.25,1104.50,38,0,38.00
06/14/2005,11:36,1104.50,1104.50,1104.50,1104.50,28,0,28.00
06/14/2005,11:37,1104.50,1104.50,1104.25,1104.25,25,34,59.00
06/14/2005,11:38,1104.00,1104.00,1104.00,1104.00,0,25,25.00
06/14/2005,11:39,1104.00,1104.00,1104.00,1104.00,0,9,9.00
06/14/2005,11:42,1104.25,1104.25,1104.25,1104.25,5,0,5.00
06/14/2005,11:46,1104.00,1104.00,1104.00,1104.00,0,1,1.00
06/14/2005,11:48,1104.25,1104.25,1104.25,1104.25,40,0,40.00
06/14/2005,11:49,1104.50,1105.00,1104.50,1104.75,22,12,34.00
06/14/2005,11:50,1104.75,1105.00,1104.75,1105.00,3,1,4.00
06/14/2005,11:51,1105.00,1105.25,1105.00,1105.25,170,7,177.00
06/14/2005,11:52,1105.00,1105.00,1105.00,1105.00,0,1,1.00
06/14/2005,11:53,1104.75,1104.75,1104.75,1104.75,0,1,1.00
06/14/2005,11:55,1104.50,1104.50,1104.50,1104.50,0,1,1.00
06/14/2005,11:58,1104.75,1104.75,1104.75,1104.75,30,0,30.00
06/14/2005,11:59,1104.75,1104.75,1104.75,1104.75,100,0,100.00
06/14/2005,12:00,1104.50,1104.50,1104.50,1104.50,0,1,1.00
06/14/2005,12:02,1104.50,1104.50,1104.00,1104.25,1,15,16.00
06/14/2005,12:03,1104.00,1104.00,1103.75,1103.75,0,18,18.00
06/14/2005,12:04,1103.75,1103.75,1103.75,1103.75,0,8,8.00
06/14/2005,12:05,1104.00,1104.00,1104.00,1104.00,20,0,20.00
06/14/2005,12:06,1103.75,1104.00,1103.75,1104.00,18,1,19.00
06/14/2005,12:07,1104.00,1104.00,1104.00,1104.00,50,0,50.00
06/14/2005,12:08,1104.00,1104.25,1104.00,1104.25,2,0,2.00
06/14/2005,12:09,1104.00,1104.00,1104.00,1104.00,0,1,1.00
06/14/2005,12:10,1104.25,1104.25,1103.75,1103.75,1,1,2.00
06/14/2005,12:11,1103.75,1103.75,1103.75,1103.75,0,10,10.00
06/14/2005,12:12,1103.75,1103.75,1103.00,1103.50,80,193,273.00
06/14/2005,12:13,1103.25,1103.50,1103.25,1103.25,20,6,26.00
06/14/2005,12:14,1103.25,1103.50,1103.00,1103.50,126,13,139.00
06/14/2005,12:15,1103.50,1103.50,1103.25,1103.25,4,1,5.00
06/14/2005,12:16,1103.50,1103.50,1103.50,1103.50,61,0,61.00
06/14/2005,12:17,1103.50,1103.50,1103.25,1103.50,103,21,124.00
06/14/2005,12:18,1103.50,1103.50,1103.50,1103.50,1,0,1.00
06/14/2005,12:21,1103.75,1104.50,1103.75,1104.00,73,77,150.00
06/14/2005,12:22,1104.00,1104.00,1104.00,1104.00,0,36,36.00
06/14/2005,12:24,1103.75,1103.75,1103.75,1103.75,0,2,2.00
06/14/2005,12:25,1103.50,1103.50,1103.50,1103.50,0,1,1.00
06/14/2005,12:26,1103.75,1103.75,1103.75,1103.75,2,0,2.00
06/14/2005,12:29,1103.75,1103.75,1103.75,1103.75,1,0,1.00
06/14/2005,12:30,1104.00,1104.25,1104.00,1104.25,45,0,45.00
06/14/2005,12:31,1104.00,1104.25,1103.75,1104.00,3,44,47.00
06/14/2005,12:32,1104.25,1104.25,1104.00,1104.00,48,53,101.00
06/14/2005,12:33,1104.00,1104.00,1103.50,1103.75,45,38,83.00
06/14/2005,12:34,1103.75,1103.75,1103.50,1103.50,4,50,54.00
06/14/2005,12:35,1103.75,1104.25,1103.75,1104.25,58,0,58.00
06/14/2005,12:36,1104.25,1104.25,1104.00,1104.25,35,1,36.00
06/14/2005,12:37,1104.25,1104.25,1104.00,1104.00,19,1,20.00
06/14/2005,12:38,1104.25,1104.75,1104.25,1104.25,38,8,46.00
06/14/2005,12:39,1104.25,1104.50,1104.25,1104.50,20,38,58.00
06/14/2005,12:40,1104.50,1104.50,1104.50,1104.50,4,0,4.00
06/14/2005,12:41,1104.75,1105.75,1104.75,1105.50,125,12,137.00
06/14/2005,12:42,1105.50,1105.50,1105.00,1105.00,4,33,37.00
06/14/2005,12:43,1105.00,1105.25,1105.00,1105.25,15,15,30.00
06/14/2005,12:44,1105.25,1105.50,1105.25,1105.50,16,0,16.00
06/14/2005,12:45,1105.50,1105.50,1105.00,1105.50,24,1,25.00
06/14/2005,12:46,1105.75,1107.50,1105.75,1107.50,335,20,355.00
06/14/2005,12:47,1107.75,1107.75,1107.00,1107.25,10,50,60.00
06/14/2005,12:48,1107.00,1107.25,1107.00,1107.25,58,2,60.00
06/14/2005,12:49,1107.25,1107.50,1107.25,1107.25,8,54,62.00
06/14/2005,12:50,1107.25,1107.25,1107.25,1107.25,0,29,29.00
06/14/2005,12:51,1107.00,1107.00,1106.75,1107.00,2,57,59.00
06/14/2005,12:52,1106.75,1107.00,1106.50,1106.50,4,18,22.00
06/14/2005,12:53,1106.50,1107.00,1106.50,1107.00,46,1,47.00
06/14/2005,12:54,1107.00,1107.00,1107.00,1107.00,11,0,11.00
06/14/2005,12:55,1107.00,1107.00,1107.00,1107.00,1,0,1.00
06/14/2005,12:56,1106.75,1107.25,1106.75,1106.75,125,15,140.00
06/14/2005,12:57,1107.00,1107.25,1107.00,1107.25,115,0,115.00
06/14/2005,12:58,1107.50,1107.50,1107.25,1107.50,14,36,50.00
06/14/2005,12:59,1107.50,1108.00,1107.25,1108.00,50,1,51.00
06/14/2005,13:00,1108.00,1109.25,1108.00,1109.25,211,46,257.00
06/14/2005,13:01,1109.00,1109.50,1109.00,1109.25,143,22,165.00
06/14/2005,13:02,1109.00,1109.00,1108.75,1108.75,110,110,220.00
06/14/2005,13:03,1108.75,1108.75,1108.50,1108.75,1,29,30.00
06/14/2005,13:04,1108.50,1108.50,1108.25,1108.25,0,41,41.00
06/14/2005,13:05,1108.25,1108.50,1108.25,1108.50,62,7,69.00
06/14/2005,13:06,1108.50,1108.50,1108.25,1108.25,57,42,99.00
06/14/2005,13:07,1108.00,1108.00,1107.75,1107.75,0,44,44.00
06/14/2005,13:08,1107.75,1107.75,1107.50,1107.50,0,14,14.00
06/14/2005,13:09,1107.75,1107.75,1107.75,1107.75,10,0,10.00
06/14/2005,13:10,1107.75,1108.00,1107.75,1108.00,259,0,259.00
06/14/2005,13:11,1107.75,1107.75,1107.75,1107.75,0,2,2.00
06/14/2005,13:12,1107.75,1107.75,1107.00,1107.25,9,94,103.00
06/14/2005,13:13,1107.25,1107.25,1106.50,1106.50,7,75,82.00
06/14/2005,13:14,1106.75,1107.00,1106.50,1107.00,39,41,80.00
06/14/2005,13:15,1107.00,1107.00,1107.00,1107.00,30,0,30.00
06/14/2005,13:16,1107.25,1107.25,1106.50,1106.50,250,95,345.00
06/14/2005,13:17,1106.50,1106.50,1106.50,1106.50,0,27,27.00
06/14/2005,13:18,1106.75,1106.75,1106.75,1106.75,4,0,4.00
06/14/2005,13:19,1106.75,1106.75,1106.75,1106.75,32,0,32.00
06/14/2005,13:20,1106.75,1107.00,1106.75,1107.00,23,0,23.00
06/14/2005,13:21,1107.25,1107.25,1107.25,1107.25,11,0,11.00
06/14/2005,13:22,1107.25,1107.25,1106.50,1106.50,14,29,43.00
06/14/2005,13:23,1106.50,1106.50,1105.50,1105.75,91,131,222.00
06/14/2005,13:24,1106.00,1106.00,1105.50,1105.75,16,13,29.00
06/14/2005,13:25,1106.00,1106.00,1105.75,1106.00,21,2,23.00
06/14/2005,13:26,1105.75,1105.75,1105.75,1105.75,0,27,27.00
06/14/2005,13:27,1105.75,1105.75,1105.25,1105.25,0,49,49.00
06/14/2005,13:28,1105.25,1105.25,1103.75,1104.25,66,166,232.00
06/14/2005,13:29,1104.25,1104.75,1104.25,1104.50,9,3,12.00
06/14/2005,13:30,1104.75,1104.75,1104.75,1104.75,6,0,6.00
06/14/2005,13:31,1104.75,1105.00,1104.50,1104.75,21,12,33.00
06/14/2005,13:32,1104.75,1104.75,1103.50,1103.50,0,186,186.00
06/14/2005,13:33,1103.75,1104.75,1103.75,1104.50,8,13,21.00
06/14/2005,13:34,1104.75,1104.75,1104.75,1104.75,9,0,9.00
06/14/2005,13:35,1105.00,1105.00,1105.00,1105.00,16,0,16.00
06/14/2005,13:36,1105.00,1105.50,1105.00,1105.50,32,0,32.00
06/14/2005,13:37,1105.50,1105.50,1105.00,1105.25,61,25,86.00
06/14/2005,13:38,1105.00,1105.25,1105.00,1105.25,60,11,71.00
06/14/2005,13:39,1105.25,1105.25,1105.25,1105.25,5,0,5.00
06/14/2005,13:41,1105.00,1105.00,1105.00,1105.00,0,1,1.00
06/14/2005,13:42,1105.00,1105.25,1104.50,1104.50,6,184,190.00
06/14/2005,13:43,1104.50,1104.75,1104.50,1104.75,5,19,24.00
06/14/2005,13:44,1104.75,1104.75,1104.50,1104.75,23,1,24.00
06/14/2005,13:45,1104.50,1104.75,1104.50,1104.50,1,69,70.00
06/14/2005,13:46,1104.50,1105.00,1104.25,1105.00,48,5,53.00
06/14/2005,13:47,1105.00,1105.00,1105.00,1105.00,1,0,1.00
06/14/2005,13:48,1105.00,1105.50,1105.00,1105.50,27,0,27.00
06/14/2005,13:49,1105.25,1105.25,1105.00,1105.25,27,76,103.00
06/14/2005,13:50,1105.00,1105.00,1104.50,1104.75,1,45,46.00
06/14/2005,13:51,1104.75,1104.75,1104.50,1104.50,18,139,157.00
06/14/2005,13:52,1104.75,1104.75,1104.75,1104.75,26,0,26.00
06/14/2005,13:53,1104.75,1104.75,1104.75,1104.75,11,0,11.00
06/14/2005,13:54,1104.50,1104.50,1104.50,1104.50,0,43,43.00
06/14/2005,13:55,1104.25,1104.25,1103.75,1104.00,26,37,63.00
06/14/2005,13:56,1104.50,1104.50,1104.00,1104.00,3,2,5.00
06/14/2005,13:58,1104.00,1104.25,1104.00,1104.25,1,6,7.00
06/14/2005,13:59,1104.25,1104.25,1104.25,1104.25,30,0,30.00
06/14/2005,14:00,1104.50,1105.25,1104.25,1105.25,29,2,31.00
06/14/2005,14:01,1105.00,1105.00,1104.75,1104.75,0,73,73.00
06/14/2005,14:03,1104.75,1104.75,1104.75,1104.75,0,5,5.00
06/14/2005,14:04,1104.50,1104.50,1104.50,1104.50,0,10,10.00
06/14/2005,14:05,1104.75,1104.75,1104.25,1104.50,35,2,37.00
06/14/2005,14:06,1104.50,1105.75,1104.50,1105.75,78,6,84.00
06/14/2005,14:07,1105.75,1105.75,1105.25,1105.25,3,61,64.00
06/14/2005,14:08,1105.25,1105.25,1105.25,1105.25,0,2,2.00
06/14/2005,14:09,1105.25,1105.25,1105.25,1105.25,0,17,17.00
06/14/2005,14:10,1105.25,1105.25,1105.25,1105.25,0,35,35.00
06/14/2005,14:11,1105.00,1105.00,1105.00,1105.00,0,23,23.00
06/14/2005,14:12,1105.00,1105.50,1105.00,1105.50,17,15,32.00
06/14/2005,14:14,1105.00,1105.00,1104.75,1104.75,0,55,55.00
06/14/2005,14:15,1104.75,1104.75,1104.75,1104.75,0,33,33.00
06/14/2005,14:17,1105.00,1105.25,1105.00,1105.25,30,0,30.00
06/14/2005,14:19,1105.25,1105.25,1105.25,1105.25,3,0,3.00
06/14/2005,14:21,1105.25,1105.50,1105.25,1105.50,11,0,11.00
06/14/2005,14:22,1105.75,1105.75,1105.75,1105.75,23,0,23.00
06/14/2005,14:23,1106.00,1106.00,1106.00,1106.00,6,0,6.00
06/14/2005,14:24,1105.75,1105.75,1105.50,1105.50,1,10,11.00
06/14/2005,14:25,1105.75,1106.00,1105.50,1105.50,15,21,36.00
06/14/2005,14:26,1105.75,1105.75,1105.75,1105.75,3,0,3.00
06/14/2005,14:27,1105.75,1105.75,1105.50,1105.50,16,7,23.00
06/14/2005,14:28,1105.25,1105.25,1105.00,1105.00,0,34,34.00
06/14/2005,14:29,1104.75,1105.25,1104.75,1105.25,3,3,6.00
06/14/2005,14:30,1105.25,1105.25,1105.00,1105.00,1,2,3.00
06/14/2005,14:31,1105.00,1105.25,1105.00,1105.25,2,2,4.00
06/14/2005,14:32,1105.25,1105.25,1105.25,1105.25,3,0,3.00
06/14/2005,14:33,1105.50,1105.50,1104.75,1104.75,4,148,152.00
06/14/2005,14:34,1104.75,1104.75,1104.50,1104.50,0,19,19.00
06/14/2005,14:35,1104.50,1104.75,1104.00,1104.00,1,46,47.00
06/14/2005,14:36,1104.25,1104.50,1103.75,1104.50,53,49,102.00
06/14/2005,14:37,1104.50,1104.75,1104.50,1104.75,30,0,30.00
06/14/2005,14:38,1104.75,1104.75,1104.75,1104.75,1,0,1.00
06/14/2005,14:39,1104.25,1104.50,1104.25,1104.50,2,1,3.00
06/14/2005,14:40,1104.75,1104.75,1104.75,1104.75,1,0,1.00
06/14/2005,14:41,1104.75,1105.25,1104.75,1104.75,58,32,90.00
06/14/2005,14:42,1105.00,1105.00,1104.75,1104.75,17,3,20.00
06/14/2005,14:43,1105.00,1105.00,1104.50,1104.50,7,50,57.00
06/14/2005,14:44,1104.50,1104.50,1104.50,1104.50,0,53,53.00
06/14/2005,14:46,1104.75,1104.75,1104.50,1104.75,23,1,24.00
06/14/2005,14:47,1104.75,1105.50,1104.75,1105.00,39,46,85.00
06/14/2005,14:48,1105.00,1105.25,1105.00,1105.25,70,47,117.00
06/14/2005,14:49,1105.25,1105.25,1105.25,1105.25,3,0,3.00
06/14/2005,14:50,1105.25,1105.25,1105.25,1105.25,9,0,9.00
06/14/2005,14:51,1105.25,1105.75,1105.25,1105.75,35,0,35.00
06/14/2005,14:52,1105.75,1105.75,1105.50,1105.75,21,2,23.00
06/14/2005,14:53,1105.75,1105.75,1105.75,1105.75,26,0,26.00
06/14/2005,14:54,1105.50,1105.50,1105.50,1105.50,0,25,25.00
06/14/2005,14:55,1105.50,1105.75,1104.75,1105.00,100,28,128.00
06/14/2005,14:56,1105.25,1105.25,1105.25,1105.25,30,0,30.00
06/14/2005,14:57,1105.25,1105.50,1105.25,1105.50,56,0,56.00
06/14/2005,14:58,1105.50,1105.50,1105.50,1105.50,8,0,8.00
06/14/2005,14:59,1105.00,1105.75,1105.00,1105.50,27,54,81.00
06/14/2005,15:00,1105.50,1106.25,1105.50,1106.25,183,4,187.00
06/14/2005,15:01,1106.00,1106.25,1106.00,1106.25,185,106,291.00
06/14/2005,15:02,1106.25,1106.25,1106.00,1106.00,32,9,41.00
06/14/2005,15:03,1106.25,1106.25,1106.00,1106.00,2,6,8.00
06/14/2005,15:04,1106.00,1106.00,1106.00,1106.00,0,2,2.00
06/14/2005,15:05,1106.00,1106.25,1105.75,1106.25,90,35,125.00
06/14/2005,15:06,1106.25,1107.00,1106.00,1106.75,184,53,237.00
06/14/2005,15:07,1106.50,1106.75,1106.50,1106.75,5,5,10.00
06/14/2005,15:08,1106.75,1107.25,1106.50,1106.50,58,123,181.00
06/14/2005,15:09,1106.75,1106.75,1106.75,1106.75,3,0,3.00
06/14/2005,15:10,1106.25,1106.25,1105.75,1106.00,33,82,115.00
06/14/2005,15:11,1106.00,1106.25,1105.75,1105.75,1,5,6.00
06/14/2005,15:12,1106.25,1106.25,1105.75,1106.25,27,1,28.00
06/14/2005,15:13,1106.25,1106.25,1106.00,1106.00,28,23,51.00
06/14/2005,15:14,1105.75,1106.00,1105.75,1106.00,64,242,306.00
06/14/2005,15:15,1106.00,1106.25,1105.75,1106.25,20,40,60.00
06/14/2005,15:33,1106.25,1106.25,1106.25,1106.25,9,0,9.00
06/14/2005,15:55,1106.00,1106.00,1106.00,1106.00,0,1,1.00
06/14/2005,15:57,1106.00,1106.00,1106.00,1106.00,0,1,1.00
06/14/2005,16:00,1105.75,1105.75,1105.75,1105.75,0,5,5.00
06/14/2005,17:01,1105.75,1106.00,1105.75,1106.00,1,5,6.00
06/14/2005,17:05,1105.75,1105.75,1105.75,1105.75,0,2,2.00
06/14/2005,17:19,1105.75,1105.75,1105.75,1105.75,0,1,1.00
06/14/2005,17:20,1106.00,1106.00,1106.00,1106.00,5,0,5.00
06/14/2005,17:49,1105.75,1105.75,1105.75,1105.75,0,1,1.00
06/14/2005,18:51,1105.75,1105.75,1105.75,1105.75,0,5,5.00
06/14/2005,19:09,1105.75,1105.75,1105.75,1105.75,0,5,5.00
06/14/2005,19:19,1105.75,1105.75,1105.75,1105.75,0,3,3.00
06/14/2005,19:27,1105.75,1105.75,1105.75,1105.75,0,1,1.00
06/14/2005,19:28,1105.75,1105.75,1105.75,1105.75,0,2,2.00
06/14/2005,19:44,1105.75,1105.75,1105.75,1105.75,0,3,3.00
06/14/2005,19:45,1105.75,1105.75,1105.75,1105.75,0,10,10.00
06/14/2005,19:49,1105.75,1105.75,1105.75,1105.75,0,5,5.00
06/14/2005,20:42,1105.50,1105.50,1105.50,1105.50,0,4,4.00
06/14/2005,20:43,1105.75,1105.75,1105.75,1105.75,2,0,2.00
06/14/2005,20:45,1105.75,1105.75,1105.75,1105.75,5,0,5.00
06/14/2005,21:21,1106.00,1106.00,1106.00,1106.00,5,0,5.00
06/14/2005,22:34,1105.75,1105.75,1105.75,1105.75,0,6,6.00
06/14/2005,22:40,1105.75,1105.75,1105.75,1105.75,0,1,1.00
06/14/2005,23:05,1105.50,1105.50,1105.50,1105.50,0,3,3.00
06/14/2005,23:06,1105.75,1105.75,1105.75,1105.75,1,0,1.00
06/14/2005,23:22,1105.50,1105.50,1105.50,1105.50,0,1,1.00
06/14/2005,23:32,1106.00,1106.00,1106.00,1106.00,2,0,2.00
06/14/2005,23:39,1105.75,1105.75,1105.75,1105.75,0,1,1.00
06/15/2005,00:27,1106.00,1106.00,1106.00,1106.00,1,0,1.00
06/15/2005,00:43,1106.25,1106.25,1106.25,1106.25,2,0,2.00
06/15/2005,00:47,1106.25,1106.25,1106.25,1106.25,2,0,2.00
06/15/2005,01:07,1106.00,1106.00,1106.00,1106.00,0,10,10.00
06/15/2005,01:09,1106.25,1106.25,1106.25,1106.25,1,0,1.00
06/15/2005,01:16,1106.25,1106.25,1106.25,1106.25,1,0,1.00
06/15/2005,01:23,1106.50,1106.50,1106.50,1106.50,2,0,2.00
06/15/2005,01:31,1106.50,1106.50,1106.50,1106.50,1,0,1.00
06/15/2005,01:46,1106.25,1106.25,1106.25,1106.25,0,5,5.00
06/15/2005,01:51,1106.75,1106.75,1106.75,1106.75,2,0,2.00
06/15/2005,01:57,1106.75,1106.75,1106.75,1106.75,2,0,2.00
06/15/2005,01:59,1106.50,1106.50,1106.50,1106.50,0,1,1.00
06/15/2005,02:01,1106.50,1106.50,1106.50,1106.50,0,2,2.00
06/15/2005,02:03,1106.75,1106.75,1106.75,1106.75,1,0,1.00
06/15/2005,02:05,1106.25,1106.25,1106.25,1106.25,0,1,1.00
06/15/2005,02:06,1106.50,1106.50,1106.50,1106.50,1,0,1.00
06/15/2005,02:09,1106.25,1106.25,1106.25,1106.25,0,8,8.00
06/15/2005,02:11,1106.00,1106.00,1106.00,1106.00,0,1,1.00
06/15/2005,02:13,1106.25,1106.25,1106.25,1106.25,1,0,1.00
06/15/2005,02:14,1106.25,1106.25,1106.25,1106.25,48,0,48.00
06/15/2005,02:15,1106.25,1106.25,1106.25,1106.25,6,0,6.00
06/15/2005,02:16,1106.25,1106.25,1106.25,1106.25,1,0,1.00
06/15/2005,02:17,1106.00,1106.00,1106.00,1106.00,0,1,1.00
06/15/2005,02:20,1105.75,1105.75,1105.75,1105.75,0,6,6.00
06/15/2005,02:21,1105.75,1105.75,1105.75,1105.75,0,24,24.00
06/15/2005,02:23,1105.75,1105.75,1105.75,1105.75,0,1,1.00
06/15/2005,02:25,1105.75,1105.75,1105.75,1105.75,0,1,1.00
06/15/2005,02:33,1106.00,1106.00,1106.00,1106.00,2,0,2.00
06/15/2005,02:34,1106.00,1106.00,1106.00,1106.00,84,0,84.00
06/15/2005,02:35,1106.00,1106.00,1106.00,1106.00,26,0,26.00
06/15/2005,02:45,1106.00,1106.00,1106.00,1106.00,50,0,50.00
06/15/2005,02:48,1106.00,1106.00,1106.00,1106.00,1,0,1.00
06/15/2005,02:50,1106.00,1106.00,1106.00,1106.00,15,0,15.00
06/15/2005,02:51,1106.00,1106.00,1106.00,1106.00,12,0,12.00
06/15/2005,02:52,1106.00,1106.00,1106.00,1106.00,29,0,29.00
06/15/2005,02:53,1106.25,1106.25,1106.25,1106.25,1,0,1.00
06/15/2005,02:54,1106.25,1106.25,1106.00,1106.00,5,52,57.00
06/15/2005,02:58,1106.00,1106.00,1106.00,1106.00,0,20,20.00
06/15/2005,02:59,1106.00,1106.00,1106.00,1106.00,0,16,16.00
06/15/2005,03:00,1106.00,1106.00,1106.00,1106.00,0,10,10.00
06/15/2005,03:04,1106.00,1106.00,1106.00,1106.00,0,3,3.00
06/15/2005,03:06,1106.00,1106.00,1106.00,1106.00,0,2,2.00
06/15/2005,03:11,1106.00,1106.00,1106.00,1106.00,0,30,30.00
06/15/2005,03:12,1106.00,1106.00,1105.75,1105.75,0,7,7.00
06/15/2005,03:15,1105.75,1105.75,1105.50,1105.50,0,5,5.00
06/15/2005,03:17,1105.75,1105.75,1105.75,1105.75,23,0,23.00
06/15/2005,03:18,1106.00,1106.00,1106.00,1106.00,35,0,35.00
06/15/2005,03:20,1106.00,1106.00,1106.00,1106.00,16,0,16.00
06/15/2005,03:23,1106.00,1106.00,1106.00,1106.00,1,0,1.00
06/15/2005,03:24,1106.25,1106.25,1106.25,1106.25,5,0,5.00
06/15/2005,03:26,1106.25,1106.25,1106.25,1106.25,27,0,27.00
06/15/2005,03:27,1106.50,1106.50,1106.50,1106.50,50,0,50.00
06/15/2005,03:29,1106.75,1106.75,1106.75,1106.75,1,0,1.00
06/15/2005,03:30,1106.50,1106.50,1106.50,1106.50,0,3,3.00
06/15/2005,03:31,1106.50,1106.75,1106.50,1106.75,25,27,52.00
06/15/2005,03:32,1106.75,1106.75,1106.75,1106.75,2,0,2.00
06/15/2005,03:34,1106.75,1106.75,1106.75,1106.75,402,0,402.00
06/15/2005,03:37,1106.75,1106.75,1106.75,1106.75,1,0,1.00
06/15/2005,03:38,1106.75,1106.75,1106.75,1106.75,1,0,1.00
06/15/2005,03:41,1107.00,1107.00,1107.00,1107.00,39,0,39.00
06/15/2005,03:43,1107.00,1107.00,1107.00,1107.00,52,0,52.00
06/15/2005,03:44,1107.25,1107.25,1107.25,1107.25,5,0,5.00
06/15/2005,03:47,1107.25,1107.25,1107.25,1107.25,30,0,30.00
06/15/2005,03:49,1107.75,1107.75,1107.50,1107.50,1,25,26.00
06/15/2005,03:50,1107.75,1107.75,1107.75,1107.75,31,0,31.00
06/15/2005,03:51,1108.00,1108.00,1107.50,1107.50,1,26,27.00
06/15/2005,03:52,1107.50,1107.50,1107.50,1107.50,0,56,56.00
06/15/2005,03:53,1107.50,1107.50,1107.50,1107.50,0,50,50.00
06/15/2005,03:54,1107.75,1107.75,1107.75,1107.75,27,0,27.00
06/15/2005,03:55,1107.75,1107.75,1107.75,1107.75,30,0,30.00
06/15/2005,03:58,1107.50,1107.50,1107.50,1107.50,0,50,50.00
06/15/2005,03:59,1107.50,1107.50,1107.50,1107.50,0,1,1.00
06/15/2005,04:04,1107.25,1107.50,1107.25,1107.25,3,11,14.00
06/15/2005,04:05,1107.25,1107.25,1107.25,1107.25,0,1,1.00
06/15/2005,04:06,1107.25,1107.25,1107.00,1107.00,0,77,77.00
06/15/2005,04:07,1107.25,1107.25,1107.25,1107.25,9,0,9.00
06/15/2005,04:08,1107.25,1107.25,1107.25,1107.25,5,0,5.00
06/15/2005,04:10,1107.25,1107.25,1107.25,1107.25,33,0,33.00
06/15/2005,04:14,1107.00,1107.00,1107.00,1107.00,0,29,29.00
06/15/2005,04:22,1107.00,1107.00,1107.00,1107.00,0,5,5.00
06/15/2005,04:23,1107.00,1107.00,1107.00,1107.00,0,20,20.00
06/15/2005,04:28,1107.00,1107.00,1107.00,1107.00,0,2,2.00
06/15/2005,04:29,1107.00,1107.00,1107.00,1107.00,0,33,33.00
06/15/2005,04:30,1107.00,1107.00,1107.00,1107.00,0,27,27.00
06/15/2005,04:32,1107.00,1107.00,1107.00,1107.00,0,25,25.00
06/15/2005,04:37,1107.00,1107.00,1107.00,1107.00,0,5,5.00
06/15/2005,04:38,1107.00,1107.25,1107.00,1107.25,5,25,30.00
06/15/2005,04:39,1107.00,1107.00,1107.00,1107.00,0,1,1.00
06/15/2005,04:44,1107.00,1107.00,1107.00,1107.00,0,2,2.00
06/15/2005,04:49,1107.00,1107.00,1107.00,1107.00,0,30,30.00
06/15/2005,04:50,1107.00,1107.00,1107.00,1107.00,0,5,5.00
06/15/2005,04:51,1107.00,1107.00,1107.00,1107.00,0,16,16.00
06/15/2005,04:55,1106.75,1106.75,1106.75,1106.75,0,100,100.00
06/15/2005,04:56,1106.75,1106.75,1106.75,1106.75,0,2,2.00
06/15/2005,04:59,1106.75,1106.75,1106.75,1106.75,0,1,1.00
06/15/2005,05:00,1106.75,1106.75,1106.75,1106.75,0,8,8.00
06/15/2005,05:03,1106.75,1106.75,1106.75,1106.75,0,1,1.00
06/15/2005,05:05,1106.75,1106.75,1106.50,1106.50,0,6,6.00
06/15/2005,05:06,1106.75,1106.75,1106.75,1106.75,24,0,24.00
06/15/2005,05:09,1107.00,1107.00,1107.00,1107.00,1,0,1.00
06/15/2005,05:11,1106.75,1106.75,1106.75,1106.75,0,7,7.00
06/15/2005,05:23,1106.75,1106.75,1106.75,1106.75,0,3,3.00
06/15/2005,05:32,1106.75,1106.75,1106.75,1106.75,0,1,1.00
06/15/2005,05:35,1107.00,1107.00,1107.00,1107.00,1,0,1.00
06/15/2005,05:38,1106.75,1106.75,1106.75,1106.75,0,6,6.00
06/15/2005,05:39,1106.75,1106.75,1106.75,1106.75,0,25,25.00
06/15/2005,05:42,1106.75,1106.75,1106.75,1106.75,0,1,1.00
06/15/2005,05:48,1106.50,1106.50,1106.50,1106.50,0,1,1.00
06/15/2005,05:53,1106.50,1106.50,1106.50,1106.50,0,1,1.00
06/15/2005,05:59,1106.50,1106.50,1106.50,1106.50,0,46,46.00
06/15/2005,06:02,1106.25,1106.25,1106.25,1106.25,0,94,94.00
06/15/2005,06:03,1106.25,1106.25,1106.25,1106.25,0,10,10.00
06/15/2005,06:04,1106.50,1106.50,1106.50,1106.50,2,0,2.00
06/15/2005,06:05,1106.50,1106.50,1106.50,1106.50,27,0,27.00
06/15/2005,06:06,1106.25,1106.25,1106.25,1106.25,0,1,1.00
06/15/2005,06:07,1106.25,1106.25,1106.25,1106.25,0,15,15.00
06/15/2005,06:08,1106.25,1106.25,1106.25,1106.25,0,5,5.00
06/15/2005,06:10,1106.25,1106.25,1106.25,1106.25,0,15,15.00
06/15/2005,06:13,1106.25,1106.25,1106.25,1106.25,0,4,4.00
06/15/2005,06:16,1106.50,1106.50,1106.50,1106.50,73,0,73.00
06/15/2005,06:17,1106.50,1106.50,1106.50,1106.50,50,0,50.00
06/15/2005,06:19,1106.75,1106.75,1106.75,1106.75,1,0,1.00
06/15/2005,06:21,1106.50,1106.50,1106.50,1106.50,0,1,1.00
06/15/2005,06:27,1106.25,1106.25,1106.25,1106.25,0,1,1.00
06/15/2005,06:28,1106.50,1106.50,1106.50,1106.50,1,0,1.00
06/15/2005,06:32,1106.25,1106.25,1106.25,1106.25,0,32,32.00
06/15/2005,06:36,1106.25,1106.25,1106.25,1106.25,0,1,1.00
06/15/2005,06:37,1106.25,1106.25,1106.25,1106.25,0,2,2.00
06/15/2005,06:38,1106.25,1106.25,1106.25,1106.25,0,1,1.00
06/15/2005,06:40,1106.25,1106.25,1106.00,1106.00,0,4,4.00
06/15/2005,06:41,1106.00,1106.00,1106.00,1106.00,0,37,37.00
06/15/2005,06:42,1106.00,1106.00,1106.00,1106.00,0,10,10.00
06/15/2005,06:45,1106.25,1106.25,1106.25,1106.25,1,0,1.00
06/15/2005,06:49,1106.25,1106.25,1106.25,1106.25,25,0,25.00
06/15/2005,06:51,1106.00,1106.00,1106.00,1106.00,0,30,30.00
06/15/2005,06:52,1106.00,1106.00,1106.00,1106.00,0,25,25.00
06/15/2005,06:55,1106.00,1106.00,1106.00,1106.00,0,20,20.00
06/15/2005,06:56,1105.75,1105.75,1105.75,1105.75,0,2,2.00
06/15/2005,06:57,1106.00,1106.00,1106.00,1106.00,93,0,93.00
06/15/2005,07:03,1106.00,1106.00,1106.00,1106.00,11,0,11.00
06/15/2005,07:04,1106.00,1106.00,1106.00,1106.00,15,0,15.00
06/15/2005,07:05,1106.00,1106.00,1106.00,1106.00,18,0,18.00
06/15/2005,07:07,1106.00,1106.00,1106.00,1106.00,1,0,1.00
06/15/2005,07:08,1106.00,1106.00,1106.00,1106.00,27,0,27.00
06/15/2005,07:11,1106.00,1106.00,1106.00,1106.00,10,0,10.00
06/15/2005,07:12,1106.00,1106.00,1106.00,1106.00,45,0,45.00
06/15/2005,07:13,1106.25,1106.25,1105.75,1105.75,1,40,41.00
06/15/2005,07:14,1105.75,1105.75,1105.50,1105.50,0,14,14.00
06/15/2005,07:15,1105.50,1105.50,1105.50,1105.50,0,10,10.00
06/15/2005,07:16,1105.50,1105.50,1105.50,1105.50,0,7,7.00
06/15/2005,07:17,1105.50,1105.50,1105.50,1105.50,0,10,10.00
06/15/2005,07:18,1105.50,1105.50,1105.50,1105.50,0,48,48.00
06/15/2005,07:19,1105.50,1105.75,1105.50,1105.75,5,15,20.00
06/15/2005,07:20,1105.75,1105.75,1105.75,1105.75,1,0,1.00
06/15/2005,07:22,1105.75,1105.75,1105.75,1105.75,15,0,15.00
06/15/2005,07:25,1105.25,1105.25,1105.25,1105.25,0,1,1.00
06/15/2005,07:26,1105.50,1105.50,1105.25,1105.25,26,19,45.00
06/15/2005,07:27,1105.25,1105.50,1105.25,1105.25,25,27,52.00
06/15/2005,07:28,1105.25,1105.50,1105.25,1105.50,2,1,3.00
06/15/2005,07:30,1105.25,1105.25,1105.00,1105.00,4,32,36.00
06/15/2005,07:31,1105.50,1108.25,1105.50,1108.25,141,6,147.00
06/15/2005,07:32,1108.25,1109.00,1108.25,1108.75,71,64,135.00
06/15/2005,07:33,1108.75,1109.75,1108.75,1109.50,157,94,251.00
06/15/2005,07:34,1109.50,1109.75,1109.50,1109.75,102,3,105.00
06/15/2005,07:35,1109.75,1109.75,1109.25,1109.25,23,24,47.00
06/15/2005,07:36,1109.00,1109.25,1109.00,1109.25,34,11,45.00
06/15/2005,07:37,1109.25,1109.25,1109.00,1109.25,17,2,19.00
06/15/2005,07:38,1109.00,1109.00,1109.00,1109.00,0,1,1.00
06/15/2005,07:39,1109.00,1109.00,1108.25,1108.25,5,24,29.00
06/15/2005,07:40,1108.50,1108.50,1108.50,1108.50,8,0,8.00
06/15/2005,07:41,1108.50,1108.50,1108.50,1108.50,76,0,76.00
06/15/2005,07:42,1108.75,1109.25,1108.75,1109.25,12,0,12.00
06/15/2005,07:43,1109.50,1109.50,1109.50,1109.50,1,0,1.00
06/15/2005,07:44,1109.25,1109.25,1109.25,1109.25,0,62,62.00
06/15/2005,07:45,1109.25,1109.25,1109.25,1109.25,0,76,76.00
06/15/2005,07:46,1109.25,1109.50,1109.25,1109.25,57,102,159.00
06/15/2005,07:47,1109.50,1109.50,1109.50,1109.50,35,0,35.00
06/15/2005,07:48,1109.50,1109.75,1109.50,1109.75,89,0,89.00
06/15/2005,07:49,1109.75,1109.75,1109.50,1109.50,30,32,62.00
06/15/2005,07:50,1109.50,1109.50,1109.50,1109.50,0,4,4.00
06/15/2005,07:51,1109.75,1110.25,1109.75,1110.00,130,48,178.00
06/15/2005,07:53,1110.00,1110.00,1110.00,1110.00,0,1,1.00
06/15/2005,07:55,1109.75,1109.75,1109.75,1109.75,0,1,1.00
06/15/2005,07:57,1109.75,1109.75,1109.75,1109.75,0,3,3.00
06/15/2005,07:59,1110.00,1110.00,1110.00,1110.00,3,0,3.00
06/15/2005,08:01,1109.75,1109.75,1109.50,1109.50,0,150,150.00
06/15/2005,08:02,1109.50,1109.75,1109.50,1109.75,6,4,10.00
06/15/2005,08:03,1109.50,1109.75,1109.50,1109.50,15,2,17.00
06/15/2005,08:05,1109.50,1109.50,1109.50,1109.50,0,1,1.00
06/15/2005,08:06,1109.75,1109.75,1109.75,1109.75,83,0,83.00
06/15/2005,08:07,1110.00,1110.00,1109.75,1109.75,5,2,7.00
06/15/2005,08:08,1110.00,1110.00,1110.00,1110.00,2,0,2.00
06/15/2005,08:09,1109.75,1110.00,1109.75,1110.00,80,2,82.00
06/15/2005,08:10,1110.25,1110.25,1110.00,1110.25,5,20,25.00
06/15/2005,08:12,1110.00,1110.00,1110.00,1110.00,0,8,8.00
06/15/2005,08:13,1110.00,1110.00,1110.00,1110.00,0,69,69.00
06/15/2005,08:14,1110.00,1110.00,1110.00,1110.00,0,42,42.00
06/15/2005,08:15,1110.25,1110.25,1110.25,1110.25,7,0,7.00
06/15/2005,08:17,1110.00,1110.00,1110.00,1110.00,0,1,1.00
06/15/2005,08:18,1109.75,1109.75,1109.75,1109.75,0,42,42.00
06/15/2005,08:19,1110.00,1110.00,1110.00,1110.00,10,0,10.00
06/15/2005,08:20,1109.75,1109.75,1109.75,1109.75,0,14,14.00
06/15/2005,08:24,1109.75,1109.75,1109.75,1109.75,0,8,8.00
06/15/2005,08:25,1109.75,1109.75,1109.75,1109.75,0,7,7.00
06/15/2005,08:26,1109.50,1109.50,1109.50,1109.50,0,1,1.00
06/15/2005,08:27,1109.50,1109.50,1109.25,1109.25,0,33,33.00
06/15/2005,08:28,1109.25,1109.25,1109.25,1109.25,0,21,21.00
06/15/2005,08:29,1109.25,1109.25,1109.25,1109.25,0,2,2.00
06/15/2005,08:30,1109.00,1109.00,1108.75,1109.00,23,37,60.00
06/15/2005,08:31,1108.75,1109.25,1108.50,1108.75,36,28,64.00
06/15/2005,08:32,1109.00,1109.50,1109.00,1109.25,78,5,83.00
06/15/2005,08:33,1109.25,1109.25,1108.75,1109.00,3,11,14.00
06/15/2005,08:34,1108.75,1109.25,1108.50,1109.25,13,10,23.00
06/15/2005,08:35,1109.25,1109.75,1109.25,1109.75,423,5,428.00
06/15/2005,08:36,1109.50,1109.50,1109.25,1109.25,1,7,8.00
06/15/2005,08:37,1109.50,1109.50,1109.25,1109.25,2,2,4.00
06/15/2005,08:38,1109.25,1109.25,1109.25,1109.25,0,1,1.00
06/15/2005,08:39,1109.50,1109.50,1108.50,1108.50,5,35,40.00
06/15/2005,08:40,1108.50,1108.50,1108.00,1108.25,6,37,43.00
06/15/2005,08:41,1108.25,1108.75,1108.25,1108.75,46,0,46.00
06/15/2005,08:42,1108.50,1108.50,1108.50,1108.50,0,41,41.00
06/15/2005,08:43,1108.25,1109.00,1108.25,1108.50,51,25,76.00
06/15/2005,08:44,1108.50,1108.75,1107.75,1108.00,13,81,94.00
06/15/2005,08:45,1108.25,1108.25,1108.00,1108.00,2,21,23.00
06/15/2005,08:46,1108.00,1108.50,1107.75,1108.50,11,11,22.00
06/15/2005,08:47,1108.25,1108.50,1107.75,1108.25,24,25,49.00
06/15/2005,08:48,1108.25,1108.50,1108.00,1108.00,5,10,15.00
06/15/2005,08:49,1107.75,1107.75,1107.25,1107.50,22,30,52.00
06/15/2005,08:50,1107.50,1108.00,1107.25,1108.00,62,22,84.00
06/15/2005,08:51,1108.00,1108.00,1106.75,1106.75,1,102,103.00
06/15/2005,08:52,1107.25,1107.25,1107.25,1107.25,24,0,24.00
06/15/2005,08:53,1107.25,1107.50,1107.25,1107.50,93,0,93.00
06/15/2005,08:54,1107.50,1108.00,1107.50,1108.00,51,0,51.00
06/15/2005,08:55,1107.75,1108.00,1107.75,1108.00,10,5,15.00
06/15/2005,08:56,1107.75,1107.75,1107.50,1107.50,50,38,88.00
06/15/2005,08:57,1107.25,1107.25,1107.25,1107.25,0,96,96.00
06/15/2005,08:58,1107.50,1107.50,1107.25,1107.50,14,6,20.00
06/15/2005,08:59,1107.25,1107.50,1107.25,1107.25,1,27,28.00
06/15/2005,09:00,1107.25,1107.50,1106.75,1106.75,2,105,107.00
06/15/2005,09:01,1106.75,1106.75,1106.25,1106.75,394,73,467.00
06/15/2005,09:02,1107.00,1107.00,1106.75,1107.00,13,6,19.00
06/15/2005,09:03,1107.00,1107.00,1107.00,1107.00,42,0,42.00
06/15/2005,09:04,1107.00,1107.00,1107.00,1107.00,6,0,6.00
06/15/2005,09:05,1107.00,1107.00,1107.00,1107.00,7,0,7.00
06/15/2005,09:06,1107.00,1107.25,1106.25,1106.25,61,123,184.00
06/15/2005,09:07,1106.50,1106.75,1106.25,1106.75,30,55,85.00
06/15/2005,09:08,1106.50,1106.75,1106.50,1106.75,2,12,14.00
06/15/2005,09:09,1106.25,1106.25,1106.00,1106.00,21,204,225.00
06/15/2005,09:10,1106.00,1106.25,1106.00,1106.00,11,11,22.00
06/15/2005,09:11,1106.25,1106.50,1105.75,1106.50,37,11,48.00
06/15/2005,09:12,1106.00,1106.25,1106.00,1106.25,91,73,164.00
06/15/2005,09:13,1106.25,1106.25,1106.00,1106.25,106,1,107.00
06/15/2005,09:14,1106.25,1106.75,1106.25,1106.50,217,31,248.00
06/15/2005,09:15,1106.25,1106.25,1105.75,1105.75,5,172,177.00
06/15/2005,09:16,1105.75,1105.75,1105.50,1105.75,7,26,33.00
06/15/2005,09:17,1105.50,1105.75,1105.50,1105.75,16,55,71.00
06/15/2005,09:18,1105.75,1106.75,1105.75,1106.25,161,11,172.00
06/15/2005,09:19,1106.25,1106.25,1106.00,1106.00,0,2,2.00
06/15/2005,09:20,1106.25,1106.25,1106.00,1106.25,6,16,22.00
06/15/2005,09:21,1106.25,1106.25,1106.00,1106.00,1,9,10.00
06/15/2005,09:22,1106.00,1106.25,1106.00,1106.25,142,1,143.00
06/15/2005,09:23,1106.25,1106.25,1106.25,1106.25,3,0,3.00
06/15/2005,09:24,1106.50,1106.50,1106.00,1106.00,1,5,6.00
06/15/2005,09:25,1106.50,1106.50,1106.00,1106.25,24,1,25.00
06/15/2005,09:26,1106.00,1106.00,1105.75,1106.00,29,70,99.00
06/15/2005,09:27,1106.00,1106.00,1106.00,1106.00,35,0,35.00
06/15/2005,09:28,1105.75,1105.75,1105.50,1105.50,0,15,15.00
06/15/2005,09:29,1105.75,1105.75,1104.75,1104.75,26,74,100.00
06/15/2005,09:30,1105.00,1105.00,1104.25,1105.00,194,370,564.00
06/15/2005,09:31,1104.75,1104.75,1102.75,1103.00,54,272,326.00
06/15/2005,09:32,1103.00,1103.75,1103.00,1103.50,68,43,111.00
06/15/2005,09:33,1103.75,1103.75,1102.75,1102.75,42,76,118.00
06/15/2005,09:34,1102.75,1103.75,1102.75,1103.00,28,32,60.00
06/15/2005,09:35,1103.00,1103.25,1102.25,1103.00,24,93,117.00
06/15/2005,09:36,1103.00,1103.25,1102.75,1102.75,8,73,81.00
06/15/2005,09:37,1103.00,1103.50,1103.00,1103.50,15,0,15.00
06/15/2005,09:38,1103.00,1103.00,1102.25,1102.50,5,277,282.00
06/15/2005,09:39,1102.25,1102.75,1102.25,1102.50,75,35,110.00
06/15/2005,09:40,1102.25,1102.75,1102.00,1102.25,46,84,130.00
06/15/2005,09:41,1102.50,1102.75,1102.25,1102.75,159,30,189.00
06/15/2005,09:42,1103.00,1103.00,1102.75,1102.75,65,39,104.00
06/15/2005,09:43,1102.75,1102.75,1102.50,1102.75,3,66,69.00
06/15/2005,09:44,1102.75,1103.00,1102.75,1102.75,57,38,95.00
06/15/2005,09:45,1102.75,1102.75,1102.25,1102.25,0,83,83.00
06/15/2005,09:46,1102.50,1102.50,1102.00,1102.25,46,14,60.00
06/15/2005,09:47,1102.25,1102.50,1101.25,1101.75,52,108,160.00
06/15/2005,09:48,1101.50,1101.75,1101.00,1101.25,100,162,262.00
06/15/2005,09:49,1101.50,1102.00,1101.50,1101.75,89,24,113.00
06/15/2005,09:50,1101.75,1102.00,1101.75,1102.00,41,1,42.00
06/15/2005,09:51,1101.75,1102.00,1101.75,1101.75,38,61,99.00
06/15/2005,09:52,1102.00,1102.50,1102.00,1102.25,75,122,197.00
06/15/2005,09:53,1102.25,1102.25,1101.75,1101.75,0,78,78.00
06/15/2005,09:54,1101.75,1101.75,1101.50,1101.50,20,85,105.00
06/15/2005,09:55,1101.50,1101.50,1100.50,1101.00,63,143,206.00
06/15/2005,09:56,1101.25,1101.25,1100.50,1100.75,26,116,142.00
06/15/2005,09:57,1100.75,1101.00,1100.50,1101.00,48,47,95.00
06/15/2005,09:58,1101.00,1101.00,1100.50,1100.50,53,149,202.00
06/15/2005,09:59,1100.75,1100.75,1100.25,1100.50,56,93,149.00
06/15/2005,10:00,1100.75,1101.00,1100.50,1101.00,88,24,112.00
06/15/2005,10:01,1100.75,1101.00,1100.50,1100.50,98,171,269.00
06/15/2005,10:02,1100.50,1100.75,1100.00,1100.50,42,103,145.00
06/15/2005,10:03,1100.50,1100.50,1100.25,1100.50,93,86,179.00
06/15/2005,10:04,1100.75,1100.75,1100.50,1100.50,2,19,21.00
06/15/2005,10:05,1100.75,1101.25,1100.75,1101.25,202,0,202.00
06/15/2005,10:06,1101.50,1101.50,1101.50,1101.50,148,0,148.00
06/15/2005,10:07,1101.50,1101.75,1101.50,1101.50,7,10,17.00
06/15/2005,10:08,1101.75,1101.75,1101.75,1101.75,26,0,26.00
06/15/2005,10:09,1102.00,1102.00,1101.75,1101.75,7,151,158.00
06/15/2005,10:10,1102.00,1102.50,1102.00,1102.50,45,15,60.00
06/15/2005,10:11,1102.50,1102.50,1102.25,1102.25,37,95,132.00
06/15/2005,10:12,1102.25,1102.25,1102.00,1102.00,0,218,218.00
06/15/2005,10:13,1102.00,1102.00,1102.00,1102.00,0,8,8.00
06/15/2005,10:14,1102.25,1102.25,1102.00,1102.00,10,2,12.00
06/15/2005,10:15,1102.25,1102.25,1102.00,1102.00,22,5,27.00
06/15/2005,10:16,1102.25,1102.25,1102.25,1102.25,6,0,6.00
06/15/2005,10:17,1102.25,1102.25,1102.25,1102.25,6,0,6.00
06/15/2005,10:18,1102.25,1102.50,1102.25,1102.50,32,0,32.00
06/15/2005,10:19,1102.50,1102.50,1102.00,1102.25,3,14,17.00
06/15/2005,10:20,1102.00,1102.00,1102.00,1102.00,0,110,110.00
06/15/2005,10:21,1102.25,1102.50,1102.25,1102.50,35,0,35.00
06/15/2005,10:22,1102.50,1102.75,1102.50,1102.50,3,5,8.00
06/15/2005,10:23,1102.50,1102.75,1102.50,1102.75,30,137,167.00
06/15/2005,10:24,1102.50,1102.75,1102.50,1102.75,40,146,186.00
06/15/2005,10:25,1103.00,1103.00,1102.50,1102.75,6,33,39.00
06/15/2005,10:26,1102.75,1102.75,1102.75,1102.75,133,0,133.00
06/15/2005,10:27,1102.50,1102.50,1102.25,1102.50,115,69,184.00
06/15/2005,10:28,1102.50,1102.50,1102.25,1102.25,35,20,55.00
06/15/2005,10:29,1102.50,1102.50,1101.75,1101.75,10,41,51.00
06/15/2005,10:30,1102.00,1102.25,1102.00,1102.25,68,0,68.00
06/15/2005,10:31,1102.25,1102.25,1102.25,1102.25,1,0,1.00
06/15/2005,10:32,1102.50,1102.50,1102.50,1102.50,122,0,122.00
06/15/2005,10:33,1102.25,1102.50,1102.25,1102.50,30,18,48.00
06/15/2005,10:34,1102.25,1102.25,1102.00,1102.00,0,31,31.00
06/15/2005,10:35,1102.00,1102.00,1102.00,1102.00,0,1,1.00
06/15/2005,10:36,1102.00,1102.25,1102.00,1102.00,4,66,70.00
06/15/2005,10:37,1102.00,1102.25,1102.00,1102.25,38,46,84.00
06/15/2005,10:38,1102.25,1102.25,1102.00,1102.25,25,10,35.00
06/15/2005,10:39,1102.00,1102.00,1101.75,1101.75,0,35,35.00
06/15/2005,10:40,1102.00,1102.00,1102.00,1102.00,57,0,57.00
06/15/2005,10:41,1102.00,1102.00,1102.00,1102.00,202,0,202.00
06/15/2005,10:42,1102.00,1102.00,1101.75,1101.75,4,5,9.00
06/15/2005,10:43,1102.00,1102.00,1102.00,1102.00,40,0,40.00
06/15/2005,10:44,1102.00,1102.25,1102.00,1102.25,55,0,55.00
06/15/2005,10:45,1102.00,1102.00,1102.00,1102.00,0,2,2.00
06/15/2005,10:46,1102.00,1102.00,1101.00,1101.00,1,352,353.00
06/15/2005,10:47,1101.00,1101.00,1100.50,1101.00,27,39,66.00
06/15/2005,10:48,1101.00,1101.00,1100.75,1100.75,1,15,16.00
06/15/2005,10:49,1101.00,1101.25,1100.75,1101.00,83,2,85.00
06/15/2005,10:50,1101.00,1101.00,1101.00,1101.00,4,0,4.00
06/15/2005,10:51,1101.00,1101.00,1100.50,1100.75,52,43,95.00
06/15/2005,10:52,1100.50,1100.75,1100.50,1100.75,36,9,45.00
06/15/2005,10:53,1100.75,1100.75,1100.50,1100.75,36,1,37.00
06/15/2005,10:54,1100.75,1100.75,1100.50,1100.50,56,11,67.00
06/15/2005,10:55,1100.50,1100.75,1100.50,1100.50,1,13,14.00
06/15/2005,10:56,1100.50,1100.50,1100.25,1100.25,0,37,37.00
06/15/2005,10:57,1100.25,1100.50,1100.25,1100.25,23,70,93.00
06/15/2005,10:58,1100.25,1100.25,1099.75,1100.25,6,70,76.00
06/15/2005,10:59,1100.00,1100.50,1100.00,1100.25,107,13,120.00
06/15/2005,11:00,1100.25,1100.50,1100.00,1100.00,41,13,54.00
06/15/2005,11:01,1100.25,1100.50,1100.25,1100.25,21,4,25.00
06/15/2005,11:02,1100.25,1100.75,1100.25,1100.25,35,6,41.00
06/15/2005,11:03,1100.50,1100.50,1100.25,1100.50,8,1,9.00
06/15/2005,11:04,1100.75,1100.75,1100.50,1100.50,50,10,60.00
06/15/2005,11:05,1100.75,1101.25,1100.50,1100.50,71,233,304.00
06/15/2005,11:06,1100.50,1100.50,1100.50,1100.50,0,48,48.00
06/15/2005,11:07,1100.50,1100.75,1100.50,1100.75,2,4,6.00
06/15/2005,11:08,1100.75,1101.00,1100.75,1101.00,15,0,15.00
06/15/2005,11:09,1101.25,1101.50,1101.25,1101.25,13,68,81.00
06/15/2005,11:10,1101.25,1101.25,1101.25,1101.25,0,7,7.00
06/15/2005,11:11,1101.25,1101.25,1101.25,1101.25,0,2,2.00
06/15/2005,11:12,1101.25,1101.50,1101.25,1101.50,20,11,31.00
06/15/2005,11:13,1101.25,1101.25,1101.25,1101.25,0,5,5.00
06/15/2005,11:14,1101.25,1101.25,1101.25,1101.25,0,5,5.00
06/15/2005,11:15,1101.25,1101.25,1101.25,1101.25,0,6,6.00
06/15/2005,11:16,1101.25,1101.25,1101.25,1101.25,0,3,3.00
06/15/2005,11:17,1101.00,1101.25,1101.00,1101.25,2,56,58.00
06/15/2005,11:18,1101.00,1101.00,1101.00,1101.00,0,50,50.00
06/15/2005,11:19,1101.00,1101.25,1101.00,1101.25,1,1,2.00
06/15/2005,11:20,1101.00,1101.00,1101.00,1101.00,0,20,20.00
06/15/2005,11:21,1100.75,1101.00,1100.75,1101.00,18,1,19.00
06/15/2005,11:23,1101.00,1101.00,1101.00,1101.00,17,0,17.00
06/15/2005,11:24,1100.75,1100.75,1100.75,1100.75,0,20,20.00
06/15/2005,11:26,1101.00,1101.00,1101.00,1101.00,44,0,44.00
06/15/2005,11:27,1101.00,1101.25,1101.00,1101.25,25,0,25.00
06/15/2005,11:28,1101.25,1101.25,1101.25,1101.25,6,0,6.00
06/15/2005,11:29,1101.00,1101.00,1101.00,1101.00,0,34,34.00
06/15/2005,11:30,1100.75,1101.00,1100.75,1100.75,14,17,31.00
06/15/2005,11:31,1101.00,1102.00,1101.00,1101.75,98,12,110.00
06/15/2005,11:32,1102.00,1102.00,1101.75,1102.00,85,1,86.00
06/15/2005,11:33,1101.50,1101.50,1101.50,1101.50,0,2,2.00
06/15/2005,11:34,1102.00,1102.50,1101.75,1102.25,33,21,54.00
06/15/2005,11:35,1102.50,1102.50,1102.25,1102.50,50,1,51.00
06/15/2005,11:36,1102.75,1102.75,1102.50,1102.50,5,16,21.00
06/15/2005,11:37,1102.50,1102.50,1102.25,1102.25,0,253,253.00
06/15/2005,11:38,1102.50,1102.50,1102.50,1102.50,48,0,48.00
06/15/2005,11:39,1102.25,1102.50,1102.25,1102.25,1,9,10.00
06/15/2005,11:40,1102.25,1102.50,1102.25,1102.50,129,1,130.00
06/15/2005,11:41,1102.25,1102.25,1102.25,1102.25,0,21,21.00
06/15/2005,11:42,1102.25,1102.25,1102.25,1102.25,0,4,4.00
06/15/2005,11:43,1102.25,1102.25,1102.25,1102.25,0,2,2.00
06/15/2005,11:45,1102.25,1102.25,1102.00,1102.00,0,100,100.00
06/15/2005,11:46,1102.00,1102.50,1102.00,1102.50,44,29,73.00
06/15/2005,11:47,1102.50,1102.50,1102.50,1102.50,290,0,290.00
06/15/2005,11:48,1102.50,1102.50,1102.50,1102.50,159,0,159.00
06/15/2005,11:49,1102.50,1102.50,1102.50,1102.50,7,0,7.00
06/15/2005,11:50,1102.50,1102.50,1102.25,1102.25,11,13,24.00
06/15/2005,11:51,1102.00,1102.00,1102.00,1102.00,0,12,12.00
06/15/2005,11:53,1101.75,1101.75,1101.75,1101.75,0,51,51.00
06/15/2005,11:54,1101.75,1101.75,1101.50,1101.50,0,19,19.00
06/15/2005,11:55,1101.50,1101.75,1101.50,1101.50,20,59,79.00
06/15/2005,11:56,1101.75,1101.75,1101.50,1101.50,24,1,25.00
06/15/2005,11:58,1101.50,1101.50,1101.50,1101.50,0,5,5.00
06/15/2005,11:59,1101.75,1101.75,1101.75,1101.75,44,0,44.00
06/15/2005,12:00,1101.50,1101.75,1101.50,1101.75,5,1,6.00
06/15/2005,12:01,1102.00,1102.00,1102.00,1102.00,20,0,20.00
06/15/2005,12:03,1102.00,1102.00,1102.00,1102.00,1,0,1.00
06/15/2005,12:04,1102.00,1102.00,1102.00,1102.00,14,0,14.00
06/15/2005,12:06,1102.25,1102.25,1102.00,1102.25,70,2,72.00
06/15/2005,12:07,1102.25,1102.25,1102.25,1102.25,22,0,22.00
06/15/2005,12:08,1102.25,1102.50,1102.25,1102.50,21,0,21.00
06/15/2005,12:09,1102.75,1103.25,1102.75,1103.25,86,0,86.00
06/15/2005,12:10,1103.25,1103.25,1102.75,1103.00,9,27,36.00
06/15/2005,12:11,1103.00,1103.00,1103.00,1103.00,2,0,2.00
06/15/2005,12:12,1102.75,1102.75,1102.75,1102.75,0,27,27.00
06/15/2005,12:13,1102.50,1102.75,1102.50,1102.75,1,5,6.00
06/15/2005,12:14,1102.75,1102.75,1102.25,1102.25,22,19,41.00
06/15/2005,12:15,1102.50,1102.50,1102.50,1102.50,3,0,3.00
06/15/2005,12:16,1102.50,1102.50,1102.25,1102.25,14,1,15.00
06/15/2005,12:17,1102.50,1102.50,1102.50,1102.50,65,0,65.00
06/15/2005,12:19,1102.50,1102.50,1102.50,1102.50,2,0,2.00
06/15/2005,12:20,1102.50,1102.50,1102.50,1102.50,31,0,31.00
06/15/2005,12:23,1102.25,1102.25,1102.00,1102.00,0,264,264.00
06/15/2005,12:24,1101.75,1101.75,1101.50,1101.75,2,25,27.00
06/15/2005,12:25,1101.50,1101.75,1101.50,1101.50,4,6,10.00
06/15/2005,12:26,1101.50,1101.50,1101.50,1101.50,0,2,2.00
06/15/2005,12:27,1101.75,1101.75,1101.75,1101.75,3,0,3.00
06/15/2005,12:28,1101.75,1101.75,1101.25,1101.50,22,56,78.00
06/15/2005,12:29,1101.25,1101.50,1101.25,1101.50,1,10,11.00
06/15/2005,12:31,1101.50,1101.50,1101.50,1101.50,1,0,1.00
06/15/2005,12:32,1101.50,1101.50,1101.25,1101.25,43,4,47.00
06/15/2005,12:33,1101.25,1101.50,1101.00,1101.50,21,62,83.00
06/15/2005,12:34,1101.25,1101.25,1101.00,1101.00,0,20,20.00
06/15/2005,12:35,1101.00,1101.00,1100.50,1100.50,0,99,99.00
06/15/2005,12:36,1100.50,1100.75,1100.50,1100.75,61,28,89.00
06/15/2005,12:37,1100.75,1101.00,1100.75,1101.00,6,0,6.00
06/15/2005,12:38,1101.00,1101.00,1101.00,1101.00,26,0,26.00
06/15/2005,12:39,1101.00,1101.00,1101.00,1101.00,1,0,1.00
06/15/2005,12:40,1101.00,1101.00,1101.00,1101.00,20,0,20.00
06/15/2005,12:41,1100.75,1100.75,1100.50,1100.50,0,68,68.00
06/15/2005,12:42,1100.50,1100.50,1100.25,1100.25,0,176,176.00
06/15/2005,12:43,1100.25,1100.50,1100.25,1100.50,23,2,25.00
06/15/2005,12:44,1100.75,1100.75,1100.50,1100.50,1,5,6.00
06/15/2005,12:45,1100.25,1100.50,1100.25,1100.50,1,3,4.00
06/15/2005,12:46,1100.75,1100.75,1100.50,1100.75,19,5,24.00
06/15/2005,12:47,1100.75,1101.00,1100.75,1101.00,23,0,23.00
06/15/2005,12:48,1101.00,1101.25,1101.00,1101.25,41,0,41.00
06/15/2005,12:49,1101.25,1101.50,1101.25,1101.50,24,0,24.00
06/15/2005,12:50,1101.25,1101.50,1101.25,1101.25,65,19,84.00
06/15/2005,12:51,1101.50,1101.75,1101.25,1101.75,53,1,54.00
06/15/2005,12:52,1101.75,1101.75,1101.25,1101.25,25,10,35.00
06/15/2005,12:53,1101.75,1101.75,1101.50,1101.50,6,5,11.00
06/15/2005,12:54,1101.75,1102.25,1101.75,1102.25,103,1,104.00
06/15/2005,12:55,1102.00,1102.25,1102.00,1102.25,32,22,54.00
06/15/2005,12:56,1102.25,1103.25,1102.25,1103.25,104,1,105.00
06/15/2005,12:57,1103.25,1103.50,1103.00,1103.50,74,41,115.00
06/15/2005,12:58,1103.25,1103.50,1102.75,1102.75,17,136,153.00
06/15/2005,12:59,1103.00,1103.00,1103.00,1103.00,37,0,37.00
06/15/2005,13:00,1103.00,1103.00,1103.00,1103.00,8,0,8.00
06/15/2005,13:01,1103.00,1103.75,1103.00,1103.25,16,62,78.00
06/15/2005,13:02,1103.00,1103.00,1102.50,1102.50,212,149,361.00
06/15/2005,13:03,1102.25,1103.00,1102.25,1103.00,49,9,58.00
06/15/2005,13:04,1103.00,1103.25,1103.00,1103.00,29,20,49.00
06/15/2005,13:05,1103.00,1103.00,1103.00,1103.00,0,40,40.00
06/15/2005,13:06,1103.00,1103.00,1102.50,1102.50,0,121,121.00
06/15/2005,13:07,1102.75,1102.75,1102.50,1102.75,174,6,180.00
06/15/2005,13:08,1102.25,1102.25,1102.25,1102.25,0,6,6.00
06/15/2005,13:09,1102.75,1102.75,1102.25,1102.50,15,151,166.00
06/15/2005,13:10,1102.25,1102.75,1102.25,1102.75,61,1,62.00
06/15/2005,13:11,1102.50,1102.75,1102.50,1102.50,32,4,36.00
06/15/2005,13:12,1102.50,1102.50,1102.25,1102.50,5,120,125.00
06/15/2005,13:13,1102.50,1102.75,1102.50,1102.75,26,0,26.00
06/15/2005,13:15,1102.75,1102.75,1102.75,1102.75,3,0,3.00
06/15/2005,13:16,1102.75,1103.00,1102.75,1103.00,4,0,4.00
06/15/2005,13:17,1103.00,1104.00,1103.00,1103.75,120,7,127.00
06/15/2005,13:18,1103.50,1104.00,1103.50,1104.00,294,10,304.00
06/15/2005,13:19,1104.00,1105.00,1104.00,1105.00,121,1,122.00
06/15/2005,13:20,1105.00,1106.00,1104.75,1105.75,142,300,442.00
06/15/2005,13:21,1105.50,1105.50,1104.75,1104.75,1,116,117.00
06/15/2005,13:22,1104.75,1105.00,1104.75,1104.75,2,22,24.00
06/15/2005,13:23,1104.75,1104.75,1104.75,1104.75,0,11,11.00
06/15/2005,13:24,1104.75,1104.75,1104.75,1104.75,0,1,1.00
06/15/2005,13:25,1104.75,1104.75,1104.25,1104.25,0,136,136.00
06/15/2005,13:26,1104.00,1104.25,1103.75,1103.75,39,171,210.00
06/15/2005,13:27,1103.75,1104.00,1103.75,1104.00,1,5,6.00
06/15/2005,13:28,1104.00,1104.25,1104.00,1104.25,10,0,10.00
06/15/2005,13:29,1104.25,1104.50,1103.75,1104.00,21,17,38.00
06/15/2005,13:30,1103.75,1104.00,1103.75,1104.00,2,3,5.00
06/15/2005,13:31,1104.00,1104.50,1104.00,1104.50,30,10,40.00
06/15/2005,13:32,1104.25,1104.25,1103.75,1103.75,10,46,56.00
06/15/2005,13:33,1103.75,1104.00,1103.50,1104.00,63,28,91.00
06/15/2005,13:34,1104.00,1104.00,1104.00,1104.00,10,0,10.00
06/15/2005,13:35,1104.25,1104.25,1104.00,1104.00,1,2,3.00
06/15/2005,13:36,1104.25,1104.25,1104.25,1104.25,1,0,1.00
06/15/2005,13:37,1104.25,1105.25,1104.25,1104.75,112,4,116.00
06/15/2005,13:38,1105.00,1105.00,1104.50,1104.75,62,22,84.00
06/15/2005,13:39,1104.75,1104.75,1104.75,1104.75,5,0,5.00
06/15/2005,13:40,1104.75,1104.75,1104.00,1104.00,7,136,143.00
06/15/2005,13:41,1104.25,1104.25,1104.00,1104.00,31,94,125.00
06/15/2005,13:42,1104.00,1104.00,1103.75,1104.00,1,52,53.00
06/15/2005,13:43,1104.50,1104.75,1104.50,1104.75,14,0,14.00
06/15/2005,13:44,1104.50,1105.00,1104.50,1104.50,6,61,67.00
06/15/2005,13:45,1104.50,1104.75,1104.50,1104.75,2,8,10.00
06/15/2005,13:46,1104.75,1104.75,1104.75,1104.75,5,0,5.00
06/15/2005,13:47,1105.00,1105.50,1105.00,1105.50,19,0,19.00
06/15/2005,13:48,1105.50,1105.50,1105.25,1105.25,36,1,37.00
06/15/2005,13:49,1105.50,1105.50,1105.25,1105.25,10,5,15.00
06/15/2005,13:50,1105.25,1105.50,1105.25,1105.25,3,65,68.00
06/15/2005,13:51,1105.50,1105.50,1105.50,1105.50,1,0,1.00
06/15/2005,13:52,1105.75,1106.50,1105.75,1106.50,91,9,100.00
06/15/2005,13:53,1106.25,1106.25,1105.75,1106.00,10,147,157.00
06/15/2005,13:54,1105.75,1105.75,1105.25,1105.25,0,37,37.00
06/15/2005,13:55,1105.25,1105.50,1104.50,1104.50,1,177,178.00
06/15/2005,13:56,1105.00,1105.00,1105.00,1105.00,44,0,44.00
06/15/2005,13:57,1105.00,1105.00,1104.75,1104.75,23,28,51.00
06/15/2005,13:58,1104.75,1104.75,1104.75,1104.75,0,2,2.00
06/15/2005,13:59,1104.75,1104.75,1104.75,1104.75,0,35,35.00
06/15/2005,14:00,1104.75,1104.75,1104.75,1104.75,0,3,3.00
06/15/2005,14:01,1104.75,1105.00,1104.75,1104.75,2,53,55.00
06/15/2005,14:02,1104.75,1104.75,1104.50,1104.75,50,21,71.00
06/15/2005,14:03,1104.50,1104.75,1104.50,1104.50,25,13,38.00
06/15/2005,14:04,1104.75,1105.00,1104.75,1105.00,117,0,117.00
06/15/2005,14:05,1104.50,1104.50,1104.00,1104.25,50,103,153.00
06/15/2005,14:06,1104.25,1104.25,1103.50,1103.50,27,23,50.00
06/15/2005,14:07,1103.25,1103.75,1103.25,1103.75,90,56,146.00
06/15/2005,14:08,1103.50,1104.00,1103.50,1104.00,55,2,57.00
06/15/2005,14:09,1104.25,1104.50,1104.00,1104.00,49,19,68.00
06/15/2005,14:10,1104.00,1104.00,1104.00,1104.00,0,49,49.00
06/15/2005,14:11,1104.00,1104.25,1103.75,1104.25,11,85,96.00
06/15/2005,14:12,1104.25,1104.50,1104.25,1104.50,277,0,277.00
06/15/2005,14:13,1104.50,1105.00,1104.50,1104.75,526,105,631.00
06/15/2005,14:14,1105.00,1105.00,1104.75,1105.00,74,1,75.00
06/15/2005,14:15,1104.75,1105.00,1104.75,1105.00,56,4,60.00
06/15/2005,14:16,1105.00,1105.00,1105.00,1105.00,23,0,23.00
06/15/2005,14:17,1105.00,1105.00,1105.00,1105.00,80,0,80.00
06/15/2005,14:18,1105.25,1105.25,1105.00,1105.25,161,11,172.00
06/15/2005,14:19,1105.00,1105.00,1105.00,1105.00,0,9,9.00
06/15/2005,14:20,1105.00,1105.00,1105.00,1105.00,0,11,11.00
06/15/2005,14:22,1105.25,1105.25,1105.00,1105.00,100,1,101.00
06/15/2005,14:23,1105.50,1105.75,1105.25,1105.50,56,1,57.00
06/15/2005,14:24,1105.50,1105.50,1105.50,1105.50,1,0,1.00
06/15/2005,14:25,1105.00,1105.75,1105.00,1105.75,102,2,104.00
06/15/2005,14:26,1106.00,1106.00,1105.50,1105.75,53,28,81.00
06/15/2005,14:27,1105.50,1105.75,1105.50,1105.75,81,100,181.00
06/15/2005,14:28,1105.50,1105.75,1105.50,1105.75,1,100,101.00
06/15/2005,14:29,1105.25,1105.75,1105.25,1105.75,325,17,342.00
06/15/2005,14:30,1105.75,1106.25,1105.75,1106.25,810,0,810.00
06/15/2005,14:31,1106.25,1106.25,1105.75,1106.25,225,120,345.00
06/15/2005,14:32,1106.25,1106.50,1106.25,1106.50,163,131,294.00
06/15/2005,14:33,1106.50,1106.75,1106.50,1106.75,26,0,26.00
06/15/2005,14:34,1107.00,1107.25,1106.75,1106.75,136,131,267.00
06/15/2005,14:35,1106.75,1107.50,1106.75,1107.25,217,74,291.00
06/15/2005,14:36,1107.25,1107.50,1107.00,1107.00,141,137,278.00
06/15/2005,14:37,1107.25,1107.25,1107.00,1107.00,81,1,82.00
06/15/2005,14:38,1107.00,1107.00,1106.75,1106.75,0,31,31.00
06/15/2005,14:39,1106.75,1106.75,1106.75,1106.75,0,12,12.00
06/15/2005,14:40,1106.75,1106.75,1106.75,1106.75,0,1,1.00
06/15/2005,14:41,1107.00,1107.00,1107.00,1107.00,4,0,4.00
06/15/2005,14:42,1106.75,1107.25,1106.75,1107.25,24,20,44.00
06/15/2005,14:43,1107.50,1108.00,1107.50,1107.75,22,40,62.00
06/15/2005,14:44,1107.75,1108.00,1107.75,1108.00,32,103,135.00
06/15/2005,14:45,1108.00,1108.25,1107.75,1107.75,642,190,832.00
06/15/2005,14:46,1107.75,1108.50,1107.75,1108.00,136,121,257.00
06/15/2005,14:47,1107.75,1107.75,1107.25,1107.50,19,275,294.00
06/15/2005,14:48,1107.25,1107.50,1107.00,1107.00,4,218,222.00
06/15/2005,14:49,1107.25,1107.25,1107.25,1107.25,208,0,208.00
06/15/2005,14:50,1107.25,1107.50,1107.25,1107.25,24,200,224.00
06/15/2005,14:51,1107.25,1107.50,1107.25,1107.50,4,3,7.00
06/15/2005,14:52,1107.50,1107.50,1107.50,1107.50,1,0,1.00
06/15/2005,14:53,1107.50,1107.50,1107.50,1107.50,23,0,23.00
06/15/2005,14:54,1107.50,1107.75,1107.50,1107.75,35,0,35.00
06/15/2005,14:55,1107.50,1107.75,1107.50,1107.75,12,352,364.00
06/15/2005,14:56,1107.50,1107.75,1107.50,1107.75,104,1,105.00
06/15/2005,14:57,1108.00,1108.00,1107.75,1108.00,91,7,98.00
06/15/2005,14:58,1108.25,1108.25,1107.75,1107.75,5,21,26.00
06/15/2005,14:59,1108.25,1108.25,1108.00,1108.00,20,27,47.00
06/15/2005,15:00,1108.25,1108.25,1107.75,1108.00,26,101,127.00
06/15/2005,15:01,1108.00,1108.00,1107.75,1108.00,52,13,65.00
06/15/2005,15:02,1108.00,1108.00,1107.75,1107.75,20,2,22.00
06/15/2005,15:03,1107.75,1108.00,1107.75,1108.00,203,119,322.00
06/15/2005,15:04,1108.00,1108.00,1108.00,1108.00,41,0,41.00
06/15/2005,15:05,1108.00,1108.00,1107.75,1107.75,4,1,5.00
06/15/2005,15:06,1107.75,1108.00,1107.75,1108.00,29,270,299.00
06/15/2005,15:07,1108.00,1108.00,1108.00,1108.00,1,0,1.00
06/15/2005,15:08,1107.75,1108.00,1107.75,1108.00,115,1,116.00
06/15/2005,15:09,1107.75,1107.75,1107.50,1107.50,0,123,123.00
06/15/2005,15:10,1107.50,1107.50,1107.50,1107.50,0,7,7.00
06/15/2005,15:11,1107.75,1107.75,1107.50,1107.50,1,2,3.00
06/15/2005,15:13,1107.50,1107.50,1107.25,1107.50,1,34,35.00
06/15/2005,15:14,1107.50,1108.00,1107.50,1108.00,248,0,248.00
06/15/2005,15:15,1108.00,1108.25,1107.75,1108.25,88,4,92.00
06/15/2005,15:16,1108.00,1108.00,1108.00,1108.00,0,1,1.00
06/15/2005,15:31,1107.75,1107.75,1107.75,1107.75,0,1,1.00
06/15/2005,17:02,1107.50,1107.50,1107.50,1107.50,1,0,1.00
06/15/2005,17:38,1108.00,1108.00,1108.00,1108.00,3,0,3.00
06/15/2005,17:56,1107.50,1107.50,1107.50,1107.50,0,1,1.00
06/15/2005,18:33,1107.50,1107.50,1107.50,1107.50,0,5,5.00
06/15/2005,18:42,1107.75,1107.75,1107.75,1107.75,1,0,1.00
06/15/2005,19:50,1107.75,1107.75,1107.75,1107.75,3,0,3.00
06/15/2005,20:05,1108.00,1108.00,1108.00,1108.00,2,0,2.00
06/15/2005,20:12,1108.25,1108.25,1108.25,1108.25,2,0,2.00
06/15/2005,20:27,1108.25,1108.25,1108.25,1108.25,1,0,1.00
06/15/2005,20:43,1108.25,1108.25,1108.25,1108.25,2,0,2.00
06/15/2005,20:51,1107.75,1107.75,1107.75,1107.75,0,1,1.00
06/15/2005,21:04,1108.00,1108.00,1108.00,1108.00,1,0,1.00
06/15/2005,21:13,1108.00,1108.00,1108.00,1108.00,1,0,1.00
06/15/2005,22:12,1108.75,1109.00,1108.75,1109.00,2,0,2.00
06/15/2005,22:43,1108.75,1108.75,1108.75,1108.75,0,1,1.00
06/15/2005,22:46,1108.50,1108.50,1108.50,1108.50,0,1,1.00
06/15/2005,23:02,1108.75,1108.75,1108.75,1108.75,2,0,2.00
06/15/2005,23:08,1108.75,1108.75,1108.75,1108.75,5,0,5.00
06/15/2005,23:23,1108.25,1108.25,1108.25,1108.25,0,5,5.00
06/15/2005,23:30,1108.75,1108.75,1108.75,1108.75,10,0,10.00
06/15/2005,23:34,1108.25,1108.25,1108.25,1108.25,0,5,5.00
06/16/2005,00:14,1108.75,1108.75,1108.75,1108.75,1,0,1.00
06/16/2005,00:33,1108.25,1108.25,1108.25,1108.25,0,5,5.00
06/16/2005,00:53,1109.00,1109.25,1109.00,1109.25,7,0,7.00
06/16/2005,00:54,1109.00,1109.00,1109.00,1109.00,0,5,5.00
06/16/2005,01:02,1109.50,1109.50,1109.00,1109.00,1,8,9.00
06/16/2005,01:06,1109.00,1109.00,1109.00,1109.00,0,10,10.00
06/16/2005,01:21,1108.75,1108.75,1108.75,1108.75,0,20,20.00
06/16/2005,01:27,1108.50,1108.50,1108.50,1108.50,0,11,11.00
06/16/2005,01:42,1108.50,1108.50,1108.50,1108.50,0,1,1.00
06/16/2005,01:48,1108.25,1108.25,1108.25,1108.25,0,2,2.00
06/16/2005,01:49,1108.75,1108.75,1108.75,1108.75,20,0,20.00
06/16/2005,01:50,1108.75,1108.75,1108.75,1108.75,20,0,20.00
06/16/2005,01:53,1108.25,1108.25,1108.25,1108.25,0,3,3.00
06/16/2005,01:59,1108.75,1109.00,1108.75,1109.00,75,0,75.00
06/16/2005,02:04,1108.50,1108.50,1108.50,1108.50,0,9,9.00
06/16/2005,02:06,1108.50,1108.50,1108.50,1108.50,0,1,1.00
06/16/2005,02:09,1108.25,1108.25,1108.25,1108.25,0,10,10.00
06/16/2005,02:12,1108.25,1108.25,1108.25,1108.25,0,30,30.00
06/16/2005,02:14,1108.25,1108.25,1108.25,1108.25,0,8,8.00
06/16/2005,02:20,1108.25,1108.25,1108.25,1108.25,0,1,1.00
06/16/2005,02:22,1108.25,1108.25,1108.25,1108.25,0,5,5.00
06/16/2005,02:24,1108.25,1108.25,1108.25,1108.25,0,1,1.00
06/16/2005,02:29,1108.25,1108.25,1108.25,1108.25,0,9,9.00
06/16/2005,02:30,1108.25,1108.25,1108.25,1108.25,0,1,1.00
06/16/2005,02:35,1108.75,1108.75,1108.75,1108.75,1,0,1.00
06/16/2005,02:40,1108.75,1108.75,1108.50,1108.50,10,11,21.00
06/16/2005,02:57,1108.25,1108.25,1108.25,1108.25,0,17,17.00
06/16/2005,03:03,1108.25,1108.25,1108.25,1108.25,0,1,1.00
06/16/2005,03:06,1108.25,1108.25,1108.25,1108.25,0,2,2.00
06/16/2005,03:11,1108.25,1108.25,1108.25,1108.25,0,17,17.00
06/16/2005,03:17,1108.50,1108.50,1108.50,1108.50,50,0,50.00
06/16/2005,03:18,1108.50,1108.50,1108.50,1108.50,1,0,1.00
06/16/2005,03:19,1108.50,1108.50,1108.50,1108.50,25,0,25.00
06/16/2005,03:20,1108.50,1108.50,1108.50,1108.50,15,0,15.00
06/16/2005,03:21,1108.50,1108.50,1108.50,1108.50,10,0,10.00
06/16/2005,03:30,1108.25,1108.25,1108.25,1108.25,0,34,34.00
06/16/2005,03:31,1108.50,1108.50,1108.50,1108.50,1,0,1.00
06/16/2005,03:40,1108.50,1108.50,1108.50,1108.50,32,0,32.00
06/16/2005,03:43,1108.50,1108.50,1108.50,1108.50,1,0,1.00
06/16/2005,03:50,1108.25,1108.25,1108.25,1108.25,0,1,1.00
06/16/2005,03:54,1108.50,1108.50,1108.50,1108.50,12,0,12.00
06/16/2005,03:58,1108.50,1108.50,1108.50,1108.50,30,0,30.00
06/16/2005,04:01,1108.50,1108.50,1108.50,1108.50,26,0,26.00
06/16/2005,04:04,1108.75,1108.75,1108.50,1108.50,20,20,40.00
06/16/2005,04:12,1108.75,1108.75,1108.75,1108.75,51,0,51.00
06/16/2005,04:13,1108.75,1108.75,1108.75,1108.75,29,0,29.00
06/16/2005,04:14,1108.75,1108.75,1108.75,1108.75,1,0,1.00
06/16/2005,04:22,1109.25,1109.25,1109.25,1109.25,24,0,24.00
06/16/2005,04:23,1109.25,1109.25,1109.25,1109.25,60,0,60.00
06/16/2005,04:24,1109.25,1109.25,1109.25,1109.25,50,0,50.00
06/16/2005,04:25,1109.25,1109.25,1109.00,1109.00,1,1,2.00
06/16/2005,04:26,1109.25,1109.25,1109.25,1109.25,50,0,50.00
06/16/2005,04:27,1109.00,1109.00,1109.00,1109.00,0,8,8.00
06/16/2005,04:35,1108.75,1109.00,1108.75,1109.00,5,50,55.00
06/16/2005,04:37,1109.25,1109.25,1109.25,1109.25,10,0,10.00
06/16/2005,04:38,1109.50,1109.50,1109.25,1109.25,74,45,119.00
06/16/2005,04:39,1109.25,1109.25,1109.25,1109.25,0,13,13.00
06/16/2005,04:43,1109.00,1109.00,1109.00,1109.00,0,11,11.00
06/16/2005,04:48,1108.75,1108.75,1108.75,1108.75,0,67,67.00
06/16/2005,04:51,1108.50,1108.50,1108.50,1108.50,0,1,1.00
06/16/2005,04:52,1108.75,1108.75,1108.75,1108.75,38,0,38.00
06/16/2005,04:59,1109.00,1109.00,1109.00,1109.00,5,0,5.00
06/16/2005,05:01,1109.00,1109.00,1109.00,1109.00,60,0,60.00
06/16/2005,05:04,1108.75,1108.75,1108.75,1108.75,0,50,50.00
06/16/2005,05:05,1108.75,1108.75,1108.75,1108.75,0,3,3.00
06/16/2005,05:08,1108.75,1108.75,1108.75,1108.75,0,15,15.00
06/16/2005,05:09,1108.75,1108.75,1108.75,1108.75,0,7,7.00
06/16/2005,05:10,1109.00,1109.00,1109.00,1109.00,6,0,6.00
06/16/2005,05:29,1108.75,1108.75,1108.75,1108.75,0,10,10.00
06/16/2005,05:31,1108.75,1108.75,1108.75,1108.75,0,5,5.00
06/16/2005,05:38,1109.00,1109.00,1109.00,1109.00,1,0,1.00
06/16/2005,05:45,1108.75,1108.75,1108.75,1108.75,0,2,2.00
06/16/2005,05:47,1109.00,1109.00,1109.00,1109.00,34,0,34.00
06/16/2005,05:56,1109.00,1109.00,1109.00,1109.00,4,0,4.00
06/16/2005,05:57,1109.25,1109.25,1109.25,1109.25,5,0,5.00
06/16/2005,05:59,1109.25,1109.25,1109.25,1109.25,34,0,34.00
06/16/2005,06:03,1109.25,1109.25,1109.25,1109.25,9,0,9.00
06/16/2005,06:05,1109.50,1109.50,1109.50,1109.50,2,0,2.00
06/16/2005,06:09,1109.50,1109.50,1109.50,1109.50,5,0,5.00
06/16/2005,06:17,1109.50,1109.50,1109.50,1109.50,13,0,13.00
06/16/2005,06:21,1109.50,1109.75,1109.50,1109.75,5,0,5.00
06/16/2005,06:22,1109.25,1109.25,1109.25,1109.25,0,3,3.00
06/16/2005,06:23,1109.50,1109.50,1109.50,1109.50,1,0,1.00
06/16/2005,06:28,1109.50,1109.50,1109.50,1109.50,8,0,8.00
06/16/2005,06:30,1109.25,1109.25,1109.25,1109.25,0,1,1.00
06/16/2005,06:35,1109.75,1109.75,1109.75,1109.75,2,0,2.00
06/16/2005,06:37,1109.25,1109.25,1109.25,1109.25,0,5,5.00
06/16/2005,06:38,1109.50,1109.50,1109.50,1109.50,16,0,16.00
06/16/2005,06:40,1109.75,1109.75,1109.75,1109.75,1,0,1.00
06/16/2005,06:43,1109.50,1109.50,1109.50,1109.50,0,6,6.00
06/16/2005,06:44,1109.25,1109.25,1109.25,1109.25,0,5,5.00
06/16/2005,06:46,1109.50,1109.50,1109.50,1109.50,1,0,1.00
06/16/2005,06:54,1109.25,1109.25,1109.00,1109.00,0,12,12.00
06/16/2005,07:00,1109.25,1109.25,1109.25,1109.25,1,0,1.00
06/16/2005,07:04,1109.25,1109.25,1109.25,1109.25,12,0,12.00
06/16/2005,07:05,1109.25,1109.25,1109.25,1109.25,10,0,10.00
06/16/2005,07:06,1109.00,1109.00,1109.00,1109.00,0,1,1.00
06/16/2005,07:07,1109.00,1109.00,1109.00,1109.00,0,1,1.00
06/16/2005,07:11,1109.00,1109.00,1109.00,1109.00,0,7,7.00
06/16/2005,07:12,1109.00,1109.00,1109.00,1109.00,0,1,1.00
06/16/2005,07:13,1108.75,1108.75,1108.75,1108.75,0,2,2.00
06/16/2005,07:16,1109.00,1109.00,1109.00,1109.00,5,0,5.00
06/16/2005,07:17,1108.75,1108.75,1108.50,1108.50,0,42,42.00
06/16/2005,07:21,1108.75,1108.75,1108.50,1108.75,20,73,93.00
06/16/2005,07:22,1109.00,1109.00,1109.00,1109.00,2,0,2.00
06/16/2005,07:23,1109.25,1109.25,1109.00,1109.00,1,1,2.00
06/16/2005,07:24,1109.00,1109.00,1109.00,1109.00,0,2,2.00
06/16/2005,07:25,1108.75,1108.75,1108.50,1108.50,0,8,8.00
06/16/2005,07:26,1108.25,1108.50,1108.25,1108.50,3,54,57.00
06/16/2005,07:28,1108.50,1108.50,1108.50,1108.50,3,0,3.00
06/16/2005,07:29,1108.50,1108.50,1108.50,1108.50,5,0,5.00
06/16/2005,07:31,1108.75,1108.75,1107.75,1107.75,6,11,17.00
06/16/2005,07:33,1108.00,1108.00,1108.00,1108.00,13,0,13.00
06/16/2005,07:36,1108.25,1108.25,1108.25,1108.25,1,0,1.00
06/16/2005,07:37,1108.00,1108.00,1108.00,1108.00,0,25,25.00
06/16/2005,07:38,1108.25,1108.25,1108.25,1108.25,50,0,50.00
06/16/2005,07:40,1108.25,1108.25,1108.25,1108.25,40,0,40.00
06/16/2005,07:41,1108.25,1108.25,1108.25,1108.25,10,0,10.00
06/16/2005,07:42,1108.50,1108.50,1108.50,1108.50,2,0,2.00
06/16/2005,07:44,1108.25,1108.25,1108.25,1108.25,0,5,5.00
06/16/2005,07:45,1108.25,1108.25,1108.25,1108.25,0,1,1.00
06/16/2005,07:47,1108.25,1108.25,1108.25,1108.25,0,20,20.00
06/16/2005,07:48,1108.50,1108.50,1108.50,1108.50,5,0,5.00
06/16/2005,07:50,1108.75,1108.75,1108.75,1108.75,35,0,35.00
06/16/2005,07:52,1109.00,1109.00,1109.00,1109.00,68,0,68.00
06/16/2005,07:57,1108.75,1108.75,1108.75,1108.75,0,20,20.00
06/16/2005,07:59,1109.00,1109.00,1109.00,1109.00,1,0,1.00
06/16/2005,08:01,1108.75,1108.75,1108.75,1108.75,0,2,2.00
06/16/2005,08:02,1108.75,1108.75,1108.75,1108.75,0,52,52.00
06/16/2005,08:05,1108.75,1108.75,1108.75,1108.75,0,1,1.00
06/16/2005,08:09,1109.00,1109.00,1109.00,1109.00,3,0,3.00
06/16/2005,08:11,1109.00,1109.00,1109.00,1109.00,25,0,25.00
06/16/2005,08:12,1108.75,1108.75,1108.75,1108.75,0,2,2.00
06/16/2005,08:14,1108.75,1108.75,1108.75,1108.75,0,5,5.00
06/16/2005,08:15,1108.75,1108.75,1108.75,1108.75,0,13,13.00
06/16/2005,08:16,1108.50,1108.50,1108.50,1108.50,0,1,1.00
06/16/2005,08:19,1108.75,1108.75,1108.75,1108.75,6,0,6.00
06/16/2005,08:20,1108.75,1108.75,1108.75,1108.75,1,0,1.00
06/16/2005,08:21,1108.50,1108.50,1108.50,1108.50,0,1,1.00
06/16/2005,08:23,1108.75,1108.75,1108.75,1108.75,70,0,70.00
06/16/2005,08:25,1108.75,1108.75,1108.75,1108.75,46,0,46.00
06/16/2005,08:27,1108.75,1109.00,1108.75,1108.75,4,1,5.00
06/16/2005,08:28,1108.75,1108.75,1108.75,1108.75,0,5,5.00
06/16/2005,08:29,1108.50,1108.50,1108.50,1108.50,0,1,1.00
06/16/2005,08:30,1108.50,1108.50,1108.25,1108.25,0,8,8.00
06/16/2005,08:31,1108.25,1108.25,1107.75,1108.00,12,31,43.00
06/16/2005,08:32,1107.75,1107.75,1107.00,1107.25,1,97,98.00
06/16/2005,08:33,1107.00,1107.25,1106.75,1106.75,40,61,101.00
06/16/2005,08:34,1106.50,1107.25,1106.50,1106.75,133,286,419.00
06/16/2005,08:35,1107.00,1107.25,1107.00,1107.00,27,27,54.00
06/16/2005,08:36,1107.25,1107.50,1107.25,1107.50,89,5,94.00
06/16/2005,08:37,1107.50,1108.25,1107.50,1108.25,465,0,465.00
06/16/2005,08:38,1108.00,1108.75,1107.75,1108.50,309,1088,1397.00
06/16/2005,08:39,1108.50,1108.50,1107.50,1107.50,21,108,129.00
06/16/2005,08:40,1107.50,1107.50,1107.00,1107.00,0,54,54.00
06/16/2005,08:41,1107.00,1107.50,1107.00,1107.50,180,3,183.00
06/16/2005,08:42,1107.75,1107.75,1107.50,1107.75,160,4,164.00
06/16/2005,08:43,1108.00,1108.00,1108.00,1108.00,24,0,24.00
06/16/2005,08:44,1108.00,1109.25,1108.00,1109.25,539,0,539.00
06/16/2005,08:45,1109.25,1109.25,1108.50,1108.75,135,296,431.00
06/16/2005,08:46,1108.75,1108.75,1108.50,1108.50,194,152,346.00
06/16/2005,08:47,1108.50,1108.75,1108.50,1108.75,86,28,114.00
06/16/2005,08:48,1109.25,1109.25,1109.00,1109.25,91,22,113.00
06/16/2005,08:49,1109.25,1109.25,1109.00,1109.25,172,1,173.00
06/16/2005,08:50,1109.25,1109.25,1108.75,1108.75,32,96,128.00
06/16/2005,08:51,1108.75,1109.00,1108.50,1108.75,23,114,137.00
06/16/2005,08:52,1108.50,1108.50,1108.00,1108.25,19,72,91.00
06/16/2005,08:53,1108.50,1108.75,1108.25,1108.50,164,13,177.00
06/16/2005,08:54,1108.50,1108.75,1108.50,1108.50,60,50,110.00
06/16/2005,08:55,1108.00,1108.25,1108.00,1108.25,74,2,76.00
06/16/2005,08:56,1108.25,1108.50,1108.25,1108.50,124,0,124.00
06/16/2005,08:57,1108.50,1108.50,1108.50,1108.50,12,0,12.00
06/16/2005,08:58,1108.25,1108.50,1108.00,1108.00,90,25,115.00
06/16/2005,08:59,1108.00,1108.25,1107.75,1108.25,70,14,84.00
06/16/2005,09:00,1108.00,1108.25,1108.00,1108.25,189,8,197.00
06/16/2005,09:01,1108.50,1109.00,1108.50,1108.75,71,82,153.00
06/16/2005,09:03,1109.00,1109.25,1109.00,1109.25,5,8,13.00
06/16/2005,09:04,1109.00,1109.50,1109.00,1109.25,608,76,684.00
06/16/2005,09:05,1109.25,1110.00,1109.25,1110.00,101,239,340.00
06/16/2005,09:06,1110.00,1110.00,1109.25,1109.25,81,43,124.00
06/16/2005,09:07,1109.25,1109.50,1109.25,1109.50,76,21,97.00
06/16/2005,09:08,1109.50,1110.75,1109.50,1110.25,1219,334,1553.00
06/16/2005,09:09,1110.25,1110.50,1110.00,1110.50,19,35,54.00
06/16/2005,09:10,1110.50,1110.75,1110.00,1110.00,57,140,197.00
06/16/2005,09:11,1109.75,1110.00,1109.25,1109.75,75,50,125.00
06/16/2005,09:12,1109.75,1110.25,1109.50,1110.25,7,2,9.00
06/16/2005,09:13,1110.00,1110.25,1110.00,1110.00,66,71,137.00
06/16/2005,09:14,1110.00,1110.00,1109.75,1109.75,0,9,9.00
06/16/2005,09:15,1109.75,1109.75,1109.75,1109.75,0,52,52.00
06/16/2005,09:16,1110.00,1110.00,1110.00,1110.00,1,0,1.00
06/16/2005,09:17,1110.00,1110.00,1110.00,1110.00,2,0,2.00
06/16/2005,09:18,1110.00,1110.00,1109.50,1109.75,35,121,156.00
06/16/2005,09:19,1109.75,1109.75,1109.75,1109.75,3,0,3.00
06/16/2005,09:20,1109.75,1110.00,1109.75,1109.75,38,15,53.00
06/16/2005,09:21,1109.75,1109.75,1109.50,1109.50,0,55,55.00
06/16/2005,09:22,1109.25,1109.50,1109.25,1109.25,1,7,8.00
06/16/2005,09:23,1109.50,1110.00,1109.50,1110.00,6,0,6.00
06/16/2005,09:24,1110.00,1110.00,1109.75,1109.75,54,87,141.00
06/16/2005,09:25,1109.75,1109.75,1109.75,1109.75,0,1,1.00
06/16/2005,09:26,1109.75,1109.75,1109.75,1109.75,0,39,39.00
06/16/2005,09:27,1109.75,1109.75,1109.75,1109.75,0,54,54.00
06/16/2005,09:28,1110.00,1110.00,1109.75,1110.00,26,1,27.00
06/16/2005,09:29,1110.00,1110.00,1110.00,1110.00,220,0,220.00
06/16/2005,09:30,1110.25,1110.75,1110.25,1110.75,506,0,506.00
06/16/2005,09:31,1110.50,1110.75,1110.25,1110.25,53,23,76.00
06/16/2005,09:32,1110.25,1110.50,1110.25,1110.50,1,15,16.00
06/16/2005,09:33,1110.50,1110.50,1110.00,1110.00,1,3,4.00
06/16/2005,09:34,1110.25,1110.50,1110.25,1110.50,95,0,95.00
06/16/2005,09:35,1110.25,1110.75,1110.25,1110.75,58,51,109.00
06/16/2005,09:36,1110.75,1111.00,1110.75,1110.75,622,87,709.00
06/16/2005,09:37,1111.00,1111.00,1110.75,1110.75,1,2,3.00
06/16/2005,09:38,1111.00,1111.25,1111.00,1111.00,51,26,77.00
06/16/2005,09:39,1111.25,1111.25,1111.00,1111.25,100,78,178.00
06/16/2005,09:40,1111.25,1111.75,1111.25,1111.50,154,10,164.00
06/16/2005,09:41,1111.25,1112.75,1111.25,1112.25,105,162,267.00
06/16/2005,09:42,1112.25,1113.00,1112.00,1113.00,138,145,283.00
06/16/2005,09:43,1112.50,1112.75,1112.50,1112.75,27,24,51.00
06/16/2005,09:44,1113.00,1113.00,1112.50,1113.00,60,27,87.00
06/16/2005,09:45,1113.25,1113.50,1113.00,1113.50,23,1,24.00
06/16/2005,09:46,1113.50,1113.50,1113.00,1113.50,61,40,101.00
06/16/2005,09:47,1113.25,1113.25,1113.25,1113.25,0,15,15.00
06/16/2005,09:48,1112.75,1113.25,1112.75,1113.25,42,5,47.00
06/16/2005,09:49,1113.25,1113.50,1113.25,1113.25,24,15,39.00
06/16/2005,09:50,1113.00,1113.00,1113.00,1113.00,0,1,1.00
06/16/2005,09:51,1112.50,1112.75,1112.25,1112.25,14,21,35.00
06/16/2005,09:52,1112.25,1112.50,1112.25,1112.25,50,14,64.00
06/16/2005,09:53,1112.25,1112.50,1112.25,1112.50,4,7,11.00
06/16/2005,09:54,1112.50,1112.75,1112.50,1112.50,13,50,63.00
06/16/2005,09:55,1112.50,1112.50,1112.25,1112.50,2,344,346.00
06/16/2005,09:56,1112.25,1112.50,1112.25,1112.50,20,2,22.00
06/16/2005,09:57,1112.25,1112.25,1112.25,1112.25,0,11,11.00
06/16/2005,09:58,1112.00,1112.00,1111.50,1111.50,0,30,30.00
06/16/2005,09:59,1111.75,1111.75,1111.50,1111.50,8,3,11.00
06/16/2005,10:00,1111.25,1111.75,1111.25,1111.75,73,56,129.00
06/16/2005,10:01,1111.75,1112.00,1111.75,1112.00,14,0,14.00
06/16/2005,10:02,1112.00,1112.00,1111.75,1111.75,1,305,306.00
06/16/2005,10:03,1111.75,1111.75,1111.75,1111.75,0,29,29.00
06/16/2005,10:04,1111.75,1112.00,1111.75,1112.00,2,256,258.00
06/16/2005,10:05,1112.00,1112.00,1112.00,1112.00,30,0,30.00
06/16/2005,10:06,1112.25,1112.25,1112.25,1112.25,3,0,3.00
06/16/2005,10:07,1112.25,1112.25,1112.25,1112.25,6,0,6.00
06/16/2005,10:08,1112.25,1112.25,1112.25,1112.25,2,0,2.00
06/16/2005,10:09,1112.00,1112.00,1112.00,1112.00,0,28,28.00
06/16/2005,10:10,1111.75,1111.75,1111.50,1111.75,20,10,30.00
06/16/2005,10:11,1111.75,1111.75,1111.25,1111.50,54,16,70.00
06/16/2005,10:12,1111.50,1111.75,1111.25,1111.25,12,5,17.00
06/16/2005,10:13,1111.25,1111.50,1111.25,1111.25,40,13,53.00
06/16/2005,10:14,1111.00,1111.00,1110.25,1110.50,52,122,174.00
06/16/2005,10:15,1110.25,1110.25,1110.25,1110.25,0,21,21.00
06/16/2005,10:17,1110.75,1110.75,1110.50,1110.50,7,1,8.00
06/16/2005,10:18,1111.00,1111.25,1111.00,1111.00,20,1,21.00
06/16/2005,10:19,1111.00,1111.00,1110.75,1110.75,0,19,19.00
06/16/2005,10:20,1110.50,1110.50,1110.50,1110.50,0,9,9.00
06/16/2005,10:21,1110.50,1110.75,1110.50,1110.75,30,3,33.00
06/16/2005,10:22,1110.50,1110.75,1110.50,1110.75,90,9,99.00
06/16/2005,10:23,1110.75,1110.75,1110.50,1110.75,7,20,27.00
06/16/2005,10:24,1110.50,1110.50,1110.50,1110.50,0,52,52.00
06/16/2005,10:25,1110.50,1110.75,1110.50,1110.75,77,38,115.00
06/16/2005,10:26,1110.75,1110.75,1110.75,1110.75,5,0,5.00
06/16/2005,10:27,1110.75,1110.75,1110.50,1110.50,20,21,41.00
06/16/2005,10:28,1110.75,1110.75,1110.50,1110.50,1,17,18.00
06/16/2005,10:29,1110.50,1110.50,1110.50,1110.50,0,20,20.00
06/16/2005,10:30,1110.25,1110.25,1110.25,1110.25,0,2,2.00
06/16/2005,10:31,1110.25,1110.50,1110.25,1110.50,23,6,29.00
06/16/2005,10:32,1110.75,1111.00,1110.75,1111.00,76,0,76.00
06/16/2005,10:33,1111.00,1111.00,1110.75,1110.75,71,2,73.00
06/16/2005,10:34,1111.00,1111.00,1111.00,1111.00,5,0,5.00
06/16/2005,10:35,1111.25,1111.50,1111.00,1111.00,70,4,74.00
06/16/2005,10:36,1111.00,1111.00,1111.00,1111.00,0,38,38.00
06/16/2005,10:37,1111.25,1111.25,1111.00,1111.00,1,55,56.00
06/16/2005,10:38,1111.00,1111.00,1111.00,1111.00,0,59,59.00
06/16/2005,10:39,1111.00,1111.00,1111.00,1111.00,0,23,23.00
06/16/2005,10:40,1111.00,1111.00,1111.00,1111.00,0,50,50.00
06/16/2005,10:43,1110.75,1110.75,1110.25,1110.25,20,82,102.00
06/16/2005,10:44,1110.75,1110.75,1110.75,1110.75,10,0,10.00
06/16/2005,10:45,1110.25,1110.25,1110.00,1110.25,155,44,199.00
06/16/2005,10:46,1110.25,1110.50,1110.25,1110.50,29,0,29.00
06/16/2005,10:47,1110.75,1111.00,1110.75,1111.00,108,0,108.00
06/16/2005,10:48,1111.00,1111.25,1111.00,1111.25,81,20,101.00
06/16/2005,10:49,1111.25,1111.25,1111.25,1111.25,1,0,1.00
06/16/2005,10:50,1111.25,1111.25,1111.25,1111.25,4,0,4.00
06/16/2005,10:51,1111.00,1111.00,1111.00,1111.00,0,11,11.00
06/16/2005,10:52,1111.00,1111.00,1111.00,1111.00,0,3,3.00
06/16/2005,10:53,1111.00,1111.00,1111.00,1111.00,0,1,1.00
06/16/2005,10:55,1111.00,1111.25,1111.00,1111.25,40,240,280.00
06/16/2005,10:56,1111.25,1112.00,1111.25,1111.75,8,2,10.00
06/16/2005,10:57,1111.50,1111.75,1111.50,1111.75,2,1,3.00
06/16/2005,10:58,1111.75,1111.75,1111.50,1111.75,50,1,51.00
06/16/2005,10:59,1111.75,1111.75,1111.50,1111.75,11,2,13.00
06/16/2005,11:00,1111.75,1111.75,1111.50,1111.75,2,35,37.00
06/16/2005,11:01,1111.75,1111.75,1110.75,1111.75,187,98,285.00
06/16/2005,11:02,1110.75,1111.00,1110.75,1111.00,56,75,131.00
06/16/2005,11:03,1111.25,1111.25,1111.25,1111.25,52,0,52.00
06/16/2005,11:04,1111.25,1111.25,1111.00,1111.00,20,42,62.00
06/16/2005,11:05,1111.00,1111.00,1110.75,1111.00,20,44,64.00
06/16/2005,11:06,1111.00,1111.00,1111.00,1111.00,2,0,2.00
06/16/2005,11:07,1110.75,1110.75,1110.75,1110.75,0,31,31.00
06/16/2005,11:08,1111.00,1111.00,1110.75,1110.75,1,7,8.00
06/16/2005,11:09,1110.75,1110.75,1110.75,1110.75,0,20,20.00
06/16/2005,11:10,1110.75,1110.75,1110.75,1110.75,0,1,1.00
06/16/2005,11:11,1110.75,1110.75,1108.75,1109.00,11,221,232.00
06/16/2005,11:12,1108.75,1109.00,1108.50,1108.50,46,231,277.00
06/16/2005,11:13,1108.50,1108.50,1108.00,1108.25,31,92,123.00
06/16/2005,11:14,1108.25,1108.75,1108.25,1108.75,67,5,72.00
06/16/2005,11:15,1109.00,1109.25,1109.00,1109.00,46,78,124.00
06/16/2005,11:16,1108.75,1109.25,1108.75,1108.75,18,5,23.00
06/16/2005,11:17,1108.75,1109.00,1108.75,1109.00,3,39,42.00
06/16/2005,11:18,1109.00,1109.00,1109.00,1109.00,2,0,2.00
06/16/2005,11:19,1109.00,1109.00,1108.50,1108.50,48,11,59.00
06/16/2005,11:20,1108.75,1109.75,1108.75,1109.75,16,0,16.00
06/16/2005,11:21,1110.00,1110.00,1109.50,1109.75,3,2,5.00
06/16/2005,11:22,1109.75,1109.75,1109.25,1109.25,1,5,6.00
06/16/2005,11:23,1109.25,1109.25,1109.25,1109.25,0,41,41.00
06/16/2005,11:24,1109.25,1109.25,1109.25,1109.25,0,70,70.00
06/16/2005,11:25,1109.25,1109.50,1109.25,1109.25,1,40,41.00
06/16/2005,11:26,1109.25,1109.50,1109.25,1109.50,21,11,32.00
06/16/2005,11:27,1109.50,1109.50,1109.50,1109.50,25,0,25.00
06/16/2005,11:29,1109.50,1109.50,1109.50,1109.50,1,0,1.00
06/16/2005,11:30,1109.25,1109.50,1109.25,1109.50,7,1,8.00
06/16/2005,11:32,1109.50,1109.50,1109.50,1109.50,75,0,75.00
06/16/2005,11:33,1109.75,1110.50,1109.75,1110.50,65,1,66.00
06/16/2005,11:34,1110.25,1110.25,1110.25,1110.25,0,74,74.00
06/16/2005,11:35,1110.00,1110.00,1109.75,1109.75,0,21,21.00
06/16/2005,11:36,1109.75,1110.25,1109.75,1110.25,1,30,31.00
06/16/2005,11:37,1110.25,1110.25,1110.25,1110.25,75,0,75.00
06/16/2005,11:38,1110.50,1110.50,1110.50,1110.50,31,0,31.00
06/16/2005,11:39,1110.50,1110.75,1110.50,1110.75,35,0,35.00
06/16/2005,11:40,1111.00,1111.75,1111.00,1111.25,85,140,225.00
06/16/2005,11:41,1111.25,1111.25,1110.75,1110.75,1,16,17.00
06/16/2005,11:43,1111.00,1111.00,1111.00,1111.00,1,0,1.00
06/16/2005,11:44,1111.00,1111.00,1111.00,1111.00,64,0,64.00
06/16/2005,11:45,1110.75,1110.75,1110.75,1110.75,0,21,21.00
06/16/2005,11:46,1110.50,1110.50,1110.50,1110.50,0,8,8.00
06/16/2005,11:47,1110.25,1110.50,1110.25,1110.50,1,100,101.00
06/16/2005,11:48,1110.25,1110.75,1110.25,1110.75,213,1,214.00
06/16/2005,11:49,1110.75,1110.75,1110.75,1110.75,22,0,22.00
06/16/2005,11:52,1110.50,1110.75,1110.50,1110.75,32,1,33.00
06/16/2005,11:53,1110.75,1110.75,1110.75,1110.75,1,0,1.00
06/16/2005,11:54,1110.75,1110.75,1110.75,1110.75,2,0,2.00
06/16/2005,11:56,1110.50,1110.50,1110.50,1110.50,0,2,2.00
06/16/2005,11:58,1110.75,1110.75,1110.75,1110.75,23,0,23.00
06/16/2005,11:59,1110.75,1110.75,1110.50,1110.50,2,12,14.00
06/16/2005,12:00,1110.50,1110.50,1110.50,1110.50,0,40,40.00
06/16/2005,12:01,1110.25,1110.25,1110.25,1110.25,0,10,10.00
06/16/2005,12:02,1110.50,1110.50,1110.25,1110.25,1,1,2.00
06/16/2005,12:04,1110.25,1110.25,1110.25,1110.25,0,105,105.00
06/16/2005,12:05,1110.75,1110.75,1110.75,1110.75,1,0,1.00
06/16/2005,12:06,1110.25,1110.25,1110.25,1110.25,0,50,50.00
06/16/2005,12:07,1110.25,1110.50,1110.25,1110.50,12,50,62.00
06/16/2005,12:08,1110.25,1110.25,1110.25,1110.25,0,1,1.00
06/16/2005,12:09,1110.25,1110.25,1110.25,1110.25,0,37,37.00
06/16/2005,12:10,1110.25,1110.25,1110.25,1110.25,0,5,5.00
06/16/2005,12:11,1110.25,1110.25,1110.25,1110.25,0,2,2.00
06/16/2005,12:12,1110.25,1110.25,1110.00,1110.00,0,52,52.00
06/16/2005,12:13,1110.00,1110.25,1110.00,1110.25,1,10,11.00
06/16/2005,12:14,1110.25,1110.50,1110.25,1110.50,58,0,58.00
06/16/2005,12:16,1110.25,1110.25,1110.25,1110.25,0,1,1.00
06/16/2005,12:18,1110.75,1111.00,1110.75,1111.00,5,0,5.00
06/16/2005,12:19,1111.00,1111.00,1110.75,1111.00,4,50,54.00
06/16/2005,12:22,1111.00,1111.00,1110.75,1110.75,5,41,46.00
06/16/2005,12:23,1111.00,1111.00,1111.00,1111.00,20,0,20.00
06/16/2005,12:26,1110.75,1110.75,1110.75,1110.75,0,3,3.00
06/16/2005,12:27,1110.25,1110.25,1110.25,1110.25,0,13,13.00
06/16/2005,12:28,1110.25,1110.25,1110.25,1110.25,0,202,202.00
06/16/2005,12:29,1110.25,1110.25,1110.25,1110.25,0,4,4.00
06/16/2005,12:30,1110.50,1110.75,1110.50,1110.75,2,0,2.00
06/16/2005,12:32,1110.75,1110.75,1110.75,1110.75,9,0,9.00
06/16/2005,12:33,1110.75,1110.75,1110.75,1110.75,21,0,21.00
06/16/2005,12:34,1111.25,1111.50,1111.25,1111.25,25,7,32.00
06/16/2005,12:35,1111.50,1111.75,1111.50,1111.50,26,29,55.00
06/16/2005,12:36,1111.50,1111.50,1111.50,1111.50,0,6,6.00
06/16/2005,12:37,1111.75,1112.00,1111.75,1111.75,6,83,89.00
06/16/2005,12:38,1111.75,1111.75,1111.25,1111.50,3,16,19.00
06/16/2005,12:39,1111.25,1111.25,1111.25,1111.25,0,41,41.00
06/16/2005,12:40,1111.50,1111.50,1111.25,1111.25,1,13,14.00
06/16/2005,12:42,1110.75,1111.25,1110.75,1110.75,5,5,10.00
06/16/2005,12:43,1110.75,1110.75,1110.75,1110.75,0,1,1.00
06/16/2005,12:45,1111.00,1111.25,1111.00,1111.25,4,0,4.00
06/16/2005,12:47,1111.25,1111.50,1111.00,1111.00,45,41,86.00
06/16/2005,12:49,1110.75,1110.75,1110.25,1110.50,2,25,27.00
06/16/2005,12:50,1110.25,1110.25,1110.25,1110.25,0,2,2.00
06/16/2005,12:51,1110.50,1110.50,1110.00,1110.00,20,120,140.00
06/16/2005,12:52,1109.75,1110.25,1109.75,1110.00,35,3,38.00
06/16/2005,12:53,1110.00,1110.00,1109.75,1110.00,3,3,6.00
06/16/2005,12:54,1109.75,1109.75,1109.50,1109.50,0,12,12.00
06/16/2005,12:55,1109.50,1109.75,1109.50,1109.50,37,9,46.00
06/16/2005,12:56,1109.25,1109.25,1109.25,1109.25,0,1,1.00
06/16/2005,12:57,1109.50,1109.75,1109.50,1109.50,5,1,6.00
06/16/2005,12:58,1110.00,1110.00,1110.00,1110.00,9,0,9.00
06/16/2005,13:00,1110.00,1110.00,1110.00,1110.00,1,0,1.00
06/16/2005,13:01,1110.25,1110.25,1110.25,1110.25,15,0,15.00
06/16/2005,13:02,1110.25,1110.25,1110.25,1110.25,2,0,2.00
06/16/2005,13:03,1110.00,1110.00,1110.00,1110.00,0,30,30.00
06/16/2005,13:05,1110.25,1110.50,1110.25,1110.50,83,0,83.00
06/16/2005,13:06,1110.75,1110.75,1110.50,1110.50,4,1,5.00
06/16/2005,13:07,1110.25,1110.25,1110.25,1110.25,0,52,52.00
06/16/2005,13:08,1110.75,1111.00,1110.75,1111.00,6,0,6.00
06/16/2005,13:09,1111.00,1111.00,1110.75,1111.00,43,2,45.00
06/16/2005,13:10,1110.50,1110.50,1110.25,1110.25,0,6,6.00
06/16/2005,13:12,1110.25,1110.25,1109.75,1110.00,1,9,10.00
06/16/2005,13:13,1110.00,1110.00,1110.00,1110.00,20,0,20.00
06/16/2005,13:14,1109.75,1109.75,1109.50,1109.75,51,20,71.00
06/16/2005,13:16,1109.75,1109.75,1109.75,1109.75,2,0,2.00
06/16/2005,13:17,1110.00,1110.00,1109.75,1109.75,4,1,5.00
06/16/2005,13:19,1109.50,1109.75,1109.00,1109.25,15,228,243.00
06/16/2005,13:20,1109.25,1109.25,1109.25,1109.25,5,0,5.00
06/16/2005,13:21,1109.00,1109.25,1109.00,1109.25,30,61,91.00
06/16/2005,13:22,1109.00,1109.25,1109.00,1109.25,1,8,9.00
06/16/2005,13:23,1109.75,1109.75,1109.25,1109.50,8,15,23.00
06/16/2005,13:24,1109.50,1109.50,1109.50,1109.50,1,0,1.00
06/16/2005,13:25,1109.50,1110.50,1109.50,1110.25,141,6,147.00
06/16/2005,13:26,1110.25,1110.25,1109.75,1110.00,13,104,117.00
06/16/2005,13:27,1110.00,1110.00,1109.75,1109.75,1,5,6.00
06/16/2005,13:28,1109.75,1109.75,1109.75,1109.75,0,2,2.00
06/16/2005,13:29,1109.75,1109.75,1109.75,1109.75,0,2,2.00
06/16/2005,13:30,1109.75,1109.75,1109.75,1109.75,0,5,5.00
06/16/2005,13:32,1109.75,1110.00,1109.75,1110.00,20,52,72.00
06/16/2005,13:34,1110.00,1110.50,1110.00,1110.50,22,0,22.00
06/16/2005,13:37,1110.25,1110.25,1110.25,1110.25,0,4,4.00
06/16/2005,13:38,1110.25,1110.25,1110.25,1110.25,0,7,7.00
06/16/2005,13:40,1110.00,1110.00,1110.00,1110.00,0,1,1.00
06/16/2005,13:41,1110.50,1110.50,1110.50,1110.50,6,0,6.00
06/16/2005,13:42,1110.50,1111.50,1110.50,1111.50,87,20,107.00
06/16/2005,13:43,1111.50,1111.50,1111.00,1111.00,1,213,214.00
06/16/2005,13:44,1111.00,1111.00,1111.00,1111.00,0,2,2.00
06/16/2005,13:45,1111.00,1111.00,1111.00,1111.00,0,1,1.00
06/16/2005,13:46,1110.75,1110.75,1110.75,1110.75,0,2,2.00
06/16/2005,13:48,1110.75,1111.50,1110.75,1111.50,136,1,137.00
06/16/2005,13:49,1111.75,1111.75,1111.25,1111.25,1,1,2.00
06/16/2005,13:50,1111.00,1111.00,1110.25,1110.75,5,21,26.00
06/16/2005,13:51,1111.50,1111.50,1111.50,1111.50,1,0,1.00
06/16/2005,13:52,1111.25,1111.25,1111.25,1111.25,0,2,2.00
06/16/2005,13:54,1111.25,1111.25,1111.25,1111.25,0,70,70.00
06/16/2005,13:55,1111.25,1111.50,1111.25,1111.50,7,8,15.00
06/16/2005,13:56,1112.00,1112.00,1111.75,1111.75,1,6,7.00
06/16/2005,13:57,1111.50,1111.50,1111.25,1111.25,0,22,22.00
06/16/2005,13:58,1111.25,1111.25,1111.25,1111.25,0,2,2.00
06/16/2005,13:59,1111.50,1111.50,1111.50,1111.50,1,0,1.00
06/16/2005,14:00,1111.50,1111.50,1111.50,1111.50,3,0,3.00
06/16/2005,14:01,1111.50,1111.75,1111.50,1111.75,101,0,101.00
06/16/2005,14:03,1111.50,1111.50,1111.50,1111.50,0,1,1.00
06/16/2005,14:04,1111.25,1112.00,1111.25,1112.00,78,1,79.00
06/16/2005,14:05,1112.00,1112.25,1112.00,1112.00,18,11,29.00
06/16/2005,14:06,1111.75,1111.75,1111.25,1111.50,2,129,131.00
06/16/2005,14:07,1111.25,1111.50,1111.00,1111.00,5,69,74.00
06/16/2005,14:08,1110.75,1111.25,1110.75,1111.25,17,23,40.00
06/16/2005,14:10,1111.50,1111.50,1111.50,1111.50,2,0,2.00
06/16/2005,14:11,1111.75,1111.75,1111.75,1111.75,3,0,3.00
06/16/2005,14:14,1111.75,1111.75,1111.75,1111.75,1,0,1.00
06/16/2005,14:15,1112.00,1112.25,1112.00,1112.25,7,0,7.00
06/16/2005,14:16,1112.00,1112.75,1112.00,1112.50,8,7,15.00
06/16/2005,14:17,1112.50,1112.50,1112.50,1112.50,0,2,2.00
06/16/2005,14:18,1112.25,1112.50,1112.25,1112.50,8,1,9.00
06/16/2005,14:19,1112.50,1112.50,1112.50,1112.50,1,0,1.00
06/16/2005,14:20,1112.50,1112.50,1112.00,1112.00,1,25,26.00
06/16/2005,14:21,1112.00,1112.00,1111.50,1112.00,1,10,11.00
06/16/2005,14:22,1112.25,1112.25,1112.00,1112.00,1,11,12.00
06/16/2005,14:23,1111.75,1112.25,1111.75,1112.25,1,3,4.00
06/16/2005,14:24,1112.25,1112.25,1111.75,1112.00,68,13,81.00
06/16/2005,14:26,1112.25,1112.25,1112.00,1112.00,1,9,10.00
06/16/2005,14:27,1112.00,1112.50,1112.00,1112.50,8,2,10.00
06/16/2005,14:28,1112.50,1112.75,1112.50,1112.75,78,0,78.00
06/16/2005,14:29,1112.50,1112.50,1112.25,1112.50,3,45,48.00
06/16/2005,14:30,1112.25,1112.25,1111.75,1111.75,0,25,25.00
06/16/2005,14:31,1112.25,1112.50,1112.25,1112.50,268,0,268.00
06/16/2005,14:32,1112.50,1112.50,1112.50,1112.50,222,0,222.00
06/16/2005,14:33,1112.75,1112.75,1112.50,1112.75,103,2,105.00
06/16/2005,14:34,1113.00,1113.00,1113.00,1113.00,9,0,9.00
06/16/2005,14:35,1113.00,1113.25,1112.75,1113.00,42,16,58.00
06/16/2005,14:36,1113.00,1113.00,1112.75,1112.75,3,4,7.00
06/16/2005,14:37,1112.75,1112.75,1112.75,1112.75,0,115,115.00
06/16/2005,14:39,1113.00,1113.00,1113.00,1113.00,1,0,1.00
06/16/2005,14:40,1112.75,1113.00,1112.75,1113.00,109,12,121.00
06/16/2005,14:41,1113.25,1113.25,1113.00,1113.00,2,152,154.00
06/16/2005,14:42,1112.75,1112.75,1112.50,1112.50,0,61,61.00
06/16/2005,14:43,1112.50,1112.50,1112.25,1112.25,2,14,16.00
06/16/2005,14:44,1112.75,1113.00,1112.50,1112.75,228,40,268.00
06/16/2005,14:45,1113.00,1113.00,1112.75,1113.00,305,2,307.00
06/16/2005,14:46,1112.75,1113.00,1112.75,1113.00,45,42,87.00
06/16/2005,14:47,1112.50,1113.00,1112.50,1113.00,110,53,163.00
06/16/2005,14:48,1112.75,1112.75,1112.75,1112.75,0,2,2.00
06/16/2005,14:49,1113.00,1113.25,1112.75,1113.00,11,2,13.00
06/16/2005,14:50,1113.25,1113.25,1112.75,1112.75,1,145,146.00
06/16/2005,14:51,1113.00,1113.25,1113.00,1113.25,246,0,246.00
06/16/2005,14:52,1113.50,1113.50,1113.50,1113.50,94,0,94.00
06/16/2005,14:53,1113.50,1113.50,1113.00,1113.00,11,57,68.00
06/16/2005,14:54,1112.75,1113.00,1112.75,1112.75,212,32,244.00
06/16/2005,14:55,1113.00,1113.00,1113.00,1113.00,5,0,5.00
06/16/2005,14:56,1113.00,1113.00,1113.00,1113.00,5,0,5.00
06/16/2005,14:57,1112.75,1112.75,1112.50,1112.50,0,69,69.00
06/16/2005,14:58,1112.50,1112.50,1112.25,1112.25,0,228,228.00
06/16/2005,14:59,1112.00,1112.00,1112.00,1112.00,0,20,20.00
06/16/2005,15:00,1112.25,1112.25,1112.00,1112.25,215,3,218.00
06/16/2005,15:01,1112.00,1112.00,1111.25,1111.25,5,122,127.00
06/16/2005,15:02,1111.50,1111.50,1111.25,1111.25,1,13,14.00
06/16/2005,15:03,1111.50,1111.50,1111.50,1111.50,10,0,10.00
06/16/2005,15:04,1111.50,1111.50,1111.50,1111.50,40,0,40.00
06/16/2005,15:05,1111.50,1111.50,1111.50,1111.50,39,0,39.00
06/16/2005,15:06,1111.50,1111.50,1111.50,1111.50,2,0,2.00
06/16/2005,15:07,1111.50,1111.50,1111.50,1111.50,6,0,6.00
06/16/2005,15:08,1111.50,1111.50,1111.25,1111.25,42,1,43.00
06/16/2005,15:09,1111.50,1111.50,1111.25,1111.25,1,2,3.00
06/16/2005,15:10,1111.50,1111.50,1111.25,1111.50,241,3,244.00
06/16/2005,15:11,1111.50,1111.50,1111.25,1111.25,13,134,147.00
06/16/2005,15:12,1111.00,1111.50,1111.00,1111.50,103,6,109.00
06/16/2005,15:13,1111.25,1111.50,1111.25,1111.50,114,2,116.00
06/16/2005,15:14,1111.75,1112.00,1111.50,1112.00,26,52,78.00
06/16/2005,15:15,1111.75,1112.00,1111.25,1111.50,2,78,80.00
06/16/2005,15:32,1111.75,1111.75,1111.75,1111.75,1,0,1.00
06/16/2005,15:34,1111.50,1111.50,1111.50,1111.50,0,1,1.00
06/16/2005,15:49,1111.25,1111.25,1111.25,1111.25,0,1,1.00
06/16/2005,17:01,1111.50,1111.50,1111.25,1111.50,101,26,127.00
06/16/2005,17:02,1111.50,1111.50,1111.25,1111.25,1,2,3.00
06/16/2005,17:03,1111.25,1111.50,1111.25,1111.50,2,1,3.00
06/16/2005,17:04,1111.50,1111.50,1111.50,1111.50,15,0,15.00
06/16/2005,17:08,1111.25,1111.25,1111.25,1111.25,0,2,2.00
06/16/2005,17:13,1111.25,1111.25,1111.25,1111.25,0,3,3.00
06/16/2005,17:14,1111.25,1111.50,1111.25,1111.50,1,14,15.00
06/16/2005,17:15,1111.25,1111.25,1111.25,1111.25,0,1,1.00
06/16/2005,17:18,1111.50,1111.50,1111.50,1111.50,1,0,1.00
06/16/2005,17:20,1111.50,1111.50,1111.50,1111.50,12,0,12.00
06/16/2005,17:29,1111.50,1111.50,1111.50,1111.50,4,0,4.00
06/16/2005,17:32,1111.25,1111.25,1111.25,1111.25,0,14,14.00
06/16/2005,17:33,1111.25,1111.25,1111.25,1111.25,0,1,1.00
06/16/2005,17:34,1111.25,1111.25,1111.25,1111.25,0,1,1.00
06/16/2005,17:35,1111.25,1111.25,1111.25,1111.25,0,20,20.00
06/16/2005,17:38,1111.25,1111.25,1111.25,1111.25,0,3,3.00
06/16/2005,17:40,1111.25,1111.25,1111.25,1111.25,0,15,15.00
06/16/2005,17:42,1111.50,1111.50,1111.50,1111.50,1,0,1.00
06/16/2005,17:45,1111.50,1111.50,1111.50,1111.50,31,0,31.00
06/16/2005,17:47,1111.25,1111.25,1111.25,1111.25,0,3,3.00
06/16/2005,17:48,1111.25,1111.25,1111.25,1111.25,0,10,10.00
06/16/2005,17:55,1111.25,1111.25,1111.25,1111.25,0,2,2.00
06/16/2005,17:56,1111.50,1111.50,1111.50,1111.50,1,0,1.00
06/16/2005,17:57,1111.25,1111.25,1111.25,1111.25,0,75,75.00
06/16/2005,17:59,1111.50,1111.50,1111.50,1111.50,11,0,11.00
06/16/2005,18:02,1111.50,1111.50,1111.50,1111.50,2,0,2.00
06/16/2005,18:04,1111.50,1111.50,1111.50,1111.50,20,0,20.00
06/16/2005,18:06,1111.50,1111.50,1111.50,1111.50,10,0,10.00
06/16/2005,18:07,1111.25,1111.25,1111.25,1111.25,0,1,1.00
06/16/2005,18:10,1111.50,1111.50,1111.50,1111.50,10,0,10.00
06/16/2005,18:18,1111.25,1111.50,1111.25,1111.50,1,1,2.00
06/16/2005,18:21,1111.50,1111.50,1111.25,1111.25,3,15,18.00
06/16/2005,18:23,1111.25,1111.25,1111.25,1111.25,0,1,1.00
06/16/2005,18:26,1111.25,1111.25,1111.25,1111.25,0,1,1.00
06/16/2005,18:32,1111.50,1111.50,1111.50,1111.50,1,0,1.00
06/16/2005,18:35,1111.50,1111.50,1111.50,1111.50,3,0,3.00
06/16/2005,18:37,1111.50,1111.50,1111.50,1111.50,11,0,11.00
06/16/2005,18:38,1111.50,1111.50,1111.50,1111.50,10,0,10.00
06/16/2005,18:39,1111.50,1111.50,1111.50,1111.50,53,0,53.00
06/16/2005,18:51,1111.25,1111.25,1111.25,1111.25,0,1,1.00
06/16/2005,18:54,1111.25,1111.25,1111.25,1111.25,0,1,1.00
06/16/2005,18:55,1111.50,1111.50,1111.50,1111.50,17,0,17.00
06/16/2005,18:58,1111.50,1111.50,1111.50,1111.50,3,0,3.00
06/16/2005,18:59,1111.50,1111.50,1111.50,1111.50,1,0,1.00
06/16/2005,19:00,1111.50,1111.50,1111.50,1111.50,20,0,20.00
06/16/2005,19:02,1111.50,1111.50,1111.50,1111.50,2,0,2.00
06/16/2005,19:03,1111.75,1111.75,1111.75,1111.75,1,0,1.00
06/16/2005,19:06,1111.75,1111.75,1111.75,1111.75,82,0,82.00
06/16/2005,19:13,1111.75,1111.75,1111.75,1111.75,100,0,100.00
06/16/2005,19:14,1111.75,1111.75,1111.75,1111.75,10,0,10.00
06/16/2005,19:18,1111.75,1111.75,1111.75,1111.75,30,0,30.00
06/16/2005,19:19,1111.75,1111.75,1111.75,1111.75,1,0,1.00
06/16/2005,19:20,1111.50,1111.50,1111.50,1111.50,0,1,1.00
06/16/2005,19:21,1111.75,1111.75,1111.75,1111.75,2,0,2.00
06/16/2005,19:22,1111.75,1111.75,1111.75,1111.75,10,0,10.00
06/16/2005,19:24,1111.75,1111.75,1111.75,1111.75,40,0,40.00
06/16/2005,19:25,1111.75,1111.75,1111.75,1111.75,1,0,1.00
06/16/2005,19:26,1111.75,1111.75,1111.75,1111.75,1,0,1.00
06/16/2005,19:27,1111.75,1111.75,1111.75,1111.75,1,0,1.00
06/16/2005,19:28,1111.75,1111.75,1111.75,1111.75,7,0,7.00
06/16/2005,19:30,1111.75,1111.75,1111.75,1111.75,3,0,3.00
06/16/2005,19:34,1111.50,1111.50,1111.50,1111.50,0,1,1.00
06/16/2005,19:39,1111.75,1111.75,1111.75,1111.75,2,0,2.00
06/16/2005,19:43,1111.50,1111.50,1111.50,1111.50,0,1,1.00
06/16/2005,19:44,1111.75,1111.75,1111.75,1111.75,1,0,1.00
06/16/2005,19:50,1111.50,1111.50,1111.50,1111.50,0,2,2.00
06/16/2005,19:51,1111.50,1111.75,1111.50,1111.75,18,2,20.00
06/16/2005,19:55,1111.75,1111.75,1111.75,1111.75,17,0,17.00
06/16/2005,19:56,1111.75,1111.75,1111.75,1111.75,7,0,7.00
06/16/2005,19:59,1111.75,1111.75,1111.75,1111.75,1,0,1.00
06/16/2005,20:00,1111.50,1111.75,1111.50,1111.75,15,5,20.00
06/16/2005,20:03,1111.75,1111.75,1111.75,1111.75,1,0,1.00
06/16/2005,20:04,1111.75,1111.75,1111.75,1111.75,25,0,25.00
06/16/2005,20:07,1111.75,1111.75,1111.75,1111.75,1,0,1.00
06/16/2005,20:08,1112.00,1112.00,1112.00,1112.00,8,0,8.00
06/16/2005,20:10,1111.75,1111.75,1111.75,1111.75,0,4,4.00
06/16/2005,20:11,1111.75,1111.75,1111.75,1111.75,0,4,4.00
06/16/2005,20:14,1111.50,1111.50,1111.50,1111.50,0,1,1.00
06/16/2005,20:15,1111.50,1111.50,1111.50,1111.50,0,12,12.00
06/16/2005,20:17,1111.75,1111.75,1111.50,1111.50,1,1,2.00
06/16/2005,20:18,1111.75,1111.75,1111.75,1111.75,11,0,11.00
06/16/2005,20:19,1111.75,1111.75,1111.75,1111.75,1,0,1.00
06/16/2005,20:23,1111.75,1111.75,1111.75,1111.75,1,0,1.00
06/16/2005,20:24,1111.75,1111.75,1111.50,1111.50,25,1,26.00
06/16/2005,20:27,1111.75,1111.75,1111.75,1111.75,1,0,1.00
06/16/2005,20:28,1111.75,1111.75,1111.75,1111.75,10,0,10.00
06/16/2005,20:31,1111.50,1111.50,1111.50,1111.50,0,1,1.00
06/16/2005,20:48,1111.75,1111.75,1111.75,1111.75,3,0,3.00
06/16/2005,20:49,1111.75,1111.75,1111.75,1111.75,1,0,1.00
06/16/2005,20:50,1111.75,1111.75,1111.75,1111.75,27,0,27.00
06/16/2005,20:55,1111.75,1111.75,1111.75,1111.75,2,0,2.00
06/16/2005,20:57,1111.75,1111.75,1111.75,1111.75,23,0,23.00
06/16/2005,21:00,1111.75,1111.75,1111.50,1111.75,5,1,6.00
06/16/2005,21:02,1111.75,1111.75,1111.75,1111.75,1,0,1.00
06/16/2005,21:03,1111.75,1111.75,1111.75,1111.75,5,0,5.00
06/16/2005,21:04,1111.75,1111.75,1111.75,1111.75,1,0,1.00
06/16/2005,21:06,1111.75,1111.75,1111.75,1111.75,19,0,19.00
06/16/2005,21:08,1111.50,1111.50,1111.50,1111.50,0,24,24.00
06/16/2005,21:14,1111.50,1111.50,1111.50,1111.50,0,20,20.00
06/16/2005,21:16,1111.75,1111.75,1111.75,1111.75,25,0,25.00
06/16/2005,21:21,1111.75,1111.75,1111.75,1111.75,1,0,1.00
06/16/2005,21:23,1111.50,1111.50,1111.50,1111.50,0,2,2.00
06/16/2005,21:27,1111.50,1111.50,1111.50,1111.50,0,10,10.00
06/16/2005,21:34,1111.75,1111.75,1111.75,1111.75,55,0,55.00
06/16/2005,21:39,1111.50,1111.75,1111.50,1111.75,1,5,6.00
06/16/2005,21:43,1111.75,1111.75,1111.75,1111.75,3,0,3.00
06/16/2005,21:55,1111.75,1111.75,1111.75,1111.75,5,0,5.00
06/16/2005,21:57,1111.75,1111.75,1111.75,1111.75,1,0,1.00
06/16/2005,21:59,1111.75,1111.75,1111.75,1111.75,1,0,1.00
06/16/2005,22:01,1111.75,1111.75,1111.75,1111.75,75,0,75.00
06/16/2005,22:04,1111.75,1111.75,1111.75,1111.75,25,0,25.00
06/16/2005,22:05,1111.75,1111.75,1111.75,1111.75,32,0,32.00
06/16/2005,22:07,1111.75,1111.75,1111.50,1111.50,1,1,2.00
06/16/2005,22:09,1111.50,1111.50,1111.50,1111.50,0,4,4.00
06/16/2005,22:10,1111.50,1111.50,1111.50,1111.50,0,1,1.00
06/16/2005,22:11,1111.50,1111.50,1111.50,1111.50,0,9,9.00
06/16/2005,22:23,1111.50,1111.50,1111.50,1111.50,0,1,1.00
06/16/2005,22:25,1111.75,1111.75,1111.75,1111.75,51,0,51.00
06/16/2005,22:27,1111.75,1111.75,1111.75,1111.75,1,0,1.00
06/16/2005,22:30,1111.75,1111.75,1111.75,1111.75,10,0,10.00
06/16/2005,22:31,1111.75,1111.75,1111.75,1111.75,10,0,10.00
06/16/2005,22:34,1111.75,1111.75,1111.75,1111.75,1,0,1.00
06/16/2005,22:35,1111.75,1111.75,1111.75,1111.75,1,0,1.00
06/16/2005,22:47,1111.75,1111.75,1111.75,1111.75,2,0,2.00
06/16/2005,22:53,1112.00,1112.00,1112.00,1112.00,10,0,10.00
06/16/2005,22:57,1112.00,1112.00,1112.00,1112.00,50,0,50.00
06/16/2005,22:59,1112.00,1112.00,1112.00,1112.00,1,0,1.00
06/16/2005,23:00,1112.00,1112.00,1112.00,1112.00,36,0,36.00
06/16/2005,23:01,1112.00,1112.00,1112.00,1112.00,20,0,20.00
06/16/2005,23:05,1111.75,1111.75,1111.75,1111.75,0,2,2.00
06/16/2005,23:07,1111.75,1111.75,1111.75,1111.75,0,5,5.00
06/16/2005,23:08,1111.75,1111.75,1111.75,1111.75,0,3,3.00
06/16/2005,23:09,1112.00,1112.00,1112.00,1112.00,2,0,2.00
06/16/2005,23:12,1112.00,1112.00,1112.00,1112.00,1,0,1.00
06/16/2005,23:16,1112.00,1112.00,1112.00,1112.00,5,0,5.00
06/16/2005,23:17,1111.75,1111.75,1111.75,1111.75,0,11,11.00
06/16/2005,23:18,1111.75,1111.75,1111.75,1111.75,0,1,1.00
06/16/2005,23:21,1112.00,1112.00,1112.00,1112.00,20,0,20.00
06/16/2005,23:24,1111.75,1112.00,1111.75,1112.00,8,1,9.00
06/16/2005,23:26,1112.00,1112.00,1112.00,1112.00,1,0,1.00
06/16/2005,23:27,1112.00,1112.00,1112.00,1112.00,5,0,5.00
06/16/2005,23:30,1111.75,1111.75,1111.75,1111.75,0,1,1.00
06/16/2005,23:31,1111.75,1111.75,1111.75,1111.75,0,1,1.00
06/16/2005,23:34,1111.75,1111.75,1111.75,1111.75,0,66,66.00
06/16/2005,23:35,1111.75,1111.75,1111.75,1111.75,0,10,10.00
06/16/2005,23:40,1111.75,1111.75,1111.75,1111.75,0,9,9.00
06/16/2005,23:41,1111.75,1111.75,1111.75,1111.75,0,14,14.00
06/16/2005,23:42,1111.75,1111.75,1111.75,1111.75,0,5,5.00
06/16/2005,23:46,1111.50,1111.50,1111.50,1111.50,0,1,1.00
06/16/2005,23:48,1111.75,1111.75,1111.75,1111.75,1,0,1.00
06/16/2005,23:50,1111.75,1111.75,1111.75,1111.75,1,0,1.00
06/16/2005,23:53,1111.75,1111.75,1111.75,1111.75,3,0,3.00
06/16/2005,23:54,1111.75,1111.75,1111.75,1111.75,2,0,2.00
06/16/2005,23:56,1111.75,1111.75,1111.75,1111.75,7,0,7.00
06/17/2005,00:04,1111.75,1111.75,1111.75,1111.75,18,0,18.00
06/17/2005,00:05,1111.75,1111.75,1111.75,1111.75,5,0,5.00
06/17/2005,00:09,1111.75,1111.75,1111.50,1111.50,2,3,5.00
06/17/2005,00:10,1111.50,1111.50,1111.50,1111.50,0,40,40.00
06/17/2005,00:11,1111.50,1111.50,1111.50,1111.50,0,22,22.00
06/17/2005,00:12,1111.50,1111.75,1111.50,1111.50,3,4,7.00
06/17/2005,00:16,1111.50,1111.50,1111.50,1111.50,0,2,2.00
06/17/2005,00:17,1111.50,1111.50,1111.50,1111.50,0,3,3.00
06/17/2005,00:25,1111.75,1111.75,1111.75,1111.75,1,0,1.00
06/17/2005,00:40,1111.75,1111.75,1111.75,1111.75,2,0,2.00
06/17/2005,00:42,1111.75,1111.75,1111.75,1111.75,1,0,1.00
06/17/2005,00:43,1111.75,1111.75,1111.75,1111.75,1,0,1.00
06/17/2005,00:44,1111.75,1111.75,1111.75,1111.75,25,0,25.00
06/17/2005,00:48,1111.75,1111.75,1111.75,1111.75,10,0,10.00
06/17/2005,00:54,1111.75,1111.75,1111.75,1111.75,2,0,2.00
06/17/2005,00:58,1112.00,1112.00,1112.00,1112.00,16,0,16.00
06/17/2005,01:01,1111.75,1111.75,1111.75,1111.75,0,1,1.00
06/17/2005,01:11,1112.00,1112.00,1112.00,1112.00,25,0,25.00
06/17/2005,01:16,1112.00,1112.00,1112.00,1112.00,64,0,64.00
06/17/2005,01:18,1112.00,1112.25,1112.00,1112.25,15,0,15.00
06/17/2005,01:21,1112.00,1112.00,1112.00,1112.00,0,16,16.00
06/17/2005,01:23,1112.25,1112.25,1112.25,1112.25,1,0,1.00
06/17/2005,01:32,1112.25,1112.25,1112.25,1112.25,6,0,6.00
06/17/2005,01:33,1112.25,1112.25,1112.25,1112.25,3,0,3.00
06/17/2005,01:35,1112.25,1112.25,1112.25,1112.25,2,0,2.00
06/17/2005,01:39,1112.25,1112.25,1112.25,1112.25,29,0,29.00
06/17/2005,01:40,1112.25,1112.25,1112.25,1112.25,2,0,2.00
06/17/2005,01:41,1112.25,1112.25,1112.25,1112.25,4,0,4.00
06/17/2005,01:42,1112.25,1112.25,1112.25,1112.25,34,0,34.00
06/17/2005,01:44,1112.25,1112.25,1112.25,1112.25,3,0,3.00
06/17/2005,01:45,1112.25,1112.25,1112.00,1112.00,22,2,24.00
06/17/2005,01:46,1112.00,1112.00,1112.00,1112.00,0,29,29.00
06/17/2005,01:47,1112.00,1112.50,1112.00,1112.50,74,4,78.00
06/17/2005,01:48,1112.25,1112.50,1112.25,1112.50,31,7,38.00
06/17/2005,01:49,1112.25,1112.25,1112.00,1112.00,4,12,16.00
06/17/2005,01:50,1112.25,1112.25,1112.25,1112.25,63,0,63.00
06/17/2005,01:51,1112.25,1112.25,1112.25,1112.25,20,0,20.00
06/17/2005,01:52,1112.25,1112.25,1112.25,1112.25,22,0,22.00
06/17/2005,01:53,1112.25,1112.50,1112.00,1112.50,26,2,28.00
06/17/2005,01:54,1112.25,1112.25,1112.25,1112.25,0,12,12.00
06/17/2005,01:55,1112.25,1112.25,1112.25,1112.25,0,5,5.00
06/17/2005,01:56,1112.50,1112.50,1112.25,1112.25,25,6,31.00
06/17/2005,01:57,1112.50,1112.50,1112.50,1112.50,1,0,1.00
06/17/2005,01:58,1112.50,1112.50,1112.50,1112.50,35,0,35.00
06/17/2005,01:59,1112.50,1112.50,1112.50,1112.50,25,0,25.00
06/17/2005,02:00,1112.25,1112.25,1112.25,1112.25,0,31,31.00
06/17/2005,02:01,1112.25,1112.25,1112.25,1112.25,0,115,115.00
06/17/2005,02:02,1112.25,1112.50,1112.00,1112.00,9,128,137.00
06/17/2005,02:03,1112.00,1112.00,1112.00,1112.00,0,25,25.00
06/17/2005,02:04,1112.00,1112.25,1112.00,1112.25,3,55,58.00
06/17/2005,02:05,1112.25,1112.25,1112.25,1112.25,86,0,86.00
06/17/2005,02:06,1112.25,1112.25,1112.25,1112.25,34,0,34.00
06/17/2005,02:07,1112.25,1112.25,1112.00,1112.00,1,53,54.00
06/17/2005,02:08,1112.00,1112.00,1112.00,1112.00,0,66,66.00
06/17/2005,02:09,1112.00,1112.00,1112.00,1112.00,0,72,72.00
06/17/2005,02:11,1112.00,1112.00,1112.00,1112.00,0,20,20.00
06/17/2005,02:12,1112.00,1112.00,1112.00,1112.00,0,20,20.00
06/17/2005,02:13,1111.75,1111.75,1111.75,1111.75,0,63,63.00
06/17/2005,02:14,1112.00,1112.00,1112.00,1112.00,16,0,16.00
06/17/2005,02:16,1111.75,1111.75,1111.75,1111.75,0,1,1.00
06/17/2005,02:17,1111.75,1111.75,1111.75,1111.75,0,2,2.00
06/17/2005,02:18,1112.00,1112.00,1111.75,1112.00,21,1,22.00
06/17/2005,02:19,1111.75,1111.75,1111.75,1111.75,0,8,8.00
06/17/2005,02:20,1112.00,1112.00,1112.00,1112.00,18,0,18.00
06/17/2005,02:21,1112.00,1112.00,1112.00,1112.00,5,0,5.00
06/17/2005,02:23,1112.00,1112.00,1112.00,1112.00,56,0,56.00
06/17/2005,02:24,1112.00,1112.00,1112.00,1112.00,25,0,25.00
06/17/2005,02:25,1112.00,1112.00,1112.00,1112.00,11,0,11.00
06/17/2005,02:26,1112.00,1112.00,1112.00,1112.00,39,0,39.00
06/17/2005,02:27,1112.00,1112.00,1112.00,1112.00,33,0,33.00
06/17/2005,02:29,1111.75,1112.00,1111.75,1112.00,3,48,51.00
06/17/2005,02:30,1112.00,1112.00,1111.75,1111.75,24,2,26.00
06/17/2005,02:32,1112.00,1112.00,1112.00,1112.00,19,0,19.00
06/17/2005,02:33,1112.00,1112.00,1112.00,1112.00,58,0,58.00
06/17/2005,02:36,1111.75,1111.75,1111.75,1111.75,0,3,3.00
06/17/2005,02:37,1111.75,1111.75,1111.75,1111.75,0,132,132.00
06/17/2005,02:38,1111.75,1111.75,1111.50,1111.50,0,11,11.00
06/17/2005,02:39,1111.75,1111.75,1111.75,1111.75,30,0,30.00
06/17/2005,02:40,1111.75,1111.75,1111.75,1111.75,2,0,2.00
06/17/2005,02:43,1111.75,1111.75,1111.75,1111.75,10,0,10.00
06/17/2005,02:46,1111.75,1111.75,1111.75,1111.75,31,0,31.00
06/17/2005,02:47,1111.75,1111.75,1111.75,1111.75,20,0,20.00
06/17/2005,02:48,1111.75,1111.75,1111.75,1111.75,13,0,13.00
06/17/2005,02:49,1111.75,1111.75,1111.75,1111.75,5,0,5.00
06/17/2005,02:50,1111.75,1111.75,1111.75,1111.75,3,0,3.00
06/17/2005,02:51,1111.50,1111.50,1111.50,1111.50,0,1,1.00
06/17/2005,02:52,1111.75,1111.75,1111.75,1111.75,21,0,21.00
06/17/2005,02:54,1111.50,1111.50,1111.50,1111.50,0,1,1.00
06/17/2005,02:56,1111.75,1111.75,1111.50,1111.75,10,36,46.00
06/17/2005,02:57,1111.75,1112.00,1111.75,1112.00,11,0,11.00
06/17/2005,02:58,1111.75,1112.00,1111.75,1112.00,74,1,75.00
06/17/2005,02:59,1112.00,1112.00,1112.00,1112.00,4,0,4.00
06/17/2005,03:01,1112.00,1112.00,1112.00,1112.00,24,0,24.00
06/17/2005,03:02,1112.00,1112.00,1111.75,1112.00,30,12,42.00
06/17/2005,03:03,1112.00,1112.00,1112.00,1112.00,6,0,6.00
06/17/2005,03:04,1112.00,1112.00,1112.00,1112.00,17,0,17.00
06/17/2005,03:09,1112.25,1112.25,1112.25,1112.25,93,0,93.00
06/17/2005,03:10,1112.25,1112.25,1112.25,1112.25,7,0,7.00
06/17/2005,03:11,1112.25,1112.25,1112.25,1112.25,3,0,3.00
06/17/2005,03:13,1112.25,1112.25,1112.25,1112.25,11,0,11.00
06/17/2005,03:15,1112.50,1112.50,1112.50,1112.50,15,0,15.00
06/17/2005,03:19,1112.25,1112.25,1112.25,1112.25,0,88,88.00
06/17/2005,03:20,1112.00,1112.00,1112.00,1112.00,0,1,1.00
06/17/2005,03:21,1112.00,1112.00,1112.00,1112.00,0,120,120.00
06/17/2005,03:22,1112.00,1112.25,1112.00,1112.25,123,13,136.00
06/17/2005,03:23,1112.25,1112.25,1112.25,1112.25,140,0,140.00
06/17/2005,03:24,1112.25,1112.25,1112.25,1112.25,1,0,1.00
06/17/2005,03:25,1112.00,1112.00,1112.00,1112.00,0,148,148.00
06/17/2005,03:26,1112.00,1112.00,1112.00,1112.00,0,105,105.00
06/17/2005,03:27,1112.00,1112.25,1112.00,1112.00,4,101,105.00
06/17/2005,03:28,1112.00,1112.00,1112.00,1112.00,0,1,1.00
06/17/2005,03:29,1112.00,1112.00,1112.00,1112.00,0,53,53.00
06/17/2005,03:30,1112.00,1112.00,1112.00,1112.00,0,45,45.00
06/17/2005,03:31,1112.00,1112.00,1112.00,1112.00,0,7,7.00
06/17/2005,03:32,1112.00,1112.00,1112.00,1112.00,0,59,59.00
06/17/2005,03:33,1112.00,1112.00,1112.00,1112.00,0,8,8.00
06/17/2005,03:34,1112.00,1112.00,1112.00,1112.00,0,15,15.00
06/17/2005,03:35,1112.00,1112.00,1111.75,1111.75,0,16,16.00
06/17/2005,03:37,1111.75,1111.75,1111.75,1111.75,0,1,1.00
06/17/2005,03:38,1112.00,1112.00,1112.00,1112.00,93,0,93.00
06/17/2005,03:40,1112.00,1112.00,1112.00,1112.00,34,0,34.00
06/17/2005,03:41,1112.00,1112.00,1112.00,1112.00,15,0,15.00
06/17/2005,03:42,1111.75,1111.75,1111.75,1111.75,0,1,1.00
06/17/2005,03:43,1112.00,1112.00,1111.75,1111.75,40,15,55.00
06/17/2005,03:48,1111.75,1111.75,1111.75,1111.75,0,10,10.00
06/17/2005,03:49,1111.75,1111.75,1111.75,1111.75,0,1,1.00
06/17/2005,03:50,1112.00,1112.00,1112.00,1112.00,101,0,101.00
06/17/2005,03:51,1112.00,1112.00,1112.00,1112.00,5,0,5.00
06/17/2005,03:52,1112.00,1112.00,1112.00,1112.00,30,0,30.00
06/17/2005,03:53,1112.00,1112.00,1112.00,1112.00,47,0,47.00
06/17/2005,03:55,1111.75,1112.00,1111.75,1112.00,228,3,231.00
06/17/2005,03:56,1112.25,1112.25,1112.25,1112.25,2,0,2.00
06/17/2005,03:57,1112.00,1112.00,1112.00,1112.00,0,10,10.00
06/17/2005,03:58,1112.00,1112.00,1112.00,1112.00,0,10,10.00
06/17/2005,03:59,1112.00,1112.00,1112.00,1112.00,0,3,3.00
06/17/2005,04:00,1112.25,1112.25,1112.25,1112.25,3,0,3.00
06/17/2005,04:01,1112.00,1112.00,1111.75,1112.00,1,125,126.00
06/17/2005,04:02,1112.00,1112.00,1111.75,1111.75,8,1,9.00
06/17/2005,04:03,1112.00,1112.00,1112.00,1112.00,74,0,74.00
06/17/2005,04:04,1112.00,1112.00,1112.00,1112.00,44,0,44.00
06/17/2005,04:05,1112.00,1112.00,1112.00,1112.00,50,0,50.00
06/17/2005,04:06,1112.00,1112.00,1112.00,1112.00,26,0,26.00
06/17/2005,04:07,1112.00,1112.00,1112.00,1112.00,24,0,24.00
06/17/2005,04:09,1111.75,1111.75,1111.75,1111.75,0,1,1.00
06/17/2005,04:10,1111.75,1111.75,1111.75,1111.75,0,225,225.00
06/17/2005,04:12,1111.75,1111.75,1111.75,1111.75,0,20,20.00
06/17/2005,04:13,1112.00,1112.00,1112.00,1112.00,3,0,3.00
06/17/2005,04:15,1111.75,1112.00,1111.75,1112.00,18,21,39.00
06/17/2005,04:16,1112.00,1112.00,1112.00,1112.00,87,0,87.00
06/17/2005,04:17,1112.25,1112.25,1112.25,1112.25,90,0,90.00
06/17/2005,04:18,1112.25,1112.25,1112.25,1112.25,36,0,36.00
06/17/2005,04:19,1112.50,1112.75,1112.50,1112.75,476,0,476.00
06/17/2005,04:20,1112.75,1113.25,1112.75,1113.00,229,2,231.00
06/17/2005,04:21,1113.00,1113.25,1113.00,1113.25,50,1,51.00
06/17/2005,04:22,1113.25,1113.25,1113.00,1113.00,5,92,97.00
06/17/2005,04:23,1113.00,1113.00,1113.00,1113.00,0,30,30.00
06/17/2005,04:24,1112.75,1113.00,1112.75,1113.00,6,1,7.00
06/17/2005,04:25,1113.00,1113.00,1113.00,1113.00,1,0,1.00
06/17/2005,04:26,1113.25,1113.25,1113.00,1113.25,193,13,206.00
06/17/2005,04:27,1113.25,1113.25,1112.75,1113.00,15,140,155.00
06/17/2005,04:28,1113.00,1113.25,1113.00,1113.25,29,3,32.00
06/17/2005,04:29,1113.25,1113.25,1113.25,1113.25,79,0,79.00
06/17/2005,04:30,1113.25,1113.50,1113.25,1113.50,18,0,18.00
06/17/2005,04:31,1113.50,1113.50,1113.50,1113.50,30,0,30.00
06/17/2005,04:32,1113.50,1113.75,1113.50,1113.75,239,0,239.00
06/17/2005,04:33,1113.75,1114.50,1113.50,1114.25,1250,24,1274.00
06/17/2005,04:34,1114.25,1114.50,1114.25,1114.25,83,18,101.00
06/17/2005,04:35,1114.50,1114.50,1114.25,1114.25,51,42,93.00
06/17/2005,04:36,1114.00,1114.00,1113.50,1113.50,2,419,421.00
06/17/2005,04:37,1113.75,1113.75,1113.75,1113.75,56,0,56.00
06/17/2005,04:38,1113.75,1114.25,1113.75,1114.00,104,1,105.00
06/17/2005,04:39,1114.00,1114.25,1114.00,1114.25,240,37,277.00
06/17/2005,04:40,1114.25,1114.25,1113.75,1113.75,5,29,34.00
06/17/2005,04:42,1114.00,1114.00,1114.00,1114.00,10,0,10.00
06/17/2005,04:43,1113.75,1113.75,1113.75,1113.75,0,1,1.00
06/17/2005,04:44,1113.75,1113.75,1113.75,1113.75,0,41,41.00
06/17/2005,04:45,1113.75,1113.75,1113.75,1113.75,0,2,2.00
06/17/2005,04:46,1113.75,1114.00,1113.75,1114.00,22,46,68.00
06/17/2005,04:47,1114.00,1114.00,1114.00,1114.00,30,0,30.00
06/17/2005,04:48,1113.75,1114.00,1113.75,1114.00,167,165,332.00
06/17/2005,04:49,1113.75,1114.00,1113.75,1114.00,30,162,192.00
06/17/2005,04:50,1113.75,1114.00,1113.75,1113.75,3,15,18.00
06/17/2005,04:51,1113.75,1114.50,1113.75,1114.50,280,1,281.00
06/17/2005,04:52,1114.25,1114.50,1114.25,1114.50,291,116,407.00
06/17/2005,04:53,1114.50,1114.75,1114.50,1114.50,208,13,221.00
06/17/2005,04:54,1114.50,1114.75,1114.50,1114.50,63,15,78.00
06/17/2005,04:55,1114.50,1114.75,1114.50,1114.75,225,11,236.00
06/17/2005,04:56,1114.75,1114.75,1114.25,1114.50,187,131,318.00
06/17/2005,04:57,1114.25,1114.50,1114.25,1114.25,6,269,275.00
06/17/2005,04:58,1114.25,1114.75,1114.25,1114.50,115,105,220.00
06/17/2005,04:59,1114.50,1114.50,1114.50,1114.50,0,121,121.00
06/17/2005,05:00,1114.50,1114.50,1114.25,1114.25,0,53,53.00
06/17/2005,05:01,1114.50,1114.50,1114.50,1114.50,160,0,160.00
06/17/2005,05:02,1114.50,1114.50,1114.50,1114.50,227,0,227.00
06/17/2005,05:03,1114.25,1114.25,1114.25,1114.25,0,29,29.00
06/17/2005,05:04,1114.25,1114.25,1114.25,1114.25,0,4,4.00
06/17/2005,05:05,1114.50,1114.50,1114.50,1114.50,6,0,6.00
06/17/2005,05:07,1114.25,1114.25,1114.25,1114.25,0,2,2.00
06/17/2005,05:08,1114.25,1114.25,1114.25,1114.25,0,53,53.00
06/17/2005,05:09,1114.25,1114.25,1114.25,1114.25,0,20,20.00
06/17/2005,05:10,1114.50,1114.50,1114.50,1114.50,213,0,213.00
06/17/2005,05:11,1114.75,1114.75,1114.50,1114.75,145,50,195.00
06/17/2005,05:12,1114.75,1114.75,1114.50,1114.75,44,1,45.00
06/17/2005,05:13,1114.75,1114.75,1114.75,1114.75,205,0,205.00
06/17/2005,05:14,1114.75,1114.75,1114.75,1114.75,5,0,5.00
06/17/2005,05:15,1114.75,1114.75,1114.50,1114.75,30,3,33.00
06/17/2005,05:16,1114.50,1114.75,1114.50,1114.75,22,6,28.00
06/17/2005,05:17,1114.75,1114.75,1114.75,1114.75,127,0,127.00
06/17/2005,05:18,1114.75,1114.75,1114.75,1114.75,27,0,27.00
06/17/2005,05:19,1115.00,1115.00,1115.00,1115.00,85,0,85.00
06/17/2005,05:20,1114.75,1114.75,1114.50,1114.50,0,172,172.00
06/17/2005,05:21,1114.50,1114.50,1114.50,1114.50,0,3,3.00
06/17/2005,05:22,1114.50,1114.75,1114.50,1114.75,117,4,121.00
06/17/2005,05:23,1114.75,1114.75,1114.75,1114.75,96,0,96.00
06/17/2005,05:24,1114.75,1114.75,1114.75,1114.75,6,0,6.00
06/17/2005,05:25,1114.75,1114.75,1114.50,1114.50,6,8,14.00
06/17/2005,05:26,1114.75,1114.75,1114.75,1114.75,42,0,42.00
06/17/2005,05:27,1114.50,1114.75,1114.50,1114.50,21,51,72.00
06/17/2005,05:28,1114.50,1114.50,1114.50,1114.50,0,1,1.00
06/17/2005,05:29,1114.50,1114.50,1114.50,1114.50,0,2,2.00
06/17/2005,05:30,1114.50,1114.50,1114.50,1114.50,0,14,14.00
06/17/2005,05:31,1114.50,1114.50,1114.50,1114.50,0,29,29.00
06/17/2005,05:32,1114.50,1114.50,1114.50,1114.50,0,11,11.00
06/17/2005,05:35,1114.50,1114.50,1114.50,1114.50,0,12,12.00
06/17/2005,05:36,1114.50,1114.50,1114.50,1114.50,0,12,12.00
06/17/2005,05:37,1114.50,1114.75,1114.50,1114.75,3,3,6.00
06/17/2005,05:38,1114.50,1114.75,1114.50,1114.75,150,9,159.00
06/17/2005,05:39,1114.50,1114.75,1114.50,1114.75,3,92,95.00
06/17/2005,05:40,1114.75,1114.75,1114.50,1114.75,27,25,52.00
06/17/2005,05:41,1114.75,1115.00,1114.50,1114.50,126,45,171.00
06/17/2005,05:42,1114.75,1115.00,1114.75,1114.75,85,43,128.00
06/17/2005,05:43,1114.75,1115.00,1114.75,1114.75,15,31,46.00
06/17/2005,05:44,1114.50,1114.75,1114.50,1114.50,35,4,39.00
06/17/2005,05:45,1114.75,1115.00,1114.75,1115.00,121,2,123.00
06/17/2005,05:46,1115.00,1115.00,1114.75,1115.00,256,17,273.00
06/17/2005,05:47,1114.75,1115.00,1114.75,1115.00,104,1,105.00
06/17/2005,05:48,1115.00,1115.25,1114.75,1114.75,18,115,133.00
06/17/2005,05:49,1114.75,1115.00,1114.75,1115.00,3,74,77.00
06/17/2005,05:50,1114.75,1114.75,1114.75,1114.75,0,7,7.00
06/17/2005,05:51,1115.00,1115.00,1114.75,1115.00,10,20,30.00
06/17/2005,05:52,1114.75,1114.75,1114.75,1114.75,0,1,1.00
06/17/2005,05:53,1114.75,1114.75,1114.50,1114.50,0,59,59.00
06/17/2005,05:54,1114.75,1114.75,1114.75,1114.75,28,0,28.00
06/17/2005,05:55,1114.75,1114.75,1114.75,1114.75,26,0,26.00
06/17/2005,05:56,1114.75,1114.75,1114.75,1114.75,16,0,16.00
06/17/2005,05:57,1114.75,1114.75,1114.50,1114.50,10,5,15.00
06/17/2005,05:58,1114.75,1114.75,1114.50,1114.50,4,171,175.00
06/17/2005,05:59,1114.50,1114.75,1114.50,1114.50,219,85,304.00
06/17/2005,06:00,1114.50,1114.50,1114.00,1114.25,45,402,447.00
06/17/2005,06:01,1114.25,1114.25,1114.00,1114.25,45,4,49.00
06/17/2005,06:02,1114.25,1114.50,1114.00,1114.00,2,234,236.00
06/17/2005,06:03,1114.00,1114.25,1114.00,1114.00,3,112,115.00
06/17/2005,06:04,1114.00,1114.50,1114.00,1114.25,93,64,157.00
06/17/2005,06:05,1114.50,1114.75,1114.50,1114.50,68,15,83.00
06/17/2005,06:06,1114.75,1114.75,1114.50,1114.50,10,54,64.00
06/17/2005,06:07,1114.25,1114.50,1114.25,1114.50,1,7,8.00
06/17/2005,06:08,1114.25,1114.50,1114.25,1114.50,2,94,96.00
06/17/2005,06:09,1114.50,1114.50,1114.50,1114.50,3,0,3.00
06/17/2005,06:10,1114.50,1114.50,1114.50,1114.50,2,0,2.00
06/17/2005,06:11,1114.25,1114.25,1114.25,1114.25,0,56,56.00
06/17/2005,06:12,1114.25,1114.50,1114.25,1114.25,1,35,36.00
06/17/2005,06:13,1114.50,1114.50,1114.50,1114.50,118,0,118.00
06/17/2005,06:14,1114.50,1114.50,1114.50,1114.50,53,0,53.00
06/17/2005,06:15,1114.50,1114.50,1114.50,1114.50,6,0,6.00
06/17/2005,06:17,1114.50,1114.50,1114.50,1114.50,72,0,72.00
06/17/2005,06:18,1114.50,1114.50,1114.25,1114.25,3,1,4.00
06/17/2005,06:19,1114.50,1114.50,1114.50,1114.50,24,0,24.00
06/17/2005,06:20,1114.50,1114.50,1114.50,1114.50,34,0,34.00
06/17/2005,06:21,1114.50,1114.50,1114.50,1114.50,54,0,54.00
06/17/2005,06:23,1114.50,1114.50,1114.50,1114.50,67,0,67.00
06/17/2005,06:24,1114.50,1114.75,1114.50,1114.75,11,0,11.00
06/17/2005,06:25,1114.50,1114.50,1114.50,1114.50,0,5,5.00
06/17/2005,06:26,1114.50,1114.50,1114.50,1114.50,0,116,116.00
06/17/2005,06:27,1114.50,1114.50,1114.50,1114.50,0,8,8.00
06/17/2005,06:28,1114.75,1114.75,1114.50,1114.50,27,10,37.00
06/17/2005,06:29,1114.50,1114.50,1114.50,1114.50,0,2,2.00
06/17/2005,06:30,1114.50,1114.50,1114.50,1114.50,0,2,2.00
06/17/2005,06:31,1114.75,1114.75,1114.50,1114.50,1,1,2.00
06/17/2005,06:32,1114.75,1114.75,1114.75,1114.75,2,0,2.00
06/17/2005,06:33,1114.75,1114.75,1114.50,1114.75,31,1,32.00
06/17/2005,06:34,1114.75,1114.75,1114.75,1114.75,199,0,199.00
06/17/2005,06:35,1115.00,1115.00,1115.00,1115.00,41,0,41.00
06/17/2005,06:36,1115.00,1115.00,1115.00,1115.00,4,0,4.00
06/17/2005,06:37,1114.75,1114.75,1114.75,1114.75,0,6,6.00
06/17/2005,06:38,1114.75,1115.25,1114.75,1115.25,443,11,454.00
06/17/2005,06:39,1115.00,1115.25,1115.00,1115.25,387,2,389.00
06/17/2005,06:40,1115.00,1115.25,1115.00,1115.00,1,242,243.00
06/17/2005,06:41,1115.00,1115.25,1115.00,1115.00,10,91,101.00
06/17/2005,06:42,1115.00,1115.25,1115.00,1115.00,101,7,108.00
06/17/2005,06:43,1115.00,1115.25,1115.00,1115.00,53,8,61.00
06/17/2005,06:44,1115.25,1115.25,1115.00,1115.25,149,10,159.00
06/17/2005,06:45,1115.25,1115.25,1115.00,1115.00,284,2,286.00
06/17/2005,06:46,1115.25,1115.25,1115.00,1115.00,6,7,13.00
06/17/2005,06:47,1115.25,1115.25,1115.00,1115.00,150,9,159.00
06/17/2005,06:48,1115.00,1115.00,1115.00,1115.00,0,17,17.00
06/17/2005,06:49,1115.25,1115.25,1115.00,1115.00,2,18,20.00
06/17/2005,06:50,1115.00,1115.25,1115.00,1115.00,2,23,25.00
06/17/2005,06:51,1115.00,1115.25,1115.00,1115.25,199,34,233.00
06/17/2005,06:52,1115.00,1115.00,1115.00,1115.00,0,149,149.00
06/17/2005,06:53,1115.00,1115.00,1115.00,1115.00,0,51,51.00
06/17/2005,06:54,1115.00,1115.00,1114.75,1114.75,0,34,34.00
06/17/2005,06:55,1114.75,1115.00,1114.75,1114.75,16,3,19.00
06/17/2005,06:56,1115.00,1115.00,1115.00,1115.00,168,0,168.00
06/17/2005,06:57,1115.00,1115.00,1114.75,1114.75,23,6,29.00
06/17/2005,06:58,1114.75,1114.75,1114.75,1114.75,0,3,3.00
06/17/2005,06:59,1114.75,1115.00,1114.75,1115.00,58,3,61.00
06/17/2005,07:00,1115.00,1115.00,1115.00,1115.00,53,0,53.00
06/17/2005,07:01,1115.00,1115.00,1115.00,1115.00,180,0,180.00
06/17/2005,07:02,1114.75,1114.75,1114.75,1114.75,0,86,86.00
06/17/2005,07:03,1114.75,1115.00,1114.75,1115.00,181,1,182.00
06/17/2005,07:04,1115.00,1115.25,1114.75,1114.75,175,48,223.00
06/17/2005,07:05,1114.75,1115.00,1114.75,1115.00,80,1,81.00
06/17/2005,07:06,1115.00,1115.00,1114.75,1114.75,7,101,108.00
06/17/2005,07:07,1114.75,1115.00,1114.75,1114.75,6,4,10.00
06/17/2005,07:08,1114.75,1114.75,1114.75,1114.75,0,162,162.00
06/17/2005,07:09,1114.75,1115.00,1114.75,1115.00,354,57,411.00
06/17/2005,07:10,1114.75,1114.75,1114.75,1114.75,0,5,5.00
06/17/2005,07:11,1114.75,1114.75,1114.75,1114.75,0,16,16.00
06/17/2005,07:12,1114.75,1115.00,1114.75,1114.75,3,57,60.00
06/17/2005,07:13,1114.75,1114.75,1114.50,1114.75,46,101,147.00
06/17/2005,07:14,1114.50,1114.75,1114.50,1114.75,2,1,3.00
06/17/2005,07:15,1114.75,1114.75,1114.50,1114.50,67,50,117.00
06/17/2005,07:16,1114.75,1114.75,1114.50,1114.50,10,31,41.00
06/17/2005,07:17,1114.50,1114.75,1114.50,1114.50,2,9,11.00
06/17/2005,07:18,1114.75,1114.75,1114.75,1114.75,4,0,4.00
06/17/2005,07:19,1114.50,1114.50,1114.50,1114.50,0,229,229.00
06/17/2005,07:20,1114.50,1114.50,1114.25,1114.25,0,7,7.00
06/17/2005,07:21,1114.50,1114.50,1114.25,1114.25,7,81,88.00
06/17/2005,07:22,1114.50,1114.50,1114.25,1114.25,15,1,16.00
06/17/2005,07:23,1114.50,1114.50,1114.25,1114.25,4,175,179.00
06/17/2005,07:24,1114.50,1114.50,1114.25,1114.50,8,26,34.00
06/17/2005,07:25,1114.50,1114.50,1114.50,1114.50,42,0,42.00
06/17/2005,07:26,1114.50,1114.50,1114.25,1114.50,9,1,10.00
06/17/2005,07:27,1114.50,1114.50,1114.25,1114.50,26,12,38.00
06/17/2005,07:28,1114.25,1114.50,1114.25,1114.25,17,226,243.00
06/17/2005,07:29,1114.25,1114.50,1114.25,1114.25,5,14,19.00
06/17/2005,07:30,1114.50,1114.50,1114.25,1114.50,42,58,100.00
06/17/2005,07:31,1114.25,1114.50,1114.00,1114.50,442,378,820.00
06/17/2005,07:32,1114.50,1114.50,1114.50,1114.50,67,0,67.00
06/17/2005,07:33,1114.50,1114.50,1114.25,1114.25,131,330,461.00
06/17/2005,07:34,1114.25,1114.50,1114.25,1114.25,111,3,114.00
06/17/2005,07:35,1114.50,1114.75,1114.25,1114.25,250,82,332.00
06/17/2005,07:36,1114.50,1114.75,1114.25,1114.50,154,11,165.00
06/17/2005,07:37,1114.75,1114.75,1114.50,1114.50,9,29,38.00
06/17/2005,07:38,1114.50,1114.50,1114.50,1114.50,0,3,3.00
06/17/2005,07:39,1114.75,1114.75,1114.50,1114.50,11,19,30.00
06/17/2005,07:40,1114.75,1114.75,1114.50,1114.50,22,33,55.00
06/17/2005,07:41,1114.50,1114.75,1114.50,1114.50,5,5,10.00
06/17/2005,07:42,1114.50,1114.75,1114.25,1114.50,55,414,469.00
06/17/2005,07:43,1114.50,1114.50,1114.25,1114.50,51,3,54.00
06/17/2005,07:44,1114.50,1114.50,1114.00,1114.00,15,232,247.00
06/17/2005,07:45,1114.00,1114.25,1114.00,1114.00,56,8,64.00
06/17/2005,07:46,1114.00,1114.25,1114.00,1114.25,165,17,182.00
06/17/2005,07:47,1114.25,1114.25,1114.00,1114.25,21,1,22.00
06/17/2005,07:48,1114.00,1114.50,1114.00,1114.50,292,1,293.00
06/17/2005,07:49,1114.25,1114.50,1114.25,1114.25,301,29,330.00
06/17/2005,07:50,1114.50,1114.50,1114.25,1114.50,104,7,111.00
06/17/2005,07:51,1114.50,1114.50,1114.50,1114.50,433,0,433.00
06/17/2005,07:52,1114.50,1114.50,1114.25,1114.50,409,1,410.00
06/17/2005,07:53,1114.75,1114.75,1114.50,1114.50,1,251,252.00
06/17/2005,07:54,1114.50,1114.50,1114.50,1114.50,0,29,29.00
06/17/2005,07:55,1114.50,1114.75,1114.50,1114.75,3,1,4.00
06/17/2005,07:56,1114.75,1114.75,1114.50,1114.75,3,7,10.00
06/17/2005,07:57,1114.75,1114.75,1114.50,1114.50,3,1,4.00
06/17/2005,07:58,1114.75,1114.75,1114.50,1114.50,370,2,372.00
06/17/2005,07:59,1114.75,1114.75,1114.50,1114.75,445,27,472.00
06/17/2005,08:00,1114.75,1115.00,1114.75,1115.00,10,17,27.00
06/17/2005,08:01,1114.75,1115.75,1114.75,1115.50,2253,106,2359.00
06/17/2005,08:02,1115.50,1116.25,1115.25,1115.75,2363,576,2939.00
06/17/2005,08:03,1116.00,1116.00,1115.75,1116.00,527,245,772.00
06/17/2005,08:04,1115.75,1116.50,1115.75,1116.00,689,990,1679.00
06/17/2005,08:05,1116.00,1116.25,1115.75,1115.75,138,822,960.00
06/17/2005,08:06,1115.50,1115.75,1115.25,1115.25,182,428,610.00
06/17/2005,08:07,1115.50,1115.75,1115.25,1115.50,429,141,570.00
06/17/2005,08:08,1115.50,1115.50,1115.50,1115.50,234,0,234.00
06/17/2005,08:09,1115.50,1115.50,1115.25,1115.50,492,2,494.00
06/17/2005,08:10,1115.25,1115.50,1115.25,1115.50,230,14,244.00
06/17/2005,08:11,1115.50,1115.50,1115.25,1115.25,38,15,53.00
06/17/2005,08:12,1115.25,1115.75,1115.25,1115.50,592,85,677.00
06/17/2005,08:13,1115.50,1115.75,1115.50,1115.75,314,95,409.00
06/17/2005,08:14,1115.75,1115.75,1115.50,1115.50,1,176,177.00
06/17/2005,08:15,1115.50,1115.75,1115.50,1115.50,576,128,704.00
06/17/2005,08:16,1115.50,1116.00,1115.50,1115.75,587,76,663.00
06/17/2005,08:17,1116.00,1116.00,1115.75,1115.75,10,304,314.00
06/17/2005,08:18,1115.75,1116.00,1115.50,1115.50,3,466,469.00
06/17/2005,08:19,1115.50,1115.75,1115.50,1115.50,10,179,189.00
06/17/2005,08:20,1115.50,1115.75,1115.50,1115.50,360,57,417.00
06/17/2005,08:21,1115.75,1115.75,1115.75,1115.75,153,0,153.00
06/17/2005,08:22,1115.75,1116.25,1115.75,1116.00,1557,465,2022.00
06/17/2005,08:23,1116.25,1116.50,1116.00,1116.25,805,111,916.00
06/17/2005,08:24,1116.50,1116.50,1116.00,1116.00,681,503,1184.00
06/17/2005,08:25,1116.00,1116.75,1116.00,1116.50,1219,617,1836.00
06/17/2005,08:26,1116.50,1117.00,1116.25,1117.00,2300,654,2954.00
06/17/2005,08:27,1117.00,1117.75,1116.75,1117.25,4156,1988,6144.00
06/17/2005,08:28,1117.50,1118.00,1117.25,1118.00,2854,505,3359.00
06/17/2005,08:29,1118.00,1118.50,1117.50,1118.00,3155,2043,5198.00
06/17/2005,08:30,1118.25,1118.25,1117.00,1117.25,1520,2958,4478.00
06/17/2005,08:31,1117.50,1118.25,1117.25,1117.75,10467,4756,15223.00
06/17/2005,08:32,1117.75,1118.00,1117.50,1117.75,5438,6223,11661.00
06/17/2005,08:33,1117.75,1118.00,1117.25,1118.00,5082,1654,6736.00
06/17/2005,08:34,1117.75,1118.75,1117.75,1118.75,7390,5921,13311.00
06/17/2005,08:35,1118.75,1119.25,1118.50,1119.00,7193,3500,10693.00
06/17/2005,08:36,1119.25,1119.25,1118.50,1118.50,1327,4783,6110.00
06/17/2005,08:37,1118.50,1119.00,1118.25,1118.25,3742,3479,7221.00
06/17/2005,08:38,1118.25,1118.50,1117.75,1118.25,2851,4833,7684.00
06/17/2005,08:39,1118.25,1118.50,1118.00,1118.00,2149,1834,3983.00
06/17/2005,08:40,1118.00,1118.25,1117.75,1118.00,760,1053,1813.00
06/17/2005,08:41,1118.00,1118.50,1117.75,1118.25,1792,742,2534.00
06/17/2005,08:42,1118.25,1118.25,1117.50,1117.75,663,1987,2650.00
06/17/2005,08:43,1117.75,1118.00,1117.25,1117.25,752,1438,2190.00
06/17/2005,08:44,1117.25,1117.50,1117.00,1117.25,1376,2148,3524.00
06/17/2005,08:45,1117.25,1118.25,1117.00,1118.00,3400,1273,4673.00
06/17/2005,08:46,1117.75,1118.25,1117.50,1118.00,2001,1754,3755.00
06/17/2005,08:47,1118.00,1118.75,1117.50,1118.00,3413,3111,6524.00
06/17/2005,08:48,1118.25,1119.25,1117.75,1118.75,4519,2876,7395.00
06/17/2005,08:49,1118.75,1120.00,1118.25,1119.75,6539,2203,8742.00
06/17/2005,08:50,1119.75,1119.75,1119.00,1119.25,1096,2122,3218.00
06/17/2005,08:51,1119.25,1121.25,1119.00,1121.00,9305,5711,15016.00
06/17/2005,08:52,1121.00,1121.25,1120.00,1120.00,541,5143,5684.00
06/17/2005,08:53,1120.00,1120.25,1119.00,1119.25,2676,4407,7083.00
06/17/2005,08:54,1119.25,1119.25,1118.75,1118.75,1577,1737,3314.00
06/17/2005,08:55,1118.75,1119.00,1118.00,1118.00,741,3942,4683.00
06/17/2005,08:56,1118.00,1119.00,1118.00,1118.50,2211,2409,4620.00
06/17/2005,08:57,1118.25,1118.75,1117.75,1118.00,1035,3057,4092.00
06/17/2005,08:58,1118.00,1118.25,1117.50,1117.75,1698,2319,4017.00
06/17/2005,08:59,1117.50,1117.50,1116.75,1117.25,2032,4613,6645.00
06/17/2005,09:00,1117.25,1117.50,1117.00,1117.50,1064,728,1792.00
06/17/2005,09:01,1117.25,1118.00,1116.75,1117.75,2759,1661,4420.00
06/17/2005,09:02,1118.00,1118.25,1117.50,1117.75,1534,1282,2816.00
06/17/2005,09:03,1117.75,1118.00,1117.50,1117.50,321,849,1170.00
06/17/2005,09:04,1117.50,1117.75,1116.75,1117.25,993,2860,3853.00
06/17/2005,09:05,1117.25,1117.50,1116.50,1117.00,1932,3187,5119.00
06/17/2005,09:06,1116.75,1117.00,1116.00,1116.00,1865,4975,6840.00
06/17/2005,09:07,1116.25,1116.50,1116.00,1116.00,2356,2468,4824.00
06/17/2005,09:08,1116.25,1116.50,1115.75,1115.75,2962,2790,5752.00
06/17/2005,09:09,1115.75,1117.00,1115.75,1116.50,2547,1374,3921.00
06/17/2005,09:10,1116.25,1116.75,1116.25,1116.50,1136,271,1407.00
06/17/2005,09:11,1116.50,1116.75,1115.75,1116.50,1357,1767,3124.00
06/17/2005,09:12,1116.50,1117.50,1116.25,1117.25,2974,1555,4529.00
06/17/2005,09:13,1117.25,1117.75,1117.00,1117.75,2692,596,3288.00
06/17/2005,09:14,1117.50,1117.75,1116.75,1117.25,1362,2822,4184.00
06/17/2005,09:15,1117.25,1117.50,1117.00,1117.00,231,855,1086.00
06/17/2005,09:16,1117.00,1117.25,1116.25,1116.25,1753,2784,4537.00
06/17/2005,09:17,1116.50,1116.75,1116.00,1116.00,1324,1212,2536.00
06/17/2005,09:18,1116.25,1116.25,1115.00,1115.50,3658,6598,10256.00
06/17/2005,09:19,1115.50,1115.50,1114.50,1114.75,1418,4011,5429.00
06/17/2005,09:20,1114.75,1116.00,1114.50,1116.00,3692,720,4412.00
06/17/2005,09:21,1115.75,1116.25,1115.75,1116.25,1410,1644,3054.00
06/17/2005,09:22,1116.25,1117.25,1116.00,1116.50,5043,2717,7760.00
06/17/2005,09:23,1116.75,1116.75,1116.50,1116.75,205,182,387.00
06/17/2005,09:24,1116.75,1117.25,1116.50,1117.25,1883,213,2096.00
06/17/2005,09:25,1117.25,1117.75,1117.00,1117.75,2242,448,2690.00
06/17/2005,09:26,1117.75,1118.50,1117.50,1117.50,4217,3401,7618.00
06/17/2005,09:27,1117.50,1117.75,1117.00,1117.25,1167,1999,3166.00
06/17/2005,09:28,1117.25,1117.75,1117.00,1117.25,822,544,1366.00
06/17/2005,09:29,1117.25,1117.50,1116.75,1117.25,876,1754,2630.00
06/17/2005,09:30,1117.25,1117.50,1117.00,1117.50,165,192,357.00
06/17/2005,09:31,1117.25,1117.50,1117.00,1117.25,414,202,616.00
06/17/2005,09:32,1117.25,1118.25,1116.75,1117.50,4355,2487,6842.00
06/17/2005,09:33,1117.50,1118.00,1117.25,1117.50,995,1300,2295.00
06/17/2005,09:34,1117.50,1118.00,1117.50,1117.75,459,385,844.00
06/17/2005,09:35,1117.50,1118.00,1117.50,1118.00,232,839,1071.00
06/17/2005,09:36,1117.75,1118.75,1117.75,1118.75,3742,695,4437.00
06/17/2005,09:37,1119.00,1119.00,1118.50,1118.75,1963,1175,3138.00
06/17/2005,09:38,1118.75,1119.25,1118.50,1119.00,1637,901,2538.00
06/17/2005,09:39,1119.00,1119.50,1118.75,1118.75,1764,1952,3716.00
06/17/2005,09:40,1118.75,1119.00,1118.25,1118.25,300,1387,1687.00
06/17/2005,09:41,1118.25,1118.50,1118.00,1118.25,631,1626,2257.00
06/17/2005,09:42,1118.25,1118.50,1118.00,1118.50,468,205,673.00
06/17/2005,09:43,1118.25,1118.50,1118.00,1118.25,306,574,880.00
06/17/2005,09:44,1118.00,1118.25,1117.75,1118.00,461,776,1237.00
06/17/2005,09:45,1118.00,1118.25,1117.75,1118.25,502,196,698.00
06/17/2005,09:46,1118.00,1118.50,1117.50,1117.50,285,925,1210.00
06/17/2005,09:47,1117.50,1118.00,1117.25,1117.50,1399,1479,2878.00
06/17/2005,09:48,1117.50,1118.00,1117.25,1118.00,808,476,1284.00
06/17/2005,09:49,1117.75,1118.00,1117.50,1117.50,64,371,435.00
06/17/2005,09:50,1117.50,1117.75,1117.50,1117.50,38,512,550.00
06/17/2005,09:51,1117.75,1118.75,1117.25,1118.75,3822,772,4594.00
06/17/2005,09:52,1118.75,1119.00,1118.25,1118.50,775,1057,1832.00
06/17/2005,09:53,1118.50,1118.50,1117.25,1117.50,404,2255,2659.00
06/17/2005,09:54,1117.75,1118.00,1117.25,1117.75,2513,1936,4449.00
06/17/2005,09:55,1117.50,1117.75,1117.25,1117.50,644,686,1330.00
06/17/2005,09:56,1117.75,1118.00,1117.50,1117.75,145,478,623.00
06/17/2005,09:57,1117.75,1117.75,1116.75,1117.00,312,1879,2191.00
06/17/2005,09:58,1117.00,1117.25,1116.50,1116.75,480,1155,1635.00
06/17/2005,09:59,1116.75,1117.00,1116.50,1116.75,29,612,641.00
06/17/2005,10:00,1117.00,1117.25,1116.50,1117.00,1657,499,2156.00
06/17/2005,10:01,1117.00,1117.25,1116.75,1117.00,1002,564,1566.00
06/17/2005,10:02,1117.25,1117.25,1116.75,1116.75,236,170,406.00
06/17/2005,10:03,1117.00,1117.25,1116.75,1117.00,154,108,262.00
06/17/2005,10:04,1117.00,1117.25,1116.50,1117.00,366,440,806.00
06/17/2005,10:05,1117.00,1117.25,1116.00,1116.25,384,2071,2455.00
06/17/2005,10:06,1116.50,1116.75,1116.00,1116.00,654,1540,2194.00
06/17/2005,10:07,1116.00,1116.50,1116.00,1116.50,647,17,664.00
06/17/2005,10:08,1116.50,1116.75,1116.00,1116.25,283,608,891.00
06/17/2005,10:09,1116.00,1116.25,1115.75,1116.25,751,949,1700.00
06/17/2005,10:10,1116.25,1116.75,1116.25,1116.50,435,311,746.00
06/17/2005,10:11,1116.25,1116.75,1116.25,1116.50,182,229,411.00
06/17/2005,10:12,1116.50,1116.50,1116.25,1116.50,212,234,446.00
06/17/2005,10:13,1116.75,1116.75,1116.25,1116.25,16,247,263.00
06/17/2005,10:14,1116.25,1116.75,1116.25,1116.25,199,252,451.00
06/17/2005,10:15,1116.50,1116.50,1115.50,1115.50,365,2719,3084.00
06/17/2005,10:16,1115.50,1116.25,1115.50,1116.00,1179,295,1474.00
06/17/2005,10:17,1116.25,1116.25,1115.50,1115.50,133,935,1068.00
06/17/2005,10:18,1115.50,1115.75,1115.00,1115.50,955,1999,2954.00
06/17/2005,10:19,1115.25,1115.50,1115.00,1115.25,1351,1144,2495.00
06/17/2005,10:20,1115.50,1115.50,1115.00,1115.25,1296,673,1969.00
06/17/2005,10:21,1115.50,1115.50,1114.75,1115.25,648,2377,3025.00
06/17/2005,10:22,1115.25,1115.50,1114.75,1115.25,1109,1441,2550.00
06/17/2005,10:23,1115.25,1115.25,1115.00,1115.25,875,159,1034.00
06/17/2005,10:24,1115.00,1116.00,1115.00,1115.75,1419,357,1776.00
06/17/2005,10:25,1116.00,1116.00,1115.50,1116.00,1014,424,1438.00
06/17/2005,10:26,1115.75,1116.25,1115.50,1115.75,937,771,1708.00
06/17/2005,10:27,1115.75,1116.50,1115.50,1116.25,1224,397,1621.00
06/17/2005,10:28,1116.50,1116.50,1116.00,1116.25,154,617,771.00
06/17/2005,10:29,1116.25,1116.50,1116.00,1116.50,457,319,776.00
06/17/2005,10:30,1116.25,1116.50,1115.75,1116.00,232,680,912.00
06/17/2005,10:31,1115.75,1116.25,1115.75,1116.00,570,259,829.00
06/17/2005,10:32,1115.75,1116.00,1115.75,1115.75,54,532,586.00
06/17/2005,10:33,1115.50,1115.75,1115.25,1115.50,357,2014,2371.00
06/17/2005,10:34,1115.75,1115.75,1115.50,1115.75,99,203,302.00
06/17/2005,10:35,1115.75,1116.25,1115.50,1115.75,1075,914,1989.00
06/17/2005,10:36,1115.75,1116.00,1115.50,1116.00,577,141,718.00
06/17/2005,10:37,1116.25,1116.75,1116.00,1116.25,2432,1140,3572.00
06/17/2005,10:38,1116.00,1116.25,1115.50,1116.00,905,1617,2522.00
06/17/2005,10:39,1116.00,1116.00,1115.50,1115.75,397,577,974.00
06/17/2005,10:40,1115.50,1116.00,1115.00,1115.25,1118,2474,3592.00
06/17/2005,10:41,1115.25,1115.75,1114.75,1115.50,1618,1277,2895.00
06/17/2005,10:42,1115.50,1115.75,1115.25,1115.75,399,481,880.00
06/17/2005,10:43,1115.50,1115.50,1115.00,1115.25,774,1257,2031.00
06/17/2005,10:44,1115.25,1115.50,1115.00,1115.25,441,1388,1829.00
06/17/2005,10:45,1115.50,1115.50,1115.00,1115.25,318,431,749.00
06/17/2005,10:46,1115.50,1115.50,1115.00,1115.25,238,393,631.00
06/17/2005,10:47,1115.25,1116.00,1115.25,1116.00,1228,94,1322.00
06/17/2005,10:48,1116.00,1116.00,1115.00,1115.25,367,1528,1895.00
06/17/2005,10:49,1115.25,1115.50,1114.75,1115.00,924,1852,2776.00
06/17/2005,10:50,1115.00,1115.00,1114.00,1114.50,1974,3529,5503.00
06/17/2005,10:51,1114.25,1114.75,1114.25,1114.75,1437,651,2088.00
06/17/2005,10:52,1114.75,1114.75,1114.25,1114.50,499,911,1410.00
06/17/2005,10:53,1114.50,1114.75,1114.25,1114.50,207,579,786.00
06/17/2005,10:54,1114.50,1114.50,1114.00,1114.25,311,1305,1616.00
06/17/2005,10:55,1114.25,1115.00,1114.25,1115.00,1257,193,1450.00
06/17/2005,10:56,1115.00,1115.25,1114.75,1115.00,1411,770,2181.00
06/17/2005,10:57,1115.00,1115.25,1114.75,1115.00,701,236,937.00
06/17/2005,10:58,1115.00,1115.75,1115.00,1115.50,3371,1020,4391.00
06/17/2005,10:59,1115.50,1115.75,1115.25,1115.50,602,499,1101.00
06/17/2005,11:00,1115.25,1115.75,1115.25,1115.75,229,37,266.00
06/17/2005,11:01,1115.75,1116.00,1115.50,1115.75,949,1017,1966.00
06/17/2005,11:02,1115.75,1116.50,1115.75,1116.50,1839,262,2101.00
06/17/2005,11:03,1116.25,1116.25,1116.00,1116.25,289,483,772.00
06/17/2005,11:04,1116.25,1116.25,1115.75,1116.25,257,437,694.00
06/17/2005,11:05,1116.25,1116.25,1115.75,1116.00,20,161,181.00
06/17/2005,11:06,1115.75,1116.00,1115.75,1116.00,490,2,492.00
06/17/2005,11:07,1115.75,1115.75,1115.50,1115.75,251,661,912.00
06/17/2005,11:08,1115.75,1116.00,1115.50,1115.75,124,160,284.00
06/17/2005,11:09,1115.50,1115.75,1115.50,1115.75,43,16,59.00
06/17/2005,11:10,1115.75,1115.75,1115.50,1115.50,13,17,30.00
06/17/2005,11:11,1115.50,1115.75,1115.50,1115.75,12,105,117.00
06/17/2005,11:12,1115.50,1116.00,1115.50,1116.00,329,72,401.00
06/17/2005,11:13,1116.00,1116.00,1115.50,1115.75,54,177,231.00
06/17/2005,11:14,1115.50,1115.75,1115.50,1115.75,116,19,135.00
06/17/2005,11:15,1115.75,1116.00,1115.50,1115.75,141,8,149.00
06/17/2005,11:16,1115.75,1116.00,1115.75,1116.00,165,17,182.00
06/17/2005,11:17,1116.00,1116.00,1115.75,1115.75,54,27,81.00
06/17/2005,11:18,1116.00,1116.00,1115.75,1115.75,86,50,136.00
06/17/2005,11:19,1116.00,1116.00,1115.50,1115.75,178,252,430.00
06/17/2005,11:20,1115.75,1115.75,1115.50,1115.75,124,1,125.00
06/17/2005,11:21,1115.75,1116.00,1115.00,1115.25,179,1815,1994.00
06/17/2005,11:22,1115.25,1115.75,1115.00,1115.50,400,274,674.00
06/17/2005,11:23,1115.25,1115.75,1115.25,1115.75,208,140,348.00
06/17/2005,11:24,1115.50,1115.75,1115.25,1115.25,184,112,296.00
06/17/2005,11:25,1115.50,1115.75,1115.25,1115.50,293,474,767.00
06/17/2005,11:26,1115.50,1115.50,1115.00,1115.25,123,308,431.00
06/17/2005,11:27,1115.25,1115.25,1115.00,1115.25,57,281,338.00
06/17/2005,11:28,1115.00,1115.25,1114.75,1115.00,189,432,621.00
06/17/2005,11:29,1114.75,1115.25,1114.75,1115.25,394,119,513.00
06/17/2005,11:30,1115.00,1115.25,1115.00,1115.00,23,135,158.00
06/17/2005,11:31,1115.00,1115.75,1115.00,1115.25,468,324,792.00
06/17/2005,11:32,1115.25,1116.25,1115.25,1116.25,846,239,1085.00
06/17/2005,11:33,1116.00,1116.25,1115.75,1116.25,1122,501,1623.00
06/17/2005,11:34,1116.25,1116.25,1116.00,1116.25,96,44,140.00
06/17/2005,11:35,1116.25,1116.50,1115.50,1115.50,996,1837,2833.00
06/17/2005,11:36,1115.75,1116.00,1115.50,1115.75,361,379,740.00
06/17/2005,11:37,1115.75,1116.00,1115.75,1115.75,454,571,1025.00
06/17/2005,11:38,1115.75,1116.25,1115.75,1116.25,235,398,633.00
06/17/2005,11:39,1116.00,1116.25,1115.25,1116.00,1056,1107,2163.00
06/17/2005,11:40,1116.00,1116.50,1116.00,1116.25,653,427,1080.00
06/17/2005,11:41,1116.25,1116.25,1116.00,1116.25,62,48,110.00
06/17/2005,11:42,1116.00,1116.50,1116.00,1116.25,437,142,579.00
06/17/2005,11:43,1116.25,1116.50,1116.00,1116.25,798,307,1105.00
06/17/2005,11:44,1116.25,1116.50,1116.25,1116.50,214,47,261.00
06/17/2005,11:45,1116.50,1116.50,1116.25,1116.50,141,282,423.00
06/17/2005,11:46,1116.25,1116.50,1116.00,1116.00,282,290,572.00
06/17/2005,11:47,1116.00,1116.25,1115.75,1116.25,323,266,589.00
06/17/2005,11:48,1116.00,1116.50,1116.00,1116.00,384,282,666.00
06/17/2005,11:49,1116.00,1116.25,1116.00,1116.00,7,84,91.00
06/17/2005,11:50,1116.25,1116.25,1115.50,1116.00,182,752,934.00
06/17/2005,11:51,1115.75,1116.00,1115.75,1115.75,10,258,268.00
06/17/2005,11:52,1116.00,1116.25,1116.00,1116.25,616,2,618.00
06/17/2005,11:53,1116.25,1116.50,1116.00,1116.50,177,17,194.00
06/17/2005,11:54,1116.25,1116.50,1116.00,1116.25,67,48,115.00
06/17/2005,11:55,1116.50,1116.75,1116.25,1116.50,570,116,686.00
06/17/2005,11:56,1116.75,1116.75,1116.00,1116.25,138,256,394.00
06/17/2005,11:57,1116.25,1116.50,1116.00,1116.25,212,22,234.00
06/17/2005,11:58,1116.25,1116.50,1116.00,1116.25,256,222,478.00
06/17/2005,11:59,1116.25,1116.75,1116.25,1116.25,250,92,342.00
06/17/2005,12:00,1116.50,1116.50,1116.00,1116.25,14,266,280.00
06/17/2005,12:01,1116.25,1116.50,1116.25,1116.25,263,131,394.00
06/17/2005,12:02,1116.25,1116.25,1116.00,1116.00,134,207,341.00
06/17/2005,12:03,1116.25,1116.25,1116.00,1116.25,73,364,437.00
06/17/2005,12:04,1116.25,1116.25,1116.00,1116.00,18,62,80.00
06/17/2005,12:05,1116.00,1116.25,1115.75,1115.75,518,888,1406.00
06/17/2005,12:06,1116.00,1116.00,1115.75,1116.00,323,17,340.00
06/17/2005,12:07,1116.00,1116.25,1115.75,1116.00,144,242,386.00
06/17/2005,12:08,1115.75,1116.00,1115.75,1116.00,113,100,213.00
06/17/2005,12:09,1116.00,1116.50,1116.00,1116.25,100,179,279.00
06/17/2005,12:10,1116.00,1116.25,1116.00,1116.00,20,32,52.00
06/17/2005,12:11,1116.00,1116.25,1116.00,1116.00,82,117,199.00
06/17/2005,12:12,1116.25,1116.25,1116.00,1116.25,30,29,59.00
06/17/2005,12:13,1116.25,1116.25,1116.00,1116.25,245,141,386.00
06/17/2005,12:14,1116.50,1118.00,1116.50,1117.75,6730,1480,8210.00
06/17/2005,12:15,1118.00,1118.50,1117.50,1117.50,2311,2865,5176.00
06/17/2005,12:16,1117.75,1117.75,1117.50,1117.50,438,452,890.00
06/17/2005,12:17,1117.50,1118.00,1117.50,1117.75,928,702,1630.00
06/17/2005,12:18,1117.75,1118.00,1117.25,1117.25,61,590,651.00
06/17/2005,12:19,1117.50,1117.75,1117.25,1117.50,261,70,331.00
06/17/2005,12:20,1117.75,1117.75,1117.25,1117.50,41,209,250.00
06/17/2005,12:21,1117.50,1117.50,1117.25,1117.25,54,45,99.00
06/17/2005,12:22,1117.50,1117.75,1117.25,1117.25,259,116,375.00
06/17/2005,12:23,1117.50,1117.50,1117.00,1117.00,155,389,544.00
06/17/2005,12:24,1117.25,1117.50,1117.00,1117.25,243,78,321.00
06/17/2005,12:25,1117.25,1117.50,1117.00,1117.25,73,295,368.00
06/17/2005,12:26,1117.25,1117.25,1117.00,1117.25,56,102,158.00
06/17/2005,12:27,1117.25,1117.50,1117.00,1117.50,262,269,531.00
06/17/2005,12:28,1117.50,1117.50,1117.25,1117.50,84,744,828.00
06/17/2005,12:29,1117.25,1117.50,1117.25,1117.25,99,506,605.00
06/17/2005,12:30,1117.25,1117.25,1117.00,1117.25,19,223,242.00
06/17/2005,12:31,1117.25,1117.25,1117.00,1117.00,36,46,82.00
06/17/2005,12:32,1117.25,1117.50,1117.00,1117.50,267,87,354.00
06/17/2005,12:33,1117.25,1117.50,1116.75,1116.75,40,943,983.00
06/17/2005,12:34,1116.75,1117.00,1116.50,1116.75,346,710,1056.00
06/17/2005,12:35,1117.00,1117.25,1116.75,1117.25,705,26,731.00
06/17/2005,12:36,1117.25,1117.75,1117.25,1117.75,730,38,768.00
06/17/2005,12:37,1117.75,1118.00,1116.50,1116.50,830,2058,2888.00
06/17/2005,12:38,1116.75,1117.50,1116.50,1117.25,867,154,1021.00
06/17/2005,12:39,1117.25,1117.50,1117.00,1117.25,275,157,432.00
06/17/2005,12:40,1117.25,1117.50,1117.25,1117.25,237,65,302.00
06/17/2005,12:41,1117.50,1117.75,1117.25,1117.75,1238,592,1830.00
06/17/2005,12:42,1117.50,1117.50,1117.25,1117.50,124,275,399.00
06/17/2005,12:43,1117.50,1117.50,1117.25,1117.50,240,1,241.00
06/17/2005,12:44,1117.50,1117.75,1117.25,1117.50,191,32,223.00
06/17/2005,12:45,1117.50,1118.00,1117.50,1117.75,536,226,762.00
06/17/2005,12:46,1117.75,1117.75,1117.50,1117.50,107,2,109.00
06/17/2005,12:47,1117.75,1118.00,1117.50,1118.00,284,111,395.00
06/17/2005,12:48,1117.75,1118.00,1117.75,1117.75,12,543,555.00
06/17/2005,12:49,1117.75,1118.00,1117.50,1117.75,187,334,521.00
06/17/2005,12:50,1117.75,1117.75,1117.50,1117.75,151,25,176.00
06/17/2005,12:51,1117.75,1118.00,1117.50,1117.75,379,238,617.00
06/17/2005,12:52,1117.75,1118.00,1117.25,1117.75,966,522,1488.00
06/17/2005,12:53,1117.75,1118.00,1117.50,1117.75,197,318,515.00
06/17/2005,12:54,1117.75,1118.00,1117.50,1117.75,66,82,148.00
06/17/2005,12:55,1117.75,1118.50,1117.75,1118.50,2055,484,2539.00
06/17/2005,12:56,1118.50,1118.50,1118.00,1118.25,567,183,750.00
06/17/2005,12:57,1118.00,1118.25,1118.00,1118.25,84,38,122.00
06/17/2005,12:58,1118.00,1118.00,1117.75,1117.75,283,293,576.00
06/17/2005,12:59,1117.75,1118.25,1117.75,1118.00,371,248,619.00
06/17/2005,13:00,1118.00,1118.25,1117.75,1118.00,442,123,565.00
06/17/2005,13:01,1118.00,1118.25,1117.75,1118.00,100,394,494.00
06/17/2005,13:02,1118.00,1118.25,1117.75,1117.75,137,1041,1178.00
06/17/2005,13:03,1117.75,1118.00,1117.75,1117.75,95,21,116.00
06/17/2005,13:04,1118.00,1118.00,1117.75,1118.00,15,299,314.00
06/17/2005,13:05,1117.75,1118.00,1117.50,1117.75,96,783,879.00
06/17/2005,13:06,1117.75,1118.25,1117.75,1118.25,793,42,835.00
06/17/2005,13:07,1118.25,1118.50,1118.00,1118.25,282,316,598.00
06/17/2005,13:08,1118.00,1118.50,1118.00,1118.25,392,196,588.00
06/17/2005,13:09,1118.50,1119.00,1118.50,1119.00,2829,244,3073.00
06/17/2005,13:10,1118.75,1119.50,1118.75,1119.25,2461,1415,3876.00
06/17/2005,13:11,1119.00,1119.25,1118.75,1118.75,220,246,466.00
06/17/2005,13:12,1118.75,1119.00,1118.75,1118.75,50,580,630.00
06/17/2005,13:13,1118.75,1119.00,1118.25,1118.50,456,846,1302.00
06/17/2005,13:14,1118.50,1118.75,1118.25,1118.50,87,345,432.00
06/17/2005,13:15,1118.50,1118.75,1118.25,1118.50,234,122,356.00
06/17/2005,13:16,1118.75,1119.00,1118.50,1118.50,693,443,1136.00
06/17/2005,13:17,1118.75,1118.75,1118.25,1118.75,277,547,824.00
06/17/2005,13:18,1118.50,1118.75,1118.25,1118.50,148,417,565.00
06/17/2005,13:19,1118.50,1118.50,1118.25,1118.50,52,178,230.00
06/17/2005,13:20,1118.50,1118.75,1118.25,1118.50,360,52,412.00
06/17/2005,13:21,1118.75,1118.75,1118.50,1118.75,46,71,117.00
06/17/2005,13:22,1118.50,1118.75,1118.50,1118.50,19,141,160.00
06/17/2005,13:23,1118.50,1118.75,1118.50,1118.75,33,96,129.00
06/17/2005,13:24,1118.50,1118.75,1118.00,1118.25,119,716,835.00
06/17/2005,13:25,1118.25,1118.75,1118.25,1118.50,244,469,713.00
06/17/2005,13:26,1118.25,1118.75,1118.25,1118.75,279,32,311.00
06/17/2005,13:27,1118.75,1118.75,1118.25,1118.50,701,204,905.00
06/17/2005,13:28,1118.50,1118.75,1117.75,1117.75,284,1612,1896.00
06/17/2005,13:29,1117.75,1118.00,1117.25,1117.50,1703,3301,5004.00
06/17/2005,13:30,1117.75,1117.75,1117.25,1117.25,227,1251,1478.00
06/17/2005,13:31,1117.25,1117.50,1117.00,1117.25,1350,1585,2935.00
06/17/2005,13:32,1117.25,1117.25,1116.75,1117.00,447,1776,2223.00
06/17/2005,13:33,1117.00,1117.25,1116.75,1116.75,148,1031,1179.00
06/17/2005,13:34,1117.00,1117.25,1117.00,1117.00,330,473,803.00
06/17/2005,13:35,1117.25,1117.25,1117.00,1117.25,83,1471,1554.00
06/17/2005,13:36,1117.00,1117.25,1117.00,1117.25,442,308,750.00
06/17/2005,13:37,1117.00,1117.50,1117.00,1117.25,1047,111,1158.00
06/17/2005,13:38,1117.25,1117.50,1117.00,1117.00,139,556,695.00
06/17/2005,13:39,1117.25,1117.50,1117.00,1117.25,428,81,509.00
06/17/2005,13:40,1117.25,1117.50,1117.00,1117.25,61,147,208.00
06/17/2005,13:41,1117.25,1117.25,1117.00,1117.00,283,15,298.00
06/17/2005,13:42,1117.00,1117.25,1117.00,1117.25,73,57,130.00
06/17/2005,13:43,1117.25,1117.25,1116.75,1116.75,66,347,413.00
06/17/2005,13:44,1117.00,1117.00,1116.75,1117.00,409,107,516.00
06/17/2005,13:45,1117.00,1117.50,1116.75,1117.25,508,114,622.00
06/17/2005,13:46,1117.50,1117.50,1117.00,1117.25,95,453,548.00
06/17/2005,13:47,1117.25,1117.50,1117.00,1117.50,309,193,502.00
06/17/2005,13:48,1117.50,1117.50,1117.00,1117.00,51,226,277.00
06/17/2005,13:49,1117.00,1117.25,1117.00,1117.00,6,32,38.00
06/17/2005,13:50,1117.25,1117.25,1117.00,1117.25,222,31,253.00
06/17/2005,13:51,1117.00,1117.25,1116.50,1116.75,379,1421,1800.00
06/17/2005,13:52,1117.00,1117.50,1116.75,1117.00,773,617,1390.00
06/17/2005,13:53,1117.00,1117.25,1116.75,1116.75,63,686,749.00
06/17/2005,13:54,1116.75,1117.00,1116.50,1116.75,388,388,776.00
06/17/2005,13:55,1116.50,1116.75,1116.25,1116.25,210,1211,1421.00
06/17/2005,13:56,1116.25,1116.75,1116.25,1116.75,865,358,1223.00
06/17/2005,13:57,1116.75,1117.00,1116.50,1116.75,22,225,247.00
06/17/2005,13:58,1116.75,1116.75,1116.25,1116.25,350,781,1131.00
06/17/2005,13:59,1116.50,1116.75,1116.25,1116.50,312,62,374.00
06/17/2005,14:00,1116.50,1116.75,1116.50,1116.75,28,38,66.00
06/17/2005,14:01,1116.75,1117.00,1116.50,1117.00,546,260,806.00
06/17/2005,14:02,1117.00,1117.25,1116.75,1117.25,1092,37,1129.00
06/17/2005,14:03,1117.00,1117.50,1117.00,1117.50,887,50,937.00
06/17/2005,14:04,1117.50,1117.75,1117.25,1117.50,492,660,1152.00
06/17/2005,14:05,1117.50,1117.50,1117.00,1117.00,7,759,766.00
06/17/2005,14:06,1117.00,1117.25,1116.75,1116.75,33,194,227.00
06/17/2005,14:07,1116.75,1117.50,1116.75,1117.25,677,113,790.00
06/17/2005,14:08,1117.25,1118.00,1117.00,1117.50,1693,478,2171.00
06/17/2005,14:09,1117.50,1117.75,1117.50,1117.75,663,6,669.00
06/17/2005,14:10,1117.75,1118.00,1117.75,1117.75,241,641,882.00
06/17/2005,14:11,1117.50,1118.00,1117.50,1118.00,167,501,668.00
06/17/2005,14:12,1117.75,1117.75,1117.00,1117.00,472,1173,1645.00
06/17/2005,14:13,1117.00,1117.75,1117.00,1117.25,546,247,793.00
06/17/2005,14:14,1117.25,1117.50,1117.25,1117.25,8,36,44.00
06/17/2005,14:15,1117.25,1117.50,1117.25,1117.50,17,9,26.00
06/17/2005,14:16,1117.50,1117.75,1117.25,1117.25,546,233,779.00
06/17/2005,14:17,1117.50,1117.50,1117.25,1117.50,275,3,278.00
06/17/2005,14:18,1117.50,1117.75,1117.25,1117.50,183,145,328.00
06/17/2005,14:19,1117.50,1117.50,1117.25,1117.50,174,32,206.00
06/17/2005,14:20,1117.50,1118.75,1117.25,1118.75,2697,147,2844.00
06/17/2005,14:21,1118.50,1118.75,1117.75,1117.75,546,989,1535.00
06/17/2005,14:22,1117.75,1118.50,1117.75,1118.50,738,151,889.00
06/17/2005,14:23,1118.25,1118.50,1118.00,1118.25,166,281,447.00
06/17/2005,14:24,1118.00,1118.50,1118.00,1118.25,499,549,1048.00
06/17/2005,14:25,1118.25,1118.75,1118.25,1118.50,732,708,1440.00
06/17/2005,14:26,1118.50,1119.00,1118.25,1118.75,1325,91,1416.00
06/17/2005,14:27,1119.00,1119.00,1118.25,1118.50,322,439,761.00
06/17/2005,14:28,1118.75,1118.75,1118.25,1118.75,143,186,329.00
06/17/2005,14:29,1118.50,1118.75,1118.25,1118.25,221,602,823.00
06/17/2005,14:30,1118.25,1118.75,1118.00,1118.50,659,176,835.00
06/17/2005,14:31,1118.50,1119.00,1118.50,1118.75,1240,485,1725.00
06/17/2005,14:32,1118.75,1119.50,1118.75,1119.50,3212,1296,4508.00
06/17/2005,14:33,1119.50,1119.75,1118.75,1118.75,1209,2151,3360.00
06/17/2005,14:34,1118.75,1119.00,1118.50,1118.75,331,1169,1500.00
06/17/2005,14:35,1118.75,1119.00,1118.50,1118.75,420,207,627.00
06/17/2005,14:36,1118.75,1119.00,1118.75,1118.75,79,147,226.00
06/17/2005,14:37,1118.75,1119.00,1118.25,1118.75,291,1263,1554.00
06/17/2005,14:38,1118.50,1119.00,1118.25,1118.50,389,401,790.00
06/17/2005,14:39,1118.50,1118.50,1118.00,1118.25,734,1276,2010.00
06/17/2005,14:40,1118.25,1118.75,1118.25,1118.50,591,505,1096.00
06/17/2005,14:41,1118.50,1118.75,1118.25,1118.50,1102,316,1418.00
06/17/2005,14:42,1118.50,1118.75,1118.25,1118.25,1162,179,1341.00
06/17/2005,14:43,1118.50,1119.00,1118.50,1118.50,691,152,843.00
06/17/2005,14:44,1118.50,1118.75,1118.50,1118.50,215,48,263.00
06/17/2005,14:45,1118.50,1118.75,1118.50,1118.50,334,422,756.00
06/17/2005,14:46,1118.75,1118.75,1118.50,1118.75,94,59,153.00
06/17/2005,14:47,1118.75,1119.00,1118.50,1119.00,1136,881,2017.00
06/17/2005,14:48,1119.00,1119.25,1118.75,1119.00,1220,66,1286.00
06/17/2005,14:49,1119.00,1119.00,1118.75,1118.75,1092,1044,2136.00
06/17/2005,14:50,1118.75,1119.00,1118.75,1118.75,220,984,1204.00
06/17/2005,14:51,1119.00,1119.00,1118.50,1118.75,743,1005,1748.00
06/17/2005,14:52,1118.75,1118.75,1118.50,1118.75,775,159,934.00
06/17/2005,14:53,1118.50,1119.00,1118.50,1118.75,1145,965,2110.00
06/17/2005,14:54,1118.75,1119.00,1118.50,1118.75,892,450,1342.00
06/17/2005,14:55,1118.75,1118.75,1118.25,1118.25,216,704,920.00
06/17/2005,14:56,1118.50,1118.75,1118.25,1118.75,1566,174,1740.00
06/17/2005,14:57,1118.75,1118.75,1118.25,1118.25,1041,1222,2263.00
06/17/2005,14:58,1118.50,1118.50,1118.25,1118.25,81,1689,1770.00
06/17/2005,14:59,1118.25,1118.50,1118.00,1118.25,1457,3139,4596.00
06/17/2005,15:00,1118.25,1118.25,1118.00,1118.00,2592,1213,3805.00
06/17/2005,15:01,1118.00,1118.25,1117.50,1117.50,1293,6044,7337.00
06/17/2005,15:02,1117.50,1117.50,1117.00,1117.25,752,4828,5580.00
06/17/2005,15:03,1117.25,1117.75,1117.25,1117.25,842,1261,2103.00
06/17/2005,15:04,1117.50,1117.50,1116.50,1116.75,1184,4578,5762.00
06/17/2005,15:05,1116.50,1116.75,1116.50,1116.75,158,873,1031.00
06/17/2005,15:06,1116.75,1116.75,1116.25,1116.50,811,1886,2697.00
06/17/2005,15:07,1116.75,1116.75,1116.25,1116.50,1924,2671,4595.00
06/17/2005,15:08,1116.50,1117.25,1116.25,1116.75,1878,950,2828.00
06/17/2005,15:09,1116.75,1117.00,1116.50,1116.75,486,751,1237.00
06/17/2005,15:10,1116.50,1116.75,1116.25,1116.75,892,1709,2601.00
06/17/2005,15:11,1116.75,1116.75,1116.50,1116.50,425,803,1228.00
06/17/2005,15:12,1116.50,1116.75,1116.25,1116.50,724,884,1608.00
06/17/2005,15:13,1116.50,1116.50,1116.25,1116.50,289,106,395.00
06/17/2005,15:14,1116.50,1116.50,1116.25,1116.25,191,256,447.00
06/17/2005,15:15,1116.25,1116.50,1116.00,1116.25,2171,5821,7992.00
06/17/2005,15:16,1116.25,1116.50,1116.25,1116.25,13,1,14.00
06/19/2005,17:01,1121.75,1122.00,1121.50,1122.00,81,1,82.00
06/19/2005,17:03,1116.75,1116.75,1116.50,1116.75,2,1,3.00
06/19/2005,17:04,1116.75,1116.75,1116.50,1116.50,2,6,8.00
06/19/2005,17:05,1116.50,1116.50,1116.50,1116.50,0,80,80.00
06/19/2005,17:06,1116.50,1116.50,1116.50,1116.50,0,3,3.00
06/19/2005,17:07,1116.25,1116.25,1116.25,1116.25,0,15,15.00
06/19/2005,17:08,1116.25,1116.25,1116.25,1116.25,0,5,5.00
06/19/2005,17:09,1116.50,1116.50,1116.25,1116.25,9,2,11.00
06/19/2005,17:10,1116.25,1116.25,1116.25,1116.25,0,10,10.00
06/19/2005,17:11,1116.25,1116.25,1116.25,1116.25,0,73,73.00
06/19/2005,17:12,1116.00,1116.25,1116.00,1116.25,46,1,47.00
06/19/2005,17:13,1116.25,1116.25,1116.25,1116.25,1,0,1.00
06/19/2005,17:17,1116.25,1116.50,1116.25,1116.50,8,0,8.00
06/19/2005,17:21,1116.50,1116.50,1116.50,1116.50,31,0,31.00
06/19/2005,17:23,1116.50,1116.50,1116.50,1116.50,7,0,7.00
06/19/2005,17:24,1116.50,1116.50,1116.50,1116.50,1,0,1.00
06/19/2005,17:26,1116.50,1116.50,1116.50,1116.50,1,0,1.00
06/19/2005,17:28,1116.50,1116.50,1116.50,1116.50,5,0,5.00
06/19/2005,17:30,1116.50,1116.50,1116.50,1116.50,2,0,2.00
06/19/2005,17:32,1116.50,1116.50,1116.50,1116.50,2,0,2.00
06/19/2005,17:35,1116.50,1116.50,1116.50,1116.50,3,0,3.00
06/19/2005,17:38,1116.50,1116.50,1116.50,1116.50,3,0,3.00
06/19/2005,17:39,1116.75,1116.75,1116.50,1116.50,43,46,89.00
06/19/2005,17:42,1116.50,1116.50,1116.50,1116.50,0,16,16.00
06/19/2005,17:49,1116.50,1116.50,1116.50,1116.50,0,18,18.00
06/19/2005,17:50,1116.50,1116.75,1116.50,1116.75,1,3,4.00
06/19/2005,17:51,1116.50,1116.50,1116.50,1116.50,0,6,6.00
06/19/2005,17:52,1116.50,1116.50,1116.50,1116.50,0,19,19.00
06/19/2005,17:55,1116.50,1116.50,1116.25,1116.25,0,54,54.00
06/19/2005,17:56,1116.25,1116.25,1116.25,1116.25,0,2,2.00
06/19/2005,18:01,1116.25,1116.25,1116.25,1116.25,0,50,50.00
06/19/2005,18:02,1116.25,1116.25,1116.25,1116.25,0,1,1.00
06/19/2005,18:03,1116.50,1116.50,1116.25,1116.50,6,3,9.00
06/19/2005,18:05,1116.25,1116.25,1116.25,1116.25,0,1,1.00
06/19/2005,18:07,1116.25,1116.25,1116.25,1116.25,0,1,1.00
06/19/2005,18:10,1116.25,1116.25,1116.25,1116.25,0,6,6.00
06/19/2005,18:12,1116.25,1116.25,1116.00,1116.00,0,86,86.00
06/19/2005,18:14,1116.25,1116.25,1116.25,1116.25,1,0,1.00
06/19/2005,18:15,1116.00,1116.00,1116.00,1116.00,0,1,1.00
06/19/2005,18:17,1116.00,1116.00,1116.00,1116.00,0,89,89.00
06/19/2005,18:18,1115.75,1115.75,1115.50,1115.50,0,132,132.00
06/19/2005,18:19,1115.75,1115.75,1115.75,1115.75,5,0,5.00
06/19/2005,18:20,1115.75,1115.75,1115.75,1115.75,5,0,5.00
06/19/2005,18:21,1115.50,1115.50,1115.25,1115.25,0,113,113.00
06/19/2005,18:22,1115.25,1115.50,1115.25,1115.50,13,2,15.00
06/19/2005,18:23,1115.50,1115.50,1115.25,1115.25,20,1,21.00
06/19/2005,18:24,1115.50,1115.50,1115.50,1115.50,4,0,4.00
06/19/2005,18:25,1115.50,1115.50,1115.50,1115.50,6,0,6.00
06/19/2005,18:26,1115.50,1115.50,1115.50,1115.50,3,0,3.00
06/19/2005,18:29,1115.50,1115.50,1115.25,1115.25,6,26,32.00
06/19/2005,18:30,1115.25,1115.25,1115.00,1115.00,0,40,40.00
06/19/2005,18:31,1115.25,1115.25,1115.00,1115.00,7,2,9.00
06/19/2005,18:32,1115.25,1115.25,1115.25,1115.25,33,0,33.00
06/19/2005,18:34,1115.25,1115.25,1115.25,1115.25,25,0,25.00
06/19/2005,18:35,1115.25,1115.25,1115.25,1115.25,15,0,15.00
06/19/2005,18:37,1115.25,1115.25,1115.25,1115.25,1,0,1.00
06/19/2005,18:38,1115.00,1115.00,1114.75,1115.00,7,150,157.00
06/19/2005,18:39,1115.00,1115.00,1115.00,1115.00,2,0,2.00
06/19/2005,18:40,1115.00,1115.00,1115.00,1115.00,12,0,12.00
06/19/2005,18:41,1115.00,1115.00,1115.00,1115.00,34,0,34.00
06/19/2005,18:42,1115.00,1115.00,1114.75,1115.00,23,2,25.00
06/19/2005,18:43,1115.00,1115.00,1114.75,1115.00,36,1,37.00
06/19/2005,18:44,1115.00,1115.00,1114.50,1114.75,44,162,206.00
06/19/2005,18:45,1115.00,1115.00,1115.00,1115.00,1,0,1.00
06/19/2005,18:47,1115.00,1115.00,1115.00,1115.00,2,0,2.00
06/19/2005,18:49,1115.00,1115.00,1115.00,1115.00,4,0,4.00
06/19/2005,18:51,1115.00,1115.00,1115.00,1115.00,1,0,1.00
06/19/2005,18:52,1115.00,1115.00,1115.00,1115.00,14,0,14.00
06/19/2005,18:53,1115.00,1115.00,1115.00,1115.00,6,0,6.00
06/19/2005,18:54,1115.00,1115.00,1115.00,1115.00,30,0,30.00
06/19/2005,18:57,1115.00,1115.25,1115.00,1115.25,77,0,77.00
06/19/2005,18:58,1115.00,1115.25,1115.00,1115.25,1,1,2.00
06/19/2005,19:00,1115.25,1115.25,1115.25,1115.25,1,0,1.00
06/19/2005,19:01,1115.25,1115.25,1115.00,1115.00,1,1,2.00
06/19/2005,19:02,1115.25,1115.25,1115.25,1115.25,11,0,11.00
06/19/2005,19:03,1115.25,1115.25,1115.25,1115.25,100,0,100.00
06/19/2005,19:04,1115.25,1115.25,1115.25,1115.25,20,0,20.00
06/19/2005,19:05,1115.50,1115.50,1115.50,1115.50,1,0,1.00
06/19/2005,19:07,1115.50,1115.50,1115.50,1115.50,1,0,1.00
06/19/2005,19:08,1115.50,1115.50,1115.25,1115.25,10,40,50.00
06/19/2005,19:09,1115.25,1115.25,1115.25,1115.25,0,1,1.00
06/19/2005,19:10,1115.25,1115.25,1115.25,1115.25,0,1,1.00
06/19/2005,19:11,1115.25,1115.25,1115.00,1115.00,0,91,91.00
06/19/2005,19:12,1115.00,1115.00,1115.00,1115.00,0,63,63.00
06/19/2005,19:13,1115.25,1115.25,1115.00,1115.00,1,9,10.00
06/19/2005,19:14,1115.00,1115.00,1115.00,1115.00,0,1,1.00
06/19/2005,19:15,1115.00,1115.00,1115.00,1115.00,0,3,3.00
06/19/2005,19:16,1115.00,1115.00,1114.75,1115.00,5,16,21.00
06/19/2005,19:17,1115.00,1115.00,1115.00,1115.00,20,0,20.00
06/19/2005,19:18,1115.00,1115.00,1115.00,1115.00,1,0,1.00
06/19/2005,19:19,1115.25,1115.25,1115.00,1115.25,19,2,21.00
06/19/2005,19:20,1115.25,1115.25,1115.25,1115.25,9,0,9.00
06/19/2005,19:21,1115.25,1115.50,1115.25,1115.50,18,0,18.00
06/19/2005,19:22,1115.50,1115.50,1115.50,1115.50,50,0,50.00
06/19/2005,19:23,1115.50,1115.50,1115.50,1115.50,4,0,4.00
06/19/2005,19:24,1115.50,1115.50,1115.50,1115.50,1,0,1.00
06/19/2005,19:25,1115.25,1115.25,1115.25,1115.25,0,52,52.00
06/19/2005,19:26,1115.25,1115.25,1115.00,1115.00,0,51,51.00
06/19/2005,19:27,1115.00,1115.00,1114.75,1114.75,0,21,21.00
06/19/2005,19:28,1115.00,1115.00,1115.00,1115.00,1,0,1.00
06/19/2005,19:30,1115.00,1115.00,1115.00,1115.00,3,0,3.00
06/19/2005,19:31,1115.00,1115.00,1115.00,1115.00,1,0,1.00
06/19/2005,19:32,1115.00,1115.00,1115.00,1115.00,3,0,3.00
06/19/2005,19:33,1115.00,1115.00,1115.00,1115.00,2,0,2.00
06/19/2005,19:34,1115.00,1115.00,1115.00,1115.00,1,0,1.00
06/19/2005,19:35,1114.75,1115.00,1114.75,1115.00,5,5,10.00
06/19/2005,19:36,1115.00,1115.00,1114.75,1115.00,7,1,8.00
06/19/2005,19:37,1114.75,1115.00,1114.75,1115.00,10,1,11.00
06/19/2005,19:39,1115.00,1115.00,1115.00,1115.00,3,0,3.00
06/19/2005,19:40,1115.00,1115.00,1115.00,1115.00,2,0,2.00
06/19/2005,19:41,1115.00,1115.00,1115.00,1115.00,25,0,25.00
06/19/2005,19:43,1115.00,1115.25,1115.00,1115.25,3,0,3.00
06/19/2005,19:46,1115.00,1115.00,1115.00,1115.00,0,15,15.00
06/19/2005,19:48,1114.75,1114.75,1114.75,1114.75,0,50,50.00
06/19/2005,19:50,1115.00,1115.00,1115.00,1115.00,3,0,3.00
06/19/2005,19:51,1114.75,1115.00,1114.75,1114.75,4,10,14.00
06/19/2005,19:53,1114.75,1115.00,1114.75,1115.00,1,111,112.00
06/19/2005,19:54,1114.75,1114.75,1114.75,1114.75,0,1,1.00
06/19/2005,19:55,1114.75,1114.75,1114.75,1114.75,0,1,1.00
06/19/2005,19:56,1114.75,1115.00,1114.75,1115.00,2,2,4.00
06/19/2005,19:57,1115.00,1115.00,1115.00,1115.00,1,0,1.00
06/19/2005,19:58,1115.00,1115.00,1115.00,1115.00,1,0,1.00
06/19/2005,20:01,1114.75,1114.75,1114.75,1114.75,0,1,1.00
06/19/2005,20:02,1114.75,1114.75,1114.75,1114.75,0,28,28.00
06/19/2005,20:03,1114.75,1114.75,1114.75,1114.75,0,1,1.00
06/19/2005,20:04,1114.75,1114.75,1114.50,1114.75,15,12,27.00
06/19/2005,20:05,1114.75,1114.75,1114.75,1114.75,3,0,3.00
06/19/2005,20:06,1114.50,1114.50,1114.50,1114.50,0,282,282.00
06/19/2005,20:07,1114.50,1114.50,1114.25,1114.25,0,50,50.00
06/19/2005,20:08,1114.50,1114.50,1114.25,1114.25,1,25,26.00
06/19/2005,20:09,1114.25,1114.50,1114.25,1114.50,4,30,34.00
06/19/2005,20:10,1114.25,1114.25,1114.25,1114.25,0,2,2.00
06/19/2005,20:11,1114.50,1114.50,1114.50,1114.50,1,0,1.00
06/19/2005,20:12,1114.50,1114.50,1114.25,1114.50,2,2,4.00
06/19/2005,20:13,1114.25,1114.25,1114.25,1114.25,0,10,10.00
06/19/2005,20:14,1114.25,1114.50,1114.25,1114.25,4,52,56.00
06/19/2005,20:15,1114.25,1114.25,1114.25,1114.25,0,2,2.00
06/19/2005,20:18,1114.25,1114.25,1114.25,1114.25,0,1,1.00
06/19/2005,20:19,1114.50,1114.50,1114.50,1114.50,1,0,1.00
06/19/2005,20:25,1114.50,1114.50,1114.25,1114.25,1,1,2.00
06/19/2005,20:26,1114.25,1114.50,1114.00,1114.25,2,72,74.00
06/19/2005,20:27,1114.25,1114.25,1114.25,1114.25,25,0,25.00
06/19/2005,20:28,1114.25,1114.25,1114.25,1114.25,23,0,23.00
06/19/2005,20:29,1114.25,1114.25,1114.25,1114.25,16,0,16.00
06/19/2005,20:30,1114.25,1114.50,1114.25,1114.50,55,0,55.00
06/19/2005,20:32,1114.50,1114.50,1114.50,1114.50,30,0,30.00
06/19/2005,20:33,1114.25,1114.25,1114.25,1114.25,0,69,69.00
06/19/2005,20:35,1114.50,1114.50,1114.25,1114.25,57,1,58.00
06/19/2005,20:37,1114.25,1114.25,1114.25,1114.25,0,4,4.00
06/19/2005,20:38,1114.25,1114.50,1114.25,1114.25,1,13,14.00
06/19/2005,20:39,1114.50,1114.50,1114.50,1114.50,5,0,5.00
06/19/2005,20:40,1114.25,1114.25,1114.25,1114.25,0,1,1.00
06/19/2005,20:42,1114.25,1114.25,1114.25,1114.25,0,10,10.00
06/19/2005,20:44,1114.25,1114.25,1114.25,1114.25,0,10,10.00
06/19/2005,20:46,1114.25,1114.25,1114.25,1114.25,0,14,14.00
06/19/2005,20:47,1114.25,1114.25,1114.00,1114.00,0,56,56.00
06/19/2005,20:48,1114.25,1114.25,1114.25,1114.25,7,0,7.00
06/19/2005,20:49,1114.25,1114.25,1114.25,1114.25,4,0,4.00
06/19/2005,20:50,1114.25,1114.25,1114.25,1114.25,14,0,14.00
06/19/2005,20:51,1114.25,1114.25,1114.25,1114.25,1,0,1.00
06/19/2005,20:52,1114.25,1114.25,1114.25,1114.25,2,0,2.00
06/19/2005,20:53,1114.25,1114.25,1114.25,1114.25,2,0,2.00
06/19/2005,20:55,1114.50,1114.50,1114.50,1114.50,2,0,2.00
06/19/2005,20:59,1114.50,1114.50,1114.50,1114.50,2,0,2.00
06/19/2005,21:00,1114.50,1114.50,1114.25,1114.25,8,7,15.00
06/19/2005,21:01,1114.25,1114.25,1114.25,1114.25,0,1,1.00
06/19/2005,21:02,1114.25,1114.25,1114.25,1114.25,0,26,26.00
06/19/2005,21:03,1114.25,1114.25,1114.25,1114.25,0,4,4.00
06/19/2005,21:04,1114.25,1114.50,1114.25,1114.50,5,4,9.00
06/19/2005,21:06,1114.25,1114.25,1114.00,1114.00,0,20,20.00
06/19/2005,21:07,1114.50,1114.50,1114.50,1114.50,14,0,14.00
06/19/2005,21:09,1114.25,1114.25,1114.25,1114.25,0,9,9.00
06/19/2005,21:11,1114.25,1114.25,1114.25,1114.25,0,5,5.00
06/19/2005,21:16,1114.25,1114.25,1114.25,1114.25,0,1,1.00
06/19/2005,21:19,1114.25,1114.25,1114.25,1114.25,0,2,2.00
06/19/2005,21:23,1114.25,1114.25,1114.25,1114.25,0,2,2.00
06/19/2005,21:25,1114.25,1114.25,1114.25,1114.25,0,1,1.00
06/19/2005,21:34,1114.25,1114.25,1114.25,1114.25,0,72,72.00
06/19/2005,21:35,1114.25,1114.25,1114.25,1114.25,0,2,2.00
06/19/2005,21:36,1114.25,1114.25,1114.25,1114.25,0,1,1.00
06/19/2005,21:37,1114.25,1114.25,1114.25,1114.25,0,1,1.00
06/19/2005,21:38,1114.25,1114.25,1114.25,1114.25,0,26,26.00
06/19/2005,21:39,1114.50,1114.50,1114.50,1114.50,1,0,1.00
06/19/2005,21:44,1114.25,1114.25,1114.25,1114.25,0,4,4.00
06/19/2005,21:45,1114.25,1114.25,1114.25,1114.25,0,4,4.00
06/19/2005,21:46,1114.25,1114.25,1114.25,1114.25,0,35,35.00
06/19/2005,21:47,1114.25,1114.25,1114.25,1114.25,0,17,17.00
06/19/2005,21:48,1114.25,1114.25,1114.25,1114.25,0,2,2.00
06/19/2005,21:49,1114.25,1114.25,1114.25,1114.25,0,12,12.00
06/19/2005,21:50,1114.25,1114.25,1114.25,1114.25,0,2,2.00
06/19/2005,21:52,1114.00,1114.00,1114.00,1114.00,0,4,4.00
06/19/2005,21:54,1114.00,1114.00,1114.00,1114.00,0,4,4.00
06/19/2005,21:55,1114.25,1114.25,1114.25,1114.25,1,0,1.00
06/19/2005,21:58,1114.25,1114.25,1114.25,1114.25,9,0,9.00
06/19/2005,22:00,1114.25,1114.25,1114.25,1114.25,9,0,9.00
06/19/2005,22:01,1114.00,1114.00,1114.00,1114.00,0,28,28.00
06/19/2005,22:02,1114.25,1114.25,1114.25,1114.25,3,0,3.00
06/19/2005,22:09,1114.25,1114.25,1114.25,1114.25,1,0,1.00
06/19/2005,22:11,1114.25,1114.25,1114.25,1114.25,5,0,5.00
06/19/2005,22:12,1114.00,1114.00,1114.00,1114.00,0,2,2.00
06/19/2005,22:13,1114.25,1114.25,1114.25,1114.25,35,0,35.00
06/19/2005,22:16,1114.25,1114.50,1114.25,1114.50,61,0,61.00
06/19/2005,22:17,1114.25,1114.25,1114.25,1114.25,0,3,3.00
06/19/2005,22:18,1114.25,1114.25,1114.25,1114.25,0,22,22.00
06/19/2005,22:20,1114.25,1114.25,1114.25,1114.25,0,2,2.00
06/19/2005,22:21,1114.25,1114.25,1114.25,1114.25,0,12,12.00
06/19/2005,22:22,1114.25,1114.25,1114.25,1114.25,0,13,13.00
06/19/2005,22:23,1114.25,1114.25,1114.25,1114.25,0,1,1.00
06/19/2005,22:26,1114.00,1114.00,1114.00,1114.00,0,50,50.00
06/19/2005,22:27,1114.00,1114.00,1114.00,1114.00,0,10,10.00
06/19/2005,22:29,1114.00,1114.00,1114.00,1114.00,0,3,3.00
06/19/2005,22:31,1114.00,1114.25,1114.00,1114.25,2,6,8.00
06/19/2005,22:32,1114.25,1114.25,1114.25,1114.25,2,0,2.00
06/19/2005,22:34,1114.25,1114.25,1114.25,1114.25,5,0,5.00
06/19/2005,22:40,1114.25,1114.25,1114.00,1114.00,1,5,6.00
06/19/2005,22:41,1114.00,1114.00,1114.00,1114.00,0,5,5.00
06/19/2005,22:43,1114.00,1114.00,1114.00,1114.00,0,21,21.00
06/19/2005,22:44,1114.00,1114.00,1114.00,1114.00,0,20,20.00
06/19/2005,22:45,1114.00,1114.00,1114.00,1114.00,0,1,1.00
06/19/2005,22:47,1114.25,1114.25,1114.00,1114.25,82,1,83.00
06/19/2005,22:51,1114.25,1114.25,1114.25,1114.25,16,0,16.00
06/19/2005,22:53,1114.25,1114.25,1114.25,1114.25,2,0,2.00
06/19/2005,23:00,1114.25,1114.25,1114.25,1114.25,1,0,1.00
06/19/2005,23:01,1114.25,1114.25,1114.00,1114.25,21,3,24.00
06/19/2005,23:06,1114.25,1114.25,1114.25,1114.25,2,0,2.00
06/19/2005,23:08,1114.00,1114.00,1113.75,1113.75,32,90,122.00
06/19/2005,23:09,1114.00,1114.00,1114.00,1114.00,5,0,5.00
06/19/2005,23:11,1113.75,1113.75,1113.75,1113.75,0,5,5.00
06/19/2005,23:15,1113.75,1114.00,1113.75,1113.75,2,40,42.00
06/19/2005,23:17,1114.00,1114.00,1114.00,1114.00,17,0,17.00
06/19/2005,23:19,1113.75,1113.75,1113.75,1113.75,0,1,1.00
06/19/2005,23:20,1114.00,1114.00,1114.00,1114.00,2,0,2.00
06/19/2005,23:21,1114.00,1114.00,1114.00,1114.00,10,0,10.00
06/19/2005,23:22,1114.00,1114.00,1114.00,1114.00,37,0,37.00
06/19/2005,23:23,1114.00,1114.25,1114.00,1114.25,5,0,5.00
06/19/2005,23:24,1114.25,1114.25,1114.25,1114.25,20,0,20.00
06/19/2005,23:25,1114.25,1114.25,1114.25,1114.25,10,0,10.00
06/19/2005,23:29,1114.25,1114.25,1114.25,1114.25,1,0,1.00
06/19/2005,23:31,1114.25,1114.25,1114.00,1114.00,3,75,78.00
06/19/2005,23:35,1114.25,1114.25,1114.25,1114.25,35,0,35.00
06/19/2005,23:36,1114.25,1114.25,1114.25,1114.25,5,0,5.00
06/19/2005,23:38,1114.25,1114.25,1114.25,1114.25,1,0,1.00
06/19/2005,23:51,1114.25,1114.25,1114.25,1114.25,5,0,5.00
06/19/2005,23:52,1114.25,1114.50,1114.25,1114.50,20,0,20.00
06/19/2005,23:53,1114.00,1114.00,1114.00,1114.00,0,1,1.00
06/19/2005,23:55,1114.25,1114.25,1114.25,1114.25,6,0,6.00
06/19/2005,23:57,1114.25,1114.50,1114.25,1114.50,10,0,10.00
06/20/2005,00:01,1114.25,1114.25,1114.25,1114.25,0,1,1.00
06/20/2005,00:02,1114.00,1114.00,1114.00,1114.00,0,50,50.00
06/20/2005,00:03,1114.00,1114.00,1114.00,1114.00,0,7,7.00
06/20/2005,00:04,1114.00,1114.00,1114.00,1114.00,0,1,1.00
06/20/2005,00:06,1113.75,1113.75,1113.75,1113.75,0,4,4.00
06/20/2005,00:07,1114.00,1114.00,1114.00,1114.00,1,0,1.00
06/20/2005,00:08,1114.00,1114.00,1114.00,1114.00,41,0,41.00
06/20/2005,00:09,1114.00,1114.00,1114.00,1114.00,9,0,9.00
06/20/2005,00:11,1114.00,1114.00,1114.00,1114.00,18,0,18.00
06/20/2005,00:13,1114.00,1114.00,1114.00,1114.00,1,0,1.00
06/20/2005,00:14,1113.75,1113.75,1113.75,1113.75,0,1,1.00
06/20/2005,00:15,1114.00,1114.00,1114.00,1114.00,1,0,1.00
06/20/2005,00:16,1114.00,1114.00,1114.00,1114.00,1,0,1.00
06/20/2005,00:17,1114.00,1114.00,1114.00,1114.00,4,0,4.00
06/20/2005,00:20,1114.00,1114.00,1114.00,1114.00,1,0,1.00
06/20/2005,00:26,1114.00,1114.00,1114.00,1114.00,2,0,2.00
06/20/2005,00:28,1114.00,1114.00,1114.00,1114.00,1,0,1.00
06/20/2005,00:31,1113.75,1113.75,1113.75,1113.75,0,28,28.00
06/20/2005,00:35,1114.00,1114.00,1114.00,1114.00,6,0,6.00
06/20/2005,00:39,1114.00,1114.00,1114.00,1114.00,2,0,2.00
06/20/2005,00:45,1114.00,1114.00,1114.00,1114.00,45,0,45.00
06/20/2005,00:46,1114.00,1114.00,1114.00,1114.00,22,0,22.00
06/20/2005,00:50,1114.00,1114.00,1114.00,1114.00,3,0,3.00
06/20/2005,00:52,1114.25,1114.25,1114.25,1114.25,21,0,21.00
06/20/2005,00:56,1114.25,1114.25,1114.25,1114.25,1,0,1.00
06/20/2005,01:01,1114.25,1114.25,1114.00,1114.00,1,1,2.00
06/20/2005,01:02,1114.00,1114.00,1114.00,1114.00,0,7,7.00
06/20/2005,01:03,1114.00,1114.25,1114.00,1114.25,1,30,31.00
06/20/2005,01:04,1114.00,1114.00,1114.00,1114.00,0,58,58.00
06/20/2005,01:05,1114.00,1114.00,1114.00,1114.00,0,34,34.00
06/20/2005,01:06,1114.00,1114.00,1114.00,1114.00,0,23,23.00
06/20/2005,01:07,1114.00,1114.00,1114.00,1114.00,0,13,13.00
06/20/2005,01:08,1114.00,1114.00,1114.00,1114.00,0,5,5.00
06/20/2005,01:09,1114.00,1114.00,1114.00,1114.00,0,1,1.00
06/20/2005,01:10,1114.00,1114.00,1114.00,1114.00,0,1,1.00
06/20/2005,01:13,1114.00,1114.00,1114.00,1114.00,0,1,1.00
06/20/2005,01:15,1114.00,1114.00,1114.00,1114.00,0,3,3.00
06/20/2005,01:19,1114.00,1114.00,1114.00,1114.00,0,1,1.00
06/20/2005,01:23,1113.75,1113.75,1113.75,1113.75,0,2,2.00
06/20/2005,01:24,1113.75,1114.00,1113.75,1114.00,40,1,41.00
06/20/2005,01:25,1114.00,1114.00,1114.00,1114.00,11,0,11.00
06/20/2005,01:26,1114.00,1114.00,1114.00,1114.00,5,0,5.00
06/20/2005,01:29,1113.75,1113.75,1113.75,1113.75,0,5,5.00
06/20/2005,01:32,1113.75,1114.00,1113.75,1114.00,7,5,12.00
06/20/2005,01:33,1113.75,1113.75,1113.75,1113.75,0,1,1.00
06/20/2005,01:34,1113.75,1114.00,1113.75,1114.00,1,1,2.00
06/20/2005,01:35,1114.00,1114.00,1113.75,1113.75,107,1,108.00
06/20/2005,01:36,1114.00,1114.00,1114.00,1114.00,13,0,13.00
06/20/2005,01:37,1114.00,1114.00,1113.75,1113.75,65,5,70.00
06/20/2005,01:38,1114.00,1114.00,1114.00,1114.00,1,0,1.00
06/20/2005,01:40,1113.75,1113.75,1113.75,1113.75,0,15,15.00
06/20/2005,01:41,1113.75,1113.75,1113.75,1113.75,0,76,76.00
06/20/2005,01:43,1113.75,1113.75,1113.75,1113.75,0,2,2.00
06/20/2005,01:44,1114.00,1114.00,1114.00,1114.00,5,0,5.00
06/20/2005,01:45,1114.00,1114.00,1114.00,1114.00,8,0,8.00
06/20/2005,01:46,1114.00,1114.00,1114.00,1114.00,2,0,2.00
06/20/2005,01:47,1113.75,1113.75,1113.75,1113.75,0,1,1.00
06/20/2005,01:51,1114.00,1114.00,1114.00,1114.00,55,0,55.00
06/20/2005,01:52,1114.25,1114.25,1114.25,1114.25,1,0,1.00
06/20/2005,01:54,1114.00,1114.00,1114.00,1114.00,0,1,1.00
06/20/2005,01:58,1114.00,1114.00,1114.00,1114.00,0,29,29.00
06/20/2005,01:59,1114.00,1114.00,1114.00,1114.00,0,3,3.00
06/20/2005,02:00,1114.00,1114.00,1114.00,1114.00,0,5,5.00
06/20/2005,02:02,1114.00,1114.00,1114.00,1114.00,0,10,10.00
06/20/2005,02:03,1114.00,1114.00,1114.00,1114.00,0,87,87.00
06/20/2005,02:04,1114.00,1114.00,1114.00,1114.00,0,2,2.00
06/20/2005,02:05,1113.75,1113.75,1113.50,1113.75,1,423,424.00
06/20/2005,02:06,1113.75,1113.75,1113.50,1113.50,23,21,44.00
06/20/2005,02:07,1113.75,1113.75,1113.50,1113.75,13,29,42.00
06/20/2005,02:08,1113.50,1113.75,1113.50,1113.75,1,7,8.00
06/20/2005,02:09,1113.75,1113.75,1113.50,1113.75,6,4,10.00
06/20/2005,02:10,1113.75,1113.75,1113.75,1113.75,4,0,4.00
06/20/2005,02:12,1113.50,1113.50,1113.50,1113.50,0,1,1.00
06/20/2005,02:13,1113.75,1113.75,1113.75,1113.75,4,0,4.00
06/20/2005,02:14,1113.50,1113.50,1113.50,1113.50,0,61,61.00
06/20/2005,02:15,1113.25,1113.25,1112.75,1112.75,3,645,648.00
06/20/2005,02:16,1112.75,1113.00,1112.50,1112.75,9,251,260.00
06/20/2005,02:17,1112.50,1112.75,1112.50,1112.75,69,10,79.00
06/20/2005,02:18,1112.75,1112.75,1112.25,1112.50,217,154,371.00
06/20/2005,02:19,1112.50,1112.50,1112.50,1112.50,6,0,6.00
06/20/2005,02:20,1112.50,1112.50,1112.25,1112.50,172,1,173.00
06/20/2005,02:21,1112.25,1112.50,1112.25,1112.50,6,3,9.00
06/20/2005,02:22,1112.50,1112.50,1112.25,1112.50,272,73,345.00
06/20/2005,02:23,1112.50,1112.50,1112.50,1112.50,47,0,47.00
06/20/2005,02:24,1112.50,1112.50,1112.25,1112.50,55,160,215.00
06/20/2005,02:25,1112.50,1112.75,1112.50,1112.50,68,61,129.00
06/20/2005,02:26,1112.50,1112.50,1112.50,1112.50,0,2,2.00
06/20/2005,02:27,1112.50,1112.50,1112.25,1112.50,1,137,138.00
06/20/2005,02:28,1112.50,1112.50,1112.50,1112.50,47,0,47.00
06/20/2005,02:29,1112.25,1112.50,1112.25,1112.50,161,1,162.00
06/20/2005,02:30,1112.50,1112.50,1112.50,1112.50,16,0,16.00
06/20/2005,02:31,1112.50,1112.50,1112.50,1112.50,8,0,8.00
06/20/2005,02:32,1112.50,1112.50,1112.50,1112.50,36,0,36.00
06/20/2005,02:33,1112.75,1112.75,1112.75,1112.75,32,0,32.00
06/20/2005,02:34,1112.75,1112.75,1112.75,1112.75,1,0,1.00
06/20/2005,02:35,1112.75,1112.75,1112.75,1112.75,1,0,1.00
06/20/2005,02:36,1112.75,1112.75,1112.75,1112.75,1,0,1.00
06/20/2005,02:37,1112.75,1112.75,1112.75,1112.75,11,0,11.00
06/20/2005,02:38,1112.75,1112.75,1112.75,1112.75,27,0,27.00
06/20/2005,02:39,1112.75,1112.75,1112.75,1112.75,6,0,6.00
06/20/2005,02:41,1113.00,1113.00,1113.00,1113.00,3,0,3.00
06/20/2005,02:42,1112.75,1112.75,1112.75,1112.75,0,1,1.00
06/20/2005,02:43,1112.75,1112.75,1112.75,1112.75,0,66,66.00
06/20/2005,02:44,1112.75,1112.75,1112.75,1112.75,0,11,11.00
06/20/2005,02:45,1112.75,1112.75,1112.75,1112.75,0,3,3.00
06/20/2005,02:46,1112.50,1112.75,1112.50,1112.75,16,2,18.00
06/20/2005,02:47,1112.75,1113.00,1112.75,1113.00,102,0,102.00
06/20/2005,02:48,1113.00,1113.00,1113.00,1113.00,2,0,2.00
06/20/2005,02:51,1113.00,1113.00,1112.75,1112.75,1,1,2.00
06/20/2005,02:53,1113.00,1113.00,1113.00,1113.00,30,0,30.00
06/20/2005,02:54,1113.25,1113.25,1113.25,1113.25,6,0,6.00
06/20/2005,02:55,1113.25,1113.25,1113.25,1113.25,1,0,1.00
06/20/2005,02:56,1113.00,1113.25,1113.00,1113.25,3,5,8.00
06/20/2005,02:57,1113.00,1113.00,1113.00,1113.00,0,4,4.00
06/20/2005,02:58,1113.00,1113.00,1113.00,1113.00,0,61,61.00
06/20/2005,02:59,1113.00,1113.00,1113.00,1113.00,0,14,14.00
06/20/2005,03:00,1112.75,1113.00,1112.75,1113.00,3,1,4.00
06/20/2005,03:01,1113.00,1113.00,1113.00,1113.00,22,0,22.00
06/20/2005,03:02,1113.00,1113.00,1113.00,1113.00,2,0,2.00
06/20/2005,03:03,1113.25,1113.25,1113.25,1113.25,2,0,2.00
06/20/2005,03:04,1113.00,1113.00,1112.75,1112.75,0,83,83.00
06/20/2005,03:05,1112.75,1112.75,1112.50,1112.75,3,38,41.00
06/20/2005,03:06,1112.75,1112.75,1112.50,1112.50,4,38,42.00
06/20/2005,03:07,1112.75,1112.75,1112.75,1112.75,1,0,1.00
06/20/2005,03:08,1112.75,1112.75,1112.75,1112.75,50,0,50.00
06/20/2005,03:09,1112.75,1112.75,1112.75,1112.75,15,0,15.00
06/20/2005,03:10,1112.75,1113.00,1112.75,1113.00,12,0,12.00
06/20/2005,03:14,1113.00,1113.00,1113.00,1113.00,3,0,3.00
06/20/2005,03:15,1112.75,1112.75,1112.75,1112.75,0,1,1.00
06/20/2005,03:16,1113.00,1113.00,1113.00,1113.00,58,0,58.00
06/20/2005,03:17,1113.00,1113.00,1112.75,1112.75,24,1,25.00
06/20/2005,03:18,1113.00,1113.00,1113.00,1113.00,4,0,4.00
06/20/2005,03:20,1113.00,1113.00,1113.00,1113.00,11,0,11.00
06/20/2005,03:21,1113.25,1113.25,1113.25,1113.25,15,0,15.00
06/20/2005,03:22,1113.25,1113.25,1113.00,1113.25,33,1,34.00
06/20/2005,03:23,1113.50,1113.75,1113.50,1113.50,103,34,137.00
06/20/2005,03:24,1113.50,1113.50,1113.50,1113.50,0,20,20.00
06/20/2005,03:25,1113.50,1113.50,1113.50,1113.50,0,2,2.00
06/20/2005,03:26,1113.50,1113.50,1113.50,1113.50,0,1,1.00
06/20/2005,03:27,1113.50,1113.75,1113.50,1113.75,1,14,15.00
06/20/2005,03:28,1113.50,1113.50,1113.50,1113.50,0,1,1.00
06/20/2005,03:29,1113.50,1113.50,1113.50,1113.50,0,2,2.00
06/20/2005,03:31,1113.75,1113.75,1113.50,1113.50,54,48,102.00
06/20/2005,03:32,1113.50,1113.50,1113.50,1113.50,0,81,81.00
06/20/2005,03:33,1113.50,1113.50,1113.50,1113.50,0,15,15.00
06/20/2005,03:34,1113.75,1113.75,1113.50,1113.50,3,116,119.00
06/20/2005,03:35,1113.50,1113.50,1113.50,1113.50,0,15,15.00
06/20/2005,03:36,1113.50,1113.50,1113.50,1113.50,0,20,20.00
06/20/2005,03:37,1113.50,1113.50,1113.50,1113.50,0,13,13.00
06/20/2005,03:38,1113.50,1113.50,1113.50,1113.50,0,1,1.00
06/20/2005,03:39,1113.50,1113.50,1113.50,1113.50,0,7,7.00
06/20/2005,03:40,1113.50,1113.50,1113.50,1113.50,0,12,12.00
06/20/2005,03:41,1113.50,1113.50,1113.50,1113.50,0,21,21.00
06/20/2005,03:43,1113.50,1113.50,1113.50,1113.50,0,1,1.00
06/20/2005,03:44,1113.50,1113.50,1113.50,1113.50,0,28,28.00
06/20/2005,03:45,1113.50,1113.50,1113.50,1113.50,0,15,15.00
06/20/2005,03:46,1113.75,1113.75,1113.75,1113.75,27,0,27.00
06/20/2005,03:47,1113.75,1113.75,1113.75,1113.75,1,0,1.00
06/20/2005,03:48,1113.75,1113.75,1113.75,1113.75,114,0,114.00
06/20/2005,03:49,1113.75,1113.75,1113.75,1113.75,15,0,15.00
06/20/2005,03:50,1113.75,1113.75,1113.50,1113.50,1,68,69.00
06/20/2005,03:51,1113.50,1113.50,1113.50,1113.50,0,17,17.00
06/20/2005,03:53,1113.50,1113.50,1113.25,1113.25,0,42,42.00
06/20/2005,03:54,1113.50,1113.50,1113.50,1113.50,10,0,10.00
06/20/2005,03:55,1113.50,1113.50,1113.50,1113.50,5,0,5.00
06/20/2005,03:56,1113.25,1113.50,1113.25,1113.50,1,1,2.00
06/20/2005,03:59,1113.50,1113.50,1113.50,1113.50,58,0,58.00
06/20/2005,04:00,1113.50,1113.50,1113.00,1113.00,23,106,129.00
06/20/2005,04:01,1113.00,1113.25,1113.00,1113.25,63,2,65.00
06/20/2005,04:02,1113.25,1113.25,1113.25,1113.25,48,0,48.00
06/20/2005,04:03,1113.25,1113.25,1113.25,1113.25,1,0,1.00
06/20/2005,04:04,1113.25,1113.25,1113.25,1113.25,1,0,1.00
06/20/2005,04:05,1113.00,1113.00,1112.75,1112.75,0,111,111.00
06/20/2005,04:06,1112.75,1112.75,1112.50,1112.50,0,146,146.00
06/20/2005,04:07,1112.50,1112.50,1112.50,1112.50,0,51,51.00
06/20/2005,04:08,1112.50,1112.50,1112.25,1112.25,0,174,174.00
06/20/2005,04:09,1112.25,1112.25,1112.00,1112.00,0,26,26.00
06/20/2005,04:10,1112.00,1112.25,1112.00,1112.25,102,12,114.00
06/20/2005,04:11,1112.50,1112.50,1112.00,1112.25,15,220,235.00
06/20/2005,04:13,1112.50,1112.50,1112.25,1112.25,1,1,2.00
06/20/2005,04:14,1112.50,1112.50,1112.50,1112.50,3,0,3.00
06/20/2005,04:15,1112.25,1112.25,1112.25,1112.25,0,1,1.00
06/20/2005,04:16,1112.25,1112.25,1112.00,1112.25,4,75,79.00
06/20/2005,04:17,1112.25,1112.25,1112.25,1112.25,28,0,28.00
06/20/2005,04:18,1112.25,1112.25,1112.00,1112.25,3,16,19.00
06/20/2005,04:19,1112.25,1112.25,1112.25,1112.25,91,0,91.00
06/20/2005,04:20,1112.50,1112.50,1112.50,1112.50,44,0,44.00
06/20/2005,04:21,1112.50,1112.50,1112.50,1112.50,5,0,5.00
06/20/2005,04:22,1112.50,1112.50,1112.50,1112.50,4,0,4.00
06/20/2005,04:23,1112.25,1112.25,1112.25,1112.25,0,62,62.00
06/20/2005,04:24,1112.25,1112.25,1112.00,1112.00,0,45,45.00
06/20/2005,04:25,1112.25,1112.50,1112.25,1112.25,15,1,16.00
06/20/2005,04:27,1112.25,1112.50,1112.25,1112.50,13,36,49.00
06/20/2005,04:28,1112.50,1112.50,1112.25,1112.50,2,1,3.00
06/20/2005,04:29,1112.50,1112.50,1112.50,1112.50,48,0,48.00
06/20/2005,04:30,1112.50,1112.50,1112.50,1112.50,12,0,12.00
06/20/2005,04:32,1112.75,1112.75,1112.75,1112.75,22,0,22.00
06/20/2005,04:34,1112.75,1112.75,1112.75,1112.75,2,0,2.00
06/20/2005,04:35,1112.75,1112.75,1112.75,1112.75,2,0,2.00
06/20/2005,04:36,1112.75,1112.75,1112.75,1112.75,2,0,2.00
06/20/2005,04:38,1112.75,1112.75,1112.50,1112.50,4,1,5.00
06/20/2005,04:39,1112.50,1112.50,1112.50,1112.50,0,3,3.00
06/20/2005,04:40,1112.75,1112.75,1112.75,1112.75,18,0,18.00
06/20/2005,04:41,1112.75,1112.75,1112.75,1112.75,2,0,2.00
06/20/2005,04:42,1112.75,1112.75,1112.75,1112.75,236,0,236.00
06/20/2005,04:43,1112.75,1112.75,1112.75,1112.75,68,0,68.00
06/20/2005,04:44,1113.00,1113.00,1113.00,1113.00,5,0,5.00
06/20/2005,04:45,1113.00,1113.00,1112.75,1112.75,1,24,25.00
06/20/2005,04:46,1112.75,1112.75,1112.75,1112.75,0,5,5.00
06/20/2005,04:47,1112.75,1112.75,1112.75,1112.75,0,4,4.00
06/20/2005,04:48,1113.00,1113.00,1112.75,1112.75,5,1,6.00
06/20/2005,04:49,1113.00,1113.00,1112.75,1112.75,1,10,11.00
06/20/2005,04:50,1113.00,1113.00,1113.00,1113.00,2,0,2.00
06/20/2005,04:51,1113.00,1113.00,1112.75,1112.75,3,1,4.00
06/20/2005,04:52,1113.00,1113.00,1112.75,1112.75,2,9,11.00
06/20/2005,04:53,1112.75,1113.00,1112.75,1112.75,1,24,25.00
06/20/2005,04:54,1112.75,1112.75,1112.75,1112.75,0,1,1.00
06/20/2005,04:55,1112.75,1112.75,1112.50,1112.50,0,51,51.00
06/20/2005,04:56,1112.50,1112.50,1112.50,1112.50,0,10,10.00
06/20/2005,04:57,1112.50,1112.50,1112.50,1112.50,0,41,41.00
06/20/2005,04:58,1112.50,1112.50,1112.50,1112.50,0,5,5.00
06/20/2005,05:00,1112.50,1112.50,1112.50,1112.50,0,20,20.00
06/20/2005,05:01,1112.50,1112.50,1112.50,1112.50,0,6,6.00
06/20/2005,05:02,1112.25,1112.25,1112.25,1112.25,0,4,4.00
06/20/2005,05:03,1112.50,1112.50,1112.50,1112.50,1,0,1.00
06/20/2005,05:04,1112.50,1112.50,1112.50,1112.50,2,0,2.00
06/20/2005,05:05,1112.25,1112.50,1112.25,1112.50,12,7,19.00
06/20/2005,05:06,1112.50,1112.75,1112.50,1112.75,39,0,39.00
06/20/2005,05:07,1112.50,1112.50,1112.25,1112.50,17,150,167.00
06/20/2005,05:08,1112.75,1112.75,1112.75,1112.75,5,0,5.00
06/20/2005,05:09,1112.50,1112.75,1112.25,1112.25,1,75,76.00
06/20/2005,05:10,1112.25,1112.25,1112.00,1112.25,36,14,50.00
06/20/2005,05:11,1112.25,1112.25,1112.00,1112.25,80,15,95.00
06/20/2005,05:12,1112.25,1112.50,1112.25,1112.50,34,0,34.00
06/20/2005,05:13,1112.50,1112.50,1112.50,1112.50,5,0,5.00
06/20/2005,05:14,1112.50,1112.50,1112.50,1112.50,2,0,2.00
06/20/2005,05:15,1112.25,1112.25,1112.25,1112.25,0,5,5.00
06/20/2005,05:16,1112.50,1112.50,1112.50,1112.50,2,0,2.00
06/20/2005,05:18,1112.50,1112.50,1112.50,1112.50,3,0,3.00
06/20/2005,05:19,1112.50,1112.50,1112.50,1112.50,53,0,53.00
06/20/2005,05:20,1112.50,1112.75,1112.50,1112.75,6,0,6.00
06/20/2005,05:21,1112.50,1112.75,1112.50,1112.75,3,6,9.00
06/20/2005,05:22,1112.75,1112.75,1112.75,1112.75,365,0,365.00
06/20/2005,05:23,1112.75,1112.75,1112.75,1112.75,1,0,1.00
06/20/2005,05:24,1113.00,1113.00,1113.00,1113.00,5,0,5.00
06/20/2005,05:25,1113.00,1113.00,1113.00,1113.00,16,0,16.00
06/20/2005,05:26,1113.00,1113.00,1113.00,1113.00,6,0,6.00
06/20/2005,05:27,1113.00,1113.00,1113.00,1113.00,51,0,51.00
06/20/2005,05:28,1113.00,1113.00,1113.00,1113.00,199,0,199.00
06/20/2005,05:29,1113.25,1113.25,1113.25,1113.25,52,0,52.00
06/20/2005,05:30,1113.00,1113.00,1113.00,1113.00,0,64,64.00
06/20/2005,05:31,1112.75,1112.75,1112.75,1112.75,0,46,46.00
06/20/2005,05:32,1112.75,1112.75,1112.75,1112.75,0,11,11.00
06/20/2005,05:33,1113.00,1113.00,1113.00,1113.00,4,0,4.00
06/20/2005,05:34,1113.00,1113.00,1113.00,1113.00,25,0,25.00
06/20/2005,05:35,1113.00,1113.00,1113.00,1113.00,23,0,23.00
06/20/2005,05:36,1113.00,1113.00,1113.00,1113.00,40,0,40.00
06/20/2005,05:37,1112.75,1113.00,1112.75,1113.00,1,1,2.00
06/20/2005,05:38,1113.00,1113.00,1113.00,1113.00,5,0,5.00
06/20/2005,05:40,1113.25,1113.25,1113.00,1113.00,5,1,6.00
06/20/2005,05:41,1113.00,1113.00,1113.00,1113.00,0,13,13.00
06/20/2005,05:42,1113.00,1113.25,1113.00,1113.25,10,4,14.00
06/20/2005,05:43,1113.25,1113.25,1113.25,1113.25,45,0,45.00
06/20/2005,05:44,1113.50,1113.50,1113.50,1113.50,101,0,101.00
06/20/2005,05:45,1113.50,1113.50,1113.50,1113.50,24,0,24.00
06/20/2005,05:46,1113.25,1113.25,1113.25,1113.25,0,21,21.00
06/20/2005,05:47,1113.25,1113.50,1113.25,1113.50,1,1,2.00
06/20/2005,05:50,1113.25,1113.25,1113.25,1113.25,0,30,30.00
06/20/2005,05:51,1113.50,1113.50,1113.25,1113.50,44,5,49.00
06/20/2005,05:52,1113.50,1113.50,1113.50,1113.50,90,0,90.00
06/20/2005,05:53,1113.50,1113.50,1113.50,1113.50,1,0,1.00
06/20/2005,05:55,1113.50,1113.50,1113.50,1113.50,2,0,2.00
06/20/2005,05:57,1113.50,1113.50,1113.25,1113.25,3,61,64.00
06/20/2005,05:58,1113.25,1113.25,1113.25,1113.25,0,12,12.00
06/20/2005,05:59,1113.25,1113.25,1113.25,1113.25,0,5,5.00
06/20/2005,06:00,1113.25,1113.25,1113.25,1113.25,0,1,1.00
06/20/2005,06:01,1113.00,1113.50,1113.00,1113.25,3,5,8.00
06/20/2005,06:02,1113.25,1113.25,1113.25,1113.25,0,10,10.00
06/20/2005,06:03,1113.25,1113.25,1113.25,1113.25,0,1,1.00
06/20/2005,06:04,1113.25,1113.25,1113.00,1113.00,0,4,4.00
06/20/2005,06:05,1113.25,1113.25,1113.25,1113.25,2,0,2.00
06/20/2005,06:06,1113.25,1113.25,1113.25,1113.25,3,0,3.00
06/20/2005,06:07,1113.25,1113.25,1113.00,1113.00,1,1,2.00
06/20/2005,06:08,1113.25,1113.25,1113.25,1113.25,5,0,5.00
06/20/2005,06:10,1113.00,1113.00,1113.00,1113.00,0,10,10.00
06/20/2005,06:12,1113.00,1113.00,1113.00,1113.00,0,8,8.00
06/20/2005,06:17,1113.00,1113.00,1113.00,1113.00,0,10,10.00
06/20/2005,06:18,1113.00,1113.00,1113.00,1113.00,0,3,3.00
06/20/2005,06:20,1113.00,1113.00,1113.00,1113.00,0,2,2.00
06/20/2005,06:21,1113.25,1113.25,1113.25,1113.25,2,0,2.00
06/20/2005,06:22,1113.25,1113.25,1113.25,1113.25,2,0,2.00
06/20/2005,06:23,1113.25,1113.25,1113.25,1113.25,156,0,156.00
06/20/2005,06:24,1113.50,1113.50,1113.50,1113.50,4,0,4.00
06/20/2005,06:25,1113.50,1113.50,1113.50,1113.50,2,0,2.00
06/20/2005,06:26,1113.25,1113.25,1113.25,1113.25,0,6,6.00
06/20/2005,06:27,1113.25,1113.25,1113.25,1113.25,0,5,5.00
06/20/2005,06:28,1113.25,1113.25,1113.25,1113.25,0,20,20.00
06/20/2005,06:29,1113.25,1113.25,1113.25,1113.25,0,22,22.00
06/20/2005,06:30,1113.25,1113.25,1113.25,1113.25,0,4,4.00
06/20/2005,06:31,1113.25,1113.25,1113.25,1113.25,0,47,47.00
06/20/2005,06:32,1113.25,1113.25,1113.25,1113.25,0,2,2.00
06/20/2005,06:33,1113.25,1113.25,1113.25,1113.25,0,4,4.00
06/20/2005,06:34,1113.25,1113.25,1113.25,1113.25,0,2,2.00
06/20/2005,06:35,1113.25,1113.25,1113.25,1113.25,0,1,1.00
06/20/2005,06:37,1113.00,1113.00,1113.00,1113.00,0,4,4.00
06/20/2005,06:38,1113.00,1113.00,1113.00,1113.00,0,5,5.00
06/20/2005,06:39,1113.25,1113.25,1113.25,1113.25,433,0,433.00
06/20/2005,06:41,1113.25,1113.25,1113.25,1113.25,82,0,82.00
06/20/2005,06:42,1113.25,1113.25,1113.25,1113.25,2,0,2.00
06/20/2005,06:43,1113.50,1113.50,1113.25,1113.50,4,100,104.00
06/20/2005,06:44,1113.50,1113.50,1113.25,1113.25,6,34,40.00
06/20/2005,06:45,1113.50,1113.50,1113.50,1113.50,148,0,148.00
06/20/2005,06:46,1113.50,1113.50,1113.50,1113.50,57,0,57.00
06/20/2005,06:47,1113.50,1113.50,1113.25,1113.25,52,5,57.00
06/20/2005,06:48,1113.50,1113.50,1113.50,1113.50,53,0,53.00
06/20/2005,06:49,1113.50,1113.50,1113.50,1113.50,1,0,1.00
06/20/2005,06:50,1113.25,1113.25,1113.25,1113.25,0,6,6.00
06/20/2005,06:51,1113.50,1113.50,1113.50,1113.50,84,0,84.00
06/20/2005,06:52,1113.50,1113.50,1113.50,1113.50,12,0,12.00
06/20/2005,06:53,1113.50,1113.75,1113.50,1113.50,35,3,38.00
06/20/2005,06:54,1113.50,1113.50,1113.50,1113.50,0,149,149.00
06/20/2005,06:55,1113.50,1113.50,1113.50,1113.50,0,29,29.00
06/20/2005,06:56,1113.50,1113.75,1113.50,1113.50,1,28,29.00
06/20/2005,06:57,1113.50,1113.50,1113.50,1113.50,0,66,66.00
06/20/2005,06:59,1113.50,1113.50,1113.50,1113.50,0,5,5.00
06/20/2005,07:00,1113.50,1113.50,1113.50,1113.50,0,8,8.00
06/20/2005,07:01,1113.50,1113.50,1113.00,1113.25,15,212,227.00
06/20/2005,07:02,1113.00,1113.00,1113.00,1113.00,0,91,91.00
06/20/2005,07:03,1113.00,1113.00,1113.00,1113.00,0,28,28.00
06/20/2005,07:04,1113.00,1113.00,1113.00,1113.00,0,6,6.00
06/20/2005,07:05,1113.00,1113.00,1113.00,1113.00,0,5,5.00
06/20/2005,07:06,1113.00,1113.00,1113.00,1113.00,0,3,3.00
06/20/2005,07:07,1113.00,1113.00,1113.00,1113.00,0,47,47.00
06/20/2005,07:08,1113.25,1113.25,1113.00,1113.00,4,1,5.00
06/20/2005,07:09,1113.25,1113.25,1113.00,1113.25,3,7,10.00
06/20/2005,07:10,1113.00,1113.25,1113.00,1113.25,13,7,20.00
06/20/2005,07:11,1113.00,1113.00,1112.75,1112.75,2,212,214.00
06/20/2005,07:12,1112.75,1113.00,1112.75,1113.00,3,1,4.00
06/20/2005,07:13,1113.00,1113.00,1112.75,1113.00,8,5,13.00
06/20/2005,07:14,1113.00,1113.00,1113.00,1113.00,55,0,55.00
06/20/2005,07:15,1113.00,1113.00,1113.00,1113.00,4,0,4.00
06/20/2005,07:16,1113.00,1113.00,1112.75,1112.75,25,14,39.00
06/20/2005,07:17,1112.75,1113.00,1112.75,1113.00,156,10,166.00
06/20/2005,07:18,1113.00,1113.00,1112.75,1113.00,118,92,210.00
06/20/2005,07:19,1113.00,1113.00,1112.75,1113.00,16,3,19.00
06/20/2005,07:20,1113.00,1113.00,1112.75,1113.00,81,1,82.00
06/20/2005,07:21,1112.75,1113.00,1112.25,1112.50,502,596,1098.00
06/20/2005,07:22,1112.50,1112.75,1112.50,1112.75,5,2,7.00
06/20/2005,07:23,1112.75,1112.75,1112.75,1112.75,195,0,195.00
06/20/2005,07:24,1113.00,1113.00,1112.75,1112.75,1,2,3.00
06/20/2005,07:25,1113.00,1113.00,1113.00,1113.00,5,0,5.00
06/20/2005,07:26,1113.00,1113.00,1112.75,1112.75,17,2,19.00
06/20/2005,07:27,1112.75,1112.75,1112.75,1112.75,0,6,6.00
06/20/2005,07:28,1112.75,1112.75,1112.75,1112.75,0,4,4.00
06/20/2005,07:29,1112.75,1112.75,1112.75,1112.75,0,2,2.00
06/20/2005,07:30,1112.75,1112.75,1112.75,1112.75,0,6,6.00
06/20/2005,07:31,1112.75,1113.00,1112.75,1113.00,12,8,20.00
06/20/2005,07:32,1113.00,1113.00,1112.75,1113.00,43,1,44.00
06/20/2005,07:33,1113.00,1113.00,1112.75,1112.75,4,1,5.00
06/20/2005,07:34,1112.75,1113.00,1112.75,1113.00,10,13,23.00
06/20/2005,07:35,1113.00,1113.00,1113.00,1113.00,107,0,107.00
06/20/2005,07:36,1113.00,1113.25,1113.00,1113.00,37,12,49.00
06/20/2005,07:37,1113.25,1113.25,1113.00,1113.00,2,19,21.00
06/20/2005,07:38,1113.00,1113.00,1113.00,1113.00,0,5,5.00
06/20/2005,07:39,1113.00,1113.00,1113.00,1113.00,0,3,3.00
06/20/2005,07:40,1113.00,1113.25,1113.00,1113.25,10,5,15.00
06/20/2005,07:41,1113.25,1113.25,1113.25,1113.25,50,0,50.00
06/20/2005,07:42,1113.25,1113.25,1113.25,1113.25,1,0,1.00
06/20/2005,07:43,1113.25,1113.25,1113.00,1113.00,2,10,12.00
06/20/2005,07:44,1113.00,1113.25,1113.00,1113.25,3,5,8.00
06/20/2005,07:45,1113.00,1113.25,1113.00,1113.25,26,2,28.00
06/20/2005,07:46,1113.25,1113.25,1113.25,1113.25,39,0,39.00
06/20/2005,07:47,1113.25,1113.25,1113.00,1113.00,26,73,99.00
06/20/2005,07:48,1113.25,1113.25,1113.25,1113.25,1,0,1.00
06/20/2005,07:49,1113.25,1113.25,1113.00,1113.00,14,13,27.00
06/20/2005,07:50,1113.00,1113.25,1113.00,1113.00,2,152,154.00
06/20/2005,07:51,1113.00,1113.00,1112.75,1112.75,0,161,161.00
06/20/2005,07:52,1113.00,1113.25,1113.00,1113.00,124,21,145.00
06/20/2005,07:53,1113.00,1113.00,1113.00,1113.00,0,29,29.00
06/20/2005,07:54,1113.00,1113.00,1113.00,1113.00,0,35,35.00
06/20/2005,07:55,1113.00,1113.25,1113.00,1113.00,22,94,116.00
06/20/2005,07:56,1113.00,1113.00,1113.00,1113.00,0,107,107.00
06/20/2005,07:57,1113.00,1113.25,1113.00,1113.00,302,3,305.00
06/20/2005,07:58,1113.25,1113.25,1113.25,1113.25,1,0,1.00
06/20/2005,07:59,1113.25,1113.25,1113.00,1113.00,5,4,9.00
06/20/2005,08:00,1113.00,1113.00,1113.00,1113.00,0,1,1.00
06/20/2005,08:01,1113.25,1113.25,1113.00,1113.25,144,4,148.00
06/20/2005,08:02,1113.25,1113.50,1113.25,1113.25,168,10,178.00
06/20/2005,08:03,1113.50,1113.50,1113.25,1113.25,100,1,101.00
06/20/2005,08:04,1113.25,1113.25,1113.25,1113.25,0,8,8.00
06/20/2005,08:05,1113.25,1113.25,1113.00,1113.25,20,145,165.00
06/20/2005,08:06,1113.25,1113.25,1112.75,1112.75,57,368,425.00
06/20/2005,08:07,1112.75,1112.75,1112.25,1112.50,227,897,1124.00
06/20/2005,08:08,1112.25,1112.50,1112.25,1112.50,143,28,171.00
06/20/2005,08:09,1112.50,1112.50,1112.50,1112.50,227,0,227.00
06/20/2005,08:10,1112.50,1112.75,1112.50,1112.50,159,91,250.00
06/20/2005,08:11,1112.50,1112.75,1112.50,1112.75,1,184,185.00
06/20/2005,08:12,1112.50,1112.75,1112.50,1112.50,1,26,27.00
06/20/2005,08:13,1112.50,1113.00,1112.50,1113.00,196,1,197.00
06/20/2005,08:14,1112.75,1113.00,1112.75,1113.00,302,80,382.00
06/20/2005,08:15,1113.00,1113.25,1113.00,1113.00,24,14,38.00
06/20/2005,08:16,1113.25,1113.25,1113.00,1113.25,26,162,188.00
06/20/2005,08:17,1113.00,1113.25,1113.00,1113.00,20,6,26.00
06/20/2005,08:18,1113.00,1113.25,1113.00,1113.25,9,12,21.00
06/20/2005,08:19,1113.00,1113.00,1112.75,1112.75,0,199,199.00
06/20/2005,08:20,1113.00,1113.00,1112.75,1112.75,3,5,8.00
06/20/2005,08:21,1113.00,1113.00,1112.75,1113.00,22,2,24.00
06/20/2005,08:22,1113.00,1113.25,1113.00,1113.00,191,25,216.00
06/20/2005,08:23,1113.25,1113.25,1113.00,1113.25,16,5,21.00
06/20/2005,08:24,1113.00,1113.25,1113.00,1113.25,55,14,69.00
06/20/2005,08:25,1113.00,1113.25,1113.00,1113.00,50,10,60.00
06/20/2005,08:26,1113.00,1113.25,1113.00,1113.00,13,72,85.00
06/20/2005,08:27,1113.25,1113.25,1113.00,1113.00,12,5,17.00
06/20/2005,08:28,1113.25,1113.25,1113.00,1113.25,225,1,226.00
06/20/2005,08:29,1113.25,1113.25,1113.00,1113.00,86,179,265.00
06/20/2005,08:30,1113.00,1113.25,1113.00,1113.00,62,1768,1830.00
06/20/2005,08:31,1112.75,1113.50,1112.50,1113.50,3350,1942,5292.00
06/20/2005,08:32,1113.50,1113.75,1113.25,1113.25,1636,2385,4021.00
06/20/2005,08:33,1113.25,1113.75,1113.25,1113.50,1029,696,1725.00
06/20/2005,08:34,1113.50,1113.50,1112.75,1113.25,2141,1182,3323.00
06/20/2005,08:35,1113.50,1113.75,1113.25,1113.50,2594,851,3445.00
06/20/2005,08:36,1113.50,1113.75,1113.25,1113.25,993,950,1943.00
06/20/2005,08:37,1113.50,1113.75,1113.25,1113.50,890,521,1411.00
06/20/2005,08:38,1113.25,1113.50,1112.50,1112.50,298,1983,2281.00
06/20/2005,08:39,1112.50,1113.00,1112.50,1113.00,1854,537,2391.00
06/20/2005,08:40,1113.00,1113.50,1112.75,1113.25,1298,359,1657.00
06/20/2005,08:41,1113.25,1113.25,1112.75,1112.75,66,721,787.00
06/20/2005,08:42,1112.75,1112.75,1112.50,1112.50,166,1391,1557.00
06/20/2005,08:43,1112.50,1113.00,1112.50,1113.00,604,522,1126.00
06/20/2005,08:44,1113.00,1113.25,1113.00,1113.00,1028,291,1319.00
06/20/2005,08:45,1113.00,1113.50,1113.00,1113.25,721,262,983.00
06/20/2005,08:46,1113.00,1113.50,1113.00,1113.00,575,556,1131.00
06/20/2005,08:47,1113.25,1113.25,1112.75,1113.25,292,763,1055.00
06/20/2005,08:48,1113.00,1113.50,1112.75,1113.50,1562,181,1743.00
06/20/2005,08:49,1113.50,1113.75,1113.25,1113.50,624,146,770.00
06/20/2005,08:50,1113.50,1113.75,1113.25,1113.50,951,492,1443.00
06/20/2005,08:51,1113.25,1113.50,1112.75,1112.75,278,1513,1791.00
06/20/2005,08:52,1112.75,1113.25,1112.50,1112.75,447,1573,2020.00
06/20/2005,08:53,1112.75,1113.00,1112.50,1112.75,481,285,766.00
06/20/2005,08:54,1112.50,1113.25,1112.50,1113.00,690,430,1120.00
06/20/2005,08:55,1113.00,1113.25,1113.00,1113.25,25,72,97.00
06/20/2005,08:56,1113.25,1113.25,1112.75,1112.75,166,488,654.00
06/20/2005,08:57,1113.00,1113.25,1112.75,1113.00,769,655,1424.00
06/20/2005,08:58,1113.00,1113.25,1112.75,1113.00,277,174,451.00
06/20/2005,08:59,1113.25,1113.25,1113.00,1113.25,73,46,119.00
06/20/2005,09:00,1113.25,1113.75,1113.00,1113.50,1489,430,1919.00
06/20/2005,09:01,1113.75,1113.75,1112.75,1113.00,207,1405,1612.00
06/20/2005,09:02,1113.25,1113.25,1112.50,1112.75,1297,1534,2831.00
06/20/2005,09:03,1113.00,1113.25,1112.50,1113.00,1008,1474,2482.00
06/20/2005,09:04,1113.00,1113.25,1112.50,1112.50,1011,663,1674.00
06/20/2005,09:05,1112.75,1112.75,1112.25,1112.50,1014,1791,2805.00
06/20/2005,09:06,1112.50,1112.75,1112.00,1112.00,640,3702,4342.00
06/20/2005,09:07,1112.00,1112.25,1111.50,1111.75,2708,5964,8672.00
06/20/2005,09:08,1112.00,1112.00,1111.50,1111.75,424,956,1380.00
06/20/2005,09:09,1111.75,1112.00,1111.50,1112.00,1341,469,1810.00
06/20/2005,09:10,1112.00,1112.25,1111.50,1111.75,942,1404,2346.00
06/20/2005,09:11,1111.75,1112.25,1111.75,1112.00,883,254,1137.00
06/20/2005,09:12,1111.75,1112.25,1111.75,1112.00,543,106,649.00
06/20/2005,09:13,1112.00,1112.00,1111.50,1111.50,386,617,1003.00
06/20/2005,09:14,1111.50,1112.25,1111.50,1112.25,877,26,903.00
06/20/2005,09:15,1112.25,1112.25,1111.75,1111.75,346,497,843.00
06/20/2005,09:16,1111.75,1112.00,1111.50,1111.75,1376,1740,3116.00
06/20/2005,09:17,1111.75,1112.00,1111.75,1112.00,216,921,1137.00
06/20/2005,09:18,1112.00,1112.00,1111.50,1111.75,486,577,1063.00
06/20/2005,09:19,1111.75,1112.25,1111.50,1112.00,2004,744,2748.00
06/20/2005,09:20,1112.00,1112.25,1111.75,1112.00,877,977,1854.00
06/20/2005,09:21,1112.25,1112.25,1111.50,1111.75,639,845,1484.00
06/20/2005,09:22,1111.75,1112.00,1111.50,1111.75,218,775,993.00
06/20/2005,09:23,1111.75,1111.75,1111.25,1111.75,931,1661,2592.00
06/20/2005,09:24,1111.50,1112.00,1111.50,1112.00,1330,345,1675.00
06/20/2005,09:25,1111.75,1111.75,1111.50,1111.50,66,190,256.00
06/20/2005,09:26,1111.75,1112.00,1111.50,1111.75,499,701,1200.00
06/20/2005,09:27,1111.75,1112.50,1111.75,1112.25,1951,398,2349.00
06/20/2005,09:28,1112.25,1112.50,1112.00,1112.50,624,26,650.00
06/20/2005,09:29,1112.50,1112.50,1112.00,1112.25,57,868,925.00
06/20/2005,09:30,1112.00,1112.25,1111.50,1112.25,1213,1251,2464.00
06/20/2005,09:31,1112.00,1112.25,1111.75,1112.25,720,1008,1728.00
06/20/2005,09:32,1112.00,1112.25,1112.00,1112.25,792,459,1251.00
06/20/2005,09:33,1112.25,1112.50,1112.00,1112.25,183,546,729.00
06/20/2005,09:34,1112.25,1112.50,1112.00,1112.00,341,705,1046.00
06/20/2005,09:35,1112.00,1112.50,1112.00,1112.50,1273,268,1541.00
06/20/2005,09:36,1112.50,1112.75,1112.25,1112.75,1368,394,1762.00
06/20/2005,09:37,1113.00,1113.50,1112.75,1113.50,4122,1358,5480.00
06/20/2005,09:38,1113.25,1113.50,1113.00,1113.25,954,634,1588.00
06/20/2005,09:39,1113.25,1113.75,1113.25,1113.50,926,512,1438.00
06/20/2005,09:40,1113.50,1115.50,1113.25,1115.25,9767,3009,12776.00
06/20/2005,09:41,1115.00,1115.25,1114.50,1114.75,1635,2318,3953.00
06/20/2005,09:42,1114.50,1114.75,1114.25,1114.50,1134,1277,2411.00
06/20/2005,09:43,1114.50,1114.75,1114.25,1114.75,1752,677,2429.00
06/20/2005,09:44,1114.50,1114.75,1114.25,1114.25,100,1359,1459.00
06/20/2005,09:45,1114.25,1114.50,1114.00,1114.25,785,1141,1926.00
06/20/2005,09:46,1114.25,1114.50,1114.00,1114.00,32,1033,1065.00
06/20/2005,09:47,1114.25,1114.25,1113.75,1114.00,581,884,1465.00
06/20/2005,09:48,1114.00,1114.50,1114.00,1114.50,632,121,753.00
06/20/2005,09:49,1114.50,1114.50,1113.75,1114.25,95,1103,1198.00
06/20/2005,09:50,1114.25,1114.25,1114.00,1114.00,107,39,146.00
06/20/2005,09:51,1114.00,1114.25,1113.75,1113.75,149,832,981.00
06/20/2005,09:52,1114.00,1114.00,1113.50,1113.50,43,1566,1609.00
06/20/2005,09:53,1113.75,1113.75,1113.25,1113.75,323,392,715.00
06/20/2005,09:54,1113.75,1113.75,1113.25,1113.50,38,497,535.00
06/20/2005,09:55,1113.25,1113.50,1113.00,1113.25,975,1318,2293.00
06/20/2005,09:56,1113.25,1113.50,1113.25,1113.25,37,139,176.00
06/20/2005,09:57,1113.25,1113.75,1113.25,1113.75,765,53,818.00
06/20/2005,09:58,1113.75,1113.75,1113.50,1113.75,1004,49,1053.00
06/20/2005,09:59,1113.75,1114.00,1113.50,1114.00,480,277,757.00
06/20/2005,10:00,1114.00,1114.25,1113.75,1114.25,917,65,982.00
06/20/2005,10:01,1114.00,1115.00,1114.00,1114.75,3122,434,3556.00
06/20/2005,10:02,1114.50,1114.75,1114.00,1114.25,844,1268,2112.00
06/20/2005,10:03,1114.00,1114.25,1114.00,1114.00,43,363,406.00
06/20/2005,10:04,1114.00,1114.25,1113.50,1114.00,1062,459,1521.00
06/20/2005,10:05,1114.00,1114.75,1113.75,1114.75,1581,158,1739.00
06/20/2005,10:06,1114.75,1114.75,1114.00,1114.75,657,717,1374.00
06/20/2005,10:07,1114.50,1115.00,1114.25,1114.25,1095,968,2063.00
06/20/2005,10:08,1114.50,1114.75,1114.00,1114.25,210,303,513.00
06/20/2005,10:09,1114.00,1114.25,1113.75,1114.25,881,756,1637.00
06/20/2005,10:10,1114.25,1114.25,1113.75,1114.00,433,464,897.00
06/20/2005,10:11,1114.00,1114.25,1113.75,1114.00,161,145,306.00
06/20/2005,10:12,1114.00,1114.75,1114.00,1114.25,1075,155,1230.00
06/20/2005,10:13,1114.50,1114.50,1113.50,1113.75,80,1043,1123.00
06/20/2005,10:14,1113.75,1114.00,1113.50,1114.00,660,22,682.00
06/20/2005,10:15,1113.75,1114.00,1113.75,1113.75,477,15,492.00
06/20/2005,10:16,1114.00,1114.25,1113.75,1113.75,329,461,790.00
06/20/2005,10:17,1114.00,1114.00,1113.50,1114.00,199,764,963.00
06/20/2005,10:18,1113.75,1114.00,1113.50,1113.75,151,255,406.00
06/20/2005,10:19,1113.75,1114.00,1113.50,1113.50,55,119,174.00
06/20/2005,10:20,1113.75,1113.75,1113.25,1113.50,654,988,1642.00
06/20/2005,10:21,1113.50,1113.75,1113.25,1113.50,313,285,598.00
06/20/2005,10:22,1113.50,1113.75,1113.25,1113.50,262,291,553.00
06/20/2005,10:23,1113.25,1113.75,1113.25,1113.50,216,231,447.00
06/20/2005,10:24,1113.50,1113.75,1113.25,1113.50,135,178,313.00
06/20/2005,10:25,1113.50,1113.75,1113.50,1113.50,304,146,450.00
06/20/2005,10:26,1113.50,1113.75,1113.25,1113.50,210,489,699.00
06/20/2005,10:27,1113.50,1113.50,1112.75,1112.75,171,2174,2345.00
06/20/2005,10:28,1112.75,1113.25,1112.75,1113.00,948,203,1151.00
06/20/2005,10:29,1113.00,1113.50,1113.00,1113.25,250,150,400.00
06/20/2005,10:30,1113.25,1113.75,1113.25,1113.50,809,437,1246.00
06/20/2005,10:31,1113.50,1113.75,1113.25,1113.75,601,12,613.00
06/20/2005,10:32,1113.75,1114.00,1113.50,1113.75,175,122,297.00
06/20/2005,10:33,1113.50,1113.75,1113.25,1113.25,11,1095,1106.00
06/20/2005,10:34,1113.25,1113.50,1113.25,1113.25,147,357,504.00
06/20/2005,10:35,1113.25,1113.50,1113.00,1113.00,83,261,344.00
06/20/2005,10:36,1113.00,1113.25,1112.75,1113.00,133,658,791.00
06/20/2005,10:37,1113.00,1113.25,1112.75,1113.00,380,138,518.00
06/20/2005,10:38,1113.25,1113.50,1113.00,1113.00,415,304,719.00
06/20/2005,10:39,1113.00,1113.50,1112.75,1113.25,297,390,687.00
06/20/2005,10:40,1113.00,1113.50,1113.00,1113.00,828,609,1437.00
06/20/2005,10:41,1113.25,1113.25,1112.75,1113.25,614,621,1235.00
06/20/2005,10:42,1113.25,1113.25,1113.00,1113.25,145,956,1101.00
06/20/2005,10:43,1113.00,1113.25,1113.00,1113.25,69,213,282.00
06/20/2005,10:44,1113.25,1113.50,1113.00,1113.25,584,188,772.00
06/20/2005,10:45,1113.25,1113.50,1113.25,1113.25,54,67,121.00
06/20/2005,10:46,1113.25,1113.50,1113.25,1113.50,18,585,603.00
06/20/2005,10:47,1113.50,1113.75,1113.25,1113.50,567,205,772.00
06/20/2005,10:48,1113.50,1113.75,1113.25,1113.50,474,676,1150.00
06/20/2005,10:49,1113.50,1113.75,1113.25,1113.50,702,171,873.00
06/20/2005,10:50,1113.50,1113.50,1113.25,1113.50,125,193,318.00
06/20/2005,10:51,1113.50,1113.50,1113.25,1113.50,27,17,44.00
06/20/2005,10:52,1113.50,1113.50,1113.25,1113.25,259,11,270.00
06/20/2005,10:53,1113.50,1113.50,1113.25,1113.50,269,1,270.00
06/20/2005,10:54,1113.50,1113.75,1113.50,1113.50,163,54,217.00
06/20/2005,10:55,1113.50,1113.75,1113.50,1113.50,269,7,276.00
06/20/2005,10:56,1113.50,1114.00,1113.50,1114.00,180,57,237.00
06/20/2005,10:57,1113.75,1114.00,1113.50,1114.00,164,318,482.00
06/20/2005,10:58,1114.00,1114.25,1113.75,1114.25,1552,30,1582.00
06/20/2005,10:59,1114.25,1115.00,1114.25,1114.50,2094,1207,3301.00
06/20/2005,11:00,1114.50,1115.00,1114.25,1114.75,1218,690,1908.00
06/20/2005,11:01,1114.75,1115.50,1114.50,1114.75,3064,1882,4946.00
06/20/2005,11:02,1114.75,1115.00,1114.50,1114.75,557,226,783.00
06/20/2005,11:03,1114.75,1115.00,1114.75,1114.75,296,94,390.00
06/20/2005,11:04,1114.75,1115.25,1114.75,1115.25,304,253,557.00
06/20/2005,11:05,1115.00,1115.25,1114.75,1115.00,45,302,347.00
06/20/2005,11:06,1114.75,1115.00,1114.50,1114.50,275,503,778.00
06/20/2005,11:07,1114.75,1115.00,1114.50,1114.75,316,34,350.00
06/20/2005,11:08,1114.75,1115.00,1114.50,1114.75,78,220,298.00
06/20/2005,11:09,1114.75,1115.00,1114.50,1115.00,254,43,297.00
06/20/2005,11:10,1114.75,1115.00,1114.75,1114.75,852,64,916.00
06/20/2005,11:11,1114.75,1114.75,1114.25,1114.25,92,963,1055.00
06/20/2005,11:12,1114.50,1114.50,1114.25,1114.50,12,22,34.00
06/20/2005,11:13,1114.25,1114.50,1114.25,1114.50,29,53,82.00
06/20/2005,11:14,1114.50,1115.00,1114.25,1114.75,735,229,964.00
06/20/2005,11:15,1114.75,1114.75,1114.50,1114.75,58,9,67.00
06/20/2005,11:16,1114.75,1115.25,1114.75,1115.00,615,68,683.00
06/20/2005,11:17,1115.00,1115.00,1114.50,1114.50,288,401,689.00
06/20/2005,11:18,1114.75,1115.00,1114.50,1114.50,420,77,497.00
06/20/2005,11:19,1114.75,1114.75,1114.50,1114.50,20,16,36.00
06/20/2005,11:20,1114.50,1114.75,1114.50,1114.50,28,376,404.00
06/20/2005,11:21,1114.50,1114.50,1114.25,1114.50,12,450,462.00
06/20/2005,11:22,1114.50,1114.75,1114.25,1114.50,144,11,155.00
06/20/2005,11:23,1114.75,1114.75,1114.25,1114.50,93,231,324.00
06/20/2005,11:24,1114.50,1115.00,1114.50,1114.75,265,98,363.00
06/20/2005,11:25,1114.75,1115.00,1114.50,1114.75,46,176,222.00
06/20/2005,11:26,1114.75,1115.25,1114.50,1115.25,433,184,617.00
06/20/2005,11:27,1115.00,1115.25,1114.75,1114.75,152,324,476.00
06/20/2005,11:28,1115.00,1115.25,1114.50,1114.50,299,383,682.00
06/20/2005,11:29,1114.50,1115.00,1114.25,1114.50,790,1210,2000.00
06/20/2005,11:30,1114.50,1114.75,1114.50,1114.50,36,20,56.00
06/20/2005,11:31,1114.50,1115.00,1114.50,1114.75,185,50,235.00
06/20/2005,11:32,1114.50,1114.75,1114.50,1114.75,9,6,15.00
06/20/2005,11:33,1114.50,1115.00,1114.50,1115.00,392,8,400.00
06/20/2005,11:34,1114.75,1115.00,1114.75,1114.75,7,153,160.00
06/20/2005,11:35,1115.00,1115.00,1114.75,1114.75,21,22,43.00
06/20/2005,11:36,1114.75,1115.00,1114.75,1115.00,1060,16,1076.00
06/20/2005,11:37,1115.00,1115.25,1114.75,1114.75,379,386,765.00
06/20/2005,11:38,1114.75,1115.00,1114.75,1114.75,2,263,265.00
06/20/2005,11:39,1114.75,1115.00,1114.75,1114.75,5,10,15.00
06/20/2005,11:40,1114.75,1115.25,1114.75,1115.25,311,65,376.00
06/20/2005,11:41,1115.25,1115.25,1115.00,1115.25,345,53,398.00
06/20/2005,11:42,1115.25,1115.50,1115.00,1115.50,375,538,913.00
06/20/2005,11:43,1115.50,1115.50,1115.00,1115.00,41,373,414.00
06/20/2005,11:44,1115.00,1115.00,1114.75,1115.00,156,35,191.00
06/20/2005,11:45,1115.00,1115.00,1114.75,1114.75,80,14,94.00
06/20/2005,11:46,1114.75,1115.00,1114.50,1114.75,118,384,502.00
06/20/2005,11:47,1115.00,1115.00,1114.50,1114.75,148,334,482.00
06/20/2005,11:48,1114.75,1114.75,1114.50,1114.75,98,6,104.00
06/20/2005,11:49,1114.50,1114.75,1114.50,1114.50,28,315,343.00
06/20/2005,11:50,1114.50,1114.50,1114.25,1114.25,61,120,181.00
06/20/2005,11:51,1114.25,1115.00,1114.25,1114.75,383,24,407.00
06/20/2005,11:52,1114.75,1114.75,1114.50,1114.50,2,57,59.00
06/20/2005,11:53,1114.75,1114.75,1114.50,1114.50,12,7,19.00
06/20/2005,11:54,1114.50,1114.75,1114.50,1114.50,6,9,15.00
06/20/2005,11:55,1114.50,1114.75,1114.25,1114.50,106,305,411.00
06/20/2005,11:56,1114.50,1114.75,1114.50,1114.50,2,271,273.00
06/20/2005,11:57,1114.50,1114.75,1114.50,1114.50,11,296,307.00
06/20/2005,11:58,1114.50,1114.75,1114.50,1114.50,20,318,338.00
06/20/2005,11:59,1114.25,1114.75,1114.25,1114.50,299,5,304.00
06/20/2005,12:00,1114.50,1114.50,1114.25,1114.50,123,18,141.00
06/20/2005,12:01,1114.50,1114.75,1113.75,1113.75,205,2144,2349.00
06/20/2005,12:02,1113.75,1114.00,1113.50,1113.75,461,155,616.00
06/20/2005,12:03,1113.75,1114.00,1113.75,1113.75,14,407,421.00
06/20/2005,12:04,1113.75,1114.00,1113.50,1113.75,44,258,302.00
06/20/2005,12:05,1113.75,1114.00,1113.50,1113.75,323,51,374.00
06/20/2005,12:06,1114.00,1114.00,1113.75,1113.75,19,484,503.00
06/20/2005,12:07,1114.00,1114.00,1113.75,1113.75,47,97,144.00
06/20/2005,12:08,1113.75,1114.00,1113.50,1113.75,240,222,462.00
06/20/2005,12:09,1114.00,1114.00,1113.75,1113.75,20,80,100.00
06/20/2005,12:10,1113.75,1113.75,1113.50,1113.50,1,464,465.00
06/20/2005,12:11,1113.50,1114.00,1113.50,1113.75,282,100,382.00
06/20/2005,12:12,1113.75,1114.00,1113.50,1113.75,254,28,282.00
06/20/2005,12:13,1114.00,1114.25,1114.00,1114.00,838,215,1053.00
06/20/2005,12:14,1113.75,1114.00,1113.50,1113.75,59,390,449.00
06/20/2005,12:15,1113.75,1114.00,1113.75,1114.00,15,4,19.00
06/20/2005,12:16,1113.75,1114.00,1113.75,1113.75,36,13,49.00
06/20/2005,12:17,1114.00,1114.25,1114.00,1114.25,250,56,306.00
06/20/2005,12:18,1114.00,1114.25,1114.00,1114.00,46,148,194.00
06/20/2005,12:19,1114.00,1114.00,1113.75,1114.00,3,37,40.00
06/20/2005,12:20,1113.75,1114.00,1113.75,1113.75,18,15,33.00
06/20/2005,12:21,1114.00,1114.00,1113.75,1114.00,117,9,126.00
06/20/2005,12:22,1113.75,1114.25,1113.75,1114.00,370,3,373.00
06/20/2005,12:23,1114.25,1114.25,1114.00,1114.25,19,9,28.00
06/20/2005,12:24,1114.00,1114.25,1114.00,1114.25,14,19,33.00
06/20/2005,12:25,1114.00,1114.00,1113.75,1113.75,21,579,600.00
06/20/2005,12:26,1113.75,1114.00,1113.50,1114.00,338,320,658.00
06/20/2005,12:27,1113.75,1114.00,1113.50,1114.00,220,235,455.00
06/20/2005,12:28,1113.75,1114.00,1113.75,1114.00,28,29,57.00
06/20/2005,12:29,1113.75,1114.00,1113.50,1113.75,66,170,236.00
06/20/2005,12:30,1113.75,1114.00,1113.50,1113.75,242,4,246.00
06/20/2005,12:31,1113.75,1113.75,1113.50,1113.75,34,126,160.00
06/20/2005,12:32,1113.50,1113.75,1113.50,1113.75,14,317,331.00
06/20/2005,12:33,1113.50,1113.75,1113.25,1113.25,156,812,968.00
06/20/2005,12:34,1113.25,1113.50,1113.00,1113.50,228,1794,2022.00
06/20/2005,12:35,1113.25,1113.50,1113.25,1113.25,7,45,52.00
06/20/2005,12:36,1113.50,1113.50,1113.25,1113.50,385,6,391.00
06/20/2005,12:37,1113.50,1113.75,1113.25,1113.50,330,214,544.00
06/20/2005,12:38,1113.50,1113.75,1113.50,1113.50,2,313,315.00
06/20/2005,12:39,1113.50,1113.75,1113.50,1113.75,11,43,54.00
06/20/2005,12:40,1113.75,1114.25,1113.50,1114.00,658,193,851.00
06/20/2005,12:41,1114.25,1114.25,1113.75,1114.25,132,60,192.00
06/20/2005,12:42,1114.25,1115.00,1114.00,1114.50,2346,670,3016.00
06/20/2005,12:43,1114.75,1114.75,1114.50,1114.75,42,14,56.00
06/20/2005,12:44,1114.75,1114.75,1114.50,1114.75,134,25,159.00
06/20/2005,12:45,1114.75,1114.75,1114.25,1114.50,34,479,513.00
06/20/2005,12:46,1114.50,1115.25,1114.50,1114.75,1090,198,1288.00
06/20/2005,12:47,1115.00,1115.25,1114.75,1115.25,634,146,780.00
06/20/2005,12:48,1115.25,1115.25,1114.50,1115.00,168,549,717.00
06/20/2005,12:49,1115.00,1115.00,1114.75,1115.00,38,32,70.00
06/20/2005,12:50,1114.75,1115.00,1114.75,1114.75,1,13,14.00
06/20/2005,12:51,1114.75,1115.00,1114.75,1115.00,17,213,230.00
06/20/2005,12:52,1115.00,1115.00,1114.50,1114.75,246,246,492.00
06/20/2005,12:53,1115.00,1115.00,1114.75,1114.75,18,16,34.00
06/20/2005,12:54,1114.75,1115.00,1114.50,1114.75,29,804,833.00
06/20/2005,12:55,1114.75,1115.00,1114.75,1114.75,166,19,185.00
06/20/2005,12:56,1114.75,1115.00,1114.75,1115.00,37,132,169.00
06/20/2005,12:57,1114.75,1115.00,1114.75,1115.00,3,9,12.00
06/20/2005,12:58,1114.75,1115.00,1114.75,1115.00,95,13,108.00
06/20/2005,12:59,1115.00,1115.25,1114.75,1115.00,1016,360,1376.00
06/20/2005,13:00,1115.00,1115.00,1114.50,1114.75,27,235,262.00
06/20/2005,13:01,1114.75,1115.00,1114.50,1114.75,293,150,443.00
06/20/2005,13:02,1114.75,1115.00,1114.75,1114.75,11,285,296.00
06/20/2005,13:03,1114.75,1115.00,1114.75,1115.00,55,169,224.00
06/20/2005,13:04,1115.00,1115.00,1114.75,1114.75,7,445,452.00
06/20/2005,13:05,1114.75,1115.00,1114.50,1114.50,230,149,379.00
06/20/2005,13:06,1114.75,1114.75,1114.50,1114.75,156,3,159.00
06/20/2005,13:07,1115.00,1115.25,1114.75,1114.75,672,196,868.00
06/20/2005,13:08,1114.75,1114.75,1114.00,1114.25,626,1956,2582.00
06/20/2005,13:09,1114.25,1114.50,1114.00,1114.25,628,580,1208.00
06/20/2005,13:10,1114.25,1114.50,1114.25,1114.25,84,52,136.00
06/20/2005,13:11,1114.25,1114.75,1114.00,1114.50,688,974,1662.00
06/20/2005,13:12,1114.25,1114.50,1114.00,1114.25,89,339,428.00
06/20/2005,13:13,1114.25,1114.25,1113.75,1114.00,161,688,849.00
06/20/2005,13:14,1114.00,1114.25,1114.00,1114.00,119,414,533.00
06/20/2005,13:15,1114.25,1114.25,1114.00,1114.00,11,30,41.00
06/20/2005,13:16,1114.25,1114.25,1113.75,1114.00,52,763,815.00
06/20/2005,13:17,1114.00,1114.00,1113.75,1113.75,27,6,33.00
06/20/2005,13:18,1114.00,1114.00,1113.75,1114.00,24,19,43.00
06/20/2005,13:19,1114.00,1114.25,1113.75,1114.25,762,398,1160.00
06/20/2005,13:20,1114.25,1114.25,1114.00,1114.00,60,44,104.00
06/20/2005,13:21,1114.25,1114.75,1114.00,1114.75,625,34,659.00
06/20/2005,13:22,1114.75,1115.25,1114.50,1115.00,1535,281,1816.00
06/20/2005,13:23,1115.00,1115.00,1114.75,1114.75,97,102,199.00
06/20/2005,13:24,1114.75,1115.00,1114.75,1115.00,24,37,61.00
06/20/2005,13:25,1115.00,1115.00,1114.50,1114.75,163,321,484.00
06/20/2005,13:26,1114.50,1114.75,1114.50,1114.75,43,132,175.00
06/20/2005,13:27,1114.50,1114.75,1114.50,1114.75,41,31,72.00
06/20/2005,13:28,1114.50,1114.75,1114.25,1114.50,224,404,628.00
06/20/2005,13:29,1114.50,1115.00,1114.25,1115.00,262,181,443.00
06/20/2005,13:30,1114.75,1116.00,1114.75,1115.75,4009,351,4360.00
06/20/2005,13:31,1116.00,1116.00,1115.25,1115.25,930,1297,2227.00
06/20/2005,13:32,1115.25,1115.50,1115.00,1115.25,221,190,411.00
06/20/2005,13:33,1115.25,1115.75,1115.25,1115.50,333,252,585.00
06/20/2005,13:34,1115.50,1115.50,1115.25,1115.25,83,46,129.00
06/20/2005,13:35,1115.25,1115.50,1115.00,1115.00,278,280,558.00
06/20/2005,13:36,1115.25,1115.75,1115.00,1115.50,577,213,790.00
06/20/2005,13:37,1115.25,1116.00,1115.25,1115.75,432,88,520.00
06/20/2005,13:38,1115.75,1117.75,1115.75,1117.25,9127,2661,11788.00
06/20/2005,13:39,1117.25,1117.50,1116.75,1117.00,426,1569,1995.00
06/20/2005,13:40,1117.00,1117.25,1116.75,1116.75,398,537,935.00
06/20/2005,13:41,1117.00,1117.50,1116.75,1117.00,1280,594,1874.00
06/20/2005,13:42,1117.00,1117.75,1117.00,1117.25,1284,788,2072.00
06/20/2005,13:43,1117.25,1117.50,1117.00,1117.00,104,514,618.00
06/20/2005,13:44,1117.25,1118.25,1117.00,1118.00,2472,614,3086.00
06/20/2005,13:45,1118.00,1118.25,1117.50,1117.75,2034,882,2916.00
06/20/2005,13:46,1117.75,1118.00,1117.50,1117.50,387,688,1075.00
06/20/2005,13:47,1117.50,1118.25,1117.50,1118.00,1133,173,1306.00
06/20/2005,13:48,1118.00,1118.25,1117.50,1117.50,158,419,577.00
06/20/2005,13:49,1117.50,1117.75,1117.25,1117.25,8,284,292.00
06/20/2005,13:50,1117.25,1118.00,1117.25,1117.75,710,446,1156.00
06/20/2005,13:51,1118.00,1118.00,1117.00,1117.00,376,1646,2022.00
06/20/2005,13:52,1117.25,1117.50,1117.00,1117.50,1050,426,1476.00
06/20/2005,13:53,1117.25,1117.75,1117.25,1117.25,366,90,456.00
06/20/2005,13:54,1117.50,1117.50,1117.25,1117.50,15,385,400.00
06/20/2005,13:55,1117.25,1117.50,1117.00,1117.00,88,258,346.00
06/20/2005,13:56,1117.25,1117.25,1117.00,1117.25,42,110,152.00
06/20/2005,13:57,1117.25,1117.25,1117.00,1117.00,537,89,626.00
06/20/2005,13:58,1117.00,1117.25,1117.00,1117.00,35,150,185.00
06/20/2005,13:59,1117.25,1118.00,1117.00,1118.00,992,134,1126.00
06/20/2005,14:00,1117.75,1118.00,1117.50,1117.50,670,664,1334.00
06/20/2005,14:01,1117.75,1118.00,1117.50,1117.75,391,89,480.00
06/20/2005,14:02,1117.75,1118.00,1117.25,1117.50,1373,1339,2712.00
06/20/2005,14:03,1117.50,1117.75,1117.50,1117.75,454,64,518.00
06/20/2005,14:04,1117.50,1117.75,1117.25,1117.50,101,201,302.00
06/20/2005,14:05,1117.50,1119.50,1117.00,1119.50,7577,1703,9280.00
06/20/2005,14:06,1119.25,1119.50,1118.25,1119.25,2606,2178,4784.00
06/20/2005,14:07,1119.25,1120.00,1119.25,1119.25,4098,1257,5355.00
06/20/2005,14:08,1119.25,1120.00,1119.25,1119.75,964,685,1649.00
06/20/2005,14:09,1119.50,1119.75,1119.00,1119.50,984,1275,2259.00
06/20/2005,14:10,1119.50,1120.25,1119.25,1119.75,2438,951,3389.00
06/20/2005,14:11,1120.00,1120.00,1119.25,1119.50,246,680,926.00
06/20/2005,14:12,1119.75,1120.00,1119.25,1119.25,989,839,1828.00
06/20/2005,14:13,1119.50,1119.75,1119.25,1119.75,712,118,830.00
06/20/2005,14:14,1119.75,1119.75,1119.50,1119.50,104,160,264.00
06/20/2005,14:15,1119.50,1119.75,1119.25,1119.50,220,759,979.00
06/20/2005,14:16,1119.50,1119.50,1119.00,1119.50,325,698,1023.00
06/20/2005,14:17,1119.25,1119.75,1119.25,1119.50,938,600,1538.00
06/20/2005,14:18,1119.50,1120.50,1119.50,1120.50,2480,517,2997.00
06/20/2005,14:19,1120.25,1120.50,1119.50,1120.00,2218,2205,4423.00
06/20/2005,14:20,1120.25,1120.25,1119.75,1120.00,772,551,1323.00
06/20/2005,14:21,1119.75,1120.00,1119.50,1119.75,498,274,772.00
06/20/2005,14:22,1119.50,1120.00,1119.50,1119.75,237,76,313.00
06/20/2005,14:23,1119.75,1120.00,1119.50,1119.75,24,157,181.00
06/20/2005,14:24,1119.75,1120.25,1119.75,1120.00,815,373,1188.00
06/20/2005,14:25,1119.75,1120.00,1119.25,1119.50,322,1268,1590.00
06/20/2005,14:26,1119.50,1119.50,1119.00,1119.25,696,1181,1877.00
06/20/2005,14:27,1119.25,1119.75,1119.00,1119.75,792,418,1210.00
06/20/2005,14:28,1119.75,1120.00,1119.25,1119.50,515,426,941.00
06/20/2005,14:29,1119.25,1119.75,1119.25,1119.50,397,154,551.00
06/20/2005,14:30,1119.25,1119.50,1119.25,1119.25,271,86,357.00
06/20/2005,14:31,1119.25,1119.50,1119.00,1119.25,364,945,1309.00
06/20/2005,14:32,1119.50,1119.75,1119.25,1119.50,235,132,367.00
06/20/2005,14:33,1119.50,1119.50,1119.00,1119.50,228,355,583.00
06/20/2005,14:34,1119.25,1119.50,1119.25,1119.25,30,66,96.00
06/20/2005,14:35,1119.25,1119.75,1119.25,1119.50,685,42,727.00
06/20/2005,14:36,1119.50,1119.75,1119.25,1119.50,53,167,220.00
06/20/2005,14:37,1119.25,1119.75,1119.25,1119.50,289,128,417.00
06/20/2005,14:38,1119.50,1119.75,1119.50,1119.75,45,147,192.00
06/20/2005,14:39,1119.50,1119.75,1119.25,1119.75,508,261,769.00
06/20/2005,14:40,1119.50,1119.75,1119.00,1119.00,99,617,716.00
06/20/2005,14:41,1119.25,1119.25,1118.25,1118.50,781,3522,4303.00
06/20/2005,14:42,1118.50,1119.00,1118.25,1118.75,1391,625,2016.00
06/20/2005,14:43,1118.75,1118.75,1118.50,1118.75,92,74,166.00
06/20/2005,14:44,1118.50,1119.00,1118.50,1118.50,652,720,1372.00
06/20/2005,14:45,1118.75,1118.75,1118.50,1118.75,143,90,233.00
06/20/2005,14:46,1118.50,1118.75,1118.25,1118.50,346,1166,1512.00
06/20/2005,14:47,1118.50,1119.00,1118.25,1118.50,723,923,1646.00
06/20/2005,14:48,1118.50,1118.50,1118.25,1118.50,367,148,515.00
06/20/2005,14:49,1118.25,1118.75,1118.25,1118.50,396,232,628.00
06/20/2005,14:50,1118.50,1118.75,1118.50,1118.50,18,469,487.00
06/20/2005,14:51,1118.50,1118.75,1118.25,1118.50,171,203,374.00
06/20/2005,14:52,1118.50,1118.75,1118.00,1118.25,99,1656,1755.00
06/20/2005,14:53,1118.25,1118.25,1118.00,1118.25,397,663,1060.00
06/20/2005,14:54,1118.25,1118.50,1117.75,1118.00,225,1522,1747.00
06/20/2005,14:55,1117.75,1118.00,1117.50,1117.50,133,1583,1716.00
06/20/2005,14:56,1117.75,1117.75,1117.50,1117.50,208,1245,1453.00
06/20/2005,14:57,1117.50,1117.75,1117.25,1117.50,1627,453,2080.00
06/20/2005,14:58,1117.50,1117.75,1117.25,1117.50,322,875,1197.00
06/20/2005,14:59,1117.50,1117.75,1117.25,1117.50,96,1931,2027.00
06/20/2005,15:00,1117.25,1117.50,1116.75,1116.75,2137,5260,7397.00
06/20/2005,15:01,1117.00,1117.25,1116.75,1117.00,2425,2720,5145.00
06/20/2005,15:02,1117.00,1117.25,1116.75,1116.75,734,1196,1930.00
06/20/2005,15:03,1116.75,1117.00,1116.50,1116.75,271,980,1251.00
06/20/2005,15:04,1116.50,1116.75,1116.25,1116.50,619,1430,2049.00
06/20/2005,15:05,1116.50,1116.75,1116.25,1116.50,801,291,1092.00
06/20/2005,15:06,1116.50,1116.75,1116.25,1116.75,596,583,1179.00
06/20/2005,15:07,1116.50,1116.75,1116.25,1116.50,601,805,1406.00
06/20/2005,15:08,1116.50,1116.75,1116.25,1116.25,722,218,940.00
06/20/2005,15:09,1116.25,1116.50,1116.00,1116.25,1159,1285,2444.00
06/20/2005,15:10,1116.25,1116.50,1116.00,1116.00,788,1443,2231.00
06/20/2005,15:11,1116.00,1116.25,1116.00,1116.00,96,467,563.00
06/20/2005,15:12,1116.25,1116.25,1116.00,1116.00,215,73,288.00
06/20/2005,15:13,1116.25,1116.25,1116.00,1116.25,640,191,831.00
06/20/2005,15:14,1116.00,1116.50,1115.75,1116.25,1345,856,2201.00
06/20/2005,15:15,1116.25,1116.50,1115.75,1116.00,1642,1840,3482.00
06/20/2005,15:16,1116.00,1116.00,1116.00,1116.00,0,4,4.00
06/20/2005,15:31,1116.00,1116.25,1115.75,1116.00,75,213,288.00
06/20/2005,15:32,1116.25,1116.25,1116.00,1116.00,2,187,189.00
06/20/2005,15:33,1116.00,1116.25,1115.75,1116.00,73,148,221.00
06/20/2005,15:34,1116.25,1116.25,1116.00,1116.00,10,2,12.00
06/20/2005,15:35,1116.00,1116.25,1115.75,1115.75,1,235,236.00
06/20/2005,15:36,1116.00,1116.25,1116.00,1116.25,90,0,90.00
06/20/2005,15:37,1116.00,1116.25,1115.75,1116.25,185,26,211.00
06/20/2005,15:38,1116.25,1116.50,1116.25,1116.25,74,5,79.00
06/20/2005,15:39,1116.25,1116.25,1116.25,1116.25,0,35,35.00
06/20/2005,15:40,1116.00,1116.00,1116.00,1116.00,0,65,65.00
06/20/2005,15:41,1116.25,1116.50,1116.25,1116.25,100,66,166.00
06/20/2005,15:42,1116.25,1116.25,1116.25,1116.25,0,12,12.00
06/20/2005,15:43,1116.25,1116.25,1116.00,1116.00,0,6,6.00
06/20/2005,15:44,1116.25,1116.50,1116.25,1116.50,116,0,116.00
06/20/2005,15:46,1116.25,1116.25,1116.25,1116.25,0,76,76.00
06/20/2005,15:47,1116.25,1116.25,1116.25,1116.25,0,34,34.00
06/20/2005,15:48,1116.25,1116.25,1116.25,1116.25,0,3,3.00
06/20/2005,15:49,1116.25,1116.25,1116.25,1116.25,0,2,2.00
06/20/2005,15:50,1116.25,1116.25,1116.25,1116.25,0,2,2.00
06/20/2005,15:53,1116.25,1116.25,1116.25,1116.25,0,12,12.00
06/20/2005,15:54,1116.00,1116.25,1116.00,1116.25,1,1,2.00
06/20/2005,15:55,1116.25,1116.25,1116.25,1116.25,3,0,3.00
06/20/2005,15:58,1116.25,1116.25,1116.25,1116.25,102,0,102.00
06/20/2005,15:59,1116.25,1116.25,1116.25,1116.25,2,0,2.00
06/20/2005,16:00,1116.00,1116.00,1116.00,1116.00,0,31,31.00
06/20/2005,17:01,1116.25,1116.50,1116.25,1116.50,5,22,27.00
06/20/2005,17:05,1116.25,1116.25,1116.25,1116.25,0,1,1.00
06/20/2005,17:12,1116.25,1116.50,1116.25,1116.50,25,38,63.00
06/20/2005,17:13,1116.50,1116.50,1116.25,1116.50,27,28,55.00
06/20/2005,17:14,1116.50,1116.50,1116.50,1116.50,5,0,5.00
06/20/2005,17:17,1116.50,1116.50,1116.25,1116.50,24,23,47.00
06/20/2005,17:18,1116.50,1116.50,1116.50,1116.50,3,0,3.00
06/20/2005,17:19,1116.25,1116.25,1116.25,1116.25,0,20,20.00
06/20/2005,17:21,1116.25,1116.25,1116.25,1116.25,0,6,6.00
06/20/2005,17:23,1116.50,1116.50,1116.50,1116.50,3,0,3.00
06/20/2005,17:24,1116.50,1116.50,1116.50,1116.50,2,0,2.00
06/20/2005,17:26,1116.25,1116.25,1116.25,1116.25,0,12,12.00
06/20/2005,17:31,1116.25,1116.25,1116.25,1116.25,0,3,3.00
06/20/2005,17:32,1116.50,1116.50,1116.50,1116.50,1,0,1.00
06/20/2005,17:33,1116.25,1116.50,1116.25,1116.50,75,1,76.00
06/20/2005,17:35,1116.25,1116.25,1116.25,1116.25,0,1,1.00
06/20/2005,17:37,1116.50,1116.50,1116.50,1116.50,2,0,2.00
06/20/2005,17:39,1116.50,1116.50,1116.50,1116.50,1,0,1.00
06/20/2005,17:41,1116.25,1116.50,1116.25,1116.50,76,1,77.00
06/20/2005,17:42,1116.75,1116.75,1116.75,1116.75,4,0,4.00
06/20/2005,17:43,1116.50,1116.50,1116.50,1116.50,0,1,1.00
06/20/2005,17:44,1116.50,1116.50,1116.50,1116.50,0,2,2.00
06/20/2005,17:46,1116.50,1116.50,1116.50,1116.50,0,5,5.00
06/20/2005,17:47,1116.50,1116.50,1116.50,1116.50,0,5,5.00
06/20/2005,17:48,1116.50,1116.50,1116.50,1116.50,0,21,21.00
06/20/2005,17:49,1116.50,1116.50,1116.50,1116.50,0,2,2.00
06/20/2005,17:51,1116.50,1116.75,1116.50,1116.50,4,6,10.00
06/20/2005,17:54,1116.50,1116.50,1116.25,1116.25,0,51,51.00
06/20/2005,17:55,1116.50,1116.50,1116.50,1116.50,17,0,17.00
06/20/2005,17:57,1116.50,1116.50,1116.50,1116.50,1,0,1.00
06/20/2005,17:58,1116.75,1116.75,1116.75,1116.75,3,0,3.00
06/20/2005,18:01,1116.50,1116.75,1116.50,1116.75,31,1,32.00
06/20/2005,18:05,1116.50,1116.50,1116.50,1116.50,0,20,20.00
06/20/2005,18:09,1116.50,1116.50,1116.50,1116.50,0,9,9.00
06/20/2005,18:16,1116.50,1116.50,1116.50,1116.50,0,24,24.00
06/20/2005,18:23,1116.50,1116.50,1116.50,1116.50,0,23,23.00
06/20/2005,18:24,1116.50,1116.50,1116.50,1116.50,0,21,21.00
06/20/2005,18:32,1116.50,1116.50,1116.50,1116.50,0,1,1.00
06/20/2005,18:35,1116.50,1116.50,1116.50,1116.50,0,1,1.00
06/20/2005,18:38,1116.50,1116.50,1116.50,1116.50,0,2,2.00
06/20/2005,18:39,1116.25,1116.25,1116.25,1116.25,0,26,26.00
06/20/2005,18:44,1116.25,1116.25,1116.25,1116.25,0,1,1.00
06/20/2005,18:45,1116.50,1116.50,1116.50,1116.50,1,0,1.00
06/20/2005,18:46,1116.50,1116.50,1116.50,1116.50,1,0,1.00
06/20/2005,18:47,1116.50,1116.50,1116.50,1116.50,5,0,5.00
06/20/2005,18:50,1116.50,1116.50,1116.50,1116.50,1,0,1.00
06/20/2005,18:52,1116.50,1116.50,1116.50,1116.50,1,0,1.00
06/20/2005,18:53,1116.25,1116.25,1116.25,1116.25,0,1,1.00
06/20/2005,18:55,1116.25,1116.25,1116.25,1116.25,0,1,1.00
06/20/2005,18:57,1116.50,1116.50,1116.50,1116.50,7,0,7.00
06/20/2005,18:58,1116.25,1116.50,1116.25,1116.50,2,1,3.00
06/20/2005,18:59,1116.50,1116.50,1116.50,1116.50,1,0,1.00
06/20/2005,19:00,1116.50,1116.50,1116.50,1116.50,3,0,3.00
06/20/2005,19:01,1116.25,1116.25,1116.25,1116.25,0,6,6.00
06/20/2005,19:04,1116.25,1116.50,1116.25,1116.50,2,1,3.00
06/20/2005,19:11,1116.25,1116.75,1116.25,1116.75,26,35,61.00
06/20/2005,19:12,1116.75,1116.75,1116.75,1116.75,1,0,1.00
06/20/2005,19:17,1116.50,1116.50,1116.50,1116.50,0,5,5.00
06/20/2005,19:18,1116.50,1116.50,1116.50,1116.50,0,5,5.00
06/20/2005,19:19,1116.75,1116.75,1116.75,1116.75,3,0,3.00
06/20/2005,19:20,1116.75,1116.75,1116.75,1116.75,13,0,13.00
06/20/2005,19:21,1116.75,1116.75,1116.75,1116.75,31,0,31.00
06/20/2005,19:24,1116.75,1116.75,1116.75,1116.75,15,0,15.00
06/20/2005,19:29,1116.50,1116.50,1116.50,1116.50,0,45,45.00
06/20/2005,19:34,1116.25,1116.25,1116.25,1116.25,0,1,1.00
06/20/2005,19:35,1116.50,1116.50,1116.50,1116.50,5,0,5.00
06/20/2005,19:39,1116.75,1116.75,1116.75,1116.75,2,0,2.00
06/20/2005,19:43,1116.75,1116.75,1116.75,1116.75,4,0,4.00
06/20/2005,19:46,1116.75,1116.75,1116.75,1116.75,1,0,1.00
06/20/2005,19:47,1116.75,1116.75,1116.75,1116.75,1,0,1.00
06/20/2005,19:48,1116.50,1116.50,1116.50,1116.50,0,1,1.00
06/20/2005,19:49,1116.50,1116.50,1116.50,1116.50,0,4,4.00
06/20/2005,19:50,1116.50,1116.50,1116.50,1116.50,0,10,10.00
06/20/2005,19:51,1116.50,1116.50,1116.50,1116.50,0,2,2.00
06/20/2005,19:52,1116.75,1116.75,1116.75,1116.75,1,0,1.00
06/20/2005,20:01,1116.50,1116.50,1116.50,1116.50,0,6,6.00
06/20/2005,20:09,1116.75,1116.75,1116.75,1116.75,1,0,1.00
06/20/2005,20:11,1116.75,1116.75,1116.75,1116.75,10,0,10.00
06/20/2005,20:12,1116.50,1116.50,1116.50,1116.50,0,3,3.00
06/20/2005,20:21,1116.50,1116.50,1116.50,1116.50,0,10,10.00
06/20/2005,20:22,1116.50,1116.50,1116.50,1116.50,0,10,10.00
06/20/2005,20:23,1116.50,1116.50,1116.50,1116.50,0,5,5.00
06/20/2005,20:28,1116.50,1116.50,1116.50,1116.50,0,14,14.00
06/20/2005,20:32,1116.50,1116.50,1116.50,1116.50,0,2,2.00
06/20/2005,20:33,1116.50,1116.50,1116.50,1116.50,0,1,1.00
06/20/2005,20:46,1116.50,1116.50,1116.50,1116.50,0,49,49.00
06/20/2005,20:47,1116.50,1116.50,1116.50,1116.50,0,51,51.00
06/20/2005,20:48,1116.50,1116.50,1116.50,1116.50,0,6,6.00
06/20/2005,20:49,1116.50,1116.50,1116.50,1116.50,0,41,41.00
06/20/2005,20:50,1116.50,1116.50,1116.50,1116.50,0,20,20.00
06/20/2005,20:51,1116.50,1116.50,1116.50,1116.50,0,1,1.00
06/20/2005,20:52,1116.50,1116.50,1116.50,1116.50,0,1,1.00
06/20/2005,20:54,1116.50,1116.50,1116.50,1116.50,0,50,50.00
06/20/2005,20:55,1116.50,1116.50,1116.50,1116.50,0,8,8.00
06/20/2005,21:06,1116.50,1116.50,1116.50,1116.50,0,3,3.00
06/20/2005,21:11,1116.25,1116.50,1116.25,1116.50,2,3,5.00
06/20/2005,21:12,1116.50,1116.50,1116.50,1116.50,1,0,1.00
06/20/2005,21:13,1116.50,1116.50,1116.50,1116.50,1,0,1.00
06/20/2005,21:14,1116.25,1116.25,1116.25,1116.25,0,1,1.00
06/20/2005,21:24,1116.25,1116.25,1116.25,1116.25,0,6,6.00
06/20/2005,21:34,1116.25,1116.25,1116.25,1116.25,0,1,1.00
06/20/2005,21:35,1116.50,1116.50,1116.50,1116.50,30,0,30.00
06/20/2005,21:36,1116.25,1116.25,1116.25,1116.25,0,1,1.00
06/20/2005,21:37,1116.50,1116.50,1116.50,1116.50,4,0,4.00
06/20/2005,21:38,1116.50,1116.50,1116.50,1116.50,10,0,10.00
06/20/2005,21:39,1116.75,1116.75,1116.50,1116.50,1,2,3.00
06/20/2005,21:40,1116.50,1116.50,1116.50,1116.50,0,3,3.00
06/20/2005,21:41,1116.50,1116.50,1116.50,1116.50,0,1,1.00
06/20/2005,21:42,1116.50,1116.50,1116.50,1116.50,0,10,10.00
06/20/2005,21:43,1116.75,1116.75,1116.75,1116.75,1,0,1.00
06/20/2005,21:51,1116.75,1116.75,1116.50,1116.50,2,2,4.00
06/20/2005,21:54,1116.50,1116.50,1116.50,1116.50,0,4,4.00
06/20/2005,21:58,1116.50,1116.50,1116.50,1116.50,0,1,1.00
06/20/2005,22:01,1116.50,1116.50,1116.50,1116.50,0,6,6.00
06/20/2005,22:02,1116.50,1116.50,1116.50,1116.50,0,38,38.00
06/20/2005,22:09,1116.50,1116.50,1116.50,1116.50,0,6,6.00
06/20/2005,22:22,1116.50,1116.50,1116.25,1116.50,2,3,5.00
06/20/2005,22:25,1116.25,1116.50,1116.25,1116.50,2,170,172.00
06/20/2005,22:26,1116.50,1116.50,1116.50,1116.50,2,0,2.00
06/20/2005,22:28,1116.25,1116.25,1116.25,1116.25,0,7,7.00
06/20/2005,22:31,1116.25,1116.25,1116.25,1116.25,0,5,5.00
06/20/2005,22:33,1116.25,1116.25,1116.25,1116.25,0,20,20.00
06/20/2005,22:34,1116.25,1116.25,1116.25,1116.25,0,20,20.00
06/20/2005,22:35,1116.25,1116.25,1116.25,1116.25,0,1,1.00
06/20/2005,22:44,1116.50,1116.50,1116.50,1116.50,1,0,1.00
06/20/2005,22:48,1116.50,1116.50,1116.50,1116.50,3,0,3.00
06/20/2005,22:55,1116.50,1116.50,1116.50,1116.50,2,0,2.00
06/20/2005,23:01,1116.25,1116.25,1116.25,1116.25,0,6,6.00
06/20/2005,23:02,1116.25,1116.25,1116.25,1116.25,0,85,85.00
06/20/2005,23:03,1116.25,1116.25,1116.25,1116.25,0,34,34.00
06/20/2005,23:11,1116.25,1116.25,1116.25,1116.25,0,1,1.00
06/20/2005,23:15,1116.25,1116.25,1116.25,1116.25,0,1,1.00
06/20/2005,23:21,1116.50,1116.50,1116.50,1116.50,1,0,1.00
06/20/2005,23:26,1116.50,1116.50,1116.50,1116.50,5,0,5.00
06/20/2005,23:28,1116.25,1116.25,1116.25,1116.25,0,2,2.00
06/20/2005,23:36,1116.25,1116.25,1116.25,1116.25,0,4,4.00
06/20/2005,23:37,1116.50,1116.50,1116.50,1116.50,1,0,1.00
06/20/2005,23:38,1116.50,1116.50,1116.50,1116.50,2,0,2.00
06/20/2005,23:43,1116.25,1116.25,1116.25,1116.25,0,3,3.00
06/20/2005,23:45,1116.25,1116.25,1116.25,1116.25,0,2,2.00
06/20/2005,23:49,1116.25,1116.25,1116.25,1116.25,0,1,1.00
06/20/2005,23:56,1116.50,1116.50,1116.50,1116.50,1,0,1.00
06/20/2005,23:57,1116.25,1116.25,1116.25,1116.25,0,1,1.00
06/20/2005,23:59,1116.50,1116.50,1116.50,1116.50,3,0,3.00
06/21/2005,00:01,1116.25,1116.25,1116.25,1116.25,0,2,2.00
06/21/2005,00:03,1116.25,1116.25,1116.25,1116.25,0,6,6.00
06/21/2005,00:10,1116.50,1116.50,1116.50,1116.50,1,0,1.00
06/21/2005,00:11,1116.50,1116.50,1116.50,1116.50,1,0,1.00
06/21/2005,00:12,1116.25,1116.25,1116.25,1116.25,0,1,1.00
06/21/2005,00:13,1116.25,1116.50,1116.25,1116.50,15,1,16.00
06/21/2005,00:34,1116.25,1116.25,1116.25,1116.25,0,4,4.00
06/21/2005,00:37,1116.25,1116.25,1116.25,1116.25,0,5,5.00
06/21/2005,00:40,1116.50,1116.50,1116.50,1116.50,2,0,2.00
06/21/2005,00:42,1116.50,1116.50,1116.50,1116.50,1,0,1.00
06/21/2005,00:43,1116.25,1116.25,1116.25,1116.25,0,45,45.00
06/21/2005,00:44,1116.25,1116.25,1116.25,1116.25,0,1,1.00
06/21/2005,00:48,1116.25,1116.25,1116.25,1116.25,0,1,1.00
06/21/2005,00:50,1116.25,1116.25,1116.25,1116.25,0,1,1.00
06/21/2005,00:55,1116.50,1116.50,1116.50,1116.50,1,0,1.00
06/21/2005,00:56,1116.50,1116.50,1116.50,1116.50,2,0,2.00
06/21/2005,01:01,1116.50,1116.50,1116.25,1116.25,12,7,19.00
06/21/2005,01:08,1116.50,1116.50,1116.50,1116.50,1,0,1.00
06/21/2005,01:09,1116.50,1116.50,1116.50,1116.50,3,0,3.00
06/21/2005,01:11,1116.50,1116.50,1116.50,1116.50,7,0,7.00
06/21/2005,01:15,1116.25,1116.25,1116.25,1116.25,0,2,2.00
06/21/2005,01:16,1116.50,1116.50,1116.25,1116.25,4,1,5.00
06/21/2005,01:21,1116.50,1116.50,1116.50,1116.50,5,0,5.00
06/21/2005,01:23,1116.50,1116.50,1116.50,1116.50,3,0,3.00
06/21/2005,01:26,1116.50,1116.50,1116.50,1116.50,2,0,2.00
06/21/2005,01:27,1116.50,1116.50,1116.50,1116.50,5,0,5.00
06/21/2005,01:28,1116.50,1116.50,1116.50,1116.50,2,0,2.00
06/21/2005,01:31,1116.50,1116.50,1116.50,1116.50,5,0,5.00
06/21/2005,01:32,1116.50,1116.50,1116.50,1116.50,4,0,4.00
06/21/2005,01:33,1116.50,1116.50,1116.50,1116.50,15,0,15.00
06/21/2005,01:34,1116.50,1116.50,1116.50,1116.50,1,0,1.00
06/21/2005,01:35,1116.50,1116.50,1116.50,1116.50,1,0,1.00
06/21/2005,01:36,1116.50,1116.50,1116.50,1116.50,4,0,4.00
06/21/2005,01:39,1116.25,1116.50,1116.25,1116.25,4,2,6.00
06/21/2005,01:40,1116.50,1116.50,1116.50,1116.50,3,0,3.00
06/21/2005,01:42,1116.25,1116.25,1116.25,1116.25,0,1,1.00
06/21/2005,01:45,1116.50,1116.50,1116.25,1116.25,10,2,12.00
06/21/2005,01:47,1116.50,1116.50,1116.50,1116.50,1,0,1.00
06/21/2005,01:52,1116.50,1116.50,1116.50,1116.50,5,0,5.00
06/21/2005,01:53,1116.50,1116.50,1116.50,1116.50,14,0,14.00
06/21/2005,01:54,1116.50,1116.50,1116.50,1116.50,61,0,61.00
06/21/2005,01:55,1116.50,1116.50,1116.50,1116.50,3,0,3.00
06/21/2005,01:56,1116.75,1116.75,1116.75,1116.75,1,0,1.00
06/21/2005,01:57,1116.50,1116.50,1116.25,1116.50,1,31,32.00
06/21/2005,01:58,1116.50,1116.50,1116.50,1116.50,2,0,2.00
06/21/2005,02:01,1116.50,1116.75,1116.50,1116.75,60,0,60.00
06/21/2005,02:02,1116.50,1116.50,1116.50,1116.50,0,18,18.00
06/21/2005,02:03,1116.50,1116.50,1116.50,1116.50,0,69,69.00
06/21/2005,02:04,1116.50,1117.00,1116.50,1116.75,406,6,412.00
06/21/2005,02:05,1116.75,1116.75,1116.75,1116.75,0,148,148.00
06/21/2005,02:06,1116.75,1117.25,1116.75,1117.00,402,79,481.00
06/21/2005,02:07,1117.00,1117.00,1117.00,1117.00,0,30,30.00
06/21/2005,02:08,1117.00,1117.00,1117.00,1117.00,0,1,1.00
06/21/2005,02:09,1116.75,1117.00,1116.75,1117.00,4,21,25.00
06/21/2005,02:10,1116.75,1116.75,1116.75,1116.75,0,56,56.00
06/21/2005,02:12,1116.50,1116.50,1116.50,1116.50,0,1,1.00
06/21/2005,02:13,1116.50,1116.50,1116.50,1116.50,0,3,3.00
06/21/2005,02:14,1116.75,1116.75,1116.75,1116.75,10,0,10.00
06/21/2005,02:15,1116.75,1116.75,1116.75,1116.75,65,0,65.00
06/21/2005,02:16,1116.75,1116.75,1116.75,1116.75,52,0,52.00
06/21/2005,02:17,1117.00,1117.00,1116.75,1116.75,8,3,11.00
06/21/2005,02:18,1116.75,1116.75,1116.75,1116.75,0,1,1.00
06/21/2005,02:19,1116.75,1116.75,1116.75,1116.75,0,50,50.00
06/21/2005,02:21,1116.50,1116.75,1116.50,1116.75,15,3,18.00
06/21/2005,02:22,1116.75,1116.75,1116.50,1116.50,17,2,19.00
06/21/2005,02:23,1116.50,1116.50,1116.50,1116.50,0,5,5.00
06/21/2005,02:25,1116.50,1116.50,1116.50,1116.50,0,181,181.00
06/21/2005,02:26,1116.50,1116.50,1116.50,1116.50,0,9,9.00
06/21/2005,02:27,1116.50,1116.50,1116.50,1116.50,0,6,6.00
06/21/2005,02:28,1116.50,1116.50,1116.50,1116.50,0,28,28.00
06/21/2005,02:29,1116.25,1116.25,1116.25,1116.25,0,356,356.00
06/21/2005,02:30,1116.25,1116.25,1116.25,1116.25,0,61,61.00
06/21/2005,02:31,1116.50,1116.50,1116.50,1116.50,46,0,46.00
06/21/2005,02:32,1116.25,1116.25,1116.25,1116.25,0,1,1.00
06/21/2005,02:33,1116.25,1116.25,1116.25,1116.25,0,68,68.00
06/21/2005,02:35,1116.50,1116.50,1116.50,1116.50,71,0,71.00
06/21/2005,02:36,1116.50,1116.50,1116.50,1116.50,44,0,44.00
06/21/2005,02:37,1116.50,1116.50,1116.25,1116.25,30,3,33.00
06/21/2005,02:38,1116.25,1116.25,1116.25,1116.25,0,204,204.00
06/21/2005,02:39,1116.25,1116.25,1116.25,1116.25,0,54,54.00
06/21/2005,02:40,1116.25,1116.25,1116.25,1116.25,0,20,20.00
06/21/2005,02:41,1116.25,1116.50,1116.25,1116.25,3,51,54.00
06/21/2005,02:42,1116.50,1116.50,1116.25,1116.50,27,4,31.00
06/21/2005,02:43,1116.50,1116.50,1116.25,1116.50,10,1,11.00
06/21/2005,02:44,1116.50,1116.50,1116.25,1116.25,15,210,225.00
06/21/2005,02:45,1116.25,1116.50,1116.25,1116.50,1,1,2.00
06/21/2005,02:49,1116.50,1116.50,1116.50,1116.50,87,0,87.00
06/21/2005,02:50,1116.50,1116.75,1116.50,1116.75,4,0,4.00
06/21/2005,02:51,1116.75,1116.75,1116.50,1116.50,3,31,34.00
06/21/2005,02:52,1116.75,1116.75,1116.75,1116.75,20,0,20.00
06/21/2005,02:53,1116.50,1116.75,1116.50,1116.75,1,6,7.00
06/21/2005,02:56,1116.75,1116.75,1116.75,1116.75,2,0,2.00
06/21/2005,02:57,1116.75,1116.75,1116.75,1116.75,8,0,8.00
06/21/2005,02:58,1116.75,1116.75,1116.75,1116.75,15,0,15.00
06/21/2005,02:59,1116.75,1116.75,1116.75,1116.75,62,0,62.00
06/21/2005,03:00,1117.00,1117.00,1117.00,1117.00,15,0,15.00
06/21/2005,03:01,1116.75,1117.00,1116.75,1117.00,55,3,58.00
06/21/2005,03:02,1116.75,1117.00,1116.75,1117.00,64,25,89.00
06/21/2005,03:03,1117.00,1117.25,1117.00,1117.00,13,13,26.00
06/21/2005,03:05,1117.00,1117.00,1117.00,1117.00,0,39,39.00
06/21/2005,03:06,1117.00,1117.00,1116.75,1117.00,23,68,91.00
06/21/2005,03:07,1117.00,1117.00,1117.00,1117.00,13,0,13.00
06/21/2005,03:08,1117.25,1117.25,1117.25,1117.25,3,0,3.00
06/21/2005,03:10,1117.00,1117.00,1117.00,1117.00,0,24,24.00
06/21/2005,03:11,1117.25,1117.25,1117.25,1117.25,5,0,5.00
06/21/2005,03:12,1117.25,1117.25,1117.25,1117.25,18,0,18.00
06/21/2005,03:13,1117.25,1117.50,1117.25,1117.50,162,1,163.00
06/21/2005,03:14,1117.25,1117.25,1117.25,1117.25,0,32,32.00
06/21/2005,03:15,1117.25,1117.25,1117.25,1117.25,0,6,6.00
06/21/2005,03:16,1117.25,1117.50,1117.25,1117.50,7,50,57.00
06/21/2005,03:17,1117.25,1117.25,1117.25,1117.25,0,22,22.00
06/21/2005,03:18,1117.25,1117.25,1117.25,1117.25,0,11,11.00
06/21/2005,03:19,1117.25,1117.50,1117.25,1117.50,20,3,23.00
06/21/2005,03:20,1117.50,1117.50,1117.50,1117.50,65,0,65.00
06/21/2005,03:21,1117.50,1117.50,1117.50,1117.50,7,0,7.00
06/21/2005,03:23,1117.25,1117.25,1117.25,1117.25,0,6,6.00
06/21/2005,03:24,1117.50,1117.50,1117.50,1117.50,1,0,1.00
06/21/2005,03:25,1117.50,1117.50,1117.25,1117.25,24,45,69.00
06/21/2005,03:26,1117.25,1117.50,1117.25,1117.25,1,9,10.00
06/21/2005,03:27,1117.25,1117.25,1117.00,1117.25,3,53,56.00
06/21/2005,03:29,1117.25,1117.25,1117.25,1117.25,45,0,45.00
06/21/2005,03:30,1117.25,1117.25,1117.25,1117.25,5,0,5.00
06/21/2005,03:31,1117.00,1117.00,1117.00,1117.00,0,53,53.00
06/21/2005,03:32,1117.00,1117.00,1116.75,1117.00,10,258,268.00
06/21/2005,03:34,1116.75,1117.00,1116.75,1117.00,104,12,116.00
06/21/2005,03:35,1117.00,1117.00,1117.00,1117.00,4,0,4.00
06/21/2005,03:36,1116.75,1116.75,1116.75,1116.75,0,40,40.00
06/21/2005,03:37,1117.00,1117.00,1117.00,1117.00,3,0,3.00
06/21/2005,03:40,1117.00,1117.00,1117.00,1117.00,57,0,57.00
06/21/2005,03:42,1117.00,1117.00,1117.00,1117.00,7,0,7.00
06/21/2005,03:44,1117.00,1117.00,1117.00,1117.00,8,0,8.00
06/21/2005,03:45,1117.00,1117.00,1117.00,1117.00,53,0,53.00
06/21/2005,03:46,1117.00,1117.00,1117.00,1117.00,5,0,5.00
06/21/2005,03:47,1117.00,1117.00,1117.00,1117.00,10,0,10.00
06/21/2005,03:48,1117.00,1117.00,1117.00,1117.00,6,0,6.00
06/21/2005,03:49,1117.00,1117.00,1117.00,1117.00,16,0,16.00
06/21/2005,03:50,1117.00,1117.00,1117.00,1117.00,7,0,7.00
06/21/2005,03:51,1117.25,1117.25,1117.25,1117.25,3,0,3.00
06/21/2005,03:52,1117.25,1117.25,1117.25,1117.25,11,0,11.00
06/21/2005,03:53,1117.25,1117.25,1117.25,1117.25,115,0,115.00
06/21/2005,03:54,1117.25,1117.25,1117.00,1117.00,42,7,49.00
06/21/2005,03:55,1117.00,1117.00,1117.00,1117.00,0,1,1.00
06/21/2005,03:56,1117.00,1117.00,1117.00,1117.00,0,20,20.00
06/21/2005,03:57,1117.00,1117.00,1117.00,1117.00,0,20,20.00
06/21/2005,03:58,1117.00,1117.25,1117.00,1117.25,10,34,44.00
06/21/2005,03:59,1117.00,1117.00,1117.00,1117.00,0,4,4.00
06/21/2005,04:01,1117.25,1117.25,1117.25,1117.25,35,0,35.00
06/21/2005,04:02,1117.00,1117.00,1117.00,1117.00,0,31,31.00
06/21/2005,04:03,1116.75,1116.75,1116.75,1116.75,0,7,7.00
06/21/2005,04:04,1117.00,1117.00,1116.75,1116.75,2,97,99.00
06/21/2005,04:05,1116.75,1116.75,1116.50,1116.50,0,300,300.00
06/21/2005,04:06,1116.50,1116.50,1116.50,1116.50,0,14,14.00
06/21/2005,04:07,1116.50,1116.50,1116.50,1116.50,0,135,135.00
06/21/2005,04:08,1116.50,1116.50,1116.25,1116.50,13,23,36.00
06/21/2005,04:09,1116.50,1116.50,1116.50,1116.50,8,0,8.00
06/21/2005,04:10,1116.25,1116.25,1116.25,1116.25,0,13,13.00
06/21/2005,04:11,1116.25,1116.25,1116.25,1116.25,0,5,5.00
06/21/2005,04:12,1116.50,1116.50,1116.50,1116.50,5,0,5.00
06/21/2005,04:13,1116.25,1116.25,1116.25,1116.25,0,5,5.00
06/21/2005,04:16,1116.50,1116.75,1116.50,1116.50,77,1,78.00
06/21/2005,04:17,1116.50,1116.50,1116.50,1116.50,0,1,1.00
06/21/2005,04:18,1116.50,1116.50,1116.50,1116.50,0,1,1.00
06/21/2005,04:19,1116.75,1116.75,1116.75,1116.75,3,0,3.00
06/21/2005,04:20,1116.75,1116.75,1116.75,1116.75,66,0,66.00
06/21/2005,04:21,1116.75,1116.75,1116.75,1116.75,1,0,1.00
06/21/2005,04:22,1116.75,1116.75,1116.50,1116.75,46,39,85.00
06/21/2005,04:23,1116.50,1116.50,1116.50,1116.50,0,2,2.00
06/21/2005,04:24,1116.75,1116.75,1116.75,1116.75,9,0,9.00
06/21/2005,04:25,1116.75,1116.75,1116.75,1116.75,13,0,13.00
06/21/2005,04:26,1116.50,1116.50,1116.50,1116.50,0,6,6.00
06/21/2005,04:27,1116.75,1116.75,1116.75,1116.75,6,0,6.00
06/21/2005,04:28,1116.75,1116.75,1116.75,1116.75,10,0,10.00
06/21/2005,04:29,1116.75,1116.75,1116.75,1116.75,3,0,3.00
06/21/2005,04:31,1116.50,1116.50,1116.50,1116.50,0,21,21.00
06/21/2005,04:32,1116.50,1116.50,1116.50,1116.50,0,9,9.00
06/21/2005,04:33,1116.50,1116.50,1116.50,1116.50,0,3,3.00
06/21/2005,04:36,1116.50,1116.50,1116.50,1116.50,0,35,35.00
06/21/2005,04:39,1116.25,1116.25,1116.25,1116.25,0,1,1.00
06/21/2005,04:40,1116.50,1116.50,1116.50,1116.50,3,0,3.00
06/21/2005,04:41,1116.25,1116.25,1116.25,1116.25,0,3,3.00
06/21/2005,04:43,1116.50,1116.50,1116.50,1116.50,1,0,1.00
06/21/2005,04:45,1116.50,1116.50,1116.50,1116.50,5,0,5.00
06/21/2005,04:49,1116.50,1116.50,1116.50,1116.50,10,0,10.00
06/21/2005,04:50,1116.50,1116.50,1116.50,1116.50,1,0,1.00
06/21/2005,04:52,1116.50,1116.50,1116.50,1116.50,8,0,8.00
06/21/2005,04:56,1116.25,1116.25,1116.25,1116.25,0,53,53.00
06/21/2005,04:57,1116.50,1116.50,1116.50,1116.50,2,0,2.00
06/21/2005,04:59,1116.50,1116.50,1116.50,1116.50,16,0,16.00
06/21/2005,05:02,1116.50,1116.50,1116.50,1116.50,1,0,1.00
06/21/2005,05:04,1116.25,1116.25,1116.25,1116.25,0,1,1.00
06/21/2005,05:05,1116.50,1116.50,1116.25,1116.25,30,3,33.00
06/21/2005,05:07,1116.50,1116.50,1116.50,1116.50,110,0,110.00
06/21/2005,05:08,1116.75,1116.75,1116.75,1116.75,15,0,15.00
06/21/2005,05:10,1116.50,1116.50,1116.50,1116.50,0,2,2.00
06/21/2005,05:12,1116.75,1116.75,1116.75,1116.75,1,0,1.00
06/21/2005,05:19,1116.50,1116.50,1116.50,1116.50,0,1,1.00
06/21/2005,05:20,1116.50,1116.50,1116.50,1116.50,0,4,4.00
06/21/2005,05:21,1116.50,1116.50,1116.50,1116.50,0,23,23.00
06/21/2005,05:22,1116.50,1116.50,1116.50,1116.50,0,4,4.00
06/21/2005,05:23,1116.50,1116.50,1116.50,1116.50,0,36,36.00
06/21/2005,05:24,1116.50,1116.50,1116.50,1116.50,0,1,1.00
06/21/2005,05:26,1116.50,1116.50,1116.50,1116.50,0,5,5.00
06/21/2005,05:28,1116.25,1116.25,1116.25,1116.25,0,3,3.00
06/21/2005,05:29,1116.50,1116.50,1116.50,1116.50,3,0,3.00
06/21/2005,05:30,1116.50,1116.50,1116.25,1116.25,1,1,2.00
06/21/2005,05:31,1116.50,1116.50,1116.50,1116.50,4,0,4.00
06/21/2005,05:32,1116.50,1116.50,1116.50,1116.50,1,0,1.00
06/21/2005,05:33,1116.50,1116.50,1116.50,1116.50,7,0,7.00
06/21/2005,05:34,1116.75,1116.75,1116.75,1116.75,2,0,2.00
06/21/2005,05:36,1116.50,1116.75,1116.50,1116.75,2,2,4.00
06/21/2005,05:37,1116.50,1116.50,1116.50,1116.50,0,4,4.00
06/21/2005,05:38,1116.50,1116.50,1116.25,1116.25,0,485,485.00
06/21/2005,05:39,1116.25,1116.25,1116.25,1116.25,0,106,106.00
06/21/2005,05:40,1116.25,1116.25,1116.25,1116.25,0,106,106.00
06/21/2005,05:41,1116.25,1116.25,1116.25,1116.25,0,172,172.00
06/21/2005,05:42,1116.25,1116.25,1116.25,1116.25,0,71,71.00
06/21/2005,05:43,1116.25,1116.50,1116.25,1116.25,4,128,132.00
06/21/2005,05:44,1116.25,1116.25,1116.25,1116.25,0,176,176.00
06/21/2005,05:46,1116.25,1116.25,1116.00,1116.00,0,327,327.00
06/21/2005,05:47,1116.00,1116.00,1116.00,1116.00,0,13,13.00
06/21/2005,05:48,1116.00,1116.00,1116.00,1116.00,0,1,1.00
06/21/2005,05:49,1116.00,1116.00,1115.75,1115.75,0,33,33.00
06/21/2005,05:50,1116.00,1116.00,1115.75,1115.75,4,27,31.00
06/21/2005,05:51,1116.00,1116.00,1116.00,1116.00,8,0,8.00
06/21/2005,05:52,1116.00,1116.00,1116.00,1116.00,1,0,1.00
06/21/2005,05:53,1116.00,1116.00,1115.75,1115.75,1,6,7.00
06/21/2005,05:54,1115.75,1115.75,1115.75,1115.75,0,3,3.00
06/21/2005,05:55,1116.00,1116.00,1116.00,1116.00,18,0,18.00
06/21/2005,05:56,1115.75,1115.75,1115.50,1115.75,7,248,255.00
06/21/2005,05:58,1115.50,1115.50,1115.50,1115.50,0,53,53.00
06/21/2005,05:59,1115.50,1115.50,1115.25,1115.25,0,282,282.00
06/21/2005,06:00,1115.25,1115.25,1115.00,1115.25,79,105,184.00
06/21/2005,06:01,1115.25,1115.25,1115.25,1115.25,21,0,21.00
06/21/2005,06:02,1115.25,1115.25,1115.25,1115.25,8,0,8.00
06/21/2005,06:03,1115.25,1115.50,1115.25,1115.25,6,5,11.00
06/21/2005,06:04,1115.25,1115.50,1115.25,1115.50,323,3,326.00
06/21/2005,06:05,1115.50,1115.75,1115.50,1115.75,201,0,201.00
06/21/2005,06:06,1115.75,1115.75,1115.75,1115.75,26,0,26.00
06/21/2005,06:10,1115.50,1115.50,1115.50,1115.50,0,73,73.00
06/21/2005,06:11,1115.50,1115.50,1115.50,1115.50,0,4,4.00
06/21/2005,06:12,1115.50,1115.50,1115.50,1115.50,0,52,52.00
06/21/2005,06:13,1115.50,1115.75,1115.50,1115.50,2,8,10.00
06/21/2005,06:14,1115.50,1115.50,1115.50,1115.50,0,5,5.00
06/21/2005,06:15,1115.50,1115.50,1115.50,1115.50,0,8,8.00
06/21/2005,06:16,1115.50,1115.75,1115.25,1115.50,5,24,29.00
06/21/2005,06:17,1115.50,1115.50,1115.50,1115.50,1,0,1.00
06/21/2005,06:18,1115.25,1115.25,1115.25,1115.25,0,2,2.00
06/21/2005,06:19,1115.25,1115.25,1115.25,1115.25,0,2,2.00
06/21/2005,06:21,1115.25,1115.25,1115.00,1115.00,0,411,411.00
06/21/2005,06:22,1115.00,1115.25,1114.75,1115.00,7,79,86.00
06/21/2005,06:23,1114.75,1115.00,1114.75,1115.00,124,126,250.00
06/21/2005,06:24,1115.00,1115.00,1115.00,1115.00,114,0,114.00
06/21/2005,06:25,1114.75,1115.00,1114.75,1115.00,17,5,22.00
06/21/2005,06:26,1115.00,1115.25,1115.00,1115.00,2,23,25.00
06/21/2005,06:27,1115.00,1115.00,1115.00,1115.00,0,12,12.00
06/21/2005,06:28,1115.25,1115.25,1115.00,1115.00,3,44,47.00
06/21/2005,06:31,1115.25,1115.25,1115.25,1115.25,10,0,10.00
06/21/2005,06:32,1115.25,1115.25,1115.25,1115.25,1,0,1.00
06/21/2005,06:33,1115.00,1115.00,1115.00,1115.00,0,75,75.00
06/21/2005,06:34,1115.00,1115.00,1115.00,1115.00,0,2,2.00
06/21/2005,06:35,1114.75,1114.75,1114.50,1114.75,46,76,122.00
06/21/2005,06:36,1114.75,1115.00,1114.75,1115.00,12,0,12.00
06/21/2005,06:37,1115.00,1115.00,1114.75,1114.75,26,1,27.00
06/21/2005,06:38,1115.00,1115.00,1115.00,1115.00,1,0,1.00
06/21/2005,06:39,1115.00,1115.00,1115.00,1115.00,5,0,5.00
06/21/2005,06:40,1115.00,1115.00,1115.00,1115.00,3,0,3.00
06/21/2005,06:41,1114.75,1115.00,1114.75,1115.00,2,1,3.00
06/21/2005,06:42,1115.00,1115.00,1115.00,1115.00,3,0,3.00
06/21/2005,06:43,1115.00,1115.00,1115.00,1115.00,5,0,5.00
06/21/2005,06:44,1115.00,1115.00,1114.75,1114.75,1,167,168.00
06/21/2005,06:45,1114.75,1114.75,1114.75,1114.75,0,4,4.00
06/21/2005,06:47,1115.00,1115.00,1115.00,1115.00,1,0,1.00
06/21/2005,06:48,1114.75,1115.00,1114.75,1115.00,1,3,4.00
06/21/2005,06:49,1115.00,1115.00,1115.00,1115.00,6,0,6.00
06/21/2005,06:50,1115.00,1115.25,1115.00,1115.00,141,1,142.00
06/21/2005,06:51,1115.00,1115.25,1115.00,1115.25,1,5,6.00
06/21/2005,06:53,1115.00,1115.00,1115.00,1115.00,0,52,52.00
06/21/2005,06:54,1115.00,1115.00,1114.75,1115.00,2,19,21.00
06/21/2005,06:55,1115.00,1115.00,1115.00,1115.00,19,0,19.00
06/21/2005,06:56,1115.00,1115.00,1115.00,1115.00,26,0,26.00
06/21/2005,06:57,1115.00,1115.00,1115.00,1115.00,6,0,6.00
06/21/2005,06:58,1115.00,1115.00,1114.75,1115.00,78,5,83.00
06/21/2005,07:01,1115.25,1115.25,1115.25,1115.25,1,0,1.00
06/21/2005,07:02,1115.25,1115.25,1115.00,1115.25,60,1,61.00
06/21/2005,07:03,1115.25,1115.25,1115.25,1115.25,102,0,102.00
06/21/2005,07:05,1115.25,1115.25,1115.25,1115.25,31,0,31.00
06/21/2005,07:06,1115.25,1115.25,1115.25,1115.25,1,0,1.00
06/21/2005,07:07,1115.25,1115.25,1115.25,1115.25,8,0,8.00
06/21/2005,07:08,1115.25,1115.50,1115.25,1115.50,251,0,251.00
06/21/2005,07:09,1115.50,1115.50,1115.50,1115.50,10,0,10.00
06/21/2005,07:10,1115.50,1115.50,1115.25,1115.50,11,12,23.00
06/21/2005,07:12,1115.25,1115.50,1115.25,1115.50,3,1,4.00
06/21/2005,07:13,1115.50,1115.50,1115.25,1115.25,4,7,11.00
06/21/2005,07:14,1115.25,1115.50,1115.25,1115.50,122,5,127.00
06/21/2005,07:15,1115.25,1115.50,1115.25,1115.50,448,1,449.00
06/21/2005,07:16,1115.50,1115.75,1115.50,1115.50,2,3,5.00
06/21/2005,07:17,1115.50,1115.75,1115.50,1115.75,13,1,14.00
06/21/2005,07:18,1115.50,1115.50,1115.50,1115.50,0,9,9.00
06/21/2005,07:19,1115.50,1115.75,1115.50,1115.50,30,5,35.00
06/21/2005,07:20,1115.75,1115.75,1115.75,1115.75,101,0,101.00
06/21/2005,07:21,1115.50,1115.50,1115.50,1115.50,0,2,2.00
06/21/2005,07:22,1115.75,1115.75,1115.50,1115.50,21,3,24.00
06/21/2005,07:23,1115.50,1115.75,1115.50,1115.75,3,2,5.00
06/21/2005,07:24,1115.50,1115.75,1115.50,1115.75,71,100,171.00
06/21/2005,07:25,1115.50,1115.75,1115.50,1115.75,4,3,7.00
06/21/2005,07:26,1115.75,1115.75,1115.75,1115.75,14,0,14.00
06/21/2005,07:27,1115.75,1115.75,1115.75,1115.75,96,0,96.00
06/21/2005,07:29,1115.75,1115.75,1115.75,1115.75,48,0,48.00
06/21/2005,07:30,1115.50,1115.50,1115.50,1115.50,0,2,2.00
06/21/2005,07:31,1115.75,1115.75,1115.50,1115.75,10,6,16.00
06/21/2005,07:32,1115.75,1115.75,1115.50,1115.75,231,1,232.00
06/21/2005,07:33,1116.00,1116.00,1115.75,1115.75,21,4,25.00
06/21/2005,07:34,1115.75,1116.00,1115.75,1115.75,4,23,27.00
06/21/2005,07:35,1115.75,1115.75,1115.75,1115.75,0,1,1.00
06/21/2005,07:36,1115.75,1116.00,1115.75,1116.00,12,3,15.00
06/21/2005,07:37,1115.75,1115.75,1115.75,1115.75,0,1,1.00
06/21/2005,07:38,1115.75,1116.00,1115.75,1116.00,6,1,7.00
06/21/2005,07:39,1116.00,1116.00,1116.00,1116.00,512,0,512.00
06/21/2005,07:40,1116.00,1116.00,1116.00,1116.00,44,0,44.00
06/21/2005,07:41,1116.00,1116.00,1115.75,1116.00,15,1,16.00
06/21/2005,07:42,1116.00,1116.00,1116.00,1116.00,2,0,2.00
06/21/2005,07:43,1116.00,1116.00,1116.00,1116.00,18,0,18.00
06/21/2005,07:45,1116.00,1116.00,1116.00,1116.00,8,0,8.00
06/21/2005,07:46,1116.00,1116.00,1115.75,1115.75,657,3,660.00
06/21/2005,07:47,1115.75,1116.00,1115.75,1116.00,2,1,3.00
06/21/2005,07:48,1115.75,1116.00,1115.75,1116.00,1,1,2.00
06/21/2005,07:49,1116.00,1116.00,1116.00,1116.00,7,0,7.00
06/21/2005,07:50,1116.00,1116.00,1115.75,1115.75,10,3,13.00
06/21/2005,07:51,1115.75,1115.75,1115.75,1115.75,0,1,1.00
06/21/2005,07:52,1115.75,1115.75,1115.75,1115.75,0,147,147.00
06/21/2005,07:53,1115.75,1115.75,1115.75,1115.75,0,1,1.00
06/21/2005,07:54,1115.75,1116.00,1115.75,1116.00,4,10,14.00
06/21/2005,07:55,1115.75,1116.00,1115.75,1116.00,3,1,4.00
06/21/2005,07:56,1115.75,1115.75,1115.75,1115.75,0,1,1.00
06/21/2005,07:57,1115.75,1115.75,1115.75,1115.75,0,7,7.00
06/21/2005,07:58,1115.75,1115.75,1115.75,1115.75,0,190,190.00
06/21/2005,07:59,1115.75,1115.75,1115.75,1115.75,0,122,122.00
06/21/2005,08:00,1115.75,1116.25,1115.75,1116.25,596,51,647.00
06/21/2005,08:01,1116.00,1116.25,1116.00,1116.25,451,3,454.00
06/21/2005,08:02,1116.00,1116.25,1116.00,1116.25,60,102,162.00
06/21/2005,08:03,1116.00,1116.25,1116.00,1116.25,31,101,132.00
06/21/2005,08:04,1116.25,1116.25,1116.00,1116.00,36,116,152.00
06/21/2005,08:05,1116.25,1116.25,1116.25,1116.25,66,0,66.00
06/21/2005,08:06,1116.25,1116.25,1116.25,1116.25,198,0,198.00
06/21/2005,08:07,1116.25,1116.50,1116.25,1116.50,69,8,77.00
06/21/2005,08:08,1116.50,1116.75,1116.50,1116.50,354,112,466.00
06/21/2005,08:09,1116.50,1116.75,1116.25,1116.75,322,29,351.00
06/21/2005,08:10,1116.75,1116.75,1116.50,1116.50,18,9,27.00
06/21/2005,08:11,1116.75,1117.00,1116.75,1117.00,213,12,225.00
06/21/2005,08:12,1116.75,1117.00,1116.75,1117.00,9,16,25.00
06/21/2005,08:13,1117.00,1117.00,1116.75,1117.00,151,4,155.00
06/21/2005,08:14,1117.00,1117.25,1116.75,1117.00,310,259,569.00
06/21/2005,08:15,1117.25,1117.25,1117.00,1117.00,82,28,110.00
06/21/2005,08:16,1117.00,1117.00,1117.00,1117.00,0,56,56.00
06/21/2005,08:17,1117.25,1117.25,1116.75,1117.00,4,118,122.00
06/21/2005,08:18,1117.00,1117.00,1116.75,1116.75,11,6,17.00
06/21/2005,08:19,1117.00,1117.00,1116.75,1117.00,11,9,20.00
06/21/2005,08:20,1116.75,1117.00,1116.75,1116.75,2,27,29.00
06/21/2005,08:21,1117.00,1117.00,1116.75,1116.75,11,9,20.00
06/21/2005,08:22,1117.00,1117.00,1116.75,1117.00,22,26,48.00
06/21/2005,08:23,1117.00,1117.00,1116.75,1117.00,33,50,83.00
06/21/2005,08:24,1117.00,1117.00,1116.75,1117.00,7,1,8.00
06/21/2005,08:25,1117.00,1117.00,1116.75,1117.00,16,3,19.00
06/21/2005,08:26,1117.00,1117.25,1116.75,1117.00,218,26,244.00
06/21/2005,08:27,1117.00,1117.00,1116.75,1116.75,82,21,103.00
06/21/2005,08:28,1117.00,1117.00,1116.75,1117.00,31,10,41.00
06/21/2005,08:29,1117.00,1117.00,1116.50,1116.50,44,145,189.00
06/21/2005,08:30,1116.50,1117.00,1116.50,1116.50,305,466,771.00
06/21/2005,08:31,1116.75,1116.75,1116.00,1116.25,1765,2619,4384.00
06/21/2005,08:32,1116.25,1116.25,1115.75,1116.00,920,1173,2093.00
06/21/2005,08:33,1116.25,1116.50,1115.75,1116.50,1685,1476,3161.00
06/21/2005,08:34,1116.50,1117.00,1116.25,1116.75,2586,631,3217.00
06/21/2005,08:35,1116.50,1116.75,1116.50,1116.50,460,363,823.00
06/21/2005,08:36,1116.75,1117.50,1116.50,1117.00,3049,1338,4387.00
06/21/2005,08:37,1117.00,1117.75,1116.75,1117.75,1873,1012,2885.00
06/21/2005,08:38,1117.50,1118.25,1117.25,1117.50,3166,2196,5362.00
06/21/2005,08:39,1117.50,1117.75,1117.25,1117.50,1388,350,1738.00
06/21/2005,08:40,1117.50,1117.50,1117.25,1117.50,152,54,206.00
06/21/2005,08:41,1117.50,1118.00,1117.25,1117.75,1124,544,1668.00
06/21/2005,08:42,1117.75,1117.75,1117.25,1117.25,287,815,1102.00
06/21/2005,08:43,1117.25,1117.25,1116.75,1116.75,134,2521,2655.00
06/21/2005,08:44,1116.75,1117.00,1116.75,1117.00,87,27,114.00
06/21/2005,08:45,1117.00,1117.25,1116.75,1117.00,1079,596,1675.00
06/21/2005,08:46,1116.75,1117.00,1116.50,1117.00,707,2775,3482.00
06/21/2005,08:47,1116.75,1117.00,1116.50,1116.75,182,559,741.00
06/21/2005,08:48,1116.50,1116.75,1116.25,1116.25,179,1968,2147.00
06/21/2005,08:49,1116.25,1116.50,1116.00,1116.25,72,1526,1598.00
06/21/2005,08:50,1116.25,1116.25,1115.75,1115.75,180,955,1135.00
06/21/2005,08:51,1116.00,1116.00,1115.25,1115.25,221,2458,2679.00
06/21/2005,08:52,1115.25,1115.50,1115.00,1115.25,1100,2860,3960.00
06/21/2005,08:53,1115.25,1115.50,1115.25,1115.50,259,702,961.00
06/21/2005,08:54,1115.50,1115.75,1115.25,1115.75,1212,60,1272.00
06/21/2005,08:55,1115.75,1116.00,1115.25,1115.50,650,783,1433.00
06/21/2005,08:56,1115.50,1115.75,1115.00,1115.25,427,1062,1489.00
06/21/2005,08:57,1115.00,1115.25,1114.50,1115.00,1562,2755,4317.00
06/21/2005,08:58,1115.00,1115.00,1113.75,1114.00,524,6041,6565.00
06/21/2005,08:59,1114.00,1114.25,1113.25,1113.50,1545,2899,4444.00
06/21/2005,09:00,1113.50,1114.00,1113.25,1113.75,2059,330,2389.00
06/21/2005,09:01,1114.00,1114.00,1112.50,1112.50,5109,8711,13820.00
06/21/2005,09:02,1112.50,1113.25,1112.25,1113.25,2527,982,3509.00
06/21/2005,09:03,1113.25,1113.25,1112.75,1113.00,1975,1758,3733.00
06/21/2005,09:04,1113.25,1113.50,1113.00,1113.50,927,279,1206.00
06/21/2005,09:05,1113.50,1113.50,1113.25,1113.50,1073,85,1158.00
06/21/2005,09:06,1113.25,1113.75,1113.25,1113.75,809,195,1004.00
06/21/2005,09:07,1113.75,1113.75,1113.00,1113.00,1229,1763,2992.00
06/21/2005,09:08,1113.00,1113.50,1113.00,1113.50,1629,567,2196.00
06/21/2005,09:09,1113.50,1113.50,1113.25,1113.50,89,178,267.00
06/21/2005,09:10,1113.50,1113.75,1113.00,1113.25,1028,1695,2723.00
06/21/2005,09:11,1113.00,1113.50,1112.75,1113.25,2069,1142,3211.00
06/21/2005,09:12,1113.00,1113.25,1112.25,1112.50,1181,2739,3920.00
06/21/2005,09:13,1112.75,1113.25,1112.25,1113.25,2441,1354,3795.00
06/21/2005,09:14,1113.25,1113.50,1113.00,1113.25,713,343,1056.00
06/21/2005,09:15,1113.25,1113.75,1113.25,1113.50,585,1010,1595.00
06/21/2005,09:16,1113.25,1113.75,1113.25,1113.75,744,278,1022.00
06/21/2005,09:17,1113.75,1114.25,1113.75,1114.00,1787,1189,2976.00
06/21/2005,09:18,1114.00,1114.25,1113.75,1114.00,1711,363,2074.00
06/21/2005,09:19,1114.25,1114.25,1113.75,1114.00,682,439,1121.00
06/21/2005,09:20,1114.00,1114.50,1113.75,1114.00,892,763,1655.00
06/21/2005,09:21,1113.75,1114.00,1113.50,1113.75,821,640,1461.00
06/21/2005,09:22,1113.75,1114.25,1113.25,1113.75,1357,1692,3049.00
06/21/2005,09:23,1113.75,1114.00,1113.50,1113.75,146,1660,1806.00
06/21/2005,09:24,1113.75,1114.00,1113.50,1113.75,538,279,817.00
06/21/2005,09:25,1113.75,1114.00,1113.50,1114.00,322,140,462.00
06/21/2005,09:26,1114.00,1114.00,1113.50,1113.50,490,805,1295.00
06/21/2005,09:27,1113.50,1114.25,1113.50,1114.25,1337,522,1859.00
06/21/2005,09:28,1114.25,1115.00,1114.00,1115.00,3205,657,3862.00
06/21/2005,09:29,1115.00,1116.25,1114.75,1116.25,7014,1378,8392.00
06/21/2005,09:30,1116.25,1116.25,1115.75,1115.75,1456,2297,3753.00
06/21/2005,09:31,1115.75,1117.25,1115.75,1116.50,5413,3251,8664.00
06/21/2005,09:32,1116.50,1117.50,1116.25,1116.50,4841,2472,7313.00
06/21/2005,09:33,1116.50,1117.00,1116.25,1116.25,785,1077,1862.00
06/21/2005,09:34,1116.25,1116.75,1116.25,1116.25,299,1442,1741.00
06/21/2005,09:35,1116.25,1116.50,1115.50,1116.00,1452,1986,3438.00
06/21/2005,09:36,1116.00,1116.50,1115.50,1116.00,1631,1807,3438.00
06/21/2005,09:37,1116.00,1117.00,1115.75,1116.75,3300,1239,4539.00
06/21/2005,09:38,1116.75,1116.75,1116.25,1116.50,383,1046,1429.00
06/21/2005,09:39,1116.25,1116.50,1116.00,1116.25,239,625,864.00
06/21/2005,09:40,1116.25,1116.50,1116.25,1116.25,516,179,695.00
06/21/2005,09:41,1116.25,1118.50,1116.25,1118.25,7009,2557,9566.00
06/21/2005,09:42,1118.00,1118.25,1117.25,1117.25,392,2256,2648.00
06/21/2005,09:43,1117.50,1117.50,1116.75,1116.75,216,1954,2170.00
06/21/2005,09:44,1117.00,1117.00,1116.50,1116.75,149,679,828.00
06/21/2005,09:45,1116.75,1117.25,1116.50,1117.00,940,618,1558.00
06/21/2005,09:46,1117.25,1117.25,1117.00,1117.00,48,379,427.00
06/21/2005,09:47,1117.00,1117.25,1116.50,1116.75,1452,1280,2732.00
06/21/2005,09:48,1116.75,1117.00,1116.50,1116.75,282,258,540.00
06/21/2005,09:49,1116.75,1117.25,1116.75,1117.00,499,133,632.00
06/21/2005,09:50,1116.75,1117.00,1116.75,1116.75,63,582,645.00
06/21/2005,09:51,1116.50,1116.75,1116.25,1116.50,339,1018,1357.00
06/21/2005,09:52,1116.50,1116.75,1116.25,1116.25,82,616,698.00
06/21/2005,09:53,1116.25,1116.75,1116.25,1116.50,373,270,643.00
06/21/2005,09:54,1116.25,1116.75,1116.25,1116.75,332,102,434.00
06/21/2005,09:55,1116.75,1116.75,1115.75,1115.75,192,1764,1956.00
06/21/2005,09:56,1115.75,1116.50,1115.50,1116.25,1243,1494,2737.00
06/21/2005,09:57,1116.25,1116.50,1116.00,1116.25,287,108,395.00
06/21/2005,09:58,1116.25,1116.50,1116.00,1116.50,202,211,413.00
06/21/2005,09:59,1116.25,1116.50,1116.00,1116.50,171,474,645.00
06/21/2005,10:00,1116.25,1116.75,1116.25,1116.75,1205,44,1249.00
06/21/2005,10:01,1117.00,1117.00,1116.25,1116.50,889,902,1791.00
06/21/2005,10:02,1116.75,1117.25,1116.75,1117.00,973,485,1458.00
06/21/2005,10:03,1116.75,1117.00,1116.50,1116.75,170,940,1110.00
06/21/2005,10:04,1116.50,1116.75,1116.25,1116.50,12,353,365.00
06/21/2005,10:05,1116.25,1117.00,1116.25,1116.75,445,162,607.00
06/21/2005,10:06,1116.50,1116.75,1116.50,1116.50,12,571,583.00
06/21/2005,10:07,1116.50,1116.75,1116.50,1116.50,3,322,325.00
06/21/2005,10:08,1116.50,1117.25,1116.50,1117.00,1382,305,1687.00
06/21/2005,10:09,1116.75,1117.75,1116.75,1117.00,2663,1100,3763.00
06/21/2005,10:10,1117.25,1117.50,1117.00,1117.25,212,131,343.00
06/21/2005,10:11,1117.25,1117.50,1117.00,1117.50,658,225,883.00
06/21/2005,10:12,1117.50,1117.50,1117.25,1117.25,51,100,151.00
06/21/2005,10:13,1117.50,1117.50,1117.25,1117.25,27,38,65.00
06/21/2005,10:14,1117.25,1117.75,1117.25,1117.25,1034,134,1168.00
06/21/2005,10:15,1117.50,1117.50,1117.00,1117.00,34,504,538.00
06/21/2005,10:16,1117.25,1117.25,1116.75,1116.75,100,951,1051.00
06/21/2005,10:17,1116.75,1117.50,1116.50,1117.25,1166,261,1427.00
06/21/2005,10:18,1117.25,1117.50,1117.00,1117.00,15,139,154.00
06/21/2005,10:19,1117.25,1117.25,1116.75,1117.25,272,96,368.00
06/21/2005,10:20,1117.00,1117.00,1116.75,1116.75,45,125,170.00
06/21/2005,10:21,1116.75,1117.00,1116.50,1116.50,104,469,573.00
06/21/2005,10:22,1116.75,1116.75,1115.00,1115.25,1508,6048,7556.00
06/21/2005,10:23,1115.25,1116.00,1115.25,1116.00,1581,106,1687.00
06/21/2005,10:24,1116.00,1116.00,1115.50,1115.75,454,657,1111.00
06/21/2005,10:25,1115.50,1115.75,1115.00,1115.25,944,1716,2660.00
06/21/2005,10:26,1115.25,1115.50,1115.25,1115.50,139,161,300.00
06/21/2005,10:27,1115.50,1115.50,1115.00,1115.25,841,464,1305.00
06/21/2005,10:28,1115.00,1115.25,1114.75,1115.25,556,2094,2650.00
06/21/2005,10:29,1115.00,1115.25,1114.75,1114.75,505,666,1171.00
06/21/2005,10:30,1115.00,1115.25,1114.50,1114.50,352,680,1032.00
06/21/2005,10:31,1114.50,1114.75,1114.00,1114.25,1090,2985,4075.00
06/21/2005,10:32,1114.25,1115.00,1114.25,1114.75,1176,298,1474.00
06/21/2005,10:33,1114.75,1115.00,1114.50,1115.00,639,1017,1656.00
06/21/2005,10:34,1115.00,1115.00,1114.75,1115.00,244,17,261.00
06/21/2005,10:35,1115.00,1115.25,1114.50,1115.00,1319,710,2029.00
06/21/2005,10:36,1115.00,1115.25,1115.00,1115.00,24,669,693.00
06/21/2005,10:37,1115.00,1115.25,1114.75,1114.75,62,482,544.00
06/21/2005,10:38,1115.00,1115.50,1115.00,1115.25,804,405,1209.00
06/21/2005,10:39,1115.25,1115.75,1115.25,1115.75,1402,532,1934.00
06/21/2005,10:40,1115.75,1116.00,1115.50,1115.75,706,376,1082.00
06/21/2005,10:41,1115.75,1115.75,1115.25,1115.25,29,445,474.00
06/21/2005,10:42,1115.25,1115.50,1115.25,1115.50,238,17,255.00
06/21/2005,10:43,1115.25,1115.50,1115.25,1115.50,16,28,44.00
06/21/2005,10:44,1115.50,1115.75,1115.25,1115.50,164,600,764.00
06/21/2005,10:45,1115.75,1115.75,1115.50,1115.75,150,726,876.00
06/21/2005,10:46,1115.75,1116.25,1115.50,1115.50,1578,826,2404.00
06/21/2005,10:47,1115.50,1115.75,1115.25,1115.25,187,797,984.00
06/21/2005,10:48,1115.25,1115.50,1115.00,1115.00,85,1089,1174.00
06/21/2005,10:49,1115.25,1115.25,1114.75,1115.25,180,594,774.00
06/21/2005,10:50,1115.25,1116.00,1114.75,1116.00,1074,438,1512.00
06/21/2005,10:51,1116.00,1116.00,1115.50,1115.50,59,352,411.00
06/21/2005,10:52,1115.50,1115.75,1115.50,1115.50,7,24,31.00
06/21/2005,10:53,1115.75,1115.75,1115.50,1115.50,19,152,171.00
06/21/2005,10:54,1115.50,1115.50,1115.25,1115.50,36,357,393.00
06/21/2005,10:55,1115.50,1115.75,1115.25,1115.50,182,85,267.00
06/21/2005,10:56,1115.50,1115.50,1115.25,1115.50,46,8,54.00
06/21/2005,10:57,1115.50,1115.75,1115.25,1115.75,154,24,178.00
06/21/2005,10:58,1115.50,1115.75,1115.50,1115.50,18,17,35.00
06/21/2005,10:59,1115.50,1115.50,1115.25,1115.25,162,187,349.00
06/21/2005,11:00,1115.50,1115.50,1115.25,1115.50,13,10,23.00
06/21/2005,11:01,1115.50,1115.50,1115.25,1115.50,701,39,740.00
06/21/2005,11:02,1115.50,1115.75,1115.25,1115.50,481,247,728.00
06/21/2005,11:03,1115.25,1115.75,1115.25,1115.50,191,132,323.00
06/21/2005,11:04,1115.50,1115.75,1115.50,1115.75,340,1,341.00
06/21/2005,11:05,1115.50,1116.00,1115.50,1115.75,662,243,905.00
06/21/2005,11:06,1116.00,1116.25,1115.75,1116.00,834,403,1237.00
06/21/2005,11:07,1116.00,1116.25,1115.75,1115.75,160,136,296.00
06/21/2005,11:08,1115.75,1116.00,1115.75,1115.75,35,346,381.00
06/21/2005,11:09,1115.50,1115.75,1115.50,1115.75,135,36,171.00
06/21/2005,11:10,1115.50,1116.25,1115.50,1115.75,520,238,758.00
06/21/2005,11:11,1116.00,1116.00,1115.75,1116.00,315,113,428.00
06/21/2005,11:12,1116.00,1116.25,1116.00,1116.00,504,17,521.00
06/21/2005,11:13,1116.00,1116.50,1116.00,1116.25,849,510,1359.00
06/21/2005,11:14,1116.25,1116.25,1116.00,1116.25,21,198,219.00
06/21/2005,11:15,1116.00,1116.75,1116.00,1116.75,1290,49,1339.00
06/21/2005,11:16,1116.75,1117.25,1116.50,1117.00,2666,324,2990.00
06/21/2005,11:17,1117.00,1117.25,1116.75,1117.00,1150,602,1752.00
06/21/2005,11:18,1117.00,1117.00,1116.75,1117.00,203,37,240.00
06/21/2005,11:19,1116.75,1117.00,1116.50,1116.50,73,402,475.00
06/21/2005,11:20,1116.50,1117.00,1116.50,1116.75,264,155,419.00
06/21/2005,11:21,1116.75,1116.75,1116.50,1116.75,102,121,223.00
06/21/2005,11:22,1116.50,1116.75,1116.50,1116.75,5,12,17.00
06/21/2005,11:23,1116.50,1116.75,1116.25,1116.50,275,940,1215.00
06/21/2005,11:24,1116.50,1117.00,1116.50,1117.00,776,8,784.00
06/21/2005,11:25,1117.00,1117.00,1116.50,1116.75,319,641,960.00
06/21/2005,11:26,1116.50,1116.75,1116.00,1116.25,438,1139,1577.00
06/21/2005,11:27,1116.25,1116.50,1116.25,1116.50,222,40,262.00
06/21/2005,11:28,1116.25,1116.50,1116.25,1116.25,1,414,415.00
06/21/2005,11:29,1116.25,1116.25,1116.00,1116.25,205,83,288.00
06/21/2005,11:30,1116.25,1116.25,1115.75,1116.00,124,759,883.00
06/21/2005,11:31,1116.00,1116.25,1115.50,1115.75,702,635,1337.00
06/21/2005,11:32,1115.75,1115.75,1115.50,1115.75,77,50,127.00
06/21/2005,11:33,1115.75,1116.00,1115.50,1116.00,646,23,669.00
06/21/2005,11:34,1116.00,1116.00,1115.75,1115.75,107,16,123.00
06/21/2005,11:35,1115.75,1116.00,1115.75,1116.00,63,12,75.00
06/21/2005,11:36,1115.75,1116.00,1115.75,1115.75,85,34,119.00
06/21/2005,11:37,1115.75,1116.00,1115.50,1115.75,314,815,1129.00
06/21/2005,11:38,1115.75,1116.25,1115.75,1116.00,366,228,594.00
06/21/2005,11:39,1116.00,1116.50,1116.00,1116.25,519,236,755.00
06/21/2005,11:40,1116.25,1116.50,1116.00,1116.25,52,443,495.00
06/21/2005,11:41,1116.00,1116.25,1116.00,1116.25,296,22,318.00
06/21/2005,11:42,1116.50,1116.50,1116.00,1116.00,55,130,185.00
06/21/2005,11:43,1116.25,1116.50,1116.00,1116.25,207,44,251.00
06/21/2005,11:44,1116.25,1116.25,1116.00,1116.25,82,16,98.00
06/21/2005,11:45,1116.25,1116.25,1116.00,1116.00,42,291,333.00
06/21/2005,11:46,1116.00,1116.50,1115.75,1116.50,372,264,636.00
06/21/2005,11:47,1116.50,1116.50,1116.00,1116.25,15,374,389.00
06/21/2005,11:48,1116.25,1116.25,1116.00,1116.25,21,17,38.00
06/21/2005,11:49,1116.00,1116.25,1116.00,1116.25,164,9,173.00
06/21/2005,11:50,1116.25,1116.50,1116.25,1116.50,45,9,54.00
06/21/2005,11:51,1116.50,1116.50,1116.25,1116.50,201,141,342.00
06/21/2005,11:52,1116.50,1116.50,1116.25,1116.50,93,7,100.00
06/21/2005,11:53,1116.50,1117.00,1116.50,1117.00,1494,56,1550.00
06/21/2005,11:54,1117.00,1117.25,1116.75,1117.00,603,648,1251.00
06/21/2005,11:55,1117.00,1117.00,1116.75,1116.75,240,37,277.00
06/21/2005,11:56,1116.75,1117.00,1116.75,1116.75,7,514,521.00
06/21/2005,11:57,1116.75,1117.00,1116.50,1116.50,203,330,533.00
06/21/2005,11:58,1116.50,1116.75,1116.50,1116.50,391,554,945.00
06/21/2005,11:59,1116.25,1116.50,1116.25,1116.25,228,229,457.00
06/21/2005,12:00,1116.25,1116.50,1116.25,1116.25,48,35,83.00
06/21/2005,12:01,1116.25,1116.50,1116.00,1116.50,380,456,836.00
06/21/2005,12:02,1116.50,1116.50,1116.25,1116.50,183,107,290.00
06/21/2005,12:03,1116.25,1116.50,1116.25,1116.50,59,224,283.00
06/21/2005,12:04,1116.50,1116.50,1116.25,1116.25,61,101,162.00
06/21/2005,12:05,1116.25,1116.50,1116.00,1116.25,100,161,261.00
06/21/2005,12:06,1116.25,1116.50,1116.25,1116.50,175,0,175.00
06/21/2005,12:07,1116.50,1116.50,1116.25,1116.50,3,305,308.00
06/21/2005,12:08,1116.25,1116.50,1116.25,1116.50,125,6,131.00
06/21/2005,12:09,1116.50,1116.75,1116.50,1116.75,207,0,207.00
06/21/2005,12:10,1116.50,1116.75,1116.50,1116.50,416,187,603.00
06/21/2005,12:11,1116.50,1116.50,1116.00,1116.25,3,474,477.00
06/21/2005,12:12,1116.00,1116.25,1115.75,1116.00,433,839,1272.00
06/21/2005,12:13,1116.00,1116.00,1115.75,1115.75,25,120,145.00
06/21/2005,12:14,1115.75,1115.75,1115.25,1115.75,161,1459,1620.00
06/21/2005,12:15,1115.75,1116.25,1115.75,1116.25,821,51,872.00
06/21/2005,12:16,1116.25,1116.50,1116.00,1116.25,208,17,225.00
06/21/2005,12:17,1116.25,1116.25,1115.75,1116.00,60,490,550.00
06/21/2005,12:18,1115.75,1116.00,1115.50,1115.50,415,783,1198.00
06/21/2005,12:19,1115.50,1115.75,1115.50,1115.75,77,28,105.00
06/21/2005,12:20,1115.75,1116.00,1115.50,1115.75,384,320,704.00
06/21/2005,12:21,1115.75,1115.75,1115.25,1115.25,311,740,1051.00
06/21/2005,12:22,1115.25,1115.50,1114.75,1115.00,540,2257,2797.00
06/21/2005,12:23,1115.00,1115.25,1114.75,1115.00,170,671,841.00
06/21/2005,12:24,1115.00,1115.25,1114.75,1115.00,415,402,817.00
06/21/2005,12:25,1115.00,1115.50,1115.00,1115.50,570,36,606.00
06/21/2005,12:26,1115.25,1115.50,1115.25,1115.50,505,195,700.00
06/21/2005,12:27,1115.50,1116.25,1115.25,1116.00,1239,51,1290.00
06/21/2005,12:28,1116.00,1116.25,1116.00,1116.25,60,122,182.00
06/21/2005,12:29,1116.25,1116.50,1116.00,1116.25,971,84,1055.00
06/21/2005,12:30,1116.25,1116.25,1116.00,1116.00,111,50,161.00
06/21/2005,12:31,1116.00,1116.25,1116.00,1116.00,189,192,381.00
06/21/2005,12:32,1116.25,1116.25,1116.00,1116.25,269,4,273.00
06/21/2005,12:33,1116.00,1116.25,1116.00,1116.00,7,8,15.00
06/21/2005,12:34,1116.25,1116.50,1116.00,1116.25,711,342,1053.00
06/21/2005,12:35,1116.25,1116.50,1116.25,1116.25,159,35,194.00
06/21/2005,12:36,1116.25,1116.50,1116.25,1116.25,77,44,121.00
06/21/2005,12:37,1116.25,1116.50,1116.25,1116.25,8,53,61.00
06/21/2005,12:38,1116.50,1116.50,1116.25,1116.25,108,38,146.00
06/21/2005,12:39,1116.25,1116.50,1115.75,1116.00,541,1060,1601.00
06/21/2005,12:40,1116.00,1116.25,1116.00,1116.00,105,198,303.00
06/21/2005,12:41,1116.25,1116.25,1116.00,1116.25,8,47,55.00
06/21/2005,12:42,1116.25,1116.25,1115.75,1116.00,194,169,363.00
06/21/2005,12:43,1116.25,1117.25,1116.25,1117.00,4390,432,4822.00
06/21/2005,12:44,1117.00,1118.00,1117.00,1118.00,4015,526,4541.00
06/21/2005,12:45,1118.00,1118.00,1117.25,1117.50,565,1473,2038.00
06/21/2005,12:46,1117.50,1117.75,1117.25,1117.50,328,483,811.00
06/21/2005,12:47,1117.50,1117.75,1117.25,1117.25,72,285,357.00
06/21/2005,12:48,1117.25,1117.50,1117.00,1117.25,18,613,631.00
06/21/2005,12:49,1117.00,1117.50,1117.00,1117.25,527,163,690.00
06/21/2005,12:50,1117.00,1117.50,1117.00,1117.25,227,25,252.00
06/21/2005,12:51,1117.25,1117.50,1117.00,1117.25,55,196,251.00
06/21/2005,12:52,1117.25,1117.50,1117.25,1117.25,269,17,286.00
06/21/2005,12:53,1117.50,1117.50,1116.75,1116.75,214,767,981.00
06/21/2005,12:54,1117.00,1117.00,1116.75,1116.75,215,719,934.00
06/21/2005,12:55,1116.50,1116.50,1115.75,1116.25,566,2353,2919.00
06/21/2005,12:56,1116.00,1116.25,1116.00,1116.25,72,52,124.00
06/21/2005,12:57,1116.00,1116.50,1116.00,1116.25,425,709,1134.00
06/21/2005,12:58,1116.50,1116.50,1116.25,1116.50,192,14,206.00
06/21/2005,12:59,1116.50,1116.75,1116.25,1116.50,858,14,872.00
06/21/2005,13:00,1116.75,1116.75,1116.25,1116.75,538,626,1164.00
06/21/2005,13:01,1116.75,1116.75,1116.25,1116.25,69,348,417.00
06/21/2005,13:02,1116.50,1116.50,1116.25,1116.50,299,12,311.00
06/21/2005,13:03,1116.50,1117.00,1116.25,1116.75,801,334,1135.00
06/21/2005,13:04,1116.75,1116.75,1116.50,1116.50,50,77,127.00
06/21/2005,13:05,1116.75,1117.50,1116.75,1117.50,1323,140,1463.00
06/21/2005,13:06,1117.50,1117.50,1116.00,1116.25,551,1893,2444.00
06/21/2005,13:07,1116.25,1116.50,1115.50,1116.00,1267,1421,2688.00
06/21/2005,13:08,1116.00,1116.50,1116.00,1116.00,438,317,755.00
06/21/2005,13:09,1116.25,1116.75,1116.25,1116.25,837,239,1076.00
06/21/2005,13:10,1116.25,1116.50,1116.25,1116.25,17,249,266.00
06/21/2005,13:11,1116.25,1116.75,1116.25,1116.75,424,13,437.00
06/21/2005,13:12,1116.50,1116.75,1116.25,1116.50,303,231,534.00
06/21/2005,13:13,1116.50,1117.50,1116.50,1117.25,2852,182,3034.00
06/21/2005,13:14,1117.25,1117.75,1117.00,1117.50,1291,852,2143.00
06/21/2005,13:15,1117.50,1117.75,1117.00,1117.25,282,1436,1718.00
06/21/2005,13:16,1117.25,1117.50,1117.00,1117.25,154,184,338.00
06/21/2005,13:17,1117.25,1117.50,1117.00,1117.25,151,220,371.00
06/21/2005,13:18,1117.25,1117.25,1116.50,1116.50,115,812,927.00
06/21/2005,13:19,1116.75,1117.75,1116.75,1117.50,1231,247,1478.00
06/21/2005,13:20,1117.50,1117.50,1117.00,1117.25,126,96,222.00
06/21/2005,13:21,1117.25,1117.50,1117.00,1117.00,66,447,513.00
06/21/2005,13:22,1117.00,1117.25,1116.75,1117.00,141,173,314.00
06/21/2005,13:23,1117.00,1117.50,1117.00,1117.50,422,13,435.00
06/21/2005,13:24,1117.50,1117.50,1116.75,1116.75,17,328,345.00
06/21/2005,13:25,1116.75,1117.00,1116.75,1116.75,306,24,330.00
06/21/2005,13:26,1116.75,1116.75,1116.75,1116.75,0,19,19.00
06/21/2005,13:27,1117.00,1117.25,1116.50,1116.50,345,756,1101.00
06/21/2005,13:28,1116.50,1117.00,1116.50,1117.00,709,2,711.00
06/21/2005,13:29,1117.00,1117.25,1116.75,1117.00,147,182,329.00
06/21/2005,13:30,1117.00,1117.00,1116.75,1116.75,12,39,51.00
06/21/2005,13:31,1117.00,1117.00,1116.50,1116.75,25,170,195.00
06/21/2005,13:32,1116.75,1116.75,1116.25,1116.25,20,605,625.00
06/21/2005,13:33,1116.25,1116.75,1116.00,1116.50,842,548,1390.00
06/21/2005,13:34,1116.75,1117.50,1116.50,1117.50,844,105,949.00
06/21/2005,13:35,1117.50,1117.50,1116.75,1117.00,508,569,1077.00
06/21/2005,13:36,1116.75,1117.00,1116.75,1116.75,17,17,34.00
06/21/2005,13:37,1117.00,1117.25,1116.75,1117.00,459,109,568.00
06/21/2005,13:38,1117.25,1117.25,1117.00,1117.25,36,19,55.00
06/21/2005,13:39,1117.00,1117.25,1117.00,1117.25,159,26,185.00
06/21/2005,13:40,1117.25,1117.25,1117.00,1117.25,8,48,56.00
06/21/2005,13:41,1117.00,1117.50,1117.00,1117.25,322,192,514.00
06/21/2005,13:42,1117.50,1117.50,1117.00,1117.25,39,151,190.00
06/21/2005,13:43,1117.00,1117.75,1117.00,1117.50,772,876,1648.00
06/21/2005,13:44,1117.50,1117.75,1117.25,1117.50,529,345,874.00
06/21/2005,13:45,1117.25,1117.50,1117.25,1117.25,11,15,26.00
06/21/2005,13:46,1117.25,1117.50,1117.25,1117.50,384,15,399.00
06/21/2005,13:47,1117.50,1118.00,1117.50,1117.50,1018,285,1303.00
06/21/2005,13:48,1117.50,1118.25,1117.50,1117.50,1757,591,2348.00
06/21/2005,13:49,1117.50,1117.75,1117.00,1117.50,922,848,1770.00
06/21/2005,13:50,1117.75,1117.75,1117.25,1117.50,267,619,886.00
06/21/2005,13:51,1117.50,1117.75,1117.25,1117.25,116,352,468.00
06/21/2005,13:52,1117.25,1117.50,1117.00,1117.00,70,229,299.00
06/21/2005,13:53,1117.25,1117.50,1117.25,1117.50,229,36,265.00
06/21/2005,13:54,1117.25,1117.50,1116.50,1116.50,41,1452,1493.00
06/21/2005,13:55,1116.50,1117.00,1116.50,1117.00,1075,1785,2860.00
06/21/2005,13:56,1117.00,1117.00,1116.25,1116.50,409,1570,1979.00
06/21/2005,13:57,1116.25,1116.50,1116.25,1116.25,20,39,59.00
06/21/2005,13:58,1116.50,1116.50,1116.00,1116.25,388,521,909.00
06/21/2005,13:59,1116.25,1117.00,1116.25,1116.75,607,231,838.00
06/21/2005,14:00,1116.50,1116.75,1116.50,1116.75,166,50,216.00
06/21/2005,14:01,1117.00,1117.25,1116.75,1117.00,424,146,570.00
06/21/2005,14:02,1116.75,1117.25,1116.75,1117.00,149,210,359.00
06/21/2005,14:03,1117.00,1117.00,1115.75,1115.75,293,2052,2345.00
06/21/2005,14:04,1116.00,1116.00,1115.25,1115.50,1543,3779,5322.00
06/21/2005,14:05,1115.50,1116.00,1115.00,1115.25,811,2973,3784.00
06/21/2005,14:06,1115.25,1115.75,1114.75,1115.25,2809,2255,5064.00
06/21/2005,14:07,1115.25,1115.50,1115.00,1115.00,232,1439,1671.00
06/21/2005,14:08,1115.00,1115.50,1114.75,1115.25,949,1351,2300.00
06/21/2005,14:09,1115.50,1115.75,1115.00,1115.50,1232,1104,2336.00
06/21/2005,14:10,1115.50,1115.50,1114.75,1115.00,544,1578,2122.00
06/21/2005,14:11,1115.00,1115.25,1114.75,1115.25,528,451,979.00
06/21/2005,14:12,1115.25,1115.50,1114.75,1115.50,1011,595,1606.00
06/21/2005,14:13,1115.25,1115.25,1114.00,1114.25,697,2851,3548.00
06/21/2005,14:14,1114.00,1115.25,1114.00,1114.75,2035,797,2832.00
06/21/2005,14:15,1114.75,1115.00,1114.50,1115.00,284,868,1152.00
06/21/2005,14:16,1114.75,1115.25,1114.25,1114.50,1097,1923,3020.00
06/21/2005,14:17,1114.50,1114.75,1114.00,1114.25,388,2575,2963.00
06/21/2005,14:18,1114.25,1114.75,1114.00,1114.50,1423,48,1471.00
06/21/2005,14:19,1114.50,1114.75,1114.00,1114.50,385,879,1264.00
06/21/2005,14:20,1114.25,1114.25,1113.25,1113.25,1151,4063,5214.00
06/21/2005,14:21,1113.25,1114.00,1113.25,1114.00,2793,899,3692.00
06/21/2005,14:22,1114.00,1114.25,1113.75,1114.00,1092,300,1392.00
06/21/2005,14:23,1114.00,1114.50,1113.75,1114.50,921,550,1471.00
06/21/2005,14:24,1114.50,1114.50,1114.25,1114.50,736,197,933.00
06/21/2005,14:25,1114.50,1114.50,1113.75,1114.00,1267,1530,2797.00
06/21/2005,14:26,1114.25,1114.50,1113.75,1114.00,239,736,975.00
06/21/2005,14:27,1114.00,1114.75,1113.75,1114.25,915,1271,2186.00
06/21/2005,14:28,1114.50,1114.75,1113.75,1114.00,280,898,1178.00
06/21/2005,14:29,1114.00,1114.25,1113.50,1114.25,734,1422,2156.00
06/21/2005,14:30,1114.00,1114.25,1113.50,1114.25,624,1008,1632.00
06/21/2005,14:31,1114.25,1114.50,1114.00,1114.00,734,737,1471.00
06/21/2005,14:32,1114.00,1114.25,1113.50,1114.25,705,655,1360.00
06/21/2005,14:33,1114.00,1114.50,1114.00,1114.50,342,89,431.00
06/21/2005,14:34,1114.50,1114.75,1114.25,1114.25,706,315,1021.00
06/21/2005,14:35,1114.50,1114.75,1114.25,1114.50,332,236,568.00
06/21/2005,14:36,1114.50,1115.00,1114.25,1114.75,1696,481,2177.00
06/21/2005,14:37,1114.50,1115.00,1114.50,1114.75,442,222,664.00
06/21/2005,14:38,1115.00,1115.50,1114.75,1114.75,1566,809,2375.00
06/21/2005,14:39,1115.00,1115.50,1114.75,1115.25,981,237,1218.00
06/21/2005,14:40,1115.25,1116.00,1115.25,1115.75,3146,272,3418.00
06/21/2005,14:41,1115.75,1115.75,1114.50,1115.00,666,3389,4055.00
06/21/2005,14:42,1115.00,1115.50,1115.00,1115.50,507,90,597.00
06/21/2005,14:43,1115.25,1115.50,1115.00,1115.00,66,692,758.00
06/21/2005,14:44,1115.00,1115.25,1114.75,1115.00,397,168,565.00
06/21/2005,14:45,1115.00,1115.25,1114.75,1115.00,68,177,245.00
06/21/2005,14:46,1115.00,1115.00,1114.75,1114.75,115,84,199.00
06/21/2005,14:47,1114.75,1115.25,1114.50,1115.00,992,432,1424.00
06/21/2005,14:48,1115.00,1115.00,1114.50,1114.75,220,407,627.00
06/21/2005,14:49,1115.00,1115.25,1114.75,1114.75,127,414,541.00
06/21/2005,14:50,1115.00,1115.00,1114.75,1115.00,22,10,32.00
06/21/2005,14:51,1115.00,1115.25,1114.75,1115.00,502,74,576.00
06/21/2005,14:52,1115.00,1115.75,1115.00,1115.50,3329,1000,4329.00
06/21/2005,14:53,1115.50,1115.50,1115.25,1115.25,66,1125,1191.00
06/21/2005,14:54,1115.25,1115.25,1115.00,1115.00,93,527,620.00
06/21/2005,14:55,1115.00,1115.25,1114.75,1115.25,523,1820,2343.00
06/21/2005,14:56,1115.25,1115.25,1115.00,1115.00,63,396,459.00
06/21/2005,14:57,1115.25,1115.25,1115.00,1115.00,57,364,421.00
06/21/2005,14:58,1115.00,1115.25,1114.50,1114.50,150,1563,1713.00
06/21/2005,14:59,1114.50,1115.00,1114.50,1115.00,894,654,1548.00
06/21/2005,15:00,1115.00,1115.25,1114.50,1115.00,1652,1823,3475.00
06/21/2005,15:01,1115.00,1115.25,1114.75,1114.75,1281,2014,3295.00
06/21/2005,15:02,1114.75,1115.00,1114.25,1114.50,571,1708,2279.00
06/21/2005,15:03,1114.50,1114.75,1114.25,1114.50,564,517,1081.00
06/21/2005,15:04,1114.75,1115.00,1114.50,1115.00,1705,420,2125.00
06/21/2005,15:05,1115.00,1115.50,1114.75,1115.25,2618,929,3547.00
06/21/2005,15:06,1115.50,1115.50,1115.00,1115.25,703,662,1365.00
06/21/2005,15:07,1115.25,1115.50,1115.00,1115.50,1100,225,1325.00
06/21/2005,15:08,1115.50,1115.75,1115.25,1115.50,307,1121,1428.00
06/21/2005,15:09,1115.50,1115.50,1115.25,1115.25,60,75,135.00
06/21/2005,15:10,1115.50,1116.00,1115.25,1116.00,2428,156,2584.00
06/21/2005,15:11,1116.00,1116.25,1115.75,1115.75,1159,592,1751.00
06/21/2005,15:12,1116.00,1116.25,1115.75,1116.25,1116,408,1524.00
06/21/2005,15:13,1116.00,1116.50,1115.75,1116.25,1246,520,1766.00
06/21/2005,15:14,1116.25,1116.75,1116.00,1116.25,1027,992,2019.00
06/21/2005,15:15,1116.25,1117.25,1116.25,1117.00,3315,2063,5378.00
06/21/2005,15:16,1117.25,1117.25,1117.00,1117.00,65,43,108.00
06/21/2005,15:31,1117.00,1117.00,1116.75,1116.75,19,267,286.00
06/21/2005,15:32,1117.00,1117.25,1116.75,1117.00,315,74,389.00
06/21/2005,15:33,1117.00,1117.00,1116.75,1117.00,106,5,111.00
06/21/2005,15:34,1117.00,1117.25,1117.00,1117.00,23,57,80.00
06/21/2005,15:35,1117.00,1117.00,1117.00,1117.00,0,10,10.00
06/21/2005,15:36,1117.25,1117.50,1117.25,1117.50,406,5,411.00
06/21/2005,15:37,1117.25,1117.50,1117.25,1117.25,25,15,40.00
06/21/2005,15:38,1117.25,1117.50,1117.25,1117.50,1,13,14.00
06/21/2005,15:39,1117.25,1117.50,1117.25,1117.50,5,4,9.00
06/21/2005,15:40,1117.25,1117.25,1117.25,1117.25,0,11,11.00
06/21/2005,15:41,1117.25,1117.50,1117.25,1117.25,1,15,16.00
06/21/2005,15:42,1117.25,1117.25,1117.00,1117.00,0,254,254.00
06/21/2005,15:43,1117.00,1117.00,1116.75,1116.75,0,209,209.00
06/21/2005,15:44,1116.75,1117.00,1116.75,1117.00,2,113,115.00
06/21/2005,15:45,1117.00,1117.00,1116.75,1116.75,1,39,40.00
06/21/2005,15:46,1116.75,1116.75,1116.75,1116.75,0,5,5.00
06/21/2005,15:47,1117.00,1117.00,1116.75,1116.75,9,52,61.00
06/21/2005,15:48,1117.00,1117.00,1116.75,1116.75,3,56,59.00
06/21/2005,15:49,1116.75,1116.75,1116.50,1116.50,0,88,88.00
06/21/2005,15:50,1116.75,1116.75,1116.50,1116.50,5,61,66.00
06/21/2005,15:52,1116.75,1116.75,1116.75,1116.75,18,0,18.00
06/21/2005,15:53,1116.75,1116.75,1116.75,1116.75,11,0,11.00
06/21/2005,15:54,1116.75,1116.75,1116.75,1116.75,2,0,2.00
06/21/2005,15:57,1116.75,1116.75,1116.50,1116.50,3,1,4.00
06/21/2005,15:58,1116.50,1116.50,1116.50,1116.50,0,51,51.00
06/21/2005,15:59,1116.75,1116.75,1116.50,1116.75,4,10,14.00
06/21/2005,16:00,1116.75,1116.75,1116.75,1116.75,20,0,20.00
06/21/2005,17:01,1116.50,1116.50,1116.50,1116.50,0,92,92.00
06/21/2005,17:02,1116.50,1116.50,1116.50,1116.50,0,50,50.00
06/21/2005,17:04,1116.50,1116.50,1116.50,1116.50,0,1,1.00
06/21/2005,17:06,1116.50,1116.75,1116.50,1116.75,6,1,7.00
06/21/2005,17:08,1116.75,1116.75,1116.75,1116.75,1,0,1.00
06/21/2005,17:10,1116.50,1116.50,1116.50,1116.50,0,3,3.00
06/21/2005,17:12,1116.50,1116.50,1116.50,1116.50,0,4,4.00
06/21/2005,17:18,1116.50,1116.50,1116.50,1116.50,0,2,2.00
06/21/2005,17:23,1116.75,1116.75,1116.75,1116.75,1,0,1.00
06/21/2005,17:24,1116.75,1116.75,1116.75,1116.75,1,0,1.00
06/21/2005,17:26,1116.50,1116.50,1116.50,1116.50,0,148,148.00
06/21/2005,17:27,1116.50,1116.50,1116.50,1116.50,0,15,15.00
06/21/2005,17:28,1116.50,1116.50,1116.50,1116.50,0,3,3.00
06/21/2005,17:29,1116.50,1116.50,1116.50,1116.50,0,1,1.00
06/21/2005,17:30,1116.50,1116.50,1116.50,1116.50,0,1,1.00
06/21/2005,17:35,1116.50,1116.50,1116.50,1116.50,0,6,6.00
06/21/2005,17:36,1116.50,1116.50,1116.50,1116.50,0,2,2.00
06/21/2005,17:37,1116.50,1116.50,1116.50,1116.50,0,1,1.00
06/21/2005,17:38,1116.50,1116.50,1116.50,1116.50,0,1,1.00
06/21/2005,17:41,1116.50,1116.50,1116.50,1116.50,0,64,64.00
06/21/2005,17:42,1116.25,1116.25,1116.25,1116.25,0,1,1.00
06/21/2005,17:44,1116.25,1116.50,1116.25,1116.50,1,1,2.00
06/21/2005,17:46,1116.50,1116.50,1116.50,1116.50,3,0,3.00
06/21/2005,17:51,1116.25,1116.25,1116.25,1116.25,0,1,1.00
06/21/2005,17:52,1116.50,1116.50,1116.50,1116.50,1,0,1.00
06/21/2005,17:55,1116.50,1116.50,1116.50,1116.50,5,0,5.00
06/21/2005,18:00,1116.25,1116.25,1116.25,1116.25,0,15,15.00
06/21/2005,18:05,1116.25,1116.25,1116.00,1116.00,0,103,103.00
06/21/2005,18:07,1116.25,1116.25,1116.25,1116.25,4,0,4.00
06/21/2005,18:08,1116.00,1116.00,1116.00,1116.00,0,4,4.00
06/21/2005,18:12,1116.25,1116.25,1116.25,1116.25,3,0,3.00
06/21/2005,18:13,1116.25,1116.25,1116.25,1116.25,7,0,7.00
06/21/2005,18:14,1116.25,1116.25,1116.25,1116.25,5,0,5.00
06/21/2005,18:15,1116.25,1116.25,1116.25,1116.25,5,0,5.00
06/21/2005,18:16,1116.25,1116.25,1116.25,1116.25,18,0,18.00
06/21/2005,18:17,1116.25,1116.25,1116.25,1116.25,20,0,20.00
06/21/2005,18:20,1116.25,1116.25,1116.00,1116.00,1,12,13.00
06/21/2005,18:21,1116.00,1116.00,1116.00,1116.00,0,6,6.00
06/21/2005,18:23,1116.25,1116.25,1116.25,1116.25,1,0,1.00
06/21/2005,18:25,1116.00,1116.00,1116.00,1116.00,0,50,50.00
06/21/2005,18:31,1116.00,1116.00,1116.00,1116.00,0,5,5.00
06/21/2005,18:32,1116.25,1116.25,1116.00,1116.00,1,1,2.00
06/21/2005,18:41,1116.25,1116.25,1116.25,1116.25,5,0,5.00
06/21/2005,18:44,1116.25,1116.25,1116.25,1116.25,1,0,1.00
06/21/2005,18:46,1116.25,1116.25,1116.25,1116.25,5,0,5.00
06/21/2005,18:49,1116.00,1116.00,1116.00,1116.00,0,2,2.00
06/21/2005,18:57,1116.25,1116.25,1116.25,1116.25,1,0,1.00
06/21/2005,18:58,1116.25,1116.25,1116.25,1116.25,1,0,1.00
06/21/2005,19:00,1116.00,1116.00,1116.00,1116.00,0,1,1.00
06/21/2005,19:12,1116.25,1116.25,1116.25,1116.25,5,0,5.00
06/21/2005,19:13,1116.25,1116.25,1116.25,1116.25,1,0,1.00
06/21/2005,19:14,1116.25,1116.25,1116.25,1116.25,1,0,1.00
06/21/2005,19:26,1116.25,1116.25,1116.25,1116.25,50,0,50.00
06/21/2005,19:27,1116.25,1116.25,1116.25,1116.25,3,0,3.00
06/21/2005,19:28,1116.25,1116.25,1116.25,1116.25,2,0,2.00
06/21/2005,19:29,1116.00,1116.00,1116.00,1116.00,0,201,201.00
06/21/2005,19:30,1116.00,1116.00,1116.00,1116.00,0,4,4.00
06/21/2005,19:31,1116.00,1116.25,1116.00,1116.25,2,1,3.00
06/21/2005,19:32,1116.00,1116.00,1116.00,1116.00,0,31,31.00
06/21/2005,19:33,1116.00,1116.00,1115.75,1115.75,0,2,2.00
06/21/2005,19:34,1116.00,1116.00,1116.00,1116.00,9,0,9.00
06/21/2005,19:35,1116.00,1116.00,1116.00,1116.00,5,0,5.00
06/21/2005,19:37,1116.00,1116.00,1116.00,1116.00,1,0,1.00
06/21/2005,19:52,1116.25,1116.25,1116.25,1116.25,3,0,3.00
06/21/2005,19:53,1116.25,1116.25,1116.25,1116.25,20,0,20.00
06/21/2005,19:54,1116.25,1116.25,1116.25,1116.25,20,0,20.00
06/21/2005,19:56,1116.00,1116.00,1116.00,1116.00,0,10,10.00
06/21/2005,20:02,1116.25,1116.25,1116.00,1116.00,30,1,31.00
06/21/2005,20:06,1116.00,1116.00,1116.00,1116.00,0,1,1.00
06/21/2005,20:08,1116.00,1116.00,1116.00,1116.00,0,1,1.00
06/21/2005,20:09,1116.25,1116.25,1116.25,1116.25,3,0,3.00
06/21/2005,20:10,1116.25,1116.25,1116.25,1116.25,10,0,10.00
06/21/2005,20:12,1116.25,1116.25,1116.00,1116.00,4,1,5.00
06/21/2005,20:15,1116.00,1116.00,1116.00,1116.00,0,1,1.00
06/21/2005,20:23,1116.00,1116.25,1116.00,1116.25,1,1,2.00
06/21/2005,20:24,1116.25,1116.25,1116.00,1116.00,3,10,13.00
06/21/2005,20:30,1116.25,1116.25,1116.25,1116.25,1,0,1.00
06/21/2005,20:32,1116.25,1116.25,1116.25,1116.25,71,0,71.00
06/21/2005,20:34,1116.25,1116.50,1116.25,1116.25,25,1,26.00
06/21/2005,20:40,1116.25,1116.25,1116.25,1116.25,0,15,15.00
06/21/2005,20:42,1116.25,1116.25,1116.25,1116.25,0,5,5.00
06/21/2005,20:43,1116.25,1116.25,1116.25,1116.25,0,1,1.00
06/21/2005,20:45,1116.25,1116.25,1116.25,1116.25,0,1,1.00
06/21/2005,20:51,1116.25,1116.25,1116.25,1116.25,0,1,1.00
06/21/2005,20:52,1116.25,1116.25,1116.25,1116.25,0,13,13.00
06/21/2005,20:56,1116.25,1116.25,1116.25,1116.25,0,1,1.00
06/21/2005,20:57,1116.25,1116.25,1116.25,1116.25,0,3,3.00
06/21/2005,21:02,1116.50,1116.50,1116.50,1116.50,105,0,105.00
06/21/2005,21:03,1116.50,1116.50,1116.50,1116.50,1,0,1.00
06/21/2005,21:05,1116.50,1116.50,1116.50,1116.50,5,0,5.00
06/21/2005,21:08,1116.50,1116.50,1116.25,1116.25,1,1,2.00
06/21/2005,21:10,1116.25,1116.25,1116.25,1116.25,0,2,2.00
06/21/2005,21:11,1116.25,1116.25,1116.25,1116.25,0,1,1.00
06/21/2005,21:16,1116.50,1116.50,1116.50,1116.50,4,0,4.00
06/21/2005,21:17,1116.25,1116.25,1116.25,1116.25,0,1,1.00
06/21/2005,21:20,1116.50,1116.50,1116.50,1116.50,1,0,1.00
06/21/2005,21:27,1116.50,1116.50,1116.50,1116.50,2,0,2.00
06/21/2005,21:29,1116.50,1116.50,1116.50,1116.50,22,0,22.00
06/21/2005,21:30,1116.50,1116.50,1116.50,1116.50,13,0,13.00
06/21/2005,21:31,1116.50,1116.50,1116.50,1116.50,12,0,12.00
06/21/2005,21:32,1116.50,1116.50,1116.50,1116.50,90,0,90.00
06/21/2005,21:33,1116.50,1116.50,1116.50,1116.50,3,0,3.00
06/21/2005,21:35,1116.25,1116.25,1116.25,1116.25,0,2,2.00
06/21/2005,21:41,1116.50,1116.50,1116.50,1116.50,3,0,3.00
06/21/2005,21:47,1116.50,1116.50,1116.50,1116.50,1,0,1.00
06/21/2005,21:49,1116.50,1116.50,1116.50,1116.50,3,0,3.00
06/21/2005,21:50,1116.50,1116.50,1116.50,1116.50,1,0,1.00
06/21/2005,21:52,1116.50,1116.75,1116.50,1116.75,103,0,103.00
06/21/2005,21:53,1116.50,1116.50,1116.50,1116.50,0,25,25.00
06/21/2005,21:59,1116.50,1116.50,1116.50,1116.50,0,2,2.00
06/21/2005,22:01,1116.50,1116.50,1116.50,1116.50,0,1,1.00
06/21/2005,22:04,1116.50,1116.50,1116.25,1116.50,1,12,13.00
06/21/2005,22:06,1116.50,1116.50,1116.50,1116.50,5,0,5.00
06/21/2005,22:07,1116.50,1116.50,1116.25,1116.25,10,7,17.00
06/21/2005,22:08,1116.25,1116.25,1116.25,1116.25,0,2,2.00
06/21/2005,22:16,1116.50,1116.50,1116.50,1116.50,2,0,2.00
06/21/2005,22:17,1116.50,1116.50,1116.50,1116.50,2,0,2.00
06/21/2005,22:19,1116.50,1116.50,1116.50,1116.50,94,0,94.00
06/21/2005,22:24,1116.50,1116.75,1116.50,1116.75,5,0,5.00
06/21/2005,22:26,1116.75,1116.75,1116.75,1116.75,5,0,5.00
06/21/2005,22:31,1116.75,1116.75,1116.75,1116.75,47,0,47.00
06/21/2005,22:32,1116.75,1116.75,1116.75,1116.75,19,0,19.00
06/21/2005,22:33,1117.00,1117.00,1117.00,1117.00,2,0,2.00
06/21/2005,22:35,1117.00,1117.00,1117.00,1117.00,40,0,40.00
06/21/2005,22:37,1117.00,1117.00,1116.75,1116.75,20,2,22.00
06/21/2005,22:39,1116.75,1116.75,1116.75,1116.75,0,5,5.00
06/21/2005,22:40,1116.75,1116.75,1116.75,1116.75,0,6,6.00
06/21/2005,22:41,1116.75,1116.75,1116.75,1116.75,0,2,2.00
06/21/2005,22:44,1117.00,1117.00,1117.00,1117.00,24,0,24.00
06/21/2005,22:48,1117.00,1117.00,1117.00,1117.00,15,0,15.00
06/21/2005,22:51,1117.00,1117.00,1117.00,1117.00,1,0,1.00
06/21/2005,22:58,1117.00,1117.00,1117.00,1117.00,102,0,102.00
06/21/2005,23:00,1117.25,1117.25,1117.25,1117.25,44,0,44.00
06/21/2005,23:01,1117.25,1117.25,1117.25,1117.25,4,0,4.00
06/21/2005,23:02,1117.25,1117.25,1117.00,1117.00,30,2,32.00
06/21/2005,23:05,1117.00,1117.00,1116.75,1116.75,0,111,111.00
06/21/2005,23:06,1116.75,1117.25,1116.75,1117.25,16,6,22.00
06/21/2005,23:07,1117.00,1117.00,1117.00,1117.00,0,20,20.00
06/21/2005,23:08,1117.00,1117.00,1116.75,1116.75,0,22,22.00
06/21/2005,23:09,1117.00,1117.00,1117.00,1117.00,11,0,11.00
06/21/2005,23:10,1117.00,1117.00,1117.00,1117.00,4,0,4.00
06/21/2005,23:13,1117.00,1117.00,1117.00,1117.00,5,0,5.00
06/21/2005,23:14,1117.00,1117.00,1117.00,1117.00,1,0,1.00
06/21/2005,23:16,1117.00,1117.00,1116.75,1116.75,1,1,2.00
06/21/2005,23:18,1117.00,1117.00,1117.00,1117.00,2,0,2.00
06/21/2005,23:20,1117.00,1117.00,1117.00,1117.00,5,0,5.00
06/21/2005,23:22,1117.00,1117.00,1117.00,1117.00,5,0,5.00
06/21/2005,23:24,1117.00,1117.00,1117.00,1117.00,1,0,1.00
06/21/2005,23:26,1117.00,1117.00,1117.00,1117.00,7,0,7.00
06/21/2005,23:28,1117.00,1117.00,1117.00,1117.00,1,0,1.00
06/21/2005,23:29,1117.25,1117.25,1117.25,1117.25,10,0,10.00
06/21/2005,23:30,1117.00,1117.00,1117.00,1117.00,0,4,4.00
06/21/2005,23:31,1117.00,1117.00,1116.75,1116.75,0,18,18.00
06/21/2005,23:35,1117.00,1117.00,1117.00,1117.00,1,0,1.00
06/21/2005,23:37,1117.00,1117.00,1117.00,1117.00,6,0,6.00
06/21/2005,23:46,1117.00,1117.00,1117.00,1117.00,4,0,4.00
06/21/2005,23:47,1116.75,1116.75,1116.75,1116.75,0,1,1.00
06/21/2005,23:48,1117.00,1117.00,1117.00,1117.00,6,0,6.00
06/21/2005,23:55,1117.00,1117.00,1117.00,1117.00,2,0,2.00
06/21/2005,23:56,1117.25,1117.25,1117.25,1117.25,4,0,4.00
06/22/2005,00:01,1116.75,1116.75,1116.75,1116.75,0,1,1.00
06/22/2005,00:13,1117.00,1117.00,1117.00,1117.00,4,0,4.00
06/22/2005,00:18,1117.00,1117.00,1117.00,1117.00,6,0,6.00
06/22/2005,00:22,1117.00,1117.00,1117.00,1117.00,2,0,2.00
06/22/2005,00:26,1117.25,1117.25,1117.25,1117.25,97,0,97.00
06/22/2005,00:28,1117.25,1117.25,1117.25,1117.25,2,0,2.00
06/22/2005,00:34,1117.50,1117.50,1117.25,1117.25,2,1,3.00
06/22/2005,00:35,1117.25,1117.50,1117.25,1117.50,124,2,126.00
06/22/2005,00:36,1117.50,1117.50,1117.50,1117.50,1,0,1.00
06/22/2005,00:37,1117.50,1117.75,1117.25,1117.25,31,109,140.00
06/22/2005,00:38,1117.25,1117.25,1117.25,1117.25,0,27,27.00
06/22/2005,00:39,1117.25,1117.50,1117.25,1117.50,163,16,179.00
06/22/2005,00:40,1117.75,1117.75,1117.75,1117.75,15,0,15.00
06/22/2005,00:41,1117.75,1117.75,1117.50,1117.50,8,31,39.00
06/22/2005,00:42,1117.75,1117.75,1117.75,1117.75,2,0,2.00
06/22/2005,00:43,1117.50,1117.50,1117.50,1117.50,0,5,5.00
06/22/2005,00:44,1117.50,1117.50,1117.50,1117.50,0,1,1.00
06/22/2005,00:46,1117.50,1117.50,1117.50,1117.50,0,7,7.00
06/22/2005,00:48,1117.50,1117.50,1117.50,1117.50,0,1,1.00
06/22/2005,00:50,1117.50,1117.50,1117.50,1117.50,0,4,4.00
06/22/2005,01:01,1117.50,1117.75,1117.50,1117.75,1,10,11.00
06/22/2005,01:02,1117.50,1117.50,1117.50,1117.50,0,10,10.00
06/22/2005,01:03,1117.50,1117.50,1117.50,1117.50,0,8,8.00
06/22/2005,01:04,1117.50,1117.50,1117.50,1117.50,0,33,33.00
06/22/2005,01:05,1117.50,1117.50,1117.50,1117.50,0,5,5.00
06/22/2005,01:06,1117.50,1117.50,1117.25,1117.25,0,71,71.00
06/22/2005,01:07,1117.50,1117.50,1117.50,1117.50,2,0,2.00
06/22/2005,01:08,1117.50,1117.50,1117.50,1117.50,1,0,1.00
06/22/2005,01:09,1117.50,1117.75,1117.25,1117.75,98,2,100.00
06/22/2005,01:10,1117.75,1117.75,1117.75,1117.75,6,0,6.00
06/22/2005,01:11,1117.75,1117.75,1117.75,1117.75,9,0,9.00
06/22/2005,01:14,1117.50,1117.75,1117.50,1117.75,1,2,3.00
06/22/2005,01:18,1117.50,1117.50,1117.50,1117.50,0,1,1.00
06/22/2005,01:20,1117.50,1117.50,1117.50,1117.50,0,1,1.00
06/22/2005,01:21,1117.50,1117.50,1117.50,1117.50,0,11,11.00
06/22/2005,01:23,1117.50,1117.50,1117.50,1117.50,0,21,21.00
06/22/2005,01:24,1117.75,1117.75,1117.75,1117.75,1,0,1.00
06/22/2005,01:27,1117.75,1117.75,1117.75,1117.75,20,0,20.00
06/22/2005,01:30,1117.50,1117.50,1117.50,1117.50,0,1,1.00
06/22/2005,01:31,1117.50,1117.75,1117.50,1117.75,4,1,5.00
06/22/2005,01:33,1117.50,1117.50,1117.50,1117.50,0,18,18.00
06/22/2005,01:34,1117.50,1117.75,1117.50,1117.50,1,6,7.00
06/22/2005,01:37,1117.75,1117.75,1117.50,1117.50,1,1,2.00
06/22/2005,01:38,1117.75,1117.75,1117.75,1117.75,5,0,5.00
06/22/2005,01:39,1117.50,1117.50,1117.50,1117.50,0,10,10.00
06/22/2005,01:41,1117.50,1117.50,1117.50,1117.50,0,7,7.00
06/22/2005,01:43,1117.50,1117.50,1117.50,1117.50,0,12,12.00
06/22/2005,01:44,1117.50,1117.50,1117.50,1117.50,0,54,54.00
06/22/2005,01:46,1117.50,1117.75,1117.50,1117.50,10,3,13.00
06/22/2005,01:47,1117.50,1117.75,1117.50,1117.50,5,6,11.00
06/22/2005,01:50,1117.50,1117.50,1117.50,1117.50,0,1,1.00
06/22/2005,01:52,1117.50,1117.50,1117.50,1117.50,0,10,10.00
06/22/2005,01:53,1117.75,1117.75,1117.75,1117.75,2,0,2.00
06/22/2005,01:56,1117.50,1117.50,1117.50,1117.50,0,10,10.00
06/22/2005,01:57,1117.50,1117.50,1117.50,1117.50,0,2,2.00
06/22/2005,02:00,1117.50,1117.50,1117.50,1117.50,0,1,1.00
06/22/2005,02:01,1117.75,1117.75,1117.50,1117.50,10,35,45.00
06/22/2005,02:02,1117.50,1117.75,1117.50,1117.50,1,3,4.00
06/22/2005,02:03,1117.50,1117.75,1117.50,1117.75,46,6,52.00
06/22/2005,02:04,1117.75,1118.00,1117.50,1118.00,85,6,91.00
06/22/2005,02:05,1118.00,1118.00,1117.75,1118.00,20,1,21.00
06/22/2005,02:06,1117.75,1117.75,1117.75,1117.75,0,47,47.00
06/22/2005,02:07,1117.75,1117.75,1117.75,1117.75,0,9,9.00
06/22/2005,02:09,1117.50,1117.50,1117.50,1117.50,0,12,12.00
06/22/2005,02:10,1117.50,1117.50,1117.50,1117.50,0,2,2.00
06/22/2005,02:11,1117.75,1117.75,1117.75,1117.75,1,0,1.00
06/22/2005,02:12,1117.50,1117.50,1117.50,1117.50,0,50,50.00
06/22/2005,02:13,1117.50,1117.50,1117.50,1117.50,0,104,104.00
06/22/2005,02:14,1117.50,1117.50,1117.50,1117.50,0,72,72.00
06/22/2005,02:15,1117.50,1117.50,1117.50,1117.50,0,5,5.00
06/22/2005,02:16,1117.50,1117.50,1117.25,1117.25,0,209,209.00
06/22/2005,02:17,1117.25,1117.25,1117.00,1117.00,0,191,191.00
06/22/2005,02:18,1117.00,1117.00,1116.50,1116.50,0,140,140.00
06/22/2005,02:19,1117.00,1117.00,1116.50,1116.50,1,22,23.00
06/22/2005,02:20,1116.75,1116.75,1116.75,1116.75,76,0,76.00
06/22/2005,02:21,1116.75,1116.75,1116.50,1116.50,1,50,51.00
06/22/2005,02:22,1116.50,1116.50,1116.50,1116.50,0,79,79.00
06/22/2005,02:23,1116.50,1116.50,1116.50,1116.50,0,5,5.00
06/22/2005,02:24,1116.50,1116.50,1116.25,1116.25,100,181,281.00
06/22/2005,02:25,1116.50,1116.50,1116.50,1116.50,76,0,76.00
06/22/2005,02:26,1116.50,1116.50,1116.50,1116.50,15,0,15.00
06/22/2005,02:27,1116.50,1116.50,1116.50,1116.50,16,0,16.00
06/22/2005,02:28,1116.50,1116.75,1116.50,1116.50,29,20,49.00
06/22/2005,02:30,1116.50,1116.75,1116.50,1116.75,3,11,14.00
06/22/2005,02:31,1116.75,1116.75,1116.75,1116.75,36,0,36.00
06/22/2005,02:32,1116.75,1117.00,1116.75,1116.75,27,5,32.00
06/22/2005,02:33,1116.75,1116.75,1116.75,1116.75,0,10,10.00
06/22/2005,02:35,1116.75,1116.75,1116.75,1116.75,0,3,3.00
06/22/2005,02:38,1116.75,1117.00,1116.75,1117.00,1,8,9.00
06/22/2005,02:39,1116.75,1116.75,1116.75,1116.75,0,22,22.00
06/22/2005,02:42,1117.00,1117.00,1117.00,1117.00,73,0,73.00
06/22/2005,02:43,1117.25,1117.25,1117.00,1117.25,4,1,5.00
06/22/2005,02:44,1117.25,1117.25,1117.25,1117.25,62,0,62.00
06/22/2005,02:45,1117.25,1117.25,1117.00,1117.00,8,3,11.00
06/22/2005,02:46,1117.25,1117.50,1117.00,1117.00,2,64,66.00
06/22/2005,02:47,1117.00,1117.00,1116.75,1116.75,0,65,65.00
06/22/2005,02:49,1117.00,1117.25,1117.00,1117.25,13,0,13.00
06/22/2005,02:52,1117.25,1117.25,1117.25,1117.25,12,0,12.00
06/22/2005,02:54,1117.00,1117.00,1117.00,1117.00,0,3,3.00
06/22/2005,02:55,1117.00,1117.00,1117.00,1117.00,0,1,1.00
06/22/2005,02:59,1117.25,1117.25,1117.25,1117.25,68,0,68.00
06/22/2005,03:00,1117.25,1117.25,1117.25,1117.25,1,0,1.00
06/22/2005,03:02,1117.25,1117.25,1117.25,1117.25,3,0,3.00
06/22/2005,03:05,1117.25,1117.25,1117.25,1117.25,30,0,30.00
06/22/2005,03:06,1117.25,1117.25,1117.25,1117.25,6,0,6.00
06/22/2005,03:09,1117.50,1117.50,1117.50,1117.50,3,0,3.00
06/22/2005,03:10,1117.25,1117.25,1117.25,1117.25,0,4,4.00
06/22/2005,03:11,1117.25,1117.25,1117.00,1117.00,0,128,128.00
06/22/2005,03:12,1117.00,1117.00,1117.00,1117.00,0,40,40.00
06/22/2005,03:13,1117.00,1117.00,1117.00,1117.00,0,40,40.00
06/22/2005,03:14,1117.00,1117.00,1117.00,1117.00,0,10,10.00
06/22/2005,03:16,1117.00,1117.00,1116.75,1116.75,0,70,70.00
06/22/2005,03:17,1116.75,1117.00,1116.75,1117.00,73,10,83.00
06/22/2005,03:18,1117.00,1117.00,1117.00,1117.00,3,0,3.00
06/22/2005,03:20,1117.00,1117.00,1117.00,1117.00,24,0,24.00
06/22/2005,03:21,1117.00,1117.00,1117.00,1117.00,1,0,1.00
06/22/2005,03:22,1117.00,1117.00,1117.00,1117.00,1,0,1.00
06/22/2005,03:23,1117.00,1117.00,1117.00,1117.00,1,0,1.00
06/22/2005,03:25,1117.25,1117.25,1117.25,1117.25,3,0,3.00
06/22/2005,03:27,1117.25,1117.25,1117.25,1117.25,6,0,6.00
06/22/2005,03:28,1117.25,1117.25,1117.25,1117.25,1,0,1.00
06/22/2005,03:29,1117.00,1117.00,1117.00,1117.00,0,50,50.00
06/22/2005,03:30,1117.25,1117.25,1117.25,1117.25,187,0,187.00
06/22/2005,03:31,1117.50,1117.50,1117.25,1117.50,7,1,8.00
06/22/2005,03:32,1117.25,1117.50,1117.25,1117.50,3,1,4.00
06/22/2005,03:33,1117.50,1117.50,1117.50,1117.50,1,0,1.00
06/22/2005,03:34,1117.50,1117.50,1117.50,1117.50,175,0,175.00
06/22/2005,03:35,1117.50,1117.50,1117.50,1117.50,108,0,108.00
06/22/2005,03:36,1117.50,1117.50,1117.50,1117.50,11,0,11.00
06/22/2005,03:37,1117.50,1117.75,1117.50,1117.75,31,0,31.00
06/22/2005,03:38,1117.50,1117.50,1117.50,1117.50,0,1,1.00
06/22/2005,03:39,1117.75,1117.75,1117.75,1117.75,24,0,24.00
06/22/2005,03:40,1117.50,1117.75,1117.50,1117.75,30,1,31.00
06/22/2005,03:42,1117.50,1117.50,1117.50,1117.50,0,16,16.00
06/22/2005,03:43,1117.50,1117.50,1117.50,1117.50,0,71,71.00
06/22/2005,03:44,1117.50,1117.75,1117.50,1117.75,40,11,51.00
06/22/2005,03:45,1117.75,1117.75,1117.75,1117.75,59,0,59.00
06/22/2005,03:50,1117.50,1117.50,1117.50,1117.50,0,127,127.00
06/22/2005,03:51,1117.50,1117.50,1117.50,1117.50,0,26,26.00
06/22/2005,03:52,1117.50,1117.50,1117.50,1117.50,0,1,1.00
06/22/2005,03:53,1117.50,1117.50,1117.25,1117.25,0,4,4.00
06/22/2005,03:55,1117.25,1117.25,1117.25,1117.25,0,300,300.00
06/22/2005,03:56,1117.25,1117.25,1117.00,1117.00,0,5,5.00
06/22/2005,04:00,1117.25,1117.50,1117.25,1117.50,12,0,12.00
06/22/2005,04:01,1117.50,1117.50,1117.50,1117.50,199,0,199.00
06/22/2005,04:02,1117.50,1117.75,1117.50,1117.75,236,0,236.00
06/22/2005,04:03,1117.50,1117.75,1117.50,1117.75,45,2,47.00
06/22/2005,04:04,1117.75,1117.75,1117.75,1117.75,8,0,8.00
06/22/2005,04:05,1117.75,1117.75,1117.75,1117.75,12,0,12.00
06/22/2005,04:06,1117.75,1117.75,1117.75,1117.75,3,0,3.00
06/22/2005,04:07,1117.75,1117.75,1117.75,1117.75,5,0,5.00
06/22/2005,04:08,1117.75,1117.75,1117.75,1117.75,5,0,5.00
06/22/2005,04:12,1117.50,1117.75,1117.50,1117.75,3,2,5.00
06/22/2005,04:14,1117.75,1117.75,1117.75,1117.75,117,0,117.00
06/22/2005,04:15,1118.00,1118.00,1118.00,1118.00,10,0,10.00
06/22/2005,04:16,1117.75,1117.75,1117.75,1117.75,0,17,17.00
06/22/2005,04:17,1117.75,1118.00,1117.75,1118.00,263,32,295.00
06/22/2005,04:18,1118.25,1118.25,1118.00,1118.00,42,5,47.00
06/22/2005,04:19,1118.25,1118.50,1118.25,1118.50,413,0,413.00
06/22/2005,04:20,1118.50,1119.00,1118.50,1119.00,442,5,447.00
06/22/2005,04:21,1118.75,1119.00,1118.75,1118.75,112,153,265.00
06/22/2005,04:22,1119.00,1119.00,1118.75,1118.75,22,5,27.00
06/22/2005,04:23,1118.75,1119.00,1118.75,1119.00,95,10,105.00
06/22/2005,04:24,1119.00,1119.25,1118.75,1119.00,229,51,280.00
06/22/2005,04:25,1119.25,1119.25,1119.00,1119.00,12,8,20.00
06/22/2005,04:26,1119.00,1119.25,1119.00,1119.25,3,2,5.00
06/22/2005,04:27,1119.25,1119.50,1119.25,1119.25,191,124,315.00
06/22/2005,04:28,1119.25,1119.75,1119.25,1119.75,261,6,267.00
06/22/2005,04:29,1119.75,1119.75,1119.50,1119.75,298,1,299.00
06/22/2005,04:30,1119.50,1119.75,1119.50,1119.75,82,15,97.00
06/22/2005,04:31,1119.75,1119.75,1119.50,1119.50,30,26,56.00
06/22/2005,04:32,1119.50,1119.75,1119.50,1119.75,1,118,119.00
06/22/2005,04:33,1119.75,1119.75,1119.75,1119.75,139,0,139.00
06/22/2005,04:34,1119.75,1120.25,1119.50,1120.25,353,76,429.00
06/22/2005,04:35,1120.00,1120.00,1120.00,1120.00,0,126,126.00
06/22/2005,04:36,1120.00,1120.00,1119.75,1120.00,64,50,114.00
06/22/2005,04:37,1120.00,1120.25,1120.00,1120.25,34,0,34.00
06/22/2005,04:38,1120.25,1120.75,1120.25,1120.75,317,13,330.00
06/22/2005,04:39,1120.50,1120.50,1120.50,1120.50,0,327,327.00
06/22/2005,04:40,1120.25,1120.50,1120.25,1120.25,8,41,49.00
06/22/2005,04:41,1120.25,1120.50,1120.25,1120.50,2,58,60.00
06/22/2005,04:42,1120.25,1120.25,1120.25,1120.25,0,66,66.00
06/22/2005,04:43,1120.25,1120.25,1120.25,1120.25,0,7,7.00
06/22/2005,04:44,1120.25,1120.25,1120.00,1120.00,0,3,3.00
06/22/2005,04:45,1120.00,1120.25,1120.00,1120.25,1,3,4.00
06/22/2005,04:46,1120.25,1120.25,1120.25,1120.25,136,0,136.00
06/22/2005,04:47,1120.50,1120.50,1120.25,1120.25,135,101,236.00
06/22/2005,04:48,1120.50,1120.50,1120.50,1120.50,1,0,1.00
06/22/2005,04:49,1120.25,1120.50,1120.25,1120.50,6,37,43.00
06/22/2005,04:50,1120.25,1120.25,1120.25,1120.25,0,13,13.00
06/22/2005,04:51,1120.25,1120.25,1120.00,1120.25,5,65,70.00
06/22/2005,04:52,1120.00,1120.25,1120.00,1120.00,2,41,43.00
06/22/2005,04:53,1120.00,1120.00,1120.00,1120.00,0,36,36.00
06/22/2005,04:55,1120.00,1120.00,1120.00,1120.00,0,12,12.00
06/22/2005,04:56,1120.00,1120.25,1120.00,1120.25,1,1,2.00
06/22/2005,04:57,1120.25,1120.25,1120.00,1120.00,2,37,39.00
06/22/2005,04:58,1119.75,1119.75,1119.50,1119.50,0,88,88.00
06/22/2005,04:59,1119.50,1119.75,1119.50,1119.75,36,242,278.00
06/22/2005,05:00,1119.75,1119.75,1119.75,1119.75,9,0,9.00
06/22/2005,05:01,1119.75,1119.75,1119.50,1119.50,45,11,56.00
06/22/2005,05:02,1119.75,1119.75,1119.75,1119.75,1,0,1.00
06/22/2005,05:03,1120.00,1120.00,1120.00,1120.00,231,0,231.00
06/22/2005,05:04,1120.00,1120.00,1120.00,1120.00,2,0,2.00
06/22/2005,05:05,1120.00,1120.00,1120.00,1120.00,10,0,10.00
06/22/2005,05:06,1120.00,1120.00,1120.00,1120.00,4,0,4.00
06/22/2005,05:07,1120.00,1120.00,1120.00,1120.00,6,0,6.00
06/22/2005,05:08,1119.75,1119.75,1119.75,1119.75,0,16,16.00
06/22/2005,05:09,1119.75,1119.75,1119.75,1119.75,0,9,9.00
06/22/2005,05:10,1119.50,1119.50,1119.50,1119.50,0,3,3.00
06/22/2005,05:12,1119.50,1119.50,1119.50,1119.50,0,119,119.00
06/22/2005,05:13,1119.50,1119.75,1119.50,1119.75,55,3,58.00
06/22/2005,05:14,1119.75,1119.75,1119.75,1119.75,4,0,4.00
06/22/2005,05:15,1119.75,1119.75,1119.75,1119.75,3,0,3.00
06/22/2005,05:16,1119.75,1119.75,1119.75,1119.75,8,0,8.00
06/22/2005,05:17,1119.75,1119.75,1119.50,1119.75,7,27,34.00
06/22/2005,05:19,1119.75,1119.75,1119.75,1119.75,20,0,20.00
06/22/2005,05:20,1119.75,1120.00,1119.75,1119.75,29,1,30.00
06/22/2005,05:21,1119.75,1119.75,1119.75,1119.75,0,5,5.00
06/22/2005,05:23,1120.00,1120.00,1119.75,1120.00,56,1,57.00
06/22/2005,05:24,1120.00,1120.25,1120.00,1120.25,148,0,148.00
06/22/2005,05:25,1120.25,1120.25,1120.25,1120.25,1,0,1.00
06/22/2005,05:26,1120.00,1120.00,1120.00,1120.00,0,26,26.00
06/22/2005,05:27,1120.00,1120.00,1120.00,1120.00,0,7,7.00
06/22/2005,05:28,1120.00,1120.00,1120.00,1120.00,0,1,1.00
06/22/2005,05:29,1120.00,1120.00,1120.00,1120.00,0,38,38.00
06/22/2005,05:30,1120.00,1120.00,1119.75,1119.75,0,7,7.00
06/22/2005,05:31,1119.75,1119.75,1119.75,1119.75,0,1,1.00
06/22/2005,05:33,1119.75,1119.75,1119.75,1119.75,0,115,115.00
06/22/2005,05:34,1119.75,1119.75,1119.75,1119.75,0,2,2.00
06/22/2005,05:35,1119.50,1119.75,1119.50,1119.50,1,82,83.00
06/22/2005,05:36,1119.50,1119.50,1119.50,1119.50,0,10,10.00
06/22/2005,05:37,1119.50,1119.50,1119.50,1119.50,0,3,3.00
06/22/2005,05:38,1119.50,1119.50,1119.50,1119.50,0,32,32.00
06/22/2005,05:39,1119.50,1119.50,1119.50,1119.50,0,12,12.00
06/22/2005,05:40,1119.50,1119.50,1119.50,1119.50,0,42,42.00
06/22/2005,05:41,1119.50,1119.50,1119.50,1119.50,0,44,44.00
06/22/2005,05:43,1119.25,1119.50,1119.25,1119.50,5,1,6.00
06/22/2005,05:44,1119.50,1119.50,1119.50,1119.50,7,0,7.00
06/22/2005,05:46,1119.50,1119.50,1119.50,1119.50,42,0,42.00
06/22/2005,05:47,1119.50,1119.50,1119.50,1119.50,6,0,6.00
06/22/2005,05:48,1119.50,1119.50,1119.50,1119.50,32,0,32.00
06/22/2005,05:49,1119.50,1119.50,1119.50,1119.50,36,0,36.00
06/22/2005,05:52,1119.75,1119.75,1119.50,1119.50,1,1,2.00
06/22/2005,05:53,1119.50,1119.50,1119.50,1119.50,0,10,10.00
06/22/2005,05:56,1119.50,1119.50,1119.25,1119.25,0,33,33.00
06/22/2005,05:57,1119.25,1119.25,1119.25,1119.25,0,10,10.00
06/22/2005,05:58,1119.25,1119.25,1119.25,1119.25,0,5,5.00
06/22/2005,05:59,1119.25,1119.25,1119.25,1119.25,0,3,3.00
06/22/2005,06:00,1119.25,1119.25,1119.25,1119.25,0,230,230.00
06/22/2005,06:01,1119.25,1119.25,1119.25,1119.25,0,36,36.00
06/22/2005,06:02,1119.00,1119.25,1119.00,1119.25,95,51,146.00
06/22/2005,06:04,1119.25,1119.50,1119.25,1119.50,121,0,121.00
06/22/2005,06:05,1119.25,1119.25,1119.25,1119.25,0,56,56.00
06/22/2005,06:06,1119.25,1119.25,1119.25,1119.25,0,1,1.00
06/22/2005,06:07,1119.25,1119.25,1119.25,1119.25,0,2,2.00
06/22/2005,06:08,1119.25,1119.25,1119.25,1119.25,0,44,44.00
06/22/2005,06:09,1119.25,1119.25,1119.25,1119.25,0,21,21.00
06/22/2005,06:10,1119.25,1119.25,1119.25,1119.25,0,2,2.00
06/22/2005,06:11,1119.25,1119.25,1119.25,1119.25,0,54,54.00
06/22/2005,06:12,1119.25,1119.25,1119.00,1119.00,0,56,56.00
06/22/2005,06:13,1119.00,1119.00,1119.00,1119.00,0,101,101.00
06/22/2005,06:14,1119.25,1119.25,1119.25,1119.25,5,0,5.00
06/22/2005,06:15,1119.25,1119.25,1119.25,1119.25,21,0,21.00
06/22/2005,06:16,1119.25,1119.25,1119.25,1119.25,6,0,6.00
06/22/2005,06:17,1119.25,1119.25,1119.25,1119.25,7,0,7.00
06/22/2005,06:18,1119.25,1119.25,1119.00,1119.00,9,1,10.00
06/22/2005,06:20,1119.25,1119.25,1119.25,1119.25,1,0,1.00
06/22/2005,06:21,1119.00,1119.25,1119.00,1119.25,252,231,483.00
06/22/2005,06:22,1119.25,1119.50,1119.25,1119.25,10,5,15.00
06/22/2005,06:23,1119.25,1119.75,1119.25,1119.75,235,4,239.00
06/22/2005,06:24,1119.50,1119.50,1119.50,1119.50,0,8,8.00
06/22/2005,06:25,1119.50,1119.50,1119.50,1119.50,0,47,47.00
06/22/2005,06:26,1119.50,1119.50,1119.50,1119.50,0,3,3.00
06/22/2005,06:27,1119.50,1119.50,1119.25,1119.50,2,20,22.00
06/22/2005,06:28,1119.50,1119.50,1119.25,1119.50,9,1,10.00
06/22/2005,06:29,1119.25,1119.25,1119.25,1119.25,0,14,14.00
06/22/2005,06:30,1119.25,1119.50,1119.00,1119.00,1,85,86.00
06/22/2005,06:31,1119.25,1119.50,1119.25,1119.25,25,51,76.00
06/22/2005,06:32,1119.25,1119.25,1119.25,1119.25,0,20,20.00
06/22/2005,06:33,1119.25,1119.25,1119.00,1119.00,0,70,70.00
06/22/2005,06:34,1119.25,1119.50,1119.00,1119.25,71,3,74.00
06/22/2005,06:35,1119.25,1119.50,1119.25,1119.50,1,5,6.00
06/22/2005,06:36,1119.50,1119.50,1119.25,1119.25,2,10,12.00
06/22/2005,06:37,1119.25,1119.25,1119.25,1119.25,0,36,36.00
06/22/2005,06:38,1119.25,1119.50,1119.25,1119.50,1,1,2.00
06/22/2005,06:39,1119.25,1119.25,1119.25,1119.25,0,2,2.00
06/22/2005,06:41,1119.50,1119.75,1119.50,1119.50,210,80,290.00
06/22/2005,06:42,1119.25,1119.50,1119.25,1119.50,9,10,19.00
06/22/2005,06:43,1119.50,1119.50,1119.50,1119.50,61,0,61.00
06/22/2005,06:44,1119.50,1119.50,1119.50,1119.50,14,0,14.00
06/22/2005,06:45,1119.50,1119.75,1119.50,1119.75,102,1,103.00
06/22/2005,06:46,1119.75,1119.75,1119.50,1119.50,21,5,26.00
06/22/2005,06:47,1119.50,1119.75,1119.50,1119.75,1,3,4.00
06/22/2005,06:48,1119.50,1119.50,1119.50,1119.50,0,3,3.00
06/22/2005,06:49,1119.50,1119.50,1119.50,1119.50,0,5,5.00
06/22/2005,06:50,1119.50,1119.75,1119.50,1119.50,76,92,168.00
06/22/2005,06:51,1119.50,1119.75,1119.50,1119.50,1,3,4.00
06/22/2005,06:52,1119.75,1119.75,1119.50,1119.50,5,2,7.00
06/22/2005,06:53,1119.50,1119.75,1119.50,1119.75,14,2,16.00
06/22/2005,06:54,1119.50,1119.50,1119.50,1119.50,0,6,6.00
06/22/2005,06:55,1119.75,1119.75,1119.50,1119.75,116,1,117.00
06/22/2005,06:56,1119.50,1119.50,1119.50,1119.50,0,4,4.00
06/22/2005,06:57,1119.75,1119.75,1119.50,1119.50,4,5,9.00
06/22/2005,06:58,1119.50,1119.75,1119.50,1119.75,4,7,11.00
06/22/2005,06:59,1119.50,1119.75,1119.50,1119.50,1,12,13.00
06/22/2005,07:00,1119.50,1119.50,1119.50,1119.50,0,5,5.00
06/22/2005,07:01,1119.50,1119.50,1119.50,1119.50,0,1,1.00
06/22/2005,07:02,1119.50,1119.75,1119.50,1119.75,12,4,16.00
06/22/2005,07:03,1119.50,1119.50,1119.50,1119.50,0,80,80.00
06/22/2005,07:04,1119.50,1119.50,1119.25,1119.50,2,40,42.00
06/22/2005,07:05,1119.25,1119.25,1119.00,1119.25,38,148,186.00
06/22/2005,07:06,1119.25,1119.50,1119.25,1119.50,14,1,15.00
06/22/2005,07:07,1119.25,1119.50,1119.25,1119.50,260,20,280.00
06/22/2005,07:08,1119.50,1119.50,1119.50,1119.50,86,0,86.00
06/22/2005,07:09,1119.50,1119.50,1119.25,1119.50,42,13,55.00
06/22/2005,07:10,1119.25,1119.50,1119.25,1119.25,1,89,90.00
06/22/2005,07:11,1119.25,1119.50,1119.00,1119.00,5,117,122.00
06/22/2005,07:12,1119.25,1119.25,1119.00,1119.25,2,1,3.00
06/22/2005,07:13,1119.25,1119.25,1119.00,1119.25,21,1,22.00
06/22/2005,07:14,1119.25,1119.25,1119.00,1119.00,2,1,3.00
06/22/2005,07:15,1119.00,1119.25,1119.00,1119.25,4,1,5.00
06/22/2005,07:16,1119.25,1119.25,1119.00,1119.00,1,37,38.00
06/22/2005,07:17,1119.00,1119.25,1119.00,1119.25,4,3,7.00
06/22/2005,07:18,1119.00,1119.00,1118.75,1119.00,2,96,98.00
06/22/2005,07:19,1119.00,1119.00,1119.00,1119.00,167,0,167.00
06/22/2005,07:20,1119.00,1119.25,1119.00,1119.25,2,0,2.00
06/22/2005,07:21,1119.00,1119.25,1119.00,1119.00,1,29,30.00
06/22/2005,07:22,1119.00,1119.25,1119.00,1119.00,1,73,74.00
06/22/2005,07:23,1119.25,1119.25,1119.00,1119.00,4,2,6.00
06/22/2005,07:24,1119.25,1119.25,1119.00,1119.25,4,8,12.00
06/22/2005,07:25,1119.00,1119.00,1119.00,1119.00,0,10,10.00
06/22/2005,07:27,1119.25,1119.25,1119.25,1119.25,230,0,230.00
06/22/2005,07:28,1119.25,1119.50,1119.25,1119.50,53,0,53.00
06/22/2005,07:29,1119.25,1119.50,1119.25,1119.50,104,2,106.00
06/22/2005,07:30,1119.50,1119.50,1119.50,1119.50,15,0,15.00
06/22/2005,07:31,1119.50,1119.50,1119.25,1119.25,27,1,28.00
06/22/2005,07:32,1119.50,1119.75,1119.50,1119.50,61,1,62.00
06/22/2005,07:33,1119.75,1119.75,1119.50,1119.50,2,101,103.00
06/22/2005,07:34,1119.50,1119.75,1119.50,1119.75,1,6,7.00
06/22/2005,07:35,1119.50,1119.50,1119.50,1119.50,0,85,85.00
06/22/2005,07:36,1119.50,1119.75,1119.50,1119.75,1,2,3.00
06/22/2005,07:37,1119.75,1119.75,1119.50,1119.50,4,48,52.00
06/22/2005,07:38,1119.50,1119.50,1119.25,1119.25,0,8,8.00
06/22/2005,07:39,1119.50,1119.50,1119.50,1119.50,41,0,41.00
06/22/2005,07:40,1119.25,1119.50,1119.25,1119.25,6,44,50.00
06/22/2005,07:41,1119.50,1119.50,1119.25,1119.25,1,3,4.00
06/22/2005,07:43,1119.50,1119.50,1119.50,1119.50,3,0,3.00
06/22/2005,07:45,1119.25,1119.50,1119.25,1119.25,1,8,9.00
06/22/2005,07:46,1119.50,1119.75,1119.50,1119.75,230,11,241.00
06/22/2005,07:47,1119.50,1119.75,1119.50,1119.75,3,14,17.00
06/22/2005,07:48,1119.50,1119.75,1119.50,1119.75,27,17,44.00
06/22/2005,07:49,1119.50,1119.50,1119.50,1119.50,0,33,33.00
06/22/2005,07:50,1119.75,1119.75,1119.50,1119.50,17,138,155.00
06/22/2005,07:51,1119.50,1119.50,1119.50,1119.50,0,3,3.00
06/22/2005,07:52,1119.50,1119.50,1119.50,1119.50,0,9,9.00
06/22/2005,07:53,1119.50,1119.50,1119.25,1119.50,3,7,10.00
06/22/2005,07:54,1119.50,1119.50,1119.50,1119.50,55,0,55.00
06/22/2005,07:55,1119.50,1119.50,1119.50,1119.50,30,0,30.00
06/22/2005,07:56,1119.50,1119.50,1119.25,1119.50,9,25,34.00
06/22/2005,07:57,1119.25,1119.50,1119.25,1119.50,92,1,93.00
06/22/2005,07:58,1119.50,1119.50,1119.50,1119.50,15,0,15.00
06/22/2005,07:59,1119.50,1119.50,1119.50,1119.50,64,0,64.00
06/22/2005,08:00,1119.50,1119.50,1119.50,1119.50,48,0,48.00
06/22/2005,08:01,1119.50,1119.50,1119.50,1119.50,69,0,69.00
06/22/2005,08:02,1119.50,1119.50,1119.50,1119.50,73,0,73.00
06/22/2005,08:03,1119.25,1119.25,1119.25,1119.25,0,2,2.00
06/22/2005,08:04,1119.50,1119.50,1119.50,1119.50,6,0,6.00
06/22/2005,08:05,1119.25,1119.50,1119.25,1119.50,4,45,49.00
06/22/2005,08:06,1119.50,1119.50,1119.50,1119.50,7,0,7.00
06/22/2005,08:07,1119.25,1119.25,1119.00,1119.25,21,319,340.00
06/22/2005,08:08,1119.25,1119.25,1119.00,1119.00,9,3,12.00
06/22/2005,08:09,1119.00,1119.00,1119.00,1119.00,0,2,2.00
06/22/2005,08:10,1119.00,1119.00,1119.00,1119.00,0,9,9.00
06/22/2005,08:11,1119.00,1119.25,1119.00,1119.00,286,13,299.00
06/22/2005,08:12,1119.25,1119.25,1119.00,1119.25,7,2,9.00
06/22/2005,08:13,1119.25,1119.25,1119.25,1119.25,82,0,82.00
06/22/2005,08:14,1119.25,1119.25,1119.25,1119.25,1,0,1.00
06/22/2005,08:15,1119.00,1119.25,1119.00,1119.00,1,12,13.00
06/22/2005,08:16,1119.00,1119.25,1119.00,1119.25,171,15,186.00
06/22/2005,08:17,1119.25,1119.25,1119.00,1119.25,36,25,61.00
06/22/2005,08:18,1119.25,1119.25,1119.25,1119.25,9,0,9.00
06/22/2005,08:19,1119.25,1119.25,1119.00,1119.00,6,103,109.00
06/22/2005,08:20,1119.00,1119.25,1119.00,1119.25,3,2,5.00
06/22/2005,08:21,1119.25,1119.25,1119.00,1119.00,2,2,4.00
06/22/2005,08:22,1119.00,1119.00,1119.00,1119.00,0,7,7.00
06/22/2005,08:23,1119.00,1119.25,1119.00,1119.25,22,6,28.00
06/22/2005,08:24,1119.00,1119.25,1119.00,1119.00,11,27,38.00
06/22/2005,08:25,1119.00,1119.25,1119.00,1119.00,5,12,17.00
06/22/2005,08:26,1119.00,1119.00,1119.00,1119.00,0,4,4.00
06/22/2005,08:27,1119.00,1119.25,1119.00,1119.00,10,155,165.00
06/22/2005,08:28,1119.00,1119.00,1118.75,1118.75,12,324,336.00
06/22/2005,08:29,1118.75,1119.00,1118.75,1118.75,3,319,322.00
06/22/2005,08:30,1118.75,1118.75,1118.50,1118.75,356,801,1157.00
06/22/2005,08:31,1118.50,1118.75,1118.00,1118.25,808,2232,3040.00
06/22/2005,08:32,1118.50,1119.00,1118.00,1118.50,1929,1071,3000.00
06/22/2005,08:33,1118.50,1119.50,1118.50,1119.25,2344,1553,3897.00
06/22/2005,08:34,1119.25,1120.00,1119.00,1120.00,3315,164,3479.00
06/22/2005,08:35,1119.75,1120.50,1119.75,1120.00,2770,3279,6049.00
06/22/2005,08:36,1120.25,1121.00,1119.75,1120.75,4613,740,5353.00
06/22/2005,08:37,1120.75,1120.75,1120.00,1120.25,1475,2192,3667.00
06/22/2005,08:38,1120.25,1120.75,1120.00,1120.50,1755,739,2494.00
06/22/2005,08:39,1120.25,1120.25,1119.75,1120.00,732,985,1717.00
06/22/2005,08:40,1120.25,1120.25,1119.50,1119.75,504,2216,2720.00
06/22/2005,08:41,1119.75,1120.00,1119.50,1120.00,1580,1267,2847.00
06/22/2005,08:42,1120.00,1120.00,1119.25,1119.50,555,1037,1592.00
06/22/2005,08:43,1119.25,1119.50,1119.00,1119.25,304,1550,1854.00
06/22/2005,08:44,1119.00,1119.25,1118.75,1119.00,516,1482,1998.00
06/22/2005,08:45,1119.00,1119.50,1118.75,1119.00,1079,1665,2744.00
06/22/2005,08:46,1119.25,1119.75,1119.00,1119.50,1273,364,1637.00
06/22/2005,08:47,1119.50,1119.50,1118.50,1118.50,968,2489,3457.00
06/22/2005,08:48,1118.75,1119.00,1118.50,1118.50,363,755,1118.00
06/22/2005,08:49,1118.75,1119.25,1118.50,1118.75,1067,809,1876.00
06/22/2005,08:50,1118.75,1118.75,1117.75,1118.00,389,2948,3337.00
06/22/2005,08:51,1118.00,1118.50,1118.00,1118.00,1436,740,2176.00
06/22/2005,08:52,1118.25,1118.25,1117.50,1117.75,260,1948,2208.00
06/22/2005,08:53,1117.50,1118.25,1117.50,1118.00,1032,999,2031.00
06/22/2005,08:54,1118.00,1118.50,1118.00,1118.25,1342,390,1732.00
06/22/2005,08:55,1118.50,1118.50,1118.00,1118.25,384,550,934.00
06/22/2005,08:56,1118.25,1119.00,1118.25,1118.75,1894,245,2139.00
06/22/2005,08:57,1119.00,1119.00,1118.00,1118.00,131,2402,2533.00
06/22/2005,08:58,1118.00,1118.25,1117.75,1118.25,520,331,851.00
06/22/2005,08:59,1118.25,1118.25,1117.75,1118.00,539,307,846.00
06/22/2005,09:00,1118.00,1118.25,1117.75,1117.75,63,431,494.00
06/22/2005,09:01,1118.00,1118.00,1116.75,1116.75,2149,3939,6088.00
06/22/2005,09:02,1117.00,1117.50,1116.75,1117.25,1357,568,1925.00
06/22/2005,09:03,1117.25,1117.50,1116.75,1116.75,605,1917,2522.00
06/22/2005,09:04,1117.00,1117.25,1116.25,1116.75,2263,2237,4500.00
06/22/2005,09:05,1116.50,1117.00,1116.25,1117.00,1430,1446,2876.00
06/22/2005,09:06,1117.00,1117.25,1116.75,1117.00,1562,764,2326.00
06/22/2005,09:07,1117.00,1117.25,1117.00,1117.00,309,126,435.00
06/22/2005,09:08,1117.00,1117.25,1116.75,1117.00,618,851,1469.00
06/22/2005,09:09,1117.25,1117.25,1117.00,1117.00,110,463,573.00
06/22/2005,09:10,1117.00,1117.50,1116.75,1117.50,766,526,1292.00
06/22/2005,09:11,1117.25,1117.50,1117.00,1117.25,637,790,1427.00
06/22/2005,09:12,1117.25,1117.25,1116.75,1117.00,827,343,1170.00
06/22/2005,09:13,1117.00,1117.50,1117.00,1117.25,876,470,1346.00
06/22/2005,09:14,1117.25,1117.50,1117.25,1117.50,242,40,282.00
06/22/2005,09:15,1117.25,1117.50,1116.75,1117.00,536,1630,2166.00
06/22/2005,09:16,1117.00,1117.00,1116.50,1116.75,413,2210,2623.00
06/22/2005,09:17,1116.50,1117.25,1116.50,1116.75,846,730,1576.00
06/22/2005,09:18,1117.00,1117.00,1116.50,1116.75,228,522,750.00
06/22/2005,09:19,1116.75,1117.25,1116.75,1117.00,835,638,1473.00
06/22/2005,09:20,1117.00,1117.25,1117.00,1117.25,231,13,244.00
06/22/2005,09:21,1117.00,1118.00,1117.00,1118.00,2391,237,2628.00
06/22/2005,09:22,1117.75,1118.50,1117.75,1118.25,2205,535,2740.00
06/22/2005,09:23,1118.25,1118.25,1117.75,1117.75,236,823,1059.00
06/22/2005,09:24,1117.75,1118.25,1117.75,1118.00,467,836,1303.00
06/22/2005,09:25,1118.00,1118.00,1117.75,1117.75,14,211,225.00
06/22/2005,09:26,1117.75,1118.00,1117.50,1117.50,98,369,467.00
06/22/2005,09:27,1117.75,1117.75,1117.00,1117.25,381,1288,1669.00
06/22/2005,09:28,1117.25,1117.50,1116.75,1117.50,745,370,1115.00
06/22/2005,09:29,1117.50,1117.75,1117.25,1117.75,527,123,650.00
06/22/2005,09:30,1117.50,1117.75,1116.75,1116.75,405,1037,1442.00
06/22/2005,09:31,1116.75,1118.25,1116.50,1117.50,3809,4457,8266.00
06/22/2005,09:32,1117.75,1118.00,1117.25,1117.50,1539,1597,3136.00
06/22/2005,09:33,1117.50,1118.75,1117.50,1118.50,2503,760,3263.00
06/22/2005,09:34,1118.75,1119.00,1118.25,1118.75,1093,2318,3411.00
06/22/2005,09:35,1118.75,1119.00,1118.25,1118.75,1413,1200,2613.00
06/22/2005,09:36,1118.75,1119.25,1118.50,1118.50,2685,1587,4272.00
06/22/2005,09:37,1118.50,1118.75,1117.75,1118.00,852,1596,2448.00
06/22/2005,09:38,1118.00,1118.25,1117.75,1118.25,775,364,1139.00
06/22/2005,09:39,1118.00,1118.50,1118.00,1118.00,427,388,815.00
06/22/2005,09:40,1118.00,1118.25,1117.75,1118.25,421,405,826.00
06/22/2005,09:41,1118.25,1118.50,1117.75,1117.75,326,316,642.00
06/22/2005,09:42,1118.00,1118.00,1117.50,1118.00,512,490,1002.00
06/22/2005,09:43,1117.75,1118.25,1117.50,1117.75,626,642,1268.00
06/22/2005,09:44,1117.75,1117.75,1117.25,1117.50,476,785,1261.00
06/22/2005,09:45,1117.75,1117.75,1116.75,1116.75,1090,2363,3453.00
06/22/2005,09:46,1116.50,1116.75,1116.25,1116.50,874,2520,3394.00
06/22/2005,09:47,1116.75,1116.75,1116.25,1116.25,630,1319,1949.00
06/22/2005,09:48,1116.25,1116.75,1115.75,1116.00,352,2827,3179.00
06/22/2005,09:49,1115.75,1116.00,1115.50,1115.50,527,2365,2892.00
06/22/2005,09:50,1115.50,1115.75,1115.25,1115.50,1393,2248,3641.00
06/22/2005,09:51,1115.50,1115.75,1114.25,1114.75,2432,6393,8825.00
06/22/2005,09:52,1114.50,1115.00,1114.00,1114.75,1794,2911,4705.00
06/22/2005,09:53,1114.75,1115.00,1114.50,1114.75,878,1302,2180.00
06/22/2005,09:54,1114.75,1114.75,1114.25,1114.75,462,677,1139.00
06/22/2005,09:55,1114.50,1114.50,1114.25,1114.50,238,973,1211.00
06/22/2005,09:56,1114.50,1114.75,1114.00,1114.50,1152,1060,2212.00
06/22/2005,09:57,1114.50,1114.50,1114.00,1114.00,1522,1474,2996.00
06/22/2005,09:58,1114.00,1114.25,1113.50,1113.50,366,2026,2392.00
06/22/2005,09:59,1113.50,1113.75,1113.25,1113.75,2452,1758,4210.00
06/22/2005,10:00,1113.75,1114.25,1113.75,1114.00,1136,538,1674.00
06/22/2005,10:01,1114.00,1114.00,1113.25,1114.00,683,2087,2770.00
06/22/2005,10:02,1114.00,1114.50,1113.75,1113.75,1497,1374,2871.00
06/22/2005,10:03,1113.75,1114.50,1113.75,1114.25,941,165,1106.00
06/22/2005,10:04,1114.25,1114.50,1113.75,1114.25,887,854,1741.00
06/22/2005,10:05,1114.25,1114.25,1113.50,1113.50,167,1371,1538.00
06/22/2005,10:06,1113.75,1113.75,1113.00,1113.00,600,2182,2782.00
06/22/2005,10:07,1113.00,1113.25,1112.50,1112.75,1511,2998,4509.00
06/22/2005,10:08,1113.00,1113.25,1112.50,1113.25,1718,2194,3912.00
06/22/2005,10:09,1113.25,1113.50,1113.00,1113.25,988,390,1378.00
06/22/2005,10:10,1113.25,1113.50,1113.00,1113.25,182,579,761.00
06/22/2005,10:11,1113.25,1114.00,1113.25,1113.75,2468,159,2627.00
06/22/2005,10:12,1113.75,1114.00,1113.50,1113.75,558,586,1144.00
06/22/2005,10:13,1113.75,1114.25,1113.75,1114.25,605,138,743.00
06/22/2005,10:14,1114.00,1114.25,1113.50,1113.75,199,822,1021.00
06/22/2005,10:15,1113.50,1113.75,1113.25,1113.75,226,347,573.00
06/22/2005,10:16,1113.75,1113.75,1113.25,1113.75,207,609,816.00
06/22/2005,10:17,1113.75,1113.75,1113.50,1113.75,141,601,742.00
06/22/2005,10:18,1113.75,1114.00,1113.50,1113.75,541,183,724.00
06/22/2005,10:19,1113.75,1114.25,1113.75,1114.00,882,402,1284.00
06/22/2005,10:20,1114.00,1114.25,1113.50,1113.50,410,412,822.00
06/22/2005,10:21,1113.50,1114.00,1113.50,1113.75,554,284,838.00
06/22/2005,10:22,1114.00,1114.25,1113.75,1114.25,1529,222,1751.00
06/22/2005,10:23,1114.00,1114.50,1113.75,1114.25,664,216,880.00
06/22/2005,10:24,1114.25,1114.25,1113.75,1113.75,261,1284,1545.00
06/22/2005,10:25,1113.75,1114.25,1113.75,1114.00,326,434,760.00
06/22/2005,10:26,1114.00,1114.50,1114.00,1114.25,497,241,738.00
06/22/2005,10:27,1114.25,1115.00,1114.00,1114.75,2935,1061,3996.00
06/22/2005,10:28,1114.75,1115.00,1114.75,1114.75,208,449,657.00
06/22/2005,10:29,1114.75,1114.75,1114.00,1114.25,768,1918,2686.00
06/22/2005,10:30,1114.00,1114.50,1114.00,1114.50,1179,406,1585.00
06/22/2005,10:31,1114.75,1114.75,1113.75,1114.00,202,2014,2216.00
06/22/2005,10:32,1114.00,1114.25,1113.75,1113.75,545,484,1029.00
06/22/2005,10:33,1114.00,1114.25,1113.75,1114.00,216,14,230.00
06/22/2005,10:34,1114.00,1114.25,1113.75,1114.00,160,207,367.00
06/22/2005,10:35,1114.00,1114.50,1113.75,1114.25,813,349,1162.00
06/22/2005,10:36,1114.25,1114.75,1114.00,1114.25,964,606,1570.00
06/22/2005,10:37,1114.00,1114.50,1114.00,1114.25,444,752,1196.00
06/22/2005,10:38,1114.25,1115.00,1114.25,1114.50,1467,658,2125.00
06/22/2005,10:39,1114.50,1115.00,1114.50,1114.75,443,506,949.00
06/22/2005,10:40,1114.75,1114.75,1114.25,1114.25,95,553,648.00
06/22/2005,10:41,1114.25,1114.75,1114.25,1114.50,470,411,881.00
06/22/2005,10:42,1114.50,1114.50,1114.00,1114.50,126,258,384.00
06/22/2005,10:43,1114.25,1114.50,1113.75,1114.00,398,828,1226.00
06/22/2005,10:44,1113.75,1114.50,1113.75,1114.25,756,544,1300.00
06/22/2005,10:45,1114.00,1114.50,1114.00,1114.25,210,89,299.00
06/22/2005,10:46,1114.25,1114.75,1114.25,1114.50,306,170,476.00
06/22/2005,10:47,1114.50,1114.50,1114.00,1114.00,351,461,812.00
06/22/2005,10:48,1114.25,1114.25,1113.75,1114.00,108,623,731.00
06/22/2005,10:49,1114.00,1114.50,1113.75,1114.00,516,518,1034.00
06/22/2005,10:50,1114.00,1114.25,1113.75,1114.00,290,393,683.00
06/22/2005,10:51,1114.00,1114.25,1113.75,1113.75,391,494,885.00
06/22/2005,10:52,1114.00,1114.00,1113.75,1113.75,40,24,64.00
06/22/2005,10:53,1114.00,1114.25,1113.75,1114.00,746,76,822.00
06/22/2005,10:54,1113.75,1114.00,1113.75,1113.75,122,41,163.00
06/22/2005,10:55,1114.00,1114.00,1113.75,1114.00,86,49,135.00
06/22/2005,10:56,1114.00,1114.25,1114.00,1114.00,394,49,443.00
06/22/2005,10:57,1114.00,1114.00,1113.75,1114.00,10,459,469.00
06/22/2005,10:58,1113.75,1114.00,1113.00,1113.25,716,3530,4246.00
06/22/2005,10:59,1113.00,1113.50,1113.00,1113.25,790,522,1312.00
06/22/2005,11:00,1113.50,1113.50,1113.00,1113.25,228,301,529.00
06/22/2005,11:01,1113.50,1113.50,1113.00,1113.25,179,285,464.00
06/22/2005,11:02,1113.25,1113.25,1113.00,1113.25,281,218,499.00
06/22/2005,11:03,1113.25,1113.50,1113.00,1113.50,943,25,968.00
06/22/2005,11:04,1113.75,1113.75,1113.50,1113.50,124,288,412.00
06/22/2005,11:05,1113.75,1114.00,1113.50,1113.75,562,123,685.00
06/22/2005,11:06,1113.75,1114.00,1113.50,1114.00,399,276,675.00
06/22/2005,11:07,1114.00,1114.00,1113.75,1113.75,13,33,46.00
06/22/2005,11:08,1113.75,1114.00,1113.75,1114.00,14,160,174.00
06/22/2005,11:09,1114.00,1114.00,1113.75,1114.00,33,30,63.00
06/22/2005,11:10,1114.00,1114.00,1113.50,1113.50,13,373,386.00
06/22/2005,11:11,1113.75,1113.75,1113.50,1113.75,9,156,165.00
06/22/2005,11:12,1113.75,1113.75,1113.50,1113.75,22,6,28.00
06/22/2005,11:13,1113.75,1114.25,1113.75,1114.25,1570,61,1631.00
06/22/2005,11:14,1114.25,1115.00,1114.00,1114.50,2554,631,3185.00
06/22/2005,11:15,1114.50,1115.50,1114.50,1114.75,2667,817,3484.00
06/22/2005,11:16,1115.00,1115.00,1114.75,1114.75,216,733,949.00
06/22/2005,11:17,1115.00,1115.00,1114.25,1114.50,110,1033,1143.00
06/22/2005,11:18,1114.50,1114.75,1114.50,1114.75,213,251,464.00
06/22/2005,11:19,1114.75,1114.75,1114.50,1114.75,29,18,47.00
06/22/2005,11:20,1114.75,1114.75,1114.50,1114.50,40,10,50.00
06/22/2005,11:21,1114.50,1115.00,1114.50,1115.00,421,164,585.00
06/22/2005,11:22,1115.00,1115.00,1114.75,1114.75,85,329,414.00
06/22/2005,11:23,1114.75,1114.75,1114.50,1114.50,51,289,340.00
06/22/2005,11:24,1114.75,1114.75,1114.50,1114.75,35,117,152.00
06/22/2005,11:25,1114.50,1114.75,1114.50,1114.50,21,152,173.00
06/22/2005,11:26,1114.50,1114.75,1114.50,1114.75,7,37,44.00
06/22/2005,11:27,1114.75,1115.00,1114.75,1114.75,786,44,830.00
06/22/2005,11:28,1114.75,1114.75,1114.50,1114.50,4,313,317.00
06/22/2005,11:29,1114.50,1114.75,1114.50,1114.50,6,34,40.00
06/22/2005,11:30,1114.50,1114.50,1114.00,1114.25,253,863,1116.00
06/22/2005,11:31,1114.50,1114.50,1114.25,1114.50,246,232,478.00
06/22/2005,11:32,1114.50,1114.50,1114.25,1114.50,79,112,191.00
06/22/2005,11:33,1114.50,1114.75,1114.25,1114.50,195,8,203.00
06/22/2005,11:34,1114.75,1114.75,1114.50,1114.50,10,38,48.00
06/22/2005,11:35,1114.50,1114.50,1114.25,1114.50,192,236,428.00
06/22/2005,11:36,1114.25,1114.50,1114.00,1114.00,101,597,698.00
06/22/2005,11:37,1114.25,1114.25,1114.00,1114.25,8,432,440.00
06/22/2005,11:38,1114.25,1114.25,1114.00,1114.00,6,80,86.00
06/22/2005,11:39,1114.00,1114.50,1114.00,1114.50,586,5,591.00
06/22/2005,11:40,1114.50,1114.50,1114.25,1114.50,7,175,182.00
06/22/2005,11:41,1114.50,1114.50,1113.75,1114.00,164,440,604.00
06/22/2005,11:42,1114.25,1114.25,1114.00,1114.25,114,698,812.00
06/22/2005,11:43,1114.25,1114.50,1114.25,1114.25,272,198,470.00
06/22/2005,11:44,1114.00,1114.25,1114.00,1114.25,84,4,88.00
06/22/2005,11:45,1114.25,1114.25,1114.00,1114.25,319,13,332.00
06/22/2005,11:46,1114.25,1114.25,1114.00,1114.25,86,3,89.00
06/22/2005,11:47,1114.00,1114.50,1114.00,1114.50,132,6,138.00
06/22/2005,11:48,1114.50,1114.50,1114.25,1114.25,20,3,23.00
06/22/2005,11:49,1114.50,1114.75,1114.50,1114.75,63,0,63.00
06/22/2005,11:50,1114.75,1115.00,1114.50,1114.75,391,64,455.00
06/22/2005,11:51,1114.75,1115.00,1114.50,1114.75,19,150,169.00
06/22/2005,11:52,1114.75,1115.00,1114.50,1114.75,231,209,440.00
06/22/2005,11:53,1114.75,1115.00,1114.75,1115.00,96,9,105.00
06/22/2005,11:54,1115.00,1115.75,1115.00,1115.75,2764,100,2864.00
06/22/2005,11:55,1115.50,1115.75,1115.00,1115.00,138,979,1117.00
06/22/2005,11:56,1115.25,1115.50,1115.25,1115.25,1664,224,1888.00
06/22/2005,11:57,1115.50,1115.50,1115.25,1115.25,18,235,253.00
06/22/2005,11:58,1115.25,1115.50,1115.00,1115.25,33,158,191.00
06/22/2005,11:59,1115.00,1115.75,1115.00,1115.75,1045,69,1114.00
06/22/2005,12:00,1115.50,1116.25,1115.50,1115.75,2446,1079,3525.00
06/22/2005,12:01,1115.75,1116.75,1115.50,1116.25,3483,1051,4534.00
06/22/2005,12:02,1116.25,1116.50,1116.25,1116.25,421,180,601.00
06/22/2005,12:03,1116.50,1116.50,1116.00,1116.25,293,589,882.00
06/22/2005,12:04,1116.25,1116.50,1116.00,1116.50,290,222,512.00
06/22/2005,12:05,1116.50,1117.00,1116.50,1116.75,1756,343,2099.00
06/22/2005,12:06,1116.50,1116.75,1116.25,1116.25,194,1088,1282.00
06/22/2005,12:07,1116.25,1116.50,1116.00,1116.25,130,395,525.00
06/22/2005,12:08,1116.25,1116.50,1116.25,1116.25,50,39,89.00
06/22/2005,12:09,1116.25,1116.50,1116.00,1116.25,32,528,560.00
06/22/2005,12:10,1116.00,1116.25,1116.00,1116.25,461,17,478.00
06/22/2005,12:11,1116.25,1116.50,1116.00,1116.25,382,37,419.00
06/22/2005,12:12,1116.50,1116.50,1116.00,1116.25,43,296,339.00
06/22/2005,12:13,1116.00,1116.25,1116.00,1116.00,42,491,533.00
06/22/2005,12:14,1116.00,1116.25,1115.75,1116.00,23,264,287.00
06/22/2005,12:15,1116.00,1116.00,1115.75,1115.75,18,75,93.00
06/22/2005,12:16,1116.00,1116.25,1115.75,1116.00,262,418,680.00
06/22/2005,12:17,1116.00,1116.00,1115.75,1115.75,129,267,396.00
06/22/2005,12:18,1115.75,1116.00,1115.75,1116.00,443,39,482.00
06/22/2005,12:19,1116.00,1116.25,1116.00,1116.25,58,57,115.00
06/22/2005,12:20,1116.00,1116.50,1116.00,1116.00,894,420,1314.00
06/22/2005,12:21,1116.00,1116.00,1115.75,1116.00,10,168,178.00
06/22/2005,12:22,1116.00,1116.00,1115.50,1115.50,65,860,925.00
06/22/2005,12:23,1115.50,1116.25,1115.25,1116.00,536,299,835.00
06/22/2005,12:24,1116.25,1116.25,1115.75,1116.00,339,267,606.00
06/22/2005,12:25,1116.25,1116.25,1115.75,1116.00,125,132,257.00
06/22/2005,12:26,1116.25,1116.25,1116.00,1116.25,321,13,334.00
06/22/2005,12:27,1116.00,1116.25,1116.00,1116.25,8,288,296.00
06/22/2005,12:28,1116.00,1116.25,1115.75,1115.75,23,89,112.00
06/22/2005,12:29,1116.00,1116.00,1115.75,1115.75,4,116,120.00
06/22/2005,12:30,1116.00,1116.00,1115.75,1116.00,16,32,48.00
06/22/2005,12:31,1115.75,1116.00,1115.50,1115.75,327,373,700.00
06/22/2005,12:32,1115.75,1115.75,1115.50,1115.50,11,84,95.00
06/22/2005,12:33,1115.50,1115.75,1115.50,1115.75,415,24,439.00
06/22/2005,12:34,1115.75,1116.00,1115.50,1115.75,154,175,329.00
06/22/2005,12:35,1115.50,1115.75,1115.50,1115.50,161,6,167.00
06/22/2005,12:36,1115.50,1116.00,1115.50,1115.75,387,298,685.00
06/22/2005,12:37,1115.50,1115.75,1115.50,1115.75,212,4,216.00
06/22/2005,12:38,1115.50,1116.00,1115.50,1115.75,413,40,453.00
06/22/2005,12:39,1115.75,1116.00,1115.50,1115.75,72,26,98.00
06/22/2005,12:40,1115.75,1116.00,1115.50,1115.75,95,295,390.00
06/22/2005,12:41,1115.75,1115.75,1115.75,1115.75,0,131,131.00
06/22/2005,12:42,1116.00,1116.00,1115.50,1115.50,10,174,184.00
06/22/2005,12:43,1115.50,1115.75,1115.50,1115.75,170,63,233.00
06/22/2005,12:44,1115.50,1116.00,1115.50,1115.75,61,130,191.00
06/22/2005,12:45,1115.75,1115.75,1115.25,1115.25,37,784,821.00
06/22/2005,12:46,1115.25,1115.50,1114.75,1115.25,726,1852,2578.00
06/22/2005,12:47,1115.25,1115.50,1115.00,1115.25,85,214,299.00
06/22/2005,12:48,1115.25,1115.50,1115.25,1115.25,25,6,31.00
06/22/2005,12:49,1115.50,1115.50,1115.25,1115.50,66,9,75.00
06/22/2005,12:50,1115.50,1115.50,1114.75,1114.75,272,852,1124.00
06/22/2005,12:51,1114.75,1115.25,1114.75,1115.00,390,413,803.00
06/22/2005,12:52,1114.75,1115.00,1114.75,1115.00,115,18,133.00
06/22/2005,12:53,1115.00,1115.00,1114.25,1114.25,170,966,1136.00
06/22/2005,12:54,1114.25,1114.50,1114.25,1114.50,302,309,611.00
06/22/2005,12:55,1114.50,1114.75,1114.25,1114.50,485,137,622.00
06/22/2005,12:56,1114.75,1114.75,1114.50,1114.50,68,617,685.00
06/22/2005,12:57,1114.75,1114.75,1114.25,1114.50,86,246,332.00
06/22/2005,12:58,1114.50,1114.75,1114.25,1114.50,220,44,264.00
06/22/2005,12:59,1114.75,1114.75,1114.50,1114.50,6,55,61.00
06/22/2005,13:00,1114.50,1114.75,1114.00,1114.00,37,707,744.00
06/22/2005,13:01,1114.00,1114.25,1113.00,1113.25,2255,5636,7891.00
06/22/2005,13:02,1113.25,1113.25,1112.50,1113.00,2333,2804,5137.00
06/22/2005,13:03,1113.00,1113.25,1113.00,1113.25,703,449,1152.00
06/22/2005,13:04,1113.25,1113.25,1112.50,1112.75,183,3052,3235.00
06/22/2005,13:05,1112.75,1113.25,1112.50,1113.25,894,125,1019.00
06/22/2005,13:06,1113.25,1113.50,1113.00,1113.25,476,550,1026.00
06/22/2005,13:07,1113.25,1113.25,1112.50,1113.00,842,1328,2170.00
06/22/2005,13:08,1112.75,1113.25,1112.75,1113.25,1213,1015,2228.00
06/22/2005,13:09,1113.25,1113.50,1112.50,1112.75,58,839,897.00
06/22/2005,13:10,1112.75,1113.00,1112.00,1113.00,1880,2898,4778.00
06/22/2005,13:11,1113.00,1113.00,1112.50,1112.75,193,518,711.00
06/22/2005,13:12,1113.00,1113.00,1112.75,1113.00,45,23,68.00
06/22/2005,13:13,1113.00,1114.25,1113.00,1113.75,3858,1005,4863.00
06/22/2005,13:14,1114.00,1114.00,1113.50,1113.75,555,525,1080.00
06/22/2005,13:15,1113.75,1114.00,1113.50,1113.75,278,156,434.00
06/22/2005,13:16,1113.75,1114.00,1113.50,1113.75,281,107,388.00
06/22/2005,13:17,1113.75,1113.75,1113.50,1113.50,24,59,83.00
06/22/2005,13:18,1113.75,1113.75,1113.50,1113.50,109,36,145.00
06/22/2005,13:19,1113.75,1113.75,1113.25,1113.75,270,1053,1323.00
06/22/2005,13:20,1113.50,1113.75,1113.25,1113.25,4,535,539.00
06/22/2005,13:21,1113.50,1113.50,1112.75,1113.00,590,1290,1880.00
06/22/2005,13:22,1113.00,1113.75,1113.00,1113.75,705,245,950.00
06/22/2005,13:23,1113.75,1114.00,1113.50,1113.75,740,536,1276.00
06/22/2005,13:24,1113.75,1114.25,1113.50,1113.75,660,797,1457.00
06/22/2005,13:25,1113.75,1114.75,1113.75,1114.50,1904,419,2323.00
06/22/2005,13:26,1114.50,1114.75,1114.00,1114.00,424,953,1377.00
06/22/2005,13:27,1114.00,1114.25,1114.00,1114.00,16,25,41.00
06/22/2005,13:28,1114.00,1114.25,1113.75,1114.00,152,173,325.00
06/22/2005,13:29,1114.00,1114.25,1113.75,1114.25,192,5,197.00
06/22/2005,13:30,1114.00,1114.50,1113.75,1114.25,227,254,481.00
06/22/2005,13:31,1114.50,1114.50,1114.00,1114.50,241,200,441.00
06/22/2005,13:32,1114.25,1114.50,1114.25,1114.50,603,216,819.00
06/22/2005,13:33,1114.25,1114.50,1113.75,1113.75,142,419,561.00
06/22/2005,13:34,1113.75,1114.00,1113.50,1113.75,485,1106,1591.00
06/22/2005,13:35,1113.75,1114.00,1113.75,1114.00,30,31,61.00
06/22/2005,13:36,1114.00,1114.00,1113.75,1114.00,124,21,145.00
06/22/2005,13:37,1114.00,1114.00,1113.75,1114.00,11,13,24.00
06/22/2005,13:38,1114.00,1114.00,1113.75,1114.00,18,46,64.00
06/22/2005,13:39,1113.75,1114.25,1113.75,1114.00,235,25,260.00
06/22/2005,13:40,1114.00,1114.50,1113.75,1114.25,999,432,1431.00
06/22/2005,13:41,1114.25,1114.25,1113.25,1113.25,56,1071,1127.00
06/22/2005,13:42,1113.50,1113.75,1113.25,1113.50,825,902,1727.00
06/22/2005,13:43,1113.75,1114.25,1113.75,1114.00,1116,262,1378.00
06/22/2005,13:44,1114.25,1114.50,1114.00,1114.25,679,315,994.00
06/22/2005,13:45,1114.25,1114.25,1113.75,1113.75,25,503,528.00
06/22/2005,13:46,1113.75,1114.00,1113.75,1114.00,3,265,268.00
06/22/2005,13:47,1114.00,1114.50,1114.00,1114.25,658,110,768.00
06/22/2005,13:48,1114.25,1114.25,1113.75,1114.00,217,358,575.00
06/22/2005,13:49,1114.25,1114.25,1114.00,1114.25,165,22,187.00
06/22/2005,13:50,1114.25,1114.25,1114.00,1114.00,395,597,992.00
06/22/2005,13:51,1113.75,1114.00,1113.50,1113.75,464,344,808.00
06/22/2005,13:52,1113.75,1114.00,1113.50,1113.75,440,733,1173.00
06/22/2005,13:53,1113.75,1114.25,1113.75,1114.00,210,66,276.00
06/22/2005,13:54,1114.00,1115.25,1114.00,1115.00,2569,313,2882.00
06/22/2005,13:55,1115.00,1115.50,1114.75,1115.25,1375,1173,2548.00
06/22/2005,13:56,1115.00,1115.25,1114.75,1115.00,45,720,765.00
06/22/2005,13:57,1114.75,1115.50,1114.75,1115.25,1200,96,1296.00
06/22/2005,13:58,1115.50,1115.75,1115.25,1115.25,644,384,1028.00
06/22/2005,13:59,1115.50,1115.50,1115.00,1115.25,362,328,690.00
06/22/2005,14:00,1115.00,1115.50,1115.00,1115.25,664,109,773.00
06/22/2005,14:01,1115.25,1115.75,1115.25,1115.50,497,115,612.00
06/22/2005,14:02,1115.25,1115.50,1115.25,1115.50,674,224,898.00
06/22/2005,14:03,1115.50,1116.50,1115.50,1116.25,2588,642,3230.00
06/22/2005,14:04,1116.25,1116.50,1115.75,1116.25,1033,1051,2084.00
06/22/2005,14:05,1116.25,1116.50,1116.00,1116.00,101,406,507.00
06/22/2005,14:06,1116.00,1116.25,1115.75,1115.75,12,461,473.00
06/22/2005,14:07,1115.75,1116.00,1115.75,1115.75,18,371,389.00
06/22/2005,14:08,1115.75,1116.00,1114.75,1115.00,1103,2928,4031.00
06/22/2005,14:09,1115.00,1115.25,1115.00,1115.25,73,111,184.00
06/22/2005,14:10,1115.25,1115.25,1115.00,1115.25,422,45,467.00
06/22/2005,14:11,1115.25,1115.25,1115.00,1115.25,89,23,112.00
06/22/2005,14:12,1115.00,1115.50,1115.00,1115.50,681,175,856.00
06/22/2005,14:13,1115.50,1115.50,1115.25,1115.50,30,3,33.00
06/22/2005,14:14,1115.50,1115.50,1115.25,1115.50,217,3,220.00
06/22/2005,14:15,1115.50,1115.75,1115.25,1115.50,217,198,415.00
06/22/2005,14:16,1115.50,1115.75,1115.25,1115.25,35,198,233.00
06/22/2005,14:17,1115.25,1115.50,1115.25,1115.25,81,32,113.00
06/22/2005,14:18,1115.25,1115.50,1115.25,1115.50,184,21,205.00
06/22/2005,14:19,1115.50,1116.25,1115.50,1116.00,1246,270,1516.00
06/22/2005,14:20,1116.00,1116.25,1115.75,1116.00,126,277,403.00
06/22/2005,14:21,1116.00,1116.50,1115.75,1116.25,1285,48,1333.00
06/22/2005,14:22,1116.25,1116.75,1116.25,1116.25,808,353,1161.00
06/22/2005,14:23,1116.25,1116.50,1116.25,1116.25,77,939,1016.00
06/22/2005,14:24,1116.25,1116.25,1116.00,1116.00,133,216,349.00
06/22/2005,14:25,1116.00,1116.00,1115.25,1115.50,332,1887,2219.00
06/22/2005,14:26,1115.50,1116.00,1115.25,1116.00,746,800,1546.00
06/22/2005,14:27,1115.75,1115.75,1115.50,1115.75,14,281,295.00
06/22/2005,14:28,1115.75,1115.75,1114.75,1115.25,504,1387,1891.00
06/22/2005,14:29,1115.00,1115.25,1114.75,1114.75,101,426,527.00
06/22/2005,14:30,1114.75,1115.25,1114.75,1115.00,392,511,903.00
06/22/2005,14:31,1115.00,1115.00,1114.25,1114.75,1538,2049,3587.00
06/22/2005,14:32,1114.75,1115.00,1114.50,1114.75,139,545,684.00
06/22/2005,14:33,1114.50,1114.75,1114.50,1114.50,378,74,452.00
06/22/2005,14:34,1114.50,1114.75,1114.25,1114.25,59,316,375.00
06/22/2005,14:35,1114.25,1115.00,1114.25,1115.00,1010,91,1101.00
06/22/2005,14:36,1115.00,1115.75,1115.00,1115.50,1922,634,2556.00
06/22/2005,14:37,1115.50,1115.50,1114.75,1115.00,499,919,1418.00
06/22/2005,14:38,1115.00,1115.00,1114.75,1114.75,27,428,455.00
06/22/2005,14:39,1114.75,1115.00,1114.75,1115.00,476,143,619.00
06/22/2005,14:40,1115.00,1115.00,1114.75,1115.00,129,262,391.00
06/22/2005,14:41,1115.00,1115.50,1114.00,1114.50,2046,3265,5311.00
06/22/2005,14:42,1114.50,1114.50,1114.00,1114.50,960,396,1356.00
06/22/2005,14:43,1114.50,1114.75,1114.00,1114.25,266,781,1047.00
06/22/2005,14:44,1114.25,1114.50,1114.00,1114.25,323,102,425.00
06/22/2005,14:45,1114.25,1114.75,1114.25,1114.75,633,8,641.00
06/22/2005,14:46,1114.50,1114.75,1114.00,1114.50,1100,1458,2558.00
06/22/2005,14:47,1114.50,1115.25,1114.50,1115.25,2312,940,3252.00
06/22/2005,14:48,1115.00,1115.50,1115.00,1115.50,1005,316,1321.00
06/22/2005,14:49,1115.50,1115.50,1115.00,1115.00,388,440,828.00
06/22/2005,14:50,1115.00,1115.25,1115.00,1115.25,383,9,392.00
06/22/2005,14:51,1115.25,1115.75,1115.25,1115.50,1900,753,2653.00
06/22/2005,14:52,1115.50,1115.50,1115.00,1115.25,736,1021,1757.00
06/22/2005,14:53,1115.50,1115.50,1115.25,1115.50,440,507,947.00
06/22/2005,14:54,1115.50,1115.75,1115.25,1115.25,585,360,945.00
06/22/2005,14:55,1115.50,1115.50,1115.25,1115.25,131,64,195.00
06/22/2005,14:56,1115.25,1115.25,1114.75,1115.00,240,2233,2473.00
06/22/2005,14:57,1114.75,1115.00,1114.50,1115.00,606,916,1522.00
06/22/2005,14:58,1115.00,1115.25,1114.75,1115.00,544,331,875.00
06/22/2005,14:59,1115.00,1115.25,1114.75,1115.00,616,351,967.00
06/22/2005,15:00,1115.00,1115.25,1114.75,1115.25,1266,1284,2550.00
06/22/2005,15:01,1115.25,1115.75,1115.00,1115.50,4039,3043,7082.00
06/22/2005,15:02,1115.50,1115.75,1115.25,1115.25,573,593,1166.00
06/22/2005,15:03,1115.50,1115.50,1115.25,1115.25,458,214,672.00
06/22/2005,15:04,1115.50,1115.50,1115.00,1115.25,714,887,1601.00
06/22/2005,15:05,1115.25,1115.50,1115.00,1115.25,426,809,1235.00
06/22/2005,15:06,1115.25,1115.25,1115.00,1115.25,312,173,485.00
06/22/2005,15:07,1115.25,1115.50,1115.00,1115.25,993,519,1512.00
06/22/2005,15:08,1115.00,1115.50,1115.00,1115.25,961,607,1568.00
06/22/2005,15:09,1115.25,1115.75,1115.25,1115.50,1144,362,1506.00
06/22/2005,15:10,1115.50,1116.25,1115.50,1116.00,1887,1326,3213.00
06/22/2005,15:11,1116.00,1117.00,1116.00,1116.75,3530,780,4310.00
06/22/2005,15:12,1117.00,1117.00,1116.25,1116.75,1305,1446,2751.00
06/22/2005,15:13,1116.75,1117.25,1116.50,1116.75,1202,897,2099.00
06/22/2005,15:14,1117.00,1117.00,1116.50,1116.75,168,413,581.00
06/22/2005,15:15,1116.50,1117.75,1116.50,1117.50,3430,1328,4758.00
06/22/2005,15:16,1117.50,1117.75,1117.50,1117.75,66,11,77.00
06/22/2005,15:31,1117.25,1117.25,1116.75,1116.75,115,271,386.00
06/22/2005,15:32,1116.75,1117.00,1116.50,1116.75,79,291,370.00
06/22/2005,15:33,1116.75,1117.00,1116.75,1117.00,10,1,11.00
06/22/2005,15:34,1117.00,1117.00,1117.00,1117.00,2,0,2.00
06/22/2005,15:35,1116.75,1117.00,1116.75,1117.00,102,55,157.00
06/22/2005,15:36,1116.75,1117.00,1116.75,1117.00,163,1,164.00
06/22/2005,15:37,1117.00,1117.25,1117.00,1117.00,53,1,54.00
06/22/2005,15:38,1117.25,1117.25,1116.75,1117.00,9,100,109.00
06/22/2005,15:39,1117.00,1117.00,1116.75,1116.75,3,22,25.00
06/22/2005,15:40,1116.75,1116.75,1116.50,1116.75,1,105,106.00
06/22/2005,15:41,1116.50,1116.50,1116.50,1116.50,0,2,2.00
06/22/2005,15:42,1116.50,1116.50,1116.25,1116.50,3,194,197.00
06/22/2005,15:43,1116.50,1116.50,1116.50,1116.50,66,0,66.00
06/22/2005,15:44,1116.50,1116.50,1116.50,1116.50,13,0,13.00
06/22/2005,15:45,1116.50,1116.50,1116.50,1116.50,5,0,5.00
06/22/2005,15:47,1116.50,1116.50,1116.25,1116.25,2,5,7.00
06/22/2005,15:51,1116.50,1116.50,1116.50,1116.50,49,0,49.00
06/22/2005,15:52,1116.50,1116.75,1116.50,1116.75,3,0,3.00
06/22/2005,15:53,1116.75,1116.75,1116.50,1116.50,121,161,282.00
06/22/2005,15:54,1116.75,1116.75,1116.75,1116.75,1,0,1.00
06/22/2005,15:55,1116.50,1116.50,1116.25,1116.50,17,66,83.00
06/22/2005,15:56,1116.75,1116.75,1116.75,1116.75,101,0,101.00
06/22/2005,15:57,1116.75,1116.75,1116.50,1116.75,59,1,60.00
06/22/2005,15:58,1116.75,1116.75,1116.75,1116.75,70,0,70.00
06/22/2005,15:59,1116.75,1116.75,1116.75,1116.75,5,0,5.00
06/22/2005,16:00,1116.75,1116.75,1116.50,1116.50,61,1,62.00
06/22/2005,17:01,1117.00,1117.25,1117.00,1117.00,33,19,52.00
06/22/2005,17:02,1117.00,1117.00,1117.00,1117.00,0,15,15.00
06/22/2005,17:03,1117.00,1117.00,1116.75,1116.75,0,92,92.00
06/22/2005,17:04,1116.75,1116.75,1116.50,1116.50,0,17,17.00
06/22/2005,17:05,1116.75,1116.75,1116.75,1116.75,5,0,5.00
06/22/2005,17:07,1116.50,1116.50,1116.50,1116.50,0,4,4.00
06/22/2005,17:08,1116.75,1116.75,1116.75,1116.75,14,0,14.00
06/22/2005,17:10,1116.75,1116.75,1116.75,1116.75,4,0,4.00
06/22/2005,17:11,1116.75,1116.75,1116.50,1116.75,108,1,109.00
06/22/2005,17:13,1117.00,1117.00,1117.00,1117.00,106,0,106.00
06/22/2005,17:14,1117.00,1117.00,1117.00,1117.00,12,0,12.00
06/22/2005,17:15,1117.00,1117.00,1116.50,1116.75,25,60,85.00
06/22/2005,17:16,1116.75,1117.00,1116.75,1117.00,9,0,9.00
06/22/2005,17:17,1117.00,1117.00,1117.00,1117.00,20,0,20.00
06/22/2005,17:29,1116.75,1116.75,1116.75,1116.75,0,7,7.00
06/22/2005,17:34,1116.75,1116.75,1116.75,1116.75,0,52,52.00
06/22/2005,17:35,1116.75,1117.00,1116.75,1117.00,2,20,22.00
06/22/2005,17:44,1116.75,1117.00,1116.75,1117.00,1,5,6.00
06/22/2005,17:45,1116.75,1116.75,1116.75,1116.75,0,8,8.00
06/22/2005,17:46,1117.00,1117.00,1117.00,1117.00,2,0,2.00
06/22/2005,17:50,1116.75,1117.00,1116.75,1116.75,3,2,5.00
06/22/2005,17:51,1116.75,1116.75,1116.75,1116.75,0,1,1.00
06/22/2005,17:52,1116.75,1116.75,1116.75,1116.75,0,4,4.00
06/22/2005,17:53,1117.00,1117.00,1117.00,1117.00,2,0,2.00
06/22/2005,17:54,1116.75,1116.75,1116.75,1116.75,0,2,2.00
06/22/2005,17:55,1116.75,1116.75,1116.75,1116.75,0,1,1.00
06/22/2005,17:56,1116.75,1116.75,1116.75,1116.75,0,16,16.00
06/22/2005,18:00,1116.75,1116.75,1116.75,1116.75,0,10,10.00
06/22/2005,18:01,1116.75,1116.75,1116.75,1116.75,0,21,21.00
06/22/2005,18:03,1116.50,1116.50,1116.50,1116.50,0,108,108.00
06/22/2005,18:04,1116.50,1116.50,1116.50,1116.50,0,25,25.00
06/22/2005,18:05,1116.50,1116.50,1116.50,1116.50,0,2,2.00
06/22/2005,18:06,1116.50,1116.50,1116.50,1116.50,0,6,6.00
06/22/2005,18:08,1116.50,1116.50,1116.50,1116.50,0,1,1.00
06/22/2005,18:09,1116.50,1116.50,1116.50,1116.50,0,2,2.00
06/22/2005,18:11,1116.50,1116.50,1116.50,1116.50,0,1,1.00
06/22/2005,18:22,1116.75,1116.75,1116.50,1116.50,1,6,7.00
06/22/2005,18:24,1116.50,1116.50,1116.50,1116.50,0,1,1.00
06/22/2005,18:27,1116.50,1116.50,1116.50,1116.50,0,66,66.00
06/22/2005,18:28,1116.50,1116.50,1116.50,1116.50,0,1,1.00
06/22/2005,18:31,1116.50,1116.50,1116.50,1116.50,0,5,5.00
06/22/2005,18:35,1116.50,1116.50,1116.50,1116.50,0,16,16.00
06/22/2005,18:49,1116.75,1116.75,1116.75,1116.75,5,0,5.00
06/22/2005,18:53,1116.75,1116.75,1116.75,1116.75,4,0,4.00
06/22/2005,18:54,1116.75,1116.75,1116.50,1116.50,2,1,3.00
06/22/2005,18:55,1116.50,1116.50,1116.50,1116.50,0,1,1.00
06/22/2005,18:57,1116.50,1116.50,1116.50,1116.50,0,10,10.00
06/22/2005,18:58,1116.50,1116.50,1116.50,1116.50,0,4,4.00
06/22/2005,19:01,1116.75,1116.75,1116.75,1116.75,37,0,37.00
06/22/2005,19:03,1116.50,1116.50,1116.50,1116.50,0,27,27.00
06/22/2005,19:04,1116.50,1116.50,1116.50,1116.50,0,3,3.00
06/22/2005,19:05,1116.50,1116.50,1116.50,1116.50,0,5,5.00
06/22/2005,19:08,1116.50,1116.50,1116.50,1116.50,0,5,5.00
06/22/2005,19:10,1116.75,1116.75,1116.50,1116.50,56,15,71.00
06/22/2005,19:12,1116.75,1116.75,1116.75,1116.75,22,0,22.00
06/22/2005,19:13,1116.75,1116.75,1116.50,1116.50,4,56,60.00
06/22/2005,19:14,1116.50,1116.50,1116.50,1116.50,0,1,1.00
06/22/2005,19:15,1116.50,1116.50,1116.50,1116.50,0,7,7.00
06/22/2005,19:19,1116.50,1116.50,1116.50,1116.50,0,50,50.00
06/22/2005,19:20,1116.50,1116.50,1116.50,1116.50,0,32,32.00
06/22/2005,19:21,1116.50,1116.50,1116.50,1116.50,0,4,4.00
06/22/2005,19:22,1116.50,1116.50,1116.50,1116.50,0,3,3.00
06/22/2005,19:23,1116.50,1116.50,1116.50,1116.50,0,35,35.00
06/22/2005,19:25,1116.50,1116.50,1116.50,1116.50,0,3,3.00
06/22/2005,19:28,1116.50,1116.50,1116.50,1116.50,0,1,1.00
06/22/2005,19:29,1116.50,1116.50,1116.50,1116.50,0,1,1.00
06/22/2005,19:30,1116.50,1116.50,1116.50,1116.50,0,25,25.00
06/22/2005,19:31,1116.50,1116.50,1116.50,1116.50,0,2,2.00
06/22/2005,19:34,1116.50,1116.50,1116.50,1116.50,0,1,1.00
06/22/2005,19:35,1116.50,1116.50,1116.25,1116.25,0,8,8.00
06/22/2005,19:36,1116.25,1116.25,1116.25,1116.25,0,8,8.00
06/22/2005,19:38,1116.25,1116.25,1116.25,1116.25,0,2,2.00
06/22/2005,19:45,1116.50,1116.50,1116.50,1116.50,1,0,1.00
06/22/2005,19:46,1116.50,1116.50,1116.50,1116.50,2,0,2.00
06/22/2005,19:47,1116.25,1116.25,1116.25,1116.25,0,5,5.00
06/22/2005,19:49,1116.25,1116.50,1116.25,1116.50,1,1,2.00
06/22/2005,19:51,1116.50,1116.50,1116.50,1116.50,21,0,21.00
06/22/2005,19:53,1116.25,1116.25,1116.25,1116.25,0,2,2.00
06/22/2005,19:57,1116.50,1116.50,1116.50,1116.50,127,0,127.00
06/22/2005,19:58,1116.50,1116.50,1116.25,1116.50,151,5,156.00
06/22/2005,19:59,1116.50,1116.50,1116.50,1116.50,4,0,4.00
06/22/2005,20:01,1116.50,1116.50,1116.50,1116.50,3,0,3.00
06/22/2005,20:02,1116.50,1116.50,1116.50,1116.50,2,0,2.00
06/22/2005,20:04,1116.50,1116.50,1116.50,1116.50,2,0,2.00
06/22/2005,20:05,1116.50,1116.50,1116.50,1116.50,1,0,1.00
06/22/2005,20:06,1116.50,1116.50,1116.50,1116.50,100,0,100.00
06/22/2005,20:07,1116.50,1116.50,1116.50,1116.50,34,0,34.00
06/22/2005,20:08,1116.50,1116.50,1116.50,1116.50,5,0,5.00
06/22/2005,20:09,1116.50,1116.50,1116.50,1116.50,10,0,10.00
06/22/2005,20:14,1116.50,1116.50,1116.50,1116.50,3,0,3.00
06/22/2005,20:15,1116.25,1116.25,1116.25,1116.25,0,20,20.00
06/22/2005,20:20,1116.50,1116.50,1116.50,1116.50,1,0,1.00
06/22/2005,20:21,1116.50,1116.50,1116.50,1116.50,2,0,2.00
06/22/2005,20:23,1116.50,1116.50,1116.50,1116.50,5,0,5.00
06/22/2005,20:24,1116.50,1116.50,1116.50,1116.50,1,0,1.00
06/22/2005,20:28,1116.50,1116.50,1116.50,1116.50,35,0,35.00
06/22/2005,20:29,1116.75,1116.75,1116.75,1116.75,2,0,2.00
06/22/2005,20:30,1116.75,1116.75,1116.75,1116.75,1,0,1.00
06/22/2005,20:31,1116.75,1116.75,1116.75,1116.75,1,0,1.00
06/22/2005,20:33,1116.75,1116.75,1116.75,1116.75,3,0,3.00
06/22/2005,20:35,1116.75,1116.75,1116.75,1116.75,28,0,28.00
06/22/2005,20:38,1116.75,1116.75,1116.75,1116.75,29,0,29.00
06/22/2005,20:46,1116.75,1116.75,1116.75,1116.75,50,0,50.00
06/22/2005,20:51,1116.50,1116.50,1116.50,1116.50,0,21,21.00
06/22/2005,20:55,1116.75,1116.75,1116.75,1116.75,51,0,51.00
06/22/2005,20:57,1116.50,1116.50,1116.50,1116.50,0,5,5.00
06/22/2005,21:07,1116.50,1116.50,1116.50,1116.50,0,1,1.00
06/22/2005,21:19,1116.50,1116.50,1116.50,1116.50,0,3,3.00
06/22/2005,21:24,1116.50,1116.50,1116.50,1116.50,0,6,6.00
06/22/2005,21:27,1116.75,1116.75,1116.75,1116.75,2,0,2.00
06/22/2005,21:39,1116.75,1116.75,1116.75,1116.75,4,0,4.00
06/22/2005,21:40,1116.75,1116.75,1116.75,1116.75,4,0,4.00
06/22/2005,21:42,1116.75,1116.75,1116.75,1116.75,10,0,10.00
06/22/2005,21:53,1116.75,1116.75,1116.75,1116.75,3,0,3.00
06/22/2005,21:54,1116.75,1116.75,1116.75,1116.75,2,0,2.00
06/22/2005,21:57,1116.50,1116.50,1116.50,1116.50,0,1,1.00
06/22/2005,22:01,1116.75,1116.75,1116.75,1116.75,1,0,1.00
06/22/2005,22:04,1116.75,1116.75,1116.75,1116.75,1,0,1.00
06/22/2005,22:06,1116.75,1116.75,1116.75,1116.75,1,0,1.00
06/22/2005,22:07,1116.50,1116.50,1116.50,1116.50,0,10,10.00
06/22/2005,22:11,1116.75,1116.75,1116.75,1116.75,1,0,1.00
06/22/2005,22:14,1116.50,1116.50,1116.50,1116.50,0,2,2.00
06/22/2005,22:15,1116.75,1116.75,1116.75,1116.75,1,0,1.00
06/22/2005,22:17,1116.75,1116.75,1116.75,1116.75,2,0,2.00
06/22/2005,22:19,1116.50,1116.50,1116.50,1116.50,0,41,41.00
06/22/2005,22:20,1116.75,1116.75,1116.75,1116.75,1,0,1.00
06/22/2005,22:23,1116.50,1116.50,1116.50,1116.50,0,7,7.00
06/22/2005,22:27,1116.50,1116.50,1116.50,1116.50,0,8,8.00
06/22/2005,22:28,1116.50,1116.50,1116.50,1116.50,0,5,5.00
06/22/2005,22:33,1116.50,1116.50,1116.50,1116.50,0,4,4.00
06/22/2005,22:34,1116.50,1116.50,1116.50,1116.50,0,5,5.00
06/22/2005,22:35,1116.50,1116.75,1116.50,1116.50,1,2,3.00
06/22/2005,22:38,1116.50,1116.50,1116.50,1116.50,0,1,1.00
06/22/2005,22:45,1116.50,1116.50,1116.50,1116.50,0,2,2.00
06/22/2005,22:47,1116.50,1116.50,1116.50,1116.50,0,3,3.00
06/22/2005,22:59,1116.50,1116.50,1116.50,1116.50,0,5,5.00
06/22/2005,23:02,1116.50,1116.50,1116.50,1116.50,0,1,1.00
06/22/2005,23:12,1116.50,1116.50,1116.50,1116.50,0,5,5.00
06/22/2005,23:21,1116.50,1116.50,1116.50,1116.50,0,1,1.00
06/22/2005,23:29,1116.75,1116.75,1116.75,1116.75,1,0,1.00
06/22/2005,23:32,1116.75,1116.75,1116.75,1116.75,20,0,20.00
06/22/2005,23:38,1116.75,1118.50,1116.75,1117.75,1296,22,1318.00
06/22/2005,23:39,1117.75,1117.75,1117.75,1117.75,5,0,5.00
06/22/2005,23:40,1117.75,1118.00,1117.75,1117.75,17,3,20.00
06/22/2005,23:41,1117.75,1117.75,1117.75,1117.75,0,2,2.00
06/22/2005,23:42,1117.75,1117.75,1117.75,1117.75,0,12,12.00
06/22/2005,23:43,1117.75,1117.75,1117.75,1117.75,0,4,4.00
06/22/2005,23:45,1118.00,1118.00,1117.75,1117.75,8,27,35.00
06/22/2005,23:46,1117.75,1117.75,1117.75,1117.75,0,1,1.00
06/22/2005,23:47,1117.75,1117.75,1117.75,1117.75,0,8,8.00
06/22/2005,23:48,1117.75,1117.75,1117.75,1117.75,0,52,52.00
06/22/2005,23:49,1117.75,1117.75,1117.75,1117.75,0,63,63.00
06/22/2005,23:50,1117.75,1117.75,1117.75,1117.75,0,57,57.00
06/22/2005,23:51,1117.75,1117.75,1117.75,1117.75,0,1,1.00
06/22/2005,23:52,1117.75,1117.75,1117.75,1117.75,0,2,2.00
06/22/2005,23:53,1117.75,1117.75,1117.75,1117.75,0,16,16.00
06/22/2005,23:55,1117.75,1117.75,1117.75,1117.75,0,3,3.00
06/22/2005,23:59,1117.75,1117.75,1117.75,1117.75,0,20,20.00
06/23/2005,00:00,1117.75,1117.75,1117.75,1117.75,0,11,11.00
06/23/2005,00:01,1117.75,1117.75,1117.75,1117.75,0,1,1.00
06/23/2005,00:04,1117.50,1117.50,1117.50,1117.50,0,3,3.00
06/23/2005,00:05,1117.50,1117.50,1117.50,1117.50,0,51,51.00
06/23/2005,00:06,1117.50,1117.50,1117.50,1117.50,0,45,45.00
06/23/2005,00:07,1117.25,1117.25,1117.25,1117.25,0,12,12.00
06/23/2005,00:08,1117.50,1117.50,1117.50,1117.50,16,0,16.00
06/23/2005,00:11,1117.50,1117.50,1117.50,1117.50,1,0,1.00
06/23/2005,00:12,1117.25,1117.25,1117.25,1117.25,0,1,1.00
06/23/2005,00:15,1117.50,1117.50,1117.50,1117.50,68,0,68.00
06/23/2005,00:16,1117.50,1117.50,1117.50,1117.50,10,0,10.00
06/23/2005,00:17,1117.25,1117.25,1117.25,1117.25,0,2,2.00
06/23/2005,00:23,1117.25,1117.50,1117.25,1117.50,1,2,3.00
06/23/2005,00:25,1117.50,1117.50,1117.50,1117.50,1,0,1.00
06/23/2005,00:26,1117.50,1117.50,1117.50,1117.50,1,0,1.00
06/23/2005,00:28,1117.25,1117.25,1117.25,1117.25,0,5,5.00
06/23/2005,00:29,1117.25,1117.25,1117.25,1117.25,0,58,58.00
06/23/2005,00:30,1117.25,1117.25,1117.25,1117.25,0,1,1.00
06/23/2005,00:35,1117.25,1117.25,1117.25,1117.25,0,22,22.00
06/23/2005,00:36,1117.50,1117.50,1117.50,1117.50,4,0,4.00
06/23/2005,00:37,1117.50,1117.50,1117.50,1117.50,12,0,12.00
06/23/2005,00:40,1117.25,1117.25,1117.25,1117.25,0,6,6.00
06/23/2005,00:43,1117.25,1117.25,1117.25,1117.25,0,4,4.00
06/23/2005,00:56,1117.25,1117.25,1117.25,1117.25,0,14,14.00
06/23/2005,00:57,1117.25,1117.25,1117.25,1117.25,0,4,4.00
06/23/2005,00:58,1117.00,1117.00,1117.00,1117.00,0,32,32.00
06/23/2005,01:02,1117.50,1117.50,1117.25,1117.25,20,3,23.00
06/23/2005,01:03,1117.25,1117.50,1117.25,1117.50,1,1,2.00
06/23/2005,01:04,1117.50,1117.50,1117.25,1117.25,16,3,19.00
06/23/2005,01:05,1117.25,1117.25,1117.25,1117.25,0,9,9.00
06/23/2005,01:06,1117.25,1117.25,1117.25,1117.25,0,3,3.00
06/23/2005,01:08,1117.00,1117.00,1117.00,1117.00,0,12,12.00
06/23/2005,01:09,1117.00,1117.00,1117.00,1117.00,0,71,71.00
06/23/2005,01:10,1117.00,1117.00,1117.00,1117.00,0,41,41.00
06/23/2005,01:11,1117.00,1117.00,1117.00,1117.00,0,27,27.00
06/23/2005,01:12,1117.00,1117.00,1117.00,1117.00,0,21,21.00
06/23/2005,01:13,1117.00,1117.00,1117.00,1117.00,0,5,5.00
06/23/2005,01:15,1117.00,1117.00,1117.00,1117.00,0,3,3.00
06/23/2005,01:16,1117.00,1117.00,1117.00,1117.00,0,25,25.00
06/23/2005,01:17,1117.00,1117.00,1117.00,1117.00,0,5,5.00
06/23/2005,01:18,1116.75,1116.75,1116.75,1116.75,0,5,5.00
06/23/2005,01:22,1116.75,1116.75,1116.75,1116.75,0,1,1.00
06/23/2005,01:23,1116.75,1116.75,1116.75,1116.75,0,18,18.00
06/23/2005,01:24,1116.75,1116.75,1116.75,1116.75,0,1,1.00
06/23/2005,01:28,1116.75,1116.75,1116.75,1116.75,0,2,2.00
06/23/2005,01:31,1116.75,1116.75,1116.75,1116.75,0,38,38.00
06/23/2005,01:32,1116.75,1116.75,1116.75,1116.75,0,1,1.00
06/23/2005,01:33,1116.75,1116.75,1116.75,1116.75,0,29,29.00
06/23/2005,01:37,1116.75,1116.75,1116.75,1116.75,0,4,4.00
06/23/2005,01:40,1116.75,1116.75,1116.75,1116.75,0,2,2.00
06/23/2005,01:43,1116.75,1116.75,1116.75,1116.75,0,25,25.00
06/23/2005,01:47,1116.75,1116.75,1116.75,1116.75,0,1,1.00
06/23/2005,01:49,1116.50,1116.75,1116.50,1116.75,1,1,2.00
06/23/2005,01:51,1116.75,1116.75,1116.75,1116.75,8,0,8.00
06/23/2005,01:52,1116.50,1116.50,1116.50,1116.50,0,50,50.00
06/23/2005,01:56,1116.75,1116.75,1116.75,1116.75,7,0,7.00
06/23/2005,01:58,1116.50,1116.75,1116.50,1116.75,3,2,5.00
06/23/2005,02:00,1116.75,1116.75,1116.75,1116.75,12,0,12.00
06/23/2005,02:01,1116.75,1117.00,1116.75,1116.75,150,84,234.00
06/23/2005,02:02,1116.50,1116.50,1116.25,1116.25,2,289,291.00
06/23/2005,02:03,1116.25,1116.50,1116.25,1116.50,1,9,10.00
06/23/2005,02:04,1116.50,1116.50,1116.00,1116.00,2,227,229.00
06/23/2005,02:05,1116.00,1116.00,1115.75,1116.00,80,140,220.00
06/23/2005,02:06,1115.75,1116.00,1115.75,1116.00,9,87,96.00
06/23/2005,02:07,1116.00,1116.00,1116.00,1116.00,1,0,1.00
06/23/2005,02:08,1116.00,1116.00,1116.00,1116.00,1,0,1.00
06/23/2005,02:09,1115.75,1115.75,1115.75,1115.75,0,2,2.00
06/23/2005,02:10,1116.00,1116.00,1116.00,1116.00,143,0,143.00
06/23/2005,02:11,1116.00,1116.25,1116.00,1116.00,16,20,36.00
06/23/2005,02:12,1116.25,1116.25,1116.25,1116.25,74,0,74.00
06/23/2005,02:13,1116.25,1116.50,1116.25,1116.50,36,0,36.00
06/23/2005,02:14,1116.50,1116.50,1116.25,1116.25,65,56,121.00
06/23/2005,02:15,1116.50,1116.50,1116.25,1116.25,1,25,26.00
06/23/2005,02:16,1116.50,1116.50,1116.25,1116.25,25,38,63.00
06/23/2005,02:18,1116.25,1116.50,1116.25,1116.50,53,52,105.00
06/23/2005,02:19,1116.25,1116.50,1116.25,1116.50,43,1,44.00
06/23/2005,02:20,1116.50,1116.50,1116.50,1116.50,34,0,34.00
06/23/2005,02:21,1116.25,1116.25,1116.25,1116.25,0,35,35.00
06/23/2005,02:22,1116.25,1116.25,1116.25,1116.25,0,20,20.00
06/23/2005,02:24,1116.25,1116.25,1116.25,1116.25,0,35,35.00
06/23/2005,02:25,1116.25,1116.25,1116.25,1116.25,0,42,42.00
06/23/2005,02:26,1116.00,1116.00,1116.00,1116.00,0,69,69.00
06/23/2005,02:27,1115.75,1115.75,1115.50,1115.75,15,120,135.00
06/23/2005,02:28,1115.75,1116.00,1115.75,1116.00,81,0,81.00
06/23/2005,02:29,1116.00,1116.50,1116.00,1116.50,174,0,174.00
06/23/2005,02:30,1116.50,1116.50,1116.50,1116.50,125,0,125.00
06/23/2005,02:31,1116.50,1116.50,1116.25,1116.50,105,5,110.00
06/23/2005,02:32,1116.50,1116.50,1116.25,1116.25,57,72,129.00
06/23/2005,02:33,1116.25,1116.25,1116.25,1116.25,0,36,36.00
06/23/2005,02:34,1116.25,1116.25,1116.00,1116.25,8,30,38.00
06/23/2005,02:35,1116.25,1116.25,1116.25,1116.25,70,0,70.00
06/23/2005,02:36,1116.25,1116.25,1116.25,1116.25,75,0,75.00
06/23/2005,02:37,1116.50,1116.50,1116.50,1116.50,5,0,5.00
06/23/2005,02:38,1116.50,1116.50,1116.50,1116.50,5,0,5.00
06/23/2005,02:39,1116.25,1116.25,1116.25,1116.25,0,75,75.00
06/23/2005,02:40,1116.25,1116.25,1116.25,1116.25,0,15,15.00
06/23/2005,02:41,1116.25,1116.25,1116.25,1116.25,0,5,5.00
06/23/2005,02:42,1116.50,1116.50,1116.25,1116.50,77,2,79.00
06/23/2005,02:43,1116.50,1116.50,1116.50,1116.50,10,0,10.00
06/23/2005,02:44,1116.25,1116.25,1116.25,1116.25,0,27,27.00
06/23/2005,02:45,1116.50,1116.50,1116.25,1116.25,1,3,4.00
06/23/2005,02:46,1116.50,1116.50,1116.50,1116.50,10,0,10.00
06/23/2005,02:47,1116.50,1116.50,1116.50,1116.50,18,0,18.00
06/23/2005,02:49,1116.50,1116.50,1116.50,1116.50,5,0,5.00
06/23/2005,02:50,1116.50,1116.50,1116.50,1116.50,7,0,7.00
06/23/2005,02:51,1116.50,1116.50,1116.50,1116.50,30,0,30.00
06/23/2005,02:52,1116.50,1116.50,1116.50,1116.50,31,0,31.00
06/23/2005,02:53,1116.50,1116.50,1116.50,1116.50,16,0,16.00
06/23/2005,02:54,1116.50,1116.50,1116.50,1116.50,4,0,4.00
06/23/2005,02:55,1116.50,1116.50,1116.50,1116.50,1,0,1.00
06/23/2005,02:56,1116.50,1116.75,1116.50,1116.75,60,0,60.00
06/23/2005,02:57,1116.75,1116.75,1116.50,1116.50,27,60,87.00
06/23/2005,02:58,1116.25,1116.25,1116.25,1116.25,0,108,108.00
06/23/2005,02:59,1116.25,1116.25,1116.00,1116.00,0,75,75.00
06/23/2005,03:00,1116.00,1116.00,1116.00,1116.00,0,20,20.00
06/23/2005,03:01,1116.25,1116.50,1116.25,1116.25,44,35,79.00
06/23/2005,03:02,1116.50,1116.50,1116.50,1116.50,1,0,1.00
06/23/2005,03:03,1116.25,1116.25,1116.25,1116.25,0,79,79.00
06/23/2005,03:04,1116.25,1116.25,1116.25,1116.25,0,4,4.00
06/23/2005,03:05,1116.25,1116.25,1116.25,1116.25,0,31,31.00
06/23/2005,03:06,1116.25,1116.25,1116.25,1116.25,0,2,2.00
06/23/2005,03:07,1116.50,1116.50,1116.50,1116.50,4,0,4.00
06/23/2005,03:08,1116.25,1116.50,1116.25,1116.50,3,1,4.00
06/23/2005,03:09,1116.25,1116.25,1116.25,1116.25,0,15,15.00
06/23/2005,03:10,1116.25,1116.25,1116.25,1116.25,0,2,2.00
06/23/2005,03:11,1116.25,1116.25,1116.25,1116.25,0,8,8.00
06/23/2005,03:12,1116.50,1116.50,1116.50,1116.50,20,0,20.00
06/23/2005,03:13,1116.50,1116.50,1116.50,1116.50,33,0,33.00
06/23/2005,03:14,1116.25,1116.25,1116.25,1116.25,0,3,3.00
06/23/2005,03:16,1116.25,1116.25,1116.25,1116.25,0,8,8.00
06/23/2005,03:17,1116.25,1116.25,1116.25,1116.25,0,30,30.00
06/23/2005,03:19,1116.25,1116.25,1116.25,1116.25,0,16,16.00
06/23/2005,03:20,1116.25,1116.25,1116.25,1116.25,0,2,2.00
06/23/2005,03:21,1116.25,1116.25,1116.25,1116.25,0,31,31.00
06/23/2005,03:22,1116.25,1116.25,1116.25,1116.25,0,4,4.00
06/23/2005,03:23,1116.25,1116.25,1116.25,1116.25,0,10,10.00
06/23/2005,03:24,1116.00,1116.50,1116.00,1116.25,30,17,47.00
06/23/2005,03:25,1116.25,1116.25,1116.25,1116.25,0,2,2.00
06/23/2005,03:29,1116.00,1116.00,1116.00,1116.00,0,6,6.00
06/23/2005,03:30,1116.25,1116.25,1116.25,1116.25,107,0,107.00
06/23/2005,03:31,1116.25,1116.25,1116.25,1116.25,42,0,42.00
06/23/2005,03:32,1116.25,1116.25,1116.25,1116.25,7,0,7.00
06/23/2005,03:33,1116.25,1116.25,1116.25,1116.25,1,0,1.00
06/23/2005,03:34,1116.25,1116.25,1116.25,1116.25,5,0,5.00
06/23/2005,03:35,1116.25,1116.25,1116.25,1116.25,1,0,1.00
06/23/2005,03:36,1116.25,1116.25,1116.25,1116.25,5,0,5.00
06/23/2005,03:37,1116.25,1116.25,1116.25,1116.25,49,0,49.00
06/23/2005,03:39,1116.25,1116.25,1116.25,1116.25,13,0,13.00
06/23/2005,03:40,1116.50,1116.50,1116.25,1116.50,31,1,32.00
06/23/2005,03:41,1116.25,1116.25,1116.25,1116.25,0,3,3.00
06/23/2005,03:42,1116.50,1116.50,1116.50,1116.50,10,0,10.00
06/23/2005,03:43,1116.25,1116.25,1116.25,1116.25,0,7,7.00
06/23/2005,03:44,1116.25,1116.25,1116.25,1116.25,0,4,4.00
06/23/2005,03:48,1116.25,1116.25,1116.00,1116.00,0,3,3.00
06/23/2005,03:49,1116.00,1116.00,1116.00,1116.00,0,25,25.00
06/23/2005,03:50,1116.00,1116.00,1116.00,1116.00,0,45,45.00
06/23/2005,03:51,1116.25,1116.25,1116.25,1116.25,1,0,1.00
06/23/2005,03:53,1116.25,1116.25,1116.00,1116.00,22,28,50.00
06/23/2005,03:55,1116.00,1116.25,1116.00,1116.25,10,2,12.00
06/23/2005,03:56,1116.50,1116.50,1116.50,1116.50,3,0,3.00
06/23/2005,04:02,1116.25,1116.25,1116.25,1116.25,0,10,10.00
06/23/2005,04:03,1116.50,1116.50,1116.50,1116.50,38,0,38.00
06/23/2005,04:05,1116.75,1116.75,1116.75,1116.75,13,0,13.00
06/23/2005,04:06,1116.75,1116.75,1116.50,1116.75,38,3,41.00
06/23/2005,04:07,1116.75,1116.75,1116.75,1116.75,26,0,26.00
06/23/2005,04:08,1116.75,1116.75,1116.50,1116.75,17,2,19.00
06/23/2005,04:09,1116.75,1116.75,1116.75,1116.75,16,0,16.00
06/23/2005,04:10,1116.75,1116.75,1116.75,1116.75,47,0,47.00
06/23/2005,04:11,1116.75,1116.75,1116.50,1116.50,17,28,45.00
06/23/2005,04:12,1116.50,1116.50,1116.50,1116.50,0,3,3.00
06/23/2005,04:15,1116.25,1116.25,1116.25,1116.25,0,6,6.00
06/23/2005,04:17,1116.50,1116.50,1116.50,1116.50,20,0,20.00
06/23/2005,04:19,1116.75,1117.00,1116.75,1117.00,34,0,34.00
06/23/2005,04:20,1116.75,1117.00,1116.75,1116.75,8,9,17.00
06/23/2005,04:21,1116.75,1116.75,1116.75,1116.75,0,38,38.00
06/23/2005,04:22,1116.75,1116.75,1116.50,1116.50,0,44,44.00
06/23/2005,04:23,1116.75,1116.75,1116.75,1116.75,55,0,55.00
06/23/2005,04:24,1116.75,1116.75,1116.75,1116.75,11,0,11.00
06/23/2005,04:25,1116.75,1116.75,1116.75,1116.75,1,0,1.00
06/23/2005,04:27,1116.75,1116.75,1116.50,1116.50,5,30,35.00
06/23/2005,04:28,1116.50,1116.50,1116.50,1116.50,0,15,15.00
06/23/2005,04:31,1116.50,1116.50,1116.25,1116.25,0,50,50.00
06/23/2005,04:32,1116.50,1116.50,1116.50,1116.50,8,0,8.00
06/23/2005,04:35,1116.75,1116.75,1116.75,1116.75,3,0,3.00
06/23/2005,04:38,1116.50,1116.50,1116.50,1116.50,0,8,8.00
06/23/2005,04:39,1116.50,1116.50,1116.50,1116.50,0,9,9.00
06/23/2005,04:41,1116.50,1116.50,1116.50,1116.50,0,27,27.00
06/23/2005,04:43,1116.50,1116.50,1116.50,1116.50,0,2,2.00
06/23/2005,04:46,1116.25,1116.25,1116.25,1116.25,0,2,2.00
06/23/2005,04:48,1116.50,1116.50,1116.50,1116.50,7,0,7.00
06/23/2005,04:52,1116.50,1116.50,1116.50,1116.50,43,0,43.00
06/23/2005,04:54,1116.50,1116.50,1116.50,1116.50,1,0,1.00
06/23/2005,04:58,1116.50,1116.50,1116.50,1116.50,2,0,2.00
06/23/2005,04:59,1116.50,1116.50,1116.50,1116.50,1,0,1.00
06/23/2005,05:00,1116.50,1116.50,1116.50,1116.50,4,0,4.00
06/23/2005,05:02,1116.25,1116.25,1116.25,1116.25,0,57,57.00
06/23/2005,05:03,1116.25,1116.50,1116.25,1116.50,6,5,11.00
06/23/2005,05:04,1116.25,1116.25,1116.25,1116.25,0,5,5.00
06/23/2005,05:05,1116.50,1116.50,1116.50,1116.50,4,0,4.00
06/23/2005,05:06,1116.50,1116.50,1116.50,1116.50,7,0,7.00
06/23/2005,05:07,1116.25,1116.25,1116.25,1116.25,0,76,76.00
06/23/2005,05:08,1116.25,1116.25,1116.25,1116.25,0,21,21.00
06/23/2005,05:09,1116.25,1116.25,1116.25,1116.25,0,28,28.00
06/23/2005,05:10,1116.50,1116.50,1116.50,1116.50,5,0,5.00
06/23/2005,05:11,1116.50,1116.75,1116.50,1116.50,102,5,107.00
06/23/2005,05:13,1116.75,1116.75,1116.50,1116.50,4,29,33.00
06/23/2005,05:14,1116.25,1116.50,1116.25,1116.50,31,6,37.00
06/23/2005,05:15,1116.50,1116.75,1116.50,1116.75,35,0,35.00
06/23/2005,05:17,1116.75,1116.75,1116.75,1116.75,4,0,4.00
06/23/2005,05:18,1116.75,1116.75,1116.75,1116.75,4,0,4.00
06/23/2005,05:19,1116.75,1116.75,1116.75,1116.75,6,0,6.00
06/23/2005,05:21,1116.50,1116.75,1116.50,1116.50,7,56,63.00
06/23/2005,05:22,1116.25,1116.50,1116.25,1116.50,6,6,12.00
06/23/2005,05:23,1116.50,1116.50,1116.25,1116.25,4,6,10.00
06/23/2005,05:24,1116.50,1116.50,1116.50,1116.50,4,0,4.00
06/23/2005,05:25,1116.25,1116.25,1116.00,1116.00,0,79,79.00
06/23/2005,05:26,1116.00,1116.25,1116.00,1116.25,6,20,26.00
06/23/2005,05:27,1116.25,1116.25,1116.25,1116.25,4,0,4.00
06/23/2005,05:28,1116.25,1116.25,1116.25,1116.25,9,0,9.00
06/23/2005,05:29,1116.00,1116.25,1116.00,1116.25,6,12,18.00
06/23/2005,05:31,1116.25,1116.25,1116.00,1116.00,6,50,56.00
06/23/2005,05:32,1116.00,1116.25,1116.00,1116.00,4,73,77.00
06/23/2005,05:33,1116.00,1116.00,1116.00,1116.00,0,56,56.00
06/23/2005,05:34,1116.25,1116.25,1116.00,1116.00,4,4,8.00
06/23/2005,05:35,1116.25,1116.25,1116.00,1116.25,7,2,9.00
06/23/2005,05:37,1116.25,1116.25,1116.25,1116.25,34,0,34.00
06/23/2005,05:38,1116.25,1116.25,1116.25,1116.25,4,0,4.00
06/23/2005,05:39,1116.25,1116.25,1116.25,1116.25,4,0,4.00
06/23/2005,05:40,1116.25,1116.25,1116.25,1116.25,4,0,4.00
06/23/2005,05:41,1116.25,1116.25,1116.25,1116.25,4,0,4.00
06/23/2005,05:42,1116.25,1116.25,1116.25,1116.25,10,0,10.00
06/23/2005,05:43,1116.25,1116.25,1116.25,1116.25,4,0,4.00
06/23/2005,05:44,1116.25,1116.25,1116.25,1116.25,4,0,4.00
06/23/2005,05:46,1116.25,1116.25,1116.25,1116.25,12,0,12.00
06/23/2005,05:47,1116.25,1116.25,1116.25,1116.25,4,0,4.00
06/23/2005,05:48,1116.25,1116.25,1116.25,1116.25,7,0,7.00
06/23/2005,05:49,1116.25,1116.25,1116.25,1116.25,92,0,92.00
06/23/2005,05:50,1116.25,1116.25,1116.25,1116.25,44,0,44.00
06/23/2005,05:51,1116.50,1116.50,1116.50,1116.50,6,0,6.00
06/23/2005,05:53,1116.25,1116.25,1116.00,1116.25,1,21,22.00
06/23/2005,05:54,1116.25,1116.50,1116.25,1116.50,7,0,7.00
06/23/2005,05:56,1116.50,1116.50,1116.25,1116.25,6,14,20.00
06/23/2005,05:57,1116.25,1116.25,1116.25,1116.25,0,5,5.00
06/23/2005,05:58,1116.00,1116.25,1116.00,1116.25,20,54,74.00
06/23/2005,05:59,1116.25,1116.25,1116.25,1116.25,4,0,4.00
06/23/2005,06:00,1116.00,1116.25,1116.00,1116.00,5,12,17.00
06/23/2005,06:01,1116.00,1116.00,1116.00,1116.00,0,51,51.00
06/23/2005,06:02,1116.00,1116.00,1116.00,1116.00,0,16,16.00
06/23/2005,06:03,1116.00,1116.25,1116.00,1116.25,1,13,14.00
06/23/2005,06:04,1116.25,1116.25,1116.25,1116.25,6,0,6.00
06/23/2005,06:05,1116.25,1116.25,1116.25,1116.25,5,0,5.00
06/23/2005,06:07,1116.25,1116.25,1116.25,1116.25,4,0,4.00
06/23/2005,06:08,1116.25,1116.25,1116.25,1116.25,6,0,6.00
06/23/2005,06:10,1116.25,1116.25,1116.25,1116.25,6,0,6.00
06/23/2005,06:11,1116.25,1116.25,1116.25,1116.25,4,0,4.00
06/23/2005,06:12,1116.00,1116.25,1116.00,1116.25,5,4,9.00
06/23/2005,06:13,1116.00,1116.00,1116.00,1116.00,0,18,18.00
06/23/2005,06:14,1116.00,1116.00,1116.00,1116.00,0,21,21.00
06/23/2005,06:15,1116.25,1116.25,1116.00,1116.00,6,2,8.00
06/23/2005,06:16,1116.25,1116.25,1116.00,1116.00,8,1,9.00
06/23/2005,06:17,1116.00,1116.00,1116.00,1116.00,0,1,1.00
06/23/2005,06:18,1116.25,1116.25,1116.25,1116.25,5,0,5.00
06/23/2005,06:19,1116.00,1116.00,1116.00,1116.00,0,55,55.00
06/23/2005,06:20,1116.25,1116.25,1116.25,1116.25,5,0,5.00
06/23/2005,06:21,1116.25,1116.25,1116.25,1116.25,4,0,4.00
06/23/2005,06:23,1116.25,1116.25,1116.25,1116.25,24,0,24.00
06/23/2005,06:24,1116.25,1116.25,1116.25,1116.25,9,0,9.00
06/23/2005,06:25,1116.25,1116.50,1116.25,1116.50,8,0,8.00
06/23/2005,06:26,1116.25,1116.25,1116.25,1116.25,0,14,14.00
06/23/2005,06:27,1116.25,1116.25,1116.25,1116.25,0,9,9.00
06/23/2005,06:29,1116.25,1116.25,1116.25,1116.25,0,19,19.00
06/23/2005,06:30,1116.50,1116.75,1116.50,1116.75,51,0,51.00
06/23/2005,06:31,1116.50,1116.50,1116.50,1116.50,0,26,26.00
06/23/2005,06:32,1116.75,1116.75,1116.75,1116.75,15,0,15.00
06/23/2005,06:33,1116.50,1116.75,1116.50,1116.50,6,29,35.00
06/23/2005,06:34,1116.50,1116.75,1116.50,1116.75,6,5,11.00
06/23/2005,06:35,1116.75,1116.75,1116.75,1116.75,25,0,25.00
06/23/2005,06:36,1116.50,1116.75,1116.50,1116.75,11,1,12.00
06/23/2005,06:37,1116.75,1116.75,1116.75,1116.75,105,0,105.00
06/23/2005,06:38,1116.75,1116.75,1116.75,1116.75,37,0,37.00
06/23/2005,06:39,1116.75,1117.00,1116.75,1117.00,9,0,9.00
06/23/2005,06:40,1116.75,1117.00,1116.75,1117.00,14,3,17.00
06/23/2005,06:41,1117.00,1117.00,1117.00,1117.00,5,0,5.00
06/23/2005,06:43,1117.00,1117.00,1116.75,1116.75,6,43,49.00
06/23/2005,06:44,1116.75,1116.75,1116.75,1116.75,0,6,6.00
06/23/2005,06:45,1116.75,1116.75,1116.75,1116.75,0,7,7.00
06/23/2005,06:47,1116.50,1116.50,1116.50,1116.50,0,4,4.00
06/23/2005,06:48,1116.50,1116.50,1116.50,1116.50,0,5,5.00
06/23/2005,06:49,1116.50,1116.50,1116.50,1116.50,0,5,5.00
06/23/2005,06:51,1116.75,1116.75,1116.25,1116.25,10,255,265.00
06/23/2005,06:52,1116.25,1116.25,1115.50,1115.75,85,785,870.00
06/23/2005,06:53,1115.75,1115.75,1115.75,1115.75,0,27,27.00
06/23/2005,06:54,1115.75,1115.75,1115.75,1115.75,0,85,85.00
06/23/2005,06:55,1116.00,1116.00,1116.00,1116.00,2,0,2.00
06/23/2005,06:56,1115.75,1115.75,1115.25,1115.50,43,636,679.00
06/23/2005,06:57,1115.25,1115.50,1115.25,1115.50,151,14,165.00
06/23/2005,06:58,1115.50,1115.50,1115.00,1115.25,21,181,202.00
06/23/2005,06:59,1115.25,1115.25,1115.25,1115.25,66,0,66.00
06/23/2005,07:00,1115.25,1115.50,1115.00,1115.25,150,9,159.00
06/23/2005,07:01,1115.50,1115.50,1115.25,1115.50,4,3,7.00
06/23/2005,07:02,1115.50,1115.50,1115.50,1115.50,1,0,1.00
06/23/2005,07:03,1115.50,1115.50,1115.50,1115.50,51,0,51.00
06/23/2005,07:04,1115.50,1115.75,1115.50,1115.75,433,0,433.00
06/23/2005,07:05,1115.75,1115.75,1115.75,1115.75,93,0,93.00
06/23/2005,07:06,1115.75,1115.75,1115.75,1115.75,11,0,11.00
06/23/2005,07:07,1115.75,1115.75,1115.75,1115.75,143,0,143.00
06/23/2005,07:08,1115.50,1115.75,1115.50,1115.75,1,2,3.00
06/23/2005,07:09,1115.75,1115.75,1115.50,1115.75,4,25,29.00
06/23/2005,07:10,1115.75,1115.75,1115.50,1115.50,1,9,10.00
06/23/2005,07:11,1115.50,1115.50,1115.50,1115.50,0,3,3.00
06/23/2005,07:12,1115.50,1115.50,1115.50,1115.50,0,126,126.00
06/23/2005,07:13,1115.50,1115.75,1115.50,1115.75,11,50,61.00
06/23/2005,07:14,1115.50,1115.50,1115.25,1115.50,17,201,218.00
06/23/2005,07:15,1115.25,1115.50,1115.25,1115.25,149,32,181.00
06/23/2005,07:16,1115.50,1115.50,1115.25,1115.50,51,1,52.00
06/23/2005,07:18,1115.50,1115.50,1115.25,1115.25,39,745,784.00
06/23/2005,07:19,1115.25,1115.25,1115.25,1115.25,0,205,205.00
06/23/2005,07:20,1115.25,1115.25,1115.00,1115.25,4,54,58.00
06/23/2005,07:21,1115.25,1115.50,1115.00,1115.25,206,8,214.00
06/23/2005,07:22,1115.25,1115.25,1115.25,1115.25,0,1,1.00
06/23/2005,07:23,1115.50,1115.50,1115.25,1115.25,12,5,17.00
06/23/2005,07:24,1115.50,1115.50,1115.50,1115.50,102,0,102.00
06/23/2005,07:25,1115.50,1115.50,1115.50,1115.50,181,0,181.00
06/23/2005,07:26,1115.50,1115.75,1115.50,1115.50,102,58,160.00
06/23/2005,07:27,1115.50,1115.50,1115.25,1115.25,1,153,154.00
06/23/2005,07:28,1115.25,1115.25,1115.25,1115.25,0,4,4.00
06/23/2005,07:29,1115.25,1115.50,1115.25,1115.50,20,95,115.00
06/23/2005,07:30,1115.50,1115.50,1115.25,1115.25,12,46,58.00
06/23/2005,07:31,1115.25,1116.00,1115.25,1115.75,472,53,525.00
06/23/2005,07:32,1115.75,1115.75,1114.75,1115.00,126,817,943.00
06/23/2005,07:33,1115.00,1115.00,1114.75,1115.00,107,197,304.00
06/23/2005,07:34,1115.00,1115.25,1114.50,1114.75,354,1462,1816.00
06/23/2005,07:35,1114.75,1115.25,1114.75,1115.00,274,14,288.00
06/23/2005,07:36,1115.25,1115.25,1115.00,1115.00,161,206,367.00
06/23/2005,07:37,1115.00,1115.25,1114.75,1114.75,11,204,215.00
06/23/2005,07:38,1115.00,1115.00,1115.00,1115.00,97,0,97.00
06/23/2005,07:39,1115.00,1115.00,1114.75,1114.75,1,42,43.00
06/23/2005,07:40,1114.75,1114.75,1114.50,1114.75,129,150,279.00
06/23/2005,07:41,1114.50,1114.75,1114.50,1114.50,88,55,143.00
06/23/2005,07:42,1114.75,1115.00,1114.75,1115.00,179,0,179.00
06/23/2005,07:43,1114.75,1114.75,1114.25,1114.50,25,769,794.00
06/23/2005,07:44,1114.50,1114.50,1114.00,1114.00,34,568,602.00
06/23/2005,07:45,1114.00,1114.50,1114.00,1114.50,648,18,666.00
06/23/2005,07:46,1114.50,1114.75,1114.50,1114.50,3,59,62.00
06/23/2005,07:47,1114.50,1114.50,1114.25,1114.50,205,439,644.00
06/23/2005,07:48,1114.50,1114.50,1114.50,1114.50,4,0,4.00
06/23/2005,07:49,1114.50,1114.50,1114.25,1114.50,5,1,6.00
06/23/2005,07:50,1114.50,1114.50,1114.50,1114.50,65,0,65.00
06/23/2005,07:51,1114.50,1114.50,1114.50,1114.50,67,0,67.00
06/23/2005,07:52,1114.50,1114.50,1114.25,1114.50,13,6,19.00
06/23/2005,07:53,1114.25,1114.50,1114.25,1114.25,4,646,650.00
06/23/2005,07:54,1114.25,1114.25,1113.75,1114.00,375,813,1188.00
06/23/2005,07:55,1114.25,1114.25,1114.00,1114.25,28,2,30.00
06/23/2005,07:56,1114.25,1114.25,1114.00,1114.00,13,6,19.00
06/23/2005,07:57,1114.25,1114.25,1114.00,1114.25,29,1,30.00
06/23/2005,07:58,1114.25,1114.50,1114.25,1114.25,78,2,80.00
06/23/2005,07:59,1114.50,1114.50,1114.25,1114.25,2,184,186.00
06/23/2005,08:00,1114.25,1114.25,1114.00,1114.25,55,19,74.00
06/23/2005,08:01,1114.25,1114.25,1114.00,1114.25,18,13,31.00
06/23/2005,08:02,1114.25,1114.25,1114.25,1114.25,6,0,6.00
06/23/2005,08:03,1114.00,1114.25,1114.00,1114.25,128,4,132.00
06/23/2005,08:04,1114.25,1114.50,1114.25,1114.50,546,0,546.00
06/23/2005,08:05,1114.75,1114.75,1114.50,1114.75,245,33,278.00
06/23/2005,08:06,1114.75,1114.75,1114.50,1114.50,311,1,312.00
06/23/2005,08:07,1114.75,1114.75,1114.75,1114.75,73,0,73.00
06/23/2005,08:08,1114.75,1114.75,1114.75,1114.75,3,0,3.00
06/23/2005,08:09,1114.75,1114.75,1114.50,1114.75,33,2,35.00
06/23/2005,08:10,1114.75,1114.75,1114.75,1114.75,2,0,2.00
06/23/2005,08:11,1114.75,1114.75,1114.50,1114.50,107,11,118.00
06/23/2005,08:12,1114.75,1115.00,1114.75,1115.00,121,0,121.00
06/23/2005,08:13,1115.00,1115.00,1114.75,1115.00,15,93,108.00
06/23/2005,08:14,1114.75,1115.00,1114.75,1114.75,14,20,34.00
06/23/2005,08:15,1114.75,1114.75,1114.50,1114.75,55,75,130.00
06/23/2005,08:16,1114.75,1114.75,1114.75,1114.75,27,0,27.00
06/23/2005,08:17,1114.75,1114.75,1114.50,1114.75,13,6,19.00
06/23/2005,08:19,1114.75,1115.00,1114.75,1115.00,200,1,201.00
06/23/2005,08:20,1115.00,1115.00,1114.75,1114.75,4,34,38.00
06/23/2005,08:21,1114.75,1114.75,1114.75,1114.75,0,3,3.00
06/23/2005,08:22,1114.75,1114.75,1114.75,1114.75,0,107,107.00
06/23/2005,08:23,1115.00,1115.00,1114.75,1114.75,50,1,51.00
06/23/2005,08:24,1114.75,1114.75,1114.75,1114.75,0,8,8.00
06/23/2005,08:25,1114.75,1115.00,1114.50,1114.50,55,358,413.00
06/23/2005,08:26,1114.75,1114.75,1114.50,1114.50,3,5,8.00
06/23/2005,08:27,1114.50,1114.75,1114.50,1114.75,171,5,176.00
06/23/2005,08:28,1114.75,1114.75,1114.50,1114.75,32,14,46.00
06/23/2005,08:29,1114.50,1114.75,1114.50,1114.75,49,56,105.00
06/23/2005,08:30,1114.75,1114.75,1114.25,1114.50,502,1251,1753.00
06/23/2005,08:31,1114.50,1115.25,1114.25,1114.50,3262,1863,5125.00
06/23/2005,08:32,1114.50,1114.75,1114.25,1114.50,1537,923,2460.00
06/23/2005,08:33,1114.50,1114.75,1114.25,1114.50,372,1007,1379.00
06/23/2005,08:34,1114.25,1115.25,1114.25,1115.00,2808,375,3183.00
06/23/2005,08:35,1115.00,1115.00,1114.25,1114.75,1261,1502,2763.00
06/23/2005,08:36,1114.50,1114.75,1114.00,1114.00,347,1355,1702.00
06/23/2005,08:37,1114.25,1114.75,1113.75,1114.75,2229,1521,3750.00
06/23/2005,08:38,1114.50,1114.50,1113.75,1114.00,897,1061,1958.00
06/23/2005,08:39,1114.00,1114.75,1114.00,1114.25,1532,1173,2705.00
06/23/2005,08:40,1114.00,1114.25,1113.75,1114.25,996,684,1680.00
06/23/2005,08:41,1114.00,1114.50,1114.00,1114.25,888,1003,1891.00
06/23/2005,08:42,1114.50,1114.50,1114.00,1114.00,69,924,993.00
06/23/2005,08:43,1114.25,1114.25,1113.50,1113.75,1572,2325,3897.00
06/23/2005,08:44,1113.75,1114.25,1113.25,1114.25,2158,3635,5793.00
06/23/2005,08:45,1114.00,1114.25,1113.75,1114.25,368,2254,2622.00
06/23/2005,08:46,1114.25,1114.75,1114.25,1114.50,2617,1316,3933.00
06/23/2005,08:47,1114.50,1115.00,1114.25,1115.00,2400,748,3148.00
06/23/2005,08:48,1115.00,1115.50,1114.75,1115.50,1728,826,2554.00
06/23/2005,08:49,1115.50,1115.50,1114.75,1115.00,2056,1610,3666.00
06/23/2005,08:50,1115.00,1115.25,1114.50,1115.00,1035,679,1714.00
06/23/2005,08:51,1115.00,1115.25,1114.25,1114.50,803,2220,3023.00
06/23/2005,08:52,1114.25,1114.75,1113.75,1114.25,1094,1472,2566.00
06/23/2005,08:53,1114.25,1114.25,1113.75,1114.00,689,591,1280.00
06/23/2005,08:54,1114.25,1114.25,1113.75,1114.00,1184,2064,3248.00
06/23/2005,08:55,1114.25,1114.25,1113.75,1113.75,417,1281,1698.00
06/23/2005,08:56,1114.00,1114.50,1114.00,1114.25,741,426,1167.00
06/23/2005,08:57,1114.25,1114.25,1113.75,1114.25,262,276,538.00
06/23/2005,08:58,1114.25,1114.75,1114.00,1114.25,562,919,1481.00
06/23/2005,08:59,1114.25,1114.25,1113.75,1114.00,343,763,1106.00
06/23/2005,09:00,1114.00,1114.50,1114.00,1114.25,620,251,871.00
06/23/2005,09:01,1114.25,1114.25,1114.00,1114.25,388,637,1025.00
06/23/2005,09:02,1114.25,1114.50,1113.25,1113.50,2209,3233,5442.00
06/23/2005,09:03,1113.50,1113.50,1113.00,1113.00,1767,1694,3461.00
06/23/2005,09:04,1113.00,1113.25,1112.75,1113.00,1315,4382,5697.00
06/23/2005,09:05,1112.75,1113.25,1112.50,1113.00,3512,1740,5252.00
06/23/2005,09:06,1113.00,1113.25,1112.75,1112.75,355,900,1255.00
06/23/2005,09:07,1113.00,1113.50,1112.75,1113.25,1545,263,1808.00
06/23/2005,09:08,1113.00,1113.75,1112.75,1112.75,1159,1485,2644.00
06/23/2005,09:09,1112.75,1113.50,1112.75,1113.00,814,378,1192.00
06/23/2005,09:10,1113.00,1113.25,1113.00,1113.25,653,71,724.00
06/23/2005,09:11,1113.25,1113.50,1113.00,1113.00,515,1091,1606.00
06/23/2005,09:12,1112.75,1113.25,1112.75,1113.00,1137,928,2065.00
06/23/2005,09:13,1113.00,1113.25,1112.75,1113.00,441,665,1106.00
06/23/2005,09:14,1112.75,1113.25,1112.50,1112.75,1397,888,2285.00
06/23/2005,09:15,1112.75,1112.75,1112.25,1112.50,1646,2592,4238.00
06/23/2005,09:16,1112.50,1113.00,1112.50,1113.00,806,386,1192.00
06/23/2005,09:17,1113.00,1113.00,1112.25,1112.50,418,860,1278.00
06/23/2005,09:18,1112.50,1112.50,1112.25,1112.50,824,619,1443.00
06/23/2005,09:19,1112.25,1112.75,1111.75,1111.75,2472,5912,8384.00
06/23/2005,09:20,1112.00,1112.50,1111.75,1112.50,1797,300,2097.00
06/23/2005,09:21,1112.25,1112.50,1112.00,1112.00,526,736,1262.00
06/23/2005,09:22,1112.00,1112.50,1112.00,1112.00,1102,262,1364.00
06/23/2005,09:23,1112.25,1112.75,1112.00,1112.50,1161,725,1886.00
06/23/2005,09:24,1112.50,1113.50,1112.25,1113.50,3487,803,4290.00
06/23/2005,09:25,1113.50,1113.75,1113.00,1113.50,900,1330,2230.00
06/23/2005,09:26,1113.75,1113.75,1113.25,1113.25,200,290,490.00
06/23/2005,09:27,1113.25,1113.50,1112.75,1113.00,53,1759,1812.00
06/23/2005,09:28,1112.75,1113.25,1112.75,1113.00,883,1252,2135.00
06/23/2005,09:29,1113.00,1113.00,1112.75,1112.75,92,380,472.00
06/23/2005,09:30,1112.75,1113.25,1112.75,1113.00,223,240,463.00
06/23/2005,09:31,1113.25,1113.25,1112.50,1112.75,377,1138,1515.00
06/23/2005,09:32,1112.50,1113.25,1112.50,1112.75,1942,903,2845.00
06/23/2005,09:33,1112.75,1113.25,1112.50,1113.00,1069,1305,2374.00
06/23/2005,09:34,1112.75,1113.00,1112.75,1112.75,730,421,1151.00
06/23/2005,09:35,1113.00,1113.25,1112.75,1113.00,553,121,674.00
06/23/2005,09:36,1113.00,1113.00,1112.25,1112.50,136,1474,1610.00
06/23/2005,09:37,1112.25,1112.75,1111.75,1112.25,2354,2516,4870.00
06/23/2005,09:38,1112.25,1112.50,1111.75,1112.25,654,1087,1741.00
06/23/2005,09:39,1112.25,1113.00,1112.00,1112.75,1523,1098,2621.00
06/23/2005,09:40,1113.00,1113.75,1112.75,1113.50,3390,1920,5310.00
06/23/2005,09:41,1113.50,1114.00,1113.00,1113.50,3387,2153,5540.00
06/23/2005,09:42,1113.50,1113.75,1113.00,1113.25,813,888,1701.00
06/23/2005,09:43,1113.25,1113.50,1112.75,1113.00,49,900,949.00
06/23/2005,09:44,1112.75,1113.00,1112.50,1112.75,457,748,1205.00
06/23/2005,09:45,1112.75,1113.25,1112.75,1113.00,462,750,1212.00
06/23/2005,09:46,1113.00,1113.00,1112.75,1112.75,13,151,164.00
06/23/2005,09:47,1113.00,1113.00,1112.50,1112.75,533,452,985.00
06/23/2005,09:48,1112.75,1113.00,1112.50,1112.75,44,317,361.00
06/23/2005,09:49,1112.50,1112.75,1112.50,1112.75,128,20,148.00
06/23/2005,09:50,1112.50,1112.75,1112.25,1112.50,62,1288,1350.00
06/23/2005,09:51,1112.50,1112.50,1111.75,1112.00,1069,2799,3868.00
06/23/2005,09:52,1112.00,1112.25,1111.25,1111.50,2342,4275,6617.00
06/23/2005,09:53,1111.50,1112.00,1111.50,1112.00,953,248,1201.00
06/23/2005,09:54,1112.00,1112.50,1111.75,1112.25,1961,463,2424.00
06/23/2005,09:55,1112.25,1112.75,1112.00,1112.00,554,535,1089.00
06/23/2005,09:56,1112.00,1112.75,1111.75,1112.50,1230,1323,2553.00
06/23/2005,09:57,1112.50,1112.75,1112.50,1112.75,516,95,611.00
06/23/2005,09:58,1112.50,1113.25,1112.25,1113.00,1654,643,2297.00
06/23/2005,09:59,1113.25,1113.25,1112.75,1113.00,204,627,831.00
06/23/2005,10:00,1112.75,1113.25,1112.75,1113.25,1777,1080,2857.00
06/23/2005,10:01,1113.00,1113.75,1113.00,1113.75,2500,436,2936.00
06/23/2005,10:02,1113.75,1114.00,1113.25,1113.25,549,939,1488.00
06/23/2005,10:03,1113.25,1113.50,1113.00,1113.25,765,598,1363.00
06/23/2005,10:04,1113.50,1113.75,1113.25,1113.25,715,539,1254.00
06/23/2005,10:05,1113.25,1113.50,1112.75,1113.00,382,950,1332.00
06/23/2005,10:06,1113.00,1113.25,1113.00,1113.00,4,222,226.00
06/23/2005,10:07,1113.25,1114.25,1113.25,1114.00,2351,781,3132.00
06/23/2005,10:08,1114.00,1114.00,1113.75,1113.75,626,441,1067.00
06/23/2005,10:09,1114.00,1114.00,1113.75,1113.75,52,305,357.00
06/23/2005,10:10,1113.75,1114.50,1113.50,1114.50,1489,941,2430.00
06/23/2005,10:11,1114.25,1114.50,1114.00,1114.00,21,789,810.00
06/23/2005,10:12,1114.00,1114.50,1114.00,1114.00,500,141,641.00
06/23/2005,10:13,1114.25,1114.25,1113.25,1113.75,303,1176,1479.00
06/23/2005,10:14,1113.50,1113.75,1113.50,1113.75,29,55,84.00
06/23/2005,10:15,1113.75,1114.25,1113.50,1113.75,1218,300,1518.00
06/23/2005,10:16,1113.75,1115.00,1113.75,1114.75,3447,1232,4679.00
06/23/2005,10:17,1114.75,1115.00,1114.50,1114.75,1109,803,1912.00
06/23/2005,10:18,1114.75,1115.25,1114.50,1115.25,1140,52,1192.00
06/23/2005,10:19,1115.25,1115.25,1114.75,1115.25,1143,924,2067.00
06/23/2005,10:20,1115.00,1115.25,1114.75,1114.75,602,365,967.00
06/23/2005,10:21,1114.75,1115.00,1114.50,1115.00,404,673,1077.00
06/23/2005,10:22,1114.75,1115.50,1114.75,1115.25,2620,461,3081.00
06/23/2005,10:23,1115.50,1115.75,1115.25,1115.50,2045,853,2898.00
06/23/2005,10:24,1115.75,1116.50,1115.50,1116.00,4478,1506,5984.00
06/23/2005,10:25,1116.25,1116.50,1115.75,1116.00,1720,2432,4152.00
06/23/2005,10:26,1116.00,1116.25,1115.50,1116.00,191,1203,1394.00
06/23/2005,10:27,1116.00,1116.00,1115.50,1116.00,923,1061,1984.00
06/23/2005,10:28,1116.00,1116.25,1115.50,1116.00,706,694,1400.00
06/23/2005,10:29,1115.75,1116.00,1115.50,1115.50,667,630,1297.00
06/23/2005,10:30,1115.50,1115.75,1115.00,1115.25,119,821,940.00
06/23/2005,10:31,1115.00,1116.00,1115.00,1115.50,1664,625,2289.00
06/23/2005,10:32,1115.75,1115.75,1115.25,1115.50,1128,353,1481.00
06/23/2005,10:33,1115.50,1116.00,1115.25,1115.50,720,666,1386.00
06/23/2005,10:34,1115.50,1115.50,1115.00,1115.50,438,507,945.00
06/23/2005,10:35,1115.50,1115.50,1115.00,1115.00,92,185,277.00
06/23/2005,10:36,1115.25,1115.50,1115.00,1115.25,197,446,643.00
06/23/2005,10:37,1115.25,1115.75,1115.25,1115.50,260,262,522.00
06/23/2005,10:38,1115.50,1115.75,1115.50,1115.75,298,20,318.00
06/23/2005,10:39,1116.00,1116.50,1115.75,1116.25,3133,499,3632.00
06/23/2005,10:40,1116.00,1116.50,1116.00,1116.25,1381,272,1653.00
06/23/2005,10:41,1116.50,1116.50,1115.75,1116.00,668,840,1508.00
06/23/2005,10:42,1116.25,1116.25,1115.75,1116.00,244,542,786.00
06/23/2005,10:43,1116.25,1116.25,1115.75,1116.00,633,837,1470.00
06/23/2005,10:44,1116.00,1116.25,1116.00,1116.25,239,609,848.00
06/23/2005,10:45,1116.25,1116.25,1116.00,1116.25,79,45,124.00
06/23/2005,10:46,1116.25,1116.25,1115.75,1115.75,32,432,464.00
06/23/2005,10:47,1115.75,1116.25,1115.50,1115.75,865,783,1648.00
06/23/2005,10:48,1115.75,1116.25,1115.75,1116.25,290,490,780.00
06/23/2005,10:49,1116.25,1116.75,1116.25,1116.50,2118,533,2651.00
06/23/2005,10:50,1116.50,1117.50,1116.25,1117.25,4052,1206,5258.00
06/23/2005,10:51,1117.25,1117.50,1116.75,1116.75,2325,2600,4925.00
06/23/2005,10:52,1117.00,1117.25,1116.25,1116.25,2244,1846,4090.00
06/23/2005,10:53,1116.50,1116.50,1116.25,1116.25,566,16,582.00
06/23/2005,10:54,1116.50,1116.50,1116.25,1116.50,427,89,516.00
06/23/2005,10:55,1116.25,1116.50,1115.75,1115.75,832,2621,3453.00
06/23/2005,10:56,1115.75,1116.00,1115.75,1115.75,119,202,321.00
06/23/2005,10:57,1115.75,1116.00,1115.75,1115.75,89,679,768.00
06/23/2005,10:58,1115.50,1116.00,1115.50,1115.75,532,1220,1752.00
06/23/2005,10:59,1115.50,1115.75,1115.50,1115.75,103,153,256.00
06/23/2005,11:00,1115.75,1116.00,1115.50,1115.75,329,515,844.00
06/23/2005,11:01,1115.75,1115.75,1115.00,1115.25,738,1657,2395.00
06/23/2005,11:02,1115.00,1115.25,1114.75,1115.00,772,1985,2757.00
06/23/2005,11:03,1115.00,1115.00,1114.50,1114.50,196,1255,1451.00
06/23/2005,11:04,1114.50,1115.00,1114.50,1114.75,518,454,972.00
06/23/2005,11:05,1114.75,1115.25,1114.50,1114.75,787,1076,1863.00
06/23/2005,11:06,1115.00,1115.00,1114.00,1114.50,1474,2154,3628.00
06/23/2005,11:07,1114.50,1115.00,1114.50,1115.00,322,19,341.00
06/23/2005,11:08,1115.00,1115.25,1114.75,1115.00,478,611,1089.00
06/23/2005,11:09,1115.00,1115.00,1114.75,1115.00,53,4,57.00
06/23/2005,11:10,1115.00,1115.00,1114.75,1114.75,54,160,214.00
06/23/2005,11:11,1114.75,1115.00,1114.75,1115.00,122,38,160.00
06/23/2005,11:12,1115.00,1115.00,1114.75,1114.75,278,11,289.00
06/23/2005,11:13,1114.75,1115.25,1114.75,1115.25,867,63,930.00
06/23/2005,11:14,1115.00,1115.50,1115.00,1115.50,113,209,322.00
06/23/2005,11:15,1115.50,1115.75,1115.25,1115.75,975,98,1073.00
06/23/2005,11:16,1115.75,1116.00,1115.50,1115.75,668,36,704.00
06/23/2005,11:17,1115.75,1115.75,1115.50,1115.50,2,1292,1294.00
06/23/2005,11:18,1115.50,1115.50,1115.25,1115.25,21,706,727.00
06/23/2005,11:19,1115.25,1115.75,1115.25,1115.75,223,103,326.00
06/23/2005,11:20,1115.75,1115.75,1115.25,1115.25,26,79,105.00
06/23/2005,11:21,1115.25,1115.75,1115.25,1115.50,127,66,193.00
06/23/2005,11:22,1115.50,1115.75,1115.50,1115.50,17,160,177.00
06/23/2005,11:23,1115.50,1115.75,1115.50,1115.50,3,90,93.00
06/23/2005,11:24,1115.25,1115.50,1115.25,1115.50,31,40,71.00
06/23/2005,11:25,1115.25,1115.50,1115.25,1115.50,6,132,138.00
06/23/2005,11:26,1115.50,1115.75,1115.50,1115.50,332,411,743.00
06/23/2005,11:27,1115.50,1115.50,1115.00,1115.25,291,922,1213.00
06/23/2005,11:28,1115.25,1115.50,1115.00,1115.50,260,27,287.00
06/23/2005,11:29,1115.50,1115.50,1114.75,1115.00,146,574,720.00
06/23/2005,11:30,1115.00,1115.25,1115.00,1115.00,135,82,217.00
06/23/2005,11:31,1115.00,1115.00,1114.25,1115.00,574,1224,1798.00
06/23/2005,11:32,1114.75,1115.00,1114.75,1115.00,17,167,184.00
06/23/2005,11:33,1114.75,1115.25,1114.75,1115.00,439,18,457.00
06/23/2005,11:34,1115.00,1115.25,1115.00,1115.00,107,191,298.00
06/23/2005,11:35,1115.25,1115.25,1115.00,1115.00,10,97,107.00
06/23/2005,11:36,1114.75,1115.25,1114.75,1115.25,107,494,601.00
06/23/2005,11:37,1115.25,1115.75,1115.25,1115.50,661,188,849.00
06/23/2005,11:38,1115.50,1115.50,1115.25,1115.50,43,7,50.00
06/23/2005,11:39,1115.25,1115.50,1115.25,1115.25,9,378,387.00
06/23/2005,11:40,1115.25,1116.00,1115.25,1115.50,1097,110,1207.00
06/23/2005,11:41,1115.75,1115.75,1115.50,1115.75,79,64,143.00
06/23/2005,11:42,1115.50,1115.75,1115.50,1115.50,11,29,40.00
06/23/2005,11:43,1115.50,1116.00,1115.25,1115.75,597,334,931.00
06/23/2005,11:44,1115.75,1116.00,1115.50,1115.75,20,388,408.00
06/23/2005,11:45,1115.75,1115.75,1115.50,1115.75,174,88,262.00
06/23/2005,11:46,1115.75,1115.75,1115.25,1115.50,20,146,166.00
06/23/2005,11:47,1115.50,1115.50,1115.25,1115.50,9,6,15.00
06/23/2005,11:48,1115.50,1115.75,1115.25,1115.75,169,37,206.00
06/23/2005,11:49,1115.75,1115.75,1115.50,1115.75,397,13,410.00
06/23/2005,11:50,1115.75,1115.75,1115.50,1115.75,86,8,94.00
06/23/2005,11:51,1115.75,1115.75,1115.50,1115.50,37,62,99.00
06/23/2005,11:52,1115.50,1115.75,1115.50,1115.50,2,203,205.00
06/23/2005,11:53,1115.50,1115.75,1115.00,1115.25,231,586,817.00
06/23/2005,11:54,1115.25,1115.50,1115.00,1115.00,33,431,464.00
06/23/2005,11:55,1115.00,1115.25,1115.00,1115.00,29,409,438.00
06/23/2005,11:56,1115.00,1115.25,1114.75,1114.75,33,601,634.00
06/23/2005,11:57,1114.75,1115.00,1114.75,1115.00,106,134,240.00
06/23/2005,11:58,1115.00,1115.00,1114.25,1114.50,220,1418,1638.00
06/23/2005,11:59,1114.25,1114.75,1114.00,1114.50,575,1303,1878.00
06/23/2005,12:00,1114.50,1114.75,1114.25,1114.50,235,150,385.00
06/23/2005,12:01,1114.50,1114.75,1114.00,1114.25,724,1208,1932.00
06/23/2005,12:02,1114.50,1114.50,1114.25,1114.50,102,646,748.00
06/23/2005,12:03,1114.50,1114.75,1114.25,1114.50,610,174,784.00
06/23/2005,12:04,1114.50,1114.75,1114.25,1114.50,290,416,706.00
06/23/2005,12:05,1114.50,1114.75,1114.50,1114.50,333,117,450.00
06/23/2005,12:06,1114.50,1114.75,1114.25,1114.25,5,350,355.00
06/23/2005,12:07,1114.50,1114.50,1114.25,1114.50,138,25,163.00
06/23/2005,12:08,1114.50,1114.50,1113.75,1114.00,1026,1687,2713.00
06/23/2005,12:09,1113.75,1114.25,1113.50,1113.50,487,1519,2006.00
06/23/2005,12:10,1113.75,1113.75,1113.25,1113.50,823,1366,2189.00
06/23/2005,12:11,1113.50,1113.75,1113.25,1113.50,97,442,539.00
06/23/2005,12:12,1113.50,1113.75,1113.00,1113.25,1657,3496,5153.00
06/23/2005,12:13,1113.25,1113.50,1112.75,1113.00,196,1926,2122.00
06/23/2005,12:14,1113.00,1113.25,1112.75,1113.00,467,542,1009.00
06/23/2005,12:15,1113.25,1113.50,1113.00,1113.50,1882,101,1983.00
06/23/2005,12:16,1113.50,1113.50,1113.00,1113.00,109,1120,1229.00
06/23/2005,12:17,1113.25,1113.25,1113.00,1113.00,1139,1456,2595.00
06/23/2005,12:18,1113.25,1113.50,1113.00,1113.25,1100,82,1182.00
06/23/2005,12:19,1113.50,1113.50,1113.25,1113.50,118,30,148.00
06/23/2005,12:20,1113.50,1113.50,1112.75,1113.25,1244,816,2060.00
06/23/2005,12:21,1113.25,1113.50,1113.25,1113.50,484,14,498.00
06/23/2005,12:22,1113.50,1113.75,1113.25,1113.75,936,413,1349.00
06/23/2005,12:23,1113.75,1113.75,1112.75,1113.25,200,1261,1461.00
06/23/2005,12:24,1113.25,1113.50,1113.00,1113.00,338,1007,1345.00
06/23/2005,12:25,1113.00,1113.25,1113.00,1113.25,21,54,75.00
06/23/2005,12:26,1113.00,1113.50,1113.00,1113.25,200,1078,1278.00
06/23/2005,12:27,1113.00,1113.25,1112.75,1113.00,344,601,945.00
06/23/2005,12:28,1113.00,1113.25,1113.00,1113.00,3,413,416.00
06/23/2005,12:29,1113.00,1113.25,1112.75,1113.00,137,170,307.00
06/23/2005,12:30,1113.00,1113.25,1113.00,1113.25,107,0,107.00
06/23/2005,12:31,1113.25,1113.25,1112.25,1112.75,2024,4070,6094.00
06/23/2005,12:32,1112.50,1112.75,1112.25,1112.50,293,639,932.00
06/23/2005,12:33,1112.50,1113.00,1112.50,1112.75,1154,738,1892.00
06/23/2005,12:34,1112.75,1113.50,1112.75,1112.75,3013,2105,5118.00
06/23/2005,12:35,1113.00,1113.00,1112.75,1112.75,28,426,454.00
06/23/2005,12:36,1113.00,1113.00,1112.50,1112.75,544,599,1143.00
06/23/2005,12:37,1112.50,1113.00,1112.50,1112.50,23,881,904.00
06/23/2005,12:38,1112.75,1112.75,1112.00,1112.00,42,1079,1121.00
06/23/2005,12:39,1112.00,1112.25,1109.75,1110.00,4951,13464,18415.00
06/23/2005,12:40,1110.00,1110.50,1108.25,1109.25,6154,11752,17906.00
06/23/2005,12:41,1109.25,1109.50,1108.50,1108.75,2671,2612,5283.00
06/23/2005,12:42,1108.50,1109.25,1108.50,1109.25,2490,1715,4205.00
06/23/2005,12:43,1109.25,1109.50,1109.00,1109.50,1821,1756,3577.00
06/23/2005,12:44,1109.50,1109.50,1109.00,1109.00,1477,1133,2610.00
06/23/2005,12:45,1109.00,1109.75,1108.50,1109.50,2386,2453,4839.00
06/23/2005,12:46,1109.75,1109.75,1108.75,1109.00,947,3085,4032.00
06/23/2005,12:47,1109.00,1109.25,1108.50,1109.00,1303,1830,3133.00
06/23/2005,12:48,1109.00,1109.00,1107.25,1107.50,4527,6715,11242.00
06/23/2005,12:49,1107.50,1108.00,1106.75,1106.75,2981,6180,9161.00
06/23/2005,12:50,1106.75,1107.50,1106.50,1107.25,2511,4514,7025.00
06/23/2005,12:51,1107.25,1107.50,1106.50,1106.75,976,3459,4435.00
06/23/2005,12:52,1106.50,1106.75,1105.50,1105.75,2670,6095,8765.00
06/23/2005,12:53,1105.75,1106.00,1104.50,1106.00,3910,4973,8883.00
06/23/2005,12:54,1105.75,1106.75,1105.75,1106.50,4033,391,4424.00
06/23/2005,12:55,1106.50,1107.50,1106.50,1107.25,6146,1268,7414.00
06/23/2005,12:56,1107.25,1107.25,1106.50,1107.00,1051,2069,3120.00
06/23/2005,12:57,1107.25,1107.25,1106.75,1107.00,1192,1550,2742.00
06/23/2005,12:58,1106.75,1107.50,1106.75,1107.25,1511,1430,2941.00
06/23/2005,12:59,1107.25,1107.25,1106.75,1107.00,703,1175,1878.00
06/23/2005,13:00,1107.00,1107.50,1106.75,1107.25,744,1127,1871.00
06/23/2005,13:01,1107.00,1107.25,1106.50,1107.00,770,1514,2284.00
06/23/2005,13:02,1107.00,1107.00,1106.25,1106.75,1301,919,2220.00
06/23/2005,13:03,1106.75,1107.25,1106.75,1107.25,2228,316,2544.00
06/23/2005,13:04,1107.25,1107.50,1106.75,1107.00,1308,1374,2682.00
06/23/2005,13:05,1106.75,1107.25,1106.75,1106.75,819,441,1260.00
06/23/2005,13:06,1106.75,1107.00,1106.50,1106.75,735,803,1538.00
06/23/2005,13:07,1106.75,1107.75,1106.75,1107.50,2382,232,2614.00
06/23/2005,13:08,1107.75,1107.75,1107.00,1107.25,1261,970,2231.00
06/23/2005,13:09,1107.50,1107.75,1107.00,1107.00,417,1308,1725.00
06/23/2005,13:10,1107.25,1107.50,1107.00,1107.50,730,73,803.00
06/23/2005,13:11,1107.50,1107.75,1107.25,1107.75,230,210,440.00
06/23/2005,13:12,1107.50,1107.75,1107.25,1107.50,226,1135,1361.00
06/23/2005,13:13,1107.50,1107.50,1106.50,1106.50,214,1969,2183.00
06/23/2005,13:14,1106.50,1107.00,1106.25,1107.00,825,1034,1859.00
06/23/2005,13:15,1107.00,1107.00,1106.00,1106.00,1153,1728,2881.00
06/23/2005,13:16,1106.25,1106.75,1106.00,1106.75,787,1044,1831.00
06/23/2005,13:17,1106.50,1107.25,1106.50,1107.25,1153,92,1245.00
06/23/2005,13:18,1107.25,1107.75,1107.00,1107.50,1270,300,1570.00
06/23/2005,13:19,1107.50,1108.25,1107.50,1108.00,1624,1254,2878.00
06/23/2005,13:20,1108.00,1108.75,1108.00,1108.50,2318,1634,3952.00
06/23/2005,13:21,1108.50,1108.75,1108.25,1108.50,1983,1096,3079.00
06/23/2005,13:22,1108.50,1108.75,1108.25,1108.50,960,1132,2092.00
06/23/2005,13:23,1108.50,1108.50,1107.50,1107.75,367,2563,2930.00
06/23/2005,13:24,1107.75,1108.25,1107.50,1107.75,703,735,1438.00
06/23/2005,13:25,1108.00,1108.00,1107.75,1107.75,54,121,175.00
06/23/2005,13:26,1108.00,1108.00,1107.50,1107.75,125,499,624.00
06/23/2005,13:27,1107.75,1108.00,1107.00,1107.25,717,1954,2671.00
06/23/2005,13:28,1107.25,1107.50,1106.75,1106.75,466,2006,2472.00
06/23/2005,13:29,1106.75,1107.25,1106.50,1107.00,683,403,1086.00
06/23/2005,13:30,1107.00,1107.25,1106.75,1107.00,121,479,600.00
06/23/2005,13:31,1106.75,1107.00,1106.50,1107.00,298,948,1246.00
06/23/2005,13:32,1106.75,1107.00,1106.75,1107.00,159,173,332.00
06/23/2005,13:33,1106.75,1107.00,1106.25,1106.75,1031,1516,2547.00
06/23/2005,13:34,1106.75,1106.75,1106.25,1106.50,448,441,889.00
06/23/2005,13:35,1106.75,1107.25,1106.50,1107.25,942,50,992.00
06/23/2005,13:36,1107.25,1107.75,1107.00,1107.50,650,132,782.00
06/23/2005,13:37,1107.50,1107.75,1107.25,1107.50,547,966,1513.00
06/23/2005,13:38,1107.50,1107.75,1107.25,1107.75,151,307,458.00
06/23/2005,13:39,1107.50,1108.25,1107.50,1108.00,1239,321,1560.00
06/23/2005,13:40,1108.00,1108.50,1107.75,1108.25,604,337,941.00
06/23/2005,13:41,1108.25,1108.50,1107.50,1107.75,258,1360,1618.00
06/23/2005,13:42,1107.75,1108.00,1107.75,1107.75,154,75,229.00
06/23/2005,13:43,1107.75,1107.75,1107.00,1107.00,301,1280,1581.00
06/23/2005,13:44,1107.00,1107.25,1106.50,1106.75,745,1182,1927.00
06/23/2005,13:45,1106.50,1107.25,1106.25,1107.00,1153,1032,2185.00
06/23/2005,13:46,1107.00,1107.25,1106.50,1107.00,302,566,868.00
06/23/2005,13:47,1107.00,1107.25,1106.75,1107.00,721,449,1170.00
06/23/2005,13:48,1107.00,1107.25,1106.75,1107.25,436,86,522.00
06/23/2005,13:49,1107.00,1107.25,1106.75,1107.00,70,239,309.00
06/23/2005,13:50,1107.00,1107.50,1106.75,1107.50,810,197,1007.00
06/23/2005,13:51,1107.25,1107.50,1107.00,1107.25,36,206,242.00
06/23/2005,13:52,1107.00,1107.00,1105.50,1105.50,1325,3843,5168.00
06/23/2005,13:53,1105.50,1106.50,1105.50,1106.25,2391,1450,3841.00
06/23/2005,13:54,1106.50,1106.50,1105.75,1106.00,552,1018,1570.00
06/23/2005,13:55,1106.00,1106.25,1105.75,1106.00,690,852,1542.00
06/23/2005,13:56,1106.00,1106.50,1105.75,1106.25,715,89,804.00
06/23/2005,13:57,1106.00,1106.25,1105.25,1105.75,661,3213,3874.00
06/23/2005,13:58,1106.00,1106.50,1105.50,1106.25,1022,638,1660.00
06/23/2005,13:59,1106.50,1106.50,1105.75,1106.25,459,728,1187.00
06/23/2005,14:00,1106.25,1106.75,1106.25,1106.75,1162,330,1492.00
06/23/2005,14:01,1106.50,1106.75,1106.00,1106.25,105,632,737.00
06/23/2005,14:02,1106.25,1106.25,1105.75,1106.00,170,341,511.00
06/23/2005,14:03,1105.75,1106.50,1105.75,1106.00,670,772,1442.00
06/23/2005,14:04,1105.75,1106.00,1105.50,1105.75,122,1046,1168.00
06/23/2005,14:05,1105.75,1106.00,1105.50,1105.75,533,573,1106.00
06/23/2005,14:06,1105.75,1106.00,1105.00,1105.00,1238,3551,4789.00
06/23/2005,14:07,1105.00,1105.00,1103.50,1103.75,4622,9081,13703.00
06/23/2005,14:08,1103.50,1104.00,1103.25,1103.75,2594,2878,5472.00
06/23/2005,14:09,1103.75,1104.00,1103.50,1104.00,813,866,1679.00
06/23/2005,14:10,1104.00,1104.25,1103.50,1103.75,996,1287,2283.00
06/23/2005,14:11,1103.75,1104.25,1103.75,1104.25,496,426,922.00
06/23/2005,14:12,1104.00,1104.50,1103.50,1103.75,956,1875,2831.00
06/23/2005,14:13,1103.75,1105.25,1103.75,1105.25,4154,517,4671.00
06/23/2005,14:14,1105.00,1105.25,1104.75,1104.75,1118,1005,2123.00
06/23/2005,14:15,1105.00,1105.50,1104.75,1105.00,1348,651,1999.00
06/23/2005,14:16,1105.25,1105.25,1104.75,1105.00,193,274,467.00
06/23/2005,14:17,1105.00,1105.25,1104.50,1104.50,121,596,717.00
06/23/2005,14:18,1104.50,1105.00,1104.50,1104.75,790,243,1033.00
06/23/2005,14:19,1104.75,1105.25,1104.75,1105.00,696,161,857.00
06/23/2005,14:20,1105.00,1105.00,1104.50,1104.50,187,736,923.00
06/23/2005,14:21,1104.50,1104.75,1104.00,1104.00,259,1218,1477.00
06/23/2005,14:22,1104.00,1104.25,1103.75,1103.75,380,1363,1743.00
06/23/2005,14:23,1103.75,1104.25,1103.75,1104.00,483,692,1175.00
06/23/2005,14:24,1104.00,1104.75,1104.00,1104.50,1096,450,1546.00
06/23/2005,14:25,1104.50,1104.75,1104.25,1104.25,305,316,621.00
06/23/2005,14:26,1104.25,1104.75,1104.25,1104.25,1361,268,1629.00
06/23/2005,14:27,1104.25,1104.75,1104.25,1104.50,929,116,1045.00
06/23/2005,14:28,1104.50,1104.50,1103.50,1103.50,25,3104,3129.00
06/23/2005,14:29,1103.75,1103.75,1102.00,1103.00,3854,8997,12851.00
06/23/2005,14:30,1102.75,1103.25,1102.75,1103.00,1594,1366,2960.00
06/23/2005,14:31,1103.00,1103.25,1102.25,1102.50,992,2494,3486.00
06/23/2005,14:32,1102.50,1102.75,1101.75,1102.25,2138,3266,5404.00
06/23/2005,14:33,1102.00,1102.75,1101.50,1102.50,2048,1178,3226.00
06/23/2005,14:34,1102.50,1102.75,1102.25,1102.50,582,454,1036.00
06/23/2005,14:35,1102.50,1102.75,1102.00,1102.00,1018,962,1980.00
06/23/2005,14:36,1102.25,1102.50,1102.00,1102.50,823,1366,2189.00
06/23/2005,14:37,1102.25,1102.75,1102.25,1102.50,468,975,1443.00
06/23/2005,14:38,1102.75,1102.75,1102.25,1102.75,485,419,904.00
06/23/2005,14:39,1102.75,1104.00,1102.75,1103.50,3705,1127,4832.00
06/23/2005,14:40,1103.75,1103.75,1103.25,1103.50,745,1113,1858.00
06/23/2005,14:41,1103.25,1103.50,1102.50,1103.00,2147,1810,3957.00
06/23/2005,14:42,1103.00,1103.25,1102.50,1102.50,280,1662,1942.00
06/23/2005,14:43,1102.50,1103.00,1102.25,1102.75,1617,1252,2869.00
06/23/2005,14:44,1102.75,1103.00,1102.50,1102.50,555,821,1376.00
06/23/2005,14:45,1102.75,1103.25,1102.50,1103.25,2301,216,2517.00
06/23/2005,14:46,1103.25,1103.25,1103.00,1103.00,524,434,958.00
06/23/2005,14:47,1103.00,1103.25,1102.75,1103.00,540,1054,1594.00
06/23/2005,14:48,1103.00,1103.50,1103.00,1103.50,709,350,1059.00
06/23/2005,14:49,1103.25,1103.50,1102.50,1102.75,526,1402,1928.00
06/23/2005,14:50,1102.50,1103.00,1102.50,1103.00,1170,343,1513.00
06/23/2005,14:51,1103.00,1103.00,1102.25,1102.50,653,1574,2227.00
06/23/2005,14:52,1102.50,1102.75,1102.25,1102.50,1292,822,2114.00
06/23/2005,14:53,1102.50,1102.75,1101.75,1102.00,165,3837,4002.00
06/23/2005,14:54,1101.75,1102.50,1101.75,1102.25,1983,1642,3625.00
06/23/2005,14:55,1102.25,1102.50,1101.75,1101.75,390,2371,2761.00
06/23/2005,14:56,1101.75,1102.00,1101.50,1102.00,511,1519,2030.00
06/23/2005,14:57,1102.00,1102.00,1101.50,1101.75,872,1089,1961.00
06/23/2005,14:58,1101.75,1102.00,1101.25,1101.50,998,5114,6112.00
06/23/2005,14:59,1101.50,1101.75,1101.25,1101.50,1167,1798,2965.00
06/23/2005,15:00,1101.25,1101.50,1101.00,1101.25,1495,2709,4204.00
06/23/2005,15:01,1101.25,1101.50,1100.75,1101.25,4857,5424,10281.00
06/23/2005,15:02,1101.00,1101.50,1101.00,1101.25,2106,1779,3885.00
06/23/2005,15:03,1101.25,1101.50,1101.00,1101.00,1485,803,2288.00
06/23/2005,15:04,1101.25,1101.25,1100.75,1101.00,508,1686,2194.00
06/23/2005,15:05,1100.75,1101.00,1100.75,1100.75,99,276,375.00
06/23/2005,15:06,1101.00,1101.00,1100.75,1101.00,2539,153,2692.00
06/23/2005,15:07,1101.00,1101.00,1100.25,1100.50,1601,2224,3825.00
06/23/2005,15:08,1100.50,1100.75,1100.00,1100.25,989,2137,3126.00
06/23/2005,15:09,1100.25,1100.75,1100.00,1100.50,1137,1434,2571.00
06/23/2005,15:10,1100.50,1101.00,1100.50,1100.50,1035,1055,2090.00
06/23/2005,15:11,1100.50,1100.75,1100.25,1100.75,1538,1070,2608.00
06/23/2005,15:12,1100.75,1101.00,1100.50,1100.75,929,974,1903.00
06/23/2005,15:13,1100.75,1101.00,1100.50,1100.75,807,410,1217.00
06/23/2005,15:14,1100.75,1100.75,1100.25,1100.50,1478,1269,2747.00
06/23/2005,15:15,1100.25,1100.50,1099.75,1100.00,4361,5109,9470.00
06/23/2005,15:16,1100.25,1100.25,1100.00,1100.00,1,33,34.00
06/23/2005,15:31,1100.00,1100.50,1100.00,1100.25,674,219,893.00
06/23/2005,15:32,1100.25,1100.50,1100.00,1100.50,23,194,217.00
06/23/2005,15:33,1100.25,1100.50,1100.25,1100.25,2,11,13.00
06/23/2005,15:34,1100.25,1100.50,1100.25,1100.25,3,9,12.00
06/23/2005,15:35,1100.25,1100.25,1100.25,1100.25,0,439,439.00
06/23/2005,15:36,1100.25,1100.25,1100.00,1100.00,21,374,395.00
06/23/2005,15:37,1100.00,1100.00,1099.50,1099.75,57,219,276.00
06/23/2005,15:38,1099.75,1100.00,1099.75,1099.75,15,3,18.00
06/23/2005,15:39,1100.00,1100.00,1100.00,1100.00,335,0,335.00
06/23/2005,15:40,1100.00,1100.00,1100.00,1100.00,74,0,74.00
06/23/2005,15:41,1099.75,1100.00,1099.75,1100.00,9,10,19.00
06/23/2005,15:42,1099.75,1099.75,1099.75,1099.75,0,15,15.00
06/23/2005,15:43,1099.75,1100.00,1099.75,1100.00,120,1,121.00
06/23/2005,15:44,1100.25,1100.25,1100.25,1100.25,4,0,4.00
06/23/2005,15:45,1100.00,1100.50,1100.00,1100.50,105,1,106.00
06/23/2005,15:46,1100.50,1100.50,1100.50,1100.50,1,0,1.00
06/23/2005,15:47,1100.25,1100.25,1100.00,1100.00,0,24,24.00
06/23/2005,15:49,1100.00,1100.00,1100.00,1100.00,0,1,1.00
06/23/2005,15:50,1100.00,1100.25,1100.00,1100.25,2,34,36.00
06/23/2005,15:51,1100.25,1100.25,1100.25,1100.25,173,0,173.00
06/23/2005,15:52,1100.25,1100.25,1100.00,1100.00,10,1,11.00
06/23/2005,15:53,1100.00,1100.00,1099.75,1100.00,12,89,101.00
06/23/2005,15:54,1099.75,1099.75,1099.75,1099.75,0,2,2.00
06/23/2005,15:55,1099.75,1099.75,1099.75,1099.75,0,14,14.00
06/23/2005,15:56,1100.00,1100.00,1100.00,1100.00,7,0,7.00
06/23/2005,15:57,1100.00,1100.00,1100.00,1100.00,69,0,69.00
06/23/2005,15:58,1100.00,1100.00,1100.00,1100.00,41,0,41.00
06/23/2005,15:59,1100.00,1100.00,1100.00,1100.00,7,0,7.00
06/23/2005,16:00,1100.00,1100.00,1099.50,1099.50,3,331,334.00
06/23/2005,17:01,1100.00,1100.00,1099.75,1099.75,32,5,37.00
06/23/2005,17:02,1100.00,1100.00,1100.00,1100.00,8,0,8.00
06/23/2005,17:03,1100.00,1100.00,1100.00,1100.00,170,0,170.00
06/23/2005,17:04,1100.00,1100.00,1100.00,1100.00,50,0,50.00
06/23/2005,17:05,1100.00,1100.00,1100.00,1100.00,5,0,5.00
06/23/2005,17:06,1100.25,1100.25,1100.25,1100.25,13,0,13.00
06/23/2005,17:07,1100.25,1100.25,1100.00,1100.00,2,5,7.00
06/23/2005,17:08,1100.25,1100.25,1100.25,1100.25,141,0,141.00
06/23/2005,17:09,1100.25,1100.25,1100.25,1100.25,7,0,7.00
06/23/2005,17:10,1100.00,1100.25,1100.00,1100.00,1,2,3.00
06/23/2005,17:11,1100.25,1100.25,1100.25,1100.25,2,0,2.00
06/23/2005,17:12,1100.25,1100.25,1100.00,1100.00,1,1,2.00
06/23/2005,17:13,1100.25,1100.25,1100.25,1100.25,3,0,3.00
06/23/2005,17:14,1100.25,1100.25,1100.25,1100.25,6,0,6.00
06/23/2005,17:15,1100.00,1100.00,1100.00,1100.00,0,1,1.00
06/23/2005,17:16,1100.00,1100.00,1100.00,1100.00,0,10,10.00
06/23/2005,17:17,1100.25,1100.25,1100.00,1100.00,2,324,326.00
06/23/2005,17:21,1100.25,1100.25,1100.25,1100.25,1,0,1.00
06/23/2005,17:23,1100.00,1100.25,1100.00,1100.25,10,1,11.00
06/23/2005,17:25,1100.25,1100.25,1100.25,1100.25,23,0,23.00
06/23/2005,17:26,1100.25,1100.25,1100.25,1100.25,6,0,6.00
06/23/2005,17:27,1100.00,1100.00,1100.00,1100.00,0,63,63.00
06/23/2005,17:28,1100.00,1100.00,1100.00,1100.00,0,23,23.00
06/23/2005,17:29,1100.00,1100.00,1100.00,1100.00,0,5,5.00
06/23/2005,17:30,1100.00,1100.00,1100.00,1100.00,0,4,4.00
06/23/2005,17:34,1100.00,1100.00,1100.00,1100.00,0,31,31.00
06/23/2005,17:35,1100.00,1100.00,1100.00,1100.00,0,10,10.00
06/23/2005,17:36,1100.00,1100.00,1100.00,1100.00,0,6,6.00
06/23/2005,17:37,1100.00,1100.00,1100.00,1100.00,0,15,15.00
06/23/2005,17:38,1100.00,1100.00,1100.00,1100.00,0,3,3.00
06/23/2005,17:39,1100.00,1100.00,1100.00,1100.00,0,2,2.00
06/23/2005,17:43,1100.25,1100.25,1100.25,1100.25,150,0,150.00
06/23/2005,17:45,1100.00,1100.00,1100.00,1100.00,0,5,5.00
06/23/2005,17:46,1100.00,1100.00,1100.00,1100.00,0,1,1.00
06/23/2005,17:48,1100.00,1100.00,1100.00,1100.00,0,1,1.00
06/23/2005,17:50,1100.00,1100.00,1100.00,1100.00,0,11,11.00
06/23/2005,17:52,1100.00,1100.00,1100.00,1100.00,0,5,5.00
06/23/2005,17:53,1100.00,1100.00,1100.00,1100.00,0,1,1.00
06/23/2005,18:02,1100.00,1100.00,1100.00,1100.00,0,6,6.00
06/23/2005,18:04,1100.25,1100.25,1100.25,1100.25,1,0,1.00
06/23/2005,18:05,1100.00,1100.00,1100.00,1100.00,0,3,3.00
06/23/2005,18:11,1100.25,1100.25,1100.25,1100.25,1,0,1.00
06/23/2005,18:15,1100.25,1100.25,1100.00,1100.00,3,8,11.00
06/23/2005,18:16,1100.00,1100.00,1100.00,1100.00,0,74,74.00
06/23/2005,18:17,1100.00,1100.00,1100.00,1100.00,0,33,33.00
06/23/2005,18:18,1100.00,1100.00,1100.00,1100.00,0,3,3.00
06/23/2005,18:19,1100.25,1100.25,1100.25,1100.25,18,0,18.00
06/23/2005,18:20,1100.25,1100.25,1100.25,1100.25,1,0,1.00
06/23/2005,18:21,1100.00,1100.00,1100.00,1100.00,0,1,1.00
06/23/2005,18:24,1100.00,1100.00,1100.00,1100.00,0,4,4.00
06/23/2005,18:26,1100.00,1100.25,1100.00,1100.25,4,5,9.00
06/23/2005,18:28,1100.25,1100.25,1100.25,1100.25,4,0,4.00
06/23/2005,18:31,1100.25,1100.25,1100.25,1100.25,3,0,3.00
06/23/2005,18:34,1100.00,1100.00,1100.00,1100.00,0,7,7.00
06/23/2005,18:35,1100.25,1100.25,1100.25,1100.25,121,0,121.00
06/23/2005,18:36,1100.00,1100.00,1100.00,1100.00,0,1,1.00
06/23/2005,18:37,1100.25,1100.25,1100.25,1100.25,1,0,1.00
06/23/2005,18:38,1100.50,1100.50,1100.25,1100.25,7,1,8.00
06/23/2005,18:40,1100.25,1100.25,1100.25,1100.25,0,2,2.00
06/23/2005,18:42,1100.25,1100.25,1100.25,1100.25,0,5,5.00
06/23/2005,18:43,1100.25,1100.25,1100.25,1100.25,0,2,2.00
06/23/2005,18:46,1100.50,1100.50,1100.50,1100.50,1,0,1.00
06/23/2005,18:49,1100.50,1100.50,1100.50,1100.50,2,0,2.00
06/23/2005,18:50,1100.25,1100.25,1100.25,1100.25,0,3,3.00
06/23/2005,18:51,1100.25,1100.25,1100.25,1100.25,0,3,3.00
06/23/2005,18:53,1100.50,1100.50,1100.50,1100.50,1,0,1.00
06/23/2005,18:54,1100.25,1100.25,1100.25,1100.25,0,9,9.00
06/23/2005,18:55,1100.50,1100.50,1100.50,1100.50,1,0,1.00
06/23/2005,18:56,1100.50,1100.50,1100.50,1100.50,127,0,127.00
06/23/2005,18:57,1100.50,1100.75,1100.50,1100.75,2,0,2.00
06/23/2005,18:58,1100.50,1100.50,1100.00,1100.25,9,262,271.00
06/23/2005,18:59,1100.25,1100.25,1100.25,1100.25,1,0,1.00
06/23/2005,19:00,1100.25,1100.25,1100.25,1100.25,54,0,54.00
06/23/2005,19:01,1100.25,1100.25,1100.00,1100.25,28,6,34.00
06/23/2005,19:02,1100.25,1100.25,1100.25,1100.25,51,0,51.00
06/23/2005,19:03,1100.25,1100.25,1100.25,1100.25,1,0,1.00
06/23/2005,19:05,1100.00,1100.25,1100.00,1100.25,5,2,7.00
06/23/2005,19:07,1100.25,1100.25,1100.00,1100.00,102,14,116.00
06/23/2005,19:09,1100.00,1100.25,1100.00,1100.25,15,1,16.00
06/23/2005,19:10,1100.25,1100.50,1100.25,1100.50,29,0,29.00
06/23/2005,19:15,1100.50,1100.50,1100.50,1100.50,1,0,1.00
06/23/2005,19:16,1100.50,1100.50,1100.25,1100.50,17,13,30.00
06/23/2005,19:18,1100.50,1100.50,1100.50,1100.50,10,0,10.00
06/23/2005,19:19,1100.75,1100.75,1100.50,1100.50,3,26,29.00
06/23/2005,19:20,1100.50,1100.50,1100.50,1100.50,0,3,3.00
06/23/2005,19:21,1100.50,1100.50,1100.50,1100.50,0,24,24.00
06/23/2005,19:22,1100.50,1100.50,1100.50,1100.50,0,3,3.00
06/23/2005,19:23,1100.50,1100.50,1100.50,1100.50,0,12,12.00
06/23/2005,19:24,1100.50,1100.50,1100.50,1100.50,0,11,11.00
06/23/2005,19:26,1100.50,1100.50,1100.50,1100.50,0,6,6.00
06/23/2005,19:27,1100.50,1100.50,1100.50,1100.50,0,25,25.00
06/23/2005,19:28,1100.50,1100.50,1100.50,1100.50,0,2,2.00
06/23/2005,19:29,1100.75,1100.75,1100.75,1100.75,3,0,3.00
06/23/2005,19:30,1100.75,1100.75,1100.50,1100.50,3,11,14.00
06/23/2005,19:31,1100.50,1100.50,1100.50,1100.50,0,20,20.00
06/23/2005,19:33,1100.50,1100.50,1100.50,1100.50,0,50,50.00
06/23/2005,19:34,1100.50,1100.50,1100.50,1100.50,0,18,18.00
06/23/2005,19:35,1100.50,1100.50,1100.50,1100.50,0,16,16.00
06/23/2005,19:36,1100.50,1100.50,1100.50,1100.50,0,3,3.00
06/23/2005,19:37,1100.50,1100.50,1100.50,1100.50,0,4,4.00
06/23/2005,19:38,1100.50,1100.50,1100.50,1100.50,0,1,1.00
06/23/2005,19:39,1100.50,1100.50,1100.50,1100.50,0,2,2.00
06/23/2005,19:41,1100.50,1100.50,1100.50,1100.50,0,4,4.00
06/23/2005,19:43,1100.50,1100.50,1100.50,1100.50,0,5,5.00
06/23/2005,19:45,1100.50,1100.50,1100.50,1100.50,0,4,4.00
06/23/2005,19:47,1100.75,1100.75,1100.75,1100.75,1,0,1.00
06/23/2005,19:48,1100.50,1100.50,1100.50,1100.50,0,1,1.00
06/23/2005,19:49,1100.75,1100.75,1100.75,1100.75,55,0,55.00
06/23/2005,19:53,1100.50,1100.50,1100.50,1100.50,0,1,1.00
06/23/2005,19:54,1100.75,1100.75,1100.50,1100.50,1,1,2.00
06/23/2005,19:55,1100.75,1100.75,1100.75,1100.75,1,0,1.00
06/23/2005,19:57,1100.50,1100.50,1100.50,1100.50,0,3,3.00
06/23/2005,19:59,1100.75,1100.75,1100.75,1100.75,2,0,2.00
06/23/2005,20:00,1100.75,1100.75,1100.75,1100.75,275,0,275.00
06/23/2005,20:01,1100.75,1101.00,1100.75,1100.75,12,18,30.00
06/23/2005,20:03,1100.50,1100.75,1100.50,1100.75,1,1,2.00
06/23/2005,20:05,1100.75,1100.75,1100.75,1100.75,5,0,5.00
06/23/2005,20:06,1100.50,1100.50,1100.50,1100.50,0,31,31.00
06/23/2005,20:07,1100.75,1100.75,1100.75,1100.75,3,0,3.00
06/23/2005,20:09,1100.75,1100.75,1100.75,1100.75,3,0,3.00
06/23/2005,20:11,1100.75,1100.75,1100.75,1100.75,1,0,1.00
06/23/2005,20:13,1100.75,1100.75,1100.75,1100.75,1,0,1.00
06/23/2005,20:15,1100.75,1100.75,1100.75,1100.75,1,0,1.00
06/23/2005,20:17,1100.50,1100.50,1100.50,1100.50,0,10,10.00
06/23/2005,20:19,1100.50,1100.50,1100.50,1100.50,0,1,1.00
06/23/2005,20:20,1100.50,1100.50,1100.50,1100.50,0,10,10.00
06/23/2005,20:25,1100.50,1100.50,1100.50,1100.50,0,2,2.00
06/23/2005,20:32,1100.50,1100.50,1100.50,1100.50,0,14,14.00
06/23/2005,20:33,1100.50,1100.50,1100.50,1100.50,0,2,2.00
06/23/2005,20:34,1100.50,1100.50,1100.50,1100.50,0,5,5.00
06/23/2005,20:35,1100.50,1100.50,1100.50,1100.50,0,11,11.00
06/23/2005,20:37,1100.50,1100.75,1100.25,1100.50,2,3,5.00
06/23/2005,20:38,1100.50,1100.50,1100.50,1100.50,0,3,3.00
06/23/2005,20:40,1100.25,1100.25,1100.25,1100.25,0,1,1.00
06/23/2005,20:43,1100.50,1100.50,1100.50,1100.50,1,0,1.00
06/23/2005,20:45,1100.50,1100.50,1100.50,1100.50,3,0,3.00
06/23/2005,20:46,1100.25,1100.25,1100.25,1100.25,0,1,1.00
06/23/2005,20:49,1100.50,1100.50,1100.50,1100.50,6,0,6.00
06/23/2005,20:50,1100.50,1100.50,1100.50,1100.50,3,0,3.00
06/23/2005,20:52,1100.50,1100.50,1100.50,1100.50,2,0,2.00
06/23/2005,20:53,1100.75,1100.75,1100.75,1100.75,25,0,25.00
06/23/2005,20:54,1100.75,1100.75,1100.50,1100.50,2,5,7.00
06/23/2005,20:55,1100.75,1100.75,1100.75,1100.75,25,0,25.00
06/23/2005,20:56,1100.75,1100.75,1100.75,1100.75,1,0,1.00
06/23/2005,20:57,1100.75,1100.75,1100.75,1100.75,25,0,25.00
06/23/2005,20:58,1100.75,1100.75,1100.75,1100.75,50,0,50.00
06/23/2005,20:59,1100.75,1100.75,1100.75,1100.75,25,0,25.00
06/23/2005,21:00,1100.50,1100.75,1100.50,1100.75,39,5,44.00
06/23/2005,21:01,1100.50,1100.75,1100.50,1100.75,8,6,14.00
06/23/2005,21:02,1100.75,1100.75,1100.75,1100.75,76,0,76.00
06/23/2005,21:03,1100.75,1100.75,1100.75,1100.75,10,0,10.00
06/23/2005,21:04,1100.75,1100.75,1100.75,1100.75,6,0,6.00
06/23/2005,21:06,1100.75,1100.75,1100.75,1100.75,72,0,72.00
06/23/2005,21:07,1100.75,1100.75,1100.75,1100.75,1,0,1.00
06/23/2005,21:08,1100.75,1100.75,1100.75,1100.75,3,0,3.00
06/23/2005,21:09,1101.00,1101.00,1100.75,1100.75,20,1,21.00
06/23/2005,21:10,1100.75,1101.00,1100.75,1101.00,2,3,5.00
06/23/2005,21:11,1101.00,1101.00,1101.00,1101.00,1,0,1.00
06/23/2005,21:12,1101.00,1101.00,1101.00,1101.00,40,0,40.00
06/23/2005,21:13,1101.00,1101.00,1100.75,1101.00,12,1,13.00
06/23/2005,21:14,1101.00,1101.00,1101.00,1101.00,3,0,3.00
06/23/2005,21:15,1101.00,1101.00,1100.75,1100.75,2,2,4.00
06/23/2005,21:17,1100.75,1100.75,1100.75,1100.75,0,1,1.00
06/23/2005,21:19,1100.75,1100.75,1100.75,1100.75,0,1,1.00
06/23/2005,21:21,1100.75,1100.75,1100.75,1100.75,0,48,48.00
06/23/2005,21:22,1101.00,1101.00,1100.75,1100.75,1,1,2.00
06/23/2005,21:23,1100.75,1100.75,1100.75,1100.75,0,23,23.00
06/23/2005,21:26,1100.75,1100.75,1100.75,1100.75,0,5,5.00
06/23/2005,21:27,1100.75,1100.75,1100.75,1100.75,0,17,17.00
06/23/2005,21:28,1100.75,1100.75,1100.50,1100.50,0,22,22.00
06/23/2005,21:29,1100.75,1100.75,1100.50,1100.50,105,2,107.00
06/23/2005,21:30,1100.50,1100.50,1100.50,1100.50,0,5,5.00
06/23/2005,21:31,1100.50,1100.50,1100.50,1100.50,0,1,1.00
06/23/2005,21:37,1100.75,1100.75,1100.75,1100.75,10,0,10.00
06/23/2005,21:41,1100.50,1100.50,1100.50,1100.50,0,5,5.00
06/23/2005,21:48,1100.50,1100.50,1100.50,1100.50,0,1,1.00
06/23/2005,21:50,1100.75,1100.75,1100.75,1100.75,1,0,1.00
06/23/2005,21:53,1100.50,1100.50,1100.50,1100.50,0,1,1.00
06/23/2005,21:55,1100.50,1100.50,1100.50,1100.50,0,30,30.00
06/23/2005,21:56,1100.50,1100.50,1100.50,1100.50,0,18,18.00
06/23/2005,21:57,1100.50,1100.50,1100.25,1100.25,0,26,26.00
06/23/2005,21:58,1100.50,1100.50,1100.50,1100.50,8,0,8.00
06/23/2005,21:59,1100.50,1100.50,1100.50,1100.50,18,0,18.00
06/23/2005,22:00,1100.50,1100.50,1100.50,1100.50,10,0,10.00
06/23/2005,22:01,1100.50,1100.50,1100.50,1100.50,13,0,13.00
06/23/2005,22:03,1100.50,1100.50,1100.50,1100.50,1,0,1.00
06/23/2005,22:04,1100.50,1100.50,1100.50,1100.50,3,0,3.00
06/23/2005,22:06,1100.50,1100.50,1100.50,1100.50,3,0,3.00
06/23/2005,22:07,1100.75,1100.75,1100.75,1100.75,1,0,1.00
06/23/2005,22:09,1100.75,1100.75,1100.75,1100.75,1,0,1.00
06/23/2005,22:10,1100.75,1100.75,1100.75,1100.75,2,0,2.00
06/23/2005,22:15,1100.50,1100.50,1100.50,1100.50,0,1,1.00
06/23/2005,22:16,1100.50,1100.50,1100.50,1100.50,0,11,11.00
06/23/2005,22:17,1100.75,1100.75,1100.75,1100.75,1,0,1.00
06/23/2005,22:18,1100.50,1100.50,1100.50,1100.50,0,1,1.00
06/23/2005,22:19,1100.50,1100.50,1100.50,1100.50,0,25,25.00
06/23/2005,22:20,1100.50,1100.50,1100.50,1100.50,0,9,9.00
06/23/2005,22:21,1100.50,1100.50,1100.50,1100.50,0,3,3.00
06/23/2005,22:22,1100.50,1100.75,1100.50,1100.75,2,3,5.00
06/23/2005,22:23,1100.50,1100.50,1100.50,1100.50,0,1,1.00
06/23/2005,22:24,1100.50,1100.50,1100.50,1100.50,0,6,6.00
06/23/2005,22:25,1100.25,1100.50,1100.25,1100.50,1,1,2.00
06/23/2005,22:26,1100.50,1100.50,1100.50,1100.50,7,0,7.00
06/23/2005,22:29,1100.50,1100.50,1100.50,1100.50,1,0,1.00
06/23/2005,22:32,1100.50,1100.50,1100.25,1100.25,1,1,2.00
06/23/2005,22:33,1100.50,1100.75,1100.50,1100.75,4,0,4.00
06/23/2005,22:36,1100.50,1100.50,1100.50,1100.50,0,1,1.00
06/23/2005,22:44,1100.75,1100.75,1100.75,1100.75,1,0,1.00
06/23/2005,22:46,1100.75,1100.75,1100.75,1100.75,15,0,15.00
06/23/2005,22:47,1100.75,1101.00,1100.50,1101.00,73,1,74.00
06/23/2005,22:52,1100.75,1100.75,1100.75,1100.75,0,1,1.00
06/23/2005,22:53,1100.75,1100.75,1100.75,1100.75,0,2,2.00
06/23/2005,23:01,1100.75,1100.75,1100.75,1100.75,0,6,6.00
06/23/2005,23:03,1100.75,1100.75,1100.75,1100.75,0,90,90.00
06/23/2005,23:04,1100.75,1100.75,1100.75,1100.75,0,25,25.00
06/23/2005,23:05,1100.75,1101.00,1100.75,1101.00,1,1,2.00
06/23/2005,23:06,1101.00,1101.00,1101.00,1101.00,20,0,20.00
06/23/2005,23:10,1101.00,1101.00,1101.00,1101.00,3,0,3.00
06/23/2005,23:17,1100.75,1100.75,1100.75,1100.75,0,1,1.00
06/23/2005,23:18,1100.75,1100.75,1100.75,1100.75,0,4,4.00
06/23/2005,23:23,1100.75,1100.75,1100.75,1100.75,0,2,2.00
06/23/2005,23:24,1100.75,1100.75,1100.75,1100.75,0,1,1.00
06/23/2005,23:25,1100.75,1100.75,1100.75,1100.75,0,2,2.00
06/23/2005,23:26,1100.75,1100.75,1100.75,1100.75,0,7,7.00
06/23/2005,23:31,1101.00,1101.00,1101.00,1101.00,97,0,97.00
06/23/2005,23:32,1101.25,1101.25,1100.75,1101.00,10,17,27.00
06/23/2005,23:34,1101.25,1101.25,1101.25,1101.25,1,0,1.00
06/23/2005,23:35,1101.00,1101.00,1101.00,1101.00,0,1,1.00
06/23/2005,23:42,1101.25,1101.25,1101.25,1101.25,1,0,1.00
06/23/2005,23:43,1101.00,1101.00,1101.00,1101.00,0,3,3.00
06/23/2005,23:44,1101.25,1101.25,1101.25,1101.25,1,0,1.00
06/23/2005,23:45,1101.00,1101.00,1101.00,1101.00,0,1,1.00
06/23/2005,23:48,1101.00,1101.00,1101.00,1101.00,0,10,10.00
06/23/2005,23:51,1101.25,1101.25,1101.25,1101.25,1,0,1.00
06/23/2005,23:56,1101.00,1101.00,1101.00,1101.00,0,2,2.00
06/24/2005,00:01,1101.00,1101.00,1101.00,1101.00,0,8,8.00
06/24/2005,00:04,1101.00,1101.00,1101.00,1101.00,0,1,1.00
06/24/2005,00:08,1101.00,1101.00,1101.00,1101.00,0,3,3.00
06/24/2005,00:09,1101.00,1101.00,1101.00,1101.00,0,7,7.00
06/24/2005,00:10,1101.00,1101.25,1101.00,1101.25,14,2,16.00
06/24/2005,00:12,1101.25,1101.25,1101.25,1101.25,8,0,8.00
06/24/2005,00:14,1101.00,1101.25,1101.00,1101.25,1,1,2.00
06/24/2005,00:15,1101.25,1101.25,1101.00,1101.00,1,3,4.00
06/24/2005,00:16,1101.00,1101.00,1101.00,1101.00,0,2,2.00
06/24/2005,00:21,1101.25,1101.25,1101.25,1101.25,1,0,1.00
06/24/2005,00:23,1101.00,1101.00,1101.00,1101.00,0,1,1.00
06/24/2005,00:29,1101.00,1101.00,1101.00,1101.00,0,13,13.00
06/24/2005,00:32,1100.75,1100.75,1100.75,1100.75,0,37,37.00
06/24/2005,00:33,1100.75,1100.75,1100.75,1100.75,0,2,2.00
06/24/2005,00:36,1100.75,1100.75,1100.75,1100.75,0,19,19.00
06/24/2005,00:37,1100.75,1100.75,1100.75,1100.75,0,1,1.00
06/24/2005,00:45,1100.75,1100.75,1100.75,1100.75,0,1,1.00
06/24/2005,00:46,1101.00,1101.00,1100.75,1100.75,1,98,99.00
06/24/2005,00:47,1100.75,1100.75,1100.75,1100.75,0,15,15.00
06/24/2005,00:51,1100.75,1100.75,1100.50,1100.50,0,91,91.00
06/24/2005,00:52,1100.50,1100.50,1100.50,1100.50,0,1,1.00
06/24/2005,00:53,1100.50,1100.50,1100.25,1100.25,0,2,2.00
06/24/2005,00:55,1100.25,1100.25,1100.25,1100.25,0,116,116.00
06/24/2005,00:56,1100.25,1100.25,1100.25,1100.25,0,2,2.00
06/24/2005,00:57,1100.25,1100.25,1100.25,1100.25,0,1,1.00
06/24/2005,01:01,1100.25,1100.25,1100.25,1100.25,0,6,6.00
06/24/2005,01:02,1100.25,1100.50,1100.25,1100.50,62,6,68.00
06/24/2005,01:03,1100.50,1100.50,1100.50,1100.50,14,0,14.00
06/24/2005,01:06,1100.75,1100.75,1100.75,1100.75,1,0,1.00
06/24/2005,01:09,1100.75,1100.75,1100.50,1100.75,114,8,122.00
06/24/2005,01:12,1100.50,1100.50,1100.50,1100.50,0,19,19.00
06/24/2005,01:14,1100.50,1100.50,1100.50,1100.50,0,33,33.00
06/24/2005,01:15,1100.50,1100.50,1100.50,1100.50,0,2,2.00
06/24/2005,01:16,1100.50,1100.50,1100.50,1100.50,0,2,2.00
06/24/2005,01:18,1100.25,1100.25,1100.25,1100.25,0,111,111.00
06/24/2005,01:19,1100.25,1100.25,1100.25,1100.25,0,2,2.00
06/24/2005,01:20,1100.25,1100.25,1100.25,1100.25,0,18,18.00
06/24/2005,01:22,1100.25,1100.50,1100.25,1100.50,5,3,8.00
06/24/2005,01:23,1100.50,1100.50,1100.50,1100.50,6,0,6.00
06/24/2005,01:24,1100.50,1100.50,1100.50,1100.50,1,0,1.00
06/24/2005,01:25,1100.50,1100.75,1100.50,1100.75,131,0,131.00
06/24/2005,01:26,1100.75,1101.00,1100.75,1101.00,34,0,34.00
06/24/2005,01:27,1100.75,1100.75,1100.75,1100.75,0,76,76.00
06/24/2005,01:30,1100.50,1100.50,1100.50,1100.50,0,5,5.00
06/24/2005,01:31,1100.50,1100.50,1100.50,1100.50,0,10,10.00
06/24/2005,01:32,1100.50,1100.50,1100.50,1100.50,0,48,48.00
06/24/2005,01:33,1100.50,1100.50,1100.50,1100.50,0,25,25.00
06/24/2005,01:34,1100.50,1100.50,1100.50,1100.50,0,20,20.00
06/24/2005,01:35,1100.50,1100.50,1100.50,1100.50,0,4,4.00
06/24/2005,01:39,1100.50,1100.50,1100.50,1100.50,0,2,2.00
06/24/2005,01:41,1100.50,1100.50,1100.50,1100.50,0,1,1.00
06/24/2005,01:42,1100.50,1100.50,1100.50,1100.50,0,5,5.00
06/24/2005,01:43,1100.75,1100.75,1100.50,1100.50,1,1,2.00
06/24/2005,01:44,1100.50,1100.50,1100.50,1100.50,0,1,1.00
06/24/2005,01:45,1100.50,1100.50,1100.50,1100.50,0,1,1.00
06/24/2005,01:46,1100.50,1100.50,1100.50,1100.50,0,1,1.00
06/24/2005,01:48,1100.75,1100.75,1100.75,1100.75,36,0,36.00
06/24/2005,01:50,1100.50,1100.50,1100.50,1100.50,0,31,31.00
06/24/2005,01:51,1100.75,1100.75,1100.75,1100.75,55,0,55.00
06/24/2005,01:52,1100.75,1100.75,1100.75,1100.75,11,0,11.00
06/24/2005,01:53,1100.75,1100.75,1100.50,1100.50,8,37,45.00
06/24/2005,01:54,1100.50,1100.50,1100.50,1100.50,0,36,36.00
06/24/2005,01:55,1100.50,1100.75,1100.50,1100.75,1,2,3.00
06/24/2005,01:57,1100.50,1100.75,1100.50,1100.75,1,32,33.00
06/24/2005,01:59,1100.75,1100.75,1100.75,1100.75,44,0,44.00
06/24/2005,02:00,1100.75,1100.75,1100.75,1100.75,24,0,24.00
06/24/2005,02:01,1100.75,1100.75,1100.75,1100.75,130,0,130.00
06/24/2005,02:02,1101.00,1101.00,1100.75,1100.75,6,23,29.00
06/24/2005,02:03,1100.50,1100.75,1100.50,1100.75,49,15,64.00
06/24/2005,02:04,1100.50,1100.75,1100.50,1100.50,1,19,20.00
06/24/2005,02:05,1100.75,1100.75,1100.75,1100.75,110,0,110.00
06/24/2005,02:06,1100.50,1100.75,1100.50,1100.50,84,76,160.00
06/24/2005,02:07,1100.75,1101.25,1100.50,1101.25,223,5,228.00
06/24/2005,02:08,1101.00,1101.25,1100.75,1101.00,316,180,496.00
06/24/2005,02:09,1101.00,1101.25,1101.00,1101.00,101,105,206.00
06/24/2005,02:10,1100.75,1100.75,1100.75,1100.75,0,1,1.00
06/24/2005,02:11,1100.75,1101.00,1100.75,1101.00,9,4,13.00
06/24/2005,02:12,1101.00,1101.00,1101.00,1101.00,146,0,146.00
06/24/2005,02:13,1101.00,1101.25,1101.00,1101.25,67,0,67.00
06/24/2005,02:14,1101.00,1101.00,1101.00,1101.00,0,137,137.00
06/24/2005,02:15,1101.00,1101.25,1100.75,1101.00,78,21,99.00
06/24/2005,02:16,1101.00,1101.25,1101.00,1101.25,49,2,51.00
06/24/2005,02:17,1101.00,1101.25,1101.00,1101.25,112,5,117.00
06/24/2005,02:18,1101.25,1101.50,1101.00,1101.50,84,14,98.00
06/24/2005,02:19,1101.25,1101.50,1101.25,1101.25,71,26,97.00
06/24/2005,02:20,1101.50,1101.50,1101.25,1101.25,109,58,167.00
06/24/2005,02:21,1101.25,1101.50,1101.25,1101.25,1,46,47.00
06/24/2005,02:22,1101.25,1101.25,1101.25,1101.25,0,33,33.00
06/24/2005,02:23,1101.25,1101.50,1101.25,1101.50,8,8,16.00
06/24/2005,02:25,1101.50,1101.50,1101.50,1101.50,299,0,299.00
06/24/2005,02:26,1101.75,1101.75,1101.50,1101.50,4,39,43.00
06/24/2005,02:27,1101.25,1101.50,1101.25,1101.25,1,161,162.00
06/24/2005,02:28,1101.25,1101.25,1101.00,1101.00,0,8,8.00
06/24/2005,02:29,1101.00,1101.00,1100.75,1100.75,0,60,60.00
06/24/2005,02:30,1100.75,1100.75,1100.75,1100.75,0,31,31.00
06/24/2005,02:31,1101.00,1101.00,1100.75,1100.75,7,15,22.00
06/24/2005,02:32,1100.75,1100.75,1100.50,1100.50,2,384,386.00
06/24/2005,02:33,1100.50,1100.75,1100.25,1100.75,39,44,83.00
06/24/2005,02:34,1100.75,1101.25,1100.75,1101.25,491,22,513.00
06/24/2005,02:35,1101.50,1101.75,1101.50,1101.50,99,37,136.00
06/24/2005,02:36,1101.50,1101.75,1101.25,1101.50,142,19,161.00
06/24/2005,02:37,1101.75,1102.00,1101.75,1102.00,340,0,340.00
06/24/2005,02:38,1101.75,1102.00,1101.75,1102.00,24,94,118.00
06/24/2005,02:39,1101.75,1102.00,1101.75,1102.00,2,103,105.00
06/24/2005,02:40,1101.75,1102.00,1101.75,1102.00,4,34,38.00
06/24/2005,02:41,1101.75,1101.75,1101.50,1101.75,1,40,41.00
06/24/2005,02:42,1101.75,1101.75,1101.75,1101.75,48,0,48.00
06/24/2005,02:43,1101.75,1102.00,1101.75,1101.75,73,2,75.00
06/24/2005,02:44,1102.00,1102.00,1101.75,1101.75,94,26,120.00
06/24/2005,02:45,1101.75,1102.00,1101.50,1101.75,6,38,44.00
06/24/2005,02:46,1101.50,1101.50,1101.25,1101.25,0,20,20.00
06/24/2005,02:47,1101.50,1101.50,1101.25,1101.50,10,1,11.00
06/24/2005,02:48,1101.25,1101.25,1101.25,1101.25,0,40,40.00
06/24/2005,02:49,1101.50,1101.50,1101.50,1101.50,5,0,5.00
06/24/2005,02:50,1101.50,1101.50,1101.50,1101.50,76,0,76.00
06/24/2005,02:51,1101.25,1101.50,1101.25,1101.50,68,1,69.00
06/24/2005,02:52,1101.50,1101.50,1101.50,1101.50,18,0,18.00
06/24/2005,02:53,1101.50,1101.50,1101.25,1101.25,14,2,16.00
06/24/2005,02:54,1101.50,1101.50,1101.50,1101.50,57,0,57.00
06/24/2005,02:55,1101.50,1101.50,1101.50,1101.50,97,0,97.00
06/24/2005,02:56,1101.50,1101.50,1101.50,1101.50,2,0,2.00
06/24/2005,02:57,1101.50,1101.75,1101.50,1101.50,6,2,8.00
06/24/2005,02:58,1101.50,1101.50,1101.50,1101.50,0,2,2.00
06/24/2005,02:59,1101.50,1101.50,1101.50,1101.50,0,10,10.00
06/24/2005,03:00,1101.25,1101.25,1101.25,1101.25,0,1,1.00
06/24/2005,03:01,1101.25,1101.25,1101.00,1101.25,6,215,221.00
06/24/2005,03:02,1101.25,1101.25,1101.00,1101.00,17,13,30.00
06/24/2005,03:03,1101.00,1101.00,1101.00,1101.00,0,1,1.00
06/24/2005,03:04,1101.25,1101.25,1101.25,1101.25,17,0,17.00
06/24/2005,03:05,1101.25,1101.25,1101.25,1101.25,108,0,108.00
06/24/2005,03:06,1101.25,1101.25,1101.00,1101.00,29,1,30.00
06/24/2005,03:07,1101.00,1101.25,1101.00,1101.25,6,14,20.00
06/24/2005,03:08,1101.00,1101.00,1101.00,1101.00,0,6,6.00
06/24/2005,03:09,1101.25,1101.25,1101.25,1101.25,12,0,12.00
06/24/2005,03:10,1101.25,1101.25,1101.25,1101.25,87,0,87.00
06/24/2005,03:11,1101.25,1101.50,1101.25,1101.50,12,0,12.00
06/24/2005,03:13,1101.25,1101.50,1101.25,1101.25,16,5,21.00
06/24/2005,03:14,1101.50,1101.50,1101.25,1101.25,1,1,2.00
06/24/2005,03:15,1101.50,1101.50,1101.50,1101.50,56,0,56.00
06/24/2005,03:16,1101.50,1101.50,1101.50,1101.50,12,0,12.00
06/24/2005,03:17,1101.25,1101.25,1101.25,1101.25,0,66,66.00
06/24/2005,03:18,1101.50,1101.75,1101.50,1101.75,90,0,90.00
06/24/2005,03:19,1101.50,1101.50,1101.50,1101.50,0,2,2.00
06/24/2005,03:20,1101.75,1101.75,1101.75,1101.75,5,0,5.00
06/24/2005,03:21,1101.75,1101.75,1101.75,1101.75,66,0,66.00
06/24/2005,03:22,1101.75,1102.00,1101.75,1102.00,50,0,50.00
06/24/2005,03:23,1102.00,1102.00,1101.50,1101.50,1,201,202.00
06/24/2005,03:24,1101.50,1101.50,1101.50,1101.50,0,97,97.00
06/24/2005,03:25,1101.50,1101.75,1101.50,1101.75,90,153,243.00
06/24/2005,03:26,1101.75,1102.00,1101.75,1101.75,124,45,169.00
06/24/2005,03:27,1101.75,1101.75,1101.75,1101.75,0,85,85.00
06/24/2005,03:28,1101.75,1102.00,1101.75,1102.00,6,1,7.00
06/24/2005,03:29,1101.75,1102.00,1101.75,1102.00,98,2,100.00
06/24/2005,03:30,1102.00,1102.25,1102.00,1102.25,10,75,85.00
06/24/2005,03:31,1102.00,1102.25,1102.00,1102.00,1,38,39.00
06/24/2005,03:32,1102.00,1102.25,1101.75,1101.75,8,216,224.00
06/24/2005,03:33,1101.75,1101.75,1101.50,1101.75,2,12,14.00
06/24/2005,03:34,1101.50,1101.75,1101.50,1101.50,6,2,8.00
06/24/2005,03:35,1101.50,1101.75,1101.50,1101.75,1,9,10.00
06/24/2005,03:36,1101.75,1101.75,1101.75,1101.75,6,0,6.00
06/24/2005,03:37,1101.50,1101.50,1101.50,1101.50,0,10,10.00
06/24/2005,03:38,1101.50,1101.75,1101.50,1101.75,10,1,11.00
06/24/2005,03:39,1101.50,1101.50,1101.50,1101.50,0,4,4.00
06/24/2005,03:40,1101.75,1101.75,1101.50,1101.50,6,1,7.00
06/24/2005,03:41,1101.50,1101.75,1101.50,1101.50,4,98,102.00
06/24/2005,03:42,1101.50,1101.50,1101.25,1101.25,0,25,25.00
06/24/2005,03:44,1101.50,1101.50,1101.25,1101.25,7,4,11.00
06/24/2005,03:45,1101.50,1101.50,1101.50,1101.50,169,0,169.00
06/24/2005,03:46,1101.50,1101.50,1101.50,1101.50,47,0,47.00
06/24/2005,03:47,1101.25,1101.50,1101.25,1101.50,1,2,3.00
06/24/2005,03:48,1101.50,1101.50,1101.50,1101.50,11,0,11.00
06/24/2005,03:50,1101.50,1101.50,1101.25,1101.25,5,6,11.00
06/24/2005,03:51,1101.25,1101.25,1101.25,1101.25,0,218,218.00
06/24/2005,03:52,1101.00,1101.25,1101.00,1101.25,6,39,45.00
06/24/2005,03:53,1101.25,1101.25,1101.25,1101.25,50,0,50.00
06/24/2005,03:54,1101.25,1101.50,1101.25,1101.50,22,0,22.00
06/24/2005,03:55,1101.50,1101.50,1101.25,1101.50,40,1,41.00
06/24/2005,03:56,1101.25,1101.25,1101.25,1101.25,0,1,1.00
06/24/2005,03:57,1101.25,1101.50,1101.25,1101.50,6,1,7.00
06/24/2005,03:58,1101.25,1101.50,1101.25,1101.50,5,3,8.00
06/24/2005,03:59,1101.25,1101.25,1101.25,1101.25,0,3,3.00
06/24/2005,04:00,1101.25,1101.50,1101.00,1101.00,6,98,104.00
06/24/2005,04:01,1101.25,1101.25,1100.75,1101.00,14,140,154.00
06/24/2005,04:02,1100.75,1101.00,1100.50,1100.50,4,155,159.00
06/24/2005,04:03,1100.50,1100.75,1100.50,1100.50,4,95,99.00
06/24/2005,04:04,1100.50,1100.75,1100.50,1100.50,30,40,70.00
06/24/2005,04:05,1100.50,1101.00,1100.50,1100.50,32,10,42.00
06/24/2005,04:06,1100.75,1100.75,1100.75,1100.75,42,0,42.00
06/24/2005,04:07,1101.00,1101.00,1100.75,1100.75,4,2,6.00
06/24/2005,04:08,1100.75,1100.75,1100.75,1100.75,0,1,1.00
06/24/2005,04:09,1101.00,1101.00,1100.75,1100.75,13,3,16.00
06/24/2005,04:10,1100.75,1101.00,1100.75,1100.75,3,2,5.00
06/24/2005,04:11,1101.00,1101.00,1101.00,1101.00,17,0,17.00
06/24/2005,04:12,1101.00,1101.00,1101.00,1101.00,6,0,6.00
06/24/2005,04:13,1101.00,1101.00,1100.75,1100.75,1,17,18.00
06/24/2005,04:14,1100.75,1101.00,1100.75,1100.75,6,19,25.00
06/24/2005,04:15,1100.75,1100.75,1100.75,1100.75,0,14,14.00
06/24/2005,04:16,1101.00,1101.00,1100.75,1100.75,5,30,35.00
06/24/2005,04:17,1100.50,1100.75,1100.50,1100.75,4,33,37.00
06/24/2005,04:18,1100.50,1100.50,1100.50,1100.50,0,25,25.00
06/24/2005,04:19,1100.50,1100.50,1100.50,1100.50,0,3,3.00
06/24/2005,04:20,1100.75,1100.75,1100.50,1100.50,6,61,67.00
06/24/2005,04:21,1100.50,1100.50,1100.25,1100.50,50,24,74.00
06/24/2005,04:22,1100.50,1100.50,1100.50,1100.50,16,0,16.00
06/24/2005,04:23,1100.50,1100.50,1100.50,1100.50,113,0,113.00
06/24/2005,04:25,1100.75,1100.75,1100.75,1100.75,5,0,5.00
06/24/2005,04:26,1100.75,1100.75,1100.50,1100.50,6,4,10.00
06/24/2005,04:27,1100.50,1100.50,1100.50,1100.50,0,3,3.00
06/24/2005,04:28,1100.75,1100.75,1100.50,1100.50,5,2,7.00
06/24/2005,04:29,1100.50,1100.50,1100.50,1100.50,0,52,52.00
06/24/2005,04:30,1100.50,1100.50,1100.50,1100.50,0,18,18.00
06/24/2005,04:31,1100.25,1100.50,1100.25,1100.50,8,6,14.00
06/24/2005,04:32,1100.50,1100.50,1100.50,1100.50,10,0,10.00
06/24/2005,04:33,1100.50,1100.75,1100.50,1100.75,25,0,25.00
06/24/2005,04:35,1100.50,1100.50,1100.50,1100.50,0,12,12.00
06/24/2005,04:37,1100.50,1100.50,1100.25,1100.25,0,28,28.00
06/24/2005,04:41,1100.50,1100.50,1100.50,1100.50,5,0,5.00
06/24/2005,04:42,1100.50,1100.50,1100.50,1100.50,20,0,20.00
06/24/2005,04:43,1100.50,1100.50,1100.50,1100.50,18,0,18.00
06/24/2005,04:44,1100.25,1100.25,1100.25,1100.25,0,16,16.00
06/24/2005,04:45,1100.50,1100.50,1100.50,1100.50,20,0,20.00
06/24/2005,04:46,1100.50,1100.50,1100.50,1100.50,24,0,24.00
06/24/2005,04:47,1100.25,1100.25,1100.25,1100.25,0,22,22.00
06/24/2005,04:48,1100.25,1100.25,1100.25,1100.25,0,12,12.00
06/24/2005,04:49,1100.00,1100.25,1100.00,1100.00,3,53,56.00
06/24/2005,04:50,1100.25,1100.25,1100.25,1100.25,10,0,10.00
06/24/2005,04:51,1100.00,1100.00,1100.00,1100.00,0,65,65.00
06/24/2005,04:52,1100.00,1100.00,1100.00,1100.00,0,12,12.00
06/24/2005,04:53,1100.00,1100.00,1099.75,1100.00,67,36,103.00
06/24/2005,04:54,1100.00,1100.25,1100.00,1100.25,3,0,3.00
06/24/2005,04:55,1100.00,1100.00,1100.00,1100.00,0,9,9.00
06/24/2005,04:56,1100.25,1100.25,1100.00,1100.00,1,16,17.00
06/24/2005,04:57,1100.00,1100.25,1100.00,1100.25,6,5,11.00
06/24/2005,04:59,1100.25,1100.25,1100.25,1100.25,5,0,5.00
06/24/2005,05:00,1100.00,1100.00,1099.75,1100.00,37,30,67.00
06/24/2005,05:01,1100.00,1100.00,1099.75,1100.00,29,10,39.00
06/24/2005,05:02,1100.00,1100.25,1100.00,1100.00,21,10,31.00
06/24/2005,05:03,1100.00,1100.00,1100.00,1100.00,0,20,20.00
06/24/2005,05:04,1100.00,1100.00,1099.75,1100.00,6,7,13.00
06/24/2005,05:05,1100.00,1100.00,1099.75,1099.75,6,43,49.00
06/24/2005,05:06,1099.75,1099.75,1099.75,1099.75,0,23,23.00
06/24/2005,05:07,1099.75,1100.00,1099.75,1100.00,3,16,19.00
06/24/2005,05:08,1100.00,1100.00,1100.00,1100.00,6,0,6.00
06/24/2005,05:09,1100.00,1100.00,1100.00,1100.00,6,0,6.00
06/24/2005,05:10,1100.00,1100.25,1100.00,1100.25,237,0,237.00
06/24/2005,05:11,1100.00,1100.00,1100.00,1100.00,0,55,55.00
06/24/2005,05:12,1100.00,1100.00,1100.00,1100.00,0,4,4.00
06/24/2005,05:13,1100.00,1100.00,1100.00,1100.00,0,10,10.00
06/24/2005,05:14,1100.00,1100.00,1100.00,1100.00,0,6,6.00
06/24/2005,05:15,1099.75,1100.00,1099.75,1099.75,5,2,7.00
06/24/2005,05:16,1100.00,1100.00,1100.00,1100.00,6,0,6.00
06/24/2005,05:17,1100.00,1100.00,1100.00,1100.00,38,0,38.00
06/24/2005,05:18,1100.25,1100.25,1100.25,1100.25,7,0,7.00
06/24/2005,05:19,1100.00,1100.25,1100.00,1100.00,6,2,8.00
06/24/2005,05:20,1100.25,1100.25,1100.00,1100.00,6,6,12.00
06/24/2005,05:21,1100.00,1100.00,1099.75,1100.00,9,28,37.00
06/24/2005,05:23,1100.00,1100.25,1100.00,1100.25,172,0,172.00
06/24/2005,05:24,1100.50,1100.50,1100.50,1100.50,186,0,186.00
06/24/2005,05:25,1100.50,1100.50,1100.50,1100.50,33,0,33.00
06/24/2005,05:26,1100.25,1100.25,1100.25,1100.25,0,21,21.00
06/24/2005,05:28,1100.25,1100.25,1100.00,1100.00,0,28,28.00
06/24/2005,05:29,1100.25,1100.25,1100.25,1100.25,11,0,11.00
06/24/2005,05:30,1100.25,1100.25,1100.25,1100.25,16,0,16.00
06/24/2005,05:31,1100.25,1100.25,1100.25,1100.25,5,0,5.00
06/24/2005,05:33,1100.25,1100.25,1100.25,1100.25,6,0,6.00
06/24/2005,05:34,1100.25,1100.50,1100.25,1100.25,36,5,41.00
06/24/2005,05:35,1100.25,1100.50,1100.25,1100.25,80,33,113.00
06/24/2005,05:36,1100.25,1100.50,1100.25,1100.25,6,46,52.00
06/24/2005,05:37,1100.50,1100.75,1100.25,1100.50,60,19,79.00
06/24/2005,05:38,1100.50,1100.75,1100.50,1100.50,1,4,5.00
06/24/2005,05:39,1100.75,1100.75,1100.50,1100.75,59,1,60.00
06/24/2005,05:40,1100.75,1101.00,1100.75,1100.75,15,20,35.00
06/24/2005,05:41,1100.75,1101.00,1100.75,1100.75,5,4,9.00
06/24/2005,05:42,1100.75,1101.00,1100.75,1101.00,7,1,8.00
06/24/2005,05:43,1100.75,1101.00,1100.75,1101.00,20,4,24.00
06/24/2005,05:44,1101.00,1101.00,1100.75,1100.75,6,13,19.00
06/24/2005,05:45,1100.75,1100.75,1100.75,1100.75,0,6,6.00
06/24/2005,05:46,1100.75,1100.75,1100.75,1100.75,0,23,23.00
06/24/2005,05:47,1100.75,1100.75,1100.50,1100.50,0,36,36.00
06/24/2005,05:48,1100.50,1100.50,1100.50,1100.50,0,10,10.00
06/24/2005,05:49,1100.75,1100.75,1100.50,1100.50,4,1,5.00
06/24/2005,05:50,1100.75,1100.75,1100.75,1100.75,6,0,6.00
06/24/2005,05:51,1100.75,1101.00,1100.75,1101.00,47,0,47.00
06/24/2005,05:52,1100.75,1101.00,1100.75,1101.00,4,10,14.00
06/24/2005,05:53,1101.00,1101.00,1101.00,1101.00,5,0,5.00
06/24/2005,05:54,1101.00,1101.00,1100.75,1100.75,2,1,3.00
06/24/2005,05:55,1101.00,1101.00,1100.75,1100.75,6,33,39.00
06/24/2005,05:56,1100.75,1100.75,1100.50,1100.50,0,148,148.00
06/24/2005,05:57,1100.50,1100.50,1100.50,1100.50,0,17,17.00
06/24/2005,05:58,1100.50,1100.50,1100.50,1100.50,0,4,4.00
06/24/2005,05:59,1100.50,1100.50,1100.50,1100.50,0,5,5.00
06/24/2005,06:01,1100.50,1100.50,1100.50,1100.50,0,8,8.00
06/24/2005,06:02,1100.50,1100.50,1100.25,1100.25,0,85,85.00
06/24/2005,06:03,1100.25,1100.25,1100.00,1100.00,0,19,19.00
06/24/2005,06:04,1100.25,1100.25,1100.00,1100.25,9,2,11.00
06/24/2005,06:05,1100.25,1100.25,1100.25,1100.25,5,0,5.00
06/24/2005,06:06,1100.25,1100.25,1100.25,1100.25,58,0,58.00
06/24/2005,06:07,1100.50,1100.50,1100.25,1100.25,6,1,7.00
06/24/2005,06:08,1100.50,1100.50,1100.50,1100.50,4,0,4.00
06/24/2005,06:09,1100.50,1100.50,1100.50,1100.50,8,0,8.00
06/24/2005,06:10,1100.50,1100.50,1100.25,1100.25,5,1,6.00
06/24/2005,06:11,1100.50,1100.50,1100.50,1100.50,6,0,6.00
06/24/2005,06:12,1100.25,1100.25,1100.25,1100.25,0,1,1.00
06/24/2005,06:13,1100.50,1100.50,1100.50,1100.50,6,0,6.00
06/24/2005,06:14,1100.50,1100.50,1100.50,1100.50,6,0,6.00
06/24/2005,06:15,1100.50,1100.50,1100.50,1100.50,5,0,5.00
06/24/2005,06:16,1100.50,1100.50,1100.50,1100.50,12,0,12.00
06/24/2005,06:17,1100.50,1100.50,1100.50,1100.50,6,0,6.00
06/24/2005,06:18,1100.50,1100.50,1100.50,1100.50,16,0,16.00
06/24/2005,06:19,1100.50,1100.50,1100.50,1100.50,6,0,6.00
06/24/2005,06:21,1100.50,1100.50,1100.50,1100.50,4,0,4.00
06/24/2005,06:22,1100.50,1100.50,1100.50,1100.50,34,0,34.00
06/24/2005,06:23,1100.50,1100.50,1100.50,1100.50,25,0,25.00
06/24/2005,06:24,1100.50,1100.50,1100.50,1100.50,12,0,12.00
06/24/2005,06:25,1100.50,1100.50,1100.50,1100.50,59,0,59.00
06/24/2005,06:26,1100.50,1100.50,1100.25,1100.25,8,3,11.00
06/24/2005,06:27,1100.50,1100.50,1100.25,1100.50,105,10,115.00
06/24/2005,06:28,1100.50,1100.50,1100.50,1100.50,4,0,4.00
06/24/2005,06:29,1100.50,1100.50,1100.50,1100.50,14,0,14.00
06/24/2005,06:30,1100.50,1100.75,1100.50,1100.50,183,1,184.00
06/24/2005,06:31,1100.75,1100.75,1100.50,1100.75,59,3,62.00
06/24/2005,06:32,1100.50,1100.75,1100.50,1100.75,2,1,3.00
06/24/2005,06:33,1100.75,1100.75,1100.75,1100.75,114,0,114.00
06/24/2005,06:34,1100.75,1100.75,1100.75,1100.75,7,0,7.00
06/24/2005,06:35,1100.75,1100.75,1100.75,1100.75,8,0,8.00
06/24/2005,06:38,1100.75,1100.75,1100.75,1100.75,35,0,35.00
06/24/2005,06:39,1101.00,1101.00,1101.00,1101.00,10,0,10.00
06/24/2005,06:40,1101.00,1101.00,1100.75,1100.75,11,4,15.00
06/24/2005,06:41,1100.75,1101.00,1100.75,1101.00,5,1,6.00
06/24/2005,06:42,1101.00,1101.00,1101.00,1101.00,201,0,201.00
06/24/2005,06:43,1101.00,1101.25,1101.00,1101.25,68,1,69.00
06/24/2005,06:44,1101.25,1101.25,1101.25,1101.25,1,0,1.00
06/24/2005,06:45,1101.00,1101.00,1101.00,1101.00,0,10,10.00
06/24/2005,06:46,1101.00,1101.00,1101.00,1101.00,0,3,3.00
06/24/2005,06:47,1101.00,1101.00,1101.00,1101.00,0,4,4.00
06/24/2005,06:48,1101.00,1101.00,1101.00,1101.00,0,11,11.00
06/24/2005,06:49,1101.00,1101.00,1101.00,1101.00,0,11,11.00
06/24/2005,06:50,1101.00,1101.25,1101.00,1101.25,1,3,4.00
06/24/2005,06:51,1101.25,1101.25,1101.00,1101.00,22,139,161.00
06/24/2005,06:52,1101.00,1101.00,1101.00,1101.00,0,4,4.00
06/24/2005,06:55,1101.00,1101.00,1101.00,1101.00,0,2,2.00
06/24/2005,06:56,1101.00,1101.25,1101.00,1101.00,1,59,60.00
06/24/2005,06:57,1101.00,1101.00,1101.00,1101.00,0,9,9.00
06/24/2005,06:58,1101.00,1101.00,1101.00,1101.00,0,2,2.00
06/24/2005,06:59,1101.25,1101.25,1101.00,1101.00,2,2,4.00
06/24/2005,07:00,1101.25,1101.25,1101.25,1101.25,4,0,4.00
06/24/2005,07:01,1101.00,1101.00,1101.00,1101.00,0,1,1.00
06/24/2005,07:02,1101.00,1101.00,1101.00,1101.00,0,104,104.00
06/24/2005,07:03,1101.25,1101.25,1101.00,1101.00,5,20,25.00
06/24/2005,07:04,1101.25,1101.25,1101.25,1101.25,4,0,4.00
06/24/2005,07:05,1101.00,1101.00,1101.00,1101.00,0,8,8.00
06/24/2005,07:06,1101.25,1101.25,1101.00,1101.25,258,3,261.00
06/24/2005,07:07,1101.50,1101.75,1101.25,1101.75,529,4,533.00
06/24/2005,07:08,1102.00,1102.00,1101.75,1101.75,116,222,338.00
06/24/2005,07:09,1101.50,1101.75,1101.50,1101.75,26,23,49.00
06/24/2005,07:10,1101.75,1101.75,1101.50,1101.50,36,100,136.00
06/24/2005,07:11,1101.50,1101.50,1101.50,1101.50,0,15,15.00
06/24/2005,07:12,1101.75,1101.75,1101.75,1101.75,5,0,5.00
06/24/2005,07:13,1101.75,1101.75,1101.25,1101.50,54,188,242.00
06/24/2005,07:14,1101.50,1101.75,1101.50,1101.75,226,0,226.00
06/24/2005,07:15,1101.75,1101.75,1101.75,1101.75,18,0,18.00
06/24/2005,07:16,1101.75,1101.75,1101.75,1101.75,60,0,60.00
06/24/2005,07:17,1101.75,1102.00,1101.75,1101.75,58,10,68.00
06/24/2005,07:18,1101.75,1102.00,1101.50,1101.75,8,130,138.00
06/24/2005,07:19,1101.75,1101.75,1101.75,1101.75,0,63,63.00
06/24/2005,07:20,1101.50,1101.50,1101.50,1101.50,0,11,11.00
06/24/2005,07:21,1101.75,1101.75,1101.50,1101.50,66,24,90.00
06/24/2005,07:22,1101.75,1101.75,1101.50,1101.50,9,1,10.00
06/24/2005,07:23,1101.75,1101.75,1101.75,1101.75,1,0,1.00
06/24/2005,07:24,1101.75,1101.75,1101.75,1101.75,5,0,5.00
06/24/2005,07:25,1101.75,1101.75,1101.50,1101.50,29,2,31.00
06/24/2005,07:26,1101.50,1101.50,1101.50,1101.50,0,101,101.00
06/24/2005,07:27,1101.50,1101.75,1101.50,1101.50,1,23,24.00
06/24/2005,07:28,1101.50,1101.75,1101.25,1101.50,75,110,185.00
06/24/2005,07:29,1101.75,1101.75,1101.50,1101.50,73,9,82.00
06/24/2005,07:30,1101.50,1101.50,1101.50,1101.50,0,146,146.00
06/24/2005,07:31,1101.50,1102.25,1101.25,1101.50,1358,1043,2401.00
06/24/2005,07:32,1101.50,1101.75,1101.00,1101.00,105,596,701.00
06/24/2005,07:33,1101.00,1101.00,1100.50,1100.75,253,629,882.00
06/24/2005,07:34,1101.00,1101.00,1101.00,1101.00,180,0,180.00
06/24/2005,07:35,1101.00,1101.25,1101.00,1101.00,24,14,38.00
06/24/2005,07:36,1101.00,1101.25,1101.00,1101.25,143,160,303.00
06/24/2005,07:37,1101.00,1101.50,1101.00,1101.00,36,95,131.00
06/24/2005,07:38,1101.00,1101.25,1101.00,1101.25,34,10,44.00
06/24/2005,07:39,1101.00,1101.25,1101.00,1101.00,6,257,263.00
06/24/2005,07:40,1101.00,1101.00,1101.00,1101.00,0,7,7.00
06/24/2005,07:41,1101.00,1101.00,1101.00,1101.00,0,13,13.00
06/24/2005,07:42,1101.00,1101.00,1100.75,1101.00,20,16,36.00
06/24/2005,07:43,1100.75,1100.75,1100.75,1100.75,0,1,1.00
06/24/2005,07:44,1101.00,1101.00,1100.75,1101.00,127,10,137.00
06/24/2005,07:45,1100.75,1101.00,1100.75,1101.00,195,1,196.00
06/24/2005,07:46,1101.25,1101.25,1101.00,1101.00,1,12,13.00
06/24/2005,07:47,1101.00,1101.00,1100.75,1100.75,4,157,161.00
06/24/2005,07:48,1101.00,1101.25,1100.75,1100.75,87,46,133.00
06/24/2005,07:49,1100.75,1100.75,1100.75,1100.75,0,1,1.00
06/24/2005,07:50,1101.00,1101.00,1101.00,1101.00,83,0,83.00
06/24/2005,07:51,1101.00,1101.00,1101.00,1101.00,26,0,26.00
06/24/2005,07:52,1101.25,1101.25,1101.00,1101.25,6,3,9.00
06/24/2005,07:53,1101.00,1101.25,1101.00,1101.25,1,10,11.00
06/24/2005,07:54,1101.00,1101.25,1101.00,1101.25,120,10,130.00
06/24/2005,07:55,1101.00,1101.00,1101.00,1101.00,0,87,87.00
06/24/2005,07:56,1100.75,1100.75,1100.50,1100.75,8,169,177.00
06/24/2005,07:57,1100.50,1100.50,1100.50,1100.50,0,52,52.00
06/24/2005,07:58,1100.75,1100.75,1100.50,1100.50,11,2,13.00
06/24/2005,07:59,1100.75,1100.75,1100.75,1100.75,3,0,3.00
06/24/2005,08:00,1100.75,1100.75,1100.25,1100.25,39,131,170.00
06/24/2005,08:01,1100.25,1100.50,1100.25,1100.50,213,36,249.00
06/24/2005,08:02,1100.25,1100.50,1100.25,1100.50,111,7,118.00
06/24/2005,08:03,1100.50,1100.50,1100.25,1100.25,134,378,512.00
06/24/2005,08:04,1100.00,1100.25,1099.75,1100.25,22,507,529.00
06/24/2005,08:05,1100.25,1100.25,1100.00,1100.25,278,53,331.00
06/24/2005,08:06,1100.50,1100.50,1100.25,1100.25,7,15,22.00
06/24/2005,08:07,1100.25,1100.50,1099.75,1100.00,43,528,571.00
06/24/2005,08:08,1099.75,1100.25,1099.75,1100.00,408,291,699.00
06/24/2005,08:09,1099.75,1100.25,1099.50,1099.75,789,471,1260.00
06/24/2005,08:10,1100.00,1100.00,1099.50,1100.00,121,323,444.00
06/24/2005,08:11,1099.75,1100.00,1099.75,1100.00,111,15,126.00
06/24/2005,08:12,1099.75,1100.00,1099.75,1100.00,170,7,177.00
06/24/2005,08:13,1100.00,1100.00,1099.75,1100.00,169,52,221.00
06/24/2005,08:14,1100.00,1100.00,1099.75,1100.00,242,106,348.00
06/24/2005,08:15,1100.00,1100.00,1099.75,1100.00,183,37,220.00
06/24/2005,08:16,1100.00,1100.25,1100.00,1100.00,168,184,352.00
06/24/2005,08:17,1100.00,1100.00,1100.00,1100.00,0,98,98.00
06/24/2005,08:18,1100.00,1100.00,1099.75,1100.00,10,40,50.00
06/24/2005,08:19,1099.75,1100.00,1099.75,1099.75,8,33,41.00
06/24/2005,08:20,1099.75,1100.00,1099.75,1100.00,16,1,17.00
06/24/2005,08:21,1100.00,1100.00,1100.00,1100.00,106,0,106.00
06/24/2005,08:22,1100.00,1100.00,1100.00,1100.00,152,0,152.00
06/24/2005,08:23,1100.00,1100.00,1099.75,1099.75,1,2,3.00
06/24/2005,08:24,1100.00,1100.25,1100.00,1100.25,166,0,166.00
06/24/2005,08:25,1100.00,1100.25,1100.00,1100.25,57,60,117.00
06/24/2005,08:26,1100.25,1100.25,1100.00,1100.25,214,80,294.00
06/24/2005,08:27,1100.25,1100.25,1100.00,1100.00,65,173,238.00
06/24/2005,08:28,1100.25,1100.25,1100.00,1100.00,11,145,156.00
06/24/2005,08:29,1100.25,1100.25,1100.00,1100.00,19,463,482.00
06/24/2005,08:30,1100.00,1100.25,1100.00,1100.00,100,1101,1201.00
06/24/2005,08:31,1100.00,1100.25,1099.75,1100.00,1736,3602,5338.00
06/24/2005,08:32,1100.00,1100.25,1099.75,1100.25,1620,981,2601.00
06/24/2005,08:33,1100.00,1100.25,1099.75,1099.75,216,2467,2683.00
06/24/2005,08:34,1100.00,1100.00,1099.50,1099.75,922,1709,2631.00
06/24/2005,08:35,1099.75,1099.75,1099.25,1099.50,767,1742,2509.00
06/24/2005,08:36,1099.50,1100.50,1099.25,1100.50,2564,2062,4626.00
06/24/2005,08:37,1100.50,1100.50,1099.75,1100.00,970,1156,2126.00
06/24/2005,08:38,1099.75,1100.50,1099.50,1100.00,2122,1348,3470.00
06/24/2005,08:39,1100.00,1100.25,1099.75,1100.00,1444,902,2346.00
06/24/2005,08:40,1100.00,1100.25,1099.75,1100.00,1038,1763,2801.00
06/24/2005,08:41,1099.75,1099.75,1099.00,1099.25,1171,3510,4681.00
06/24/2005,08:42,1099.25,1099.50,1098.50,1099.00,1370,3808,5178.00
06/24/2005,08:43,1098.75,1099.50,1098.50,1099.00,1378,1568,2946.00
06/24/2005,08:44,1099.00,1099.25,1098.50,1098.75,2206,3148,5354.00
06/24/2005,08:45,1098.75,1099.25,1098.75,1099.00,937,1586,2523.00
06/24/2005,08:46,1099.00,1099.00,1098.50,1098.75,746,967,1713.00
06/24/2005,08:47,1098.75,1099.00,1098.25,1098.50,1177,2145,3322.00
06/24/2005,08:48,1098.25,1099.00,1098.25,1098.75,1780,1382,3162.00
06/24/2005,08:49,1098.75,1099.25,1098.50,1099.00,1281,1212,2493.00
06/24/2005,08:50,1099.00,1099.50,1099.00,1099.50,689,720,1409.00
06/24/2005,08:51,1099.25,1099.50,1099.00,1099.25,688,1379,2067.00
06/24/2005,08:52,1099.25,1099.50,1099.00,1099.00,980,1000,1980.00
06/24/2005,08:53,1099.00,1099.00,1098.75,1099.00,496,1350,1846.00
06/24/2005,08:54,1098.75,1099.25,1098.75,1099.25,1596,511,2107.00
06/24/2005,08:55,1099.00,1099.75,1099.00,1099.50,818,1028,1846.00
06/24/2005,08:56,1099.25,1099.75,1099.25,1099.75,1424,140,1564.00
06/24/2005,08:57,1099.50,1100.50,1099.50,1100.25,3491,1059,4550.00
06/24/2005,08:58,1100.25,1100.25,1099.50,1099.50,895,1549,2444.00
06/24/2005,08:59,1099.75,1100.00,1099.50,1099.75,725,1264,1989.00
06/24/2005,09:00,1099.50,1100.25,1099.25,1099.75,1719,986,2705.00
06/24/2005,09:01,1100.00,1100.25,1099.75,1099.75,882,657,1539.00
06/24/2005,09:02,1100.00,1100.75,1099.75,1100.50,3374,417,3791.00
06/24/2005,09:03,1100.75,1100.75,1100.25,1100.50,2045,845,2890.00
06/24/2005,09:04,1100.50,1100.75,1100.00,1100.25,1153,1326,2479.00
06/24/2005,09:05,1100.00,1100.75,1100.00,1100.50,847,386,1233.00
06/24/2005,09:06,1100.50,1100.75,1100.00,1100.00,2713,1550,4263.00
06/24/2005,09:07,1100.00,1100.00,1098.75,1098.75,614,2763,3377.00
06/24/2005,09:08,1098.75,1099.25,1098.50,1099.00,1086,500,1586.00
06/24/2005,09:09,1099.00,1100.00,1099.00,1099.75,2511,1775,4286.00
06/24/2005,09:10,1099.75,1100.00,1099.25,1099.75,709,1379,2088.00
06/24/2005,09:11,1099.75,1100.00,1099.50,1099.75,1644,2006,3650.00
06/24/2005,09:12,1099.75,1100.00,1099.50,1099.75,830,759,1589.00
06/24/2005,09:13,1099.75,1100.00,1099.50,1099.50,128,938,1066.00
06/24/2005,09:14,1099.75,1099.75,1099.00,1099.75,717,939,1656.00
06/24/2005,09:15,1099.50,1100.50,1099.50,1099.75,3232,1520,4752.00
06/24/2005,09:16,1099.75,1100.00,1099.25,1099.25,378,852,1230.00
06/24/2005,09:17,1099.50,1099.50,1098.75,1099.00,608,1620,2228.00
06/24/2005,09:18,1099.00,1099.00,1098.25,1098.25,322,2766,3088.00
06/24/2005,09:19,1098.25,1098.50,1097.75,1097.75,1973,2430,4403.00
06/24/2005,09:20,1098.00,1098.25,1097.75,1098.25,1947,669,2616.00
06/24/2005,09:21,1098.25,1098.25,1097.75,1097.75,1084,1366,2450.00
06/24/2005,09:22,1098.00,1098.25,1097.75,1098.00,983,2433,3416.00
06/24/2005,09:23,1098.00,1098.00,1097.25,1097.50,1512,3536,5048.00
06/24/2005,09:24,1097.75,1098.00,1097.50,1097.50,1095,692,1787.00
06/24/2005,09:25,1097.50,1098.25,1097.25,1098.25,1752,854,2606.00
06/24/2005,09:26,1098.25,1098.25,1097.75,1097.75,237,437,674.00
06/24/2005,09:27,1097.75,1098.00,1097.50,1097.75,443,1156,1599.00
06/24/2005,09:28,1097.50,1098.00,1097.50,1097.75,603,515,1118.00
06/24/2005,09:29,1097.50,1097.75,1097.25,1097.25,563,2014,2577.00
06/24/2005,09:30,1097.50,1097.75,1097.00,1097.25,1719,1725,3444.00
06/24/2005,09:31,1097.25,1097.75,1097.00,1097.75,1387,1627,3014.00
06/24/2005,09:32,1097.75,1098.25,1097.50,1098.25,2748,589,3337.00
06/24/2005,09:33,1098.25,1098.25,1097.75,1097.75,1306,1482,2788.00
06/24/2005,09:34,1097.75,1098.25,1097.50,1098.25,1362,124,1486.00
06/24/2005,09:35,1098.25,1098.50,1097.75,1098.00,1008,492,1500.00
06/24/2005,09:36,1098.00,1098.25,1097.75,1098.00,160,136,296.00
06/24/2005,09:37,1098.00,1098.25,1097.75,1098.00,198,913,1111.00
06/24/2005,09:38,1098.00,1098.25,1097.75,1097.75,125,322,447.00
06/24/2005,09:39,1097.75,1098.00,1097.75,1098.00,87,173,260.00
06/24/2005,09:40,1098.00,1098.25,1097.75,1098.00,464,175,639.00
06/24/2005,09:41,1098.00,1099.00,1097.75,1099.00,2578,285,2863.00
06/24/2005,09:42,1099.00,1099.25,1098.75,1099.00,1908,792,2700.00
06/24/2005,09:43,1099.00,1099.75,1099.00,1099.50,2848,1227,4075.00
06/24/2005,09:44,1099.50,1099.75,1099.25,1099.25,1967,734,2701.00
06/24/2005,09:45,1099.25,1099.75,1099.00,1099.25,450,779,1229.00
06/24/2005,09:46,1099.25,1099.25,1099.00,1099.00,100,376,476.00
06/24/2005,09:47,1099.00,1099.25,1098.75,1099.00,841,569,1410.00
06/24/2005,09:48,1099.00,1099.25,1098.75,1099.25,659,452,1111.00
06/24/2005,09:49,1099.25,1099.25,1098.75,1099.00,489,734,1223.00
06/24/2005,09:50,1099.00,1099.75,1098.75,1099.75,1753,1395,3148.00
06/24/2005,09:51,1099.50,1099.75,1099.25,1099.75,329,485,814.00
06/24/2005,09:52,1099.75,1100.00,1099.50,1099.50,2224,742,2966.00
06/24/2005,09:53,1099.75,1099.75,1099.25,1099.25,188,1080,1268.00
06/24/2005,09:54,1099.25,1099.75,1099.00,1099.25,190,577,767.00
06/24/2005,09:55,1099.25,1099.25,1098.50,1098.50,452,1052,1504.00
06/24/2005,09:56,1098.50,1098.75,1097.50,1098.00,1576,3641,5217.00
06/24/2005,09:57,1098.00,1098.50,1097.75,1098.25,2033,1764,3797.00
06/24/2005,09:58,1098.50,1099.00,1098.25,1098.75,880,512,1392.00
06/24/2005,09:59,1099.00,1099.00,1098.50,1098.75,414,221,635.00
06/24/2005,10:00,1099.00,1099.25,1098.75,1099.00,946,513,1459.00
06/24/2005,10:01,1099.00,1099.25,1098.75,1099.00,501,100,601.00
06/24/2005,10:02,1099.00,1099.00,1098.50,1099.00,915,211,1126.00
06/24/2005,10:03,1099.00,1099.75,1099.00,1099.75,1739,800,2539.00
06/24/2005,10:04,1099.50,1100.25,1099.50,1100.25,4950,1127,6077.00
06/24/2005,10:05,1100.00,1100.25,1099.50,1099.50,1723,2425,4148.00
06/24/2005,10:06,1099.75,1100.00,1099.50,1099.50,655,1099,1754.00
06/24/2005,10:07,1099.50,1100.50,1099.50,1100.25,2520,485,3005.00
06/24/2005,10:08,1100.25,1100.50,1100.00,1100.25,833,619,1452.00
06/24/2005,10:09,1100.00,1100.25,1099.75,1099.75,333,1464,1797.00
06/24/2005,10:10,1099.75,1100.00,1099.50,1099.75,1303,891,2194.00
06/24/2005,10:11,1099.75,1099.75,1099.25,1099.50,854,393,1247.00
06/24/2005,10:12,1099.50,1099.75,1099.25,1099.50,283,728,1011.00
06/24/2005,10:13,1099.75,1099.75,1099.25,1099.50,581,872,1453.00
06/24/2005,10:14,1099.50,1100.00,1099.50,1099.75,522,443,965.00
06/24/2005,10:15,1100.00,1100.75,1100.00,1100.50,2232,350,2582.00
06/24/2005,10:16,1100.75,1101.00,1100.25,1100.50,1605,2476,4081.00
06/24/2005,10:17,1100.50,1100.75,1100.25,1100.50,796,74,870.00
06/24/2005,10:18,1100.50,1100.75,1099.75,1100.25,341,1883,2224.00
06/24/2005,10:19,1100.00,1100.25,1099.75,1100.00,730,1145,1875.00
06/24/2005,10:20,1100.00,1100.25,1100.00,1100.00,425,206,631.00
06/24/2005,10:21,1100.25,1100.50,1100.00,1100.00,314,138,452.00
06/24/2005,10:22,1100.00,1100.25,1099.50,1099.50,152,1704,1856.00
06/24/2005,10:23,1099.50,1100.00,1099.25,1100.00,512,380,892.00
06/24/2005,10:24,1099.75,1099.75,1099.25,1099.50,353,474,827.00
06/24/2005,10:25,1099.50,1099.75,1099.25,1099.50,583,84,667.00
06/24/2005,10:26,1099.75,1099.75,1099.25,1099.75,409,220,629.00
06/24/2005,10:27,1099.75,1100.00,1099.50,1099.75,236,277,513.00
06/24/2005,10:28,1099.75,1099.75,1099.25,1099.50,184,578,762.00
06/24/2005,10:29,1099.50,1099.75,1099.25,1099.50,54,526,580.00
06/24/2005,10:30,1099.25,1099.75,1099.25,1099.50,209,78,287.00
06/24/2005,10:31,1099.50,1099.75,1099.25,1099.50,342,150,492.00
06/24/2005,10:32,1099.25,1099.50,1098.50,1098.50,593,2608,3201.00
06/24/2005,10:33,1098.50,1099.00,1098.50,1098.50,1470,617,2087.00
06/24/2005,10:34,1098.50,1099.00,1098.50,1099.00,505,39,544.00
06/24/2005,10:35,1099.00,1099.25,1098.75,1098.75,294,157,451.00
06/24/2005,10:36,1099.00,1099.50,1098.75,1099.25,333,172,505.00
06/24/2005,10:37,1099.25,1099.50,1099.00,1099.50,290,93,383.00
06/24/2005,10:38,1099.25,1099.25,1098.50,1098.75,218,1019,1237.00
06/24/2005,10:39,1098.75,1098.75,1097.50,1097.75,1995,4672,6667.00
06/24/2005,10:40,1097.75,1097.75,1097.00,1097.75,1475,2548,4023.00
06/24/2005,10:41,1097.75,1097.75,1097.25,1097.50,802,765,1567.00
06/24/2005,10:42,1097.75,1097.75,1097.50,1097.75,634,174,808.00
06/24/2005,10:43,1097.75,1098.25,1097.75,1098.25,458,62,520.00
06/24/2005,10:44,1098.25,1098.50,1097.75,1097.75,753,904,1657.00
06/24/2005,10:45,1097.75,1098.25,1097.50,1098.25,364,420,784.00
06/24/2005,10:46,1098.00,1098.25,1097.75,1098.00,428,541,969.00
06/24/2005,10:47,1098.25,1098.25,1097.75,1098.00,288,325,613.00
06/24/2005,10:48,1098.00,1098.50,1097.75,1098.00,786,377,1163.00
06/24/2005,10:49,1098.00,1098.25,1098.00,1098.25,311,14,325.00
06/24/2005,10:50,1098.25,1098.25,1097.50,1097.50,450,859,1309.00
06/24/2005,10:51,1097.75,1097.75,1097.00,1097.00,1418,2700,4118.00
06/24/2005,10:52,1097.00,1097.50,1097.00,1097.50,857,596,1453.00
06/24/2005,10:53,1097.50,1097.75,1097.25,1097.75,396,76,472.00
06/24/2005,10:54,1097.75,1097.75,1097.25,1097.50,46,454,500.00
06/24/2005,10:55,1097.50,1097.50,1096.75,1096.75,419,1927,2346.00
06/24/2005,10:56,1096.75,1097.00,1096.50,1097.00,813,3042,3855.00
06/24/2005,10:57,1097.00,1098.00,1097.00,1098.00,2930,125,3055.00
06/24/2005,10:58,1098.00,1098.00,1097.50,1098.00,397,415,812.00
06/24/2005,10:59,1097.75,1098.00,1097.25,1097.50,144,953,1097.00
06/24/2005,11:00,1097.75,1097.75,1097.50,1097.50,18,48,66.00
06/24/2005,11:01,1097.50,1098.00,1097.50,1097.50,333,824,1157.00
06/24/2005,11:02,1097.75,1098.25,1097.75,1098.25,675,584,1259.00
06/24/2005,11:03,1098.25,1098.50,1097.75,1097.75,770,1340,2110.00
06/24/2005,11:04,1098.00,1098.00,1097.50,1097.50,18,796,814.00
06/24/2005,11:05,1097.50,1097.75,1097.50,1097.50,18,115,133.00
06/24/2005,11:06,1097.75,1097.75,1097.25,1097.50,45,262,307.00
06/24/2005,11:07,1097.50,1097.50,1097.25,1097.25,41,221,262.00
06/24/2005,11:08,1097.50,1097.50,1097.00,1097.25,55,202,257.00
06/24/2005,11:09,1097.25,1097.25,1097.00,1097.00,115,191,306.00
06/24/2005,11:10,1097.25,1097.25,1097.00,1097.00,156,47,203.00
06/24/2005,11:11,1097.00,1097.50,1096.75,1097.50,960,663,1623.00
06/24/2005,11:12,1097.50,1097.75,1097.25,1097.25,1256,634,1890.00
06/24/2005,11:13,1097.00,1097.50,1097.00,1097.25,724,436,1160.00
06/24/2005,11:14,1097.50,1097.75,1097.25,1097.75,404,55,459.00
06/24/2005,11:15,1097.75,1098.25,1097.50,1098.25,1172,27,1199.00
06/24/2005,11:16,1098.00,1098.25,1097.75,1097.75,256,597,853.00
06/24/2005,11:17,1098.00,1098.25,1098.00,1098.00,96,184,280.00
06/24/2005,11:18,1098.25,1098.25,1097.75,1098.00,30,417,447.00
06/24/2005,11:19,1097.75,1099.25,1097.75,1099.00,4170,476,4646.00
06/24/2005,11:20,1099.00,1099.25,1098.75,1099.00,1277,464,1741.00
06/24/2005,11:21,1099.00,1099.50,1099.00,1099.25,1004,566,1570.00
06/24/2005,11:22,1099.25,1099.25,1099.00,1099.00,296,512,808.00
06/24/2005,11:23,1099.00,1099.25,1098.75,1099.00,165,478,643.00
06/24/2005,11:24,1098.75,1099.25,1098.75,1098.75,506,193,699.00
06/24/2005,11:25,1099.00,1099.00,1098.75,1098.75,26,68,94.00
06/24/2005,11:26,1098.75,1099.00,1098.50,1098.50,135,1162,1297.00
06/24/2005,11:27,1098.50,1098.75,1098.25,1098.25,465,222,687.00
06/24/2005,11:28,1098.25,1098.50,1098.00,1098.50,337,396,733.00
06/24/2005,11:29,1098.50,1098.50,1098.25,1098.25,97,267,364.00
06/24/2005,11:30,1098.25,1098.25,1098.00,1098.25,201,33,234.00
06/24/2005,11:31,1098.25,1098.50,1098.25,1098.50,601,65,666.00
06/24/2005,11:32,1098.50,1098.75,1098.50,1098.75,216,39,255.00
06/24/2005,11:33,1098.75,1099.00,1098.50,1098.75,184,89,273.00
06/24/2005,11:34,1098.75,1098.75,1098.50,1098.50,383,9,392.00
06/24/2005,11:35,1098.50,1099.00,1098.50,1099.00,545,6,551.00
06/24/2005,11:36,1098.75,1099.00,1098.75,1098.75,142,58,200.00
06/24/2005,11:37,1098.75,1099.00,1098.50,1098.75,232,180,412.00
06/24/2005,11:38,1098.75,1098.75,1098.50,1098.75,92,57,149.00
06/24/2005,11:39,1098.75,1098.75,1098.50,1098.75,396,36,432.00
06/24/2005,11:40,1098.75,1098.75,1098.25,1098.25,521,415,936.00
06/24/2005,11:41,1098.50,1098.75,1098.25,1098.50,342,7,349.00
06/24/2005,11:42,1098.50,1098.75,1098.25,1098.25,346,444,790.00
06/24/2005,11:43,1098.25,1098.50,1098.00,1098.25,28,493,521.00
06/24/2005,11:44,1098.00,1098.75,1098.00,1098.50,317,86,403.00
06/24/2005,11:45,1098.50,1098.75,1098.25,1098.50,319,69,388.00
06/24/2005,11:46,1098.50,1098.50,1098.25,1098.50,25,48,73.00
06/24/2005,11:47,1098.25,1098.75,1098.25,1098.75,185,3,188.00
06/24/2005,11:48,1098.50,1098.50,1098.25,1098.50,5,103,108.00
06/24/2005,11:49,1098.50,1098.50,1098.25,1098.25,21,10,31.00
06/24/2005,11:50,1098.50,1098.50,1098.25,1098.25,22,121,143.00
06/24/2005,11:51,1098.50,1098.50,1098.25,1098.50,17,14,31.00
06/24/2005,11:52,1098.50,1098.50,1098.25,1098.50,15,17,32.00
06/24/2005,11:53,1098.25,1098.75,1098.25,1098.75,543,58,601.00
06/24/2005,11:54,1098.75,1099.00,1098.75,1098.75,274,485,759.00
06/24/2005,11:55,1098.75,1099.00,1098.75,1099.00,16,369,385.00
06/24/2005,11:56,1099.00,1099.25,1098.75,1099.00,559,88,647.00
06/24/2005,11:57,1099.00,1099.25,1098.75,1099.00,214,67,281.00
06/24/2005,11:58,1099.00,1099.00,1098.50,1098.75,28,655,683.00
06/24/2005,11:59,1098.50,1098.75,1098.25,1098.25,32,610,642.00
06/24/2005,12:00,1098.25,1098.50,1097.50,1098.00,478,1941,2419.00
06/24/2005,12:01,1097.75,1098.00,1097.25,1097.50,317,538,855.00
06/24/2005,12:02,1097.50,1097.75,1097.25,1097.25,612,484,1096.00
06/24/2005,12:03,1097.50,1097.50,1097.25,1097.50,444,14,458.00
06/24/2005,12:04,1097.50,1098.00,1097.25,1097.75,676,202,878.00
06/24/2005,12:05,1097.75,1098.00,1097.75,1098.00,111,199,310.00
06/24/2005,12:06,1097.75,1098.00,1097.75,1097.75,8,332,340.00
06/24/2005,12:07,1097.75,1098.50,1097.75,1098.25,1029,48,1077.00
06/24/2005,12:08,1098.25,1098.25,1097.25,1097.25,341,1369,1710.00
06/24/2005,12:09,1097.25,1097.50,1097.00,1097.00,416,463,879.00
06/24/2005,12:10,1097.00,1097.50,1097.00,1097.50,473,484,957.00
06/24/2005,12:11,1097.25,1097.50,1097.00,1097.00,73,290,363.00
06/24/2005,12:12,1097.00,1097.25,1096.75,1097.00,995,1009,2004.00
06/24/2005,12:13,1097.00,1097.25,1096.50,1097.00,772,968,1740.00
06/24/2005,12:14,1097.00,1097.50,1096.50,1097.25,1305,656,1961.00
06/24/2005,12:15,1097.50,1097.75,1097.25,1097.50,635,818,1453.00
06/24/2005,12:16,1097.50,1097.75,1097.50,1097.50,14,203,217.00
06/24/2005,12:17,1097.75,1097.75,1097.50,1097.50,27,276,303.00
06/24/2005,12:18,1097.50,1098.50,1097.50,1098.00,1446,1308,2754.00
06/24/2005,12:19,1098.25,1098.25,1098.00,1098.00,42,75,117.00
06/24/2005,12:20,1098.25,1098.25,1097.75,1098.00,135,74,209.00
06/24/2005,12:21,1098.25,1098.50,1098.00,1098.00,344,142,486.00
06/24/2005,12:22,1098.00,1098.50,1098.00,1098.25,247,75,322.00
06/24/2005,12:23,1098.25,1098.25,1097.75,1098.00,384,232,616.00
06/24/2005,12:24,1098.25,1098.50,1098.00,1098.25,444,75,519.00
06/24/2005,12:25,1098.25,1098.50,1098.25,1098.25,75,106,181.00
06/24/2005,12:26,1098.25,1098.25,1097.75,1097.75,32,365,397.00
06/24/2005,12:27,1097.75,1098.00,1097.75,1098.00,231,69,300.00
06/24/2005,12:28,1098.00,1098.00,1096.75,1097.50,751,1937,2688.00
06/24/2005,12:29,1097.50,1097.50,1096.75,1097.00,164,719,883.00
06/24/2005,12:30,1096.75,1097.50,1096.75,1097.50,363,125,488.00
06/24/2005,12:31,1097.25,1097.50,1097.25,1097.50,78,13,91.00
06/24/2005,12:32,1097.25,1097.50,1097.25,1097.50,16,18,34.00
06/24/2005,12:33,1097.25,1097.50,1096.25,1096.75,1265,3271,4536.00
06/24/2005,12:34,1096.50,1097.25,1096.25,1096.50,1801,2468,4269.00
06/24/2005,12:35,1096.25,1096.75,1096.25,1096.75,600,902,1502.00
06/24/2005,12:36,1096.50,1096.75,1096.50,1096.50,19,104,123.00
06/24/2005,12:37,1096.75,1096.75,1096.25,1096.25,62,268,330.00
06/24/2005,12:38,1096.25,1096.50,1095.75,1095.75,121,2018,2139.00
06/24/2005,12:39,1095.75,1096.50,1095.75,1096.25,3309,1091,4400.00
06/24/2005,12:40,1096.25,1097.25,1096.25,1096.75,1628,1768,3396.00
06/24/2005,12:41,1096.50,1096.75,1096.25,1096.75,263,447,710.00
06/24/2005,12:42,1096.75,1096.75,1096.00,1096.25,283,771,1054.00
06/24/2005,12:43,1096.25,1096.25,1095.75,1096.00,889,559,1448.00
06/24/2005,12:44,1096.00,1096.25,1095.75,1096.25,414,375,789.00
06/24/2005,12:45,1096.25,1096.50,1096.25,1096.25,869,102,971.00
06/24/2005,12:46,1096.25,1096.50,1095.25,1095.50,947,3477,4424.00
06/24/2005,12:47,1095.75,1096.00,1094.75,1095.00,925,3831,4756.00
06/24/2005,12:48,1095.00,1095.25,1094.25,1095.00,2167,4246,6413.00
06/24/2005,12:49,1095.00,1095.25,1095.00,1095.25,577,609,1186.00
06/24/2005,12:50,1095.25,1095.50,1094.75,1095.25,889,661,1550.00
06/24/2005,12:51,1095.50,1095.50,1095.00,1095.50,367,772,1139.00
06/24/2005,12:52,1095.25,1096.00,1095.25,1095.75,2488,534,3022.00
06/24/2005,12:53,1095.75,1095.75,1095.25,1095.50,217,1638,1855.00
06/24/2005,12:54,1095.25,1095.50,1094.75,1095.00,825,2282,3107.00
06/24/2005,12:55,1095.00,1095.75,1095.00,1095.75,1282,450,1732.00
06/24/2005,12:56,1095.75,1096.00,1095.50,1095.75,528,521,1049.00
06/24/2005,12:57,1095.75,1095.75,1095.50,1095.50,18,665,683.00
06/24/2005,12:58,1095.50,1095.50,1095.00,1095.25,82,414,496.00
06/24/2005,12:59,1095.25,1095.25,1094.50,1094.75,192,2019,2211.00
06/24/2005,13:00,1094.50,1095.25,1094.50,1094.75,1437,1539,2976.00
06/24/2005,13:01,1095.00,1095.25,1094.00,1094.50,925,3546,4471.00
06/24/2005,13:02,1094.50,1094.50,1094.00,1094.25,395,1176,1571.00
06/24/2005,13:03,1094.00,1094.50,1093.75,1094.00,1910,3482,5392.00
06/24/2005,13:04,1094.00,1094.25,1093.50,1094.00,1193,1988,3181.00
06/24/2005,13:05,1094.00,1094.25,1093.75,1093.75,879,1010,1889.00
06/24/2005,13:06,1093.75,1094.25,1093.75,1094.25,870,862,1732.00
06/24/2005,13:07,1094.25,1094.75,1094.00,1094.50,3244,1176,4420.00
06/24/2005,13:08,1094.75,1095.00,1094.50,1094.75,1338,902,2240.00
06/24/2005,13:09,1094.75,1095.00,1094.25,1094.50,548,603,1151.00
06/24/2005,13:10,1094.25,1094.75,1094.25,1094.75,215,245,460.00
06/24/2005,13:11,1094.50,1094.75,1094.50,1094.75,115,42,157.00
06/24/2005,13:12,1094.75,1095.00,1094.50,1094.75,494,176,670.00
06/24/2005,13:13,1095.00,1095.00,1094.50,1094.75,507,237,744.00
06/24/2005,13:14,1094.75,1095.50,1094.75,1095.25,671,100,771.00
06/24/2005,13:15,1095.25,1095.25,1095.00,1095.25,160,59,219.00
06/24/2005,13:16,1095.00,1095.50,1095.00,1095.50,1244,29,1273.00
06/24/2005,13:17,1095.50,1095.75,1094.75,1095.00,344,1131,1475.00
06/24/2005,13:18,1095.00,1095.00,1094.50,1094.75,202,1190,1392.00
06/24/2005,13:19,1094.50,1094.75,1094.25,1094.75,590,569,1159.00
06/24/2005,13:20,1094.75,1095.00,1094.50,1094.50,237,87,324.00
06/24/2005,13:21,1094.75,1095.00,1094.50,1094.75,173,38,211.00
06/24/2005,13:22,1095.00,1095.00,1094.50,1094.75,79,231,310.00
06/24/2005,13:23,1094.75,1094.75,1094.50,1094.75,162,298,460.00
06/24/2005,13:24,1094.50,1094.75,1094.25,1094.25,245,341,586.00
06/24/2005,13:25,1094.25,1094.75,1094.25,1094.50,645,200,845.00
06/24/2005,13:26,1094.75,1094.75,1093.75,1094.00,461,2280,2741.00
06/24/2005,13:27,1094.00,1094.25,1093.75,1094.00,582,561,1143.00
06/24/2005,13:28,1094.00,1095.25,1094.00,1095.00,1918,680,2598.00
06/24/2005,13:29,1095.00,1095.25,1095.00,1095.00,275,1074,1349.00
06/24/2005,13:30,1095.00,1095.00,1094.75,1094.75,17,478,495.00
06/24/2005,13:31,1094.75,1095.50,1094.75,1095.25,1103,203,1306.00
06/24/2005,13:32,1095.25,1095.50,1095.25,1095.50,575,61,636.00
06/24/2005,13:33,1095.75,1096.00,1095.25,1095.50,990,1498,2488.00
06/24/2005,13:34,1095.75,1096.25,1095.50,1096.00,2961,546,3507.00
06/24/2005,13:35,1096.00,1096.00,1095.50,1095.75,1139,958,2097.00
06/24/2005,13:36,1095.75,1096.00,1095.50,1095.75,253,70,323.00
06/24/2005,13:37,1095.75,1095.75,1095.25,1095.50,288,1247,1535.00
06/24/2005,13:38,1095.50,1095.75,1095.25,1095.50,73,404,477.00
06/24/2005,13:39,1095.50,1095.75,1095.25,1095.25,27,150,177.00
06/24/2005,13:40,1095.25,1095.50,1095.00,1095.25,96,502,598.00
06/24/2005,13:41,1095.50,1095.50,1095.00,1095.25,127,143,270.00
06/24/2005,13:42,1095.50,1095.50,1095.25,1095.25,5,117,122.00
06/24/2005,13:43,1095.25,1095.25,1094.50,1094.50,70,870,940.00
06/24/2005,13:44,1094.75,1095.00,1094.50,1094.75,404,215,619.00
06/24/2005,13:45,1094.75,1095.00,1094.75,1095.00,405,20,425.00
06/24/2005,13:46,1095.00,1095.00,1094.50,1094.75,311,231,542.00
06/24/2005,13:47,1094.75,1095.00,1094.75,1095.00,165,124,289.00
06/24/2005,13:48,1095.00,1095.50,1095.00,1095.25,557,31,588.00
06/24/2005,13:49,1095.50,1095.50,1095.25,1095.25,22,277,299.00
06/24/2005,13:50,1095.50,1095.50,1095.25,1095.25,27,28,55.00
06/24/2005,13:51,1095.50,1095.50,1095.25,1095.25,70,432,502.00
06/24/2005,13:52,1095.00,1095.25,1094.25,1094.25,453,1502,1955.00
06/24/2005,13:53,1094.50,1094.75,1094.25,1094.25,266,990,1256.00
06/24/2005,13:54,1094.50,1094.50,1093.75,1094.00,894,1572,2466.00
06/24/2005,13:55,1093.75,1094.00,1093.25,1093.75,877,2048,2925.00
06/24/2005,13:56,1093.75,1094.25,1093.50,1094.00,1124,718,1842.00
06/24/2005,13:57,1094.25,1094.25,1093.75,1094.00,834,855,1689.00
06/24/2005,13:58,1094.00,1094.00,1092.75,1093.00,1665,4491,6156.00
06/24/2005,13:59,1093.00,1093.50,1093.00,1093.50,617,244,861.00
06/24/2005,14:00,1093.50,1094.00,1093.25,1093.75,813,134,947.00
06/24/2005,14:01,1093.75,1094.00,1093.25,1093.25,175,787,962.00
06/24/2005,14:02,1093.25,1093.50,1092.50,1093.00,479,1160,1639.00
06/24/2005,14:03,1092.75,1093.50,1092.50,1093.25,909,782,1691.00
06/24/2005,14:04,1093.25,1093.75,1093.25,1093.75,499,304,803.00
06/24/2005,14:05,1093.50,1094.00,1093.50,1093.75,194,531,725.00
06/24/2005,14:06,1093.50,1093.75,1093.25,1093.75,107,748,855.00
06/24/2005,14:07,1093.50,1093.75,1092.75,1093.00,278,1375,1653.00
06/24/2005,14:08,1093.00,1093.25,1092.75,1093.00,179,361,540.00
06/24/2005,14:09,1093.25,1093.25,1093.00,1093.25,656,3,659.00
06/24/2005,14:10,1093.25,1093.50,1093.00,1093.25,308,391,699.00
06/24/2005,14:11,1093.25,1093.25,1092.25,1093.00,2407,2905,5312.00
06/24/2005,14:12,1093.00,1093.25,1092.75,1093.00,124,914,1038.00
06/24/2005,14:13,1092.75,1093.00,1092.25,1092.50,1015,1340,2355.00
06/24/2005,14:14,1092.50,1093.25,1092.00,1093.00,3423,2016,5439.00
06/24/2005,14:15,1093.00,1093.50,1092.25,1092.50,2403,3114,5517.00
06/24/2005,14:16,1092.50,1093.25,1092.25,1093.25,1399,252,1651.00
06/24/2005,14:17,1093.25,1093.50,1093.00,1093.25,724,636,1360.00
06/24/2005,14:18,1093.25,1093.50,1093.00,1093.25,344,327,671.00
06/24/2005,14:19,1093.25,1093.50,1093.00,1093.50,680,202,882.00
06/24/2005,14:20,1093.50,1094.00,1093.25,1093.50,2217,664,2881.00
06/24/2005,14:21,1093.75,1093.75,1093.50,1093.75,739,54,793.00
06/24/2005,14:22,1093.75,1094.50,1093.50,1094.25,3562,620,4182.00
06/24/2005,14:23,1094.00,1094.75,1094.00,1094.25,2389,937,3326.00
06/24/2005,14:24,1094.00,1094.25,1093.75,1094.00,213,1199,1412.00
06/24/2005,14:25,1094.00,1094.25,1094.00,1094.25,268,235,503.00
06/24/2005,14:26,1094.25,1094.25,1093.75,1094.00,174,227,401.00
06/24/2005,14:27,1093.75,1094.00,1093.25,1093.25,245,1937,2182.00
06/24/2005,14:28,1093.50,1093.75,1093.25,1093.75,446,169,615.00
06/24/2005,14:29,1093.50,1094.00,1093.50,1093.75,451,51,502.00
06/24/2005,14:30,1094.00,1095.25,1094.00,1095.25,5265,739,6004.00
06/24/2005,14:31,1095.25,1095.75,1095.00,1095.25,2588,1870,4458.00
06/24/2005,14:32,1095.25,1095.75,1095.00,1095.25,1708,1508,3216.00
06/24/2005,14:33,1095.25,1095.50,1094.50,1094.75,832,1486,2318.00
06/24/2005,14:34,1094.75,1095.00,1094.50,1094.75,58,678,736.00
06/24/2005,14:35,1094.75,1095.50,1094.50,1095.25,2401,1165,3566.00
06/24/2005,14:36,1095.50,1095.50,1095.00,1095.25,772,298,1070.00
06/24/2005,14:37,1095.50,1095.50,1095.25,1095.25,1506,173,1679.00
06/24/2005,14:38,1095.50,1095.50,1094.50,1095.25,999,1288,2287.00
06/24/2005,14:39,1095.00,1095.75,1095.00,1095.50,1359,231,1590.00
06/24/2005,14:40,1095.75,1096.00,1095.50,1096.00,3882,441,4323.00
06/24/2005,14:41,1096.00,1096.25,1095.50,1095.50,1107,1766,2873.00
06/24/2005,14:42,1095.75,1096.25,1095.50,1095.75,741,733,1474.00
06/24/2005,14:43,1095.75,1096.00,1095.50,1095.75,1578,782,2360.00
06/24/2005,14:44,1096.00,1096.00,1095.25,1095.25,406,1772,2178.00
06/24/2005,14:45,1095.25,1095.50,1094.75,1095.25,374,1225,1599.00
06/24/2005,14:46,1095.25,1095.50,1094.50,1094.75,63,1313,1376.00
06/24/2005,14:47,1094.75,1095.00,1094.50,1094.75,821,534,1355.00
06/24/2005,14:48,1094.75,1095.25,1094.75,1095.00,1199,38,1237.00
06/24/2005,14:49,1095.25,1095.50,1094.75,1094.75,1382,953,2335.00
06/24/2005,14:50,1095.00,1095.25,1094.75,1095.00,1473,726,2199.00
06/24/2005,14:51,1095.00,1095.25,1095.00,1095.25,14,1066,1080.00
06/24/2005,14:52,1095.25,1095.25,1094.25,1094.50,509,2354,2863.00
06/24/2005,14:53,1094.25,1094.25,1094.00,1094.25,1647,1856,3503.00
06/24/2005,14:54,1094.25,1094.50,1093.25,1093.50,845,3661,4506.00
06/24/2005,14:55,1093.50,1093.50,1092.75,1092.75,1434,3688,5122.00
06/24/2005,14:56,1092.75,1093.25,1092.50,1092.75,2022,5042,7064.00
06/24/2005,14:57,1092.75,1092.75,1092.25,1092.50,1056,1601,2657.00
06/24/2005,14:58,1092.50,1092.50,1092.00,1092.25,3081,2381,5462.00
06/24/2005,14:59,1092.25,1092.50,1092.00,1092.25,1565,3100,4665.00
06/24/2005,15:00,1092.25,1092.25,1091.75,1092.00,5286,5056,10342.00
06/24/2005,15:01,1092.00,1092.25,1091.50,1092.00,5352,6930,12282.00
06/24/2005,15:02,1091.75,1092.00,1091.75,1092.00,1376,2276,3652.00
06/24/2005,15:03,1092.00,1092.00,1091.50,1091.50,663,2157,2820.00
06/24/2005,15:04,1091.50,1091.75,1091.25,1091.25,927,2520,3447.00
06/24/2005,15:05,1091.25,1091.75,1090.75,1091.00,2073,4204,6277.00
06/24/2005,15:06,1091.00,1091.00,1090.00,1090.00,2259,5729,7988.00
06/24/2005,15:07,1090.00,1090.25,1089.25,1089.75,2457,3839,6296.00
06/24/2005,15:08,1089.75,1090.00,1089.25,1089.50,1385,3902,5287.00
06/24/2005,15:09,1089.75,1091.00,1089.50,1090.75,4701,1849,6550.00
06/24/2005,15:10,1091.00,1091.75,1090.50,1091.50,2405,1859,4264.00
06/24/2005,15:11,1091.75,1092.50,1091.50,1092.00,3986,2540,6526.00
06/24/2005,15:12,1092.00,1092.25,1091.75,1092.00,2354,1498,3852.00
06/24/2005,15:13,1092.25,1092.50,1091.50,1091.75,1426,2489,3915.00
06/24/2005,15:14,1091.75,1092.00,1091.50,1092.00,1407,1446,2853.00
06/24/2005,15:15,1091.75,1092.00,1091.00,1091.00,1929,4136,6065.00
06/24/2005,15:16,1091.25,1091.25,1091.25,1091.25,2,0,2.00
06/26/2005,17:01,1091.50,1091.50,1091.25,1091.50,218,131,349.00
06/26/2005,17:02,1091.25,1091.50,1091.25,1091.50,220,141,361.00
06/26/2005,17:03,1091.25,1091.50,1091.25,1091.25,51,45,96.00
06/26/2005,17:04,1091.25,1091.50,1091.25,1091.50,45,5,50.00
06/26/2005,17:05,1091.25,1091.50,1091.25,1091.25,1,2,3.00
06/26/2005,17:06,1091.50,1091.75,1091.50,1091.50,9,17,26.00
06/26/2005,17:07,1091.50,1091.50,1091.25,1091.25,0,32,32.00
06/26/2005,17:08,1091.75,1091.75,1091.25,1091.25,3,25,28.00
06/26/2005,17:10,1091.50,1091.50,1091.25,1091.50,52,1,53.00
06/26/2005,17:13,1091.50,1091.50,1091.50,1091.50,8,0,8.00
06/26/2005,17:14,1091.50,1091.50,1091.50,1091.50,1,0,1.00
06/26/2005,17:15,1091.50,1091.50,1091.50,1091.50,132,0,132.00
06/26/2005,17:17,1091.50,1091.50,1091.50,1091.50,1,0,1.00
06/26/2005,17:18,1091.50,1091.50,1091.25,1091.50,76,1,77.00
06/26/2005,17:19,1091.50,1091.50,1091.50,1091.50,1,0,1.00
06/26/2005,17:23,1091.50,1091.50,1091.50,1091.50,20,0,20.00
06/26/2005,17:24,1091.50,1091.50,1091.50,1091.50,18,0,18.00
06/26/2005,17:28,1091.50,1091.50,1091.50,1091.50,3,0,3.00
06/26/2005,17:31,1091.50,1091.50,1091.50,1091.50,1,0,1.00
06/26/2005,17:32,1091.75,1091.75,1091.75,1091.75,1,0,1.00
06/26/2005,17:33,1091.75,1091.75,1091.75,1091.75,1,0,1.00
06/26/2005,17:35,1091.50,1091.50,1091.50,1091.50,0,1,1.00
06/26/2005,17:39,1091.50,1091.50,1091.50,1091.50,0,12,12.00
06/26/2005,17:40,1091.50,1091.50,1091.50,1091.50,0,2,2.00
06/26/2005,17:41,1091.75,1091.75,1091.75,1091.75,2,0,2.00
06/26/2005,17:44,1091.75,1091.75,1091.50,1091.50,1,1,2.00
06/26/2005,17:46,1091.50,1091.50,1091.50,1091.50,0,2,2.00
06/26/2005,17:49,1091.50,1091.50,1091.50,1091.50,0,3,3.00
06/26/2005,17:50,1091.50,1091.50,1091.50,1091.50,0,6,6.00
06/26/2005,17:51,1091.75,1092.00,1091.75,1092.00,115,0,115.00
06/26/2005,17:54,1092.00,1092.25,1092.00,1092.25,76,0,76.00
06/26/2005,17:55,1092.00,1092.00,1092.00,1092.00,0,25,25.00
06/26/2005,17:56,1091.75,1091.75,1091.75,1091.75,0,1,1.00
06/26/2005,17:57,1092.00,1092.00,1092.00,1092.00,7,0,7.00
06/26/2005,17:58,1092.00,1092.00,1092.00,1092.00,27,0,27.00
06/26/2005,17:59,1092.00,1092.00,1092.00,1092.00,1,0,1.00
06/26/2005,18:00,1092.00,1092.00,1091.75,1091.75,1,1,2.00
06/26/2005,18:02,1091.75,1091.75,1091.50,1091.75,3,28,31.00
06/26/2005,18:03,1091.75,1091.75,1091.75,1091.75,2,0,2.00
06/26/2005,18:04,1091.75,1091.75,1091.75,1091.75,3,0,3.00
06/26/2005,18:05,1092.00,1092.00,1092.00,1092.00,9,0,9.00
06/26/2005,18:06,1092.00,1092.00,1091.75,1091.75,1,45,46.00
06/26/2005,18:07,1091.75,1091.75,1091.75,1091.75,0,2,2.00
06/26/2005,18:09,1091.50,1091.50,1091.50,1091.50,0,52,52.00
06/26/2005,18:10,1091.25,1091.50,1091.25,1091.50,100,1,101.00
06/26/2005,18:11,1091.50,1091.50,1090.75,1091.00,28,177,205.00
06/26/2005,18:12,1091.00,1091.00,1091.00,1091.00,22,0,22.00
06/26/2005,18:13,1090.75,1091.00,1090.00,1090.00,3,364,367.00
06/26/2005,18:14,1090.00,1090.00,1089.75,1090.00,13,39,52.00
06/26/2005,18:15,1090.00,1090.00,1089.75,1089.75,64,1,65.00
06/26/2005,18:16,1090.00,1090.25,1090.00,1090.25,27,1,28.00
06/26/2005,18:19,1090.00,1090.00,1090.00,1090.00,0,1,1.00
06/26/2005,18:20,1090.00,1090.25,1090.00,1090.25,5,1,6.00
06/26/2005,18:21,1090.25,1090.25,1090.00,1090.25,31,5,36.00
06/26/2005,18:22,1090.25,1090.25,1090.25,1090.25,6,0,6.00
06/26/2005,18:23,1090.25,1090.25,1090.25,1090.25,12,0,12.00
06/26/2005,18:24,1090.25,1090.25,1090.25,1090.25,43,0,43.00
06/26/2005,18:25,1090.50,1090.50,1090.25,1090.50,9,5,14.00
06/26/2005,18:26,1090.50,1090.50,1090.50,1090.50,14,0,14.00
06/26/2005,18:27,1090.50,1090.50,1090.50,1090.50,8,0,8.00
06/26/2005,18:28,1090.50,1090.75,1090.25,1090.50,3,16,19.00
06/26/2005,18:29,1090.50,1090.50,1090.50,1090.50,0,60,60.00
06/26/2005,18:30,1090.75,1090.75,1090.75,1090.75,3,0,3.00
06/26/2005,18:31,1090.75,1090.75,1090.75,1090.75,1,0,1.00
06/26/2005,18:32,1090.75,1090.75,1090.75,1090.75,5,0,5.00
06/26/2005,18:33,1090.50,1091.00,1090.50,1090.75,8,9,17.00
06/26/2005,18:34,1090.75,1090.75,1090.50,1090.50,0,4,4.00
06/26/2005,18:35,1090.75,1090.75,1090.75,1090.75,89,0,89.00
06/26/2005,18:36,1090.75,1090.75,1090.75,1090.75,14,0,14.00
06/26/2005,18:37,1091.00,1091.00,1090.75,1091.00,2,10,12.00
06/26/2005,18:38,1090.75,1090.75,1090.50,1090.50,0,7,7.00
06/26/2005,18:39,1090.75,1090.75,1090.75,1090.75,1,0,1.00
06/26/2005,18:40,1090.75,1090.75,1090.75,1090.75,5,0,5.00
06/26/2005,18:41,1090.50,1090.50,1090.50,1090.50,0,1,1.00
06/26/2005,18:42,1090.50,1090.50,1090.50,1090.50,0,1,1.00
06/26/2005,18:44,1090.50,1090.50,1090.50,1090.50,0,1,1.00
06/26/2005,18:45,1090.50,1090.50,1090.50,1090.50,0,31,31.00
06/26/2005,18:46,1090.50,1091.00,1090.50,1091.00,91,3,94.00
06/26/2005,18:48,1091.00,1091.00,1091.00,1091.00,1,0,1.00
06/26/2005,18:49,1091.00,1091.00,1091.00,1091.00,1,0,1.00
06/26/2005,18:50,1091.00,1091.00,1091.00,1091.00,40,0,40.00
06/26/2005,18:51,1091.00,1091.00,1091.00,1091.00,19,0,19.00
06/26/2005,18:52,1091.00,1091.00,1090.75,1090.75,5,5,10.00
06/26/2005,18:53,1090.75,1090.75,1090.75,1090.75,0,1,1.00
06/26/2005,18:55,1090.75,1090.75,1090.75,1090.75,0,3,3.00
06/26/2005,18:58,1090.75,1091.00,1090.75,1091.00,20,10,30.00
06/26/2005,18:59,1090.75,1090.75,1090.75,1090.75,0,5,5.00
06/26/2005,19:00,1090.75,1091.00,1090.75,1090.75,1,8,9.00
06/26/2005,19:03,1090.50,1090.50,1090.25,1090.25,0,97,97.00
06/26/2005,19:04,1090.25,1090.25,1090.00,1090.25,126,4,130.00
06/26/2005,19:06,1090.50,1090.50,1090.50,1090.50,10,0,10.00
06/26/2005,19:07,1090.75,1090.75,1090.75,1090.75,6,0,6.00
06/26/2005,19:09,1090.75,1090.75,1090.75,1090.75,29,0,29.00
06/26/2005,19:10,1090.75,1090.75,1090.75,1090.75,25,0,25.00
06/26/2005,19:11,1090.75,1090.75,1090.75,1090.75,10,0,10.00
06/26/2005,19:12,1090.75,1090.75,1090.75,1090.75,26,0,26.00
06/26/2005,19:13,1090.75,1090.75,1090.75,1090.75,6,0,6.00
06/26/2005,19:14,1090.75,1090.75,1090.75,1090.75,30,0,30.00
06/26/2005,19:15,1090.75,1090.75,1090.75,1090.75,11,0,11.00
06/26/2005,19:16,1090.75,1090.75,1090.75,1090.75,1,0,1.00
06/26/2005,19:18,1090.75,1090.75,1090.75,1090.75,1,0,1.00
06/26/2005,19:19,1090.75,1090.75,1090.50,1090.50,1,1,2.00
06/26/2005,19:20,1090.75,1090.75,1090.75,1090.75,5,0,5.00
06/26/2005,19:21,1090.75,1090.75,1090.50,1090.50,13,1,14.00
06/26/2005,19:25,1090.75,1091.50,1090.75,1091.50,247,0,247.00
06/26/2005,19:26,1091.25,1091.25,1090.75,1090.75,2,35,37.00
06/26/2005,19:27,1091.00,1091.00,1090.75,1091.00,22,1,23.00
06/26/2005,19:28,1091.00,1091.00,1091.00,1091.00,5,0,5.00
06/26/2005,19:29,1091.25,1091.25,1091.25,1091.25,10,0,10.00
06/26/2005,19:30,1091.25,1091.25,1091.25,1091.25,1,0,1.00
06/26/2005,19:32,1091.25,1091.25,1091.00,1091.00,2,1,3.00
06/26/2005,19:35,1091.25,1091.25,1091.25,1091.25,2,0,2.00
06/26/2005,19:36,1091.00,1091.00,1091.00,1091.00,0,2,2.00
06/26/2005,19:39,1091.25,1091.25,1091.25,1091.25,4,0,4.00
06/26/2005,19:41,1091.25,1091.25,1091.25,1091.25,5,0,5.00
06/26/2005,19:47,1091.25,1091.25,1091.25,1091.25,1,0,1.00
06/26/2005,19:50,1091.00,1091.00,1091.00,1091.00,0,2,2.00
06/26/2005,19:51,1091.00,1091.00,1091.00,1091.00,0,26,26.00
06/26/2005,19:52,1091.00,1091.00,1091.00,1091.00,0,14,14.00
06/26/2005,19:53,1091.00,1091.00,1091.00,1091.00,0,43,43.00
06/26/2005,19:54,1091.00,1091.00,1091.00,1091.00,0,17,17.00
06/26/2005,19:55,1091.00,1091.25,1091.00,1091.25,1,11,12.00
06/26/2005,19:59,1091.00,1091.25,1091.00,1091.00,1,16,17.00
06/26/2005,20:00,1091.25,1091.25,1091.25,1091.25,1,0,1.00
06/26/2005,20:02,1091.00,1091.00,1091.00,1091.00,0,3,3.00
06/26/2005,20:03,1090.75,1091.00,1090.75,1091.00,1,2,3.00
06/26/2005,20:05,1091.00,1091.25,1091.00,1091.00,12,1,13.00
06/26/2005,20:06,1090.75,1090.75,1090.75,1090.75,0,10,10.00
06/26/2005,20:07,1091.00,1091.25,1091.00,1091.25,46,0,46.00
06/26/2005,20:08,1090.75,1090.75,1090.75,1090.75,0,25,25.00
06/26/2005,20:12,1090.75,1090.75,1090.75,1090.75,0,8,8.00
06/26/2005,20:13,1091.00,1091.00,1091.00,1091.00,3,0,3.00
06/26/2005,20:14,1090.75,1090.75,1090.75,1090.75,0,2,2.00
06/26/2005,20:19,1090.75,1090.75,1090.75,1090.75,0,1,1.00
06/26/2005,20:21,1090.75,1090.75,1090.75,1090.75,0,5,5.00
06/26/2005,20:22,1090.75,1090.75,1090.75,1090.75,0,1,1.00
06/26/2005,20:24,1090.75,1091.00,1090.75,1091.00,3,25,28.00
06/26/2005,20:26,1091.00,1091.00,1091.00,1091.00,3,0,3.00
06/26/2005,20:27,1091.00,1091.00,1091.00,1091.00,1,0,1.00
06/26/2005,20:28,1091.00,1091.00,1090.75,1091.00,3,1,4.00
06/26/2005,20:29,1091.00,1091.00,1091.00,1091.00,7,0,7.00
06/26/2005,20:30,1091.00,1091.00,1090.75,1090.75,5,2,7.00
06/26/2005,20:31,1091.00,1091.25,1091.00,1091.00,101,41,142.00
06/26/2005,20:32,1091.00,1091.00,1091.00,1091.00,0,76,76.00
06/26/2005,20:33,1090.75,1090.75,1090.75,1090.75,0,30,30.00
06/26/2005,20:34,1090.75,1090.75,1090.75,1090.75,0,1,1.00
06/26/2005,20:36,1091.00,1091.00,1091.00,1091.00,1,0,1.00
06/26/2005,20:37,1091.00,1091.00,1091.00,1091.00,9,0,9.00
06/26/2005,20:43,1091.00,1091.00,1091.00,1091.00,5,0,5.00
06/26/2005,20:44,1090.75,1090.75,1090.75,1090.75,0,25,25.00
06/26/2005,20:45,1090.75,1090.75,1090.50,1090.50,0,73,73.00
06/26/2005,20:46,1090.75,1090.75,1090.50,1090.75,42,17,59.00
06/26/2005,20:47,1090.75,1090.75,1090.50,1090.50,3,1,4.00
06/26/2005,20:48,1090.50,1090.75,1090.50,1090.75,35,6,41.00
06/26/2005,20:50,1090.50,1090.50,1090.50,1090.50,0,68,68.00
06/26/2005,20:51,1090.50,1090.50,1090.50,1090.50,0,91,91.00
06/26/2005,20:52,1090.75,1090.75,1090.75,1090.75,16,0,16.00
06/26/2005,20:53,1090.50,1090.50,1090.50,1090.50,0,1,1.00
06/26/2005,20:54,1090.50,1090.50,1090.50,1090.50,0,2,2.00
06/26/2005,20:59,1090.50,1090.50,1090.50,1090.50,0,2,2.00
06/26/2005,21:01,1090.75,1090.75,1090.75,1090.75,1,0,1.00
06/26/2005,21:02,1090.75,1090.75,1090.75,1090.75,10,0,10.00
06/26/2005,21:03,1090.50,1090.50,1090.50,1090.50,0,1,1.00
06/26/2005,21:05,1090.75,1090.75,1090.75,1090.75,1,0,1.00
06/26/2005,21:06,1090.75,1090.75,1090.50,1090.50,6,1,7.00
06/26/2005,21:08,1090.75,1090.75,1090.75,1090.75,5,0,5.00
06/26/2005,21:11,1090.75,1090.75,1090.75,1090.75,100,0,100.00
06/26/2005,21:13,1091.00,1091.00,1091.00,1091.00,1,0,1.00
06/26/2005,21:14,1090.75,1090.75,1090.50,1090.50,0,27,27.00
06/26/2005,21:15,1090.75,1090.75,1090.75,1090.75,5,0,5.00
06/26/2005,21:18,1090.75,1090.75,1090.75,1090.75,1,0,1.00
06/26/2005,21:20,1090.75,1090.75,1090.50,1090.75,6,1,7.00
06/26/2005,21:22,1090.75,1090.75,1090.75,1090.75,25,0,25.00
06/26/2005,21:23,1090.75,1090.75,1090.75,1090.75,10,0,10.00
06/26/2005,21:24,1090.75,1091.00,1090.75,1091.00,38,0,38.00
06/26/2005,21:26,1091.00,1091.00,1090.50,1090.50,3,99,102.00
06/26/2005,21:27,1090.75,1090.75,1090.50,1090.50,1,50,51.00
06/26/2005,21:28,1090.75,1091.00,1090.75,1091.00,13,0,13.00
06/26/2005,21:31,1091.00,1091.00,1091.00,1091.00,4,0,4.00
06/26/2005,21:33,1091.00,1091.00,1091.00,1091.00,1,0,1.00
06/26/2005,21:35,1090.75,1090.75,1090.75,1090.75,0,14,14.00
06/26/2005,21:36,1090.75,1090.75,1090.75,1090.75,0,15,15.00
06/26/2005,21:37,1090.75,1090.75,1090.75,1090.75,0,5,5.00
06/26/2005,21:38,1090.75,1091.00,1090.75,1091.00,1,3,4.00
06/26/2005,21:41,1090.75,1090.75,1090.75,1090.75,0,1,1.00
06/26/2005,21:43,1091.00,1091.00,1091.00,1091.00,2,0,2.00
06/26/2005,21:44,1090.75,1091.00,1090.75,1091.00,1,3,4.00
06/26/2005,21:46,1091.00,1091.00,1090.75,1090.75,10,1,11.00
06/26/2005,21:47,1091.00,1091.00,1091.00,1091.00,1,0,1.00
06/26/2005,21:48,1091.00,1091.00,1091.00,1091.00,1,0,1.00
06/26/2005,21:49,1091.00,1091.00,1091.00,1091.00,3,0,3.00
06/26/2005,21:50,1091.00,1091.00,1091.00,1091.00,19,0,19.00
06/26/2005,21:51,1091.25,1091.25,1091.25,1091.25,38,0,38.00
06/26/2005,21:52,1091.50,1091.50,1091.50,1091.50,200,0,200.00
06/26/2005,21:53,1091.50,1091.50,1091.50,1091.50,2,0,2.00
06/26/2005,21:55,1091.50,1091.50,1091.25,1091.50,10,5,15.00
06/26/2005,21:56,1091.25,1091.25,1091.25,1091.25,0,27,27.00
06/26/2005,21:57,1091.25,1091.50,1091.25,1091.50,12,1,13.00
06/26/2005,21:58,1091.50,1091.50,1091.50,1091.50,35,0,35.00
06/26/2005,21:59,1091.25,1091.50,1091.25,1091.50,3,3,6.00
06/26/2005,22:00,1091.50,1091.50,1091.25,1091.50,3,5,8.00
06/26/2005,22:01,1091.25,1091.25,1091.25,1091.25,0,2,2.00
06/26/2005,22:02,1091.25,1091.25,1091.25,1091.25,0,1,1.00
06/26/2005,22:03,1091.25,1091.50,1091.25,1091.50,1,1,2.00
06/26/2005,22:04,1091.50,1091.50,1091.50,1091.50,1,0,1.00
06/26/2005,22:08,1091.50,1091.50,1091.25,1091.25,1,6,7.00
06/26/2005,22:09,1091.25,1091.25,1091.00,1091.00,0,90,90.00
06/26/2005,22:10,1091.00,1091.00,1091.00,1091.00,0,2,2.00
06/26/2005,22:11,1091.00,1091.00,1091.00,1091.00,0,13,13.00
06/26/2005,22:15,1091.00,1091.00,1091.00,1091.00,0,7,7.00
06/26/2005,22:16,1091.00,1091.00,1091.00,1091.00,0,20,20.00
06/26/2005,22:17,1091.25,1091.25,1091.25,1091.25,1,0,1.00
06/26/2005,22:20,1091.25,1091.25,1091.25,1091.25,2,0,2.00
06/26/2005,22:21,1091.25,1091.25,1091.25,1091.25,3,0,3.00
06/26/2005,22:22,1091.25,1091.25,1091.25,1091.25,5,0,5.00
06/26/2005,22:23,1091.00,1091.00,1091.00,1091.00,0,1,1.00
06/26/2005,22:24,1091.25,1091.25,1091.00,1091.00,5,1,6.00
06/26/2005,22:26,1091.00,1091.00,1091.00,1091.00,0,5,5.00
06/26/2005,22:35,1091.25,1091.25,1091.25,1091.25,1,0,1.00
06/26/2005,22:39,1091.25,1091.25,1091.00,1091.25,8,1,9.00
06/26/2005,22:40,1091.25,1091.25,1091.25,1091.25,1,0,1.00
06/26/2005,22:42,1091.25,1091.25,1091.25,1091.25,2,0,2.00
06/26/2005,22:43,1091.00,1091.00,1091.00,1091.00,0,6,6.00
06/26/2005,22:47,1091.00,1091.00,1091.00,1091.00,0,1,1.00
06/26/2005,22:48,1091.00,1091.00,1091.00,1091.00,0,4,4.00
06/26/2005,22:50,1091.25,1091.25,1091.00,1091.00,1,35,36.00
06/26/2005,22:51,1091.00,1091.00,1091.00,1091.00,0,3,3.00
06/26/2005,22:52,1091.00,1091.00,1091.00,1091.00,0,4,4.00
06/26/2005,22:59,1090.75,1091.00,1090.75,1091.00,5,1,6.00
06/26/2005,23:01,1090.75,1090.75,1090.75,1090.75,0,7,7.00
06/26/2005,23:05,1091.00,1091.00,1091.00,1091.00,3,0,3.00
06/26/2005,23:06,1090.75,1091.00,1090.75,1091.00,2,2,4.00
06/26/2005,23:10,1091.00,1091.00,1091.00,1091.00,2,0,2.00
06/26/2005,23:15,1091.00,1091.00,1091.00,1091.00,2,0,2.00
06/26/2005,23:16,1091.00,1091.00,1091.00,1091.00,2,0,2.00
06/26/2005,23:19,1090.75,1091.00,1090.75,1090.75,1,3,4.00
06/26/2005,23:23,1091.00,1091.00,1091.00,1091.00,10,0,10.00
06/26/2005,23:25,1090.75,1090.75,1090.75,1090.75,0,52,52.00
06/26/2005,23:27,1090.75,1090.75,1090.75,1090.75,0,1,1.00
06/26/2005,23:28,1090.75,1090.75,1090.75,1090.75,0,1,1.00
06/26/2005,23:31,1090.75,1090.75,1090.75,1090.75,0,3,3.00
06/26/2005,23:32,1091.00,1091.00,1091.00,1091.00,3,0,3.00
06/26/2005,23:34,1090.75,1091.00,1090.75,1091.00,6,1,7.00
06/26/2005,23:35,1091.00,1091.00,1090.75,1090.75,1,2,3.00
06/26/2005,23:36,1090.75,1090.75,1090.75,1090.75,0,1,1.00
06/26/2005,23:38,1090.75,1090.75,1090.75,1090.75,0,1,1.00
06/26/2005,23:39,1090.75,1090.75,1090.75,1090.75,0,2,2.00
06/26/2005,23:45,1091.00,1091.00,1091.00,1091.00,10,0,10.00
06/26/2005,23:46,1090.75,1090.75,1090.75,1090.75,0,2,2.00
06/26/2005,23:48,1091.00,1091.00,1091.00,1091.00,2,0,2.00
06/27/2005,00:02,1090.75,1090.75,1090.75,1090.75,0,4,4.00
06/27/2005,00:07,1091.00,1091.00,1091.00,1091.00,6,0,6.00
06/27/2005,00:08,1091.00,1091.00,1091.00,1091.00,31,0,31.00
06/27/2005,00:16,1091.00,1091.00,1091.00,1091.00,1,0,1.00
06/27/2005,00:22,1090.75,1091.00,1090.75,1091.00,1,1,2.00
06/27/2005,00:38,1091.00,1091.00,1091.00,1091.00,3,0,3.00
06/27/2005,00:46,1091.00,1091.00,1091.00,1091.00,6,0,6.00
06/27/2005,00:51,1091.00,1091.00,1091.00,1091.00,1,0,1.00
06/27/2005,00:53,1091.00,1091.00,1091.00,1091.00,2,0,2.00
06/27/2005,00:54,1091.25,1091.25,1091.25,1091.25,25,0,25.00
06/27/2005,00:55,1091.25,1091.25,1091.25,1091.25,5,0,5.00
06/27/2005,00:56,1091.00,1091.00,1091.00,1091.00,0,4,4.00
06/27/2005,00:59,1091.00,1091.00,1091.00,1091.00,0,1,1.00
06/27/2005,01:00,1091.25,1091.25,1091.25,1091.25,10,0,10.00
06/27/2005,01:02,1091.25,1091.25,1091.25,1091.25,4,0,4.00
06/27/2005,01:03,1091.00,1091.00,1091.00,1091.00,0,20,20.00
06/27/2005,01:04,1091.25,1091.25,1091.25,1091.25,7,0,7.00
06/27/2005,01:05,1091.25,1091.25,1091.25,1091.25,15,0,15.00
06/27/2005,01:06,1091.25,1091.25,1091.25,1091.25,20,0,20.00
06/27/2005,01:09,1091.50,1091.50,1091.50,1091.50,47,0,47.00
06/27/2005,01:10,1091.25,1091.25,1091.25,1091.25,0,27,27.00
06/27/2005,01:11,1091.25,1091.25,1091.25,1091.25,0,20,20.00
06/27/2005,01:13,1091.50,1091.50,1091.50,1091.50,11,0,11.00
06/27/2005,01:15,1091.50,1091.50,1091.50,1091.50,4,0,4.00
06/27/2005,01:19,1091.25,1091.25,1091.25,1091.25,0,4,4.00
06/27/2005,01:20,1091.25,1091.25,1091.25,1091.25,0,22,22.00
06/27/2005,01:23,1091.50,1091.50,1091.50,1091.50,27,0,27.00
06/27/2005,01:24,1091.50,1091.50,1091.50,1091.50,19,0,19.00
06/27/2005,01:25,1091.50,1091.50,1091.50,1091.50,5,0,5.00
06/27/2005,01:28,1091.75,1091.75,1091.75,1091.75,20,0,20.00
06/27/2005,01:30,1091.75,1091.75,1091.75,1091.75,195,0,195.00
06/27/2005,01:33,1091.75,1091.75,1091.75,1091.75,20,0,20.00
06/27/2005,01:34,1091.75,1091.75,1091.75,1091.75,1,0,1.00
06/27/2005,01:35,1092.00,1092.00,1092.00,1092.00,28,0,28.00
06/27/2005,01:37,1091.75,1092.00,1091.75,1091.75,44,6,50.00
06/27/2005,01:40,1091.75,1092.00,1091.75,1091.75,38,17,55.00
06/27/2005,01:41,1092.00,1092.00,1092.00,1092.00,38,0,38.00
06/27/2005,01:42,1091.75,1092.00,1091.75,1092.00,37,32,69.00
06/27/2005,01:43,1092.00,1092.00,1092.00,1092.00,39,0,39.00
06/27/2005,01:45,1091.75,1091.75,1091.75,1091.75,0,19,19.00
06/27/2005,01:46,1091.75,1091.75,1091.75,1091.75,0,26,26.00
06/27/2005,01:47,1091.75,1091.75,1091.75,1091.75,0,3,3.00
06/27/2005,01:48,1091.75,1092.00,1091.75,1092.00,14,125,139.00
06/27/2005,01:49,1091.75,1092.00,1091.75,1091.75,22,20,42.00
06/27/2005,01:50,1091.75,1091.75,1091.75,1091.75,0,15,15.00
06/27/2005,01:51,1091.75,1091.75,1091.75,1091.75,0,16,16.00
06/27/2005,01:52,1092.00,1092.00,1092.00,1092.00,38,0,38.00
06/27/2005,01:56,1092.00,1092.00,1091.75,1091.75,38,4,42.00
06/27/2005,01:57,1091.75,1091.75,1091.75,1091.75,0,10,10.00
06/27/2005,01:58,1091.75,1091.75,1091.75,1091.75,0,1,1.00
06/27/2005,01:59,1091.75,1091.75,1091.75,1091.75,0,1,1.00
06/27/2005,02:00,1091.75,1091.75,1091.75,1091.75,0,1,1.00
06/27/2005,02:01,1091.75,1091.75,1091.75,1091.75,0,89,89.00
06/27/2005,02:02,1092.00,1092.00,1091.75,1091.75,107,66,173.00
06/27/2005,02:03,1091.75,1092.00,1091.75,1092.00,125,3,128.00
06/27/2005,02:04,1091.75,1091.75,1091.50,1091.50,0,183,183.00
06/27/2005,02:05,1091.50,1091.50,1091.50,1091.50,0,45,45.00
06/27/2005,02:06,1091.50,1091.75,1091.50,1091.75,125,31,156.00
06/27/2005,02:07,1091.75,1092.00,1091.75,1091.75,81,20,101.00
06/27/2005,02:08,1091.75,1092.00,1091.50,1091.75,83,4,87.00
06/27/2005,02:09,1092.00,1092.00,1091.75,1092.00,191,2,193.00
06/27/2005,02:10,1091.75,1092.25,1091.75,1092.00,154,75,229.00
06/27/2005,02:11,1092.25,1092.25,1092.00,1092.00,83,2,85.00
06/27/2005,02:12,1092.00,1092.25,1092.00,1092.00,8,23,31.00
06/27/2005,02:13,1092.00,1092.00,1091.75,1091.75,37,71,108.00
06/27/2005,02:14,1092.00,1092.00,1092.00,1092.00,1,0,1.00
06/27/2005,02:15,1092.00,1092.25,1092.00,1092.25,60,0,60.00
06/27/2005,02:16,1092.25,1092.50,1092.25,1092.25,121,10,131.00
06/27/2005,02:17,1092.25,1092.25,1092.00,1092.25,5,28,33.00
06/27/2005,02:18,1092.00,1092.00,1092.00,1092.00,0,3,3.00
06/27/2005,02:19,1092.25,1092.25,1092.00,1092.00,6,41,47.00
06/27/2005,02:20,1091.75,1092.00,1091.75,1092.00,5,58,63.00
06/27/2005,02:21,1092.00,1092.00,1092.00,1092.00,6,0,6.00
06/27/2005,02:22,1091.75,1091.75,1091.75,1091.75,0,21,21.00
06/27/2005,02:23,1091.75,1092.00,1091.75,1091.75,4,18,22.00
06/27/2005,02:24,1092.00,1092.00,1091.75,1091.75,2,1,3.00
06/27/2005,02:25,1092.00,1092.00,1092.00,1092.00,17,0,17.00
06/27/2005,02:26,1092.00,1092.00,1092.00,1092.00,4,0,4.00
06/27/2005,02:27,1092.00,1092.00,1092.00,1092.00,1,0,1.00
06/27/2005,02:28,1092.00,1092.00,1092.00,1092.00,6,0,6.00
06/27/2005,02:29,1092.00,1092.00,1092.00,1092.00,5,0,5.00
06/27/2005,02:30,1092.00,1092.00,1092.00,1092.00,30,0,30.00
06/27/2005,02:31,1092.00,1092.00,1092.00,1092.00,77,0,77.00
06/27/2005,02:32,1092.00,1092.00,1091.75,1092.00,74,1,75.00
06/27/2005,02:33,1092.00,1092.00,1091.75,1091.75,13,8,21.00
06/27/2005,02:34,1091.75,1092.00,1091.75,1092.00,51,5,56.00
06/27/2005,02:35,1092.00,1092.00,1092.00,1092.00,20,0,20.00
06/27/2005,02:36,1092.00,1092.00,1092.00,1092.00,24,0,24.00
06/27/2005,02:37,1092.00,1092.00,1092.00,1092.00,87,0,87.00
06/27/2005,02:38,1092.00,1092.25,1092.00,1092.00,23,11,34.00
06/27/2005,02:39,1092.00,1092.00,1092.00,1092.00,0,1,1.00
06/27/2005,02:40,1091.75,1092.25,1091.75,1092.25,35,10,45.00
06/27/2005,02:41,1092.00,1092.00,1092.00,1092.00,0,66,66.00
06/27/2005,02:42,1092.00,1092.00,1092.00,1092.00,0,7,7.00
06/27/2005,02:45,1092.00,1092.00,1091.75,1091.75,0,10,10.00
06/27/2005,02:46,1091.75,1091.75,1091.75,1091.75,0,4,4.00
06/27/2005,02:47,1091.75,1092.00,1091.75,1092.00,99,2,101.00
06/27/2005,02:48,1092.25,1092.25,1092.25,1092.25,6,0,6.00
06/27/2005,02:50,1092.25,1092.25,1092.25,1092.25,6,0,6.00
06/27/2005,02:51,1092.25,1092.25,1092.25,1092.25,12,0,12.00
06/27/2005,02:52,1092.25,1092.25,1092.25,1092.25,9,0,9.00
06/27/2005,02:54,1092.25,1092.25,1092.25,1092.25,9,0,9.00
06/27/2005,02:55,1092.00,1092.25,1092.00,1092.25,15,40,55.00
06/27/2005,02:56,1092.25,1092.25,1092.25,1092.25,6,0,6.00
06/27/2005,02:58,1092.25,1092.25,1092.25,1092.25,5,0,5.00
06/27/2005,02:59,1092.00,1092.25,1092.00,1092.25,6,2,8.00
06/27/2005,03:00,1092.25,1092.25,1092.25,1092.25,3,0,3.00
06/27/2005,03:01,1092.25,1092.25,1092.00,1092.00,7,3,10.00
06/27/2005,03:02,1092.00,1092.00,1092.00,1092.00,0,2,2.00
06/27/2005,03:03,1092.00,1092.00,1092.00,1092.00,0,82,82.00
06/27/2005,03:04,1092.00,1092.00,1092.00,1092.00,0,7,7.00
06/27/2005,03:05,1092.00,1092.00,1092.00,1092.00,0,6,6.00
06/27/2005,03:06,1092.00,1092.00,1092.00,1092.00,0,6,6.00
06/27/2005,03:07,1092.00,1092.25,1091.75,1091.75,4,11,15.00
06/27/2005,03:09,1092.00,1092.00,1091.75,1091.75,6,2,8.00
06/27/2005,03:10,1092.00,1092.00,1091.75,1091.75,3,2,5.00
06/27/2005,03:11,1092.00,1092.00,1092.00,1092.00,43,0,43.00
06/27/2005,03:12,1092.00,1092.00,1092.00,1092.00,41,0,41.00
06/27/2005,03:13,1092.25,1092.25,1092.25,1092.25,4,0,4.00
06/27/2005,03:14,1092.00,1092.25,1092.00,1092.00,5,256,261.00
06/27/2005,03:15,1091.75,1091.75,1091.75,1091.75,0,174,174.00
06/27/2005,03:16,1092.00,1092.00,1091.75,1091.75,6,36,42.00
06/27/2005,03:17,1092.00,1092.00,1091.75,1091.75,5,2,7.00
06/27/2005,03:18,1091.75,1092.00,1091.75,1092.00,13,5,18.00
06/27/2005,03:19,1092.00,1092.25,1092.00,1092.00,28,1,29.00
06/27/2005,03:20,1092.00,1092.00,1092.00,1092.00,0,1,1.00
06/27/2005,03:21,1092.00,1092.00,1092.00,1092.00,0,2,2.00
06/27/2005,03:22,1092.00,1092.00,1092.00,1092.00,0,6,6.00
06/27/2005,03:24,1092.00,1092.00,1091.75,1091.75,0,140,140.00
06/27/2005,03:25,1091.75,1092.00,1091.75,1092.00,6,4,10.00
06/27/2005,03:26,1091.75,1091.75,1091.75,1091.75,0,6,6.00
06/27/2005,03:27,1091.75,1091.75,1091.75,1091.75,0,14,14.00
06/27/2005,03:28,1092.00,1092.00,1092.00,1092.00,7,0,7.00
06/27/2005,03:30,1092.00,1092.00,1092.00,1092.00,6,0,6.00
06/27/2005,03:31,1091.75,1092.00,1091.75,1092.00,2,5,7.00
06/27/2005,03:32,1091.75,1092.00,1091.75,1092.00,5,1,6.00
06/27/2005,03:33,1092.00,1092.00,1092.00,1092.00,129,0,129.00
06/27/2005,03:34,1092.00,1092.00,1092.00,1092.00,106,0,106.00
06/27/2005,03:35,1092.00,1092.00,1092.00,1092.00,62,0,62.00
06/27/2005,03:36,1092.00,1092.00,1092.00,1092.00,91,0,91.00
06/27/2005,03:37,1092.00,1092.00,1092.00,1092.00,4,0,4.00
06/27/2005,03:38,1092.00,1092.00,1091.75,1091.75,5,62,67.00
06/27/2005,03:39,1091.75,1091.75,1091.75,1091.75,0,6,6.00
06/27/2005,03:40,1091.75,1091.75,1091.75,1091.75,0,2,2.00
06/27/2005,03:41,1091.50,1091.50,1091.25,1091.25,0,69,69.00
06/27/2005,03:42,1091.50,1091.50,1091.25,1091.25,6,106,112.00
06/27/2005,03:43,1091.50,1091.50,1091.50,1091.50,6,0,6.00
06/27/2005,03:44,1091.25,1091.25,1091.00,1091.25,8,130,138.00
06/27/2005,03:45,1091.25,1091.25,1091.25,1091.25,13,0,13.00
06/27/2005,03:46,1091.25,1091.50,1091.25,1091.50,7,0,7.00
06/27/2005,03:47,1091.25,1091.25,1091.25,1091.25,0,1,1.00
06/27/2005,03:48,1091.25,1091.50,1091.25,1091.50,5,105,110.00
06/27/2005,03:49,1091.25,1091.25,1091.25,1091.25,0,6,6.00
06/27/2005,03:50,1091.25,1091.25,1091.25,1091.25,0,37,37.00
06/27/2005,03:51,1091.25,1091.25,1091.00,1091.25,4,2,6.00
06/27/2005,03:52,1091.00,1091.00,1091.00,1091.00,0,3,3.00
06/27/2005,03:53,1091.00,1091.00,1090.75,1090.75,0,202,202.00
06/27/2005,03:54,1091.00,1091.00,1091.00,1091.00,38,0,38.00
06/27/2005,03:55,1091.00,1091.00,1091.00,1091.00,112,0,112.00
06/27/2005,03:56,1091.25,1091.25,1091.00,1091.00,6,5,11.00
06/27/2005,03:57,1091.25,1091.25,1091.25,1091.25,6,0,6.00
06/27/2005,03:59,1091.25,1091.25,1091.25,1091.25,4,0,4.00
06/27/2005,04:01,1091.25,1091.25,1091.25,1091.25,129,0,129.00
06/27/2005,04:02,1091.25,1091.50,1091.00,1091.00,9,61,70.00
06/27/2005,04:03,1091.00,1091.00,1091.00,1091.00,0,8,8.00
06/27/2005,04:04,1091.00,1091.00,1090.75,1090.75,0,16,16.00
06/27/2005,04:05,1091.00,1091.00,1091.00,1091.00,18,0,18.00
06/27/2005,04:06,1091.00,1091.00,1090.50,1090.50,6,99,105.00
06/27/2005,04:07,1090.50,1090.50,1090.50,1090.50,0,130,130.00
06/27/2005,04:08,1090.25,1090.50,1090.25,1090.50,5,1,6.00
06/27/2005,04:09,1090.25,1090.50,1090.25,1090.50,5,3,8.00
06/27/2005,04:10,1090.50,1090.50,1090.50,1090.50,25,0,25.00
06/27/2005,04:11,1090.50,1090.50,1090.25,1090.25,28,65,93.00
06/27/2005,04:12,1090.25,1090.25,1090.00,1090.25,15,203,218.00
06/27/2005,04:13,1090.25,1090.25,1090.00,1090.00,11,1,12.00
06/27/2005,04:14,1090.25,1090.25,1090.25,1090.25,116,0,116.00
06/27/2005,04:15,1090.25,1090.25,1090.00,1090.25,28,15,43.00
06/27/2005,04:16,1090.25,1090.25,1090.25,1090.25,55,0,55.00
06/27/2005,04:17,1090.25,1090.25,1090.25,1090.25,1,0,1.00
06/27/2005,04:18,1090.25,1090.50,1090.25,1090.50,26,0,26.00
06/27/2005,04:19,1090.25,1090.25,1090.00,1090.00,0,83,83.00
06/27/2005,04:20,1090.25,1090.25,1090.25,1090.25,4,0,4.00
06/27/2005,04:21,1090.25,1090.25,1090.25,1090.25,41,0,41.00
06/27/2005,04:22,1090.25,1090.25,1090.25,1090.25,60,0,60.00
06/27/2005,04:23,1090.50,1090.50,1090.50,1090.50,118,0,118.00
06/27/2005,04:24,1090.50,1090.50,1090.50,1090.50,22,0,22.00
06/27/2005,04:25,1090.25,1090.25,1090.25,1090.25,0,27,27.00
06/27/2005,04:26,1090.25,1090.25,1090.25,1090.25,0,22,22.00
06/27/2005,04:27,1090.25,1090.25,1090.25,1090.25,0,136,136.00
06/27/2005,04:28,1090.50,1090.75,1090.50,1090.75,78,0,78.00
06/27/2005,04:29,1090.50,1090.50,1090.50,1090.50,0,18,18.00
06/27/2005,04:31,1090.50,1090.50,1090.50,1090.50,0,7,7.00
06/27/2005,04:32,1090.50,1090.75,1090.50,1090.75,7,28,35.00
06/27/2005,04:33,1090.50,1090.50,1090.50,1090.50,0,3,3.00
06/27/2005,04:34,1090.50,1090.50,1090.50,1090.50,0,21,21.00
06/27/2005,04:35,1090.25,1090.25,1090.25,1090.25,0,3,3.00
06/27/2005,04:36,1090.50,1090.50,1090.50,1090.50,6,0,6.00
06/27/2005,04:37,1090.50,1090.50,1090.50,1090.50,1,0,1.00
06/27/2005,04:38,1090.25,1090.25,1090.25,1090.25,0,6,6.00
06/27/2005,04:39,1090.50,1090.50,1090.50,1090.50,6,0,6.00
06/27/2005,04:41,1090.50,1090.75,1090.50,1090.50,28,8,36.00
06/27/2005,04:42,1090.25,1090.25,1090.25,1090.25,0,4,4.00
06/27/2005,04:43,1090.25,1090.50,1090.25,1090.50,6,5,11.00
06/27/2005,04:44,1090.25,1090.25,1090.25,1090.25,0,13,13.00
06/27/2005,04:45,1090.25,1090.25,1090.25,1090.25,0,58,58.00
06/27/2005,04:46,1090.25,1090.25,1090.25,1090.25,0,30,30.00
06/27/2005,04:47,1090.25,1090.25,1090.25,1090.25,0,17,17.00
06/27/2005,04:48,1090.25,1090.25,1090.00,1090.25,13,10,23.00
06/27/2005,04:49,1090.25,1090.25,1090.25,1090.25,7,0,7.00
06/27/2005,04:50,1090.50,1090.50,1090.50,1090.50,29,0,29.00
06/27/2005,04:51,1090.50,1090.50,1090.00,1090.25,42,155,197.00
06/27/2005,04:52,1090.00,1090.25,1090.00,1090.00,1,2,3.00
06/27/2005,04:53,1090.25,1090.25,1090.00,1090.00,19,1,20.00
06/27/2005,04:54,1090.00,1090.00,1090.00,1090.00,0,3,3.00
06/27/2005,04:56,1090.00,1090.00,1090.00,1090.00,0,5,5.00
06/27/2005,04:57,1090.00,1090.25,1090.00,1090.25,7,10,17.00
06/27/2005,04:58,1090.25,1090.25,1090.25,1090.25,11,0,11.00
06/27/2005,04:59,1090.25,1090.25,1090.25,1090.25,50,0,50.00
06/27/2005,05:00,1090.25,1090.50,1090.25,1090.50,47,0,47.00
06/27/2005,05:01,1090.25,1090.25,1090.25,1090.25,0,33,33.00
06/27/2005,05:05,1090.25,1090.25,1090.25,1090.25,0,5,5.00
06/27/2005,05:06,1090.25,1090.25,1090.25,1090.25,0,5,5.00
06/27/2005,05:07,1090.25,1090.25,1090.25,1090.25,0,1,1.00
06/27/2005,05:08,1090.25,1090.25,1090.00,1090.00,0,482,482.00
06/27/2005,05:09,1090.00,1090.25,1089.75,1090.25,23,27,50.00
06/27/2005,05:10,1090.00,1090.00,1090.00,1090.00,0,76,76.00
06/27/2005,05:11,1090.00,1090.00,1090.00,1090.00,0,45,45.00
06/27/2005,05:12,1090.00,1090.00,1090.00,1090.00,0,14,14.00
06/27/2005,05:15,1089.75,1090.00,1089.75,1090.00,43,7,50.00
06/27/2005,05:16,1090.00,1090.00,1089.75,1090.00,118,2,120.00
06/27/2005,05:17,1090.00,1090.00,1090.00,1090.00,10,0,10.00
06/27/2005,05:19,1089.75,1089.75,1089.50,1089.75,1,176,177.00
06/27/2005,05:22,1089.50,1089.75,1089.25,1089.75,126,294,420.00
06/27/2005,05:23,1089.50,1089.50,1089.50,1089.50,0,2,2.00
06/27/2005,05:24,1089.75,1089.75,1089.50,1089.75,91,12,103.00
06/27/2005,05:25,1089.75,1089.75,1089.50,1089.75,8,9,17.00
06/27/2005,05:26,1089.50,1089.75,1089.50,1089.75,2,16,18.00
06/27/2005,05:27,1089.75,1089.75,1089.75,1089.75,72,0,72.00
06/27/2005,05:28,1090.00,1090.00,1089.75,1090.00,15,9,24.00
06/27/2005,05:29,1089.75,1090.00,1089.75,1090.00,3,10,13.00
06/27/2005,05:30,1090.00,1090.00,1089.75,1090.00,74,8,82.00
06/27/2005,05:31,1090.00,1090.00,1090.00,1090.00,9,0,9.00
06/27/2005,05:32,1090.00,1090.00,1090.00,1090.00,11,0,11.00
06/27/2005,05:33,1090.00,1090.25,1090.00,1090.25,4,0,4.00
06/27/2005,05:34,1090.25,1090.25,1090.25,1090.25,2,0,2.00
06/27/2005,05:36,1090.25,1090.25,1090.25,1090.25,2,0,2.00
06/27/2005,05:38,1090.25,1090.25,1090.25,1090.25,2,0,2.00
06/27/2005,05:39,1090.25,1090.25,1090.25,1090.25,3,0,3.00
06/27/2005,05:41,1090.00,1090.25,1090.00,1090.00,1,3,4.00
06/27/2005,05:43,1090.00,1090.00,1090.00,1090.00,0,25,25.00
06/27/2005,05:46,1090.25,1090.25,1090.25,1090.25,4,0,4.00
06/27/2005,05:47,1090.25,1090.25,1090.25,1090.25,27,0,27.00
06/27/2005,05:48,1090.25,1090.25,1090.00,1090.00,2,40,42.00
06/27/2005,05:49,1090.00,1090.25,1090.00,1090.00,15,64,79.00
06/27/2005,05:50,1090.00,1090.25,1090.00,1090.00,1,32,33.00
06/27/2005,05:51,1090.00,1090.00,1090.00,1090.00,0,54,54.00
06/27/2005,05:52,1090.25,1090.25,1090.25,1090.25,5,0,5.00
06/27/2005,05:54,1090.00,1090.00,1090.00,1090.00,0,5,5.00
06/27/2005,05:57,1090.00,1090.25,1090.00,1090.25,3,2,5.00
06/27/2005,05:58,1090.00,1090.00,1090.00,1090.00,0,56,56.00
06/27/2005,05:59,1090.00,1090.00,1090.00,1090.00,0,3,3.00
06/27/2005,06:00,1090.00,1090.00,1090.00,1090.00,0,89,89.00
06/27/2005,06:02,1090.00,1090.25,1090.00,1090.25,1,40,41.00
06/27/2005,06:04,1090.00,1090.00,1090.00,1090.00,0,4,4.00
06/27/2005,06:05,1090.00,1090.00,1090.00,1090.00,0,61,61.00
06/27/2005,06:06,1090.00,1090.00,1089.75,1089.75,0,7,7.00
06/27/2005,06:07,1090.00,1090.00,1090.00,1090.00,20,0,20.00
06/27/2005,06:08,1090.00,1090.00,1090.00,1090.00,100,0,100.00
06/27/2005,06:09,1090.00,1090.00,1089.75,1089.75,2,1,3.00
06/27/2005,06:10,1090.00,1090.00,1090.00,1090.00,1,0,1.00
06/27/2005,06:11,1090.00,1090.00,1090.00,1090.00,109,0,109.00
06/27/2005,06:12,1090.00,1090.00,1090.00,1090.00,1,0,1.00
06/27/2005,06:13,1090.00,1090.00,1089.75,1090.00,277,4,281.00
06/27/2005,06:14,1090.00,1090.25,1090.00,1090.00,103,1,104.00
06/27/2005,06:16,1090.25,1090.25,1090.25,1090.25,2,0,2.00
06/27/2005,06:17,1090.25,1090.25,1090.25,1090.25,3,0,3.00
06/27/2005,06:18,1090.00,1090.25,1090.00,1090.25,47,6,53.00
06/27/2005,06:19,1090.00,1090.50,1090.00,1090.50,78,5,83.00
06/27/2005,06:20,1090.50,1090.50,1090.50,1090.50,90,0,90.00
06/27/2005,06:21,1090.50,1090.50,1090.50,1090.50,45,0,45.00
06/27/2005,06:22,1090.50,1090.75,1090.50,1090.75,69,0,69.00
06/27/2005,06:23,1090.50,1090.75,1090.50,1090.75,2,1,3.00
06/27/2005,06:24,1090.50,1090.75,1090.25,1090.75,70,26,96.00
06/27/2005,06:25,1090.50,1090.50,1090.50,1090.50,0,60,60.00
06/27/2005,06:26,1090.25,1090.25,1090.25,1090.25,0,3,3.00
06/27/2005,06:27,1090.50,1090.50,1090.50,1090.50,2,0,2.00
06/27/2005,06:28,1090.50,1090.50,1090.25,1090.25,3,3,6.00
06/27/2005,06:30,1090.25,1090.25,1090.25,1090.25,0,2,2.00
06/27/2005,06:31,1090.50,1090.50,1090.50,1090.50,10,0,10.00
06/27/2005,06:32,1090.50,1090.50,1090.50,1090.50,26,0,26.00
06/27/2005,06:33,1090.50,1090.50,1090.50,1090.50,3,0,3.00
06/27/2005,06:34,1090.25,1090.25,1090.25,1090.25,0,2,2.00
06/27/2005,06:37,1090.50,1090.50,1090.50,1090.50,66,0,66.00
06/27/2005,06:38,1090.50,1090.50,1090.50,1090.50,62,0,62.00
06/27/2005,06:39,1090.50,1090.50,1090.25,1090.50,3,1,4.00
06/27/2005,06:40,1090.50,1090.50,1090.50,1090.50,2,0,2.00
06/27/2005,06:41,1090.50,1090.50,1090.50,1090.50,6,0,6.00
06/27/2005,06:42,1090.25,1090.50,1090.25,1090.50,1,3,4.00
06/27/2005,06:43,1090.25,1090.25,1090.25,1090.25,0,1,1.00
06/27/2005,06:45,1090.50,1090.50,1090.50,1090.50,2,0,2.00
06/27/2005,06:46,1090.25,1090.50,1090.25,1090.50,4,1,5.00
06/27/2005,06:47,1090.50,1090.50,1090.50,1090.50,5,0,5.00
06/27/2005,06:48,1090.50,1090.50,1090.50,1090.50,1,0,1.00
06/27/2005,06:49,1090.25,1090.25,1090.25,1090.25,0,9,9.00
06/27/2005,06:50,1090.25,1090.25,1090.00,1090.25,6,156,162.00
06/27/2005,06:51,1090.25,1090.25,1090.25,1090.25,32,0,32.00
06/27/2005,06:52,1090.25,1090.50,1090.25,1090.25,11,2,13.00
06/27/2005,06:53,1090.25,1090.25,1090.00,1090.25,22,12,34.00
06/27/2005,06:54,1090.00,1090.00,1089.75,1090.00,1,183,184.00
06/27/2005,06:55,1090.00,1090.00,1090.00,1090.00,161,0,161.00
06/27/2005,06:56,1090.00,1090.00,1089.75,1090.00,38,1,39.00
06/27/2005,06:57,1090.00,1090.25,1090.00,1090.25,5,0,5.00
06/27/2005,06:58,1090.25,1090.25,1090.25,1090.25,1,0,1.00
06/27/2005,06:59,1090.25,1090.25,1090.25,1090.25,177,0,177.00
06/27/2005,07:00,1090.25,1090.25,1090.25,1090.25,114,0,114.00
06/27/2005,07:01,1090.50,1090.50,1090.25,1090.25,1,37,38.00
06/27/2005,07:02,1090.00,1090.50,1090.00,1090.50,333,3,336.00
06/27/2005,07:03,1090.75,1090.75,1090.50,1090.75,9,50,59.00
06/27/2005,07:04,1090.50,1090.75,1090.50,1090.75,8,10,18.00
06/27/2005,07:05,1090.75,1090.75,1090.50,1090.50,1,16,17.00
06/27/2005,07:06,1090.50,1090.50,1090.50,1090.50,0,3,3.00
06/27/2005,07:07,1090.50,1090.50,1090.50,1090.50,0,13,13.00
06/27/2005,07:08,1090.50,1090.75,1090.50,1090.75,1,19,20.00
06/27/2005,07:09,1090.75,1090.75,1090.75,1090.75,3,0,3.00
06/27/2005,07:10,1090.75,1090.75,1090.50,1090.75,4,5,9.00
06/27/2005,07:11,1090.75,1090.75,1090.75,1090.75,7,0,7.00
06/27/2005,07:12,1090.50,1090.75,1090.50,1090.75,1,6,7.00
06/27/2005,07:13,1090.50,1090.75,1090.50,1090.50,5,68,73.00
06/27/2005,07:14,1090.50,1090.50,1090.50,1090.50,0,93,93.00
06/27/2005,07:15,1090.50,1090.50,1090.50,1090.50,0,93,93.00
06/27/2005,07:16,1090.50,1090.50,1090.50,1090.50,0,2,2.00
06/27/2005,07:17,1090.50,1090.50,1090.50,1090.50,0,5,5.00
06/27/2005,07:18,1090.25,1090.50,1090.25,1090.50,19,4,23.00
06/27/2005,07:19,1090.50,1090.50,1090.50,1090.50,46,0,46.00
06/27/2005,07:20,1090.50,1090.50,1090.50,1090.50,59,0,59.00
06/27/2005,07:21,1090.50,1090.50,1090.50,1090.50,92,0,92.00
06/27/2005,07:22,1090.50,1090.50,1090.50,1090.50,13,0,13.00
06/27/2005,07:24,1090.50,1090.50,1090.50,1090.50,66,0,66.00
06/27/2005,07:25,1090.75,1090.75,1090.50,1090.75,10,2,12.00
06/27/2005,07:27,1090.50,1090.75,1090.50,1090.75,4,11,15.00
06/27/2005,07:28,1090.75,1090.75,1090.50,1090.50,12,2,14.00
06/27/2005,07:29,1090.50,1090.75,1090.50,1090.50,2,212,214.00
06/27/2005,07:30,1090.50,1090.50,1090.25,1090.25,6,276,282.00
06/27/2005,07:31,1090.25,1090.25,1090.25,1090.25,0,14,14.00
06/27/2005,07:32,1090.25,1090.25,1090.25,1090.25,0,5,5.00
06/27/2005,07:33,1090.25,1090.50,1090.25,1090.25,5,2,7.00
06/27/2005,07:34,1090.50,1090.50,1090.25,1090.25,1,36,37.00
06/27/2005,07:35,1090.25,1090.25,1090.25,1090.25,0,173,173.00
06/27/2005,07:36,1090.25,1090.25,1090.25,1090.25,0,4,4.00
06/27/2005,07:37,1090.25,1090.50,1090.25,1090.50,101,8,109.00
06/27/2005,07:38,1090.25,1090.25,1090.25,1090.25,0,31,31.00
06/27/2005,07:39,1090.25,1090.50,1090.25,1090.50,26,1,27.00
06/27/2005,07:40,1090.50,1090.50,1090.25,1090.25,124,74,198.00
06/27/2005,07:41,1090.50,1090.50,1090.25,1090.25,5,52,57.00
06/27/2005,07:42,1090.25,1090.25,1090.00,1090.25,54,49,103.00
06/27/2005,07:43,1090.25,1090.50,1090.25,1090.50,7,0,7.00
06/27/2005,07:44,1090.25,1090.25,1090.25,1090.25,0,47,47.00
06/27/2005,07:45,1090.25,1090.25,1090.25,1090.25,0,36,36.00
06/27/2005,07:46,1090.50,1090.50,1090.25,1090.25,2,16,18.00
06/27/2005,07:47,1090.25,1090.25,1090.25,1090.25,0,13,13.00
06/27/2005,07:48,1090.50,1090.50,1090.25,1090.50,21,265,286.00
06/27/2005,07:49,1090.25,1090.50,1090.25,1090.25,9,30,39.00
06/27/2005,07:50,1090.25,1090.25,1090.25,1090.25,0,2,2.00
06/27/2005,07:51,1090.25,1090.25,1090.25,1090.25,0,50,50.00
06/27/2005,07:52,1090.25,1090.25,1090.25,1090.25,0,5,5.00
06/27/2005,07:53,1090.25,1090.25,1090.25,1090.25,0,262,262.00
06/27/2005,07:54,1090.50,1090.50,1090.25,1090.50,73,5,78.00
06/27/2005,07:55,1090.25,1090.25,1090.25,1090.25,0,40,40.00
06/27/2005,07:56,1090.25,1090.50,1090.25,1090.50,8,26,34.00
06/27/2005,07:57,1090.25,1090.50,1090.25,1090.50,2,14,16.00
06/27/2005,07:58,1090.50,1090.50,1090.25,1090.25,5,6,11.00
06/27/2005,07:59,1090.25,1090.25,1090.25,1090.25,0,1,1.00
06/27/2005,08:00,1090.25,1090.50,1090.25,1090.50,100,1,101.00
06/27/2005,08:01,1090.50,1090.75,1090.25,1090.25,441,146,587.00
06/27/2005,08:02,1090.50,1090.50,1090.25,1090.50,37,4,41.00
06/27/2005,08:03,1090.25,1090.25,1090.25,1090.25,0,50,50.00
06/27/2005,08:04,1090.50,1090.50,1090.25,1090.25,5,4,9.00
06/27/2005,08:05,1090.25,1090.50,1090.25,1090.25,10,17,27.00
06/27/2005,08:06,1090.25,1090.50,1090.25,1090.25,1,37,38.00
06/27/2005,08:07,1090.50,1090.50,1090.25,1090.25,69,57,126.00
06/27/2005,08:08,1090.25,1090.50,1090.25,1090.50,5,8,13.00
06/27/2005,08:09,1090.25,1090.50,1090.25,1090.50,2,35,37.00
06/27/2005,08:10,1090.25,1090.25,1090.25,1090.25,0,51,51.00
06/27/2005,08:11,1090.25,1090.50,1090.25,1090.50,376,138,514.00
06/27/2005,08:12,1090.50,1090.50,1090.25,1090.50,171,105,276.00
06/27/2005,08:13,1090.25,1090.50,1090.25,1090.50,6,11,17.00
06/27/2005,08:14,1090.50,1090.50,1090.50,1090.50,65,0,65.00
06/27/2005,08:15,1090.25,1090.50,1090.25,1090.25,14,287,301.00
06/27/2005,08:16,1090.25,1090.50,1090.25,1090.25,1,14,15.00
06/27/2005,08:17,1090.50,1090.50,1090.50,1090.50,2,0,2.00
06/27/2005,08:18,1090.50,1090.50,1090.25,1090.25,4,3,7.00
06/27/2005,08:19,1090.25,1090.25,1090.25,1090.25,0,2,2.00
06/27/2005,08:20,1090.50,1090.50,1090.25,1090.25,2,131,133.00
06/27/2005,08:21,1090.25,1090.25,1090.00,1090.00,0,217,217.00
06/27/2005,08:22,1090.25,1090.25,1090.00,1090.25,126,50,176.00
06/27/2005,08:23,1090.25,1090.25,1090.25,1090.25,204,0,204.00
06/27/2005,08:24,1090.25,1090.25,1090.00,1090.00,14,13,27.00
06/27/2005,08:25,1090.25,1090.25,1089.75,1089.75,28,856,884.00
06/27/2005,08:26,1089.75,1090.00,1089.75,1090.00,263,97,360.00
06/27/2005,08:27,1090.00,1090.25,1090.00,1090.00,627,107,734.00
06/27/2005,08:28,1090.00,1090.25,1090.00,1090.25,125,577,702.00
06/27/2005,08:29,1090.25,1090.50,1090.00,1090.25,259,71,330.00
06/27/2005,08:30,1090.25,1091.00,1090.25,1091.00,1552,349,1901.00
06/27/2005,08:31,1090.75,1091.75,1090.75,1091.75,3616,2940,6556.00
06/27/2005,08:32,1091.50,1092.00,1091.25,1091.50,2806,2838,5644.00
06/27/2005,08:33,1091.50,1091.75,1091.25,1091.50,1336,1853,3189.00
06/27/2005,08:34,1091.50,1091.75,1091.25,1091.50,1204,727,1931.00
06/27/2005,08:35,1091.75,1092.00,1091.00,1091.25,2513,2055,4568.00
06/27/2005,08:36,1091.25,1091.50,1091.00,1091.25,911,1165,2076.00
06/27/2005,08:37,1091.25,1091.25,1090.75,1090.75,624,2294,2918.00
06/27/2005,08:38,1091.00,1091.50,1090.75,1091.25,2110,1100,3210.00
06/27/2005,08:39,1091.25,1092.00,1091.25,1091.75,2641,2404,5045.00
06/27/2005,08:40,1092.00,1092.75,1091.50,1092.75,4943,1484,6427.00
06/27/2005,08:41,1092.50,1093.00,1092.50,1092.50,2331,1811,4142.00
06/27/2005,08:42,1092.50,1092.50,1092.00,1092.00,546,2380,2926.00
06/27/2005,08:43,1092.25,1092.25,1091.75,1092.00,1317,548,1865.00
06/27/2005,08:44,1091.75,1092.25,1091.75,1092.25,1115,218,1333.00
06/27/2005,08:45,1092.25,1092.75,1091.75,1092.75,1900,1127,3027.00
06/27/2005,08:46,1092.75,1093.00,1092.25,1092.75,1065,1053,2118.00
06/27/2005,08:47,1092.50,1092.75,1092.25,1092.75,2810,764,3574.00
06/27/2005,08:48,1092.75,1093.25,1092.75,1093.25,4269,1605,5874.00
06/27/2005,08:49,1093.00,1093.50,1092.50,1092.50,2319,2498,4817.00
06/27/2005,08:50,1092.50,1092.75,1092.25,1092.25,778,1809,2587.00
06/27/2005,08:51,1092.50,1092.75,1092.25,1092.25,1045,1057,2102.00
06/27/2005,08:52,1092.50,1092.50,1091.50,1091.75,855,2570,3425.00
06/27/2005,08:53,1091.75,1092.25,1091.75,1092.25,1273,303,1576.00
06/27/2005,08:54,1092.25,1092.50,1092.00,1092.25,139,739,878.00
06/27/2005,08:55,1092.00,1092.25,1091.75,1091.75,280,859,1139.00
06/27/2005,08:56,1091.75,1092.25,1091.75,1092.25,744,261,1005.00
06/27/2005,08:57,1092.00,1092.50,1091.75,1092.25,894,470,1364.00
06/27/2005,08:58,1092.50,1092.75,1092.25,1092.50,1561,833,2394.00
06/27/2005,08:59,1092.50,1092.50,1091.75,1092.00,96,1192,1288.00
06/27/2005,09:00,1091.75,1092.25,1091.75,1092.25,433,77,510.00
06/27/2005,09:01,1092.25,1092.25,1091.50,1092.00,565,1329,1894.00
06/27/2005,09:02,1092.00,1092.00,1091.50,1091.75,413,970,1383.00
06/27/2005,09:03,1091.75,1092.25,1091.75,1092.00,1463,375,1838.00
06/27/2005,09:04,1092.25,1092.50,1092.00,1092.50,187,530,717.00
06/27/2005,09:05,1092.50,1093.00,1092.25,1092.50,2129,328,2457.00
06/27/2005,09:06,1092.75,1092.75,1092.00,1092.25,745,1163,1908.00
06/27/2005,09:07,1092.50,1092.50,1092.25,1092.25,619,551,1170.00
06/27/2005,09:08,1092.25,1092.25,1091.50,1092.00,765,1787,2552.00
06/27/2005,09:09,1091.75,1092.00,1091.25,1091.50,353,2339,2692.00
06/27/2005,09:10,1091.50,1091.50,1091.25,1091.25,135,1865,2000.00
06/27/2005,09:11,1091.25,1092.00,1091.25,1091.75,993,464,1457.00
06/27/2005,09:12,1091.75,1092.25,1091.50,1092.00,2074,1147,3221.00
06/27/2005,09:13,1092.00,1092.00,1091.50,1091.75,208,649,857.00
06/27/2005,09:14,1092.00,1092.00,1091.00,1091.25,559,2251,2810.00
06/27/2005,09:15,1091.25,1091.25,1090.75,1091.25,1597,2202,3799.00
06/27/2005,09:16,1091.00,1091.25,1091.00,1091.00,355,799,1154.00
06/27/2005,09:17,1091.25,1092.00,1091.00,1091.75,2257,518,2775.00
06/27/2005,09:18,1091.75,1092.50,1091.75,1092.00,1398,494,1892.00
06/27/2005,09:19,1092.25,1092.75,1092.00,1092.75,1582,1175,2757.00
06/27/2005,09:20,1092.75,1093.25,1092.50,1093.25,4624,865,5489.00
06/27/2005,09:21,1093.25,1093.75,1093.00,1093.00,3204,1945,5149.00
06/27/2005,09:22,1093.00,1093.25,1092.75,1093.00,867,1024,1891.00
06/27/2005,09:23,1093.00,1093.25,1092.75,1092.75,679,1040,1719.00
06/27/2005,09:24,1093.00,1093.25,1092.75,1093.00,1024,293,1317.00
06/27/2005,09:25,1093.00,1093.00,1092.50,1092.50,435,460,895.00
06/27/2005,09:26,1092.75,1093.25,1092.50,1093.00,1382,660,2042.00
06/27/2005,09:27,1093.00,1093.50,1092.75,1093.25,837,198,1035.00
06/27/2005,09:28,1093.50,1094.25,1093.25,1093.50,4569,1830,6399.00
06/27/2005,09:29,1093.75,1094.00,1093.50,1093.50,1993,1570,3563.00
06/27/2005,09:30,1093.75,1093.75,1093.25,1093.25,388,520,908.00
06/27/2005,09:31,1093.25,1093.75,1093.00,1093.25,1296,2530,3826.00
06/27/2005,09:32,1093.25,1093.50,1092.75,1093.25,1599,2356,3955.00
06/27/2005,09:33,1093.25,1093.75,1093.00,1093.50,942,86,1028.00
06/27/2005,09:34,1093.50,1093.75,1093.50,1093.75,557,164,721.00
06/27/2005,09:35,1093.75,1094.25,1093.50,1093.75,1835,909,2744.00
06/27/2005,09:36,1093.75,1094.50,1093.75,1094.50,2272,664,2936.00
06/27/2005,09:37,1094.50,1094.50,1093.75,1094.00,410,2786,3196.00
06/27/2005,09:38,1094.00,1094.50,1093.75,1094.50,1843,641,2484.00
06/27/2005,09:39,1094.50,1094.75,1094.25,1094.25,1639,1060,2699.00
06/27/2005,09:40,1094.25,1094.50,1094.00,1094.25,352,1067,1419.00
06/27/2005,09:41,1094.25,1094.25,1094.00,1094.25,350,337,687.00
06/27/2005,09:42,1094.00,1094.50,1093.75,1093.75,1550,1466,3016.00
06/27/2005,09:43,1093.75,1094.00,1093.50,1093.75,748,787,1535.00
06/27/2005,09:44,1093.75,1094.00,1093.75,1094.00,800,56,856.00
06/27/2005,09:45,1094.00,1094.25,1093.75,1093.75,188,802,990.00
06/27/2005,09:46,1093.75,1093.75,1093.50,1093.75,1318,364,1682.00
06/27/2005,09:47,1093.75,1094.00,1093.50,1093.75,485,703,1188.00
06/27/2005,09:48,1093.75,1093.75,1093.50,1093.50,525,363,888.00
06/27/2005,09:49,1093.50,1094.25,1093.50,1094.00,1393,787,2180.00
06/27/2005,09:50,1094.00,1094.25,1093.50,1093.75,579,750,1329.00
06/27/2005,09:51,1093.75,1094.00,1093.50,1093.75,492,259,751.00
06/27/2005,09:52,1093.75,1094.00,1093.50,1093.75,384,132,516.00
06/27/2005,09:53,1093.75,1094.00,1093.75,1094.00,583,15,598.00
06/27/2005,09:54,1093.75,1093.75,1093.50,1093.75,352,458,810.00
06/27/2005,09:55,1093.75,1094.00,1093.00,1093.25,756,1429,2185.00
06/27/2005,09:56,1093.25,1093.50,1093.25,1093.25,11,434,445.00
06/27/2005,09:57,1093.25,1093.50,1093.25,1093.25,15,456,471.00
06/27/2005,09:58,1093.25,1093.25,1092.75,1093.25,576,3151,3727.00
06/27/2005,09:59,1093.25,1093.25,1092.50,1093.00,836,1094,1930.00
06/27/2005,10:00,1093.00,1093.25,1092.75,1093.00,1004,564,1568.00
06/27/2005,10:01,1093.00,1093.00,1092.75,1093.00,421,77,498.00
06/27/2005,10:02,1093.00,1093.00,1092.50,1092.75,147,822,969.00
06/27/2005,10:03,1092.75,1092.75,1092.50,1092.50,815,127,942.00
06/27/2005,10:04,1092.50,1092.75,1092.25,1092.50,355,779,1134.00
06/27/2005,10:05,1092.50,1093.00,1092.25,1092.75,826,581,1407.00
06/27/2005,10:06,1092.75,1093.00,1092.75,1093.00,70,118,188.00
06/27/2005,10:07,1093.00,1093.00,1092.50,1092.50,14,356,370.00
06/27/2005,10:08,1092.50,1092.75,1092.25,1092.50,71,388,459.00
06/27/2005,10:09,1092.25,1092.50,1092.00,1092.25,652,2367,3019.00
06/27/2005,10:10,1092.25,1092.50,1091.75,1092.50,1896,2473,4369.00
06/27/2005,10:11,1092.25,1092.50,1092.00,1092.00,186,559,745.00
06/27/2005,10:12,1092.25,1092.25,1091.75,1092.25,1130,521,1651.00
06/27/2005,10:13,1092.00,1092.25,1092.00,1092.00,8,708,716.00
06/27/2005,10:14,1092.00,1092.00,1091.50,1091.50,83,1104,1187.00
06/27/2005,10:15,1091.50,1091.75,1091.25,1091.25,874,2140,3014.00
06/27/2005,10:16,1091.25,1091.50,1091.00,1091.25,469,215,684.00
06/27/2005,10:17,1091.25,1091.75,1091.25,1091.50,553,107,660.00
06/27/2005,10:18,1091.75,1091.75,1091.25,1091.50,636,551,1187.00
06/27/2005,10:19,1091.50,1092.25,1091.50,1092.00,1170,729,1899.00
06/27/2005,10:20,1092.00,1092.75,1091.75,1092.75,3005,373,3378.00
06/27/2005,10:21,1092.75,1093.25,1092.50,1093.00,2105,515,2620.00
06/27/2005,10:22,1093.00,1093.25,1092.75,1093.00,77,266,343.00
06/27/2005,10:23,1093.00,1093.25,1092.75,1093.00,12,911,923.00
06/27/2005,10:24,1092.75,1093.25,1092.75,1093.25,935,513,1448.00
06/27/2005,10:25,1093.25,1093.25,1093.00,1093.25,653,26,679.00
06/27/2005,10:26,1093.25,1093.75,1093.25,1093.50,786,283,1069.00
06/27/2005,10:27,1093.50,1093.50,1093.00,1093.00,131,1501,1632.00
06/27/2005,10:28,1093.00,1093.50,1093.00,1093.25,779,69,848.00
06/27/2005,10:29,1093.25,1093.50,1093.00,1093.25,384,323,707.00
06/27/2005,10:30,1093.00,1094.00,1093.00,1093.25,1904,502,2406.00
06/27/2005,10:31,1093.25,1093.25,1093.00,1093.00,542,876,1418.00
06/27/2005,10:32,1093.00,1093.25,1092.75,1093.00,360,1307,1667.00
06/27/2005,10:33,1093.00,1093.25,1092.75,1092.75,452,578,1030.00
06/27/2005,10:34,1092.75,1093.00,1092.75,1092.75,41,125,166.00
06/27/2005,10:35,1093.00,1093.00,1092.75,1092.75,14,200,214.00
06/27/2005,10:36,1092.75,1093.00,1092.50,1092.50,22,396,418.00
06/27/2005,10:37,1092.50,1092.75,1092.00,1092.25,52,1620,1672.00
06/27/2005,10:38,1092.25,1092.50,1091.75,1092.00,1209,1146,2355.00
06/27/2005,10:39,1092.00,1092.25,1091.75,1091.75,19,381,400.00
06/27/2005,10:40,1091.75,1092.25,1091.50,1092.25,980,847,1827.00
06/27/2005,10:41,1092.25,1092.25,1091.75,1091.75,93,367,460.00
06/27/2005,10:42,1091.75,1092.25,1091.75,1092.00,374,775,1149.00
06/27/2005,10:43,1092.00,1093.00,1091.75,1092.75,2164,774,2938.00
06/27/2005,10:44,1092.75,1092.75,1091.75,1092.25,258,2289,2547.00
06/27/2005,10:45,1092.00,1092.25,1092.00,1092.25,980,550,1530.00
06/27/2005,10:46,1092.25,1092.50,1092.00,1092.25,455,142,597.00
06/27/2005,10:47,1092.25,1092.75,1092.25,1092.75,859,80,939.00
06/27/2005,10:48,1092.50,1092.75,1092.50,1092.75,790,24,814.00
06/27/2005,10:49,1092.75,1092.75,1092.25,1092.50,104,535,639.00
06/27/2005,10:50,1092.25,1093.25,1092.25,1093.00,2645,71,2716.00
06/27/2005,10:51,1093.00,1093.75,1093.00,1093.25,1887,383,2270.00
06/27/2005,10:52,1093.25,1093.75,1093.00,1093.25,700,394,1094.00
06/27/2005,10:53,1093.25,1093.50,1092.75,1093.25,232,552,784.00
06/27/2005,10:54,1093.00,1093.25,1093.00,1093.00,9,212,221.00
06/27/2005,10:55,1093.00,1093.25,1093.00,1093.00,14,41,55.00
06/27/2005,10:56,1093.00,1093.25,1092.75,1093.00,49,284,333.00
06/27/2005,10:57,1093.25,1093.50,1093.00,1093.00,521,44,565.00
06/27/2005,10:58,1093.25,1093.25,1093.00,1093.00,162,13,175.00
06/27/2005,10:59,1093.00,1093.25,1093.00,1093.00,43,12,55.00
06/27/2005,11:00,1093.00,1093.25,1093.00,1093.00,48,65,113.00
06/27/2005,11:01,1093.25,1093.50,1093.00,1093.25,327,101,428.00
06/27/2005,11:02,1093.25,1093.75,1093.00,1093.50,1451,426,1877.00
06/27/2005,11:03,1093.50,1093.75,1093.50,1093.75,84,381,465.00
06/27/2005,11:04,1093.50,1093.75,1093.00,1093.00,453,797,1250.00
06/27/2005,11:05,1093.25,1093.50,1093.00,1093.25,311,297,608.00
06/27/2005,11:06,1093.25,1093.50,1093.00,1093.00,25,245,270.00
06/27/2005,11:07,1093.00,1093.25,1093.00,1093.00,5,293,298.00
06/27/2005,11:08,1093.00,1093.00,1092.75,1093.00,309,211,520.00
06/27/2005,11:09,1093.00,1093.00,1092.75,1093.00,140,12,152.00
06/27/2005,11:10,1092.75,1094.00,1092.75,1094.00,2205,195,2400.00
06/27/2005,11:11,1094.00,1094.50,1093.50,1094.00,3047,1067,4114.00
06/27/2005,11:12,1094.25,1094.50,1094.00,1094.25,748,271,1019.00
06/27/2005,11:13,1094.25,1094.50,1094.00,1094.25,379,749,1128.00
06/27/2005,11:14,1094.25,1094.25,1093.50,1093.50,53,1075,1128.00
06/27/2005,11:15,1093.50,1094.25,1093.50,1094.25,2208,1093,3301.00
06/27/2005,11:16,1094.25,1095.25,1094.25,1095.00,3857,593,4450.00
06/27/2005,11:17,1094.75,1095.00,1094.75,1094.75,297,2546,2843.00
06/27/2005,11:18,1095.00,1095.00,1094.25,1094.25,6,2204,2210.00
06/27/2005,11:19,1094.25,1094.50,1094.00,1094.25,35,579,614.00
06/27/2005,11:20,1094.00,1094.50,1094.00,1094.25,1845,886,2731.00
06/27/2005,11:21,1094.00,1094.25,1094.00,1094.25,447,183,630.00
06/27/2005,11:22,1094.25,1094.25,1094.00,1094.00,25,216,241.00
06/27/2005,11:23,1094.00,1094.50,1094.00,1094.50,668,335,1003.00
06/27/2005,11:24,1094.25,1094.50,1094.00,1094.00,2,492,494.00
06/27/2005,11:25,1094.00,1094.25,1094.00,1094.25,432,202,634.00
06/27/2005,11:26,1094.25,1094.25,1094.00,1094.00,104,615,719.00
06/27/2005,11:27,1094.00,1094.25,1094.00,1094.25,14,549,563.00
06/27/2005,11:28,1094.25,1094.25,1093.50,1093.50,85,1248,1333.00
06/27/2005,11:29,1093.75,1094.00,1093.50,1093.75,94,232,326.00
06/27/2005,11:30,1093.75,1094.25,1093.75,1094.00,674,167,841.00
06/27/2005,11:31,1094.00,1094.00,1093.50,1093.50,24,392,416.00
06/27/2005,11:32,1093.75,1094.00,1093.50,1093.75,627,37,664.00
06/27/2005,11:33,1094.00,1094.25,1094.00,1094.25,729,29,758.00
06/27/2005,11:34,1094.25,1094.50,1094.00,1094.25,1118,320,1438.00
06/27/2005,11:35,1094.25,1094.50,1094.00,1094.25,286,15,301.00
06/27/2005,11:36,1094.50,1094.75,1094.25,1094.25,1011,695,1706.00
06/27/2005,11:37,1094.50,1094.50,1094.00,1094.25,655,892,1547.00
06/27/2005,11:38,1094.25,1094.50,1094.00,1094.25,684,62,746.00
06/27/2005,11:39,1094.50,1094.50,1094.00,1094.25,75,812,887.00
06/27/2005,11:40,1094.25,1094.50,1094.25,1094.50,21,206,227.00
06/27/2005,11:41,1094.50,1094.50,1094.00,1094.25,121,448,569.00
06/27/2005,11:42,1094.25,1094.50,1094.00,1094.00,32,232,264.00
06/27/2005,11:43,1094.00,1094.25,1094.00,1094.25,27,28,55.00
06/27/2005,11:44,1094.25,1094.25,1093.75,1093.75,23,2449,2472.00
06/27/2005,11:45,1093.75,1094.50,1093.50,1094.25,1157,1192,2349.00
06/27/2005,11:46,1094.25,1094.25,1094.00,1094.00,22,135,157.00
06/27/2005,11:47,1094.00,1094.00,1093.25,1093.25,93,1266,1359.00
06/27/2005,11:48,1093.50,1093.75,1093.25,1093.50,1024,350,1374.00
06/27/2005,11:49,1093.50,1093.75,1093.50,1093.50,143,242,385.00
06/27/2005,11:50,1093.50,1093.50,1092.75,1093.00,758,2091,2849.00
06/27/2005,11:51,1092.75,1092.75,1092.25,1092.50,541,1950,2491.00
06/27/2005,11:52,1092.75,1092.75,1092.50,1092.50,61,855,916.00
06/27/2005,11:53,1092.50,1092.75,1092.25,1092.50,67,1044,1111.00
06/27/2005,11:54,1092.25,1092.50,1092.25,1092.25,71,106,177.00
06/27/2005,11:55,1092.50,1093.00,1092.25,1092.50,1435,1595,3030.00
06/27/2005,11:56,1092.50,1092.50,1092.00,1092.25,96,1607,1703.00
06/27/2005,11:57,1092.25,1092.50,1092.25,1092.25,407,375,782.00
06/27/2005,11:58,1092.25,1092.50,1092.25,1092.25,67,172,239.00
06/27/2005,11:59,1092.25,1092.50,1092.00,1092.25,519,294,813.00
06/27/2005,12:00,1092.25,1092.50,1091.75,1092.00,763,2318,3081.00
06/27/2005,12:01,1092.00,1092.00,1091.50,1092.00,329,1012,1341.00
06/27/2005,12:02,1091.75,1092.25,1091.75,1092.00,651,414,1065.00
06/27/2005,12:03,1092.00,1092.00,1091.50,1091.50,238,927,1165.00
06/27/2005,12:04,1091.75,1091.75,1091.25,1091.50,644,968,1612.00
06/27/2005,12:05,1091.25,1091.50,1091.00,1091.50,1389,2297,3686.00
06/27/2005,12:06,1091.50,1092.00,1091.25,1092.00,953,332,1285.00
06/27/2005,12:07,1092.00,1092.00,1091.50,1091.75,297,504,801.00
06/27/2005,12:08,1091.75,1092.00,1091.75,1092.00,242,37,279.00
06/27/2005,12:09,1091.75,1092.25,1091.75,1092.00,696,93,789.00
06/27/2005,12:10,1092.00,1092.25,1092.00,1092.25,67,48,115.00
06/27/2005,12:11,1092.25,1092.25,1091.75,1092.00,60,596,656.00
06/27/2005,12:12,1092.00,1092.25,1091.75,1092.00,719,93,812.00
06/27/2005,12:13,1092.25,1092.25,1091.75,1092.00,78,660,738.00
06/27/2005,12:14,1092.00,1092.00,1091.75,1092.00,232,11,243.00
06/27/2005,12:15,1092.00,1092.25,1091.75,1092.00,662,151,813.00
06/27/2005,12:16,1092.25,1092.25,1091.75,1091.75,232,344,576.00
06/27/2005,12:17,1092.00,1092.00,1091.75,1092.00,86,1,87.00
06/27/2005,12:18,1092.00,1092.00,1091.75,1091.75,182,874,1056.00
06/27/2005,12:19,1092.00,1092.00,1091.75,1091.75,15,442,457.00
06/27/2005,12:20,1091.75,1092.00,1091.75,1092.00,26,149,175.00
06/27/2005,12:21,1092.00,1092.50,1092.00,1092.50,1152,198,1350.00
06/27/2005,12:22,1092.50,1092.75,1092.25,1092.50,596,201,797.00
06/27/2005,12:23,1092.50,1092.50,1092.25,1092.50,219,147,366.00
06/27/2005,12:24,1092.50,1092.50,1092.00,1092.50,501,562,1063.00
06/27/2005,12:25,1092.25,1092.50,1092.00,1092.25,73,186,259.00
06/27/2005,12:26,1092.00,1092.25,1092.00,1092.00,26,330,356.00
06/27/2005,12:27,1092.25,1092.50,1092.00,1092.25,265,12,277.00
06/27/2005,12:28,1092.25,1092.50,1092.00,1092.50,203,362,565.00
06/27/2005,12:29,1092.25,1092.50,1092.25,1092.25,108,3,111.00
06/27/2005,12:30,1092.25,1092.50,1092.25,1092.50,1538,70,1608.00
06/27/2005,12:31,1092.50,1092.75,1092.00,1092.50,355,599,954.00
06/27/2005,12:32,1092.25,1092.75,1092.25,1092.50,185,117,302.00
06/27/2005,12:33,1092.50,1092.50,1092.50,1092.50,0,88,88.00
06/27/2005,12:34,1092.50,1092.75,1092.50,1092.50,57,77,134.00
06/27/2005,12:35,1092.50,1092.75,1092.25,1092.25,102,564,666.00
06/27/2005,12:36,1092.25,1092.50,1092.25,1092.25,79,22,101.00
06/27/2005,12:37,1092.25,1092.25,1092.25,1092.25,0,16,16.00
06/27/2005,12:38,1092.25,1092.50,1092.25,1092.25,9,92,101.00
06/27/2005,12:39,1092.25,1092.25,1092.00,1092.25,2,319,321.00
06/27/2005,12:40,1092.00,1092.50,1092.00,1092.25,302,52,354.00
06/27/2005,12:41,1092.25,1092.50,1092.00,1092.00,58,311,369.00
06/27/2005,12:42,1092.25,1092.25,1092.00,1092.00,5,240,245.00
06/27/2005,12:43,1092.25,1092.25,1091.75,1091.75,274,255,529.00
06/27/2005,12:44,1091.75,1091.75,1091.25,1091.50,415,1203,1618.00
06/27/2005,12:45,1091.25,1091.50,1090.75,1091.00,603,2459,3062.00
06/27/2005,12:46,1091.00,1091.25,1090.75,1090.75,197,573,770.00
06/27/2005,12:47,1090.75,1091.00,1090.00,1090.00,1386,4779,6165.00
06/27/2005,12:48,1090.00,1090.50,1090.00,1090.50,1540,775,2315.00
06/27/2005,12:49,1090.50,1090.50,1089.75,1090.25,2005,1733,3738.00
06/27/2005,12:50,1090.25,1090.75,1090.00,1090.25,1318,1383,2701.00
06/27/2005,12:51,1090.25,1090.50,1090.25,1090.25,70,114,184.00
06/27/2005,12:52,1090.25,1090.50,1090.25,1090.50,324,317,641.00
06/27/2005,12:53,1090.50,1090.50,1090.25,1090.50,48,32,80.00
06/27/2005,12:54,1090.50,1090.50,1090.00,1090.00,216,560,776.00
06/27/2005,12:55,1090.00,1090.25,1090.00,1090.00,42,1547,1589.00
06/27/2005,12:56,1090.00,1090.25,1090.00,1090.00,35,287,322.00
06/27/2005,12:57,1090.00,1090.25,1089.75,1090.00,72,589,661.00
06/27/2005,12:58,1090.00,1090.00,1089.75,1090.00,288,35,323.00
06/27/2005,12:59,1090.00,1090.00,1089.25,1089.25,520,5019,5539.00
06/27/2005,13:00,1089.25,1089.50,1088.50,1089.00,1555,3505,5060.00
06/27/2005,13:01,1089.00,1089.25,1088.50,1089.00,1449,2543,3992.00
06/27/2005,13:02,1089.00,1089.25,1088.50,1088.75,1101,3173,4274.00
06/27/2005,13:03,1088.75,1089.75,1088.50,1089.75,4932,1243,6175.00
06/27/2005,13:04,1089.75,1090.00,1089.50,1089.75,1517,1460,2977.00
06/27/2005,13:05,1089.50,1090.25,1089.50,1090.25,2226,442,2668.00
06/27/2005,13:06,1090.25,1090.50,1089.75,1090.50,1546,489,2035.00
06/27/2005,13:07,1090.50,1090.75,1090.25,1090.50,1308,76,1384.00
06/27/2005,13:08,1090.75,1091.00,1090.50,1090.75,1125,497,1622.00
06/27/2005,13:09,1090.50,1090.75,1090.50,1090.50,1186,78,1264.00
06/27/2005,13:10,1090.50,1090.75,1090.50,1090.50,75,60,135.00
06/27/2005,13:11,1090.75,1090.75,1090.50,1090.75,834,35,869.00
06/27/2005,13:12,1091.00,1091.25,1090.75,1090.75,1257,889,2146.00
06/27/2005,13:13,1090.75,1091.25,1090.75,1091.00,800,729,1529.00
06/27/2005,13:14,1090.75,1091.00,1090.50,1090.50,206,551,757.00
06/27/2005,13:15,1090.50,1090.75,1090.25,1090.50,834,1206,2040.00
06/27/2005,13:16,1090.50,1090.75,1090.25,1090.50,309,752,1061.00
06/27/2005,13:17,1090.50,1090.50,1090.25,1090.50,49,39,88.00
06/27/2005,13:18,1090.25,1090.50,1090.25,1090.50,33,104,137.00
06/27/2005,13:19,1090.25,1090.50,1090.00,1090.25,461,827,1288.00
06/27/2005,13:20,1090.25,1090.50,1089.75,1090.00,300,1269,1569.00
06/27/2005,13:21,1090.00,1090.25,1090.00,1090.25,347,473,820.00
06/27/2005,13:22,1090.00,1090.25,1090.00,1090.00,52,142,194.00
06/27/2005,13:23,1090.00,1090.50,1090.00,1090.25,1383,794,2177.00
06/27/2005,13:24,1090.50,1090.75,1090.25,1090.75,465,133,598.00
06/27/2005,13:25,1090.75,1090.75,1090.25,1090.50,211,496,707.00
06/27/2005,13:26,1090.50,1090.75,1090.25,1090.50,45,288,333.00
06/27/2005,13:27,1090.50,1090.50,1089.75,1090.00,97,881,978.00
06/27/2005,13:28,1089.75,1090.25,1089.75,1090.00,264,38,302.00
06/27/2005,13:29,1090.25,1090.25,1090.00,1090.25,93,45,138.00
06/27/2005,13:30,1090.25,1090.25,1089.75,1090.00,144,713,857.00
06/27/2005,13:31,1090.00,1090.25,1089.75,1089.75,205,110,315.00
06/27/2005,13:32,1089.75,1090.75,1089.75,1090.50,2406,54,2460.00
06/27/2005,13:33,1090.75,1090.75,1090.25,1090.50,729,214,943.00
06/27/2005,13:34,1090.50,1091.50,1090.50,1091.25,3275,1167,4442.00
06/27/2005,13:35,1091.00,1091.25,1090.75,1091.00,782,775,1557.00
06/27/2005,13:36,1091.00,1091.50,1091.00,1091.25,815,369,1184.00
06/27/2005,13:37,1091.25,1091.25,1090.25,1090.50,525,1746,2271.00
06/27/2005,13:38,1090.25,1090.50,1090.25,1090.50,41,381,422.00
06/27/2005,13:39,1090.50,1090.50,1090.00,1090.25,200,437,637.00
06/27/2005,13:40,1090.50,1090.50,1090.00,1090.00,50,905,955.00
06/27/2005,13:41,1089.75,1090.25,1089.75,1090.00,473,1108,1581.00
06/27/2005,13:42,1090.00,1090.25,1089.75,1090.00,430,27,457.00
06/27/2005,13:43,1090.25,1090.25,1090.00,1090.25,58,11,69.00
06/27/2005,13:44,1090.25,1090.25,1089.75,1089.75,97,343,440.00
06/27/2005,13:45,1089.75,1090.00,1089.50,1089.75,240,1403,1643.00
06/27/2005,13:46,1089.75,1090.00,1089.75,1089.75,36,34,70.00
06/27/2005,13:47,1090.00,1090.50,1089.75,1090.25,2153,331,2484.00
06/27/2005,13:48,1090.25,1090.50,1090.00,1090.25,261,150,411.00
06/27/2005,13:49,1090.00,1090.25,1090.00,1090.25,238,5,243.00
06/27/2005,13:50,1090.50,1090.50,1090.00,1090.25,23,213,236.00
06/27/2005,13:51,1090.25,1090.50,1090.00,1090.00,201,95,296.00
06/27/2005,13:52,1090.25,1090.25,1090.00,1090.25,108,4,112.00
06/27/2005,13:53,1090.25,1090.50,1090.25,1090.50,426,25,451.00
06/27/2005,13:54,1090.50,1091.25,1090.25,1091.00,2983,168,3151.00
06/27/2005,13:55,1091.00,1091.50,1091.00,1091.00,558,288,846.00
06/27/2005,13:56,1091.00,1091.50,1091.00,1091.25,939,313,1252.00
06/27/2005,13:57,1091.25,1091.25,1091.00,1091.00,113,160,273.00
06/27/2005,13:58,1091.00,1091.00,1090.75,1090.75,15,1056,1071.00
06/27/2005,13:59,1090.75,1091.00,1090.75,1091.00,78,30,108.00
06/27/2005,14:00,1091.00,1091.00,1090.50,1090.75,205,509,714.00
06/27/2005,14:01,1090.50,1090.75,1090.50,1090.50,18,405,423.00
06/27/2005,14:02,1090.50,1090.50,1090.25,1090.25,15,1344,1359.00
06/27/2005,14:03,1090.25,1090.50,1090.25,1090.25,116,18,134.00
06/27/2005,14:04,1090.25,1090.50,1090.25,1090.25,16,388,404.00
06/27/2005,14:05,1090.25,1090.50,1090.25,1090.25,4,6,10.00
06/27/2005,14:06,1090.50,1090.75,1090.00,1090.00,628,781,1409.00
06/27/2005,14:07,1090.00,1090.75,1090.00,1090.75,855,48,903.00
06/27/2005,14:08,1090.75,1091.75,1090.75,1091.50,3040,766,3806.00
06/27/2005,14:09,1091.50,1091.50,1090.75,1091.25,465,1468,1933.00
06/27/2005,14:10,1091.00,1092.25,1091.00,1092.00,4092,686,4778.00
06/27/2005,14:11,1092.00,1092.50,1091.75,1092.00,1465,1112,2577.00
06/27/2005,14:12,1092.25,1092.50,1092.00,1092.50,1360,344,1704.00
06/27/2005,14:13,1092.25,1092.50,1092.25,1092.25,1147,67,1214.00
06/27/2005,14:14,1092.25,1092.50,1092.25,1092.25,70,144,214.00
06/27/2005,14:15,1092.25,1092.50,1092.00,1092.00,643,784,1427.00
06/27/2005,14:16,1092.00,1092.25,1092.00,1092.00,87,79,166.00
06/27/2005,14:17,1092.25,1092.25,1092.00,1092.00,66,10,76.00
06/27/2005,14:18,1092.00,1092.50,1092.00,1092.50,605,66,671.00
06/27/2005,14:19,1092.50,1093.00,1092.50,1093.00,4160,2985,7145.00
06/27/2005,14:20,1092.75,1093.25,1092.75,1092.75,1874,913,2787.00
06/27/2005,14:21,1093.00,1093.00,1092.75,1092.75,86,274,360.00
06/27/2005,14:22,1093.00,1093.00,1092.50,1092.75,1014,1523,2537.00
06/27/2005,14:23,1092.75,1092.75,1092.50,1092.50,25,89,114.00
06/27/2005,14:24,1092.50,1092.50,1092.25,1092.50,55,2416,2471.00
06/27/2005,14:25,1092.25,1092.50,1092.25,1092.25,134,73,207.00
06/27/2005,14:26,1092.50,1093.00,1092.25,1092.75,2849,443,3292.00
06/27/2005,14:27,1092.75,1093.25,1092.75,1093.25,2352,1880,4232.00
06/27/2005,14:28,1093.25,1093.25,1092.75,1093.00,1090,719,1809.00
06/27/2005,14:29,1093.00,1093.00,1092.50,1092.75,290,985,1275.00
06/27/2005,14:30,1092.75,1092.75,1092.50,1092.50,150,60,210.00
06/27/2005,14:31,1092.50,1092.75,1092.50,1092.75,12,34,46.00
06/27/2005,14:32,1092.75,1092.75,1092.25,1092.50,89,959,1048.00
06/27/2005,14:33,1092.25,1092.50,1092.25,1092.50,787,27,814.00
06/27/2005,14:34,1092.50,1092.75,1092.25,1092.50,121,179,300.00
06/27/2005,14:35,1092.50,1092.50,1092.25,1092.50,30,53,83.00
06/27/2005,14:36,1092.25,1092.50,1092.25,1092.50,1518,295,1813.00
06/27/2005,14:37,1092.50,1092.50,1092.25,1092.50,65,20,85.00
06/27/2005,14:38,1092.50,1093.00,1092.50,1093.00,4132,2083,6215.00
06/27/2005,14:39,1092.75,1093.00,1092.75,1093.00,732,202,934.00
06/27/2005,14:40,1093.00,1093.00,1092.75,1093.00,65,173,238.00
06/27/2005,14:41,1093.00,1093.00,1092.00,1092.00,2139,5439,7578.00
06/27/2005,14:42,1092.00,1092.25,1092.00,1092.00,107,1325,1432.00
06/27/2005,14:43,1092.25,1092.25,1091.75,1091.75,294,826,1120.00
06/27/2005,14:44,1091.75,1092.25,1091.50,1091.50,1944,1091,3035.00
06/27/2005,14:45,1091.50,1092.00,1091.50,1091.75,1056,606,1662.00
06/27/2005,14:46,1091.75,1092.00,1091.75,1091.75,899,148,1047.00
06/27/2005,14:47,1092.00,1092.00,1091.50,1091.50,181,496,677.00
06/27/2005,14:48,1091.75,1091.75,1091.50,1091.50,70,88,158.00
06/27/2005,14:49,1091.50,1092.00,1091.50,1091.75,703,205,908.00
06/27/2005,14:50,1092.00,1092.00,1091.75,1091.75,33,58,91.00
06/27/2005,14:51,1092.00,1092.00,1091.75,1092.00,40,80,120.00
06/27/2005,14:52,1092.00,1092.00,1091.75,1092.00,271,101,372.00
06/27/2005,14:53,1091.75,1092.00,1091.50,1092.00,813,963,1776.00
06/27/2005,14:54,1092.00,1092.00,1091.75,1092.00,63,82,145.00
06/27/2005,14:55,1092.00,1092.00,1091.75,1091.75,520,104,624.00
06/27/2005,14:56,1092.00,1092.00,1091.75,1091.75,84,73,157.00
06/27/2005,14:57,1092.00,1092.00,1091.50,1091.50,470,1647,2117.00
06/27/2005,14:58,1091.50,1091.75,1091.25,1091.50,371,1078,1449.00
06/27/2005,14:59,1091.25,1091.50,1091.25,1091.25,117,447,564.00
06/27/2005,15:00,1091.25,1091.50,1091.25,1091.25,2871,1830,4701.00
06/27/2005,15:01,1091.25,1091.50,1091.00,1091.00,1624,4449,6073.00
06/27/2005,15:02,1091.25,1091.75,1091.00,1091.75,4779,126,4905.00
06/27/2005,15:03,1091.75,1091.75,1091.25,1091.50,2846,1438,4284.00
06/27/2005,15:04,1091.75,1091.75,1091.50,1091.50,976,409,1385.00
06/27/2005,15:05,1091.75,1091.75,1091.50,1091.75,1268,318,1586.00
06/27/2005,15:06,1091.50,1091.75,1091.25,1091.50,1344,869,2213.00
06/27/2005,15:07,1091.50,1091.75,1091.25,1091.50,785,91,876.00
06/27/2005,15:08,1091.75,1091.75,1091.50,1091.50,1624,593,2217.00
06/27/2005,15:09,1091.75,1091.75,1091.25,1091.50,43,492,535.00
06/27/2005,15:10,1091.50,1091.50,1091.25,1091.50,191,64,255.00
06/27/2005,15:11,1091.50,1091.50,1091.25,1091.50,955,320,1275.00
06/27/2005,15:12,1091.50,1091.75,1091.25,1091.50,1276,290,1566.00
06/27/2005,15:13,1091.50,1091.75,1091.50,1091.50,180,22,202.00
06/27/2005,15:14,1091.75,1092.00,1091.50,1092.00,2654,147,2801.00
06/27/2005,15:15,1092.00,1092.50,1091.75,1092.50,4614,1512,6126.00
06/27/2005,15:16,1092.50,1092.50,1092.50,1092.50,4,0,4.00
06/27/2005,15:31,1092.00,1092.25,1092.00,1092.00,56,170,226.00
06/27/2005,15:32,1092.00,1092.25,1092.00,1092.25,139,2,141.00
06/27/2005,15:33,1092.25,1092.25,1092.25,1092.25,16,0,16.00
06/27/2005,15:34,1092.25,1092.25,1092.00,1092.00,34,2,36.00
06/27/2005,15:35,1092.25,1092.50,1092.25,1092.25,169,100,269.00
06/27/2005,15:36,1092.25,1092.50,1092.25,1092.50,1,13,14.00
06/27/2005,15:37,1092.50,1092.50,1092.50,1092.50,1,0,1.00
06/27/2005,15:38,1092.25,1092.50,1092.25,1092.25,1,111,112.00
06/27/2005,15:39,1092.00,1092.00,1091.75,1092.00,35,288,323.00
06/27/2005,15:40,1092.25,1092.25,1091.75,1091.75,1,43,44.00
06/27/2005,15:41,1092.00,1092.25,1092.00,1092.25,25,0,25.00
06/27/2005,15:42,1092.00,1092.25,1092.00,1092.25,1,3,4.00
06/27/2005,15:43,1092.25,1092.25,1092.25,1092.25,7,0,7.00
06/27/2005,15:44,1092.25,1092.25,1092.25,1092.25,1,0,1.00
06/27/2005,15:45,1092.25,1092.25,1092.25,1092.25,1,0,1.00
06/27/2005,15:46,1092.00,1092.00,1092.00,1092.00,0,4,4.00
06/27/2005,15:47,1092.00,1092.00,1092.00,1092.00,0,1,1.00
06/27/2005,15:48,1092.00,1092.00,1092.00,1092.00,0,13,13.00
06/27/2005,15:49,1092.00,1092.25,1092.00,1092.00,1,31,32.00
06/27/2005,15:50,1092.25,1092.25,1092.00,1092.00,20,198,218.00
06/27/2005,15:51,1092.00,1092.00,1092.00,1092.00,0,23,23.00
06/27/2005,15:52,1092.00,1092.00,1092.00,1092.00,0,80,80.00
06/27/2005,15:53,1092.00,1092.00,1092.00,1092.00,0,20,20.00
06/27/2005,15:54,1092.00,1092.00,1092.00,1092.00,0,7,7.00
06/27/2005,15:56,1092.00,1092.00,1092.00,1092.00,0,58,58.00
06/27/2005,15:57,1092.00,1092.25,1092.00,1092.25,2,18,20.00
06/27/2005,16:00,1092.00,1092.00,1092.00,1092.00,0,45,45.00
06/27/2005,17:01,1092.25,1092.25,1092.25,1092.25,203,0,203.00
06/27/2005,17:02,1092.25,1092.25,1092.25,1092.25,57,0,57.00
06/27/2005,17:05,1092.50,1092.50,1092.50,1092.50,2,0,2.00
06/27/2005,17:07,1092.50,1092.50,1092.50,1092.50,5,0,5.00
06/27/2005,17:08,1092.25,1092.25,1092.25,1092.25,0,37,37.00
06/27/2005,17:09,1092.25,1092.25,1092.00,1092.00,0,3,3.00
06/27/2005,17:11,1092.00,1092.00,1092.00,1092.00,0,50,50.00
06/27/2005,17:13,1092.25,1092.25,1092.25,1092.25,1,0,1.00
06/27/2005,17:14,1092.00,1092.00,1092.00,1092.00,0,2,2.00
06/27/2005,17:15,1092.25,1092.25,1092.00,1092.00,1,6,7.00
06/27/2005,17:20,1092.00,1092.00,1092.00,1092.00,0,2,2.00
06/27/2005,17:21,1092.00,1092.00,1092.00,1092.00,0,1,1.00
06/27/2005,17:27,1092.25,1092.25,1092.25,1092.25,2,0,2.00
06/27/2005,17:28,1092.25,1092.25,1092.25,1092.25,20,0,20.00
06/27/2005,17:32,1092.25,1092.25,1092.25,1092.25,65,0,65.00
06/27/2005,17:33,1092.25,1092.25,1092.25,1092.25,2,0,2.00
06/27/2005,17:34,1092.25,1092.25,1092.25,1092.25,15,0,15.00
06/27/2005,17:37,1092.00,1092.00,1092.00,1092.00,0,1,1.00
06/27/2005,17:38,1092.25,1092.25,1092.25,1092.25,1,0,1.00
06/27/2005,17:44,1092.25,1092.25,1092.25,1092.25,8,0,8.00
06/27/2005,17:46,1092.25,1092.25,1092.25,1092.25,5,0,5.00
06/27/2005,17:47,1092.25,1092.25,1092.25,1092.25,2,0,2.00
06/27/2005,17:49,1092.00,1092.00,1092.00,1092.00,0,1,1.00
06/27/2005,17:50,1092.25,1092.50,1092.25,1092.50,8,0,8.00
06/27/2005,17:51,1092.25,1092.25,1092.25,1092.25,0,3,3.00
06/27/2005,17:52,1092.25,1092.50,1092.25,1092.25,2,2,4.00
06/27/2005,17:53,1092.25,1092.25,1092.25,1092.25,0,12,12.00
06/27/2005,17:54,1092.25,1092.25,1092.25,1092.25,0,6,6.00
06/27/2005,17:55,1092.25,1092.25,1092.25,1092.25,0,4,4.00
06/27/2005,17:56,1092.25,1092.25,1092.25,1092.25,0,1,1.00
06/27/2005,17:58,1092.25,1092.25,1092.25,1092.25,0,2,2.00
06/27/2005,17:59,1092.25,1092.25,1092.25,1092.25,0,2,2.00
06/27/2005,18:01,1092.25,1092.25,1092.25,1092.25,0,1,1.00
06/27/2005,18:02,1092.25,1092.25,1092.25,1092.25,0,10,10.00
06/27/2005,18:03,1092.25,1092.25,1092.25,1092.25,0,1,1.00
06/27/2005,18:04,1092.25,1092.25,1092.25,1092.25,0,12,12.00
06/27/2005,18:05,1092.25,1092.25,1092.25,1092.25,0,1,1.00
06/27/2005,18:06,1092.25,1092.25,1092.25,1092.25,0,4,4.00
06/27/2005,18:07,1092.25,1092.25,1092.25,1092.25,0,2,2.00
06/27/2005,18:08,1092.25,1092.25,1092.25,1092.25,0,1,1.00
06/27/2005,18:13,1092.25,1092.25,1092.25,1092.25,0,1,1.00
06/27/2005,18:14,1092.25,1092.25,1092.25,1092.25,0,1,1.00
06/27/2005,18:15,1092.25,1092.25,1092.25,1092.25,0,1,1.00
06/27/2005,18:16,1092.50,1092.50,1092.50,1092.50,1,0,1.00
06/27/2005,18:17,1092.50,1092.50,1092.50,1092.50,2,0,2.00
06/27/2005,18:21,1092.25,1092.25,1092.25,1092.25,0,1,1.00
06/27/2005,18:23,1092.25,1092.50,1092.25,1092.25,2,2,4.00
06/27/2005,18:24,1092.25,1092.25,1092.25,1092.25,0,1,1.00
06/27/2005,18:25,1092.25,1092.25,1092.25,1092.25,0,7,7.00
06/27/2005,18:26,1092.25,1092.25,1092.25,1092.25,0,13,13.00
06/27/2005,18:27,1092.25,1092.25,1092.25,1092.25,0,2,2.00
06/27/2005,18:28,1092.50,1092.50,1092.50,1092.50,2,0,2.00
06/27/2005,18:29,1092.25,1092.25,1092.00,1092.00,0,7,7.00
06/27/2005,18:30,1092.25,1092.25,1092.25,1092.25,1,0,1.00
06/27/2005,18:32,1092.25,1092.25,1092.25,1092.25,5,0,5.00
06/27/2005,18:33,1092.25,1092.25,1092.25,1092.25,8,0,8.00
06/27/2005,18:37,1092.25,1092.25,1092.25,1092.25,1,0,1.00
06/27/2005,18:40,1092.25,1092.25,1092.25,1092.25,1,0,1.00
06/27/2005,18:42,1092.50,1092.50,1092.50,1092.50,115,0,115.00
06/27/2005,18:49,1092.50,1092.50,1092.50,1092.50,1,0,1.00
06/27/2005,18:50,1092.50,1092.50,1092.50,1092.50,5,0,5.00
06/27/2005,18:55,1092.50,1092.50,1092.50,1092.50,2,0,2.00
06/27/2005,18:56,1092.50,1092.50,1092.25,1092.25,1,1,2.00
06/27/2005,18:57,1092.50,1092.50,1092.25,1092.25,1,1,2.00
06/27/2005,19:01,1092.50,1092.50,1092.50,1092.50,4,0,4.00
06/27/2005,19:03,1092.50,1092.50,1092.50,1092.50,35,0,35.00
06/27/2005,19:04,1092.50,1092.50,1092.50,1092.50,8,0,8.00
06/27/2005,19:05,1092.50,1092.50,1092.50,1092.50,1,0,1.00
06/27/2005,19:07,1092.50,1092.50,1092.50,1092.50,2,0,2.00
06/27/2005,19:09,1092.50,1092.50,1092.50,1092.50,36,0,36.00
06/27/2005,19:12,1092.50,1092.50,1092.50,1092.50,1,0,1.00
06/27/2005,19:13,1092.50,1092.50,1092.50,1092.50,1,0,1.00
06/27/2005,19:14,1092.75,1092.75,1092.75,1092.75,6,0,6.00
06/27/2005,19:16,1092.75,1092.75,1092.50,1092.75,215,2,217.00
06/27/2005,19:17,1092.75,1092.75,1092.75,1092.75,6,0,6.00
06/27/2005,19:19,1093.00,1093.00,1093.00,1093.00,11,0,11.00
06/27/2005,19:20,1093.00,1093.00,1093.00,1093.00,3,0,3.00
06/27/2005,19:22,1093.00,1093.00,1093.00,1093.00,20,0,20.00
06/27/2005,19:23,1092.75,1092.75,1092.75,1092.75,0,8,8.00
06/27/2005,19:24,1092.75,1092.75,1092.75,1092.75,0,1,1.00
06/27/2005,19:27,1093.00,1093.00,1093.00,1093.00,1,0,1.00
06/27/2005,19:29,1092.75,1092.75,1092.75,1092.75,0,1,1.00
06/27/2005,19:30,1093.00,1093.00,1093.00,1093.00,14,0,14.00
06/27/2005,19:31,1092.75,1092.75,1092.75,1092.75,0,50,50.00
06/27/2005,19:32,1092.75,1092.75,1092.75,1092.75,0,55,55.00
06/27/2005,19:33,1092.75,1092.75,1092.75,1092.75,0,2,2.00
06/27/2005,19:34,1093.00,1093.00,1093.00,1093.00,1,0,1.00
06/27/2005,19:35,1093.00,1093.00,1093.00,1093.00,10,0,10.00
06/27/2005,19:36,1093.00,1093.00,1093.00,1093.00,4,0,4.00
06/27/2005,19:42,1093.00,1093.00,1092.75,1092.75,1,1,2.00
06/27/2005,19:43,1092.75,1092.75,1092.75,1092.75,0,4,4.00
06/27/2005,19:45,1093.00,1093.00,1093.00,1093.00,1,0,1.00
06/27/2005,19:46,1093.00,1093.00,1093.00,1093.00,12,0,12.00
06/27/2005,19:50,1092.75,1093.00,1092.75,1093.00,1,1,2.00
06/27/2005,19:51,1092.75,1092.75,1092.75,1092.75,0,4,4.00
06/27/2005,19:53,1093.00,1093.00,1093.00,1093.00,7,0,7.00
06/27/2005,19:54,1093.00,1093.00,1093.00,1093.00,3,0,3.00
06/27/2005,19:56,1092.75,1092.75,1092.75,1092.75,0,5,5.00
06/27/2005,19:58,1093.00,1093.00,1093.00,1093.00,147,0,147.00
06/27/2005,19:59,1093.00,1093.00,1093.00,1093.00,5,0,5.00
06/27/2005,20:00,1093.00,1093.00,1093.00,1093.00,4,0,4.00
06/27/2005,20:01,1093.00,1093.00,1093.00,1093.00,13,0,13.00
06/27/2005,20:02,1093.00,1093.25,1093.00,1093.25,72,0,72.00
06/27/2005,20:03,1093.00,1093.25,1093.00,1093.25,6,1,7.00
06/27/2005,20:05,1093.00,1093.00,1093.00,1093.00,0,4,4.00
06/27/2005,20:06,1093.00,1093.00,1093.00,1093.00,0,127,127.00
06/27/2005,20:07,1093.00,1093.00,1092.75,1092.75,0,3,3.00
06/27/2005,20:08,1092.75,1092.75,1092.75,1092.75,0,11,11.00
06/27/2005,20:10,1092.75,1092.75,1092.75,1092.75,0,1,1.00
06/27/2005,20:12,1093.00,1093.00,1093.00,1093.00,2,0,2.00
06/27/2005,20:16,1093.00,1093.00,1093.00,1093.00,6,0,6.00
06/27/2005,20:17,1093.00,1093.00,1093.00,1093.00,7,0,7.00
06/27/2005,20:20,1092.75,1092.75,1092.75,1092.75,0,1,1.00
06/27/2005,20:22,1093.00,1093.00,1093.00,1093.00,1,0,1.00
06/27/2005,20:23,1092.75,1092.75,1092.75,1092.75,0,1,1.00
06/27/2005,20:24,1093.00,1093.00,1093.00,1093.00,1,0,1.00
06/27/2005,20:25,1092.75,1092.75,1092.75,1092.75,0,1,1.00
06/27/2005,20:28,1092.75,1092.75,1092.75,1092.75,0,7,7.00
06/27/2005,20:30,1092.75,1092.75,1092.75,1092.75,0,12,12.00
06/27/2005,20:31,1092.75,1092.75,1092.75,1092.75,0,6,6.00
06/27/2005,20:32,1092.75,1092.75,1092.75,1092.75,0,17,17.00
06/27/2005,20:33,1092.75,1092.75,1092.75,1092.75,0,5,5.00
06/27/2005,20:34,1092.75,1092.75,1092.75,1092.75,0,3,3.00
06/27/2005,20:35,1092.75,1092.75,1092.75,1092.75,0,2,2.00
06/27/2005,20:37,1092.75,1092.75,1092.75,1092.75,0,2,2.00
06/27/2005,20:41,1092.75,1092.75,1092.75,1092.75,0,1,1.00
06/27/2005,20:42,1092.75,1092.75,1092.75,1092.75,0,1,1.00
06/27/2005,20:44,1092.75,1092.75,1092.75,1092.75,0,15,15.00
06/27/2005,20:45,1092.75,1092.75,1092.75,1092.75,0,13,13.00
06/27/2005,20:49,1092.75,1092.75,1092.75,1092.75,0,2,2.00
06/27/2005,20:51,1093.00,1093.00,1093.00,1093.00,4,0,4.00
06/27/2005,20:56,1092.75,1092.75,1092.75,1092.75,0,1,1.00
06/27/2005,20:57,1093.00,1093.00,1093.00,1093.00,3,0,3.00
06/27/2005,20:59,1093.00,1093.00,1093.00,1093.00,10,0,10.00
06/27/2005,21:00,1093.00,1093.00,1093.00,1093.00,1,0,1.00
06/27/2005,21:01,1093.00,1093.00,1093.00,1093.00,129,0,129.00
06/27/2005,21:02,1093.00,1093.25,1093.00,1093.00,3,3,6.00
06/27/2005,21:03,1093.00,1093.00,1093.00,1093.00,0,5,5.00
06/27/2005,21:04,1093.00,1093.00,1092.75,1092.75,0,9,9.00
06/27/2005,21:05,1092.75,1092.75,1092.75,1092.75,0,1,1.00
06/27/2005,21:07,1093.00,1093.00,1093.00,1093.00,5,0,5.00
06/27/2005,21:08,1092.75,1092.75,1092.75,1092.75,0,1,1.00
06/27/2005,21:09,1093.00,1093.00,1093.00,1093.00,20,0,20.00
06/27/2005,21:10,1093.00,1093.00,1093.00,1093.00,4,0,4.00
06/27/2005,21:12,1093.00,1093.00,1093.00,1093.00,3,0,3.00
06/27/2005,21:13,1093.00,1093.00,1093.00,1093.00,1,0,1.00
06/27/2005,21:14,1093.25,1093.25,1093.00,1093.00,95,3,98.00
06/27/2005,21:15,1093.00,1093.25,1093.00,1093.25,5,1,6.00
06/27/2005,21:16,1093.00,1093.25,1093.00,1093.25,1,2,3.00
06/27/2005,21:17,1093.00,1093.00,1093.00,1093.00,0,1,1.00
06/27/2005,21:19,1093.25,1093.25,1093.25,1093.25,9,0,9.00
06/27/2005,21:21,1093.00,1093.00,1093.00,1093.00,0,1,1.00
06/27/2005,21:22,1093.00,1093.00,1093.00,1093.00,0,2,2.00
06/27/2005,21:23,1093.00,1093.00,1093.00,1093.00,0,2,2.00
06/27/2005,21:24,1093.00,1093.00,1093.00,1093.00,0,1,1.00
06/27/2005,21:25,1093.00,1093.00,1093.00,1093.00,0,1,1.00
06/27/2005,21:26,1093.25,1093.25,1093.25,1093.25,4,0,4.00
06/27/2005,21:31,1093.00,1093.25,1093.00,1093.25,1,1,2.00
06/27/2005,21:33,1093.00,1093.00,1093.00,1093.00,0,1,1.00
06/27/2005,21:34,1093.00,1093.25,1093.00,1093.25,2,1,3.00
06/27/2005,21:35,1093.25,1093.25,1093.25,1093.25,2,0,2.00
06/27/2005,21:37,1093.00,1093.00,1093.00,1093.00,0,1,1.00
06/27/2005,21:44,1093.00,1093.00,1093.00,1093.00,0,1,1.00
06/27/2005,21:45,1093.00,1093.25,1093.00,1093.25,1,1,2.00
06/27/2005,21:54,1093.25,1093.25,1093.25,1093.25,1,0,1.00
06/27/2005,21:57,1093.25,1093.25,1093.25,1093.25,2,0,2.00
06/27/2005,21:59,1093.25,1093.25,1093.00,1093.00,1,5,6.00
06/27/2005,22:00,1093.25,1093.25,1093.25,1093.25,5,0,5.00
06/27/2005,22:01,1093.25,1093.25,1093.25,1093.25,5,0,5.00
06/27/2005,22:03,1093.25,1093.25,1093.25,1093.25,2,0,2.00
06/27/2005,22:08,1093.25,1093.25,1093.25,1093.25,1,0,1.00
06/27/2005,22:15,1093.25,1093.25,1093.25,1093.25,2,0,2.00
06/27/2005,22:16,1093.00,1093.00,1093.00,1093.00,0,1,1.00
06/27/2005,22:18,1093.25,1093.25,1093.25,1093.25,1,0,1.00
06/27/2005,22:19,1093.25,1093.25,1093.25,1093.25,1,0,1.00
06/27/2005,22:23,1093.25,1093.25,1093.25,1093.25,5,0,5.00
06/27/2005,22:27,1093.25,1093.25,1093.25,1093.25,6,0,6.00
06/27/2005,22:28,1093.25,1093.50,1093.25,1093.25,94,14,108.00
06/27/2005,22:30,1093.25,1093.25,1093.25,1093.25,0,10,10.00
06/27/2005,22:32,1093.25,1093.25,1093.25,1093.25,0,1,1.00
06/27/2005,22:37,1093.25,1093.25,1093.25,1093.25,0,2,2.00
06/27/2005,22:39,1093.25,1093.25,1093.25,1093.25,0,33,33.00
06/27/2005,22:40,1093.50,1093.50,1093.25,1093.25,1,72,73.00
06/27/2005,22:41,1093.25,1093.25,1093.25,1093.25,0,2,2.00
06/27/2005,22:42,1093.00,1093.00,1093.00,1093.00,0,1,1.00
06/27/2005,22:51,1093.00,1093.00,1093.00,1093.00,0,25,25.00
06/27/2005,22:59,1093.25,1093.25,1093.25,1093.25,1,0,1.00
06/27/2005,23:09,1093.25,1093.25,1093.25,1093.25,1,0,1.00
06/27/2005,23:10,1093.00,1093.00,1093.00,1093.00,0,1,1.00
06/27/2005,23:11,1093.25,1093.25,1093.25,1093.25,2,0,2.00
06/27/2005,23:14,1093.25,1093.25,1093.25,1093.25,1,0,1.00
06/27/2005,23:17,1093.25,1093.75,1093.25,1093.50,787,45,832.00
06/27/2005,23:18,1093.50,1093.50,1093.50,1093.50,0,25,25.00
06/27/2005,23:19,1093.50,1093.50,1093.50,1093.50,0,5,5.00
06/27/2005,23:21,1093.50,1093.50,1093.50,1093.50,0,1,1.00
06/27/2005,23:22,1093.50,1093.50,1093.50,1093.50,0,1,1.00
06/27/2005,23:23,1093.50,1093.50,1093.50,1093.50,0,2,2.00
06/27/2005,23:24,1093.50,1093.50,1093.50,1093.50,0,51,51.00
06/27/2005,23:25,1093.50,1093.50,1093.50,1093.50,0,1,1.00
06/27/2005,23:27,1093.75,1093.75,1093.75,1093.75,2,0,2.00
06/27/2005,23:29,1093.75,1093.75,1093.75,1093.75,1,0,1.00
06/27/2005,23:30,1093.50,1093.50,1093.50,1093.50,0,10,10.00
06/27/2005,23:31,1093.50,1093.75,1093.50,1093.75,1,2,3.00
06/27/2005,23:32,1093.50,1093.50,1093.50,1093.50,0,1,1.00
06/27/2005,23:33,1093.50,1093.50,1093.50,1093.50,0,2,2.00
06/27/2005,23:34,1093.50,1093.50,1093.50,1093.50,0,1,1.00
06/27/2005,23:35,1093.50,1093.50,1093.50,1093.50,0,1,1.00
06/27/2005,23:39,1093.75,1093.75,1093.75,1093.75,1,0,1.00
06/27/2005,23:40,1093.75,1093.75,1093.75,1093.75,5,0,5.00
06/27/2005,23:41,1093.50,1093.50,1093.50,1093.50,0,2,2.00
06/27/2005,23:42,1093.50,1093.50,1093.50,1093.50,0,2,2.00
06/27/2005,23:43,1093.50,1093.50,1093.50,1093.50,0,2,2.00
06/27/2005,23:44,1093.50,1093.50,1093.50,1093.50,0,2,2.00
06/27/2005,23:45,1093.50,1093.50,1093.50,1093.50,0,1,1.00
06/27/2005,23:49,1093.50,1093.50,1093.50,1093.50,0,1,1.00
06/27/2005,23:50,1093.50,1093.50,1093.25,1093.25,0,6,6.00
06/27/2005,23:51,1093.50,1093.50,1093.50,1093.50,3,0,3.00
06/27/2005,23:52,1093.50,1093.50,1093.50,1093.50,1,0,1.00
06/27/2005,23:53,1093.50,1093.50,1093.50,1093.50,2,0,2.00
06/27/2005,23:54,1093.50,1093.50,1093.50,1093.50,1,0,1.00
06/27/2005,23:55,1093.50,1093.50,1093.50,1093.50,1,0,1.00
06/28/2005,00:01,1093.50,1093.75,1093.50,1093.75,5,0,5.00
06/28/2005,00:02,1093.75,1093.75,1093.50,1093.50,2,2,4.00
06/28/2005,00:03,1093.75,1093.75,1093.50,1093.75,130,1,131.00
06/28/2005,00:04,1093.75,1093.75,1093.75,1093.75,11,0,11.00
06/28/2005,00:06,1093.75,1093.75,1093.75,1093.75,11,0,11.00
06/28/2005,00:07,1093.75,1093.75,1093.75,1093.75,10,0,10.00
06/28/2005,00:08,1093.75,1093.75,1093.75,1093.75,12,0,12.00
06/28/2005,00:09,1093.75,1094.00,1093.75,1094.00,26,0,26.00
06/28/2005,00:11,1093.50,1093.75,1093.50,1093.75,1,2,3.00
06/28/2005,00:16,1093.75,1093.75,1093.75,1093.75,1,0,1.00
06/28/2005,00:17,1093.50,1093.50,1093.50,1093.50,0,5,5.00
06/28/2005,00:21,1093.50,1093.50,1093.50,1093.50,0,1,1.00
06/28/2005,00:22,1093.50,1093.50,1093.50,1093.50,0,2,2.00
06/28/2005,00:23,1093.50,1093.50,1093.50,1093.50,0,1,1.00
06/28/2005,00:24,1093.50,1093.50,1093.50,1093.50,0,1,1.00
06/28/2005,00:30,1093.75,1093.75,1093.75,1093.75,1,0,1.00
06/28/2005,00:31,1093.50,1093.50,1093.50,1093.50,0,1,1.00
06/28/2005,00:32,1093.75,1093.75,1093.50,1093.75,59,3,62.00
06/28/2005,00:33,1093.75,1093.75,1093.75,1093.75,2,0,2.00
06/28/2005,00:34,1093.75,1094.00,1093.75,1094.00,292,3,295.00
06/28/2005,00:35,1094.00,1094.25,1094.00,1094.25,68,0,68.00
06/28/2005,00:36,1094.00,1094.00,1094.00,1094.00,0,5,5.00
06/28/2005,00:38,1094.00,1094.00,1094.00,1094.00,0,1,1.00
06/28/2005,00:39,1094.00,1094.00,1094.00,1094.00,0,5,5.00
06/28/2005,00:40,1094.25,1094.25,1094.25,1094.25,2,0,2.00
06/28/2005,00:41,1094.25,1094.50,1094.25,1094.25,325,10,335.00
06/28/2005,00:42,1094.25,1094.25,1094.25,1094.25,0,3,3.00
06/28/2005,00:43,1094.50,1094.50,1094.50,1094.50,3,0,3.00
06/28/2005,00:44,1094.25,1094.25,1094.00,1094.25,110,97,207.00
06/28/2005,00:45,1094.25,1094.25,1094.25,1094.25,2,0,2.00
06/28/2005,00:46,1094.25,1094.25,1094.25,1094.25,4,0,4.00
06/28/2005,00:49,1094.25,1094.25,1094.25,1094.25,9,0,9.00
06/28/2005,00:50,1094.50,1094.50,1094.50,1094.50,5,0,5.00
06/28/2005,00:51,1094.25,1094.25,1094.25,1094.25,0,6,6.00
06/28/2005,00:52,1094.25,1094.25,1094.25,1094.25,0,7,7.00
06/28/2005,00:53,1094.25,1094.50,1094.25,1094.50,1,1,2.00
06/28/2005,00:54,1094.50,1094.50,1094.50,1094.50,30,0,30.00
06/28/2005,00:55,1094.25,1094.25,1094.25,1094.25,0,7,7.00
06/28/2005,00:56,1094.25,1094.25,1094.25,1094.25,0,2,2.00
06/28/2005,01:02,1094.50,1094.50,1094.50,1094.50,2,0,2.00
06/28/2005,01:03,1094.50,1094.50,1094.50,1094.50,2,0,2.00
06/28/2005,01:05,1094.25,1094.25,1094.25,1094.25,0,50,50.00
06/28/2005,01:06,1094.50,1094.75,1094.50,1094.50,408,21,429.00
06/28/2005,01:07,1094.50,1094.50,1094.50,1094.50,0,70,70.00
06/28/2005,01:08,1094.50,1094.75,1094.50,1094.75,1,1,2.00
06/28/2005,01:09,1094.50,1094.50,1094.50,1094.50,0,3,3.00
06/28/2005,01:13,1094.50,1094.50,1094.50,1094.50,0,53,53.00
06/28/2005,01:14,1094.50,1094.50,1094.50,1094.50,0,49,49.00
06/28/2005,01:15,1094.50,1094.50,1094.50,1094.50,0,1,1.00
06/28/2005,01:16,1094.25,1094.25,1094.25,1094.25,0,1,1.00
06/28/2005,01:18,1094.25,1094.25,1094.25,1094.25,0,3,3.00
06/28/2005,01:19,1094.50,1094.50,1094.50,1094.50,5,0,5.00
06/28/2005,01:20,1094.50,1094.50,1094.50,1094.50,53,0,53.00
06/28/2005,01:21,1094.75,1094.75,1094.75,1094.75,1,0,1.00
06/28/2005,01:22,1094.50,1094.50,1094.50,1094.50,0,2,2.00
06/28/2005,01:23,1094.75,1094.75,1094.75,1094.75,5,0,5.00
06/28/2005,01:24,1094.50,1094.50,1094.50,1094.50,0,4,4.00
06/28/2005,01:25,1094.50,1094.50,1094.50,1094.50,0,28,28.00
06/28/2005,01:27,1094.50,1094.50,1094.50,1094.50,0,2,2.00
06/28/2005,01:29,1094.75,1094.75,1094.75,1094.75,1,0,1.00
06/28/2005,01:31,1094.50,1094.50,1094.50,1094.50,0,1,1.00
06/28/2005,01:32,1094.50,1094.50,1094.50,1094.50,0,34,34.00
06/28/2005,01:33,1094.75,1094.75,1094.50,1094.50,1,20,21.00
06/28/2005,01:34,1094.50,1094.50,1094.50,1094.50,0,160,160.00
06/28/2005,01:37,1094.50,1094.50,1094.50,1094.50,0,6,6.00
06/28/2005,01:38,1094.50,1094.50,1094.50,1094.50,0,8,8.00
06/28/2005,01:44,1094.50,1094.50,1094.25,1094.25,0,3,3.00
06/28/2005,01:47,1094.50,1094.50,1094.50,1094.50,170,0,170.00
06/28/2005,01:49,1094.50,1094.50,1094.50,1094.50,12,0,12.00
06/28/2005,01:50,1094.50,1094.50,1094.50,1094.50,3,0,3.00
06/28/2005,01:51,1094.50,1094.50,1094.50,1094.50,21,0,21.00
06/28/2005,01:52,1094.75,1094.75,1094.50,1094.50,1,2,3.00
06/28/2005,01:55,1094.75,1094.75,1094.75,1094.75,4,0,4.00
06/28/2005,01:56,1094.75,1095.00,1094.50,1094.75,368,37,405.00
06/28/2005,01:57,1094.75,1094.75,1094.75,1094.75,0,3,3.00
06/28/2005,01:58,1094.50,1094.50,1094.50,1094.50,0,1,1.00
06/28/2005,01:59,1094.75,1095.00,1094.75,1094.75,60,1,61.00
06/28/2005,02:00,1094.75,1095.00,1094.75,1094.75,1,18,19.00
06/28/2005,02:01,1094.75,1094.75,1094.25,1094.50,126,178,304.00
06/28/2005,02:02,1094.75,1094.75,1094.00,1094.25,22,240,262.00
06/28/2005,02:03,1094.25,1094.25,1094.00,1094.25,86,134,220.00
06/28/2005,02:04,1094.25,1094.25,1093.75,1093.75,17,213,230.00
06/28/2005,02:05,1093.75,1093.75,1093.75,1093.75,0,111,111.00
06/28/2005,02:06,1093.75,1094.00,1093.75,1094.00,168,20,188.00
06/28/2005,02:07,1094.00,1094.25,1093.75,1093.75,18,80,98.00
06/28/2005,02:08,1093.75,1094.00,1093.75,1094.00,26,3,29.00
06/28/2005,02:09,1094.00,1094.00,1094.00,1094.00,4,0,4.00
06/28/2005,02:10,1094.00,1094.00,1093.75,1094.00,124,2,126.00
06/28/2005,02:11,1094.00,1094.25,1094.00,1094.00,41,12,53.00
06/28/2005,02:12,1094.25,1094.75,1094.25,1094.75,53,0,53.00
06/28/2005,02:13,1094.50,1094.75,1094.50,1094.75,126,1,127.00
06/28/2005,02:14,1094.75,1095.00,1094.75,1094.75,325,3,328.00
06/28/2005,02:15,1095.00,1095.00,1095.00,1095.00,37,0,37.00
06/28/2005,02:16,1094.75,1094.75,1094.75,1094.75,0,5,5.00
06/28/2005,02:17,1095.00,1095.00,1095.00,1095.00,2,0,2.00
06/28/2005,02:18,1094.75,1095.25,1094.75,1095.00,209,85,294.00
06/28/2005,02:19,1095.00,1095.00,1095.00,1095.00,0,21,21.00
06/28/2005,02:20,1095.00,1095.00,1095.00,1095.00,0,22,22.00
06/28/2005,02:21,1095.00,1095.00,1095.00,1095.00,0,54,54.00
06/28/2005,02:22,1095.00,1095.25,1095.00,1095.25,9,24,33.00
06/28/2005,02:23,1095.00,1095.25,1095.00,1095.00,1,51,52.00
06/28/2005,02:24,1095.00,1095.00,1094.75,1095.00,16,36,52.00
06/28/2005,02:25,1095.25,1095.25,1095.00,1095.00,19,13,32.00
06/28/2005,02:26,1095.00,1095.25,1095.00,1095.00,128,88,216.00
06/28/2005,02:27,1094.75,1094.75,1094.75,1094.75,0,1,1.00
06/28/2005,02:28,1094.75,1095.00,1094.75,1094.75,44,10,54.00
06/28/2005,02:29,1095.00,1095.00,1094.75,1095.00,53,1,54.00
06/28/2005,02:30,1095.00,1095.00,1095.00,1095.00,3,0,3.00
06/28/2005,02:31,1095.00,1095.25,1095.00,1095.00,17,19,36.00
06/28/2005,02:32,1095.00,1095.00,1095.00,1095.00,0,9,9.00
06/28/2005,02:33,1095.00,1095.00,1095.00,1095.00,0,116,116.00
06/28/2005,02:34,1095.25,1095.50,1095.25,1095.25,281,76,357.00
06/28/2005,02:35,1095.25,1095.50,1095.25,1095.25,11,8,19.00
06/28/2005,02:36,1095.50,1095.50,1095.25,1095.50,42,2,44.00
06/28/2005,02:37,1095.50,1095.75,1095.50,1095.50,306,21,327.00
06/28/2005,02:38,1095.50,1095.50,1095.50,1095.50,0,157,157.00
06/28/2005,02:39,1095.50,1095.50,1095.50,1095.50,0,30,30.00
06/28/2005,02:40,1095.50,1095.50,1095.50,1095.50,0,18,18.00
06/28/2005,02:41,1095.75,1095.75,1095.50,1095.50,5,35,40.00
06/28/2005,02:42,1095.50,1095.50,1095.50,1095.50,0,25,25.00
06/28/2005,02:43,1095.50,1095.50,1095.50,1095.50,0,86,86.00
06/28/2005,02:44,1095.50,1095.50,1095.50,1095.50,0,23,23.00
06/28/2005,02:45,1095.25,1095.25,1095.25,1095.25,0,3,3.00
06/28/2005,02:46,1095.25,1095.25,1095.25,1095.25,0,4,4.00
06/28/2005,02:47,1095.50,1095.50,1095.50,1095.50,6,0,6.00
06/28/2005,02:48,1095.25,1095.50,1095.25,1095.50,5,16,21.00
06/28/2005,02:49,1095.50,1095.50,1095.50,1095.50,64,0,64.00
06/28/2005,02:50,1095.50,1095.75,1095.50,1095.75,175,5,180.00
06/28/2005,02:51,1095.50,1095.50,1095.50,1095.50,0,18,18.00
06/28/2005,02:52,1095.50,1095.50,1095.50,1095.50,0,34,34.00
06/28/2005,02:53,1095.25,1095.50,1095.25,1095.50,8,6,14.00
06/28/2005,02:54,1095.50,1095.50,1095.50,1095.50,37,0,37.00
06/28/2005,02:55,1095.50,1095.50,1095.50,1095.50,24,0,24.00
06/28/2005,02:56,1095.50,1095.75,1095.50,1095.75,21,1,22.00
06/28/2005,02:57,1095.50,1095.50,1095.50,1095.50,0,80,80.00
06/28/2005,02:58,1095.50,1095.50,1095.50,1095.50,0,84,84.00
06/28/2005,02:59,1095.50,1095.50,1095.50,1095.50,0,86,86.00
06/28/2005,03:00,1095.50,1095.75,1095.50,1095.75,1,22,23.00
06/28/2005,03:01,1095.50,1095.75,1095.50,1095.75,5,9,14.00
06/28/2005,03:02,1095.50,1095.75,1095.50,1095.75,5,42,47.00
06/28/2005,03:03,1095.50,1095.50,1095.50,1095.50,0,5,5.00
06/28/2005,03:04,1095.50,1095.50,1095.50,1095.50,0,6,6.00
06/28/2005,03:05,1095.50,1095.50,1095.50,1095.50,0,1,1.00
06/28/2005,03:06,1095.50,1095.50,1095.50,1095.50,0,126,126.00
06/28/2005,03:07,1095.50,1095.50,1095.50,1095.50,0,32,32.00
06/28/2005,03:09,1095.25,1095.50,1095.25,1095.25,2,78,80.00
06/28/2005,03:10,1095.00,1095.00,1095.00,1095.00,0,1,1.00
06/28/2005,03:11,1095.00,1095.25,1095.00,1095.25,20,2,22.00
06/28/2005,03:13,1095.25,1095.25,1095.25,1095.25,25,0,25.00
06/28/2005,03:14,1095.25,1095.25,1095.25,1095.25,1,0,1.00
06/28/2005,03:15,1095.25,1095.25,1095.25,1095.25,7,0,7.00
06/28/2005,03:16,1095.25,1095.50,1095.25,1095.50,29,0,29.00
06/28/2005,03:18,1095.25,1095.25,1095.25,1095.25,0,24,24.00
06/28/2005,03:20,1095.00,1095.00,1095.00,1095.00,0,3,3.00
06/28/2005,03:21,1095.00,1095.00,1095.00,1095.00,0,10,10.00
06/28/2005,03:22,1095.00,1095.25,1095.00,1095.00,20,100,120.00
06/28/2005,03:23,1095.00,1095.00,1095.00,1095.00,0,76,76.00
06/28/2005,03:24,1095.00,1095.00,1095.00,1095.00,0,1,1.00
06/28/2005,03:25,1095.00,1095.00,1095.00,1095.00,0,20,20.00
06/28/2005,03:26,1095.00,1095.00,1095.00,1095.00,0,13,13.00
06/28/2005,03:27,1095.00,1095.00,1095.00,1095.00,0,32,32.00
06/28/2005,03:28,1095.00,1095.25,1095.00,1095.00,2,2,4.00
06/28/2005,03:30,1095.00,1095.00,1095.00,1095.00,0,4,4.00
06/28/2005,03:31,1095.00,1095.00,1095.00,1095.00,0,5,5.00
06/28/2005,03:32,1095.00,1095.00,1095.00,1095.00,0,2,2.00
06/28/2005,03:33,1095.00,1095.00,1095.00,1095.00,0,6,6.00
06/28/2005,03:36,1095.25,1095.25,1095.25,1095.25,35,0,35.00
06/28/2005,03:37,1095.25,1095.25,1095.25,1095.25,54,0,54.00
06/28/2005,03:38,1095.25,1095.25,1095.25,1095.25,29,0,29.00
06/28/2005,03:39,1095.25,1095.25,1095.25,1095.25,59,0,59.00
06/28/2005,03:40,1095.25,1095.25,1095.25,1095.25,10,0,10.00
06/28/2005,03:41,1095.25,1095.25,1095.25,1095.25,15,0,15.00
06/28/2005,03:42,1095.50,1095.50,1095.50,1095.50,167,0,167.00
06/28/2005,03:43,1095.50,1095.50,1095.50,1095.50,33,0,33.00
06/28/2005,03:46,1095.25,1095.50,1095.25,1095.50,76,8,84.00
06/28/2005,03:47,1095.50,1095.75,1095.50,1095.75,85,0,85.00
06/28/2005,03:48,1095.50,1095.50,1095.50,1095.50,0,31,31.00
06/28/2005,03:49,1095.50,1095.50,1095.50,1095.50,0,87,87.00
06/28/2005,03:50,1095.25,1095.25,1095.25,1095.25,0,3,3.00
06/28/2005,03:51,1095.25,1095.25,1095.00,1095.25,20,315,335.00
06/28/2005,03:52,1095.00,1095.00,1095.00,1095.00,0,454,454.00
06/28/2005,03:53,1095.00,1095.00,1095.00,1095.00,0,59,59.00
06/28/2005,03:54,1094.75,1095.00,1094.75,1094.75,3,161,164.00
06/28/2005,03:55,1094.75,1094.75,1094.50,1094.50,0,3,3.00
06/28/2005,03:57,1094.75,1094.75,1094.50,1094.75,125,219,344.00
06/28/2005,03:58,1094.50,1094.50,1094.25,1094.50,38,130,168.00
06/28/2005,03:59,1094.50,1094.50,1094.50,1094.50,2,0,2.00
06/28/2005,04:01,1094.50,1094.75,1094.50,1094.50,4,37,41.00
06/28/2005,04:02,1094.25,1094.25,1094.25,1094.25,0,1,1.00
06/28/2005,04:03,1094.50,1094.50,1094.50,1094.50,11,0,11.00
06/28/2005,04:04,1094.50,1094.50,1094.50,1094.50,4,0,4.00
06/28/2005,04:07,1094.50,1094.50,1094.50,1094.50,47,0,47.00
06/28/2005,04:08,1094.75,1094.75,1094.75,1094.75,36,0,36.00
06/28/2005,04:09,1094.50,1094.50,1094.50,1094.50,0,13,13.00
06/28/2005,04:10,1094.50,1094.75,1094.50,1094.50,16,46,62.00
06/28/2005,04:12,1094.50,1094.50,1094.50,1094.50,0,2,2.00
06/28/2005,04:13,1094.50,1094.50,1094.50,1094.50,0,1,1.00
06/28/2005,04:17,1094.50,1094.50,1094.50,1094.50,0,7,7.00
06/28/2005,04:18,1094.50,1094.50,1094.50,1094.50,0,27,27.00
06/28/2005,04:19,1094.50,1094.50,1094.50,1094.50,0,13,13.00
06/28/2005,04:20,1094.50,1094.50,1094.50,1094.50,0,4,4.00
06/28/2005,04:21,1094.50,1094.50,1094.50,1094.50,0,13,13.00
06/28/2005,04:22,1094.25,1094.50,1094.25,1094.25,1,20,21.00
06/28/2005,04:26,1094.50,1094.50,1094.50,1094.50,85,0,85.00
06/28/2005,04:27,1094.50,1094.50,1094.50,1094.50,5,0,5.00
06/28/2005,04:28,1094.50,1094.50,1094.50,1094.50,5,0,5.00
06/28/2005,04:29,1094.50,1094.50,1094.50,1094.50,18,0,18.00
06/28/2005,04:30,1094.50,1094.50,1094.50,1094.50,3,0,3.00
06/28/2005,04:31,1094.50,1094.50,1094.50,1094.50,1,0,1.00
06/28/2005,04:32,1094.50,1094.50,1094.50,1094.50,2,0,2.00
06/28/2005,04:33,1094.75,1094.75,1094.50,1094.75,127,10,137.00
06/28/2005,04:34,1095.00,1095.00,1095.00,1095.00,49,0,49.00
06/28/2005,04:35,1095.00,1095.00,1095.00,1095.00,12,0,12.00
06/28/2005,04:36,1095.00,1095.00,1095.00,1095.00,91,0,91.00
06/28/2005,04:37,1095.00,1095.25,1095.00,1095.00,12,75,87.00
06/28/2005,04:38,1095.00,1095.00,1095.00,1095.00,0,56,56.00
06/28/2005,04:39,1095.25,1095.25,1095.25,1095.25,1,0,1.00
06/28/2005,04:40,1095.00,1095.25,1095.00,1095.25,40,15,55.00
06/28/2005,04:41,1095.00,1095.00,1095.00,1095.00,0,1,1.00
06/28/2005,04:42,1095.00,1095.25,1095.00,1095.00,36,7,43.00
06/28/2005,04:43,1095.00,1095.00,1095.00,1095.00,0,66,66.00
06/28/2005,04:45,1095.00,1095.00,1095.00,1095.00,0,34,34.00
06/28/2005,04:47,1095.25,1095.25,1095.25,1095.25,1,0,1.00
06/28/2005,04:48,1095.25,1095.25,1095.25,1095.25,110,0,110.00
06/28/2005,04:51,1095.00,1095.00,1095.00,1095.00,0,17,17.00
06/28/2005,04:52,1095.25,1095.25,1095.00,1095.00,50,1,51.00
06/28/2005,04:53,1095.00,1095.00,1095.00,1095.00,0,97,97.00
06/28/2005,04:54,1094.75,1094.75,1094.75,1094.75,0,1,1.00
06/28/2005,04:55,1094.75,1094.75,1094.75,1094.75,0,4,4.00
06/28/2005,04:56,1094.75,1095.00,1094.75,1094.75,1,39,40.00
06/28/2005,04:57,1094.75,1094.75,1094.75,1094.75,0,1,1.00
06/28/2005,04:59,1094.75,1094.75,1094.75,1094.75,0,1,1.00
06/28/2005,05:01,1094.75,1094.75,1094.75,1094.75,0,1,1.00
06/28/2005,05:02,1095.00,1095.00,1094.75,1094.75,100,1,101.00
06/28/2005,05:03,1095.00,1095.00,1095.00,1095.00,1,0,1.00
06/28/2005,05:04,1095.00,1095.00,1095.00,1095.00,1,0,1.00
06/28/2005,05:05,1095.00,1095.00,1095.00,1095.00,1,0,1.00
06/28/2005,05:06,1095.00,1095.00,1094.75,1094.75,62,3,65.00
06/28/2005,05:07,1094.75,1094.75,1094.75,1094.75,0,55,55.00
06/28/2005,05:08,1094.75,1094.75,1094.75,1094.75,0,20,20.00
06/28/2005,05:09,1094.75,1094.75,1094.75,1094.75,0,1,1.00
06/28/2005,05:10,1094.75,1094.75,1094.75,1094.75,0,1,1.00
06/28/2005,05:12,1094.75,1095.00,1094.75,1095.00,1,1,2.00
06/28/2005,05:13,1095.00,1095.00,1094.75,1094.75,5,1,6.00
06/28/2005,05:14,1095.00,1095.00,1095.00,1095.00,1,0,1.00
06/28/2005,05:15,1094.75,1094.75,1094.75,1094.75,0,4,4.00
06/28/2005,05:16,1094.75,1094.75,1094.75,1094.75,0,2,2.00
06/28/2005,05:17,1094.75,1094.75,1094.75,1094.75,0,5,5.00
06/28/2005,05:18,1094.75,1094.75,1094.75,1094.75,0,11,11.00
06/28/2005,05:19,1094.75,1095.00,1094.75,1095.00,1,44,45.00
06/28/2005,05:20,1095.00,1095.00,1095.00,1095.00,20,0,20.00
06/28/2005,05:22,1095.00,1095.00,1094.75,1094.75,1,97,98.00
06/28/2005,05:23,1094.75,1094.75,1094.75,1094.75,0,2,2.00
06/28/2005,05:24,1094.75,1094.75,1094.75,1094.75,0,10,10.00
06/28/2005,05:25,1094.75,1094.75,1094.75,1094.75,0,136,136.00
06/28/2005,05:26,1094.75,1094.75,1094.50,1094.75,2,6,8.00
06/28/2005,05:27,1094.75,1094.75,1094.75,1094.75,89,0,89.00
06/28/2005,05:29,1094.75,1094.75,1094.75,1094.75,1,0,1.00
06/28/2005,05:30,1094.75,1094.75,1094.75,1094.75,5,0,5.00
06/28/2005,05:34,1094.75,1094.75,1094.75,1094.75,2,0,2.00
06/28/2005,05:35,1094.50,1094.50,1094.50,1094.50,0,25,25.00
06/28/2005,05:36,1094.75,1094.75,1094.50,1094.75,49,48,97.00
06/28/2005,05:37,1094.50,1094.75,1094.50,1094.50,6,157,163.00
06/28/2005,05:38,1094.75,1094.75,1094.75,1094.75,1,0,1.00
06/28/2005,05:39,1094.75,1094.75,1094.75,1094.75,1,0,1.00
06/28/2005,05:41,1094.75,1094.75,1094.75,1094.75,10,0,10.00
06/28/2005,05:42,1094.75,1095.00,1094.75,1094.75,100,1,101.00
06/28/2005,05:43,1094.75,1094.75,1094.75,1094.75,0,11,11.00
06/28/2005,05:44,1094.75,1094.75,1094.75,1094.75,0,25,25.00
06/28/2005,05:45,1095.00,1095.00,1095.00,1095.00,2,0,2.00
06/28/2005,05:46,1094.75,1094.75,1094.75,1094.75,0,2,2.00
06/28/2005,05:47,1095.00,1095.25,1094.75,1095.00,204,53,257.00
06/28/2005,05:48,1095.00,1095.00,1095.00,1095.00,0,7,7.00
06/28/2005,05:49,1095.00,1095.00,1095.00,1095.00,0,21,21.00
06/28/2005,05:50,1095.25,1095.25,1095.25,1095.25,2,0,2.00
06/28/2005,05:51,1095.25,1095.25,1095.00,1095.25,110,2,112.00
06/28/2005,05:52,1095.25,1095.25,1095.25,1095.25,53,0,53.00
06/28/2005,05:54,1095.25,1095.25,1095.25,1095.25,1,0,1.00
06/28/2005,05:55,1095.00,1095.00,1095.00,1095.00,0,10,10.00
06/28/2005,05:58,1095.00,1095.25,1095.00,1095.25,3,2,5.00
06/28/2005,06:00,1095.25,1095.25,1095.25,1095.25,1,0,1.00
06/28/2005,06:01,1095.00,1095.00,1095.00,1095.00,0,25,25.00
06/28/2005,06:03,1095.25,1095.25,1095.25,1095.25,65,0,65.00
06/28/2005,06:04,1095.00,1095.00,1095.00,1095.00,0,166,166.00
06/28/2005,06:05,1094.75,1094.75,1094.75,1094.75,0,1,1.00
06/28/2005,06:06,1095.00,1095.00,1094.75,1094.75,101,1,102.00
06/28/2005,06:07,1094.75,1094.75,1094.75,1094.75,0,124,124.00
06/28/2005,06:08,1094.75,1094.75,1094.75,1094.75,0,26,26.00
06/28/2005,06:09,1094.75,1094.75,1094.75,1094.75,0,1,1.00
06/28/2005,06:11,1094.75,1094.75,1094.75,1094.75,0,10,10.00
06/28/2005,06:12,1094.75,1094.75,1094.75,1094.75,0,1,1.00
06/28/2005,06:13,1095.00,1095.00,1095.00,1095.00,1,0,1.00
06/28/2005,06:14,1095.00,1095.00,1095.00,1095.00,1,0,1.00
06/28/2005,06:15,1094.75,1094.75,1094.75,1094.75,0,3,3.00
06/28/2005,06:16,1094.75,1094.75,1094.75,1094.75,0,17,17.00
06/28/2005,06:17,1094.75,1094.75,1094.75,1094.75,0,6,6.00
06/28/2005,06:18,1094.75,1095.00,1094.75,1095.00,3,5,8.00
06/28/2005,06:19,1094.75,1094.75,1094.75,1094.75,0,1,1.00
06/28/2005,06:20,1094.75,1095.00,1094.75,1094.75,2,3,5.00
06/28/2005,06:21,1094.75,1095.00,1094.75,1095.00,78,152,230.00
06/28/2005,06:22,1095.25,1095.25,1095.25,1095.25,4,0,4.00
06/28/2005,06:23,1095.00,1095.25,1095.00,1095.00,1,80,81.00
06/28/2005,06:24,1095.00,1095.25,1095.00,1095.00,1,63,64.00
06/28/2005,06:25,1095.00,1095.00,1095.00,1095.00,0,58,58.00
06/28/2005,06:26,1095.00,1095.25,1095.00,1095.00,1,4,5.00
06/28/2005,06:27,1095.00,1095.00,1095.00,1095.00,0,115,115.00
06/28/2005,06:28,1095.00,1095.00,1095.00,1095.00,0,7,7.00
06/28/2005,06:30,1095.00,1095.00,1095.00,1095.00,0,1,1.00
06/28/2005,06:31,1095.00,1095.25,1095.00,1095.00,5,5,10.00
06/28/2005,06:33,1095.25,1095.25,1095.25,1095.25,102,0,102.00
06/28/2005,06:34,1095.00,1095.00,1095.00,1095.00,0,11,11.00
06/28/2005,06:35,1095.00,1095.00,1095.00,1095.00,0,3,3.00
06/28/2005,06:36,1095.25,1095.25,1095.25,1095.25,11,0,11.00
06/28/2005,06:38,1095.25,1095.25,1095.25,1095.25,23,0,23.00
06/28/2005,06:39,1095.25,1095.25,1095.25,1095.25,3,0,3.00
06/28/2005,06:40,1095.25,1095.25,1095.25,1095.25,29,0,29.00
06/28/2005,06:41,1095.00,1095.25,1095.00,1095.25,2,2,4.00
06/28/2005,06:42,1095.00,1095.00,1095.00,1095.00,0,1,1.00
06/28/2005,06:43,1095.00,1095.00,1095.00,1095.00,0,101,101.00
06/28/2005,06:44,1095.00,1095.00,1095.00,1095.00,0,2,2.00
06/28/2005,06:45,1095.25,1095.25,1095.00,1095.00,4,5,9.00
06/28/2005,06:49,1095.00,1095.00,1095.00,1095.00,0,7,7.00
06/28/2005,06:50,1095.25,1095.25,1095.00,1095.00,90,10,100.00
06/28/2005,06:51,1095.00,1095.00,1095.00,1095.00,0,10,10.00
06/28/2005,06:52,1095.25,1095.25,1095.25,1095.25,3,0,3.00
06/28/2005,06:53,1095.25,1095.25,1095.00,1095.25,13,2,15.00
06/28/2005,06:54,1095.25,1095.25,1095.00,1095.25,155,12,167.00
06/28/2005,06:55,1095.25,1095.25,1095.00,1095.00,14,3,17.00
06/28/2005,06:56,1095.25,1095.50,1095.25,1095.25,144,6,150.00
06/28/2005,06:57,1095.50,1095.50,1095.50,1095.50,31,0,31.00
06/28/2005,06:58,1095.50,1095.50,1095.25,1095.25,14,51,65.00
06/28/2005,06:59,1095.25,1095.50,1095.25,1095.25,1,43,44.00
06/28/2005,07:00,1095.25,1095.25,1095.25,1095.25,0,164,164.00
06/28/2005,07:01,1095.25,1095.75,1095.25,1095.50,307,112,419.00
06/28/2005,07:02,1095.50,1095.50,1095.50,1095.50,30,0,30.00
06/28/2005,07:03,1095.50,1095.50,1095.50,1095.50,8,0,8.00
06/28/2005,07:04,1095.50,1095.50,1095.50,1095.50,87,0,87.00
06/28/2005,07:05,1095.25,1095.50,1095.25,1095.25,1,32,33.00
06/28/2005,07:06,1095.50,1095.50,1095.25,1095.50,58,14,72.00
06/28/2005,07:07,1095.50,1095.50,1095.25,1095.25,2,9,11.00
06/28/2005,07:08,1095.50,1095.50,1095.25,1095.25,2,5,7.00
06/28/2005,07:09,1095.25,1095.50,1095.25,1095.50,106,5,111.00
06/28/2005,07:10,1095.50,1095.50,1095.25,1095.25,49,6,55.00
06/28/2005,07:11,1095.25,1095.50,1095.25,1095.50,2,2,4.00
06/28/2005,07:12,1095.50,1095.50,1095.50,1095.50,101,0,101.00
06/28/2005,07:13,1095.25,1095.25,1095.25,1095.25,0,7,7.00
06/28/2005,07:14,1095.25,1095.50,1095.25,1095.50,80,3,83.00
06/28/2005,07:15,1095.50,1095.50,1095.25,1095.25,25,1,26.00
06/28/2005,07:16,1095.50,1095.50,1095.50,1095.50,240,0,240.00
06/28/2005,07:17,1095.50,1095.50,1095.50,1095.50,11,0,11.00
06/28/2005,07:18,1095.50,1095.75,1095.50,1095.50,5,139,144.00
06/28/2005,07:19,1095.50,1095.75,1095.50,1095.50,20,170,190.00
06/28/2005,07:20,1095.50,1095.50,1095.50,1095.50,0,25,25.00
06/28/2005,07:21,1095.50,1095.50,1095.50,1095.50,0,87,87.00
06/28/2005,07:22,1095.50,1095.75,1095.50,1095.75,199,12,211.00
06/28/2005,07:23,1095.75,1096.00,1095.75,1096.00,319,192,511.00
06/28/2005,07:24,1095.75,1096.00,1095.75,1095.75,25,45,70.00
06/28/2005,07:25,1096.00,1096.00,1096.00,1096.00,346,0,346.00
06/28/2005,07:26,1095.75,1095.75,1095.50,1095.50,0,399,399.00
06/28/2005,07:27,1095.75,1095.75,1095.50,1095.50,4,50,54.00
06/28/2005,07:28,1095.50,1095.50,1095.25,1095.25,0,555,555.00
06/28/2005,07:29,1095.25,1095.50,1095.25,1095.25,4,170,174.00
06/28/2005,07:30,1095.50,1095.50,1095.50,1095.50,381,0,381.00
06/28/2005,07:31,1095.75,1095.75,1095.50,1095.50,1,248,249.00
06/28/2005,07:32,1095.25,1095.25,1095.25,1095.25,0,31,31.00
06/28/2005,07:33,1095.25,1095.50,1095.25,1095.50,10,1,11.00
06/28/2005,07:34,1095.25,1095.50,1095.25,1095.50,36,32,68.00
06/28/2005,07:35,1095.50,1095.50,1095.50,1095.50,3,0,3.00
06/28/2005,07:36,1095.25,1095.50,1095.25,1095.50,206,31,237.00
06/28/2005,07:37,1095.50,1095.50,1095.25,1095.25,13,1,14.00
06/28/2005,07:38,1095.50,1095.50,1095.25,1095.50,115,36,151.00
06/28/2005,07:39,1095.25,1095.75,1095.25,1095.75,389,85,474.00
06/28/2005,07:40,1095.50,1095.50,1095.50,1095.50,0,42,42.00
06/28/2005,07:41,1095.50,1095.75,1095.50,1095.50,1,101,102.00
06/28/2005,07:42,1095.25,1095.75,1095.25,1095.75,84,30,114.00
06/28/2005,07:43,1095.75,1095.75,1095.50,1095.50,3,2,5.00
06/28/2005,07:44,1095.75,1095.75,1095.50,1095.75,3,33,36.00
06/28/2005,07:45,1095.75,1095.75,1095.75,1095.75,35,0,35.00
06/28/2005,07:46,1095.75,1095.75,1095.50,1095.75,21,31,52.00
06/28/2005,07:47,1095.75,1095.75,1095.50,1095.75,13,1,14.00
06/28/2005,07:48,1095.50,1095.75,1095.50,1095.50,1,82,83.00
06/28/2005,07:49,1095.75,1095.75,1095.50,1095.50,45,20,65.00
06/28/2005,07:50,1095.50,1095.75,1095.50,1095.75,1,40,41.00
06/28/2005,07:51,1095.50,1095.50,1095.50,1095.50,0,376,376.00
06/28/2005,07:52,1095.25,1095.25,1095.25,1095.25,0,29,29.00
06/28/2005,07:53,1095.50,1095.50,1095.50,1095.50,101,0,101.00
06/28/2005,07:54,1095.50,1095.50,1095.25,1095.50,81,32,113.00
06/28/2005,07:55,1095.50,1095.75,1095.50,1095.50,235,2,237.00
06/28/2005,07:56,1095.50,1095.50,1095.25,1095.25,0,64,64.00
06/28/2005,07:57,1095.50,1095.50,1095.25,1095.25,8,2,10.00
06/28/2005,07:58,1095.25,1095.50,1095.25,1095.25,1,437,438.00
06/28/2005,07:59,1095.25,1095.25,1095.25,1095.25,0,5,5.00
06/28/2005,08:00,1095.25,1095.50,1095.25,1095.50,2,34,36.00
06/28/2005,08:01,1095.50,1095.75,1095.50,1095.50,466,106,572.00
06/28/2005,08:02,1095.50,1095.50,1095.50,1095.50,0,164,164.00
06/28/2005,08:03,1095.50,1095.50,1095.25,1095.50,7,31,38.00
06/28/2005,08:04,1095.25,1095.50,1095.25,1095.25,43,180,223.00
06/28/2005,08:05,1095.25,1095.25,1095.25,1095.25,0,7,7.00
06/28/2005,08:06,1095.50,1095.75,1095.50,1095.50,266,131,397.00
06/28/2005,08:07,1095.50,1095.75,1095.50,1095.75,174,102,276.00
06/28/2005,08:08,1095.50,1095.75,1095.50,1095.75,428,11,439.00
06/28/2005,08:09,1095.75,1096.00,1095.75,1095.75,105,127,232.00
06/28/2005,08:10,1095.75,1095.75,1095.50,1095.50,204,561,765.00
06/28/2005,08:11,1095.75,1095.75,1095.75,1095.75,20,0,20.00
06/28/2005,08:12,1095.75,1095.75,1095.50,1095.75,403,21,424.00
06/28/2005,08:13,1095.75,1095.75,1095.75,1095.75,8,0,8.00
06/28/2005,08:14,1095.75,1095.75,1095.50,1095.50,47,200,247.00
06/28/2005,08:15,1095.50,1095.75,1095.50,1095.50,2,17,19.00
06/28/2005,08:16,1095.50,1095.50,1095.50,1095.50,0,7,7.00
06/28/2005,08:17,1095.75,1095.75,1095.50,1095.50,5,202,207.00
06/28/2005,08:18,1095.50,1095.75,1095.50,1095.50,50,380,430.00
06/28/2005,08:19,1095.50,1095.75,1095.50,1095.75,15,110,125.00
06/28/2005,08:20,1095.50,1095.75,1095.25,1095.25,3,175,178.00
06/28/2005,08:21,1095.50,1095.75,1095.25,1095.50,5,333,338.00
06/28/2005,08:22,1095.50,1095.75,1095.50,1095.75,893,97,990.00
06/28/2005,08:23,1095.50,1095.75,1095.50,1095.50,1,14,15.00
06/28/2005,08:24,1095.50,1095.75,1095.25,1095.25,43,564,607.00
06/28/2005,08:25,1095.50,1095.75,1095.25,1095.75,517,58,575.00
06/28/2005,08:26,1095.75,1095.75,1095.25,1095.25,49,162,211.00
06/28/2005,08:27,1095.25,1095.50,1095.00,1095.00,29,439,468.00
06/28/2005,08:28,1095.25,1095.25,1095.00,1095.00,24,252,276.00
06/28/2005,08:29,1095.25,1095.25,1094.75,1094.75,82,1054,1136.00
06/28/2005,08:30,1095.00,1095.00,1094.50,1094.75,1279,1633,2912.00
06/28/2005,08:31,1095.00,1095.00,1094.50,1094.50,3104,1939,5043.00
06/28/2005,08:32,1094.75,1095.25,1094.50,1095.25,3898,828,4726.00
06/28/2005,08:33,1095.00,1095.50,1095.00,1095.50,4742,1232,5974.00
06/28/2005,08:34,1095.25,1095.50,1095.00,1095.25,1376,2740,4116.00
06/28/2005,08:35,1095.00,1095.25,1095.00,1095.00,232,546,778.00
06/28/2005,08:36,1095.25,1095.25,1094.75,1095.00,1225,1506,2731.00
06/28/2005,08:37,1095.00,1095.25,1094.75,1095.00,1125,893,2018.00
06/28/2005,08:38,1095.00,1095.00,1094.50,1094.50,826,1160,1986.00
06/28/2005,08:39,1094.50,1095.00,1094.50,1095.00,594,489,1083.00
06/28/2005,08:40,1094.75,1095.00,1094.75,1095.00,802,276,1078.00
06/28/2005,08:41,1095.00,1095.25,1094.75,1095.00,1136,759,1895.00
06/28/2005,08:42,1095.00,1095.25,1095.00,1095.25,907,340,1247.00
06/28/2005,08:43,1095.25,1096.00,1095.00,1095.75,3622,725,4347.00
06/28/2005,08:44,1096.00,1096.50,1095.75,1096.25,4419,2816,7235.00
06/28/2005,08:45,1096.25,1096.50,1096.00,1096.25,1273,1877,3150.00
06/28/2005,08:46,1096.25,1096.75,1096.00,1096.50,1941,1583,3524.00
06/28/2005,08:47,1096.50,1097.25,1096.25,1096.75,3957,2958,6915.00
06/28/2005,08:48,1096.75,1097.25,1096.75,1097.00,960,1382,2342.00
06/28/2005,08:49,1097.00,1097.75,1096.75,1097.50,5884,2461,8345.00
06/28/2005,08:50,1097.50,1097.75,1097.25,1097.25,332,2302,2634.00
06/28/2005,08:51,1097.25,1097.75,1097.25,1097.50,2486,1835,4321.00
06/28/2005,08:52,1097.50,1098.00,1097.50,1097.50,2222,2347,4569.00
06/28/2005,08:53,1097.50,1097.75,1097.25,1097.75,598,1631,2229.00
06/28/2005,08:54,1097.75,1097.75,1097.25,1097.25,188,807,995.00
06/28/2005,08:55,1097.25,1097.50,1097.25,1097.25,263,405,668.00
06/28/2005,08:56,1097.25,1097.75,1097.25,1097.75,1652,282,1934.00
06/28/2005,08:57,1097.50,1097.75,1097.25,1097.75,1021,475,1496.00
06/28/2005,08:58,1097.50,1097.75,1097.25,1097.50,242,597,839.00
06/28/2005,08:59,1097.75,1097.75,1097.25,1097.50,818,551,1369.00
06/28/2005,09:00,1097.75,1098.00,1097.50,1097.75,714,683,1397.00
06/28/2005,09:01,1097.75,1098.50,1097.50,1098.25,6422,2595,9017.00
06/28/2005,09:02,1098.25,1098.75,1098.00,1098.50,3134,2709,5843.00
06/28/2005,09:03,1098.25,1098.50,1097.50,1098.50,4078,3397,7475.00
06/28/2005,09:04,1098.25,1098.75,1098.25,1098.25,1164,2200,3364.00
06/28/2005,09:05,1098.25,1098.75,1098.00,1098.50,2111,2730,4841.00
06/28/2005,09:06,1098.50,1098.75,1097.75,1098.00,1286,3665,4951.00
06/28/2005,09:07,1098.00,1098.25,1097.75,1097.75,771,1458,2229.00
06/28/2005,09:08,1097.75,1098.25,1097.75,1098.00,244,1026,1270.00
06/28/2005,09:09,1098.25,1098.50,1098.00,1098.25,983,766,1749.00
06/28/2005,09:10,1098.25,1098.50,1098.00,1098.25,523,150,673.00
06/28/2005,09:11,1098.25,1099.00,1098.25,1099.00,5501,807,6308.00
06/28/2005,09:12,1099.00,1099.25,1098.75,1098.75,2097,353,2450.00
06/28/2005,09:13,1099.00,1099.00,1098.50,1098.50,213,1943,2156.00
06/28/2005,09:14,1098.75,1098.75,1098.25,1098.50,217,3001,3218.00
06/28/2005,09:15,1098.25,1098.50,1098.00,1098.00,97,1750,1847.00
06/28/2005,09:16,1098.25,1099.00,1098.00,1098.75,3057,267,3324.00
06/28/2005,09:17,1099.00,1099.00,1098.00,1098.00,312,2784,3096.00
06/28/2005,09:18,1098.25,1098.50,1098.00,1098.25,1433,683,2116.00
06/28/2005,09:19,1098.50,1098.75,1098.00,1098.50,1531,881,2412.00
06/28/2005,09:20,1098.75,1099.00,1098.50,1098.75,619,523,1142.00
06/28/2005,09:21,1098.75,1099.00,1098.50,1098.50,302,718,1020.00
06/28/2005,09:22,1098.50,1099.00,1098.25,1099.00,2435,836,3271.00
06/28/2005,09:23,1099.00,1099.50,1099.00,1099.00,2594,2395,4989.00
06/28/2005,09:24,1099.00,1099.50,1099.00,1099.00,1464,502,1966.00
06/28/2005,09:25,1099.00,1099.25,1099.00,1099.00,224,1206,1430.00
06/28/2005,09:26,1099.00,1099.00,1098.50,1098.75,291,1096,1387.00
06/28/2005,09:27,1098.75,1099.00,1098.50,1098.75,281,854,1135.00
06/28/2005,09:28,1098.50,1099.00,1098.50,1098.75,674,899,1573.00
06/28/2005,09:29,1098.75,1099.25,1098.50,1099.00,1006,518,1524.00
06/28/2005,09:30,1099.00,1099.25,1098.75,1098.75,430,579,1009.00
06/28/2005,09:31,1099.00,1099.25,1098.75,1099.00,1127,824,1951.00
06/28/2005,09:32,1099.25,1099.50,1099.00,1099.25,755,512,1267.00
06/28/2005,09:33,1099.25,1099.25,1099.00,1099.25,241,537,778.00
06/28/2005,09:34,1099.25,1099.50,1098.75,1099.25,1515,1190,2705.00
06/28/2005,09:35,1099.25,1099.50,1099.00,1099.25,925,2500,3425.00
06/28/2005,09:36,1099.25,1099.25,1098.75,1098.75,1274,1275,2549.00
06/28/2005,09:37,1098.75,1099.00,1098.50,1099.00,491,1283,1774.00
06/28/2005,09:38,1098.75,1099.00,1098.50,1098.50,130,704,834.00
06/28/2005,09:39,1098.50,1098.75,1098.25,1098.75,286,953,1239.00
06/28/2005,09:40,1098.50,1099.00,1098.50,1098.75,954,59,1013.00
06/28/2005,09:41,1098.75,1099.50,1098.75,1099.00,1890,1387,3277.00
06/28/2005,09:42,1098.75,1099.00,1098.50,1098.75,344,642,986.00
06/28/2005,09:43,1098.75,1099.00,1098.75,1099.00,997,29,1026.00
06/28/2005,09:44,1099.00,1099.25,1098.75,1098.75,340,259,599.00
06/28/2005,09:45,1099.00,1099.00,1098.75,1099.00,61,63,124.00
06/28/2005,09:46,1099.00,1099.00,1098.75,1099.00,262,211,473.00
06/28/2005,09:47,1099.00,1099.00,1098.75,1099.00,144,1000,1144.00
06/28/2005,09:48,1098.75,1099.00,1098.75,1098.75,56,63,119.00
06/28/2005,09:49,1098.75,1099.00,1098.50,1098.50,36,1280,1316.00
06/28/2005,09:50,1098.75,1099.00,1098.50,1098.75,930,611,1541.00
06/28/2005,09:51,1098.75,1098.75,1098.50,1098.75,40,574,614.00
06/28/2005,09:52,1098.50,1098.75,1098.25,1098.50,775,293,1068.00
06/28/2005,09:53,1098.50,1098.50,1098.25,1098.50,154,117,271.00
06/28/2005,09:54,1098.50,1098.75,1098.25,1098.50,661,288,949.00
06/28/2005,09:55,1098.50,1098.75,1098.00,1098.00,422,2641,3063.00
06/28/2005,09:56,1098.00,1098.25,1097.50,1097.75,162,2227,2389.00
06/28/2005,09:57,1097.50,1098.00,1097.50,1097.75,479,1726,2205.00
06/28/2005,09:58,1097.75,1098.00,1097.50,1097.75,881,262,1143.00
06/28/2005,09:59,1097.75,1098.25,1097.75,1098.25,1182,56,1238.00
06/28/2005,10:00,1098.25,1098.25,1097.75,1098.00,142,869,1011.00
06/28/2005,10:01,1098.00,1098.25,1097.75,1098.00,1201,1046,2247.00
06/28/2005,10:02,1098.00,1098.25,1098.00,1098.25,90,462,552.00
06/28/2005,10:03,1098.00,1098.25,1097.75,1098.00,336,886,1222.00
06/28/2005,10:04,1098.00,1098.00,1097.75,1097.75,419,20,439.00
06/28/2005,10:05,1097.75,1098.00,1097.75,1098.00,105,3,108.00
06/28/2005,10:06,1098.00,1098.25,1097.75,1098.00,413,151,564.00
06/28/2005,10:07,1098.00,1098.00,1097.50,1097.75,427,1161,1588.00
06/28/2005,10:08,1097.75,1098.00,1097.75,1097.75,187,26,213.00
06/28/2005,10:09,1097.75,1098.00,1097.75,1097.75,456,342,798.00
06/28/2005,10:10,1097.75,1098.50,1097.75,1098.50,1386,62,1448.00
06/28/2005,10:11,1098.50,1098.75,1098.00,1098.00,667,834,1501.00
06/28/2005,10:12,1098.00,1098.25,1097.75,1097.75,122,707,829.00
06/28/2005,10:13,1098.00,1098.00,1097.75,1097.75,333,44,377.00
06/28/2005,10:14,1097.75,1098.25,1097.75,1097.75,284,83,367.00
06/28/2005,10:15,1098.00,1098.00,1097.75,1098.00,106,34,140.00
06/28/2005,10:16,1097.75,1098.00,1097.75,1097.75,35,152,187.00
06/28/2005,10:17,1097.75,1098.25,1097.75,1098.00,376,55,431.00
06/28/2005,10:18,1098.00,1098.25,1097.75,1098.00,154,333,487.00
06/28/2005,10:19,1098.00,1098.00,1097.75,1098.00,284,2,286.00
06/28/2005,10:20,1097.75,1098.00,1097.75,1098.00,309,111,420.00
06/28/2005,10:21,1098.25,1098.75,1098.00,1098.75,1756,85,1841.00
06/28/2005,10:22,1098.50,1098.75,1098.50,1098.50,64,228,292.00
06/28/2005,10:23,1098.50,1098.75,1098.50,1098.50,51,147,198.00
06/28/2005,10:24,1098.50,1098.75,1098.50,1098.50,453,31,484.00
06/28/2005,10:25,1098.50,1099.25,1098.50,1099.25,1685,282,1967.00
06/28/2005,10:26,1099.25,1099.50,1099.00,1099.25,2831,1018,3849.00
06/28/2005,10:27,1099.25,1099.25,1099.00,1099.00,909,731,1640.00
06/28/2005,10:28,1099.00,1099.50,1099.00,1099.25,785,762,1547.00
06/28/2005,10:29,1099.25,1099.50,1099.00,1099.50,473,576,1049.00
06/28/2005,10:30,1099.50,1099.50,1098.50,1098.75,135,2068,2203.00
06/28/2005,10:31,1098.75,1099.50,1098.50,1099.00,2209,499,2708.00
06/28/2005,10:32,1099.25,1100.00,1099.00,1099.75,4266,1213,5479.00
06/28/2005,10:33,1099.50,1100.25,1099.50,1100.25,3422,1520,4942.00
06/28/2005,10:34,1100.00,1100.25,1099.75,1100.00,1313,1179,2492.00
06/28/2005,10:35,1099.75,1100.00,1099.75,1099.75,148,135,283.00
06/28/2005,10:36,1099.75,1100.25,1099.75,1099.75,1681,411,2092.00
06/28/2005,10:37,1100.00,1100.50,1100.00,1100.25,1775,838,2613.00
06/28/2005,10:38,1100.25,1100.25,1099.75,1100.00,620,1469,2089.00
06/28/2005,10:39,1100.00,1100.00,1099.50,1099.75,415,910,1325.00
06/28/2005,10:40,1100.00,1100.00,1099.75,1100.00,180,98,278.00
06/28/2005,10:41,1100.00,1100.25,1099.75,1100.25,2109,795,2904.00
06/28/2005,10:42,1100.25,1100.25,1099.50,1099.50,256,1222,1478.00
06/28/2005,10:43,1099.75,1100.00,1099.50,1099.75,1387,596,1983.00
06/28/2005,10:44,1099.75,1099.75,1099.50,1099.75,102,15,117.00
06/28/2005,10:45,1099.75,1099.75,1099.50,1099.75,103,32,135.00
06/28/2005,10:46,1099.50,1099.75,1099.50,1099.75,510,78,588.00
06/28/2005,10:47,1099.75,1099.75,1099.00,1099.00,698,3200,3898.00
06/28/2005,10:48,1099.00,1099.50,1099.00,1099.50,899,37,936.00
06/28/2005,10:49,1099.25,1099.50,1099.25,1099.50,78,38,116.00
06/28/2005,10:50,1099.25,1099.50,1099.00,1099.25,368,594,962.00
06/28/2005,10:51,1099.50,1099.75,1099.25,1099.50,637,614,1251.00
06/28/2005,10:52,1099.50,1099.50,1099.25,1099.50,9,243,252.00
06/28/2005,10:53,1099.25,1099.75,1099.25,1099.50,329,65,394.00
06/28/2005,10:54,1099.50,1099.50,1099.25,1099.50,74,99,173.00
06/28/2005,10:55,1099.25,1099.50,1099.25,1099.50,145,138,283.00
06/28/2005,10:56,1099.50,1099.50,1099.25,1099.50,299,12,311.00
06/28/2005,10:57,1099.50,1099.75,1099.25,1099.50,294,20,314.00
06/28/2005,10:58,1099.50,1099.75,1099.50,1099.50,5,159,164.00
06/28/2005,10:59,1099.50,1099.75,1099.50,1099.50,51,383,434.00
06/28/2005,11:00,1099.50,1099.75,1099.50,1099.50,108,156,264.00
06/28/2005,11:01,1099.75,1099.75,1099.25,1099.25,465,471,936.00
06/28/2005,11:02,1099.25,1099.50,1099.25,1099.50,204,35,239.00
06/28/2005,11:03,1099.25,1100.00,1099.25,1100.00,993,22,1015.00
06/28/2005,11:04,1100.00,1100.00,1099.25,1099.25,439,1277,1716.00
06/28/2005,11:05,1099.50,1099.50,1099.25,1099.50,428,32,460.00
06/28/2005,11:06,1099.25,1099.50,1099.25,1099.50,527,12,539.00
06/28/2005,11:07,1099.75,1099.75,1099.50,1099.75,7,83,90.00
06/28/2005,11:08,1099.75,1099.75,1099.50,1099.75,37,34,71.00
06/28/2005,11:09,1099.75,1099.75,1099.50,1099.75,37,5,42.00
06/28/2005,11:10,1099.50,1099.75,1099.50,1099.50,50,95,145.00
06/28/2005,11:11,1099.75,1099.75,1099.50,1099.50,108,18,126.00
06/28/2005,11:12,1099.75,1100.25,1099.75,1100.00,1897,667,2564.00
06/28/2005,11:13,1099.75,1100.00,1099.75,1099.75,728,139,867.00
06/28/2005,11:14,1100.00,1100.00,1099.75,1100.00,77,37,114.00
06/28/2005,11:15,1100.00,1100.00,1099.75,1100.00,575,15,590.00
06/28/2005,11:16,1100.00,1100.50,1100.00,1100.25,2029,927,2956.00
06/28/2005,11:17,1100.50,1100.50,1100.25,1100.25,143,747,890.00
06/28/2005,11:18,1100.25,1100.25,1099.50,1099.50,54,2414,2468.00
06/28/2005,11:19,1099.50,1099.75,1099.25,1099.25,132,2588,2720.00
06/28/2005,11:20,1099.50,1099.50,1099.00,1099.25,121,447,568.00
06/28/2005,11:21,1099.50,1099.75,1099.25,1099.50,804,128,932.00
06/28/2005,11:22,1099.75,1099.75,1099.25,1099.50,776,657,1433.00
06/28/2005,11:23,1099.25,1099.50,1099.25,1099.25,86,48,134.00
06/28/2005,11:24,1099.25,1099.75,1099.25,1099.75,1310,6,1316.00
06/28/2005,11:25,1099.50,1099.50,1099.25,1099.50,219,330,549.00
06/28/2005,11:26,1099.50,1099.75,1099.50,1099.75,26,14,40.00
06/28/2005,11:27,1099.50,1099.75,1099.50,1099.50,17,477,494.00
06/28/2005,11:28,1099.75,1099.75,1099.25,1099.50,7,101,108.00
06/28/2005,11:29,1099.25,1099.50,1099.25,1099.25,28,80,108.00
06/28/2005,11:30,1099.25,1099.50,1099.25,1099.50,22,16,38.00
06/28/2005,11:31,1099.50,1099.50,1099.25,1099.25,257,11,268.00
06/28/2005,11:32,1099.50,1099.75,1099.25,1099.50,414,646,1060.00
06/28/2005,11:33,1099.50,1099.75,1099.25,1099.50,157,414,571.00
06/28/2005,11:34,1099.50,1099.50,1099.00,1099.00,979,1039,2018.00
06/28/2005,11:35,1099.25,1099.25,1099.00,1099.25,344,319,663.00
06/28/2005,11:36,1099.00,1099.25,1098.75,1099.00,1038,1959,2997.00
06/28/2005,11:37,1099.00,1099.00,1098.75,1099.00,247,41,288.00
06/28/2005,11:38,1099.00,1099.00,1098.75,1099.00,360,104,464.00
06/28/2005,11:39,1098.75,1099.00,1098.75,1099.00,41,896,937.00
06/28/2005,11:40,1099.00,1099.00,1098.75,1099.00,641,42,683.00
06/28/2005,11:41,1099.00,1099.00,1098.50,1098.75,64,1918,1982.00
06/28/2005,11:42,1098.75,1099.00,1098.50,1098.75,365,131,496.00
06/28/2005,11:43,1099.00,1099.00,1098.75,1099.00,2811,8,2819.00
06/28/2005,11:44,1099.00,1099.00,1098.75,1099.00,40,7,47.00
06/28/2005,11:45,1099.00,1099.00,1098.75,1098.75,78,3,81.00
06/28/2005,11:46,1099.00,1099.50,1098.75,1099.50,3391,62,3453.00
06/28/2005,11:47,1099.50,1099.50,1099.25,1099.50,1236,19,1255.00
06/28/2005,11:48,1099.50,1099.75,1099.50,1099.75,128,108,236.00
06/28/2005,11:49,1099.75,1099.75,1099.50,1099.75,43,5,48.00
06/28/2005,11:50,1099.75,1099.75,1099.50,1099.75,10,44,54.00
06/28/2005,11:51,1099.75,1099.75,1099.50,1099.50,16,1081,1097.00
06/28/2005,11:52,1099.25,1099.50,1099.00,1099.00,396,1054,1450.00
06/28/2005,11:53,1099.25,1099.50,1099.00,1099.25,307,88,395.00
06/28/2005,11:54,1099.25,1099.50,1099.00,1099.25,234,17,251.00
06/28/2005,11:55,1099.50,1099.50,1099.25,1099.50,235,11,246.00
06/28/2005,11:56,1099.25,1099.50,1099.25,1099.25,4,563,567.00
06/28/2005,11:57,1099.25,1099.25,1099.25,1099.25,0,40,40.00
06/28/2005,11:58,1099.25,1099.25,1099.00,1099.00,286,312,598.00
06/28/2005,11:59,1099.00,1099.25,1099.00,1099.00,35,75,110.00
06/28/2005,12:00,1099.25,1099.25,1099.00,1099.25,49,55,104.00
06/28/2005,12:01,1099.00,1099.25,1099.00,1099.00,86,41,127.00
06/28/2005,12:02,1099.00,1099.25,1099.00,1099.25,552,241,793.00
06/28/2005,12:03,1099.25,1100.00,1099.25,1100.00,1817,22,1839.00
06/28/2005,12:04,1100.00,1100.25,1099.75,1100.00,715,382,1097.00
06/28/2005,12:05,1100.00,1100.25,1099.75,1100.00,253,1247,1500.00
06/28/2005,12:06,1100.00,1100.25,1099.75,1100.25,261,159,420.00
06/28/2005,12:07,1100.25,1100.50,1100.00,1100.00,2406,1059,3465.00
06/28/2005,12:08,1100.25,1100.25,1099.75,1100.00,83,624,707.00
06/28/2005,12:09,1099.75,1100.25,1099.75,1100.00,574,15,589.00
06/28/2005,12:10,1100.25,1100.50,1100.00,1100.25,904,76,980.00
06/28/2005,12:11,1100.50,1101.25,1100.25,1101.25,10290,3891,14181.00
06/28/2005,12:12,1101.25,1101.75,1101.00,1101.25,4450,1995,6445.00
06/28/2005,12:13,1101.50,1101.50,1101.25,1101.25,759,326,1085.00
06/28/2005,12:14,1101.25,1101.50,1101.00,1101.25,933,883,1816.00
06/28/2005,12:15,1101.50,1101.50,1101.25,1101.25,62,1389,1451.00
06/28/2005,12:16,1101.00,1101.25,1101.00,1101.00,42,958,1000.00
06/28/2005,12:17,1101.00,1101.75,1101.00,1101.75,2702,467,3169.00
06/28/2005,12:18,1101.50,1101.75,1101.25,1101.25,912,513,1425.00
06/28/2005,12:19,1101.25,1101.50,1101.00,1101.00,37,1018,1055.00
06/28/2005,12:20,1101.00,1101.25,1101.00,1101.00,893,873,1766.00
06/28/2005,12:21,1101.25,1101.25,1101.00,1101.25,40,628,668.00
06/28/2005,12:22,1101.00,1101.25,1101.00,1101.00,12,146,158.00
06/28/2005,12:23,1101.00,1101.75,1101.00,1101.50,2741,238,2979.00
06/28/2005,12:24,1101.50,1101.50,1101.25,1101.50,280,169,449.00
06/28/2005,12:25,1101.25,1102.00,1101.25,1101.75,2879,2218,5097.00
06/28/2005,12:26,1101.75,1102.00,1101.50,1101.75,821,691,1512.00
06/28/2005,12:27,1102.00,1102.00,1101.50,1101.50,329,2020,2349.00
06/28/2005,12:28,1101.50,1101.75,1101.50,1101.50,337,770,1107.00
06/28/2005,12:29,1101.50,1101.50,1101.25,1101.50,174,1281,1455.00
06/28/2005,12:30,1101.50,1101.50,1101.25,1101.50,81,73,154.00
06/28/2005,12:31,1101.25,1101.50,1101.25,1101.25,94,235,329.00
06/28/2005,12:32,1101.50,1101.50,1101.25,1101.50,66,192,258.00
06/28/2005,12:33,1101.50,1101.75,1101.25,1101.75,1265,82,1347.00
06/28/2005,12:34,1101.75,1101.75,1101.50,1101.50,60,189,249.00
06/28/2005,12:35,1101.50,1101.75,1101.00,1101.50,207,1816,2023.00
06/28/2005,12:36,1101.50,1101.50,1101.00,1101.00,37,423,460.00
06/28/2005,12:37,1101.00,1101.25,1100.75,1100.75,14,1181,1195.00
06/28/2005,12:38,1100.75,1101.00,1100.75,1100.75,33,67,100.00
06/28/2005,12:39,1101.00,1101.00,1100.50,1100.75,196,928,1124.00
06/28/2005,12:40,1100.75,1100.75,1100.50,1100.75,226,50,276.00
06/28/2005,12:41,1100.75,1101.00,1100.75,1100.75,516,65,581.00
06/28/2005,12:42,1100.75,1101.00,1100.50,1100.75,225,642,867.00
06/28/2005,12:43,1100.75,1101.00,1100.75,1100.75,5,323,328.00
06/28/2005,12:44,1100.75,1100.75,1100.50,1100.75,132,934,1066.00
06/28/2005,12:45,1100.50,1100.75,1100.50,1100.50,19,188,207.00
06/28/2005,12:46,1100.75,1100.75,1100.50,1100.75,9,37,46.00
06/28/2005,12:47,1100.50,1100.75,1100.50,1100.50,5,206,211.00
06/28/2005,12:48,1100.75,1100.75,1100.50,1100.75,360,652,1012.00
06/28/2005,12:49,1100.50,1101.00,1100.50,1100.75,629,198,827.00
06/28/2005,12:50,1100.50,1101.00,1100.50,1101.00,235,47,282.00
06/28/2005,12:51,1101.00,1101.00,1100.50,1100.75,700,374,1074.00
06/28/2005,12:52,1101.00,1101.50,1100.75,1101.00,2093,734,2827.00
06/28/2005,12:53,1101.00,1101.25,1101.00,1101.25,44,103,147.00
06/28/2005,12:54,1101.25,1101.25,1100.75,1101.00,88,510,598.00
06/28/2005,12:55,1100.75,1101.00,1100.50,1100.75,155,410,565.00
06/28/2005,12:56,1101.00,1101.00,1100.50,1100.50,41,179,220.00
06/28/2005,12:57,1100.75,1100.75,1100.25,1100.50,212,1102,1314.00
06/28/2005,12:58,1100.25,1100.50,1100.25,1100.50,839,1326,2165.00
06/28/2005,12:59,1100.25,1100.50,1100.25,1100.25,294,48,342.00
06/28/2005,13:00,1100.25,1100.75,1100.25,1100.75,610,35,645.00
06/28/2005,13:01,1100.75,1100.75,1100.50,1100.75,239,218,457.00
06/28/2005,13:02,1100.50,1100.75,1100.50,1100.50,32,33,65.00
06/28/2005,13:03,1100.50,1100.75,1100.00,1100.75,1323,1557,2880.00
06/28/2005,13:04,1100.75,1101.25,1100.75,1101.25,1494,280,1774.00
06/28/2005,13:05,1101.25,1101.25,1101.00,1101.00,45,44,89.00
06/28/2005,13:06,1101.00,1101.25,1100.50,1100.75,166,1022,1188.00
06/28/2005,13:07,1100.50,1100.50,1100.00,1100.25,167,2016,2183.00
06/28/2005,13:08,1100.25,1100.50,1100.00,1100.25,197,28,225.00
06/28/2005,13:09,1100.25,1100.50,1100.00,1100.25,166,364,530.00
06/28/2005,13:10,1100.50,1100.50,1100.25,1100.50,1220,53,1273.00
06/28/2005,13:11,1100.50,1100.50,1100.25,1100.25,22,581,603.00
06/28/2005,13:12,1100.50,1100.50,1100.25,1100.50,17,128,145.00
06/28/2005,13:13,1100.50,1100.50,1100.25,1100.25,27,282,309.00
06/28/2005,13:14,1100.25,1100.50,1100.25,1100.50,76,323,399.00
06/28/2005,13:15,1100.25,1100.75,1100.25,1100.50,806,587,1393.00
06/28/2005,13:16,1100.25,1100.75,1100.25,1100.75,245,40,285.00
06/28/2005,13:17,1100.75,1100.75,1100.25,1100.25,55,405,460.00
06/28/2005,13:18,1100.25,1100.50,1100.25,1100.50,7,106,113.00
06/28/2005,13:19,1100.50,1100.50,1100.25,1100.50,107,4,111.00
06/28/2005,13:20,1100.25,1100.50,1100.00,1100.25,39,551,590.00
06/28/2005,13:21,1100.25,1100.50,1100.00,1100.25,428,115,543.00
06/28/2005,13:22,1100.25,1100.50,1100.00,1100.00,143,660,803.00
06/28/2005,13:23,1100.00,1100.50,1099.75,1100.25,428,189,617.00
06/28/2005,13:24,1100.25,1100.50,1100.25,1100.25,57,125,182.00
06/28/2005,13:25,1100.50,1100.50,1100.00,1100.00,6,531,537.00
06/28/2005,13:26,1100.00,1100.50,1100.00,1100.25,324,16,340.00
06/28/2005,13:27,1100.50,1100.75,1100.00,1100.25,1342,988,2330.00
06/28/2005,13:28,1100.25,1100.25,1100.00,1100.25,610,70,680.00
06/28/2005,13:29,1100.50,1100.50,1100.25,1100.50,36,12,48.00
06/28/2005,13:30,1100.50,1100.50,1100.25,1100.50,254,29,283.00
06/28/2005,13:31,1100.50,1101.00,1100.25,1100.75,1811,301,2112.00
06/28/2005,13:32,1100.75,1101.00,1100.50,1100.50,537,873,1410.00
06/28/2005,13:33,1100.50,1100.75,1100.50,1100.50,14,386,400.00
06/28/2005,13:34,1100.50,1100.75,1100.50,1100.50,135,36,171.00
06/28/2005,13:35,1100.50,1100.75,1100.50,1100.50,9,362,371.00
06/28/2005,13:36,1100.50,1101.00,1100.50,1100.75,1394,234,1628.00
06/28/2005,13:37,1100.75,1101.25,1100.75,1101.25,776,253,1029.00
06/28/2005,13:38,1101.00,1101.25,1100.75,1101.00,39,399,438.00
06/28/2005,13:39,1101.00,1101.00,1100.75,1100.75,440,12,452.00
06/28/2005,13:40,1100.75,1101.25,1100.75,1101.25,991,12,1003.00
06/28/2005,13:41,1101.00,1101.75,1101.00,1101.75,2695,102,2797.00
06/28/2005,13:42,1101.75,1102.00,1101.25,1101.75,3414,1425,4839.00
06/28/2005,13:43,1101.75,1102.00,1101.50,1101.50,184,509,693.00
06/28/2005,13:44,1101.50,1102.75,1101.50,1102.75,5900,1635,7535.00
06/28/2005,13:45,1102.50,1103.00,1102.25,1103.00,4100,1925,6025.00
06/28/2005,13:46,1102.75,1103.00,1102.25,1102.25,1138,4043,5181.00
06/28/2005,13:47,1102.50,1102.75,1102.25,1102.50,1777,503,2280.00
06/28/2005,13:48,1102.50,1102.75,1102.25,1102.50,770,1983,2753.00
06/28/2005,13:49,1102.50,1102.50,1102.00,1102.25,1244,1341,2585.00
06/28/2005,13:50,1102.00,1102.25,1102.00,1102.25,882,45,927.00
06/28/2005,13:51,1102.25,1102.25,1101.75,1102.25,630,1126,1756.00
06/28/2005,13:52,1102.00,1102.25,1102.00,1102.00,47,583,630.00
06/28/2005,13:53,1102.00,1102.25,1102.00,1102.00,31,506,537.00
06/28/2005,13:54,1102.00,1102.00,1101.75,1102.00,245,103,348.00
06/28/2005,13:55,1102.00,1102.50,1101.75,1102.25,1865,1618,3483.00
06/28/2005,13:56,1102.50,1102.50,1102.00,1102.25,1110,202,1312.00
06/28/2005,13:57,1102.25,1102.25,1102.00,1102.00,239,63,302.00
06/28/2005,13:58,1102.00,1102.25,1101.75,1102.00,156,438,594.00
06/28/2005,13:59,1101.75,1102.00,1101.75,1101.75,17,1155,1172.00
06/28/2005,14:00,1101.75,1102.00,1101.75,1102.00,20,15,35.00
06/28/2005,14:01,1102.00,1102.00,1101.50,1101.75,45,1043,1088.00
06/28/2005,14:02,1101.75,1101.75,1101.50,1101.50,25,55,80.00
06/28/2005,14:03,1101.75,1101.75,1101.50,1101.50,11,519,530.00
06/28/2005,14:04,1101.50,1101.75,1101.50,1101.50,15,329,344.00
06/28/2005,14:05,1101.50,1102.00,1101.50,1101.75,1154,190,1344.00
06/28/2005,14:06,1101.50,1102.00,1101.50,1101.75,275,331,606.00
06/28/2005,14:07,1102.00,1102.25,1101.50,1102.25,1095,323,1418.00
06/28/2005,14:08,1102.00,1102.50,1102.00,1102.00,997,901,1898.00
06/28/2005,14:09,1102.25,1102.25,1102.00,1102.25,423,38,461.00
06/28/2005,14:10,1102.25,1102.50,1102.00,1102.50,1166,94,1260.00
06/28/2005,14:11,1102.50,1102.50,1102.00,1102.00,91,462,553.00
06/28/2005,14:12,1102.00,1102.25,1101.75,1102.00,943,1368,2311.00
06/28/2005,14:13,1102.00,1102.75,1102.00,1102.75,3690,425,4115.00
06/28/2005,14:14,1102.50,1102.75,1102.25,1102.25,20,1111,1131.00
06/28/2005,14:15,1102.50,1102.50,1102.25,1102.25,16,33,49.00
06/28/2005,14:16,1102.50,1102.75,1102.50,1102.75,738,254,992.00
06/28/2005,14:17,1102.75,1102.75,1102.50,1102.75,106,118,224.00
06/28/2005,14:18,1102.50,1102.75,1102.50,1102.50,32,1375,1407.00
06/28/2005,14:19,1102.75,1102.75,1102.25,1102.50,353,866,1219.00
06/28/2005,14:20,1102.25,1102.50,1102.25,1102.25,5,54,59.00
06/28/2005,14:21,1102.25,1102.50,1102.00,1102.25,457,1058,1515.00
06/28/2005,14:22,1102.00,1102.25,1101.75,1101.75,1061,1435,2496.00
06/28/2005,14:23,1101.75,1102.00,1101.75,1102.00,27,652,679.00
06/28/2005,14:24,1102.00,1102.25,1101.75,1102.00,464,100,564.00
06/28/2005,14:25,1102.00,1102.25,1101.75,1102.00,451,1387,1838.00
06/28/2005,14:26,1102.00,1102.00,1101.75,1102.00,162,24,186.00
06/28/2005,14:27,1101.75,1102.00,1101.75,1102.00,24,27,51.00
06/28/2005,14:28,1102.00,1102.25,1101.75,1102.00,1677,395,2072.00
06/28/2005,14:29,1102.00,1102.25,1102.00,1102.25,27,508,535.00
06/28/2005,14:30,1102.00,1102.50,1102.00,1102.25,976,56,1032.00
06/28/2005,14:31,1102.50,1102.75,1102.25,1102.50,1734,152,1886.00
06/28/2005,14:32,1102.25,1102.75,1102.25,1102.50,2200,912,3112.00
06/28/2005,14:33,1102.50,1102.75,1102.50,1102.50,302,449,751.00
06/28/2005,14:34,1102.75,1103.25,1102.75,1103.25,2424,927,3351.00
06/28/2005,14:35,1103.25,1103.25,1102.50,1102.50,441,2762,3203.00
06/28/2005,14:36,1102.50,1103.00,1102.50,1102.75,1714,1363,3077.00
06/28/2005,14:37,1102.75,1102.75,1102.50,1102.50,860,12,872.00
06/28/2005,14:38,1102.75,1102.75,1102.50,1102.75,274,34,308.00
06/28/2005,14:39,1102.75,1103.00,1102.50,1102.75,545,468,1013.00
06/28/2005,14:40,1102.75,1103.00,1102.75,1102.75,27,615,642.00
06/28/2005,14:41,1103.00,1103.00,1102.50,1102.50,137,737,874.00
06/28/2005,14:42,1102.75,1102.75,1102.25,1102.25,2379,1024,3403.00
06/28/2005,14:43,1102.25,1102.50,1102.25,1102.25,243,2105,2348.00
06/28/2005,14:44,1102.25,1102.50,1102.00,1102.50,286,1547,1833.00
06/28/2005,14:45,1102.25,1102.50,1102.25,1102.50,172,184,356.00
06/28/2005,14:46,1102.25,1102.50,1102.25,1102.25,14,370,384.00
06/28/2005,14:47,1102.25,1103.00,1102.25,1103.00,3366,166,3532.00
06/28/2005,14:48,1103.00,1103.00,1102.50,1102.75,185,664,849.00
06/28/2005,14:49,1102.75,1102.75,1102.25,1102.75,129,1002,1131.00
06/28/2005,14:50,1102.75,1102.75,1102.25,1102.50,39,354,393.00
06/28/2005,14:51,1102.50,1102.50,1102.25,1102.50,361,1032,1393.00
06/28/2005,14:52,1102.50,1102.75,1102.25,1102.75,1358,382,1740.00
06/28/2005,14:53,1102.50,1102.75,1102.25,1102.75,96,860,956.00
06/28/2005,14:54,1102.75,1102.75,1102.50,1102.75,1678,38,1716.00
06/28/2005,14:55,1102.75,1103.00,1102.50,1102.75,1197,576,1773.00
06/28/2005,14:56,1102.75,1102.75,1102.50,1102.50,161,813,974.00
06/28/2005,14:57,1102.75,1102.75,1102.25,1102.50,101,641,742.00
06/28/2005,14:58,1102.50,1102.50,1102.25,1102.25,99,1295,1394.00
06/28/2005,14:59,1102.50,1102.50,1102.25,1102.50,2471,949,3420.00
06/28/2005,15:00,1102.25,1102.75,1102.25,1102.75,3828,1591,5419.00
06/28/2005,15:01,1102.75,1103.00,1102.50,1102.50,4600,3988,8588.00
06/28/2005,15:02,1102.75,1103.00,1102.50,1102.75,774,1381,2155.00
06/28/2005,15:03,1102.75,1103.00,1102.50,1102.50,61,1420,1481.00
06/28/2005,15:04,1102.75,1103.00,1102.50,1103.00,1980,210,2190.00
06/28/2005,15:05,1102.75,1103.00,1102.50,1102.75,354,792,1146.00
06/28/2005,15:06,1102.50,1102.75,1102.25,1102.75,1477,1708,3185.00
06/28/2005,15:07,1102.75,1102.75,1102.50,1102.50,2494,465,2959.00
06/28/2005,15:08,1102.75,1103.00,1102.50,1102.75,1718,944,2662.00
06/28/2005,15:09,1102.75,1103.25,1102.75,1103.00,1756,431,2187.00
06/28/2005,15:10,1103.00,1103.25,1102.75,1103.00,460,1569,2029.00
06/28/2005,15:11,1102.75,1103.00,1102.50,1102.75,162,1268,1430.00
06/28/2005,15:12,1102.75,1102.75,1102.50,1102.50,108,1474,1582.00
06/28/2005,15:13,1102.50,1103.00,1102.50,1103.00,3820,977,4797.00
06/28/2005,15:14,1102.75,1103.00,1102.75,1103.00,217,1357,1574.00
06/28/2005,15:15,1103.00,1103.00,1102.50,1103.00,2946,3752,6698.00
06/28/2005,15:16,1103.00,1103.00,1102.75,1102.75,122,7,129.00
06/28/2005,15:31,1102.75,1103.00,1102.00,1102.25,506,1399,1905.00
06/28/2005,15:32,1102.25,1102.75,1102.00,1102.50,284,215,499.00
06/28/2005,15:33,1102.50,1102.75,1102.50,1102.75,2,42,44.00
06/28/2005,15:34,1102.50,1102.75,1102.50,1102.50,4,307,311.00
06/28/2005,15:35,1102.50,1102.75,1102.50,1102.50,27,18,45.00
06/28/2005,15:36,1102.50,1102.75,1102.50,1102.50,3,21,24.00
06/28/2005,15:37,1102.50,1102.50,1102.25,1102.25,0,25,25.00
06/28/2005,15:38,1102.50,1102.50,1102.50,1102.50,253,0,253.00
06/28/2005,15:39,1102.50,1102.50,1102.25,1102.50,40,2,42.00
06/28/2005,15:40,1102.50,1102.50,1102.25,1102.25,12,2,14.00
06/28/2005,15:41,1102.25,1102.25,1102.25,1102.25,0,3,3.00
06/28/2005,15:42,1102.50,1102.50,1102.50,1102.50,1,0,1.00
06/28/2005,15:43,1102.50,1102.50,1102.50,1102.50,121,0,121.00
06/28/2005,15:45,1102.50,1102.50,1102.25,1102.25,2,3,5.00
06/28/2005,15:46,1102.50,1102.50,1102.50,1102.50,3,0,3.00
06/28/2005,15:47,1102.50,1102.50,1102.50,1102.50,2,0,2.00
06/28/2005,15:48,1102.25,1102.50,1102.25,1102.50,15,2,17.00
06/28/2005,15:49,1102.50,1102.50,1102.25,1102.50,13,2,15.00
06/28/2005,15:52,1102.50,1102.50,1102.50,1102.50,1,0,1.00
06/28/2005,15:53,1102.50,1102.50,1102.50,1102.50,11,0,11.00
06/28/2005,15:55,1102.50,1102.50,1102.25,1102.25,2,1,3.00
06/28/2005,15:56,1102.50,1102.50,1102.25,1102.50,158,5,163.00
06/28/2005,15:57,1102.50,1102.50,1102.50,1102.50,45,0,45.00
06/28/2005,16:00,1102.50,1102.50,1102.50,1102.50,1,0,1.00
06/28/2005,17:01,1102.50,1103.00,1102.50,1103.00,96,31,127.00
06/28/2005,17:02,1102.75,1103.00,1102.75,1103.00,1,1,2.00
06/28/2005,17:03,1102.75,1102.75,1102.75,1102.75,0,8,8.00
06/28/2005,17:05,1102.75,1102.75,1102.75,1102.75,0,5,5.00
06/28/2005,17:07,1103.00,1103.00,1103.00,1103.00,1,0,1.00
06/28/2005,17:08,1102.75,1102.75,1102.75,1102.75,0,5,5.00
06/28/2005,17:09,1102.75,1103.00,1102.75,1103.00,4,5,9.00
06/28/2005,17:10,1102.75,1102.75,1102.75,1102.75,0,4,4.00
06/28/2005,17:13,1102.50,1102.50,1102.50,1102.50,0,63,63.00
06/28/2005,17:14,1102.50,1102.50,1102.50,1102.50,0,57,57.00
06/28/2005,17:15,1102.50,1102.50,1102.50,1102.50,0,1,1.00
06/28/2005,17:16,1102.50,1102.50,1102.50,1102.50,0,1,1.00
06/28/2005,17:17,1102.50,1102.50,1102.50,1102.50,0,1,1.00
06/28/2005,17:18,1102.50,1102.50,1102.50,1102.50,0,5,5.00
06/28/2005,17:19,1102.50,1102.50,1102.50,1102.50,0,1,1.00
06/28/2005,17:21,1102.50,1102.50,1102.50,1102.50,0,2,2.00
06/28/2005,17:24,1102.50,1102.50,1102.50,1102.50,0,4,4.00
06/28/2005,17:25,1102.50,1102.50,1102.50,1102.50,0,6,6.00
06/28/2005,17:29,1102.50,1102.50,1102.50,1102.50,0,3,3.00
06/28/2005,17:31,1102.50,1102.50,1102.50,1102.50,0,1,1.00
06/28/2005,17:32,1102.50,1102.50,1102.50,1102.50,0,1,1.00
06/28/2005,17:33,1102.50,1102.50,1102.50,1102.50,0,3,3.00
06/28/2005,17:34,1102.50,1102.50,1102.25,1102.50,2,3,5.00
06/28/2005,17:35,1102.50,1102.50,1102.50,1102.50,2,0,2.00
06/28/2005,17:36,1102.50,1102.50,1102.50,1102.50,3,0,3.00
06/28/2005,17:40,1102.50,1102.50,1102.50,1102.50,3,0,3.00
06/28/2005,17:41,1102.50,1102.50,1102.50,1102.50,2,0,2.00
06/28/2005,17:48,1102.50,1102.50,1102.50,1102.50,2,0,2.00
06/28/2005,17:50,1102.50,1102.50,1102.50,1102.50,1,0,1.00
06/28/2005,17:53,1102.50,1102.50,1102.50,1102.50,2,0,2.00
06/28/2005,17:54,1102.50,1102.50,1102.25,1102.50,39,25,64.00
06/28/2005,17:55,1102.50,1102.50,1102.25,1102.50,66,24,90.00
06/28/2005,17:56,1102.50,1102.50,1102.50,1102.50,2,0,2.00
06/28/2005,17:57,1102.50,1102.50,1102.50,1102.50,10,0,10.00
06/28/2005,17:58,1102.50,1102.50,1102.50,1102.50,10,0,10.00
06/28/2005,18:00,1102.50,1102.50,1102.50,1102.50,5,0,5.00
06/28/2005,18:01,1102.75,1102.75,1102.75,1102.75,2,0,2.00
06/28/2005,18:08,1102.75,1102.75,1102.75,1102.75,1,0,1.00
06/28/2005,18:10,1102.50,1102.50,1102.50,1102.50,0,109,109.00
06/28/2005,18:11,1102.50,1102.50,1102.50,1102.50,0,7,7.00
06/28/2005,18:15,1102.50,1102.50,1102.50,1102.50,0,17,17.00
06/28/2005,18:18,1102.25,1102.25,1102.25,1102.25,0,2,2.00
06/28/2005,18:19,1102.50,1102.50,1102.50,1102.50,5,0,5.00
06/28/2005,18:28,1102.50,1102.50,1102.50,1102.50,10,0,10.00
06/28/2005,18:33,1102.50,1102.50,1102.50,1102.50,1,0,1.00
06/28/2005,18:36,1102.50,1102.50,1102.50,1102.50,1,0,1.00
06/28/2005,18:38,1102.50,1102.50,1102.50,1102.50,19,0,19.00
06/28/2005,18:39,1102.50,1102.50,1102.50,1102.50,3,0,3.00
06/28/2005,18:42,1102.50,1102.50,1102.50,1102.50,1,0,1.00
06/28/2005,18:45,1102.75,1102.75,1102.75,1102.75,1,0,1.00
06/28/2005,18:47,1102.50,1102.50,1102.50,1102.50,0,55,55.00
06/28/2005,18:48,1102.50,1102.50,1102.50,1102.50,0,11,11.00
06/28/2005,18:49,1102.50,1102.50,1102.50,1102.50,0,10,10.00
06/28/2005,18:50,1102.50,1102.50,1102.50,1102.50,0,12,12.00
06/28/2005,18:51,1102.50,1102.75,1102.50,1102.75,1,17,18.00
06/28/2005,18:52,1102.50,1102.50,1102.50,1102.50,0,1,1.00
06/28/2005,18:53,1102.50,1102.50,1102.50,1102.50,0,1,1.00
06/28/2005,18:55,1102.75,1102.75,1102.75,1102.75,1,0,1.00
06/28/2005,18:56,1102.50,1102.75,1102.50,1102.50,1,9,10.00
06/28/2005,18:57,1102.50,1102.50,1102.50,1102.50,0,2,2.00
06/28/2005,18:59,1102.50,1102.50,1102.50,1102.50,0,1,1.00
06/28/2005,19:02,1102.50,1102.50,1102.50,1102.50,0,1,1.00
06/28/2005,19:04,1102.50,1102.50,1102.50,1102.50,0,21,21.00
06/28/2005,19:06,1102.50,1102.50,1102.50,1102.50,0,20,20.00
06/28/2005,19:10,1102.50,1102.50,1102.50,1102.50,0,32,32.00
06/28/2005,19:11,1102.50,1102.50,1102.50,1102.50,0,40,40.00
06/28/2005,19:16,1102.25,1102.25,1102.25,1102.25,0,3,3.00
06/28/2005,19:17,1102.50,1102.50,1102.50,1102.50,1,0,1.00
06/28/2005,19:18,1102.50,1102.50,1102.50,1102.50,53,0,53.00
06/28/2005,19:19,1102.25,1102.50,1102.25,1102.50,29,3,32.00
06/28/2005,19:20,1102.50,1102.50,1102.50,1102.50,5,0,5.00
06/28/2005,19:23,1102.50,1102.50,1102.50,1102.50,9,0,9.00
06/28/2005,19:24,1102.50,1102.50,1102.50,1102.50,12,0,12.00
06/28/2005,19:30,1102.50,1102.50,1102.50,1102.50,1,0,1.00
06/28/2005,19:32,1102.50,1102.50,1102.50,1102.50,3,0,3.00
06/28/2005,19:37,1102.50,1102.50,1102.50,1102.50,5,0,5.00
06/28/2005,19:38,1102.50,1102.50,1102.50,1102.50,8,0,8.00
06/28/2005,19:39,1102.50,1102.50,1102.50,1102.50,25,0,25.00
06/28/2005,19:40,1102.25,1102.50,1102.25,1102.50,19,1,20.00
06/28/2005,19:43,1102.50,1102.50,1102.50,1102.50,2,0,2.00
06/28/2005,19:44,1102.75,1102.75,1102.50,1102.75,3,5,8.00
06/28/2005,19:46,1102.50,1102.50,1102.50,1102.50,0,1,1.00
06/28/2005,19:47,1102.50,1102.50,1102.50,1102.50,0,1,1.00
06/28/2005,19:48,1102.75,1102.75,1102.75,1102.75,1,0,1.00
06/28/2005,19:52,1102.75,1102.75,1102.75,1102.75,2,0,2.00
06/28/2005,19:58,1102.50,1102.50,1102.50,1102.50,0,2,2.00
06/28/2005,20:01,1102.75,1102.75,1102.75,1102.75,2,0,2.00
06/28/2005,20:04,1102.75,1102.75,1102.50,1102.50,5,2,7.00
06/28/2005,20:06,1102.75,1102.75,1102.75,1102.75,24,0,24.00
06/28/2005,20:08,1102.75,1102.75,1102.75,1102.75,71,0,71.00
06/28/2005,20:10,1102.50,1102.75,1102.50,1102.75,1,3,4.00
06/28/2005,20:12,1102.75,1102.75,1102.75,1102.75,2,0,2.00
06/28/2005,20:19,1102.50,1102.50,1102.50,1102.50,0,1,1.00
06/28/2005,20:22,1102.75,1102.75,1102.75,1102.75,1,0,1.00
06/28/2005,20:25,1102.50,1102.50,1102.50,1102.50,0,3,3.00
06/28/2005,20:28,1102.50,1102.75,1102.50,1102.75,1,1,2.00
06/28/2005,20:29,1102.75,1102.75,1102.75,1102.75,6,0,6.00
06/28/2005,20:30,1102.75,1102.75,1102.75,1102.75,25,0,25.00
06/28/2005,20:32,1102.75,1102.75,1102.75,1102.75,13,0,13.00
06/28/2005,20:35,1102.50,1102.50,1102.50,1102.50,0,1,1.00
06/28/2005,20:36,1102.75,1102.75,1102.75,1102.75,1,0,1.00
06/28/2005,20:47,1102.75,1102.75,1102.75,1102.75,3,0,3.00
06/28/2005,20:49,1102.75,1102.75,1102.75,1102.75,2,0,2.00
06/28/2005,20:52,1102.75,1102.75,1102.75,1102.75,4,0,4.00
06/28/2005,20:53,1102.50,1102.50,1102.50,1102.50,0,56,56.00
06/28/2005,20:54,1102.50,1102.50,1102.50,1102.50,0,6,6.00
06/28/2005,20:55,1102.75,1102.75,1102.50,1102.50,1,11,12.00
06/28/2005,20:56,1102.50,1102.50,1102.50,1102.50,0,2,2.00
06/28/2005,20:58,1102.50,1102.50,1102.25,1102.25,1,357,358.00
06/28/2005,20:59,1102.25,1102.25,1102.25,1102.25,0,3,3.00
06/28/2005,21:01,1102.25,1102.25,1102.25,1102.25,0,27,27.00
06/28/2005,21:02,1102.25,1102.25,1102.25,1102.25,0,82,82.00
06/28/2005,21:03,1102.50,1102.50,1102.25,1102.25,1,26,27.00
06/28/2005,21:06,1102.25,1102.25,1102.25,1102.25,0,2,2.00
06/28/2005,21:08,1102.25,1102.25,1102.25,1102.25,0,1,1.00
06/28/2005,21:09,1102.25,1102.25,1102.00,1102.25,1,2,3.00
06/28/2005,21:11,1102.00,1102.00,1102.00,1102.00,0,28,28.00
06/28/2005,21:12,1102.25,1102.25,1102.25,1102.25,2,0,2.00
06/28/2005,21:14,1102.25,1102.25,1102.00,1102.00,5,2,7.00
06/28/2005,21:15,1102.25,1102.25,1102.25,1102.25,2,0,2.00
06/28/2005,21:17,1102.25,1102.25,1102.25,1102.25,8,0,8.00
06/28/2005,21:18,1102.25,1102.25,1102.25,1102.25,47,0,47.00
06/28/2005,21:19,1102.25,1102.25,1102.25,1102.25,4,0,4.00
06/28/2005,21:21,1102.25,1102.25,1102.25,1102.25,16,0,16.00
06/28/2005,21:22,1102.25,1102.25,1102.25,1102.25,15,0,15.00
06/28/2005,21:24,1102.25,1102.25,1102.00,1102.00,1,2,3.00
06/28/2005,21:26,1102.25,1102.25,1102.25,1102.25,1,0,1.00
06/28/2005,21:27,1102.25,1102.25,1102.25,1102.25,6,0,6.00
06/28/2005,21:28,1102.25,1102.25,1102.25,1102.25,22,0,22.00
06/28/2005,21:29,1102.25,1102.25,1102.00,1102.00,1,4,5.00
06/28/2005,21:30,1102.25,1102.25,1102.25,1102.25,27,0,27.00
06/28/2005,21:31,1102.25,1102.25,1102.25,1102.25,10,0,10.00
06/28/2005,21:33,1102.25,1102.25,1102.25,1102.25,11,0,11.00
06/28/2005,21:42,1102.25,1102.25,1102.25,1102.25,4,0,4.00
06/28/2005,21:45,1102.25,1102.25,1102.25,1102.25,5,0,5.00
06/28/2005,21:46,1102.25,1102.25,1102.25,1102.25,5,0,5.00
06/28/2005,21:47,1102.25,1102.25,1102.25,1102.25,1,0,1.00
06/28/2005,21:48,1102.25,1102.25,1102.25,1102.25,3,0,3.00
06/28/2005,21:49,1102.25,1102.25,1102.25,1102.25,1,0,1.00
06/28/2005,21:51,1102.25,1102.25,1102.25,1102.25,10,0,10.00
06/28/2005,21:58,1102.25,1102.25,1102.25,1102.25,1,0,1.00
06/28/2005,22:00,1102.25,1102.25,1102.25,1102.25,20,0,20.00
06/28/2005,22:02,1102.25,1102.25,1102.25,1102.25,4,0,4.00
06/28/2005,22:11,1102.25,1102.25,1102.25,1102.25,3,0,3.00
06/28/2005,22:15,1102.50,1102.50,1102.50,1102.50,2,0,2.00
06/28/2005,22:20,1102.50,1102.50,1102.50,1102.50,5,0,5.00
06/28/2005,22:21,1102.25,1102.25,1102.25,1102.25,0,5,5.00
06/28/2005,22:22,1102.25,1102.25,1102.25,1102.25,0,5,5.00
06/28/2005,22:28,1102.25,1102.25,1102.25,1102.25,0,10,10.00
06/28/2005,22:29,1102.25,1102.25,1102.25,1102.25,0,5,5.00
06/28/2005,22:30,1102.25,1102.25,1102.25,1102.25,0,1,1.00
06/28/2005,22:31,1102.25,1102.25,1102.25,1102.25,0,5,5.00
06/28/2005,22:33,1102.25,1102.25,1102.25,1102.25,0,1,1.00
06/28/2005,22:35,1102.25,1102.25,1102.25,1102.25,0,10,10.00
06/28/2005,22:37,1102.50,1102.50,1102.50,1102.50,4,0,4.00
06/28/2005,22:38,1102.25,1102.50,1102.25,1102.50,4,5,9.00
06/28/2005,22:41,1102.50,1102.50,1102.50,1102.50,1,0,1.00
06/28/2005,22:43,1102.50,1102.50,1102.50,1102.50,6,0,6.00
06/28/2005,22:46,1102.25,1102.25,1102.25,1102.25,0,3,3.00
06/28/2005,22:51,1102.25,1102.25,1102.25,1102.25,0,1,1.00
06/28/2005,22:56,1102.25,1102.25,1102.25,1102.25,0,3,3.00
06/28/2005,22:57,1102.25,1102.25,1102.25,1102.25,0,9,9.00
06/28/2005,22:58,1102.25,1102.25,1102.25,1102.25,0,20,20.00
06/28/2005,23:01,1102.50,1102.50,1102.50,1102.50,25,0,25.00
06/28/2005,23:05,1102.50,1102.50,1102.50,1102.50,1,0,1.00
06/28/2005,23:09,1102.25,1102.25,1102.25,1102.25,0,1,1.00
06/28/2005,23:10,1102.50,1102.50,1102.50,1102.50,1,0,1.00
06/28/2005,23:14,1102.25,1102.25,1102.25,1102.25,0,4,4.00
06/28/2005,23:15,1102.25,1102.25,1102.25,1102.25,0,27,27.00
06/28/2005,23:16,1102.25,1102.25,1102.25,1102.25,0,32,32.00
06/28/2005,23:20,1102.25,1102.25,1102.25,1102.25,0,2,2.00
06/28/2005,23:27,1102.25,1102.25,1102.25,1102.25,0,2,2.00
06/28/2005,23:31,1102.25,1102.25,1102.25,1102.25,0,4,4.00
06/28/2005,23:34,1102.25,1102.25,1102.25,1102.25,0,5,5.00
06/28/2005,23:38,1102.25,1102.25,1102.25,1102.25,0,9,9.00
06/28/2005,23:40,1102.25,1102.25,1102.25,1102.25,0,6,6.00
06/28/2005,23:41,1102.25,1102.25,1102.25,1102.25,0,1,1.00
06/28/2005,23:42,1102.25,1102.25,1102.25,1102.25,0,1,1.00
06/28/2005,23:44,1102.25,1102.25,1102.25,1102.25,0,2,2.00
06/28/2005,23:45,1102.25,1102.25,1102.25,1102.25,0,7,7.00
06/28/2005,23:48,1102.25,1102.25,1102.25,1102.25,0,1,1.00
06/28/2005,23:49,1102.25,1102.25,1102.25,1102.25,0,3,3.00
06/28/2005,23:51,1102.25,1102.25,1102.25,1102.25,0,3,3.00
06/28/2005,23:52,1102.25,1102.25,1102.25,1102.25,0,3,3.00
06/29/2005,00:00,1102.25,1102.25,1102.25,1102.25,0,1,1.00
06/29/2005,00:03,1102.00,1102.00,1102.00,1102.00,0,5,5.00
06/29/2005,00:07,1102.25,1102.25,1102.25,1102.25,14,0,14.00
06/29/2005,00:11,1102.50,1102.50,1102.50,1102.50,2,0,2.00
06/29/2005,00:18,1102.25,1102.25,1102.25,1102.25,0,3,3.00
06/29/2005,00:20,1102.25,1102.25,1102.25,1102.25,0,2,2.00
06/29/2005,00:29,1102.25,1102.25,1102.25,1102.25,0,2,2.00
06/29/2005,00:30,1102.25,1102.25,1102.25,1102.25,0,4,4.00
06/29/2005,00:31,1102.25,1102.25,1102.25,1102.25,0,23,23.00
06/29/2005,00:32,1102.25,1102.25,1102.25,1102.25,0,15,15.00
06/29/2005,00:33,1102.25,1102.25,1102.00,1102.25,1,2,3.00
06/29/2005,00:42,1102.25,1102.25,1102.25,1102.25,2,0,2.00
06/29/2005,00:43,1102.25,1102.25,1102.25,1102.25,3,0,3.00
06/29/2005,00:46,1102.25,1102.50,1102.25,1102.50,31,0,31.00
06/29/2005,00:47,1102.50,1102.50,1102.25,1102.25,2,2,4.00
06/29/2005,00:49,1102.25,1102.25,1102.25,1102.25,0,2,2.00
06/29/2005,00:51,1102.25,1102.25,1102.25,1102.25,0,8,8.00
06/29/2005,00:53,1102.25,1102.25,1102.25,1102.25,0,10,10.00
06/29/2005,00:57,1102.00,1102.00,1102.00,1102.00,0,1,1.00
06/29/2005,01:01,1102.25,1102.25,1102.25,1102.25,20,0,20.00
06/29/2005,01:02,1102.25,1102.25,1102.25,1102.25,16,0,16.00
06/29/2005,01:03,1102.25,1102.25,1102.25,1102.25,9,0,9.00
06/29/2005,01:05,1102.00,1102.00,1102.00,1102.00,0,58,58.00
06/29/2005,01:07,1102.00,1102.00,1102.00,1102.00,0,2,2.00
06/29/2005,01:08,1102.00,1102.25,1102.00,1102.00,4,5,9.00
06/29/2005,01:11,1102.25,1102.25,1102.25,1102.25,1,0,1.00
06/29/2005,01:13,1102.00,1102.00,1102.00,1102.00,0,1,1.00
06/29/2005,01:14,1102.25,1102.25,1102.00,1102.00,25,2,27.00
06/29/2005,01:15,1102.00,1102.00,1102.00,1102.00,0,5,5.00
06/29/2005,01:18,1102.00,1102.00,1102.00,1102.00,0,16,16.00
06/29/2005,01:19,1102.25,1102.25,1102.00,1102.00,1,6,7.00
06/29/2005,01:21,1102.00,1102.00,1102.00,1102.00,0,1,1.00
06/29/2005,01:23,1102.25,1102.25,1102.00,1102.00,20,1,21.00
06/29/2005,01:25,1102.00,1102.00,1102.00,1102.00,0,505,505.00
06/29/2005,01:26,1102.00,1102.00,1102.00,1102.00,0,1,1.00
06/29/2005,01:27,1102.00,1102.00,1102.00,1102.00,0,1,1.00
06/29/2005,01:31,1102.25,1102.25,1102.25,1102.25,26,0,26.00
06/29/2005,01:34,1102.25,1102.25,1102.25,1102.25,4,0,4.00
06/29/2005,01:36,1102.25,1102.25,1102.25,1102.25,2,0,2.00
06/29/2005,01:38,1102.00,1102.00,1102.00,1102.00,0,1,1.00
06/29/2005,01:39,1102.25,1102.25,1102.25,1102.25,8,0,8.00
06/29/2005,01:42,1102.25,1102.25,1102.25,1102.25,1,0,1.00
06/29/2005,01:44,1102.00,1102.00,1102.00,1102.00,0,15,15.00
06/29/2005,01:45,1102.00,1102.00,1102.00,1102.00,0,2,2.00
06/29/2005,01:47,1102.00,1102.00,1102.00,1102.00,0,25,25.00
06/29/2005,01:50,1102.00,1102.00,1102.00,1102.00,0,1,1.00
06/29/2005,01:51,1102.00,1102.25,1102.00,1102.25,4,11,15.00
06/29/2005,01:52,1102.25,1102.25,1102.25,1102.25,2,0,2.00
06/29/2005,01:56,1102.00,1102.25,1102.00,1102.00,11,14,25.00
06/29/2005,01:57,1102.00,1102.00,1102.00,1102.00,0,56,56.00
06/29/2005,02:00,1102.25,1102.25,1102.25,1102.25,1,0,1.00
06/29/2005,02:01,1102.00,1102.00,1101.75,1101.75,41,227,268.00
06/29/2005,02:02,1101.75,1101.75,1101.75,1101.75,0,114,114.00
06/29/2005,02:03,1101.75,1101.75,1101.50,1101.75,107,251,358.00
06/29/2005,02:04,1101.75,1101.75,1101.50,1101.50,10,25,35.00
06/29/2005,02:05,1101.75,1101.75,1101.75,1101.75,11,0,11.00
06/29/2005,02:06,1101.75,1101.75,1101.50,1101.50,29,106,135.00
06/29/2005,02:07,1101.75,1101.75,1101.50,1101.50,1,128,129.00
06/29/2005,02:08,1101.25,1101.50,1101.25,1101.50,33,62,95.00
06/29/2005,02:10,1101.25,1101.25,1101.25,1101.25,0,1,1.00
06/29/2005,02:11,1101.50,1101.50,1101.50,1101.50,114,0,114.00
06/29/2005,02:12,1101.50,1101.50,1101.25,1101.50,45,53,98.00
06/29/2005,02:13,1101.50,1101.50,1101.50,1101.50,4,0,4.00
06/29/2005,02:14,1101.50,1101.50,1101.50,1101.50,28,0,28.00
06/29/2005,02:15,1101.50,1101.50,1101.50,1101.50,65,0,65.00
06/29/2005,02:16,1101.50,1101.75,1101.50,1101.50,111,8,119.00
06/29/2005,02:17,1101.50,1101.50,1101.50,1101.50,0,13,13.00
06/29/2005,02:18,1101.25,1101.25,1101.25,1101.25,0,163,163.00
06/29/2005,02:19,1101.25,1101.25,1101.00,1101.25,53,94,147.00
06/29/2005,02:20,1101.25,1101.25,1101.25,1101.25,8,0,8.00
06/29/2005,02:21,1101.50,1101.50,1101.50,1101.50,117,0,117.00
06/29/2005,02:22,1101.50,1101.50,1101.50,1101.50,16,0,16.00
06/29/2005,02:23,1101.50,1101.50,1101.50,1101.50,62,0,62.00
06/29/2005,02:24,1101.50,1101.50,1101.50,1101.50,3,0,3.00
06/29/2005,02:25,1101.50,1101.50,1101.50,1101.50,1,0,1.00
06/29/2005,02:26,1101.50,1101.75,1101.50,1101.50,22,2,24.00
06/29/2005,02:27,1101.50,1101.50,1101.25,1101.25,4,188,192.00
06/29/2005,02:28,1101.25,1101.25,1101.25,1101.25,0,7,7.00
06/29/2005,02:29,1101.25,1101.25,1101.25,1101.25,0,105,105.00
06/29/2005,02:30,1101.25,1101.25,1101.25,1101.25,0,1,1.00
06/29/2005,02:31,1101.25,1101.25,1101.25,1101.25,0,4,4.00
06/29/2005,02:32,1101.25,1101.50,1101.25,1101.50,64,11,75.00
06/29/2005,02:33,1101.50,1101.50,1101.50,1101.50,7,0,7.00
06/29/2005,02:35,1101.50,1101.50,1101.50,1101.50,3,0,3.00
06/29/2005,02:36,1101.75,1101.75,1101.75,1101.75,33,0,33.00
06/29/2005,02:37,1101.75,1101.75,1101.75,1101.75,57,0,57.00
06/29/2005,02:38,1101.75,1101.75,1101.75,1101.75,11,0,11.00
06/29/2005,02:39,1101.75,1101.75,1101.75,1101.75,67,0,67.00
06/29/2005,02:40,1101.75,1101.75,1101.75,1101.75,13,0,13.00
06/29/2005,02:41,1101.75,1101.75,1101.75,1101.75,28,0,28.00
06/29/2005,02:42,1101.75,1102.00,1101.75,1102.00,12,0,12.00
06/29/2005,02:43,1102.00,1102.00,1102.00,1102.00,88,0,88.00
06/29/2005,02:44,1101.75,1101.75,1101.75,1101.75,0,6,6.00
06/29/2005,02:46,1102.00,1102.00,1101.75,1101.75,20,1,21.00
06/29/2005,02:47,1102.00,1102.25,1102.00,1102.00,122,3,125.00
06/29/2005,02:48,1102.00,1102.25,1102.00,1102.25,5,20,25.00
06/29/2005,02:50,1102.25,1102.25,1102.00,1102.25,156,10,166.00
06/29/2005,02:51,1102.25,1102.25,1102.00,1102.25,12,1,13.00
06/29/2005,02:52,1102.25,1102.25,1102.25,1102.25,46,0,46.00
06/29/2005,02:53,1102.25,1102.25,1102.00,1102.25,90,55,145.00
06/29/2005,02:54,1102.25,1102.25,1102.00,1102.25,29,59,88.00
06/29/2005,02:55,1102.25,1102.25,1102.00,1102.00,38,67,105.00
06/29/2005,02:56,1102.25,1102.25,1102.25,1102.25,6,0,6.00
06/29/2005,02:58,1102.25,1102.25,1102.25,1102.25,11,0,11.00
06/29/2005,02:59,1102.25,1102.25,1102.25,1102.25,13,0,13.00
06/29/2005,03:00,1102.00,1102.00,1102.00,1102.00,0,75,75.00
06/29/2005,03:01,1101.75,1101.75,1101.75,1101.75,0,3,3.00
06/29/2005,03:02,1101.75,1101.75,1101.75,1101.75,0,40,40.00
06/29/2005,03:03,1101.50,1101.50,1101.50,1101.50,0,200,200.00
06/29/2005,03:04,1101.50,1101.50,1101.25,1101.50,42,14,56.00
06/29/2005,03:05,1101.50,1101.50,1101.50,1101.50,35,0,35.00
06/29/2005,03:06,1101.50,1101.50,1101.50,1101.50,1,0,1.00
06/29/2005,03:07,1101.50,1101.50,1101.50,1101.50,1,0,1.00
06/29/2005,03:08,1101.75,1101.75,1101.75,1101.75,2,0,2.00
06/29/2005,03:11,1101.75,1101.75,1101.75,1101.75,2,0,2.00
06/29/2005,03:12,1101.75,1101.75,1101.50,1101.50,1,20,21.00
06/29/2005,03:13,1101.75,1101.75,1101.75,1101.75,50,0,50.00
06/29/2005,03:14,1101.50,1101.75,1101.50,1101.75,1,1,2.00
06/29/2005,03:16,1101.75,1101.75,1101.75,1101.75,1,0,1.00
06/29/2005,03:18,1101.75,1101.75,1101.75,1101.75,1,0,1.00
06/29/2005,03:19,1101.75,1101.75,1101.75,1101.75,6,0,6.00
06/29/2005,03:23,1101.50,1101.50,1101.50,1101.50,0,68,68.00
06/29/2005,03:24,1101.50,1101.50,1101.50,1101.50,0,66,66.00
06/29/2005,03:25,1101.50,1101.50,1101.50,1101.50,0,11,11.00
06/29/2005,03:26,1101.50,1101.50,1101.50,1101.50,0,3,3.00
06/29/2005,03:28,1101.75,1101.75,1101.75,1101.75,112,0,112.00
06/29/2005,03:30,1101.50,1101.50,1101.50,1101.50,0,147,147.00
06/29/2005,03:31,1101.50,1101.50,1101.50,1101.50,0,2,2.00
06/29/2005,03:32,1101.50,1101.50,1101.50,1101.50,0,10,10.00
06/29/2005,03:33,1101.50,1101.50,1101.50,1101.50,0,103,103.00
06/29/2005,03:34,1101.50,1101.50,1101.50,1101.50,0,68,68.00
06/29/2005,03:35,1101.75,1101.75,1101.50,1101.50,1,2,3.00
06/29/2005,03:40,1101.50,1101.50,1101.50,1101.50,0,3,3.00
06/29/2005,03:41,1101.50,1101.50,1101.50,1101.50,0,109,109.00
06/29/2005,03:42,1101.50,1101.50,1101.50,1101.50,0,9,9.00
06/29/2005,03:43,1101.50,1101.50,1101.50,1101.50,0,7,7.00
06/29/2005,03:44,1101.50,1101.50,1101.50,1101.50,0,12,12.00
06/29/2005,03:45,1101.50,1101.50,1101.50,1101.50,0,21,21.00
06/29/2005,03:49,1101.50,1101.50,1101.50,1101.50,0,1,1.00
06/29/2005,03:50,1101.25,1101.50,1101.25,1101.50,4,96,100.00
06/29/2005,03:51,1101.50,1101.50,1101.50,1101.50,1,0,1.00
06/29/2005,03:52,1101.25,1101.25,1101.25,1101.25,0,3,3.00
06/29/2005,03:54,1101.25,1101.25,1101.25,1101.25,0,5,5.00
06/29/2005,03:55,1101.25,1101.25,1101.25,1101.25,0,2,2.00
06/29/2005,03:56,1101.50,1101.50,1101.50,1101.50,2,0,2.00
06/29/2005,03:57,1101.50,1101.50,1101.50,1101.50,68,0,68.00
06/29/2005,03:58,1101.50,1101.50,1101.50,1101.50,12,0,12.00
06/29/2005,03:59,1101.50,1101.50,1101.25,1101.25,3,1,4.00
06/29/2005,04:00,1101.25,1101.25,1101.25,1101.25,0,1,1.00
06/29/2005,04:01,1101.25,1101.25,1101.25,1101.25,0,157,157.00
06/29/2005,04:02,1101.25,1101.25,1101.00,1101.00,0,54,54.00
06/29/2005,04:03,1101.00,1101.00,1101.00,1101.00,0,10,10.00
06/29/2005,04:04,1101.00,1101.00,1101.00,1101.00,0,3,3.00
06/29/2005,04:05,1101.25,1101.25,1101.25,1101.25,3,0,3.00
06/29/2005,04:07,1101.25,1101.25,1101.00,1101.00,1,13,14.00
06/29/2005,04:08,1101.25,1101.25,1101.25,1101.25,1,0,1.00
06/29/2005,04:09,1101.00,1101.00,1100.75,1100.75,0,347,347.00
06/29/2005,04:10,1101.00,1101.00,1101.00,1101.00,212,0,212.00
06/29/2005,04:11,1101.00,1101.00,1101.00,1101.00,23,0,23.00
06/29/2005,04:12,1101.00,1101.00,1100.75,1100.75,5,450,455.00
06/29/2005,04:13,1100.75,1100.75,1100.50,1100.75,77,180,257.00
06/29/2005,04:14,1100.75,1100.75,1100.75,1100.75,6,0,6.00
06/29/2005,04:15,1100.75,1100.75,1100.75,1100.75,2,0,2.00
06/29/2005,04:16,1100.75,1100.75,1100.75,1100.75,1,0,1.00
06/29/2005,04:17,1100.75,1100.75,1100.50,1100.50,40,13,53.00
06/29/2005,04:18,1100.75,1100.75,1100.75,1100.75,10,0,10.00
06/29/2005,04:19,1100.75,1100.75,1100.75,1100.75,19,0,19.00
06/29/2005,04:20,1100.75,1100.75,1100.75,1100.75,32,0,32.00
06/29/2005,04:21,1100.75,1100.75,1100.75,1100.75,11,0,11.00
06/29/2005,04:22,1100.75,1100.75,1100.75,1100.75,14,0,14.00
06/29/2005,04:23,1100.75,1100.75,1100.25,1100.25,2,255,257.00
06/29/2005,04:24,1100.50,1100.50,1100.25,1100.25,6,6,12.00
06/29/2005,04:25,1100.50,1100.50,1100.25,1100.50,88,4,92.00
06/29/2005,04:26,1100.25,1100.25,1100.25,1100.25,0,1,1.00
06/29/2005,04:27,1100.50,1100.50,1100.50,1100.50,4,0,4.00
06/29/2005,04:28,1100.25,1100.25,1100.25,1100.25,0,3,3.00
06/29/2005,04:29,1100.25,1100.50,1100.25,1100.50,172,20,192.00
06/29/2005,04:30,1100.50,1100.50,1100.25,1100.50,9,2,11.00
06/29/2005,04:31,1100.50,1100.50,1100.50,1100.50,16,0,16.00
06/29/2005,04:32,1100.50,1100.50,1100.50,1100.50,12,0,12.00
06/29/2005,04:33,1100.50,1100.50,1100.25,1100.50,3,5,8.00
06/29/2005,04:34,1100.50,1100.50,1100.50,1100.50,7,0,7.00
06/29/2005,04:35,1100.50,1100.50,1100.50,1100.50,2,0,2.00
06/29/2005,04:36,1100.50,1100.50,1100.50,1100.50,2,0,2.00
06/29/2005,04:38,1100.50,1100.50,1100.50,1100.50,4,0,4.00
06/29/2005,04:40,1100.75,1100.75,1100.75,1100.75,106,0,106.00
06/29/2005,04:41,1100.75,1100.75,1100.50,1100.75,44,8,52.00
06/29/2005,04:42,1100.75,1100.75,1100.75,1100.75,1,0,1.00
06/29/2005,04:43,1100.75,1100.75,1100.75,1100.75,1,0,1.00
06/29/2005,04:44,1100.75,1100.75,1100.75,1100.75,1,0,1.00
06/29/2005,04:45,1100.75,1100.75,1100.75,1100.75,30,0,30.00
06/29/2005,04:48,1100.75,1100.75,1100.75,1100.75,16,0,16.00
06/29/2005,04:49,1100.75,1100.75,1100.75,1100.75,17,0,17.00
06/29/2005,04:50,1100.75,1101.00,1100.75,1100.75,63,7,70.00
06/29/2005,04:51,1100.75,1100.75,1100.75,1100.75,0,1,1.00
06/29/2005,04:52,1100.75,1101.00,1100.75,1101.00,100,1,101.00
06/29/2005,04:53,1101.00,1101.00,1101.00,1101.00,25,0,25.00
06/29/2005,04:54,1100.75,1100.75,1100.75,1100.75,0,52,52.00
06/29/2005,04:55,1100.75,1100.75,1100.50,1100.50,0,12,12.00
06/29/2005,04:58,1100.75,1100.75,1100.75,1100.75,14,0,14.00
06/29/2005,04:59,1100.75,1100.75,1100.75,1100.75,22,0,22.00
06/29/2005,05:00,1100.75,1100.75,1100.75,1100.75,52,0,52.00
06/29/2005,05:01,1100.75,1100.75,1100.75,1100.75,29,0,29.00
06/29/2005,05:02,1100.75,1100.75,1100.75,1100.75,6,0,6.00
06/29/2005,05:04,1100.75,1100.75,1100.50,1100.50,12,1,13.00
06/29/2005,05:05,1100.75,1100.75,1100.75,1100.75,58,0,58.00
06/29/2005,05:06,1100.75,1100.75,1100.75,1100.75,3,0,3.00
06/29/2005,05:07,1100.75,1100.75,1100.75,1100.75,7,0,7.00
06/29/2005,05:09,1100.75,1100.75,1100.75,1100.75,41,0,41.00
06/29/2005,05:10,1100.75,1100.75,1100.75,1100.75,25,0,25.00
06/29/2005,05:11,1100.75,1100.75,1100.75,1100.75,37,0,37.00
06/29/2005,05:12,1100.75,1101.00,1100.75,1100.75,7,3,10.00
06/29/2005,05:13,1100.75,1100.75,1100.75,1100.75,0,1,1.00
06/29/2005,05:14,1100.75,1101.00,1100.75,1100.75,10,28,38.00
06/29/2005,05:15,1100.75,1100.75,1100.75,1100.75,0,1,1.00
06/29/2005,05:16,1100.50,1100.50,1100.50,1100.50,0,1,1.00
06/29/2005,05:17,1100.75,1100.75,1100.75,1100.75,26,0,26.00
06/29/2005,05:18,1100.75,1100.75,1100.75,1100.75,12,0,12.00
06/29/2005,05:24,1101.00,1101.00,1101.00,1101.00,25,0,25.00
06/29/2005,05:25,1101.00,1101.00,1101.00,1101.00,4,0,4.00
06/29/2005,05:26,1101.00,1101.00,1100.75,1100.75,1,121,122.00
06/29/2005,05:27,1100.75,1100.75,1100.75,1100.75,0,1,1.00
06/29/2005,05:28,1100.75,1100.75,1100.75,1100.75,0,1,1.00
06/29/2005,05:29,1100.75,1100.75,1100.75,1100.75,0,32,32.00
06/29/2005,05:30,1100.75,1100.75,1100.75,1100.75,0,54,54.00
06/29/2005,05:31,1100.75,1100.75,1100.75,1100.75,0,37,37.00
06/29/2005,05:32,1100.75,1100.75,1100.50,1100.50,0,21,21.00
06/29/2005,05:33,1100.75,1100.75,1100.75,1100.75,4,0,4.00
06/29/2005,05:34,1100.75,1100.75,1100.75,1100.75,3,0,3.00
06/29/2005,05:35,1100.75,1100.75,1100.75,1100.75,21,0,21.00
06/29/2005,05:36,1100.75,1100.75,1100.75,1100.75,5,0,5.00
06/29/2005,05:38,1100.75,1100.75,1100.75,1100.75,3,0,3.00
06/29/2005,05:39,1100.75,1101.00,1100.75,1101.00,73,0,73.00
06/29/2005,05:40,1100.75,1100.75,1100.75,1100.75,0,2,2.00
06/29/2005,05:41,1100.75,1100.75,1100.75,1100.75,0,24,24.00
06/29/2005,05:42,1100.75,1101.00,1100.75,1101.00,2,7,9.00
06/29/2005,05:45,1100.75,1100.75,1100.75,1100.75,0,8,8.00
06/29/2005,05:46,1100.75,1101.00,1100.75,1100.75,30,56,86.00
06/29/2005,05:47,1100.75,1100.75,1100.75,1100.75,0,2,2.00
06/29/2005,05:48,1100.75,1100.75,1100.75,1100.75,0,3,3.00
06/29/2005,05:49,1101.00,1101.00,1101.00,1101.00,4,0,4.00
06/29/2005,05:51,1101.00,1101.00,1101.00,1101.00,103,0,103.00
06/29/2005,05:52,1101.00,1101.00,1101.00,1101.00,9,0,9.00
06/29/2005,05:53,1101.00,1101.00,1101.00,1101.00,5,0,5.00
06/29/2005,05:54,1101.00,1101.00,1101.00,1101.00,4,0,4.00
06/29/2005,05:55,1101.00,1101.00,1101.00,1101.00,1,0,1.00
06/29/2005,05:56,1101.00,1101.00,1101.00,1101.00,6,0,6.00
06/29/2005,05:57,1101.00,1101.00,1101.00,1101.00,36,0,36.00
06/29/2005,05:58,1101.00,1101.00,1101.00,1101.00,1,0,1.00
06/29/2005,05:59,1101.00,1101.00,1101.00,1101.00,1,0,1.00
06/29/2005,06:01,1101.25,1101.25,1101.00,1101.00,279,159,438.00
06/29/2005,06:02,1101.00,1101.75,1101.00,1101.50,350,126,476.00
06/29/2005,06:03,1101.50,1101.50,1101.25,1101.50,129,45,174.00
06/29/2005,06:04,1101.50,1101.75,1101.50,1101.75,237,6,243.00
06/29/2005,06:05,1101.75,1101.75,1101.75,1101.75,70,0,70.00
06/29/2005,06:06,1101.75,1101.75,1101.75,1101.75,5,0,5.00
06/29/2005,06:07,1101.75,1101.75,1101.50,1101.75,189,65,254.00
06/29/2005,06:08,1102.00,1102.25,1102.00,1102.00,430,58,488.00
06/29/2005,06:09,1102.00,1102.00,1102.00,1102.00,0,32,32.00
06/29/2005,06:10,1102.00,1102.00,1102.00,1102.00,0,12,12.00
06/29/2005,06:11,1102.00,1102.00,1101.75,1101.75,0,10,10.00
06/29/2005,06:12,1102.00,1102.25,1102.00,1102.25,245,0,245.00
06/29/2005,06:13,1102.25,1102.50,1102.25,1102.25,90,183,273.00
06/29/2005,06:14,1102.25,1102.75,1102.25,1102.50,524,24,548.00
06/29/2005,06:15,1102.75,1103.00,1102.75,1103.00,305,10,315.00
06/29/2005,06:16,1102.75,1102.75,1102.75,1102.75,0,52,52.00
06/29/2005,06:17,1102.75,1102.75,1102.50,1102.75,283,88,371.00
06/29/2005,06:18,1102.75,1103.00,1102.50,1103.00,511,17,528.00
06/29/2005,06:19,1102.75,1103.00,1102.75,1102.75,125,28,153.00
06/29/2005,06:20,1102.75,1103.00,1102.75,1102.75,5,86,91.00
06/29/2005,06:21,1102.75,1102.75,1102.75,1102.75,0,15,15.00
06/29/2005,06:23,1102.75,1103.00,1102.75,1103.00,41,47,88.00
06/29/2005,06:24,1103.00,1103.00,1102.75,1102.75,5,10,15.00
06/29/2005,06:25,1102.75,1102.75,1102.75,1102.75,0,53,53.00
06/29/2005,06:26,1102.75,1102.75,1102.75,1102.75,0,21,21.00
06/29/2005,06:28,1102.50,1102.50,1102.50,1102.50,0,37,37.00
06/29/2005,06:30,1102.25,1102.25,1102.00,1102.25,4,142,146.00
06/29/2005,06:31,1102.00,1102.00,1102.00,1102.00,0,7,7.00
06/29/2005,06:32,1102.25,1102.25,1102.00,1102.00,20,42,62.00
06/29/2005,06:33,1102.00,1102.00,1102.00,1102.00,0,1,1.00
06/29/2005,06:34,1102.00,1102.25,1102.00,1102.25,53,11,64.00
06/29/2005,06:35,1102.25,1102.25,1102.25,1102.25,9,0,9.00
06/29/2005,06:36,1102.25,1102.25,1102.00,1102.25,269,22,291.00
06/29/2005,06:37,1102.00,1102.00,1102.00,1102.00,0,9,9.00
06/29/2005,06:38,1102.00,1102.00,1102.00,1102.00,0,3,3.00
06/29/2005,06:39,1102.00,1102.25,1102.00,1102.25,1,35,36.00
06/29/2005,06:40,1102.25,1102.25,1102.00,1102.00,1,10,11.00
06/29/2005,06:41,1102.00,1102.00,1102.00,1102.00,0,41,41.00
06/29/2005,06:42,1102.00,1102.00,1102.00,1102.00,0,118,118.00
06/29/2005,06:43,1102.00,1102.00,1102.00,1102.00,0,15,15.00
06/29/2005,06:44,1102.00,1102.00,1101.75,1101.75,0,40,40.00
06/29/2005,06:45,1102.00,1102.00,1101.75,1101.75,3,201,204.00
06/29/2005,06:46,1101.75,1102.00,1101.75,1102.00,2,2,4.00
06/29/2005,06:47,1101.75,1101.75,1101.75,1101.75,0,155,155.00
06/29/2005,06:48,1101.75,1101.75,1101.75,1101.75,0,6,6.00
06/29/2005,06:49,1101.75,1101.75,1101.75,1101.75,0,2,2.00
06/29/2005,06:50,1101.75,1102.00,1101.75,1102.00,288,1,289.00
06/29/2005,06:51,1102.00,1102.25,1101.75,1102.00,76,38,114.00
06/29/2005,06:52,1102.00,1102.00,1102.00,1102.00,0,191,191.00
06/29/2005,06:53,1102.00,1102.00,1102.00,1102.00,0,1,1.00
06/29/2005,06:54,1102.25,1102.50,1102.25,1102.25,250,55,305.00
06/29/2005,06:55,1102.25,1102.25,1102.25,1102.25,0,33,33.00
06/29/2005,06:56,1102.25,1102.25,1102.00,1102.25,213,10,223.00
06/29/2005,06:57,1102.25,1102.50,1102.00,1102.00,49,201,250.00
06/29/2005,06:58,1102.00,1102.00,1102.00,1102.00,0,1,1.00
06/29/2005,06:59,1102.00,1102.00,1102.00,1102.00,0,62,62.00
06/29/2005,07:01,1102.00,1102.25,1102.00,1102.25,65,4,69.00
06/29/2005,07:02,1102.00,1102.25,1102.00,1102.00,3,147,150.00
06/29/2005,07:03,1102.00,1102.00,1102.00,1102.00,0,3,3.00
06/29/2005,07:04,1101.75,1102.00,1101.75,1102.00,63,1,64.00
06/29/2005,07:05,1102.00,1102.00,1102.00,1102.00,3,0,3.00
06/29/2005,07:06,1102.00,1102.00,1102.00,1102.00,52,0,52.00
06/29/2005,07:07,1102.00,1102.25,1102.00,1102.25,13,0,13.00
06/29/2005,07:08,1102.25,1102.25,1102.00,1102.00,25,10,35.00
06/29/2005,07:10,1102.25,1102.50,1102.25,1102.25,179,55,234.00
06/29/2005,07:11,1102.25,1102.50,1102.25,1102.50,29,7,36.00
06/29/2005,07:12,1102.50,1102.50,1102.50,1102.50,227,0,227.00
06/29/2005,07:13,1102.50,1102.50,1102.50,1102.50,5,0,5.00
06/29/2005,07:14,1102.50,1102.75,1102.50,1102.50,384,4,388.00
06/29/2005,07:15,1102.75,1103.00,1102.75,1102.75,159,1,160.00
06/29/2005,07:16,1102.75,1103.00,1102.75,1102.75,6,203,209.00
06/29/2005,07:17,1102.75,1102.75,1102.75,1102.75,0,7,7.00
06/29/2005,07:18,1102.50,1102.75,1102.50,1102.75,5,13,18.00
06/29/2005,07:19,1102.50,1102.50,1102.50,1102.50,0,243,243.00
06/29/2005,07:20,1102.50,1102.75,1102.50,1102.50,5,364,369.00
06/29/2005,07:21,1102.75,1102.75,1102.50,1102.50,9,5,14.00
06/29/2005,07:22,1102.75,1103.00,1102.75,1102.75,106,2,108.00
06/29/2005,07:23,1103.00,1103.00,1102.75,1103.00,21,8,29.00
06/29/2005,07:24,1103.00,1103.00,1103.00,1103.00,62,0,62.00
06/29/2005,07:25,1103.00,1103.25,1103.00,1103.00,125,192,317.00
06/29/2005,07:26,1103.00,1103.00,1102.75,1102.75,0,56,56.00
06/29/2005,07:27,1103.00,1103.00,1102.75,1103.00,30,2,32.00
06/29/2005,07:28,1103.00,1103.25,1103.00,1103.00,52,28,80.00
06/29/2005,07:29,1103.00,1103.25,1103.00,1103.00,2,37,39.00
06/29/2005,07:30,1103.00,1103.00,1102.75,1102.75,0,441,441.00
06/29/2005,07:31,1102.75,1103.25,1102.75,1103.00,473,94,567.00
06/29/2005,07:32,1103.00,1103.25,1103.00,1103.25,231,8,239.00
06/29/2005,07:33,1103.25,1103.50,1103.00,1103.25,840,50,890.00
06/29/2005,07:34,1103.25,1103.50,1103.25,1103.25,25,18,43.00
06/29/2005,07:35,1103.25,1103.50,1103.25,1103.25,6,216,222.00
06/29/2005,07:36,1103.25,1103.25,1103.00,1103.25,84,225,309.00
06/29/2005,07:37,1103.25,1103.50,1103.25,1103.25,5,56,61.00
06/29/2005,07:38,1103.25,1103.50,1103.25,1103.25,2,36,38.00
06/29/2005,07:39,1103.25,1103.50,1103.25,1103.50,30,52,82.00
06/29/2005,07:40,1103.25,1103.50,1103.25,1103.50,8,16,24.00
06/29/2005,07:41,1103.50,1103.75,1103.50,1103.50,384,1,385.00
06/29/2005,07:42,1103.50,1103.75,1103.50,1103.75,88,38,126.00
06/29/2005,07:43,1103.75,1103.75,1103.50,1103.75,4,94,98.00
06/29/2005,07:44,1103.75,1103.75,1103.50,1103.50,21,56,77.00
06/29/2005,07:45,1103.50,1103.75,1103.50,1103.75,1,81,82.00
06/29/2005,07:46,1103.50,1103.50,1103.25,1103.25,0,275,275.00
06/29/2005,07:47,1103.50,1103.50,1103.25,1103.50,19,2,21.00
06/29/2005,07:48,1103.25,1103.50,1103.25,1103.50,75,6,81.00
06/29/2005,07:49,1103.50,1103.50,1103.50,1103.50,101,0,101.00
06/29/2005,07:50,1103.75,1103.75,1103.75,1103.75,48,0,48.00
06/29/2005,07:51,1103.75,1103.75,1103.50,1103.50,2,7,9.00
06/29/2005,07:52,1103.75,1103.75,1103.50,1103.50,1,3,4.00
06/29/2005,07:53,1103.50,1103.75,1103.50,1103.75,110,5,115.00
06/29/2005,07:54,1103.75,1103.75,1103.75,1103.75,160,0,160.00
06/29/2005,07:55,1103.75,1104.00,1103.75,1104.00,952,0,952.00
06/29/2005,07:56,1103.75,1104.00,1103.75,1104.00,46,3,49.00
06/29/2005,07:57,1104.00,1104.00,1103.75,1104.00,30,2,32.00
06/29/2005,07:58,1104.00,1104.00,1103.50,1103.75,355,336,691.00
06/29/2005,07:59,1103.75,1103.75,1103.75,1103.75,0,11,11.00
06/29/2005,08:00,1104.00,1104.00,1104.00,1104.00,151,0,151.00
06/29/2005,08:01,1104.00,1104.00,1104.00,1104.00,107,0,107.00
06/29/2005,08:02,1104.00,1104.25,1104.00,1104.00,287,67,354.00
06/29/2005,08:03,1103.75,1104.00,1103.75,1104.00,20,3,23.00
06/29/2005,08:04,1104.00,1104.00,1103.50,1103.50,24,365,389.00
06/29/2005,08:05,1103.50,1103.50,1103.50,1103.50,0,347,347.00
06/29/2005,08:06,1103.50,1103.75,1103.50,1103.50,419,488,907.00
06/29/2005,08:07,1103.50,1103.75,1103.50,1103.50,57,28,85.00
06/29/2005,08:08,1103.50,1103.75,1103.50,1103.75,103,53,156.00
06/29/2005,08:09,1103.75,1103.75,1103.50,1103.75,8,199,207.00
06/29/2005,08:10,1103.75,1103.75,1103.50,1103.50,1,51,52.00
06/29/2005,08:11,1103.75,1103.75,1103.75,1103.75,6,0,6.00
06/29/2005,08:12,1103.50,1103.50,1103.50,1103.50,0,4,4.00
06/29/2005,08:13,1103.50,1103.75,1103.50,1103.50,5,75,80.00
06/29/2005,08:14,1103.50,1103.75,1103.50,1103.50,4,46,50.00
06/29/2005,08:15,1103.75,1103.75,1103.50,1103.50,50,7,57.00
06/29/2005,08:16,1103.50,1103.75,1103.50,1103.50,34,2,36.00
06/29/2005,08:17,1103.75,1104.00,1103.50,1103.75,370,3,373.00
06/29/2005,08:18,1104.00,1104.25,1104.00,1104.00,544,73,617.00
06/29/2005,08:19,1104.25,1104.25,1104.00,1104.00,140,13,153.00
06/29/2005,08:20,1104.00,1104.25,1104.00,1104.25,58,17,75.00
06/29/2005,08:21,1104.00,1104.25,1104.00,1104.00,33,84,117.00
06/29/2005,08:22,1104.00,1104.50,1104.00,1104.25,1810,589,2399.00
06/29/2005,08:23,1104.50,1104.75,1104.25,1104.50,708,15,723.00
06/29/2005,08:24,1104.50,1104.75,1104.50,1104.75,14,42,56.00
06/29/2005,08:25,1104.50,1104.75,1104.50,1104.50,25,398,423.00
06/29/2005,08:26,1104.50,1104.75,1104.25,1104.50,182,616,798.00
06/29/2005,08:27,1104.50,1104.75,1104.50,1104.75,188,61,249.00
06/29/2005,08:28,1104.50,1104.75,1104.50,1104.75,236,390,626.00
06/29/2005,08:29,1104.50,1104.50,1104.25,1104.25,34,743,777.00
06/29/2005,08:30,1104.50,1104.50,1104.00,1104.25,567,843,1410.00
06/29/2005,08:31,1104.25,1104.25,1103.75,1104.00,1214,1395,2609.00
06/29/2005,08:32,1104.00,1104.50,1104.00,1104.25,508,1074,1582.00
06/29/2005,08:33,1104.00,1104.25,1103.75,1104.00,577,1041,1618.00
06/29/2005,08:34,1104.00,1104.00,1103.25,1103.50,1495,2889,4384.00
06/29/2005,08:35,1103.50,1103.75,1103.00,1103.25,996,1283,2279.00
06/29/2005,08:36,1103.25,1103.25,1102.75,1103.25,1669,2139,3808.00
06/29/2005,08:37,1103.00,1103.25,1102.50,1102.75,1442,2139,3581.00
06/29/2005,08:38,1102.75,1103.00,1102.50,1103.00,325,1607,1932.00
06/29/2005,08:39,1102.75,1103.25,1102.75,1103.25,1133,622,1755.00
06/29/2005,08:40,1103.00,1103.25,1102.50,1102.75,253,2464,2717.00
06/29/2005,08:41,1102.50,1102.75,1102.25,1102.50,1817,2083,3900.00
06/29/2005,08:42,1102.50,1103.00,1102.50,1103.00,1379,322,1701.00
06/29/2005,08:43,1103.00,1103.00,1102.50,1102.50,413,1707,2120.00
06/29/2005,08:44,1102.75,1103.00,1102.50,1102.75,1588,479,2067.00
06/29/2005,08:45,1102.75,1103.00,1102.25,1102.50,914,740,1654.00
06/29/2005,08:46,1102.25,1102.75,1102.25,1102.75,582,547,1129.00
06/29/2005,08:47,1102.75,1103.25,1102.75,1103.00,2081,1462,3543.00
06/29/2005,08:48,1103.00,1103.50,1103.00,1103.25,1328,181,1509.00
06/29/2005,08:49,1103.25,1103.75,1103.00,1103.75,1873,1193,3066.00
06/29/2005,08:50,1103.75,1103.75,1103.25,1103.50,388,1197,1585.00
06/29/2005,08:51,1103.50,1103.75,1103.25,1103.25,574,646,1220.00
06/29/2005,08:52,1103.50,1103.50,1103.25,1103.25,52,293,345.00
06/29/2005,08:53,1103.50,1103.75,1103.25,1103.25,630,1146,1776.00
06/29/2005,08:54,1103.25,1103.25,1102.75,1102.75,136,953,1089.00
06/29/2005,08:55,1103.00,1103.00,1102.50,1102.50,215,658,873.00
06/29/2005,08:56,1102.50,1103.00,1102.50,1102.75,254,421,675.00
06/29/2005,08:57,1102.75,1102.75,1102.00,1102.00,477,2067,2544.00
06/29/2005,08:58,1102.25,1102.25,1101.75,1102.00,304,1235,1539.00
06/29/2005,08:59,1101.75,1102.00,1101.50,1101.75,1689,1235,2924.00
06/29/2005,09:00,1101.75,1102.00,1101.25,1101.50,1709,2006,3715.00
06/29/2005,09:01,1101.75,1101.75,1101.25,1101.25,1028,684,1712.00
06/29/2005,09:02,1101.25,1101.75,1101.25,1101.50,438,1519,1957.00
06/29/2005,09:03,1101.50,1101.75,1101.25,1101.50,1503,142,1645.00
06/29/2005,09:04,1101.50,1102.00,1101.50,1101.75,1178,2053,3231.00
06/29/2005,09:05,1101.75,1101.75,1101.50,1101.50,1146,420,1566.00
06/29/2005,09:06,1101.75,1101.75,1101.00,1101.25,1302,2245,3547.00
06/29/2005,09:07,1101.00,1101.25,1100.75,1101.00,1739,2578,4317.00
06/29/2005,09:08,1101.25,1101.25,1100.75,1101.00,1747,766,2513.00
06/29/2005,09:09,1101.25,1101.75,1101.00,1101.75,1841,177,2018.00
06/29/2005,09:10,1101.75,1102.00,1101.50,1101.50,531,747,1278.00
06/29/2005,09:11,1101.75,1101.75,1101.50,1101.75,581,121,702.00
06/29/2005,09:12,1101.50,1101.75,1101.25,1101.50,513,1304,1817.00
06/29/2005,09:13,1101.75,1101.75,1101.50,1101.50,55,131,186.00
06/29/2005,09:14,1101.50,1101.75,1101.00,1101.25,1449,1504,2953.00
06/29/2005,09:15,1101.25,1101.25,1100.75,1101.25,1550,1423,2973.00
06/29/2005,09:16,1101.00,1101.25,1100.75,1101.00,1017,1017,2034.00
06/29/2005,09:17,1101.00,1101.50,1101.00,1101.25,512,391,903.00
06/29/2005,09:18,1101.25,1101.75,1101.25,1101.75,669,244,913.00
06/29/2005,09:19,1101.75,1102.00,1101.50,1101.50,556,858,1414.00
06/29/2005,09:20,1101.50,1102.00,1101.50,1101.75,802,211,1013.00
06/29/2005,09:21,1101.75,1101.75,1101.50,1101.50,41,866,907.00
06/29/2005,09:22,1101.50,1101.75,1101.50,1101.75,318,20,338.00
06/29/2005,09:23,1102.00,1102.00,1101.25,1101.75,815,1184,1999.00
06/29/2005,09:24,1101.75,1101.75,1101.50,1101.75,171,120,291.00
06/29/2005,09:25,1101.75,1101.75,1101.25,1101.50,543,653,1196.00
06/29/2005,09:26,1101.50,1101.75,1101.25,1101.25,97,167,264.00
06/29/2005,09:27,1101.25,1101.75,1101.00,1101.50,608,869,1477.00
06/29/2005,09:28,1101.50,1101.75,1101.25,1101.50,62,127,189.00
06/29/2005,09:29,1101.25,1101.75,1101.00,1101.75,1364,970,2334.00
06/29/2005,09:30,1101.50,1103.00,1101.25,1102.00,4845,1672,6517.00
06/29/2005,09:31,1102.00,1103.50,1101.75,1103.25,6274,2056,8330.00
06/29/2005,09:32,1103.00,1103.50,1102.50,1102.75,2682,2544,5226.00
06/29/2005,09:33,1102.75,1103.00,1102.50,1103.00,1031,705,1736.00
06/29/2005,09:34,1103.00,1103.75,1103.00,1103.75,2160,2464,4624.00
06/29/2005,09:35,1103.75,1103.75,1103.25,1103.25,2710,1689,4399.00
06/29/2005,09:36,1103.50,1103.75,1103.00,1103.50,1721,1606,3327.00
06/29/2005,09:37,1103.50,1103.75,1103.00,1103.25,511,1629,2140.00
06/29/2005,09:38,1103.25,1103.25,1102.50,1102.50,78,1511,1589.00
06/29/2005,09:39,1102.75,1102.75,1102.25,1102.25,748,2170,2918.00
06/29/2005,09:40,1102.25,1102.50,1102.00,1102.25,885,720,1605.00
06/29/2005,09:41,1102.25,1102.50,1102.00,1102.25,593,1088,1681.00
06/29/2005,09:42,1102.25,1102.75,1102.00,1102.50,1122,224,1346.00
06/29/2005,09:43,1102.75,1102.75,1102.50,1102.75,1384,470,1854.00
06/29/2005,09:44,1102.50,1103.00,1102.50,1102.75,235,774,1009.00
06/29/2005,09:45,1102.50,1102.75,1102.50,1102.75,107,106,213.00
06/29/2005,09:46,1102.50,1103.00,1102.50,1102.75,1003,330,1333.00
06/29/2005,09:47,1102.50,1102.75,1102.25,1102.25,39,685,724.00
06/29/2005,09:48,1102.25,1102.75,1102.25,1102.75,413,10,423.00
06/29/2005,09:49,1102.50,1103.00,1102.50,1103.00,469,93,562.00
06/29/2005,09:50,1103.00,1103.75,1102.75,1103.25,3122,710,3832.00
06/29/2005,09:51,1103.50,1103.75,1103.25,1103.25,720,731,1451.00
06/29/2005,09:52,1103.25,1103.75,1103.25,1103.50,947,78,1025.00
06/29/2005,09:53,1103.50,1103.75,1103.25,1103.50,394,694,1088.00
06/29/2005,09:54,1103.25,1104.00,1103.25,1103.75,1281,228,1509.00
06/29/2005,09:55,1104.00,1104.25,1103.50,1103.75,1234,821,2055.00
06/29/2005,09:56,1103.75,1104.00,1103.50,1103.50,430,804,1234.00
06/29/2005,09:57,1103.50,1103.75,1103.25,1103.50,833,943,1776.00
06/29/2005,09:58,1103.25,1103.25,1103.00,1103.25,411,371,782.00
06/29/2005,09:59,1103.25,1103.50,1103.00,1103.25,209,343,552.00
06/29/2005,10:00,1103.00,1103.50,1102.75,1102.75,563,1119,1682.00
06/29/2005,10:01,1103.00,1103.25,1102.75,1103.25,798,995,1793.00
06/29/2005,10:02,1103.00,1103.25,1102.75,1102.75,140,297,437.00
06/29/2005,10:03,1103.00,1103.00,1102.25,1102.50,505,1540,2045.00
06/29/2005,10:04,1102.50,1102.75,1102.25,1102.50,471,974,1445.00
06/29/2005,10:05,1102.50,1102.75,1102.25,1102.50,706,174,880.00
06/29/2005,10:06,1102.50,1103.00,1102.50,1102.75,628,405,1033.00
06/29/2005,10:07,1102.75,1102.75,1102.50,1102.75,533,3,536.00
06/29/2005,10:08,1102.75,1102.75,1102.50,1102.75,386,25,411.00
06/29/2005,10:09,1102.75,1102.75,1102.50,1102.75,245,1022,1267.00
06/29/2005,10:10,1102.50,1102.75,1102.00,1102.25,134,1610,1744.00
06/29/2005,10:11,1102.00,1102.25,1101.75,1102.25,1773,794,2567.00
06/29/2005,10:12,1102.25,1102.25,1101.75,1102.00,156,378,534.00
06/29/2005,10:13,1102.00,1102.25,1101.75,1102.00,748,128,876.00
06/29/2005,10:14,1102.00,1102.25,1101.75,1102.00,386,173,559.00
06/29/2005,10:15,1102.00,1102.00,1101.75,1101.75,131,225,356.00
06/29/2005,10:16,1101.75,1102.00,1101.50,1101.75,369,1140,1509.00
06/29/2005,10:17,1101.75,1102.00,1101.75,1101.75,81,202,283.00
06/29/2005,10:18,1101.75,1102.25,1101.75,1102.00,737,317,1054.00
06/29/2005,10:19,1102.00,1102.25,1102.00,1102.00,71,126,197.00
06/29/2005,10:20,1102.00,1102.25,1101.75,1102.00,12,262,274.00
06/29/2005,10:21,1102.00,1102.00,1101.75,1102.00,123,60,183.00
06/29/2005,10:22,1101.75,1102.00,1101.75,1102.00,68,110,178.00
06/29/2005,10:23,1101.75,1102.00,1101.75,1102.00,23,98,121.00
06/29/2005,10:24,1102.00,1102.00,1101.75,1102.00,32,449,481.00
06/29/2005,10:25,1102.00,1102.25,1101.75,1102.25,560,261,821.00
06/29/2005,10:26,1102.25,1102.50,1102.25,1102.50,1544,13,1557.00
06/29/2005,10:27,1102.50,1102.50,1102.25,1102.25,156,108,264.00
06/29/2005,10:28,1102.25,1102.75,1102.25,1102.25,650,615,1265.00
06/29/2005,10:29,1102.50,1102.75,1102.25,1102.50,688,152,840.00
06/29/2005,10:30,1102.50,1102.75,1102.25,1102.50,51,167,218.00
06/29/2005,10:31,1102.25,1102.50,1102.25,1102.25,33,27,60.00
06/29/2005,10:32,1102.25,1102.50,1102.25,1102.50,18,26,44.00
06/29/2005,10:33,1102.50,1102.50,1102.25,1102.50,15,2,17.00
06/29/2005,10:34,1102.50,1102.50,1102.25,1102.50,59,87,146.00
06/29/2005,10:35,1102.25,1102.50,1102.25,1102.50,11,12,23.00
06/29/2005,10:36,1102.50,1102.50,1102.25,1102.50,161,50,211.00
06/29/2005,10:37,1102.25,1102.50,1102.25,1102.25,69,114,183.00
06/29/2005,10:38,1102.25,1102.50,1102.00,1102.00,5,711,716.00
06/29/2005,10:39,1102.00,1102.25,1102.00,1102.00,17,492,509.00
06/29/2005,10:40,1102.00,1102.50,1102.00,1102.25,177,107,284.00
06/29/2005,10:41,1102.50,1102.50,1102.25,1102.25,12,27,39.00
06/29/2005,10:42,1102.25,1102.50,1102.25,1102.50,18,77,95.00
06/29/2005,10:43,1102.25,1103.00,1102.25,1102.75,1497,305,1802.00
06/29/2005,10:44,1102.75,1103.00,1102.75,1103.00,149,171,320.00
06/29/2005,10:45,1103.00,1103.25,1102.75,1103.25,1549,41,1590.00
06/29/2005,10:46,1103.00,1103.25,1103.00,1103.00,339,50,389.00
06/29/2005,10:47,1103.00,1103.00,1102.75,1103.00,90,644,734.00
06/29/2005,10:48,1103.00,1103.00,1102.50,1103.00,100,327,427.00
06/29/2005,10:49,1103.00,1103.25,1103.00,1103.25,555,7,562.00
06/29/2005,10:50,1103.25,1103.25,1102.75,1103.25,752,381,1133.00
06/29/2005,10:51,1103.00,1103.25,1102.75,1103.00,374,396,770.00
06/29/2005,10:52,1103.25,1103.50,1103.25,1103.50,185,59,244.00
06/29/2005,10:53,1103.25,1103.50,1103.00,1103.25,28,464,492.00
06/29/2005,10:54,1103.00,1103.25,1103.00,1103.00,40,22,62.00
06/29/2005,10:55,1103.00,1103.25,1103.00,1103.00,47,76,123.00
06/29/2005,10:56,1103.00,1103.25,1103.00,1103.00,54,451,505.00
06/29/2005,10:57,1102.75,1103.00,1102.75,1103.00,308,81,389.00
06/29/2005,10:58,1103.00,1103.25,1102.50,1102.50,163,819,982.00
06/29/2005,10:59,1102.50,1102.75,1102.25,1102.75,354,467,821.00
06/29/2005,11:00,1102.75,1102.75,1102.50,1102.75,14,222,236.00
06/29/2005,11:01,1102.75,1102.75,1102.50,1102.75,464,183,647.00
06/29/2005,11:02,1102.75,1102.75,1102.50,1102.75,10,196,206.00
06/29/2005,11:03,1102.50,1102.75,1102.25,1102.50,80,390,470.00
06/29/2005,11:04,1102.50,1102.50,1102.00,1102.00,33,1301,1334.00
06/29/2005,11:05,1102.25,1102.25,1102.00,1102.00,83,113,196.00
06/29/2005,11:06,1102.00,1102.25,1102.00,1102.00,23,1270,1293.00
06/29/2005,11:07,1102.00,1102.25,1102.00,1102.25,11,182,193.00
06/29/2005,11:08,1102.25,1102.25,1102.00,1102.25,34,548,582.00
06/29/2005,11:09,1102.25,1102.25,1102.00,1102.25,31,11,42.00
06/29/2005,11:10,1102.25,1102.25,1102.00,1102.25,489,1,490.00
06/29/2005,11:11,1102.25,1102.25,1102.00,1102.25,391,29,420.00
06/29/2005,11:12,1102.25,1102.25,1102.00,1102.25,202,17,219.00
06/29/2005,11:13,1102.00,1102.50,1102.00,1102.25,390,288,678.00
06/29/2005,11:14,1102.25,1102.50,1102.00,1102.50,147,301,448.00
06/29/2005,11:15,1102.50,1102.50,1102.25,1102.50,9,59,68.00
06/29/2005,11:16,1102.50,1102.50,1102.00,1102.25,191,185,376.00
06/29/2005,11:17,1102.25,1102.50,1102.25,1102.50,186,43,229.00
06/29/2005,11:18,1102.50,1102.75,1102.25,1102.50,215,59,274.00
06/29/2005,11:19,1102.75,1103.00,1102.50,1103.00,846,119,965.00
06/29/2005,11:20,1103.00,1103.00,1102.75,1103.00,405,3,408.00
06/29/2005,11:21,1103.00,1103.00,1102.50,1102.75,188,802,990.00
06/29/2005,11:22,1102.75,1103.25,1102.50,1103.00,625,323,948.00
06/29/2005,11:23,1102.75,1102.75,1102.50,1102.75,32,286,318.00
06/29/2005,11:24,1102.50,1102.75,1102.50,1102.75,17,23,40.00
06/29/2005,11:25,1102.75,1102.75,1102.50,1102.50,46,17,63.00
06/29/2005,11:26,1102.75,1102.75,1102.50,1102.75,175,28,203.00
06/29/2005,11:27,1102.75,1103.00,1102.75,1102.75,277,95,372.00
06/29/2005,11:28,1102.75,1103.00,1102.75,1103.00,8,17,25.00
06/29/2005,11:29,1103.00,1103.00,1102.75,1102.75,183,70,253.00
06/29/2005,11:30,1103.00,1103.00,1102.50,1102.50,4,562,566.00
06/29/2005,11:31,1102.50,1102.75,1102.25,1102.50,55,616,671.00
06/29/2005,11:32,1102.50,1102.75,1102.25,1102.75,296,62,358.00
06/29/2005,11:33,1102.50,1102.75,1102.50,1102.50,10,501,511.00
06/29/2005,11:34,1102.75,1102.75,1102.25,1102.50,48,366,414.00
06/29/2005,11:35,1102.50,1102.75,1102.50,1102.75,312,180,492.00
06/29/2005,11:36,1102.50,1103.00,1102.50,1102.75,192,33,225.00
06/29/2005,11:37,1102.75,1103.00,1102.75,1102.75,12,60,72.00
06/29/2005,11:38,1102.75,1103.00,1102.50,1102.75,72,155,227.00
06/29/2005,11:39,1103.00,1103.00,1102.75,1102.75,27,98,125.00
06/29/2005,11:40,1102.75,1103.00,1102.75,1102.75,6,103,109.00
06/29/2005,11:41,1102.75,1103.00,1102.50,1102.50,51,107,158.00
06/29/2005,11:42,1102.50,1102.75,1102.50,1102.75,147,10,157.00
06/29/2005,11:43,1102.75,1103.00,1102.50,1102.75,123,131,254.00
06/29/2005,11:44,1102.75,1102.75,1102.50,1102.75,28,169,197.00
06/29/2005,11:45,1102.75,1103.25,1102.75,1103.00,956,7,963.00
06/29/2005,11:46,1103.25,1103.50,1103.00,1103.25,381,20,401.00
06/29/2005,11:47,1103.25,1103.50,1103.00,1103.25,315,199,514.00
06/29/2005,11:48,1103.50,1103.50,1103.25,1103.50,480,153,633.00
06/29/2005,11:49,1103.50,1103.75,1103.25,1103.50,279,132,411.00
06/29/2005,11:50,1103.50,1103.50,1103.25,1103.25,0,489,489.00
06/29/2005,11:51,1103.25,1103.25,1103.00,1103.25,241,50,291.00
06/29/2005,11:52,1103.25,1103.50,1103.00,1103.50,114,11,125.00
06/29/2005,11:53,1103.25,1103.50,1103.25,1103.25,10,186,196.00
06/29/2005,11:54,1103.50,1103.50,1103.25,1103.25,7,65,72.00
06/29/2005,11:55,1103.50,1103.50,1103.25,1103.25,12,32,44.00
06/29/2005,11:56,1103.25,1103.50,1103.25,1103.25,3,23,26.00
06/29/2005,11:57,1103.50,1103.50,1103.00,1103.00,91,350,441.00
06/29/2005,11:58,1103.00,1103.00,1102.50,1103.00,893,1680,2573.00
06/29/2005,11:59,1103.00,1103.25,1102.75,1103.00,379,63,442.00
06/29/2005,12:00,1103.00,1103.00,1102.75,1103.00,261,1,262.00
06/29/2005,12:01,1103.00,1103.25,1102.75,1102.75,70,142,212.00
06/29/2005,12:02,1103.00,1103.00,1102.75,1103.00,90,306,396.00
06/29/2005,12:03,1102.75,1103.00,1102.75,1102.75,6,202,208.00
06/29/2005,12:04,1102.75,1103.00,1102.75,1102.75,1,47,48.00
06/29/2005,12:05,1102.75,1103.00,1102.75,1102.75,16,183,199.00
06/29/2005,12:06,1102.75,1103.00,1102.75,1102.75,26,655,681.00
06/29/2005,12:07,1102.75,1103.00,1102.75,1102.75,3,152,155.00
06/29/2005,12:08,1102.75,1103.00,1102.75,1103.00,58,21,79.00
06/29/2005,12:09,1103.00,1103.00,1102.75,1102.75,22,9,31.00
06/29/2005,12:10,1102.75,1103.25,1102.75,1103.00,623,102,725.00
06/29/2005,12:11,1103.25,1103.25,1103.00,1103.00,7,229,236.00
06/29/2005,12:12,1103.00,1103.00,1102.75,1103.00,8,127,135.00
06/29/2005,12:13,1103.00,1103.00,1102.75,1103.00,85,1,86.00
06/29/2005,12:14,1102.75,1103.00,1102.75,1102.75,2,279,281.00
06/29/2005,12:15,1102.75,1102.75,1102.50,1102.75,90,63,153.00
06/29/2005,12:16,1102.50,1102.75,1102.50,1102.75,12,13,25.00
06/29/2005,12:17,1102.75,1102.75,1102.50,1102.50,50,993,1043.00
06/29/2005,12:18,1102.25,1102.50,1102.25,1102.25,440,629,1069.00
06/29/2005,12:19,1102.25,1102.50,1102.25,1102.25,12,652,664.00
06/29/2005,12:20,1102.25,1102.50,1102.25,1102.50,3,32,35.00
06/29/2005,12:21,1102.50,1102.50,1102.25,1102.25,4,95,99.00
06/29/2005,12:22,1102.50,1102.50,1102.25,1102.25,9,66,75.00
06/29/2005,12:23,1102.50,1102.50,1102.25,1102.50,247,32,279.00
06/29/2005,12:24,1102.50,1102.75,1102.50,1102.50,330,55,385.00
06/29/2005,12:25,1102.75,1102.75,1102.25,1102.50,200,373,573.00
06/29/2005,12:26,1102.50,1102.50,1102.25,1102.50,233,18,251.00
06/29/2005,12:27,1102.50,1102.50,1102.25,1102.50,96,46,142.00
06/29/2005,12:28,1102.50,1102.50,1102.50,1102.50,55,0,55.00
06/29/2005,12:29,1102.50,1102.50,1102.25,1102.50,42,1,43.00
06/29/2005,12:30,1102.50,1102.50,1102.25,1102.50,20,94,114.00
06/29/2005,12:31,1102.25,1103.00,1102.25,1102.50,683,476,1159.00
06/29/2005,12:32,1102.50,1102.75,1102.25,1102.50,86,3,89.00
06/29/2005,12:33,1102.50,1102.75,1102.50,1102.50,1,109,110.00
06/29/2005,12:34,1102.50,1102.75,1102.25,1102.25,14,308,322.00
06/29/2005,12:35,1102.25,1102.25,1101.75,1102.00,64,2008,2072.00
06/29/2005,12:36,1102.00,1102.00,1101.50,1101.50,361,1001,1362.00
06/29/2005,12:37,1101.50,1101.75,1101.50,1101.50,52,78,130.00
06/29/2005,12:38,1101.50,1101.75,1101.00,1101.25,653,1690,2343.00
06/29/2005,12:39,1101.25,1101.50,1101.25,1101.25,66,50,116.00
06/29/2005,12:40,1101.50,1101.75,1101.25,1101.50,758,283,1041.00
06/29/2005,12:41,1101.25,1101.75,1101.25,1101.75,357,19,376.00
06/29/2005,12:42,1101.50,1101.75,1101.50,1101.75,218,9,227.00
06/29/2005,12:43,1101.75,1101.75,1101.50,1101.50,326,834,1160.00
06/29/2005,12:44,1101.50,1101.75,1101.25,1101.50,643,458,1101.00
06/29/2005,12:45,1101.25,1101.75,1101.25,1101.75,155,11,166.00
06/29/2005,12:46,1101.50,1101.75,1101.00,1101.25,458,1129,1587.00
06/29/2005,12:47,1101.00,1101.25,1100.75,1100.75,140,2551,2691.00
06/29/2005,12:48,1100.75,1101.00,1100.50,1100.75,293,1585,1878.00
06/29/2005,12:49,1100.75,1100.75,1100.25,1100.50,594,2504,3098.00
06/29/2005,12:50,1100.50,1100.50,1100.00,1100.25,1011,1945,2956.00
06/29/2005,12:51,1100.50,1100.50,1100.25,1100.50,54,1097,1151.00
06/29/2005,12:52,1100.50,1100.50,1100.00,1100.25,609,971,1580.00
06/29/2005,12:53,1100.25,1100.50,1099.50,1099.50,287,5281,5568.00
06/29/2005,12:54,1099.50,1099.75,1099.00,1099.50,680,2494,3174.00
06/29/2005,12:55,1099.50,1099.75,1099.25,1099.50,674,523,1197.00
06/29/2005,12:56,1099.75,1099.75,1099.50,1099.75,192,76,268.00
06/29/2005,12:57,1099.75,1099.75,1099.50,1099.75,704,22,726.00
06/29/2005,12:58,1099.75,1099.75,1099.25,1099.25,1202,1501,2703.00
06/29/2005,12:59,1099.25,1099.75,1099.25,1099.75,652,803,1455.00
06/29/2005,13:00,1099.75,1099.75,1099.50,1099.75,944,468,1412.00
06/29/2005,13:01,1099.50,1099.75,1099.25,1099.50,164,1529,1693.00
06/29/2005,13:02,1099.75,1099.75,1099.50,1099.75,811,50,861.00
06/29/2005,13:03,1099.75,1099.75,1099.50,1099.75,295,317,612.00
06/29/2005,13:04,1099.75,1099.75,1099.25,1099.75,185,2246,2431.00
06/29/2005,13:05,1099.50,1099.75,1099.50,1099.50,744,65,809.00
06/29/2005,13:06,1099.75,1100.00,1099.50,1099.75,535,354,889.00
06/29/2005,13:07,1099.50,1100.00,1099.50,1100.00,880,15,895.00
06/29/2005,13:08,1100.00,1100.25,1099.75,1100.25,2735,460,3195.00
06/29/2005,13:09,1100.00,1100.50,1100.00,1100.25,468,123,591.00
06/29/2005,13:10,1100.00,1100.25,1099.75,1100.00,515,1286,1801.00
06/29/2005,13:11,1100.00,1101.00,1100.00,1101.00,2341,129,2470.00
06/29/2005,13:12,1101.00,1101.00,1100.50,1100.75,885,911,1796.00
06/29/2005,13:13,1100.75,1101.00,1100.50,1100.75,478,106,584.00
06/29/2005,13:14,1100.75,1100.75,1100.50,1100.75,554,182,736.00
06/29/2005,13:15,1101.00,1101.00,1100.75,1100.75,44,199,243.00
06/29/2005,13:16,1100.75,1101.00,1100.75,1101.00,40,586,626.00
06/29/2005,13:17,1100.75,1101.00,1100.75,1100.75,2,212,214.00
06/29/2005,13:18,1100.75,1100.75,1100.50,1100.50,125,201,326.00
06/29/2005,13:19,1100.50,1101.00,1100.50,1100.75,222,177,399.00
06/29/2005,13:20,1100.75,1100.75,1100.50,1100.75,28,51,79.00
06/29/2005,13:21,1100.50,1100.75,1100.50,1100.50,26,302,328.00
06/29/2005,13:22,1100.50,1100.75,1100.00,1100.50,757,1025,1782.00
06/29/2005,13:23,1100.25,1100.75,1100.25,1100.75,641,34,675.00
06/29/2005,13:24,1100.50,1100.75,1100.50,1100.50,6,9,15.00
06/29/2005,13:25,1100.75,1100.75,1100.50,1100.50,61,119,180.00
06/29/2005,13:26,1100.50,1100.75,1100.50,1100.75,31,4,35.00
06/29/2005,13:27,1100.50,1101.00,1100.50,1101.00,939,18,957.00
06/29/2005,13:28,1100.75,1101.00,1100.50,1100.75,251,365,616.00
06/29/2005,13:29,1100.75,1101.00,1100.50,1100.75,95,96,191.00
06/29/2005,13:30,1100.50,1101.00,1100.25,1100.50,374,552,926.00
06/29/2005,13:31,1100.50,1101.00,1100.50,1100.75,24,68,92.00
06/29/2005,13:32,1101.00,1101.00,1100.75,1100.75,9,137,146.00
06/29/2005,13:33,1100.75,1101.00,1100.75,1101.00,467,13,480.00
06/29/2005,13:34,1101.00,1101.75,1100.75,1101.50,2631,330,2961.00
06/29/2005,13:35,1101.75,1101.75,1101.50,1101.75,120,114,234.00
06/29/2005,13:36,1101.75,1102.00,1101.50,1101.50,572,673,1245.00
06/29/2005,13:37,1101.50,1101.75,1101.50,1101.50,820,40,860.00
06/29/2005,13:38,1101.75,1101.75,1101.25,1101.50,123,313,436.00
06/29/2005,13:39,1101.50,1101.75,1101.25,1101.25,5,251,256.00
06/29/2005,13:40,1101.50,1101.75,1101.25,1101.50,331,21,352.00
06/29/2005,13:41,1101.50,1101.75,1101.50,1101.50,29,87,116.00
06/29/2005,13:42,1101.50,1101.75,1101.50,1101.75,231,18,249.00
06/29/2005,13:43,1101.75,1102.00,1101.50,1102.00,418,37,455.00
06/29/2005,13:44,1102.00,1102.25,1101.75,1102.25,2032,65,2097.00
06/29/2005,13:45,1102.25,1102.25,1101.75,1101.75,178,1392,1570.00
06/29/2005,13:46,1102.00,1102.00,1101.50,1101.50,20,638,658.00
06/29/2005,13:47,1101.50,1101.75,1101.50,1101.50,59,1081,1140.00
06/29/2005,13:48,1101.50,1102.00,1101.50,1102.00,274,1859,2133.00
06/29/2005,13:49,1102.00,1102.00,1101.00,1101.00,387,3576,3963.00
06/29/2005,13:50,1101.00,1101.25,1100.75,1101.00,922,331,1253.00
06/29/2005,13:51,1101.25,1101.25,1100.50,1100.75,255,2156,2411.00
06/29/2005,13:52,1100.50,1100.75,1100.50,1100.75,405,30,435.00
06/29/2005,13:53,1100.75,1101.00,1100.50,1100.75,582,81,663.00
06/29/2005,13:54,1101.00,1101.00,1100.25,1100.50,587,1220,1807.00
06/29/2005,13:55,1100.50,1100.75,1099.75,1099.75,137,4080,4217.00
06/29/2005,13:56,1099.75,1100.00,1099.75,1099.75,498,696,1194.00
06/29/2005,13:57,1099.75,1100.00,1099.50,1099.75,501,717,1218.00
06/29/2005,13:58,1099.75,1100.00,1098.50,1098.75,1000,4877,5877.00
06/29/2005,13:59,1098.75,1099.25,1098.50,1099.25,2717,1640,4357.00
06/29/2005,14:00,1099.25,1099.50,1099.00,1099.00,1494,296,1790.00
06/29/2005,14:01,1099.00,1099.25,1099.00,1099.00,385,821,1206.00
06/29/2005,14:02,1099.00,1099.50,1099.00,1099.25,591,99,690.00
06/29/2005,14:03,1099.50,1099.75,1099.50,1099.50,724,452,1176.00
06/29/2005,14:04,1099.75,1099.75,1099.25,1099.25,114,1383,1497.00
06/29/2005,14:05,1099.25,1100.25,1099.25,1100.00,2814,569,3383.00
06/29/2005,14:06,1100.00,1100.00,1099.75,1100.00,600,21,621.00
06/29/2005,14:07,1100.00,1100.00,1099.75,1099.75,341,296,637.00
06/29/2005,14:08,1100.00,1100.00,1099.75,1100.00,77,30,107.00
06/29/2005,14:09,1100.00,1100.25,1099.75,1100.00,246,331,577.00
06/29/2005,14:10,1100.00,1100.25,1099.75,1099.75,10,420,430.00
06/29/2005,14:11,1100.00,1100.00,1099.75,1099.75,398,4,402.00
06/29/2005,14:12,1100.00,1100.00,1099.75,1099.75,339,99,438.00
06/29/2005,14:13,1099.75,1099.75,1099.25,1099.75,261,1641,1902.00
06/29/2005,14:14,1099.50,1099.75,1099.25,1099.50,346,1229,1575.00
06/29/2005,14:15,1099.50,1099.75,1099.25,1099.50,110,627,737.00
06/29/2005,14:16,1099.75,1099.75,1099.50,1099.50,73,24,97.00
06/29/2005,14:17,1099.75,1100.25,1099.75,1100.25,3685,63,3748.00
06/29/2005,14:18,1100.25,1100.25,1100.00,1100.25,368,70,438.00
06/29/2005,14:19,1100.00,1100.25,1100.00,1100.25,129,34,163.00
06/29/2005,14:20,1100.00,1100.50,1100.00,1100.25,218,246,464.00
06/29/2005,14:21,1100.25,1100.25,1099.75,1100.25,410,733,1143.00
06/29/2005,14:22,1100.00,1100.25,1099.75,1100.00,106,245,351.00
06/29/2005,14:23,1099.75,1100.00,1099.75,1100.00,10,16,26.00
06/29/2005,14:24,1100.00,1100.00,1099.75,1099.75,36,6,42.00
06/29/2005,14:25,1100.00,1100.00,1099.50,1099.50,49,1651,1700.00
06/29/2005,14:26,1099.50,1099.50,1099.25,1099.50,511,688,1199.00
06/29/2005,14:27,1099.25,1099.50,1099.25,1099.50,172,206,378.00
06/29/2005,14:28,1099.25,1099.50,1099.25,1099.50,316,1,317.00
06/29/2005,14:29,1099.50,1099.75,1098.75,1099.00,575,2033,2608.00
06/29/2005,14:30,1099.00,1099.25,1098.75,1099.25,340,753,1093.00
06/29/2005,14:31,1099.00,1099.75,1099.00,1099.75,1487,54,1541.00
06/29/2005,14:32,1099.75,1099.75,1099.50,1099.75,226,25,251.00
06/29/2005,14:33,1099.75,1100.00,1099.50,1099.75,467,566,1033.00
06/29/2005,14:34,1099.75,1100.00,1099.50,1099.75,184,71,255.00
06/29/2005,14:35,1099.75,1099.75,1099.50,1099.75,197,69,266.00
06/29/2005,14:36,1099.75,1100.00,1099.75,1100.00,57,6,63.00
06/29/2005,14:37,1100.00,1100.75,1099.75,1100.50,2338,360,2698.00
06/29/2005,14:38,1100.50,1100.75,1100.25,1100.50,707,195,902.00
06/29/2005,14:39,1100.50,1101.25,1100.25,1101.00,1810,1011,2821.00
06/29/2005,14:40,1100.75,1101.00,1100.75,1100.75,62,238,300.00
06/29/2005,14:41,1101.00,1101.00,1100.50,1100.50,96,1738,1834.00
06/29/2005,14:42,1100.50,1101.25,1100.50,1101.00,1086,321,1407.00
06/29/2005,14:43,1101.00,1101.00,1100.75,1101.00,26,352,378.00
06/29/2005,14:44,1100.75,1101.00,1100.75,1101.00,45,81,126.00
06/29/2005,14:45,1101.00,1101.00,1100.75,1100.75,95,89,184.00
06/29/2005,14:46,1100.75,1101.00,1100.50,1100.75,758,1056,1814.00
06/29/2005,14:47,1100.75,1101.50,1100.50,1101.25,3082,1197,4279.00
06/29/2005,14:48,1101.25,1101.75,1101.25,1101.50,1241,417,1658.00
06/29/2005,14:49,1101.75,1101.75,1101.50,1101.50,1630,1406,3036.00
06/29/2005,14:50,1101.75,1101.75,1101.00,1101.00,608,2347,2955.00
06/29/2005,14:51,1101.25,1101.25,1100.75,1101.00,187,1180,1367.00
06/29/2005,14:52,1101.00,1101.25,1100.75,1100.75,552,731,1283.00
06/29/2005,14:53,1101.00,1101.00,1100.50,1100.50,102,708,810.00
06/29/2005,14:54,1100.50,1100.75,1100.25,1100.50,1490,1223,2713.00
06/29/2005,14:55,1100.75,1100.75,1100.50,1100.75,638,151,789.00
06/29/2005,14:56,1100.75,1100.75,1100.25,1100.25,316,2172,2488.00
06/29/2005,14:57,1100.25,1100.25,1100.00,1100.25,1383,292,1675.00
06/29/2005,14:58,1100.00,1100.25,1099.75,1100.00,205,1074,1279.00
06/29/2005,14:59,1099.75,1100.00,1099.75,1099.75,1343,958,2301.00
06/29/2005,15:00,1100.00,1100.25,1099.75,1100.00,945,1895,2840.00
06/29/2005,15:01,1100.00,1100.25,1099.25,1099.50,4182,6596,10778.00
06/29/2005,15:02,1099.50,1099.75,1099.25,1099.50,863,1843,2706.00
06/29/2005,15:03,1099.50,1099.50,1099.25,1099.25,415,1060,1475.00
06/29/2005,15:04,1099.25,1099.50,1099.25,1099.50,589,385,974.00
06/29/2005,15:05,1099.25,1099.50,1099.25,1099.50,566,44,610.00
06/29/2005,15:06,1099.50,1099.50,1099.25,1099.50,109,790,899.00
06/29/2005,15:07,1099.50,1099.50,1099.00,1099.25,771,1104,1875.00
06/29/2005,15:08,1099.50,1099.50,1099.00,1099.00,374,666,1040.00
06/29/2005,15:09,1099.25,1099.25,1098.50,1098.50,864,1978,2842.00
06/29/2005,15:10,1098.75,1098.75,1098.00,1098.50,991,2446,3437.00
06/29/2005,15:11,1098.25,1098.75,1098.25,1098.75,654,429,1083.00
06/29/2005,15:12,1098.75,1098.75,1098.50,1098.75,1221,288,1509.00
06/29/2005,15:13,1098.75,1099.00,1098.50,1098.75,723,679,1402.00
06/29/2005,15:14,1099.00,1099.00,1098.50,1099.00,173,1115,1288.00
06/29/2005,15:15,1098.75,1099.00,1098.75,1099.00,3052,1685,4737.00
06/29/2005,15:16,1099.00,1099.00,1098.75,1099.00,79,7,86.00
06/29/2005,15:31,1099.00,1099.25,1098.75,1099.00,430,182,612.00
06/29/2005,15:32,1099.00,1099.25,1099.00,1099.25,13,186,199.00
06/29/2005,15:33,1099.25,1099.25,1099.00,1099.00,9,40,49.00
06/29/2005,15:34,1099.00,1099.00,1099.00,1099.00,0,7,7.00
06/29/2005,15:36,1099.25,1099.25,1099.00,1099.00,10,1,11.00
06/29/2005,15:37,1099.25,1099.25,1099.00,1099.25,18,3,21.00
06/29/2005,15:38,1099.25,1099.25,1099.25,1099.25,6,0,6.00
06/29/2005,15:39,1099.25,1099.25,1099.25,1099.25,11,0,11.00
06/29/2005,15:40,1099.00,1099.00,1099.00,1099.00,0,2,2.00
06/29/2005,15:41,1099.00,1099.00,1099.00,1099.00,0,5,5.00
06/29/2005,15:42,1099.00,1099.25,1099.00,1099.00,1,145,146.00
06/29/2005,15:43,1099.00,1099.00,1099.00,1099.00,0,4,4.00
06/29/2005,15:44,1099.00,1099.00,1099.00,1099.00,0,33,33.00
06/29/2005,15:46,1099.00,1099.00,1099.00,1099.00,0,91,91.00
06/29/2005,15:47,1098.75,1098.75,1098.75,1098.75,0,10,10.00
06/29/2005,15:48,1099.00,1099.00,1099.00,1099.00,5,0,5.00
06/29/2005,15:49,1098.75,1098.75,1098.75,1098.75,0,2,2.00
06/29/2005,15:51,1099.00,1099.00,1099.00,1099.00,1,0,1.00
06/29/2005,15:55,1099.00,1099.00,1099.00,1099.00,2,0,2.00
06/29/2005,15:57,1099.00,1099.00,1099.00,1099.00,7,0,7.00
06/29/2005,15:58,1099.00,1099.00,1099.00,1099.00,2,0,2.00
06/29/2005,16:00,1098.75,1099.00,1098.75,1099.00,4,51,55.00
06/29/2005,17:01,1098.75,1099.00,1098.75,1098.75,7,223,230.00
06/29/2005,17:02,1098.50,1099.00,1098.50,1098.75,57,182,239.00
06/29/2005,17:03,1098.75,1098.75,1098.50,1098.75,1,10,11.00
06/29/2005,17:06,1098.75,1098.75,1098.75,1098.75,1,0,1.00
06/29/2005,17:08,1098.50,1098.50,1098.50,1098.50,0,1,1.00
06/29/2005,17:11,1098.75,1098.75,1098.75,1098.75,149,0,149.00
06/29/2005,17:12,1098.75,1099.00,1098.75,1099.00,34,0,34.00
06/29/2005,17:16,1099.00,1099.00,1098.75,1099.00,16,15,31.00
06/29/2005,17:17,1099.00,1099.00,1099.00,1099.00,10,0,10.00
06/29/2005,17:18,1099.00,1099.00,1099.00,1099.00,25,0,25.00
06/29/2005,17:19,1099.00,1099.00,1099.00,1099.00,2,0,2.00
06/29/2005,17:20,1098.75,1099.00,1098.75,1099.00,1,1,2.00
06/29/2005,17:22,1099.00,1099.00,1099.00,1099.00,1,0,1.00
06/29/2005,17:23,1099.00,1099.00,1099.00,1099.00,7,0,7.00
06/29/2005,17:24,1099.00,1099.00,1099.00,1099.00,3,0,3.00
06/29/2005,17:28,1099.00,1099.00,1099.00,1099.00,1,0,1.00
06/29/2005,17:29,1099.00,1099.00,1099.00,1099.00,3,0,3.00
06/29/2005,17:30,1099.00,1099.00,1099.00,1099.00,7,0,7.00
06/29/2005,17:31,1099.00,1099.00,1098.75,1099.00,10,106,116.00
06/29/2005,17:32,1099.00,1099.00,1099.00,1099.00,5,0,5.00
06/29/2005,17:33,1099.00,1099.00,1099.00,1099.00,2,0,2.00
06/29/2005,17:34,1098.75,1098.75,1098.75,1098.75,0,14,14.00
06/29/2005,17:35,1098.75,1098.75,1098.75,1098.75,0,90,90.00
06/29/2005,17:36,1098.75,1099.00,1098.50,1099.00,3,6,9.00
06/29/2005,17:37,1099.00,1099.00,1099.00,1099.00,30,0,30.00
06/29/2005,17:38,1099.00,1099.00,1099.00,1099.00,1,0,1.00
06/29/2005,17:39,1099.00,1099.00,1099.00,1099.00,3,0,3.00
06/29/2005,17:42,1098.75,1099.00,1098.75,1099.00,3,9,12.00
06/29/2005,17:46,1099.00,1099.00,1099.00,1099.00,4,0,4.00
06/29/2005,17:47,1099.00,1099.00,1099.00,1099.00,2,0,2.00
06/29/2005,17:48,1099.25,1099.25,1099.25,1099.25,9,0,9.00
06/29/2005,17:54,1099.25,1099.25,1099.25,1099.25,20,0,20.00
06/29/2005,17:55,1099.25,1099.25,1099.25,1099.25,1,0,1.00
06/29/2005,17:58,1099.25,1099.25,1099.25,1099.25,20,0,20.00
06/29/2005,17:59,1099.00,1099.00,1099.00,1099.00,0,11,11.00
06/29/2005,18:00,1099.00,1099.00,1099.00,1099.00,0,4,4.00
06/29/2005,18:03,1098.75,1098.75,1098.75,1098.75,0,3,3.00
06/29/2005,18:04,1099.00,1099.00,1099.00,1099.00,1,0,1.00
06/29/2005,18:06,1099.00,1099.00,1099.00,1099.00,1,0,1.00
06/29/2005,18:07,1099.00,1099.00,1099.00,1099.00,4,0,4.00
06/29/2005,18:08,1099.00,1099.00,1099.00,1099.00,1,0,1.00
06/29/2005,18:09,1099.00,1099.00,1099.00,1099.00,2,0,2.00
06/29/2005,18:11,1099.00,1099.00,1098.75,1098.75,6,1,7.00
06/29/2005,18:12,1099.00,1099.00,1099.00,1099.00,6,0,6.00
06/29/2005,18:13,1099.00,1099.00,1099.00,1099.00,9,0,9.00
06/29/2005,18:14,1099.00,1099.00,1099.00,1099.00,6,0,6.00
06/29/2005,18:18,1099.00,1099.00,1099.00,1099.00,2,0,2.00
06/29/2005,18:19,1099.00,1099.00,1099.00,1099.00,1,0,1.00
06/29/2005,18:21,1099.00,1099.00,1099.00,1099.00,2,0,2.00
06/29/2005,18:36,1099.00,1099.00,1099.00,1099.00,1,0,1.00
06/29/2005,18:37,1099.25,1099.25,1099.25,1099.25,12,0,12.00
06/29/2005,18:40,1099.00,1099.00,1099.00,1099.00,0,10,10.00
06/29/2005,18:44,1099.25,1099.25,1099.25,1099.25,1,0,1.00
06/29/2005,18:45,1099.25,1099.50,1099.25,1099.50,56,0,56.00
06/29/2005,18:51,1099.50,1099.50,1099.50,1099.50,1,0,1.00
06/29/2005,18:53,1099.50,1099.50,1099.50,1099.50,1,0,1.00
06/29/2005,18:59,1099.25,1099.25,1099.25,1099.25,0,2,2.00
06/29/2005,19:00,1099.50,1099.50,1099.50,1099.50,2,0,2.00
06/29/2005,19:02,1099.50,1099.50,1099.50,1099.50,1,0,1.00
06/29/2005,19:07,1099.25,1099.25,1099.25,1099.25,0,2,2.00
06/29/2005,19:08,1099.50,1099.50,1099.50,1099.50,1,0,1.00
06/29/2005,19:23,1099.50,1099.50,1099.50,1099.50,1,0,1.00
06/29/2005,19:26,1099.50,1099.50,1099.50,1099.50,2,0,2.00
06/29/2005,19:28,1099.50,1099.50,1099.50,1099.50,2,0,2.00
06/29/2005,19:29,1099.50,1099.50,1099.50,1099.50,51,0,51.00
06/29/2005,19:30,1099.50,1099.50,1099.50,1099.50,5,0,5.00
06/29/2005,19:32,1099.50,1099.50,1099.50,1099.50,1,0,1.00
06/29/2005,19:36,1099.50,1099.50,1099.50,1099.50,1,0,1.00
06/29/2005,19:37,1099.50,1099.50,1099.50,1099.50,71,0,71.00
06/29/2005,19:40,1099.50,1099.75,1099.50,1099.75,2,0,2.00
06/29/2005,19:44,1099.50,1099.50,1099.50,1099.50,0,22,22.00
06/29/2005,19:47,1099.75,1099.75,1099.50,1099.50,1,13,14.00
06/29/2005,19:55,1099.75,1099.75,1099.75,1099.75,10,0,10.00
06/29/2005,19:56,1099.75,1099.75,1099.75,1099.75,3,0,3.00
06/29/2005,20:00,1099.75,1099.75,1099.75,1099.75,1,0,1.00
06/29/2005,20:01,1099.75,1100.00,1099.75,1100.00,58,0,58.00
06/29/2005,20:02,1099.75,1099.75,1099.75,1099.75,0,2,2.00
06/29/2005,20:05,1099.75,1099.75,1099.75,1099.75,0,1,1.00
06/29/2005,20:06,1099.75,1099.75,1099.75,1099.75,0,22,22.00
06/29/2005,20:07,1100.00,1100.00,1100.00,1100.00,1,0,1.00
06/29/2005,20:08,1099.75,1099.75,1099.75,1099.75,0,8,8.00
06/29/2005,20:09,1099.75,1099.75,1099.75,1099.75,0,20,20.00
06/29/2005,20:10,1099.75,1099.75,1099.75,1099.75,0,4,4.00
06/29/2005,20:11,1099.75,1099.75,1099.75,1099.75,0,1,1.00
06/29/2005,20:12,1099.75,1099.75,1099.75,1099.75,0,2,2.00
06/29/2005,20:16,1100.00,1100.00,1100.00,1100.00,1,0,1.00
06/29/2005,20:17,1100.00,1100.00,1099.75,1099.75,1,1,2.00
06/29/2005,20:23,1099.75,1099.75,1099.75,1099.75,0,1,1.00
06/29/2005,20:25,1099.75,1099.75,1099.75,1099.75,0,4,4.00
06/29/2005,20:33,1100.00,1100.00,1100.00,1100.00,9,0,9.00
06/29/2005,20:34,1100.00,1100.00,1099.75,1099.75,1,1,2.00
06/29/2005,20:39,1099.75,1099.75,1099.75,1099.75,0,1,1.00
06/29/2005,20:42,1099.75,1100.00,1099.75,1100.00,20,8,28.00
06/29/2005,20:43,1100.00,1100.00,1100.00,1100.00,49,0,49.00
06/29/2005,20:45,1100.00,1100.00,1100.00,1100.00,20,0,20.00
06/29/2005,20:49,1100.00,1100.00,1099.75,1099.75,5,1,6.00
06/29/2005,20:57,1100.00,1100.00,1100.00,1100.00,20,0,20.00
06/29/2005,21:00,1100.00,1100.00,1100.00,1100.00,45,0,45.00
06/29/2005,21:01,1099.75,1099.75,1099.75,1099.75,0,1,1.00
06/29/2005,21:02,1099.75,1100.00,1099.75,1100.00,3,103,106.00
06/29/2005,21:03,1099.75,1099.75,1099.75,1099.75,0,10,10.00
06/29/2005,21:04,1099.75,1099.75,1099.75,1099.75,0,1,1.00
06/29/2005,21:05,1099.75,1099.75,1099.50,1099.50,0,2,2.00
06/29/2005,21:06,1099.75,1099.75,1099.75,1099.75,12,0,12.00
06/29/2005,21:07,1099.75,1099.75,1099.50,1099.50,18,1,19.00
06/29/2005,21:10,1100.00,1100.00,1099.75,1099.75,1,1,2.00
06/29/2005,21:12,1099.75,1099.75,1099.75,1099.75,0,5,5.00
06/29/2005,21:14,1099.75,1099.75,1099.75,1099.75,0,1,1.00
06/29/2005,21:20,1100.00,1100.00,1100.00,1100.00,5,0,5.00
06/29/2005,21:21,1100.00,1100.00,1099.75,1099.75,10,10,20.00
06/29/2005,21:22,1099.75,1099.75,1099.75,1099.75,0,1,1.00
06/29/2005,21:24,1099.75,1099.75,1099.75,1099.75,0,1,1.00
06/29/2005,21:27,1100.00,1100.00,1100.00,1100.00,5,0,5.00
06/29/2005,21:28,1099.75,1099.75,1099.75,1099.75,0,5,5.00
06/29/2005,21:31,1100.00,1100.00,1100.00,1100.00,1,0,1.00
06/29/2005,21:32,1099.75,1099.75,1099.75,1099.75,0,1,1.00
06/29/2005,21:34,1099.75,1099.75,1099.75,1099.75,0,2,2.00
06/29/2005,21:42,1099.75,1099.75,1099.75,1099.75,0,2,2.00
06/29/2005,21:46,1099.75,1099.75,1099.75,1099.75,0,2,2.00
06/29/2005,21:49,1099.75,1099.75,1099.75,1099.75,0,2,2.00
06/29/2005,21:51,1099.75,1099.75,1099.75,1099.75,0,2,2.00
06/29/2005,21:52,1099.75,1099.75,1099.75,1099.75,0,5,5.00
06/29/2005,21:54,1100.00,1100.00,1100.00,1100.00,1,0,1.00
06/29/2005,21:57,1099.75,1099.75,1099.75,1099.75,0,1,1.00
06/29/2005,21:58,1099.75,1099.75,1099.75,1099.75,0,1,1.00
06/29/2005,22:01,1100.00,1100.00,1100.00,1100.00,4,0,4.00
06/29/2005,22:02,1100.00,1100.00,1100.00,1100.00,1,0,1.00
06/29/2005,22:06,1099.75,1099.75,1099.75,1099.75,0,1,1.00
06/29/2005,22:07,1100.00,1100.00,1100.00,1100.00,1,0,1.00
06/29/2005,22:08,1099.75,1099.75,1099.75,1099.75,0,1,1.00
06/29/2005,22:09,1100.00,1100.00,1100.00,1100.00,15,0,15.00
06/29/2005,22:10,1099.75,1099.75,1099.75,1099.75,0,5,5.00
06/29/2005,22:12,1099.75,1099.75,1099.75,1099.75,0,5,5.00
06/29/2005,22:13,1100.00,1100.00,1100.00,1100.00,1,0,1.00
06/29/2005,22:18,1100.00,1100.00,1100.00,1100.00,3,0,3.00
06/29/2005,22:31,1099.75,1099.75,1099.75,1099.75,0,15,15.00
06/29/2005,22:34,1100.00,1100.00,1099.75,1100.00,23,1,24.00
06/29/2005,22:35,1100.00,1100.00,1100.00,1100.00,20,0,20.00
06/29/2005,22:39,1100.00,1100.00,1100.00,1100.00,20,0,20.00
06/29/2005,22:45,1100.00,1100.00,1100.00,1100.00,1,0,1.00
06/29/2005,22:48,1100.00,1100.00,1100.00,1100.00,40,0,40.00
06/29/2005,22:53,1099.75,1100.00,1099.75,1100.00,1,3,4.00
06/29/2005,22:54,1100.00,1100.00,1100.00,1100.00,1,0,1.00
06/29/2005,23:00,1100.00,1100.00,1100.00,1100.00,5,0,5.00
06/29/2005,23:01,1099.75,1100.00,1099.75,1100.00,1,20,21.00
06/29/2005,23:02,1100.00,1100.00,1100.00,1100.00,1,0,1.00
06/29/2005,23:03,1099.75,1099.75,1099.75,1099.75,0,1,1.00
06/29/2005,23:04,1099.75,1099.75,1099.75,1099.75,0,1,1.00
06/29/2005,23:05,1100.00,1100.00,1100.00,1100.00,1,0,1.00
06/29/2005,23:08,1099.75,1099.75,1099.75,1099.75,0,59,59.00
06/29/2005,23:15,1100.00,1100.00,1100.00,1100.00,2,0,2.00
06/29/2005,23:30,1100.00,1100.00,1100.00,1100.00,2,0,2.00
06/29/2005,23:31,1099.75,1100.00,1099.75,1100.00,1,15,16.00
06/29/2005,23:40,1100.00,1100.00,1100.00,1100.00,100,0,100.00
06/29/2005,23:41,1100.00,1100.00,1100.00,1100.00,118,0,118.00
06/29/2005,23:42,1100.00,1100.00,1100.00,1100.00,17,0,17.00
06/29/2005,23:48,1100.00,1100.00,1100.00,1100.00,10,0,10.00
06/29/2005,23:49,1100.25,1100.25,1100.25,1100.25,3,0,3.00
06/29/2005,23:58,1100.25,1100.25,1100.25,1100.25,2,0,2.00
06/29/2005,23:59,1100.00,1100.00,1100.00,1100.00,0,3,3.00
06/30/2005,00:00,1100.25,1100.25,1100.25,1100.25,3,0,3.00
06/30/2005,00:17,1100.25,1100.25,1100.25,1100.25,4,0,4.00
06/30/2005,00:21,1100.25,1100.25,1100.25,1100.25,50,0,50.00
06/30/2005,00:24,1100.25,1100.25,1100.25,1100.25,103,0,103.00
06/30/2005,00:25,1100.25,1100.25,1100.25,1100.25,50,0,50.00
06/30/2005,00:26,1100.25,1100.25,1100.25,1100.25,32,0,32.00
06/30/2005,00:27,1100.25,1100.25,1100.25,1100.25,5,0,5.00
06/30/2005,00:28,1100.25,1100.50,1100.25,1100.50,6,0,6.00
06/30/2005,00:29,1100.25,1100.25,1100.25,1100.25,0,4,4.00
06/30/2005,00:30,1100.25,1100.25,1100.25,1100.25,0,2,2.00
06/30/2005,00:31,1100.25,1100.25,1100.25,1100.25,0,17,17.00
06/30/2005,00:32,1100.25,1100.25,1100.25,1100.25,0,5,5.00
06/30/2005,00:33,1100.50,1100.50,1100.50,1100.50,40,0,40.00
06/30/2005,00:34,1100.50,1100.50,1100.50,1100.50,152,0,152.00
06/30/2005,00:35,1100.50,1100.50,1100.50,1100.50,70,0,70.00
06/30/2005,00:36,1100.50,1100.50,1100.25,1100.25,2,3,5.00
06/30/2005,00:37,1100.50,1100.50,1100.50,1100.50,3,0,3.00
06/30/2005,00:38,1100.50,1100.50,1100.50,1100.50,1,0,1.00
06/30/2005,00:41,1100.25,1100.25,1100.25,1100.25,0,3,3.00
06/30/2005,00:42,1100.25,1100.25,1100.25,1100.25,0,4,4.00
06/30/2005,00:45,1100.50,1100.50,1100.25,1100.25,5,1,6.00
06/30/2005,00:49,1100.25,1100.25,1100.25,1100.25,0,10,10.00
06/30/2005,00:53,1100.50,1100.50,1100.50,1100.50,5,0,5.00
06/30/2005,00:56,1100.25,1100.25,1100.25,1100.25,0,19,19.00
06/30/2005,01:11,1100.50,1100.50,1100.25,1100.25,12,100,112.00
06/30/2005,01:12,1100.50,1100.50,1100.50,1100.50,20,0,20.00
06/30/2005,01:13,1100.25,1100.25,1100.25,1100.25,0,1,1.00
06/30/2005,01:16,1100.25,1100.25,1100.25,1100.25,0,1,1.00
06/30/2005,01:20,1100.25,1100.25,1100.25,1100.25,0,5,5.00
06/30/2005,01:21,1100.25,1100.25,1100.25,1100.25,0,312,312.00
06/30/2005,01:22,1100.25,1100.25,1099.75,1100.00,1,127,128.00
06/30/2005,01:23,1099.75,1099.75,1099.75,1099.75,0,2,2.00
06/30/2005,01:24,1099.75,1100.00,1099.75,1100.00,1,51,52.00
06/30/2005,01:25,1100.00,1100.00,1100.00,1100.00,109,0,109.00
06/30/2005,01:26,1100.00,1100.00,1100.00,1100.00,5,0,5.00
06/30/2005,01:28,1100.00,1100.00,1100.00,1100.00,72,0,72.00
06/30/2005,01:32,1100.00,1100.00,1100.00,1100.00,1,0,1.00
06/30/2005,01:33,1100.00,1100.00,1100.00,1100.00,13,0,13.00
06/30/2005,01:35,1100.00,1100.00,1100.00,1100.00,1,0,1.00
06/30/2005,01:40,1099.75,1099.75,1099.75,1099.75,0,1,1.00
06/30/2005,01:45,1100.00,1100.00,1100.00,1100.00,1,0,1.00
06/30/2005,01:54,1100.00,1100.00,1100.00,1100.00,1,0,1.00
06/30/2005,01:55,1100.00,1100.00,1100.00,1100.00,2,0,2.00
06/30/2005,01:56,1100.00,1100.00,1100.00,1100.00,1,0,1.00
06/30/2005,01:58,1099.75,1099.75,1099.75,1099.75,0,1,1.00
06/30/2005,02:01,1099.75,1100.25,1099.75,1100.25,95,155,250.00
06/30/2005,02:02,1100.25,1100.25,1100.00,1100.00,98,3,101.00
06/30/2005,02:03,1100.00,1100.25,1100.00,1100.00,10,3,13.00
06/30/2005,02:04,1100.25,1100.25,1100.00,1100.25,52,5,57.00
06/30/2005,02:05,1100.25,1100.50,1100.25,1100.25,72,36,108.00
06/30/2005,02:06,1100.25,1100.50,1100.25,1100.25,30,60,90.00
06/30/2005,02:07,1100.25,1100.50,1100.25,1100.50,74,50,124.00
06/30/2005,02:08,1100.25,1100.25,1100.25,1100.25,0,6,6.00
06/30/2005,02:09,1100.25,1100.50,1100.25,1100.50,21,8,29.00
06/30/2005,02:10,1100.25,1100.25,1100.00,1100.25,5,20,25.00
06/30/2005,02:11,1100.25,1100.25,1100.25,1100.25,5,0,5.00
06/30/2005,02:12,1100.25,1100.25,1100.25,1100.25,15,0,15.00
06/30/2005,02:13,1100.25,1100.25,1100.25,1100.25,55,0,55.00
06/30/2005,02:14,1100.00,1100.00,1100.00,1100.00,0,6,6.00
06/30/2005,02:15,1100.00,1100.00,1100.00,1100.00,0,13,13.00
06/30/2005,02:16,1100.25,1100.25,1100.25,1100.25,30,0,30.00
06/30/2005,02:17,1100.25,1100.25,1100.25,1100.25,7,0,7.00
06/30/2005,02:18,1100.00,1100.00,1100.00,1100.00,0,10,10.00
06/30/2005,02:19,1100.00,1100.00,1100.00,1100.00,0,6,6.00
06/30/2005,02:20,1100.25,1100.25,1100.00,1100.00,1,65,66.00
06/30/2005,02:21,1100.00,1100.00,1099.75,1099.75,0,10,10.00
06/30/2005,02:22,1100.00,1100.00,1100.00,1100.00,30,0,30.00
06/30/2005,02:23,1100.00,1100.00,1100.00,1100.00,2,0,2.00
06/30/2005,02:24,1100.00,1100.00,1100.00,1100.00,7,0,7.00
06/30/2005,02:25,1100.00,1100.00,1100.00,1100.00,5,0,5.00
06/30/2005,02:26,1100.00,1100.00,1100.00,1100.00,15,0,15.00
06/30/2005,02:27,1100.00,1100.25,1100.00,1100.25,12,0,12.00
06/30/2005,02:28,1100.00,1100.00,1100.00,1100.00,0,26,26.00
06/30/2005,02:29,1100.00,1100.00,1100.00,1100.00,0,3,3.00
06/30/2005,02:30,1100.00,1100.00,1100.00,1100.00,0,1,1.00
06/30/2005,02:32,1100.25,1100.25,1100.25,1100.25,30,0,30.00
06/30/2005,02:33,1100.25,1100.25,1100.25,1100.25,75,0,75.00
06/30/2005,02:34,1100.25,1100.25,1100.25,1100.25,39,0,39.00
06/30/2005,02:35,1100.25,1100.25,1100.00,1100.00,51,68,119.00
06/30/2005,02:36,1100.00,1100.25,1100.00,1100.25,10,1,11.00
06/30/2005,02:37,1100.25,1100.25,1100.00,1100.00,20,64,84.00
06/30/2005,02:39,1100.00,1100.00,1100.00,1100.00,0,44,44.00
06/30/2005,02:40,1100.25,1100.25,1100.25,1100.25,52,0,52.00
06/30/2005,02:41,1100.25,1100.25,1100.25,1100.25,3,0,3.00
06/30/2005,02:42,1100.25,1100.50,1100.25,1100.50,266,5,271.00
06/30/2005,02:44,1100.50,1100.50,1100.50,1100.50,2,0,2.00
06/30/2005,02:45,1100.25,1100.25,1100.25,1100.25,0,1,1.00
06/30/2005,02:46,1100.25,1100.25,1100.25,1100.25,0,85,85.00
06/30/2005,02:48,1100.25,1100.25,1100.25,1100.25,0,13,13.00
06/30/2005,02:51,1100.25,1100.50,1100.25,1100.50,10,2,12.00
06/30/2005,02:55,1100.25,1100.50,1100.25,1100.50,201,44,245.00
06/30/2005,02:56,1100.25,1100.25,1100.25,1100.25,0,1,1.00
06/30/2005,02:57,1100.25,1100.25,1100.25,1100.25,0,79,79.00
06/30/2005,02:58,1100.00,1100.25,1100.00,1100.25,3,1,4.00
06/30/2005,03:01,1100.25,1100.25,1100.25,1100.25,2,0,2.00
06/30/2005,03:02,1100.25,1100.25,1100.25,1100.25,1,0,1.00
06/30/2005,03:03,1100.00,1100.00,1100.00,1100.00,0,1,1.00
06/30/2005,03:04,1100.00,1100.00,1100.00,1100.00,0,2,2.00
06/30/2005,03:06,1100.00,1100.25,1099.75,1099.75,2,95,97.00
06/30/2005,03:07,1099.75,1100.00,1099.75,1100.00,2,1,3.00
06/30/2005,03:09,1099.75,1100.00,1099.75,1100.00,10,10,20.00
06/30/2005,03:10,1099.75,1099.75,1099.75,1099.75,0,65,65.00
06/30/2005,03:11,1099.75,1099.75,1099.50,1099.50,0,129,129.00
06/30/2005,03:12,1099.75,1099.75,1099.75,1099.75,1,0,1.00
06/30/2005,03:14,1099.75,1099.75,1099.50,1099.50,14,6,20.00
06/30/2005,03:15,1099.75,1099.75,1099.50,1099.75,43,1,44.00
06/30/2005,03:16,1099.75,1099.75,1099.75,1099.75,25,0,25.00
06/30/2005,03:18,1099.75,1099.75,1099.75,1099.75,1,0,1.00
06/30/2005,03:19,1099.75,1099.75,1099.75,1099.75,38,0,38.00
06/30/2005,03:20,1099.75,1100.00,1099.75,1100.00,3,0,3.00
06/30/2005,03:21,1099.75,1099.75,1099.75,1099.75,0,6,6.00
06/30/2005,03:22,1099.75,1100.00,1099.75,1099.75,3,21,24.00
06/30/2005,03:23,1099.75,1099.75,1099.75,1099.75,0,32,32.00
06/30/2005,03:24,1099.75,1099.75,1099.75,1099.75,0,3,3.00
06/30/2005,03:25,1099.75,1099.75,1099.75,1099.75,0,10,10.00
06/30/2005,03:26,1099.75,1099.75,1099.75,1099.75,0,5,5.00
06/30/2005,03:31,1099.50,1099.75,1099.50,1099.50,1,88,89.00
06/30/2005,03:32,1099.75,1099.75,1099.50,1099.75,2,3,5.00
06/30/2005,03:33,1099.50,1099.50,1099.25,1099.50,2,44,46.00
06/30/2005,03:34,1099.50,1099.50,1099.50,1099.50,29,0,29.00
06/30/2005,03:35,1099.50,1099.75,1099.50,1099.75,27,0,27.00
06/30/2005,03:38,1099.75,1099.75,1099.75,1099.75,3,0,3.00
06/30/2005,03:39,1099.75,1099.75,1099.75,1099.75,1,0,1.00
06/30/2005,03:40,1099.50,1099.50,1099.50,1099.50,0,6,6.00
06/30/2005,03:42,1099.50,1099.50,1099.50,1099.50,0,15,15.00
06/30/2005,03:44,1099.75,1100.00,1099.75,1100.00,123,0,123.00
06/30/2005,03:46,1099.75,1100.00,1099.75,1099.75,15,16,31.00
06/30/2005,03:47,1099.75,1100.00,1099.75,1099.75,15,4,19.00
06/30/2005,03:48,1099.75,1099.75,1099.75,1099.75,0,1,1.00
06/30/2005,03:49,1100.00,1100.00,1100.00,1100.00,112,0,112.00
06/30/2005,03:50,1100.00,1100.00,1100.00,1100.00,34,0,34.00
06/30/2005,03:51,1100.25,1100.25,1100.25,1100.25,8,0,8.00
06/30/2005,03:53,1100.00,1100.25,1100.00,1100.25,50,15,65.00
06/30/2005,03:54,1100.25,1100.25,1100.25,1100.25,80,0,80.00
06/30/2005,03:56,1100.00,1100.00,1100.00,1100.00,0,13,13.00
06/30/2005,03:57,1099.75,1100.00,1099.75,1100.00,10,5,15.00
06/30/2005,03:58,1099.75,1099.75,1099.75,1099.75,0,26,26.00
06/30/2005,04:00,1100.00,1100.00,1100.00,1100.00,1,0,1.00
06/30/2005,04:01,1099.75,1100.00,1099.75,1100.00,20,3,23.00
06/30/2005,04:02,1100.00,1100.00,1100.00,1100.00,1,0,1.00
06/30/2005,04:03,1100.00,1100.00,1100.00,1100.00,1,0,1.00
06/30/2005,04:05,1100.25,1100.25,1100.25,1100.25,3,0,3.00
06/30/2005,04:06,1100.25,1100.50,1100.25,1100.50,48,0,48.00
06/30/2005,04:07,1100.25,1100.25,1100.25,1100.25,0,10,10.00
06/30/2005,04:09,1100.25,1100.25,1100.25,1100.25,0,10,10.00
06/30/2005,04:11,1100.50,1100.75,1100.50,1100.50,254,4,258.00
06/30/2005,04:12,1100.50,1100.50,1100.50,1100.50,0,81,81.00
06/30/2005,04:13,1100.50,1100.50,1100.50,1100.50,0,13,13.00
06/30/2005,04:15,1100.50,1100.50,1100.50,1100.50,0,19,19.00
06/30/2005,04:16,1100.50,1100.50,1100.50,1100.50,0,48,48.00
06/30/2005,04:17,1100.50,1100.50,1100.25,1100.25,0,9,9.00
06/30/2005,04:18,1100.50,1100.50,1100.50,1100.50,15,0,15.00
06/30/2005,04:19,1100.75,1100.75,1100.50,1100.75,6,1,7.00
06/30/2005,04:20,1100.50,1100.50,1100.50,1100.50,0,79,79.00
06/30/2005,04:21,1100.50,1100.50,1100.50,1100.50,0,16,16.00
06/30/2005,04:22,1100.50,1100.50,1100.50,1100.50,0,1,1.00
06/30/2005,04:23,1100.50,1100.50,1100.50,1100.50,0,3,3.00
06/30/2005,04:24,1100.50,1100.50,1100.50,1100.50,0,1,1.00
06/30/2005,04:25,1100.75,1100.75,1100.50,1100.50,15,1,16.00
06/30/2005,04:26,1100.75,1101.00,1100.75,1100.75,320,17,337.00
06/30/2005,04:27,1100.75,1100.75,1100.75,1100.75,0,3,3.00
06/30/2005,04:28,1100.50,1100.50,1100.50,1100.50,0,3,3.00
06/30/2005,04:29,1100.75,1100.75,1100.75,1100.75,50,0,50.00
06/30/2005,04:30,1100.50,1100.50,1100.50,1100.50,0,233,233.00
06/30/2005,04:31,1100.50,1100.50,1100.50,1100.50,0,1,1.00
06/30/2005,04:32,1100.50,1100.50,1100.50,1100.50,0,3,3.00
06/30/2005,04:33,1100.75,1100.75,1100.75,1100.75,100,0,100.00
06/30/2005,04:34,1100.75,1100.75,1100.75,1100.75,65,0,65.00
06/30/2005,04:35,1100.75,1100.75,1100.75,1100.75,11,0,11.00
06/30/2005,04:36,1100.75,1100.75,1100.75,1100.75,1,0,1.00
06/30/2005,04:37,1100.50,1100.50,1100.50,1100.50,0,4,4.00
06/30/2005,04:39,1100.75,1100.75,1100.75,1100.75,36,0,36.00
06/30/2005,04:40,1100.75,1100.75,1100.75,1100.75,43,0,43.00
06/30/2005,04:41,1100.75,1100.75,1100.75,1100.75,37,0,37.00
06/30/2005,04:42,1100.75,1101.00,1100.75,1100.75,2,4,6.00
06/30/2005,04:44,1100.75,1100.75,1100.75,1100.75,0,31,31.00
06/30/2005,04:46,1100.75,1100.75,1100.75,1100.75,0,3,3.00
06/30/2005,04:47,1100.50,1100.50,1100.50,1100.50,0,3,3.00
06/30/2005,04:49,1100.50,1100.50,1100.50,1100.50,0,14,14.00
06/30/2005,04:50,1100.50,1100.50,1100.50,1100.50,0,16,16.00
06/30/2005,04:51,1100.50,1100.50,1100.50,1100.50,0,2,2.00
06/30/2005,04:52,1100.50,1100.50,1100.50,1100.50,0,15,15.00
06/30/2005,04:54,1100.50,1100.50,1100.50,1100.50,0,20,20.00
06/30/2005,04:55,1100.50,1100.50,1100.25,1100.50,10,96,106.00
06/30/2005,04:57,1100.50,1100.50,1100.50,1100.50,28,0,28.00
06/30/2005,04:58,1100.50,1100.50,1100.50,1100.50,1,0,1.00
06/30/2005,04:59,1100.50,1100.50,1100.50,1100.50,12,0,12.00
06/30/2005,05:04,1100.50,1100.50,1100.50,1100.50,44,0,44.00
06/30/2005,05:05,1100.50,1100.75,1100.50,1100.75,3,0,3.00
06/30/2005,05:07,1100.50,1100.50,1100.50,1100.50,0,25,25.00
06/30/2005,05:08,1100.25,1100.25,1100.25,1100.25,0,2,2.00
06/30/2005,05:10,1100.50,1100.50,1100.50,1100.50,13,0,13.00
06/30/2005,05:11,1100.50,1100.50,1100.50,1100.50,37,0,37.00
06/30/2005,05:12,1100.50,1100.50,1100.50,1100.50,30,0,30.00
06/30/2005,05:13,1100.50,1100.50,1100.50,1100.50,15,0,15.00
06/30/2005,05:14,1100.50,1100.50,1100.50,1100.50,1,0,1.00
06/30/2005,05:17,1100.50,1100.50,1100.50,1100.50,1,0,1.00
06/30/2005,05:19,1100.75,1100.75,1100.75,1100.75,5,0,5.00
06/30/2005,05:20,1100.50,1100.50,1100.50,1100.50,0,1,1.00
06/30/2005,05:21,1100.50,1100.50,1100.50,1100.50,0,43,43.00
06/30/2005,05:22,1100.50,1100.50,1100.50,1100.50,0,25,25.00
06/30/2005,05:23,1100.50,1100.50,1100.50,1100.50,0,1,1.00
06/30/2005,05:24,1100.50,1100.50,1100.50,1100.50,0,5,5.00
06/30/2005,05:26,1100.50,1100.75,1100.50,1100.50,1,18,19.00
06/30/2005,05:27,1100.50,1100.50,1100.50,1100.50,0,51,51.00
06/30/2005,05:28,1100.50,1100.75,1100.50,1100.75,1,4,5.00
06/30/2005,05:29,1100.50,1100.50,1100.25,1100.50,1,15,16.00
06/30/2005,05:30,1100.50,1100.50,1100.50,1100.50,10,0,10.00
06/30/2005,05:31,1100.25,1100.25,1100.25,1100.25,0,15,15.00
06/30/2005,05:32,1100.25,1100.25,1100.25,1100.25,0,219,219.00
06/30/2005,05:33,1100.25,1100.25,1100.25,1100.25,0,101,101.00
06/30/2005,05:34,1100.25,1100.50,1100.00,1100.25,22,117,139.00
06/30/2005,05:37,1100.25,1100.25,1100.25,1100.25,0,2,2.00
06/30/2005,05:38,1100.00,1100.25,1100.00,1100.00,1,3,4.00
06/30/2005,05:39,1100.25,1100.25,1100.25,1100.25,1,0,1.00
06/30/2005,05:40,1100.25,1100.50,1100.25,1100.50,20,0,20.00
06/30/2005,05:42,1100.50,1100.50,1100.50,1100.50,9,0,9.00
06/30/2005,05:43,1100.75,1100.75,1100.75,1100.75,1,0,1.00
06/30/2005,05:44,1100.75,1100.75,1100.75,1100.75,3,0,3.00
06/30/2005,05:45,1100.50,1100.50,1100.50,1100.50,0,20,20.00
06/30/2005,05:46,1100.75,1100.75,1100.75,1100.75,280,0,280.00
06/30/2005,05:47,1101.00,1101.00,1100.75,1100.75,1,1,2.00
06/30/2005,05:48,1100.75,1101.25,1100.75,1101.00,849,4,853.00
06/30/2005,05:49,1101.00,1101.00,1101.00,1101.00,0,14,14.00
06/30/2005,05:50,1101.00,1101.00,1101.00,1101.00,0,16,16.00
06/30/2005,05:52,1101.00,1101.00,1101.00,1101.00,0,54,54.00
06/30/2005,05:53,1101.25,1101.25,1101.00,1101.00,50,1,51.00
06/30/2005,05:54,1101.25,1101.75,1101.25,1101.75,973,6,979.00
06/30/2005,05:55,1101.75,1102.00,1101.50,1101.75,585,418,1003.00
06/30/2005,05:56,1101.50,1101.50,1101.50,1101.50,0,6,6.00
06/30/2005,05:57,1101.75,1101.75,1101.75,1101.75,3,0,3.00
06/30/2005,05:58,1101.75,1101.75,1101.50,1101.50,51,13,64.00
06/30/2005,05:59,1101.50,1101.50,1101.50,1101.50,0,52,52.00
06/30/2005,06:01,1101.25,1101.50,1101.25,1101.25,11,30,41.00
06/30/2005,06:02,1101.25,1101.25,1101.25,1101.25,0,8,8.00
06/30/2005,06:03,1101.25,1101.25,1101.25,1101.25,0,9,9.00
06/30/2005,06:04,1101.25,1101.25,1101.25,1101.25,0,1,1.00
06/30/2005,06:05,1101.50,1101.75,1101.50,1101.75,123,0,123.00
06/30/2005,06:07,1101.75,1101.75,1101.75,1101.75,13,0,13.00
06/30/2005,06:08,1101.75,1101.75,1101.75,1101.75,50,0,50.00
06/30/2005,06:09,1101.75,1101.75,1101.50,1101.75,294,2,296.00
06/30/2005,06:10,1101.50,1101.75,1101.50,1101.50,5,48,53.00
06/30/2005,06:11,1101.50,1101.50,1101.50,1101.50,0,1,1.00
06/30/2005,06:12,1101.50,1101.75,1101.50,1101.75,259,1,260.00
06/30/2005,06:13,1101.75,1101.75,1101.75,1101.75,2,0,2.00
06/30/2005,06:14,1101.75,1101.75,1101.50,1101.75,28,1,29.00
06/30/2005,06:16,1101.75,1101.75,1101.75,1101.75,216,0,216.00
06/30/2005,06:17,1101.75,1101.75,1101.75,1101.75,9,0,9.00
06/30/2005,06:18,1101.75,1101.75,1101.75,1101.75,14,0,14.00
06/30/2005,06:19,1101.75,1101.75,1101.25,1101.25,37,344,381.00
06/30/2005,06:20,1101.50,1101.50,1101.50,1101.50,122,0,122.00
06/30/2005,06:21,1101.25,1101.25,1101.25,1101.25,0,10,10.00
06/30/2005,06:22,1101.25,1101.25,1101.25,1101.25,0,1,1.00
06/30/2005,06:24,1101.50,1101.50,1101.50,1101.50,1,0,1.00
06/30/2005,06:25,1101.50,1101.50,1101.50,1101.50,1,0,1.00
06/30/2005,06:26,1101.50,1101.50,1101.25,1101.25,7,13,20.00
06/30/2005,06:27,1101.25,1101.25,1101.25,1101.25,0,1,1.00
06/30/2005,06:28,1101.25,1101.50,1101.25,1101.50,15,1,16.00
06/30/2005,06:30,1101.50,1101.50,1101.50,1101.50,3,0,3.00
06/30/2005,06:31,1101.50,1101.75,1101.50,1101.75,103,0,103.00
06/30/2005,06:32,1101.75,1101.75,1101.50,1101.75,2,1,3.00
06/30/2005,06:33,1101.50,1101.50,1101.50,1101.50,0,54,54.00
06/30/2005,06:34,1101.50,1101.75,1101.50,1101.75,1,1,2.00
06/30/2005,06:35,1101.50,1101.75,1101.50,1101.75,5,4,9.00
06/30/2005,06:37,1101.75,1101.75,1101.75,1101.75,1,0,1.00
06/30/2005,06:39,1101.75,1101.75,1101.75,1101.75,2,0,2.00
06/30/2005,06:40,1101.50,1101.50,1101.50,1101.50,0,11,11.00
06/30/2005,06:41,1101.75,1101.75,1101.50,1101.50,5,1,6.00
06/30/2005,06:44,1101.75,1101.75,1101.75,1101.75,16,0,16.00
06/30/2005,06:45,1101.75,1101.75,1101.75,1101.75,125,0,125.00
06/30/2005,06:46,1101.75,1101.75,1101.75,1101.75,104,0,104.00
06/30/2005,06:47,1101.75,1102.00,1101.75,1102.00,172,0,172.00
06/30/2005,06:48,1102.00,1102.00,1101.75,1101.75,8,73,81.00
06/30/2005,06:49,1101.75,1101.75,1101.50,1101.75,25,20,45.00
06/30/2005,06:50,1102.00,1102.00,1102.00,1102.00,53,0,53.00
06/30/2005,06:51,1102.00,1102.00,1101.75,1101.75,1,2,3.00
06/30/2005,06:52,1102.00,1102.00,1101.75,1101.75,26,38,64.00
06/30/2005,06:53,1101.75,1102.00,1101.75,1102.00,109,5,114.00
06/30/2005,06:54,1102.00,1102.00,1102.00,1102.00,1,0,1.00
06/30/2005,06:55,1101.75,1101.75,1101.75,1101.75,0,6,6.00
06/30/2005,06:56,1102.00,1102.00,1102.00,1102.00,12,0,12.00
06/30/2005,06:57,1102.00,1102.00,1101.75,1101.75,2,146,148.00
06/30/2005,06:58,1101.75,1101.75,1101.50,1101.50,0,5,5.00
06/30/2005,06:59,1101.50,1101.75,1101.50,1101.75,50,14,64.00
06/30/2005,07:00,1101.75,1102.00,1101.75,1101.75,400,124,524.00
06/30/2005,07:02,1101.50,1101.75,1101.50,1101.50,4,55,59.00
06/30/2005,07:03,1101.50,1101.50,1101.50,1101.50,0,30,30.00
06/30/2005,07:04,1101.75,1101.75,1101.75,1101.75,299,0,299.00
06/30/2005,07:05,1101.75,1101.75,1101.50,1101.75,28,1,29.00
06/30/2005,07:06,1101.75,1101.75,1101.75,1101.75,61,0,61.00
06/30/2005,07:09,1101.50,1101.50,1101.50,1101.50,0,2,2.00
06/30/2005,07:10,1101.50,1101.50,1101.50,1101.50,0,2,2.00
06/30/2005,07:11,1101.50,1101.50,1101.50,1101.50,0,20,20.00
06/30/2005,07:13,1101.75,1102.00,1101.75,1101.75,176,6,182.00
06/30/2005,07:14,1101.75,1102.00,1101.75,1101.75,1,18,19.00
06/30/2005,07:15,1101.75,1101.75,1101.75,1101.75,0,100,100.00
06/30/2005,07:16,1101.75,1101.75,1101.75,1101.75,0,62,62.00
06/30/2005,07:17,1101.75,1101.75,1101.75,1101.75,0,47,47.00
06/30/2005,07:18,1101.50,1101.50,1101.50,1101.50,0,525,525.00
06/30/2005,07:19,1101.50,1101.50,1101.50,1101.50,0,13,13.00
06/30/2005,07:20,1101.50,1101.50,1101.50,1101.50,0,20,20.00
06/30/2005,07:21,1101.50,1101.75,1101.50,1101.50,2,8,10.00
06/30/2005,07:22,1101.50,1101.50,1101.25,1101.50,14,67,81.00
06/30/2005,07:23,1101.25,1101.50,1101.25,1101.50,8,2,10.00
06/30/2005,07:24,1101.50,1101.50,1101.50,1101.50,8,0,8.00
06/30/2005,07:25,1101.50,1101.50,1101.50,1101.50,6,0,6.00
06/30/2005,07:26,1101.50,1101.50,1101.25,1101.25,9,1,10.00
06/30/2005,07:27,1101.50,1101.50,1101.50,1101.50,5,0,5.00
06/30/2005,07:28,1101.50,1101.50,1101.25,1101.25,41,3,44.00
06/30/2005,07:29,1101.25,1101.25,1101.25,1101.25,0,115,115.00
06/30/2005,07:30,1101.25,1101.50,1101.25,1101.25,129,17,146.00
06/30/2005,07:31,1101.25,1101.75,1101.25,1101.50,176,33,209.00
06/30/2005,07:32,1101.50,1101.50,1101.50,1101.50,0,12,12.00
06/30/2005,07:33,1101.75,1101.75,1101.50,1101.50,18,4,22.00
06/30/2005,07:34,1101.75,1101.75,1101.50,1101.75,66,1,67.00
06/30/2005,07:35,1101.75,1101.75,1101.75,1101.75,2,0,2.00
06/30/2005,07:36,1101.50,1101.50,1101.50,1101.50,0,1,1.00
06/30/2005,07:37,1101.50,1101.50,1101.50,1101.50,0,11,11.00
06/30/2005,07:38,1101.50,1101.50,1101.50,1101.50,0,2,2.00
06/30/2005,07:39,1101.50,1102.00,1101.50,1102.00,316,5,321.00
06/30/2005,07:40,1102.00,1102.00,1101.75,1101.75,366,2,368.00
06/30/2005,07:41,1101.75,1102.00,1101.75,1101.75,48,55,103.00
06/30/2005,07:42,1102.00,1102.00,1101.75,1101.75,2,2,4.00
06/30/2005,07:43,1102.00,1102.00,1101.75,1101.75,26,2,28.00
06/30/2005,07:44,1101.75,1102.00,1101.75,1102.00,22,1,23.00
06/30/2005,07:45,1102.00,1102.25,1101.75,1102.25,587,9,596.00
06/30/2005,07:46,1102.25,1102.50,1102.25,1102.25,287,143,430.00
06/30/2005,07:47,1102.00,1102.25,1102.00,1102.25,16,12,28.00
06/30/2005,07:48,1102.25,1102.25,1102.00,1102.25,10,2,12.00
06/30/2005,07:49,1102.00,1102.00,1102.00,1102.00,0,3,3.00
06/30/2005,07:50,1102.00,1102.25,1102.00,1102.00,91,22,113.00
06/30/2005,07:51,1102.25,1102.50,1102.00,1102.25,307,17,324.00
06/30/2005,07:52,1102.25,1102.25,1102.25,1102.25,208,0,208.00
06/30/2005,07:54,1102.00,1102.25,1102.00,1102.00,6,14,20.00
06/30/2005,07:55,1102.25,1103.00,1102.25,1103.00,1768,48,1816.00
06/30/2005,07:56,1102.75,1103.00,1102.50,1102.75,443,311,754.00
06/30/2005,07:57,1102.75,1103.25,1102.75,1103.00,822,508,1330.00
06/30/2005,07:58,1103.00,1103.25,1103.00,1103.25,43,297,340.00
06/30/2005,07:59,1103.00,1103.25,1103.00,1103.25,62,34,96.00
06/30/2005,08:00,1103.00,1103.25,1103.00,1103.25,188,34,222.00
06/30/2005,08:01,1103.25,1103.50,1103.00,1103.25,651,82,733.00
06/30/2005,08:02,1103.00,1103.25,1103.00,1103.25,31,8,39.00
06/30/2005,08:03,1103.00,1103.25,1103.00,1103.25,20,4,24.00
06/30/2005,08:04,1103.25,1103.25,1103.00,1103.00,244,8,252.00
06/30/2005,08:05,1103.25,1103.25,1103.00,1103.25,74,27,101.00
06/30/2005,08:06,1103.00,1103.25,1103.00,1103.00,315,35,350.00
06/30/2005,08:07,1103.00,1103.25,1103.00,1103.00,43,279,322.00
06/30/2005,08:08,1103.00,1103.25,1103.00,1103.00,2,517,519.00
06/30/2005,08:09,1103.00,1103.00,1102.75,1103.00,4,185,189.00
06/30/2005,08:10,1103.00,1103.00,1102.75,1103.00,12,25,37.00
06/30/2005,08:11,1102.75,1102.75,1102.75,1102.75,0,28,28.00
06/30/2005,08:12,1102.75,1102.75,1102.75,1102.75,0,1,1.00
06/30/2005,08:13,1103.00,1103.00,1103.00,1103.00,3,0,3.00
06/30/2005,08:14,1103.00,1103.00,1102.75,1103.00,17,36,53.00
06/30/2005,08:15,1102.75,1103.00,1102.75,1102.75,4,47,51.00
06/30/2005,08:16,1102.75,1103.00,1102.75,1103.00,402,21,423.00
06/30/2005,08:17,1103.00,1103.25,1103.00,1103.00,536,203,739.00
06/30/2005,08:18,1103.00,1103.00,1102.50,1102.75,6,207,213.00
06/30/2005,08:19,1102.50,1102.75,1102.50,1102.50,56,4,60.00
06/30/2005,08:20,1102.50,1102.50,1102.25,1102.25,51,275,326.00
06/30/2005,08:21,1102.50,1102.50,1102.25,1102.50,8,351,359.00
06/30/2005,08:22,1102.25,1102.50,1102.25,1102.50,14,2,16.00
06/30/2005,08:23,1102.25,1102.50,1102.25,1102.25,37,18,55.00
06/30/2005,08:24,1102.50,1102.50,1102.25,1102.50,68,6,74.00
06/30/2005,08:25,1102.50,1102.50,1102.50,1102.50,1,0,1.00
06/30/2005,08:26,1102.50,1102.50,1102.25,1102.25,2,12,14.00
06/30/2005,08:27,1102.50,1102.50,1102.00,1102.25,727,619,1346.00
06/30/2005,08:28,1102.25,1102.75,1102.25,1102.50,399,165,564.00
06/30/2005,08:29,1102.50,1102.75,1102.50,1102.50,1,115,116.00
06/30/2005,08:30,1102.50,1102.50,1102.25,1102.50,226,116,342.00
06/30/2005,08:31,1102.50,1102.75,1102.00,1102.50,2723,2930,5653.00
06/30/2005,08:32,1102.50,1102.50,1102.25,1102.25,403,339,742.00
06/30/2005,08:33,1102.25,1102.75,1102.25,1102.75,1268,1864,3132.00
06/30/2005,08:34,1103.00,1103.00,1102.75,1102.75,1258,1319,2577.00
06/30/2005,08:35,1102.75,1102.75,1102.25,1102.50,625,1094,1719.00
06/30/2005,08:36,1102.50,1102.75,1102.00,1102.25,950,1554,2504.00
06/30/2005,08:37,1102.25,1102.75,1102.00,1102.75,806,74,880.00
06/30/2005,08:38,1102.50,1102.75,1102.25,1102.25,41,341,382.00
06/30/2005,08:39,1102.50,1102.75,1102.25,1102.75,545,1350,1895.00
06/30/2005,08:40,1102.75,1103.00,1102.25,1102.25,1443,1634,3077.00
06/30/2005,08:41,1102.25,1103.25,1102.25,1102.50,3008,1633,4641.00
06/30/2005,08:42,1102.50,1102.75,1102.50,1102.75,389,1177,1566.00
06/30/2005,08:43,1102.75,1103.00,1102.50,1103.00,1220,2139,3359.00
06/30/2005,08:44,1103.00,1103.25,1102.75,1103.00,519,897,1416.00
06/30/2005,08:45,1103.00,1103.25,1102.25,1102.50,142,1657,1799.00
06/30/2005,08:46,1102.50,1103.50,1102.50,1103.50,2226,840,3066.00
06/30/2005,08:47,1103.50,1103.75,1103.00,1103.25,2211,1629,3840.00
06/30/2005,08:48,1103.25,1103.25,1102.75,1103.00,887,1316,2203.00
06/30/2005,08:49,1103.00,1103.25,1103.00,1103.00,46,83,129.00
06/30/2005,08:50,1103.00,1103.50,1103.00,1103.00,723,1203,1926.00
06/30/2005,08:51,1103.00,1103.50,1103.00,1103.25,299,193,492.00
06/30/2005,08:52,1103.25,1103.50,1103.25,1103.25,38,517,555.00
06/30/2005,08:53,1103.25,1103.50,1103.00,1103.50,2173,630,2803.00
06/30/2005,08:54,1103.50,1103.50,1102.75,1103.00,331,1528,1859.00
06/30/2005,08:55,1103.00,1103.00,1102.75,1102.75,111,415,526.00
06/30/2005,08:56,1103.00,1103.00,1102.50,1102.50,74,983,1057.00
06/30/2005,08:57,1102.50,1103.00,1102.25,1102.50,1285,1187,2472.00
06/30/2005,08:58,1102.50,1103.00,1101.75,1102.25,1271,3016,4287.00
06/30/2005,08:59,1102.25,1102.50,1102.25,1102.50,180,173,353.00
06/30/2005,09:00,1102.50,1102.75,1102.25,1102.75,900,153,1053.00
06/30/2005,09:01,1102.75,1103.00,1102.50,1102.50,295,809,1104.00
06/30/2005,09:02,1102.75,1102.75,1102.25,1102.50,621,419,1040.00
06/30/2005,09:03,1102.50,1102.50,1102.00,1102.00,86,592,678.00
06/30/2005,09:04,1102.00,1102.25,1101.75,1102.00,345,864,1209.00
06/30/2005,09:05,1102.00,1102.50,1101.75,1102.00,843,881,1724.00
06/30/2005,09:06,1102.25,1102.25,1102.00,1102.25,78,541,619.00
06/30/2005,09:07,1102.25,1102.50,1102.00,1102.25,253,338,591.00
06/30/2005,09:08,1102.25,1102.75,1102.25,1102.50,713,605,1318.00
06/30/2005,09:09,1102.50,1102.75,1102.25,1102.50,731,133,864.00
06/30/2005,09:10,1102.50,1102.75,1102.25,1102.50,541,517,1058.00
06/30/2005,09:11,1102.50,1102.50,1102.00,1102.00,138,829,967.00
06/30/2005,09:12,1102.00,1102.25,1101.75,1102.25,309,553,862.00
06/30/2005,09:13,1102.00,1102.50,1102.00,1102.25,756,87,843.00
06/30/2005,09:14,1102.25,1102.50,1102.00,1102.00,10,814,824.00
06/30/2005,09:15,1101.75,1102.25,1101.75,1102.25,304,110,414.00
06/30/2005,09:16,1102.25,1102.75,1102.00,1102.25,912,660,1572.00
06/30/2005,09:17,1102.25,1102.50,1102.00,1102.25,175,322,497.00
06/30/2005,09:18,1102.25,1102.50,1102.00,1102.25,690,214,904.00
06/30/2005,09:19,1102.25,1102.25,1102.00,1102.00,161,21,182.00
06/30/2005,09:20,1102.00,1102.25,1101.75,1102.25,866,435,1301.00
06/30/2005,09:21,1102.00,1102.00,1101.75,1102.00,27,312,339.00
06/30/2005,09:22,1102.00,1102.50,1102.00,1102.25,1586,429,2015.00
06/30/2005,09:23,1102.50,1102.50,1102.25,1102.50,913,53,966.00
06/30/2005,09:24,1102.50,1102.75,1102.25,1102.25,660,109,769.00
06/30/2005,09:25,1102.25,1102.50,1102.00,1102.00,65,929,994.00
06/30/2005,09:26,1102.00,1102.25,1102.00,1102.00,5,530,535.00
06/30/2005,09:27,1102.00,1102.25,1101.75,1102.00,215,270,485.00
06/30/2005,09:28,1102.25,1102.25,1102.00,1102.00,230,2,232.00
06/30/2005,09:29,1102.25,1102.25,1102.00,1102.00,168,27,195.00
06/30/2005,09:30,1102.25,1102.25,1102.00,1102.25,115,29,144.00
06/30/2005,09:31,1102.00,1102.25,1102.00,1102.00,248,757,1005.00
06/30/2005,09:32,1102.00,1102.25,1101.75,1102.00,259,790,1049.00
06/30/2005,09:33,1102.00,1102.25,1101.75,1102.00,384,432,816.00
06/30/2005,09:34,1101.75,1102.25,1101.75,1102.00,436,68,504.00
06/30/2005,09:35,1102.00,1102.00,1101.75,1101.75,27,137,164.00
06/30/2005,09:36,1101.75,1102.25,1101.75,1102.25,426,14,440.00
06/30/2005,09:37,1102.00,1102.25,1101.75,1101.75,40,585,625.00
06/30/2005,09:38,1102.00,1102.00,1101.75,1101.75,341,229,570.00
06/30/2005,09:39,1101.75,1102.00,1101.75,1101.75,15,32,47.00
06/30/2005,09:40,1102.00,1102.00,1101.75,1101.75,19,24,43.00
06/30/2005,09:41,1101.75,1102.00,1101.75,1102.00,19,16,35.00
06/30/2005,09:42,1102.00,1102.25,1102.00,1102.25,762,492,1254.00
06/30/2005,09:43,1102.00,1102.25,1102.00,1102.25,28,230,258.00
06/30/2005,09:44,1102.00,1102.50,1102.00,1102.25,1929,406,2335.00
06/30/2005,09:45,1102.25,1102.25,1102.00,1102.00,598,26,624.00
06/30/2005,09:46,1102.25,1102.25,1102.00,1102.25,308,54,362.00
06/30/2005,09:47,1102.25,1102.50,1102.00,1102.25,893,909,1802.00
06/30/2005,09:48,1102.00,1102.25,1102.00,1102.25,100,221,321.00
06/30/2005,09:49,1102.00,1102.25,1102.00,1102.25,27,80,107.00
06/30/2005,09:50,1102.00,1102.25,1102.00,1102.25,975,14,989.00
06/30/2005,09:51,1102.00,1102.25,1101.25,1101.25,735,2262,2997.00
06/30/2005,09:52,1101.25,1101.50,1101.00,1101.25,398,1223,1621.00
06/30/2005,09:53,1101.25,1101.50,1101.00,1101.50,560,20,580.00
06/30/2005,09:54,1101.50,1101.75,1101.25,1101.50,901,161,1062.00
06/30/2005,09:55,1101.50,1101.50,1101.25,1101.25,3,317,320.00
06/30/2005,09:56,1101.25,1101.25,1101.00,1101.25,100,419,519.00
06/30/2005,09:57,1101.25,1101.50,1101.00,1101.25,374,228,602.00
06/30/2005,09:58,1101.25,1101.25,1100.50,1100.50,240,2880,3120.00
06/30/2005,09:59,1100.50,1101.00,1100.25,1100.75,1973,1652,3625.00
06/30/2005,10:00,1100.75,1100.75,1100.50,1100.75,65,126,191.00
06/30/2005,10:01,1100.50,1100.75,1100.50,1100.50,306,508,814.00
06/30/2005,10:02,1100.50,1100.75,1099.25,1099.25,396,6033,6429.00
06/30/2005,10:03,1099.50,1099.75,1099.25,1099.75,502,699,1201.00
06/30/2005,10:04,1099.75,1100.00,1099.50,1099.75,1253,308,1561.00
06/30/2005,10:05,1099.75,1100.00,1099.75,1100.00,207,99,306.00
06/30/2005,10:06,1100.00,1100.00,1099.50,1099.50,149,1929,2078.00
06/30/2005,10:07,1099.50,1099.75,1099.25,1099.75,514,262,776.00
06/30/2005,10:08,1099.75,1100.00,1099.50,1099.75,540,177,717.00
06/30/2005,10:09,1099.50,1099.75,1099.50,1099.75,1786,754,2540.00
06/30/2005,10:10,1100.00,1100.00,1099.75,1099.75,49,514,563.00
06/30/2005,10:11,1099.75,1099.75,1099.25,1099.50,565,979,1544.00
06/30/2005,10:12,1099.50,1099.75,1099.25,1099.25,23,1247,1270.00
06/30/2005,10:13,1099.50,1099.75,1099.25,1099.50,344,148,492.00
06/30/2005,10:14,1099.50,1099.50,1099.25,1099.50,595,741,1336.00
06/30/2005,10:15,1099.50,1099.75,1099.50,1099.50,155,423,578.00
06/30/2005,10:16,1099.50,1099.50,1099.25,1099.50,57,270,327.00
06/30/2005,10:17,1099.25,1099.75,1099.25,1099.50,382,893,1275.00
06/30/2005,10:18,1099.50,1099.75,1099.25,1099.25,132,437,569.00
06/30/2005,10:19,1099.50,1099.75,1099.25,1099.75,1269,43,1312.00
06/30/2005,10:20,1099.75,1099.75,1099.50,1099.75,44,58,102.00
06/30/2005,10:21,1099.50,1099.75,1099.00,1099.00,324,1296,1620.00
06/30/2005,10:22,1099.00,1099.50,1099.00,1099.25,400,1303,1703.00
06/30/2005,10:23,1099.25,1099.50,1099.25,1099.25,13,948,961.00
06/30/2005,10:24,1099.25,1099.75,1099.25,1099.50,1293,675,1968.00
06/30/2005,10:25,1099.75,1100.00,1099.50,1100.00,946,10,956.00
06/30/2005,10:26,1100.00,1100.00,1099.50,1099.75,641,355,996.00
06/30/2005,10:27,1099.50,1099.75,1099.25,1099.25,300,901,1201.00
06/30/2005,10:28,1099.25,1099.50,1099.25,1099.25,49,516,565.00
06/30/2005,10:29,1099.25,1099.75,1099.25,1099.75,1175,61,1236.00
06/30/2005,10:30,1099.75,1100.00,1099.50,1100.00,293,36,329.00
06/30/2005,10:31,1100.00,1100.00,1099.50,1099.75,840,312,1152.00
06/30/2005,10:32,1100.00,1100.25,1099.75,1100.00,890,82,972.00
06/30/2005,10:33,1100.00,1100.00,1099.75,1100.00,70,265,335.00
06/30/2005,10:34,1100.00,1100.00,1099.75,1099.75,60,44,104.00
06/30/2005,10:35,1100.00,1100.00,1099.75,1099.75,33,248,281.00
06/30/2005,10:36,1100.00,1100.25,1099.75,1100.00,588,101,689.00
06/30/2005,10:37,1100.00,1100.25,1099.75,1100.25,488,14,502.00
06/30/2005,10:38,1100.25,1100.25,1100.00,1100.00,135,61,196.00
06/30/2005,10:39,1100.00,1100.25,1100.00,1100.25,794,269,1063.00
06/30/2005,10:40,1100.00,1100.25,1100.00,1100.25,5,194,199.00
06/30/2005,10:41,1100.25,1100.25,1100.00,1100.25,89,16,105.00
06/30/2005,10:42,1100.25,1100.50,1100.25,1100.25,911,113,1024.00
06/30/2005,10:43,1100.50,1100.50,1100.00,1100.25,61,682,743.00
06/30/2005,10:44,1100.25,1100.25,1100.00,1100.25,234,7,241.00
06/30/2005,10:45,1100.25,1100.25,1099.75,1100.00,153,475,628.00
06/30/2005,10:46,1100.00,1100.25,1100.00,1100.00,182,72,254.00
06/30/2005,10:47,1100.00,1100.25,1100.00,1100.00,6,46,52.00
06/30/2005,10:48,1100.00,1100.00,1099.75,1099.75,836,996,1832.00
06/30/2005,10:49,1100.00,1100.00,1099.50,1099.75,145,380,525.00
06/30/2005,10:50,1099.50,1099.75,1099.25,1099.50,145,1151,1296.00
06/30/2005,10:51,1099.50,1099.75,1099.25,1099.75,599,28,627.00
06/30/2005,10:52,1099.75,1099.75,1099.50,1099.75,36,19,55.00
06/30/2005,10:53,1099.75,1099.75,1099.50,1099.75,241,36,277.00
06/30/2005,10:54,1099.50,1099.75,1099.50,1099.75,47,165,212.00
06/30/2005,10:55,1099.75,1100.00,1099.50,1100.00,392,57,449.00
06/30/2005,10:56,1100.00,1100.00,1099.75,1099.75,21,7,28.00
06/30/2005,10:57,1100.00,1100.25,1100.00,1100.25,488,79,567.00
06/30/2005,10:58,1100.25,1100.25,1100.00,1100.25,188,4,192.00
06/30/2005,10:59,1100.25,1100.50,1100.25,1100.25,354,147,501.00
06/30/2005,11:00,1100.25,1100.25,1100.00,1100.00,11,479,490.00
06/30/2005,11:01,1100.00,1100.25,1100.00,1100.25,588,67,655.00
06/30/2005,11:02,1100.25,1100.25,1100.00,1100.00,26,12,38.00
06/30/2005,11:03,1100.00,1100.25,1100.00,1100.00,22,34,56.00
06/30/2005,11:04,1100.25,1100.25,1100.00,1100.25,92,39,131.00
06/30/2005,11:05,1100.25,1100.25,1100.00,1100.25,411,8,419.00
06/30/2005,11:06,1100.50,1100.50,1100.25,1100.25,11,85,96.00
06/30/2005,11:07,1100.25,1100.50,1100.25,1100.50,201,24,225.00
06/30/2005,11:08,1100.50,1100.50,1100.25,1100.25,17,47,64.00
06/30/2005,11:09,1100.50,1100.50,1100.25,1100.25,133,18,151.00
06/30/2005,11:10,1100.50,1100.50,1100.25,1100.50,933,6,939.00
06/30/2005,11:11,1100.50,1100.50,1100.25,1100.25,118,601,719.00
06/30/2005,11:12,1100.25,1100.25,1100.00,1100.00,30,322,352.00
06/30/2005,11:13,1100.25,1100.25,1100.00,1100.00,9,551,560.00
06/30/2005,11:14,1100.00,1100.25,1100.00,1100.25,167,18,185.00
06/30/2005,11:15,1100.00,1100.25,1100.00,1100.25,69,11,80.00
06/30/2005,11:16,1100.25,1100.25,1100.00,1100.00,33,17,50.00
06/30/2005,11:17,1100.25,1100.25,1100.00,1100.00,56,9,65.00
06/30/2005,11:18,1100.00,1100.00,1100.00,1100.00,0,13,13.00
06/30/2005,11:19,1100.00,1100.25,1100.00,1100.25,108,30,138.00
06/30/2005,11:20,1100.25,1100.50,1100.00,1100.25,179,63,242.00
06/30/2005,11:21,1100.25,1100.50,1099.75,1099.75,157,702,859.00
06/30/2005,11:22,1100.00,1100.00,1099.75,1099.75,38,76,114.00
06/30/2005,11:23,1099.75,1100.00,1099.75,1099.75,12,324,336.00
06/30/2005,11:24,1099.75,1099.75,1099.75,1099.75,0,20,20.00
06/30/2005,11:25,1099.75,1100.25,1099.75,1100.00,390,37,427.00
06/30/2005,11:26,1100.00,1100.25,1100.00,1100.00,2,27,29.00
06/30/2005,11:27,1100.25,1100.25,1100.00,1100.00,193,14,207.00
06/30/2005,11:28,1100.25,1100.25,1099.75,1100.00,92,205,297.00
06/30/2005,11:29,1100.00,1100.00,1100.00,1100.00,214,0,214.00
06/30/2005,11:30,1100.00,1100.00,1099.75,1100.00,19,38,57.00
06/30/2005,11:31,1100.00,1100.00,1099.50,1099.75,125,428,553.00
06/30/2005,11:32,1099.75,1100.25,1099.75,1100.00,487,19,506.00
06/30/2005,11:33,1100.00,1100.25,1100.00,1100.00,83,50,133.00
06/30/2005,11:34,1100.00,1100.25,1100.00,1100.25,3,27,30.00
06/30/2005,11:35,1100.00,1100.25,1100.00,1100.25,21,8,29.00
06/30/2005,11:36,1100.25,1100.25,1100.25,1100.25,59,0,59.00
06/30/2005,11:37,1100.25,1100.25,1100.00,1100.00,196,123,319.00
06/30/2005,11:38,1100.25,1100.25,1100.00,1100.25,15,6,21.00
06/30/2005,11:39,1100.25,1100.25,1100.00,1100.25,424,9,433.00
06/30/2005,11:40,1100.25,1100.25,1100.00,1100.00,51,23,74.00
06/30/2005,11:41,1100.00,1100.00,1099.75,1099.75,30,149,179.00
06/30/2005,11:42,1099.75,1100.00,1099.50,1099.50,159,501,660.00
06/30/2005,11:43,1099.50,1099.75,1099.50,1099.75,216,96,312.00
06/30/2005,11:44,1099.75,1100.00,1099.50,1099.75,356,717,1073.00
06/30/2005,11:45,1099.75,1099.75,1099.50,1099.75,115,8,123.00
06/30/2005,11:46,1100.00,1100.00,1099.75,1100.00,180,9,189.00
06/30/2005,11:47,1100.00,1100.00,1099.75,1099.75,37,7,44.00
06/30/2005,11:48,1100.00,1100.00,1099.75,1100.00,212,4,216.00
06/30/2005,11:49,1100.00,1100.00,1099.75,1099.75,9,28,37.00
06/30/2005,11:50,1100.00,1100.00,1100.00,1100.00,11,0,11.00
06/30/2005,11:51,1099.75,1099.75,1099.25,1099.50,48,1413,1461.00
06/30/2005,11:52,1099.50,1099.50,1099.25,1099.25,67,214,281.00
06/30/2005,11:53,1099.50,1099.50,1099.25,1099.50,45,39,84.00
06/30/2005,11:54,1099.50,1099.50,1099.25,1099.50,29,9,38.00
06/30/2005,11:55,1099.25,1099.50,1099.25,1099.50,40,282,322.00
06/30/2005,11:56,1099.25,1099.75,1099.25,1099.50,197,70,267.00
06/30/2005,11:57,1099.50,1099.75,1099.50,1099.50,5,23,28.00
06/30/2005,11:58,1099.75,1100.00,1099.50,1099.75,314,24,338.00
06/30/2005,11:59,1099.75,1099.75,1099.50,1099.50,10,119,129.00
06/30/2005,12:00,1099.75,1099.75,1099.50,1099.50,5,736,741.00
06/30/2005,12:01,1099.50,1099.50,1099.25,1099.50,151,153,304.00
06/30/2005,12:02,1099.25,1099.50,1099.00,1099.25,306,672,978.00
06/30/2005,12:03,1099.25,1099.50,1099.25,1099.50,4,471,475.00
06/30/2005,12:04,1099.25,1099.50,1099.00,1099.25,145,365,510.00
06/30/2005,12:05,1099.25,1099.75,1099.25,1099.50,664,180,844.00
06/30/2005,12:06,1099.50,1099.50,1099.25,1099.50,123,295,418.00
06/30/2005,12:07,1099.50,1100.00,1099.50,1100.00,507,61,568.00
06/30/2005,12:08,1099.75,1100.00,1099.75,1100.00,223,49,272.00
06/30/2005,12:09,1100.00,1100.00,1099.75,1100.00,144,3,147.00
06/30/2005,12:10,1100.00,1100.25,1099.75,1100.00,466,351,817.00
06/30/2005,12:11,1100.00,1100.00,1099.75,1100.00,39,163,202.00
06/30/2005,12:12,1100.00,1100.00,1099.50,1099.50,1,190,191.00
06/30/2005,12:13,1099.75,1099.75,1099.50,1099.75,208,9,217.00
06/30/2005,12:14,1099.75,1100.00,1099.75,1100.00,264,0,264.00
06/30/2005,12:15,1100.00,1100.00,1099.75,1100.00,85,50,135.00
06/30/2005,12:16,1100.00,1100.00,1099.75,1099.75,275,356,631.00
06/30/2005,12:17,1099.75,1099.75,1099.50,1099.50,173,482,655.00
06/30/2005,12:19,1099.75,1099.75,1099.50,1099.50,9,92,101.00
06/30/2005,12:20,1099.50,1099.75,1099.50,1099.75,25,139,164.00
06/30/2005,12:21,1099.50,1099.75,1099.50,1099.75,40,5,45.00
06/30/2005,12:22,1099.75,1099.75,1099.50,1099.75,11,26,37.00
06/30/2005,12:23,1099.75,1099.75,1099.50,1099.75,13,13,26.00
06/30/2005,12:24,1099.50,1099.75,1099.50,1099.50,3,530,533.00
06/30/2005,12:25,1099.50,1099.75,1099.25,1099.50,139,46,185.00
06/30/2005,12:26,1099.50,1099.75,1099.50,1099.50,4,16,20.00
06/30/2005,12:27,1099.50,1099.75,1099.50,1099.75,13,7,20.00
06/30/2005,12:28,1099.50,1099.75,1099.50,1099.75,399,349,748.00
06/30/2005,12:29,1099.75,1099.75,1099.25,1099.25,3,344,347.00
06/30/2005,12:30,1099.50,1099.50,1099.25,1099.25,158,767,925.00
06/30/2005,12:31,1099.25,1099.50,1098.75,1098.75,208,2500,2708.00
06/30/2005,12:32,1098.75,1099.00,1098.00,1098.25,717,3066,3783.00
06/30/2005,12:33,1098.25,1098.50,1097.75,1098.00,990,2017,3007.00
06/30/2005,12:34,1098.00,1098.25,1097.75,1098.25,536,732,1268.00
06/30/2005,12:35,1098.00,1098.50,1098.00,1098.25,614,399,1013.00
06/30/2005,12:36,1098.50,1098.75,1098.00,1098.50,782,502,1284.00
06/30/2005,12:37,1098.25,1098.75,1098.25,1098.50,155,143,298.00
06/30/2005,12:38,1098.50,1098.50,1098.25,1098.50,36,130,166.00
06/30/2005,12:39,1098.50,1098.50,1098.25,1098.50,120,6,126.00
06/30/2005,12:40,1098.50,1098.50,1098.25,1098.50,478,10,488.00
06/30/2005,12:41,1098.50,1098.75,1098.25,1098.50,168,45,213.00
06/30/2005,12:42,1098.50,1098.50,1098.25,1098.50,81,205,286.00
06/30/2005,12:43,1098.25,1098.50,1098.25,1098.50,27,15,42.00
06/30/2005,12:44,1098.50,1098.75,1098.25,1098.75,192,70,262.00
06/30/2005,12:45,1098.75,1098.75,1098.25,1098.50,355,784,1139.00
06/30/2005,12:46,1098.75,1098.75,1098.25,1098.50,34,730,764.00
06/30/2005,12:47,1098.50,1098.75,1098.25,1098.50,205,193,398.00
06/30/2005,12:48,1098.50,1098.50,1098.25,1098.50,94,11,105.00
06/30/2005,12:49,1098.50,1098.50,1098.25,1098.50,390,2,392.00
06/30/2005,12:50,1098.50,1098.50,1098.25,1098.50,466,6,472.00
06/30/2005,12:51,1098.25,1098.75,1098.25,1098.50,333,80,413.00
06/30/2005,12:52,1098.50,1099.00,1098.50,1098.75,948,59,1007.00
06/30/2005,12:53,1098.75,1099.25,1098.75,1099.25,507,92,599.00
06/30/2005,12:54,1099.25,1099.75,1099.00,1099.75,956,80,1036.00
06/30/2005,12:55,1099.75,1100.25,1099.50,1100.25,1104,94,1198.00
06/30/2005,12:56,1100.25,1100.25,1099.50,1099.50,256,1197,1453.00
06/30/2005,12:57,1099.75,1100.25,1099.50,1100.25,1235,42,1277.00
06/30/2005,12:58,1100.25,1100.75,1100.00,1100.50,2166,46,2212.00
06/30/2005,12:59,1100.75,1100.75,1100.25,1100.50,474,1454,1928.00
06/30/2005,13:00,1100.25,1100.75,1100.25,1100.50,563,913,1476.00
06/30/2005,13:01,1100.50,1101.00,1100.25,1100.75,1236,841,2077.00
06/30/2005,13:02,1100.75,1101.00,1100.50,1100.75,1222,269,1491.00
06/30/2005,13:03,1100.75,1101.00,1100.50,1100.50,9,759,768.00
06/30/2005,13:04,1100.50,1100.75,1100.25,1100.50,326,492,818.00
06/30/2005,13:05,1100.50,1100.50,1100.25,1100.50,102,21,123.00
06/30/2005,13:06,1100.50,1100.75,1100.25,1100.50,455,134,589.00
06/30/2005,13:07,1100.50,1100.50,1100.25,1100.25,4,1424,1428.00
06/30/2005,13:08,1100.25,1100.50,1100.25,1100.50,765,69,834.00
06/30/2005,13:09,1100.50,1100.75,1100.50,1100.75,963,416,1379.00
06/30/2005,13:10,1100.75,1101.00,1100.50,1100.75,1068,214,1282.00
06/30/2005,13:11,1100.75,1100.75,1100.50,1100.75,316,120,436.00
06/30/2005,13:12,1100.75,1101.00,1100.50,1100.50,68,353,421.00
06/30/2005,13:13,1100.75,1100.75,1100.50,1100.75,129,182,311.00
06/30/2005,13:14,1100.50,1100.75,1100.50,1100.75,44,127,171.00
06/30/2005,13:15,1100.75,1101.50,1100.50,1101.25,1856,531,2387.00
06/30/2005,13:16,1101.25,1101.50,1099.00,1099.75,2211,3411,5622.00
06/30/2005,13:17,1100.25,1100.25,1099.00,1099.50,2137,2128,4265.00
06/30/2005,13:18,1099.75,1100.00,1099.25,1100.00,1862,1211,3073.00
06/30/2005,13:19,1100.00,1102.25,1100.00,1102.25,6846,2992,9838.00
06/30/2005,13:20,1102.25,1102.50,1100.75,1101.25,2744,2888,5632.00
06/30/2005,13:21,1101.00,1101.00,1099.25,1099.25,1587,4242,5829.00
06/30/2005,13:22,1099.25,1099.50,1097.25,1097.75,4428,9486,13914.00
06/30/2005,13:23,1097.50,1098.00,1097.00,1097.00,3405,5263,8668.00
06/30/2005,13:24,1097.00,1097.25,1096.00,1097.00,5220,8239,13459.00
06/30/2005,13:25,1096.75,1098.00,1096.50,1097.50,3354,2490,5844.00
06/30/2005,13:26,1097.50,1098.50,1097.50,1098.25,3797,1506,5303.00
06/30/2005,13:27,1098.00,1098.25,1096.75,1097.00,1818,2713,4531.00
06/30/2005,13:28,1097.00,1098.00,1096.75,1097.25,2803,2591,5394.00
06/30/2005,13:29,1097.25,1098.00,1097.25,1097.50,1768,1378,3146.00
06/30/2005,13:30,1097.50,1098.00,1096.75,1097.75,2500,1979,4479.00
06/30/2005,13:31,1097.50,1098.50,1097.25,1097.75,3938,3895,7833.00
06/30/2005,13:32,1097.75,1098.00,1096.75,1097.25,2557,3166,5723.00
06/30/2005,13:33,1097.25,1097.25,1095.25,1095.50,2551,9519,12070.00
06/30/2005,13:34,1095.50,1096.00,1095.00,1095.25,4735,4453,9188.00
06/30/2005,13:35,1095.25,1095.50,1094.75,1095.00,3608,4602,8210.00
06/30/2005,13:36,1095.00,1095.75,1094.75,1095.25,2410,2180,4590.00
06/30/2005,13:37,1095.00,1095.75,1094.75,1095.00,3341,3194,6535.00
06/30/2005,13:38,1095.00,1095.00,1093.75,1094.50,4521,6546,11067.00
06/30/2005,13:39,1094.75,1094.75,1093.75,1093.75,823,3902,4725.00
06/30/2005,13:40,1094.00,1094.00,1093.25,1093.50,2124,3048,5172.00
06/30/2005,13:41,1093.50,1094.50,1093.50,1094.25,3613,1830,5443.00
06/30/2005,13:42,1094.50,1094.50,1093.50,1093.75,3006,2485,5491.00
06/30/2005,13:43,1093.75,1094.25,1093.00,1094.25,2094,3260,5354.00
06/30/2005,13:44,1094.25,1094.25,1093.50,1093.75,617,1239,1856.00
06/30/2005,13:45,1093.75,1094.25,1093.75,1094.25,2050,719,2769.00
06/30/2005,13:46,1094.25,1094.75,1093.75,1094.00,2313,1622,3935.00
06/30/2005,13:47,1093.75,1094.00,1093.50,1094.00,1111,855,1966.00
06/30/2005,13:48,1094.00,1095.00,1094.00,1095.00,2935,931,3866.00
06/30/2005,13:49,1095.25,1095.25,1094.25,1094.50,1178,1460,2638.00
06/30/2005,13:50,1094.50,1094.75,1094.00,1094.25,180,992,1172.00
06/30/2005,13:51,1094.25,1094.75,1094.25,1094.75,1509,362,1871.00
06/30/2005,13:52,1094.75,1095.00,1093.50,1094.50,2615,3467,6082.00
06/30/2005,13:53,1094.25,1094.50,1093.75,1094.25,877,1205,2082.00
06/30/2005,13:54,1094.25,1094.25,1093.75,1094.00,505,405,910.00
06/30/2005,13:55,1094.00,1094.75,1093.75,1094.50,1198,401,1599.00
06/30/2005,13:56,1094.25,1095.75,1094.25,1095.75,3855,1646,5501.00
06/30/2005,13:57,1095.75,1097.00,1095.50,1096.50,7266,4169,11435.00
06/30/2005,13:58,1096.50,1097.00,1096.25,1096.50,1159,1712,2871.00
06/30/2005,13:59,1096.50,1097.00,1096.00,1096.25,521,1680,2201.00
06/30/2005,14:00,1096.25,1096.50,1096.00,1096.25,1113,864,1977.00
06/30/2005,14:01,1096.25,1096.50,1095.75,1096.00,495,1185,1680.00
06/30/2005,14:02,1096.00,1096.25,1095.25,1095.75,337,1272,1609.00
06/30/2005,14:03,1095.50,1095.75,1095.25,1095.50,529,1088,1617.00
06/30/2005,14:04,1095.50,1095.75,1095.25,1095.75,528,21,549.00
06/30/2005,14:05,1095.75,1096.25,1095.50,1095.50,1089,1561,2650.00
06/30/2005,14:06,1095.50,1096.00,1095.25,1095.75,400,950,1350.00
06/30/2005,14:07,1095.50,1095.75,1094.75,1095.00,1365,2767,4132.00
06/30/2005,14:08,1095.25,1095.25,1094.75,1094.75,1354,2132,3486.00
06/30/2005,14:09,1095.00,1096.00,1094.75,1096.00,2545,45,2590.00
06/30/2005,14:10,1096.00,1096.00,1095.25,1095.50,61,982,1043.00
06/30/2005,14:11,1095.25,1095.75,1095.25,1095.50,1150,1073,2223.00
06/30/2005,14:12,1095.50,1095.50,1094.75,1094.75,3,1467,1470.00
06/30/2005,14:13,1095.00,1095.25,1094.50,1095.00,932,1128,2060.00
06/30/2005,14:14,1095.00,1096.50,1095.00,1096.50,4484,508,4992.00
06/30/2005,14:15,1096.50,1096.75,1096.00,1096.00,1830,859,2689.00
06/30/2005,14:16,1096.00,1096.25,1095.75,1096.00,199,1991,2190.00
06/30/2005,14:17,1096.00,1096.50,1095.50,1096.50,674,254,928.00
06/30/2005,14:18,1096.25,1097.00,1096.25,1096.50,863,425,1288.00
06/30/2005,14:19,1096.50,1097.50,1096.50,1097.00,2539,1376,3915.00
06/30/2005,14:20,1097.00,1097.50,1096.75,1097.00,1340,2182,3522.00
06/30/2005,14:21,1097.00,1097.00,1096.25,1096.25,670,1186,1856.00
06/30/2005,14:22,1096.50,1096.75,1096.25,1096.25,718,884,1602.00
06/30/2005,14:23,1096.50,1096.50,1096.00,1096.00,177,1806,1983.00
06/30/2005,14:24,1096.00,1096.25,1095.25,1095.75,862,3152,4014.00
06/30/2005,14:25,1095.75,1095.75,1094.75,1094.75,361,3196,3557.00
06/30/2005,14:26,1095.00,1095.25,1094.50,1095.00,733,2821,3554.00
06/30/2005,14:27,1094.75,1094.75,1094.25,1094.75,1038,1741,2779.00
06/30/2005,14:28,1094.75,1095.00,1094.25,1094.50,774,1122,1896.00
06/30/2005,14:29,1094.25,1095.00,1094.25,1094.75,1345,381,1726.00
06/30/2005,14:30,1095.00,1095.00,1094.75,1095.00,201,978,1179.00
06/30/2005,14:31,1095.00,1095.00,1093.75,1094.00,2856,4072,6928.00
06/30/2005,14:32,1094.00,1094.50,1094.00,1094.00,1246,1465,2711.00
06/30/2005,14:33,1094.00,1094.25,1094.00,1094.25,651,354,1005.00
06/30/2005,14:34,1094.50,1094.50,1094.00,1094.50,392,425,817.00
06/30/2005,14:35,1094.25,1094.50,1093.75,1094.00,182,1124,1306.00
06/30/2005,14:36,1093.75,1094.00,1093.50,1094.00,1127,2584,3711.00
06/30/2005,14:37,1094.00,1094.75,1093.75,1094.25,2859,682,3541.00
06/30/2005,14:38,1094.50,1094.50,1093.75,1094.00,140,1130,1270.00
06/30/2005,14:39,1094.00,1094.00,1093.25,1093.50,1361,2754,4115.00
06/30/2005,14:40,1093.50,1094.25,1093.50,1093.75,1058,892,1950.00
06/30/2005,14:41,1093.75,1094.00,1093.25,1093.75,1100,1441,2541.00
06/30/2005,14:42,1093.75,1094.25,1093.50,1094.25,1918,302,2220.00
06/30/2005,14:43,1094.25,1094.50,1093.25,1093.50,1572,2417,3989.00
06/30/2005,14:44,1093.50,1093.50,1092.50,1093.25,3159,5542,8701.00
06/30/2005,14:45,1093.50,1093.50,1092.25,1092.75,3515,5633,9148.00
06/30/2005,14:46,1092.50,1093.25,1092.50,1093.00,2350,1378,3728.00
06/30/2005,14:47,1092.75,1093.50,1092.75,1093.00,1432,3684,5116.00
06/30/2005,14:48,1092.75,1093.25,1092.00,1092.25,3638,4449,8087.00
06/30/2005,14:49,1092.50,1092.50,1092.00,1092.25,730,1557,2287.00
06/30/2005,14:50,1092.25,1092.50,1092.00,1092.50,1033,1164,2197.00
06/30/2005,14:51,1092.50,1092.50,1092.00,1092.00,1164,2944,4108.00
06/30/2005,14:52,1092.00,1092.25,1091.50,1091.75,2176,3748,5924.00
06/30/2005,14:53,1091.50,1092.00,1091.25,1091.75,3458,2843,6301.00
06/30/2005,14:54,1091.50,1091.75,1091.00,1091.25,3594,4473,8067.00
06/30/2005,14:55,1091.25,1091.50,1091.00,1091.00,1114,5085,6199.00
06/30/2005,14:56,1091.00,1091.25,1090.75,1091.00,1602,1069,2671.00
06/30/2005,14:57,1091.25,1091.25,1090.00,1090.50,3503,6873,10376.00
06/30/2005,14:58,1090.50,1090.75,1090.25,1090.25,2372,2488,4860.00
06/30/2005,14:59,1090.50,1091.00,1090.25,1090.50,3009,2146,5155.00
06/30/2005,15:00,1090.50,1091.25,1090.25,1091.00,11179,5201,16380.00
06/30/2005,15:01,1091.00,1091.50,1090.75,1091.50,8520,7811,16331.00
06/30/2005,15:02,1091.25,1091.75,1091.00,1091.50,1702,2772,4474.00
06/30/2005,15:03,1091.50,1091.75,1091.25,1091.75,3099,878,3977.00
06/30/2005,15:04,1091.50,1091.75,1091.25,1091.25,2601,2284,4885.00
06/30/2005,15:05,1091.50,1091.50,1091.00,1091.25,671,1491,2162.00
06/30/2005,15:06,1091.25,1091.50,1091.00,1091.25,1783,1493,3276.00
06/30/2005,15:07,1091.25,1091.75,1091.25,1091.75,2217,332,2549.00
06/30/2005,15:08,1091.75,1092.00,1091.50,1091.75,184,894,1078.00
06/30/2005,15:09,1091.75,1092.00,1091.50,1091.75,1829,1324,3153.00
06/30/2005,15:10,1091.75,1092.00,1091.50,1091.50,987,1955,2942.00
06/30/2005,15:11,1091.75,1091.75,1091.25,1091.25,326,2188,2514.00
06/30/2005,15:12,1091.25,1091.50,1091.00,1091.50,320,2483,2803.00
06/30/2005,15:13,1091.50,1091.75,1091.25,1091.50,3926,179,4105.00
06/30/2005,15:14,1091.75,1092.00,1091.50,1091.75,1763,1752,3515.00
06/30/2005,15:15,1091.75,1092.00,1091.50,1092.00,1816,5993,7809.00
06/30/2005,15:16,1092.00,1092.00,1091.75,1091.75,5,75,80.00
06/30/2005,15:31,1092.00,1092.00,1091.75,1091.75,49,266,315.00
06/30/2005,15:32,1091.75,1092.00,1091.75,1092.00,45,7,52.00
06/30/2005,15:33,1092.00,1092.00,1092.00,1092.00,15,0,15.00
06/30/2005,15:34,1092.00,1092.25,1092.00,1092.25,221,0,221.00
06/30/2005,15:35,1092.00,1092.25,1092.00,1092.25,24,95,119.00
06/30/2005,15:36,1092.25,1092.25,1092.00,1092.00,8,3,11.00
06/30/2005,15:37,1092.00,1092.00,1092.00,1092.00,0,189,189.00
06/30/2005,15:38,1092.00,1092.00,1091.75,1091.75,0,251,251.00
06/30/2005,15:39,1091.75,1091.75,1091.50,1091.50,1,104,105.00
06/30/2005,15:40,1091.50,1092.00,1091.50,1091.75,216,89,305.00
06/30/2005,15:41,1091.75,1091.75,1091.75,1091.75,0,130,130.00
06/30/2005,15:42,1092.00,1092.00,1091.75,1092.00,12,1,13.00
06/30/2005,15:43,1092.00,1092.00,1092.00,1092.00,1,0,1.00
06/30/2005,15:45,1092.00,1092.00,1092.00,1092.00,7,0,7.00
06/30/2005,15:46,1092.00,1092.00,1091.75,1091.75,3,1,4.00
06/30/2005,15:47,1092.00,1092.00,1092.00,1092.00,1,0,1.00
06/30/2005,15:48,1092.00,1092.00,1091.75,1091.75,300,250,550.00
06/30/2005,15:49,1091.75,1091.75,1091.75,1091.75,0,1,1.00
06/30/2005,15:50,1092.00,1092.00,1091.75,1091.75,1,50,51.00
06/30/2005,15:51,1092.00,1092.00,1092.00,1092.00,25,0,25.00
06/30/2005,15:52,1091.75,1091.75,1091.50,1091.50,0,49,49.00
06/30/2005,15:53,1091.75,1091.75,1091.75,1091.75,1,0,1.00
06/30/2005,15:55,1091.75,1092.00,1091.75,1092.00,53,0,53.00
06/30/2005,15:56,1092.00,1092.00,1091.75,1091.75,21,5,26.00
06/30/2005,15:57,1091.75,1092.00,1091.75,1092.00,5,6,11.00
06/30/2005,15:59,1092.00,1092.00,1092.00,1092.00,24,0,24.00
06/30/2005,16:00,1091.75,1092.00,1091.75,1092.00,11,2,13.00
06/30/2005,17:01,1091.75,1092.00,1091.75,1092.00,2,55,57.00
06/30/2005,17:02,1091.75,1092.00,1091.50,1092.00,45,54,99.00
06/30/2005,17:03,1091.75,1091.75,1091.75,1091.75,0,25,25.00
06/30/2005,17:04,1091.75,1091.75,1091.75,1091.75,0,30,30.00
06/30/2005,17:05,1091.75,1091.75,1091.75,1091.75,0,38,38.00
06/30/2005,17:06,1091.75,1091.75,1091.50,1091.50,0,247,247.00
06/30/2005,17:07,1091.50,1091.50,1091.25,1091.50,5,41,46.00
06/30/2005,17:08,1091.50,1091.50,1091.50,1091.50,55,0,55.00
06/30/2005,17:11,1091.50,1091.50,1091.25,1091.25,34,6,40.00
06/30/2005,17:13,1091.25,1091.75,1091.25,1091.75,9,1,10.00
06/30/2005,17:14,1091.75,1091.75,1091.75,1091.75,3,0,3.00
06/30/2005,17:16,1091.50,1091.50,1091.50,1091.50,0,100,100.00
06/30/2005,17:17,1091.50,1091.75,1091.50,1091.75,149,14,163.00
06/30/2005,17:19,1091.75,1091.75,1091.75,1091.75,35,0,35.00
06/30/2005,17:20,1091.75,1091.75,1091.75,1091.75,12,0,12.00
06/30/2005,17:21,1091.75,1091.75,1091.75,1091.75,2,0,2.00
06/30/2005,17:22,1092.00,1092.00,1092.00,1092.00,5,0,5.00
06/30/2005,17:23,1092.00,1092.00,1092.00,1092.00,1,0,1.00
06/30/2005,17:26,1092.00,1092.00,1092.00,1092.00,30,0,30.00
06/30/2005,17:28,1091.75,1091.75,1091.75,1091.75,0,1,1.00
06/30/2005,17:29,1091.75,1091.75,1091.50,1091.50,0,135,135.00
06/30/2005,17:33,1091.50,1091.50,1091.50,1091.50,0,100,100.00
06/30/2005,17:34,1091.50,1091.50,1091.50,1091.50,0,5,5.00
06/30/2005,17:37,1091.50,1091.50,1091.50,1091.50,0,1,1.00
06/30/2005,17:39,1091.75,1091.75,1091.75,1091.75,1,0,1.00
06/30/2005,17:40,1091.75,1091.75,1091.75,1091.75,2,0,2.00
06/30/2005,17:41,1091.75,1091.75,1091.50,1091.50,21,15,36.00
06/30/2005,17:43,1091.75,1091.75,1091.50,1091.50,1,1,2.00
06/30/2005,17:44,1091.75,1091.75,1091.75,1091.75,2,0,2.00
06/30/2005,17:48,1091.75,1091.75,1091.75,1091.75,20,0,20.00
06/30/2005,17:49,1091.75,1091.75,1091.75,1091.75,17,0,17.00
06/30/2005,17:55,1091.75,1091.75,1091.75,1091.75,3,0,3.00
06/30/2005,17:56,1091.75,1091.75,1091.75,1091.75,6,0,6.00
06/30/2005,17:59,1092.00,1092.00,1092.00,1092.00,16,0,16.00
06/30/2005,18:00,1092.00,1092.00,1092.00,1092.00,3,0,3.00
06/30/2005,18:02,1091.75,1091.75,1091.75,1091.75,0,5,5.00
06/30/2005,18:03,1092.00,1092.00,1092.00,1092.00,1,0,1.00
06/30/2005,18:04,1092.00,1092.00,1092.00,1092.00,1,0,1.00
06/30/2005,18:11,1092.00,1092.00,1092.00,1092.00,1,0,1.00
06/30/2005,18:12,1092.00,1092.00,1092.00,1092.00,1,0,1.00
06/30/2005,18:16,1092.00,1092.00,1092.00,1092.00,1,0,1.00
06/30/2005,18:20,1091.75,1091.75,1091.75,1091.75,0,25,25.00
06/30/2005,18:23,1092.00,1092.00,1092.00,1092.00,2,0,2.00
06/30/2005,18:25,1092.00,1092.00,1092.00,1092.00,5,0,5.00
06/30/2005,18:31,1091.75,1092.00,1091.75,1092.00,6,24,30.00
06/30/2005,18:32,1091.75,1092.00,1091.75,1092.00,1,1,2.00
06/30/2005,18:33,1091.75,1091.75,1091.75,1091.75,0,7,7.00
06/30/2005,18:34,1091.75,1091.75,1091.75,1091.75,0,70,70.00
06/30/2005,18:36,1091.75,1091.75,1091.75,1091.75,0,4,4.00
06/30/2005,18:40,1091.75,1091.75,1091.75,1091.75,0,24,24.00
06/30/2005,18:47,1091.75,1091.75,1091.75,1091.75,0,1,1.00
06/30/2005,18:48,1092.00,1092.00,1091.75,1091.75,1,26,27.00
06/30/2005,18:49,1092.00,1092.00,1092.00,1092.00,1,0,1.00
06/30/2005,18:51,1092.00,1092.00,1092.00,1092.00,50,0,50.00
06/30/2005,18:54,1092.00,1092.00,1092.00,1092.00,1,0,1.00
06/30/2005,18:57,1091.75,1091.75,1091.75,1091.75,0,2,2.00
06/30/2005,19:01,1091.75,1091.75,1091.75,1091.75,0,6,6.00
06/30/2005,19:02,1092.00,1092.00,1092.00,1092.00,7,0,7.00
06/30/2005,19:03,1092.00,1092.00,1092.00,1092.00,57,0,57.00
06/30/2005,19:04,1092.25,1092.25,1092.25,1092.25,20,0,20.00
06/30/2005,19:07,1092.00,1092.00,1092.00,1092.00,0,1,1.00
06/30/2005,19:08,1092.25,1092.25,1092.25,1092.25,69,0,69.00
06/30/2005,19:09,1092.25,1092.25,1092.25,1092.25,12,0,12.00
06/30/2005,19:10,1092.50,1092.75,1092.50,1092.50,190,11,201.00
06/30/2005,19:11,1092.50,1092.50,1092.50,1092.50,0,1,1.00
06/30/2005,19:12,1092.50,1092.50,1092.50,1092.50,0,3,3.00
06/30/2005,19:13,1092.75,1092.75,1092.50,1092.50,2,5,7.00
06/30/2005,19:16,1092.50,1092.50,1092.50,1092.50,0,2,2.00
06/30/2005,19:17,1092.50,1092.50,1092.50,1092.50,0,12,12.00
06/30/2005,19:18,1092.50,1092.50,1092.50,1092.50,0,2,2.00
06/30/2005,19:21,1092.50,1092.50,1092.50,1092.50,0,15,15.00
06/30/2005,19:22,1092.50,1092.50,1092.50,1092.50,0,14,14.00
06/30/2005,19:23,1092.50,1092.50,1092.50,1092.50,0,10,10.00
06/30/2005,19:24,1092.75,1093.00,1092.75,1092.75,112,22,134.00
06/30/2005,19:25,1092.75,1092.75,1092.75,1092.75,0,26,26.00
06/30/2005,19:26,1092.75,1092.75,1092.75,1092.75,0,24,24.00
06/30/2005,19:27,1092.75,1092.75,1092.75,1092.75,0,22,22.00
06/30/2005,19:28,1093.00,1093.00,1093.00,1093.00,1,0,1.00
06/30/2005,19:29,1093.00,1093.00,1093.00,1093.00,21,0,21.00
06/30/2005,19:30,1092.75,1093.00,1092.75,1093.00,2,1,3.00
06/30/2005,19:31,1093.00,1093.25,1093.00,1093.00,216,1,217.00
06/30/2005,19:32,1093.00,1093.00,1093.00,1093.00,0,7,7.00
06/30/2005,19:33,1093.00,1093.00,1093.00,1093.00,0,3,3.00
06/30/2005,19:34,1093.00,1093.00,1092.75,1092.75,0,17,17.00
06/30/2005,19:35,1092.75,1092.75,1092.75,1092.75,0,1,1.00
06/30/2005,19:41,1092.75,1092.75,1092.75,1092.75,0,5,5.00
06/30/2005,19:42,1093.00,1093.00,1093.00,1093.00,15,0,15.00
06/30/2005,19:43,1093.00,1093.00,1093.00,1093.00,1,0,1.00
06/30/2005,19:44,1093.00,1093.00,1093.00,1093.00,20,0,20.00
06/30/2005,19:47,1093.00,1093.00,1093.00,1093.00,10,0,10.00
06/30/2005,19:48,1093.00,1093.00,1093.00,1093.00,40,0,40.00
06/30/2005,19:49,1093.00,1093.00,1093.00,1093.00,16,0,16.00
06/30/2005,19:51,1092.75,1092.75,1092.75,1092.75,0,1,1.00
06/30/2005,19:52,1092.75,1092.75,1092.75,1092.75,0,2,2.00
06/30/2005,19:53,1092.75,1092.75,1092.75,1092.75,0,1,1.00
06/30/2005,19:54,1092.75,1092.75,1092.75,1092.75,0,5,5.00
06/30/2005,19:55,1093.00,1093.00,1093.00,1093.00,36,0,36.00
06/30/2005,19:56,1093.25,1093.25,1093.00,1093.00,1,1,2.00
06/30/2005,19:57,1093.25,1093.25,1093.25,1093.25,1,0,1.00
06/30/2005,19:59,1093.25,1093.25,1093.25,1093.25,2,0,2.00
06/30/2005,20:01,1093.00,1093.00,1093.00,1093.00,0,1,1.00
06/30/2005,20:02,1093.00,1093.00,1093.00,1093.00,0,1,1.00
06/30/2005,20:04,1093.00,1093.00,1093.00,1093.00,0,17,17.00
06/30/2005,20:05,1093.00,1093.00,1093.00,1093.00,0,1,1.00
06/30/2005,20:06,1093.25,1093.50,1093.25,1093.25,75,18,93.00
06/30/2005,20:07,1093.25,1093.25,1093.25,1093.25,0,11,11.00
06/30/2005,20:08,1093.25,1093.25,1093.00,1093.00,0,11,11.00
06/30/2005,20:11,1093.25,1093.25,1093.25,1093.25,26,0,26.00
06/30/2005,20:15,1093.25,1093.25,1093.25,1093.25,1,0,1.00
06/30/2005,20:24,1093.25,1093.25,1093.00,1093.00,10,2,12.00
06/30/2005,20:25,1093.00,1093.00,1093.00,1093.00,0,4,4.00
06/30/2005,20:26,1093.00,1093.00,1092.75,1092.75,0,57,57.00
06/30/2005,20:27,1093.00,1093.00,1093.00,1093.00,52,0,52.00
06/30/2005,20:28,1093.00,1093.00,1093.00,1093.00,30,0,30.00
06/30/2005,20:29,1093.00,1093.00,1093.00,1093.00,30,0,30.00
06/30/2005,20:30,1093.00,1093.00,1093.00,1093.00,26,0,26.00
06/30/2005,20:32,1093.00,1093.00,1093.00,1093.00,2,0,2.00
06/30/2005,20:33,1092.75,1092.75,1092.75,1092.75,0,1,1.00
06/30/2005,20:35,1092.75,1092.75,1092.75,1092.75,0,10,10.00
06/30/2005,20:36,1092.75,1093.00,1092.75,1093.00,1,3,4.00
06/30/2005,20:38,1093.00,1093.00,1093.00,1093.00,69,0,69.00
06/30/2005,20:39,1093.00,1093.00,1093.00,1093.00,104,0,104.00
06/30/2005,20:40,1093.00,1093.00,1093.00,1093.00,10,0,10.00
06/30/2005,20:41,1093.00,1093.00,1093.00,1093.00,33,0,33.00
06/30/2005,20:44,1093.00,1093.00,1093.00,1093.00,1,0,1.00
06/30/2005,20:45,1093.00,1093.00,1092.75,1093.00,11,1,12.00
06/30/2005,20:46,1093.25,1093.25,1093.25,1093.25,3,0,3.00
06/30/2005,20:47,1093.25,1093.25,1093.25,1093.25,1,0,1.00
06/30/2005,20:49,1093.25,1093.25,1093.25,1093.25,16,0,16.00
06/30/2005,20:52,1093.25,1093.25,1093.25,1093.25,10,0,10.00
06/30/2005,20:53,1093.00,1093.00,1093.00,1093.00,0,1,1.00
06/30/2005,20:54,1093.00,1093.00,1093.00,1093.00,0,2,2.00
06/30/2005,20:55,1093.00,1093.00,1093.00,1093.00,0,1,1.00
06/30/2005,20:56,1093.25,1093.25,1093.25,1093.25,146,0,146.00
06/30/2005,20:57,1093.25,1093.25,1093.00,1093.25,57,2,59.00
06/30/2005,20:58,1093.00,1093.00,1093.00,1093.00,0,7,7.00
06/30/2005,20:59,1093.25,1093.25,1093.25,1093.25,7,0,7.00
06/30/2005,21:00,1093.00,1093.00,1093.00,1093.00,0,3,3.00
06/30/2005,21:02,1093.00,1093.25,1093.00,1093.25,10,2,12.00
06/30/2005,21:05,1093.25,1093.25,1093.25,1093.25,42,0,42.00
06/30/2005,21:06,1093.25,1093.25,1093.25,1093.25,4,0,4.00
06/30/2005,21:07,1093.25,1093.25,1093.25,1093.25,10,0,10.00
06/30/2005,21:08,1093.25,1093.25,1093.00,1093.00,4,1,5.00
06/30/2005,21:12,1093.00,1093.00,1093.00,1093.00,0,4,4.00
06/30/2005,21:13,1093.00,1093.00,1093.00,1093.00,0,122,122.00
06/30/2005,21:14,1093.00,1093.00,1093.00,1093.00,0,46,46.00
06/30/2005,21:15,1093.00,1093.00,1093.00,1093.00,0,5,5.00
06/30/2005,21:16,1093.00,1093.00,1093.00,1093.00,0,23,23.00
06/30/2005,21:17,1093.00,1093.00,1093.00,1093.00,0,23,23.00
06/30/2005,21:18,1093.00,1093.00,1093.00,1093.00,0,1,1.00
06/30/2005,21:19,1093.00,1093.25,1093.00,1093.25,30,1,31.00
06/30/2005,21:21,1093.00,1093.00,1093.00,1093.00,0,1,1.00
06/30/2005,21:24,1093.00,1093.00,1093.00,1093.00,0,52,52.00
06/30/2005,21:25,1093.25,1093.25,1093.25,1093.25,16,0,16.00
06/30/2005,21:26,1093.25,1093.25,1093.00,1093.00,25,5,30.00
06/30/2005,21:28,1093.25,1093.25,1093.25,1093.25,14,0,14.00
06/30/2005,21:30,1093.25,1093.25,1093.25,1093.25,1,0,1.00
06/30/2005,21:35,1093.50,1093.50,1093.25,1093.25,50,1,51.00
06/30/2005,21:41,1093.25,1093.25,1093.25,1093.25,0,1,1.00
06/30/2005,21:45,1093.50,1093.75,1093.50,1093.50,151,9,160.00
06/30/2005,21:48,1093.50,1093.50,1093.50,1093.50,0,8,8.00
06/30/2005,21:49,1093.75,1093.75,1093.50,1093.50,50,4,54.00
06/30/2005,21:50,1093.50,1093.50,1093.50,1093.50,0,43,43.00
06/30/2005,21:51,1093.50,1093.50,1093.50,1093.50,0,11,11.00
06/30/2005,21:55,1093.50,1093.50,1093.50,1093.50,0,6,6.00
06/30/2005,21:57,1093.50,1093.50,1093.50,1093.50,0,1,1.00
06/30/2005,21:58,1093.50,1093.50,1093.50,1093.50,0,1,1.00
06/30/2005,21:59,1093.50,1093.50,1093.50,1093.50,0,1,1.00
06/30/2005,22:00,1093.75,1093.75,1093.75,1093.75,1,0,1.00
06/30/2005,22:01,1093.50,1093.50,1093.50,1093.50,0,5,5.00
06/30/2005,22:02,1093.50,1093.75,1093.50,1093.75,11,1,12.00
06/30/2005,22:03,1093.50,1093.50,1093.50,1093.50,0,4,4.00
06/30/2005,22:04,1093.50,1093.75,1093.50,1093.75,2,1,3.00
06/30/2005,22:09,1093.50,1093.50,1093.50,1093.50,0,4,4.00
06/30/2005,22:10,1093.50,1093.50,1093.50,1093.50,0,92,92.00
06/30/2005,22:18,1093.50,1093.50,1093.50,1093.50,0,10,10.00
06/30/2005,22:23,1093.50,1093.50,1093.50,1093.50,0,1,1.00
06/30/2005,22:26,1093.25,1093.25,1093.25,1093.25,0,2,2.00
06/30/2005,22:27,1093.25,1093.25,1093.25,1093.25,0,4,4.00
06/30/2005,22:28,1093.50,1093.50,1093.00,1093.00,10,259,269.00
06/30/2005,22:31,1092.75,1092.75,1092.75,1092.75,0,10,10.00
06/30/2005,22:40,1093.00,1093.00,1093.00,1093.00,2,0,2.00
06/30/2005,22:41,1093.00,1093.00,1093.00,1093.00,5,0,5.00
06/30/2005,22:42,1093.00,1093.00,1093.00,1093.00,10,0,10.00
06/30/2005,22:43,1092.75,1092.75,1092.75,1092.75,0,1,1.00
06/30/2005,22:44,1092.75,1092.75,1092.75,1092.75,0,153,153.00
06/30/2005,22:46,1092.50,1092.50,1092.50,1092.50,0,6,6.00
06/30/2005,22:49,1092.50,1092.50,1092.50,1092.50,0,1,1.00
06/30/2005,22:50,1092.50,1092.75,1092.50,1092.75,20,96,116.00
06/30/2005,22:51,1092.75,1092.75,1092.75,1092.75,1,0,1.00
06/30/2005,22:55,1092.75,1092.75,1092.75,1092.75,10,0,10.00
06/30/2005,22:56,1092.75,1092.75,1092.75,1092.75,5,0,5.00
06/30/2005,22:57,1092.75,1092.75,1092.75,1092.75,2,0,2.00
06/30/2005,23:01,1092.50,1092.50,1092.25,1092.50,20,95,115.00
06/30/2005,23:02,1092.50,1092.50,1092.50,1092.50,10,0,10.00
06/30/2005,23:03,1092.25,1092.25,1092.25,1092.25,0,220,220.00
06/30/2005,23:04,1092.25,1092.25,1092.25,1092.25,0,25,25.00
06/30/2005,23:05,1092.25,1092.25,1092.25,1092.25,0,19,19.00
06/30/2005,23:06,1092.25,1092.25,1092.25,1092.25,0,5,5.00
06/30/2005,23:07,1092.25,1092.25,1092.25,1092.25,0,5,5.00
06/30/2005,23:08,1092.25,1092.25,1092.25,1092.25,0,5,5.00
06/30/2005,23:09,1092.25,1092.25,1092.25,1092.25,0,2,2.00
06/30/2005,23:11,1092.00,1092.25,1092.00,1092.25,9,1,10.00
06/30/2005,23:14,1092.25,1092.25,1092.25,1092.25,10,0,10.00
06/30/2005,23:15,1092.25,1092.25,1092.25,1092.25,15,0,15.00
06/30/2005,23:17,1092.50,1092.50,1092.50,1092.50,1,0,1.00
06/30/2005,23:21,1092.50,1092.50,1092.50,1092.50,1,0,1.00
06/30/2005,23:25,1092.50,1092.50,1092.50,1092.50,2,0,2.00
06/30/2005,23:30,1092.50,1092.50,1092.50,1092.50,97,0,97.00
06/30/2005,23:32,1092.50,1092.50,1092.50,1092.50,2,0,2.00
06/30/2005,23:39,1092.50,1092.50,1092.50,1092.50,1,0,1.00
06/30/2005,23:40,1092.25,1092.25,1092.25,1092.25,0,62,62.00
06/30/2005,23:41,1092.25,1092.25,1092.25,1092.25,0,3,3.00
06/30/2005,23:42,1092.25,1092.25,1092.25,1092.25,0,15,15.00
06/30/2005,23:47,1092.25,1092.25,1092.25,1092.25,0,1,1.00
07/01/2005,00:01,1092.25,1092.25,1092.25,1092.25,0,2,2.00
07/01/2005,00:02,1092.25,1092.25,1092.25,1092.25,0,1,1.00
07/01/2005,00:04,1092.50,1092.50,1092.50,1092.50,40,0,40.00
07/01/2005,00:07,1092.50,1092.50,1092.50,1092.50,10,0,10.00
07/01/2005,00:13,1092.50,1092.50,1092.50,1092.50,3,0,3.00
07/01/2005,00:17,1092.50,1092.50,1092.50,1092.50,1,0,1.00
07/01/2005,00:18,1092.50,1092.50,1092.50,1092.50,1,0,1.00
07/01/2005,00:19,1092.25,1092.50,1092.25,1092.50,1,3,4.00
07/01/2005,00:21,1092.25,1092.25,1092.25,1092.25,0,1,1.00
07/01/2005,00:22,1092.25,1092.25,1092.25,1092.25,0,1,1.00
07/01/2005,00:25,1092.25,1092.50,1092.25,1092.50,5,1,6.00
07/01/2005,00:29,1092.25,1092.25,1092.00,1092.25,4,100,104.00
07/01/2005,00:30,1092.25,1092.25,1092.25,1092.25,2,0,2.00
07/01/2005,00:36,1092.25,1092.25,1092.25,1092.25,3,0,3.00
07/01/2005,00:37,1092.25,1092.25,1092.25,1092.25,35,0,35.00
07/01/2005,00:40,1092.50,1092.50,1092.50,1092.50,2,0,2.00
07/01/2005,00:41,1092.50,1092.50,1092.50,1092.50,11,0,11.00
07/01/2005,00:42,1092.50,1092.50,1092.50,1092.50,5,0,5.00
07/01/2005,00:46,1092.25,1092.25,1092.25,1092.25,0,12,12.00
07/01/2005,00:47,1092.25,1092.25,1092.25,1092.25,0,1,1.00
07/01/2005,00:48,1092.25,1092.25,1092.25,1092.25,0,1,1.00
07/01/2005,00:59,1092.50,1092.50,1092.50,1092.50,1,0,1.00
07/01/2005,01:01,1092.50,1093.00,1092.50,1092.75,128,1,129.00
07/01/2005,01:03,1093.00,1093.00,1093.00,1093.00,2,0,2.00
07/01/2005,01:04,1092.75,1092.75,1092.75,1092.75,0,1,1.00
07/01/2005,01:08,1092.75,1092.75,1092.75,1092.75,0,38,38.00
07/01/2005,01:09,1092.75,1092.75,1092.50,1092.50,0,64,64.00
07/01/2005,01:10,1092.50,1092.50,1092.50,1092.50,0,5,5.00
07/01/2005,01:11,1092.75,1092.75,1092.75,1092.75,40,0,40.00
07/01/2005,01:12,1092.75,1092.75,1092.75,1092.75,13,0,13.00
07/01/2005,01:13,1092.50,1092.75,1092.50,1092.75,38,25,63.00
07/01/2005,01:15,1092.50,1092.50,1092.50,1092.50,0,3,3.00
07/01/2005,01:16,1092.50,1092.50,1092.50,1092.50,0,2,2.00
07/01/2005,01:18,1092.50,1092.50,1092.50,1092.50,0,49,49.00
07/01/2005,01:19,1092.50,1092.50,1092.50,1092.50,0,1,1.00
07/01/2005,01:20,1092.50,1092.50,1092.50,1092.50,0,10,10.00
07/01/2005,01:22,1092.50,1092.50,1092.50,1092.50,0,35,35.00
07/01/2005,01:23,1092.50,1092.50,1092.50,1092.50,0,5,5.00
07/01/2005,01:24,1092.50,1092.50,1092.50,1092.50,0,1,1.00
07/01/2005,01:25,1092.75,1092.75,1092.75,1092.75,1,0,1.00
07/01/2005,01:26,1092.75,1092.75,1092.75,1092.75,3,0,3.00
07/01/2005,01:28,1092.50,1092.50,1092.50,1092.50,0,1,1.00
07/01/2005,01:29,1092.50,1092.50,1092.50,1092.50,0,58,58.00
07/01/2005,01:30,1092.75,1092.75,1092.75,1092.75,6,0,6.00
07/01/2005,01:31,1092.50,1092.50,1092.50,1092.50,0,3,3.00
07/01/2005,01:33,1092.75,1092.75,1092.75,1092.75,47,0,47.00
07/01/2005,01:34,1092.75,1092.75,1092.50,1092.50,1,1,2.00
07/01/2005,01:39,1092.50,1092.50,1092.50,1092.50,0,10,10.00
07/01/2005,01:40,1092.50,1092.50,1092.50,1092.50,0,11,11.00
07/01/2005,01:43,1092.50,1092.50,1092.50,1092.50,0,1,1.00
07/01/2005,01:47,1092.50,1092.50,1092.50,1092.50,0,10,10.00
07/01/2005,01:48,1092.75,1092.75,1092.75,1092.75,11,0,11.00
07/01/2005,01:49,1092.75,1092.75,1092.75,1092.75,42,0,42.00
07/01/2005,01:50,1093.00,1093.00,1092.50,1092.50,1,10,11.00
07/01/2005,01:51,1092.50,1092.75,1092.50,1092.75,3,1,4.00
07/01/2005,01:53,1092.75,1093.00,1092.75,1093.00,65,0,65.00
07/01/2005,01:54,1092.75,1092.75,1092.75,1092.75,0,6,6.00
07/01/2005,01:55,1093.00,1093.00,1093.00,1093.00,54,0,54.00
07/01/2005,01:57,1092.75,1092.75,1092.75,1092.75,0,4,4.00
07/01/2005,01:58,1093.00,1093.00,1092.75,1093.00,26,2,28.00
07/01/2005,01:59,1093.00,1093.00,1093.00,1093.00,6,0,6.00
07/01/2005,02:00,1093.00,1093.00,1093.00,1093.00,7,0,7.00
07/01/2005,02:01,1093.25,1093.25,1093.00,1093.00,2,12,14.00
07/01/2005,02:02,1093.25,1093.50,1093.00,1093.25,143,17,160.00
07/01/2005,02:03,1093.25,1093.25,1093.00,1093.00,25,13,38.00
07/01/2005,02:04,1093.25,1093.25,1093.00,1093.25,89,2,91.00
07/01/2005,02:05,1093.25,1093.50,1093.25,1093.50,47,0,47.00
07/01/2005,02:06,1093.50,1093.50,1093.25,1093.25,80,3,83.00
07/01/2005,02:07,1093.25,1093.25,1093.25,1093.25,0,12,12.00
07/01/2005,02:08,1093.50,1093.50,1093.50,1093.50,157,0,157.00
07/01/2005,02:09,1093.25,1093.25,1093.25,1093.25,0,134,134.00
07/01/2005,02:10,1093.25,1093.50,1093.00,1093.25,54,259,313.00
07/01/2005,02:11,1093.00,1093.25,1093.00,1093.25,80,4,84.00
07/01/2005,02:12,1093.25,1093.75,1093.00,1093.50,245,12,257.00
07/01/2005,02:13,1093.50,1094.00,1093.50,1093.75,126,25,151.00
07/01/2005,02:14,1094.00,1094.00,1093.75,1093.75,5,4,9.00
07/01/2005,02:15,1094.00,1094.25,1093.75,1094.00,342,20,362.00
07/01/2005,02:16,1094.25,1094.50,1094.25,1094.50,459,4,463.00
07/01/2005,02:17,1094.25,1094.50,1094.25,1094.50,3,31,34.00
07/01/2005,02:18,1094.25,1094.25,1094.25,1094.25,0,105,105.00
07/01/2005,02:19,1094.25,1094.25,1094.25,1094.25,0,38,38.00
07/01/2005,02:20,1094.25,1094.25,1094.25,1094.25,0,31,31.00
07/01/2005,02:21,1094.25,1094.50,1094.25,1094.25,6,14,20.00
07/01/2005,02:22,1094.50,1095.00,1094.50,1095.00,634,41,675.00
07/01/2005,02:23,1094.75,1094.75,1094.75,1094.75,0,5,5.00
07/01/2005,02:24,1094.75,1095.00,1094.75,1095.00,3,10,13.00
07/01/2005,02:25,1094.75,1095.25,1094.75,1095.00,166,18,184.00
07/01/2005,02:26,1095.00,1095.50,1095.00,1095.50,159,8,167.00
07/01/2005,02:27,1095.25,1095.25,1095.00,1095.25,44,153,197.00
07/01/2005,02:28,1095.25,1095.25,1095.00,1095.25,5,31,36.00
07/01/2005,02:29,1095.25,1095.25,1095.25,1095.25,60,0,60.00
07/01/2005,02:30,1095.25,1095.25,1095.00,1095.00,114,62,176.00
07/01/2005,02:31,1095.00,1095.00,1095.00,1095.00,0,90,90.00
07/01/2005,02:32,1095.00,1095.00,1095.00,1095.00,0,65,65.00
07/01/2005,02:33,1095.00,1095.00,1095.00,1095.00,0,65,65.00
07/01/2005,02:34,1095.00,1095.00,1094.75,1095.00,1,101,102.00
07/01/2005,02:35,1095.00,1095.00,1095.00,1095.00,30,0,30.00
07/01/2005,02:36,1094.75,1094.75,1094.75,1094.75,0,5,5.00
07/01/2005,02:37,1094.75,1095.00,1094.75,1095.00,2,3,5.00
07/01/2005,02:38,1095.00,1095.00,1095.00,1095.00,16,0,16.00
07/01/2005,02:39,1095.00,1095.00,1094.75,1094.75,2,1,3.00
07/01/2005,02:40,1094.75,1094.75,1094.75,1094.75,0,33,33.00
07/01/2005,02:41,1095.00,1095.00,1094.75,1095.00,15,1,16.00
07/01/2005,02:42,1095.00,1095.00,1095.00,1095.00,132,0,132.00
07/01/2005,02:43,1094.75,1095.00,1094.75,1095.00,3,1,4.00
07/01/2005,02:44,1095.00,1095.50,1094.75,1095.25,185,14,199.00
07/01/2005,02:45,1095.25,1095.25,1095.25,1095.25,40,0,40.00
07/01/2005,02:46,1095.25,1095.25,1095.00,1095.25,4,21,25.00
07/01/2005,02:47,1095.00,1095.00,1095.00,1095.00,0,13,13.00
07/01/2005,02:48,1095.00,1095.00,1095.00,1095.00,0,11,11.00
07/01/2005,02:49,1095.00,1095.00,1095.00,1095.00,0,5,5.00
07/01/2005,02:50,1095.00,1095.00,1095.00,1095.00,0,46,46.00
07/01/2005,02:51,1095.00,1095.25,1095.00,1095.25,102,59,161.00
07/01/2005,02:52,1095.25,1095.50,1095.00,1095.00,2,169,171.00
07/01/2005,02:53,1095.25,1095.25,1095.25,1095.25,3,0,3.00
07/01/2005,02:55,1095.25,1095.25,1095.00,1095.00,10,141,151.00
07/01/2005,02:56,1095.00,1095.00,1094.75,1095.00,25,13,38.00
07/01/2005,02:57,1094.75,1094.75,1094.75,1094.75,0,50,50.00
07/01/2005,02:58,1095.00,1095.00,1095.00,1095.00,30,0,30.00
07/01/2005,02:59,1094.75,1095.00,1094.75,1094.75,10,7,17.00
07/01/2005,03:00,1095.00,1095.00,1094.75,1095.00,47,25,72.00
07/01/2005,03:01,1095.00,1095.50,1095.00,1095.25,117,36,153.00
07/01/2005,03:02,1095.25,1095.25,1095.25,1095.25,0,126,126.00
07/01/2005,03:03,1095.25,1095.25,1095.25,1095.25,0,11,11.00
07/01/2005,03:04,1095.25,1095.25,1095.00,1095.00,0,6,6.00
07/01/2005,03:05,1095.00,1095.50,1095.00,1095.50,124,5,129.00
07/01/2005,03:06,1095.25,1095.50,1095.25,1095.50,1,11,12.00
07/01/2005,03:07,1095.25,1095.25,1095.25,1095.25,0,45,45.00
07/01/2005,03:08,1095.00,1095.25,1095.00,1095.25,2,1,3.00
07/01/2005,03:09,1095.25,1095.25,1095.25,1095.25,45,0,45.00
07/01/2005,03:10,1095.50,1095.50,1095.25,1095.25,1,7,8.00
07/01/2005,03:11,1095.25,1095.25,1095.25,1095.25,0,29,29.00
07/01/2005,03:12,1095.50,1095.50,1095.25,1095.50,4,25,29.00
07/01/2005,03:13,1095.50,1095.50,1095.50,1095.50,148,0,148.00
07/01/2005,03:14,1095.50,1095.75,1095.50,1095.50,137,43,180.00
07/01/2005,03:15,1095.50,1095.75,1095.50,1095.50,33,68,101.00
07/01/2005,03:16,1095.25,1095.25,1095.25,1095.25,0,8,8.00
07/01/2005,03:17,1095.25,1095.50,1095.25,1095.50,111,63,174.00
07/01/2005,03:19,1095.50,1095.75,1095.50,1095.50,105,7,112.00
07/01/2005,03:20,1095.75,1095.75,1095.75,1095.75,40,0,40.00
07/01/2005,03:21,1095.50,1095.50,1095.50,1095.50,0,1,1.00
07/01/2005,03:23,1095.50,1095.50,1095.50,1095.50,0,11,11.00
07/01/2005,03:25,1095.50,1095.50,1095.25,1095.25,0,107,107.00
07/01/2005,03:26,1095.25,1095.50,1095.25,1095.50,46,1,47.00
07/01/2005,03:27,1095.50,1095.50,1095.50,1095.50,6,0,6.00
07/01/2005,03:28,1095.75,1096.00,1095.75,1095.75,376,24,400.00
07/01/2005,03:29,1096.00,1096.75,1096.00,1096.50,496,61,557.00
07/01/2005,03:30,1096.50,1097.00,1096.50,1097.00,144,10,154.00
07/01/2005,03:31,1097.00,1097.00,1096.50,1096.50,78,167,245.00
07/01/2005,03:32,1096.50,1096.75,1096.50,1096.75,20,23,43.00
07/01/2005,03:33,1096.75,1096.75,1096.50,1096.75,93,2,95.00
07/01/2005,03:35,1096.50,1096.50,1096.50,1096.50,0,62,62.00
07/01/2005,03:36,1096.50,1096.50,1096.50,1096.50,0,15,15.00
07/01/2005,03:37,1096.50,1096.50,1096.25,1096.50,16,278,294.00
07/01/2005,03:38,1096.50,1096.75,1096.50,1096.75,22,0,22.00
07/01/2005,03:39,1096.50,1096.75,1096.50,1096.50,5,5,10.00
07/01/2005,03:40,1096.50,1096.50,1096.25,1096.25,0,155,155.00
07/01/2005,03:41,1096.25,1096.25,1096.25,1096.25,0,30,30.00
07/01/2005,03:42,1096.25,1096.50,1096.25,1096.50,51,1,52.00
07/01/2005,03:43,1096.50,1097.00,1096.50,1096.75,92,50,142.00
07/01/2005,03:44,1096.75,1097.25,1096.75,1097.25,286,13,299.00
07/01/2005,03:45,1097.25,1097.50,1097.25,1097.50,109,0,109.00
07/01/2005,03:46,1097.25,1097.50,1097.25,1097.25,222,134,356.00
07/01/2005,03:47,1097.50,1097.75,1097.25,1097.75,226,119,345.00
07/01/2005,03:48,1097.75,1097.75,1097.50,1097.50,36,31,67.00
07/01/2005,03:49,1097.75,1097.75,1097.50,1097.75,34,2,36.00
07/01/2005,03:50,1097.75,1098.00,1097.75,1098.00,84,4,88.00
07/01/2005,03:51,1097.75,1097.75,1097.50,1097.75,1,46,47.00
07/01/2005,03:52,1097.50,1097.50,1097.50,1097.50,0,15,15.00
07/01/2005,03:53,1097.50,1097.50,1097.25,1097.50,18,106,124.00
07/01/2005,03:54,1097.50,1097.50,1097.50,1097.50,9,0,9.00
07/01/2005,03:55,1097.50,1097.75,1097.50,1097.75,17,0,17.00
07/01/2005,03:56,1097.50,1097.75,1097.50,1097.50,1,8,9.00
07/01/2005,03:57,1097.50,1097.75,1097.50,1097.75,124,25,149.00
07/01/2005,03:58,1097.75,1097.75,1097.50,1097.50,27,1,28.00
07/01/2005,03:59,1097.75,1097.75,1097.75,1097.75,1,0,1.00
07/01/2005,04:00,1097.50,1097.50,1097.50,1097.50,0,12,12.00
07/01/2005,04:01,1097.50,1097.75,1097.50,1097.75,4,3,7.00
07/01/2005,04:02,1097.75,1097.75,1097.75,1097.75,2,0,2.00
07/01/2005,04:03,1097.50,1097.50,1097.50,1097.50,0,8,8.00
07/01/2005,04:04,1097.50,1097.50,1097.50,1097.50,0,173,173.00
07/01/2005,04:05,1097.25,1097.75,1097.25,1097.50,92,28,120.00
07/01/2005,04:06,1097.50,1097.50,1097.25,1097.50,5,44,49.00
07/01/2005,04:07,1097.50,1097.50,1097.50,1097.50,17,0,17.00
07/01/2005,04:09,1097.50,1097.50,1097.25,1097.25,1,4,5.00
07/01/2005,04:10,1097.25,1097.25,1097.25,1097.25,0,8,8.00
07/01/2005,04:11,1097.25,1097.50,1097.25,1097.50,107,50,157.00
07/01/2005,04:14,1097.25,1097.25,1097.25,1097.25,0,70,70.00
07/01/2005,04:15,1097.25,1097.25,1097.25,1097.25,0,3,3.00
07/01/2005,04:16,1097.25,1097.25,1097.25,1097.25,0,62,62.00
07/01/2005,04:17,1097.25,1097.25,1097.25,1097.25,0,4,4.00
07/01/2005,04:18,1097.25,1097.50,1097.25,1097.25,1,53,54.00
07/01/2005,04:19,1097.25,1097.50,1097.25,1097.50,117,22,139.00
07/01/2005,04:20,1097.50,1097.75,1097.50,1097.50,2,15,17.00
07/01/2005,04:21,1097.50,1097.50,1097.25,1097.25,0,8,8.00
07/01/2005,04:23,1097.50,1097.50,1097.50,1097.50,43,0,43.00
07/01/2005,04:24,1097.50,1097.50,1097.50,1097.50,2,0,2.00
07/01/2005,04:25,1097.75,1097.75,1097.75,1097.75,2,0,2.00
07/01/2005,04:26,1097.50,1097.75,1097.50,1097.50,133,5,138.00
07/01/2005,04:27,1097.75,1097.75,1097.25,1097.50,58,65,123.00
07/01/2005,04:28,1097.50,1097.50,1097.50,1097.50,107,0,107.00
07/01/2005,04:29,1097.75,1098.00,1097.75,1097.75,70,2,72.00
07/01/2005,04:30,1097.50,1097.50,1097.50,1097.50,0,51,51.00
07/01/2005,04:31,1097.50,1097.50,1097.50,1097.50,0,81,81.00
07/01/2005,04:32,1097.50,1097.50,1097.50,1097.50,0,2,2.00
07/01/2005,04:34,1097.50,1097.50,1097.25,1097.25,0,16,16.00
07/01/2005,04:36,1097.50,1097.50,1097.50,1097.50,47,0,47.00
07/01/2005,04:37,1097.25,1097.50,1097.25,1097.50,1,15,16.00
07/01/2005,04:38,1097.50,1097.50,1097.50,1097.50,20,0,20.00
07/01/2005,04:39,1097.50,1097.50,1097.25,1097.25,6,2,8.00
07/01/2005,04:40,1097.25,1097.25,1097.25,1097.25,0,136,136.00
07/01/2005,04:41,1097.25,1097.25,1097.25,1097.25,0,159,159.00
07/01/2005,04:42,1097.25,1097.25,1097.00,1097.25,1,5,6.00
07/01/2005,04:44,1097.00,1097.00,1097.00,1097.00,0,26,26.00
07/01/2005,04:45,1097.00,1097.00,1096.75,1097.00,66,217,283.00
07/01/2005,04:46,1097.00,1097.00,1097.00,1097.00,58,0,58.00
07/01/2005,04:48,1097.00,1097.00,1097.00,1097.00,5,0,5.00
07/01/2005,04:49,1097.00,1097.00,1096.50,1096.50,1,199,200.00
07/01/2005,04:50,1096.50,1096.50,1096.25,1096.25,30,237,267.00
07/01/2005,04:51,1096.50,1096.50,1096.25,1096.50,15,59,74.00
07/01/2005,04:52,1096.50,1096.75,1096.50,1096.50,284,1,285.00
07/01/2005,04:53,1096.50,1096.75,1096.50,1096.50,1,6,7.00
07/01/2005,04:54,1096.75,1096.75,1096.75,1096.75,8,0,8.00
07/01/2005,04:55,1096.50,1096.50,1096.50,1096.50,0,1,1.00
07/01/2005,04:57,1096.50,1096.50,1096.50,1096.50,0,149,149.00
07/01/2005,04:58,1096.50,1096.50,1096.25,1096.25,3,15,18.00
07/01/2005,04:59,1096.50,1096.50,1096.50,1096.50,51,0,51.00
07/01/2005,05:00,1096.50,1096.50,1096.25,1096.25,1,2,3.00
07/01/2005,05:01,1096.50,1096.50,1096.25,1096.25,7,1,8.00
07/01/2005,05:03,1096.25,1096.25,1096.25,1096.25,0,18,18.00
07/01/2005,05:04,1096.25,1096.25,1096.25,1096.25,0,129,129.00
07/01/2005,05:05,1096.25,1096.25,1096.25,1096.25,0,70,70.00
07/01/2005,05:06,1096.25,1096.25,1096.25,1096.25,0,6,6.00
07/01/2005,05:07,1096.25,1096.25,1096.25,1096.25,0,84,84.00
07/01/2005,05:08,1096.25,1096.25,1096.25,1096.25,0,12,12.00
07/01/2005,05:09,1096.25,1096.50,1096.25,1096.25,15,31,46.00
07/01/2005,05:10,1096.25,1096.25,1096.00,1096.25,10,13,23.00
07/01/2005,05:11,1096.25,1096.25,1096.00,1096.00,6,100,106.00
07/01/2005,05:12,1096.00,1096.00,1096.00,1096.00,0,1,1.00
07/01/2005,05:13,1096.25,1096.25,1096.25,1096.25,37,0,37.00
07/01/2005,05:14,1096.25,1096.25,1096.25,1096.25,49,0,49.00
07/01/2005,05:15,1096.25,1096.25,1096.25,1096.25,35,0,35.00
07/01/2005,05:16,1096.25,1096.25,1096.25,1096.25,121,0,121.00
07/01/2005,05:17,1096.25,1096.25,1096.25,1096.25,6,0,6.00
07/01/2005,05:18,1096.25,1096.25,1096.25,1096.25,6,0,6.00
07/01/2005,05:19,1096.25,1096.25,1096.00,1096.00,6,2,8.00
07/01/2005,05:20,1096.25,1096.25,1096.00,1096.25,12,7,19.00
07/01/2005,05:21,1096.25,1096.25,1096.25,1096.25,63,0,63.00
07/01/2005,05:22,1096.25,1096.25,1096.25,1096.25,35,0,35.00
07/01/2005,05:23,1096.25,1096.25,1096.25,1096.25,54,0,54.00
07/01/2005,05:24,1096.25,1096.25,1096.25,1096.25,6,0,6.00
07/01/2005,05:25,1096.25,1096.25,1096.00,1096.00,6,98,104.00
07/01/2005,05:26,1096.00,1096.00,1095.75,1096.00,18,52,70.00
07/01/2005,05:28,1096.00,1096.00,1096.00,1096.00,3,0,3.00
07/01/2005,05:29,1096.00,1096.00,1096.00,1096.00,1,0,1.00
07/01/2005,05:30,1096.00,1096.00,1096.00,1096.00,55,0,55.00
07/01/2005,05:31,1096.00,1096.00,1096.00,1096.00,33,0,33.00
07/01/2005,05:32,1096.00,1096.00,1096.00,1096.00,78,0,78.00
07/01/2005,05:33,1096.00,1096.00,1096.00,1096.00,6,0,6.00
07/01/2005,05:34,1096.00,1096.00,1095.75,1095.75,29,5,34.00
07/01/2005,05:35,1096.00,1096.00,1096.00,1096.00,50,0,50.00
07/01/2005,05:36,1096.00,1096.00,1096.00,1096.00,9,0,9.00
07/01/2005,05:37,1096.00,1096.00,1096.00,1096.00,20,0,20.00
07/01/2005,05:38,1096.00,1096.00,1096.00,1096.00,3,0,3.00
07/01/2005,05:39,1096.00,1096.25,1096.00,1096.25,7,0,7.00
07/01/2005,05:40,1096.00,1096.00,1096.00,1096.00,0,34,34.00
07/01/2005,05:41,1095.75,1096.00,1095.75,1096.00,9,5,14.00
07/01/2005,05:42,1096.00,1096.00,1096.00,1096.00,6,0,6.00
07/01/2005,05:43,1096.00,1096.00,1096.00,1096.00,15,0,15.00
07/01/2005,05:44,1096.00,1096.00,1096.00,1096.00,13,0,13.00
07/01/2005,05:45,1096.00,1096.00,1096.00,1096.00,3,0,3.00
07/01/2005,05:46,1096.00,1096.00,1096.00,1096.00,3,0,3.00
07/01/2005,05:48,1096.00,1096.00,1096.00,1096.00,1,0,1.00
07/01/2005,05:49,1096.25,1096.25,1096.00,1096.00,6,8,14.00
07/01/2005,05:50,1096.00,1096.00,1095.75,1095.75,0,18,18.00
07/01/2005,05:51,1096.00,1096.00,1096.00,1096.00,12,0,12.00
07/01/2005,05:52,1096.00,1096.00,1096.00,1096.00,10,0,10.00
07/01/2005,05:53,1096.00,1096.25,1096.00,1096.25,8,0,8.00
07/01/2005,05:54,1096.00,1096.00,1096.00,1096.00,0,13,13.00
07/01/2005,05:55,1096.00,1096.00,1096.00,1096.00,0,22,22.00
07/01/2005,05:56,1096.00,1096.00,1095.75,1095.75,0,2,2.00
07/01/2005,05:57,1096.00,1096.00,1096.00,1096.00,20,0,20.00
07/01/2005,05:58,1096.00,1096.00,1096.00,1096.00,9,0,9.00
07/01/2005,06:00,1095.75,1096.00,1095.75,1096.00,6,2,8.00
07/01/2005,06:01,1096.00,1096.00,1096.00,1096.00,21,0,21.00
07/01/2005,06:02,1095.75,1096.00,1095.75,1096.00,19,11,30.00
07/01/2005,06:03,1096.00,1096.00,1096.00,1096.00,30,0,30.00
07/01/2005,06:04,1096.00,1096.00,1096.00,1096.00,2,0,2.00
07/01/2005,06:05,1096.00,1096.00,1096.00,1096.00,1,0,1.00
07/01/2005,06:06,1096.00,1096.00,1096.00,1096.00,51,0,51.00
07/01/2005,06:07,1096.00,1096.00,1096.00,1096.00,17,0,17.00
07/01/2005,06:08,1096.00,1096.00,1096.00,1096.00,29,0,29.00
07/01/2005,06:09,1096.00,1096.00,1095.75,1096.00,31,5,36.00
07/01/2005,06:10,1095.75,1096.00,1095.75,1096.00,35,1,36.00
07/01/2005,06:11,1096.00,1096.00,1095.75,1096.00,22,5,27.00
07/01/2005,06:13,1096.00,1096.25,1096.00,1096.25,41,0,41.00
07/01/2005,06:14,1096.00,1096.00,1096.00,1096.00,0,1,1.00
07/01/2005,06:15,1096.25,1096.25,1096.25,1096.25,21,0,21.00
07/01/2005,06:16,1096.00,1096.25,1096.00,1096.25,1,3,4.00
07/01/2005,06:17,1096.00,1096.00,1096.00,1096.00,0,2,2.00
07/01/2005,06:18,1096.00,1096.00,1096.00,1096.00,0,17,17.00
07/01/2005,06:19,1096.00,1096.00,1096.00,1096.00,0,2,2.00
07/01/2005,06:21,1096.00,1096.00,1096.00,1096.00,0,50,50.00
07/01/2005,06:22,1096.00,1096.00,1096.00,1096.00,0,21,21.00
07/01/2005,06:23,1096.00,1096.00,1096.00,1096.00,0,1,1.00
07/01/2005,06:24,1096.00,1096.25,1096.00,1096.25,2,1,3.00
07/01/2005,06:25,1096.00,1096.00,1095.50,1096.00,64,228,292.00
07/01/2005,06:26,1096.00,1096.00,1096.00,1096.00,4,0,4.00
07/01/2005,06:28,1096.00,1096.00,1096.00,1096.00,12,0,12.00
07/01/2005,06:29,1096.00,1096.00,1096.00,1096.00,1,0,1.00
07/01/2005,06:30,1096.00,1096.25,1096.00,1096.00,5,3,8.00
07/01/2005,06:31,1096.00,1096.00,1096.00,1096.00,0,5,5.00
07/01/2005,06:32,1096.00,1096.00,1096.00,1096.00,0,6,6.00
07/01/2005,06:33,1096.25,1096.25,1096.25,1096.25,277,0,277.00
07/01/2005,06:34,1096.25,1096.25,1096.25,1096.25,2,0,2.00
07/01/2005,06:35,1096.00,1096.25,1096.00,1096.25,6,2,8.00
07/01/2005,06:36,1096.00,1096.25,1096.00,1096.25,5,1,6.00
07/01/2005,06:37,1096.00,1096.25,1096.00,1096.00,107,58,165.00
07/01/2005,06:38,1096.00,1096.00,1096.00,1096.00,0,23,23.00
07/01/2005,06:39,1096.00,1096.25,1096.00,1096.25,1,5,6.00
07/01/2005,06:40,1096.00,1096.00,1096.00,1096.00,0,56,56.00
07/01/2005,06:41,1096.00,1096.00,1096.00,1096.00,0,30,30.00
07/01/2005,06:42,1096.00,1096.00,1095.75,1095.75,0,51,51.00
07/01/2005,06:43,1095.75,1095.75,1095.75,1095.75,0,26,26.00
07/01/2005,06:44,1096.00,1096.00,1096.00,1096.00,34,0,34.00
07/01/2005,06:45,1096.00,1096.00,1096.00,1096.00,224,0,224.00
07/01/2005,06:46,1095.75,1096.00,1095.75,1095.75,8,198,206.00
07/01/2005,06:47,1096.00,1096.00,1095.75,1096.00,50,5,55.00
07/01/2005,06:48,1096.00,1096.00,1095.75,1096.00,4,1,5.00
07/01/2005,06:49,1096.00,1096.00,1096.00,1096.00,21,0,21.00
07/01/2005,06:50,1096.00,1096.00,1096.00,1096.00,32,0,32.00
07/01/2005,06:51,1095.75,1096.00,1095.75,1096.00,2,19,21.00
07/01/2005,06:52,1095.75,1096.00,1095.75,1095.75,25,110,135.00
07/01/2005,06:53,1095.75,1095.75,1095.75,1095.75,0,76,76.00
07/01/2005,06:54,1095.75,1095.75,1095.75,1095.75,0,20,20.00
07/01/2005,06:55,1095.75,1095.75,1095.75,1095.75,0,6,6.00
07/01/2005,06:57,1095.50,1095.50,1095.50,1095.50,0,183,183.00
07/01/2005,06:58,1095.25,1095.50,1095.25,1095.50,1,16,17.00
07/01/2005,06:59,1095.50,1095.50,1095.50,1095.50,25,0,25.00
07/01/2005,07:00,1095.50,1095.50,1095.50,1095.50,2,0,2.00
07/01/2005,07:01,1095.25,1095.25,1095.25,1095.25,0,7,7.00
07/01/2005,07:02,1095.25,1095.25,1095.25,1095.25,0,50,50.00
07/01/2005,07:03,1095.50,1095.50,1095.50,1095.50,105,0,105.00
07/01/2005,07:04,1095.25,1095.50,1095.25,1095.50,2,9,11.00
07/01/2005,07:05,1095.50,1095.50,1095.25,1095.25,6,4,10.00
07/01/2005,07:06,1095.50,1095.50,1095.25,1095.50,65,4,69.00
07/01/2005,07:07,1095.50,1095.50,1095.50,1095.50,3,0,3.00
07/01/2005,07:08,1095.25,1095.50,1095.25,1095.25,1,66,67.00
07/01/2005,07:09,1095.50,1095.50,1095.25,1095.25,1,3,4.00
07/01/2005,07:10,1095.25,1095.25,1095.25,1095.25,0,1,1.00
07/01/2005,07:11,1095.50,1095.50,1095.25,1095.25,2,3,5.00
07/01/2005,07:12,1095.50,1095.50,1095.50,1095.50,2,0,2.00
07/01/2005,07:13,1095.50,1095.50,1095.25,1095.25,1,7,8.00
07/01/2005,07:14,1095.25,1095.25,1095.25,1095.25,0,3,3.00
07/01/2005,07:15,1095.25,1095.50,1095.25,1095.50,1,82,83.00
07/01/2005,07:16,1095.25,1095.25,1095.25,1095.25,0,7,7.00
07/01/2005,07:17,1095.25,1095.25,1095.25,1095.25,0,34,34.00
07/01/2005,07:18,1095.25,1095.25,1095.25,1095.25,0,1,1.00
07/01/2005,07:19,1095.25,1095.50,1095.00,1095.25,33,251,284.00
07/01/2005,07:20,1095.00,1095.25,1094.75,1095.00,17,338,355.00
07/01/2005,07:21,1095.00,1095.00,1094.75,1095.00,24,38,62.00
07/01/2005,07:22,1095.00,1095.00,1094.75,1094.75,9,28,37.00
07/01/2005,07:23,1094.75,1094.75,1094.75,1094.75,0,13,13.00
07/01/2005,07:24,1094.75,1094.75,1094.75,1094.75,0,17,17.00
07/01/2005,07:25,1095.00,1095.00,1094.75,1094.75,27,50,77.00
07/01/2005,07:26,1094.75,1095.00,1094.75,1095.00,316,34,350.00
07/01/2005,07:27,1095.00,1095.25,1095.00,1095.25,15,0,15.00
07/01/2005,07:28,1095.25,1095.25,1095.00,1095.00,8,2,10.00
07/01/2005,07:29,1095.25,1095.25,1095.00,1095.00,24,2,26.00
07/01/2005,07:30,1095.00,1095.00,1095.00,1095.00,0,20,20.00
07/01/2005,07:31,1095.25,1095.25,1095.25,1095.25,45,0,45.00
07/01/2005,07:32,1095.00,1095.25,1095.00,1095.25,179,8,187.00
07/01/2005,07:33,1095.50,1095.50,1095.25,1095.50,4,11,15.00
07/01/2005,07:34,1095.50,1095.50,1095.25,1095.25,1,27,28.00
07/01/2005,07:35,1095.50,1095.50,1095.25,1095.50,3,13,16.00
07/01/2005,07:36,1095.25,1095.50,1095.00,1095.00,3,403,406.00
07/01/2005,07:37,1094.75,1095.00,1094.75,1095.00,7,3,10.00
07/01/2005,07:39,1094.75,1094.75,1094.50,1094.75,8,300,308.00
07/01/2005,07:40,1094.75,1094.75,1094.75,1094.75,50,0,50.00
07/01/2005,07:41,1094.75,1094.75,1094.00,1094.00,79,773,852.00
07/01/2005,07:42,1094.25,1094.25,1094.00,1094.25,125,12,137.00
07/01/2005,07:43,1094.00,1094.50,1094.00,1094.50,217,25,242.00
07/01/2005,07:44,1094.25,1094.50,1094.25,1094.25,93,161,254.00
07/01/2005,07:45,1094.50,1094.50,1094.25,1094.50,221,33,254.00
07/01/2005,07:46,1094.75,1094.75,1094.50,1094.50,6,112,118.00
07/01/2005,07:47,1094.50,1094.50,1094.50,1094.50,0,1,1.00
07/01/2005,07:48,1094.50,1094.75,1094.50,1094.50,1,97,98.00
07/01/2005,07:50,1094.75,1094.75,1094.50,1094.50,2,10,12.00
07/01/2005,07:51,1094.75,1094.75,1094.75,1094.75,13,0,13.00
07/01/2005,07:52,1094.75,1094.75,1094.75,1094.75,6,0,6.00
07/01/2005,07:53,1094.75,1094.75,1094.75,1094.75,105,0,105.00
07/01/2005,07:54,1094.75,1094.75,1094.50,1094.50,31,25,56.00
07/01/2005,07:55,1094.75,1094.75,1094.75,1094.75,123,0,123.00
07/01/2005,07:56,1094.75,1094.75,1094.50,1094.50,16,4,20.00
07/01/2005,07:57,1094.75,1094.75,1094.75,1094.75,1,0,1.00
07/01/2005,07:58,1094.75,1094.75,1094.75,1094.75,20,0,20.00
07/01/2005,07:59,1094.50,1094.75,1094.50,1094.75,8,22,30.00
07/01/2005,08:00,1094.75,1094.75,1094.75,1094.75,6,0,6.00
07/01/2005,08:01,1094.50,1094.75,1094.50,1094.75,1,14,15.00
07/01/2005,08:02,1094.75,1094.75,1094.75,1094.75,2,0,2.00
07/01/2005,08:03,1094.75,1094.75,1094.50,1094.50,1,401,402.00
07/01/2005,08:04,1094.25,1094.50,1094.25,1094.25,36,13,49.00
07/01/2005,08:05,1094.25,1094.50,1094.25,1094.50,81,100,181.00
07/01/2005,08:06,1094.25,1094.75,1094.25,1094.75,137,1,138.00
07/01/2005,08:07,1094.50,1094.50,1094.50,1094.50,0,4,4.00
07/01/2005,08:10,1094.50,1094.75,1094.50,1094.75,1,15,16.00
07/01/2005,08:11,1094.50,1094.50,1094.25,1094.50,2,176,178.00
07/01/2005,08:12,1094.50,1094.50,1094.50,1094.50,51,0,51.00
07/01/2005,08:13,1094.50,1094.50,1094.50,1094.50,44,0,44.00
07/01/2005,08:14,1094.50,1094.50,1094.50,1094.50,12,0,12.00
07/01/2005,08:15,1094.50,1094.50,1094.25,1094.50,193,97,290.00
07/01/2005,08:16,1094.50,1094.50,1094.50,1094.50,76,0,76.00
07/01/2005,08:17,1094.50,1094.75,1094.25,1094.50,105,128,233.00
07/01/2005,08:18,1094.25,1094.50,1094.25,1094.25,1,26,27.00
07/01/2005,08:19,1094.25,1094.50,1094.25,1094.50,44,6,50.00
07/01/2005,08:20,1094.25,1094.75,1094.25,1094.75,104,1,105.00
07/01/2005,08:21,1094.75,1094.75,1094.50,1094.50,4,21,25.00
07/01/2005,08:22,1094.75,1094.75,1094.50,1094.75,21,3,24.00
07/01/2005,08:23,1094.75,1094.75,1094.25,1094.75,49,90,139.00
07/01/2005,08:24,1094.50,1094.50,1094.25,1094.50,29,142,171.00
07/01/2005,08:25,1094.50,1094.50,1094.25,1094.25,10,661,671.00
07/01/2005,08:26,1094.25,1094.25,1094.25,1094.25,0,10,10.00
07/01/2005,08:27,1094.25,1094.50,1094.00,1094.25,61,297,358.00
07/01/2005,08:28,1094.25,1094.50,1094.25,1094.50,153,101,254.00
07/01/2005,08:29,1094.50,1094.75,1094.25,1094.50,355,12,367.00
07/01/2005,08:30,1094.50,1095.00,1094.25,1095.00,1182,1173,2355.00
07/01/2005,08:31,1094.75,1095.00,1094.50,1095.00,2327,2799,5126.00
07/01/2005,08:32,1094.75,1095.00,1094.75,1094.75,1375,248,1623.00
07/01/2005,08:33,1095.00,1095.00,1094.75,1095.00,360,578,938.00
07/01/2005,08:34,1094.75,1095.50,1094.75,1095.25,3200,1717,4917.00
07/01/2005,08:35,1095.00,1095.50,1095.00,1095.00,1022,1635,2657.00
07/01/2005,08:36,1095.00,1095.25,1094.75,1095.00,680,1446,2126.00
07/01/2005,08:37,1095.25,1095.50,1095.25,1095.25,1032,856,1888.00
07/01/2005,08:38,1095.25,1095.25,1094.75,1095.25,845,1546,2391.00
07/01/2005,08:39,1095.00,1095.50,1095.00,1095.25,661,1789,2450.00
07/01/2005,08:40,1095.50,1095.50,1095.00,1095.00,228,1074,1302.00
07/01/2005,08:41,1095.00,1095.25,1094.75,1095.25,177,965,1142.00
07/01/2005,08:42,1095.25,1095.25,1094.50,1094.50,76,3239,3315.00
07/01/2005,08:43,1094.50,1095.00,1094.50,1094.50,450,1617,2067.00
07/01/2005,08:44,1094.50,1094.50,1094.00,1094.25,163,1622,1785.00
07/01/2005,08:45,1094.25,1094.50,1093.75,1094.25,2113,1536,3649.00
07/01/2005,08:46,1094.00,1094.25,1094.00,1094.00,306,934,1240.00
07/01/2005,08:47,1094.25,1094.50,1093.75,1094.00,998,1117,2115.00
07/01/2005,08:48,1094.00,1094.50,1093.75,1094.50,1843,1534,3377.00
07/01/2005,08:49,1094.50,1094.75,1094.25,1094.25,1785,1317,3102.00
07/01/2005,08:50,1094.25,1094.50,1093.75,1094.00,523,1523,2046.00
07/01/2005,08:51,1094.00,1094.25,1093.50,1094.00,459,1719,2178.00
07/01/2005,08:52,1094.25,1094.25,1093.75,1094.00,1562,636,2198.00
07/01/2005,08:53,1094.25,1094.25,1093.75,1094.00,1632,1629,3261.00
07/01/2005,08:54,1094.25,1094.75,1094.00,1094.50,2266,29,2295.00
07/01/2005,08:55,1094.50,1094.75,1094.25,1094.50,1973,795,2768.00
07/01/2005,08:56,1094.50,1094.50,1094.00,1094.50,1307,835,2142.00
07/01/2005,08:57,1094.50,1095.00,1094.25,1095.00,988,1175,2163.00
07/01/2005,08:58,1094.75,1095.50,1094.75,1095.25,3948,3112,7060.00
07/01/2005,08:59,1095.25,1095.50,1095.00,1095.00,435,1356,1791.00
07/01/2005,09:00,1094.75,1095.00,1094.50,1094.50,138,647,785.00
07/01/2005,09:01,1094.50,1095.50,1094.50,1095.25,4615,3209,7824.00
07/01/2005,09:02,1095.50,1096.25,1095.25,1096.25,5479,2463,7942.00
07/01/2005,09:03,1096.50,1096.50,1095.50,1095.75,1127,2269,3396.00
07/01/2005,09:04,1095.75,1096.00,1095.50,1095.75,446,587,1033.00
07/01/2005,09:05,1096.00,1097.00,1095.75,1097.00,4736,794,5530.00
07/01/2005,09:06,1097.00,1097.75,1096.75,1097.50,4440,1400,5840.00
07/01/2005,09:07,1097.50,1097.50,1097.25,1097.25,1485,1457,2942.00
07/01/2005,09:08,1097.25,1097.50,1096.50,1096.50,898,3585,4483.00
07/01/2005,09:09,1096.50,1096.75,1096.25,1096.50,1559,1890,3449.00
07/01/2005,09:10,1096.75,1096.75,1096.25,1096.50,1455,1545,3000.00
07/01/2005,09:11,1096.50,1096.75,1095.50,1095.75,995,3148,4143.00
07/01/2005,09:12,1095.75,1096.00,1095.25,1095.50,883,2600,3483.00
07/01/2005,09:13,1095.50,1095.75,1095.00,1095.00,466,2754,3220.00
07/01/2005,09:14,1095.00,1095.50,1094.75,1095.25,2732,1618,4350.00
07/01/2005,09:15,1095.00,1095.50,1095.00,1095.50,1101,706,1807.00
07/01/2005,09:16,1095.50,1095.50,1095.00,1095.25,457,623,1080.00
07/01/2005,09:17,1095.25,1095.50,1094.25,1094.25,464,4197,4661.00
07/01/2005,09:18,1094.25,1094.75,1094.25,1094.50,1053,802,1855.00
07/01/2005,09:19,1094.50,1094.75,1094.25,1094.50,294,1228,1522.00
07/01/2005,09:20,1094.50,1095.00,1094.25,1094.75,1316,270,1586.00
07/01/2005,09:21,1094.50,1095.25,1094.50,1094.50,1941,1884,3825.00
07/01/2005,09:22,1094.50,1095.00,1094.50,1094.75,890,728,1618.00
07/01/2005,09:23,1095.00,1095.25,1094.75,1095.00,605,334,939.00
07/01/2005,09:24,1095.00,1095.00,1094.50,1094.50,153,1727,1880.00
07/01/2005,09:25,1094.50,1094.50,1094.25,1094.25,797,937,1734.00
07/01/2005,09:26,1094.25,1094.50,1093.50,1093.75,1424,2853,4277.00
07/01/2005,09:27,1094.00,1094.50,1093.75,1094.25,1404,1135,2539.00
07/01/2005,09:28,1094.25,1095.75,1094.25,1095.25,4685,1105,5790.00
07/01/2005,09:29,1095.50,1095.75,1095.25,1095.50,859,1457,2316.00
07/01/2005,09:30,1095.50,1096.50,1095.25,1096.50,3047,890,3937.00
07/01/2005,09:31,1096.50,1097.75,1096.25,1097.25,8551,4193,12744.00
07/01/2005,09:32,1097.25,1098.00,1097.00,1097.75,3006,1650,4656.00
07/01/2005,09:33,1097.75,1098.25,1097.50,1098.00,4539,2630,7169.00
07/01/2005,09:34,1098.00,1098.25,1097.75,1098.00,2292,1697,3989.00
07/01/2005,09:35,1097.75,1098.00,1097.50,1097.50,192,1658,1850.00
07/01/2005,09:36,1097.75,1097.75,1097.00,1097.00,1118,2913,4031.00
07/01/2005,09:37,1097.00,1097.75,1097.00,1097.25,2067,1626,3693.00
07/01/2005,09:38,1097.50,1098.25,1097.25,1098.25,2264,352,2616.00
07/01/2005,09:39,1098.00,1098.25,1097.50,1097.75,580,1976,2556.00
07/01/2005,09:40,1097.50,1098.00,1097.50,1097.75,722,294,1016.00
07/01/2005,09:41,1097.50,1097.75,1097.00,1097.50,1396,1526,2922.00
07/01/2005,09:42,1097.50,1097.50,1097.00,1097.00,649,687,1336.00
07/01/2005,09:43,1097.25,1097.25,1097.00,1097.25,770,72,842.00
07/01/2005,09:44,1097.00,1097.25,1096.50,1096.75,725,1699,2424.00
07/01/2005,09:45,1096.75,1097.00,1096.50,1096.50,322,507,829.00
07/01/2005,09:46,1096.50,1096.75,1096.25,1096.50,1510,2547,4057.00
07/01/2005,09:47,1096.50,1096.50,1096.00,1096.50,879,1190,2069.00
07/01/2005,09:48,1096.50,1097.00,1096.25,1096.50,2392,716,3108.00
07/01/2005,09:49,1096.75,1096.75,1096.50,1096.75,735,1185,1920.00
07/01/2005,09:50,1096.75,1096.75,1096.25,1096.25,338,453,791.00
07/01/2005,09:51,1096.25,1096.75,1096.25,1096.25,621,1286,1907.00
07/01/2005,09:52,1096.50,1096.75,1096.25,1096.50,792,234,1026.00
07/01/2005,09:53,1096.50,1096.75,1096.25,1096.50,184,947,1131.00
07/01/2005,09:54,1096.50,1096.50,1096.00,1096.25,456,1094,1550.00
07/01/2005,09:55,1096.50,1096.50,1096.25,1096.50,1157,132,1289.00
07/01/2005,09:56,1096.25,1096.50,1096.00,1096.00,835,1042,1877.00
07/01/2005,09:57,1096.00,1096.00,1095.25,1096.00,1081,2654,3735.00
07/01/2005,09:58,1095.75,1096.00,1095.75,1095.75,824,66,890.00
07/01/2005,09:59,1096.00,1096.25,1095.75,1096.00,598,93,691.00
07/01/2005,10:00,1096.00,1096.25,1095.75,1096.00,1286,1095,2381.00
07/01/2005,10:01,1096.00,1096.00,1095.50,1095.50,323,912,1235.00
07/01/2005,10:02,1095.75,1095.75,1095.25,1095.50,271,2029,2300.00
07/01/2005,10:03,1095.50,1095.50,1094.50,1094.75,2569,3975,6544.00
07/01/2005,10:04,1094.75,1095.25,1094.75,1094.75,3612,2101,5713.00
07/01/2005,10:05,1094.75,1094.75,1093.50,1093.50,1329,4655,5984.00
07/01/2005,10:06,1093.50,1093.50,1093.25,1093.50,1458,2757,4215.00
07/01/2005,10:07,1093.25,1093.75,1093.00,1093.50,2674,3977,6651.00
07/01/2005,10:08,1093.25,1093.75,1093.25,1093.75,1744,74,1818.00
07/01/2005,10:09,1093.75,1093.75,1093.50,1093.75,1812,722,2534.00
07/01/2005,10:10,1093.75,1093.75,1092.75,1093.25,1687,3867,5554.00
07/01/2005,10:11,1093.00,1093.50,1093.00,1093.50,1403,695,2098.00
07/01/2005,10:12,1093.50,1094.25,1093.50,1094.00,2016,118,2134.00
07/01/2005,10:13,1094.00,1094.25,1093.75,1094.00,916,439,1355.00
07/01/2005,10:14,1093.75,1094.50,1093.75,1094.25,1720,336,2056.00
07/01/2005,10:15,1094.25,1094.75,1094.00,1094.25,2200,1030,3230.00
07/01/2005,10:16,1094.50,1094.50,1094.00,1094.25,1330,574,1904.00
07/01/2005,10:17,1094.25,1094.50,1094.00,1094.50,298,699,997.00
07/01/2005,10:18,1094.25,1094.50,1094.25,1094.50,235,184,419.00
07/01/2005,10:19,1094.50,1095.25,1094.25,1094.75,3122,656,3778.00
07/01/2005,10:20,1095.00,1095.00,1094.75,1095.00,961,30,991.00
07/01/2005,10:21,1095.00,1095.00,1094.75,1095.00,868,786,1654.00
07/01/2005,10:22,1095.00,1095.25,1094.75,1095.00,892,934,1826.00
07/01/2005,10:23,1095.00,1095.75,1095.00,1095.75,1818,239,2057.00
07/01/2005,10:24,1095.75,1096.50,1095.50,1096.50,4164,1105,5269.00
07/01/2005,10:25,1096.25,1096.50,1095.75,1095.75,824,2326,3150.00
07/01/2005,10:26,1095.75,1096.25,1095.75,1095.75,417,729,1146.00
07/01/2005,10:27,1096.00,1096.75,1095.75,1096.25,2850,1412,4262.00
07/01/2005,10:28,1096.50,1096.50,1095.50,1095.75,149,1306,1455.00
07/01/2005,10:29,1095.50,1096.50,1095.50,1096.25,2024,76,2100.00
07/01/2005,10:30,1096.25,1096.25,1096.00,1096.00,188,847,1035.00
07/01/2005,10:31,1096.00,1096.50,1095.75,1095.75,981,420,1401.00
07/01/2005,10:32,1095.75,1096.00,1095.75,1095.75,1045,121,1166.00
07/01/2005,10:33,1095.75,1096.00,1095.50,1095.75,324,478,802.00
07/01/2005,10:34,1095.75,1095.75,1095.25,1095.50,347,744,1091.00
07/01/2005,10:35,1095.50,1095.75,1095.25,1095.25,154,350,504.00
07/01/2005,10:36,1095.25,1095.50,1095.00,1095.00,221,1049,1270.00
07/01/2005,10:37,1095.00,1095.25,1094.50,1094.50,1685,2481,4166.00
07/01/2005,10:38,1094.50,1095.00,1094.50,1094.75,946,1679,2625.00
07/01/2005,10:39,1094.75,1095.00,1094.50,1095.00,396,372,768.00
07/01/2005,10:40,1094.75,1095.00,1094.50,1094.75,17,1053,1070.00
07/01/2005,10:41,1094.75,1095.25,1094.75,1095.00,762,197,959.00
07/01/2005,10:42,1095.00,1095.00,1095.00,1095.00,527,0,527.00
07/01/2005,10:43,1095.00,1095.50,1094.75,1095.50,925,20,945.00
07/01/2005,10:44,1095.50,1095.75,1095.00,1095.25,258,384,642.00
07/01/2005,10:45,1095.25,1095.25,1094.50,1094.75,790,1133,1923.00
07/01/2005,10:46,1095.00,1095.25,1094.50,1094.50,488,539,1027.00
07/01/2005,10:47,1094.75,1095.25,1094.50,1095.00,776,368,1144.00
07/01/2005,10:48,1095.00,1095.50,1094.75,1095.25,509,145,654.00
07/01/2005,10:49,1095.00,1095.25,1094.75,1095.25,752,144,896.00
07/01/2005,10:50,1095.50,1095.50,1095.00,1095.00,187,285,472.00
07/01/2005,10:51,1095.25,1095.25,1095.00,1095.25,357,28,385.00
07/01/2005,10:52,1095.25,1095.25,1094.50,1094.75,244,1757,2001.00
07/01/2005,10:53,1094.75,1095.00,1094.75,1095.00,333,693,1026.00
07/01/2005,10:54,1095.00,1095.25,1094.75,1095.00,353,301,654.00
07/01/2005,10:55,1095.00,1095.00,1094.75,1095.00,39,1070,1109.00
07/01/2005,10:56,1094.75,1095.00,1094.50,1094.50,556,389,945.00
07/01/2005,10:57,1094.75,1094.75,1094.25,1094.25,577,2596,3173.00
07/01/2005,10:58,1094.25,1094.75,1094.25,1094.75,172,146,318.00
07/01/2005,10:59,1094.75,1094.75,1093.75,1093.75,445,3218,3663.00
07/01/2005,11:00,1093.75,1094.00,1093.25,1093.75,863,2461,3324.00
07/01/2005,11:01,1093.50,1094.00,1093.50,1093.75,1412,1457,2869.00
07/01/2005,11:02,1094.00,1094.25,1093.75,1094.00,620,178,798.00
07/01/2005,11:03,1094.00,1094.25,1094.00,1094.00,72,852,924.00
07/01/2005,11:04,1094.25,1094.25,1094.00,1094.00,334,436,770.00
07/01/2005,11:05,1094.00,1094.50,1093.75,1094.25,1330,375,1705.00
07/01/2005,11:06,1094.00,1094.25,1094.00,1094.25,289,174,463.00
07/01/2005,11:07,1094.25,1094.25,1093.50,1093.75,272,1849,2121.00
07/01/2005,11:08,1093.75,1094.25,1093.75,1093.75,235,477,712.00
07/01/2005,11:09,1093.75,1094.25,1093.50,1094.00,479,381,860.00
07/01/2005,11:10,1094.00,1094.00,1093.75,1093.75,90,1100,1190.00
07/01/2005,11:11,1093.75,1094.00,1093.75,1094.00,28,190,218.00
07/01/2005,11:12,1093.75,1094.00,1093.75,1094.00,505,28,533.00
07/01/2005,11:13,1094.00,1094.00,1093.75,1093.75,31,16,47.00
07/01/2005,11:14,1093.75,1094.50,1093.75,1094.00,723,295,1018.00
07/01/2005,11:15,1094.25,1094.25,1094.00,1094.25,54,24,78.00
07/01/2005,11:16,1094.00,1094.25,1094.00,1094.25,307,29,336.00
07/01/2005,11:17,1094.25,1094.25,1094.00,1094.00,158,11,169.00
07/01/2005,11:18,1094.00,1094.25,1094.00,1094.25,339,473,812.00
07/01/2005,11:19,1094.25,1094.25,1093.25,1093.25,57,2019,2076.00
07/01/2005,11:20,1093.50,1093.75,1093.00,1093.75,1427,1391,2818.00
07/01/2005,11:21,1093.75,1094.25,1093.75,1094.00,870,130,1000.00
07/01/2005,11:22,1094.00,1094.75,1094.00,1094.75,1379,267,1646.00
07/01/2005,11:23,1094.75,1094.75,1094.50,1094.50,63,115,178.00
07/01/2005,11:24,1094.50,1094.75,1094.50,1094.50,13,51,64.00
07/01/2005,11:25,1094.50,1094.75,1094.25,1094.50,321,1025,1346.00
07/01/2005,11:26,1094.25,1094.25,1094.00,1094.00,6,998,1004.00
07/01/2005,11:27,1094.00,1094.50,1094.00,1094.25,294,145,439.00
07/01/2005,11:28,1094.50,1094.50,1094.25,1094.50,37,4,41.00
07/01/2005,11:29,1094.50,1094.50,1094.25,1094.50,414,12,426.00
07/01/2005,11:30,1094.50,1094.50,1093.75,1094.00,158,554,712.00
07/01/2005,11:31,1094.00,1094.25,1093.75,1094.00,161,266,427.00
07/01/2005,11:32,1094.00,1094.25,1094.00,1094.00,271,6,277.00
07/01/2005,11:33,1094.00,1094.25,1093.50,1094.00,372,772,1144.00
07/01/2005,11:34,1094.00,1094.00,1093.75,1094.00,274,41,315.00
07/01/2005,11:35,1094.00,1094.00,1093.50,1093.75,717,189,906.00
07/01/2005,11:36,1093.75,1094.00,1093.75,1093.75,108,1,109.00
07/01/2005,11:37,1093.75,1094.25,1093.50,1094.00,292,213,505.00
07/01/2005,11:38,1094.25,1094.50,1094.00,1094.00,210,215,425.00
07/01/2005,11:39,1094.00,1094.25,1094.00,1094.25,183,8,191.00
07/01/2005,11:40,1094.25,1094.25,1093.75,1094.00,185,359,544.00
07/01/2005,11:41,1093.75,1094.25,1093.75,1094.00,151,29,180.00
07/01/2005,11:42,1094.00,1094.50,1094.00,1094.50,78,7,85.00
07/01/2005,11:43,1094.50,1094.50,1094.00,1094.00,10,536,546.00
07/01/2005,11:44,1094.00,1094.00,1093.75,1093.75,517,510,1027.00
07/01/2005,11:45,1094.00,1094.00,1093.75,1094.00,276,33,309.00
07/01/2005,11:46,1094.00,1094.00,1093.75,1093.75,14,13,27.00
07/01/2005,11:47,1093.75,1093.75,1093.50,1093.75,498,740,1238.00
07/01/2005,11:48,1093.75,1094.00,1093.75,1093.75,26,359,385.00
07/01/2005,11:49,1093.75,1094.25,1093.50,1094.25,438,158,596.00
07/01/2005,11:50,1094.00,1094.25,1094.00,1094.25,41,46,87.00
07/01/2005,11:51,1094.00,1094.50,1094.00,1094.25,242,14,256.00
07/01/2005,11:52,1094.25,1094.50,1094.00,1094.25,75,166,241.00
07/01/2005,11:53,1094.25,1094.50,1094.00,1094.00,13,237,250.00
07/01/2005,11:54,1094.00,1094.25,1093.75,1093.75,14,241,255.00
07/01/2005,11:55,1093.75,1094.00,1093.75,1094.00,175,31,206.00
07/01/2005,11:56,1094.00,1094.25,1093.75,1093.75,18,109,127.00
07/01/2005,11:57,1093.75,1094.25,1093.75,1094.00,83,74,157.00
07/01/2005,11:58,1094.00,1094.50,1094.00,1094.25,444,14,458.00
07/01/2005,11:59,1094.50,1095.00,1094.25,1094.50,1164,118,1282.00
07/01/2005,12:00,1094.50,1094.75,1094.25,1094.25,22,451,473.00
07/01/2005,12:01,1094.50,1094.50,1093.25,1093.25,107,2164,2271.00
07/01/2005,12:02,1093.50,1093.75,1093.00,1093.75,452,448,900.00
07/01/2005,12:03,1093.75,1093.75,1093.50,1093.75,19,78,97.00
07/01/2005,12:04,1093.75,1094.00,1093.50,1093.75,431,750,1181.00
07/01/2005,12:05,1093.50,1094.00,1093.50,1093.75,191,109,300.00
07/01/2005,12:06,1093.75,1094.00,1093.50,1094.00,151,203,354.00
07/01/2005,12:07,1093.75,1094.00,1093.75,1094.00,258,10,268.00
07/01/2005,12:08,1093.75,1094.00,1093.75,1094.00,15,18,33.00
07/01/2005,12:09,1094.00,1094.00,1093.75,1094.00,43,13,56.00
07/01/2005,12:10,1093.75,1094.00,1093.75,1094.00,15,109,124.00
07/01/2005,12:11,1094.00,1094.00,1093.75,1094.00,121,23,144.00
07/01/2005,12:12,1094.00,1094.25,1093.75,1094.25,288,135,423.00
07/01/2005,12:13,1094.25,1094.25,1093.75,1094.25,636,528,1164.00
07/01/2005,12:14,1094.25,1094.50,1094.00,1094.25,404,841,1245.00
07/01/2005,12:15,1094.25,1094.25,1094.00,1094.25,194,13,207.00
07/01/2005,12:16,1094.25,1094.25,1094.25,1094.25,129,0,129.00
07/01/2005,12:17,1094.25,1094.25,1094.00,1094.00,40,10,50.00
07/01/2005,12:18,1094.25,1094.50,1094.25,1094.50,288,40,328.00
07/01/2005,12:19,1094.25,1094.75,1094.25,1094.75,336,34,370.00
07/01/2005,12:20,1094.75,1095.00,1094.50,1094.75,486,185,671.00
07/01/2005,12:21,1095.00,1095.50,1095.00,1095.50,2955,739,3694.00
07/01/2005,12:22,1095.25,1095.50,1095.25,1095.25,18,468,486.00
07/01/2005,12:23,1095.50,1095.75,1095.25,1095.25,351,227,578.00
07/01/2005,12:24,1095.50,1095.50,1094.50,1094.50,104,2562,2666.00
07/01/2005,12:25,1094.25,1094.75,1094.25,1094.75,216,23,239.00
07/01/2005,12:26,1094.75,1094.75,1094.50,1094.75,26,86,112.00
07/01/2005,12:27,1094.75,1094.75,1094.50,1094.75,40,159,199.00
07/01/2005,12:28,1094.75,1095.00,1094.50,1095.00,478,73,551.00
07/01/2005,12:29,1094.75,1095.00,1094.75,1094.75,5,95,100.00
07/01/2005,12:30,1094.50,1094.75,1094.25,1094.25,11,563,574.00
07/01/2005,12:31,1094.25,1094.25,1094.00,1094.00,103,1050,1153.00
07/01/2005,12:32,1094.00,1094.25,1094.00,1094.00,22,122,144.00
07/01/2005,12:33,1094.25,1094.25,1094.00,1094.00,24,156,180.00
07/01/2005,12:34,1094.00,1094.25,1094.00,1094.25,22,21,43.00
07/01/2005,12:35,1094.00,1094.25,1093.75,1094.25,246,391,637.00
07/01/2005,12:36,1094.25,1094.25,1094.00,1094.00,107,19,126.00
07/01/2005,12:37,1094.25,1094.25,1093.75,1093.75,22,599,621.00
07/01/2005,12:38,1094.00,1094.25,1093.75,1094.00,157,269,426.00
07/01/2005,12:39,1094.00,1094.50,1094.00,1094.50,317,63,380.00
07/01/2005,12:40,1094.25,1094.50,1094.25,1094.50,14,109,123.00
07/01/2005,12:41,1094.25,1094.50,1094.25,1094.25,7,59,66.00
07/01/2005,12:42,1094.00,1094.25,1094.00,1094.00,14,337,351.00
07/01/2005,12:43,1094.00,1094.25,1094.00,1094.25,10,192,202.00
07/01/2005,12:44,1094.25,1094.25,1093.75,1094.00,33,161,194.00
07/01/2005,12:45,1093.75,1094.25,1093.75,1094.25,125,18,143.00
07/01/2005,12:46,1094.00,1094.00,1094.00,1094.00,0,311,311.00
07/01/2005,12:47,1094.00,1094.25,1094.00,1094.00,56,10,66.00
07/01/2005,12:48,1094.25,1094.75,1094.00,1094.50,867,86,953.00
07/01/2005,12:49,1094.50,1094.75,1094.25,1094.50,14,335,349.00
07/01/2005,12:50,1094.50,1094.50,1094.25,1094.50,13,1,14.00
07/01/2005,12:51,1094.50,1094.50,1094.25,1094.50,106,3,109.00
07/01/2005,12:52,1094.50,1094.50,1094.25,1094.50,184,2,186.00
07/01/2005,12:53,1094.50,1094.75,1094.50,1094.75,69,24,93.00
07/01/2005,12:54,1094.75,1095.50,1094.75,1095.50,2422,371,2793.00
07/01/2005,12:55,1095.25,1095.50,1095.00,1095.25,342,99,441.00
07/01/2005,12:56,1095.25,1095.50,1095.00,1095.00,47,237,284.00
07/01/2005,12:57,1095.00,1095.25,1095.00,1095.25,429,131,560.00
07/01/2005,12:58,1095.25,1095.25,1094.75,1094.75,27,512,539.00
07/01/2005,12:59,1094.75,1095.00,1094.50,1094.50,9,379,388.00
07/01/2005,13:00,1094.75,1094.75,1094.50,1094.50,5,204,209.00
07/01/2005,13:01,1094.50,1094.75,1094.25,1094.25,294,131,425.00
07/01/2005,13:02,1094.50,1095.25,1094.50,1095.25,633,212,845.00
07/01/2005,13:03,1095.00,1095.75,1094.75,1095.25,532,412,944.00
07/01/2005,13:04,1095.50,1095.50,1095.00,1095.25,56,137,193.00
07/01/2005,13:05,1095.50,1095.50,1095.00,1095.25,115,184,299.00
07/01/2005,13:06,1095.25,1095.25,1095.00,1095.00,165,18,183.00
07/01/2005,13:07,1095.00,1095.50,1095.00,1095.25,396,222,618.00
07/01/2005,13:08,1095.50,1095.50,1094.75,1094.75,441,1037,1478.00
07/01/2005,13:09,1094.75,1095.00,1094.75,1095.00,160,390,550.00
07/01/2005,13:10,1095.00,1095.75,1095.00,1095.50,1320,432,1752.00
07/01/2005,13:11,1095.50,1095.75,1095.50,1095.50,42,365,407.00
07/01/2005,13:12,1095.50,1095.75,1095.25,1095.25,56,520,576.00
07/01/2005,13:13,1095.25,1095.50,1094.50,1094.50,63,2029,2092.00
07/01/2005,13:14,1094.50,1094.75,1094.25,1094.25,388,481,869.00
07/01/2005,13:15,1094.50,1094.50,1094.00,1094.00,8,415,423.00
07/01/2005,13:16,1094.00,1094.25,1094.00,1094.25,20,332,352.00
07/01/2005,13:17,1094.25,1094.25,1094.00,1094.00,7,138,145.00
07/01/2005,13:18,1093.75,1094.25,1093.75,1094.25,494,33,527.00
07/01/2005,13:19,1094.25,1094.50,1094.00,1094.25,231,174,405.00
07/01/2005,13:20,1094.00,1094.25,1093.50,1093.75,33,1364,1397.00
07/01/2005,13:21,1093.50,1094.25,1093.50,1094.25,763,570,1333.00
07/01/2005,13:22,1094.25,1094.25,1093.75,1094.00,197,355,552.00
07/01/2005,13:23,1094.00,1094.25,1093.75,1094.25,76,4,80.00
07/01/2005,13:24,1094.00,1094.25,1094.00,1094.00,58,177,235.00
07/01/2005,13:25,1094.00,1094.00,1093.50,1094.00,451,613,1064.00
07/01/2005,13:26,1093.75,1094.00,1093.75,1093.75,2,42,44.00
07/01/2005,13:27,1093.75,1094.00,1093.75,1093.75,41,51,92.00
07/01/2005,13:28,1094.00,1094.00,1093.50,1093.75,90,299,389.00
07/01/2005,13:29,1093.75,1094.00,1093.75,1093.75,32,339,371.00
07/01/2005,13:30,1093.75,1094.00,1093.50,1093.75,64,224,288.00
07/01/2005,13:31,1093.75,1093.75,1093.50,1093.75,638,8,646.00
07/01/2005,13:32,1094.00,1094.00,1093.75,1094.00,38,390,428.00
07/01/2005,13:33,1093.75,1094.00,1093.75,1094.00,667,164,831.00
07/01/2005,13:34,1094.00,1094.00,1093.75,1093.75,19,162,181.00
07/01/2005,13:35,1093.75,1094.00,1093.50,1093.50,16,499,515.00
07/01/2005,13:36,1093.75,1093.75,1093.50,1093.75,34,18,52.00
07/01/2005,13:37,1093.50,1093.75,1093.50,1093.75,93,33,126.00
07/01/2005,13:38,1093.75,1093.75,1093.50,1093.75,46,12,58.00
07/01/2005,13:39,1093.75,1094.50,1093.75,1094.00,1025,246,1271.00
07/01/2005,13:40,1094.00,1094.00,1093.75,1094.00,40,265,305.00
07/01/2005,13:41,1093.75,1094.00,1093.75,1094.00,404,31,435.00
07/01/2005,13:42,1094.00,1094.25,1093.75,1094.00,186,116,302.00
07/01/2005,13:43,1094.00,1094.25,1094.00,1094.00,19,141,160.00
07/01/2005,13:44,1094.00,1094.25,1093.75,1094.00,14,72,86.00
07/01/2005,13:45,1094.00,1094.75,1094.00,1094.25,1100,348,1448.00
07/01/2005,13:46,1094.25,1094.50,1093.50,1093.75,21,965,986.00
07/01/2005,13:47,1093.75,1093.75,1093.50,1093.75,187,29,216.00
07/01/2005,13:48,1093.75,1094.00,1093.50,1094.00,152,8,160.00
07/01/2005,13:49,1094.00,1094.00,1093.75,1094.00,59,189,248.00
07/01/2005,13:50,1093.75,1094.00,1093.75,1093.75,29,32,61.00
07/01/2005,13:51,1094.00,1094.00,1093.75,1093.75,21,15,36.00
07/01/2005,13:52,1093.75,1094.00,1093.75,1094.00,64,41,105.00
07/01/2005,13:53,1094.00,1094.00,1093.75,1093.75,23,34,57.00
07/01/2005,13:54,1093.75,1094.00,1093.75,1094.00,59,12,71.00
07/01/2005,13:55,1094.00,1094.25,1093.75,1094.25,433,27,460.00
07/01/2005,13:56,1094.25,1094.25,1093.75,1094.00,301,381,682.00
07/01/2005,13:57,1094.00,1094.25,1094.00,1094.00,75,219,294.00
07/01/2005,13:58,1094.00,1094.25,1093.75,1094.00,44,254,298.00
07/01/2005,13:59,1094.00,1094.00,1094.00,1094.00,23,0,23.00
07/01/2005,14:00,1094.00,1094.00,1093.75,1094.00,29,14,43.00
07/01/2005,14:01,1093.75,1094.00,1093.75,1093.75,19,281,300.00
07/01/2005,14:02,1093.75,1093.75,1093.50,1093.75,131,398,529.00
07/01/2005,14:03,1093.75,1093.75,1093.50,1093.50,240,1041,1281.00
07/01/2005,14:04,1093.50,1093.75,1093.25,1093.25,193,911,1104.00
07/01/2005,14:05,1093.25,1093.50,1092.75,1093.00,451,1924,2375.00
07/01/2005,14:06,1093.00,1093.25,1093.00,1093.25,104,234,338.00
07/01/2005,14:07,1093.00,1093.50,1093.00,1093.25,640,987,1627.00
07/01/2005,14:08,1093.25,1093.50,1093.00,1093.25,301,73,374.00
07/01/2005,14:09,1093.25,1093.50,1093.00,1093.25,410,305,715.00
07/01/2005,14:10,1093.50,1093.75,1093.25,1093.50,255,85,340.00
07/01/2005,14:11,1093.50,1093.75,1093.50,1093.50,13,83,96.00
07/01/2005,14:12,1093.50,1093.75,1093.50,1093.50,92,151,243.00
07/01/2005,14:13,1093.75,1093.75,1093.00,1093.25,17,942,959.00
07/01/2005,14:14,1093.25,1093.25,1093.00,1093.00,93,549,642.00
07/01/2005,14:15,1093.25,1093.25,1092.75,1092.75,182,138,320.00
07/01/2005,14:16,1092.75,1093.25,1092.75,1092.75,509,227,736.00
07/01/2005,14:17,1093.00,1093.25,1093.00,1093.00,188,648,836.00
07/01/2005,14:18,1093.00,1093.25,1093.00,1093.25,45,130,175.00
07/01/2005,14:19,1093.25,1093.50,1093.00,1093.25,214,83,297.00
07/01/2005,14:20,1093.25,1093.50,1093.25,1093.25,29,213,242.00
07/01/2005,14:21,1093.50,1093.50,1093.00,1093.25,26,172,198.00
07/01/2005,14:22,1093.25,1093.50,1093.00,1093.25,209,282,491.00
07/01/2005,14:23,1093.25,1093.25,1093.00,1093.25,132,2,134.00
07/01/2005,14:24,1093.25,1093.25,1093.00,1093.00,22,510,532.00
07/01/2005,14:25,1093.25,1093.25,1093.00,1093.00,10,474,484.00
07/01/2005,14:26,1092.75,1093.00,1092.50,1092.75,43,1157,1200.00
07/01/2005,14:27,1092.75,1093.00,1092.50,1093.00,355,92,447.00
07/01/2005,14:28,1092.75,1092.75,1092.50,1092.75,24,183,207.00
07/01/2005,14:29,1092.50,1092.75,1092.50,1092.75,378,1254,1632.00
07/01/2005,14:30,1092.75,1092.75,1092.50,1092.75,236,308,544.00
07/01/2005,14:31,1092.75,1093.25,1092.50,1093.00,521,26,547.00
07/01/2005,14:32,1093.25,1093.50,1093.00,1093.50,1069,193,1262.00
07/01/2005,14:33,1093.25,1093.50,1093.25,1093.50,93,118,211.00
07/01/2005,14:34,1093.50,1094.00,1093.25,1093.50,836,489,1325.00
07/01/2005,14:35,1093.75,1093.75,1093.50,1093.75,109,17,126.00
07/01/2005,14:36,1093.75,1093.75,1093.25,1093.25,84,560,644.00
07/01/2005,14:37,1093.25,1093.50,1093.25,1093.25,93,573,666.00
07/01/2005,14:38,1093.25,1093.50,1093.00,1093.50,139,489,628.00
07/01/2005,14:39,1093.25,1093.50,1093.25,1093.25,116,170,286.00
07/01/2005,14:40,1093.25,1093.50,1093.25,1093.25,36,29,65.00
07/01/2005,14:41,1093.50,1093.50,1092.75,1093.00,493,1007,1500.00
07/01/2005,14:42,1093.00,1093.00,1092.50,1093.00,296,913,1209.00
07/01/2005,14:43,1092.75,1093.25,1092.75,1093.00,366,121,487.00
07/01/2005,14:44,1093.00,1093.25,1092.75,1093.25,188,71,259.00
07/01/2005,14:45,1093.25,1093.25,1093.00,1093.25,395,72,467.00
07/01/2005,14:46,1093.25,1094.50,1092.75,1094.25,3902,522,4424.00
07/01/2005,14:47,1094.25,1094.50,1093.50,1093.75,746,930,1676.00
07/01/2005,14:48,1094.00,1094.25,1093.75,1094.00,408,22,430.00
07/01/2005,14:49,1094.25,1094.25,1094.00,1094.25,55,463,518.00
07/01/2005,14:50,1094.25,1094.25,1094.00,1094.00,228,156,384.00
07/01/2005,14:51,1094.25,1094.25,1093.75,1093.75,166,471,637.00
07/01/2005,14:52,1094.00,1094.50,1094.00,1094.50,687,52,739.00
07/01/2005,14:53,1094.25,1094.50,1094.25,1094.25,36,219,255.00
07/01/2005,14:54,1094.25,1094.50,1094.25,1094.50,625,59,684.00
07/01/2005,14:55,1094.50,1094.75,1094.50,1094.75,1683,1315,2998.00
07/01/2005,14:56,1094.75,1095.25,1094.75,1095.25,2069,797,2866.00
07/01/2005,14:57,1095.00,1095.50,1095.00,1095.25,1439,306,1745.00
07/01/2005,14:58,1095.50,1095.75,1095.25,1095.50,2299,981,3280.00
07/01/2005,14:59,1095.50,1095.75,1095.25,1095.50,935,885,1820.00
07/01/2005,15:00,1095.50,1095.75,1095.25,1095.75,3290,1115,4405.00
07/01/2005,15:01,1095.50,1095.75,1095.25,1095.75,3322,2322,5644.00
07/01/2005,15:02,1095.50,1096.00,1095.50,1095.50,835,1136,1971.00
07/01/2005,15:03,1095.50,1096.00,1095.50,1095.75,1400,580,1980.00
07/01/2005,15:04,1096.00,1096.00,1095.75,1096.00,750,670,1420.00
07/01/2005,15:05,1096.00,1096.25,1095.75,1096.00,2588,1248,3836.00
07/01/2005,15:06,1096.00,1096.25,1095.75,1095.75,588,1412,2000.00
07/01/2005,15:07,1095.75,1096.00,1095.75,1096.00,142,255,397.00
07/01/2005,15:08,1095.75,1096.00,1095.50,1095.75,365,583,948.00
07/01/2005,15:09,1095.75,1095.75,1095.50,1095.50,458,293,751.00
07/01/2005,15:10,1095.50,1095.75,1095.50,1095.50,36,148,184.00
07/01/2005,15:11,1095.50,1095.75,1095.50,1095.50,253,258,511.00
07/01/2005,15:12,1095.50,1096.00,1095.50,1095.50,878,316,1194.00
07/01/2005,15:13,1095.50,1096.00,1095.50,1096.00,677,331,1008.00
07/01/2005,15:14,1096.00,1096.25,1095.75,1096.00,1558,482,2040.00
07/01/2005,15:15,1096.00,1096.25,1095.75,1096.00,1580,1373,2953.00
07/01/2005,15:16,1096.00,1096.00,1096.00,1096.00,14,0,14.00
07/03/2005,17:01,1096.00,1096.00,1095.75,1095.75,42,16,58.00
07/03/2005,17:02,1096.00,1096.00,1095.75,1096.00,4,2,6.00
07/03/2005,17:03,1095.75,1095.75,1095.75,1095.75,0,8,8.00
07/03/2005,17:04,1095.75,1095.75,1095.50,1095.50,0,23,23.00
07/03/2005,17:05,1095.75,1095.75,1095.75,1095.75,10,0,10.00
07/03/2005,17:06,1095.75,1095.75,1095.75,1095.75,1,0,1.00
07/03/2005,17:08,1095.50,1095.50,1095.50,1095.50,0,1,1.00
07/03/2005,17:09,1095.75,1095.75,1095.75,1095.75,1,0,1.00
07/03/2005,17:11,1095.50,1095.50,1095.50,1095.50,0,15,15.00
07/03/2005,17:12,1095.50,1095.50,1095.50,1095.50,0,6,6.00
07/03/2005,17:14,1095.75,1095.75,1095.75,1095.75,1,0,1.00
07/03/2005,17:20,1095.75,1095.75,1095.50,1095.50,2,1,3.00
07/03/2005,17:28,1095.50,1095.50,1095.25,1095.25,0,27,27.00
07/03/2005,17:29,1095.25,1095.25,1095.25,1095.25,0,1,1.00
07/03/2005,17:30,1095.50,1095.50,1095.50,1095.50,1,0,1.00
07/03/2005,17:36,1095.50,1095.75,1095.50,1095.75,23,0,23.00
07/03/2005,17:43,1095.50,1095.50,1095.50,1095.50,0,1,1.00
07/03/2005,17:44,1095.75,1095.75,1095.75,1095.75,7,0,7.00
07/03/2005,17:45,1095.50,1095.50,1095.50,1095.50,0,40,40.00
07/03/2005,17:46,1095.50,1095.75,1095.50,1095.75,3,1,4.00
07/03/2005,17:47,1095.50,1095.50,1095.50,1095.50,0,3,3.00
07/03/2005,17:48,1095.75,1095.75,1095.75,1095.75,1,0,1.00
07/03/2005,17:49,1095.75,1095.75,1095.75,1095.75,6,0,6.00
07/03/2005,17:50,1095.75,1095.75,1095.75,1095.75,2,0,2.00
07/03/2005,17:57,1095.75,1095.75,1095.75,1095.75,5,0,5.00
07/03/2005,18:06,1095.75,1095.75,1095.75,1095.75,6,0,6.00
07/03/2005,18:09,1095.75,1095.75,1095.75,1095.75,15,0,15.00
07/03/2005,18:10,1095.75,1095.75,1095.75,1095.75,5,0,5.00
07/03/2005,18:12,1096.00,1096.00,1096.00,1096.00,34,0,34.00
07/03/2005,18:29,1096.00,1096.00,1096.00,1096.00,1,0,1.00
07/03/2005,18:42,1095.75,1095.75,1095.75,1095.75,0,1,1.00
07/03/2005,18:51,1095.75,1095.75,1095.75,1095.75,0,1,1.00
07/03/2005,19:02,1095.75,1095.75,1095.75,1095.75,0,5,5.00
07/03/2005,19:04,1095.75,1095.75,1095.50,1095.50,0,10,10.00
07/03/2005,19:08,1095.75,1095.75,1095.75,1095.75,1,0,1.00
07/03/2005,19:09,1095.75,1095.75,1095.75,1095.75,1,0,1.00
07/03/2005,19:13,1095.75,1095.75,1095.75,1095.75,15,0,15.00
07/03/2005,19:17,1095.75,1095.75,1095.75,1095.75,1,0,1.00
07/03/2005,19:18,1095.50,1095.50,1095.50,1095.50,0,62,62.00
07/03/2005,19:21,1095.50,1095.50,1095.50,1095.50,0,2,2.00
07/03/2005,19:31,1095.75,1095.75,1095.50,1095.50,15,1,16.00
07/03/2005,19:32,1095.50,1095.50,1095.50,1095.50,0,50,50.00
07/03/2005,19:35,1095.75,1095.75,1095.75,1095.75,15,0,15.00
07/03/2005,19:38,1095.75,1095.75,1095.75,1095.75,11,0,11.00
07/03/2005,19:42,1095.50,1095.50,1095.50,1095.50,0,1,1.00
07/03/2005,19:46,1095.50,1095.50,1095.50,1095.50,0,1,1.00
07/03/2005,19:47,1095.75,1095.75,1095.75,1095.75,3,0,3.00
07/03/2005,19:48,1095.75,1095.75,1095.75,1095.75,3,0,3.00
07/03/2005,19:49,1095.75,1095.75,1095.75,1095.75,5,0,5.00
07/03/2005,19:58,1095.50,1095.50,1095.50,1095.50,0,1,1.00
07/03/2005,20:08,1095.50,1095.50,1095.50,1095.50,0,2,2.00
07/03/2005,20:37,1095.75,1095.75,1095.75,1095.75,6,0,6.00
07/03/2005,20:59,1095.50,1095.50,1095.50,1095.50,0,1,1.00
07/03/2005,21:00,1095.50,1095.50,1095.50,1095.50,0,2,2.00
07/03/2005,21:12,1095.75,1095.75,1095.75,1095.75,40,0,40.00
07/03/2005,21:20,1095.75,1095.75,1095.75,1095.75,1,0,1.00
07/03/2005,21:21,1095.75,1095.75,1095.75,1095.75,2,0,2.00
07/03/2005,21:24,1095.75,1095.75,1095.75,1095.75,8,0,8.00
07/03/2005,21:37,1095.75,1095.75,1095.75,1095.75,1,0,1.00
07/03/2005,21:48,1096.00,1096.00,1095.75,1095.75,1,1,2.00
07/03/2005,22:04,1095.75,1095.75,1095.75,1095.75,0,11,11.00
07/03/2005,22:07,1095.75,1095.75,1095.75,1095.75,0,6,6.00
07/03/2005,22:16,1095.75,1095.75,1095.75,1095.75,0,3,3.00
07/03/2005,22:20,1095.75,1095.75,1095.75,1095.75,0,1,1.00
07/03/2005,22:22,1095.75,1095.75,1095.75,1095.75,0,1,1.00
07/03/2005,22:26,1096.00,1096.00,1096.00,1096.00,4,0,4.00
07/03/2005,22:27,1095.75,1095.75,1095.75,1095.75,0,1,1.00
07/03/2005,22:28,1096.00,1096.00,1096.00,1096.00,2,0,2.00
07/03/2005,22:34,1095.75,1095.75,1095.75,1095.75,0,11,11.00
07/03/2005,22:35,1095.75,1095.75,1095.75,1095.75,0,10,10.00
07/03/2005,22:38,1095.75,1095.75,1095.75,1095.75,0,10,10.00
07/03/2005,22:40,1095.75,1095.75,1095.75,1095.75,0,5,5.00
07/03/2005,22:43,1095.75,1095.75,1095.75,1095.75,0,15,15.00
07/03/2005,22:44,1095.75,1095.75,1095.75,1095.75,0,11,11.00
07/03/2005,22:45,1095.75,1095.75,1095.75,1095.75,0,5,5.00
07/03/2005,22:47,1095.75,1095.75,1095.75,1095.75,0,3,3.00
07/03/2005,22:50,1096.00,1096.00,1096.00,1096.00,1,0,1.00
07/03/2005,22:52,1096.00,1096.00,1096.00,1096.00,76,0,76.00
07/03/2005,23:07,1096.00,1096.00,1096.00,1096.00,1,0,1.00
07/03/2005,23:41,1095.75,1095.75,1095.75,1095.75,0,1,1.00
07/03/2005,23:43,1095.75,1095.75,1095.75,1095.75,0,1,1.00
07/03/2005,23:44,1095.75,1095.75,1095.75,1095.75,0,1,1.00
07/03/2005,23:53,1096.00,1096.00,1096.00,1096.00,21,0,21.00
07/04/2005,00:04,1096.00,1096.00,1096.00,1096.00,1,0,1.00
07/04/2005,00:07,1096.00,1096.00,1096.00,1096.00,2,0,2.00
07/04/2005,00:09,1095.75,1095.75,1095.75,1095.75,0,1,1.00
07/04/2005,00:27,1095.75,1096.25,1095.75,1096.25,7,7,14.00
07/04/2005,00:31,1096.00,1096.00,1096.00,1096.00,0,9,9.00
07/04/2005,00:32,1096.00,1096.00,1096.00,1096.00,0,1,1.00
07/04/2005,00:37,1096.00,1096.25,1096.00,1096.25,9,1,10.00
07/04/2005,00:42,1096.25,1096.25,1096.25,1096.25,1,0,1.00
07/04/2005,00:47,1096.25,1096.25,1096.25,1096.25,4,0,4.00
07/04/2005,00:53,1096.00,1096.00,1096.00,1096.00,0,9,9.00
07/04/2005,00:54,1095.75,1095.75,1095.75,1095.75,0,1,1.00
07/04/2005,00:58,1096.00,1096.00,1096.00,1096.00,1,0,1.00
07/04/2005,01:09,1095.75,1095.75,1095.75,1095.75,0,3,3.00
07/04/2005,01:11,1095.75,1095.75,1095.75,1095.75,0,1,1.00
07/04/2005,01:16,1095.75,1095.75,1095.75,1095.75,0,44,44.00
07/04/2005,01:17,1095.75,1095.75,1095.75,1095.75,0,10,10.00
07/04/2005,01:21,1095.75,1095.75,1095.75,1095.75,0,75,75.00
07/04/2005,01:22,1095.75,1095.75,1095.75,1095.75,0,38,38.00
07/04/2005,01:36,1095.75,1095.75,1095.75,1095.75,0,1,1.00
07/04/2005,01:46,1095.75,1095.75,1095.75,1095.75,0,2,2.00
07/04/2005,01:49,1095.50,1095.50,1095.50,1095.50,0,115,115.00
07/04/2005,01:52,1095.50,1095.50,1095.50,1095.50,0,1,1.00
07/04/2005,01:53,1095.50,1095.50,1095.50,1095.50,0,49,49.00
07/04/2005,01:55,1095.25,1095.25,1095.25,1095.25,0,1,1.00
07/04/2005,01:56,1095.50,1095.50,1095.50,1095.50,4,0,4.00
07/04/2005,01:57,1095.50,1095.50,1095.50,1095.50,1,0,1.00
07/04/2005,01:58,1095.25,1095.25,1095.25,1095.25,0,1,1.00
07/04/2005,01:59,1095.50,1095.50,1095.50,1095.50,1,0,1.00
07/04/2005,02:00,1095.50,1095.50,1095.50,1095.50,58,0,58.00
07/04/2005,02:01,1095.50,1095.50,1095.25,1095.25,5,37,42.00
07/04/2005,02:02,1095.50,1095.50,1095.00,1095.00,44,19,63.00
07/04/2005,02:03,1095.00,1095.00,1094.75,1095.00,17,60,77.00
07/04/2005,02:04,1095.00,1095.00,1095.00,1095.00,10,0,10.00
07/04/2005,02:05,1094.75,1094.75,1094.50,1094.75,21,51,72.00
07/04/2005,02:06,1094.50,1094.50,1094.00,1094.00,4,126,130.00
07/04/2005,02:07,1094.00,1094.25,1093.00,1093.50,22,345,367.00
07/04/2005,02:08,1093.50,1093.75,1093.50,1093.75,75,0,75.00
07/04/2005,02:09,1093.75,1093.75,1093.75,1093.75,41,0,41.00
07/04/2005,02:10,1093.75,1094.00,1093.75,1094.00,18,0,18.00
07/04/2005,02:11,1093.75,1093.75,1093.25,1093.50,13,300,313.00
07/04/2005,02:12,1093.50,1093.75,1093.50,1093.75,36,0,36.00
07/04/2005,02:13,1093.50,1093.75,1093.50,1093.50,3,14,17.00
07/04/2005,02:14,1093.50,1093.50,1093.25,1093.50,3,27,30.00
07/04/2005,02:15,1093.75,1093.75,1093.25,1093.25,19,31,50.00
07/04/2005,02:16,1093.50,1093.75,1093.25,1093.25,76,30,106.00
07/04/2005,02:17,1093.25,1093.50,1093.25,1093.25,4,22,26.00
07/04/2005,02:18,1093.50,1093.50,1093.25,1093.50,48,20,68.00
07/04/2005,02:19,1093.50,1093.50,1093.25,1093.50,54,80,134.00
07/04/2005,02:20,1093.75,1093.75,1093.75,1093.75,33,0,33.00
07/04/2005,02:21,1093.75,1094.00,1093.75,1094.00,48,0,48.00
07/04/2005,02:22,1094.00,1094.00,1094.00,1094.00,55,0,55.00
07/04/2005,02:23,1094.00,1094.00,1094.00,1094.00,31,0,31.00
07/04/2005,02:24,1094.00,1094.50,1094.00,1094.25,70,1,71.00
07/04/2005,02:25,1094.25,1094.50,1094.25,1094.50,106,24,130.00
07/04/2005,02:26,1094.50,1095.50,1094.50,1095.00,235,44,279.00
07/04/2005,02:27,1095.00,1095.00,1094.75,1095.00,10,17,27.00
07/04/2005,02:28,1095.25,1095.25,1095.00,1095.00,60,2,62.00
07/04/2005,02:29,1095.00,1095.25,1095.00,1095.00,20,3,23.00
07/04/2005,02:30,1095.00,1095.00,1095.00,1095.00,0,112,112.00
07/04/2005,02:31,1095.00,1095.00,1095.00,1095.00,0,34,34.00
07/04/2005,02:32,1095.00,1095.00,1094.75,1095.00,98,53,151.00
07/04/2005,02:33,1094.75,1095.00,1094.75,1094.75,16,73,89.00
07/04/2005,02:34,1094.75,1094.75,1094.25,1094.25,0,25,25.00
07/04/2005,02:35,1094.25,1094.25,1094.25,1094.25,0,39,39.00
07/04/2005,02:36,1094.25,1094.25,1094.25,1094.25,0,11,11.00
07/04/2005,02:37,1094.25,1094.25,1094.25,1094.25,0,64,64.00
07/04/2005,02:38,1094.25,1094.25,1094.25,1094.25,0,47,47.00
07/04/2005,02:39,1094.25,1094.50,1094.25,1094.50,15,1,16.00
07/04/2005,02:40,1094.50,1094.50,1094.50,1094.50,30,0,30.00
07/04/2005,02:41,1094.50,1094.50,1094.50,1094.50,8,0,8.00
07/04/2005,02:42,1094.50,1094.75,1094.50,1094.50,19,16,35.00
07/04/2005,02:43,1094.50,1094.50,1094.50,1094.50,0,10,10.00
07/04/2005,02:44,1094.50,1094.50,1094.50,1094.50,0,11,11.00
07/04/2005,02:45,1094.25,1094.25,1094.25,1094.25,0,53,53.00
07/04/2005,02:46,1094.25,1094.25,1094.25,1094.25,0,19,19.00
07/04/2005,02:47,1094.25,1094.50,1094.25,1094.25,1,5,6.00
07/04/2005,02:48,1094.25,1094.25,1094.25,1094.25,0,14,14.00
07/04/2005,02:50,1094.25,1094.25,1094.25,1094.25,0,31,31.00
07/04/2005,02:51,1094.25,1094.50,1094.25,1094.50,7,3,10.00
07/04/2005,02:52,1094.25,1094.25,1094.25,1094.25,0,2,2.00
07/04/2005,02:54,1094.50,1094.50,1094.50,1094.50,5,0,5.00
07/04/2005,02:55,1094.50,1094.50,1094.50,1094.50,36,0,36.00
07/04/2005,02:56,1094.75,1094.75,1094.75,1094.75,28,0,28.00
07/04/2005,02:57,1094.75,1094.75,1094.75,1094.75,5,0,5.00
07/04/2005,02:58,1095.00,1095.00,1095.00,1095.00,90,0,90.00
07/04/2005,02:59,1094.75,1094.75,1094.75,1094.75,0,31,31.00
07/04/2005,03:04,1094.75,1094.75,1094.75,1094.75,0,5,5.00
07/04/2005,03:07,1094.75,1094.75,1094.50,1094.50,0,14,14.00
07/04/2005,03:09,1094.75,1094.75,1094.75,1094.75,23,0,23.00
07/04/2005,03:10,1094.75,1094.75,1094.75,1094.75,2,0,2.00
07/04/2005,03:11,1094.50,1094.75,1094.50,1094.75,49,50,99.00
07/04/2005,03:13,1094.50,1094.50,1094.25,1094.25,0,27,27.00
07/04/2005,03:14,1094.25,1094.25,1094.25,1094.25,0,25,25.00
07/04/2005,03:15,1094.50,1094.50,1094.50,1094.50,52,0,52.00
07/04/2005,03:16,1094.75,1095.00,1094.75,1094.75,77,6,83.00
07/04/2005,03:17,1094.50,1094.50,1094.50,1094.50,0,1,1.00
07/04/2005,03:18,1094.75,1094.75,1094.75,1094.75,26,0,26.00
07/04/2005,03:19,1094.75,1094.75,1094.75,1094.75,1,0,1.00
07/04/2005,03:20,1094.75,1094.75,1094.75,1094.75,1,0,1.00
07/04/2005,03:21,1095.00,1095.00,1095.00,1095.00,132,0,132.00
07/04/2005,03:23,1095.25,1095.25,1095.25,1095.25,3,0,3.00
07/04/2005,03:24,1095.00,1095.00,1094.00,1094.50,29,278,307.00
07/04/2005,03:25,1094.50,1094.75,1094.50,1094.75,59,0,59.00
07/04/2005,03:26,1094.75,1094.75,1094.75,1094.75,17,0,17.00
07/04/2005,03:27,1094.75,1094.75,1094.75,1094.75,69,0,69.00
07/04/2005,03:29,1094.75,1094.75,1094.75,1094.75,44,0,44.00
07/04/2005,03:30,1094.75,1094.75,1094.75,1094.75,5,0,5.00
07/04/2005,03:31,1094.75,1094.75,1094.75,1094.75,1,0,1.00
07/04/2005,03:36,1094.75,1095.00,1094.75,1095.00,13,0,13.00
07/04/2005,03:37,1094.75,1094.75,1094.75,1094.75,0,2,2.00
07/04/2005,03:38,1094.75,1094.75,1094.75,1094.75,0,1,1.00
07/04/2005,03:39,1094.75,1094.75,1094.75,1094.75,0,1,1.00
07/04/2005,03:41,1095.00,1095.00,1094.75,1094.75,3,1,4.00
07/04/2005,03:42,1094.75,1094.75,1094.75,1094.75,0,1,1.00
07/04/2005,03:43,1094.75,1094.75,1094.50,1094.50,0,11,11.00
07/04/2005,03:46,1094.50,1094.50,1094.50,1094.50,0,3,3.00
07/04/2005,03:47,1094.50,1094.50,1094.50,1094.50,0,78,78.00
07/04/2005,03:49,1094.50,1094.50,1094.50,1094.50,0,15,15.00
07/04/2005,03:50,1094.50,1094.50,1094.50,1094.50,0,29,29.00
07/04/2005,03:52,1094.50,1094.50,1094.50,1094.50,0,15,15.00
07/04/2005,03:54,1094.50,1094.50,1094.50,1094.50,0,1,1.00
07/04/2005,03:55,1094.50,1094.50,1094.50,1094.50,0,3,3.00
07/04/2005,04:01,1094.50,1094.50,1094.50,1094.50,0,22,22.00
07/04/2005,04:03,1094.50,1094.50,1094.50,1094.50,0,15,15.00
07/04/2005,04:04,1094.50,1094.50,1094.50,1094.50,0,1,1.00
07/04/2005,04:05,1094.50,1094.50,1094.50,1094.50,0,1,1.00
07/04/2005,04:07,1094.50,1094.75,1094.50,1094.75,14,1,15.00
07/04/2005,04:10,1094.50,1094.50,1094.50,1094.50,0,12,12.00
07/04/2005,04:11,1094.25,1094.25,1094.00,1094.00,0,26,26.00
07/04/2005,04:12,1094.25,1094.25,1094.25,1094.25,5,0,5.00
07/04/2005,04:13,1094.25,1094.25,1094.25,1094.25,3,0,3.00
07/04/2005,04:14,1094.00,1094.00,1094.00,1094.00,0,2,2.00
07/04/2005,04:18,1094.25,1094.25,1094.25,1094.25,29,0,29.00
07/04/2005,04:19,1094.25,1094.25,1094.25,1094.25,1,0,1.00
07/04/2005,04:20,1094.25,1094.25,1094.25,1094.25,13,0,13.00
07/04/2005,04:21,1094.00,1094.00,1094.00,1094.00,0,25,25.00
07/04/2005,04:22,1094.00,1094.00,1094.00,1094.00,0,10,10.00
07/04/2005,04:26,1094.25,1094.25,1094.25,1094.25,2,0,2.00
07/04/2005,04:30,1094.25,1094.25,1094.25,1094.25,3,0,3.00
07/04/2005,04:31,1094.25,1094.25,1094.25,1094.25,3,0,3.00
07/04/2005,04:33,1094.25,1094.25,1094.25,1094.25,4,0,4.00
07/04/2005,04:38,1094.00,1094.00,1094.00,1094.00,0,30,30.00
07/04/2005,04:39,1093.75,1093.75,1093.75,1093.75,0,20,20.00
07/04/2005,04:40,1093.50,1093.50,1093.50,1093.50,0,97,97.00
07/04/2005,04:41,1093.50,1093.50,1093.50,1093.50,0,32,32.00
07/04/2005,04:46,1093.75,1093.75,1093.75,1093.75,3,0,3.00
07/04/2005,04:47,1093.75,1093.75,1093.75,1093.75,15,0,15.00
07/04/2005,04:48,1093.75,1093.75,1093.75,1093.75,1,0,1.00
07/04/2005,04:49,1093.75,1093.75,1093.75,1093.75,16,0,16.00
07/04/2005,04:53,1093.75,1093.75,1093.75,1093.75,2,0,2.00
07/04/2005,04:54,1093.75,1093.75,1093.75,1093.75,2,0,2.00
07/04/2005,04:55,1093.50,1093.50,1093.50,1093.50,0,148,148.00
07/04/2005,04:56,1093.50,1093.50,1093.50,1093.50,0,6,6.00
07/04/2005,04:57,1093.50,1093.50,1093.50,1093.50,0,1,1.00
07/04/2005,05:00,1093.50,1093.50,1093.50,1093.50,0,2,2.00
07/04/2005,05:02,1093.75,1093.75,1093.50,1093.50,2,2,4.00
07/04/2005,05:06,1093.50,1093.50,1093.50,1093.50,0,57,57.00
07/04/2005,05:07,1093.50,1093.50,1093.50,1093.50,0,1,1.00
07/04/2005,05:08,1093.50,1093.50,1093.50,1093.50,0,1,1.00
07/04/2005,05:09,1093.50,1093.50,1093.50,1093.50,0,6,6.00
07/04/2005,05:10,1093.50,1093.50,1093.50,1093.50,0,1,1.00
07/04/2005,05:11,1093.50,1093.50,1093.50,1093.50,0,4,4.00
07/04/2005,05:12,1093.50,1093.50,1093.50,1093.50,0,1,1.00
07/04/2005,05:13,1093.50,1093.50,1093.50,1093.50,0,1,1.00
07/04/2005,05:14,1093.50,1093.50,1093.50,1093.50,0,1,1.00
07/04/2005,05:15,1093.50,1093.50,1093.50,1093.50,0,1,1.00
07/04/2005,05:20,1093.50,1093.50,1093.50,1093.50,0,10,10.00
07/04/2005,05:21,1093.50,1093.50,1093.25,1093.25,0,86,86.00
07/04/2005,05:22,1093.25,1093.25,1093.25,1093.25,0,15,15.00
07/04/2005,05:23,1093.25,1093.25,1093.25,1093.25,0,4,4.00
07/04/2005,05:24,1093.50,1093.50,1093.50,1093.50,6,0,6.00
07/04/2005,05:26,1093.50,1093.50,1093.50,1093.50,20,0,20.00
07/04/2005,05:27,1093.75,1093.75,1093.75,1093.75,109,0,109.00
07/04/2005,05:30,1094.00,1094.00,1094.00,1094.00,3,0,3.00
07/04/2005,05:31,1094.00,1094.00,1094.00,1094.00,14,0,14.00
07/04/2005,05:32,1094.00,1094.00,1094.00,1094.00,1,0,1.00
07/04/2005,05:37,1094.00,1094.00,1094.00,1094.00,50,0,50.00
07/04/2005,05:39,1094.00,1094.00,1094.00,1094.00,7,0,7.00
07/04/2005,05:44,1094.00,1094.00,1094.00,1094.00,3,0,3.00
07/04/2005,05:45,1093.75,1093.75,1093.75,1093.75,0,3,3.00
07/04/2005,05:46,1093.75,1093.75,1093.75,1093.75,0,3,3.00
07/04/2005,05:48,1094.00,1094.00,1094.00,1094.00,1,0,1.00
07/04/2005,05:51,1094.00,1094.00,1094.00,1094.00,2,0,2.00
07/04/2005,05:52,1094.00,1094.00,1094.00,1094.00,50,0,50.00
07/04/2005,05:53,1093.75,1094.00,1093.75,1094.00,3,1,4.00
07/04/2005,05:55,1094.00,1094.00,1094.00,1094.00,1,0,1.00
07/04/2005,05:58,1094.00,1094.00,1094.00,1094.00,127,0,127.00
07/04/2005,06:01,1094.00,1094.00,1094.00,1094.00,2,0,2.00
07/04/2005,06:04,1094.00,1094.00,1094.00,1094.00,2,0,2.00
07/04/2005,06:05,1094.00,1094.00,1094.00,1094.00,11,0,11.00
07/04/2005,06:07,1094.00,1094.00,1094.00,1094.00,3,0,3.00
07/04/2005,06:09,1093.75,1093.75,1093.75,1093.75,0,1,1.00
07/04/2005,06:12,1094.00,1094.00,1094.00,1094.00,2,0,2.00
07/04/2005,06:16,1094.00,1094.00,1094.00,1094.00,3,0,3.00
07/04/2005,06:18,1094.00,1094.00,1094.00,1094.00,4,0,4.00
07/04/2005,06:19,1094.00,1094.00,1094.00,1094.00,46,0,46.00
07/04/2005,06:21,1094.00,1094.00,1094.00,1094.00,11,0,11.00
07/04/2005,06:25,1093.75,1093.75,1093.75,1093.75,0,53,53.00
07/04/2005,06:28,1094.00,1094.00,1094.00,1094.00,5,0,5.00
07/04/2005,06:29,1094.00,1094.00,1094.00,1094.00,41,0,41.00
07/04/2005,06:30,1094.00,1094.00,1094.00,1094.00,13,0,13.00
07/04/2005,06:34,1094.00,1094.00,1094.00,1094.00,1,0,1.00
07/04/2005,06:40,1093.75,1093.75,1093.75,1093.75,0,3,3.00
07/04/2005,06:43,1093.75,1093.75,1093.75,1093.75,0,1,1.00
07/04/2005,06:49,1093.75,1093.75,1093.75,1093.75,0,2,2.00
07/04/2005,06:51,1094.00,1094.00,1094.00,1094.00,33,0,33.00
07/04/2005,06:54,1094.00,1094.00,1094.00,1094.00,6,0,6.00
07/04/2005,06:56,1094.00,1094.00,1094.00,1094.00,2,0,2.00
07/04/2005,06:57,1093.75,1093.75,1093.75,1093.75,0,15,15.00
07/04/2005,06:59,1093.75,1093.75,1093.75,1093.75,0,42,42.00
07/04/2005,07:00,1093.75,1093.75,1093.75,1093.75,0,80,80.00
07/04/2005,07:03,1093.75,1093.75,1093.75,1093.75,0,14,14.00
07/04/2005,07:06,1094.00,1094.00,1094.00,1094.00,1,0,1.00
07/04/2005,07:10,1094.00,1094.00,1094.00,1094.00,39,0,39.00
07/04/2005,07:14,1093.75,1094.00,1093.75,1093.75,80,16,96.00
07/04/2005,07:15,1093.75,1093.75,1093.75,1093.75,0,3,3.00
07/04/2005,07:17,1093.75,1093.75,1093.75,1093.75,0,5,5.00
07/04/2005,07:20,1093.50,1093.50,1093.50,1093.50,0,3,3.00
07/04/2005,07:22,1093.50,1093.50,1093.50,1093.50,0,1,1.00
07/04/2005,07:23,1093.75,1093.75,1093.75,1093.75,2,0,2.00
07/04/2005,07:24,1093.75,1093.75,1093.75,1093.75,4,0,4.00
07/04/2005,07:25,1093.75,1093.75,1093.75,1093.75,2,0,2.00
07/04/2005,07:26,1093.75,1093.75,1093.75,1093.75,10,0,10.00
07/04/2005,07:28,1093.75,1093.75,1093.75,1093.75,40,0,40.00
07/04/2005,07:41,1093.75,1094.00,1093.75,1094.00,7,0,7.00
07/04/2005,07:43,1094.00,1094.00,1094.00,1094.00,2,0,2.00
07/04/2005,07:44,1094.00,1094.00,1094.00,1094.00,2,0,2.00
07/04/2005,07:50,1094.00,1094.00,1094.00,1094.00,1,0,1.00
07/04/2005,07:51,1094.00,1094.00,1094.00,1094.00,1,0,1.00
07/04/2005,07:52,1094.00,1094.00,1094.00,1094.00,1,0,1.00
07/04/2005,07:53,1094.00,1094.00,1094.00,1094.00,3,0,3.00
07/04/2005,07:54,1094.00,1094.00,1094.00,1094.00,29,0,29.00
07/04/2005,07:55,1094.00,1094.00,1094.00,1094.00,22,0,22.00
07/04/2005,07:58,1093.75,1093.75,1093.75,1093.75,0,1,1.00
07/04/2005,07:59,1094.00,1094.00,1094.00,1094.00,3,0,3.00
07/04/2005,08:00,1094.00,1094.00,1094.00,1094.00,1,0,1.00
07/04/2005,08:02,1093.75,1093.75,1093.75,1093.75,0,42,42.00
07/04/2005,08:03,1093.75,1093.75,1093.75,1093.75,0,3,3.00
07/04/2005,08:04,1094.00,1094.00,1094.00,1094.00,30,0,30.00
07/04/2005,08:05,1094.00,1094.00,1094.00,1094.00,52,0,52.00
07/04/2005,08:06,1094.00,1094.00,1093.75,1093.75,1,2,3.00
07/04/2005,08:11,1093.75,1093.75,1093.75,1093.75,0,1,1.00
07/04/2005,08:12,1094.00,1094.00,1094.00,1094.00,5,0,5.00
07/04/2005,08:13,1094.00,1094.00,1094.00,1094.00,2,0,2.00
07/04/2005,08:17,1094.00,1094.00,1094.00,1094.00,3,0,3.00
07/04/2005,08:18,1094.00,1094.00,1094.00,1094.00,47,0,47.00
07/04/2005,08:19,1094.00,1094.00,1094.00,1094.00,3,0,3.00
07/04/2005,08:20,1094.25,1094.25,1094.00,1094.00,1,18,19.00
07/04/2005,08:21,1094.00,1094.25,1094.00,1094.25,3,96,99.00
07/04/2005,08:23,1094.00,1094.00,1094.00,1094.00,0,1,1.00
07/04/2005,08:27,1094.00,1094.00,1094.00,1094.00,0,2,2.00
07/04/2005,08:29,1094.00,1094.00,1094.00,1094.00,0,1,1.00
07/04/2005,08:30,1094.00,1094.00,1094.00,1094.00,0,20,20.00
07/04/2005,08:31,1093.75,1094.00,1093.75,1094.00,4,2,6.00
07/04/2005,08:32,1094.00,1094.00,1094.00,1094.00,3,0,3.00
07/04/2005,08:34,1094.00,1094.00,1093.75,1093.75,1,1,2.00
07/04/2005,08:36,1094.00,1094.00,1094.00,1094.00,16,0,16.00
07/04/2005,08:37,1094.00,1094.00,1094.00,1094.00,3,0,3.00
07/04/2005,08:39,1094.00,1094.00,1094.00,1094.00,6,0,6.00
07/04/2005,08:41,1094.00,1094.00,1094.00,1094.00,10,0,10.00
07/04/2005,08:43,1094.00,1094.00,1094.00,1094.00,7,0,7.00
07/04/2005,08:45,1094.25,1094.25,1094.25,1094.25,1,0,1.00
07/04/2005,08:47,1094.00,1094.00,1094.00,1094.00,0,10,10.00
07/04/2005,08:49,1094.00,1094.00,1094.00,1094.00,0,3,3.00
07/04/2005,08:51,1094.00,1094.00,1094.00,1094.00,0,40,40.00
07/04/2005,08:52,1094.25,1094.25,1094.25,1094.25,1,0,1.00
07/04/2005,08:56,1094.25,1094.25,1094.25,1094.25,10,0,10.00
07/04/2005,08:57,1094.25,1094.25,1094.25,1094.25,100,0,100.00
07/04/2005,09:01,1094.25,1094.25,1094.00,1094.00,15,7,22.00
07/04/2005,09:02,1094.50,1094.50,1094.50,1094.50,5,0,5.00
07/04/2005,09:04,1094.25,1094.25,1094.00,1094.00,0,2,2.00
07/04/2005,09:06,1094.25,1094.50,1094.25,1094.25,16,16,32.00
07/04/2005,09:09,1094.25,1094.25,1094.25,1094.25,0,1,1.00
07/04/2005,09:10,1094.25,1094.25,1094.25,1094.25,0,6,6.00
07/04/2005,09:11,1094.00,1094.00,1094.00,1094.00,0,40,40.00
07/04/2005,09:12,1094.25,1094.25,1094.25,1094.25,24,0,24.00
07/04/2005,09:13,1094.25,1094.25,1094.25,1094.25,4,0,4.00
07/04/2005,09:14,1094.25,1094.50,1094.25,1094.25,16,2,18.00
07/04/2005,09:15,1094.00,1094.00,1094.00,1094.00,0,56,56.00
07/04/2005,09:16,1094.00,1094.00,1094.00,1094.00,0,2,2.00
07/04/2005,09:18,1094.25,1094.25,1094.00,1094.00,2,57,59.00
07/04/2005,09:19,1094.00,1094.25,1094.00,1094.25,1,50,51.00
07/04/2005,09:20,1094.25,1094.25,1094.25,1094.25,1,0,1.00
07/04/2005,09:25,1094.00,1094.00,1094.00,1094.00,0,48,48.00
07/04/2005,09:26,1094.00,1094.00,1094.00,1094.00,0,29,29.00
07/04/2005,09:27,1094.00,1094.00,1094.00,1094.00,0,57,57.00
07/04/2005,09:28,1094.00,1094.00,1094.00,1094.00,0,39,39.00
07/04/2005,09:30,1094.00,1094.00,1094.00,1094.00,0,2,2.00
07/04/2005,09:31,1094.00,1094.00,1094.00,1094.00,0,8,8.00
07/04/2005,09:32,1094.25,1094.25,1094.25,1094.25,23,0,23.00
07/04/2005,09:33,1094.00,1094.00,1094.00,1094.00,0,1,1.00
07/04/2005,09:34,1094.00,1094.00,1094.00,1094.00,0,3,3.00
07/04/2005,09:37,1094.00,1094.00,1093.75,1093.75,0,85,85.00
07/04/2005,09:38,1094.00,1094.00,1093.75,1094.00,133,5,138.00
07/04/2005,09:39,1094.00,1094.00,1094.00,1094.00,20,0,20.00
07/04/2005,09:40,1094.00,1094.00,1094.00,1094.00,9,0,9.00
07/04/2005,09:41,1094.00,1094.00,1094.00,1094.00,1,0,1.00
07/04/2005,09:42,1094.00,1094.00,1094.00,1094.00,6,0,6.00
07/04/2005,09:44,1094.00,1094.00,1094.00,1094.00,2,0,2.00
07/04/2005,09:45,1094.00,1094.00,1094.00,1094.00,2,0,2.00
07/04/2005,09:47,1094.00,1094.00,1094.00,1094.00,60,0,60.00
07/04/2005,09:48,1094.00,1094.25,1094.00,1094.25,29,0,29.00
07/04/2005,09:51,1094.25,1094.25,1094.00,1094.00,3,4,7.00
07/04/2005,09:52,1094.25,1094.25,1094.25,1094.25,11,0,11.00
07/04/2005,09:54,1094.25,1094.25,1094.25,1094.25,14,0,14.00
07/04/2005,09:56,1094.25,1094.25,1094.25,1094.25,3,0,3.00
07/04/2005,09:57,1094.25,1094.25,1094.25,1094.25,70,0,70.00
07/04/2005,09:59,1094.25,1094.25,1094.25,1094.25,1,0,1.00
07/04/2005,10:02,1094.25,1094.25,1094.25,1094.25,2,0,2.00
07/04/2005,10:05,1094.25,1094.25,1094.25,1094.25,3,0,3.00
07/04/2005,10:06,1094.25,1094.25,1094.25,1094.25,5,0,5.00
07/04/2005,10:08,1094.25,1094.25,1094.25,1094.25,1,0,1.00
07/04/2005,10:10,1094.25,1094.25,1094.25,1094.25,59,0,59.00
07/04/2005,10:11,1094.25,1094.25,1094.25,1094.25,37,0,37.00
07/04/2005,10:12,1094.00,1094.50,1094.00,1094.25,187,9,196.00
07/04/2005,10:13,1094.50,1094.50,1094.50,1094.50,127,0,127.00
07/04/2005,10:14,1094.50,1094.50,1094.50,1094.50,8,0,8.00
07/04/2005,10:15,1094.50,1094.50,1094.50,1094.50,35,0,35.00
07/04/2005,10:16,1094.50,1094.75,1094.25,1094.50,6,4,10.00
07/04/2005,10:17,1094.50,1094.75,1094.50,1094.50,1,23,24.00
07/04/2005,10:19,1094.50,1094.50,1094.50,1094.50,0,3,3.00
07/04/2005,10:20,1094.25,1094.25,1094.25,1094.25,0,80,80.00
07/04/2005,10:21,1094.25,1094.25,1094.25,1094.25,0,50,50.00
07/04/2005,10:22,1094.50,1094.50,1094.50,1094.50,15,0,15.00
07/04/2005,10:23,1094.25,1094.25,1094.25,1094.25,0,4,4.00
07/04/2005,10:25,1094.25,1094.25,1094.25,1094.25,0,21,21.00
07/04/2005,10:26,1094.25,1094.25,1094.25,1094.25,0,24,24.00
07/04/2005,10:27,1094.50,1094.50,1094.25,1094.25,10,2,12.00
07/04/2005,10:28,1094.50,1094.50,1094.25,1094.25,1,15,16.00
07/04/2005,10:30,1094.25,1094.25,1094.00,1094.25,23,62,85.00
07/04/2005,10:31,1094.25,1094.25,1094.25,1094.25,3,0,3.00
07/04/2005,17:01,1094.75,1095.00,1094.50,1094.50,237,11,248.00
07/04/2005,17:02,1094.50,1094.50,1094.00,1094.25,57,110,167.00
07/04/2005,17:03,1094.25,1094.25,1094.25,1094.25,22,0,22.00
07/04/2005,17:05,1094.25,1094.25,1094.25,1094.25,17,0,17.00
07/04/2005,17:06,1094.50,1094.50,1094.50,1094.50,1,0,1.00
07/04/2005,17:08,1094.50,1094.50,1094.50,1094.50,5,0,5.00
07/04/2005,17:09,1094.50,1094.50,1094.25,1094.25,29,2,31.00
07/04/2005,17:10,1094.50,1094.50,1094.50,1094.50,101,0,101.00
07/04/2005,17:11,1094.50,1094.50,1094.50,1094.50,1,0,1.00
07/04/2005,17:15,1094.25,1094.25,1094.25,1094.25,0,2,2.00
07/04/2005,17:19,1094.50,1094.50,1094.50,1094.50,5,0,5.00
07/04/2005,17:20,1094.50,1094.50,1094.50,1094.50,22,0,22.00
07/04/2005,17:26,1094.50,1094.50,1094.50,1094.50,32,0,32.00
07/04/2005,17:31,1094.50,1094.50,1094.50,1094.50,1,0,1.00
07/04/2005,17:32,1094.50,1094.50,1094.50,1094.50,1,0,1.00
07/04/2005,17:33,1094.75,1094.75,1094.75,1094.75,1,0,1.00
07/04/2005,17:34,1094.75,1094.75,1094.75,1094.75,5,0,5.00
07/04/2005,17:35,1094.75,1094.75,1094.75,1094.75,2,0,2.00
07/04/2005,17:37,1094.75,1094.75,1094.75,1094.75,30,0,30.00
07/04/2005,17:38,1094.75,1095.00,1094.75,1095.00,39,3,42.00
07/04/2005,17:39,1094.75,1094.75,1094.75,1094.75,0,10,10.00
07/04/2005,17:42,1095.00,1095.00,1094.50,1094.50,1,1,2.00
07/04/2005,17:45,1094.75,1094.75,1094.75,1094.75,1,0,1.00
07/04/2005,17:46,1094.75,1094.75,1094.75,1094.75,3,0,3.00
07/04/2005,17:50,1094.75,1094.75,1094.75,1094.75,5,0,5.00
07/04/2005,17:51,1095.00,1095.00,1095.00,1095.00,5,0,5.00
07/04/2005,17:52,1094.75,1094.75,1094.75,1094.75,0,1,1.00
07/04/2005,17:55,1094.75,1094.75,1094.75,1094.75,0,5,5.00
07/04/2005,18:02,1094.50,1094.50,1094.50,1094.50,0,1,1.00
07/04/2005,18:04,1094.75,1094.75,1094.75,1094.75,1,0,1.00
07/04/2005,18:05,1094.50,1094.50,1094.50,1094.50,0,1,1.00
07/04/2005,18:07,1094.50,1094.50,1094.50,1094.50,0,4,4.00
07/04/2005,18:10,1094.75,1094.75,1094.75,1094.75,13,0,13.00
07/04/2005,18:15,1094.75,1094.75,1094.75,1094.75,1,0,1.00
07/04/2005,18:16,1094.75,1094.75,1094.75,1094.75,6,0,6.00
07/04/2005,18:20,1094.75,1094.75,1094.75,1094.75,25,0,25.00
07/04/2005,18:21,1094.75,1094.75,1094.50,1094.50,4,1,5.00
07/04/2005,18:24,1094.75,1094.75,1094.75,1094.75,1,0,1.00
07/04/2005,18:25,1094.50,1094.75,1094.50,1094.50,10,2,12.00
07/04/2005,18:28,1094.75,1094.75,1094.75,1094.75,1,0,1.00
07/04/2005,18:29,1094.50,1094.50,1094.50,1094.50,0,6,6.00
07/04/2005,18:35,1094.75,1094.75,1094.75,1094.75,21,0,21.00
07/04/2005,18:36,1094.75,1094.75,1094.75,1094.75,1,0,1.00
07/04/2005,18:37,1094.75,1094.75,1094.75,1094.75,1,0,1.00
07/04/2005,18:42,1094.75,1094.75,1094.75,1094.75,1,0,1.00
07/04/2005,18:51,1094.75,1094.75,1094.75,1094.75,3,0,3.00
07/04/2005,18:53,1094.75,1094.75,1094.75,1094.75,12,0,12.00
07/04/2005,18:55,1094.75,1094.75,1094.75,1094.75,1,0,1.00
07/04/2005,18:57,1095.00,1095.00,1095.00,1095.00,1,0,1.00
07/04/2005,19:01,1095.00,1095.00,1095.00,1095.00,4,0,4.00
07/04/2005,19:02,1095.00,1095.00,1095.00,1095.00,1,0,1.00
07/04/2005,19:03,1094.75,1094.75,1094.75,1094.75,0,1,1.00
07/04/2005,19:04,1095.00,1095.00,1095.00,1095.00,6,0,6.00
07/04/2005,19:10,1095.00,1095.00,1095.00,1095.00,4,0,4.00
07/04/2005,19:11,1095.00,1095.00,1094.75,1094.75,121,1,122.00
07/04/2005,19:12,1095.00,1095.00,1095.00,1095.00,1,0,1.00
07/04/2005,19:14,1095.00,1095.00,1095.00,1095.00,2,0,2.00
07/04/2005,19:17,1095.00,1095.00,1095.00,1095.00,1,0,1.00
07/04/2005,19:18,1095.00,1095.00,1095.00,1095.00,16,0,16.00
07/04/2005,19:19,1095.00,1095.00,1095.00,1095.00,2,0,2.00
07/04/2005,19:20,1095.00,1095.00,1095.00,1095.00,5,0,5.00
07/04/2005,19:22,1095.00,1095.00,1095.00,1095.00,49,0,49.00
07/04/2005,19:24,1095.25,1095.25,1095.25,1095.25,1,0,1.00
07/04/2005,19:25,1095.00,1095.00,1095.00,1095.00,0,5,5.00
07/04/2005,19:28,1095.25,1095.25,1095.00,1095.00,5,1,6.00
07/04/2005,19:30,1095.00,1095.25,1095.00,1095.25,5,1,6.00
07/04/2005,19:31,1095.25,1095.25,1095.25,1095.25,5,0,5.00
07/04/2005,19:34,1095.00,1095.00,1095.00,1095.00,0,42,42.00
07/04/2005,19:37,1095.00,1095.00,1095.00,1095.00,0,2,2.00
07/04/2005,19:41,1095.00,1095.00,1095.00,1095.00,0,5,5.00
07/04/2005,19:43,1095.00,1095.25,1095.00,1095.25,17,33,50.00
07/04/2005,19:44,1095.00,1095.25,1095.00,1095.25,1,3,4.00
07/04/2005,19:47,1094.75,1094.75,1094.75,1094.75,0,3,3.00
07/04/2005,19:48,1094.75,1094.75,1094.75,1094.75,0,5,5.00
07/04/2005,19:49,1094.75,1094.75,1094.75,1094.75,0,1,1.00
07/04/2005,19:50,1095.00,1095.00,1095.00,1095.00,16,0,16.00
07/04/2005,19:57,1095.00,1095.00,1095.00,1095.00,1,0,1.00
07/04/2005,20:02,1095.00,1095.00,1094.75,1094.75,50,1,51.00
07/04/2005,20:03,1094.75,1095.25,1094.75,1095.25,6,7,13.00
07/04/2005,20:04,1094.75,1094.75,1094.75,1094.75,0,1,1.00
07/04/2005,20:07,1095.00,1095.00,1095.00,1095.00,1,0,1.00
07/04/2005,20:08,1095.00,1095.25,1094.75,1095.00,7,1,8.00
07/04/2005,20:09,1095.00,1095.00,1094.75,1095.00,6,3,9.00
07/04/2005,20:11,1095.00,1095.00,1095.00,1095.00,5,0,5.00
07/04/2005,20:12,1095.00,1095.00,1095.00,1095.00,5,0,5.00
07/04/2005,20:13,1095.00,1095.00,1094.75,1094.75,1,5,6.00
07/04/2005,20:14,1095.00,1095.00,1095.00,1095.00,51,0,51.00
07/04/2005,20:15,1095.25,1095.25,1094.75,1094.75,1,1,2.00
07/04/2005,20:16,1095.25,1095.25,1095.25,1095.25,1,0,1.00
07/04/2005,20:17,1095.00,1095.00,1095.00,1095.00,0,1,1.00
07/04/2005,20:19,1095.00,1095.00,1095.00,1095.00,0,5,5.00
07/04/2005,20:21,1095.00,1095.00,1095.00,1095.00,0,2,2.00
07/04/2005,20:23,1094.75,1094.75,1094.75,1094.75,0,5,5.00
07/04/2005,20:25,1095.00,1095.00,1095.00,1095.00,15,0,15.00
07/04/2005,20:26,1094.75,1094.75,1094.75,1094.75,0,5,5.00
07/04/2005,20:30,1094.75,1094.75,1094.75,1094.75,0,10,10.00
07/04/2005,20:37,1095.00,1095.00,1095.00,1095.00,15,0,15.00
07/04/2005,20:40,1094.75,1094.75,1094.75,1094.75,0,5,5.00
07/04/2005,20:42,1095.00,1095.00,1095.00,1095.00,1,0,1.00
07/04/2005,20:44,1094.75,1094.75,1094.75,1094.75,0,10,10.00
07/04/2005,20:46,1095.00,1095.00,1095.00,1095.00,10,0,10.00
07/04/2005,20:50,1094.75,1094.75,1094.75,1094.75,0,25,25.00
07/04/2005,20:51,1094.75,1094.75,1094.75,1094.75,0,49,49.00
07/04/2005,20:52,1095.00,1095.00,1095.00,1095.00,31,0,31.00
07/04/2005,20:53,1095.00,1095.00,1095.00,1095.00,1,0,1.00
07/04/2005,20:56,1095.00,1095.00,1095.00,1095.00,2,0,2.00
07/04/2005,20:57,1095.00,1095.00,1095.00,1095.00,4,0,4.00
07/04/2005,21:05,1094.75,1094.75,1094.75,1094.75,0,30,30.00
07/04/2005,21:07,1094.75,1095.00,1094.75,1095.00,2,3,5.00
07/04/2005,21:10,1095.00,1095.00,1095.00,1095.00,51,0,51.00
07/04/2005,21:13,1095.00,1095.00,1095.00,1095.00,1,0,1.00
07/04/2005,21:17,1095.00,1095.00,1094.75,1094.75,1,1,2.00
07/04/2005,21:18,1094.75,1094.75,1094.75,1094.75,0,5,5.00
07/04/2005,21:22,1095.00,1095.00,1095.00,1095.00,22,0,22.00
07/04/2005,21:23,1095.00,1095.00,1094.75,1094.75,43,1,44.00
07/04/2005,21:25,1095.00,1095.00,1095.00,1095.00,1,0,1.00
07/04/2005,21:26,1095.25,1095.25,1095.00,1095.00,5,5,10.00
07/04/2005,21:33,1095.00,1095.25,1095.00,1095.25,1,1,2.00
07/04/2005,21:36,1095.00,1095.00,1095.00,1095.00,0,40,40.00
07/04/2005,21:38,1095.00,1095.00,1095.00,1095.00,0,1,1.00
07/04/2005,21:39,1095.00,1095.00,1095.00,1095.00,0,50,50.00
07/04/2005,21:44,1095.00,1095.00,1095.00,1095.00,0,3,3.00
07/04/2005,21:49,1094.75,1094.75,1094.75,1094.75,0,2,2.00
07/04/2005,21:52,1095.00,1095.00,1095.00,1095.00,5,0,5.00
07/04/2005,21:59,1095.00,1095.00,1095.00,1095.00,1,0,1.00
07/04/2005,22:00,1094.75,1094.75,1094.75,1094.75,0,2,2.00
07/04/2005,22:01,1094.75,1094.75,1094.75,1094.75,0,5,5.00
07/04/2005,22:03,1095.00,1095.00,1095.00,1095.00,4,0,4.00
07/04/2005,22:05,1095.00,1095.00,1095.00,1095.00,1,0,1.00
07/04/2005,22:24,1095.00,1095.00,1095.00,1095.00,1,0,1.00
07/04/2005,22:25,1095.00,1095.00,1095.00,1095.00,24,0,24.00
07/04/2005,22:28,1095.00,1095.00,1095.00,1095.00,1,0,1.00
07/04/2005,22:31,1095.00,1095.00,1094.75,1094.75,1,10,11.00
07/04/2005,22:33,1095.00,1095.00,1095.00,1095.00,2,0,2.00
07/04/2005,22:34,1094.75,1094.75,1094.75,1094.75,0,1,1.00
07/04/2005,22:37,1095.00,1095.00,1095.00,1095.00,5,0,5.00
07/04/2005,22:44,1094.75,1094.75,1094.75,1094.75,0,1,1.00
07/04/2005,22:45,1094.75,1094.75,1094.75,1094.75,0,10,10.00
07/04/2005,22:46,1094.75,1094.75,1094.75,1094.75,0,5,5.00
07/04/2005,22:54,1094.75,1094.75,1094.75,1094.75,0,24,24.00
07/04/2005,22:55,1095.00,1095.00,1094.75,1094.75,40,16,56.00
07/04/2005,23:01,1094.75,1094.75,1094.75,1094.75,0,12,12.00
07/04/2005,23:02,1094.75,1094.75,1094.75,1094.75,0,15,15.00
07/04/2005,23:03,1094.75,1094.75,1094.75,1094.75,0,6,6.00
07/04/2005,23:05,1094.75,1094.75,1094.75,1094.75,0,2,2.00
07/04/2005,23:16,1094.75,1094.75,1094.75,1094.75,0,5,5.00
07/04/2005,23:21,1094.75,1094.75,1094.75,1094.75,0,3,3.00
07/04/2005,23:22,1094.75,1094.75,1094.75,1094.75,0,1,1.00
07/04/2005,23:23,1094.75,1094.75,1094.75,1094.75,0,2,2.00
07/04/2005,23:24,1094.75,1094.75,1094.75,1094.75,0,2,2.00
07/04/2005,23:25,1094.75,1094.75,1094.75,1094.75,0,2,2.00
07/04/2005,23:39,1094.50,1094.50,1094.50,1094.50,0,1,1.00
07/04/2005,23:40,1094.75,1094.75,1094.75,1094.75,1,0,1.00
07/04/2005,23:41,1094.75,1094.75,1094.75,1094.75,2,0,2.00
07/04/2005,23:46,1094.75,1094.75,1094.75,1094.75,1,0,1.00
07/04/2005,23:54,1094.75,1094.75,1094.75,1094.75,5,0,5.00
07/05/2005,00:00,1094.75,1094.75,1094.75,1094.75,1,0,1.00
07/05/2005,00:01,1094.75,1094.75,1094.75,1094.75,4,0,4.00
07/05/2005,00:02,1094.75,1094.75,1094.75,1094.75,3,0,3.00
07/05/2005,00:03,1094.75,1094.75,1094.75,1094.75,8,0,8.00
07/05/2005,00:12,1094.75,1094.75,1094.75,1094.75,1,0,1.00
07/05/2005,00:13,1095.00,1095.00,1095.00,1095.00,1,0,1.00
07/05/2005,00:15,1094.75,1094.75,1094.75,1094.75,0,3,3.00
07/05/2005,00:19,1094.75,1094.75,1094.75,1094.75,0,12,12.00
07/05/2005,00:20,1094.75,1094.75,1094.75,1094.75,0,4,4.00
07/05/2005,00:21,1094.75,1094.75,1094.75,1094.75,0,8,8.00
07/05/2005,00:23,1094.75,1094.75,1094.75,1094.75,0,4,4.00
07/05/2005,00:24,1094.75,1094.75,1094.75,1094.75,0,9,9.00
07/05/2005,00:25,1094.75,1094.75,1094.75,1094.75,0,2,2.00
07/05/2005,00:26,1094.75,1094.75,1094.75,1094.75,0,10,10.00
07/05/2005,00:28,1094.75,1094.75,1094.75,1094.75,0,1,1.00
07/05/2005,00:30,1094.75,1094.75,1094.75,1094.75,0,1,1.00
07/05/2005,00:35,1094.50,1094.50,1094.25,1094.25,0,81,81.00
07/05/2005,00:40,1094.50,1094.50,1094.50,1094.50,1,0,1.00
07/05/2005,00:41,1094.50,1094.50,1094.50,1094.50,4,0,4.00
07/05/2005,00:42,1094.50,1094.50,1094.50,1094.50,3,0,3.00
07/05/2005,00:45,1094.50,1094.50,1094.50,1094.50,8,0,8.00
07/05/2005,00:46,1094.25,1094.25,1094.25,1094.25,0,2,2.00
07/05/2005,00:48,1094.50,1094.50,1094.25,1094.50,22,100,122.00
07/05/2005,00:49,1094.50,1094.50,1094.50,1094.50,10,0,10.00
07/05/2005,00:51,1094.25,1094.25,1094.25,1094.25,0,4,4.00
07/05/2005,00:52,1094.25,1094.25,1094.25,1094.25,0,5,5.00
07/05/2005,00:57,1094.50,1094.50,1094.50,1094.50,11,0,11.00
07/05/2005,00:58,1094.50,1094.50,1094.50,1094.50,24,0,24.00
07/05/2005,00:59,1094.50,1094.50,1094.50,1094.50,6,0,6.00
07/05/2005,01:00,1094.50,1094.50,1094.50,1094.50,1,0,1.00
07/05/2005,01:01,1094.50,1094.50,1094.50,1094.50,7,0,7.00
07/05/2005,01:02,1094.50,1094.50,1094.50,1094.50,5,0,5.00
07/05/2005,01:04,1094.50,1094.50,1094.50,1094.50,2,0,2.00
07/05/2005,01:05,1094.75,1094.75,1094.75,1094.75,8,0,8.00
07/05/2005,01:06,1094.75,1094.75,1094.75,1094.75,4,0,4.00
07/05/2005,01:07,1094.75,1094.75,1094.75,1094.75,27,0,27.00
07/05/2005,01:08,1094.75,1094.75,1094.75,1094.75,1,0,1.00
07/05/2005,01:10,1094.75,1094.75,1094.75,1094.75,1,0,1.00
07/05/2005,01:12,1094.75,1094.75,1094.75,1094.75,10,0,10.00
07/05/2005,01:23,1094.75,1094.75,1094.75,1094.75,1,0,1.00
07/05/2005,01:26,1094.75,1094.75,1094.75,1094.75,20,0,20.00
07/05/2005,01:31,1094.50,1094.50,1094.50,1094.50,0,10,10.00
07/05/2005,01:32,1094.50,1094.50,1094.50,1094.50,0,1,1.00
07/05/2005,01:33,1094.50,1094.50,1094.50,1094.50,0,18,18.00
07/05/2005,01:34,1094.25,1094.50,1094.25,1094.50,1,1,2.00
07/05/2005,01:35,1094.25,1094.25,1094.25,1094.25,0,15,15.00
07/05/2005,01:39,1094.25,1094.25,1094.25,1094.25,0,1,1.00
07/05/2005,01:42,1094.25,1094.25,1094.00,1094.00,0,51,51.00
07/05/2005,01:43,1094.25,1094.25,1094.25,1094.25,10,0,10.00
07/05/2005,01:45,1094.00,1094.00,1094.00,1094.00,0,5,5.00
07/05/2005,01:48,1094.00,1094.00,1094.00,1094.00,0,19,19.00
07/05/2005,01:49,1094.00,1094.00,1094.00,1094.00,0,39,39.00
07/05/2005,01:51,1094.25,1094.25,1094.25,1094.25,1,0,1.00
07/05/2005,01:52,1094.00,1094.00,1093.75,1094.00,3,108,111.00
07/05/2005,01:55,1093.75,1094.00,1093.75,1093.75,5,12,17.00
07/05/2005,01:57,1093.75,1094.00,1093.75,1094.00,3,14,17.00
07/05/2005,01:59,1094.00,1094.00,1094.00,1094.00,13,0,13.00
07/05/2005,02:01,1093.75,1094.00,1093.50,1093.50,2,166,168.00
07/05/2005,02:02,1093.50,1093.75,1093.50,1093.50,1,12,13.00
07/05/2005,02:03,1093.50,1093.50,1093.50,1093.50,0,17,17.00
07/05/2005,02:04,1093.50,1093.75,1093.25,1093.75,57,470,527.00
07/05/2005,02:05,1093.75,1093.75,1093.50,1093.50,1,86,87.00
07/05/2005,02:06,1093.25,1093.25,1093.25,1093.25,0,109,109.00
07/05/2005,02:07,1093.25,1093.25,1093.00,1093.25,1,98,99.00
07/05/2005,02:08,1093.00,1093.25,1093.00,1093.25,16,5,21.00
07/05/2005,02:09,1093.50,1093.50,1093.25,1093.50,8,10,18.00
07/05/2005,02:10,1093.25,1093.25,1093.25,1093.25,0,16,16.00
07/05/2005,02:11,1093.25,1093.25,1093.25,1093.25,0,27,27.00
07/05/2005,02:14,1093.50,1093.50,1093.50,1093.50,2,0,2.00
07/05/2005,02:15,1093.25,1093.25,1093.00,1093.25,3,95,98.00
07/05/2005,02:16,1093.25,1093.25,1093.25,1093.25,13,0,13.00
07/05/2005,02:17,1093.00,1093.00,1093.00,1093.00,0,30,30.00
07/05/2005,02:19,1093.00,1093.00,1093.00,1093.00,0,3,3.00
07/05/2005,02:20,1093.25,1093.25,1093.25,1093.25,2,0,2.00
07/05/2005,02:21,1093.25,1093.25,1093.00,1093.00,6,42,48.00
07/05/2005,02:22,1093.25,1093.25,1093.25,1093.25,107,0,107.00
07/05/2005,02:23,1093.25,1093.50,1093.25,1093.25,115,19,134.00
07/05/2005,02:24,1093.25,1093.25,1093.25,1093.25,0,6,6.00
07/05/2005,02:25,1093.25,1093.25,1093.25,1093.25,0,37,37.00
07/05/2005,02:26,1093.50,1093.50,1093.50,1093.50,25,0,25.00
07/05/2005,02:27,1093.25,1093.25,1093.25,1093.25,0,50,50.00
07/05/2005,02:29,1093.50,1093.50,1093.25,1093.25,10,10,20.00
07/05/2005,02:30,1093.25,1093.25,1093.25,1093.25,0,10,10.00
07/05/2005,02:31,1093.25,1093.25,1093.00,1093.25,2,28,30.00
07/05/2005,02:32,1093.25,1093.25,1093.25,1093.25,1,0,1.00
07/05/2005,02:34,1093.25,1093.25,1093.00,1093.00,3,231,234.00
07/05/2005,02:35,1093.00,1093.00,1093.00,1093.00,0,38,38.00
07/05/2005,02:37,1093.00,1093.00,1093.00,1093.00,0,3,3.00
07/05/2005,02:38,1093.00,1093.00,1092.75,1093.00,55,71,126.00
07/05/2005,02:39,1093.00,1093.25,1093.00,1093.25,16,0,16.00
07/05/2005,02:40,1093.25,1093.25,1093.25,1093.25,3,0,3.00
07/05/2005,02:41,1093.25,1093.25,1093.25,1093.25,8,0,8.00
07/05/2005,02:44,1093.25,1093.25,1093.25,1093.25,3,0,3.00
07/05/2005,02:45,1093.00,1093.00,1093.00,1093.00,0,40,40.00
07/05/2005,02:46,1093.00,1093.00,1093.00,1093.00,0,146,146.00
07/05/2005,02:47,1093.25,1093.25,1093.25,1093.25,10,0,10.00
07/05/2005,02:50,1093.25,1093.25,1093.25,1093.25,3,0,3.00
07/05/2005,02:51,1093.25,1093.25,1093.25,1093.25,3,0,3.00
07/05/2005,02:58,1093.25,1093.25,1093.25,1093.25,15,0,15.00
07/05/2005,02:59,1093.25,1093.25,1093.25,1093.25,175,0,175.00
07/05/2005,03:00,1093.25,1093.50,1093.25,1093.50,65,0,65.00
07/05/2005,03:01,1093.50,1093.50,1093.50,1093.50,73,0,73.00
07/05/2005,03:02,1093.50,1093.50,1093.50,1093.50,35,0,35.00
07/05/2005,03:03,1093.25,1093.25,1093.25,1093.25,0,8,8.00
07/05/2005,03:05,1093.25,1093.50,1093.25,1093.50,1,5,6.00
07/05/2005,03:06,1093.50,1093.50,1093.50,1093.50,106,0,106.00
07/05/2005,03:07,1093.50,1093.50,1093.25,1093.25,9,1,10.00
07/05/2005,03:09,1093.50,1093.50,1093.50,1093.50,20,0,20.00
07/05/2005,03:10,1093.50,1093.50,1093.50,1093.50,1,0,1.00
07/05/2005,03:11,1093.50,1093.50,1093.25,1093.25,3,1,4.00
07/05/2005,03:12,1093.25,1093.25,1093.25,1093.25,0,155,155.00
07/05/2005,03:15,1093.50,1093.50,1093.50,1093.50,2,0,2.00
07/05/2005,03:17,1093.25,1093.50,1093.25,1093.50,10,1,11.00
07/05/2005,03:19,1093.50,1093.75,1093.50,1093.75,66,0,66.00
07/05/2005,03:20,1093.75,1093.75,1093.50,1093.75,26,6,32.00
07/05/2005,03:21,1093.75,1093.75,1093.75,1093.75,3,0,3.00
07/05/2005,03:22,1093.75,1094.25,1093.50,1094.25,512,116,628.00
07/05/2005,03:23,1094.25,1094.50,1094.25,1094.50,146,2,148.00
07/05/2005,03:24,1094.50,1094.75,1094.50,1094.75,145,5,150.00
07/05/2005,03:25,1094.50,1094.75,1094.50,1094.75,84,33,117.00
07/05/2005,03:26,1094.75,1095.00,1094.50,1095.00,66,1,67.00
07/05/2005,03:27,1095.00,1095.00,1094.75,1095.00,225,2,227.00
07/05/2005,03:29,1095.00,1095.00,1095.00,1095.00,7,0,7.00
07/05/2005,03:30,1095.00,1095.00,1094.75,1094.75,4,16,20.00
07/05/2005,03:31,1094.75,1094.75,1094.75,1094.75,0,6,6.00
07/05/2005,03:32,1094.75,1094.75,1094.75,1094.75,0,160,160.00
07/05/2005,03:33,1094.50,1094.50,1094.50,1094.50,0,3,3.00
07/05/2005,03:34,1094.50,1094.50,1094.50,1094.50,0,105,105.00
07/05/2005,03:35,1094.50,1094.50,1094.50,1094.50,0,8,8.00
07/05/2005,03:36,1094.50,1094.50,1094.50,1094.50,0,174,174.00
07/05/2005,03:37,1094.50,1094.50,1094.50,1094.50,0,67,67.00
07/05/2005,03:38,1094.25,1094.50,1094.25,1094.25,15,69,84.00
07/05/2005,03:39,1094.25,1094.50,1094.25,1094.50,30,10,40.00
07/05/2005,03:40,1094.50,1094.50,1094.50,1094.50,21,0,21.00
07/05/2005,03:41,1094.50,1094.50,1094.25,1094.25,1,141,142.00
07/05/2005,03:43,1094.50,1094.50,1094.50,1094.50,16,0,16.00
07/05/2005,03:45,1094.25,1094.25,1094.25,1094.25,0,15,15.00
07/05/2005,03:47,1094.25,1094.25,1094.25,1094.25,0,2,2.00
07/05/2005,03:48,1094.50,1094.50,1094.25,1094.25,1,1,2.00
07/05/2005,03:49,1094.25,1094.25,1094.25,1094.25,0,4,4.00
07/05/2005,03:50,1094.25,1094.25,1094.00,1094.25,1,10,11.00
07/05/2005,03:53,1094.00,1094.00,1094.00,1094.00,0,100,100.00
07/05/2005,03:54,1094.25,1094.25,1094.25,1094.25,22,0,22.00
07/05/2005,03:57,1094.00,1094.25,1093.75,1093.75,1,102,103.00
07/05/2005,03:58,1093.75,1093.75,1093.75,1093.75,0,137,137.00
07/05/2005,03:59,1093.75,1093.75,1093.50,1093.50,0,11,11.00
07/05/2005,04:01,1093.75,1094.00,1093.50,1093.75,32,3,35.00
07/05/2005,04:02,1093.75,1093.75,1093.50,1093.50,3,57,60.00
07/05/2005,04:04,1093.50,1093.50,1093.50,1093.50,0,3,3.00
07/05/2005,04:05,1093.50,1093.50,1092.75,1093.00,126,831,957.00
07/05/2005,04:06,1093.00,1093.00,1092.75,1093.00,27,1,28.00
07/05/2005,04:07,1092.75,1092.75,1092.75,1092.75,0,2,2.00
07/05/2005,04:08,1093.00,1093.00,1092.75,1092.75,20,7,27.00
07/05/2005,04:09,1092.75,1093.00,1092.75,1093.00,211,137,348.00
07/05/2005,04:10,1093.00,1093.25,1093.00,1093.00,189,11,200.00
07/05/2005,04:11,1093.00,1093.00,1093.00,1093.00,0,32,32.00
07/05/2005,04:12,1093.00,1093.25,1092.50,1092.75,170,504,674.00
07/05/2005,04:13,1092.75,1092.75,1092.75,1092.75,22,0,22.00
07/05/2005,04:14,1092.50,1092.50,1092.50,1092.50,0,4,4.00
07/05/2005,04:15,1092.75,1092.75,1092.75,1092.75,119,0,119.00
07/05/2005,04:16,1092.75,1092.75,1092.50,1092.75,22,1,23.00
07/05/2005,04:17,1092.75,1092.75,1092.75,1092.75,6,0,6.00
07/05/2005,04:18,1092.75,1092.75,1092.75,1092.75,1,0,1.00
07/05/2005,04:20,1093.00,1093.00,1093.00,1093.00,241,0,241.00
07/05/2005,04:21,1093.00,1093.25,1093.00,1093.25,35,0,35.00
07/05/2005,04:22,1093.25,1093.25,1093.00,1093.00,21,37,58.00
07/05/2005,04:23,1093.00,1093.00,1093.00,1093.00,0,17,17.00
07/05/2005,04:24,1093.00,1093.00,1093.00,1093.00,0,15,15.00
07/05/2005,04:29,1092.75,1092.75,1092.75,1092.75,0,4,4.00
07/05/2005,04:30,1093.00,1093.00,1093.00,1093.00,7,0,7.00
07/05/2005,04:35,1093.00,1093.00,1093.00,1093.00,37,0,37.00
07/05/2005,04:37,1093.00,1093.00,1093.00,1093.00,3,0,3.00
07/05/2005,04:38,1093.00,1093.00,1093.00,1093.00,76,0,76.00
07/05/2005,04:39,1093.00,1093.00,1093.00,1093.00,12,0,12.00
07/05/2005,04:41,1093.00,1093.00,1093.00,1093.00,3,0,3.00
07/05/2005,04:42,1092.75,1092.75,1092.25,1092.25,0,244,244.00
07/05/2005,04:43,1092.50,1092.50,1092.25,1092.50,67,9,76.00
07/05/2005,04:44,1092.50,1092.75,1092.50,1092.75,136,0,136.00
07/05/2005,04:45,1092.50,1092.50,1092.50,1092.50,0,15,15.00
07/05/2005,04:46,1092.50,1092.50,1092.50,1092.50,0,7,7.00
07/05/2005,04:47,1092.75,1092.75,1092.75,1092.75,98,0,98.00
07/05/2005,04:48,1092.50,1092.75,1092.50,1092.75,5,32,37.00
07/05/2005,04:49,1092.50,1092.75,1092.50,1092.50,1,25,26.00
07/05/2005,04:50,1092.50,1092.50,1092.50,1092.50,0,5,5.00
07/05/2005,04:51,1092.50,1092.50,1092.50,1092.50,0,14,14.00
07/05/2005,04:52,1092.25,1092.50,1092.25,1092.50,21,2,23.00
07/05/2005,04:53,1092.50,1092.50,1092.50,1092.50,12,0,12.00
07/05/2005,04:54,1092.25,1092.25,1092.00,1092.00,4,239,243.00
07/05/2005,04:55,1092.25,1092.25,1092.25,1092.25,103,0,103.00
07/05/2005,04:56,1092.25,1092.25,1092.25,1092.25,33,0,33.00
07/05/2005,04:57,1092.25,1092.25,1092.25,1092.25,72,0,72.00
07/05/2005,04:58,1092.25,1092.25,1092.25,1092.25,24,0,24.00
07/05/2005,04:59,1092.25,1092.25,1092.25,1092.25,5,0,5.00
07/05/2005,05:00,1092.00,1092.00,1092.00,1092.00,0,45,45.00
07/05/2005,05:01,1092.00,1092.25,1092.00,1092.00,3,6,9.00
07/05/2005,05:02,1092.00,1092.00,1092.00,1092.00,0,21,21.00
07/05/2005,05:05,1092.00,1092.00,1092.00,1092.00,0,2,2.00
07/05/2005,05:06,1092.00,1092.75,1092.00,1092.50,188,63,251.00
07/05/2005,05:07,1092.50,1092.50,1092.25,1092.25,0,61,61.00
07/05/2005,05:08,1092.50,1092.50,1092.25,1092.25,1,2,3.00
07/05/2005,05:09,1092.50,1092.50,1092.50,1092.50,15,0,15.00
07/05/2005,05:10,1092.50,1092.50,1092.50,1092.50,4,0,4.00
07/05/2005,05:11,1092.50,1092.50,1092.50,1092.50,3,0,3.00
07/05/2005,05:13,1092.50,1092.50,1092.50,1092.50,5,0,5.00
07/05/2005,05:14,1092.50,1092.50,1092.50,1092.50,1,0,1.00
07/05/2005,05:16,1092.50,1092.50,1092.50,1092.50,16,0,16.00
07/05/2005,05:17,1092.25,1092.50,1092.25,1092.50,10,100,110.00
07/05/2005,05:18,1092.50,1092.50,1092.50,1092.50,21,0,21.00
07/05/2005,05:19,1092.50,1092.50,1092.50,1092.50,1,0,1.00
07/05/2005,05:21,1092.50,1092.50,1092.50,1092.50,2,0,2.00
07/05/2005,05:22,1092.50,1092.50,1092.50,1092.50,3,0,3.00
07/05/2005,05:23,1092.50,1092.50,1092.50,1092.50,80,0,80.00
07/05/2005,05:24,1092.50,1092.50,1092.50,1092.50,1,0,1.00
07/05/2005,05:25,1092.50,1092.50,1092.50,1092.50,26,0,26.00
07/05/2005,05:26,1092.25,1092.25,1092.25,1092.25,0,5,5.00
07/05/2005,05:27,1092.25,1092.25,1092.25,1092.25,0,25,25.00
07/05/2005,05:28,1092.50,1092.50,1092.50,1092.50,42,0,42.00
07/05/2005,05:29,1092.50,1092.50,1092.50,1092.50,30,0,30.00
07/05/2005,05:30,1092.50,1092.50,1092.50,1092.50,2,0,2.00
07/05/2005,05:31,1092.50,1092.50,1092.50,1092.50,33,0,33.00
07/05/2005,05:32,1092.50,1092.50,1092.50,1092.50,5,0,5.00
07/05/2005,05:33,1092.50,1092.50,1092.50,1092.50,5,0,5.00
07/05/2005,05:34,1092.75,1092.75,1092.75,1092.75,107,0,107.00
07/05/2005,05:35,1092.75,1093.00,1092.75,1093.00,125,0,125.00
07/05/2005,05:36,1092.75,1092.75,1092.75,1092.75,0,5,5.00
07/05/2005,05:37,1092.75,1092.75,1092.75,1092.75,0,1,1.00
07/05/2005,05:38,1093.00,1093.00,1092.75,1092.75,1,2,3.00
07/05/2005,05:40,1093.00,1093.00,1093.00,1093.00,5,0,5.00
07/05/2005,05:41,1092.75,1092.75,1092.75,1092.75,0,107,107.00
07/05/2005,05:42,1092.75,1092.75,1092.75,1092.75,0,7,7.00
07/05/2005,05:46,1092.50,1092.50,1092.25,1092.50,62,30,92.00
07/05/2005,05:47,1092.50,1092.50,1092.50,1092.50,42,0,42.00
07/05/2005,05:48,1092.50,1092.50,1092.50,1092.50,3,0,3.00
07/05/2005,05:49,1092.50,1092.50,1092.50,1092.50,4,0,4.00
07/05/2005,05:51,1092.50,1092.75,1092.50,1092.50,49,8,57.00
07/05/2005,05:52,1092.50,1092.50,1092.50,1092.50,0,12,12.00
07/05/2005,05:53,1092.50,1092.50,1092.50,1092.50,0,1,1.00
07/05/2005,05:55,1092.25,1092.50,1092.25,1092.50,2,2,4.00
07/05/2005,05:57,1092.50,1092.50,1092.50,1092.50,26,0,26.00
07/05/2005,05:58,1092.50,1092.50,1092.50,1092.50,10,0,10.00
07/05/2005,05:59,1092.75,1092.75,1092.50,1092.50,1,67,68.00
07/05/2005,06:00,1092.25,1092.25,1092.25,1092.25,0,1,1.00
07/05/2005,06:01,1092.50,1092.75,1092.50,1092.75,37,0,37.00
07/05/2005,06:02,1092.75,1092.75,1092.50,1092.50,55,71,126.00
07/05/2005,06:03,1092.50,1092.50,1092.50,1092.50,0,5,5.00
07/05/2005,06:04,1092.75,1092.75,1092.75,1092.75,10,0,10.00
07/05/2005,06:07,1092.75,1092.75,1092.75,1092.75,14,0,14.00
07/05/2005,06:08,1092.75,1092.75,1092.75,1092.75,1,0,1.00
07/05/2005,06:09,1092.75,1092.75,1092.75,1092.75,2,0,2.00
07/05/2005,06:13,1092.75,1092.75,1092.75,1092.75,2,0,2.00
07/05/2005,06:14,1092.75,1092.75,1092.75,1092.75,4,0,4.00
07/05/2005,06:15,1092.75,1092.75,1092.75,1092.75,1,0,1.00
07/05/2005,06:16,1092.75,1092.75,1092.75,1092.75,1,0,1.00
07/05/2005,06:17,1092.50,1092.75,1092.50,1092.75,14,2,16.00
07/05/2005,06:18,1092.75,1093.00,1092.75,1092.75,66,42,108.00
07/05/2005,06:19,1092.75,1093.00,1092.75,1093.00,525,20,545.00
07/05/2005,06:21,1093.00,1093.00,1093.00,1093.00,5,0,5.00
07/05/2005,06:23,1093.00,1093.00,1093.00,1093.00,2,0,2.00
07/05/2005,06:24,1093.00,1093.00,1093.00,1093.00,10,0,10.00
07/05/2005,06:25,1093.00,1093.00,1093.00,1093.00,56,0,56.00
07/05/2005,06:26,1093.00,1093.00,1093.00,1093.00,40,0,40.00
07/05/2005,06:27,1093.25,1093.25,1093.00,1093.00,6,11,17.00
07/05/2005,06:28,1093.00,1093.25,1093.00,1093.00,1,11,12.00
07/05/2005,06:30,1093.25,1093.25,1093.25,1093.25,167,0,167.00
07/05/2005,06:31,1093.00,1093.00,1093.00,1093.00,0,10,10.00
07/05/2005,06:32,1093.00,1093.00,1092.75,1093.00,5,117,122.00
07/05/2005,06:34,1093.00,1093.25,1093.00,1093.00,50,6,56.00
07/05/2005,06:35,1093.00,1093.25,1092.75,1093.00,78,29,107.00
07/05/2005,06:36,1093.00,1093.00,1092.75,1092.75,1,100,101.00
07/05/2005,06:37,1093.00,1093.00,1092.75,1092.75,3,4,7.00
07/05/2005,06:39,1092.75,1093.00,1092.75,1093.00,3,3,6.00
07/05/2005,06:40,1092.75,1092.75,1092.75,1092.75,0,10,10.00
07/05/2005,06:41,1092.75,1092.75,1092.50,1092.50,0,41,41.00
07/05/2005,06:42,1092.75,1093.00,1092.75,1092.75,32,7,39.00
07/05/2005,06:43,1092.50,1092.50,1092.50,1092.50,0,40,40.00
07/05/2005,06:44,1092.50,1092.50,1092.50,1092.50,0,28,28.00
07/05/2005,06:45,1092.75,1092.75,1092.75,1092.75,2,0,2.00
07/05/2005,06:46,1092.50,1092.50,1092.50,1092.50,0,11,11.00
07/05/2005,06:47,1092.50,1092.50,1092.25,1092.25,4,58,62.00
07/05/2005,06:48,1092.50,1092.50,1092.25,1092.25,3,1,4.00
07/05/2005,06:49,1092.50,1092.50,1092.50,1092.50,13,0,13.00
07/05/2005,06:50,1092.50,1092.50,1092.50,1092.50,75,0,75.00
07/05/2005,06:52,1092.50,1092.50,1092.50,1092.50,27,0,27.00
07/05/2005,06:53,1092.25,1092.25,1092.25,1092.25,0,11,11.00
07/05/2005,06:54,1092.25,1092.50,1092.25,1092.50,31,4,35.00
07/05/2005,06:55,1092.50,1092.75,1092.50,1092.75,104,0,104.00
07/05/2005,06:56,1092.75,1092.75,1092.75,1092.75,30,0,30.00
07/05/2005,06:57,1092.75,1092.75,1092.50,1092.75,97,30,127.00
07/05/2005,06:58,1092.50,1092.50,1092.50,1092.50,0,1,1.00
07/05/2005,06:59,1092.75,1092.75,1092.50,1092.50,10,1,11.00
07/05/2005,07:00,1092.75,1092.75,1092.75,1092.75,3,0,3.00
07/05/2005,07:01,1092.75,1092.75,1092.75,1092.75,2,0,2.00
07/05/2005,07:02,1092.50,1092.50,1092.50,1092.50,0,115,115.00
07/05/2005,07:03,1092.50,1092.50,1092.25,1092.25,2,6,8.00
07/05/2005,07:04,1092.50,1092.50,1092.25,1092.25,2,5,7.00
07/05/2005,07:05,1092.25,1092.25,1092.25,1092.25,0,10,10.00
07/05/2005,07:06,1092.25,1092.25,1092.00,1092.00,8,107,115.00
07/05/2005,07:07,1092.25,1092.25,1092.25,1092.25,4,0,4.00
07/05/2005,07:08,1092.25,1092.25,1091.50,1091.75,111,1284,1395.00
07/05/2005,07:09,1091.75,1092.00,1091.75,1091.75,3,232,235.00
07/05/2005,07:10,1091.75,1092.00,1091.75,1091.75,1,173,174.00
07/05/2005,07:11,1091.75,1092.00,1091.75,1092.00,260,215,475.00
07/05/2005,07:12,1092.00,1092.00,1092.00,1092.00,5,0,5.00
07/05/2005,07:13,1092.00,1092.00,1091.75,1091.75,1,138,139.00
07/05/2005,07:14,1091.50,1091.75,1091.50,1091.75,24,101,125.00
07/05/2005,07:15,1091.75,1092.00,1091.75,1092.00,359,0,359.00
07/05/2005,07:16,1092.00,1092.00,1091.75,1092.00,8,50,58.00
07/05/2005,07:17,1091.75,1091.75,1091.75,1091.75,0,9,9.00
07/05/2005,07:18,1091.75,1092.00,1091.75,1092.00,420,13,433.00
07/05/2005,07:19,1092.00,1092.00,1091.50,1091.75,158,90,248.00
07/05/2005,07:20,1091.75,1091.75,1091.50,1091.75,37,22,59.00
07/05/2005,07:21,1091.75,1092.00,1091.75,1092.00,115,107,222.00
07/05/2005,07:22,1092.00,1092.00,1091.75,1091.75,9,10,19.00
07/05/2005,07:23,1091.75,1091.75,1091.75,1091.75,0,260,260.00
07/05/2005,07:24,1092.00,1092.00,1091.75,1091.75,2,25,27.00
07/05/2005,07:25,1091.75,1092.00,1091.75,1091.75,2,232,234.00
07/05/2005,07:26,1091.75,1092.00,1091.75,1091.75,10,212,222.00
07/05/2005,07:27,1091.75,1092.00,1091.75,1091.75,378,113,491.00
07/05/2005,07:28,1091.75,1092.00,1091.75,1092.00,8,6,14.00
07/05/2005,07:29,1092.00,1092.00,1091.75,1091.75,1,1,2.00
07/05/2005,07:30,1091.75,1091.75,1091.75,1091.75,0,2,2.00
07/05/2005,07:31,1091.75,1091.75,1091.75,1091.75,0,214,214.00
07/05/2005,07:32,1091.75,1092.00,1091.75,1091.75,1,115,116.00
07/05/2005,07:33,1091.75,1091.75,1091.75,1091.75,0,104,104.00
07/05/2005,07:34,1092.00,1092.00,1091.75,1091.75,13,102,115.00
07/05/2005,07:35,1092.00,1092.00,1092.00,1092.00,5,0,5.00
07/05/2005,07:36,1092.00,1092.00,1092.00,1092.00,138,0,138.00
07/05/2005,07:37,1092.00,1092.25,1092.00,1092.00,121,5,126.00
07/05/2005,07:38,1092.25,1092.25,1092.00,1092.00,3,3,6.00
07/05/2005,07:39,1092.00,1092.00,1092.00,1092.00,0,1,1.00
07/05/2005,07:40,1092.25,1092.25,1092.00,1092.00,1,6,7.00
07/05/2005,07:41,1092.25,1092.25,1092.25,1092.25,127,0,127.00
07/05/2005,07:42,1092.25,1092.25,1092.25,1092.25,7,0,7.00
07/05/2005,07:43,1092.25,1092.25,1092.00,1092.00,11,5,16.00
07/05/2005,07:44,1092.00,1092.25,1092.00,1092.25,2,1,3.00
07/05/2005,07:45,1092.00,1092.00,1092.00,1092.00,0,4,4.00
07/05/2005,07:46,1092.00,1092.25,1092.00,1092.00,1,180,181.00
07/05/2005,07:47,1092.00,1092.00,1091.75,1092.00,184,26,210.00
07/05/2005,07:48,1092.00,1092.00,1092.00,1092.00,4,0,4.00
07/05/2005,07:49,1092.25,1092.25,1092.25,1092.25,20,0,20.00
07/05/2005,07:50,1092.00,1092.25,1092.00,1092.25,2,9,11.00
07/05/2005,07:51,1092.00,1092.25,1092.00,1092.00,21,37,58.00
07/05/2005,07:52,1092.00,1092.25,1092.00,1092.00,10,26,36.00
07/05/2005,07:53,1092.00,1092.00,1092.00,1092.00,0,54,54.00
07/05/2005,07:54,1092.00,1092.00,1091.75,1092.00,69,11,80.00
07/05/2005,07:56,1092.25,1092.25,1092.25,1092.25,2,0,2.00
07/05/2005,07:57,1092.00,1092.00,1092.00,1092.00,0,226,226.00
07/05/2005,07:58,1092.00,1092.25,1092.00,1092.25,14,324,338.00
07/05/2005,07:59,1092.00,1092.00,1092.00,1092.00,0,14,14.00
07/05/2005,08:00,1092.25,1092.25,1092.25,1092.25,24,0,24.00
07/05/2005,08:01,1092.00,1092.00,1092.00,1092.00,0,165,165.00
07/05/2005,08:02,1092.00,1092.25,1091.75,1092.25,135,34,169.00
07/05/2005,08:03,1092.00,1092.25,1092.00,1092.25,8,3,11.00
07/05/2005,08:04,1092.25,1092.25,1092.25,1092.25,202,0,202.00
07/05/2005,08:05,1092.25,1092.25,1092.00,1092.25,7,28,35.00
07/05/2005,08:06,1092.25,1092.25,1092.25,1092.25,228,0,228.00
07/05/2005,08:07,1092.25,1092.25,1092.25,1092.25,47,0,47.00
07/05/2005,08:08,1092.25,1092.25,1092.00,1092.25,207,11,218.00
07/05/2005,08:09,1092.00,1092.25,1092.00,1092.25,6,1,7.00
07/05/2005,08:10,1092.25,1092.25,1092.25,1092.25,1,0,1.00
07/05/2005,08:12,1092.25,1092.25,1092.00,1092.00,1,2,3.00
07/05/2005,08:13,1092.25,1092.25,1092.00,1092.00,5,1,6.00
07/05/2005,08:14,1092.00,1092.25,1092.00,1092.00,3,2,5.00
07/05/2005,08:15,1092.25,1092.25,1092.00,1092.00,55,3,58.00
07/05/2005,08:16,1092.25,1092.25,1092.00,1092.25,3,2,5.00
07/05/2005,08:17,1092.00,1092.25,1092.00,1092.00,1,54,55.00
07/05/2005,08:18,1092.00,1092.00,1092.00,1092.00,0,4,4.00
07/05/2005,08:19,1092.00,1092.25,1092.00,1092.25,5,30,35.00
07/05/2005,08:20,1092.00,1092.00,1092.00,1092.00,0,9,9.00
07/05/2005,08:21,1092.25,1092.25,1092.00,1092.25,364,51,415.00
07/05/2005,08:22,1092.00,1092.25,1092.00,1092.25,25,5,30.00
07/05/2005,08:23,1092.25,1092.25,1092.00,1092.00,43,10,53.00
07/05/2005,08:24,1092.25,1092.25,1092.00,1092.00,5,233,238.00
07/05/2005,08:25,1092.00,1092.25,1092.00,1092.00,20,75,95.00
07/05/2005,08:26,1092.00,1092.25,1092.00,1092.25,17,75,92.00
07/05/2005,08:27,1092.25,1092.25,1092.00,1092.00,18,161,179.00
07/05/2005,08:28,1092.25,1092.25,1092.25,1092.25,13,0,13.00
07/05/2005,08:29,1092.00,1092.50,1092.00,1092.50,169,33,202.00
07/05/2005,08:30,1092.50,1092.75,1092.25,1092.75,908,331,1239.00
07/05/2005,08:31,1092.50,1093.00,1092.50,1093.00,2397,1697,4094.00
07/05/2005,08:32,1092.75,1093.00,1092.50,1092.75,2361,675,3036.00
07/05/2005,08:33,1093.00,1093.25,1092.75,1093.00,2539,1955,4494.00
07/05/2005,08:34,1093.00,1093.00,1092.50,1092.75,1909,1021,2930.00
07/05/2005,08:35,1092.75,1092.75,1092.25,1092.50,281,1234,1515.00
07/05/2005,08:36,1092.50,1093.00,1092.25,1092.75,1664,696,2360.00
07/05/2005,08:37,1092.75,1092.75,1092.25,1092.50,201,874,1075.00
07/05/2005,08:38,1092.25,1092.75,1092.25,1092.75,1439,1175,2614.00
07/05/2005,08:39,1092.75,1092.75,1092.00,1092.50,1468,878,2346.00
07/05/2005,08:40,1092.50,1093.25,1092.50,1093.25,2294,96,2390.00
07/05/2005,08:41,1093.25,1093.50,1093.00,1093.00,672,1389,2061.00
07/05/2005,08:42,1093.00,1093.25,1092.50,1092.75,354,3132,3486.00
07/05/2005,08:43,1092.75,1092.75,1092.25,1092.50,93,1356,1449.00
07/05/2005,08:44,1092.50,1092.75,1092.25,1092.75,626,594,1220.00
07/05/2005,08:45,1092.75,1093.00,1092.50,1093.00,999,122,1121.00
07/05/2005,08:46,1093.00,1094.00,1092.75,1093.75,5142,754,5896.00
07/05/2005,08:47,1093.75,1094.00,1093.25,1093.50,860,1834,2694.00
07/05/2005,08:48,1093.50,1093.50,1093.00,1093.25,568,735,1303.00
07/05/2005,08:49,1093.25,1093.50,1093.25,1093.25,150,633,783.00
07/05/2005,08:50,1093.25,1094.00,1093.25,1094.00,1334,177,1511.00
07/05/2005,08:51,1093.75,1094.00,1093.50,1093.75,803,568,1371.00
07/05/2005,08:52,1094.00,1094.00,1093.25,1093.25,448,1065,1513.00
07/05/2005,08:53,1093.50,1094.00,1093.25,1094.00,1175,190,1365.00
07/05/2005,08:54,1093.75,1094.00,1093.00,1093.00,534,1373,1907.00
07/05/2005,08:55,1093.25,1093.75,1093.00,1093.50,966,611,1577.00
07/05/2005,08:56,1093.75,1093.75,1093.50,1093.50,320,32,352.00
07/05/2005,08:57,1093.75,1094.00,1093.50,1093.75,361,439,800.00
07/05/2005,08:58,1093.50,1093.75,1093.25,1093.50,575,901,1476.00
07/05/2005,08:59,1093.50,1093.75,1093.25,1093.25,104,357,461.00
07/05/2005,09:00,1093.25,1094.00,1093.25,1093.75,825,417,1242.00
07/05/2005,09:01,1094.00,1094.00,1093.50,1093.75,380,796,1176.00
07/05/2005,09:02,1093.50,1093.75,1093.00,1093.00,495,1483,1978.00
07/05/2005,09:03,1093.00,1094.50,1093.00,1094.25,3047,1125,4172.00
07/05/2005,09:04,1094.50,1094.75,1094.00,1094.50,2071,730,2801.00
07/05/2005,09:05,1094.25,1095.25,1094.25,1095.00,3042,594,3636.00
07/05/2005,09:06,1095.00,1095.25,1094.50,1094.75,1654,1445,3099.00
07/05/2005,09:07,1094.75,1094.75,1094.50,1094.50,82,193,275.00
07/05/2005,09:08,1094.50,1095.25,1094.50,1095.00,2087,315,2402.00
07/05/2005,09:09,1095.25,1096.00,1095.00,1096.00,5295,945,6240.00
07/05/2005,09:10,1096.00,1096.25,1095.75,1096.00,1435,1407,2842.00
07/05/2005,09:11,1095.75,1096.75,1095.75,1096.00,3162,1879,5041.00
07/05/2005,09:12,1096.00,1096.25,1096.00,1096.25,843,1567,2410.00
07/05/2005,09:13,1096.25,1097.50,1096.25,1097.25,4591,990,5581.00
07/05/2005,09:14,1097.25,1097.75,1097.25,1097.75,2285,2010,4295.00
07/05/2005,09:15,1097.50,1098.00,1097.50,1097.50,2174,2261,4435.00
07/05/2005,09:16,1097.75,1098.50,1097.50,1097.75,4867,927,5794.00
07/05/2005,09:17,1097.75,1098.00,1097.50,1097.75,753,1985,2738.00
07/05/2005,09:18,1098.00,1098.25,1097.50,1098.00,3272,1372,4644.00
07/05/2005,09:19,1098.00,1098.25,1097.75,1098.00,340,751,1091.00
07/05/2005,09:20,1098.00,1098.25,1097.25,1097.50,952,2285,3237.00
07/05/2005,09:21,1097.50,1097.75,1097.25,1097.75,1375,813,2188.00
07/05/2005,09:22,1097.50,1097.75,1097.25,1097.50,460,985,1445.00
07/05/2005,09:23,1097.50,1098.00,1097.50,1097.75,1178,370,1548.00
07/05/2005,09:24,1097.75,1097.75,1097.25,1097.25,299,1842,2141.00
07/05/2005,09:25,1097.50,1097.75,1097.25,1097.50,437,68,505.00
07/05/2005,09:26,1097.75,1097.75,1097.25,1097.75,501,943,1444.00
07/05/2005,09:27,1097.75,1097.75,1097.50,1097.75,653,256,909.00
07/05/2005,09:28,1097.75,1098.50,1097.50,1098.50,4294,683,4977.00
07/05/2005,09:29,1098.50,1098.75,1098.00,1098.75,3401,2745,6146.00
07/05/2005,09:30,1098.75,1099.75,1098.50,1099.50,5829,2362,8191.00
07/05/2005,09:31,1099.50,1101.00,1099.25,1101.00,11685,4065,15750.00
07/05/2005,09:32,1101.00,1101.00,1100.50,1100.75,1324,4253,5577.00
07/05/2005,09:33,1100.50,1100.75,1100.50,1100.50,957,1588,2545.00
07/05/2005,09:34,1100.25,1101.00,1100.00,1101.00,1992,2467,4459.00
07/05/2005,09:35,1100.75,1101.50,1100.50,1100.75,6077,2815,8892.00
07/05/2005,09:36,1101.00,1101.00,1100.25,1100.25,199,2276,2475.00
07/05/2005,09:37,1100.25,1100.75,1100.25,1100.50,1334,466,1800.00
07/05/2005,09:38,1100.50,1100.75,1100.25,1100.25,110,1039,1149.00
07/05/2005,09:39,1100.25,1100.75,1100.25,1100.50,607,274,881.00
07/05/2005,09:40,1100.75,1100.75,1100.25,1100.50,24,845,869.00
07/05/2005,09:41,1100.50,1101.00,1100.50,1100.75,2802,1403,4205.00
07/05/2005,09:42,1100.75,1100.75,1100.25,1100.75,624,1555,2179.00
07/05/2005,09:43,1100.75,1100.75,1100.25,1100.50,1704,377,2081.00
07/05/2005,09:44,1100.50,1100.75,1100.50,1100.50,76,58,134.00
07/05/2005,09:45,1100.50,1100.75,1100.50,1100.50,5,1279,1284.00
07/05/2005,09:46,1100.50,1101.50,1100.50,1101.25,4417,3014,7431.00
07/05/2005,09:47,1101.00,1102.25,1101.00,1102.00,4015,2601,6616.00
07/05/2005,09:48,1102.00,1102.25,1101.75,1101.75,1133,2688,3821.00
07/05/2005,09:49,1101.75,1102.00,1101.75,1102.00,803,180,983.00
07/05/2005,09:50,1101.75,1102.00,1101.75,1102.00,850,49,899.00
07/05/2005,09:51,1102.00,1102.25,1101.50,1101.50,972,2448,3420.00
07/05/2005,09:52,1101.50,1101.75,1101.50,1101.75,65,950,1015.00
07/05/2005,09:53,1101.50,1102.00,1101.50,1101.75,2761,511,3272.00
07/05/2005,09:54,1101.75,1101.75,1101.50,1101.50,19,452,471.00
07/05/2005,09:55,1101.50,1101.50,1101.25,1101.25,577,798,1375.00
07/05/2005,09:56,1101.50,1101.50,1101.25,1101.25,308,354,662.00
07/05/2005,09:57,1101.25,1101.50,1101.25,1101.50,613,918,1531.00
07/05/2005,09:58,1101.50,1101.75,1101.50,1101.75,403,765,1168.00
07/05/2005,09:59,1101.50,1102.25,1101.50,1102.25,3187,572,3759.00
07/05/2005,10:00,1102.25,1102.25,1101.75,1102.00,1840,905,2745.00
07/05/2005,10:01,1102.25,1103.00,1102.25,1102.75,4040,1752,5792.00
07/05/2005,10:02,1103.00,1103.00,1102.25,1102.25,673,1921,2594.00
07/05/2005,10:03,1102.25,1102.50,1101.75,1101.75,251,2265,2516.00
07/05/2005,10:04,1101.75,1102.25,1101.75,1102.00,1558,706,2264.00
07/05/2005,10:05,1101.75,1102.00,1101.50,1101.75,603,447,1050.00
07/05/2005,10:06,1101.75,1102.00,1101.50,1101.50,47,891,938.00
07/05/2005,10:07,1101.50,1101.75,1101.50,1101.75,71,91,162.00
07/05/2005,10:08,1101.75,1101.75,1101.00,1101.00,646,2729,3375.00
07/05/2005,10:09,1101.00,1101.50,1101.00,1101.00,441,364,805.00
07/05/2005,10:10,1101.25,1101.25,1101.00,1101.25,63,98,161.00
07/05/2005,10:11,1101.00,1101.25,1100.75,1101.00,45,835,880.00
07/05/2005,10:12,1100.75,1101.25,1100.75,1101.00,1439,315,1754.00
07/05/2005,10:13,1101.00,1101.50,1101.00,1101.50,911,78,989.00
07/05/2005,10:14,1101.50,1101.75,1101.25,1101.50,1317,216,1533.00
07/05/2005,10:15,1101.75,1101.75,1101.50,1101.50,147,311,458.00
07/05/2005,10:16,1101.50,1101.75,1101.50,1101.50,40,331,371.00
07/05/2005,10:17,1101.50,1101.75,1101.25,1101.50,493,514,1007.00
07/05/2005,10:18,1101.50,1101.75,1101.50,1101.50,159,294,453.00
07/05/2005,10:19,1101.50,1101.50,1101.25,1101.50,48,122,170.00
07/05/2005,10:20,1101.25,1101.50,1101.25,1101.50,63,16,79.00
07/05/2005,10:21,1101.50,1101.50,1101.00,1101.50,686,465,1151.00
07/05/2005,10:22,1101.50,1101.75,1101.25,1101.50,213,172,385.00
07/05/2005,10:23,1101.25,1101.50,1101.00,1101.25,173,256,429.00
07/05/2005,10:24,1101.25,1101.75,1101.25,1101.50,648,67,715.00
07/05/2005,10:25,1101.50,1101.50,1101.25,1101.25,416,127,543.00
07/05/2005,10:26,1101.50,1101.50,1101.00,1101.50,707,290,997.00
07/05/2005,10:27,1101.25,1101.75,1101.00,1101.50,944,1043,1987.00
07/05/2005,10:28,1101.50,1102.25,1101.50,1102.25,2679,388,3067.00
07/05/2005,10:29,1102.00,1102.25,1102.00,1102.00,922,146,1068.00
07/05/2005,10:30,1102.25,1102.75,1102.00,1102.50,2180,1206,3386.00
07/05/2005,10:31,1102.50,1103.00,1102.50,1102.50,2395,956,3351.00
07/05/2005,10:32,1102.75,1103.00,1102.50,1102.75,361,985,1346.00
07/05/2005,10:33,1102.50,1103.00,1102.50,1102.50,289,909,1198.00
07/05/2005,10:34,1102.50,1102.75,1102.00,1102.00,186,1828,2014.00
07/05/2005,10:35,1102.25,1102.25,1101.50,1101.75,402,1686,2088.00
07/05/2005,10:36,1101.75,1101.75,1101.50,1101.50,381,193,574.00
07/05/2005,10:37,1101.75,1101.75,1101.50,1101.50,107,78,185.00
07/05/2005,10:38,1101.50,1101.75,1101.25,1101.50,314,545,859.00
07/05/2005,10:39,1101.50,1101.75,1101.50,1101.50,52,274,326.00
07/05/2005,10:40,1101.75,1101.75,1101.50,1101.50,11,141,152.00
07/05/2005,10:41,1101.50,1101.75,1101.25,1101.25,169,480,649.00
07/05/2005,10:42,1101.25,1101.50,1101.25,1101.50,137,248,385.00
07/05/2005,10:43,1101.50,1101.75,1101.25,1101.50,1184,83,1267.00
07/05/2005,10:44,1101.75,1101.75,1101.50,1101.50,41,676,717.00
07/05/2005,10:45,1101.50,1101.50,1101.00,1101.00,171,745,916.00
07/05/2005,10:46,1101.25,1101.50,1100.75,1101.00,315,1223,1538.00
07/05/2005,10:47,1101.00,1101.25,1100.75,1101.00,394,767,1161.00
07/05/2005,10:48,1100.75,1101.25,1100.75,1101.00,815,427,1242.00
07/05/2005,10:49,1101.00,1101.25,1100.75,1101.25,938,555,1493.00
07/05/2005,10:50,1101.25,1101.25,1100.75,1101.00,659,398,1057.00
07/05/2005,10:51,1101.00,1101.25,1101.00,1101.25,297,309,606.00
07/05/2005,10:52,1101.50,1101.50,1101.00,1101.00,64,179,243.00
07/05/2005,10:53,1101.25,1101.25,1101.00,1101.25,239,212,451.00
07/05/2005,10:54,1101.25,1101.50,1101.25,1101.50,154,21,175.00
07/05/2005,10:55,1101.25,1101.75,1101.25,1101.75,1165,39,1204.00
07/05/2005,10:56,1101.75,1101.75,1101.50,1101.75,8,38,46.00
07/05/2005,10:57,1101.75,1101.75,1101.25,1101.50,176,415,591.00
07/05/2005,10:58,1101.50,1101.50,1101.25,1101.25,188,80,268.00
07/05/2005,10:59,1101.25,1101.75,1101.25,1101.50,474,3,477.00
07/05/2005,11:00,1101.50,1101.75,1101.50,1101.50,5,123,128.00
07/05/2005,11:01,1101.75,1102.00,1101.50,1102.00,745,102,847.00
07/05/2005,11:02,1102.00,1102.25,1101.75,1102.00,717,71,788.00
07/05/2005,11:03,1102.00,1102.50,1101.75,1102.25,1170,920,2090.00
07/05/2005,11:04,1102.25,1102.25,1101.75,1102.00,156,706,862.00
07/05/2005,11:05,1102.00,1102.00,1102.00,1102.00,0,103,103.00
07/05/2005,11:06,1102.00,1102.25,1101.75,1102.00,217,379,596.00
07/05/2005,11:07,1102.00,1102.25,1101.75,1102.00,995,313,1308.00
07/05/2005,11:08,1102.00,1102.25,1101.75,1102.00,348,123,471.00
07/05/2005,11:09,1102.00,1102.25,1101.75,1102.00,28,395,423.00
07/05/2005,11:10,1102.00,1102.00,1101.75,1101.75,91,408,499.00
07/05/2005,11:11,1101.50,1101.75,1101.50,1101.75,528,46,574.00
07/05/2005,11:12,1101.75,1101.75,1101.50,1101.50,130,77,207.00
07/05/2005,11:13,1101.75,1102.00,1101.50,1101.75,221,312,533.00
07/05/2005,11:14,1101.75,1102.00,1101.75,1102.00,16,53,69.00
07/05/2005,11:15,1101.75,1102.25,1101.75,1102.00,461,139,600.00
07/05/2005,11:16,1102.00,1102.50,1102.00,1102.50,1640,319,1959.00
07/05/2005,11:17,1102.50,1102.75,1102.00,1102.00,203,555,758.00
07/05/2005,11:18,1102.00,1102.50,1102.00,1102.25,314,204,518.00
07/05/2005,11:19,1102.25,1102.50,1102.00,1102.50,282,262,544.00
07/05/2005,11:20,1102.50,1102.50,1102.00,1102.25,149,304,453.00
07/05/2005,11:21,1102.00,1102.50,1102.00,1102.25,486,36,522.00
07/05/2005,11:22,1102.25,1103.00,1102.25,1102.75,2132,532,2664.00
07/05/2005,11:23,1102.75,1103.50,1102.75,1103.00,3907,1850,5757.00
07/05/2005,11:24,1103.00,1103.50,1103.00,1103.25,543,712,1255.00
07/05/2005,11:25,1103.25,1103.50,1103.00,1103.00,344,619,963.00
07/05/2005,11:26,1103.25,1104.00,1103.00,1103.75,4103,362,4465.00
07/05/2005,11:27,1103.75,1104.00,1103.50,1103.75,2222,1632,3854.00
07/05/2005,11:28,1103.75,1104.00,1103.50,1103.75,695,461,1156.00
07/05/2005,11:29,1103.75,1104.50,1103.75,1104.25,5879,1353,7232.00
07/05/2005,11:30,1104.50,1105.75,1104.25,1105.00,7820,3429,11249.00
07/05/2005,11:31,1105.25,1105.50,1105.00,1105.00,2982,2028,5010.00
07/05/2005,11:32,1105.00,1106.00,1105.00,1106.00,6081,2882,8963.00
07/05/2005,11:33,1105.75,1106.25,1105.50,1106.00,3276,1498,4774.00
07/05/2005,11:34,1106.00,1106.25,1105.75,1106.00,519,656,1175.00
07/05/2005,11:35,1105.75,1106.00,1105.50,1105.75,68,1424,1492.00
07/05/2005,11:36,1105.50,1106.00,1105.50,1105.75,1319,369,1688.00
07/05/2005,11:37,1105.75,1105.75,1105.50,1105.50,70,203,273.00
07/05/2005,11:38,1105.50,1105.75,1105.50,1105.50,33,1196,1229.00
07/05/2005,11:39,1105.50,1105.50,1105.25,1105.25,32,396,428.00
07/05/2005,11:40,1105.25,1105.75,1105.25,1105.75,1024,138,1162.00
07/05/2005,11:41,1105.50,1105.75,1105.00,1105.00,136,1292,1428.00
07/05/2005,11:42,1105.00,1105.50,1105.00,1105.50,408,118,526.00
07/05/2005,11:43,1105.25,1105.50,1105.25,1105.25,20,76,96.00
07/05/2005,11:44,1105.25,1105.50,1105.25,1105.25,1357,321,1678.00
07/05/2005,11:45,1105.50,1105.50,1105.25,1105.25,32,206,238.00
07/05/2005,11:46,1105.50,1105.50,1105.25,1105.25,292,184,476.00
07/05/2005,11:47,1105.25,1105.50,1105.25,1105.25,14,97,111.00
07/05/2005,11:48,1105.25,1105.50,1105.00,1105.25,698,328,1026.00
07/05/2005,11:49,1105.25,1105.50,1105.00,1105.25,475,595,1070.00
07/05/2005,11:50,1105.25,1105.25,1105.00,1105.25,323,56,379.00
07/05/2005,11:51,1105.25,1105.50,1105.25,1105.25,62,91,153.00
07/05/2005,11:52,1105.25,1106.00,1105.25,1105.75,1698,146,1844.00
07/05/2005,11:53,1105.75,1106.25,1105.75,1106.00,2125,524,2649.00
07/05/2005,11:54,1106.00,1106.00,1105.50,1105.50,49,773,822.00
07/05/2005,11:55,1105.50,1105.75,1105.50,1105.75,73,20,93.00
07/05/2005,11:56,1105.50,1105.50,1105.25,1105.50,38,767,805.00
07/05/2005,11:57,1105.25,1105.50,1105.25,1105.25,36,97,133.00
07/05/2005,11:58,1105.25,1105.25,1104.75,1105.25,1635,2293,3928.00
07/05/2005,11:59,1105.00,1105.25,1105.00,1105.25,32,276,308.00
07/05/2005,12:00,1105.25,1105.25,1104.75,1105.00,595,645,1240.00
07/05/2005,12:01,1105.25,1105.25,1104.75,1105.00,652,1026,1678.00
07/05/2005,12:02,1105.00,1105.00,1104.75,1104.75,28,1306,1334.00
07/05/2005,12:03,1104.75,1105.00,1104.75,1104.75,124,281,405.00
07/05/2005,12:04,1104.75,1105.25,1104.75,1105.25,300,28,328.00
07/05/2005,12:05,1105.25,1105.25,1104.75,1105.00,26,366,392.00
07/05/2005,12:06,1104.75,1105.00,1104.00,1104.25,620,2115,2735.00
07/05/2005,12:07,1104.25,1104.75,1104.25,1104.50,1569,447,2016.00
07/05/2005,12:08,1104.50,1104.50,1104.25,1104.50,87,56,143.00
07/05/2005,12:09,1104.25,1104.50,1104.00,1104.25,123,1806,1929.00
07/05/2005,12:10,1104.00,1104.25,1103.75,1104.00,441,581,1022.00
07/05/2005,12:11,1104.25,1104.25,1104.00,1104.25,231,185,416.00
07/05/2005,12:12,1104.25,1104.50,1104.00,1104.00,436,550,986.00
07/05/2005,12:13,1104.25,1104.75,1104.00,1104.50,994,197,1191.00
07/05/2005,12:14,1104.50,1104.75,1104.25,1104.50,400,261,661.00
07/05/2005,12:15,1104.50,1104.50,1104.25,1104.25,74,252,326.00
07/05/2005,12:16,1104.25,1104.50,1104.25,1104.25,13,79,92.00
07/05/2005,12:17,1104.50,1104.50,1104.00,1104.25,35,157,192.00
07/05/2005,12:18,1104.00,1104.25,1103.75,1103.75,245,379,624.00
07/05/2005,12:19,1103.75,1104.00,1103.50,1103.75,654,1195,1849.00
07/05/2005,12:20,1104.00,1104.00,1103.50,1103.75,773,264,1037.00
07/05/2005,12:21,1103.75,1104.50,1103.75,1104.25,1233,59,1292.00
07/05/2005,12:22,1104.25,1104.50,1104.00,1104.25,13,229,242.00
07/05/2005,12:23,1104.25,1104.25,1104.00,1104.25,9,257,266.00
07/05/2005,12:24,1104.00,1104.25,1103.75,1104.00,217,212,429.00
07/05/2005,12:25,1104.00,1104.00,1103.75,1104.00,205,12,217.00
07/05/2005,12:26,1104.00,1104.25,1103.75,1104.00,190,88,278.00
07/05/2005,12:27,1104.00,1104.50,1104.00,1104.00,633,250,883.00
07/05/2005,12:28,1104.25,1104.50,1104.00,1104.25,420,499,919.00
07/05/2005,12:29,1104.00,1104.50,1104.00,1104.25,220,210,430.00
07/05/2005,12:30,1104.25,1104.25,1103.25,1103.50,283,1122,1405.00
07/05/2005,12:31,1103.25,1103.75,1103.25,1103.50,767,429,1196.00
07/05/2005,12:32,1103.75,1103.75,1103.00,1103.00,533,1240,1773.00
07/05/2005,12:33,1103.00,1103.25,1103.00,1103.25,78,183,261.00
07/05/2005,12:34,1103.25,1103.25,1102.75,1102.75,129,3342,3471.00
07/05/2005,12:35,1103.00,1103.25,1102.75,1102.75,1108,1233,2341.00
07/05/2005,12:36,1103.00,1103.50,1102.75,1103.50,1819,71,1890.00
07/05/2005,12:37,1103.25,1103.75,1103.00,1103.50,913,460,1373.00
07/05/2005,12:38,1103.75,1103.75,1103.50,1103.75,1383,83,1466.00
07/05/2005,12:39,1104.00,1104.00,1103.50,1103.75,77,251,328.00
07/05/2005,12:40,1103.75,1103.75,1103.50,1103.75,779,19,798.00
07/05/2005,12:41,1103.75,1104.25,1103.75,1104.25,1593,115,1708.00
07/05/2005,12:42,1104.25,1104.75,1104.00,1104.75,1982,744,2726.00
07/05/2005,12:43,1104.75,1104.75,1104.00,1104.25,93,747,840.00
07/05/2005,12:44,1104.00,1104.25,1103.75,1104.25,847,794,1641.00
07/05/2005,12:45,1104.00,1104.50,1104.00,1104.25,109,7,116.00
07/05/2005,12:46,1104.25,1104.50,1104.00,1104.25,123,279,402.00
07/05/2005,12:47,1104.25,1104.50,1104.00,1104.25,125,25,150.00
07/05/2005,12:48,1104.25,1104.50,1104.25,1104.25,82,37,119.00
07/05/2005,12:49,1104.25,1104.75,1104.25,1104.75,633,126,759.00
07/05/2005,12:50,1104.75,1105.00,1104.50,1105.00,1357,35,1392.00
07/05/2005,12:51,1105.00,1105.00,1104.50,1104.50,1230,637,1867.00
07/05/2005,12:52,1104.50,1104.75,1104.25,1104.25,26,1174,1200.00
07/05/2005,12:53,1104.00,1104.25,1104.00,1104.25,644,272,916.00
07/05/2005,12:54,1104.25,1104.25,1104.00,1104.00,342,363,705.00
07/05/2005,12:55,1104.00,1104.25,1104.00,1104.00,145,17,162.00
07/05/2005,12:56,1104.25,1104.25,1104.00,1104.00,50,25,75.00
07/05/2005,12:57,1104.25,1105.00,1104.00,1104.75,1701,613,2314.00
07/05/2005,12:58,1104.75,1105.00,1104.50,1104.75,287,801,1088.00
07/05/2005,12:59,1104.75,1104.75,1104.25,1104.25,31,682,713.00
07/05/2005,13:00,1104.50,1104.50,1103.25,1103.75,849,2126,2975.00
07/05/2005,13:01,1103.75,1103.75,1103.25,1103.75,207,1105,1312.00
07/05/2005,13:02,1103.50,1103.75,1103.50,1103.50,46,24,70.00
07/05/2005,13:03,1103.50,1104.00,1103.50,1103.75,549,181,730.00
07/05/2005,13:04,1103.75,1104.00,1103.50,1103.75,322,778,1100.00
07/05/2005,13:05,1103.50,1104.00,1103.50,1103.75,324,269,593.00
07/05/2005,13:06,1103.75,1104.00,1103.50,1103.75,496,328,824.00
07/05/2005,13:07,1103.50,1103.75,1103.25,1103.50,211,906,1117.00
07/05/2005,13:08,1103.50,1103.75,1103.50,1103.50,92,267,359.00
07/05/2005,13:09,1103.75,1104.25,1103.50,1103.75,1612,365,1977.00
07/05/2005,13:10,1103.75,1104.00,1103.50,1103.75,149,311,460.00
07/05/2005,13:11,1103.75,1104.00,1103.50,1103.75,335,253,588.00
07/05/2005,13:12,1103.75,1103.75,1103.50,1103.75,261,7,268.00
07/05/2005,13:13,1103.50,1103.50,1103.00,1103.25,209,1594,1803.00
07/05/2005,13:14,1103.25,1103.25,1102.50,1103.00,357,2984,3341.00
07/05/2005,13:15,1102.75,1103.00,1102.75,1102.75,72,213,285.00
07/05/2005,13:16,1102.75,1102.75,1101.50,1101.75,1702,3835,5537.00
07/05/2005,13:17,1101.75,1102.50,1101.50,1102.50,2721,428,3149.00
07/05/2005,13:18,1102.50,1103.00,1102.25,1103.00,1494,390,1884.00
07/05/2005,13:19,1102.75,1103.00,1102.75,1103.00,60,263,323.00
07/05/2005,13:20,1102.75,1103.25,1102.50,1103.00,1118,818,1936.00
07/05/2005,13:21,1103.00,1103.25,1103.00,1103.00,32,255,287.00
07/05/2005,13:22,1103.25,1103.50,1103.00,1103.00,618,505,1123.00
07/05/2005,13:23,1103.00,1103.25,1103.00,1103.00,34,31,65.00
07/05/2005,13:24,1103.25,1103.25,1102.50,1102.50,102,872,974.00
07/05/2005,13:25,1102.75,1103.00,1102.25,1102.75,607,1115,1722.00
07/05/2005,13:26,1102.50,1102.75,1102.25,1102.50,256,649,905.00
07/05/2005,13:27,1102.50,1103.00,1102.50,1103.00,513,12,525.00
07/05/2005,13:28,1103.00,1103.25,1103.00,1103.25,62,124,186.00
07/05/2005,13:29,1103.00,1103.25,1102.75,1103.00,184,313,497.00
07/05/2005,13:30,1103.00,1103.00,1102.75,1103.00,221,2,223.00
07/05/2005,13:31,1103.00,1103.00,1102.25,1102.50,213,2424,2637.00
07/05/2005,13:32,1102.50,1102.75,1102.50,1102.50,6,486,492.00
07/05/2005,13:33,1102.50,1102.75,1102.25,1102.50,568,238,806.00
07/05/2005,13:34,1102.50,1103.25,1102.50,1102.75,1108,235,1343.00
07/05/2005,13:35,1102.75,1103.00,1102.75,1102.75,37,24,61.00
07/05/2005,13:36,1103.00,1103.00,1102.75,1102.75,27,563,590.00
07/05/2005,13:37,1102.75,1103.50,1102.75,1103.50,1977,368,2345.00
07/05/2005,13:38,1103.50,1103.50,1103.00,1103.00,109,640,749.00
07/05/2005,13:39,1103.00,1103.25,1102.75,1103.00,68,475,543.00
07/05/2005,13:40,1103.00,1103.00,1102.75,1103.00,211,5,216.00
07/05/2005,13:41,1103.00,1103.25,1102.75,1103.00,736,24,760.00
07/05/2005,13:42,1103.25,1103.25,1103.00,1103.00,84,73,157.00
07/05/2005,13:43,1103.00,1103.50,1102.75,1103.25,483,379,862.00
07/05/2005,13:44,1103.25,1104.25,1103.25,1103.25,1835,1042,2877.00
07/05/2005,13:45,1103.50,1103.75,1103.50,1103.50,469,53,522.00
07/05/2005,13:46,1103.50,1104.00,1103.50,1103.75,402,59,461.00
07/05/2005,13:47,1103.75,1104.00,1103.50,1104.00,573,297,870.00
07/05/2005,13:48,1104.00,1104.50,1104.00,1104.25,1411,577,1988.00
07/05/2005,13:49,1104.25,1104.75,1104.00,1104.75,4089,665,4754.00
07/05/2005,13:50,1104.75,1105.00,1104.50,1104.75,1552,353,1905.00
07/05/2005,13:51,1104.75,1105.00,1104.50,1104.75,628,137,765.00
07/05/2005,13:52,1104.75,1105.00,1104.50,1104.75,815,989,1804.00
07/05/2005,13:53,1104.75,1105.00,1104.50,1104.75,799,243,1042.00
07/05/2005,13:54,1104.75,1105.25,1104.75,1105.00,2152,184,2336.00
07/05/2005,13:55,1105.00,1105.75,1105.00,1105.25,2214,1115,3329.00
07/05/2005,13:56,1105.50,1105.50,1105.00,1105.00,757,635,1392.00
07/05/2005,13:57,1105.00,1105.25,1104.50,1104.50,139,1673,1812.00
07/05/2005,13:58,1104.50,1105.00,1104.50,1104.75,279,519,798.00
07/05/2005,13:59,1104.75,1104.75,1104.50,1104.75,97,172,269.00
07/05/2005,14:00,1104.75,1104.75,1104.00,1104.25,634,1699,2333.00
07/05/2005,14:01,1104.50,1105.00,1104.25,1104.75,2003,537,2540.00
07/05/2005,14:02,1104.75,1105.00,1104.50,1104.75,521,106,627.00
07/05/2005,14:03,1104.75,1104.75,1104.50,1104.75,144,29,173.00
07/05/2005,14:04,1104.75,1105.00,1104.50,1104.50,516,478,994.00
07/05/2005,14:05,1104.50,1105.00,1104.50,1105.00,1018,407,1425.00
07/05/2005,14:06,1104.75,1104.75,1104.50,1104.75,30,71,101.00
07/05/2005,14:07,1104.75,1104.75,1104.25,1104.25,39,742,781.00
07/05/2005,14:08,1104.50,1104.50,1103.50,1103.75,242,1964,2206.00
07/05/2005,14:09,1103.75,1104.00,1103.25,1103.50,377,1346,1723.00
07/05/2005,14:10,1103.75,1103.75,1103.25,1103.75,119,607,726.00
07/05/2005,14:11,1103.75,1104.00,1103.50,1103.75,412,196,608.00
07/05/2005,14:12,1104.00,1104.00,1103.50,1103.75,149,136,285.00
07/05/2005,14:13,1103.75,1103.75,1103.25,1103.50,24,678,702.00
07/05/2005,14:14,1103.50,1103.75,1103.25,1103.25,148,347,495.00
07/05/2005,14:15,1103.25,1103.75,1103.25,1103.75,386,28,414.00
07/05/2005,14:16,1103.75,1103.75,1103.50,1103.75,162,20,182.00
07/05/2005,14:17,1103.75,1104.00,1103.75,1103.75,126,109,235.00
07/05/2005,14:18,1103.50,1103.75,1103.50,1103.50,25,26,51.00
07/05/2005,14:19,1103.75,1103.75,1103.50,1103.50,26,17,43.00
07/05/2005,14:20,1103.75,1103.75,1103.25,1103.50,289,661,950.00
07/05/2005,14:21,1103.75,1104.25,1103.50,1103.50,784,1046,1830.00
07/05/2005,14:22,1103.50,1103.75,1103.50,1103.75,20,34,54.00
07/05/2005,14:23,1103.75,1104.00,1103.75,1103.75,762,20,782.00
07/05/2005,14:24,1104.00,1104.25,1103.75,1104.00,676,204,880.00
07/05/2005,14:25,1103.75,1104.00,1103.75,1104.00,131,242,373.00
07/05/2005,14:26,1103.75,1105.25,1103.75,1104.25,3649,1152,4801.00
07/05/2005,14:27,1104.50,1104.50,1104.25,1104.50,340,89,429.00
07/05/2005,14:28,1104.50,1104.50,1103.75,1103.75,291,1165,1456.00
07/05/2005,14:29,1103.75,1104.00,1103.25,1103.25,164,1048,1212.00
07/05/2005,14:30,1103.25,1103.75,1103.25,1103.75,603,286,889.00
07/05/2005,14:31,1103.75,1104.00,1103.75,1103.75,103,316,419.00
07/05/2005,14:32,1103.75,1103.75,1103.50,1103.75,212,143,355.00
07/05/2005,14:33,1103.75,1104.00,1103.75,1103.75,461,62,523.00
07/05/2005,14:34,1103.75,1104.50,1103.75,1104.25,659,74,733.00
07/05/2005,14:35,1104.25,1104.75,1104.25,1104.50,1016,114,1130.00
07/05/2005,14:36,1104.50,1104.75,1104.00,1104.25,189,624,813.00
07/05/2005,14:37,1104.25,1104.50,1104.25,1104.25,98,145,243.00
07/05/2005,14:38,1104.50,1104.75,1104.25,1104.50,352,47,399.00
07/05/2005,14:39,1104.50,1104.75,1104.25,1104.75,645,412,1057.00
07/05/2005,14:40,1104.75,1104.75,1104.50,1104.75,79,44,123.00
07/05/2005,14:41,1104.50,1104.75,1104.25,1104.50,957,1040,1997.00
07/05/2005,14:42,1104.50,1105.00,1104.25,1104.75,449,652,1101.00
07/05/2005,14:43,1104.75,1105.00,1104.50,1105.00,437,468,905.00
07/05/2005,14:44,1104.75,1105.25,1104.75,1105.00,1344,1017,2361.00
07/05/2005,14:45,1105.25,1105.50,1105.00,1105.25,1787,158,1945.00
07/05/2005,14:46,1105.25,1105.75,1105.25,1105.25,1487,1669,3156.00
07/05/2005,14:47,1105.50,1105.50,1105.25,1105.25,391,853,1244.00
07/05/2005,14:48,1105.25,1105.50,1105.00,1105.25,394,128,522.00
07/05/2005,14:49,1105.25,1105.75,1105.25,1105.75,2412,134,2546.00
07/05/2005,14:50,1105.75,1106.75,1105.50,1106.50,5197,3101,8298.00
07/05/2005,14:51,1106.75,1106.75,1106.25,1106.50,2828,2588,5416.00
07/05/2005,14:52,1106.50,1106.75,1106.25,1106.50,739,1718,2457.00
07/05/2005,14:53,1106.75,1106.75,1106.50,1106.75,1116,124,1240.00
07/05/2005,14:54,1106.75,1106.75,1106.25,1106.25,223,1234,1457.00
07/05/2005,14:55,1106.25,1106.50,1105.75,1106.00,257,2442,2699.00
07/05/2005,14:56,1106.00,1106.00,1105.25,1105.25,387,2244,2631.00
07/05/2005,14:57,1105.25,1105.50,1104.75,1104.75,872,2793,3665.00
07/05/2005,14:58,1104.75,1105.25,1104.75,1105.00,2150,547,2697.00
07/05/2005,14:59,1105.00,1105.25,1105.00,1105.25,530,417,947.00
07/05/2005,15:00,1105.25,1105.25,1105.00,1105.00,592,3643,4235.00
07/05/2005,15:01,1105.00,1105.25,1104.75,1105.25,4538,3874,8412.00
07/05/2005,15:02,1105.25,1105.25,1105.00,1105.25,820,566,1386.00
07/05/2005,15:03,1105.25,1105.25,1105.00,1105.00,148,659,807.00
07/05/2005,15:04,1105.25,1105.25,1104.75,1104.75,160,2483,2643.00
07/05/2005,15:05,1105.00,1105.00,1104.50,1104.50,296,1788,2084.00
07/05/2005,15:06,1104.50,1105.00,1104.50,1105.00,1330,241,1571.00
07/05/2005,15:07,1105.00,1105.00,1104.75,1104.75,28,654,682.00
07/05/2005,15:08,1104.75,1105.00,1104.50,1105.00,217,425,642.00
07/05/2005,15:09,1105.00,1105.25,1104.50,1105.00,1076,948,2024.00
07/05/2005,15:10,1105.00,1105.00,1104.50,1104.75,148,1500,1648.00
07/05/2005,15:11,1104.75,1104.75,1104.25,1104.50,779,3919,4698.00
07/05/2005,15:12,1104.50,1104.75,1104.50,1104.50,134,808,942.00
07/05/2005,15:13,1104.75,1105.00,1104.50,1104.75,531,326,857.00
07/05/2005,15:14,1104.75,1104.75,1104.50,1104.75,795,363,1158.00
07/05/2005,15:15,1104.75,1105.25,1104.50,1104.50,3147,2314,5461.00
07/05/2005,15:31,1104.75,1105.00,1104.75,1104.75,288,70,358.00
07/05/2005,15:32,1104.75,1104.75,1104.00,1104.75,504,511,1015.00
07/05/2005,15:33,1104.50,1104.75,1104.50,1104.50,1,95,96.00
07/05/2005,15:34,1104.50,1104.75,1104.50,1104.75,9,9,18.00
07/05/2005,15:35,1104.50,1104.50,1104.50,1104.50,0,81,81.00
07/05/2005,15:36,1104.25,1104.50,1104.25,1104.25,80,9,89.00
07/05/2005,15:37,1104.50,1104.50,1104.25,1104.50,91,2,93.00
07/05/2005,15:38,1104.50,1104.75,1104.50,1104.75,6,2,8.00
07/05/2005,15:39,1104.75,1104.75,1104.75,1104.75,1,0,1.00
07/05/2005,15:40,1104.75,1104.75,1104.50,1104.50,2,102,104.00
07/05/2005,15:41,1104.50,1104.75,1104.50,1104.75,40,17,57.00
07/05/2005,15:43,1104.50,1104.50,1104.50,1104.50,0,10,10.00
07/05/2005,15:44,1104.75,1104.75,1104.75,1104.75,35,0,35.00
07/05/2005,15:45,1104.75,1104.75,1104.75,1104.75,1,0,1.00
07/05/2005,15:46,1104.50,1104.50,1104.50,1104.50,0,7,7.00
07/05/2005,15:47,1104.75,1104.75,1104.75,1104.75,1,0,1.00
07/05/2005,15:48,1104.75,1104.75,1104.50,1104.50,5,3,8.00
07/05/2005,15:50,1104.50,1104.75,1104.50,1104.75,1,1,2.00
07/05/2005,15:51,1104.50,1104.50,1104.50,1104.50,0,1,1.00
07/05/2005,15:52,1104.75,1104.75,1104.75,1104.75,6,0,6.00
07/05/2005,15:53,1104.75,1104.75,1104.75,1104.75,2,0,2.00
07/05/2005,15:54,1104.75,1104.75,1104.75,1104.75,7,0,7.00
07/05/2005,15:56,1104.50,1104.50,1104.50,1104.50,0,1,1.00
07/05/2005,15:57,1104.75,1104.75,1104.75,1104.75,23,0,23.00
07/05/2005,15:58,1104.75,1104.75,1104.75,1104.75,41,0,41.00
07/05/2005,15:59,1104.50,1104.50,1104.50,1104.50,0,1,1.00
07/05/2005,16:00,1104.50,1104.75,1104.50,1104.75,89,1,90.00
07/05/2005,17:01,1104.75,1104.75,1104.75,1104.75,0,71,71.00
07/05/2005,17:02,1104.75,1104.75,1104.75,1104.75,0,4,4.00
07/05/2005,17:03,1105.00,1105.00,1104.75,1104.75,4,1,5.00
07/05/2005,17:04,1104.75,1104.75,1104.75,1104.75,0,1,1.00
07/05/2005,17:05,1105.00,1105.00,1105.00,1105.00,120,0,120.00
07/05/2005,17:06,1105.00,1105.25,1105.00,1105.00,56,5,61.00
07/05/2005,17:07,1105.00,1105.00,1105.00,1105.00,0,10,10.00
07/05/2005,17:08,1105.00,1105.25,1105.00,1105.25,4,4,8.00
07/05/2005,17:09,1105.00,1105.00,1105.00,1105.00,0,16,16.00
07/05/2005,17:10,1105.00,1105.00,1105.00,1105.00,0,22,22.00
07/05/2005,17:11,1104.75,1104.75,1104.75,1104.75,0,3,3.00
07/05/2005,17:14,1105.00,1105.00,1105.00,1105.00,15,0,15.00
07/05/2005,17:16,1105.00,1105.00,1105.00,1105.00,4,0,4.00
07/05/2005,17:19,1105.00,1105.00,1105.00,1105.00,1,0,1.00
07/05/2005,17:21,1105.00,1105.00,1105.00,1105.00,110,0,110.00
07/05/2005,17:22,1105.00,1105.00,1105.00,1105.00,25,0,25.00
07/05/2005,17:26,1105.00,1105.00,1105.00,1105.00,10,0,10.00
07/05/2005,17:30,1104.75,1104.75,1104.75,1104.75,0,1,1.00
07/05/2005,17:31,1104.75,1104.75,1104.75,1104.75,0,1,1.00
07/05/2005,17:35,1104.75,1104.75,1104.75,1104.75,0,2,2.00
07/05/2005,17:36,1104.75,1104.75,1104.75,1104.75,0,1,1.00
07/05/2005,17:39,1104.75,1104.75,1104.75,1104.75,0,1,1.00
07/05/2005,17:42,1104.75,1104.75,1104.75,1104.75,0,3,3.00
07/05/2005,17:46,1105.00,1105.00,1105.00,1105.00,1,0,1.00
07/05/2005,17:47,1104.75,1104.75,1104.75,1104.75,0,2,2.00
07/05/2005,17:56,1104.75,1104.75,1104.75,1104.75,0,25,25.00
07/05/2005,17:59,1105.00,1105.00,1105.00,1105.00,1,0,1.00
07/05/2005,18:04,1104.75,1104.75,1104.75,1104.75,0,1,1.00
07/05/2005,18:05,1104.75,1104.75,1104.75,1104.75,0,9,9.00
07/05/2005,18:06,1104.75,1104.75,1104.75,1104.75,0,4,4.00
07/05/2005,18:07,1104.75,1104.75,1104.75,1104.75,0,1,1.00
07/05/2005,18:11,1104.75,1104.75,1104.75,1104.75,0,1,1.00
07/05/2005,18:13,1104.75,1104.75,1104.75,1104.75,0,1,1.00
07/05/2005,18:17,1104.75,1104.75,1104.75,1104.75,0,1,1.00
07/05/2005,18:19,1105.00,1105.00,1105.00,1105.00,2,0,2.00
07/05/2005,18:23,1105.00,1105.00,1105.00,1105.00,1,0,1.00
07/05/2005,18:28,1104.75,1104.75,1104.75,1104.75,0,1,1.00
07/05/2005,18:32,1104.75,1104.75,1104.75,1104.75,0,6,6.00
07/05/2005,18:34,1104.75,1104.75,1104.75,1104.75,0,22,22.00
07/05/2005,18:35,1104.50,1104.50,1104.50,1104.50,0,10,10.00
07/05/2005,18:42,1104.50,1104.50,1104.50,1104.50,0,18,18.00
07/05/2005,18:43,1104.75,1104.75,1104.75,1104.75,1,0,1.00
07/05/2005,18:47,1104.50,1104.50,1104.50,1104.50,0,11,11.00
07/05/2005,18:50,1104.50,1104.75,1104.50,1104.50,10,2,12.00
07/05/2005,18:51,1104.75,1104.75,1104.75,1104.75,1,0,1.00
07/05/2005,18:52,1104.50,1104.50,1104.50,1104.50,0,1,1.00
07/05/2005,18:53,1104.50,1104.50,1104.50,1104.50,0,1,1.00
07/05/2005,18:54,1104.50,1104.50,1104.50,1104.50,0,2,2.00
07/05/2005,18:55,1104.75,1104.75,1104.75,1104.75,26,0,26.00
07/05/2005,18:58,1105.00,1105.00,1104.75,1104.75,1,2,3.00
07/05/2005,18:59,1104.75,1104.75,1104.75,1104.75,0,2,2.00
07/05/2005,19:01,1105.00,1105.00,1105.00,1105.00,50,0,50.00
07/05/2005,19:03,1105.00,1105.00,1104.75,1104.75,1,5,6.00
07/05/2005,19:04,1104.75,1104.75,1104.75,1104.75,0,23,23.00
07/05/2005,19:06,1104.75,1104.75,1104.75,1104.75,0,2,2.00
07/05/2005,19:09,1105.00,1105.00,1105.00,1105.00,3,0,3.00
07/05/2005,19:10,1104.75,1104.75,1104.75,1104.75,0,2,2.00
07/05/2005,19:12,1104.75,1104.75,1104.75,1104.75,0,5,5.00
07/05/2005,19:13,1104.75,1104.75,1104.75,1104.75,0,1,1.00
07/05/2005,19:16,1104.75,1104.75,1104.75,1104.75,0,12,12.00
07/05/2005,19:17,1104.75,1104.75,1104.75,1104.75,0,5,5.00
07/05/2005,19:24,1104.75,1104.75,1104.75,1104.75,0,12,12.00
07/05/2005,19:25,1104.75,1104.75,1104.50,1104.50,0,10,10.00
07/05/2005,19:26,1104.75,1104.75,1104.75,1104.75,5,0,5.00
07/05/2005,19:30,1104.50,1104.50,1104.50,1104.50,0,2,2.00
07/05/2005,19:34,1104.50,1104.50,1104.50,1104.50,0,5,5.00
07/05/2005,19:36,1104.75,1104.75,1104.75,1104.75,1,0,1.00
07/05/2005,19:43,1104.75,1104.75,1104.75,1104.75,1,0,1.00
07/05/2005,19:49,1104.50,1104.50,1104.50,1104.50,0,5,5.00
07/05/2005,19:51,1104.50,1104.50,1104.50,1104.50,0,1,1.00
07/05/2005,19:53,1104.50,1104.50,1104.50,1104.50,0,2,2.00
07/05/2005,20:01,1104.75,1104.75,1104.75,1104.75,10,0,10.00
07/05/2005,20:05,1104.75,1104.75,1104.75,1104.75,50,0,50.00
07/05/2005,20:06,1104.75,1104.75,1104.75,1104.75,24,0,24.00
07/05/2005,20:07,1104.75,1104.75,1104.75,1104.75,7,0,7.00
07/05/2005,20:09,1104.75,1104.75,1104.75,1104.75,5,0,5.00
07/05/2005,20:12,1104.75,1104.75,1104.75,1104.75,15,0,15.00
07/05/2005,20:13,1104.75,1104.75,1104.75,1104.75,5,0,5.00
07/05/2005,20:14,1104.75,1104.75,1104.75,1104.75,2,0,2.00
07/05/2005,20:19,1104.75,1104.75,1104.75,1104.75,1,0,1.00
07/05/2005,20:22,1104.75,1104.75,1104.75,1104.75,20,0,20.00
07/05/2005,20:26,1104.75,1104.75,1104.75,1104.75,16,0,16.00
07/05/2005,20:29,1104.75,1104.75,1104.50,1104.50,1,5,6.00
07/05/2005,20:30,1104.50,1104.75,1104.50,1104.75,2,2,4.00
07/05/2005,20:36,1104.50,1104.50,1104.50,1104.50,0,42,42.00
07/05/2005,20:37,1104.50,1104.75,1104.50,1104.50,1,24,25.00
07/05/2005,20:38,1104.50,1104.50,1104.50,1104.50,0,5,5.00
07/05/2005,20:39,1104.50,1104.50,1104.50,1104.50,0,3,3.00
07/05/2005,20:40,1104.75,1104.75,1104.75,1104.75,2,0,2.00
07/05/2005,20:41,1104.50,1104.50,1104.50,1104.50,0,1,1.00
07/05/2005,20:46,1104.50,1104.50,1104.50,1104.50,0,40,40.00
07/05/2005,20:49,1104.50,1104.50,1104.50,1104.50,0,20,20.00
07/05/2005,20:50,1104.50,1104.50,1104.50,1104.50,0,9,9.00
07/05/2005,20:51,1104.50,1104.50,1104.50,1104.50,0,1,1.00
07/05/2005,20:55,1104.50,1104.50,1104.50,1104.50,0,10,10.00
07/05/2005,21:00,1104.50,1104.50,1104.50,1104.50,0,25,25.00
07/05/2005,21:01,1104.50,1104.50,1104.50,1104.50,0,1,1.00
07/05/2005,21:03,1104.50,1104.50,1104.50,1104.50,0,1,1.00
07/05/2005,21:06,1104.75,1104.75,1104.75,1104.75,1,0,1.00
07/05/2005,21:11,1104.50,1104.50,1104.50,1104.50,0,1,1.00
07/05/2005,21:12,1104.75,1104.75,1104.75,1104.75,1,0,1.00
07/05/2005,21:13,1104.50,1104.50,1104.50,1104.50,0,1,1.00
07/05/2005,21:15,1104.50,1104.50,1104.50,1104.50,0,4,4.00
07/05/2005,21:16,1104.50,1104.50,1104.50,1104.50,0,1,1.00
07/05/2005,21:20,1104.75,1104.75,1104.50,1104.50,1,1,2.00
07/05/2005,21:27,1104.50,1104.50,1104.50,1104.50,0,6,6.00
07/05/2005,21:28,1104.50,1104.50,1104.50,1104.50,0,30,30.00
07/05/2005,21:29,1104.50,1104.50,1104.50,1104.50,0,16,16.00
07/05/2005,21:31,1104.50,1104.50,1104.50,1104.50,0,7,7.00
07/05/2005,21:33,1104.50,1104.50,1104.50,1104.50,0,3,3.00
07/05/2005,21:34,1104.25,1104.25,1104.25,1104.25,0,2,2.00
07/05/2005,21:36,1104.50,1104.50,1104.50,1104.50,1,0,1.00
07/05/2005,21:38,1104.25,1104.25,1104.25,1104.25,0,1,1.00
07/05/2005,21:41,1104.50,1104.50,1104.50,1104.50,1,0,1.00
07/05/2005,21:42,1104.50,1104.75,1104.25,1104.25,20,1,21.00
07/05/2005,21:44,1104.50,1104.50,1104.50,1104.50,1,0,1.00
07/05/2005,21:45,1104.50,1104.50,1104.50,1104.50,1,0,1.00
07/05/2005,21:46,1104.50,1104.50,1104.50,1104.50,6,0,6.00
07/05/2005,21:47,1104.75,1104.75,1104.75,1104.75,3,0,3.00
07/05/2005,21:48,1104.75,1104.75,1104.75,1104.75,21,0,21.00
07/05/2005,21:50,1104.50,1104.50,1104.50,1104.50,0,1,1.00
07/05/2005,21:59,1104.75,1104.75,1104.75,1104.75,2,0,2.00
07/05/2005,22:00,1104.50,1104.50,1104.50,1104.50,0,1,1.00
07/05/2005,22:01,1104.50,1104.50,1104.50,1104.50,0,1,1.00
07/05/2005,22:18,1104.50,1104.50,1104.50,1104.50,0,5,5.00
07/05/2005,22:19,1104.75,1104.75,1104.75,1104.75,10,0,10.00
07/05/2005,22:24,1104.50,1104.50,1104.50,1104.50,0,31,31.00
07/05/2005,22:26,1104.50,1104.50,1104.50,1104.50,0,1,1.00
07/05/2005,22:30,1104.50,1104.50,1104.50,1104.50,0,27,27.00
07/05/2005,22:32,1104.50,1104.50,1104.50,1104.50,0,13,13.00
07/05/2005,22:34,1104.50,1104.50,1104.50,1104.50,0,1,1.00
07/05/2005,22:35,1104.50,1104.50,1104.25,1104.50,2,26,28.00
07/05/2005,22:37,1104.50,1104.50,1104.50,1104.50,1,0,1.00
07/05/2005,22:38,1104.25,1104.25,1104.25,1104.25,0,1,1.00
07/05/2005,22:43,1104.25,1104.25,1104.25,1104.25,0,20,20.00
07/05/2005,22:47,1104.25,1104.25,1104.25,1104.25,0,6,6.00
07/05/2005,22:52,1104.25,1104.25,1104.25,1104.25,0,24,24.00
07/05/2005,22:53,1104.25,1104.25,1104.25,1104.25,0,21,21.00
07/05/2005,22:56,1104.25,1104.25,1104.25,1104.25,0,21,21.00
07/05/2005,23:02,1104.25,1104.25,1104.25,1104.25,0,1,1.00
07/05/2005,23:05,1104.25,1104.25,1104.25,1104.25,0,5,5.00
07/05/2005,23:06,1104.25,1104.25,1104.25,1104.25,0,3,3.00
07/05/2005,23:07,1104.25,1104.25,1104.25,1104.25,0,26,26.00
07/05/2005,23:10,1104.25,1104.25,1104.25,1104.25,0,20,20.00
07/05/2005,23:12,1104.25,1104.25,1104.25,1104.25,0,7,7.00
07/05/2005,23:13,1104.25,1104.25,1104.25,1104.25,0,1,1.00
07/05/2005,23:22,1104.25,1104.25,1104.25,1104.25,0,3,3.00
07/05/2005,23:32,1104.25,1104.25,1104.25,1104.25,0,1,1.00
07/05/2005,23:34,1104.25,1104.25,1104.00,1104.00,0,3,3.00
07/05/2005,23:47,1104.00,1104.00,1104.00,1104.00,0,1,1.00
07/05/2005,23:55,1104.25,1104.25,1104.25,1104.25,15,0,15.00
07/05/2005,23:56,1104.25,1104.25,1104.25,1104.25,6,0,6.00
07/06/2005,00:00,1104.25,1104.25,1104.25,1104.25,5,0,5.00
07/06/2005,00:01,1104.00,1104.00,1104.00,1104.00,0,105,105.00
07/06/2005,00:02,1104.00,1104.00,1104.00,1104.00,0,4,4.00
07/06/2005,00:08,1104.25,1104.25,1104.25,1104.25,21,0,21.00
07/06/2005,00:09,1104.25,1104.25,1104.25,1104.25,2,0,2.00
07/06/2005,00:13,1104.25,1104.25,1104.00,1104.00,22,78,100.00
07/06/2005,00:14,1104.50,1104.75,1104.50,1104.50,80,19,99.00
07/06/2005,00:16,1104.50,1104.50,1104.00,1104.00,0,98,98.00
07/06/2005,00:17,1104.25,1104.25,1104.25,1104.25,1,0,1.00
07/06/2005,00:18,1104.25,1104.25,1104.25,1104.25,5,0,5.00
07/06/2005,00:19,1104.25,1104.25,1104.25,1104.25,2,0,2.00
07/06/2005,00:21,1104.25,1104.25,1104.25,1104.25,5,0,5.00
07/06/2005,00:23,1104.25,1104.25,1104.25,1104.25,5,0,5.00
07/06/2005,00:26,1104.00,1104.00,1104.00,1104.00,0,1,1.00
07/06/2005,00:27,1104.25,1104.25,1104.25,1104.25,1,0,1.00
07/06/2005,00:32,1104.00,1104.00,1104.00,1104.00,0,5,5.00
07/06/2005,00:34,1104.25,1104.25,1104.25,1104.25,1,0,1.00
07/06/2005,00:38,1104.25,1104.25,1104.25,1104.25,3,0,3.00
07/06/2005,00:39,1104.25,1104.25,1104.25,1104.25,5,0,5.00
07/06/2005,00:41,1104.25,1104.25,1104.00,1104.00,6,4,10.00
07/06/2005,00:43,1104.25,1104.25,1104.25,1104.25,1,0,1.00
07/06/2005,00:46,1104.25,1104.25,1104.00,1104.25,9,5,14.00
07/06/2005,00:47,1104.25,1104.25,1104.25,1104.25,4,0,4.00
07/06/2005,00:49,1104.50,1104.50,1104.50,1104.50,1,0,1.00
07/06/2005,00:50,1104.00,1104.00,1104.00,1104.00,0,1,1.00
07/06/2005,00:53,1104.25,1104.25,1104.25,1104.25,8,0,8.00
07/06/2005,00:54,1104.25,1104.25,1104.25,1104.25,74,0,74.00
07/06/2005,00:55,1104.25,1104.25,1104.25,1104.25,8,0,8.00
07/06/2005,00:58,1104.00,1104.00,1104.00,1104.00,0,2,2.00
07/06/2005,00:59,1104.25,1104.25,1104.25,1104.25,70,0,70.00
07/06/2005,01:00,1104.25,1104.25,1104.25,1104.25,12,0,12.00
07/06/2005,01:01,1104.25,1104.25,1104.25,1104.25,14,0,14.00
07/06/2005,01:02,1104.25,1104.25,1104.25,1104.25,7,0,7.00
07/06/2005,01:03,1104.00,1104.00,1104.00,1104.00,0,1,1.00
07/06/2005,01:04,1104.00,1104.00,1104.00,1104.00,0,5,5.00
07/06/2005,01:05,1104.00,1104.00,1104.00,1104.00,0,3,3.00
07/06/2005,01:06,1104.25,1104.25,1104.25,1104.25,4,0,4.00
07/06/2005,01:10,1104.25,1104.25,1104.25,1104.25,1,0,1.00
07/06/2005,01:12,1104.25,1104.25,1104.25,1104.25,30,0,30.00
07/06/2005,01:13,1104.25,1104.25,1104.25,1104.25,3,0,3.00
07/06/2005,01:16,1104.00,1104.25,1104.00,1104.25,8,55,63.00
07/06/2005,01:17,1104.25,1104.25,1104.25,1104.25,2,0,2.00
07/06/2005,01:19,1104.25,1104.25,1104.25,1104.25,1,0,1.00
07/06/2005,01:20,1104.00,1104.00,1104.00,1104.00,0,1,1.00
07/06/2005,01:25,1104.25,1104.25,1104.25,1104.25,7,0,7.00
07/06/2005,01:26,1104.25,1104.25,1104.00,1104.00,13,1,14.00
07/06/2005,01:28,1104.25,1104.25,1104.25,1104.25,1,0,1.00
07/06/2005,01:29,1104.25,1104.25,1104.25,1104.25,1,0,1.00
07/06/2005,01:31,1104.25,1104.25,1104.25,1104.25,9,0,9.00
07/06/2005,01:33,1104.25,1104.25,1104.25,1104.25,6,0,6.00
07/06/2005,01:34,1104.50,1104.75,1104.50,1104.75,111,0,111.00
07/06/2005,01:36,1104.50,1104.50,1104.50,1104.50,0,10,10.00
07/06/2005,01:38,1104.75,1104.75,1104.75,1104.75,1,0,1.00
07/06/2005,01:41,1104.50,1104.75,1104.50,1104.50,29,14,43.00
07/06/2005,01:42,1104.75,1105.00,1104.75,1105.00,243,0,243.00
07/06/2005,01:43,1105.00,1105.00,1105.00,1105.00,44,0,44.00
07/06/2005,01:44,1105.00,1105.25,1104.75,1105.25,102,2,104.00
07/06/2005,01:45,1105.25,1105.25,1105.00,1105.25,3,6,9.00
07/06/2005,01:46,1105.00,1105.25,1104.75,1105.00,2,15,17.00
07/06/2005,01:47,1105.00,1105.00,1104.75,1104.75,1,15,16.00
07/06/2005,01:48,1104.75,1104.75,1104.75,1104.75,0,16,16.00
07/06/2005,01:49,1105.00,1105.00,1105.00,1105.00,134,0,134.00
07/06/2005,01:50,1105.00,1105.00,1105.00,1105.00,6,0,6.00
07/06/2005,01:51,1105.00,1105.25,1105.00,1105.25,10,0,10.00
07/06/2005,01:52,1105.00,1105.00,1105.00,1105.00,0,3,3.00
07/06/2005,01:53,1105.00,1105.00,1105.00,1105.00,0,3,3.00
07/06/2005,01:54,1105.00,1105.00,1105.00,1105.00,0,3,3.00
07/06/2005,01:55,1105.00,1105.00,1105.00,1105.00,0,58,58.00
07/06/2005,01:56,1105.00,1105.00,1105.00,1105.00,0,2,2.00
07/06/2005,01:57,1105.00,1105.00,1105.00,1105.00,0,2,2.00
07/06/2005,01:59,1105.25,1105.25,1105.25,1105.25,10,0,10.00
07/06/2005,02:01,1105.25,1105.25,1105.00,1105.25,11,23,34.00
07/06/2005,02:02,1105.25,1105.25,1105.00,1105.00,9,11,20.00
07/06/2005,02:03,1105.00,1105.50,1105.00,1105.50,123,8,131.00
07/06/2005,02:04,1105.25,1105.25,1105.25,1105.25,0,56,56.00
07/06/2005,02:05,1105.00,1105.75,1105.00,1105.25,572,5,577.00
07/06/2005,02:06,1105.50,1105.75,1105.25,1105.25,46,30,76.00
07/06/2005,02:07,1105.25,1105.25,1105.00,1105.00,0,120,120.00
07/06/2005,02:08,1105.25,1105.25,1105.25,1105.25,18,0,18.00
07/06/2005,02:09,1105.25,1105.25,1105.25,1105.25,6,0,6.00
07/06/2005,02:10,1105.25,1105.25,1105.25,1105.25,4,0,4.00
07/06/2005,02:11,1105.25,1105.25,1105.25,1105.25,3,0,3.00
07/06/2005,02:12,1105.50,1105.75,1105.25,1105.50,32,6,38.00
07/06/2005,02:13,1105.75,1106.00,1105.75,1105.75,128,29,157.00
07/06/2005,02:14,1105.75,1106.00,1105.75,1106.00,6,20,26.00
07/06/2005,02:15,1105.75,1106.25,1105.75,1106.00,417,167,584.00
07/06/2005,02:16,1106.00,1106.00,1106.00,1106.00,0,291,291.00
07/06/2005,02:17,1106.00,1106.50,1106.00,1106.25,280,90,370.00
07/06/2005,02:18,1106.25,1106.25,1106.25,1106.25,0,23,23.00
07/06/2005,02:19,1106.25,1106.50,1106.25,1106.25,265,29,294.00
07/06/2005,02:20,1106.25,1106.25,1106.25,1106.25,0,6,6.00
07/06/2005,02:21,1106.25,1106.50,1106.25,1106.25,4,139,143.00
07/06/2005,02:22,1106.25,1106.25,1106.00,1106.00,0,25,25.00
07/06/2005,02:23,1106.00,1106.25,1106.00,1106.25,1,18,19.00
07/06/2005,02:24,1106.00,1106.00,1106.00,1106.00,0,10,10.00
07/06/2005,02:25,1106.00,1106.00,1106.00,1106.00,0,1,1.00
07/06/2005,02:26,1106.00,1106.00,1105.75,1105.75,0,67,67.00
07/06/2005,02:27,1105.75,1106.00,1105.75,1106.00,2,6,8.00
07/06/2005,02:28,1106.00,1106.00,1105.75,1106.00,3,67,70.00
07/06/2005,02:29,1106.00,1106.00,1106.00,1106.00,38,0,38.00
07/06/2005,02:30,1106.25,1106.25,1105.75,1106.00,14,69,83.00
07/06/2005,02:31,1106.00,1106.00,1106.00,1106.00,42,0,42.00
07/06/2005,02:32,1106.00,1106.00,1106.00,1106.00,22,0,22.00
07/06/2005,02:33,1106.00,1106.00,1105.75,1105.75,6,151,157.00
07/06/2005,02:34,1105.75,1106.00,1105.50,1105.50,21,162,183.00
07/06/2005,02:35,1105.25,1105.50,1105.25,1105.50,81,2,83.00
07/06/2005,02:36,1105.50,1105.50,1105.25,1105.50,23,56,79.00
07/06/2005,02:37,1105.50,1106.50,1105.50,1106.50,490,0,490.00
07/06/2005,02:38,1106.25,1106.50,1106.00,1106.50,47,35,82.00
07/06/2005,02:39,1106.50,1106.75,1106.25,1106.75,345,32,377.00
07/06/2005,02:40,1106.25,1106.50,1106.00,1106.00,1,43,44.00
07/06/2005,02:41,1106.00,1106.00,1106.00,1106.00,0,82,82.00
07/06/2005,02:42,1106.00,1106.00,1105.75,1106.00,2,6,8.00
07/06/2005,02:44,1106.00,1106.00,1105.75,1105.75,1,5,6.00
07/06/2005,02:45,1105.75,1106.00,1105.75,1106.00,2,49,51.00
07/06/2005,02:46,1106.00,1106.00,1105.75,1105.75,2,8,10.00
07/06/2005,02:48,1105.75,1105.75,1105.50,1105.50,0,136,136.00
07/06/2005,02:49,1105.25,1105.50,1105.25,1105.25,30,7,37.00
07/06/2005,02:50,1105.50,1105.50,1105.50,1105.50,34,0,34.00
07/06/2005,02:51,1105.50,1106.00,1105.50,1106.00,76,2,78.00
07/06/2005,02:52,1106.00,1106.00,1105.75,1105.75,50,19,69.00
07/06/2005,02:53,1106.00,1106.00,1106.00,1106.00,70,0,70.00
07/06/2005,02:54,1106.00,1106.25,1105.75,1106.00,77,41,118.00
07/06/2005,02:55,1106.00,1106.00,1106.00,1106.00,0,26,26.00
07/06/2005,02:56,1106.00,1106.25,1106.00,1106.00,1,19,20.00
07/06/2005,02:57,1106.00,1106.00,1106.00,1106.00,0,4,4.00
07/06/2005,02:58,1106.00,1106.00,1106.00,1106.00,0,6,6.00
07/06/2005,02:59,1106.25,1106.25,1106.25,1106.25,2,0,2.00
07/06/2005,03:00,1106.25,1106.25,1106.00,1106.00,2,15,17.00
07/06/2005,03:01,1106.00,1106.00,1106.00,1106.00,0,42,42.00
07/06/2005,03:02,1106.00,1106.00,1105.75,1105.75,0,33,33.00
07/06/2005,03:03,1105.75,1105.75,1105.75,1105.75,0,54,54.00
07/06/2005,03:04,1105.75,1105.75,1105.75,1105.75,0,33,33.00
07/06/2005,03:05,1105.75,1106.00,1105.75,1105.75,1,145,146.00
07/06/2005,03:06,1105.75,1106.00,1105.75,1106.00,84,202,286.00
07/06/2005,03:07,1105.75,1105.75,1105.75,1105.75,0,3,3.00
07/06/2005,03:08,1106.00,1106.00,1105.75,1105.75,10,5,15.00
07/06/2005,03:09,1105.75,1105.75,1105.75,1105.75,0,284,284.00
07/06/2005,03:10,1105.75,1106.00,1105.75,1105.75,2,20,22.00
07/06/2005,03:11,1105.75,1106.00,1105.75,1105.75,10,29,39.00
07/06/2005,03:12,1106.00,1106.00,1106.00,1106.00,4,0,4.00
07/06/2005,03:13,1106.00,1106.25,1106.00,1106.25,49,20,69.00
07/06/2005,03:14,1106.25,1106.25,1106.25,1106.25,10,0,10.00
07/06/2005,03:15,1106.00,1106.00,1106.00,1106.00,0,9,9.00
07/06/2005,03:16,1106.25,1106.25,1106.00,1106.00,1,28,29.00
07/06/2005,03:17,1105.75,1106.00,1105.75,1106.00,2,9,11.00
07/06/2005,03:18,1106.00,1106.00,1105.50,1105.50,13,108,121.00
07/06/2005,03:19,1105.75,1105.75,1105.75,1105.75,1,0,1.00
07/06/2005,03:20,1105.50,1105.50,1105.50,1105.50,0,5,5.00
07/06/2005,03:21,1105.75,1105.75,1105.00,1105.25,50,220,270.00
07/06/2005,03:22,1105.25,1105.75,1105.25,1105.50,57,67,124.00
07/06/2005,03:23,1105.50,1105.50,1105.50,1105.50,0,4,4.00
07/06/2005,03:24,1105.50,1105.50,1105.25,1105.25,1,81,82.00
07/06/2005,03:25,1105.50,1105.75,1105.50,1105.75,84,0,84.00
07/06/2005,03:26,1105.50,1105.75,1105.50,1105.75,10,5,15.00
07/06/2005,03:27,1105.75,1106.00,1105.75,1105.75,55,31,86.00
07/06/2005,03:28,1105.75,1106.00,1105.75,1105.75,14,23,37.00
07/06/2005,03:29,1105.75,1105.75,1105.75,1105.75,0,1,1.00
07/06/2005,03:30,1105.50,1105.75,1105.50,1105.50,20,34,54.00
07/06/2005,03:31,1105.50,1105.50,1105.50,1105.50,0,16,16.00
07/06/2005,03:33,1105.75,1106.25,1105.75,1106.25,265,30,295.00
07/06/2005,03:34,1106.25,1106.50,1106.25,1106.25,118,44,162.00
07/06/2005,03:35,1106.25,1106.25,1106.00,1106.00,2,49,51.00
07/06/2005,03:36,1105.75,1105.75,1105.75,1105.75,0,5,5.00
07/06/2005,03:38,1105.75,1105.75,1105.75,1105.75,0,5,5.00
07/06/2005,03:39,1106.00,1106.00,1106.00,1106.00,17,0,17.00
07/06/2005,03:40,1106.00,1106.00,1105.75,1105.75,37,33,70.00
07/06/2005,03:41,1105.50,1105.50,1105.50,1105.50,0,79,79.00
07/06/2005,03:42,1105.50,1105.50,1105.25,1105.50,2,6,8.00
07/06/2005,03:43,1105.50,1105.50,1105.50,1105.50,27,0,27.00
07/06/2005,03:44,1105.50,1105.75,1105.50,1105.75,12,0,12.00
07/06/2005,03:45,1105.75,1105.75,1105.50,1105.50,5,6,11.00
07/06/2005,03:46,1105.50,1105.75,1105.50,1105.75,13,33,46.00
07/06/2005,03:47,1105.50,1105.50,1105.50,1105.50,0,5,5.00
07/06/2005,03:48,1105.75,1105.75,1105.75,1105.75,2,0,2.00
07/06/2005,03:49,1105.50,1105.75,1105.50,1105.75,1,5,6.00
07/06/2005,03:50,1105.75,1105.75,1105.75,1105.75,1,0,1.00
07/06/2005,03:51,1105.75,1105.75,1105.75,1105.75,24,0,24.00
07/06/2005,03:52,1106.00,1106.00,1105.75,1105.75,1,5,6.00
07/06/2005,03:53,1105.75,1105.75,1105.50,1105.75,1,35,36.00
07/06/2005,03:54,1105.75,1105.75,1105.75,1105.75,115,0,115.00
07/06/2005,03:56,1106.00,1106.25,1106.00,1106.00,32,5,37.00
07/06/2005,03:57,1106.00,1106.00,1106.00,1106.00,0,23,23.00
07/06/2005,03:58,1105.75,1105.75,1105.75,1105.75,0,76,76.00
07/06/2005,03:59,1105.75,1105.75,1105.75,1105.75,0,10,10.00
07/06/2005,04:00,1105.50,1105.50,1105.50,1105.50,0,50,50.00
07/06/2005,04:01,1105.50,1105.50,1105.50,1105.50,0,39,39.00
07/06/2005,04:02,1105.50,1105.50,1105.50,1105.50,0,63,63.00
07/06/2005,04:03,1105.50,1105.50,1105.50,1105.50,0,9,9.00
07/06/2005,04:04,1105.50,1105.50,1105.50,1105.50,0,11,11.00
07/06/2005,04:05,1105.25,1105.25,1105.25,1105.25,0,6,6.00
07/06/2005,04:07,1105.50,1105.50,1105.25,1105.25,10,16,26.00
07/06/2005,04:09,1105.50,1105.50,1105.25,1105.25,1,7,8.00
07/06/2005,04:10,1105.50,1105.50,1105.50,1105.50,1,0,1.00
07/06/2005,04:11,1105.50,1105.50,1105.50,1105.50,35,0,35.00
07/06/2005,04:12,1105.25,1105.25,1105.25,1105.25,0,5,5.00
07/06/2005,04:13,1105.25,1105.25,1105.25,1105.25,0,7,7.00
07/06/2005,04:15,1105.25,1105.25,1105.25,1105.25,0,6,6.00
07/06/2005,04:16,1105.50,1105.75,1105.50,1105.75,101,0,101.00
07/06/2005,04:17,1105.50,1105.50,1105.25,1105.25,0,16,16.00
07/06/2005,04:18,1105.25,1105.25,1105.00,1105.00,0,58,58.00
07/06/2005,04:19,1105.25,1105.25,1105.00,1105.00,13,8,21.00
07/06/2005,04:20,1105.00,1105.00,1105.00,1105.00,0,19,19.00
07/06/2005,04:21,1105.00,1105.00,1105.00,1105.00,0,129,129.00
07/06/2005,04:22,1104.75,1104.75,1104.75,1104.75,0,111,111.00
07/06/2005,04:23,1104.75,1104.75,1104.50,1104.50,0,43,43.00
07/06/2005,04:24,1104.75,1104.75,1104.75,1104.75,21,0,21.00
07/06/2005,04:25,1104.75,1104.75,1104.50,1104.75,46,8,54.00
07/06/2005,04:26,1104.75,1104.75,1104.75,1104.75,24,0,24.00
07/06/2005,04:27,1104.75,1104.75,1104.50,1104.75,11,8,19.00
07/06/2005,04:28,1104.50,1104.50,1104.50,1104.50,0,10,10.00
07/06/2005,04:30,1104.75,1104.75,1104.75,1104.75,2,0,2.00
07/06/2005,04:31,1104.75,1104.75,1104.75,1104.75,34,0,34.00
07/06/2005,04:32,1104.75,1105.00,1104.75,1105.00,21,0,21.00
07/06/2005,04:33,1105.00,1105.00,1105.00,1105.00,52,0,52.00
07/06/2005,04:34,1105.00,1105.00,1104.75,1104.75,10,46,56.00
07/06/2005,04:35,1104.75,1104.75,1104.75,1104.75,0,5,5.00
07/06/2005,04:36,1104.75,1104.75,1104.75,1104.75,0,110,110.00
07/06/2005,04:37,1104.75,1104.75,1104.75,1104.75,0,9,9.00
07/06/2005,04:38,1104.50,1104.75,1104.50,1104.75,20,30,50.00
07/06/2005,04:39,1104.75,1104.75,1104.75,1104.75,33,0,33.00
07/06/2005,04:40,1104.75,1104.75,1104.75,1104.75,13,0,13.00
07/06/2005,04:41,1104.50,1104.50,1104.50,1104.50,0,15,15.00
07/06/2005,04:42,1104.75,1104.75,1104.75,1104.75,4,0,4.00
07/06/2005,04:43,1104.75,1104.75,1104.75,1104.75,42,0,42.00
07/06/2005,04:44,1104.75,1104.75,1104.50,1104.50,2,110,112.00
07/06/2005,04:45,1104.50,1104.50,1104.50,1104.50,0,2,2.00
07/06/2005,04:46,1104.50,1104.50,1104.50,1104.50,0,20,20.00
07/06/2005,04:47,1104.75,1104.75,1104.75,1104.75,10,0,10.00
07/06/2005,04:48,1104.75,1104.75,1104.50,1104.50,42,5,47.00
07/06/2005,04:49,1104.50,1104.50,1104.50,1104.50,0,10,10.00
07/06/2005,04:50,1104.75,1104.75,1104.50,1104.50,10,13,23.00
07/06/2005,04:51,1104.75,1105.00,1104.75,1105.00,32,0,32.00
07/06/2005,04:52,1104.75,1104.75,1104.75,1104.75,0,44,44.00
07/06/2005,04:53,1104.75,1104.75,1104.75,1104.75,0,250,250.00
07/06/2005,04:54,1104.75,1104.75,1104.75,1104.75,0,10,10.00
07/06/2005,04:56,1104.75,1104.75,1104.75,1104.75,0,10,10.00
07/06/2005,04:58,1104.75,1104.75,1104.75,1104.75,0,2,2.00
07/06/2005,04:59,1104.75,1104.75,1104.75,1104.75,0,10,10.00
07/06/2005,05:00,1104.75,1104.75,1104.75,1104.75,0,79,79.00
07/06/2005,05:01,1104.75,1104.75,1104.75,1104.75,0,52,52.00
07/06/2005,05:02,1104.75,1104.75,1104.75,1104.75,0,87,87.00
07/06/2005,05:03,1104.75,1104.75,1104.50,1104.75,4,4,8.00
07/06/2005,05:04,1104.50,1104.75,1104.50,1104.75,1,3,4.00
07/06/2005,05:07,1104.75,1104.75,1104.75,1104.75,3,0,3.00
07/06/2005,05:11,1104.75,1104.75,1104.75,1104.75,2,0,2.00
07/06/2005,05:17,1104.50,1104.50,1104.50,1104.50,0,10,10.00
07/06/2005,05:19,1104.75,1104.75,1104.75,1104.75,3,0,3.00
07/06/2005,05:21,1104.50,1104.50,1104.50,1104.50,0,5,5.00
07/06/2005,05:22,1104.50,1104.50,1104.50,1104.50,0,20,20.00
07/06/2005,05:23,1104.50,1104.50,1104.25,1104.25,0,165,165.00
07/06/2005,05:24,1104.50,1104.50,1104.50,1104.50,57,0,57.00
07/06/2005,05:25,1104.25,1104.25,1104.25,1104.25,0,11,11.00
07/06/2005,05:27,1104.50,1104.50,1104.50,1104.50,1,0,1.00
07/06/2005,05:28,1104.50,1104.75,1104.50,1104.50,48,7,55.00
07/06/2005,05:29,1104.50,1104.50,1104.50,1104.50,0,15,15.00
07/06/2005,05:30,1104.50,1104.50,1104.50,1104.50,0,58,58.00
07/06/2005,05:31,1104.50,1104.50,1104.50,1104.50,0,15,15.00
07/06/2005,05:33,1104.50,1104.50,1104.50,1104.50,0,4,4.00
07/06/2005,05:34,1104.50,1104.50,1104.50,1104.50,0,1,1.00
07/06/2005,05:35,1104.50,1104.50,1104.50,1104.50,0,7,7.00
07/06/2005,05:36,1104.50,1104.50,1104.50,1104.50,0,8,8.00
07/06/2005,05:37,1104.50,1104.50,1104.50,1104.50,0,5,5.00
07/06/2005,05:38,1104.50,1104.75,1104.50,1104.75,50,3,53.00
07/06/2005,05:39,1104.50,1104.50,1104.50,1104.50,0,1,1.00
07/06/2005,05:40,1104.75,1104.75,1104.75,1104.75,1,0,1.00
07/06/2005,05:41,1104.75,1104.75,1104.75,1104.75,3,0,3.00
07/06/2005,05:42,1104.75,1104.75,1104.75,1104.75,32,0,32.00
07/06/2005,05:43,1105.00,1105.00,1105.00,1105.00,45,0,45.00
07/06/2005,05:44,1105.00,1105.00,1105.00,1105.00,26,0,26.00
07/06/2005,05:45,1105.00,1105.25,1105.00,1105.00,82,34,116.00
07/06/2005,05:46,1105.00,1105.50,1105.00,1105.25,94,12,106.00
07/06/2005,05:47,1105.25,1105.50,1105.25,1105.25,50,10,60.00
07/06/2005,05:48,1105.50,1105.50,1105.25,1105.25,50,1,51.00
07/06/2005,05:49,1105.25,1105.25,1105.25,1105.25,0,1,1.00
07/06/2005,05:50,1105.25,1105.50,1105.25,1105.50,47,60,107.00
07/06/2005,05:51,1105.25,1105.50,1105.25,1105.50,52,3,55.00
07/06/2005,05:53,1105.25,1105.25,1105.25,1105.25,0,3,3.00
07/06/2005,05:54,1105.25,1105.25,1105.25,1105.25,0,1,1.00
07/06/2005,05:57,1105.50,1105.50,1105.50,1105.50,3,0,3.00
07/06/2005,05:58,1105.50,1105.50,1105.50,1105.50,1,0,1.00
07/06/2005,05:59,1105.50,1105.50,1105.50,1105.50,10,0,10.00
07/06/2005,06:00,1105.50,1105.50,1105.50,1105.50,41,0,41.00
07/06/2005,06:01,1105.50,1105.75,1105.50,1105.75,3,0,3.00
07/06/2005,06:02,1105.50,1105.50,1105.50,1105.50,0,66,66.00
07/06/2005,06:03,1105.50,1105.50,1105.50,1105.50,0,20,20.00
07/06/2005,06:04,1105.50,1105.50,1105.25,1105.25,0,5,5.00
07/06/2005,06:07,1105.50,1105.50,1105.25,1105.25,10,155,165.00
07/06/2005,06:08,1105.25,1105.25,1105.00,1105.00,0,50,50.00
07/06/2005,06:09,1105.25,1105.50,1105.00,1105.00,70,136,206.00
07/06/2005,06:10,1105.25,1105.25,1105.25,1105.25,1,0,1.00
07/06/2005,06:11,1105.00,1105.00,1105.00,1105.00,0,12,12.00
07/06/2005,06:12,1105.00,1105.00,1105.00,1105.00,0,70,70.00
07/06/2005,06:13,1105.00,1105.00,1105.00,1105.00,0,4,4.00
07/06/2005,06:14,1104.75,1105.00,1104.75,1105.00,4,8,12.00
07/06/2005,06:15,1105.00,1105.00,1105.00,1105.00,36,0,36.00
07/06/2005,06:16,1105.00,1105.00,1105.00,1105.00,1,0,1.00
07/06/2005,06:18,1105.25,1105.25,1105.25,1105.25,3,0,3.00
07/06/2005,06:22,1105.00,1105.00,1105.00,1105.00,0,1,1.00
07/06/2005,06:23,1105.25,1105.25,1105.25,1105.25,62,0,62.00
07/06/2005,06:24,1105.25,1105.25,1105.25,1105.25,66,0,66.00
07/06/2005,06:25,1105.25,1105.25,1105.25,1105.25,7,0,7.00
07/06/2005,06:26,1105.25,1105.25,1105.25,1105.25,15,0,15.00
07/06/2005,06:27,1105.25,1105.25,1105.25,1105.25,30,0,30.00
07/06/2005,06:28,1105.25,1105.50,1105.25,1105.50,25,0,25.00
07/06/2005,06:29,1105.50,1105.50,1105.50,1105.50,7,0,7.00
07/06/2005,06:30,1105.50,1105.75,1105.50,1105.50,65,15,80.00
07/06/2005,06:31,1105.50,1105.50,1105.50,1105.50,0,7,7.00
07/06/2005,06:32,1105.50,1105.75,1105.50,1105.50,5,82,87.00
07/06/2005,06:33,1105.50,1105.75,1105.50,1105.75,6,15,21.00
07/06/2005,06:34,1105.75,1105.75,1105.75,1105.75,4,0,4.00
07/06/2005,06:35,1105.75,1105.75,1105.75,1105.75,1,0,1.00
07/06/2005,06:36,1105.50,1105.50,1105.50,1105.50,0,9,9.00
07/06/2005,06:37,1105.75,1105.75,1105.75,1105.75,259,0,259.00
07/06/2005,06:38,1105.75,1105.75,1105.75,1105.75,44,0,44.00
07/06/2005,06:39,1105.75,1105.75,1105.75,1105.75,1,0,1.00
07/06/2005,06:40,1105.75,1105.75,1105.75,1105.75,3,0,3.00
07/06/2005,06:41,1105.50,1105.50,1105.50,1105.50,0,143,143.00
07/06/2005,06:43,1105.25,1105.50,1105.25,1105.50,10,1,11.00
07/06/2005,06:44,1105.25,1105.25,1105.25,1105.25,0,138,138.00
07/06/2005,06:45,1105.25,1105.75,1105.25,1105.75,135,20,155.00
07/06/2005,06:46,1105.50,1105.75,1105.50,1105.75,76,2,78.00
07/06/2005,06:47,1105.75,1106.00,1105.75,1105.75,17,127,144.00
07/06/2005,06:48,1105.50,1105.50,1105.50,1105.50,0,3,3.00
07/06/2005,06:50,1105.50,1105.75,1105.25,1105.25,12,95,107.00
07/06/2005,06:51,1105.50,1105.50,1105.50,1105.50,2,0,2.00
07/06/2005,06:52,1105.25,1105.25,1105.00,1105.25,138,83,221.00
07/06/2005,06:53,1105.25,1105.50,1105.00,1105.00,16,30,46.00
07/06/2005,06:54,1105.00,1105.25,1105.00,1105.25,9,5,14.00
07/06/2005,06:55,1105.25,1105.25,1105.25,1105.25,1,0,1.00
07/06/2005,06:57,1105.50,1105.50,1105.50,1105.50,143,0,143.00
07/06/2005,06:58,1105.50,1105.50,1105.50,1105.50,25,0,25.00
07/06/2005,06:59,1105.50,1105.50,1105.25,1105.25,1,16,17.00
07/06/2005,07:00,1105.25,1105.25,1105.25,1105.25,0,105,105.00
07/06/2005,07:01,1105.50,1105.50,1105.25,1105.25,3,47,50.00
07/06/2005,07:02,1105.25,1105.25,1105.00,1105.00,0,347,347.00
07/06/2005,07:03,1105.00,1105.25,1104.75,1105.00,13,24,37.00
07/06/2005,07:04,1104.75,1105.00,1104.75,1105.00,7,2,9.00
07/06/2005,07:05,1104.75,1105.00,1104.75,1104.75,1,154,155.00
07/06/2005,07:06,1104.75,1104.75,1104.75,1104.75,0,19,19.00
07/06/2005,07:07,1104.75,1104.75,1104.50,1104.50,2,26,28.00
07/06/2005,07:08,1104.75,1104.75,1104.75,1104.75,28,0,28.00
07/06/2005,07:09,1104.75,1104.75,1104.75,1104.75,6,0,6.00
07/06/2005,07:10,1104.50,1104.50,1104.50,1104.50,0,1,1.00
07/06/2005,07:11,1104.75,1104.75,1104.50,1104.50,53,100,153.00
07/06/2005,07:12,1104.75,1105.00,1104.75,1105.00,138,0,138.00
07/06/2005,07:13,1105.00,1105.25,1105.00,1105.00,102,14,116.00
07/06/2005,07:14,1105.00,1105.25,1104.75,1104.75,1,58,59.00
07/06/2005,07:16,1104.75,1104.75,1104.75,1104.75,0,5,5.00
07/06/2005,07:17,1104.75,1104.75,1104.75,1104.75,0,1,1.00
07/06/2005,07:18,1104.75,1104.75,1104.75,1104.75,0,2,2.00
07/06/2005,07:19,1104.75,1104.75,1104.75,1104.75,0,87,87.00
07/06/2005,07:20,1105.00,1105.00,1105.00,1105.00,22,0,22.00
07/06/2005,07:21,1105.00,1105.00,1104.75,1104.75,15,40,55.00
07/06/2005,07:22,1104.75,1104.75,1104.75,1104.75,0,90,90.00
07/06/2005,07:24,1104.75,1104.75,1104.50,1104.50,0,32,32.00
07/06/2005,07:25,1104.50,1104.50,1104.50,1104.50,0,204,204.00
07/06/2005,07:26,1104.50,1104.50,1104.25,1104.25,0,220,220.00
07/06/2005,07:27,1104.25,1104.25,1104.00,1104.25,37,321,358.00
07/06/2005,07:28,1104.25,1104.25,1104.25,1104.25,150,0,150.00
07/06/2005,07:29,1104.50,1104.50,1104.50,1104.50,24,0,24.00
07/06/2005,07:30,1104.50,1104.50,1104.25,1104.50,40,1,41.00
07/06/2005,07:31,1104.25,1104.50,1104.25,1104.50,10,1,11.00
07/06/2005,07:32,1104.25,1104.50,1104.25,1104.50,2,5,7.00
07/06/2005,07:33,1104.50,1104.50,1104.50,1104.50,1,0,1.00
07/06/2005,07:34,1104.25,1104.25,1104.25,1104.25,0,1,1.00
07/06/2005,07:35,1104.25,1104.25,1104.25,1104.25,0,1,1.00
07/06/2005,07:36,1104.50,1104.50,1104.50,1104.50,160,0,160.00
07/06/2005,07:37,1104.50,1104.50,1104.50,1104.50,30,0,30.00
07/06/2005,07:38,1104.50,1104.50,1104.50,1104.50,1,0,1.00
07/06/2005,07:39,1104.50,1104.50,1104.25,1104.25,38,1,39.00
07/06/2005,07:40,1104.50,1104.50,1104.50,1104.50,33,0,33.00
07/06/2005,07:41,1104.50,1104.50,1104.50,1104.50,64,0,64.00
07/06/2005,07:42,1104.50,1104.50,1104.50,1104.50,4,0,4.00
07/06/2005,07:43,1104.50,1104.50,1104.50,1104.50,3,0,3.00
07/06/2005,07:45,1104.50,1104.50,1104.50,1104.50,3,0,3.00
07/06/2005,07:46,1104.50,1104.50,1104.50,1104.50,45,0,45.00
07/06/2005,07:47,1104.75,1104.75,1104.75,1104.75,8,0,8.00
07/06/2005,07:48,1104.50,1104.50,1104.50,1104.50,0,130,130.00
07/06/2005,07:49,1104.50,1104.50,1104.50,1104.50,0,60,60.00
07/06/2005,07:50,1104.50,1104.75,1104.50,1104.75,1,25,26.00
07/06/2005,07:51,1104.50,1104.50,1104.50,1104.50,0,39,39.00
07/06/2005,07:52,1104.50,1104.50,1104.50,1104.50,0,106,106.00
07/06/2005,07:53,1104.50,1104.50,1104.50,1104.50,0,11,11.00
07/06/2005,07:54,1104.50,1104.50,1104.50,1104.50,0,2,2.00
07/06/2005,07:55,1104.50,1104.50,1104.50,1104.50,0,71,71.00
07/06/2005,07:56,1104.50,1104.50,1104.50,1104.50,0,10,10.00
07/06/2005,07:57,1104.50,1104.50,1104.50,1104.50,0,1,1.00
07/06/2005,07:58,1104.25,1104.25,1104.25,1104.25,0,16,16.00
07/06/2005,07:59,1104.50,1104.50,1104.25,1104.50,6,25,31.00
07/06/2005,08:00,1104.50,1104.50,1104.25,1104.50,106,22,128.00
07/06/2005,08:02,1104.25,1104.25,1104.25,1104.25,0,100,100.00
07/06/2005,08:03,1104.25,1104.50,1104.25,1104.50,2,219,221.00
07/06/2005,08:04,1104.50,1104.50,1104.25,1104.25,55,2,57.00
07/06/2005,08:05,1104.25,1104.50,1104.25,1104.25,1,51,52.00
07/06/2005,08:06,1104.50,1104.50,1104.25,1104.50,108,1,109.00
07/06/2005,08:07,1104.50,1104.75,1104.50,1104.50,78,45,123.00
07/06/2005,08:08,1104.50,1104.50,1104.25,1104.25,40,17,57.00
07/06/2005,08:09,1104.50,1104.50,1104.50,1104.50,46,0,46.00
07/06/2005,08:10,1104.50,1104.50,1104.50,1104.50,19,0,19.00
07/06/2005,08:11,1104.25,1104.25,1104.25,1104.25,0,670,670.00
07/06/2005,08:12,1104.25,1104.25,1104.25,1104.25,0,32,32.00
07/06/2005,08:13,1104.25,1104.25,1104.25,1104.25,0,13,13.00
07/06/2005,08:14,1104.25,1104.25,1104.25,1104.25,0,108,108.00
07/06/2005,08:15,1104.25,1104.25,1104.25,1104.25,0,134,134.00
07/06/2005,08:16,1104.00,1104.25,1104.00,1104.25,263,36,299.00
07/06/2005,08:17,1104.25,1104.25,1104.25,1104.25,11,0,11.00
07/06/2005,08:18,1104.50,1104.50,1104.50,1104.50,7,0,7.00
07/06/2005,08:19,1104.25,1104.50,1104.25,1104.50,5,1,6.00
07/06/2005,08:20,1104.50,1104.50,1104.25,1104.50,7,82,89.00
07/06/2005,08:21,1104.50,1104.50,1104.25,1104.50,58,5,63.00
07/06/2005,08:22,1104.50,1104.50,1104.25,1104.50,150,13,163.00
07/06/2005,08:23,1104.50,1104.50,1104.50,1104.50,13,0,13.00
07/06/2005,08:24,1104.50,1104.50,1104.25,1104.50,64,1,65.00
07/06/2005,08:25,1104.50,1104.50,1104.50,1104.50,122,0,122.00
07/06/2005,08:26,1104.25,1104.50,1104.25,1104.25,3,419,422.00
07/06/2005,08:27,1104.25,1104.25,1104.25,1104.25,0,37,37.00
07/06/2005,08:28,1104.50,1104.50,1104.25,1104.50,104,6,110.00
07/06/2005,08:29,1104.50,1104.50,1104.25,1104.25,17,6,23.00
07/06/2005,08:30,1104.25,1104.50,1103.75,1104.00,33,1466,1499.00
07/06/2005,08:31,1103.75,1104.00,1103.50,1103.75,2365,3547,5912.00
07/06/2005,08:32,1104.00,1104.00,1103.50,1103.75,776,2264,3040.00
07/06/2005,08:33,1103.75,1104.00,1103.50,1103.75,1528,400,1928.00
07/06/2005,08:34,1104.00,1104.00,1103.50,1103.75,200,831,1031.00
07/06/2005,08:35,1103.50,1104.00,1103.25,1103.75,1900,1852,3752.00
07/06/2005,08:36,1103.50,1104.00,1103.50,1104.00,916,60,976.00
07/06/2005,08:37,1104.00,1104.25,1103.75,1104.25,2855,734,3589.00
07/06/2005,08:38,1104.25,1104.50,1103.75,1103.75,969,2305,3274.00
07/06/2005,08:39,1103.75,1104.25,1103.75,1104.00,1000,999,1999.00
07/06/2005,08:40,1104.00,1104.00,1103.75,1103.75,1003,104,1107.00
07/06/2005,08:41,1104.00,1104.50,1103.75,1104.00,1086,461,1547.00
07/06/2005,08:42,1104.25,1104.75,1104.00,1104.50,1049,349,1398.00
07/06/2005,08:43,1104.50,1104.75,1104.25,1104.75,1419,319,1738.00
07/06/2005,08:44,1104.50,1105.00,1104.50,1104.75,1471,1317,2788.00
07/06/2005,08:45,1104.50,1104.75,1104.25,1104.50,919,1008,1927.00
07/06/2005,08:46,1104.75,1105.25,1104.50,1105.25,3035,869,3904.00
07/06/2005,08:47,1105.25,1105.75,1105.00,1105.50,3503,1744,5247.00
07/06/2005,08:48,1105.50,1105.75,1105.00,1105.25,1920,2398,4318.00
07/06/2005,08:49,1105.25,1105.25,1104.75,1104.75,175,1591,1766.00
07/06/2005,08:50,1105.00,1105.00,1104.25,1104.50,890,1741,2631.00
07/06/2005,08:51,1104.75,1104.75,1104.50,1104.75,209,82,291.00
07/06/2005,08:52,1104.75,1104.75,1104.00,1104.25,678,2654,3332.00
07/06/2005,08:53,1104.25,1104.75,1104.00,1104.50,782,1195,1977.00
07/06/2005,08:54,1104.75,1104.75,1104.50,1104.50,1085,76,1161.00
07/06/2005,08:55,1104.75,1105.25,1104.75,1105.25,1790,90,1880.00
07/06/2005,08:56,1105.25,1105.50,1105.00,1105.25,859,1627,2486.00
07/06/2005,08:57,1105.25,1105.50,1105.25,1105.50,764,526,1290.00
07/06/2005,08:58,1105.25,1105.75,1105.25,1105.50,1486,963,2449.00
07/06/2005,08:59,1105.25,1105.25,1104.75,1105.00,306,974,1280.00
07/06/2005,09:00,1105.00,1105.25,1105.00,1105.00,71,464,535.00
07/06/2005,09:01,1105.00,1106.00,1105.00,1105.50,3559,2401,5960.00
07/06/2005,09:02,1105.50,1106.50,1105.50,1106.00,3718,1727,5445.00
07/06/2005,09:03,1106.00,1106.25,1105.00,1105.00,733,2346,3079.00
07/06/2005,09:04,1105.00,1105.25,1104.75,1105.00,759,1223,1982.00
07/06/2005,09:05,1105.00,1105.25,1104.50,1105.00,1543,1320,2863.00
07/06/2005,09:06,1105.00,1105.25,1104.50,1104.75,347,1315,1662.00
07/06/2005,09:07,1104.75,1104.75,1104.25,1104.50,484,1167,1651.00
07/06/2005,09:08,1104.50,1105.25,1104.50,1105.25,1552,388,1940.00
07/06/2005,09:09,1105.25,1105.50,1104.50,1104.50,642,984,1626.00
07/06/2005,09:10,1104.75,1104.75,1104.00,1104.50,1547,1511,3058.00
07/06/2005,09:11,1104.50,1104.75,1104.25,1104.75,419,193,612.00
07/06/2005,09:12,1104.75,1104.75,1104.50,1104.50,1132,929,2061.00
07/06/2005,09:13,1104.50,1104.75,1104.25,1104.50,131,264,395.00
07/06/2005,09:14,1104.25,1104.50,1103.75,1104.00,1359,2001,3360.00
07/06/2005,09:15,1104.00,1104.25,1103.75,1104.00,577,570,1147.00
07/06/2005,09:16,1104.00,1104.25,1103.50,1103.50,1051,2420,3471.00
07/06/2005,09:17,1103.75,1103.75,1103.00,1103.00,688,5791,6479.00
07/06/2005,09:18,1103.00,1103.25,1102.50,1103.25,1969,4042,6011.00
07/06/2005,09:19,1103.25,1103.25,1102.50,1102.50,652,4012,4664.00
07/06/2005,09:20,1102.75,1103.00,1102.25,1102.75,1986,1721,3707.00
07/06/2005,09:21,1103.00,1103.00,1102.00,1102.00,453,3089,3542.00
07/06/2005,09:22,1102.25,1102.25,1102.00,1102.25,648,987,1635.00
07/06/2005,09:23,1102.00,1102.50,1101.75,1102.50,3038,1637,4675.00
07/06/2005,09:24,1102.50,1102.50,1102.00,1102.25,852,1375,2227.00
07/06/2005,09:25,1102.25,1102.50,1102.00,1102.25,2829,25,2854.00
07/06/2005,09:26,1102.25,1102.75,1102.25,1102.50,1339,174,1513.00
07/06/2005,09:27,1102.75,1102.75,1102.50,1102.75,1315,151,1466.00
07/06/2005,09:28,1102.75,1102.75,1102.25,1102.50,1434,2283,3717.00
07/06/2005,09:29,1102.50,1102.50,1101.75,1101.75,149,2239,2388.00
07/06/2005,09:30,1101.75,1102.25,1101.75,1102.00,2021,522,2543.00
07/06/2005,09:31,1102.25,1102.75,1102.00,1102.50,958,1120,2078.00
07/06/2005,09:32,1102.25,1102.50,1101.25,1101.50,652,8045,8697.00
07/06/2005,09:33,1101.50,1102.25,1101.50,1102.25,3415,1348,4763.00
07/06/2005,09:34,1102.25,1102.50,1102.00,1102.00,917,1191,2108.00
07/06/2005,09:35,1102.00,1102.50,1102.00,1102.00,672,479,1151.00
07/06/2005,09:36,1102.00,1102.25,1102.00,1102.00,80,936,1016.00
07/06/2005,09:37,1102.00,1102.25,1101.75,1102.25,501,575,1076.00
07/06/2005,09:38,1102.00,1102.50,1102.00,1102.25,442,270,712.00
07/06/2005,09:39,1102.50,1102.50,1102.25,1102.50,41,691,732.00
07/06/2005,09:40,1102.50,1102.75,1102.25,1102.75,1556,116,1672.00
07/06/2005,09:41,1102.75,1102.75,1102.50,1102.50,1397,972,2369.00
07/06/2005,09:42,1102.50,1102.75,1102.50,1102.50,344,300,644.00
07/06/2005,09:43,1102.75,1103.00,1102.50,1103.00,698,553,1251.00
07/06/2005,09:44,1103.00,1103.25,1102.75,1103.00,2816,94,2910.00
07/06/2005,09:45,1103.00,1103.25,1102.75,1103.00,577,1069,1646.00
07/06/2005,09:46,1103.25,1103.50,1103.00,1103.25,1802,246,2048.00
07/06/2005,09:47,1103.50,1103.50,1103.00,1103.00,98,1427,1525.00
07/06/2005,09:48,1103.00,1103.50,1103.00,1103.00,1245,514,1759.00
07/06/2005,09:49,1103.00,1103.25,1103.00,1103.00,9,438,447.00
07/06/2005,09:50,1103.00,1103.25,1102.75,1102.75,371,1217,1588.00
07/06/2005,09:51,1102.75,1103.00,1102.50,1102.50,433,1794,2227.00
07/06/2005,09:52,1102.50,1102.75,1102.50,1102.75,177,275,452.00
07/06/2005,09:53,1102.50,1103.00,1102.25,1102.75,937,931,1868.00
07/06/2005,09:54,1102.75,1103.00,1102.50,1102.75,140,1039,1179.00
07/06/2005,09:55,1102.75,1103.50,1102.75,1103.25,2905,1653,4558.00
07/06/2005,09:56,1103.25,1103.25,1102.75,1102.75,284,919,1203.00
07/06/2005,09:57,1103.00,1103.25,1102.75,1103.25,269,193,462.00
07/06/2005,09:58,1103.00,1103.50,1103.00,1103.50,735,971,1706.00
07/06/2005,09:59,1103.25,1103.50,1103.00,1103.25,431,825,1256.00
07/06/2005,10:00,1103.25,1103.25,1102.75,1103.00,648,915,1563.00
07/06/2005,10:01,1103.25,1103.50,1103.00,1103.50,1295,585,1880.00
07/06/2005,10:02,1103.50,1103.50,1102.75,1102.75,168,609,777.00
07/06/2005,10:03,1102.75,1103.50,1102.75,1103.00,549,415,964.00
07/06/2005,10:04,1103.00,1103.00,1102.50,1102.50,43,866,909.00
07/06/2005,10:05,1102.50,1102.75,1102.00,1102.25,1485,2450,3935.00
07/06/2005,10:06,1102.25,1102.25,1101.75,1102.25,1692,1613,3305.00
07/06/2005,10:07,1102.25,1102.25,1102.00,1102.25,457,918,1375.00
07/06/2005,10:08,1102.25,1102.25,1101.75,1102.00,571,288,859.00
07/06/2005,10:09,1102.00,1102.75,1102.00,1102.50,2233,162,2395.00
07/06/2005,10:10,1102.25,1102.75,1102.25,1102.50,1711,336,2047.00
07/06/2005,10:11,1102.50,1103.00,1102.25,1102.75,1507,428,1935.00
07/06/2005,10:12,1102.75,1102.75,1102.00,1102.25,360,1946,2306.00
07/06/2005,10:13,1102.00,1102.50,1101.75,1101.75,596,1168,1764.00
07/06/2005,10:14,1101.75,1102.25,1101.75,1102.00,381,380,761.00
07/06/2005,10:15,1101.75,1102.50,1101.75,1102.25,1105,594,1699.00
07/06/2005,10:16,1102.50,1103.25,1102.25,1103.25,2667,218,2885.00
07/06/2005,10:17,1103.25,1103.25,1102.75,1103.00,1218,1015,2233.00
07/06/2005,10:18,1103.00,1103.50,1102.75,1103.25,776,603,1379.00
07/06/2005,10:19,1103.25,1103.75,1103.25,1103.25,2221,2038,4259.00
07/06/2005,10:20,1103.25,1103.50,1103.00,1103.25,685,759,1444.00
07/06/2005,10:21,1103.25,1103.25,1102.75,1103.00,606,986,1592.00
07/06/2005,10:22,1103.00,1103.25,1103.00,1103.25,81,32,113.00
07/06/2005,10:23,1103.00,1103.25,1103.00,1103.00,88,27,115.00
07/06/2005,10:24,1103.00,1103.25,1103.00,1103.25,90,6,96.00
07/06/2005,10:25,1103.25,1103.50,1103.00,1103.25,269,360,629.00
07/06/2005,10:26,1103.25,1103.25,1103.00,1103.25,232,231,463.00
07/06/2005,10:27,1103.25,1103.50,1103.00,1103.50,415,140,555.00
07/06/2005,10:28,1103.25,1103.25,1103.00,1103.00,65,345,410.00
07/06/2005,10:29,1103.00,1103.25,1102.25,1102.25,104,1258,1362.00
07/06/2005,10:30,1102.50,1102.75,1102.25,1102.50,675,180,855.00
07/06/2005,10:31,1102.50,1103.00,1102.50,1102.75,475,341,816.00
07/06/2005,10:32,1102.75,1102.75,1102.50,1102.75,25,3,28.00
07/06/2005,10:33,1102.75,1103.00,1102.50,1102.50,570,329,899.00
07/06/2005,10:34,1102.50,1102.75,1102.50,1102.75,120,10,130.00
07/06/2005,10:35,1102.75,1103.00,1102.50,1102.75,552,617,1169.00
07/06/2005,10:36,1102.75,1103.00,1102.50,1102.50,14,518,532.00
07/06/2005,10:37,1102.75,1103.00,1102.50,1102.75,940,628,1568.00
07/06/2005,10:38,1102.50,1103.50,1102.50,1103.25,1601,611,2212.00
07/06/2005,10:39,1103.25,1103.25,1102.75,1103.00,338,383,721.00
07/06/2005,10:40,1103.00,1103.00,1102.75,1103.00,219,1,220.00
07/06/2005,10:41,1103.25,1103.25,1103.00,1103.00,189,40,229.00
07/06/2005,10:42,1103.25,1103.25,1103.00,1103.25,22,14,36.00
07/06/2005,10:43,1103.00,1103.25,1102.50,1102.50,348,965,1313.00
07/06/2005,10:44,1102.50,1102.75,1102.25,1102.25,364,691,1055.00
07/06/2005,10:45,1102.50,1102.50,1102.00,1102.25,358,983,1341.00
07/06/2005,10:46,1102.25,1102.25,1101.75,1102.00,947,1659,2606.00
07/06/2005,10:47,1102.00,1102.25,1102.00,1102.25,76,183,259.00
07/06/2005,10:48,1102.25,1102.50,1102.00,1102.25,618,590,1208.00
07/06/2005,10:49,1102.25,1102.25,1102.00,1102.25,11,332,343.00
07/06/2005,10:50,1102.00,1102.25,1102.00,1102.25,29,29,58.00
07/06/2005,10:51,1102.00,1102.50,1102.00,1102.25,153,112,265.00
07/06/2005,10:52,1102.25,1102.25,1102.00,1102.25,303,6,309.00
07/06/2005,10:53,1102.25,1103.00,1102.25,1102.75,917,40,957.00
07/06/2005,10:54,1103.00,1103.00,1102.75,1102.75,98,148,246.00
07/06/2005,10:55,1103.00,1103.25,1102.75,1103.00,626,75,701.00
07/06/2005,10:56,1103.25,1103.50,1103.00,1103.50,1153,82,1235.00
07/06/2005,10:57,1103.25,1103.25,1103.00,1103.25,372,223,595.00
07/06/2005,10:58,1103.25,1103.50,1103.25,1103.50,105,91,196.00
07/06/2005,10:59,1103.25,1103.75,1103.25,1103.50,1781,414,2195.00
07/06/2005,11:00,1103.50,1103.50,1103.00,1103.00,250,428,678.00
07/06/2005,11:01,1103.25,1103.25,1103.00,1103.00,34,155,189.00
07/06/2005,11:02,1103.00,1103.25,1102.75,1102.75,88,551,639.00
07/06/2005,11:03,1103.00,1103.00,1102.75,1103.00,23,519,542.00
07/06/2005,11:04,1102.75,1103.00,1102.50,1102.50,44,884,928.00
07/06/2005,11:05,1102.50,1103.25,1102.50,1103.00,1224,41,1265.00
07/06/2005,11:06,1103.00,1103.25,1103.00,1103.00,3,4,7.00
07/06/2005,11:07,1103.00,1103.25,1103.00,1103.25,78,35,113.00
07/06/2005,11:08,1103.25,1103.25,1102.75,1102.75,10,549,559.00
07/06/2005,11:09,1102.75,1103.00,1102.50,1102.50,32,122,154.00
07/06/2005,11:10,1102.50,1102.75,1102.25,1102.25,28,689,717.00
07/06/2005,11:11,1102.25,1102.50,1102.25,1102.25,68,188,256.00
07/06/2005,11:12,1102.25,1102.25,1102.00,1102.25,627,1112,1739.00
07/06/2005,11:13,1102.25,1102.50,1102.25,1102.50,456,152,608.00
07/06/2005,11:14,1102.50,1102.50,1102.00,1102.25,99,344,443.00
07/06/2005,11:15,1102.25,1102.50,1102.00,1102.50,185,81,266.00
07/06/2005,11:16,1102.25,1102.50,1102.00,1102.25,26,213,239.00
07/06/2005,11:17,1102.25,1102.50,1102.00,1102.50,463,103,566.00
07/06/2005,11:18,1102.25,1102.50,1102.25,1102.25,25,17,42.00
07/06/2005,11:19,1102.25,1102.25,1102.00,1102.25,262,261,523.00
07/06/2005,11:20,1102.25,1102.50,1102.25,1102.25,320,28,348.00
07/06/2005,11:21,1102.25,1102.50,1102.00,1102.25,168,351,519.00
07/06/2005,11:22,1102.25,1102.75,1102.25,1102.75,731,42,773.00
07/06/2005,11:23,1102.75,1102.75,1102.50,1102.50,159,11,170.00
07/06/2005,11:24,1102.50,1102.50,1102.00,1102.00,58,884,942.00
07/06/2005,11:25,1102.00,1102.00,1101.25,1101.25,463,2214,2677.00
07/06/2005,11:26,1101.25,1101.50,1100.75,1101.25,1410,3318,4728.00
07/06/2005,11:27,1101.25,1101.25,1100.75,1100.75,301,867,1168.00
07/06/2005,11:28,1100.75,1101.25,1100.50,1100.50,2919,4102,7021.00
07/06/2005,11:29,1100.75,1100.75,1099.50,1100.00,2299,4281,6580.00
07/06/2005,11:30,1100.00,1100.25,1099.75,1100.25,2059,835,2894.00
07/06/2005,11:31,1100.00,1100.25,1099.75,1100.00,564,1891,2455.00
07/06/2005,11:32,1100.25,1100.25,1099.75,1099.75,1067,1439,2506.00
07/06/2005,11:33,1100.00,1100.00,1099.50,1099.50,1079,1358,2437.00
07/06/2005,11:34,1099.75,1099.75,1098.75,1098.75,1597,4253,5850.00
07/06/2005,11:35,1098.75,1099.25,1098.50,1099.25,2043,2604,4647.00
07/06/2005,11:36,1099.00,1099.50,1099.00,1099.25,1235,902,2137.00
07/06/2005,11:37,1099.25,1099.50,1099.00,1099.25,593,712,1305.00
07/06/2005,11:38,1099.25,1099.50,1099.00,1099.50,673,537,1210.00
07/06/2005,11:39,1099.50,1099.75,1099.25,1099.75,1363,203,1566.00
07/06/2005,11:40,1099.50,1100.00,1099.50,1099.75,1197,313,1510.00
07/06/2005,11:41,1099.75,1099.75,1099.25,1099.50,580,1867,2447.00
07/06/2005,11:42,1099.25,1099.50,1099.25,1099.25,150,18,168.00
07/06/2005,11:43,1099.50,1099.75,1099.50,1099.50,1427,269,1696.00
07/06/2005,11:44,1099.75,1099.75,1099.25,1099.50,131,1494,1625.00
07/06/2005,11:45,1099.25,1099.50,1099.00,1099.25,157,608,765.00
07/06/2005,11:46,1099.25,1099.25,1099.00,1099.25,257,120,377.00
07/06/2005,11:47,1099.25,1099.50,1098.75,1099.00,470,1500,1970.00
07/06/2005,11:48,1098.75,1099.25,1098.75,1099.25,660,123,783.00
07/06/2005,11:49,1099.25,1099.50,1099.00,1099.50,562,18,580.00
07/06/2005,11:50,1099.75,1099.75,1099.50,1099.75,466,134,600.00
07/06/2005,11:51,1099.75,1099.75,1099.25,1099.50,431,360,791.00
07/06/2005,11:52,1099.75,1099.75,1099.50,1099.50,10,205,215.00
07/06/2005,11:53,1099.50,1099.75,1099.50,1099.50,735,112,847.00
07/06/2005,11:54,1099.75,1100.00,1099.50,1099.75,751,12,763.00
07/06/2005,11:55,1099.75,1100.00,1099.50,1099.75,184,435,619.00
07/06/2005,11:56,1099.75,1099.75,1099.50,1099.75,133,121,254.00
07/06/2005,11:57,1099.50,1100.00,1099.50,1099.75,497,208,705.00
07/06/2005,11:58,1099.75,1100.00,1099.50,1099.75,281,615,896.00
07/06/2005,11:59,1099.50,1100.00,1099.50,1099.75,162,383,545.00
07/06/2005,12:00,1099.75,1100.00,1099.75,1100.00,183,378,561.00
07/06/2005,12:01,1099.75,1100.00,1099.75,1100.00,75,223,298.00
07/06/2005,12:02,1100.00,1100.75,1100.00,1100.75,3894,1022,4916.00
07/06/2005,12:03,1100.75,1100.75,1100.50,1100.50,168,703,871.00
07/06/2005,12:04,1100.50,1101.00,1100.25,1101.00,1387,689,2076.00
07/06/2005,12:05,1101.00,1101.25,1100.50,1101.25,2241,937,3178.00
07/06/2005,12:06,1101.25,1101.25,1100.75,1101.00,1736,551,2287.00
07/06/2005,12:07,1101.00,1101.25,1100.75,1101.00,501,31,532.00
07/06/2005,12:08,1101.00,1101.25,1100.75,1101.00,58,362,420.00
07/06/2005,12:09,1100.75,1101.00,1100.75,1100.75,100,22,122.00
07/06/2005,12:10,1100.75,1101.00,1100.75,1100.75,259,229,488.00
07/06/2005,12:11,1100.75,1101.00,1100.50,1100.75,569,998,1567.00
07/06/2005,12:12,1100.75,1101.00,1100.50,1101.00,460,39,499.00
07/06/2005,12:13,1101.00,1101.00,1100.50,1100.75,29,210,239.00
07/06/2005,12:14,1100.50,1101.25,1100.25,1101.00,1378,1149,2527.00
07/06/2005,12:15,1101.00,1101.00,1100.75,1100.75,243,698,941.00
07/06/2005,12:16,1100.75,1102.00,1100.75,1101.75,4515,1704,6219.00
07/06/2005,12:17,1101.75,1101.75,1101.50,1101.50,147,1138,1285.00
07/06/2005,12:18,1101.50,1102.25,1101.25,1102.25,1661,505,2166.00
07/06/2005,12:19,1102.25,1102.25,1101.50,1101.50,767,457,1224.00
07/06/2005,12:20,1101.50,1101.75,1101.25,1101.25,87,427,514.00
07/06/2005,12:21,1101.25,1101.50,1101.25,1101.50,20,779,799.00
07/06/2005,12:22,1101.50,1101.50,1101.25,1101.25,33,534,567.00
07/06/2005,12:23,1101.25,1101.50,1101.25,1101.25,24,185,209.00
07/06/2005,12:24,1101.25,1101.50,1101.25,1101.50,317,45,362.00
07/06/2005,12:25,1101.50,1101.50,1101.00,1101.25,124,434,558.00
07/06/2005,12:26,1101.25,1101.50,1101.25,1101.25,39,220,259.00
07/06/2005,12:27,1101.25,1101.50,1101.00,1101.25,220,116,336.00
07/06/2005,12:28,1101.50,1101.75,1101.25,1101.75,862,9,871.00
07/06/2005,12:29,1101.75,1102.00,1101.25,1101.75,866,249,1115.00
07/06/2005,12:30,1102.00,1102.00,1101.50,1101.75,519,576,1095.00
07/06/2005,12:31,1101.75,1102.50,1101.50,1102.00,1579,753,2332.00
07/06/2005,12:32,1102.25,1102.75,1102.00,1102.25,1943,354,2297.00
07/06/2005,12:33,1102.25,1102.75,1102.25,1102.50,425,608,1033.00
07/06/2005,12:34,1102.50,1102.50,1102.25,1102.25,86,39,125.00
07/06/2005,12:35,1102.50,1102.50,1102.25,1102.25,241,178,419.00
07/06/2005,12:36,1102.25,1102.50,1102.25,1102.50,99,288,387.00
07/06/2005,12:37,1102.50,1102.50,1102.00,1102.00,29,436,465.00
07/06/2005,12:38,1102.00,1102.25,1101.75,1101.75,378,463,841.00
07/06/2005,12:39,1102.00,1102.00,1101.50,1101.50,29,1515,1544.00
07/06/2005,12:40,1101.50,1101.75,1101.50,1101.50,15,306,321.00
07/06/2005,12:41,1101.50,1101.75,1101.25,1101.50,156,197,353.00
07/06/2005,12:42,1101.50,1101.50,1101.25,1101.50,72,26,98.00
07/06/2005,12:43,1101.50,1101.75,1101.50,1101.75,485,17,502.00
07/06/2005,12:44,1101.75,1102.00,1101.50,1101.75,395,326,721.00
07/06/2005,12:45,1101.75,1102.00,1101.75,1101.75,4,94,98.00
07/06/2005,12:46,1101.75,1102.00,1101.50,1101.50,20,260,280.00
07/06/2005,12:47,1101.75,1101.75,1101.25,1101.25,36,630,666.00
07/06/2005,12:48,1101.50,1101.75,1101.25,1101.75,274,47,321.00
07/06/2005,12:49,1101.50,1102.00,1101.25,1101.75,384,275,659.00
07/06/2005,12:50,1101.75,1102.00,1101.50,1101.75,58,884,942.00
07/06/2005,12:51,1101.50,1101.75,1101.00,1101.25,411,959,1370.00
07/06/2005,12:52,1101.25,1101.50,1101.25,1101.25,465,14,479.00
07/06/2005,12:53,1101.50,1101.75,1101.25,1101.50,131,207,338.00
07/06/2005,12:54,1101.75,1102.25,1101.50,1102.00,934,24,958.00
07/06/2005,12:55,1102.25,1102.25,1101.75,1102.00,195,289,484.00
07/06/2005,12:56,1101.75,1102.00,1101.75,1102.00,101,107,208.00
07/06/2005,12:57,1102.00,1102.00,1101.50,1101.75,32,409,441.00
07/06/2005,12:58,1101.75,1101.75,1101.00,1101.00,70,1415,1485.00
07/06/2005,12:59,1101.00,1101.75,1101.00,1101.75,709,124,833.00
07/06/2005,13:00,1101.50,1102.00,1101.25,1101.75,553,1053,1606.00
07/06/2005,13:01,1101.75,1102.00,1101.00,1101.25,273,1489,1762.00
07/06/2005,13:02,1101.00,1101.25,1100.75,1100.75,139,1036,1175.00
07/06/2005,13:03,1100.75,1101.50,1100.75,1101.50,1158,51,1209.00
07/06/2005,13:04,1101.25,1101.50,1100.00,1100.50,1618,3752,5370.00
07/06/2005,13:05,1100.50,1100.75,1100.25,1100.50,434,794,1228.00
07/06/2005,13:06,1100.50,1100.75,1100.25,1100.25,1246,1375,2621.00
07/06/2005,13:07,1100.25,1100.50,1100.25,1100.25,40,952,992.00
07/06/2005,13:08,1100.25,1100.50,1099.50,1100.00,703,3388,4091.00
07/06/2005,13:09,1100.00,1100.50,1100.00,1100.50,1328,121,1449.00
07/06/2005,13:10,1100.50,1100.75,1100.00,1100.00,304,1210,1514.00
07/06/2005,13:11,1100.25,1100.50,1099.75,1100.00,401,1367,1768.00
07/06/2005,13:12,1100.25,1100.25,1100.00,1100.00,307,396,703.00
07/06/2005,13:13,1100.25,1100.50,1100.00,1100.00,84,204,288.00
07/06/2005,13:14,1100.25,1100.25,1099.75,1100.00,223,454,677.00
07/06/2005,13:15,1100.00,1100.50,1099.75,1100.50,418,12,430.00
07/06/2005,13:16,1100.50,1100.50,1100.00,1100.25,310,741,1051.00
07/06/2005,13:17,1100.25,1100.50,1099.50,1100.00,1376,2110,3486.00
07/06/2005,13:18,1100.00,1100.50,1100.00,1100.25,961,265,1226.00
07/06/2005,13:19,1100.25,1100.50,1100.00,1100.25,275,249,524.00
07/06/2005,13:20,1100.25,1100.25,1100.00,1100.25,76,113,189.00
07/06/2005,13:21,1100.25,1100.75,1099.25,1099.25,989,3719,4708.00
07/06/2005,13:22,1099.25,1099.50,1098.25,1098.75,2676,5738,8414.00
07/06/2005,13:23,1098.75,1098.75,1098.00,1098.00,1132,4930,6062.00
07/06/2005,13:24,1098.00,1098.50,1097.50,1098.50,2421,2764,5185.00
07/06/2005,13:25,1098.50,1098.75,1098.25,1098.50,614,432,1046.00
07/06/2005,13:26,1098.50,1098.75,1098.25,1098.50,579,2101,2680.00
07/06/2005,13:27,1098.50,1098.75,1098.25,1098.50,318,782,1100.00
07/06/2005,13:28,1098.50,1098.50,1097.75,1098.00,407,2310,2717.00
07/06/2005,13:29,1097.75,1098.00,1097.00,1097.25,3614,5405,9019.00
07/06/2005,13:30,1097.25,1098.00,1097.25,1097.50,1868,1656,3524.00
07/06/2005,13:31,1097.50,1097.75,1096.50,1096.50,1744,7860,9604.00
07/06/2005,13:32,1096.50,1096.75,1096.00,1096.50,2707,5126,7833.00
07/06/2005,13:33,1096.25,1096.50,1094.75,1095.00,2967,8508,11475.00
07/06/2005,13:34,1095.00,1095.25,1094.50,1095.00,3864,6567,10431.00
07/06/2005,13:35,1095.00,1095.25,1094.50,1095.25,1885,2481,4366.00
07/06/2005,13:36,1095.25,1095.50,1095.00,1095.50,2435,771,3206.00
07/06/2005,13:37,1095.50,1095.75,1095.25,1095.50,2480,296,2776.00
07/06/2005,13:38,1095.75,1095.75,1095.50,1095.75,285,1664,1949.00
07/06/2005,13:39,1095.75,1095.75,1095.25,1095.50,491,1423,1914.00
07/06/2005,13:40,1095.50,1095.50,1095.25,1095.50,751,398,1149.00
07/06/2005,13:41,1095.25,1095.75,1095.25,1095.50,1909,167,2076.00
07/06/2005,13:42,1095.75,1095.75,1095.50,1095.50,195,631,826.00
07/06/2005,13:43,1095.50,1095.75,1095.25,1095.25,162,654,816.00
07/06/2005,13:44,1095.50,1095.50,1095.00,1095.00,653,3099,3752.00
07/06/2005,13:45,1095.00,1095.50,1094.75,1095.25,1023,887,1910.00
07/06/2005,13:46,1095.25,1095.75,1095.25,1095.75,720,248,968.00
07/06/2005,13:47,1095.50,1096.00,1095.50,1095.75,566,862,1428.00
07/06/2005,13:48,1095.75,1096.00,1095.50,1095.75,545,167,712.00
07/06/2005,13:49,1096.00,1096.00,1095.50,1095.75,660,687,1347.00
07/06/2005,13:50,1096.00,1096.00,1095.75,1095.75,301,549,850.00
07/06/2005,13:51,1095.75,1096.00,1095.75,1096.00,203,80,283.00
07/06/2005,13:52,1095.75,1096.00,1095.50,1095.75,988,1054,2042.00
07/06/2005,13:53,1095.75,1096.25,1095.75,1096.25,1247,1084,2331.00
07/06/2005,13:54,1096.25,1096.25,1095.75,1095.75,279,907,1186.00
07/06/2005,13:55,1096.00,1096.00,1095.75,1096.00,171,13,184.00
07/06/2005,13:56,1095.75,1096.25,1095.75,1096.00,1545,1570,3115.00
07/06/2005,13:57,1095.75,1096.00,1095.25,1095.25,503,1958,2461.00
07/06/2005,13:58,1095.25,1095.75,1095.25,1095.75,560,130,690.00
07/06/2005,13:59,1095.75,1096.25,1095.75,1096.00,660,242,902.00
07/06/2005,14:00,1095.75,1096.00,1095.75,1095.75,80,400,480.00
07/06/2005,14:01,1095.75,1096.00,1095.50,1096.00,411,838,1249.00
07/06/2005,14:02,1095.75,1096.00,1095.75,1095.75,100,158,258.00
07/06/2005,14:03,1096.00,1096.25,1096.00,1096.25,1135,99,1234.00
07/06/2005,14:04,1096.25,1096.25,1095.25,1095.50,813,1946,2759.00
07/06/2005,14:05,1095.50,1095.75,1095.25,1095.75,873,326,1199.00
07/06/2005,14:06,1095.75,1096.25,1095.75,1096.00,1902,629,2531.00
07/06/2005,14:07,1095.75,1096.00,1095.50,1095.75,476,479,955.00
07/06/2005,14:08,1095.75,1096.00,1095.75,1095.75,101,334,435.00
07/06/2005,14:09,1095.75,1096.50,1095.75,1096.00,2589,365,2954.00
07/06/2005,14:10,1096.00,1097.75,1096.00,1097.50,7799,2144,9943.00
07/06/2005,14:11,1097.25,1097.50,1097.00,1097.25,1519,1910,3429.00
07/06/2005,14:12,1097.25,1097.50,1097.00,1097.25,625,1055,1680.00
07/06/2005,14:13,1097.00,1097.25,1096.50,1096.75,1188,1525,2713.00
07/06/2005,14:14,1097.00,1097.50,1096.75,1097.50,1463,1343,2806.00
07/06/2005,14:15,1097.50,1097.50,1097.00,1097.00,389,572,961.00
07/06/2005,14:16,1097.25,1097.50,1097.00,1097.00,177,525,702.00
07/06/2005,14:17,1097.25,1097.75,1097.00,1097.50,1262,44,1306.00
07/06/2005,14:18,1097.50,1097.75,1097.25,1097.50,993,1511,2504.00
07/06/2005,14:19,1097.50,1097.50,1097.25,1097.50,305,21,326.00
07/06/2005,14:20,1097.50,1097.50,1097.25,1097.50,1379,15,1394.00
07/06/2005,14:21,1097.50,1097.75,1097.25,1097.25,496,439,935.00
07/06/2005,14:22,1097.50,1097.50,1096.75,1097.00,597,1958,2555.00
07/06/2005,14:23,1097.00,1097.25,1096.75,1096.75,569,838,1407.00
07/06/2005,14:24,1097.00,1097.25,1097.00,1097.25,1108,650,1758.00
07/06/2005,14:25,1097.25,1097.50,1097.00,1097.25,578,551,1129.00
07/06/2005,14:26,1097.25,1097.25,1096.50,1096.75,932,2360,3292.00
07/06/2005,14:27,1096.75,1097.25,1096.75,1097.00,402,208,610.00
07/06/2005,14:28,1097.00,1097.00,1096.75,1096.75,215,19,234.00
07/06/2005,14:29,1097.00,1097.75,1096.75,1097.75,3675,103,3778.00
07/06/2005,14:30,1097.75,1097.75,1097.50,1097.75,896,402,1298.00
07/06/2005,14:31,1097.75,1097.75,1097.25,1097.50,1153,914,2067.00
07/06/2005,14:32,1097.25,1097.50,1097.25,1097.25,1,397,398.00
07/06/2005,14:33,1097.25,1097.50,1097.00,1097.25,96,869,965.00
07/06/2005,14:34,1097.50,1097.50,1097.00,1097.25,378,1123,1501.00
07/06/2005,14:35,1097.00,1097.25,1096.75,1096.75,418,1327,1745.00
07/06/2005,14:36,1097.00,1097.25,1096.75,1097.25,1240,71,1311.00
07/06/2005,14:37,1097.25,1097.25,1097.00,1097.25,105,37,142.00
07/06/2005,14:38,1097.00,1097.50,1097.00,1097.00,597,460,1057.00
07/06/2005,14:39,1097.00,1097.00,1096.75,1096.75,191,1272,1463.00
07/06/2005,14:40,1096.75,1097.00,1096.00,1096.00,621,3929,4550.00
07/06/2005,14:41,1096.25,1096.50,1095.50,1095.50,1534,2759,4293.00
07/06/2005,14:42,1095.50,1096.00,1095.25,1095.50,1193,3367,4560.00
07/06/2005,14:43,1095.50,1095.75,1095.25,1095.50,2039,1323,3362.00
07/06/2005,14:44,1095.25,1095.75,1095.00,1095.25,1215,3130,4345.00
07/06/2005,14:45,1095.25,1095.25,1094.50,1094.75,2338,3906,6244.00
07/06/2005,14:46,1094.75,1095.25,1094.75,1095.00,1179,872,2051.00
07/06/2005,14:47,1095.00,1095.25,1094.50,1094.50,1845,2552,4397.00
07/06/2005,14:48,1094.75,1094.75,1094.25,1094.50,1127,1970,3097.00
07/06/2005,14:49,1094.50,1095.25,1094.50,1095.00,2407,1033,3440.00
07/06/2005,14:50,1095.25,1095.50,1095.00,1095.25,1023,366,1389.00
07/06/2005,14:51,1095.25,1095.75,1095.25,1095.50,761,1009,1770.00
07/06/2005,14:52,1095.50,1095.50,1094.75,1095.25,844,3256,4100.00
07/06/2005,14:53,1095.00,1095.25,1094.75,1094.75,325,1420,1745.00
07/06/2005,14:54,1094.75,1095.25,1094.75,1095.00,1467,1099,2566.00
07/06/2005,14:55,1095.25,1095.50,1095.00,1095.25,777,114,891.00
07/06/2005,14:56,1095.50,1095.50,1095.00,1095.00,103,1119,1222.00
07/06/2005,14:57,1095.00,1095.50,1094.75,1095.50,1145,1626,2771.00
07/06/2005,14:58,1095.25,1095.75,1095.25,1095.25,1913,492,2405.00
07/06/2005,14:59,1095.25,1095.75,1095.25,1095.50,1716,928,2644.00
07/06/2005,15:00,1095.50,1095.50,1094.50,1094.75,3691,6392,10083.00
07/06/2005,15:01,1094.75,1095.00,1094.50,1094.75,4881,2667,7548.00
07/06/2005,15:02,1095.00,1095.00,1094.25,1094.50,1602,5353,6955.00
07/06/2005,15:03,1094.50,1094.50,1094.00,1094.25,2742,2308,5050.00
07/06/2005,15:04,1094.25,1094.50,1094.00,1094.50,1259,576,1835.00
07/06/2005,15:05,1094.50,1094.75,1094.25,1094.75,2147,350,2497.00
07/06/2005,15:06,1094.50,1094.75,1094.50,1094.75,996,134,1130.00
07/06/2005,15:07,1094.75,1095.00,1094.25,1094.25,1157,2628,3785.00
07/06/2005,15:08,1094.25,1094.50,1094.25,1094.25,141,1929,2070.00
07/06/2005,15:09,1094.50,1094.50,1094.25,1094.50,972,604,1576.00
07/06/2005,15:10,1094.50,1094.75,1094.50,1094.50,1437,1157,2594.00
07/06/2005,15:11,1094.75,1094.75,1094.50,1094.75,520,196,716.00
07/06/2005,15:12,1094.75,1095.00,1094.50,1095.00,1897,90,1987.00
07/06/2005,15:13,1095.00,1095.00,1094.75,1095.00,128,2083,2211.00
07/06/2005,15:14,1095.00,1095.00,1094.75,1095.00,440,205,645.00
07/06/2005,15:15,1094.75,1095.00,1094.25,1094.50,3384,3240,6624.00
07/06/2005,15:16,1094.50,1094.50,1094.25,1094.25,34,132,166.00
07/06/2005,15:31,1094.25,1094.50,1094.25,1094.50,32,153,185.00
07/06/2005,15:32,1094.50,1094.50,1094.25,1094.25,13,3,16.00
07/06/2005,15:33,1094.25,1094.50,1094.25,1094.25,7,61,68.00
07/06/2005,15:34,1094.50,1094.50,1094.25,1094.25,50,3,53.00
07/06/2005,15:35,1094.25,1094.50,1094.00,1094.25,11,189,200.00
07/06/2005,15:36,1094.25,1094.25,1094.25,1094.25,515,0,515.00
07/06/2005,15:37,1094.25,1094.50,1094.25,1094.25,210,77,287.00
07/06/2005,15:38,1094.25,1094.50,1094.25,1094.50,6,6,12.00
07/06/2005,15:39,1094.25,1094.50,1094.25,1094.50,11,3,14.00
07/06/2005,15:40,1094.25,1094.50,1094.25,1094.50,5,2,7.00
07/06/2005,15:41,1094.50,1094.50,1094.50,1094.50,1,0,1.00
07/06/2005,15:42,1094.25,1094.50,1094.25,1094.50,1,20,21.00
07/06/2005,15:43,1094.25,1094.50,1094.25,1094.50,12,5,17.00
07/06/2005,15:44,1094.25,1094.25,1094.25,1094.25,0,6,6.00
07/06/2005,15:45,1094.25,1094.50,1094.25,1094.50,4,1,5.00
07/06/2005,15:47,1094.25,1094.50,1094.25,1094.25,5,3,8.00
07/06/2005,15:48,1094.50,1094.50,1094.50,1094.50,299,0,299.00
07/06/2005,15:49,1094.50,1094.75,1094.50,1094.75,16,0,16.00
07/06/2005,15:50,1094.75,1094.75,1094.50,1094.50,1,4,5.00
07/06/2005,15:51,1094.50,1094.50,1094.50,1094.50,0,2,2.00
07/06/2005,15:52,1094.75,1094.75,1094.75,1094.75,1,0,1.00
07/06/2005,15:53,1094.75,1094.75,1094.50,1094.50,3,219,222.00
07/06/2005,15:54,1094.50,1094.50,1094.25,1094.50,3,8,11.00
07/06/2005,15:55,1094.25,1094.25,1094.00,1094.00,0,148,148.00
07/06/2005,15:56,1094.00,1094.25,1094.00,1094.25,78,137,215.00
07/06/2005,15:57,1094.25,1094.25,1094.25,1094.25,1,0,1.00
07/06/2005,16:00,1094.25,1094.25,1094.00,1094.25,147,7,154.00
07/06/2005,17:01,1094.25,1094.50,1094.25,1094.50,1,5,6.00
07/06/2005,17:02,1094.25,1094.25,1094.25,1094.25,0,12,12.00
07/06/2005,17:03,1094.25,1094.25,1094.25,1094.25,0,1,1.00
07/06/2005,17:04,1094.50,1094.50,1094.50,1094.50,26,0,26.00
07/06/2005,17:06,1094.50,1094.50,1094.50,1094.50,2,0,2.00
07/06/2005,17:07,1094.25,1094.25,1094.25,1094.25,0,1,1.00
07/06/2005,17:09,1094.25,1094.50,1094.25,1094.25,20,2,22.00
07/06/2005,17:10,1094.50,1094.50,1094.50,1094.50,1,0,1.00
07/06/2005,17:12,1094.50,1094.50,1094.50,1094.50,43,0,43.00
07/06/2005,17:13,1094.50,1094.50,1094.25,1094.25,29,1,30.00
07/06/2005,17:14,1094.25,1094.25,1094.00,1094.00,0,133,133.00
07/06/2005,17:15,1094.00,1094.25,1094.00,1094.25,75,30,105.00
07/06/2005,17:16,1094.25,1094.25,1094.25,1094.25,1,0,1.00
07/06/2005,17:17,1094.25,1094.25,1094.25,1094.25,59,0,59.00
07/06/2005,17:18,1094.50,1094.50,1094.50,1094.50,1,0,1.00
07/06/2005,17:19,1094.50,1094.50,1094.25,1094.25,2,1,3.00
07/06/2005,17:26,1094.25,1094.25,1094.25,1094.25,0,2,2.00
07/06/2005,17:27,1094.50,1094.50,1094.50,1094.50,3,0,3.00
07/06/2005,17:29,1094.25,1094.25,1094.25,1094.25,0,2,2.00
07/06/2005,17:30,1094.50,1094.50,1094.50,1094.50,1,0,1.00
07/06/2005,17:32,1094.25,1094.25,1094.25,1094.25,0,4,4.00
07/06/2005,17:33,1094.50,1094.50,1094.50,1094.50,3,0,3.00
07/06/2005,17:34,1094.50,1094.50,1094.50,1094.50,1,0,1.00
07/06/2005,17:39,1094.50,1094.50,1094.50,1094.50,1,0,1.00
07/06/2005,17:40,1094.25,1094.25,1094.25,1094.25,0,1,1.00
07/06/2005,17:41,1094.25,1094.50,1094.25,1094.50,8,15,23.00
07/06/2005,17:43,1094.50,1094.50,1094.50,1094.50,1,0,1.00
07/06/2005,17:44,1094.25,1094.25,1094.25,1094.25,0,59,59.00
07/06/2005,17:48,1094.50,1094.50,1094.50,1094.50,9,0,9.00
07/06/2005,17:50,1094.25,1094.25,1094.25,1094.25,0,1,1.00
07/06/2005,17:53,1094.25,1094.50,1094.25,1094.50,2,1,3.00
07/06/2005,17:56,1094.25,1094.25,1094.25,1094.25,0,2,2.00
07/06/2005,17:57,1094.25,1094.25,1094.25,1094.25,0,46,46.00
07/06/2005,17:59,1094.25,1094.25,1094.25,1094.25,0,5,5.00
07/06/2005,18:00,1094.25,1094.50,1094.25,1094.50,8,1,9.00
07/06/2005,18:01,1094.50,1094.50,1094.50,1094.50,4,0,4.00
07/06/2005,18:05,1094.50,1094.50,1094.50,1094.50,1,0,1.00
07/06/2005,18:08,1094.50,1094.50,1094.50,1094.50,3,0,3.00
07/06/2005,18:10,1094.50,1094.50,1094.50,1094.50,3,0,3.00
07/06/2005,18:16,1094.50,1094.50,1094.50,1094.50,8,0,8.00
07/06/2005,18:20,1094.50,1094.50,1094.50,1094.50,2,0,2.00
07/06/2005,18:21,1094.50,1094.50,1094.50,1094.50,1,0,1.00
07/06/2005,18:22,1094.50,1094.50,1094.50,1094.50,6,0,6.00
07/06/2005,18:23,1094.50,1094.50,1094.50,1094.50,1,0,1.00
07/06/2005,18:24,1094.25,1094.25,1094.25,1094.25,0,238,238.00
07/06/2005,18:26,1094.25,1094.25,1094.25,1094.25,0,3,3.00
07/06/2005,18:27,1094.25,1094.25,1094.25,1094.25,0,10,10.00
07/06/2005,18:28,1094.25,1094.25,1094.25,1094.25,0,2,2.00
07/06/2005,18:29,1094.25,1094.25,1094.00,1094.00,0,2,2.00
07/06/2005,18:31,1094.00,1094.00,1094.00,1094.00,0,1,1.00
07/06/2005,18:32,1094.00,1094.00,1094.00,1094.00,0,2,2.00
07/06/2005,18:34,1094.25,1094.25,1094.25,1094.25,1,0,1.00
07/06/2005,18:35,1094.25,1094.25,1094.25,1094.25,5,0,5.00
07/06/2005,18:36,1094.00,1094.00,1094.00,1094.00,0,1,1.00
07/06/2005,18:39,1094.25,1094.25,1094.25,1094.25,6,0,6.00
07/06/2005,18:40,1094.25,1094.25,1094.25,1094.25,2,0,2.00
07/06/2005,18:42,1094.25,1094.25,1094.25,1094.25,5,0,5.00
07/06/2005,18:45,1094.25,1094.25,1094.25,1094.25,4,0,4.00
07/06/2005,18:47,1094.25,1094.25,1094.25,1094.25,4,0,4.00
07/06/2005,18:51,1094.25,1094.25,1094.25,1094.25,5,0,5.00
07/06/2005,18:54,1094.25,1094.25,1094.25,1094.25,2,0,2.00
07/06/2005,18:57,1094.25,1094.25,1094.25,1094.25,51,0,51.00
07/06/2005,19:02,1094.25,1094.25,1094.25,1094.25,1,0,1.00
07/06/2005,19:04,1094.25,1094.25,1094.25,1094.25,1,0,1.00
07/06/2005,19:05,1094.25,1094.25,1094.25,1094.25,2,0,2.00
07/06/2005,19:07,1094.50,1094.50,1094.50,1094.50,207,0,207.00
07/06/2005,19:08,1094.50,1094.50,1094.25,1094.25,5,24,29.00
07/06/2005,19:09,1094.25,1094.25,1094.25,1094.25,0,1,1.00
07/06/2005,19:14,1094.25,1094.25,1094.25,1094.25,0,11,11.00
07/06/2005,19:17,1094.50,1094.50,1094.50,1094.50,9,0,9.00
07/06/2005,19:19,1094.50,1094.50,1094.50,1094.50,1,0,1.00
07/06/2005,19:27,1094.50,1094.50,1094.50,1094.50,1,0,1.00
07/06/2005,19:29,1094.50,1094.50,1094.50,1094.50,37,0,37.00
07/06/2005,19:30,1094.50,1094.50,1094.50,1094.50,13,0,13.00
07/06/2005,19:31,1094.50,1094.50,1094.50,1094.50,3,0,3.00
07/06/2005,19:42,1094.50,1094.50,1094.50,1094.50,2,0,2.00
07/06/2005,19:44,1094.50,1094.50,1094.50,1094.50,1,0,1.00
07/06/2005,19:46,1094.25,1094.25,1094.25,1094.25,0,3,3.00
07/06/2005,19:47,1094.25,1094.25,1094.25,1094.25,0,2,2.00
07/06/2005,19:49,1094.50,1094.50,1094.50,1094.50,50,0,50.00
07/06/2005,19:53,1094.50,1094.75,1094.50,1094.75,50,0,50.00
07/06/2005,19:55,1094.75,1094.75,1094.75,1094.75,2,0,2.00
07/06/2005,19:57,1094.50,1094.50,1094.50,1094.50,0,1,1.00
07/06/2005,19:58,1094.50,1094.50,1094.25,1094.25,0,100,100.00
07/06/2005,19:59,1094.25,1094.25,1094.25,1094.25,0,1,1.00
07/06/2005,20:00,1094.25,1094.25,1094.25,1094.25,0,7,7.00
07/06/2005,20:01,1094.25,1094.25,1094.25,1094.25,0,3,3.00
07/06/2005,20:03,1094.25,1094.25,1094.25,1094.25,0,14,14.00
07/06/2005,20:04,1094.25,1094.25,1094.25,1094.25,0,56,56.00
07/06/2005,20:06,1094.25,1094.25,1094.00,1094.25,1,27,28.00
07/06/2005,20:07,1094.25,1094.25,1094.00,1094.00,1,2,3.00
07/06/2005,20:08,1094.00,1094.25,1094.00,1094.25,1,1,2.00
07/06/2005,20:11,1094.25,1094.25,1094.25,1094.25,66,0,66.00
07/06/2005,20:12,1094.25,1094.25,1094.25,1094.25,1,0,1.00
07/06/2005,20:21,1094.25,1094.25,1094.25,1094.25,1,0,1.00
07/06/2005,20:22,1094.25,1094.25,1094.25,1094.25,2,0,2.00
07/06/2005,20:23,1094.25,1094.25,1094.25,1094.25,1,0,1.00
07/06/2005,20:27,1094.00,1094.00,1094.00,1094.00,0,6,6.00
07/06/2005,20:29,1094.00,1094.00,1094.00,1094.00,0,2,2.00
07/06/2005,20:32,1094.25,1094.25,1094.25,1094.25,1,0,1.00
07/06/2005,20:33,1094.25,1094.25,1094.25,1094.25,3,0,3.00
07/06/2005,20:34,1094.25,1094.25,1094.25,1094.25,2,0,2.00
07/06/2005,20:36,1094.25,1094.25,1094.25,1094.25,1,0,1.00
07/06/2005,20:40,1094.25,1094.25,1094.25,1094.25,18,0,18.00
07/06/2005,20:42,1094.25,1094.25,1094.25,1094.25,5,0,5.00
07/06/2005,20:43,1094.25,1094.25,1094.25,1094.25,3,0,3.00
07/06/2005,20:44,1094.25,1094.25,1094.25,1094.25,10,0,10.00
07/06/2005,20:45,1094.25,1094.25,1094.25,1094.25,19,0,19.00
07/06/2005,20:46,1094.25,1094.25,1094.25,1094.25,2,0,2.00
07/06/2005,20:48,1094.00,1094.00,1094.00,1094.00,0,1,1.00
07/06/2005,20:50,1094.25,1094.25,1094.25,1094.25,1,0,1.00
07/06/2005,20:51,1094.50,1094.50,1094.50,1094.50,105,0,105.00
07/06/2005,20:53,1094.50,1094.50,1094.50,1094.50,1,0,1.00
07/06/2005,21:00,1094.50,1094.50,1094.50,1094.50,5,0,5.00
07/06/2005,21:01,1094.50,1094.50,1094.50,1094.50,27,0,27.00
07/06/2005,21:03,1094.50,1094.50,1094.50,1094.50,1,0,1.00
07/06/2005,21:04,1094.50,1094.75,1094.50,1094.75,8,1,9.00
07/06/2005,21:05,1094.75,1094.75,1094.75,1094.75,5,0,5.00
07/06/2005,21:08,1094.75,1094.75,1094.75,1094.75,20,0,20.00
07/06/2005,21:10,1094.75,1094.75,1094.75,1094.75,2,0,2.00
07/06/2005,21:12,1094.75,1094.75,1094.75,1094.75,20,0,20.00
07/06/2005,21:18,1094.75,1094.75,1094.75,1094.75,1,0,1.00
07/06/2005,21:21,1094.50,1094.75,1094.50,1094.75,2,5,7.00
07/06/2005,21:24,1094.75,1094.75,1094.75,1094.75,1,0,1.00
07/06/2005,21:25,1094.75,1094.75,1094.75,1094.75,20,0,20.00
07/06/2005,21:27,1094.50,1094.50,1094.50,1094.50,0,1,1.00
07/06/2005,21:30,1094.50,1094.50,1094.50,1094.50,0,2,2.00
07/06/2005,21:31,1094.50,1094.50,1094.50,1094.50,0,4,4.00
07/06/2005,21:32,1094.50,1094.50,1094.50,1094.50,0,8,8.00
07/06/2005,21:33,1094.50,1094.50,1094.50,1094.50,0,10,10.00
07/06/2005,21:35,1094.50,1094.50,1094.50,1094.50,0,1,1.00
07/06/2005,21:36,1094.50,1094.50,1094.50,1094.50,0,19,19.00
07/06/2005,21:37,1094.50,1094.50,1094.50,1094.50,0,1,1.00
07/06/2005,21:39,1094.75,1094.75,1094.50,1094.50,5,10,15.00
07/06/2005,21:42,1094.50,1094.50,1094.50,1094.50,0,9,9.00
07/06/2005,21:43,1094.50,1094.50,1094.50,1094.50,0,1,1.00
07/06/2005,21:44,1094.50,1094.50,1094.50,1094.50,0,3,3.00
07/06/2005,21:46,1094.50,1094.50,1094.50,1094.50,0,3,3.00
07/06/2005,21:47,1094.50,1094.50,1094.50,1094.50,0,20,20.00
07/06/2005,21:48,1094.50,1094.50,1094.50,1094.50,0,7,7.00
07/06/2005,21:50,1094.50,1094.50,1094.50,1094.50,0,96,96.00
07/06/2005,21:51,1094.50,1094.75,1094.50,1094.75,1,5,6.00
07/06/2005,21:53,1094.50,1094.50,1094.50,1094.50,0,2,2.00
07/06/2005,21:56,1094.75,1094.75,1094.75,1094.75,2,0,2.00
07/06/2005,21:57,1094.50,1094.50,1094.50,1094.50,0,1,1.00
07/06/2005,21:59,1094.50,1094.50,1094.50,1094.50,0,35,35.00
07/06/2005,22:01,1094.50,1094.50,1094.50,1094.50,0,1,1.00
07/06/2005,22:03,1094.50,1094.50,1094.50,1094.50,0,29,29.00
07/06/2005,22:04,1094.75,1094.75,1094.75,1094.75,1,0,1.00
07/06/2005,22:12,1094.75,1094.75,1094.75,1094.75,1,0,1.00
07/06/2005,22:14,1094.50,1094.50,1094.50,1094.50,0,2,2.00
07/06/2005,22:18,1094.50,1094.50,1094.50,1094.50,0,2,2.00
07/06/2005,22:24,1094.75,1094.75,1094.75,1094.75,2,0,2.00
07/06/2005,22:29,1094.50,1094.50,1094.50,1094.50,0,5,5.00
07/06/2005,22:30,1094.50,1094.50,1094.50,1094.50,0,1,1.00
07/06/2005,22:32,1094.50,1094.50,1094.50,1094.50,0,1,1.00
07/06/2005,22:38,1094.50,1094.50,1094.50,1094.50,0,1,1.00
07/06/2005,22:40,1094.50,1094.50,1094.50,1094.50,0,5,5.00
07/06/2005,22:46,1094.50,1094.50,1094.50,1094.50,0,25,25.00
07/06/2005,22:48,1094.50,1094.50,1094.50,1094.50,0,2,2.00
07/06/2005,22:50,1094.50,1094.50,1094.50,1094.50,0,1,1.00
07/06/2005,22:57,1094.75,1094.75,1094.75,1094.75,1,0,1.00
07/06/2005,23:01,1094.50,1094.50,1094.50,1094.50,0,25,25.00
07/06/2005,23:02,1094.50,1094.50,1094.50,1094.50,0,3,3.00
07/06/2005,23:06,1094.50,1094.50,1094.50,1094.50,0,20,20.00
07/06/2005,23:08,1094.50,1094.50,1094.50,1094.50,0,2,2.00
07/06/2005,23:11,1094.75,1094.75,1094.75,1094.75,2,0,2.00
07/06/2005,23:12,1094.75,1094.75,1094.75,1094.75,1,0,1.00
07/06/2005,23:13,1094.75,1094.75,1094.75,1094.75,2,0,2.00
07/06/2005,23:14,1094.75,1094.75,1094.50,1094.50,1,2,3.00
07/06/2005,23:21,1094.50,1094.50,1094.50,1094.50,0,2,2.00
07/06/2005,23:22,1094.50,1094.50,1094.50,1094.50,0,2,2.00
07/06/2005,23:25,1094.75,1094.75,1094.75,1094.75,38,0,38.00
07/06/2005,23:27,1094.50,1094.50,1094.50,1094.50,0,6,6.00
07/06/2005,23:28,1094.75,1094.75,1094.75,1094.75,3,0,3.00
07/06/2005,23:29,1094.50,1094.75,1094.50,1094.75,1,15,16.00
07/06/2005,23:31,1094.50,1094.50,1094.50,1094.50,0,10,10.00
07/06/2005,23:32,1094.50,1094.50,1094.50,1094.50,0,10,10.00
07/06/2005,23:33,1094.50,1094.50,1094.50,1094.50,0,5,5.00
07/06/2005,23:37,1094.50,1094.50,1094.50,1094.50,0,2,2.00
07/06/2005,23:43,1094.50,1094.75,1094.50,1094.75,10,30,40.00
07/06/2005,23:45,1094.50,1094.50,1094.50,1094.50,0,25,25.00
07/06/2005,23:46,1094.75,1094.75,1094.75,1094.75,1,0,1.00
07/06/2005,23:47,1094.50,1094.50,1094.50,1094.50,0,5,5.00
07/06/2005,23:48,1094.50,1094.50,1094.50,1094.50,0,48,48.00
07/06/2005,23:56,1094.50,1094.50,1094.25,1094.25,0,86,86.00
07/07/2005,00:01,1094.25,1094.25,1094.25,1094.25,0,14,14.00
07/07/2005,00:03,1094.25,1094.25,1094.25,1094.25,0,1,1.00
07/07/2005,00:06,1094.50,1094.50,1094.50,1094.50,6,0,6.00
07/07/2005,00:08,1094.50,1094.50,1094.50,1094.50,4,0,4.00
07/07/2005,00:12,1094.25,1094.25,1094.25,1094.25,0,2,2.00
07/07/2005,00:13,1094.25,1094.50,1094.25,1094.50,1,2,3.00
07/07/2005,00:19,1094.50,1094.50,1094.50,1094.50,4,0,4.00
07/07/2005,00:21,1094.25,1094.25,1094.25,1094.25,0,1,1.00
07/07/2005,00:26,1094.50,1094.50,1094.50,1094.50,2,0,2.00
07/07/2005,00:32,1094.50,1094.50,1094.50,1094.50,11,0,11.00
07/07/2005,00:33,1094.50,1094.50,1094.50,1094.50,10,0,10.00
07/07/2005,00:35,1094.25,1094.25,1094.25,1094.25,0,6,6.00
07/07/2005,00:40,1094.25,1094.25,1094.25,1094.25,0,1,1.00
07/07/2005,00:44,1094.25,1094.25,1094.25,1094.25,0,6,6.00
07/07/2005,00:45,1094.25,1094.50,1094.25,1094.50,1,14,15.00
07/07/2005,00:46,1094.25,1094.25,1094.00,1094.00,0,38,38.00
07/07/2005,00:47,1094.25,1094.25,1094.25,1094.25,5,0,5.00
07/07/2005,00:48,1094.25,1094.25,1094.25,1094.25,9,0,9.00
07/07/2005,00:49,1094.50,1094.50,1094.50,1094.50,3,0,3.00
07/07/2005,00:50,1094.25,1094.25,1094.25,1094.25,0,2,2.00
07/07/2005,00:51,1094.25,1094.25,1094.25,1094.25,0,16,16.00
07/07/2005,00:52,1094.00,1094.00,1094.00,1094.00,0,1,1.00
07/07/2005,00:53,1094.25,1094.25,1094.25,1094.25,3,0,3.00
07/07/2005,00:57,1094.25,1094.25,1094.25,1094.25,1,0,1.00
07/07/2005,01:00,1094.25,1094.25,1094.25,1094.25,8,0,8.00
07/07/2005,01:01,1094.25,1094.25,1094.25,1094.25,11,0,11.00
07/07/2005,01:02,1094.25,1094.50,1094.25,1094.50,21,0,21.00
07/07/2005,01:03,1094.50,1094.50,1094.50,1094.50,15,0,15.00
07/07/2005,01:05,1094.50,1094.50,1094.50,1094.50,2,0,2.00
07/07/2005,01:06,1094.50,1094.50,1094.50,1094.50,2,0,2.00
07/07/2005,01:07,1094.50,1094.50,1094.50,1094.50,2,0,2.00
07/07/2005,01:10,1094.50,1094.50,1094.50,1094.50,29,0,29.00
07/07/2005,01:11,1094.50,1094.50,1094.50,1094.50,4,0,4.00
07/07/2005,01:13,1094.50,1094.50,1094.50,1094.50,7,0,7.00
07/07/2005,01:14,1094.50,1094.50,1094.50,1094.50,14,0,14.00
07/07/2005,01:15,1094.25,1094.25,1094.25,1094.25,0,8,8.00
07/07/2005,01:16,1094.50,1094.50,1094.50,1094.50,1,0,1.00
07/07/2005,01:17,1094.50,1094.75,1094.50,1094.75,22,0,22.00
07/07/2005,01:18,1094.50,1094.50,1094.50,1094.50,0,17,17.00
07/07/2005,01:19,1094.50,1094.50,1094.50,1094.50,0,2,2.00
07/07/2005,01:20,1094.50,1094.50,1094.50,1094.50,0,1,1.00
07/07/2005,01:22,1094.50,1094.50,1094.25,1094.25,0,24,24.00
07/07/2005,01:23,1094.25,1094.25,1094.25,1094.25,0,7,7.00
07/07/2005,01:24,1094.50,1094.50,1094.50,1094.50,1,0,1.00
07/07/2005,01:25,1094.25,1094.25,1094.25,1094.25,0,7,7.00
07/07/2005,01:26,1094.25,1094.25,1094.25,1094.25,0,3,3.00
07/07/2005,01:27,1094.25,1094.50,1094.25,1094.50,2,8,10.00
07/07/2005,01:28,1094.50,1094.50,1094.50,1094.50,5,0,5.00
07/07/2005,01:29,1094.25,1094.25,1094.25,1094.25,0,15,15.00
07/07/2005,01:30,1094.25,1094.25,1094.25,1094.25,0,13,13.00
07/07/2005,01:31,1094.25,1094.25,1094.25,1094.25,0,2,2.00
07/07/2005,01:32,1094.50,1094.50,1094.50,1094.50,4,0,4.00
07/07/2005,01:34,1094.50,1094.50,1094.50,1094.50,2,0,2.00
07/07/2005,01:40,1094.25,1094.25,1094.25,1094.25,0,3,3.00
07/07/2005,01:41,1094.50,1094.50,1094.50,1094.50,1,0,1.00
07/07/2005,01:42,1094.50,1094.50,1094.50,1094.50,8,0,8.00
07/07/2005,01:45,1094.50,1094.50,1094.50,1094.50,16,0,16.00
07/07/2005,01:46,1094.50,1094.50,1094.50,1094.50,13,0,13.00
07/07/2005,01:47,1094.50,1094.50,1094.50,1094.50,10,0,10.00
07/07/2005,01:49,1094.50,1094.50,1094.50,1094.50,1,0,1.00
07/07/2005,01:50,1094.50,1094.50,1094.50,1094.50,1,0,1.00
07/07/2005,01:52,1094.50,1094.50,1094.50,1094.50,1,0,1.00
07/07/2005,01:53,1094.50,1094.75,1094.50,1094.50,13,3,16.00
07/07/2005,01:54,1094.50,1094.50,1094.50,1094.50,0,7,7.00
07/07/2005,01:56,1094.50,1094.50,1094.50,1094.50,0,1,1.00
07/07/2005,01:59,1094.50,1094.50,1094.50,1094.50,0,1,1.00
07/07/2005,02:00,1094.50,1094.50,1094.50,1094.50,0,21,21.00
07/07/2005,02:01,1094.50,1094.50,1094.50,1094.50,0,65,65.00
07/07/2005,02:02,1094.75,1094.75,1094.25,1094.25,40,46,86.00
07/07/2005,02:03,1094.25,1094.50,1094.25,1094.25,2,108,110.00
07/07/2005,02:04,1094.25,1094.50,1094.25,1094.50,1,4,5.00
07/07/2005,02:05,1094.50,1094.50,1094.25,1094.25,2,2,4.00
07/07/2005,02:06,1094.25,1094.50,1094.25,1094.50,34,12,46.00
07/07/2005,02:07,1094.50,1094.50,1094.50,1094.50,121,0,121.00
07/07/2005,02:08,1094.50,1094.50,1094.50,1094.50,2,0,2.00
07/07/2005,02:09,1094.50,1094.50,1094.50,1094.50,5,0,5.00
07/07/2005,02:10,1094.75,1095.00,1094.75,1094.75,97,15,112.00
07/07/2005,02:11,1094.75,1094.75,1094.75,1094.75,0,40,40.00
07/07/2005,02:12,1094.75,1094.75,1094.75,1094.75,0,53,53.00
07/07/2005,02:13,1094.75,1095.00,1094.75,1094.75,2,68,70.00
07/07/2005,02:14,1094.75,1094.75,1094.75,1094.75,0,6,6.00
07/07/2005,02:16,1094.75,1094.75,1094.50,1094.50,0,11,11.00
07/07/2005,02:17,1094.50,1094.75,1094.50,1094.75,10,6,16.00
07/07/2005,02:18,1094.50,1094.50,1094.50,1094.50,0,40,40.00
07/07/2005,02:19,1094.75,1094.75,1094.75,1094.75,9,0,9.00
07/07/2005,02:20,1094.75,1094.75,1094.75,1094.75,3,0,3.00
07/07/2005,02:21,1094.75,1094.75,1094.75,1094.75,1,0,1.00
07/07/2005,02:22,1094.75,1094.75,1094.75,1094.75,136,0,136.00
07/07/2005,02:23,1094.75,1094.75,1094.50,1094.50,10,3,13.00
07/07/2005,02:24,1094.50,1094.50,1094.25,1094.25,0,97,97.00
07/07/2005,02:25,1094.25,1094.50,1094.25,1094.50,9,15,24.00
07/07/2005,02:26,1094.50,1094.50,1094.50,1094.50,62,0,62.00
07/07/2005,02:27,1094.25,1094.50,1094.25,1094.25,3,57,60.00
07/07/2005,02:28,1094.25,1094.25,1094.25,1094.25,0,25,25.00
07/07/2005,02:29,1094.25,1094.25,1094.00,1094.25,7,7,14.00
07/07/2005,02:30,1094.00,1094.50,1094.00,1094.50,20,2,22.00
07/07/2005,02:31,1094.25,1094.25,1094.00,1094.25,4,23,27.00
07/07/2005,02:32,1094.25,1094.25,1094.25,1094.25,18,0,18.00
07/07/2005,02:33,1094.25,1094.25,1094.25,1094.25,15,0,15.00
07/07/2005,02:34,1094.25,1094.25,1094.00,1094.25,31,169,200.00
07/07/2005,02:35,1094.25,1094.25,1094.00,1094.25,18,1,19.00
07/07/2005,02:36,1094.25,1094.25,1094.00,1094.00,23,10,33.00
07/07/2005,02:37,1094.25,1094.25,1094.25,1094.25,6,0,6.00
07/07/2005,02:38,1094.25,1094.25,1094.25,1094.25,114,0,114.00
07/07/2005,02:39,1094.50,1094.50,1094.50,1094.50,9,0,9.00
07/07/2005,02:40,1094.25,1094.25,1094.25,1094.25,0,39,39.00
07/07/2005,02:41,1094.00,1094.25,1094.00,1094.00,8,51,59.00
07/07/2005,02:43,1094.25,1094.25,1094.25,1094.25,8,0,8.00
07/07/2005,02:44,1094.25,1094.25,1094.25,1094.25,3,0,3.00
07/07/2005,02:45,1094.25,1094.25,1094.00,1094.00,8,1,9.00
07/07/2005,02:46,1094.25,1094.25,1094.00,1094.25,15,16,31.00
07/07/2005,02:47,1094.00,1094.25,1094.00,1094.25,68,7,75.00
07/07/2005,02:48,1094.50,1094.50,1094.25,1094.25,1,68,69.00
07/07/2005,02:49,1094.50,1094.50,1094.25,1094.50,8,1,9.00
07/07/2005,02:50,1094.25,1094.50,1094.25,1094.50,26,4,30.00
07/07/2005,02:51,1094.75,1094.75,1094.50,1094.75,16,12,28.00
07/07/2005,02:52,1094.75,1094.75,1094.75,1094.75,6,0,6.00
07/07/2005,02:53,1094.75,1094.75,1094.50,1094.50,1,1,2.00
07/07/2005,02:54,1094.50,1094.50,1094.50,1094.50,0,50,50.00
07/07/2005,02:55,1094.50,1094.75,1094.50,1094.75,6,6,12.00
07/07/2005,02:56,1094.75,1094.75,1094.75,1094.75,114,0,114.00
07/07/2005,02:57,1094.50,1094.50,1094.50,1094.50,0,30,30.00
07/07/2005,02:58,1094.75,1094.75,1094.75,1094.75,6,0,6.00
07/07/2005,03:00,1094.75,1094.75,1094.75,1094.75,187,0,187.00
07/07/2005,03:01,1094.75,1094.75,1094.50,1094.50,21,65,86.00
07/07/2005,03:02,1094.50,1094.75,1094.50,1094.75,8,83,91.00
07/07/2005,03:03,1094.75,1094.75,1094.75,1094.75,3,0,3.00
07/07/2005,03:04,1094.75,1094.75,1094.25,1094.25,19,251,270.00
07/07/2005,03:05,1094.25,1094.50,1094.25,1094.50,108,61,169.00
07/07/2005,03:06,1094.50,1094.50,1094.50,1094.50,120,0,120.00
07/07/2005,03:07,1094.50,1094.50,1094.50,1094.50,6,0,6.00
07/07/2005,03:08,1094.75,1094.75,1094.50,1094.50,8,4,12.00
07/07/2005,03:09,1094.50,1094.75,1094.50,1094.50,2,20,22.00
07/07/2005,03:10,1094.50,1094.50,1094.50,1094.50,0,22,22.00
07/07/2005,03:11,1094.50,1094.50,1094.50,1094.50,0,6,6.00
07/07/2005,03:12,1094.25,1094.50,1094.25,1094.25,1,14,15.00
07/07/2005,03:13,1094.25,1094.50,1094.25,1094.50,6,150,156.00
07/07/2005,03:15,1094.50,1094.50,1094.25,1094.25,6,20,26.00
07/07/2005,03:16,1094.25,1094.25,1094.00,1094.00,0,39,39.00
07/07/2005,03:17,1094.25,1094.25,1094.00,1094.00,8,10,18.00
07/07/2005,03:18,1094.00,1094.25,1094.00,1094.00,2,148,150.00
07/07/2005,03:19,1094.00,1094.00,1093.75,1093.75,9,201,210.00
07/07/2005,03:20,1094.00,1094.00,1093.50,1093.75,107,121,228.00
07/07/2005,03:21,1093.75,1093.75,1093.50,1093.75,65,283,348.00
07/07/2005,03:22,1093.50,1094.00,1093.50,1094.00,392,334,726.00
07/07/2005,03:23,1094.00,1094.00,1093.75,1093.75,8,7,15.00
07/07/2005,03:24,1093.75,1093.75,1093.00,1093.00,21,546,567.00
07/07/2005,03:25,1093.00,1093.25,1093.00,1093.25,35,5,40.00
07/07/2005,03:26,1093.25,1093.25,1093.25,1093.25,69,0,69.00
07/07/2005,03:27,1093.00,1093.00,1092.75,1092.75,58,195,253.00
07/07/2005,03:28,1092.75,1093.00,1092.50,1093.00,47,60,107.00
07/07/2005,03:29,1092.75,1093.00,1092.75,1093.00,17,1,18.00
07/07/2005,03:30,1093.00,1093.75,1093.00,1093.50,240,144,384.00
07/07/2005,03:31,1093.50,1094.00,1093.25,1094.00,352,56,408.00
07/07/2005,03:32,1093.75,1094.25,1093.75,1093.75,232,170,402.00
07/07/2005,03:33,1093.75,1094.00,1093.50,1094.00,12,36,48.00
07/07/2005,03:34,1093.75,1094.00,1093.50,1093.75,35,47,82.00
07/07/2005,03:35,1093.75,1093.75,1092.50,1092.50,15,574,589.00
07/07/2005,03:36,1092.50,1092.75,1091.75,1092.00,112,1320,1432.00
07/07/2005,03:37,1091.75,1092.25,1091.50,1092.25,269,294,563.00
07/07/2005,03:38,1092.25,1092.75,1092.25,1092.75,184,76,260.00
07/07/2005,03:39,1093.00,1093.75,1092.75,1093.50,519,49,568.00
07/07/2005,03:40,1093.25,1094.00,1093.25,1093.75,145,85,230.00
07/07/2005,03:41,1093.75,1093.75,1092.75,1092.75,38,221,259.00
07/07/2005,03:42,1092.75,1092.75,1092.50,1092.75,7,138,145.00
07/07/2005,03:43,1092.75,1092.75,1092.50,1092.75,112,62,174.00
07/07/2005,03:44,1092.75,1092.75,1092.50,1092.75,70,100,170.00
07/07/2005,03:45,1092.50,1092.75,1092.50,1092.75,69,41,110.00
07/07/2005,03:46,1092.75,1092.75,1092.50,1092.50,20,50,70.00
07/07/2005,03:47,1092.50,1092.50,1091.25,1091.50,47,369,416.00
07/07/2005,03:48,1091.50,1091.75,1091.25,1091.50,54,91,145.00
07/07/2005,03:49,1091.75,1092.50,1091.75,1092.25,346,8,354.00
07/07/2005,03:50,1092.50,1092.75,1092.50,1092.75,198,0,198.00
07/07/2005,03:51,1092.75,1092.75,1092.00,1092.00,6,217,223.00
07/07/2005,03:52,1092.00,1092.25,1091.75,1092.25,59,73,132.00
07/07/2005,03:53,1092.00,1092.50,1092.00,1092.25,63,49,112.00
07/07/2005,03:54,1092.00,1092.00,1091.75,1092.00,13,19,32.00
07/07/2005,03:55,1092.00,1092.00,1091.75,1092.00,54,10,64.00
07/07/2005,03:56,1091.75,1091.75,1091.25,1091.25,0,191,191.00
07/07/2005,03:57,1091.25,1091.50,1091.00,1091.00,37,98,135.00
07/07/2005,03:58,1091.00,1091.25,1090.50,1090.50,167,327,494.00
07/07/2005,03:59,1090.50,1090.75,1088.50,1088.75,141,1420,1561.00
07/07/2005,04:00,1088.50,1089.00,1088.25,1088.50,491,402,893.00
07/07/2005,04:01,1088.50,1089.25,1088.25,1088.75,255,88,343.00
07/07/2005,04:02,1088.75,1088.75,1086.25,1086.50,377,1016,1393.00
07/07/2005,04:03,1086.50,1090.00,1084.00,1086.50,2282,1111,3393.00
07/07/2005,04:04,1086.50,1087.00,1085.00,1086.00,463,423,886.00
07/07/2005,04:05,1086.00,1086.00,1085.25,1085.75,65,105,170.00
07/07/2005,04:06,1086.00,1087.00,1085.75,1086.75,385,162,547.00
07/07/2005,04:07,1086.75,1087.25,1086.25,1087.00,174,117,291.00
07/07/2005,04:08,1087.00,1087.75,1087.00,1087.75,429,207,636.00
07/07/2005,04:09,1087.75,1089.00,1087.75,1088.50,374,61,435.00
07/07/2005,04:10,1088.25,1088.50,1087.25,1087.25,108,384,492.00
07/07/2005,04:11,1087.25,1088.25,1087.00,1088.25,169,248,417.00
07/07/2005,04:12,1088.25,1088.50,1087.50,1088.00,82,302,384.00
07/07/2005,04:13,1088.00,1088.00,1087.75,1087.75,19,2,21.00
07/07/2005,04:14,1088.00,1088.00,1087.50,1087.75,118,30,148.00
07/07/2005,04:15,1087.75,1088.00,1087.00,1087.25,236,243,479.00
07/07/2005,04:16,1087.00,1087.25,1086.75,1086.75,145,171,316.00
07/07/2005,04:17,1086.75,1086.75,1085.75,1085.75,24,311,335.00
07/07/2005,04:18,1085.75,1085.75,1084.75,1084.75,236,830,1066.00
07/07/2005,04:19,1085.00,1085.00,1082.50,1082.75,187,1165,1352.00
07/07/2005,04:20,1083.00,1083.00,1080.00,1080.75,273,873,1146.00
07/07/2005,04:21,1080.75,1080.75,1078.50,1079.00,543,779,1322.00
07/07/2005,04:22,1079.00,1079.00,1071.25,1076.25,715,2004,2719.00
07/07/2005,04:23,1076.25,1078.25,1076.00,1077.50,628,636,1264.00
07/07/2005,04:24,1077.50,1082.00,1077.25,1081.50,827,376,1203.00
07/07/2005,04:25,1081.50,1081.50,1077.00,1077.00,434,641,1075.00
07/07/2005,04:26,1077.00,1077.25,1076.00,1076.50,291,438,729.00
07/07/2005,04:27,1076.50,1076.50,1074.75,1075.00,415,592,1007.00
07/07/2005,04:28,1075.00,1075.75,1074.00,1075.25,550,370,920.00
07/07/2005,04:29,1075.25,1075.75,1075.00,1075.50,319,177,496.00
07/07/2005,04:30,1075.75,1076.00,1074.75,1074.75,213,556,769.00
07/07/2005,04:31,1074.50,1075.00,1073.00,1074.25,330,746,1076.00
07/07/2005,04:32,1073.75,1077.00,1073.75,1076.25,715,772,1487.00
07/07/2005,04:33,1076.75,1079.50,1076.25,1079.00,798,258,1056.00
07/07/2005,04:34,1079.00,1079.25,1078.00,1078.25,128,173,301.00
07/07/2005,04:35,1078.25,1078.25,1076.50,1076.50,129,712,841.00
07/07/2005,04:36,1076.50,1077.75,1076.00,1076.50,283,557,840.00
07/07/2005,04:37,1076.50,1079.00,1076.50,1078.75,585,137,722.00
07/07/2005,04:38,1079.00,1079.00,1077.75,1077.75,86,243,329.00
07/07/2005,04:39,1078.00,1078.00,1077.00,1077.75,158,206,364.00
07/07/2005,04:40,1077.50,1077.75,1076.50,1077.75,377,317,694.00
07/07/2005,04:41,1077.75,1078.00,1077.00,1077.25,160,293,453.00
07/07/2005,04:42,1077.25,1078.50,1077.00,1078.25,309,406,715.00
07/07/2005,04:43,1078.25,1078.50,1077.50,1078.25,276,416,692.00
07/07/2005,04:44,1078.25,1078.75,1077.00,1077.00,164,453,617.00
07/07/2005,04:45,1077.50,1077.50,1076.00,1076.25,78,550,628.00
07/07/2005,04:46,1076.00,1077.50,1076.00,1077.00,206,466,672.00
07/07/2005,04:47,1077.25,1077.25,1076.00,1076.50,301,481,782.00
07/07/2005,04:48,1076.50,1077.00,1075.75,1076.00,539,491,1030.00
07/07/2005,04:49,1076.00,1076.00,1074.50,1075.25,89,209,298.00
07/07/2005,04:50,1075.00,1075.75,1074.75,1075.00,230,327,557.00
07/07/2005,04:51,1075.00,1075.50,1073.50,1073.75,297,580,877.00
07/07/2005,04:52,1073.75,1075.00,1073.25,1074.75,795,454,1249.00
07/07/2005,04:53,1074.50,1075.75,1074.50,1075.50,390,333,723.00
07/07/2005,04:54,1075.75,1076.50,1075.75,1076.25,194,318,512.00
07/07/2005,04:55,1076.50,1076.50,1075.25,1075.25,37,251,288.00
07/07/2005,04:56,1075.25,1076.00,1074.75,1075.50,502,273,775.00
07/07/2005,04:57,1075.50,1075.50,1074.75,1075.00,24,110,134.00
07/07/2005,04:58,1074.75,1075.75,1074.75,1075.75,309,147,456.00
07/07/2005,04:59,1075.50,1075.50,1074.25,1074.50,318,476,794.00
07/07/2005,05:00,1074.50,1074.75,1073.50,1073.50,169,814,983.00
07/07/2005,05:01,1073.50,1073.50,1072.00,1073.25,666,788,1454.00
07/07/2005,05:02,1073.25,1075.00,1073.25,1074.50,479,177,656.00
07/07/2005,05:03,1074.75,1075.50,1074.75,1075.25,193,6,199.00
07/07/2005,05:04,1075.25,1075.75,1075.00,1075.50,67,112,179.00
07/07/2005,05:05,1075.50,1075.50,1074.50,1074.75,307,172,479.00
07/07/2005,05:06,1074.75,1074.75,1074.00,1074.00,232,379,611.00
07/07/2005,05:07,1074.00,1074.00,1073.50,1073.75,31,419,450.00
07/07/2005,05:08,1073.75,1073.75,1071.75,1072.25,190,696,886.00
07/07/2005,05:09,1072.00,1072.25,1070.25,1071.25,387,927,1314.00
07/07/2005,05:10,1071.25,1072.00,1071.00,1071.75,461,364,825.00
07/07/2005,05:11,1072.00,1072.75,1071.50,1072.50,175,321,496.00
07/07/2005,05:12,1072.75,1073.25,1072.00,1072.75,313,384,697.00
07/07/2005,05:13,1073.00,1073.75,1072.75,1073.50,274,80,354.00
07/07/2005,05:14,1073.75,1074.00,1073.25,1073.50,252,695,947.00
07/07/2005,05:15,1073.25,1074.00,1073.25,1073.50,512,393,905.00
07/07/2005,05:16,1073.25,1073.50,1072.50,1072.50,149,456,605.00
07/07/2005,05:17,1072.50,1072.50,1071.50,1072.25,207,477,684.00
07/07/2005,05:18,1072.25,1072.50,1071.50,1071.50,293,511,804.00
07/07/2005,05:19,1071.75,1072.25,1071.50,1072.00,332,175,507.00
07/07/2005,05:20,1072.25,1073.50,1072.25,1073.50,331,24,355.00
07/07/2005,05:21,1073.75,1073.75,1073.00,1073.00,115,405,520.00
07/07/2005,05:22,1072.75,1073.25,1072.50,1072.75,243,166,409.00
07/07/2005,05:23,1072.75,1072.75,1072.25,1072.25,2,297,299.00
07/07/2005,05:24,1072.25,1072.50,1072.00,1072.50,140,73,213.00
07/07/2005,05:25,1072.25,1072.50,1071.75,1072.00,102,156,258.00
07/07/2005,05:26,1071.75,1072.00,1071.25,1071.75,112,289,401.00
07/07/2005,05:27,1072.00,1074.00,1072.00,1073.50,231,209,440.00
07/07/2005,05:28,1073.50,1073.75,1072.00,1072.75,160,507,667.00
07/07/2005,05:29,1072.50,1073.50,1072.50,1073.25,166,164,330.00
07/07/2005,05:30,1073.50,1073.75,1072.75,1072.75,70,272,342.00
07/07/2005,05:31,1073.00,1073.25,1072.75,1073.00,71,289,360.00
07/07/2005,05:32,1072.75,1073.00,1072.50,1072.75,132,88,220.00
07/07/2005,05:33,1072.75,1073.25,1072.75,1073.00,184,7,191.00
07/07/2005,05:34,1073.00,1073.25,1072.00,1072.00,145,673,818.00
07/07/2005,05:35,1072.25,1072.25,1070.50,1071.00,179,978,1157.00
07/07/2005,05:36,1070.75,1071.00,1068.75,1069.75,261,909,1170.00
07/07/2005,05:37,1069.75,1070.00,1069.25,1069.50,75,435,510.00
07/07/2005,05:38,1069.50,1069.50,1067.00,1067.75,293,936,1229.00
07/07/2005,05:39,1067.75,1068.25,1066.75,1067.75,333,578,911.00
07/07/2005,05:40,1067.75,1069.75,1067.75,1069.50,368,110,478.00
07/07/2005,05:41,1069.50,1069.50,1068.25,1068.50,191,861,1052.00
07/07/2005,05:42,1068.75,1070.50,1068.50,1070.50,506,307,813.00
07/07/2005,05:43,1070.50,1071.50,1070.25,1070.75,912,615,1527.00
07/07/2005,05:44,1070.50,1070.50,1069.00,1069.25,83,608,691.00
07/07/2005,05:45,1069.50,1071.00,1068.50,1070.25,784,556,1340.00
07/07/2005,05:46,1070.25,1070.50,1070.25,1070.50,281,293,574.00
07/07/2005,05:47,1070.75,1072.50,1070.50,1072.25,984,509,1493.00
07/07/2005,05:48,1072.50,1073.00,1071.75,1072.00,296,426,722.00
07/07/2005,05:49,1071.75,1072.50,1071.75,1072.50,269,403,672.00
07/07/2005,05:50,1072.50,1073.50,1072.25,1073.25,377,113,490.00
07/07/2005,05:51,1073.25,1073.50,1072.50,1072.50,147,138,285.00
07/07/2005,05:52,1072.50,1072.75,1072.25,1072.50,44,194,238.00
07/07/2005,05:53,1072.50,1073.25,1072.25,1073.25,337,166,503.00
07/07/2005,05:54,1073.00,1073.25,1072.50,1072.50,89,383,472.00
07/07/2005,05:55,1072.50,1073.50,1072.25,1073.25,384,210,594.00
07/07/2005,05:56,1073.25,1073.25,1072.75,1073.00,33,137,170.00
07/07/2005,05:57,1073.00,1073.25,1072.25,1072.75,349,386,735.00
07/07/2005,05:58,1072.75,1073.25,1072.75,1073.00,39,257,296.00
07/07/2005,05:59,1073.00,1073.50,1073.00,1073.25,83,180,263.00
07/07/2005,06:00,1073.25,1073.25,1072.25,1072.25,164,503,667.00
07/07/2005,06:01,1072.25,1072.75,1072.00,1072.75,432,173,605.00
07/07/2005,06:02,1072.75,1073.25,1072.25,1073.25,303,227,530.00
07/07/2005,06:03,1073.25,1074.00,1073.25,1073.50,333,207,540.00
07/07/2005,06:04,1073.50,1074.00,1073.50,1073.75,259,113,372.00
07/07/2005,06:05,1073.75,1074.00,1073.50,1073.75,148,160,308.00
07/07/2005,06:06,1073.75,1073.75,1073.25,1073.50,113,329,442.00
07/07/2005,06:07,1073.25,1073.75,1072.75,1072.75,91,213,304.00
07/07/2005,06:08,1072.75,1073.00,1072.25,1073.00,192,172,364.00
07/07/2005,06:09,1073.00,1073.25,1073.00,1073.25,151,101,252.00
07/07/2005,06:10,1073.25,1074.00,1073.25,1074.00,321,21,342.00
07/07/2005,06:11,1074.00,1075.25,1073.50,1075.00,1044,392,1436.00
07/07/2005,06:12,1075.00,1077.75,1075.00,1077.50,1802,385,2187.00
07/07/2005,06:13,1077.50,1077.75,1076.75,1077.00,428,561,989.00
07/07/2005,06:14,1077.00,1077.00,1074.50,1075.25,344,693,1037.00
07/07/2005,06:15,1075.25,1075.75,1074.75,1075.75,391,250,641.00
07/07/2005,06:16,1075.75,1076.25,1074.50,1074.75,481,419,900.00
07/07/2005,06:17,1074.75,1076.50,1074.50,1076.50,206,41,247.00
07/07/2005,06:18,1076.50,1076.50,1075.75,1076.25,185,226,411.00
07/07/2005,06:19,1076.50,1077.00,1076.25,1077.00,189,128,317.00
07/07/2005,06:20,1076.75,1076.75,1075.00,1075.25,557,1456,2013.00
07/07/2005,06:21,1075.25,1075.25,1075.00,1075.00,238,274,512.00
07/07/2005,06:22,1075.00,1075.75,1074.75,1075.25,481,322,803.00
07/07/2005,06:23,1075.25,1075.25,1075.00,1075.25,141,133,274.00
07/07/2005,06:24,1075.25,1075.25,1073.75,1075.00,394,1053,1447.00
07/07/2005,06:25,1075.00,1076.50,1075.00,1075.75,753,342,1095.00
07/07/2005,06:26,1075.75,1076.25,1075.50,1076.25,341,436,777.00
07/07/2005,06:27,1076.00,1076.00,1075.50,1075.50,5,231,236.00
07/07/2005,06:28,1075.50,1075.75,1075.25,1075.75,535,281,816.00
07/07/2005,06:29,1075.75,1077.25,1075.75,1077.00,725,163,888.00
07/07/2005,06:30,1077.25,1077.75,1077.00,1077.50,430,273,703.00
07/07/2005,06:31,1077.50,1078.50,1077.25,1077.50,710,586,1296.00
07/07/2005,06:32,1077.50,1077.75,1077.00,1077.75,694,301,995.00
07/07/2005,06:33,1077.50,1078.25,1077.50,1078.00,530,125,655.00
07/07/2005,06:34,1078.25,1078.25,1077.50,1078.00,192,409,601.00
07/07/2005,06:35,1077.75,1079.00,1077.75,1078.50,1083,865,1948.00
07/07/2005,06:36,1078.75,1079.00,1078.25,1078.50,347,432,779.00
07/07/2005,06:37,1078.50,1079.50,1078.25,1078.75,1003,499,1502.00
07/07/2005,06:38,1078.50,1079.00,1078.50,1079.00,615,122,737.00
07/07/2005,06:39,1078.75,1079.00,1078.00,1078.50,403,453,856.00
07/07/2005,06:40,1078.50,1078.75,1078.00,1078.50,154,217,371.00
07/07/2005,06:41,1078.50,1079.00,1078.50,1079.00,211,418,629.00
07/07/2005,06:42,1078.75,1079.00,1077.75,1078.25,256,952,1208.00
07/07/2005,06:43,1078.00,1078.50,1077.50,1077.75,518,877,1395.00
07/07/2005,06:44,1077.75,1078.25,1077.75,1077.75,296,105,401.00
07/07/2005,06:45,1078.00,1078.25,1077.75,1078.00,277,388,665.00
07/07/2005,06:46,1078.00,1078.50,1078.00,1078.50,125,319,444.00
07/07/2005,06:47,1078.50,1079.00,1078.25,1078.75,323,382,705.00
07/07/2005,06:48,1078.75,1079.50,1078.75,1079.25,229,13,242.00
07/07/2005,06:49,1079.50,1080.50,1079.50,1080.25,974,249,1223.00
07/07/2005,06:50,1080.25,1080.50,1079.25,1079.50,445,823,1268.00
07/07/2005,06:51,1079.50,1079.50,1078.75,1079.00,96,424,520.00
07/07/2005,06:52,1079.00,1079.00,1078.50,1078.75,495,375,870.00
07/07/2005,06:53,1078.75,1078.75,1078.50,1078.50,47,562,609.00
07/07/2005,06:54,1078.75,1078.75,1078.50,1078.50,120,587,707.00
07/07/2005,06:55,1078.50,1079.00,1078.25,1078.75,362,276,638.00
07/07/2005,06:56,1078.75,1079.25,1078.75,1079.00,323,128,451.00
07/07/2005,06:57,1079.00,1079.50,1079.00,1079.25,122,135,257.00
07/07/2005,06:58,1079.00,1079.25,1078.75,1079.00,110,128,238.00
07/07/2005,06:59,1078.75,1078.75,1078.25,1078.50,122,459,581.00
07/07/2005,07:00,1078.50,1078.75,1078.25,1078.50,253,303,556.00
07/07/2005,07:01,1078.50,1079.00,1078.00,1078.75,243,103,346.00
07/07/2005,07:02,1078.75,1079.25,1078.50,1079.25,644,83,727.00
07/07/2005,07:03,1079.25,1079.25,1078.00,1078.75,416,725,1141.00
07/07/2005,07:04,1079.00,1079.00,1078.50,1078.75,248,363,611.00
07/07/2005,07:05,1078.75,1079.25,1078.50,1078.75,331,201,532.00
07/07/2005,07:06,1079.00,1079.25,1078.50,1079.25,273,477,750.00
07/07/2005,07:07,1079.25,1079.50,1079.00,1079.25,419,482,901.00
07/07/2005,07:08,1079.25,1079.75,1079.25,1079.50,291,357,648.00
07/07/2005,07:09,1079.25,1079.75,1079.25,1079.25,328,384,712.00
07/07/2005,07:10,1079.25,1080.00,1079.00,1079.75,774,434,1208.00
07/07/2005,07:11,1080.00,1080.50,1079.75,1080.00,466,532,998.00
07/07/2005,07:12,1080.00,1080.25,1079.75,1080.00,311,377,688.00
07/07/2005,07:13,1080.00,1080.25,1080.00,1080.00,138,190,328.00
07/07/2005,07:14,1080.25,1080.25,1079.25,1079.50,222,635,857.00
07/07/2005,07:15,1079.50,1080.00,1079.50,1079.75,265,279,544.00
07/07/2005,07:16,1079.50,1079.75,1079.25,1079.75,312,368,680.00
07/07/2005,07:17,1079.75,1079.75,1079.25,1079.50,95,163,258.00
07/07/2005,07:18,1079.25,1079.75,1079.25,1079.75,470,44,514.00
07/07/2005,07:19,1079.75,1080.00,1079.25,1079.50,262,336,598.00
07/07/2005,07:20,1079.50,1080.00,1079.25,1079.75,452,408,860.00
07/07/2005,07:21,1079.75,1080.00,1079.50,1079.50,113,301,414.00
07/07/2005,07:22,1079.50,1079.75,1079.50,1079.50,212,388,600.00
07/07/2005,07:23,1079.50,1079.50,1079.00,1079.25,57,277,334.00
07/07/2005,07:24,1079.25,1079.25,1078.50,1078.50,319,811,1130.00
07/07/2005,07:25,1078.75,1078.75,1078.50,1078.75,127,795,922.00
07/07/2005,07:26,1078.75,1078.75,1078.00,1078.00,118,942,1060.00
07/07/2005,07:27,1078.25,1078.25,1077.50,1077.50,191,1287,1478.00
07/07/2005,07:28,1077.75,1077.75,1077.00,1077.25,329,1028,1357.00
07/07/2005,07:29,1077.25,1077.25,1076.75,1077.00,150,326,476.00
07/07/2005,07:30,1077.00,1077.50,1077.00,1077.25,561,265,826.00
07/07/2005,07:31,1077.50,1077.75,1077.25,1077.75,447,191,638.00
07/07/2005,07:32,1077.75,1078.75,1077.75,1078.50,917,208,1125.00
07/07/2005,07:33,1078.50,1079.75,1078.50,1079.25,1209,576,1785.00
07/07/2005,07:34,1079.50,1079.50,1078.50,1078.50,589,544,1133.00
07/07/2005,07:35,1078.50,1078.75,1078.00,1078.50,224,499,723.00
07/07/2005,07:36,1078.50,1078.75,1077.75,1077.75,407,513,920.00
07/07/2005,07:37,1077.75,1078.50,1077.75,1078.50,533,13,546.00
07/07/2005,07:38,1078.50,1078.50,1078.25,1078.25,465,20,485.00
07/07/2005,07:39,1078.25,1078.50,1078.25,1078.25,284,86,370.00
07/07/2005,07:40,1078.25,1078.50,1078.25,1078.50,26,54,80.00
07/07/2005,07:41,1078.50,1078.50,1078.25,1078.25,526,199,725.00
07/07/2005,07:42,1078.50,1078.50,1078.25,1078.25,18,32,50.00
07/07/2005,07:43,1078.50,1078.50,1078.25,1078.50,52,51,103.00
07/07/2005,07:44,1078.50,1078.75,1078.50,1078.50,223,7,230.00
07/07/2005,07:45,1078.75,1078.75,1078.50,1078.50,3,218,221.00
07/07/2005,07:46,1078.25,1078.50,1078.25,1078.50,164,215,379.00
07/07/2005,07:47,1078.50,1078.75,1078.25,1078.50,194,7,201.00
07/07/2005,07:48,1078.50,1079.25,1078.50,1079.00,392,25,417.00
07/07/2005,07:49,1079.25,1079.25,1079.00,1079.25,212,60,272.00
07/07/2005,07:50,1079.25,1079.25,1079.00,1079.00,1,68,69.00
07/07/2005,07:51,1079.00,1079.25,1078.50,1079.00,189,242,431.00
07/07/2005,07:52,1079.25,1079.25,1079.00,1079.25,140,7,147.00
07/07/2005,07:53,1079.25,1079.50,1079.00,1079.25,91,70,161.00
07/07/2005,07:54,1079.25,1080.00,1079.25,1080.00,690,44,734.00
07/07/2005,07:55,1080.00,1080.50,1079.75,1080.50,414,370,784.00
07/07/2005,07:56,1080.50,1080.50,1079.75,1080.25,431,691,1122.00
07/07/2005,07:57,1080.25,1080.50,1080.00,1080.25,293,191,484.00
07/07/2005,07:58,1080.00,1080.25,1080.00,1080.25,381,9,390.00
07/07/2005,07:59,1080.25,1080.75,1080.25,1080.50,706,180,886.00
07/07/2005,08:00,1080.50,1080.75,1080.25,1080.25,117,136,253.00
07/07/2005,08:01,1080.50,1080.50,1080.25,1080.25,227,57,284.00
07/07/2005,08:02,1080.25,1080.50,1080.00,1080.25,41,710,751.00
07/07/2005,08:03,1080.50,1081.50,1080.50,1081.50,1585,135,1720.00
07/07/2005,08:04,1081.50,1081.75,1081.25,1081.75,929,632,1561.00
07/07/2005,08:05,1081.75,1082.50,1081.50,1082.25,1573,622,2195.00
07/07/2005,08:06,1082.25,1082.25,1081.25,1081.50,983,1334,2317.00
07/07/2005,08:07,1081.50,1082.00,1081.50,1081.75,680,329,1009.00
07/07/2005,08:08,1081.75,1082.50,1081.75,1082.00,357,847,1204.00
07/07/2005,08:09,1082.00,1082.25,1081.75,1082.25,1017,208,1225.00
07/07/2005,08:10,1082.25,1082.75,1082.00,1082.75,499,208,707.00
07/07/2005,08:11,1082.50,1083.00,1082.50,1082.75,930,688,1618.00
07/07/2005,08:12,1082.75,1082.75,1082.50,1082.50,147,48,195.00
07/07/2005,08:13,1082.50,1083.00,1082.50,1083.00,702,330,1032.00
07/07/2005,08:14,1083.00,1083.00,1082.50,1082.50,41,901,942.00
07/07/2005,08:15,1082.75,1082.75,1082.00,1082.00,316,411,727.00
07/07/2005,08:16,1082.00,1082.25,1081.50,1081.75,21,1371,1392.00
07/07/2005,08:17,1081.50,1081.75,1081.00,1081.25,24,1215,1239.00
07/07/2005,08:18,1081.25,1081.75,1081.00,1081.50,531,490,1021.00
07/07/2005,08:19,1081.50,1081.75,1081.50,1081.50,161,19,180.00
07/07/2005,08:20,1081.50,1082.00,1081.50,1082.00,166,233,399.00
07/07/2005,08:21,1081.75,1082.00,1081.75,1081.75,27,244,271.00
07/07/2005,08:22,1081.75,1081.75,1081.25,1081.50,170,272,442.00
07/07/2005,08:23,1081.25,1081.50,1080.75,1080.75,62,530,592.00
07/07/2005,08:24,1080.75,1081.25,1080.75,1081.00,179,188,367.00
07/07/2005,08:25,1081.00,1081.25,1081.00,1081.25,455,9,464.00
07/07/2005,08:26,1081.25,1081.50,1081.00,1081.25,407,146,553.00
07/07/2005,08:27,1081.50,1081.50,1081.00,1081.50,252,310,562.00
07/07/2005,08:28,1081.25,1081.75,1081.00,1081.75,539,26,565.00
07/07/2005,08:29,1081.50,1082.00,1081.50,1082.00,673,124,797.00
07/07/2005,08:30,1082.00,1082.75,1081.75,1082.50,1651,484,2135.00
07/07/2005,08:31,1082.50,1083.75,1082.50,1083.50,4522,4150,8672.00
07/07/2005,08:32,1083.25,1084.25,1083.00,1084.25,4337,1709,6046.00
07/07/2005,08:33,1084.00,1084.50,1084.00,1084.25,2157,4870,7027.00
07/07/2005,08:34,1084.25,1084.50,1083.75,1084.00,2560,3644,6204.00
07/07/2005,08:35,1084.00,1084.50,1083.25,1083.50,3397,4067,7464.00
07/07/2005,08:36,1083.25,1083.75,1082.75,1083.00,2555,2509,5064.00
07/07/2005,08:37,1082.75,1083.50,1082.75,1083.00,4485,4188,8673.00
07/07/2005,08:38,1083.25,1083.25,1082.25,1083.00,3298,2871,6169.00
07/07/2005,08:39,1083.25,1083.50,1082.50,1083.25,3042,2552,5594.00
07/07/2005,08:40,1083.25,1084.75,1083.00,1084.50,3584,839,4423.00
07/07/2005,08:41,1084.25,1085.50,1084.25,1085.00,5254,2584,7838.00
07/07/2005,08:42,1085.00,1086.75,1084.75,1086.50,8001,3860,11861.00
07/07/2005,08:43,1086.50,1087.50,1086.00,1087.50,6411,3252,9663.00
07/07/2005,08:44,1087.50,1087.50,1085.25,1085.50,3333,7803,11136.00
07/07/2005,08:45,1085.25,1085.75,1084.75,1085.25,2538,5765,8303.00
07/07/2005,08:46,1085.00,1086.75,1085.00,1086.25,2691,1897,4588.00
07/07/2005,08:47,1086.50,1086.75,1085.75,1086.75,2512,2831,5343.00
07/07/2005,08:48,1086.75,1087.75,1086.25,1087.00,4647,4832,9479.00
07/07/2005,08:49,1087.00,1087.25,1086.00,1086.00,2596,3604,6200.00
07/07/2005,08:50,1086.00,1087.25,1086.00,1086.75,2459,509,2968.00
07/07/2005,08:51,1087.00,1088.00,1086.75,1087.25,4014,3057,7071.00
07/07/2005,08:52,1087.25,1088.00,1087.00,1087.50,2163,1998,4161.00
07/07/2005,08:53,1087.50,1088.75,1087.00,1087.00,5603,3998,9601.00
07/07/2005,08:54,1087.00,1088.00,1086.75,1087.75,3821,3237,7058.00
07/07/2005,08:55,1087.75,1087.75,1086.75,1086.75,2478,3753,6231.00
07/07/2005,08:56,1087.00,1087.25,1086.00,1086.00,3836,2886,6722.00
07/07/2005,08:57,1086.00,1086.00,1085.25,1085.75,3657,3596,7253.00
07/07/2005,08:58,1085.75,1086.00,1085.25,1085.50,2010,5300,7310.00
07/07/2005,08:59,1085.50,1086.00,1084.50,1085.00,3570,4090,7660.00
07/07/2005,09:00,1084.75,1085.00,1084.50,1084.75,1008,3047,4055.00
07/07/2005,09:01,1084.50,1085.25,1084.00,1085.25,3351,2795,6146.00
07/07/2005,09:02,1085.00,1086.00,1085.00,1085.50,2972,835,3807.00
07/07/2005,09:03,1085.50,1085.50,1084.75,1085.00,1320,1678,2998.00
07/07/2005,09:04,1085.00,1085.50,1084.50,1085.25,1727,1599,3326.00
07/07/2005,09:05,1085.25,1085.75,1085.00,1085.75,1146,1250,2396.00
07/07/2005,09:06,1085.75,1086.00,1085.00,1085.50,1733,2901,4634.00
07/07/2005,09:07,1085.25,1086.75,1085.25,1086.75,2440,414,2854.00
07/07/2005,09:08,1086.75,1087.25,1086.25,1087.25,3043,1635,4678.00
07/07/2005,09:09,1087.25,1088.00,1086.75,1087.25,3094,2346,5440.00
07/07/2005,09:10,1087.00,1087.50,1086.75,1087.50,2441,830,3271.00
07/07/2005,09:11,1087.50,1087.75,1086.50,1086.50,1473,2049,3522.00
07/07/2005,09:12,1086.75,1087.25,1086.25,1086.75,3005,1810,4815.00
07/07/2005,09:13,1086.50,1087.75,1086.25,1087.25,3192,2039,5231.00
07/07/2005,09:14,1087.00,1087.25,1086.50,1087.25,1058,770,1828.00
07/07/2005,09:15,1087.25,1088.00,1087.00,1087.00,2327,1305,3632.00
07/07/2005,09:16,1087.25,1088.00,1087.00,1088.00,1159,767,1926.00
07/07/2005,09:17,1087.75,1088.50,1087.00,1087.50,2923,3628,6551.00
07/07/2005,09:18,1087.25,1087.75,1086.50,1086.75,1126,2862,3988.00
07/07/2005,09:19,1086.75,1087.00,1086.25,1086.25,1892,1213,3105.00
07/07/2005,09:20,1086.50,1087.75,1086.25,1087.25,1972,928,2900.00
07/07/2005,09:21,1087.50,1087.75,1087.00,1087.25,955,1101,2056.00
07/07/2005,09:22,1087.25,1087.25,1086.25,1087.00,1302,2053,3355.00
07/07/2005,09:23,1087.00,1087.00,1086.50,1086.50,943,431,1374.00
07/07/2005,09:24,1086.75,1087.25,1086.50,1086.75,1530,1105,2635.00
07/07/2005,09:25,1086.75,1087.75,1086.75,1087.50,2168,254,2422.00
07/07/2005,09:26,1087.50,1087.50,1086.50,1086.75,782,2000,2782.00
07/07/2005,09:27,1086.75,1087.50,1086.75,1087.25,1016,727,1743.00
07/07/2005,09:28,1087.25,1087.50,1086.75,1086.75,967,1029,1996.00
07/07/2005,09:29,1086.75,1087.25,1086.75,1087.00,485,836,1321.00
07/07/2005,09:30,1087.00,1087.00,1086.25,1086.25,1615,1932,3547.00
07/07/2005,09:31,1086.00,1087.00,1085.50,1086.25,3417,4884,8301.00
07/07/2005,09:32,1086.00,1086.75,1085.75,1086.00,2791,2940,5731.00
07/07/2005,09:33,1086.00,1086.75,1085.75,1086.50,2428,931,3359.00
07/07/2005,09:34,1086.50,1086.50,1085.25,1085.25,928,4231,5159.00
07/07/2005,09:35,1085.25,1085.50,1084.75,1085.25,2656,5014,7670.00
07/07/2005,09:36,1085.00,1085.50,1084.75,1085.25,2194,2166,4360.00
07/07/2005,09:37,1085.25,1085.75,1085.00,1085.50,2223,869,3092.00
07/07/2005,09:38,1085.50,1085.75,1084.75,1085.25,2410,1782,4192.00
07/07/2005,09:39,1085.00,1085.50,1085.00,1085.25,1175,1127,2302.00
07/07/2005,09:40,1085.25,1085.50,1085.25,1085.25,287,551,838.00
07/07/2005,09:41,1085.25,1085.50,1084.75,1085.25,1203,1877,3080.00
07/07/2005,09:42,1085.25,1085.50,1084.75,1085.25,1163,437,1600.00
07/07/2005,09:43,1085.25,1085.50,1085.00,1085.50,1352,296,1648.00
07/07/2005,09:44,1085.50,1086.25,1085.25,1086.00,2854,1018,3872.00
07/07/2005,09:45,1086.00,1087.25,1085.75,1086.50,3390,1456,4846.00
07/07/2005,09:46,1086.25,1086.50,1086.00,1086.25,515,1152,1667.00
07/07/2005,09:47,1086.50,1086.50,1085.75,1085.75,1040,3261,4301.00
07/07/2005,09:48,1085.75,1086.00,1085.50,1085.75,391,1215,1606.00
07/07/2005,09:49,1085.50,1086.25,1085.50,1085.75,1012,1204,2216.00
07/07/2005,09:50,1086.00,1086.25,1085.50,1085.50,758,1235,1993.00
07/07/2005,09:51,1085.75,1086.00,1084.25,1084.50,2030,4733,6763.00
07/07/2005,09:52,1084.25,1084.75,1083.75,1084.25,2774,4578,7352.00
07/07/2005,09:53,1084.50,1084.75,1084.00,1084.50,1620,1088,2708.00
07/07/2005,09:54,1084.50,1085.75,1084.25,1085.25,3599,2664,6263.00
07/07/2005,09:55,1085.00,1086.25,1085.00,1086.25,2838,1281,4119.00
07/07/2005,09:56,1086.25,1086.25,1084.75,1085.00,532,3243,3775.00
07/07/2005,09:57,1085.00,1085.00,1084.25,1084.50,706,2368,3074.00
07/07/2005,09:58,1084.50,1085.25,1084.50,1084.50,669,1668,2337.00
07/07/2005,09:59,1084.50,1085.50,1084.50,1085.25,1426,372,1798.00
07/07/2005,10:00,1085.25,1085.50,1084.50,1084.75,769,1255,2024.00
07/07/2005,10:01,1084.75,1085.25,1084.25,1084.25,998,2407,3405.00
07/07/2005,10:02,1084.25,1084.50,1083.50,1083.75,2591,4105,6696.00
07/07/2005,10:03,1083.75,1084.25,1083.50,1083.75,2691,1528,4219.00
07/07/2005,10:04,1084.00,1084.75,1083.75,1084.50,2854,1053,3907.00
07/07/2005,10:05,1084.25,1085.25,1084.25,1084.75,1665,931,2596.00
07/07/2005,10:06,1084.75,1085.25,1084.25,1084.75,733,1309,2042.00
07/07/2005,10:07,1084.75,1085.00,1084.50,1085.00,997,473,1470.00
07/07/2005,10:08,1084.75,1085.00,1084.50,1084.75,430,578,1008.00
07/07/2005,10:09,1084.50,1084.75,1084.00,1084.25,459,1370,1829.00
07/07/2005,10:10,1084.25,1085.50,1084.25,1084.75,2142,1022,3164.00
07/07/2005,10:11,1084.75,1085.75,1084.75,1085.25,2113,815,2928.00
07/07/2005,10:12,1085.25,1086.75,1085.25,1086.50,5040,1907,6947.00
07/07/2005,10:13,1086.50,1087.75,1086.50,1087.25,5962,3260,9222.00
07/07/2005,10:14,1087.25,1087.75,1087.00,1087.50,2701,2775,5476.00
07/07/2005,10:15,1087.50,1087.75,1087.00,1087.25,1142,1684,2826.00
07/07/2005,10:16,1087.50,1087.50,1086.75,1086.75,417,1426,1843.00
07/07/2005,10:17,1086.50,1086.75,1086.50,1086.50,1241,1006,2247.00
07/07/2005,10:18,1086.75,1086.75,1086.25,1086.50,1857,466,2323.00
07/07/2005,10:19,1086.50,1086.50,1086.00,1086.25,660,1453,2113.00
07/07/2005,10:20,1086.00,1086.50,1086.00,1086.25,571,825,1396.00
07/07/2005,10:21,1086.25,1086.75,1086.00,1086.50,1122,985,2107.00
07/07/2005,10:22,1086.25,1087.25,1086.25,1087.25,2982,309,3291.00
07/07/2005,10:23,1087.25,1087.25,1086.25,1086.25,1010,1236,2246.00
07/07/2005,10:24,1086.25,1086.75,1086.25,1086.25,243,715,958.00
07/07/2005,10:25,1086.50,1087.25,1086.25,1086.75,851,563,1414.00
07/07/2005,10:26,1086.75,1087.25,1086.50,1087.25,1434,190,1624.00
07/07/2005,10:27,1087.00,1088.50,1087.00,1087.50,4302,3467,7769.00
07/07/2005,10:28,1087.50,1088.25,1087.50,1088.25,2754,545,3299.00
07/07/2005,10:29,1088.25,1088.25,1087.75,1088.00,1329,914,2243.00
07/07/2005,10:30,1088.00,1088.50,1087.50,1088.00,1435,1072,2507.00
07/07/2005,10:31,1088.00,1088.00,1087.50,1087.50,421,810,1231.00
07/07/2005,10:32,1087.50,1087.75,1087.00,1087.00,599,1941,2540.00
07/07/2005,10:33,1087.25,1087.25,1086.50,1086.50,136,1549,1685.00
07/07/2005,10:34,1086.75,1087.50,1086.50,1087.50,1595,1228,2823.00
07/07/2005,10:35,1087.25,1087.25,1087.00,1087.25,137,438,575.00
07/07/2005,10:36,1087.25,1087.25,1087.00,1087.00,467,32,499.00
07/07/2005,10:37,1087.00,1087.75,1087.00,1087.75,1968,223,2191.00
07/07/2005,10:38,1087.75,1088.50,1087.25,1087.25,3206,1568,4774.00
07/07/2005,10:39,1087.50,1088.00,1087.50,1087.75,1041,182,1223.00
07/07/2005,10:40,1088.00,1088.00,1087.50,1087.75,41,393,434.00
07/07/2005,10:41,1087.75,1088.50,1087.50,1088.25,1164,664,1828.00
07/07/2005,10:42,1088.25,1088.50,1088.00,1088.00,618,770,1388.00
07/07/2005,10:43,1088.00,1088.25,1087.50,1087.75,720,1187,1907.00
07/07/2005,10:44,1087.75,1088.25,1087.75,1087.75,415,318,733.00
07/07/2005,10:45,1088.00,1088.00,1087.75,1087.75,349,639,988.00
07/07/2005,10:46,1087.75,1088.00,1087.50,1087.50,719,537,1256.00
07/07/2005,10:47,1087.75,1087.75,1087.25,1087.25,226,479,705.00
07/07/2005,10:48,1087.50,1087.50,1087.00,1087.25,194,997,1191.00
07/07/2005,10:49,1087.25,1087.50,1087.00,1087.25,424,271,695.00
07/07/2005,10:50,1087.25,1087.75,1087.00,1087.75,273,78,351.00
07/07/2005,10:51,1087.75,1087.75,1087.50,1087.50,12,286,298.00
07/07/2005,10:52,1087.25,1087.50,1087.25,1087.25,676,237,913.00
07/07/2005,10:53,1087.25,1087.25,1086.75,1087.00,219,1717,1936.00
07/07/2005,10:54,1086.75,1087.25,1086.75,1087.00,420,293,713.00
07/07/2005,10:55,1087.00,1088.25,1087.00,1088.25,2050,60,2110.00
07/07/2005,10:56,1088.00,1088.25,1087.25,1087.50,308,1135,1443.00
07/07/2005,10:57,1087.50,1088.00,1087.50,1087.75,893,142,1035.00
07/07/2005,10:58,1087.75,1088.25,1087.75,1088.25,936,401,1337.00
07/07/2005,10:59,1088.00,1089.50,1088.00,1089.00,6728,3357,10085.00
07/07/2005,11:00,1089.00,1091.00,1089.00,1090.75,7987,3213,11200.00
07/07/2005,11:01,1090.75,1091.00,1090.00,1091.00,2402,1429,3831.00
07/07/2005,11:02,1091.00,1091.25,1090.50,1090.75,3456,2362,5818.00
07/07/2005,11:03,1090.50,1090.75,1090.00,1090.00,633,2563,3196.00
07/07/2005,11:04,1090.00,1090.50,1090.00,1090.00,581,1568,2149.00
07/07/2005,11:05,1090.00,1090.25,1089.50,1089.75,1350,1220,2570.00
07/07/2005,11:06,1090.00,1090.00,1089.75,1090.00,157,403,560.00
07/07/2005,11:07,1089.75,1090.25,1089.50,1090.25,753,847,1600.00
07/07/2005,11:08,1090.00,1090.75,1090.00,1090.25,2660,1368,4028.00
07/07/2005,11:09,1090.50,1091.00,1090.50,1090.75,1058,701,1759.00
07/07/2005,11:10,1090.75,1091.25,1090.50,1090.75,3452,2500,5952.00
07/07/2005,11:11,1090.75,1091.25,1090.50,1091.25,2686,502,3188.00
07/07/2005,11:12,1091.25,1092.50,1091.00,1092.25,5254,1507,6761.00
07/07/2005,11:13,1092.00,1093.00,1091.75,1092.25,3122,3863,6985.00
07/07/2005,11:14,1092.50,1092.50,1092.00,1092.00,876,1187,2063.00
07/07/2005,11:15,1092.25,1092.50,1091.75,1092.00,754,1259,2013.00
07/07/2005,11:16,1092.00,1093.00,1092.00,1092.25,4659,1660,6319.00
07/07/2005,11:17,1092.50,1092.50,1091.75,1091.75,537,1929,2466.00
07/07/2005,11:18,1091.75,1092.25,1091.50,1092.00,1099,717,1816.00
07/07/2005,11:19,1092.00,1092.50,1091.75,1092.25,969,818,1787.00
07/07/2005,11:20,1092.00,1092.75,1092.00,1092.50,1722,511,2233.00
07/07/2005,11:21,1092.50,1092.75,1092.25,1092.25,362,465,827.00
07/07/2005,11:22,1092.25,1094.50,1092.25,1093.00,10865,6017,16882.00
07/07/2005,11:23,1093.00,1093.50,1093.00,1093.00,1634,1413,3047.00
07/07/2005,11:24,1093.25,1093.25,1092.75,1092.75,2221,1660,3881.00
07/07/2005,11:25,1092.75,1093.00,1092.50,1092.50,871,939,1810.00
07/07/2005,11:26,1092.75,1093.00,1092.50,1092.75,860,959,1819.00
07/07/2005,11:27,1092.75,1092.75,1092.25,1092.75,880,836,1716.00
07/07/2005,11:28,1092.50,1092.75,1092.25,1092.75,557,510,1067.00
07/07/2005,11:29,1092.75,1092.75,1092.25,1092.50,340,951,1291.00
07/07/2005,11:30,1092.50,1092.75,1092.25,1092.50,1011,347,1358.00
07/07/2005,11:31,1092.50,1092.75,1092.25,1092.25,39,1082,1121.00
07/07/2005,11:32,1092.25,1092.25,1091.75,1091.75,112,2456,2568.00
07/07/2005,11:33,1091.75,1092.00,1091.25,1091.50,690,1552,2242.00
07/07/2005,11:34,1091.50,1091.75,1091.25,1091.50,583,1225,1808.00
07/07/2005,11:35,1091.50,1091.75,1091.25,1091.75,459,267,726.00
07/07/2005,11:36,1091.75,1091.75,1091.25,1091.50,34,272,306.00
07/07/2005,11:37,1091.25,1092.25,1091.25,1092.00,1372,595,1967.00
07/07/2005,11:38,1092.00,1092.00,1091.75,1091.75,697,439,1136.00
07/07/2005,11:39,1092.00,1092.25,1091.75,1092.25,441,917,1358.00
07/07/2005,11:40,1092.00,1092.25,1091.50,1091.75,333,373,706.00
07/07/2005,11:41,1091.75,1092.00,1091.50,1091.75,166,325,491.00
07/07/2005,11:42,1091.75,1092.00,1091.75,1092.00,43,24,67.00
07/07/2005,11:43,1092.00,1092.00,1091.50,1091.50,24,235,259.00
07/07/2005,11:44,1091.75,1092.00,1091.50,1091.75,376,96,472.00
07/07/2005,11:45,1091.75,1092.00,1091.50,1091.75,221,360,581.00
07/07/2005,11:46,1091.75,1092.00,1091.75,1092.00,382,29,411.00
07/07/2005,11:47,1092.00,1092.50,1092.00,1092.50,870,242,1112.00
07/07/2005,11:48,1092.50,1092.50,1091.75,1091.75,416,812,1228.00
07/07/2005,11:49,1092.00,1092.00,1091.50,1092.00,294,291,585.00
07/07/2005,11:50,1092.00,1092.00,1091.75,1092.00,295,24,319.00
07/07/2005,11:51,1092.00,1092.00,1091.50,1091.50,32,496,528.00
07/07/2005,11:52,1091.50,1091.50,1090.75,1090.75,315,2318,2633.00
07/07/2005,11:53,1090.75,1091.00,1090.50,1090.75,1396,2108,3504.00
07/07/2005,11:54,1091.00,1091.00,1090.50,1090.50,317,354,671.00
07/07/2005,11:55,1090.50,1091.00,1090.50,1090.75,978,1122,2100.00
07/07/2005,11:56,1090.75,1091.00,1090.50,1091.00,536,259,795.00
07/07/2005,11:57,1090.75,1091.00,1090.50,1091.00,972,504,1476.00
07/07/2005,11:58,1091.00,1091.25,1090.75,1091.00,498,150,648.00
07/07/2005,11:59,1091.00,1091.25,1090.50,1090.75,42,727,769.00
07/07/2005,12:00,1090.50,1090.75,1090.00,1090.75,1573,3226,4799.00
07/07/2005,12:01,1091.00,1091.00,1090.50,1091.00,1388,176,1564.00
07/07/2005,12:02,1091.00,1091.50,1090.75,1091.50,1119,651,1770.00
07/07/2005,12:03,1091.50,1091.75,1091.00,1091.75,776,354,1130.00
07/07/2005,12:04,1091.50,1091.75,1091.25,1091.75,410,463,873.00
07/07/2005,12:05,1091.75,1092.00,1091.50,1091.75,1167,123,1290.00
07/07/2005,12:06,1092.00,1092.00,1091.50,1091.50,450,227,677.00
07/07/2005,12:07,1091.50,1091.75,1091.50,1091.75,48,24,72.00
07/07/2005,12:08,1091.75,1092.25,1091.50,1092.00,605,106,711.00
07/07/2005,12:09,1092.00,1092.25,1091.75,1091.75,26,526,552.00
07/07/2005,12:10,1091.75,1092.25,1091.75,1092.00,364,126,490.00
07/07/2005,12:11,1092.00,1092.25,1092.00,1092.00,15,103,118.00
07/07/2005,12:12,1092.00,1092.25,1091.75,1092.00,246,620,866.00
07/07/2005,12:13,1092.00,1092.00,1091.50,1091.50,446,529,975.00
07/07/2005,12:14,1091.50,1091.75,1091.25,1091.50,212,1276,1488.00
07/07/2005,12:15,1091.50,1091.75,1091.25,1091.50,427,403,830.00
07/07/2005,12:16,1091.50,1091.50,1091.00,1091.25,100,861,961.00
07/07/2005,12:17,1091.25,1091.75,1091.25,1091.50,621,175,796.00
07/07/2005,12:18,1091.75,1092.00,1091.50,1091.75,369,116,485.00
07/07/2005,12:19,1091.75,1091.75,1091.50,1091.75,177,4,181.00
07/07/2005,12:20,1091.75,1091.75,1091.00,1091.25,267,781,1048.00
07/07/2005,12:21,1091.25,1091.50,1091.25,1091.50,481,33,514.00
07/07/2005,12:22,1091.25,1091.75,1091.25,1091.75,141,25,166.00
07/07/2005,12:23,1091.75,1091.75,1091.50,1091.75,207,20,227.00
07/07/2005,12:24,1091.75,1091.75,1091.50,1091.75,89,9,98.00
07/07/2005,12:25,1091.50,1091.75,1091.25,1091.50,78,602,680.00
07/07/2005,12:26,1091.25,1091.75,1091.25,1091.75,122,380,502.00
07/07/2005,12:27,1091.50,1092.00,1091.25,1091.75,406,739,1145.00
07/07/2005,12:28,1091.75,1092.00,1091.50,1091.75,339,233,572.00
07/07/2005,12:29,1091.75,1092.00,1091.50,1091.75,48,69,117.00
07/07/2005,12:30,1091.75,1092.00,1091.75,1092.00,213,161,374.00
07/07/2005,12:31,1092.00,1092.00,1091.75,1092.00,275,453,728.00
07/07/2005,12:32,1092.00,1092.50,1092.00,1092.50,1339,420,1759.00
07/07/2005,12:33,1092.25,1093.00,1092.25,1092.75,1492,328,1820.00
07/07/2005,12:34,1093.00,1093.25,1092.50,1093.00,1529,884,2413.00
07/07/2005,12:35,1093.00,1093.25,1092.50,1092.75,353,766,1119.00
07/07/2005,12:36,1092.75,1092.75,1092.25,1092.50,289,559,848.00
07/07/2005,12:37,1092.50,1092.50,1092.25,1092.25,173,1019,1192.00
07/07/2005,12:38,1092.50,1092.75,1092.00,1092.25,417,487,904.00
07/07/2005,12:39,1092.25,1092.75,1092.25,1092.50,288,310,598.00
07/07/2005,12:40,1092.50,1092.75,1092.50,1092.50,177,252,429.00
07/07/2005,12:41,1092.75,1094.50,1092.50,1093.75,5814,2940,8754.00
07/07/2005,12:42,1093.75,1095.00,1093.75,1094.75,5004,2405,7409.00
07/07/2005,12:43,1094.75,1095.25,1094.25,1094.50,2287,2264,4551.00
07/07/2005,12:44,1094.50,1094.50,1093.75,1094.00,898,2329,3227.00
07/07/2005,12:45,1093.75,1094.00,1093.25,1093.25,491,1700,2191.00
07/07/2005,12:46,1093.25,1093.50,1092.75,1092.75,372,1264,1636.00
07/07/2005,12:47,1093.00,1093.00,1092.50,1093.00,737,2463,3200.00
07/07/2005,12:48,1093.00,1093.25,1092.75,1093.00,539,1191,1730.00
07/07/2005,12:49,1093.25,1093.50,1093.00,1093.50,1112,47,1159.00
07/07/2005,12:50,1093.50,1093.75,1093.25,1093.25,834,286,1120.00
07/07/2005,12:51,1093.50,1093.50,1093.25,1093.50,200,271,471.00
07/07/2005,12:52,1093.50,1093.75,1093.00,1093.25,794,876,1670.00
07/07/2005,12:53,1093.25,1093.50,1093.25,1093.25,5,298,303.00
07/07/2005,12:54,1093.25,1093.50,1093.25,1093.25,16,383,399.00
07/07/2005,12:55,1093.00,1093.25,1093.00,1093.25,135,121,256.00
07/07/2005,12:56,1093.25,1093.25,1092.75,1093.00,348,1087,1435.00
07/07/2005,12:57,1093.25,1093.75,1093.25,1093.75,451,217,668.00
07/07/2005,12:58,1093.75,1094.00,1093.25,1093.50,790,765,1555.00
07/07/2005,12:59,1093.50,1093.75,1093.00,1093.25,611,661,1272.00
07/07/2005,13:00,1093.00,1093.50,1093.00,1093.25,548,16,564.00
07/07/2005,13:01,1093.25,1093.50,1093.25,1093.25,123,190,313.00
07/07/2005,13:02,1093.50,1093.50,1093.00,1093.25,269,466,735.00
07/07/2005,13:03,1093.00,1093.50,1093.00,1093.25,202,306,508.00
07/07/2005,13:04,1093.25,1093.50,1092.50,1092.75,358,1779,2137.00
07/07/2005,13:05,1092.75,1093.00,1092.00,1092.00,914,4113,5027.00
07/07/2005,13:06,1092.00,1092.50,1091.75,1092.25,1597,1997,3594.00
07/07/2005,13:07,1092.25,1093.00,1092.25,1092.50,1238,1366,2604.00
07/07/2005,13:08,1092.50,1092.75,1092.25,1092.50,89,1419,1508.00
07/07/2005,13:09,1092.50,1092.75,1092.25,1092.50,263,90,353.00
07/07/2005,13:10,1092.50,1092.75,1092.25,1092.25,266,1457,1723.00
07/07/2005,13:11,1092.50,1092.50,1092.00,1092.25,372,734,1106.00
07/07/2005,13:12,1092.25,1092.25,1091.50,1092.00,1019,1984,3003.00
07/07/2005,13:13,1092.25,1092.50,1092.00,1092.25,453,408,861.00
07/07/2005,13:14,1092.25,1092.50,1091.75,1092.25,220,341,561.00
07/07/2005,13:15,1092.00,1092.25,1091.50,1091.75,104,1332,1436.00
07/07/2005,13:16,1091.75,1092.25,1091.25,1091.75,879,871,1750.00
07/07/2005,13:17,1091.75,1091.75,1091.00,1091.50,1342,1840,3182.00
07/07/2005,13:18,1091.50,1091.75,1091.25,1091.50,889,291,1180.00
07/07/2005,13:19,1091.50,1092.00,1091.50,1091.75,993,298,1291.00
07/07/2005,13:20,1091.75,1092.50,1091.75,1092.00,1238,613,1851.00
07/07/2005,13:21,1092.00,1092.25,1091.75,1092.00,15,587,602.00
07/07/2005,13:22,1092.00,1092.25,1092.00,1092.25,265,24,289.00
07/07/2005,13:23,1092.25,1092.50,1092.00,1092.25,854,294,1148.00
07/07/2005,13:24,1092.25,1092.75,1092.00,1092.25,903,1059,1962.00
07/07/2005,13:25,1092.25,1092.75,1092.00,1092.50,902,368,1270.00
07/07/2005,13:26,1092.50,1092.75,1092.50,1092.75,44,209,253.00
07/07/2005,13:27,1092.75,1092.75,1092.25,1092.50,270,593,863.00
07/07/2005,13:28,1092.50,1092.50,1092.00,1092.25,491,802,1293.00
07/07/2005,13:29,1092.00,1092.25,1091.75,1092.00,491,649,1140.00
07/07/2005,13:30,1092.00,1092.00,1091.75,1091.75,156,548,704.00
07/07/2005,13:31,1092.00,1092.25,1091.75,1092.00,317,453,770.00
07/07/2005,13:32,1092.25,1092.50,1091.25,1091.75,593,1931,2524.00
07/07/2005,13:33,1091.75,1092.00,1091.50,1091.50,284,321,605.00
07/07/2005,13:34,1091.50,1091.75,1091.25,1091.50,154,1297,1451.00
07/07/2005,13:35,1091.50,1092.50,1091.50,1092.25,1775,84,1859.00
07/07/2005,13:36,1092.50,1092.50,1092.25,1092.50,126,46,172.00
07/07/2005,13:37,1092.50,1093.00,1092.50,1092.75,1047,516,1563.00
07/07/2005,13:38,1092.75,1092.75,1092.25,1092.25,22,554,576.00
07/07/2005,13:39,1092.25,1092.50,1091.75,1092.25,612,946,1558.00
07/07/2005,13:40,1092.25,1092.25,1092.00,1092.25,8,453,461.00
07/07/2005,13:41,1092.00,1092.75,1092.00,1092.50,599,451,1050.00
07/07/2005,13:42,1092.50,1092.50,1091.75,1091.75,88,2393,2481.00
07/07/2005,13:43,1091.75,1092.00,1091.75,1092.00,166,47,213.00
07/07/2005,13:44,1091.75,1092.00,1091.25,1091.75,531,1060,1591.00
07/07/2005,13:45,1091.50,1091.75,1091.00,1091.25,88,2100,2188.00
07/07/2005,13:46,1091.00,1091.25,1090.75,1090.75,183,1575,1758.00
07/07/2005,13:47,1090.75,1091.25,1090.75,1091.00,2859,553,3412.00
07/07/2005,13:48,1091.00,1091.00,1090.25,1090.75,1320,2181,3501.00
07/07/2005,13:49,1090.50,1091.25,1090.50,1091.00,1695,819,2514.00
07/07/2005,13:50,1091.00,1091.25,1091.00,1091.00,23,442,465.00
07/07/2005,13:51,1090.75,1091.75,1090.75,1091.25,1534,460,1994.00
07/07/2005,13:52,1091.25,1091.50,1090.75,1091.00,246,655,901.00
07/07/2005,13:53,1091.25,1091.25,1091.00,1091.25,23,348,371.00
07/07/2005,13:54,1091.25,1091.25,1091.00,1091.25,453,57,510.00
07/07/2005,13:55,1091.50,1092.75,1091.50,1092.50,3635,1167,4802.00
07/07/2005,13:56,1092.25,1092.75,1092.00,1092.50,337,910,1247.00
07/07/2005,13:57,1092.50,1092.50,1092.25,1092.50,8,163,171.00
07/07/2005,13:58,1092.25,1093.25,1092.25,1092.75,987,1276,2263.00
07/07/2005,13:59,1093.00,1093.25,1092.50,1093.00,1292,425,1717.00
07/07/2005,14:00,1093.00,1093.50,1092.75,1093.25,1204,535,1739.00
07/07/2005,14:01,1093.00,1094.25,1093.00,1094.25,3932,1429,5361.00
07/07/2005,14:02,1094.00,1094.25,1093.75,1094.00,715,1791,2506.00
07/07/2005,14:03,1094.25,1094.25,1093.75,1094.00,490,398,888.00
07/07/2005,14:04,1094.25,1095.50,1093.50,1095.25,6496,3492,9988.00
07/07/2005,14:05,1095.00,1095.50,1094.75,1095.25,2662,3273,5935.00
07/07/2005,14:06,1095.50,1096.00,1095.25,1095.50,4898,3132,8030.00
07/07/2005,14:07,1095.25,1096.50,1095.25,1096.25,6634,1805,8439.00
07/07/2005,14:08,1096.25,1097.50,1096.00,1097.25,6911,2964,9875.00
07/07/2005,14:09,1097.50,1097.50,1096.50,1096.75,3171,2826,5997.00
07/07/2005,14:10,1096.50,1097.00,1095.75,1095.75,807,3864,4671.00
07/07/2005,14:11,1096.00,1096.00,1095.50,1095.75,1529,1424,2953.00
07/07/2005,14:12,1095.75,1096.00,1095.50,1095.75,364,650,1014.00
07/07/2005,14:13,1095.50,1095.75,1095.25,1095.50,355,1030,1385.00
07/07/2005,14:14,1095.50,1096.00,1095.25,1095.50,441,1355,1796.00
07/07/2005,14:15,1095.50,1095.75,1095.50,1095.50,144,997,1141.00
07/07/2005,14:16,1095.50,1095.75,1095.25,1095.25,218,295,513.00
07/07/2005,14:17,1095.25,1095.50,1094.75,1095.00,620,2620,3240.00
07/07/2005,14:18,1095.00,1095.50,1094.75,1095.25,607,348,955.00
07/07/2005,14:19,1095.25,1095.50,1095.00,1095.50,209,44,253.00
07/07/2005,14:20,1095.50,1096.25,1095.50,1096.00,2474,1834,4308.00
07/07/2005,14:21,1096.00,1096.75,1095.75,1096.25,2363,983,3346.00
07/07/2005,14:22,1096.50,1096.50,1095.50,1095.50,484,1014,1498.00
07/07/2005,14:23,1095.50,1096.00,1095.25,1095.75,442,1144,1586.00
07/07/2005,14:24,1095.75,1096.00,1095.50,1096.00,193,233,426.00
07/07/2005,14:25,1095.75,1096.25,1095.75,1095.75,751,129,880.00
07/07/2005,14:26,1095.75,1095.75,1095.25,1095.25,235,726,961.00
07/07/2005,14:27,1095.25,1095.75,1095.00,1095.50,1039,2370,3409.00
07/07/2005,14:28,1095.50,1095.75,1095.25,1095.50,230,216,446.00
07/07/2005,14:29,1095.50,1095.75,1095.25,1095.25,146,166,312.00
07/07/2005,14:30,1095.50,1095.75,1095.25,1095.50,124,27,151.00
07/07/2005,14:31,1095.75,1096.25,1095.50,1095.75,894,462,1356.00
07/07/2005,14:32,1095.75,1096.25,1095.25,1095.50,881,936,1817.00
07/07/2005,14:33,1095.50,1097.00,1095.50,1096.75,4598,386,4984.00
07/07/2005,14:34,1097.00,1097.75,1096.25,1096.50,4610,4943,9553.00
07/07/2005,14:35,1096.50,1097.00,1096.50,1096.50,1392,918,2310.00
07/07/2005,14:36,1096.50,1097.00,1096.50,1097.00,626,316,942.00
07/07/2005,14:37,1096.75,1097.00,1096.25,1096.50,452,422,874.00
07/07/2005,14:38,1096.50,1097.00,1096.25,1096.50,718,485,1203.00
07/07/2005,14:39,1096.50,1096.75,1096.25,1096.50,139,463,602.00
07/07/2005,14:40,1096.50,1096.75,1096.50,1096.50,48,298,346.00
07/07/2005,14:41,1096.50,1096.75,1096.00,1096.50,702,1682,2384.00
07/07/2005,14:42,1096.75,1097.25,1096.25,1096.50,1835,1478,3313.00
07/07/2005,14:43,1096.50,1096.50,1095.75,1096.25,1152,1736,2888.00
07/07/2005,14:44,1096.25,1096.50,1096.00,1096.25,599,284,883.00
07/07/2005,14:45,1096.50,1096.75,1096.25,1096.50,2247,1269,3516.00
07/07/2005,14:46,1096.50,1096.75,1096.25,1096.75,617,852,1469.00
07/07/2005,14:47,1096.75,1097.75,1096.50,1097.75,3379,654,4033.00
07/07/2005,14:48,1097.50,1098.00,1097.25,1097.75,4239,3172,7411.00
07/07/2005,14:49,1097.50,1098.00,1097.25,1097.75,2922,934,3856.00
07/07/2005,14:50,1097.75,1097.75,1097.25,1097.25,495,1237,1732.00
07/07/2005,14:51,1097.25,1097.50,1097.00,1097.50,672,1027,1699.00
07/07/2005,14:52,1097.50,1097.75,1097.00,1097.50,1209,1466,2675.00
07/07/2005,14:53,1097.75,1097.75,1097.50,1097.75,509,94,603.00
07/07/2005,14:54,1097.75,1098.50,1097.75,1098.25,3979,1417,5396.00
07/07/2005,14:55,1098.00,1098.50,1098.00,1098.25,1805,1499,3304.00
07/07/2005,14:56,1098.25,1098.75,1098.00,1098.25,3408,3126,6534.00
07/07/2005,14:57,1098.25,1098.50,1098.25,1098.50,1371,1413,2784.00
07/07/2005,14:58,1098.25,1098.50,1098.00,1098.25,864,1351,2215.00
07/07/2005,14:59,1098.00,1098.25,1097.75,1097.75,494,3676,4170.00
07/07/2005,15:00,1097.75,1098.00,1097.25,1097.25,2159,4452,6611.00
07/07/2005,15:01,1097.25,1097.50,1096.00,1096.00,3113,7029,10142.00
07/07/2005,15:02,1096.00,1096.25,1095.75,1096.25,2506,1357,3863.00
07/07/2005,15:03,1096.25,1096.75,1096.00,1096.75,2417,222,2639.00
07/07/2005,15:04,1096.50,1097.25,1096.50,1097.25,1456,371,1827.00
07/07/2005,15:05,1097.00,1097.25,1096.75,1097.25,571,350,921.00
07/07/2005,15:06,1097.25,1097.75,1097.00,1097.25,2224,800,3024.00
07/07/2005,15:07,1097.50,1097.75,1097.25,1097.50,1440,458,1898.00
07/07/2005,15:08,1097.50,1098.25,1097.50,1097.75,1686,498,2184.00
07/07/2005,15:09,1098.00,1098.00,1097.75,1097.75,146,307,453.00
07/07/2005,15:10,1097.75,1098.00,1097.75,1098.00,80,182,262.00
07/07/2005,15:11,1097.75,1097.75,1097.50,1097.50,104,1731,1835.00
07/07/2005,15:12,1097.50,1098.50,1097.25,1098.25,2552,287,2839.00
07/07/2005,15:13,1098.25,1098.75,1098.25,1098.50,1214,401,1615.00
07/07/2005,15:14,1098.50,1099.00,1098.50,1098.75,1506,542,2048.00
07/07/2005,15:15,1098.75,1099.25,1098.50,1099.25,2767,2707,5474.00
07/07/2005,15:31,1098.75,1098.75,1098.50,1098.75,256,124,380.00
07/07/2005,15:32,1098.75,1099.00,1098.50,1099.00,62,71,133.00
07/07/2005,15:33,1098.75,1099.00,1098.75,1098.75,7,17,24.00
07/07/2005,15:34,1098.50,1098.75,1098.50,1098.50,10,6,16.00
07/07/2005,15:35,1098.50,1098.75,1098.50,1098.75,2,1,3.00
07/07/2005,15:36,1098.50,1098.50,1098.50,1098.50,0,69,69.00
07/07/2005,15:37,1098.75,1098.75,1098.50,1098.75,8,2,10.00
07/07/2005,15:38,1098.75,1098.75,1098.75,1098.75,6,0,6.00
07/07/2005,15:39,1098.75,1098.75,1098.75,1098.75,6,0,6.00
07/07/2005,15:40,1098.75,1099.25,1098.75,1099.25,297,2,299.00
07/07/2005,15:41,1099.25,1099.50,1099.25,1099.25,55,16,71.00
07/07/2005,15:42,1099.50,1099.50,1099.25,1099.25,250,3,253.00
07/07/2005,15:43,1099.25,1099.50,1099.00,1099.25,8,136,144.00
07/07/2005,15:44,1099.25,1099.25,1099.00,1099.00,12,63,75.00
07/07/2005,15:45,1099.00,1099.00,1099.00,1099.00,0,21,21.00
07/07/2005,15:46,1099.00,1099.25,1099.00,1099.25,2,25,27.00
07/07/2005,15:48,1099.00,1099.25,1099.00,1099.25,1,1,2.00
07/07/2005,15:49,1099.00,1099.25,1099.00,1099.00,3,2,5.00
07/07/2005,15:52,1099.25,1099.25,1099.00,1099.00,224,16,240.00
07/07/2005,15:53,1099.25,1099.25,1099.00,1099.00,5,6,11.00
07/07/2005,15:54,1099.25,1099.50,1099.25,1099.50,81,10,91.00
07/07/2005,15:55,1099.50,1099.50,1099.50,1099.50,11,0,11.00
07/07/2005,15:56,1099.50,1099.50,1099.25,1099.50,13,152,165.00
07/07/2005,15:57,1099.25,1099.25,1099.25,1099.25,0,10,10.00
07/07/2005,15:58,1099.25,1099.25,1099.25,1099.25,0,21,21.00
07/07/2005,15:59,1099.25,1099.25,1099.25,1099.25,0,50,50.00
07/07/2005,16:00,1099.00,1099.25,1099.00,1099.25,26,71,97.00
07/07/2005,17:01,1099.25,1099.25,1099.25,1099.25,0,40,40.00
07/07/2005,17:04,1099.00,1099.00,1098.75,1098.75,0,152,152.00
07/07/2005,17:05,1098.75,1098.75,1098.75,1098.75,0,2,2.00
07/07/2005,17:06,1098.75,1098.75,1098.75,1098.75,0,1,1.00
07/07/2005,17:07,1099.00,1099.25,1099.00,1099.25,56,0,56.00
07/07/2005,17:08,1099.25,1099.25,1099.00,1099.25,168,4,172.00
07/07/2005,17:09,1099.50,1099.50,1099.25,1099.25,24,15,39.00
07/07/2005,17:10,1099.50,1099.50,1099.50,1099.50,50,0,50.00
07/07/2005,17:11,1099.50,1099.50,1099.50,1099.50,47,0,47.00
07/07/2005,17:12,1099.25,1099.50,1099.25,1099.50,13,1,14.00
07/07/2005,17:13,1099.75,1099.75,1099.75,1099.75,5,0,5.00
07/07/2005,17:14,1099.50,1099.50,1099.50,1099.50,0,6,6.00
07/07/2005,17:15,1099.50,1099.75,1099.50,1099.75,1,1,2.00
07/07/2005,17:16,1099.50,1099.50,1099.50,1099.50,0,6,6.00
07/07/2005,17:17,1099.50,1099.50,1099.50,1099.50,0,2,2.00
07/07/2005,17:18,1099.50,1099.50,1099.50,1099.50,0,47,47.00
07/07/2005,17:19,1099.50,1099.50,1099.50,1099.50,0,1,1.00
07/07/2005,17:21,1099.25,1099.25,1099.25,1099.25,0,1,1.00
07/07/2005,17:25,1099.25,1099.25,1099.25,1099.25,0,4,4.00
07/07/2005,17:26,1099.25,1099.25,1099.25,1099.25,0,1,1.00
07/07/2005,17:27,1099.50,1099.50,1099.25,1099.25,4,4,8.00
07/07/2005,17:32,1099.25,1099.25,1099.25,1099.25,0,3,3.00
07/07/2005,17:33,1099.25,1099.25,1099.25,1099.25,0,1,1.00
07/07/2005,17:35,1099.50,1099.50,1099.50,1099.50,29,0,29.00
07/07/2005,17:36,1099.50,1099.50,1099.50,1099.50,3,0,3.00
07/07/2005,17:37,1099.50,1099.50,1099.50,1099.50,2,0,2.00
07/07/2005,17:38,1099.75,1099.75,1099.75,1099.75,5,0,5.00
07/07/2005,17:40,1099.50,1099.50,1099.50,1099.50,0,7,7.00
07/07/2005,17:41,1099.50,1099.50,1099.50,1099.50,0,1,1.00
07/07/2005,17:42,1099.50,1099.75,1099.50,1099.75,8,22,30.00
07/07/2005,17:43,1099.75,1099.75,1099.50,1099.50,2,2,4.00
07/07/2005,17:44,1099.75,1100.00,1099.50,1099.75,103,30,133.00
07/07/2005,17:45,1099.75,1099.75,1099.75,1099.75,2,0,2.00
07/07/2005,17:46,1099.75,1099.75,1099.75,1099.75,1,0,1.00
07/07/2005,17:47,1099.75,1099.75,1099.75,1099.75,18,0,18.00
07/07/2005,17:48,1099.75,1099.75,1099.75,1099.75,1,0,1.00
07/07/2005,17:52,1099.75,1099.75,1099.50,1099.50,25,2,27.00
07/07/2005,17:54,1099.50,1099.50,1099.50,1099.50,0,5,5.00
07/07/2005,17:56,1099.75,1099.75,1099.75,1099.75,8,0,8.00
07/07/2005,17:57,1099.75,1099.75,1099.75,1099.75,49,0,49.00
07/07/2005,17:59,1099.75,1099.75,1099.75,1099.75,1,0,1.00
07/07/2005,18:00,1099.75,1099.75,1099.25,1099.50,151,89,240.00
07/07/2005,18:01,1099.50,1099.50,1099.50,1099.50,25,0,25.00
07/07/2005,18:04,1099.25,1099.25,1099.25,1099.25,0,77,77.00
07/07/2005,18:05,1099.25,1099.25,1099.25,1099.25,0,5,5.00
07/07/2005,18:07,1099.50,1099.50,1099.50,1099.50,87,0,87.00
07/07/2005,18:08,1099.75,1099.75,1099.50,1099.75,10,1,11.00
07/07/2005,18:11,1099.75,1099.75,1099.75,1099.75,22,0,22.00
07/07/2005,18:12,1099.75,1099.75,1099.75,1099.75,1,0,1.00
07/07/2005,18:13,1099.75,1100.00,1099.75,1100.00,46,0,46.00
07/07/2005,18:14,1100.00,1100.25,1100.00,1100.25,45,0,45.00
07/07/2005,18:15,1100.00,1100.00,1100.00,1100.00,0,1,1.00
07/07/2005,18:16,1100.25,1100.25,1100.25,1100.25,26,0,26.00
07/07/2005,18:17,1100.25,1100.25,1100.00,1100.25,10,1,11.00
07/07/2005,18:18,1100.25,1100.25,1100.25,1100.25,5,0,5.00
07/07/2005,18:19,1100.25,1100.25,1100.25,1100.25,2,0,2.00
07/07/2005,18:20,1100.25,1100.25,1100.25,1100.25,1,0,1.00
07/07/2005,18:21,1100.25,1100.25,1100.25,1100.25,34,0,34.00
07/07/2005,18:22,1100.25,1100.50,1100.25,1100.50,210,0,210.00
07/07/2005,18:23,1100.50,1100.50,1100.50,1100.50,14,0,14.00
07/07/2005,18:24,1100.75,1100.75,1100.50,1100.50,43,13,56.00
07/07/2005,18:25,1100.75,1100.75,1100.50,1100.50,3,1,4.00
07/07/2005,18:26,1100.75,1100.75,1100.75,1100.75,47,0,47.00
07/07/2005,18:27,1100.75,1101.00,1100.75,1101.00,60,0,60.00
07/07/2005,18:29,1101.00,1101.00,1100.75,1101.00,15,10,25.00
07/07/2005,18:30,1100.75,1100.75,1100.75,1100.75,0,3,3.00
07/07/2005,18:31,1100.75,1100.75,1100.50,1100.50,0,110,110.00
07/07/2005,18:36,1100.50,1100.50,1100.50,1100.50,0,1,1.00
07/07/2005,18:39,1100.50,1100.50,1100.50,1100.50,0,3,3.00
07/07/2005,18:40,1100.75,1100.75,1100.50,1100.75,17,41,58.00
07/07/2005,18:41,1100.50,1100.50,1100.50,1100.50,0,1,1.00
07/07/2005,18:42,1100.75,1101.00,1100.50,1100.75,40,12,52.00
07/07/2005,18:44,1100.50,1101.00,1100.50,1101.00,11,1,12.00
07/07/2005,18:45,1100.75,1101.00,1100.75,1100.75,10,29,39.00
07/07/2005,18:46,1100.75,1101.00,1100.75,1101.00,1,9,10.00
07/07/2005,18:47,1100.75,1101.00,1100.75,1101.00,2,7,9.00
07/07/2005,18:48,1100.75,1101.00,1100.75,1101.00,5,2,7.00
07/07/2005,18:50,1100.75,1100.75,1100.75,1100.75,0,15,15.00
07/07/2005,18:51,1100.75,1100.75,1100.75,1100.75,0,4,4.00
07/07/2005,18:52,1100.75,1101.00,1100.75,1101.00,3,5,8.00
07/07/2005,18:53,1100.75,1100.75,1100.75,1100.75,0,1,1.00
07/07/2005,18:54,1100.75,1100.75,1100.75,1100.75,0,8,8.00
07/07/2005,18:55,1101.00,1101.00,1100.75,1101.00,3,10,13.00
07/07/2005,18:56,1101.00,1101.00,1100.75,1100.75,1,8,9.00
07/07/2005,18:58,1100.75,1101.00,1100.75,1101.00,1,2,3.00
07/07/2005,19:04,1100.75,1101.50,1100.75,1101.25,104,10,114.00
07/07/2005,19:05,1101.25,1101.25,1101.25,1101.25,0,36,36.00
07/07/2005,19:06,1101.25,1101.25,1101.25,1101.25,0,45,45.00
07/07/2005,19:07,1101.00,1101.00,1101.00,1101.00,0,1,1.00
07/07/2005,19:08,1101.25,1101.25,1101.25,1101.25,10,0,10.00
07/07/2005,19:10,1101.25,1101.25,1101.00,1101.00,150,15,165.00
07/07/2005,19:11,1101.00,1101.00,1101.00,1101.00,0,5,5.00
07/07/2005,19:13,1101.00,1101.00,1101.00,1101.00,0,1,1.00
07/07/2005,19:14,1101.25,1101.25,1101.25,1101.25,14,0,14.00
07/07/2005,19:15,1101.25,1101.25,1101.25,1101.25,42,0,42.00
07/07/2005,19:16,1101.25,1101.25,1101.25,1101.25,28,0,28.00
07/07/2005,19:17,1101.25,1101.25,1101.25,1101.25,1,0,1.00
07/07/2005,19:18,1101.50,1101.50,1101.50,1101.50,2,0,2.00
07/07/2005,19:19,1101.50,1101.50,1101.50,1101.50,47,0,47.00
07/07/2005,19:20,1101.50,1101.75,1101.50,1101.50,34,12,46.00
07/07/2005,19:21,1101.50,1101.50,1101.25,1101.50,47,55,102.00
07/07/2005,19:22,1101.50,1101.75,1101.50,1101.75,65,0,65.00
07/07/2005,19:23,1101.50,1101.50,1101.50,1101.50,0,3,3.00
07/07/2005,19:24,1101.50,1101.75,1101.25,1101.50,6,31,37.00
07/07/2005,19:25,1101.50,1101.50,1101.50,1101.50,5,0,5.00
07/07/2005,19:26,1101.50,1101.50,1101.50,1101.50,4,0,4.00
07/07/2005,19:27,1101.50,1101.50,1101.50,1101.50,11,0,11.00
07/07/2005,19:28,1101.50,1101.50,1101.50,1101.50,16,0,16.00
07/07/2005,19:29,1101.50,1101.50,1101.25,1101.25,2,16,18.00
07/07/2005,19:30,1101.50,1102.00,1101.50,1101.75,234,58,292.00
07/07/2005,19:31,1101.75,1102.00,1101.75,1102.00,22,26,48.00
07/07/2005,19:32,1102.00,1102.00,1101.75,1102.00,6,5,11.00
07/07/2005,19:33,1101.75,1102.25,1101.75,1102.25,290,16,306.00
07/07/2005,19:34,1102.25,1102.50,1102.00,1102.50,173,3,176.00
07/07/2005,19:35,1102.50,1102.75,1102.25,1102.25,21,68,89.00
07/07/2005,19:36,1102.00,1102.25,1102.00,1102.25,28,2,30.00
07/07/2005,19:37,1102.25,1102.50,1102.00,1102.00,16,8,24.00
07/07/2005,19:38,1102.25,1102.25,1102.25,1102.25,67,0,67.00
07/07/2005,19:39,1102.25,1102.25,1102.25,1102.25,7,0,7.00
07/07/2005,19:40,1102.25,1102.25,1102.25,1102.25,2,0,2.00
07/07/2005,19:41,1102.25,1102.50,1102.25,1102.50,6,0,6.00
07/07/2005,19:42,1102.50,1102.50,1102.50,1102.50,115,0,115.00
07/07/2005,19:43,1102.75,1102.75,1102.25,1102.50,26,170,196.00
07/07/2005,19:44,1102.50,1102.50,1102.50,1102.50,136,0,136.00
07/07/2005,19:45,1102.25,1102.50,1102.25,1102.50,2,1,3.00
07/07/2005,19:46,1102.25,1102.25,1102.25,1102.25,0,122,122.00
07/07/2005,19:47,1102.50,1102.50,1102.25,1102.25,1,20,21.00
07/07/2005,19:48,1102.50,1102.50,1102.25,1102.25,4,2,6.00
07/07/2005,19:49,1102.25,1102.25,1102.25,1102.25,0,4,4.00
07/07/2005,19:50,1102.25,1102.50,1102.25,1102.25,1,18,19.00
07/07/2005,19:51,1102.25,1102.25,1102.25,1102.25,0,8,8.00
07/07/2005,19:52,1102.00,1102.00,1102.00,1102.00,0,1,1.00
07/07/2005,19:54,1102.00,1102.00,1102.00,1102.00,0,12,12.00
07/07/2005,19:55,1102.00,1102.00,1102.00,1102.00,0,2,2.00
07/07/2005,19:56,1102.25,1102.25,1102.25,1102.25,2,0,2.00
07/07/2005,19:57,1102.00,1102.00,1102.00,1102.00,0,4,4.00
07/07/2005,19:58,1102.25,1102.25,1102.25,1102.25,2,0,2.00
07/07/2005,20:01,1102.00,1102.00,1102.00,1102.00,0,5,5.00
07/07/2005,20:02,1102.25,1102.25,1102.25,1102.25,2,0,2.00
07/07/2005,20:03,1102.00,1102.00,1102.00,1102.00,0,1,1.00
07/07/2005,20:04,1102.00,1102.25,1102.00,1102.25,1,2,3.00
07/07/2005,20:05,1102.00,1102.00,1102.00,1102.00,0,6,6.00
07/07/2005,20:06,1102.25,1102.25,1102.25,1102.25,29,0,29.00
07/07/2005,20:07,1102.25,1102.25,1102.25,1102.25,15,0,15.00
07/07/2005,20:08,1102.00,1102.00,1102.00,1102.00,0,3,3.00
07/07/2005,20:09,1102.00,1102.25,1102.00,1102.25,3,1,4.00
07/07/2005,20:10,1102.25,1102.25,1102.25,1102.25,9,0,9.00
07/07/2005,20:11,1102.25,1102.25,1102.25,1102.25,13,0,13.00
07/07/2005,20:13,1102.25,1102.25,1102.25,1102.25,6,0,6.00
07/07/2005,20:14,1102.25,1102.25,1102.25,1102.25,10,0,10.00
07/07/2005,20:15,1102.25,1102.25,1102.25,1102.25,16,0,16.00
07/07/2005,20:16,1102.00,1102.25,1102.00,1102.00,4,6,10.00
07/07/2005,20:17,1102.00,1102.00,1101.75,1102.00,6,43,49.00
07/07/2005,20:19,1102.00,1102.00,1102.00,1102.00,14,0,14.00
07/07/2005,20:20,1102.25,1102.25,1102.25,1102.25,2,0,2.00
07/07/2005,20:21,1102.00,1102.00,1102.00,1102.00,0,8,8.00
07/07/2005,20:22,1102.00,1102.00,1102.00,1102.00,0,4,4.00
07/07/2005,20:23,1102.00,1102.00,1101.75,1102.00,3,6,9.00
07/07/2005,20:24,1102.00,1102.00,1102.00,1102.00,6,0,6.00
07/07/2005,20:26,1102.25,1102.25,1102.25,1102.25,37,0,37.00
07/07/2005,20:28,1102.25,1102.25,1102.25,1102.25,1,0,1.00
07/07/2005,20:30,1102.50,1102.50,1102.50,1102.50,1,0,1.00
07/07/2005,20:32,1102.50,1102.50,1102.00,1102.00,2,52,54.00
07/07/2005,20:33,1102.00,1102.00,1102.00,1102.00,0,45,45.00
07/07/2005,20:34,1102.00,1102.00,1102.00,1102.00,0,15,15.00
07/07/2005,20:35,1101.75,1101.75,1101.75,1101.75,0,1,1.00
07/07/2005,20:36,1101.75,1101.75,1101.75,1101.75,0,1,1.00
07/07/2005,20:37,1101.75,1101.75,1101.75,1101.75,0,30,30.00
07/07/2005,20:38,1101.75,1101.75,1101.75,1101.75,0,25,25.00
07/07/2005,20:39,1101.75,1101.75,1101.75,1101.75,0,1,1.00
07/07/2005,20:41,1101.75,1102.00,1101.75,1102.00,4,8,12.00
07/07/2005,20:42,1102.00,1102.00,1102.00,1102.00,1,0,1.00
07/07/2005,20:46,1101.75,1101.75,1101.75,1101.75,0,5,5.00
07/07/2005,20:47,1101.75,1101.75,1101.75,1101.75,0,1,1.00
07/07/2005,20:49,1102.00,1102.00,1102.00,1102.00,1,0,1.00
07/07/2005,20:50,1101.75,1101.75,1101.75,1101.75,0,2,2.00
07/07/2005,20:51,1101.75,1101.75,1101.75,1101.75,0,22,22.00
07/07/2005,20:54,1101.75,1101.75,1101.75,1101.75,0,2,2.00
07/07/2005,20:56,1101.75,1101.75,1101.75,1101.75,0,3,3.00
07/07/2005,20:57,1101.75,1101.75,1101.75,1101.75,0,8,8.00
07/07/2005,20:58,1101.75,1101.75,1101.75,1101.75,0,2,2.00
07/07/2005,20:59,1101.75,1102.00,1101.75,1101.75,20,148,168.00
07/07/2005,21:00,1101.50,1101.50,1101.50,1101.50,0,1,1.00
07/07/2005,21:01,1101.50,1101.50,1101.50,1101.50,0,1,1.00
07/07/2005,21:03,1101.50,1101.75,1101.50,1101.75,1,5,6.00
07/07/2005,21:04,1101.50,1101.50,1101.50,1101.50,0,5,5.00
07/07/2005,21:05,1101.50,1101.75,1101.50,1101.75,1,1,2.00
07/07/2005,21:06,1101.75,1101.75,1101.75,1101.75,2,0,2.00
07/07/2005,21:07,1101.50,1101.50,1101.50,1101.50,0,6,6.00
07/07/2005,21:08,1101.50,1101.50,1101.50,1101.50,0,1,1.00
07/07/2005,21:09,1101.50,1101.50,1101.50,1101.50,0,1,1.00
07/07/2005,21:11,1101.75,1101.75,1101.75,1101.75,4,0,4.00
07/07/2005,21:12,1101.50,1101.50,1101.50,1101.50,0,1,1.00
07/07/2005,21:13,1101.50,1101.50,1101.50,1101.50,0,9,9.00
07/07/2005,21:14,1101.50,1101.50,1101.50,1101.50,0,3,3.00
07/07/2005,21:16,1101.50,1101.50,1101.50,1101.50,0,1,1.00
07/07/2005,21:18,1101.50,1101.50,1101.50,1101.50,0,1,1.00
07/07/2005,21:20,1101.50,1101.50,1101.50,1101.50,0,2,2.00
07/07/2005,21:25,1101.75,1101.75,1101.75,1101.75,3,0,3.00
07/07/2005,21:26,1101.50,1101.50,1101.50,1101.50,0,5,5.00
07/07/2005,21:28,1101.50,1101.50,1101.50,1101.50,0,1,1.00
07/07/2005,21:30,1101.50,1101.50,1101.50,1101.50,0,1,1.00
07/07/2005,21:31,1101.75,1101.75,1101.50,1101.50,1,1,2.00
07/07/2005,21:33,1101.75,1101.75,1101.75,1101.75,5,0,5.00
07/07/2005,21:36,1101.50,1101.50,1101.50,1101.50,0,70,70.00
07/07/2005,21:38,1101.50,1101.50,1101.50,1101.50,0,40,40.00
07/07/2005,21:39,1101.50,1101.50,1101.50,1101.50,0,37,37.00
07/07/2005,21:40,1101.50,1101.50,1101.50,1101.50,0,3,3.00
07/07/2005,21:41,1101.50,1101.50,1101.50,1101.50,0,6,6.00
07/07/2005,21:42,1101.50,1101.50,1101.50,1101.50,0,4,4.00
07/07/2005,21:43,1101.25,1101.25,1101.25,1101.25,0,96,96.00
07/07/2005,21:44,1101.25,1101.25,1101.25,1101.25,0,2,2.00
07/07/2005,21:45,1101.00,1101.00,1101.00,1101.00,0,1,1.00
07/07/2005,21:47,1101.25,1101.25,1101.25,1101.25,6,0,6.00
07/07/2005,21:48,1101.25,1101.25,1101.25,1101.25,104,0,104.00
07/07/2005,21:49,1101.25,1101.25,1101.00,1101.25,25,1,26.00
07/07/2005,21:50,1101.25,1101.25,1101.25,1101.25,10,0,10.00
07/07/2005,21:51,1101.25,1101.25,1101.25,1101.25,1,0,1.00
07/07/2005,21:54,1101.50,1101.50,1101.50,1101.50,34,0,34.00
07/07/2005,21:58,1101.75,1101.75,1101.50,1101.50,1,2,3.00
07/07/2005,21:59,1101.75,1101.75,1101.75,1101.75,20,0,20.00
07/07/2005,22:02,1101.50,1101.75,1101.50,1101.75,2,12,14.00
07/07/2005,22:04,1101.75,1101.75,1101.75,1101.75,6,0,6.00
07/07/2005,22:05,1101.50,1101.50,1101.50,1101.50,0,1,1.00
07/07/2005,22:09,1101.50,1101.50,1101.50,1101.50,0,4,4.00
07/07/2005,22:12,1101.75,1101.75,1101.75,1101.75,2,0,2.00
07/07/2005,22:15,1101.50,1101.50,1101.50,1101.50,0,1,1.00
07/07/2005,22:18,1101.75,1101.75,1101.75,1101.75,14,0,14.00
07/07/2005,22:20,1101.75,1101.75,1101.75,1101.75,1,0,1.00
07/07/2005,22:21,1101.50,1101.50,1101.50,1101.50,0,8,8.00
07/07/2005,22:23,1101.50,1101.50,1101.50,1101.50,0,2,2.00
07/07/2005,22:24,1101.50,1101.50,1101.50,1101.50,0,1,1.00
07/07/2005,22:25,1101.50,1101.50,1101.50,1101.50,0,12,12.00
07/07/2005,22:26,1101.50,1101.50,1101.50,1101.50,0,1,1.00
07/07/2005,22:27,1101.50,1101.75,1101.50,1101.50,2,3,5.00
07/07/2005,22:28,1101.50,1101.50,1101.50,1101.50,0,1,1.00
07/07/2005,22:29,1101.75,1101.75,1101.75,1101.75,1,0,1.00
07/07/2005,22:33,1101.50,1101.50,1101.50,1101.50,0,1,1.00
07/07/2005,22:34,1101.50,1101.50,1101.50,1101.50,0,15,15.00
07/07/2005,22:35,1101.50,1101.50,1101.25,1101.50,8,50,58.00
07/07/2005,22:36,1101.25,1101.25,1101.25,1101.25,0,1,1.00
07/07/2005,22:37,1101.25,1101.25,1101.25,1101.25,0,15,15.00
07/07/2005,22:38,1101.25,1101.25,1101.25,1101.25,0,17,17.00
07/07/2005,22:39,1101.25,1101.25,1101.25,1101.25,0,6,6.00
07/07/2005,22:40,1101.25,1101.25,1101.25,1101.25,0,4,4.00
07/07/2005,22:41,1101.25,1101.25,1101.00,1101.00,0,57,57.00
07/07/2005,22:42,1101.00,1101.25,1101.00,1101.25,11,3,14.00
07/07/2005,22:43,1101.00,1101.00,1101.00,1101.00,0,40,40.00
07/07/2005,22:44,1101.25,1101.25,1101.25,1101.25,20,0,20.00
07/07/2005,22:45,1101.25,1101.25,1101.25,1101.25,7,0,7.00
07/07/2005,22:46,1101.25,1101.25,1101.25,1101.25,2,0,2.00
07/07/2005,22:47,1101.25,1101.25,1101.00,1101.00,2,48,50.00
07/07/2005,22:49,1101.00,1101.00,1101.00,1101.00,0,8,8.00
07/07/2005,22:50,1101.00,1101.00,1101.00,1101.00,0,2,2.00
07/07/2005,22:51,1101.00,1101.00,1101.00,1101.00,0,7,7.00
07/07/2005,22:55,1101.00,1101.00,1101.00,1101.00,0,10,10.00
07/07/2005,22:57,1100.75,1101.00,1100.75,1101.00,6,50,56.00
07/07/2005,22:58,1101.00,1101.00,1101.00,1101.00,5,0,5.00
07/07/2005,23:01,1100.75,1101.25,1100.75,1101.00,31,6,37.00
07/07/2005,23:02,1101.00,1101.00,1101.00,1101.00,0,8,8.00
07/07/2005,23:03,1101.00,1101.00,1101.00,1101.00,0,26,26.00
07/07/2005,23:04,1101.00,1101.00,1100.75,1100.75,0,52,52.00
07/07/2005,23:05,1101.00,1101.00,1101.00,1101.00,1,0,1.00
07/07/2005,23:07,1101.00,1101.00,1101.00,1101.00,7,0,7.00
07/07/2005,23:08,1101.25,1101.25,1101.25,1101.25,11,0,11.00
07/07/2005,23:12,1101.25,1101.25,1101.25,1101.25,1,0,1.00
07/07/2005,23:17,1101.00,1101.00,1101.00,1101.00,0,5,5.00
07/07/2005,23:23,1101.00,1101.25,1101.00,1101.25,5,20,25.00
07/07/2005,23:24,1101.00,1101.00,1101.00,1101.00,0,1,1.00
07/07/2005,23:26,1101.00,1101.25,1101.00,1101.25,10,3,13.00
07/07/2005,23:27,1101.25,1101.25,1101.25,1101.25,30,0,30.00
07/07/2005,23:29,1101.25,1101.25,1101.25,1101.25,1,0,1.00
07/07/2005,23:31,1101.00,1101.00,1101.00,1101.00,0,87,87.00
07/07/2005,23:32,1101.00,1101.00,1101.00,1101.00,0,3,3.00
07/07/2005,23:33,1101.00,1101.00,1101.00,1101.00,0,2,2.00
07/07/2005,23:34,1101.00,1101.00,1100.75,1100.75,0,2,2.00
07/07/2005,23:35,1100.75,1100.75,1100.75,1100.75,0,2,2.00
07/07/2005,23:37,1100.75,1100.75,1100.75,1100.75,0,7,7.00
07/07/2005,23:38,1101.00,1101.00,1101.00,1101.00,1,0,1.00
07/07/2005,23:39,1100.75,1100.75,1100.75,1100.75,0,41,41.00
07/07/2005,23:42,1100.75,1100.75,1100.75,1100.75,0,1,1.00
07/07/2005,23:43,1100.75,1100.75,1100.75,1100.75,0,3,3.00
07/07/2005,23:44,1100.75,1100.75,1100.75,1100.75,0,1,1.00
07/07/2005,23:46,1101.00,1101.00,1101.00,1101.00,1,0,1.00
07/07/2005,23:49,1100.75,1100.75,1100.75,1100.75,0,20,20.00
07/07/2005,23:51,1100.75,1100.75,1100.75,1100.75,0,38,38.00
07/07/2005,23:52,1100.75,1100.75,1100.75,1100.75,0,2,2.00
07/07/2005,23:53,1100.75,1100.75,1100.75,1100.75,0,5,5.00
07/07/2005,23:54,1100.75,1100.75,1100.75,1100.75,0,1,1.00
07/08/2005,00:01,1100.50,1100.50,1100.50,1100.50,0,6,6.00
07/08/2005,00:03,1100.75,1100.75,1100.50,1100.50,1,2,3.00
07/08/2005,00:05,1100.75,1100.75,1100.75,1100.75,2,0,2.00
07/08/2005,00:11,1100.50,1100.50,1100.50,1100.50,0,5,5.00
07/08/2005,00:15,1100.50,1100.50,1100.50,1100.50,0,1,1.00
07/08/2005,00:16,1100.50,1100.50,1100.50,1100.50,0,1,1.00
07/08/2005,00:17,1100.50,1100.50,1100.50,1100.50,0,1,1.00
07/08/2005,00:18,1100.50,1100.75,1100.50,1100.50,1,3,4.00
07/08/2005,00:20,1100.75,1100.75,1100.50,1100.50,1,2,3.00
07/08/2005,00:21,1100.50,1100.50,1100.50,1100.50,0,1,1.00
07/08/2005,00:23,1100.50,1100.50,1100.50,1100.50,0,29,29.00
07/08/2005,00:28,1100.50,1100.50,1100.50,1100.50,0,70,70.00
07/08/2005,00:30,1100.25,1100.25,1100.25,1100.25,0,1,1.00
07/08/2005,00:31,1100.25,1100.25,1100.25,1100.25,0,1,1.00
07/08/2005,00:38,1100.50,1100.50,1100.50,1100.50,3,0,3.00
07/08/2005,00:42,1100.25,1100.25,1100.25,1100.25,0,72,72.00
07/08/2005,00:46,1100.50,1100.50,1100.50,1100.50,39,0,39.00
07/08/2005,00:47,1100.50,1100.50,1100.50,1100.50,3,0,3.00
07/08/2005,00:48,1100.50,1100.50,1100.50,1100.50,3,0,3.00
07/08/2005,00:56,1100.25,1100.25,1100.25,1100.25,0,1,1.00
07/08/2005,00:58,1100.25,1100.25,1100.25,1100.25,0,27,27.00
07/08/2005,00:59,1100.25,1100.25,1100.25,1100.25,0,36,36.00
07/08/2005,01:00,1100.25,1100.25,1100.25,1100.25,0,6,6.00
07/08/2005,01:01,1100.25,1100.25,1100.00,1100.00,0,59,59.00
07/08/2005,01:02,1100.25,1100.25,1100.25,1100.25,1,0,1.00
07/08/2005,01:03,1100.00,1100.00,1100.00,1100.00,0,28,28.00
07/08/2005,01:06,1100.25,1100.25,1100.00,1100.00,1,1,2.00
07/08/2005,01:08,1100.25,1100.25,1100.25,1100.25,1,0,1.00
07/08/2005,01:09,1100.00,1100.00,1100.00,1100.00,0,10,10.00
07/08/2005,01:10,1100.00,1100.00,1100.00,1100.00,0,10,10.00
07/08/2005,01:14,1100.25,1100.25,1100.25,1100.25,20,0,20.00
07/08/2005,01:16,1100.00,1100.00,1100.00,1100.00,0,14,14.00
07/08/2005,01:17,1100.00,1100.00,1100.00,1100.00,0,31,31.00
07/08/2005,01:18,1100.00,1100.25,1100.00,1100.00,10,103,113.00
07/08/2005,01:19,1100.00,1100.00,1100.00,1100.00,0,2,2.00
07/08/2005,01:20,1100.00,1100.00,1099.75,1100.00,5,15,20.00
07/08/2005,01:21,1100.00,1100.00,1100.00,1100.00,2,0,2.00
07/08/2005,01:22,1100.00,1100.00,1099.75,1099.75,1,1,2.00
07/08/2005,01:23,1099.75,1099.75,1099.75,1099.75,0,7,7.00
07/08/2005,01:30,1100.00,1100.00,1100.00,1100.00,7,0,7.00
07/08/2005,01:31,1100.00,1100.00,1100.00,1100.00,4,0,4.00
07/08/2005,01:32,1100.00,1100.00,1100.00,1100.00,36,0,36.00
07/08/2005,01:33,1100.00,1100.00,1100.00,1100.00,1,0,1.00
07/08/2005,01:34,1100.00,1100.00,1100.00,1100.00,35,0,35.00
07/08/2005,01:35,1100.00,1100.00,1100.00,1100.00,14,0,14.00
07/08/2005,01:36,1100.00,1100.00,1100.00,1100.00,1,0,1.00
07/08/2005,01:37,1100.00,1100.00,1100.00,1100.00,5,0,5.00
07/08/2005,01:39,1100.00,1100.00,1100.00,1100.00,35,0,35.00
07/08/2005,01:41,1100.00,1100.00,1100.00,1100.00,15,0,15.00
07/08/2005,01:42,1099.75,1099.75,1099.75,1099.75,0,1,1.00
07/08/2005,01:43,1100.00,1100.00,1099.75,1099.75,2,5,7.00
07/08/2005,01:44,1100.00,1100.25,1100.00,1100.25,185,0,185.00
07/08/2005,01:45,1100.25,1100.25,1100.25,1100.25,37,0,37.00
07/08/2005,01:46,1100.25,1100.50,1100.25,1100.50,3,0,3.00
07/08/2005,01:47,1100.50,1100.50,1100.50,1100.50,3,0,3.00
07/08/2005,01:48,1100.50,1100.50,1100.50,1100.50,18,0,18.00
07/08/2005,01:49,1100.50,1100.50,1100.50,1100.50,48,0,48.00
07/08/2005,01:50,1100.75,1100.75,1100.75,1100.75,44,0,44.00
07/08/2005,01:51,1100.75,1100.75,1100.75,1100.75,2,0,2.00
07/08/2005,01:52,1100.75,1100.75,1100.75,1100.75,26,0,26.00
07/08/2005,01:53,1100.50,1100.75,1100.00,1100.00,1,67,68.00
07/08/2005,01:54,1100.25,1100.50,1100.25,1100.25,13,2,15.00
07/08/2005,01:55,1100.50,1100.50,1100.50,1100.50,5,0,5.00
07/08/2005,01:56,1100.50,1100.50,1100.50,1100.50,37,0,37.00
07/08/2005,01:57,1100.50,1100.50,1100.50,1100.50,32,0,32.00
07/08/2005,01:58,1100.75,1100.75,1100.75,1100.75,5,0,5.00
07/08/2005,01:59,1100.75,1100.75,1100.75,1100.75,15,0,15.00
07/08/2005,02:00,1100.50,1100.75,1100.50,1100.75,16,8,24.00
07/08/2005,02:01,1100.50,1100.50,1100.50,1100.50,0,11,11.00
07/08/2005,02:02,1100.75,1100.75,1100.25,1100.25,37,4,41.00
07/08/2005,02:03,1100.25,1100.25,1100.00,1100.25,17,23,40.00
07/08/2005,02:04,1100.25,1100.25,1100.00,1100.25,57,98,155.00
07/08/2005,02:05,1100.00,1100.00,1100.00,1100.00,0,31,31.00
07/08/2005,02:06,1100.00,1100.00,1099.75,1100.00,247,67,314.00
07/08/2005,02:07,1100.00,1100.00,1100.00,1100.00,26,0,26.00
07/08/2005,02:08,1100.00,1100.00,1099.75,1100.00,51,53,104.00
07/08/2005,02:09,1100.00,1100.00,1099.75,1099.75,17,18,35.00
07/08/2005,02:10,1099.75,1099.75,1099.50,1099.75,157,29,186.00
07/08/2005,02:11,1099.50,1099.50,1099.50,1099.50,0,33,33.00
07/08/2005,02:12,1099.50,1099.50,1099.25,1099.50,37,77,114.00
07/08/2005,02:13,1099.50,1099.50,1099.25,1099.25,1,12,13.00
07/08/2005,02:14,1099.25,1099.25,1099.25,1099.25,0,52,52.00
07/08/2005,02:15,1099.25,1099.25,1099.25,1099.25,0,140,140.00
07/08/2005,02:16,1099.25,1099.25,1099.25,1099.25,0,12,12.00
07/08/2005,02:17,1099.25,1099.50,1099.00,1099.25,93,90,183.00
07/08/2005,02:18,1099.25,1099.25,1099.00,1099.00,7,12,19.00
07/08/2005,02:19,1099.00,1099.00,1099.00,1099.00,0,25,25.00
07/08/2005,02:20,1099.00,1099.00,1099.00,1099.00,0,38,38.00
07/08/2005,02:21,1099.00,1099.00,1098.75,1099.00,44,162,206.00
07/08/2005,02:22,1099.00,1099.00,1098.75,1099.00,104,14,118.00
07/08/2005,02:23,1099.00,1099.00,1099.00,1099.00,1,0,1.00
07/08/2005,02:24,1099.00,1099.25,1099.00,1099.25,20,0,20.00
07/08/2005,02:25,1099.00,1099.00,1099.00,1099.00,0,16,16.00
07/08/2005,02:26,1099.00,1099.00,1099.00,1099.00,0,37,37.00
07/08/2005,02:27,1099.00,1099.00,1098.75,1099.00,17,89,106.00
07/08/2005,02:28,1099.00,1099.00,1098.75,1099.00,46,9,55.00
07/08/2005,02:29,1099.00,1099.00,1099.00,1099.00,29,0,29.00
07/08/2005,02:30,1099.00,1099.25,1099.00,1099.25,20,0,20.00
07/08/2005,02:31,1099.25,1099.50,1099.25,1099.25,64,9,73.00
07/08/2005,02:32,1099.25,1099.50,1099.25,1099.50,7,3,10.00
07/08/2005,02:33,1099.50,1099.75,1099.50,1099.75,155,7,162.00
07/08/2005,02:34,1099.75,1100.00,1099.75,1100.00,57,11,68.00
07/08/2005,02:35,1099.75,1100.00,1099.75,1099.75,1,75,76.00
07/08/2005,02:36,1099.75,1100.00,1099.75,1099.75,103,64,167.00
07/08/2005,02:37,1100.00,1100.00,1099.75,1099.75,5,21,26.00
07/08/2005,02:38,1099.75,1099.75,1099.75,1099.75,0,19,19.00
07/08/2005,02:39,1099.50,1100.00,1099.50,1099.75,49,55,104.00
07/08/2005,02:40,1099.75,1099.75,1099.50,1099.50,0,136,136.00
07/08/2005,02:41,1099.25,1099.50,1099.25,1099.25,10,192,202.00
07/08/2005,02:42,1099.25,1099.25,1099.00,1099.25,10,66,76.00
07/08/2005,02:43,1099.25,1099.50,1099.25,1099.25,11,70,81.00
07/08/2005,02:44,1099.25,1099.50,1099.25,1099.50,21,5,26.00
07/08/2005,02:45,1099.50,1099.50,1099.50,1099.50,43,0,43.00
07/08/2005,02:46,1099.50,1099.50,1098.75,1099.00,11,165,176.00
07/08/2005,02:47,1099.00,1099.00,1099.00,1099.00,56,0,56.00
07/08/2005,02:48,1099.00,1099.25,1099.00,1099.25,13,0,13.00
07/08/2005,02:49,1099.25,1099.50,1099.25,1099.25,32,21,53.00
07/08/2005,02:50,1099.00,1099.00,1099.00,1099.00,0,12,12.00
07/08/2005,02:51,1099.00,1099.00,1099.00,1099.00,0,13,13.00
07/08/2005,02:52,1099.25,1099.25,1099.00,1099.00,27,9,36.00
07/08/2005,02:53,1099.25,1099.25,1099.00,1099.00,7,80,87.00
07/08/2005,02:54,1099.25,1099.25,1099.00,1099.00,2,60,62.00
07/08/2005,02:55,1099.00,1099.00,1098.75,1099.00,20,17,37.00
07/08/2005,02:56,1099.00,1099.00,1099.00,1099.00,22,0,22.00
07/08/2005,02:57,1099.25,1099.25,1099.00,1099.25,70,9,79.00
07/08/2005,02:58,1099.25,1099.25,1099.25,1099.25,12,0,12.00
07/08/2005,02:59,1099.25,1099.25,1099.25,1099.25,37,0,37.00
07/08/2005,03:00,1099.25,1099.25,1099.25,1099.25,11,0,11.00
07/08/2005,03:01,1099.25,1099.25,1099.00,1099.00,25,7,32.00
07/08/2005,03:02,1099.25,1099.25,1099.25,1099.25,13,0,13.00
07/08/2005,03:03,1099.00,1099.25,1099.00,1099.25,10,9,19.00
07/08/2005,03:04,1099.25,1099.25,1099.25,1099.25,57,0,57.00
07/08/2005,03:05,1099.00,1099.00,1099.00,1099.00,0,14,14.00
07/08/2005,03:06,1099.00,1099.25,1099.00,1099.25,13,7,20.00
07/08/2005,03:07,1099.00,1099.00,1098.75,1098.75,154,167,321.00
07/08/2005,03:08,1099.25,1099.25,1099.00,1099.00,1,101,102.00
07/08/2005,03:09,1099.00,1099.00,1099.00,1099.00,0,108,108.00
07/08/2005,03:10,1099.00,1099.00,1099.00,1099.00,0,134,134.00
07/08/2005,03:11,1099.00,1099.00,1098.75,1099.00,10,47,57.00
07/08/2005,03:12,1099.00,1099.00,1099.00,1099.00,5,0,5.00
07/08/2005,03:13,1098.75,1099.00,1098.75,1099.00,3,13,16.00
07/08/2005,03:14,1099.00,1099.25,1099.00,1099.00,21,8,29.00
07/08/2005,03:15,1099.25,1099.25,1099.25,1099.25,115,0,115.00
07/08/2005,03:16,1099.25,1099.50,1099.00,1099.00,23,39,62.00
07/08/2005,03:17,1099.25,1099.25,1099.00,1099.25,4,4,8.00
07/08/2005,03:18,1099.00,1099.25,1099.00,1099.25,6,11,17.00
07/08/2005,03:19,1099.00,1099.00,1099.00,1099.00,0,8,8.00
07/08/2005,03:20,1099.00,1099.00,1099.00,1099.00,0,93,93.00
07/08/2005,03:21,1099.00,1099.00,1098.75,1098.75,0,124,124.00
07/08/2005,03:22,1098.75,1098.75,1098.75,1098.75,0,12,12.00
07/08/2005,03:23,1098.75,1098.75,1098.25,1098.50,14,184,198.00
07/08/2005,03:24,1098.50,1098.50,1098.50,1098.50,8,0,8.00
07/08/2005,03:25,1098.75,1098.75,1098.75,1098.75,13,0,13.00
07/08/2005,03:26,1098.50,1098.75,1098.50,1098.75,8,2,10.00
07/08/2005,03:27,1098.75,1098.75,1098.50,1098.50,1,7,8.00
07/08/2005,03:28,1098.75,1098.75,1098.75,1098.75,34,0,34.00
07/08/2005,03:29,1098.75,1099.25,1098.75,1099.00,118,3,121.00
07/08/2005,03:30,1099.00,1099.00,1099.00,1099.00,0,34,34.00
07/08/2005,03:31,1099.25,1099.50,1099.25,1099.25,103,89,192.00
07/08/2005,03:32,1099.25,1099.25,1099.00,1099.00,0,58,58.00
07/08/2005,03:33,1099.00,1099.00,1099.00,1099.00,0,42,42.00
07/08/2005,03:34,1099.00,1099.00,1098.75,1098.75,0,21,21.00
07/08/2005,03:35,1098.75,1098.75,1098.75,1098.75,0,1,1.00
07/08/2005,03:36,1098.75,1099.00,1098.75,1098.75,5,11,16.00
07/08/2005,03:37,1098.75,1099.00,1098.75,1099.00,3,9,12.00
07/08/2005,03:38,1099.00,1099.00,1099.00,1099.00,15,0,15.00
07/08/2005,03:39,1099.00,1099.00,1098.50,1098.50,2,53,55.00
07/08/2005,03:40,1098.50,1099.00,1098.50,1099.00,11,1,12.00
07/08/2005,03:41,1098.75,1098.75,1098.50,1098.75,2,13,15.00
07/08/2005,03:42,1098.75,1098.75,1098.75,1098.75,3,0,3.00
07/08/2005,03:43,1098.75,1098.75,1098.75,1098.75,11,0,11.00
07/08/2005,03:44,1098.75,1098.75,1098.75,1098.75,9,0,9.00
07/08/2005,03:45,1098.75,1099.00,1098.75,1099.00,5,0,5.00
07/08/2005,03:46,1098.75,1098.75,1098.75,1098.75,0,51,51.00
07/08/2005,03:47,1098.75,1098.75,1098.75,1098.75,0,15,15.00
07/08/2005,03:48,1098.75,1098.75,1098.50,1098.50,0,25,25.00
07/08/2005,03:49,1098.50,1098.75,1098.50,1098.75,1,8,9.00
07/08/2005,03:50,1098.75,1098.75,1098.75,1098.75,24,0,24.00
07/08/2005,03:51,1098.75,1098.75,1098.50,1098.50,7,4,11.00
07/08/2005,03:53,1098.75,1099.25,1098.75,1099.25,94,0,94.00
07/08/2005,03:54,1099.25,1099.25,1099.25,1099.25,57,0,57.00
07/08/2005,03:55,1099.25,1099.50,1099.25,1099.25,10,114,124.00
07/08/2005,03:56,1099.25,1099.25,1099.25,1099.25,0,20,20.00
07/08/2005,03:57,1099.25,1099.25,1099.25,1099.25,0,4,4.00
07/08/2005,03:59,1099.50,1099.50,1099.00,1099.00,58,26,84.00
07/08/2005,04:01,1099.00,1099.00,1099.00,1099.00,0,1,1.00
07/08/2005,04:02,1099.00,1099.00,1099.00,1099.00,0,19,19.00
07/08/2005,04:04,1099.00,1099.25,1099.00,1099.25,30,25,55.00
07/08/2005,04:05,1099.25,1099.50,1099.25,1099.50,154,0,154.00
07/08/2005,04:06,1099.50,1099.50,1099.50,1099.50,12,0,12.00
07/08/2005,04:07,1099.75,1099.75,1099.75,1099.75,119,0,119.00
07/08/2005,04:08,1099.75,1099.75,1099.75,1099.75,54,0,54.00
07/08/2005,04:09,1100.00,1100.00,1099.75,1099.75,2,6,8.00
07/08/2005,04:10,1099.75,1099.75,1099.75,1099.75,0,55,55.00
07/08/2005,04:11,1099.75,1100.00,1099.75,1100.00,3,1,4.00
07/08/2005,04:12,1100.00,1100.00,1100.00,1100.00,47,0,47.00
07/08/2005,04:13,1100.00,1100.00,1100.00,1100.00,104,0,104.00
07/08/2005,04:15,1100.00,1100.00,1100.00,1100.00,2,0,2.00
07/08/2005,04:16,1100.25,1100.25,1100.00,1100.00,1,4,5.00
07/08/2005,04:17,1100.00,1100.25,1100.00,1100.25,1,1,2.00
07/08/2005,04:18,1100.25,1100.25,1100.25,1100.25,6,0,6.00
07/08/2005,04:19,1100.00,1100.00,1099.75,1100.00,3,25,28.00
07/08/2005,04:21,1100.00,1100.00,1100.00,1100.00,10,0,10.00
07/08/2005,04:22,1099.75,1100.25,1099.75,1100.25,37,1,38.00
07/08/2005,04:23,1100.00,1100.25,1100.00,1100.00,3,17,20.00
07/08/2005,04:24,1100.00,1100.00,1099.75,1100.00,16,21,37.00
07/08/2005,04:26,1100.25,1100.25,1099.75,1100.00,5,43,48.00
07/08/2005,04:27,1100.00,1100.25,1100.00,1100.25,176,0,176.00
07/08/2005,04:28,1100.25,1100.50,1100.25,1100.25,70,5,75.00
07/08/2005,04:29,1100.25,1100.50,1100.25,1100.50,46,30,76.00
07/08/2005,04:30,1100.50,1100.50,1100.50,1100.50,6,0,6.00
07/08/2005,04:31,1100.50,1100.50,1100.25,1100.25,21,1,22.00
07/08/2005,04:32,1100.50,1100.75,1100.50,1100.50,35,65,100.00
07/08/2005,04:33,1100.50,1100.75,1100.50,1100.75,126,8,134.00
07/08/2005,04:34,1100.75,1100.75,1100.50,1100.75,25,23,48.00
07/08/2005,04:35,1100.50,1100.75,1100.50,1100.75,18,77,95.00
07/08/2005,04:36,1100.75,1100.75,1100.75,1100.75,1,0,1.00
07/08/2005,04:37,1100.75,1101.50,1100.75,1101.50,145,0,145.00
07/08/2005,04:38,1101.00,1101.00,1101.00,1101.00,0,33,33.00
07/08/2005,04:39,1101.00,1101.00,1101.00,1101.00,0,10,10.00
07/08/2005,04:40,1101.00,1101.00,1101.00,1101.00,0,52,52.00
07/08/2005,04:41,1100.75,1100.75,1100.75,1100.75,0,48,48.00
07/08/2005,04:42,1100.75,1100.75,1100.75,1100.75,0,27,27.00
07/08/2005,04:43,1100.75,1100.75,1100.50,1100.50,0,133,133.00
07/08/2005,04:44,1100.75,1100.75,1100.75,1100.75,2,0,2.00
07/08/2005,04:45,1100.75,1100.75,1100.75,1100.75,51,0,51.00
07/08/2005,04:46,1100.75,1100.75,1100.75,1100.75,2,0,2.00
07/08/2005,04:49,1100.75,1100.75,1100.75,1100.75,225,0,225.00
07/08/2005,04:50,1100.75,1100.75,1100.75,1100.75,64,0,64.00
07/08/2005,04:51,1101.00,1101.25,1101.00,1101.00,405,56,461.00
07/08/2005,04:52,1101.00,1101.25,1101.00,1101.25,3,4,7.00
07/08/2005,04:53,1101.25,1101.25,1101.00,1101.00,47,10,57.00
07/08/2005,04:55,1101.25,1101.50,1101.25,1101.50,16,0,16.00
07/08/2005,04:56,1101.25,1101.25,1101.25,1101.25,0,17,17.00
07/08/2005,04:57,1101.25,1101.25,1101.00,1101.00,0,22,22.00
07/08/2005,04:58,1101.25,1101.25,1101.00,1101.25,29,2,31.00
07/08/2005,04:59,1101.50,1102.00,1101.50,1102.00,259,10,269.00
07/08/2005,05:00,1102.00,1102.00,1101.75,1101.75,6,157,163.00
07/08/2005,05:01,1101.75,1101.75,1101.75,1101.75,0,131,131.00
07/08/2005,05:02,1101.75,1101.75,1101.50,1101.50,0,102,102.00
07/08/2005,05:03,1101.50,1101.50,1101.50,1101.50,0,41,41.00
07/08/2005,05:04,1101.50,1101.50,1101.50,1101.50,0,2,2.00
07/08/2005,05:05,1101.50,1101.50,1101.50,1101.50,0,3,3.00
07/08/2005,05:07,1101.75,1102.00,1101.75,1102.00,180,0,180.00
07/08/2005,05:08,1102.00,1102.00,1102.00,1102.00,2,0,2.00
07/08/2005,05:09,1101.75,1102.50,1101.75,1102.25,294,162,456.00
07/08/2005,05:10,1102.50,1102.50,1102.25,1102.25,6,368,374.00
07/08/2005,05:11,1102.25,1102.50,1102.25,1102.25,2,35,37.00
07/08/2005,05:12,1102.25,1102.25,1102.00,1102.25,85,6,91.00
07/08/2005,05:13,1102.25,1102.25,1102.25,1102.25,3,0,3.00
07/08/2005,05:14,1102.25,1102.50,1102.25,1102.50,172,0,172.00
07/08/2005,05:15,1102.50,1102.75,1102.50,1102.50,49,14,63.00
07/08/2005,05:16,1102.50,1102.50,1102.50,1102.50,0,2,2.00
07/08/2005,05:17,1102.75,1102.75,1102.75,1102.75,1,0,1.00
07/08/2005,05:18,1102.50,1102.50,1102.50,1102.50,0,58,58.00
07/08/2005,05:19,1102.50,1102.50,1102.50,1102.50,0,49,49.00
07/08/2005,05:20,1102.25,1102.50,1102.25,1102.50,12,1,13.00
07/08/2005,05:21,1102.25,1102.50,1102.25,1102.50,1,3,4.00
07/08/2005,05:22,1102.50,1102.75,1102.50,1102.50,48,6,54.00
07/08/2005,05:23,1102.50,1102.50,1102.50,1102.50,0,5,5.00
07/08/2005,05:24,1102.75,1102.75,1102.75,1102.75,1,0,1.00
07/08/2005,05:25,1102.50,1102.50,1102.25,1102.50,52,78,130.00
07/08/2005,05:26,1102.50,1102.50,1102.50,1102.50,164,0,164.00
07/08/2005,05:27,1102.50,1102.50,1102.25,1102.25,22,104,126.00
07/08/2005,05:28,1102.50,1102.50,1102.25,1102.25,2,1,3.00
07/08/2005,05:29,1102.25,1102.25,1102.25,1102.25,0,208,208.00
07/08/2005,05:30,1102.00,1102.25,1102.00,1102.25,3,23,26.00
07/08/2005,05:31,1102.25,1102.25,1102.25,1102.25,32,0,32.00
07/08/2005,05:32,1102.25,1102.50,1102.25,1102.50,9,0,9.00
07/08/2005,05:33,1102.50,1102.50,1102.50,1102.50,2,0,2.00
07/08/2005,05:34,1102.25,1102.25,1102.25,1102.25,0,4,4.00
07/08/2005,05:35,1102.25,1102.25,1102.25,1102.25,0,12,12.00
07/08/2005,05:36,1102.25,1102.50,1102.25,1102.50,52,1,53.00
07/08/2005,05:37,1102.50,1102.50,1102.25,1102.25,1,5,6.00
07/08/2005,05:39,1102.50,1102.50,1102.50,1102.50,4,0,4.00
07/08/2005,05:40,1102.25,1102.25,1102.25,1102.25,0,16,16.00
07/08/2005,05:41,1102.50,1102.50,1102.25,1102.25,3,1,4.00
07/08/2005,05:43,1102.25,1102.50,1102.25,1102.25,2,4,6.00
07/08/2005,05:44,1102.25,1102.50,1102.25,1102.50,22,18,40.00
07/08/2005,05:46,1102.25,1102.25,1102.00,1102.00,0,149,149.00
07/08/2005,05:47,1101.75,1102.00,1101.50,1101.50,6,81,87.00
07/08/2005,05:48,1101.75,1101.75,1101.75,1101.75,35,0,35.00
07/08/2005,05:49,1101.75,1102.00,1101.75,1102.00,144,0,144.00
07/08/2005,05:50,1102.00,1102.00,1102.00,1102.00,63,0,63.00
07/08/2005,05:51,1102.25,1102.25,1102.00,1102.25,30,4,34.00
07/08/2005,05:52,1102.50,1102.50,1102.25,1102.25,1,27,28.00
07/08/2005,05:53,1102.00,1102.50,1102.00,1102.50,18,2,20.00
07/08/2005,05:54,1102.00,1102.00,1102.00,1102.00,0,31,31.00
07/08/2005,05:55,1102.00,1102.00,1102.00,1102.00,0,1,1.00
07/08/2005,05:56,1102.00,1102.00,1102.00,1102.00,0,3,3.00
07/08/2005,05:58,1101.75,1102.00,1101.50,1101.50,1,179,180.00
07/08/2005,05:59,1101.75,1101.75,1101.75,1101.75,107,0,107.00
07/08/2005,06:00,1102.00,1102.00,1102.00,1102.00,1,0,1.00
07/08/2005,06:01,1101.75,1101.75,1101.75,1101.75,0,3,3.00
07/08/2005,06:02,1101.75,1101.75,1101.75,1101.75,0,7,7.00
07/08/2005,06:04,1101.75,1101.75,1101.75,1101.75,0,2,2.00
07/08/2005,06:06,1102.00,1102.00,1101.75,1101.75,1,53,54.00
07/08/2005,06:07,1101.75,1101.75,1101.75,1101.75,0,1,1.00
07/08/2005,06:08,1102.00,1102.00,1102.00,1102.00,77,0,77.00
07/08/2005,06:09,1102.25,1102.25,1102.25,1102.25,34,0,34.00
07/08/2005,06:10,1102.50,1102.50,1102.25,1102.25,3,6,9.00
07/08/2005,06:11,1102.50,1102.50,1102.25,1102.25,2,7,9.00
07/08/2005,06:12,1102.25,1102.25,1102.25,1102.25,0,2,2.00
07/08/2005,06:13,1102.50,1102.75,1102.25,1102.50,158,69,227.00
07/08/2005,06:14,1102.50,1102.50,1102.50,1102.50,0,5,5.00
07/08/2005,06:15,1102.50,1102.75,1102.50,1102.75,124,36,160.00
07/08/2005,06:16,1102.50,1102.50,1102.50,1102.50,0,1,1.00
07/08/2005,06:17,1102.50,1102.50,1102.50,1102.50,0,57,57.00
07/08/2005,06:18,1102.50,1102.50,1102.50,1102.50,0,54,54.00
07/08/2005,06:19,1102.50,1102.50,1102.25,1102.25,0,10,10.00
07/08/2005,06:20,1102.25,1102.25,1102.25,1102.25,0,156,156.00
07/08/2005,06:21,1102.25,1102.25,1102.00,1102.25,1,36,37.00
07/08/2005,06:22,1102.25,1102.25,1102.00,1102.00,3,4,7.00
07/08/2005,06:24,1102.25,1102.25,1102.00,1102.25,49,1,50.00
07/08/2005,06:25,1102.25,1102.50,1102.25,1102.25,33,19,52.00
07/08/2005,06:26,1102.25,1102.25,1102.25,1102.25,0,3,3.00
07/08/2005,06:27,1102.00,1102.00,1102.00,1102.00,0,2,2.00
07/08/2005,06:28,1102.00,1102.00,1102.00,1102.00,0,30,30.00
07/08/2005,06:30,1102.25,1102.25,1102.25,1102.25,74,0,74.00
07/08/2005,06:31,1102.25,1102.25,1102.00,1102.00,32,102,134.00
07/08/2005,06:32,1102.00,1102.00,1102.00,1102.00,0,53,53.00
07/08/2005,06:33,1102.00,1102.00,1102.00,1102.00,0,18,18.00
07/08/2005,06:34,1102.00,1102.25,1102.00,1102.25,53,13,66.00
07/08/2005,06:35,1102.00,1102.00,1102.00,1102.00,0,5,5.00
07/08/2005,06:36,1102.00,1102.25,1102.00,1102.25,3,2,5.00
07/08/2005,06:37,1102.00,1102.25,1102.00,1102.25,3,4,7.00
07/08/2005,06:38,1102.25,1102.25,1102.25,1102.25,3,0,3.00
07/08/2005,06:39,1102.25,1102.25,1102.00,1102.25,37,20,57.00
07/08/2005,06:40,1102.00,1102.25,1102.00,1102.25,23,15,38.00
07/08/2005,06:41,1102.00,1102.00,1102.00,1102.00,0,19,19.00
07/08/2005,06:42,1102.25,1102.25,1102.00,1102.00,1,1,2.00
07/08/2005,06:43,1102.00,1102.00,1102.00,1102.00,0,50,50.00
07/08/2005,06:44,1102.00,1102.00,1102.00,1102.00,0,2,2.00
07/08/2005,06:45,1102.00,1102.00,1102.00,1102.00,0,28,28.00
07/08/2005,06:46,1101.75,1102.00,1101.75,1102.00,2,1,3.00
07/08/2005,06:47,1101.75,1102.00,1101.75,1102.00,12,3,15.00
07/08/2005,06:48,1101.75,1102.00,1101.75,1102.00,70,2,72.00
07/08/2005,06:49,1102.00,1102.00,1102.00,1102.00,36,0,36.00
07/08/2005,06:50,1102.25,1102.25,1102.25,1102.25,1,0,1.00
07/08/2005,06:51,1102.00,1102.00,1102.00,1102.00,0,4,4.00
07/08/2005,06:52,1102.25,1102.25,1102.00,1102.25,56,2,58.00
07/08/2005,06:53,1102.25,1102.25,1102.25,1102.25,34,0,34.00
07/08/2005,06:54,1102.50,1102.50,1102.25,1102.50,14,11,25.00
07/08/2005,06:55,1102.50,1102.50,1102.25,1102.50,123,6,129.00
07/08/2005,06:56,1102.75,1102.75,1102.50,1102.50,42,20,62.00
07/08/2005,06:57,1102.50,1102.50,1102.50,1102.50,0,36,36.00
07/08/2005,06:58,1102.25,1102.50,1102.25,1102.25,1,31,32.00
07/08/2005,06:59,1102.00,1102.50,1102.00,1102.25,21,31,52.00
07/08/2005,07:00,1102.25,1102.25,1102.00,1102.25,19,108,127.00
07/08/2005,07:01,1102.25,1102.50,1102.25,1102.50,223,0,223.00
07/08/2005,07:02,1102.50,1102.50,1102.25,1102.25,2,8,10.00
07/08/2005,07:03,1102.25,1102.50,1102.25,1102.50,209,5,214.00
07/08/2005,07:04,1102.50,1102.50,1102.00,1102.00,92,164,256.00
07/08/2005,07:05,1102.00,1102.25,1102.00,1102.25,140,73,213.00
07/08/2005,07:06,1102.50,1102.50,1102.25,1102.50,12,163,175.00
07/08/2005,07:07,1102.25,1102.25,1102.25,1102.25,0,19,19.00
07/08/2005,07:08,1102.25,1102.50,1102.25,1102.50,3,1,4.00
07/08/2005,07:09,1102.50,1102.50,1102.25,1102.50,12,1,13.00
07/08/2005,07:10,1102.25,1102.50,1102.25,1102.50,1,1,2.00
07/08/2005,07:11,1102.50,1102.50,1102.50,1102.50,203,0,203.00
07/08/2005,07:12,1102.25,1102.50,1102.25,1102.50,20,2,22.00
07/08/2005,07:13,1102.50,1103.00,1102.50,1102.75,462,747,1209.00
07/08/2005,07:14,1102.50,1102.75,1102.25,1102.50,45,226,271.00
07/08/2005,07:15,1102.25,1102.50,1102.25,1102.50,7,86,93.00
07/08/2005,07:16,1102.25,1102.25,1102.25,1102.25,0,80,80.00
07/08/2005,07:17,1102.50,1102.50,1102.25,1102.50,172,38,210.00
07/08/2005,07:18,1102.50,1102.75,1102.25,1102.50,190,45,235.00
07/08/2005,07:19,1102.50,1102.75,1102.50,1102.75,350,33,383.00
07/08/2005,07:20,1102.75,1103.00,1102.75,1102.75,162,29,191.00
07/08/2005,07:21,1102.75,1103.25,1102.75,1103.00,300,646,946.00
07/08/2005,07:22,1102.75,1103.25,1102.75,1103.00,145,330,475.00
07/08/2005,07:23,1103.00,1103.00,1102.75,1103.00,234,338,572.00
07/08/2005,07:24,1103.00,1103.25,1103.00,1103.00,328,267,595.00
07/08/2005,07:25,1103.00,1103.75,1102.75,1103.75,868,63,931.00
07/08/2005,07:26,1103.75,1104.25,1103.75,1103.75,513,415,928.00
07/08/2005,07:27,1104.00,1104.00,1103.75,1103.75,106,228,334.00
07/08/2005,07:28,1104.00,1104.00,1103.75,1104.00,124,200,324.00
07/08/2005,07:29,1104.00,1104.00,1103.50,1103.75,369,159,528.00
07/08/2005,07:30,1103.50,1104.50,1103.00,1103.00,899,869,1768.00
07/08/2005,07:31,1103.00,1103.50,1101.00,1103.25,2451,1632,4083.00
07/08/2005,07:32,1103.25,1103.25,1102.50,1103.00,780,1580,2360.00
07/08/2005,07:33,1103.00,1103.50,1102.75,1103.00,634,638,1272.00
07/08/2005,07:34,1103.00,1103.50,1102.75,1103.25,473,27,500.00
07/08/2005,07:35,1103.25,1103.50,1103.00,1103.00,9,367,376.00
07/08/2005,07:36,1103.00,1103.25,1103.00,1103.00,128,121,249.00
07/08/2005,07:37,1102.75,1103.50,1102.75,1103.25,499,71,570.00
07/08/2005,07:38,1103.25,1103.25,1102.50,1102.75,19,750,769.00
07/08/2005,07:39,1102.75,1102.75,1102.25,1102.50,149,206,355.00
07/08/2005,07:40,1102.25,1102.75,1102.25,1102.50,133,17,150.00
07/08/2005,07:41,1102.75,1102.75,1102.25,1102.25,91,125,216.00
07/08/2005,07:42,1102.50,1102.50,1102.25,1102.50,168,16,184.00
07/08/2005,07:43,1102.25,1103.00,1102.25,1103.00,642,65,707.00
07/08/2005,07:44,1103.00,1103.00,1102.75,1102.75,5,99,104.00
07/08/2005,07:45,1102.75,1102.75,1102.50,1102.50,0,212,212.00
07/08/2005,07:46,1102.25,1102.50,1102.00,1102.25,79,336,415.00
07/08/2005,07:47,1102.25,1102.25,1102.00,1102.00,205,544,749.00
07/08/2005,07:48,1102.00,1102.25,1101.75,1102.00,676,400,1076.00
07/08/2005,07:49,1102.00,1102.00,1101.50,1101.75,22,401,423.00
07/08/2005,07:50,1101.75,1101.75,1101.50,1101.75,200,3,203.00
07/08/2005,07:51,1101.75,1101.75,1101.50,1101.75,136,58,194.00
07/08/2005,07:52,1101.75,1101.75,1101.75,1101.75,28,0,28.00
07/08/2005,07:53,1101.75,1101.75,1101.75,1101.75,6,0,6.00
07/08/2005,07:54,1101.75,1101.75,1101.50,1101.75,55,3,58.00
07/08/2005,07:55,1101.75,1102.00,1101.50,1101.75,523,301,824.00
07/08/2005,07:56,1101.75,1101.75,1101.50,1101.75,306,244,550.00
07/08/2005,07:57,1102.00,1102.00,1101.75,1102.00,7,3,10.00
07/08/2005,07:58,1101.75,1102.00,1101.75,1102.00,11,12,23.00
07/08/2005,07:59,1101.75,1101.75,1101.50,1101.75,100,214,314.00
07/08/2005,08:00,1101.75,1102.00,1101.50,1102.00,125,7,132.00
07/08/2005,08:01,1101.75,1102.00,1101.75,1102.00,446,9,455.00
07/08/2005,08:02,1101.75,1102.00,1101.75,1101.75,1,102,103.00
07/08/2005,08:03,1102.00,1102.00,1101.50,1101.50,38,236,274.00
07/08/2005,08:04,1101.75,1101.75,1101.00,1101.25,26,1163,1189.00
07/08/2005,08:05,1101.00,1101.25,1100.75,1100.75,361,505,866.00
07/08/2005,08:06,1100.75,1101.00,1100.75,1101.00,345,16,361.00
07/08/2005,08:07,1100.75,1101.00,1100.75,1100.75,41,103,144.00
07/08/2005,08:08,1100.75,1101.00,1100.75,1100.75,140,136,276.00
07/08/2005,08:09,1100.75,1100.75,1100.50,1100.75,18,251,269.00
07/08/2005,08:10,1100.75,1100.75,1100.50,1100.50,27,421,448.00
07/08/2005,08:11,1100.50,1100.75,1100.25,1100.25,265,926,1191.00
07/08/2005,08:12,1100.25,1100.50,1100.25,1100.50,498,165,663.00
07/08/2005,08:13,1100.50,1100.75,1100.25,1100.25,148,56,204.00
07/08/2005,08:14,1100.50,1100.75,1100.50,1100.75,118,7,125.00
07/08/2005,08:15,1100.75,1101.00,1100.50,1101.00,331,4,335.00
07/08/2005,08:16,1101.00,1101.00,1100.50,1100.75,82,143,225.00
07/08/2005,08:17,1100.75,1100.75,1100.50,1100.50,1,5,6.00
07/08/2005,08:18,1100.50,1100.75,1100.50,1100.75,30,3,33.00
07/08/2005,08:19,1100.75,1100.75,1100.50,1100.50,38,206,244.00
07/08/2005,08:20,1100.75,1100.75,1100.25,1100.25,1,164,165.00
07/08/2005,08:21,1100.25,1100.50,1100.25,1100.25,12,41,53.00
07/08/2005,08:22,1100.25,1100.25,1099.50,1099.75,245,1036,1281.00
07/08/2005,08:23,1100.00,1100.00,1099.75,1100.00,202,72,274.00
07/08/2005,08:24,1100.00,1100.00,1099.75,1100.00,430,1,431.00
07/08/2005,08:25,1100.00,1100.25,1099.75,1100.00,133,188,321.00
07/08/2005,08:26,1099.75,1100.00,1099.25,1099.25,201,615,816.00
07/08/2005,08:27,1099.25,1099.50,1099.25,1099.50,60,187,247.00
07/08/2005,08:28,1099.50,1099.75,1099.50,1099.75,480,0,480.00
07/08/2005,08:29,1099.50,1099.75,1099.25,1099.75,103,315,418.00
07/08/2005,08:30,1099.50,1099.75,1099.00,1099.25,221,1058,1279.00
07/08/2005,08:31,1099.25,1099.50,1097.50,1097.75,3630,7269,10899.00
07/08/2005,08:32,1097.75,1097.75,1097.00,1097.50,3024,4548,7572.00
07/08/2005,08:33,1097.50,1097.75,1096.75,1097.00,2203,3694,5897.00
07/08/2005,08:34,1097.00,1098.00,1096.75,1098.00,3658,382,4040.00
07/08/2005,08:35,1098.00,1099.00,1097.75,1098.75,4230,1445,5675.00
07/08/2005,08:36,1098.75,1099.25,1098.50,1099.00,2862,2589,5451.00
07/08/2005,08:37,1099.00,1100.00,1098.75,1099.50,4181,3121,7302.00
07/08/2005,08:38,1099.50,1100.00,1099.25,1099.75,2300,606,2906.00
07/08/2005,08:39,1099.75,1100.25,1098.75,1099.00,2832,2736,5568.00
07/08/2005,08:40,1099.00,1099.75,1099.00,1099.50,1516,1204,2720.00
07/08/2005,08:41,1099.25,1099.75,1099.25,1099.50,624,789,1413.00
07/08/2005,08:42,1099.50,1099.50,1099.00,1099.25,672,1004,1676.00
07/08/2005,08:43,1099.25,1100.50,1099.25,1100.50,2802,674,3476.00
07/08/2005,08:44,1100.50,1101.00,1100.25,1101.00,3064,1882,4946.00
07/08/2005,08:45,1101.00,1101.25,1100.75,1101.00,2048,1591,3639.00
07/08/2005,08:46,1101.00,1101.00,1100.50,1100.50,1571,1449,3020.00
07/08/2005,08:47,1100.75,1101.00,1100.50,1101.00,1162,56,1218.00
07/08/2005,08:48,1101.00,1101.00,1100.00,1100.25,1095,2272,3367.00
07/08/2005,08:49,1100.25,1100.75,1100.00,1100.50,730,943,1673.00
07/08/2005,08:50,1100.75,1101.00,1100.25,1101.00,1239,844,2083.00
07/08/2005,08:51,1101.00,1101.25,1100.50,1100.75,1119,1672,2791.00
07/08/2005,08:52,1100.75,1101.50,1100.75,1101.25,880,958,1838.00
07/08/2005,08:53,1101.25,1101.25,1100.50,1100.75,353,2151,2504.00
07/08/2005,08:54,1101.00,1101.00,1100.75,1100.75,45,951,996.00
07/08/2005,08:55,1100.75,1101.00,1100.75,1100.75,51,393,444.00
07/08/2005,08:56,1101.00,1101.25,1100.75,1101.00,501,214,715.00
07/08/2005,08:57,1101.00,1101.75,1101.00,1101.25,1679,1872,3551.00
07/08/2005,08:58,1101.25,1101.50,1100.75,1101.00,1022,1414,2436.00
07/08/2005,08:59,1101.00,1101.00,1099.75,1100.25,825,3765,4590.00
07/08/2005,09:00,1100.00,1100.25,1099.50,1099.75,897,1132,2029.00
07/08/2005,09:01,1099.50,1099.75,1099.00,1099.50,1621,2486,4107.00
07/08/2005,09:02,1099.50,1100.00,1099.50,1099.75,923,589,1512.00
07/08/2005,09:03,1099.75,1100.00,1099.25,1099.25,2054,1476,3530.00
07/08/2005,09:04,1099.25,1099.75,1098.75,1099.25,1851,3967,5818.00
07/08/2005,09:05,1099.25,1099.50,1099.00,1099.50,957,39,996.00
07/08/2005,09:06,1099.25,1100.00,1099.25,1099.50,622,548,1170.00
07/08/2005,09:07,1099.75,1100.00,1099.50,1099.75,706,567,1273.00
07/08/2005,09:08,1100.00,1100.25,1099.50,1099.75,1535,816,2351.00
07/08/2005,09:09,1099.75,1100.00,1099.50,1099.75,476,359,835.00
07/08/2005,09:10,1099.75,1099.75,1098.75,1099.50,1332,1494,2826.00
07/08/2005,09:11,1099.25,1099.75,1099.00,1099.50,848,875,1723.00
07/08/2005,09:12,1099.50,1100.75,1099.25,1100.50,4855,1040,5895.00
07/08/2005,09:13,1100.50,1100.50,1100.25,1100.50,492,1088,1580.00
07/08/2005,09:14,1100.25,1100.75,1100.25,1100.50,949,300,1249.00
07/08/2005,09:15,1100.25,1101.00,1100.00,1100.50,1344,1947,3291.00
07/08/2005,09:16,1100.50,1101.50,1100.50,1100.75,2300,1676,3976.00
07/08/2005,09:17,1100.75,1101.00,1100.25,1100.25,278,1101,1379.00
07/08/2005,09:18,1100.25,1100.25,1099.75,1099.75,459,1143,1602.00
07/08/2005,09:19,1099.75,1100.00,1099.25,1099.75,1001,2489,3490.00
07/08/2005,09:20,1099.75,1100.00,1099.25,1099.75,648,731,1379.00
07/08/2005,09:21,1099.75,1100.50,1099.75,1100.50,1168,289,1457.00
07/08/2005,09:22,1100.50,1100.75,1100.00,1100.50,955,995,1950.00
07/08/2005,09:23,1100.50,1100.50,1100.00,1100.00,297,507,804.00
07/08/2005,09:24,1100.00,1101.00,1100.00,1100.50,1636,551,2187.00
07/08/2005,09:25,1100.50,1100.75,1100.25,1100.75,315,621,936.00
07/08/2005,09:26,1100.50,1101.50,1100.50,1101.00,2612,936,3548.00
07/08/2005,09:27,1101.00,1101.25,1100.25,1100.50,494,613,1107.00
07/08/2005,09:28,1100.50,1100.75,1100.25,1100.50,449,331,780.00
07/08/2005,09:29,1100.50,1101.00,1100.50,1100.75,430,210,640.00
07/08/2005,09:30,1100.75,1101.50,1100.50,1101.25,1054,520,1574.00
07/08/2005,09:31,1101.25,1102.00,1101.00,1101.75,3654,1812,5466.00
07/08/2005,09:32,1101.75,1102.00,1101.50,1102.00,838,1471,2309.00
07/08/2005,09:33,1102.00,1102.50,1101.75,1102.25,4833,2644,7477.00
07/08/2005,09:34,1102.00,1102.25,1101.25,1101.50,1216,3370,4586.00
07/08/2005,09:35,1101.50,1101.75,1101.25,1101.50,529,683,1212.00
07/08/2005,09:36,1101.75,1102.00,1101.25,1101.75,1019,634,1653.00
07/08/2005,09:37,1102.00,1102.00,1101.25,1101.25,85,482,567.00
07/08/2005,09:38,1101.50,1101.75,1101.25,1101.50,758,94,852.00
07/08/2005,09:39,1101.75,1102.50,1101.50,1102.25,1831,613,2444.00
07/08/2005,09:40,1102.25,1102.25,1101.50,1101.50,102,580,682.00
07/08/2005,09:41,1101.75,1102.25,1101.50,1101.75,733,702,1435.00
07/08/2005,09:42,1101.75,1102.00,1101.50,1101.75,199,183,382.00
07/08/2005,09:43,1101.75,1102.25,1101.50,1102.00,838,305,1143.00
07/08/2005,09:44,1102.00,1102.50,1102.00,1102.00,1746,842,2588.00
07/08/2005,09:45,1102.00,1102.75,1102.00,1102.75,1934,145,2079.00
07/08/2005,09:46,1102.75,1103.75,1102.75,1103.50,5108,1761,6869.00
07/08/2005,09:47,1103.25,1103.50,1103.00,1103.25,1475,1117,2592.00
07/08/2005,09:48,1103.25,1103.50,1103.00,1103.25,271,344,615.00
07/08/2005,09:49,1103.25,1103.75,1103.00,1103.25,1579,862,2441.00
07/08/2005,09:50,1103.00,1104.00,1103.00,1104.00,3531,1568,5099.00
07/08/2005,09:51,1103.75,1104.25,1103.75,1103.75,1348,2143,3491.00
07/08/2005,09:52,1103.75,1105.00,1103.50,1104.25,7727,4370,12097.00
07/08/2005,09:53,1104.50,1104.50,1103.75,1104.00,707,1735,2442.00
07/08/2005,09:54,1104.00,1104.25,1103.75,1103.75,1314,1172,2486.00
07/08/2005,09:55,1104.00,1104.25,1103.75,1104.00,1039,93,1132.00
07/08/2005,09:56,1103.75,1104.25,1103.75,1103.75,444,717,1161.00
07/08/2005,09:57,1104.00,1104.25,1103.75,1104.00,371,91,462.00
07/08/2005,09:58,1104.00,1104.25,1103.50,1103.50,462,1374,1836.00
07/08/2005,09:59,1103.50,1104.25,1103.50,1104.00,1996,382,2378.00
07/08/2005,10:00,1104.00,1104.25,1103.75,1103.75,83,664,747.00
07/08/2005,10:01,1104.00,1104.00,1103.50,1103.50,185,821,1006.00
07/08/2005,10:02,1103.75,1103.75,1103.25,1103.25,75,1457,1532.00
07/08/2005,10:03,1103.50,1103.50,1103.25,1103.50,535,653,1188.00
07/08/2005,10:04,1103.25,1103.50,1103.00,1103.25,887,1351,2238.00
07/08/2005,10:05,1103.25,1103.75,1103.00,1103.50,1099,524,1623.00
07/08/2005,10:06,1103.50,1103.50,1103.25,1103.25,14,967,981.00
07/08/2005,10:07,1103.25,1103.50,1103.00,1103.00,355,811,1166.00
07/08/2005,10:08,1103.25,1103.25,1102.75,1103.00,643,1358,2001.00
07/08/2005,10:09,1103.00,1103.25,1102.75,1103.00,782,441,1223.00
07/08/2005,10:10,1103.00,1103.25,1102.75,1103.00,1177,371,1548.00
07/08/2005,10:11,1103.00,1103.50,1103.00,1103.00,751,1140,1891.00
07/08/2005,10:12,1103.25,1103.50,1103.00,1103.50,606,538,1144.00
07/08/2005,10:13,1103.50,1103.50,1103.25,1103.50,26,51,77.00
07/08/2005,10:14,1103.50,1104.50,1103.25,1104.50,4574,1452,6026.00
07/08/2005,10:15,1104.25,1104.75,1104.25,1104.25,1679,922,2601.00
07/08/2005,10:16,1104.25,1104.75,1104.25,1104.25,1657,576,2233.00
07/08/2005,10:17,1104.25,1104.50,1104.00,1104.25,397,990,1387.00
07/08/2005,10:18,1104.25,1104.50,1103.25,1103.75,312,1880,2192.00
07/08/2005,10:19,1103.50,1104.00,1103.50,1103.75,884,212,1096.00
07/08/2005,10:20,1103.75,1104.00,1103.50,1103.50,301,615,916.00
07/08/2005,10:21,1103.50,1104.25,1103.50,1104.00,940,27,967.00
07/08/2005,10:22,1104.25,1104.25,1103.00,1103.00,153,1773,1926.00
07/08/2005,10:23,1103.25,1104.25,1103.00,1104.25,2101,434,2535.00
07/08/2005,10:24,1104.00,1104.50,1104.00,1104.00,540,714,1254.00
07/08/2005,10:25,1103.75,1104.25,1103.75,1103.75,161,117,278.00
07/08/2005,10:26,1104.00,1104.50,1103.75,1104.50,358,72,430.00
07/08/2005,10:27,1104.25,1104.50,1103.25,1103.50,169,1013,1182.00
07/08/2005,10:28,1103.50,1104.75,1103.50,1104.50,1797,318,2115.00
07/08/2005,10:29,1104.50,1105.00,1104.00,1104.00,1540,1470,3010.00
07/08/2005,10:30,1104.25,1104.25,1104.00,1104.00,240,25,265.00
07/08/2005,10:31,1104.25,1104.75,1104.25,1104.50,722,635,1357.00
07/08/2005,10:32,1104.75,1105.50,1104.50,1105.00,2572,1816,4388.00
07/08/2005,10:33,1105.25,1105.50,1105.00,1105.00,1497,629,2126.00
07/08/2005,10:34,1105.00,1105.25,1105.00,1105.00,214,661,875.00
07/08/2005,10:35,1105.25,1106.25,1105.25,1105.75,7443,2140,9583.00
07/08/2005,10:36,1106.00,1106.25,1105.75,1105.75,1257,727,1984.00
07/08/2005,10:37,1105.75,1106.00,1105.50,1105.50,837,588,1425.00
07/08/2005,10:38,1105.75,1106.00,1105.50,1105.50,739,157,896.00
07/08/2005,10:39,1105.75,1105.75,1105.50,1105.50,163,503,666.00
07/08/2005,10:40,1105.50,1105.75,1105.25,1105.25,13,698,711.00
07/08/2005,10:41,1105.25,1105.50,1105.25,1105.25,68,542,610.00
07/08/2005,10:42,1105.25,1105.75,1105.00,1105.75,1442,878,2320.00
07/08/2005,10:43,1105.75,1106.00,1105.25,1105.25,659,1011,1670.00
07/08/2005,10:44,1105.50,1105.50,1105.25,1105.25,30,85,115.00
07/08/2005,10:45,1105.25,1105.25,1105.00,1105.25,86,543,629.00
07/08/2005,10:46,1105.25,1105.50,1105.25,1105.25,266,315,581.00
07/08/2005,10:47,1105.25,1105.25,1104.75,1104.75,32,1136,1168.00
07/08/2005,10:48,1104.75,1105.50,1104.75,1105.25,1027,160,1187.00
07/08/2005,10:49,1105.25,1105.25,1105.00,1105.00,13,230,243.00
07/08/2005,10:50,1105.25,1105.25,1104.50,1104.75,503,1591,2094.00
07/08/2005,10:51,1104.75,1105.25,1104.75,1105.00,1031,101,1132.00
07/08/2005,10:52,1105.00,1105.50,1105.00,1105.25,836,586,1422.00
07/08/2005,10:53,1105.25,1105.25,1105.00,1105.00,307,370,677.00
07/08/2005,10:54,1105.00,1105.50,1105.00,1105.25,737,280,1017.00
07/08/2005,10:55,1105.25,1105.50,1105.25,1105.50,814,163,977.00
07/08/2005,10:56,1105.50,1105.75,1105.00,1105.25,217,566,783.00
07/08/2005,10:57,1105.25,1105.25,1105.00,1105.00,28,142,170.00
07/08/2005,10:58,1105.00,1105.50,1105.00,1105.25,341,75,416.00
07/08/2005,10:59,1105.25,1105.75,1105.25,1105.50,1011,739,1750.00
07/08/2005,11:00,1105.75,1106.25,1105.50,1106.00,2224,704,2928.00
07/08/2005,11:01,1106.25,1107.75,1106.00,1107.50,10220,3647,13867.00
07/08/2005,11:02,1107.50,1108.50,1107.25,1108.00,8105,3304,11409.00
07/08/2005,11:03,1108.00,1108.00,1107.50,1107.75,2011,2910,4921.00
07/08/2005,11:04,1107.75,1108.00,1107.25,1107.50,786,1831,2617.00
07/08/2005,11:05,1107.50,1107.50,1107.25,1107.25,400,427,827.00
07/08/2005,11:06,1107.25,1107.50,1107.00,1107.25,683,1063,1746.00
07/08/2005,11:07,1107.25,1107.50,1107.25,1107.25,850,99,949.00
07/08/2005,11:08,1107.25,1108.25,1107.25,1108.00,1901,414,2315.00
07/08/2005,11:09,1108.00,1108.00,1107.50,1107.75,560,836,1396.00
07/08/2005,11:10,1107.50,1108.00,1107.25,1107.25,769,462,1231.00
07/08/2005,11:11,1107.50,1108.00,1107.25,1108.00,1952,480,2432.00
07/08/2005,11:12,1107.75,1108.00,1107.25,1107.50,475,1123,1598.00
07/08/2005,11:13,1107.50,1108.50,1107.50,1108.25,2179,1695,3874.00
07/08/2005,11:14,1108.25,1109.00,1108.25,1109.00,6790,1594,8384.00
07/08/2005,11:15,1109.00,1109.00,1108.50,1108.75,455,1128,1583.00
07/08/2005,11:16,1108.75,1108.75,1108.25,1108.25,378,628,1006.00
07/08/2005,11:17,1108.25,1108.50,1108.00,1108.00,612,673,1285.00
07/08/2005,11:18,1108.00,1108.50,1108.00,1108.25,320,168,488.00
07/08/2005,11:19,1108.25,1108.50,1108.25,1108.25,1549,28,1577.00
07/08/2005,11:20,1108.50,1108.75,1108.25,1108.25,695,385,1080.00
07/08/2005,11:21,1108.25,1108.50,1108.00,1108.50,557,503,1060.00
07/08/2005,11:22,1108.25,1108.50,1108.25,1108.50,843,152,995.00
07/08/2005,11:23,1108.25,1108.50,1108.00,1108.25,106,138,244.00
07/08/2005,11:24,1108.00,1108.50,1108.00,1108.25,306,238,544.00
07/08/2005,11:25,1108.25,1108.75,1108.00,1108.75,1502,52,1554.00
07/08/2005,11:26,1108.75,1109.25,1108.50,1109.00,1591,1266,2857.00
07/08/2005,11:27,1109.00,1109.00,1108.50,1108.75,442,681,1123.00
07/08/2005,11:28,1108.75,1108.75,1108.50,1108.50,566,361,927.00
07/08/2005,11:29,1108.75,1109.00,1108.50,1108.75,706,292,998.00
07/08/2005,11:30,1109.00,1109.25,1108.75,1109.25,1515,587,2102.00
07/08/2005,11:31,1109.00,1109.75,1109.00,1109.50,6798,1253,8051.00
07/08/2005,11:32,1109.75,1110.00,1109.50,1109.75,2397,1396,3793.00
07/08/2005,11:33,1109.75,1110.50,1109.50,1110.50,4762,2515,7277.00
07/08/2005,11:34,1110.50,1110.75,1110.00,1110.50,3995,1628,5623.00
07/08/2005,11:35,1110.25,1110.75,1110.25,1110.25,856,1166,2022.00
07/08/2005,11:36,1110.25,1110.50,1110.00,1110.00,179,602,781.00
07/08/2005,11:37,1110.25,1110.50,1110.00,1110.50,843,260,1103.00
07/08/2005,11:38,1110.25,1110.75,1110.00,1110.00,1074,1322,2396.00
07/08/2005,11:39,1110.25,1110.25,1109.75,1109.75,116,997,1113.00
07/08/2005,11:40,1109.75,1110.00,1109.75,1109.75,310,444,754.00
07/08/2005,11:41,1110.00,1110.25,1109.75,1110.00,1074,538,1612.00
07/08/2005,11:42,1110.00,1110.50,1110.00,1110.25,1941,876,2817.00
07/08/2005,11:43,1110.50,1110.75,1110.25,1110.50,1287,663,1950.00
07/08/2005,11:44,1110.50,1110.50,1110.25,1110.25,779,220,999.00
07/08/2005,11:45,1110.25,1110.50,1109.75,1110.00,119,1605,1724.00
07/08/2005,11:46,1110.25,1110.25,1110.00,1110.25,728,171,899.00
07/08/2005,11:47,1110.00,1110.25,1110.00,1110.25,761,107,868.00
07/08/2005,11:48,1110.25,1110.75,1110.25,1110.50,1017,655,1672.00
07/08/2005,11:49,1110.50,1110.50,1110.25,1110.25,154,33,187.00
07/08/2005,11:50,1110.25,1110.50,1110.00,1110.50,974,429,1403.00
07/08/2005,11:51,1110.25,1110.50,1109.75,1110.00,375,1333,1708.00
07/08/2005,11:52,1110.00,1110.00,1109.25,1109.25,541,1798,2339.00
07/08/2005,11:53,1109.50,1109.75,1109.25,1109.25,927,1221,2148.00
07/08/2005,11:54,1109.25,1109.75,1109.25,1109.75,1006,267,1273.00
07/08/2005,11:55,1109.50,1110.00,1109.50,1109.50,963,1179,2142.00
07/08/2005,11:56,1109.50,1109.50,1109.25,1109.25,21,941,962.00
07/08/2005,11:57,1109.25,1109.50,1109.00,1109.25,344,416,760.00
07/08/2005,11:58,1109.25,1109.50,1109.00,1109.50,477,179,656.00
07/08/2005,11:59,1109.50,1109.75,1109.25,1109.25,113,312,425.00
07/08/2005,12:00,1109.25,1109.75,1109.25,1109.75,280,23,303.00
07/08/2005,12:01,1109.50,1109.75,1109.25,1109.50,184,342,526.00
07/08/2005,12:02,1109.50,1109.50,1109.00,1109.25,399,563,962.00
07/08/2005,12:03,1109.25,1109.50,1109.00,1109.00,255,538,793.00
07/08/2005,12:04,1109.00,1109.25,1108.75,1109.25,353,1108,1461.00
07/08/2005,12:05,1109.00,1109.25,1109.00,1109.00,21,543,564.00
07/08/2005,12:06,1109.00,1109.00,1108.75,1108.75,48,390,438.00
07/08/2005,12:07,1108.75,1109.00,1108.50,1108.75,589,1285,1874.00
07/08/2005,12:08,1108.50,1108.75,1108.50,1108.75,410,169,579.00
07/08/2005,12:09,1108.75,1108.75,1108.50,1108.75,256,34,290.00
07/08/2005,12:10,1108.75,1109.25,1108.50,1109.25,1854,98,1952.00
07/08/2005,12:11,1109.25,1109.50,1109.00,1109.25,245,375,620.00
07/08/2005,12:12,1109.00,1109.25,1109.00,1109.25,264,181,445.00
07/08/2005,12:13,1109.00,1109.25,1108.50,1108.75,234,2147,2381.00
07/08/2005,12:14,1108.75,1108.75,1108.25,1108.25,495,1424,1919.00
07/08/2005,12:15,1108.25,1109.00,1108.25,1108.75,727,573,1300.00
07/08/2005,12:16,1108.75,1109.00,1108.50,1109.00,333,42,375.00
07/08/2005,12:17,1108.75,1109.25,1108.50,1109.25,627,221,848.00
07/08/2005,12:18,1109.00,1109.25,1108.75,1108.75,46,546,592.00
07/08/2005,12:19,1108.75,1109.00,1108.50,1108.50,31,575,606.00
07/08/2005,12:20,1108.50,1108.50,1108.25,1108.50,203,801,1004.00
07/08/2005,12:21,1108.50,1108.75,1108.25,1108.25,486,272,758.00
07/08/2005,12:22,1108.50,1108.75,1108.25,1108.75,249,109,358.00
07/08/2005,12:23,1108.75,1108.75,1108.50,1108.50,103,581,684.00
07/08/2005,12:24,1108.75,1108.75,1108.25,1108.50,402,340,742.00
07/08/2005,12:25,1108.50,1108.75,1108.25,1108.25,182,105,287.00
07/08/2005,12:26,1108.50,1108.75,1108.25,1108.75,396,248,644.00
07/08/2005,12:27,1108.50,1108.75,1108.50,1108.75,13,296,309.00
07/08/2005,12:28,1108.75,1109.00,1108.50,1108.75,431,197,628.00
07/08/2005,12:29,1109.00,1109.00,1108.75,1109.00,236,485,721.00
07/08/2005,12:30,1108.75,1109.00,1108.75,1109.00,20,22,42.00
07/08/2005,12:31,1108.75,1108.75,1108.50,1108.50,66,754,820.00
07/08/2005,12:32,1108.75,1109.00,1108.50,1108.75,382,154,536.00
07/08/2005,12:33,1108.75,1109.00,1108.75,1108.75,2,203,205.00
07/08/2005,12:34,1108.50,1108.75,1108.50,1108.75,236,16,252.00
07/08/2005,12:35,1108.50,1108.75,1108.50,1108.75,137,36,173.00
07/08/2005,12:36,1108.50,1108.50,1108.25,1108.25,197,762,959.00
07/08/2005,12:37,1108.25,1108.50,1108.00,1108.25,378,1012,1390.00
07/08/2005,12:38,1108.25,1108.50,1108.25,1108.25,10,161,171.00
07/08/2005,12:39,1108.25,1108.50,1108.00,1108.25,309,329,638.00
07/08/2005,12:40,1108.25,1108.50,1108.00,1108.25,196,535,731.00
07/08/2005,12:41,1108.50,1108.50,1108.00,1108.25,57,248,305.00
07/08/2005,12:42,1108.25,1108.50,1108.00,1108.00,52,338,390.00
07/08/2005,12:43,1108.00,1108.25,1108.00,1108.00,114,277,391.00
07/08/2005,12:44,1108.00,1108.25,1107.50,1107.75,1148,1507,2655.00
07/08/2005,12:45,1108.00,1108.25,1107.75,1108.00,725,300,1025.00
07/08/2005,12:46,1108.00,1108.00,1107.75,1108.00,130,466,596.00
07/08/2005,12:47,1107.75,1108.75,1107.75,1108.50,2501,627,3128.00
07/08/2005,12:48,1108.50,1108.75,1108.50,1108.75,106,154,260.00
07/08/2005,12:49,1108.75,1109.00,1108.25,1108.25,501,822,1323.00
07/08/2005,12:50,1108.25,1108.50,1108.00,1108.25,413,513,926.00
07/08/2005,12:51,1108.25,1108.75,1108.00,1108.50,392,432,824.00
07/08/2005,12:52,1108.50,1108.75,1108.50,1108.50,3,552,555.00
07/08/2005,12:53,1108.50,1108.75,1108.25,1108.75,639,258,897.00
07/08/2005,12:54,1108.75,1108.75,1108.50,1108.75,49,23,72.00
07/08/2005,12:55,1108.75,1109.00,1108.50,1108.75,747,348,1095.00
07/08/2005,12:56,1108.75,1109.00,1108.50,1108.75,810,75,885.00
07/08/2005,12:57,1109.00,1109.00,1108.75,1109.00,37,119,156.00
07/08/2005,12:58,1109.00,1109.00,1108.75,1109.00,207,21,228.00
07/08/2005,12:59,1109.00,1109.00,1108.75,1109.00,44,6,50.00
07/08/2005,13:00,1109.00,1109.25,1108.75,1109.25,1268,283,1551.00
07/08/2005,13:01,1109.25,1109.50,1109.00,1109.25,516,634,1150.00
07/08/2005,13:02,1109.50,1109.75,1109.25,1109.50,1558,1117,2675.00
07/08/2005,13:03,1109.25,1109.75,1109.25,1109.50,272,562,834.00
07/08/2005,13:04,1109.50,1109.50,1109.25,1109.25,135,142,277.00
07/08/2005,13:05,1109.25,1109.50,1109.25,1109.25,3,341,344.00
07/08/2005,13:06,1109.25,1109.75,1109.25,1109.50,972,294,1266.00
07/08/2005,13:07,1109.50,1110.00,1109.50,1109.75,971,142,1113.00
07/08/2005,13:08,1110.00,1110.00,1109.25,1109.50,249,920,1169.00
07/08/2005,13:09,1109.50,1109.75,1109.25,1109.50,325,47,372.00
07/08/2005,13:10,1109.50,1109.75,1109.25,1109.25,38,452,490.00
07/08/2005,13:11,1109.50,1109.50,1109.25,1109.25,11,169,180.00
07/08/2005,13:12,1109.25,1109.50,1109.25,1109.25,35,116,151.00
07/08/2005,13:13,1109.50,1109.75,1109.25,1109.50,490,60,550.00
07/08/2005,13:14,1109.50,1109.50,1109.25,1109.50,278,372,650.00
07/08/2005,13:15,1109.50,1109.75,1109.25,1109.50,332,442,774.00
07/08/2005,13:16,1109.75,1110.00,1109.25,1110.00,1097,125,1222.00
07/08/2005,13:17,1110.00,1110.00,1109.75,1109.75,1334,161,1495.00
07/08/2005,13:18,1109.75,1110.00,1109.50,1109.50,69,1147,1216.00
07/08/2005,13:19,1109.75,1109.75,1109.25,1109.50,319,245,564.00
07/08/2005,13:20,1109.50,1109.75,1109.50,1109.50,159,6,165.00
07/08/2005,13:21,1109.50,1109.75,1109.25,1109.25,110,338,448.00
07/08/2005,13:22,1109.25,1109.50,1109.25,1109.25,53,38,91.00
07/08/2005,13:23,1109.25,1109.50,1109.25,1109.50,133,55,188.00
07/08/2005,13:24,1109.50,1109.50,1109.25,1109.50,214,31,245.00
07/08/2005,13:25,1109.50,1110.00,1109.50,1110.00,1649,532,2181.00
07/08/2005,13:26,1109.75,1110.25,1109.75,1110.25,1854,457,2311.00
07/08/2005,13:27,1110.00,1110.50,1110.00,1110.25,840,497,1337.00
07/08/2005,13:28,1110.50,1110.50,1109.75,1110.00,341,758,1099.00
07/08/2005,13:29,1110.00,1110.25,1109.75,1110.00,343,182,525.00
07/08/2005,13:30,1110.00,1110.75,1110.00,1110.50,2088,524,2612.00
07/08/2005,13:31,1110.50,1110.75,1110.25,1110.50,1326,339,1665.00
07/08/2005,13:32,1110.50,1110.75,1110.50,1110.75,1041,441,1482.00
07/08/2005,13:33,1110.75,1111.00,1110.50,1110.75,1960,892,2852.00
07/08/2005,13:34,1110.75,1111.00,1110.50,1110.75,771,1301,2072.00
07/08/2005,13:35,1110.75,1110.75,1110.50,1110.50,228,191,419.00
07/08/2005,13:36,1110.50,1110.75,1110.00,1110.25,794,1760,2554.00
07/08/2005,13:37,1110.25,1110.25,1109.75,1109.75,521,954,1475.00
07/08/2005,13:38,1109.75,1110.00,1109.50,1109.50,542,812,1354.00
07/08/2005,13:39,1109.75,1110.00,1109.50,1109.75,264,66,330.00
07/08/2005,13:40,1109.75,1110.00,1109.25,1109.25,174,779,953.00
07/08/2005,13:41,1109.25,1109.50,1109.00,1109.50,563,1375,1938.00
07/08/2005,13:42,1109.50,1109.50,1109.25,1109.50,159,135,294.00
07/08/2005,13:43,1109.50,1109.50,1109.00,1109.00,488,921,1409.00
07/08/2005,13:44,1109.00,1109.75,1109.00,1109.50,1031,436,1467.00
07/08/2005,13:45,1109.50,1110.00,1109.25,1109.50,914,442,1356.00
07/08/2005,13:46,1109.75,1110.00,1109.50,1110.00,640,177,817.00
07/08/2005,13:47,1110.00,1110.50,1109.75,1110.25,1865,506,2371.00
07/08/2005,13:48,1110.25,1110.75,1110.00,1110.25,1640,350,1990.00
07/08/2005,13:49,1110.50,1110.50,1110.00,1110.25,238,602,840.00
07/08/2005,13:50,1110.25,1110.50,1110.00,1110.00,10,266,276.00
07/08/2005,13:51,1110.25,1110.25,1110.00,1110.25,194,205,399.00
07/08/2005,13:52,1110.00,1110.25,1110.00,1110.00,65,432,497.00
07/08/2005,13:53,1110.00,1110.25,1109.75,1110.00,35,1192,1227.00
07/08/2005,13:54,1110.00,1110.00,1109.50,1109.75,193,489,682.00
07/08/2005,13:55,1109.50,1110.00,1109.50,1109.75,325,120,445.00
07/08/2005,13:56,1109.75,1110.00,1109.50,1109.75,14,497,511.00
07/08/2005,13:57,1109.75,1110.00,1109.50,1109.75,140,24,164.00
07/08/2005,13:58,1109.75,1110.25,1109.50,1109.75,338,190,528.00
07/08/2005,13:59,1109.75,1110.50,1109.75,1110.25,1272,226,1498.00
07/08/2005,14:00,1110.50,1111.00,1110.25,1111.00,2274,547,2821.00
07/08/2005,14:01,1110.75,1111.25,1110.25,1110.25,2673,3212,5885.00
07/08/2005,14:02,1110.50,1110.50,1110.25,1110.50,145,27,172.00
07/08/2005,14:03,1110.50,1110.75,1110.25,1110.50,546,67,613.00
07/08/2005,14:04,1110.25,1110.75,1110.25,1110.75,1011,137,1148.00
07/08/2005,14:05,1110.75,1111.00,1110.50,1110.75,952,831,1783.00
07/08/2005,14:06,1110.50,1111.25,1110.50,1111.00,1748,242,1990.00
07/08/2005,14:07,1111.25,1111.25,1110.75,1111.00,365,1262,1627.00
07/08/2005,14:08,1111.00,1111.00,1110.75,1110.75,101,36,137.00
07/08/2005,14:09,1111.00,1111.25,1110.75,1111.25,426,203,629.00
07/08/2005,14:10,1111.00,1111.00,1110.50,1110.50,101,1197,1298.00
07/08/2005,14:11,1110.50,1111.00,1110.25,1110.75,693,660,1353.00
07/08/2005,14:12,1110.75,1111.00,1110.25,1110.25,282,1061,1343.00
07/08/2005,14:13,1110.25,1110.50,1110.25,1110.50,241,26,267.00
07/08/2005,14:14,1110.25,1110.50,1109.50,1109.75,816,2007,2823.00
07/08/2005,14:15,1109.75,1110.00,1109.75,1110.00,302,479,781.00
07/08/2005,14:16,1110.00,1110.00,1109.75,1109.75,31,127,158.00
07/08/2005,14:17,1110.00,1110.00,1109.75,1110.00,241,59,300.00
07/08/2005,14:18,1110.00,1110.00,1109.50,1109.75,771,953,1724.00
07/08/2005,14:19,1109.75,1110.25,1109.75,1110.25,704,21,725.00
07/08/2005,14:20,1110.25,1110.25,1110.00,1110.25,112,747,859.00
07/08/2005,14:21,1110.00,1110.25,1110.00,1110.25,308,60,368.00
07/08/2005,14:22,1110.25,1110.50,1110.00,1110.50,1160,548,1708.00
07/08/2005,14:23,1110.50,1110.50,1110.25,1110.50,1499,20,1519.00
07/08/2005,14:24,1110.50,1111.00,1110.50,1111.00,1375,1150,2525.00
07/08/2005,14:25,1111.00,1111.25,1110.75,1111.00,2052,1892,3944.00
07/08/2005,14:26,1111.00,1111.75,1110.75,1111.75,5128,1673,6801.00
07/08/2005,14:27,1111.50,1112.00,1111.50,1111.75,2357,1738,4095.00
07/08/2005,14:28,1111.75,1112.50,1111.75,1112.25,4686,2145,6831.00
07/08/2005,14:29,1112.50,1112.75,1112.25,1112.50,2672,2181,4853.00
07/08/2005,14:30,1112.50,1113.25,1112.25,1112.75,4637,2437,7074.00
07/08/2005,14:31,1112.50,1112.75,1112.25,1112.50,1834,807,2641.00
07/08/2005,14:32,1112.50,1113.00,1112.50,1112.50,1724,983,2707.00
07/08/2005,14:33,1112.50,1113.00,1112.25,1112.75,1539,1220,2759.00
07/08/2005,14:34,1112.75,1112.75,1112.00,1112.00,580,1627,2207.00
07/08/2005,14:35,1112.00,1112.75,1112.00,1112.50,1415,692,2107.00
07/08/2005,14:36,1112.50,1113.00,1112.50,1112.50,1117,825,1942.00
07/08/2005,14:37,1112.50,1113.00,1112.50,1112.75,778,1405,2183.00
07/08/2005,14:38,1112.75,1112.75,1112.25,1112.50,723,609,1332.00
07/08/2005,14:39,1112.75,1112.75,1112.50,1112.50,790,82,872.00
07/08/2005,14:40,1112.75,1112.75,1112.50,1112.75,760,71,831.00
07/08/2005,14:41,1112.75,1112.75,1112.25,1112.75,1301,1346,2647.00
07/08/2005,14:42,1112.50,1112.75,1112.25,1112.50,796,447,1243.00
07/08/2005,14:43,1112.25,1112.50,1112.25,1112.50,248,362,610.00
07/08/2005,14:44,1112.25,1112.50,1112.00,1112.50,844,1540,2384.00
07/08/2005,14:45,1112.50,1112.50,1112.25,1112.50,1360,53,1413.00
07/08/2005,14:46,1112.50,1112.50,1112.00,1112.00,323,1401,1724.00
07/08/2005,14:47,1112.00,1112.50,1112.00,1112.00,788,2694,3482.00
07/08/2005,14:48,1112.25,1112.25,1111.75,1112.00,597,1737,2334.00
07/08/2005,14:49,1112.25,1112.25,1111.75,1111.75,543,900,1443.00
07/08/2005,14:50,1111.75,1112.25,1111.75,1112.00,1129,798,1927.00
07/08/2005,14:51,1112.00,1112.00,1111.50,1111.50,434,3362,3796.00
07/08/2005,14:52,1111.50,1111.75,1111.00,1111.25,1470,2917,4387.00
07/08/2005,14:53,1111.25,1111.50,1111.25,1111.50,626,760,1386.00
07/08/2005,14:54,1111.50,1112.00,1111.25,1111.75,2270,182,2452.00
07/08/2005,14:55,1112.00,1112.25,1111.75,1111.75,1644,1534,3178.00
07/08/2005,14:56,1112.00,1112.25,1111.75,1112.00,1704,214,1918.00
07/08/2005,14:57,1112.25,1112.25,1111.75,1111.75,975,963,1938.00
07/08/2005,14:58,1112.00,1112.25,1111.75,1112.00,1422,669,2091.00
07/08/2005,14:59,1112.00,1112.25,1111.75,1112.00,1980,2467,4447.00
07/08/2005,15:00,1112.00,1112.25,1111.75,1112.00,2288,4026,6314.00
07/08/2005,15:01,1111.75,1112.00,1111.50,1112.00,3380,3744,7124.00
07/08/2005,15:02,1111.75,1112.25,1111.75,1112.00,1638,330,1968.00
07/08/2005,15:03,1112.00,1112.50,1112.00,1112.50,2956,232,3188.00
07/08/2005,15:04,1112.50,1112.75,1112.25,1112.50,1407,1299,2706.00
07/08/2005,15:05,1112.50,1112.50,1112.25,1112.50,392,408,800.00
07/08/2005,15:06,1112.25,1113.00,1112.25,1112.75,2600,933,3533.00
07/08/2005,15:07,1112.50,1113.00,1112.25,1112.50,1203,2207,3410.00
07/08/2005,15:08,1112.50,1112.75,1112.25,1112.75,481,50,531.00
07/08/2005,15:09,1112.50,1112.75,1112.50,1112.75,36,194,230.00
07/08/2005,15:10,1112.50,1112.75,1112.25,1112.75,1004,1717,2721.00
07/08/2005,15:11,1112.50,1112.75,1112.50,1112.50,279,531,810.00
07/08/2005,15:12,1112.75,1112.75,1112.25,1112.50,370,2274,2644.00
07/08/2005,15:13,1112.50,1112.50,1112.25,1112.25,246,103,349.00
07/08/2005,15:14,1112.50,1112.50,1112.00,1112.00,490,3211,3701.00
07/08/2005,15:15,1112.00,1112.75,1112.00,1112.50,4062,3552,7614.00
07/08/2005,15:16,1112.50,1112.75,1112.50,1112.75,61,36,97.00
07/10/2005,17:01,1112.50,1112.50,1112.25,1112.50,178,133,311.00
07/10/2005,17:02,1112.75,1112.75,1112.25,1112.25,114,260,374.00
07/10/2005,17:03,1112.00,1112.00,1111.75,1112.00,1,15,16.00
07/10/2005,17:04,1112.00,1112.00,1112.00,1112.00,13,0,13.00
07/10/2005,17:05,1112.00,1112.00,1111.75,1111.75,3,40,43.00
07/10/2005,17:06,1111.75,1111.75,1111.50,1111.75,1,26,27.00
07/10/2005,17:07,1111.75,1111.75,1111.75,1111.75,2,0,2.00
07/10/2005,17:08,1112.00,1112.00,1112.00,1112.00,16,0,16.00
07/10/2005,17:09,1112.00,1112.25,1111.75,1111.75,12,5,17.00
07/10/2005,17:12,1111.75,1111.75,1111.75,1111.75,0,1,1.00
07/10/2005,17:13,1112.00,1112.25,1111.75,1112.25,12,3,15.00
07/10/2005,17:15,1112.00,1112.00,1112.00,1112.00,0,5,5.00
07/10/2005,17:16,1112.00,1112.00,1112.00,1112.00,0,2,2.00
07/10/2005,17:17,1112.00,1112.00,1111.75,1111.75,0,5,5.00
07/10/2005,17:18,1111.75,1112.00,1111.75,1112.00,5,2,7.00
07/10/2005,17:19,1112.00,1112.00,1111.75,1111.75,2,20,22.00
07/10/2005,17:20,1111.75,1111.75,1111.75,1111.75,0,6,6.00
07/10/2005,17:21,1111.75,1112.00,1111.75,1112.00,2,2,4.00
07/10/2005,17:22,1111.75,1111.75,1111.75,1111.75,0,4,4.00
07/10/2005,17:24,1111.75,1111.75,1111.75,1111.75,0,3,3.00
07/10/2005,17:25,1111.75,1111.75,1111.75,1111.75,0,3,3.00
07/10/2005,17:26,1111.50,1111.50,1111.50,1111.50,0,1,1.00
07/10/2005,17:29,1111.50,1111.50,1111.50,1111.50,0,1,1.00
07/10/2005,17:30,1111.75,1111.75,1111.75,1111.75,21,0,21.00
07/10/2005,17:32,1111.75,1111.75,1111.75,1111.75,4,0,4.00
07/10/2005,17:33,1111.75,1112.00,1111.75,1112.00,74,0,74.00
07/10/2005,17:34,1112.25,1112.25,1112.25,1112.25,3,0,3.00
07/10/2005,17:35,1111.75,1111.75,1111.75,1111.75,0,2,2.00
07/10/2005,17:36,1111.75,1111.75,1111.75,1111.75,0,1,1.00
07/10/2005,17:37,1111.75,1111.75,1111.75,1111.75,0,7,7.00
07/10/2005,17:43,1112.00,1112.00,1111.75,1111.75,3,2,5.00
07/10/2005,17:45,1112.00,1112.00,1112.00,1112.00,33,0,33.00
07/10/2005,17:47,1112.00,1112.00,1112.00,1112.00,13,0,13.00
07/10/2005,17:50,1112.00,1112.00,1112.00,1112.00,23,0,23.00
07/10/2005,17:51,1112.00,1112.00,1112.00,1112.00,4,0,4.00
07/10/2005,17:52,1112.00,1112.00,1112.00,1112.00,1,0,1.00
07/10/2005,17:53,1112.25,1112.25,1112.25,1112.25,1,0,1.00
07/10/2005,17:57,1112.00,1112.00,1112.00,1112.00,0,4,4.00
07/10/2005,17:58,1112.25,1112.25,1112.25,1112.25,1,0,1.00
07/10/2005,17:59,1112.25,1112.25,1112.00,1112.00,1,1,2.00
07/10/2005,18:00,1112.00,1112.00,1112.00,1112.00,0,1,1.00
07/10/2005,18:05,1112.25,1112.25,1112.25,1112.25,10,0,10.00
07/10/2005,18:06,1112.25,1112.25,1112.25,1112.25,15,0,15.00
07/10/2005,18:07,1112.25,1112.50,1112.25,1112.50,49,0,49.00
07/10/2005,18:08,1112.50,1113.00,1112.50,1112.75,142,1,143.00
07/10/2005,18:09,1113.00,1113.00,1112.75,1112.75,10,14,24.00
07/10/2005,18:10,1113.00,1113.00,1112.75,1112.75,1,3,4.00
07/10/2005,18:11,1113.00,1113.00,1112.75,1112.75,15,1,16.00
07/10/2005,18:12,1112.75,1112.75,1112.50,1112.50,0,48,48.00
07/10/2005,18:13,1112.50,1112.50,1112.50,1112.50,0,22,22.00
07/10/2005,18:14,1112.50,1112.50,1112.50,1112.50,0,4,4.00
07/10/2005,18:15,1112.50,1112.50,1112.50,1112.50,0,7,7.00
07/10/2005,18:16,1112.50,1112.75,1112.50,1112.75,1,2,3.00
07/10/2005,18:19,1112.75,1112.75,1112.50,1112.50,1,3,4.00
07/10/2005,18:20,1112.75,1112.75,1112.75,1112.75,1,0,1.00
07/10/2005,18:21,1112.50,1112.75,1112.50,1112.75,1,1,2.00
07/10/2005,18:22,1112.75,1112.75,1112.75,1112.75,1,0,1.00
07/10/2005,18:24,1112.50,1112.50,1112.50,1112.50,0,18,18.00
07/10/2005,18:25,1112.75,1112.75,1112.75,1112.75,5,0,5.00
07/10/2005,18:26,1112.50,1112.50,1112.50,1112.50,0,22,22.00
07/10/2005,18:28,1112.50,1112.50,1112.50,1112.50,0,15,15.00
07/10/2005,18:29,1112.50,1112.50,1112.50,1112.50,0,15,15.00
07/10/2005,18:30,1112.75,1112.75,1112.75,1112.75,5,0,5.00
07/10/2005,18:31,1112.75,1113.00,1112.75,1113.00,16,0,16.00
07/10/2005,18:32,1113.00,1113.00,1113.00,1113.00,40,0,40.00
07/10/2005,18:33,1113.00,1113.00,1112.75,1112.75,5,10,15.00
07/10/2005,18:34,1112.75,1113.00,1112.50,1112.50,2,39,41.00
07/10/2005,18:35,1112.75,1112.75,1112.75,1112.75,28,0,28.00
07/10/2005,18:42,1112.50,1112.50,1112.50,1112.50,0,3,3.00
07/10/2005,18:44,1112.50,1112.50,1112.50,1112.50,0,1,1.00
07/10/2005,18:47,1112.75,1112.75,1112.75,1112.75,7,0,7.00
07/10/2005,18:48,1112.75,1112.75,1112.75,1112.75,5,0,5.00
07/10/2005,18:50,1112.50,1112.50,1112.50,1112.50,0,38,38.00
07/10/2005,18:52,1112.50,1112.50,1112.50,1112.50,0,10,10.00
07/10/2005,18:54,1112.75,1112.75,1112.75,1112.75,3,0,3.00
07/10/2005,18:55,1112.50,1112.75,1112.50,1112.75,1,1,2.00
07/10/2005,18:56,1112.75,1112.75,1112.75,1112.75,100,0,100.00
07/10/2005,18:57,1112.75,1112.75,1112.75,1112.75,16,0,16.00
07/10/2005,18:58,1112.75,1112.75,1112.75,1112.75,3,0,3.00
07/10/2005,18:59,1112.75,1112.75,1112.75,1112.75,1,0,1.00
07/10/2005,19:00,1112.75,1112.75,1112.75,1112.75,1,0,1.00
07/10/2005,19:06,1112.75,1112.75,1112.50,1112.50,3,64,67.00
07/10/2005,19:07,1112.25,1112.50,1112.25,1112.50,4,12,16.00
07/10/2005,19:08,1112.25,1112.25,1112.25,1112.25,0,5,5.00
07/10/2005,19:09,1112.50,1112.50,1112.50,1112.50,52,0,52.00
07/10/2005,19:10,1112.50,1112.50,1112.50,1112.50,1,0,1.00
07/10/2005,19:11,1112.50,1112.75,1112.50,1112.75,123,0,123.00
07/10/2005,19:13,1112.75,1112.75,1112.75,1112.75,1,0,1.00
07/10/2005,19:14,1112.50,1112.50,1112.50,1112.50,0,25,25.00
07/10/2005,19:16,1112.75,1112.75,1112.75,1112.75,2,0,2.00
07/10/2005,19:18,1112.50,1112.50,1112.50,1112.50,0,2,2.00
07/10/2005,19:19,1112.50,1112.50,1112.50,1112.50,0,10,10.00
07/10/2005,19:23,1112.50,1112.50,1112.50,1112.50,0,1,1.00
07/10/2005,19:26,1112.50,1112.75,1112.50,1112.75,1,10,11.00
07/10/2005,19:28,1112.75,1112.75,1112.50,1112.50,1,1,2.00
07/10/2005,19:29,1112.75,1112.75,1112.75,1112.75,2,0,2.00
07/10/2005,19:34,1112.75,1112.75,1112.75,1112.75,5,0,5.00
07/10/2005,19:35,1112.75,1112.75,1112.75,1112.75,12,0,12.00
07/10/2005,19:36,1112.75,1112.75,1112.75,1112.75,11,0,11.00
07/10/2005,19:37,1112.75,1113.00,1112.75,1113.00,2,0,2.00
07/10/2005,19:38,1113.00,1113.00,1113.00,1113.00,2,0,2.00
07/10/2005,19:40,1113.00,1113.00,1112.75,1113.00,2,5,7.00
07/10/2005,19:42,1112.75,1112.75,1112.75,1112.75,0,5,5.00
07/10/2005,19:45,1113.00,1113.00,1113.00,1113.00,44,0,44.00
07/10/2005,19:46,1113.00,1113.00,1113.00,1113.00,17,0,17.00
07/10/2005,19:47,1113.00,1113.00,1113.00,1113.00,5,0,5.00
07/10/2005,19:48,1113.00,1113.00,1113.00,1113.00,47,0,47.00
07/10/2005,19:50,1113.00,1113.00,1113.00,1113.00,43,0,43.00
07/10/2005,19:51,1113.00,1113.00,1113.00,1113.00,27,0,27.00
07/10/2005,19:52,1113.00,1113.00,1113.00,1113.00,2,0,2.00
07/10/2005,19:53,1113.00,1113.00,1113.00,1113.00,1,0,1.00
07/10/2005,19:55,1113.25,1113.50,1113.25,1113.25,66,20,86.00
07/10/2005,19:57,1113.25,1113.50,1113.25,1113.50,84,16,100.00
07/10/2005,19:58,1113.50,1113.50,1113.50,1113.50,140,0,140.00
07/10/2005,19:59,1113.50,1113.75,1113.50,1113.50,7,1,8.00
07/10/2005,20:00,1113.50,1113.50,1113.50,1113.50,0,8,8.00
07/10/2005,20:01,1113.50,1113.50,1113.50,1113.50,0,6,6.00
07/10/2005,20:02,1113.75,1113.75,1113.75,1113.75,75,0,75.00
07/10/2005,20:03,1113.75,1113.75,1113.75,1113.75,1,0,1.00
07/10/2005,20:04,1113.50,1113.50,1113.50,1113.50,0,1,1.00
07/10/2005,20:05,1113.50,1113.75,1113.50,1113.75,1,5,6.00
07/10/2005,20:06,1113.50,1113.50,1113.50,1113.50,0,1,1.00
07/10/2005,20:07,1113.50,1113.50,1113.50,1113.50,0,1,1.00
07/10/2005,20:10,1113.50,1113.50,1113.50,1113.50,0,1,1.00
07/10/2005,20:12,1113.50,1113.50,1113.50,1113.50,0,4,4.00
07/10/2005,20:13,1113.50,1113.50,1113.50,1113.50,0,2,2.00
07/10/2005,20:15,1113.50,1113.50,1113.50,1113.50,0,149,149.00
07/10/2005,20:16,1113.50,1113.50,1113.50,1113.50,0,34,34.00
07/10/2005,20:18,1113.50,1113.50,1113.50,1113.50,0,5,5.00
07/10/2005,20:21,1113.75,1113.75,1113.75,1113.75,73,0,73.00
07/10/2005,20:22,1113.75,1114.00,1113.75,1114.00,29,0,29.00
07/10/2005,20:23,1113.75,1113.75,1113.75,1113.75,0,15,15.00
07/10/2005,20:24,1114.00,1114.00,1113.75,1113.75,21,4,25.00
07/10/2005,20:26,1113.75,1114.00,1113.75,1114.00,157,1,158.00
07/10/2005,20:27,1114.00,1114.00,1114.00,1114.00,6,0,6.00
07/10/2005,20:28,1113.75,1113.75,1113.75,1113.75,0,5,5.00
07/10/2005,20:30,1114.00,1114.00,1113.75,1113.75,2,1,3.00
07/10/2005,20:32,1113.75,1113.75,1113.75,1113.75,0,48,48.00
07/10/2005,20:33,1113.75,1113.75,1113.75,1113.75,0,18,18.00
07/10/2005,20:34,1113.75,1113.75,1113.75,1113.75,0,1,1.00
07/10/2005,20:35,1114.00,1114.00,1114.00,1114.00,109,0,109.00
07/10/2005,20:36,1114.00,1114.00,1114.00,1114.00,18,0,18.00
07/10/2005,20:37,1114.00,1114.00,1114.00,1114.00,25,0,25.00
07/10/2005,20:40,1114.00,1114.00,1114.00,1114.00,1,0,1.00
07/10/2005,20:41,1113.75,1113.75,1113.75,1113.75,0,20,20.00
07/10/2005,20:42,1113.75,1113.75,1113.50,1113.50,0,6,6.00
07/10/2005,20:50,1113.50,1113.50,1113.50,1113.50,0,10,10.00
07/10/2005,20:51,1113.75,1113.75,1113.75,1113.75,10,0,10.00
07/10/2005,20:52,1113.75,1113.75,1113.75,1113.75,5,0,5.00
07/10/2005,20:55,1113.50,1113.50,1113.50,1113.50,0,5,5.00
07/10/2005,21:03,1113.75,1113.75,1113.75,1113.75,10,0,10.00
07/10/2005,21:04,1113.50,1113.50,1113.50,1113.50,0,93,93.00
07/10/2005,21:05,1113.25,1113.25,1113.25,1113.25,0,1,1.00
07/10/2005,21:06,1113.50,1113.50,1113.50,1113.50,7,0,7.00
07/10/2005,21:07,1113.50,1113.50,1113.50,1113.50,1,0,1.00
07/10/2005,21:09,1113.25,1113.25,1113.25,1113.25,0,1,1.00
07/10/2005,21:13,1113.50,1113.50,1113.25,1113.25,22,1,23.00
07/10/2005,21:14,1113.25,1113.25,1113.25,1113.25,0,2,2.00
07/10/2005,21:15,1113.50,1113.50,1113.50,1113.50,2,0,2.00
07/10/2005,21:16,1113.50,1113.50,1113.50,1113.50,20,0,20.00
07/10/2005,21:17,1113.50,1113.50,1113.50,1113.50,17,0,17.00
07/10/2005,21:18,1113.50,1113.50,1113.50,1113.50,5,0,5.00
07/10/2005,21:19,1113.25,1113.50,1113.25,1113.50,2,2,4.00
07/10/2005,21:20,1113.50,1113.50,1113.50,1113.50,5,0,5.00
07/10/2005,21:21,1113.25,1113.25,1113.25,1113.25,0,1,1.00
07/10/2005,21:24,1113.25,1113.25,1113.25,1113.25,0,5,5.00
07/10/2005,21:28,1113.50,1113.50,1113.50,1113.50,5,0,5.00
07/10/2005,21:29,1113.50,1113.50,1113.50,1113.50,61,0,61.00
07/10/2005,21:36,1113.50,1113.50,1113.50,1113.50,3,0,3.00
07/10/2005,21:37,1113.50,1113.50,1113.50,1113.50,1,0,1.00
07/10/2005,21:38,1113.50,1113.50,1113.50,1113.50,2,0,2.00
07/10/2005,21:40,1113.50,1113.50,1113.50,1113.50,11,0,11.00
07/10/2005,21:44,1113.50,1113.50,1113.50,1113.50,5,0,5.00
07/10/2005,21:45,1113.25,1113.50,1113.25,1113.50,1,2,3.00
07/10/2005,21:47,1113.50,1113.50,1113.50,1113.50,33,0,33.00
07/10/2005,21:48,1113.50,1113.50,1113.50,1113.50,1,0,1.00
07/10/2005,21:51,1113.50,1113.50,1113.50,1113.50,1,0,1.00
07/10/2005,21:52,1113.25,1113.25,1113.25,1113.25,0,2,2.00
07/10/2005,21:53,1113.25,1113.25,1113.25,1113.25,0,5,5.00
07/10/2005,21:54,1113.50,1113.50,1113.50,1113.50,18,0,18.00
07/10/2005,22:12,1113.50,1113.50,1113.50,1113.50,2,0,2.00
07/10/2005,22:19,1113.50,1113.50,1113.50,1113.50,4,0,4.00
07/10/2005,22:29,1113.50,1113.75,1113.50,1113.50,149,56,205.00
07/10/2005,22:31,1113.50,1113.50,1113.50,1113.50,0,2,2.00
07/10/2005,22:38,1113.75,1113.75,1113.75,1113.75,1,0,1.00
07/10/2005,22:43,1113.50,1113.50,1113.50,1113.50,0,1,1.00
07/10/2005,22:44,1113.50,1113.50,1113.50,1113.50,0,22,22.00
07/10/2005,22:46,1113.25,1113.25,1113.25,1113.25,0,1,1.00
07/10/2005,22:47,1113.50,1113.50,1113.50,1113.50,9,0,9.00
07/10/2005,22:49,1113.50,1113.50,1113.50,1113.50,5,0,5.00
07/10/2005,22:51,1113.50,1113.50,1113.50,1113.50,6,0,6.00
07/10/2005,22:55,1113.75,1113.75,1113.50,1113.50,2,1,3.00
07/10/2005,22:56,1113.50,1113.50,1113.50,1113.50,0,15,15.00
07/10/2005,22:58,1113.25,1113.25,1113.25,1113.25,0,2,2.00
07/10/2005,23:08,1113.25,1113.25,1113.25,1113.25,0,1,1.00
07/10/2005,23:13,1113.50,1113.50,1113.50,1113.50,5,0,5.00
07/10/2005,23:14,1113.25,1113.50,1113.25,1113.50,1,5,6.00
07/10/2005,23:24,1113.50,1113.50,1113.50,1113.50,1,0,1.00
07/10/2005,23:25,1113.50,1113.50,1113.50,1113.50,14,0,14.00
07/10/2005,23:28,1113.50,1113.75,1113.50,1113.75,11,0,11.00
07/10/2005,23:30,1113.50,1113.50,1113.50,1113.50,0,1,1.00
07/10/2005,23:36,1113.50,1113.50,1113.50,1113.50,0,1,1.00
07/10/2005,23:38,1113.50,1113.50,1113.50,1113.50,0,5,5.00
07/10/2005,23:39,1113.50,1113.50,1113.50,1113.50,0,5,5.00
07/10/2005,23:40,1113.50,1113.50,1113.50,1113.50,0,11,11.00
07/10/2005,23:45,1113.50,1113.75,1113.50,1113.75,2,10,12.00
07/10/2005,23:54,1113.50,1113.50,1113.50,1113.50,0,1,1.00
07/10/2005,23:55,1113.25,1113.50,1113.25,1113.50,2,5,7.00
07/10/2005,23:57,1113.50,1113.50,1113.50,1113.50,1,0,1.00
07/10/2005,23:58,1113.75,1113.75,1113.75,1113.75,1,0,1.00
07/10/2005,23:59,1113.50,1113.50,1113.25,1113.25,0,75,75.00
07/11/2005,00:03,1113.25,1113.25,1113.00,1113.00,0,37,37.00
07/11/2005,00:04,1113.00,1113.00,1113.00,1113.00,0,13,13.00
07/11/2005,00:10,1113.00,1113.00,1113.00,1113.00,0,1,1.00
07/11/2005,00:11,1113.00,1113.00,1113.00,1113.00,0,1,1.00
07/11/2005,00:14,1113.00,1113.00,1113.00,1113.00,0,25,25.00
07/11/2005,00:17,1113.00,1113.00,1113.00,1113.00,0,9,9.00
07/11/2005,00:18,1113.25,1113.25,1113.25,1113.25,2,0,2.00
07/11/2005,00:22,1113.00,1113.00,1113.00,1113.00,0,17,17.00
07/11/2005,00:24,1113.25,1113.25,1113.25,1113.25,1,0,1.00
07/11/2005,00:28,1113.00,1113.00,1113.00,1113.00,0,6,6.00
07/11/2005,00:30,1112.75,1113.00,1112.75,1113.00,1,6,7.00
07/11/2005,00:32,1113.00,1113.00,1113.00,1113.00,3,0,3.00
07/11/2005,00:35,1113.00,1113.00,1113.00,1113.00,1,0,1.00
07/11/2005,00:37,1112.75,1112.75,1112.75,1112.75,0,1,1.00
07/11/2005,00:38,1113.00,1113.00,1113.00,1113.00,1,0,1.00
07/11/2005,00:41,1113.00,1113.00,1113.00,1113.00,16,0,16.00
07/11/2005,00:42,1113.25,1113.50,1113.00,1113.25,30,21,51.00
07/11/2005,00:43,1113.00,1113.00,1113.00,1113.00,0,1,1.00
07/11/2005,00:44,1113.00,1113.00,1113.00,1113.00,0,10,10.00
07/11/2005,00:45,1113.00,1113.00,1113.00,1113.00,0,2,2.00
07/11/2005,00:46,1113.00,1113.00,1113.00,1113.00,0,3,3.00
07/11/2005,00:48,1113.00,1113.00,1113.00,1113.00,0,1,1.00
07/11/2005,00:49,1113.25,1113.25,1113.00,1113.00,1,1,2.00
07/11/2005,00:50,1113.00,1113.00,1113.00,1113.00,0,1,1.00
07/11/2005,00:51,1113.00,1113.00,1113.00,1113.00,0,5,5.00
07/11/2005,00:52,1113.00,1113.00,1113.00,1113.00,0,1,1.00
07/11/2005,00:53,1113.00,1113.00,1113.00,1113.00,0,5,5.00
07/11/2005,00:54,1113.00,1113.00,1113.00,1113.00,0,5,5.00
07/11/2005,00:57,1113.00,1113.00,1113.00,1113.00,0,3,3.00
07/11/2005,00:59,1112.75,1112.75,1112.75,1112.75,0,1,1.00
07/11/2005,01:01,1113.00,1113.00,1113.00,1113.00,17,0,17.00
07/11/2005,01:02,1113.25,1113.25,1113.00,1113.00,2,2,4.00
07/11/2005,01:03,1113.00,1113.00,1113.00,1113.00,0,17,17.00
07/11/2005,01:04,1113.00,1113.00,1113.00,1113.00,0,11,11.00
07/11/2005,01:05,1112.75,1113.00,1112.75,1112.75,3,4,7.00
07/11/2005,01:07,1112.75,1113.25,1112.75,1113.25,1,1,2.00
07/11/2005,01:08,1113.00,1113.00,1113.00,1113.00,0,8,8.00
07/11/2005,01:09,1113.00,1113.00,1113.00,1113.00,0,6,6.00
07/11/2005,01:10,1113.00,1113.00,1113.00,1113.00,0,8,8.00
07/11/2005,01:11,1113.00,1113.00,1113.00,1113.00,0,3,3.00
07/11/2005,01:13,1113.00,1113.00,1113.00,1113.00,0,1,1.00
07/11/2005,01:14,1113.00,1113.00,1113.00,1113.00,0,1,1.00
07/11/2005,01:18,1113.00,1113.00,1113.00,1113.00,0,11,11.00
07/11/2005,01:20,1113.00,1113.00,1113.00,1113.00,0,5,5.00
07/11/2005,01:22,1113.00,1113.00,1112.75,1112.75,0,13,13.00
07/11/2005,01:24,1113.00,1113.00,1113.00,1113.00,5,0,5.00
07/11/2005,01:26,1113.00,1113.25,1113.00,1113.25,20,0,20.00
07/11/2005,01:28,1113.00,1113.00,1113.00,1113.00,0,1,1.00
07/11/2005,01:29,1113.00,1113.00,1113.00,1113.00,0,35,35.00
07/11/2005,01:30,1113.00,1113.00,1113.00,1113.00,0,71,71.00
07/11/2005,01:31,1113.00,1113.00,1113.00,1113.00,0,5,5.00
07/11/2005,01:32,1113.00,1113.00,1113.00,1113.00,0,21,21.00
07/11/2005,01:33,1113.00,1113.00,1113.00,1113.00,0,2,2.00
07/11/2005,01:34,1113.00,1113.00,1113.00,1113.00,0,10,10.00
07/11/2005,01:36,1113.00,1113.00,1113.00,1113.00,0,5,5.00
07/11/2005,01:38,1113.00,1113.00,1113.00,1113.00,0,44,44.00
07/11/2005,01:39,1113.00,1113.00,1113.00,1113.00,0,1,1.00
07/11/2005,01:41,1113.00,1113.00,1113.00,1113.00,0,6,6.00
07/11/2005,01:46,1113.00,1113.00,1113.00,1113.00,0,1,1.00
07/11/2005,01:47,1112.75,1113.00,1112.75,1113.00,17,10,27.00
07/11/2005,01:48,1113.00,1113.00,1112.75,1112.75,23,4,27.00
07/11/2005,01:49,1113.00,1113.00,1113.00,1113.00,1,0,1.00
07/11/2005,01:50,1113.00,1113.00,1113.00,1113.00,7,0,7.00
07/11/2005,01:51,1113.00,1113.00,1113.00,1113.00,76,0,76.00
07/11/2005,01:52,1113.00,1113.00,1113.00,1113.00,2,0,2.00
07/11/2005,01:53,1113.00,1113.00,1113.00,1113.00,1,0,1.00
07/11/2005,01:54,1113.00,1113.00,1113.00,1113.00,3,0,3.00
07/11/2005,01:56,1113.00,1113.00,1113.00,1113.00,2,0,2.00
07/11/2005,01:57,1113.00,1113.00,1113.00,1113.00,1,0,1.00
07/11/2005,01:58,1112.75,1112.75,1112.75,1112.75,0,11,11.00
07/11/2005,01:59,1113.00,1113.00,1113.00,1113.00,1,0,1.00
07/11/2005,02:00,1113.00,1113.00,1112.75,1113.00,60,10,70.00
07/11/2005,02:01,1112.75,1112.75,1112.75,1112.75,0,66,66.00
07/11/2005,02:02,1112.75,1112.75,1112.50,1112.75,50,268,318.00
07/11/2005,02:03,1112.50,1112.50,1112.25,1112.50,8,92,100.00
07/11/2005,02:04,1112.75,1113.00,1112.75,1113.00,103,0,103.00
07/11/2005,02:05,1113.00,1113.00,1113.00,1113.00,5,0,5.00
07/11/2005,02:06,1113.00,1113.00,1113.00,1113.00,117,0,117.00
07/11/2005,02:07,1113.00,1113.75,1113.00,1113.50,390,1,391.00
07/11/2005,02:08,1113.50,1113.75,1113.50,1113.50,90,14,104.00
07/11/2005,02:09,1113.50,1113.75,1113.50,1113.50,85,23,108.00
07/11/2005,02:10,1113.50,1113.50,1113.50,1113.50,0,104,104.00
07/11/2005,02:11,1113.50,1113.50,1113.50,1113.50,0,12,12.00
07/11/2005,02:12,1113.50,1113.50,1113.50,1113.50,0,2,2.00
07/11/2005,02:13,1113.50,1113.50,1113.50,1113.50,0,42,42.00
07/11/2005,02:14,1113.50,1113.50,1113.50,1113.50,0,2,2.00
07/11/2005,02:15,1113.75,1113.75,1113.50,1113.50,2,2,4.00
07/11/2005,02:16,1113.75,1113.75,1113.75,1113.75,133,0,133.00
07/11/2005,02:17,1114.00,1114.00,1113.75,1113.75,10,76,86.00
07/11/2005,02:18,1113.75,1113.75,1113.50,1113.75,7,20,27.00
07/11/2005,02:19,1113.75,1113.75,1113.75,1113.75,37,0,37.00
07/11/2005,02:20,1113.75,1113.75,1113.75,1113.75,33,0,33.00
07/11/2005,02:21,1113.75,1113.75,1113.75,1113.75,7,0,7.00
07/11/2005,02:22,1113.75,1114.00,1113.75,1113.75,31,35,66.00
07/11/2005,02:23,1113.50,1113.75,1113.50,1113.75,10,6,16.00
07/11/2005,02:24,1113.50,1113.50,1113.50,1113.50,0,40,40.00
07/11/2005,02:25,1113.75,1113.75,1113.75,1113.75,30,0,30.00
07/11/2005,02:26,1113.75,1114.00,1113.50,1113.75,15,3,18.00
07/11/2005,02:27,1113.75,1113.75,1113.75,1113.75,0,2,2.00
07/11/2005,02:29,1113.50,1113.75,1113.50,1113.75,3,40,43.00
07/11/2005,02:30,1113.50,1113.75,1113.50,1113.75,2,3,5.00
07/11/2005,02:31,1113.50,1113.50,1113.50,1113.50,0,9,9.00
07/11/2005,02:32,1113.50,1113.50,1113.50,1113.50,0,23,23.00
07/11/2005,02:33,1113.50,1113.50,1113.50,1113.50,0,90,90.00
07/11/2005,02:34,1113.50,1113.50,1113.25,1113.25,10,17,27.00
07/11/2005,02:35,1113.50,1113.50,1113.25,1113.25,18,3,21.00
07/11/2005,02:36,1113.25,1113.25,1113.25,1113.25,0,141,141.00
07/11/2005,02:37,1113.25,1113.25,1113.25,1113.25,0,63,63.00
07/11/2005,02:38,1113.25,1113.25,1113.25,1113.25,0,43,43.00
07/11/2005,02:39,1113.25,1113.25,1113.25,1113.25,0,18,18.00
07/11/2005,02:40,1113.25,1113.50,1113.25,1113.50,1,4,5.00
07/11/2005,02:42,1113.25,1113.75,1113.25,1113.25,36,67,103.00
07/11/2005,02:43,1113.25,1113.50,1113.25,1113.25,1,3,4.00
07/11/2005,02:44,1113.25,1113.50,1113.25,1113.50,1,13,14.00
07/11/2005,02:45,1113.50,1113.50,1113.50,1113.50,8,0,8.00
07/11/2005,02:46,1113.50,1113.50,1113.25,1113.25,15,62,77.00
07/11/2005,02:47,1113.25,1113.25,1113.25,1113.25,0,3,3.00
07/11/2005,02:48,1113.25,1113.25,1113.25,1113.25,0,3,3.00
07/11/2005,02:49,1113.25,1113.25,1113.25,1113.25,0,15,15.00
07/11/2005,02:50,1113.00,1113.00,1113.00,1113.00,0,87,87.00
07/11/2005,02:51,1113.00,1113.00,1113.00,1113.00,0,17,17.00
07/11/2005,02:52,1113.25,1113.25,1113.00,1113.00,4,5,9.00
07/11/2005,02:54,1113.00,1113.00,1112.75,1112.75,0,47,47.00
07/11/2005,02:55,1112.75,1112.75,1112.75,1112.75,0,30,30.00
07/11/2005,02:56,1112.75,1112.75,1112.50,1112.75,24,43,67.00
07/11/2005,03:00,1113.00,1113.00,1113.00,1113.00,33,0,33.00
07/11/2005,03:01,1113.00,1113.00,1113.00,1113.00,91,0,91.00
07/11/2005,03:03,1113.00,1113.00,1112.75,1113.00,42,1,43.00
07/11/2005,03:05,1113.00,1113.00,1113.00,1113.00,1,0,1.00
07/11/2005,03:07,1113.00,1113.00,1113.00,1113.00,49,0,49.00
07/11/2005,03:08,1113.00,1113.00,1112.75,1113.00,5,1,6.00
07/11/2005,03:09,1113.00,1113.00,1113.00,1113.00,3,0,3.00
07/11/2005,03:10,1113.00,1113.00,1113.00,1113.00,13,0,13.00
07/11/2005,03:11,1113.00,1113.00,1113.00,1113.00,17,0,17.00
07/11/2005,03:12,1113.00,1113.00,1113.00,1113.00,216,0,216.00
07/11/2005,03:13,1113.00,1113.00,1113.00,1113.00,1,0,1.00
07/11/2005,03:14,1113.25,1113.50,1113.25,1113.50,70,0,70.00
07/11/2005,03:15,1113.50,1113.50,1113.50,1113.50,110,0,110.00
07/11/2005,03:17,1113.50,1113.50,1113.50,1113.50,41,0,41.00
07/11/2005,03:18,1113.50,1113.50,1113.50,1113.50,21,0,21.00
07/11/2005,03:20,1113.50,1113.75,1113.50,1113.75,76,0,76.00
07/11/2005,03:21,1113.75,1113.75,1113.50,1113.75,21,6,27.00
07/11/2005,03:23,1113.50,1113.50,1113.50,1113.50,0,139,139.00
07/11/2005,03:24,1113.25,1113.25,1113.25,1113.25,0,86,86.00
07/11/2005,03:25,1113.25,1113.25,1113.25,1113.25,0,19,19.00
07/11/2005,03:26,1113.25,1113.25,1113.25,1113.25,0,1,1.00
07/11/2005,03:27,1113.25,1113.25,1113.25,1113.25,0,2,2.00
07/11/2005,03:28,1113.25,1113.25,1113.25,1113.25,0,2,2.00
07/11/2005,03:29,1113.25,1113.50,1113.25,1113.50,1,45,46.00
07/11/2005,03:30,1113.25,1113.25,1113.25,1113.25,0,20,20.00
07/11/2005,03:31,1113.25,1113.75,1113.25,1113.25,180,28,208.00
07/11/2005,03:32,1113.50,1113.50,1113.50,1113.50,24,0,24.00
07/11/2005,03:33,1113.50,1113.75,1113.50,1113.50,119,2,121.00
07/11/2005,03:34,1113.50,1113.50,1113.50,1113.50,0,24,24.00
07/11/2005,03:35,1113.50,1113.75,1113.50,1113.50,222,44,266.00
07/11/2005,03:36,1113.50,1113.50,1113.50,1113.50,0,5,5.00
07/11/2005,03:37,1113.25,1113.25,1113.25,1113.25,0,12,12.00
07/11/2005,03:39,1113.50,1113.50,1113.50,1113.50,8,0,8.00
07/11/2005,03:40,1113.50,1113.50,1113.50,1113.50,30,0,30.00
07/11/2005,03:41,1113.50,1113.50,1113.50,1113.50,3,0,3.00
07/11/2005,03:44,1113.75,1114.00,1113.75,1114.00,47,0,47.00
07/11/2005,03:45,1113.75,1113.75,1113.75,1113.75,0,41,41.00
07/11/2005,03:46,1113.75,1114.00,1113.75,1113.75,3,57,60.00
07/11/2005,03:47,1114.00,1114.00,1113.75,1113.75,2,45,47.00
07/11/2005,03:48,1113.75,1113.75,1113.75,1113.75,0,12,12.00
07/11/2005,03:50,1113.75,1113.75,1113.50,1113.50,0,113,113.00
07/11/2005,03:52,1113.75,1114.00,1113.75,1114.00,66,0,66.00
07/11/2005,03:53,1114.00,1114.00,1114.00,1114.00,10,0,10.00
07/11/2005,03:54,1114.00,1114.00,1114.00,1114.00,3,0,3.00
07/11/2005,03:55,1114.00,1114.25,1114.00,1114.00,102,30,132.00
07/11/2005,03:56,1114.00,1114.25,1114.00,1114.00,36,18,54.00
07/11/2005,03:57,1114.00,1114.00,1114.00,1114.00,0,5,5.00
07/11/2005,03:58,1114.00,1114.00,1114.00,1114.00,0,78,78.00
07/11/2005,03:59,1114.25,1114.25,1114.00,1114.00,2,3,5.00
07/11/2005,04:00,1114.25,1114.50,1114.00,1114.50,308,107,415.00
07/11/2005,04:01,1114.25,1114.25,1114.00,1114.00,0,20,20.00
07/11/2005,04:02,1114.00,1114.00,1114.00,1114.00,0,2,2.00
07/11/2005,04:04,1114.25,1114.25,1114.25,1114.25,2,0,2.00
07/11/2005,04:05,1114.25,1114.25,1114.25,1114.25,1,0,1.00
07/11/2005,04:06,1114.00,1114.00,1114.00,1114.00,0,17,17.00
07/11/2005,04:07,1114.00,1114.00,1114.00,1114.00,0,5,5.00
07/11/2005,04:08,1114.00,1114.25,1114.00,1114.00,1,3,4.00
07/11/2005,04:10,1114.25,1114.25,1114.25,1114.25,13,0,13.00
07/11/2005,04:11,1114.25,1114.25,1114.00,1114.25,8,25,33.00
07/11/2005,04:13,1114.25,1114.50,1114.25,1114.25,41,11,52.00
07/11/2005,04:14,1114.25,1114.25,1114.00,1114.00,0,6,6.00
07/11/2005,04:15,1114.25,1114.25,1114.25,1114.25,19,0,19.00
07/11/2005,04:16,1114.25,1114.25,1114.25,1114.25,24,0,24.00
07/11/2005,04:17,1114.25,1114.50,1114.25,1114.25,23,2,25.00
07/11/2005,04:18,1114.50,1114.50,1114.25,1114.50,6,2,8.00
07/11/2005,04:19,1114.25,1114.25,1114.25,1114.25,0,53,53.00
07/11/2005,04:20,1114.25,1114.50,1114.25,1114.50,1,10,11.00
07/11/2005,04:21,1114.25,1114.25,1114.25,1114.25,0,34,34.00
07/11/2005,04:22,1114.25,1114.25,1114.25,1114.25,0,1,1.00
07/11/2005,04:24,1114.25,1114.25,1114.25,1114.25,0,9,9.00
07/11/2005,04:25,1114.00,1114.25,1114.00,1114.25,10,2,12.00
07/11/2005,04:29,1114.25,1114.25,1114.25,1114.25,21,0,21.00
07/11/2005,04:30,1114.25,1114.25,1114.25,1114.25,26,0,26.00
07/11/2005,04:31,1114.25,1114.50,1114.25,1114.25,35,4,39.00
07/11/2005,04:33,1114.50,1114.50,1114.50,1114.50,4,0,4.00
07/11/2005,04:35,1114.50,1114.50,1114.50,1114.50,1,0,1.00
07/11/2005,04:36,1114.25,1114.25,1114.25,1114.25,0,96,96.00
07/11/2005,04:37,1114.25,1114.25,1114.00,1114.00,0,190,190.00
07/11/2005,04:38,1114.00,1114.00,1114.00,1114.00,0,11,11.00
07/11/2005,04:39,1114.00,1114.00,1114.00,1114.00,0,4,4.00
07/11/2005,04:40,1114.00,1114.00,1114.00,1114.00,0,4,4.00
07/11/2005,04:41,1114.00,1114.00,1114.00,1114.00,0,3,3.00
07/11/2005,04:44,1114.00,1114.00,1114.00,1114.00,0,3,3.00
07/11/2005,04:45,1114.00,1114.00,1114.00,1114.00,0,111,111.00
07/11/2005,04:46,1114.00,1114.00,1114.00,1114.00,0,1,1.00
07/11/2005,04:47,1114.00,1114.00,1114.00,1114.00,0,34,34.00
07/11/2005,04:49,1114.00,1114.00,1114.00,1114.00,0,3,3.00
07/11/2005,04:50,1114.00,1114.25,1114.00,1114.00,1,76,77.00
07/11/2005,04:51,1114.25,1114.50,1114.25,1114.25,74,72,146.00
07/11/2005,04:52,1114.25,1114.25,1114.25,1114.25,0,2,2.00
07/11/2005,04:54,1114.00,1114.00,1114.00,1114.00,0,55,55.00
07/11/2005,04:56,1114.25,1114.25,1114.25,1114.25,3,0,3.00
07/11/2005,04:58,1114.25,1114.25,1114.00,1114.00,41,15,56.00
07/11/2005,05:00,1114.25,1114.25,1114.25,1114.25,2,0,2.00
07/11/2005,05:01,1114.25,1114.25,1114.25,1114.25,2,0,2.00
07/11/2005,05:02,1114.00,1114.00,1114.00,1114.00,0,3,3.00
07/11/2005,05:03,1114.25,1114.25,1114.00,1114.00,1,47,48.00
07/11/2005,05:05,1114.00,1114.00,1114.00,1114.00,0,1,1.00
07/11/2005,05:06,1114.00,1114.00,1114.00,1114.00,0,2,2.00
07/11/2005,05:08,1114.00,1114.00,1113.75,1114.00,85,38,123.00
07/11/2005,05:09,1114.25,1114.25,1114.25,1114.25,1,0,1.00
07/11/2005,05:10,1114.25,1114.50,1114.25,1114.50,108,0,108.00
07/11/2005,05:11,1114.25,1114.25,1114.25,1114.25,0,24,24.00
07/11/2005,05:13,1114.50,1114.50,1114.50,1114.50,2,0,2.00
07/11/2005,05:14,1114.50,1114.50,1114.50,1114.50,1,0,1.00
07/11/2005,05:16,1114.50,1114.50,1114.50,1114.50,1,0,1.00
07/11/2005,05:17,1114.25,1114.25,1113.75,1114.00,10,196,206.00
07/11/2005,05:18,1114.25,1114.25,1114.25,1114.25,4,0,4.00
07/11/2005,05:19,1114.25,1114.25,1114.00,1114.25,35,2,37.00
07/11/2005,05:20,1114.25,1114.25,1114.25,1114.25,1,0,1.00
07/11/2005,05:21,1114.00,1114.00,1114.00,1114.00,0,7,7.00
07/11/2005,05:22,1114.00,1114.00,1114.00,1114.00,0,55,55.00
07/11/2005,05:23,1114.00,1114.00,1114.00,1114.00,0,33,33.00
07/11/2005,05:24,1114.00,1114.00,1114.00,1114.00,0,7,7.00
07/11/2005,05:25,1114.00,1114.00,1114.00,1114.00,0,2,2.00
07/11/2005,05:26,1114.00,1114.00,1113.75,1113.75,0,3,3.00
07/11/2005,05:27,1114.00,1114.25,1113.75,1113.75,4,2,6.00
07/11/2005,05:28,1114.00,1114.00,1113.75,1114.00,4,15,19.00
07/11/2005,05:30,1114.00,1114.00,1114.00,1114.00,5,0,5.00
07/11/2005,05:31,1114.00,1114.00,1114.00,1114.00,50,0,50.00
07/11/2005,05:32,1113.75,1114.00,1113.75,1114.00,2,1,3.00
07/11/2005,05:33,1114.00,1114.00,1114.00,1114.00,20,0,20.00
07/11/2005,05:34,1114.00,1114.00,1114.00,1114.00,22,0,22.00
07/11/2005,05:35,1114.00,1114.00,1114.00,1114.00,18,0,18.00
07/11/2005,05:36,1114.00,1114.00,1114.00,1114.00,1,0,1.00
07/11/2005,05:37,1113.75,1113.75,1113.75,1113.75,0,110,110.00
07/11/2005,05:40,1113.75,1114.00,1113.75,1113.75,3,4,7.00
07/11/2005,05:41,1114.00,1114.00,1114.00,1114.00,2,0,2.00
07/11/2005,05:42,1113.75,1113.75,1113.75,1113.75,0,1,1.00
07/11/2005,05:43,1114.00,1114.00,1113.75,1113.75,2,133,135.00
07/11/2005,05:44,1113.75,1113.75,1113.75,1113.75,0,1,1.00
07/11/2005,05:45,1113.75,1113.75,1113.75,1113.75,0,128,128.00
07/11/2005,05:46,1113.75,1113.75,1113.75,1113.75,0,9,9.00
07/11/2005,05:47,1114.00,1114.00,1114.00,1114.00,61,0,61.00
07/11/2005,05:48,1114.00,1114.00,1114.00,1114.00,35,0,35.00
07/11/2005,05:49,1114.00,1114.00,1114.00,1114.00,9,0,9.00
07/11/2005,05:50,1114.00,1114.00,1114.00,1114.00,3,0,3.00
07/11/2005,05:51,1114.25,1114.25,1114.25,1114.25,5,0,5.00
07/11/2005,05:52,1114.00,1114.25,1114.00,1114.00,3,6,9.00
07/11/2005,05:53,1114.00,1114.00,1114.00,1114.00,0,2,2.00
07/11/2005,05:54,1114.00,1114.00,1114.00,1114.00,0,4,4.00
07/11/2005,05:55,1114.00,1114.00,1114.00,1114.00,0,12,12.00
07/11/2005,05:56,1114.25,1114.25,1114.25,1114.25,2,0,2.00
07/11/2005,05:58,1114.25,1114.50,1114.25,1114.25,274,30,304.00
07/11/2005,05:59,1114.25,1114.25,1114.25,1114.25,0,1,1.00
07/11/2005,06:00,1114.00,1114.00,1114.00,1114.00,0,122,122.00
07/11/2005,06:01,1114.00,1114.00,1114.00,1114.00,0,11,11.00
07/11/2005,06:02,1114.00,1114.00,1114.00,1114.00,0,8,8.00
07/11/2005,06:03,1114.00,1114.00,1113.75,1114.00,4,33,37.00
07/11/2005,06:04,1114.00,1114.25,1114.00,1114.00,4,3,7.00
07/11/2005,06:05,1114.00,1114.00,1113.75,1113.75,0,186,186.00
07/11/2005,06:06,1113.75,1113.75,1113.75,1113.75,0,1,1.00
07/11/2005,06:07,1113.75,1113.75,1113.75,1113.75,0,65,65.00
07/11/2005,06:08,1113.75,1113.75,1113.75,1113.75,0,1,1.00
07/11/2005,06:09,1114.00,1114.00,1114.00,1114.00,84,0,84.00
07/11/2005,06:10,1113.75,1114.00,1113.75,1114.00,3,1,4.00
07/11/2005,06:11,1113.75,1113.75,1113.75,1113.75,0,5,5.00
07/11/2005,06:12,1114.00,1114.00,1114.00,1114.00,67,0,67.00
07/11/2005,06:13,1114.25,1114.25,1114.25,1114.25,103,0,103.00
07/11/2005,06:14,1114.25,1114.25,1114.25,1114.25,8,0,8.00
07/11/2005,06:15,1114.25,1114.25,1114.25,1114.25,6,0,6.00
07/11/2005,06:16,1114.50,1114.50,1114.50,1114.50,6,0,6.00
07/11/2005,06:17,1114.50,1114.50,1114.50,1114.50,58,0,58.00
07/11/2005,06:18,1114.50,1114.75,1114.50,1114.75,208,1,209.00
07/11/2005,06:19,1114.75,1114.75,1114.50,1114.75,6,17,23.00
07/11/2005,06:20,1114.75,1114.75,1114.50,1114.50,231,222,453.00
07/11/2005,06:21,1114.50,1114.50,1114.25,1114.25,0,235,235.00
07/11/2005,06:22,1114.50,1114.50,1114.25,1114.25,4,1,5.00
07/11/2005,06:23,1114.25,1114.25,1114.25,1114.25,0,1,1.00
07/11/2005,06:25,1114.50,1114.50,1114.25,1114.25,5,1,6.00
07/11/2005,06:26,1114.50,1114.75,1114.50,1114.50,143,17,160.00
07/11/2005,06:27,1114.75,1115.00,1114.75,1115.00,476,31,507.00
07/11/2005,06:28,1115.00,1115.25,1115.00,1115.25,151,21,172.00
07/11/2005,06:29,1115.25,1115.25,1114.75,1115.25,201,40,241.00
07/11/2005,06:30,1115.00,1115.00,1115.00,1115.00,0,22,22.00
07/11/2005,06:31,1115.00,1115.00,1115.00,1115.00,0,64,64.00
07/11/2005,06:32,1115.00,1115.25,1115.00,1115.00,3,47,50.00
07/11/2005,06:33,1115.00,1115.50,1115.00,1115.50,305,13,318.00
07/11/2005,06:34,1115.25,1115.25,1115.00,1115.25,1,84,85.00
07/11/2005,06:35,1115.00,1115.00,1115.00,1115.00,0,4,4.00
07/11/2005,06:36,1115.00,1115.25,1115.00,1115.25,4,6,10.00
07/11/2005,06:37,1115.25,1115.25,1115.25,1115.25,5,0,5.00
07/11/2005,06:38,1115.00,1115.25,1115.00,1115.25,1,1,2.00
07/11/2005,06:39,1115.00,1115.00,1115.00,1115.00,0,24,24.00
07/11/2005,06:40,1115.00,1115.00,1115.00,1115.00,0,4,4.00
07/11/2005,06:41,1115.00,1115.00,1115.00,1115.00,0,6,6.00
07/11/2005,06:42,1115.00,1115.00,1115.00,1115.00,0,34,34.00
07/11/2005,06:43,1115.00,1115.00,1115.00,1115.00,0,154,154.00
07/11/2005,06:44,1115.00,1115.00,1115.00,1115.00,0,2,2.00
07/11/2005,06:46,1115.00,1115.00,1115.00,1115.00,0,104,104.00
07/11/2005,06:47,1115.25,1115.25,1115.00,1115.00,7,4,11.00
07/11/2005,06:48,1115.00,1115.25,1115.00,1115.25,7,82,89.00
07/11/2005,06:49,1115.25,1115.25,1115.00,1115.25,60,2,62.00
07/11/2005,06:50,1115.25,1115.25,1115.25,1115.25,3,0,3.00
07/11/2005,06:51,1115.25,1115.50,1115.25,1115.50,104,0,104.00
07/11/2005,06:52,1115.50,1115.50,1115.25,1115.50,535,9,544.00
07/11/2005,06:53,1115.50,1115.50,1115.25,1115.25,20,307,327.00
07/11/2005,06:54,1115.25,1115.25,1115.25,1115.25,0,6,6.00
07/11/2005,06:55,1115.00,1115.25,1115.00,1115.25,3,3,6.00
07/11/2005,06:56,1115.00,1115.25,1114.75,1114.75,10,307,317.00
07/11/2005,06:57,1115.00,1115.00,1115.00,1115.00,75,0,75.00
07/11/2005,06:58,1115.00,1115.00,1114.75,1115.00,30,59,89.00
07/11/2005,06:59,1114.75,1115.00,1114.75,1115.00,178,7,185.00
07/11/2005,07:00,1114.75,1114.75,1114.75,1114.75,0,230,230.00
07/11/2005,07:01,1114.75,1114.75,1114.75,1114.75,0,14,14.00
07/11/2005,07:03,1114.50,1114.50,1114.50,1114.50,0,302,302.00
07/11/2005,07:04,1114.50,1114.50,1114.25,1114.25,0,106,106.00
07/11/2005,07:05,1114.50,1114.50,1114.50,1114.50,134,0,134.00
07/11/2005,07:06,1114.50,1114.50,1114.50,1114.50,4,0,4.00
07/11/2005,07:07,1114.50,1114.50,1114.25,1114.25,3,429,432.00
07/11/2005,07:08,1114.50,1114.50,1114.25,1114.50,11,15,26.00
07/11/2005,07:09,1114.50,1114.50,1114.25,1114.50,389,1,390.00
07/11/2005,07:10,1114.50,1114.50,1114.50,1114.50,163,0,163.00
07/11/2005,07:11,1114.50,1114.50,1114.50,1114.50,8,0,8.00
07/11/2005,07:12,1114.50,1114.50,1114.50,1114.50,19,0,19.00
07/11/2005,07:13,1114.50,1114.50,1114.50,1114.50,15,0,15.00
07/11/2005,07:14,1114.50,1114.50,1114.25,1114.25,5,1,6.00
07/11/2005,07:15,1114.50,1114.50,1114.25,1114.25,1,121,122.00
07/11/2005,07:16,1114.25,1114.50,1114.25,1114.50,1,11,12.00
07/11/2005,07:17,1114.25,1114.50,1114.25,1114.50,1,11,12.00
07/11/2005,07:18,1114.25,1114.25,1114.25,1114.25,0,28,28.00
07/11/2005,07:19,1114.25,1114.25,1114.00,1114.00,2,36,38.00
07/11/2005,07:20,1114.25,1114.25,1114.00,1114.00,46,1,47.00
07/11/2005,07:21,1114.00,1114.25,1114.00,1114.25,13,1,14.00
07/11/2005,07:22,1114.25,1114.25,1114.00,1114.25,6,65,71.00
07/11/2005,07:23,1114.25,1114.25,1114.00,1114.00,1,124,125.00
07/11/2005,07:24,1114.00,1114.25,1113.75,1114.25,14,226,240.00
07/11/2005,07:25,1114.00,1114.00,1114.00,1114.00,0,77,77.00
07/11/2005,07:26,1113.75,1114.00,1113.75,1114.00,24,65,89.00
07/11/2005,07:27,1114.00,1114.00,1113.75,1113.75,7,100,107.00
07/11/2005,07:28,1113.75,1114.00,1113.75,1114.00,16,68,84.00
07/11/2005,07:29,1114.00,1114.00,1113.75,1114.00,21,31,52.00
07/11/2005,07:30,1114.00,1114.00,1113.75,1114.00,6,142,148.00
07/11/2005,07:31,1113.75,1113.75,1113.50,1113.75,16,31,47.00
07/11/2005,07:32,1113.75,1113.75,1113.75,1113.75,103,0,103.00
07/11/2005,07:33,1114.00,1114.00,1113.50,1113.50,266,501,767.00
07/11/2005,07:34,1113.50,1113.50,1113.50,1113.50,0,76,76.00
07/11/2005,07:35,1113.50,1113.50,1113.50,1113.50,0,17,17.00
07/11/2005,07:36,1113.50,1113.75,1113.25,1113.25,10,120,130.00
07/11/2005,07:37,1113.25,1113.50,1113.25,1113.50,5,2,7.00
07/11/2005,07:38,1113.25,1113.25,1113.25,1113.25,0,149,149.00
07/11/2005,07:39,1113.25,1113.50,1113.25,1113.50,10,125,135.00
07/11/2005,07:40,1113.50,1113.50,1113.25,1113.50,3,62,65.00
07/11/2005,07:41,1113.50,1113.50,1113.25,1113.25,1,31,32.00
07/11/2005,07:42,1113.50,1113.50,1113.25,1113.25,6,179,185.00
07/11/2005,07:43,1113.50,1113.50,1113.00,1113.00,1,220,221.00
07/11/2005,07:44,1113.00,1113.25,1113.00,1113.25,52,64,116.00
07/11/2005,07:45,1113.25,1113.25,1113.00,1113.25,12,107,119.00
07/11/2005,07:46,1113.00,1113.25,1112.75,1113.00,192,227,419.00
07/11/2005,07:47,1113.25,1113.25,1113.00,1113.00,3,171,174.00
07/11/2005,07:48,1113.00,1113.25,1113.00,1113.00,2,314,316.00
07/11/2005,07:49,1112.75,1113.00,1112.75,1113.00,11,17,28.00
07/11/2005,07:50,1113.00,1113.00,1112.75,1112.75,298,7,305.00
07/11/2005,07:51,1113.00,1113.00,1113.00,1113.00,38,0,38.00
07/11/2005,07:52,1113.00,1113.00,1113.00,1113.00,265,0,265.00
07/11/2005,07:53,1113.00,1113.25,1113.00,1113.25,39,0,39.00
07/11/2005,07:54,1113.25,1113.25,1113.00,1113.25,6,112,118.00
07/11/2005,07:55,1113.25,1113.25,1113.25,1113.25,209,0,209.00
07/11/2005,07:56,1113.25,1113.50,1113.25,1113.50,215,66,281.00
07/11/2005,07:57,1113.50,1113.50,1113.25,1113.25,232,2,234.00
07/11/2005,07:58,1113.25,1113.50,1113.25,1113.25,3,425,428.00
07/11/2005,07:59,1113.00,1113.25,1113.00,1113.25,193,1,194.00
07/11/2005,08:00,1113.25,1113.25,1113.25,1113.25,105,0,105.00
07/11/2005,08:01,1113.25,1113.25,1113.25,1113.25,6,0,6.00
07/11/2005,08:02,1113.25,1113.25,1113.00,1113.00,49,24,73.00
07/11/2005,08:03,1113.25,1113.25,1113.00,1113.25,6,7,13.00
07/11/2005,08:04,1113.25,1113.25,1113.00,1113.00,3,235,238.00
07/11/2005,08:05,1113.25,1113.25,1113.00,1113.00,4,34,38.00
07/11/2005,08:06,1113.00,1113.00,1113.00,1113.00,0,163,163.00
07/11/2005,08:07,1112.75,1113.00,1112.75,1112.75,14,89,103.00
07/11/2005,08:08,1112.75,1113.25,1112.75,1113.25,420,3,423.00
07/11/2005,08:09,1113.25,1113.50,1113.25,1113.25,9,11,20.00
07/11/2005,08:10,1113.25,1113.50,1113.25,1113.25,6,127,133.00
07/11/2005,08:11,1113.25,1113.50,1113.00,1113.25,41,141,182.00
07/11/2005,08:12,1113.25,1113.50,1113.25,1113.25,17,143,160.00
07/11/2005,08:13,1113.25,1113.50,1113.25,1113.50,4,72,76.00
07/11/2005,08:14,1113.25,1113.50,1113.25,1113.50,1,63,64.00
07/11/2005,08:15,1113.25,1113.50,1113.25,1113.25,28,27,55.00
07/11/2005,08:16,1113.25,1113.50,1113.25,1113.25,12,90,102.00
07/11/2005,08:17,1113.25,1113.25,1113.00,1113.25,43,64,107.00
07/11/2005,08:18,1113.25,1113.25,1113.00,1113.25,6,65,71.00
07/11/2005,08:19,1113.00,1113.25,1113.00,1113.25,8,1,9.00
07/11/2005,08:20,1113.25,1113.25,1113.00,1113.25,85,62,147.00
07/11/2005,08:21,1113.00,1113.25,1113.00,1113.00,176,26,202.00
07/11/2005,08:22,1113.00,1113.25,1113.00,1113.00,4,63,67.00
07/11/2005,08:23,1113.00,1113.25,1113.00,1113.00,1,17,18.00
07/11/2005,08:24,1113.25,1113.50,1113.00,1113.25,227,109,336.00
07/11/2005,08:25,1113.25,1113.50,1113.00,1113.50,75,83,158.00
07/11/2005,08:26,1113.25,1113.50,1113.25,1113.25,11,229,240.00
07/11/2005,08:27,1113.50,1113.50,1113.00,1113.00,100,396,496.00
07/11/2005,08:28,1113.00,1113.00,1112.75,1113.00,409,292,701.00
07/11/2005,08:29,1112.75,1113.25,1112.75,1113.00,114,42,156.00
07/11/2005,08:30,1113.00,1113.00,1112.75,1113.00,96,65,161.00
07/11/2005,08:31,1112.75,1113.25,1112.50,1113.00,2030,2172,4202.00
07/11/2005,08:32,1113.00,1113.50,1113.00,1113.25,2887,1029,3916.00
07/11/2005,08:33,1113.25,1113.50,1113.00,1113.25,531,1328,1859.00
07/11/2005,08:34,1113.00,1113.25,1113.00,1113.00,1098,1165,2263.00
07/11/2005,08:35,1113.00,1113.25,1112.75,1113.25,965,895,1860.00
07/11/2005,08:36,1113.25,1113.50,1113.00,1113.50,1073,551,1624.00
07/11/2005,08:37,1113.50,1113.50,1113.00,1113.00,1939,1414,3353.00
07/11/2005,08:38,1113.25,1113.50,1113.00,1113.50,2574,351,2925.00
07/11/2005,08:39,1113.50,1113.50,1113.00,1113.50,445,1149,1594.00
07/11/2005,08:40,1113.50,1113.75,1113.25,1113.50,2270,1626,3896.00
07/11/2005,08:41,1113.50,1113.75,1113.25,1113.50,1494,940,2434.00
07/11/2005,08:42,1113.50,1113.75,1113.25,1113.75,1586,266,1852.00
07/11/2005,08:43,1113.75,1114.00,1113.50,1114.00,3076,1930,5006.00
07/11/2005,08:44,1114.00,1114.50,1113.75,1114.50,3584,747,4331.00
07/11/2005,08:45,1114.50,1114.50,1114.25,1114.50,3334,620,3954.00
07/11/2005,08:46,1114.50,1114.50,1114.00,1114.00,814,2496,3310.00
07/11/2005,08:47,1114.00,1114.75,1113.75,1114.75,3249,1073,4322.00
07/11/2005,08:48,1114.50,1115.00,1114.50,1114.75,2278,1961,4239.00
07/11/2005,08:49,1115.00,1115.25,1114.75,1115.00,1020,388,1408.00
07/11/2005,08:50,1115.00,1115.75,1115.00,1115.25,3454,3089,6543.00
07/11/2005,08:51,1115.25,1115.75,1115.25,1115.50,1402,805,2207.00
07/11/2005,08:52,1115.50,1115.75,1115.00,1115.00,1620,2121,3741.00
07/11/2005,08:53,1115.25,1115.25,1114.75,1115.00,1088,1524,2612.00
07/11/2005,08:54,1115.00,1115.50,1115.00,1115.25,1266,679,1945.00
07/11/2005,08:55,1115.25,1115.75,1115.25,1115.25,697,699,1396.00
07/11/2005,08:56,1115.25,1115.50,1115.00,1115.00,328,789,1117.00
07/11/2005,08:57,1115.25,1115.25,1114.75,1114.75,1236,852,2088.00
07/11/2005,08:58,1114.75,1115.00,1114.50,1114.50,192,1593,1785.00
07/11/2005,08:59,1114.50,1114.75,1114.25,1114.50,276,2415,2691.00
07/11/2005,09:00,1114.75,1115.00,1114.25,1114.50,1390,1080,2470.00
07/11/2005,09:01,1114.50,1114.75,1114.25,1114.75,253,1017,1270.00
07/11/2005,09:02,1114.50,1114.50,1114.00,1114.25,1122,2161,3283.00
07/11/2005,09:03,1114.25,1114.50,1113.75,1114.25,631,1573,2204.00
07/11/2005,09:04,1114.25,1114.25,1113.75,1114.00,533,2510,3043.00
07/11/2005,09:05,1114.00,1114.50,1114.00,1114.00,1263,460,1723.00
07/11/2005,09:06,1114.25,1114.50,1114.25,1114.25,396,66,462.00
07/11/2005,09:07,1114.50,1114.50,1113.75,1114.00,132,1874,2006.00
07/11/2005,09:08,1114.00,1114.25,1113.75,1114.00,1274,233,1507.00
07/11/2005,09:09,1114.25,1114.50,1114.00,1114.25,998,490,1488.00
07/11/2005,09:10,1114.25,1114.50,1113.75,1114.00,674,993,1667.00
07/11/2005,09:11,1114.25,1114.75,1114.00,1114.50,1450,277,1727.00
07/11/2005,09:12,1114.75,1114.75,1114.50,1114.75,687,557,1244.00
07/11/2005,09:13,1114.75,1115.00,1114.50,1114.75,527,650,1177.00
07/11/2005,09:14,1114.75,1114.75,1114.00,1114.25,431,1766,2197.00
07/11/2005,09:15,1114.00,1114.25,1113.75,1113.75,152,994,1146.00
07/11/2005,09:16,1113.75,1114.25,1113.75,1114.00,918,619,1537.00
07/11/2005,09:17,1114.25,1114.25,1113.75,1114.00,732,1027,1759.00
07/11/2005,09:18,1114.00,1114.50,1114.00,1114.00,531,461,992.00
07/11/2005,09:19,1114.25,1114.50,1114.00,1114.25,453,94,547.00
07/11/2005,09:20,1114.25,1114.50,1114.00,1114.00,123,250,373.00
07/11/2005,09:21,1114.00,1114.25,1113.50,1114.00,777,1863,2640.00
07/11/2005,09:22,1114.00,1114.25,1114.00,1114.25,643,114,757.00
07/11/2005,09:23,1114.25,1115.00,1114.25,1114.75,2173,231,2404.00
07/11/2005,09:24,1115.00,1115.00,1114.75,1115.00,414,212,626.00
07/11/2005,09:25,1114.75,1115.25,1114.75,1114.75,1203,703,1906.00
07/11/2005,09:26,1114.75,1115.00,1114.50,1114.75,222,342,564.00
07/11/2005,09:27,1114.75,1115.25,1114.75,1115.00,1653,634,2287.00
07/11/2005,09:28,1115.25,1115.25,1114.75,1115.25,101,576,677.00
07/11/2005,09:29,1115.25,1115.75,1115.25,1115.25,1757,1020,2777.00
07/11/2005,09:30,1115.25,1116.00,1115.25,1115.75,4073,1257,5330.00
07/11/2005,09:31,1115.75,1116.00,1115.25,1115.50,747,2082,2829.00
07/11/2005,09:32,1115.50,1116.00,1115.25,1115.75,1199,549,1748.00
07/11/2005,09:33,1115.50,1115.75,1115.00,1115.25,123,1921,2044.00
07/11/2005,09:34,1115.00,1115.25,1115.00,1115.00,396,583,979.00
07/11/2005,09:35,1115.25,1115.25,1115.00,1115.00,89,915,1004.00
07/11/2005,09:36,1115.25,1115.25,1114.75,1115.00,570,690,1260.00
07/11/2005,09:37,1115.00,1115.75,1115.00,1115.25,1670,1192,2862.00
07/11/2005,09:38,1115.50,1115.75,1115.25,1115.50,503,308,811.00
07/11/2005,09:39,1115.50,1115.75,1115.25,1115.50,380,1274,1654.00
07/11/2005,09:40,1115.50,1116.00,1115.50,1115.75,1571,398,1969.00
07/11/2005,09:41,1115.75,1116.00,1115.50,1115.75,1100,1672,2772.00
07/11/2005,09:42,1115.75,1116.75,1115.75,1116.50,4682,1962,6644.00
07/11/2005,09:43,1116.50,1117.00,1116.25,1116.75,3150,1414,4564.00
07/11/2005,09:44,1117.00,1117.25,1116.50,1116.75,3002,2819,5821.00
07/11/2005,09:45,1117.00,1117.00,1116.50,1117.00,1264,889,2153.00
07/11/2005,09:46,1117.25,1117.75,1117.00,1117.50,5684,1267,6951.00
07/11/2005,09:47,1117.50,1117.75,1117.00,1117.50,1467,1559,3026.00
07/11/2005,09:48,1117.50,1117.50,1117.25,1117.25,490,431,921.00
07/11/2005,09:49,1117.25,1117.75,1117.00,1117.50,1558,1645,3203.00
07/11/2005,09:50,1117.75,1117.75,1117.25,1117.50,293,2034,2327.00
07/11/2005,09:51,1117.50,1118.50,1117.50,1118.00,5331,1882,7213.00
07/11/2005,09:52,1118.25,1118.25,1117.50,1117.50,259,3148,3407.00
07/11/2005,09:53,1117.50,1117.75,1117.50,1117.75,199,337,536.00
07/11/2005,09:54,1117.50,1117.75,1117.25,1117.25,88,1194,1282.00
07/11/2005,09:55,1117.50,1117.50,1117.00,1117.25,223,1017,1240.00
07/11/2005,09:56,1117.25,1117.50,1117.00,1117.50,518,406,924.00
07/11/2005,09:57,1117.25,1118.00,1117.25,1117.75,1779,406,2185.00
07/11/2005,09:58,1118.00,1118.25,1117.75,1117.75,1474,765,2239.00
07/11/2005,09:59,1117.75,1118.00,1117.50,1117.75,65,566,631.00
07/11/2005,10:00,1117.50,1117.75,1117.50,1117.50,367,780,1147.00
07/11/2005,10:01,1117.75,1117.75,1117.50,1117.50,539,347,886.00
07/11/2005,10:02,1117.50,1118.00,1117.50,1117.50,483,373,856.00
07/11/2005,10:03,1117.50,1118.00,1117.50,1117.75,379,141,520.00
07/11/2005,10:04,1118.00,1118.00,1117.25,1117.50,838,952,1790.00
07/11/2005,10:05,1117.50,1117.75,1117.25,1117.25,461,1012,1473.00
07/11/2005,10:06,1117.25,1117.50,1117.25,1117.50,393,135,528.00
07/11/2005,10:07,1117.50,1118.00,1117.25,1117.75,968,763,1731.00
07/11/2005,10:08,1117.75,1118.25,1117.75,1118.25,1777,475,2252.00
07/11/2005,10:09,1118.00,1118.25,1117.50,1118.00,644,819,1463.00
07/11/2005,10:10,1117.75,1118.00,1117.75,1117.75,51,86,137.00
07/11/2005,10:11,1118.00,1118.25,1117.75,1118.25,1671,807,2478.00
07/11/2005,10:12,1118.25,1118.25,1118.00,1118.25,839,659,1498.00
07/11/2005,10:13,1118.00,1118.75,1117.75,1118.50,2728,985,3713.00
07/11/2005,10:14,1118.50,1119.25,1118.25,1119.00,5156,1697,6853.00
07/11/2005,10:15,1118.75,1119.75,1118.75,1119.50,4583,1254,5837.00
07/11/2005,10:16,1119.50,1120.00,1119.25,1119.75,4587,3273,7860.00
07/11/2005,10:17,1119.75,1120.00,1119.25,1119.50,1332,3308,4640.00
07/11/2005,10:18,1119.50,1120.00,1119.25,1119.25,1579,2739,4318.00
07/11/2005,10:19,1119.50,1119.50,1119.25,1119.50,1503,284,1787.00
07/11/2005,10:20,1119.25,1119.75,1119.25,1119.75,1287,197,1484.00
07/11/2005,10:21,1119.75,1120.25,1119.50,1119.75,2990,1368,4358.00
07/11/2005,10:22,1119.75,1119.75,1119.25,1119.25,277,629,906.00
07/11/2005,10:23,1119.25,1119.50,1119.00,1119.25,269,1249,1518.00
07/11/2005,10:24,1119.25,1119.50,1119.00,1119.25,224,341,565.00
07/11/2005,10:25,1119.25,1119.25,1118.75,1119.00,227,2257,2484.00
07/11/2005,10:26,1118.75,1119.25,1118.75,1118.75,1933,353,2286.00
07/11/2005,10:27,1119.00,1119.25,1118.75,1119.25,1259,170,1429.00
07/11/2005,10:28,1119.25,1119.25,1118.75,1119.00,993,799,1792.00
07/11/2005,10:29,1119.00,1119.25,1118.75,1119.00,128,844,972.00
07/11/2005,10:30,1119.00,1119.00,1118.75,1118.75,86,131,217.00
07/11/2005,10:31,1118.75,1119.25,1118.50,1119.00,1223,1034,2257.00
07/11/2005,10:32,1119.25,1119.25,1119.00,1119.00,152,97,249.00
07/11/2005,10:33,1119.25,1119.50,1119.00,1119.25,923,214,1137.00
07/11/2005,10:34,1119.25,1119.25,1119.00,1119.00,164,884,1048.00
07/11/2005,10:35,1119.00,1119.50,1119.00,1119.25,784,322,1106.00
07/11/2005,10:36,1119.25,1119.25,1118.75,1119.00,192,641,833.00
07/11/2005,10:37,1118.75,1119.00,1118.50,1118.50,221,1723,1944.00
07/11/2005,10:38,1118.50,1118.75,1118.25,1118.25,452,621,1073.00
07/11/2005,10:39,1118.25,1118.50,1118.00,1118.00,104,1796,1900.00
07/11/2005,10:40,1118.25,1118.25,1118.00,1118.25,679,167,846.00
07/11/2005,10:41,1118.25,1118.50,1118.00,1118.50,667,125,792.00
07/11/2005,10:42,1118.50,1118.50,1118.25,1118.25,58,1309,1367.00
07/11/2005,10:43,1118.50,1118.50,1118.00,1118.50,594,779,1373.00
07/11/2005,10:44,1118.25,1118.50,1118.25,1118.50,634,275,909.00
07/11/2005,10:45,1118.50,1119.00,1118.25,1118.50,1319,927,2246.00
07/11/2005,10:46,1118.50,1118.75,1118.50,1118.50,578,228,806.00
07/11/2005,10:47,1118.50,1118.75,1118.50,1118.50,95,125,220.00
07/11/2005,10:48,1118.75,1118.75,1118.50,1118.75,20,656,676.00
07/11/2005,10:49,1118.50,1119.00,1118.50,1118.75,510,274,784.00
07/11/2005,10:50,1118.50,1119.00,1118.50,1118.75,210,305,515.00
07/11/2005,10:51,1119.00,1119.00,1118.50,1118.50,215,195,410.00
07/11/2005,10:52,1118.50,1118.75,1118.50,1118.75,94,393,487.00
07/11/2005,10:53,1118.50,1118.75,1118.50,1118.50,82,192,274.00
07/11/2005,10:54,1118.50,1119.25,1118.50,1118.75,966,216,1182.00
07/11/2005,10:55,1119.00,1119.00,1118.75,1118.75,357,83,440.00
07/11/2005,10:56,1118.75,1119.00,1118.50,1118.75,68,643,711.00
07/11/2005,10:57,1118.50,1118.75,1118.50,1118.75,24,72,96.00
07/11/2005,10:58,1118.50,1118.75,1118.50,1118.50,13,477,490.00
07/11/2005,10:59,1118.50,1118.75,1118.50,1118.50,9,60,69.00
07/11/2005,11:00,1118.75,1119.00,1118.50,1118.50,491,121,612.00
07/11/2005,11:01,1118.75,1119.00,1118.50,1118.75,305,29,334.00
07/11/2005,11:02,1118.75,1119.00,1118.50,1118.50,29,408,437.00
07/11/2005,11:03,1118.50,1118.75,1118.50,1118.75,48,15,63.00
07/11/2005,11:04,1118.50,1118.75,1118.25,1118.75,239,937,1176.00
07/11/2005,11:05,1118.50,1118.75,1118.25,1118.25,19,354,373.00
07/11/2005,11:06,1118.25,1118.75,1118.25,1118.50,450,50,500.00
07/11/2005,11:07,1118.50,1118.75,1118.25,1118.50,6,364,370.00
07/11/2005,11:08,1118.25,1118.50,1118.00,1118.25,226,684,910.00
07/11/2005,11:09,1118.25,1118.50,1118.00,1118.25,112,90,202.00
07/11/2005,11:10,1118.25,1118.50,1118.00,1118.00,16,501,517.00
07/11/2005,11:11,1118.00,1118.50,1118.00,1118.25,455,503,958.00
07/11/2005,11:12,1118.50,1118.50,1118.25,1118.25,111,116,227.00
07/11/2005,11:13,1118.25,1118.50,1118.25,1118.50,1160,302,1462.00
07/11/2005,11:14,1118.50,1118.75,1118.50,1118.75,194,17,211.00
07/11/2005,11:15,1118.50,1119.00,1118.50,1118.50,880,483,1363.00
07/11/2005,11:16,1118.50,1118.75,1118.25,1118.50,133,336,469.00
07/11/2005,11:17,1118.50,1118.75,1118.00,1118.00,15,950,965.00
07/11/2005,11:18,1118.25,1118.75,1118.25,1118.50,700,638,1338.00
07/11/2005,11:19,1118.50,1118.50,1118.25,1118.25,232,154,386.00
07/11/2005,11:20,1118.50,1118.50,1118.00,1118.25,115,321,436.00
07/11/2005,11:21,1118.25,1118.50,1118.00,1118.50,152,8,160.00
07/11/2005,11:22,1118.50,1118.50,1118.00,1118.25,190,299,489.00
07/11/2005,11:23,1118.25,1118.50,1117.75,1118.00,349,1154,1503.00
07/11/2005,11:24,1118.25,1118.25,1118.00,1118.00,9,911,920.00
07/11/2005,11:25,1118.00,1118.25,1117.75,1118.00,159,340,499.00
07/11/2005,11:26,1118.25,1118.25,1117.25,1117.50,857,3021,3878.00
07/11/2005,11:27,1117.25,1117.50,1117.00,1117.25,1342,1252,2594.00
07/11/2005,11:28,1117.00,1117.25,1116.75,1117.25,1737,1993,3730.00
07/11/2005,11:29,1117.00,1117.00,1116.75,1117.00,184,240,424.00
07/11/2005,11:30,1117.00,1117.00,1116.00,1116.00,1000,6582,7582.00
07/11/2005,11:31,1116.25,1116.50,1116.00,1116.50,687,775,1462.00
07/11/2005,11:32,1116.50,1116.50,1116.00,1116.50,279,1221,1500.00
07/11/2005,11:33,1116.25,1116.50,1116.25,1116.50,493,111,604.00
07/11/2005,11:34,1116.50,1116.50,1116.25,1116.25,88,47,135.00
07/11/2005,11:35,1116.50,1116.75,1116.25,1116.50,942,528,1470.00
07/11/2005,11:36,1116.25,1116.75,1116.25,1116.50,383,79,462.00
07/11/2005,11:37,1116.50,1116.75,1116.50,1116.50,99,57,156.00
07/11/2005,11:38,1116.75,1116.75,1116.50,1116.50,176,16,192.00
07/11/2005,11:39,1116.50,1116.75,1116.50,1116.75,46,14,60.00
07/11/2005,11:40,1116.75,1116.75,1116.50,1116.75,10,326,336.00
07/11/2005,11:41,1116.75,1116.75,1116.50,1116.75,128,50,178.00
07/11/2005,11:42,1116.75,1116.75,1116.50,1116.75,616,284,900.00
07/11/2005,11:43,1116.50,1116.75,1116.50,1116.75,1212,46,1258.00
07/11/2005,11:44,1116.75,1116.75,1116.50,1116.75,97,65,162.00
07/11/2005,11:45,1116.75,1116.75,1116.50,1116.75,91,39,130.00
07/11/2005,11:46,1116.75,1116.75,1116.50,1116.75,495,65,560.00
07/11/2005,11:47,1116.75,1117.00,1116.75,1116.75,300,226,526.00
07/11/2005,11:48,1116.75,1117.00,1116.75,1116.75,27,57,84.00
07/11/2005,11:49,1116.75,1117.00,1116.75,1116.75,26,31,57.00
07/11/2005,11:50,1116.75,1117.00,1116.50,1116.50,78,587,665.00
07/11/2005,11:51,1116.50,1116.75,1116.50,1116.50,12,40,52.00
07/11/2005,11:52,1116.75,1116.75,1116.25,1116.25,730,1155,1885.00
07/11/2005,11:53,1116.25,1116.50,1116.25,1116.50,36,13,49.00
07/11/2005,11:54,1116.25,1116.50,1116.25,1116.50,403,434,837.00
07/11/2005,11:55,1116.25,1116.50,1116.25,1116.50,141,195,336.00
07/11/2005,11:56,1116.50,1116.50,1116.25,1116.50,13,32,45.00
07/11/2005,11:57,1116.25,1116.50,1116.25,1116.25,28,777,805.00
07/11/2005,11:58,1116.25,1116.50,1116.25,1116.25,141,672,813.00
07/11/2005,11:59,1116.50,1116.75,1115.50,1115.50,819,4156,4975.00
07/11/2005,12:00,1115.50,1115.75,1115.25,1115.75,752,1409,2161.00
07/11/2005,12:01,1115.75,1116.00,1115.25,1115.25,662,1687,2349.00
07/11/2005,12:02,1115.25,1115.50,1114.00,1114.00,561,3943,4504.00
07/11/2005,12:03,1114.00,1114.75,1114.00,1114.75,1645,1883,3528.00
07/11/2005,12:04,1114.50,1114.75,1114.50,1114.75,834,580,1414.00
07/11/2005,12:05,1114.75,1114.75,1114.50,1114.50,152,680,832.00
07/11/2005,12:06,1114.50,1114.75,1114.25,1114.50,497,485,982.00
07/11/2005,12:07,1114.25,1114.50,1114.25,1114.50,515,359,874.00
07/11/2005,12:08,1114.50,1114.50,1114.25,1114.50,363,80,443.00
07/11/2005,12:09,1114.50,1114.75,1114.50,1114.50,270,97,367.00
07/11/2005,12:10,1114.75,1115.00,1114.50,1114.75,1015,802,1817.00
07/11/2005,12:11,1114.75,1115.25,1114.50,1115.25,1449,189,1638.00
07/11/2005,12:12,1115.25,1115.50,1115.00,1115.50,851,22,873.00
07/11/2005,12:13,1115.50,1115.50,1115.25,1115.50,105,14,119.00
07/11/2005,12:14,1115.50,1115.75,1115.25,1115.25,477,635,1112.00
07/11/2005,12:15,1115.50,1115.75,1115.25,1115.50,388,42,430.00
07/11/2005,12:16,1115.50,1115.75,1115.50,1115.50,53,71,124.00
07/11/2005,12:17,1115.50,1115.75,1115.50,1115.50,340,61,401.00
07/11/2005,12:18,1115.75,1116.00,1115.50,1115.75,741,75,816.00
07/11/2005,12:19,1115.75,1115.75,1115.50,1115.75,353,105,458.00
07/11/2005,12:20,1115.75,1116.00,1115.50,1116.00,349,40,389.00
07/11/2005,12:21,1116.00,1116.00,1115.75,1115.75,28,29,57.00
07/11/2005,12:22,1115.75,1115.75,1115.50,1115.75,48,488,536.00
07/11/2005,12:23,1115.75,1116.00,1115.50,1115.75,270,20,290.00
07/11/2005,12:24,1116.00,1116.00,1115.75,1115.75,22,65,87.00
07/11/2005,12:25,1115.75,1116.00,1115.75,1115.75,2,423,425.00
07/11/2005,12:26,1115.75,1115.75,1115.50,1115.50,24,16,40.00
07/11/2005,12:27,1115.50,1115.75,1115.50,1115.75,122,17,139.00
07/11/2005,12:28,1115.50,1115.75,1115.50,1115.75,46,190,236.00
07/11/2005,12:29,1115.50,1115.75,1115.50,1115.50,17,319,336.00
07/11/2005,12:30,1115.50,1115.75,1115.50,1115.50,45,82,127.00
07/11/2005,12:31,1115.75,1116.00,1115.75,1116.00,1259,47,1306.00
07/11/2005,12:32,1116.00,1116.25,1116.00,1116.25,506,189,695.00
07/11/2005,12:33,1116.25,1116.75,1116.25,1116.75,2779,143,2922.00
07/11/2005,12:34,1116.75,1117.00,1116.50,1116.75,1219,1032,2251.00
07/11/2005,12:35,1116.50,1116.75,1116.50,1116.50,29,525,554.00
07/11/2005,12:36,1116.25,1117.00,1116.25,1116.75,583,134,717.00
07/11/2005,12:37,1116.75,1117.00,1116.75,1116.75,85,194,279.00
07/11/2005,12:38,1116.50,1116.75,1116.50,1116.50,56,912,968.00
07/11/2005,12:39,1116.50,1116.75,1116.50,1116.50,14,493,507.00
07/11/2005,12:40,1116.25,1116.75,1116.25,1116.75,99,40,139.00
07/11/2005,12:41,1116.50,1116.75,1116.50,1116.75,15,57,72.00
07/11/2005,12:42,1116.75,1116.75,1116.50,1116.50,28,95,123.00
07/11/2005,12:43,1116.75,1116.75,1116.50,1116.75,52,32,84.00
07/11/2005,12:44,1116.75,1116.75,1116.50,1116.75,91,36,127.00
07/11/2005,12:45,1116.75,1116.75,1116.25,1116.25,103,413,516.00
07/11/2005,12:46,1116.25,1116.75,1116.25,1116.25,435,264,699.00
07/11/2005,12:47,1116.25,1116.50,1116.00,1116.25,232,642,874.00
07/11/2005,12:48,1116.25,1116.25,1116.00,1116.25,486,55,541.00
07/11/2005,12:49,1116.25,1116.25,1116.00,1116.25,264,133,397.00
07/11/2005,12:50,1116.00,1116.25,1115.50,1115.50,107,1773,1880.00
07/11/2005,12:51,1115.50,1115.75,1115.25,1115.50,706,1736,2442.00
07/11/2005,12:52,1115.75,1115.75,1115.50,1115.75,93,98,191.00
07/11/2005,12:53,1115.75,1115.75,1115.25,1115.75,802,640,1442.00
07/11/2005,12:54,1115.50,1115.75,1115.25,1115.25,351,472,823.00
07/11/2005,12:55,1115.50,1115.75,1115.25,1115.25,184,390,574.00
07/11/2005,12:56,1115.25,1115.50,1114.75,1115.00,32,1708,1740.00
07/11/2005,12:57,1114.75,1115.00,1114.50,1115.00,491,945,1436.00
07/11/2005,12:58,1115.00,1115.25,1114.75,1115.00,592,668,1260.00
07/11/2005,12:59,1115.00,1115.25,1114.75,1115.00,65,287,352.00
07/11/2005,13:00,1115.00,1115.00,1114.75,1115.00,116,5,121.00
07/11/2005,13:01,1115.00,1115.25,1115.00,1115.00,332,85,417.00
07/11/2005,13:02,1115.00,1115.50,1115.00,1115.25,360,80,440.00
07/11/2005,13:03,1115.50,1115.50,1115.00,1115.50,149,561,710.00
07/11/2005,13:04,1115.25,1115.50,1115.25,1115.25,16,412,428.00
07/11/2005,13:05,1115.25,1115.50,1115.25,1115.50,7,26,33.00
07/11/2005,13:06,1115.50,1116.50,1115.25,1116.25,2314,496,2810.00
07/11/2005,13:07,1116.25,1116.75,1116.25,1116.75,991,352,1343.00
07/11/2005,13:08,1116.75,1117.25,1116.50,1117.00,1535,138,1673.00
07/11/2005,13:09,1116.75,1117.25,1116.75,1117.00,614,82,696.00
07/11/2005,13:10,1117.00,1117.00,1116.75,1116.75,172,526,698.00
07/11/2005,13:11,1116.75,1117.00,1116.75,1116.75,562,27,589.00
07/11/2005,13:12,1117.00,1117.00,1116.50,1116.50,38,819,857.00
07/11/2005,13:13,1116.50,1116.50,1116.50,1116.50,0,27,27.00
07/11/2005,13:14,1116.75,1116.75,1116.50,1116.75,95,19,114.00
07/11/2005,13:15,1116.75,1116.75,1116.50,1116.75,68,22,90.00
07/11/2005,13:16,1116.50,1117.00,1116.50,1116.75,229,10,239.00
07/11/2005,13:17,1116.75,1117.25,1116.75,1117.00,882,271,1153.00
07/11/2005,13:18,1117.00,1117.25,1116.75,1116.75,16,298,314.00
07/11/2005,13:19,1116.75,1116.75,1116.50,1116.50,435,335,770.00
07/11/2005,13:20,1116.50,1116.75,1116.25,1116.25,18,398,416.00
07/11/2005,13:21,1116.50,1116.50,1115.75,1116.00,48,2011,2059.00
07/11/2005,13:22,1116.00,1116.00,1115.50,1115.50,142,791,933.00
07/11/2005,13:23,1115.75,1116.00,1115.50,1116.00,186,45,231.00
07/11/2005,13:24,1116.00,1116.25,1115.75,1116.25,1037,655,1692.00
07/11/2005,13:25,1116.25,1116.50,1116.25,1116.50,532,31,563.00
07/11/2005,13:26,1116.50,1116.50,1116.00,1116.00,25,382,407.00
07/11/2005,13:27,1116.00,1116.25,1116.00,1116.25,76,19,95.00
07/11/2005,13:28,1116.25,1116.25,1115.25,1115.75,1207,2511,3718.00
07/11/2005,13:29,1115.50,1116.25,1115.50,1116.00,819,15,834.00
07/11/2005,13:30,1116.00,1116.50,1116.00,1116.25,512,140,652.00
07/11/2005,13:31,1116.25,1116.25,1115.75,1116.00,43,816,859.00
07/11/2005,13:32,1116.00,1117.00,1116.00,1116.75,751,216,967.00
07/11/2005,13:33,1116.75,1117.00,1116.50,1116.75,347,73,420.00
07/11/2005,13:34,1116.75,1117.00,1116.50,1116.75,112,474,586.00
07/11/2005,13:35,1116.50,1117.00,1116.50,1116.75,375,148,523.00
07/11/2005,13:36,1116.75,1117.00,1116.50,1116.75,72,268,340.00
07/11/2005,13:37,1116.50,1116.75,1116.25,1116.75,544,459,1003.00
07/11/2005,13:38,1116.75,1117.00,1116.50,1117.00,262,22,284.00
07/11/2005,13:39,1117.00,1117.00,1116.75,1116.75,154,285,439.00
07/11/2005,13:40,1116.75,1118.25,1116.75,1118.25,5114,920,6034.00
07/11/2005,13:41,1118.25,1118.25,1117.75,1118.00,2084,1049,3133.00
07/11/2005,13:42,1118.00,1118.50,1118.00,1118.00,491,817,1308.00
07/11/2005,13:43,1118.00,1118.25,1118.00,1118.00,30,692,722.00
07/11/2005,13:44,1118.25,1118.50,1117.75,1118.00,1148,738,1886.00
07/11/2005,13:45,1118.00,1118.50,1118.00,1118.00,734,771,1505.00
07/11/2005,13:46,1118.00,1118.25,1117.75,1117.75,58,203,261.00
07/11/2005,13:47,1117.75,1118.00,1117.75,1117.75,20,54,74.00
07/11/2005,13:48,1117.75,1118.00,1117.00,1117.00,80,2738,2818.00
07/11/2005,13:49,1117.00,1117.25,1116.75,1117.25,401,586,987.00
07/11/2005,13:50,1117.00,1117.25,1117.00,1117.25,34,27,61.00
07/11/2005,13:51,1117.00,1117.50,1117.00,1117.25,554,529,1083.00
07/11/2005,13:52,1117.25,1117.50,1117.00,1117.25,212,269,481.00
07/11/2005,13:53,1117.25,1117.50,1117.00,1117.25,137,344,481.00
07/11/2005,13:54,1117.25,1118.00,1117.25,1118.00,1165,26,1191.00
07/11/2005,13:55,1117.75,1118.00,1117.75,1117.75,68,901,969.00
07/11/2005,13:56,1117.75,1118.00,1117.25,1117.50,787,839,1626.00
07/11/2005,13:57,1117.50,1117.75,1117.50,1117.50,58,706,764.00
07/11/2005,13:58,1117.50,1118.25,1117.50,1118.00,1145,30,1175.00
07/11/2005,13:59,1118.25,1118.50,1118.00,1118.25,747,561,1308.00
07/11/2005,14:00,1118.25,1118.25,1117.75,1118.00,193,1293,1486.00
07/11/2005,14:01,1118.00,1118.25,1117.75,1118.25,817,88,905.00
07/11/2005,14:02,1118.25,1118.25,1117.50,1117.75,86,876,962.00
07/11/2005,14:03,1117.75,1117.75,1117.75,1117.75,116,0,116.00
07/11/2005,14:04,1117.75,1117.75,1117.25,1117.50,519,703,1222.00
07/11/2005,14:05,1117.50,1117.75,1116.75,1116.75,292,2244,2536.00
07/11/2005,14:06,1117.00,1117.25,1117.00,1117.00,529,216,745.00
07/11/2005,14:07,1117.25,1117.25,1117.00,1117.00,53,763,816.00
07/11/2005,14:08,1117.00,1117.25,1117.00,1117.00,82,585,667.00
07/11/2005,14:09,1117.00,1117.25,1116.75,1117.00,232,590,822.00
07/11/2005,14:10,1117.00,1117.25,1117.00,1117.25,25,231,256.00
07/11/2005,14:11,1117.25,1117.50,1117.00,1117.50,1131,113,1244.00
07/11/2005,14:12,1117.75,1117.75,1117.50,1117.50,40,72,112.00
07/11/2005,14:13,1117.50,1117.50,1117.25,1117.50,106,545,651.00
07/11/2005,14:14,1117.50,1117.50,1117.25,1117.50,476,10,486.00
07/11/2005,14:15,1117.50,1118.00,1117.25,1117.75,701,133,834.00
07/11/2005,14:16,1117.75,1118.00,1117.50,1117.75,55,413,468.00
07/11/2005,14:17,1117.75,1117.75,1117.25,1117.50,48,408,456.00
07/11/2005,14:18,1117.50,1117.50,1116.75,1117.00,131,1346,1477.00
07/11/2005,14:19,1116.75,1117.00,1116.50,1116.50,175,1086,1261.00
07/11/2005,14:20,1116.50,1117.00,1116.25,1116.25,924,1382,2306.00
07/11/2005,14:21,1116.25,1116.75,1116.25,1116.50,307,1159,1466.00
07/11/2005,14:22,1116.50,1116.50,1115.75,1116.25,1045,2168,3213.00
07/11/2005,14:23,1116.00,1116.25,1115.75,1116.00,817,1503,2320.00
07/11/2005,14:24,1115.75,1116.00,1115.25,1115.50,2200,3676,5876.00
07/11/2005,14:25,1115.50,1116.25,1115.50,1116.00,881,396,1277.00
07/11/2005,14:26,1115.75,1116.75,1115.75,1116.25,1477,601,2078.00
07/11/2005,14:27,1116.50,1116.50,1116.00,1116.50,442,445,887.00
07/11/2005,14:28,1116.50,1117.00,1116.50,1116.75,706,379,1085.00
07/11/2005,14:29,1116.75,1116.75,1116.50,1116.75,5,60,65.00
07/11/2005,14:30,1116.75,1117.00,1116.50,1116.75,621,61,682.00
07/11/2005,14:31,1117.00,1117.00,1116.50,1117.00,808,715,1523.00
07/11/2005,14:32,1117.00,1117.50,1116.75,1117.25,1056,385,1441.00
07/11/2005,14:33,1117.25,1118.25,1117.25,1118.00,4567,180,4747.00
07/11/2005,14:34,1118.25,1118.50,1117.75,1117.75,886,1107,1993.00
07/11/2005,14:35,1118.00,1118.00,1117.75,1117.75,105,29,134.00
07/11/2005,14:36,1118.00,1118.00,1117.50,1118.00,817,1361,2178.00
07/11/2005,14:37,1117.75,1118.25,1117.75,1118.00,646,918,1564.00
07/11/2005,14:38,1118.00,1118.00,1117.75,1117.75,187,186,373.00
07/11/2005,14:39,1118.00,1118.25,1117.75,1117.75,440,262,702.00
07/11/2005,14:40,1118.00,1118.50,1117.75,1118.25,1004,701,1705.00
07/11/2005,14:41,1118.25,1118.50,1117.75,1118.00,1989,2761,4750.00
07/11/2005,14:42,1118.00,1118.25,1118.00,1118.00,70,351,421.00
07/11/2005,14:43,1118.25,1119.00,1118.00,1119.00,2925,1344,4269.00
07/11/2005,14:44,1119.00,1119.00,1118.50,1118.50,435,1221,1656.00
07/11/2005,14:45,1118.50,1118.75,1118.25,1118.25,196,1043,1239.00
07/11/2005,14:46,1118.25,1118.75,1118.25,1118.50,713,229,942.00
07/11/2005,14:47,1118.75,1119.00,1118.50,1118.75,2135,919,3054.00
07/11/2005,14:48,1118.75,1119.00,1118.50,1118.75,925,211,1136.00
07/11/2005,14:49,1118.75,1119.00,1118.50,1118.75,659,805,1464.00
07/11/2005,14:50,1118.75,1119.25,1118.75,1119.00,1757,163,1920.00
07/11/2005,14:51,1119.25,1119.25,1118.75,1119.00,460,1262,1722.00
07/11/2005,14:52,1118.75,1119.00,1118.75,1118.75,103,73,176.00
07/11/2005,14:53,1118.75,1118.75,1118.25,1118.25,370,1785,2155.00
07/11/2005,14:54,1118.50,1118.75,1118.25,1118.50,2427,677,3104.00
07/11/2005,14:55,1118.50,1118.75,1118.50,1118.50,153,1230,1383.00
07/11/2005,14:56,1118.50,1118.75,1118.50,1118.75,1793,174,1967.00
07/11/2005,14:57,1118.75,1119.00,1118.50,1118.75,831,185,1016.00
07/11/2005,14:58,1118.75,1119.50,1118.75,1119.25,4372,1099,5471.00
07/11/2005,14:59,1119.50,1119.50,1119.25,1119.50,1992,281,2273.00
07/11/2005,15:00,1119.50,1120.00,1119.25,1119.75,7105,2101,9206.00
07/11/2005,15:01,1119.75,1120.50,1119.75,1120.25,7596,2622,10218.00
07/11/2005,15:02,1120.50,1120.75,1120.25,1120.50,2071,1557,3628.00
07/11/2005,15:03,1120.25,1120.50,1120.00,1120.25,276,1901,2177.00
07/11/2005,15:04,1120.00,1120.25,1120.00,1120.00,449,542,991.00
07/11/2005,15:05,1120.00,1120.50,1120.00,1120.25,2337,492,2829.00
07/11/2005,15:06,1120.25,1120.50,1120.00,1120.25,1851,3064,4915.00
07/11/2005,15:07,1120.25,1120.25,1119.75,1119.75,1175,2627,3802.00
07/11/2005,15:08,1119.75,1120.00,1119.50,1119.75,1109,1445,2554.00
07/11/2005,15:09,1119.75,1120.00,1119.75,1120.00,224,307,531.00
07/11/2005,15:10,1120.00,1120.00,1119.75,1120.00,34,961,995.00
07/11/2005,15:11,1119.75,1120.00,1119.75,1120.00,207,1824,2031.00
07/11/2005,15:12,1120.00,1120.00,1119.50,1119.75,877,675,1552.00
07/11/2005,15:13,1120.00,1120.00,1119.75,1120.00,208,354,562.00
07/11/2005,15:14,1120.00,1120.00,1119.50,1119.75,1080,1271,2351.00
07/11/2005,15:15,1119.75,1119.75,1119.00,1119.00,1585,5456,7041.00
07/11/2005,15:16,1119.25,1119.25,1119.25,1119.25,2,0,2.00
07/11/2005,15:31,1119.25,1119.25,1119.00,1119.25,347,3,350.00
07/11/2005,15:32,1119.25,1119.25,1119.00,1119.00,84,4,88.00
07/11/2005,15:33,1119.25,1119.50,1119.00,1119.25,354,42,396.00
07/11/2005,15:34,1119.25,1119.50,1119.25,1119.25,40,5,45.00
07/11/2005,15:35,1119.25,1119.50,1119.25,1119.25,3,5,8.00
07/11/2005,15:36,1119.25,1119.50,1119.25,1119.50,100,17,117.00
07/11/2005,15:37,1119.50,1119.50,1119.25,1119.25,3,2,5.00
07/11/2005,15:38,1119.50,1119.50,1119.25,1119.25,33,42,75.00
07/11/2005,15:39,1119.25,1119.25,1119.25,1119.25,0,1,1.00
07/11/2005,15:40,1119.50,1119.50,1119.50,1119.50,6,0,6.00
07/11/2005,15:41,1119.25,1119.25,1119.25,1119.25,0,3,3.00
07/11/2005,15:42,1119.25,1119.50,1119.25,1119.50,2,1,3.00
07/11/2005,15:43,1119.25,1119.50,1119.25,1119.50,32,3,35.00
07/11/2005,15:44,1119.50,1119.50,1119.50,1119.50,4,0,4.00
07/11/2005,15:45,1119.50,1119.50,1119.50,1119.50,41,0,41.00
07/11/2005,15:46,1119.50,1119.50,1119.25,1119.25,25,26,51.00
07/11/2005,15:47,1119.50,1119.50,1119.50,1119.50,10,0,10.00
07/11/2005,15:50,1119.50,1119.50,1119.50,1119.50,2,0,2.00
07/11/2005,15:52,1119.25,1119.25,1119.25,1119.25,0,206,206.00
07/11/2005,15:53,1119.25,1119.25,1119.00,1119.00,0,92,92.00
07/11/2005,15:54,1119.00,1119.00,1119.00,1119.00,0,25,25.00
07/11/2005,15:56,1119.00,1119.00,1119.00,1119.00,0,198,198.00
07/11/2005,15:57,1119.00,1119.00,1119.00,1119.00,0,22,22.00
07/11/2005,15:58,1119.25,1119.25,1119.25,1119.25,5,0,5.00
07/11/2005,15:59,1119.25,1119.25,1119.25,1119.25,5,0,5.00
07/11/2005,16:00,1119.25,1119.50,1119.25,1119.25,86,2,88.00
07/11/2005,17:01,1119.25,1119.25,1119.00,1119.25,13,48,61.00
07/11/2005,17:02,1119.25,1119.25,1119.25,1119.25,18,0,18.00
07/11/2005,17:03,1119.25,1119.25,1119.25,1119.25,2,0,2.00
07/11/2005,17:05,1119.25,1119.25,1119.00,1119.00,1,1,2.00
07/11/2005,17:06,1119.00,1119.00,1119.00,1119.00,0,1,1.00
07/11/2005,17:11,1119.00,1119.00,1119.00,1119.00,0,5,5.00
07/11/2005,17:14,1119.00,1119.00,1119.00,1119.00,0,1,1.00
07/11/2005,17:16,1119.25,1119.25,1119.00,1119.00,1,3,4.00
07/11/2005,17:17,1119.25,1119.25,1119.25,1119.25,4,0,4.00
07/11/2005,17:18,1119.25,1119.25,1119.25,1119.25,1,0,1.00
07/11/2005,17:19,1119.00,1119.00,1119.00,1119.00,0,1,1.00
07/11/2005,17:20,1119.00,1119.00,1119.00,1119.00,0,1,1.00
07/11/2005,17:27,1119.25,1119.25,1119.25,1119.25,1,0,1.00
07/11/2005,17:28,1119.00,1119.00,1119.00,1119.00,0,1,1.00
07/11/2005,17:29,1119.00,1119.00,1119.00,1119.00,0,1,1.00
07/11/2005,17:31,1119.00,1119.00,1119.00,1119.00,0,4,4.00
07/11/2005,17:33,1119.00,1119.25,1119.00,1119.25,3,1,4.00
07/11/2005,17:34,1119.25,1119.25,1119.25,1119.25,1,0,1.00
07/11/2005,17:35,1119.25,1119.25,1119.25,1119.25,1,0,1.00
07/11/2005,17:37,1119.25,1119.25,1119.25,1119.25,2,0,2.00
07/11/2005,17:42,1119.00,1119.00,1119.00,1119.00,0,2,2.00
07/11/2005,17:45,1119.25,1119.25,1119.25,1119.25,3,0,3.00
07/11/2005,17:46,1119.25,1119.25,1119.25,1119.25,15,0,15.00
07/11/2005,17:47,1119.25,1119.25,1119.25,1119.25,2,0,2.00
07/11/2005,17:48,1119.00,1119.00,1119.00,1119.00,0,2,2.00
07/11/2005,17:50,1119.25,1119.25,1119.25,1119.25,1,0,1.00
07/11/2005,17:51,1119.25,1119.25,1119.25,1119.25,1,0,1.00
07/11/2005,17:52,1119.25,1119.25,1119.25,1119.25,1,0,1.00
07/11/2005,17:55,1119.25,1119.25,1119.25,1119.25,15,0,15.00
07/11/2005,18:02,1119.25,1119.25,1119.25,1119.25,5,0,5.00
07/11/2005,18:04,1119.25,1119.25,1119.25,1119.25,5,0,5.00
07/11/2005,18:05,1119.00,1119.00,1119.00,1119.00,0,4,4.00
07/11/2005,18:07,1119.00,1119.00,1119.00,1119.00,0,2,2.00
07/11/2005,18:10,1119.25,1119.25,1119.25,1119.25,2,0,2.00
07/11/2005,18:11,1119.25,1119.25,1119.25,1119.25,36,0,36.00
07/11/2005,18:12,1119.25,1119.25,1119.00,1119.00,5,4,9.00
07/11/2005,18:13,1119.25,1119.25,1119.00,1119.00,2,2,4.00
07/11/2005,18:14,1119.25,1119.25,1119.25,1119.25,10,0,10.00
07/11/2005,18:15,1119.25,1119.25,1119.00,1119.00,1,2,3.00
07/11/2005,18:23,1119.00,1119.00,1119.00,1119.00,0,2,2.00
07/11/2005,18:28,1119.00,1119.00,1119.00,1119.00,0,1,1.00
07/11/2005,18:30,1119.00,1119.00,1119.00,1119.00,0,1,1.00
07/11/2005,18:33,1119.25,1119.25,1119.25,1119.25,16,0,16.00
07/11/2005,18:55,1119.25,1119.25,1119.25,1119.25,3,0,3.00
07/11/2005,19:04,1119.25,1119.50,1119.25,1119.50,58,0,58.00
07/11/2005,19:07,1119.25,1119.25,1119.25,1119.25,0,19,19.00
07/11/2005,19:08,1119.50,1119.50,1119.50,1119.50,95,0,95.00
07/11/2005,19:09,1119.75,1119.75,1119.75,1119.75,238,0,238.00
07/11/2005,19:11,1119.50,1119.50,1119.50,1119.50,0,17,17.00
07/11/2005,19:12,1119.50,1120.00,1119.50,1120.00,10,1,11.00
07/11/2005,19:15,1119.50,1119.50,1119.50,1119.50,0,5,5.00
07/11/2005,19:17,1119.75,1119.75,1119.50,1119.50,1,5,6.00
07/11/2005,19:21,1119.50,1119.50,1119.50,1119.50,0,10,10.00
07/11/2005,19:22,1119.50,1119.50,1119.50,1119.50,0,24,24.00
07/11/2005,19:27,1119.50,1119.50,1119.25,1119.25,0,4,4.00
07/11/2005,19:28,1119.25,1119.25,1119.25,1119.25,0,2,2.00
07/11/2005,19:31,1119.25,1119.25,1119.25,1119.25,0,1,1.00
07/11/2005,19:32,1119.50,1119.50,1119.25,1119.25,1,26,27.00
07/11/2005,19:33,1119.25,1119.25,1119.25,1119.25,0,2,2.00
07/11/2005,19:40,1119.25,1119.25,1119.25,1119.25,0,1,1.00
07/11/2005,19:41,1119.25,1119.25,1119.25,1119.25,0,2,2.00
07/11/2005,19:49,1119.25,1119.25,1119.25,1119.25,0,2,2.00
07/11/2005,19:50,1119.25,1119.25,1119.25,1119.25,0,7,7.00
07/11/2005,19:51,1119.25,1119.25,1119.25,1119.25,0,3,3.00
07/11/2005,19:54,1119.25,1119.25,1119.25,1119.25,0,1,1.00
07/11/2005,19:55,1119.00,1119.00,1119.00,1119.00,0,101,101.00
07/11/2005,19:56,1119.00,1119.00,1119.00,1119.00,0,15,15.00
07/11/2005,19:57,1119.25,1119.25,1119.00,1119.00,20,7,27.00
07/11/2005,19:58,1119.25,1119.25,1119.25,1119.25,1,0,1.00
07/11/2005,19:59,1119.00,1119.00,1119.00,1119.00,0,2,2.00
07/11/2005,20:00,1119.00,1119.25,1119.00,1119.25,1,1,2.00
07/11/2005,20:06,1119.25,1119.25,1119.25,1119.25,1,0,1.00
07/11/2005,20:11,1119.00,1119.00,1119.00,1119.00,0,20,20.00
07/11/2005,20:13,1119.00,1119.00,1119.00,1119.00,0,1,1.00
07/11/2005,20:15,1119.00,1119.00,1119.00,1119.00,0,8,8.00
07/11/2005,20:16,1119.00,1119.00,1119.00,1119.00,0,1,1.00
07/11/2005,20:18,1118.75,1118.75,1118.75,1118.75,0,10,10.00
07/11/2005,20:20,1118.75,1118.75,1118.75,1118.75,0,1,1.00
07/11/2005,20:22,1119.00,1119.00,1119.00,1119.00,11,0,11.00
07/11/2005,20:23,1119.00,1119.00,1119.00,1119.00,6,0,6.00
07/11/2005,20:24,1119.00,1119.00,1119.00,1119.00,10,0,10.00
07/11/2005,20:26,1119.00,1119.00,1118.75,1118.75,6,1,7.00
07/11/2005,20:29,1118.75,1118.75,1118.75,1118.75,0,26,26.00
07/11/2005,20:31,1118.75,1118.75,1118.75,1118.75,0,25,25.00
07/11/2005,20:32,1118.75,1118.75,1118.75,1118.75,0,20,20.00
07/11/2005,20:33,1118.75,1118.75,1118.75,1118.75,0,5,5.00
07/11/2005,20:36,1118.75,1118.75,1118.50,1118.75,9,33,42.00
07/11/2005,20:37,1118.50,1118.50,1118.50,1118.50,0,2,2.00
07/11/2005,20:38,1118.75,1118.75,1118.75,1118.75,1,0,1.00
07/11/2005,20:40,1118.50,1118.50,1118.50,1118.50,0,2,2.00
07/11/2005,20:44,1118.50,1118.50,1118.50,1118.50,0,1,1.00
07/11/2005,20:45,1118.50,1118.50,1118.50,1118.50,0,1,1.00
07/11/2005,20:46,1118.50,1118.50,1118.50,1118.50,0,25,25.00
07/11/2005,20:48,1118.50,1118.50,1118.50,1118.50,0,44,44.00
07/11/2005,20:49,1118.50,1118.50,1118.50,1118.50,0,9,9.00
07/11/2005,20:51,1118.75,1118.75,1118.75,1118.75,4,0,4.00
07/11/2005,20:52,1118.50,1118.50,1118.50,1118.50,0,5,5.00
07/11/2005,20:53,1118.50,1118.50,1118.50,1118.50,0,1,1.00
07/11/2005,20:54,1118.50,1118.50,1118.25,1118.50,11,26,37.00
07/11/2005,20:56,1118.50,1118.50,1118.50,1118.50,1,0,1.00
07/11/2005,20:57,1118.25,1118.50,1118.25,1118.50,1,1,2.00
07/11/2005,20:59,1118.50,1118.50,1118.50,1118.50,7,0,7.00
07/11/2005,21:00,1118.50,1118.50,1118.50,1118.50,6,0,6.00
07/11/2005,21:01,1118.50,1118.50,1118.50,1118.50,13,0,13.00
07/11/2005,21:03,1118.25,1118.50,1118.25,1118.50,2,30,32.00
07/11/2005,21:10,1118.50,1118.50,1118.50,1118.50,2,0,2.00
07/11/2005,21:20,1118.50,1118.50,1118.25,1118.25,1,1,2.00
07/11/2005,21:21,1118.25,1118.25,1118.25,1118.25,0,15,15.00
07/11/2005,21:23,1118.25,1118.25,1118.25,1118.25,0,1,1.00
07/11/2005,21:24,1118.50,1118.50,1118.25,1118.25,1,2,3.00
07/11/2005,21:25,1118.25,1118.25,1118.25,1118.25,0,37,37.00
07/11/2005,21:26,1118.25,1118.25,1118.25,1118.25,0,27,27.00
07/11/2005,21:27,1118.25,1118.25,1118.25,1118.25,0,3,3.00
07/11/2005,21:28,1118.25,1118.25,1118.25,1118.25,0,2,2.00
07/11/2005,21:29,1118.25,1118.25,1118.25,1118.25,0,13,13.00
07/11/2005,21:30,1118.25,1118.25,1118.25,1118.25,0,2,2.00
07/11/2005,21:31,1118.25,1118.25,1118.25,1118.25,0,4,4.00
07/11/2005,21:32,1118.25,1118.25,1118.25,1118.25,0,1,1.00
07/11/2005,21:33,1118.25,1118.25,1118.25,1118.25,0,1,1.00
07/11/2005,21:34,1118.50,1118.50,1118.50,1118.50,2,0,2.00
07/11/2005,21:36,1118.50,1118.50,1118.50,1118.50,2,0,2.00
07/11/2005,21:37,1118.50,1118.50,1118.50,1118.50,10,0,10.00
07/11/2005,21:38,1118.50,1118.50,1118.50,1118.50,10,0,10.00
07/11/2005,21:40,1118.25,1118.25,1118.25,1118.25,0,10,10.00
07/11/2005,21:41,1118.25,1118.25,1118.00,1118.00,0,10,10.00
07/11/2005,21:43,1118.25,1118.25,1118.25,1118.25,2,0,2.00
07/11/2005,21:44,1118.25,1118.25,1118.25,1118.25,1,0,1.00
07/11/2005,21:46,1118.25,1118.50,1118.25,1118.25,40,5,45.00
07/11/2005,21:47,1118.50,1118.50,1118.50,1118.50,20,0,20.00
07/11/2005,21:48,1118.25,1118.25,1118.00,1118.00,0,10,10.00
07/11/2005,21:52,1118.00,1118.25,1118.00,1118.25,2,10,12.00
07/11/2005,21:53,1118.25,1118.25,1118.25,1118.25,3,0,3.00
07/11/2005,21:56,1118.25,1118.25,1118.25,1118.25,6,0,6.00
07/11/2005,21:57,1118.25,1118.50,1118.00,1118.00,6,16,22.00
07/11/2005,21:59,1118.00,1118.00,1118.00,1118.00,0,196,196.00
07/11/2005,22:01,1118.00,1118.00,1118.00,1118.00,0,37,37.00
07/11/2005,22:02,1118.00,1118.00,1118.00,1118.00,0,20,20.00
07/11/2005,22:03,1118.00,1118.00,1118.00,1118.00,0,7,7.00
07/11/2005,22:04,1118.00,1118.00,1118.00,1118.00,0,9,9.00
07/11/2005,22:05,1118.00,1118.00,1118.00,1118.00,0,2,2.00
07/11/2005,22:07,1118.00,1118.00,1117.75,1117.75,0,8,8.00
07/11/2005,22:08,1118.25,1118.25,1118.25,1118.25,3,0,3.00
07/11/2005,22:09,1118.00,1118.00,1118.00,1118.00,0,5,5.00
07/11/2005,22:10,1118.00,1118.00,1118.00,1118.00,0,5,5.00
07/11/2005,22:11,1118.25,1118.25,1118.25,1118.25,2,0,2.00
07/11/2005,22:13,1118.00,1118.00,1118.00,1118.00,0,2,2.00
07/11/2005,22:17,1118.00,1118.00,1118.00,1118.00,0,4,4.00
07/11/2005,22:25,1118.00,1118.00,1118.00,1118.00,0,25,25.00
07/11/2005,22:29,1118.00,1118.00,1118.00,1118.00,0,1,1.00
07/11/2005,22:30,1118.00,1118.00,1118.00,1118.00,0,2,2.00
07/11/2005,22:33,1118.00,1118.00,1118.00,1118.00,0,1,1.00
07/11/2005,22:34,1118.00,1118.00,1118.00,1118.00,0,1,1.00
07/11/2005,22:36,1118.00,1118.00,1118.00,1118.00,0,26,26.00
07/11/2005,22:37,1118.00,1118.00,1118.00,1118.00,0,9,9.00
07/11/2005,22:38,1118.00,1118.00,1118.00,1118.00,0,5,5.00
07/11/2005,22:39,1118.00,1118.00,1118.00,1118.00,0,1,1.00
07/11/2005,22:41,1118.00,1118.00,1117.75,1118.00,6,9,15.00
07/11/2005,22:42,1118.00,1118.00,1118.00,1118.00,5,0,5.00
07/11/2005,22:43,1118.00,1118.00,1118.00,1118.00,6,0,6.00
07/11/2005,22:49,1118.25,1118.25,1118.25,1118.25,2,0,2.00
07/11/2005,22:51,1118.00,1118.00,1118.00,1118.00,0,20,20.00
07/11/2005,22:54,1118.00,1118.00,1118.00,1118.00,0,7,7.00
07/11/2005,22:56,1118.00,1118.00,1118.00,1118.00,0,15,15.00
07/11/2005,22:59,1118.25,1118.25,1118.25,1118.25,1,0,1.00
07/11/2005,23:00,1118.00,1118.00,1118.00,1118.00,0,12,12.00
07/11/2005,23:01,1118.00,1118.00,1118.00,1118.00,0,12,12.00
07/11/2005,23:04,1118.00,1118.00,1118.00,1118.00,0,5,5.00
07/11/2005,23:05,1118.25,1119.00,1118.25,1119.00,356,19,375.00
07/11/2005,23:06,1118.50,1118.50,1118.50,1118.50,0,43,43.00
07/11/2005,23:07,1118.25,1118.25,1118.25,1118.25,0,50,50.00
07/11/2005,23:08,1118.25,1118.25,1118.25,1118.25,0,79,79.00
07/11/2005,23:09,1118.25,1118.25,1117.75,1118.00,5,175,180.00
07/11/2005,23:10,1118.00,1118.00,1118.00,1118.00,1,0,1.00
07/11/2005,23:11,1118.25,1118.25,1118.25,1118.25,15,0,15.00
07/11/2005,23:16,1118.25,1118.25,1118.25,1118.25,1,0,1.00
07/11/2005,23:17,1118.25,1118.25,1118.25,1118.25,1,0,1.00
07/11/2005,23:20,1118.25,1118.25,1118.25,1118.25,1,0,1.00
07/11/2005,23:31,1118.25,1118.25,1118.25,1118.25,1,0,1.00
07/11/2005,23:35,1118.00,1118.00,1118.00,1118.00,0,1,1.00
07/11/2005,23:36,1118.00,1118.00,1118.00,1118.00,0,14,14.00
07/11/2005,23:38,1118.00,1118.00,1118.00,1118.00,0,1,1.00
07/11/2005,23:39,1118.00,1118.00,1118.00,1118.00,0,10,10.00
07/11/2005,23:41,1118.00,1118.00,1118.00,1118.00,0,1,1.00
07/11/2005,23:42,1117.75,1117.75,1117.75,1117.75,0,1,1.00
07/11/2005,23:46,1118.00,1118.00,1118.00,1118.00,1,0,1.00
07/11/2005,23:50,1118.00,1118.00,1118.00,1118.00,1,0,1.00
07/11/2005,23:52,1118.00,1118.00,1118.00,1118.00,3,0,3.00
07/11/2005,23:58,1118.00,1118.00,1118.00,1118.00,10,0,10.00
07/11/2005,23:59,1118.00,1118.00,1118.00,1118.00,1,0,1.00
07/12/2005,00:00,1118.00,1118.00,1118.00,1118.00,1,0,1.00
07/12/2005,00:01,1118.00,1118.00,1118.00,1118.00,1,0,1.00
07/12/2005,00:04,1118.00,1118.00,1117.75,1118.00,15,1,16.00
07/12/2005,00:06,1118.25,1118.25,1118.25,1118.25,25,0,25.00
07/12/2005,00:11,1118.00,1118.00,1118.00,1118.00,0,10,10.00
07/12/2005,00:15,1118.25,1118.25,1118.25,1118.25,1,0,1.00
07/12/2005,00:20,1118.25,1118.25,1118.25,1118.25,2,0,2.00
07/12/2005,00:24,1118.00,1118.00,1118.00,1118.00,0,2,2.00
07/12/2005,00:27,1118.00,1118.00,1118.00,1118.00,0,1,1.00
07/12/2005,00:41,1118.25,1118.25,1118.25,1118.25,1,0,1.00
07/12/2005,00:44,1118.25,1118.25,1118.25,1118.25,22,0,22.00
07/12/2005,00:46,1118.50,1118.50,1118.50,1118.50,2,0,2.00
07/12/2005,00:47,1118.50,1118.50,1118.25,1118.25,1,5,6.00
07/12/2005,00:49,1118.25,1118.25,1118.25,1118.25,0,5,5.00
07/12/2005,00:51,1118.25,1118.25,1118.00,1118.00,0,10,10.00
07/12/2005,00:54,1118.00,1118.00,1117.75,1117.75,0,4,4.00
07/12/2005,00:55,1118.00,1118.00,1118.00,1118.00,5,0,5.00
07/12/2005,00:57,1118.25,1118.25,1118.25,1118.25,1,0,1.00
07/12/2005,00:58,1118.25,1118.50,1118.25,1118.50,25,0,25.00
07/12/2005,01:01,1118.25,1118.25,1118.25,1118.25,0,5,5.00
07/12/2005,01:02,1118.50,1118.50,1118.25,1118.25,4,1,5.00
07/12/2005,01:05,1118.25,1118.25,1118.00,1118.25,8,15,23.00
07/12/2005,01:06,1118.25,1118.25,1118.25,1118.25,10,0,10.00
07/12/2005,01:08,1118.25,1118.25,1118.25,1118.25,25,0,25.00
07/12/2005,01:10,1118.00,1118.00,1118.00,1118.00,0,5,5.00
07/12/2005,01:13,1118.00,1118.00,1118.00,1118.00,0,7,7.00
07/12/2005,01:14,1118.00,1118.00,1118.00,1118.00,0,4,4.00
07/12/2005,01:15,1118.25,1118.25,1118.25,1118.25,25,0,25.00
07/12/2005,01:16,1118.00,1118.25,1118.00,1118.25,25,2,27.00
07/12/2005,01:17,1118.50,1118.50,1118.50,1118.50,2,0,2.00
07/12/2005,01:18,1118.25,1118.25,1118.25,1118.25,0,32,32.00
07/12/2005,01:20,1118.25,1118.25,1118.25,1118.25,0,25,25.00
07/12/2005,01:30,1118.25,1118.25,1118.25,1118.25,0,1,1.00
07/12/2005,01:31,1118.25,1118.25,1117.75,1118.00,4,37,41.00
07/12/2005,01:35,1118.00,1118.00,1118.00,1118.00,1,0,1.00
07/12/2005,01:36,1117.75,1117.75,1117.75,1117.75,0,5,5.00
07/12/2005,01:37,1118.00,1118.00,1118.00,1118.00,17,0,17.00
07/12/2005,01:40,1118.00,1118.00,1118.00,1118.00,5,0,5.00
07/12/2005,01:41,1118.00,1118.00,1118.00,1118.00,6,0,6.00
07/12/2005,01:42,1118.00,1118.00,1118.00,1118.00,6,0,6.00
07/12/2005,01:44,1118.00,1118.00,1118.00,1118.00,2,0,2.00
07/12/2005,01:46,1117.75,1118.00,1117.75,1118.00,3,56,59.00
07/12/2005,01:47,1118.00,1118.00,1118.00,1118.00,4,0,4.00
07/12/2005,01:48,1118.00,1118.00,1117.75,1117.75,1,2,3.00
07/12/2005,01:49,1118.00,1118.00,1118.00,1118.00,13,0,13.00
07/12/2005,01:51,1118.00,1118.00,1118.00,1118.00,5,0,5.00
07/12/2005,01:52,1118.00,1118.00,1118.00,1118.00,5,0,5.00
07/12/2005,01:54,1118.25,1118.25,1118.25,1118.25,8,0,8.00
07/12/2005,01:55,1118.25,1118.25,1118.25,1118.25,1,0,1.00
07/12/2005,01:56,1118.25,1118.25,1118.25,1118.25,1,0,1.00
07/12/2005,01:57,1118.25,1118.25,1118.25,1118.25,46,0,46.00
07/12/2005,01:58,1118.25,1118.25,1118.25,1118.25,15,0,15.00
07/12/2005,01:59,1118.25,1118.25,1118.25,1118.25,10,0,10.00
07/12/2005,02:00,1118.25,1118.25,1118.25,1118.25,57,0,57.00
07/12/2005,02:01,1118.25,1118.75,1118.25,1118.50,261,47,308.00
07/12/2005,02:02,1118.50,1118.50,1118.25,1118.25,34,57,91.00
07/12/2005,02:03,1118.25,1118.25,1118.00,1118.25,66,223,289.00
07/12/2005,02:04,1118.50,1118.50,1118.25,1118.50,85,2,87.00
07/12/2005,02:05,1118.50,1118.75,1118.50,1118.75,90,0,90.00
07/12/2005,02:06,1118.50,1118.50,1118.25,1118.50,110,57,167.00
07/12/2005,02:07,1118.50,1118.75,1118.50,1118.75,125,36,161.00
07/12/2005,02:08,1118.75,1118.75,1118.50,1118.50,5,24,29.00
07/12/2005,02:09,1118.50,1119.00,1118.50,1118.50,109,68,177.00
07/12/2005,02:10,1118.75,1118.75,1118.50,1118.75,154,64,218.00
07/12/2005,02:11,1118.75,1118.75,1118.50,1118.75,136,37,173.00
07/12/2005,02:12,1118.75,1118.75,1118.50,1118.50,10,3,13.00
07/12/2005,02:13,1118.50,1118.50,1118.50,1118.50,0,23,23.00
07/12/2005,02:14,1118.75,1118.75,1118.00,1118.25,6,151,157.00
07/12/2005,02:15,1118.00,1118.00,1118.00,1118.00,0,7,7.00
07/12/2005,02:16,1118.00,1118.00,1117.75,1118.00,226,206,432.00
07/12/2005,02:17,1118.00,1118.00,1117.75,1117.75,42,2,44.00
07/12/2005,02:18,1118.00,1118.00,1118.00,1118.00,1,0,1.00
07/12/2005,02:19,1118.00,1118.00,1118.00,1118.00,47,0,47.00
07/12/2005,02:20,1118.00,1118.00,1118.00,1118.00,23,0,23.00
07/12/2005,02:21,1118.00,1118.00,1117.75,1117.75,35,1,36.00
07/12/2005,02:22,1117.75,1117.75,1117.50,1117.75,5,89,94.00
07/12/2005,02:23,1117.75,1117.75,1117.25,1117.25,20,212,232.00
07/12/2005,02:24,1117.50,1117.50,1117.50,1117.50,13,0,13.00
07/12/2005,02:25,1117.25,1117.50,1117.25,1117.50,35,43,78.00
07/12/2005,02:26,1117.25,1117.25,1117.25,1117.25,0,269,269.00
07/12/2005,02:27,1117.25,1117.50,1117.00,1117.50,71,77,148.00
07/12/2005,02:28,1117.25,1117.25,1117.00,1117.00,0,129,129.00
07/12/2005,02:29,1117.25,1117.25,1117.00,1117.00,20,15,35.00
07/12/2005,02:30,1117.00,1117.50,1117.00,1117.25,94,26,120.00
07/12/2005,02:31,1117.25,1117.50,1117.25,1117.25,4,35,39.00
07/12/2005,02:32,1117.50,1117.50,1117.25,1117.25,3,118,121.00
07/12/2005,02:33,1117.25,1117.25,1117.00,1117.25,4,64,68.00
07/12/2005,02:34,1117.25,1117.25,1117.25,1117.25,137,0,137.00
07/12/2005,02:35,1117.25,1117.25,1117.25,1117.25,61,0,61.00
07/12/2005,02:36,1117.25,1117.25,1117.00,1117.25,25,2,27.00
07/12/2005,02:37,1117.00,1117.00,1117.00,1117.00,0,26,26.00
07/12/2005,02:38,1117.25,1117.25,1117.25,1117.25,130,0,130.00
07/12/2005,02:39,1117.25,1117.25,1117.00,1117.25,50,3,53.00
07/12/2005,02:40,1117.00,1117.25,1117.00,1117.25,8,5,13.00
07/12/2005,02:41,1117.25,1117.25,1117.25,1117.25,72,0,72.00
07/12/2005,02:42,1117.00,1117.00,1117.00,1117.00,0,13,13.00
07/12/2005,02:43,1117.00,1117.00,1116.50,1116.75,21,247,268.00
07/12/2005,02:44,1116.50,1116.75,1115.75,1116.25,175,932,1107.00
07/12/2005,02:45,1116.25,1116.75,1116.00,1116.25,383,414,797.00
07/12/2005,02:46,1116.25,1116.50,1116.00,1116.25,47,117,164.00
07/12/2005,02:47,1116.50,1116.50,1116.50,1116.50,101,0,101.00
07/12/2005,02:48,1116.25,1116.50,1116.00,1116.50,103,86,189.00
07/12/2005,02:49,1116.25,1116.50,1116.25,1116.50,24,31,55.00
07/12/2005,02:50,1116.50,1116.50,1116.50,1116.50,156,0,156.00
07/12/2005,02:51,1116.50,1116.50,1116.50,1116.50,60,0,60.00
07/12/2005,02:52,1116.50,1116.50,1116.25,1116.25,14,3,17.00
07/12/2005,02:53,1116.25,1116.50,1116.00,1116.25,32,123,155.00
07/12/2005,02:54,1116.50,1116.75,1116.50,1116.75,166,0,166.00
07/12/2005,02:55,1117.00,1117.25,1116.75,1117.25,176,1,177.00
07/12/2005,02:56,1117.25,1117.25,1117.00,1117.00,1,27,28.00
07/12/2005,02:57,1117.25,1117.25,1117.25,1117.25,120,0,120.00
07/12/2005,02:58,1117.25,1117.25,1117.25,1117.25,75,0,75.00
07/12/2005,02:59,1117.25,1117.50,1117.25,1117.50,95,0,95.00
07/12/2005,03:00,1117.50,1117.50,1117.50,1117.50,4,0,4.00
07/12/2005,03:01,1117.25,1117.25,1117.00,1117.25,1,28,29.00
07/12/2005,03:02,1117.50,1117.50,1117.50,1117.50,63,0,63.00
07/12/2005,03:03,1117.50,1117.50,1117.50,1117.50,2,0,2.00
07/12/2005,03:04,1117.50,1117.75,1117.50,1117.75,28,0,28.00
07/12/2005,03:05,1117.50,1117.75,1117.50,1117.75,77,4,81.00
07/12/2005,03:06,1117.75,1118.00,1117.75,1118.00,78,0,78.00
07/12/2005,03:07,1118.00,1118.00,1118.00,1118.00,86,0,86.00
07/12/2005,03:08,1117.75,1118.00,1117.75,1118.00,6,12,18.00
07/12/2005,03:09,1117.75,1117.75,1117.50,1117.50,0,60,60.00
07/12/2005,03:10,1117.75,1117.75,1117.50,1117.50,1,8,9.00
07/12/2005,03:11,1117.50,1117.50,1117.25,1117.50,30,10,40.00
07/12/2005,03:12,1117.50,1117.50,1117.50,1117.50,4,0,4.00
07/12/2005,03:13,1117.75,1117.75,1117.50,1117.50,1,2,3.00
07/12/2005,03:14,1117.50,1117.50,1117.25,1117.50,4,18,22.00
07/12/2005,03:15,1117.50,1117.50,1117.50,1117.50,18,0,18.00
07/12/2005,03:16,1117.25,1117.25,1117.00,1117.25,38,204,242.00
07/12/2005,03:17,1117.00,1117.00,1117.00,1117.00,0,2,2.00
07/12/2005,03:18,1117.25,1117.25,1117.25,1117.25,37,0,37.00
07/12/2005,03:20,1117.50,1117.50,1117.50,1117.50,43,0,43.00
07/12/2005,03:25,1117.75,1117.75,1117.75,1117.75,31,0,31.00
07/12/2005,03:26,1117.75,1117.75,1117.75,1117.75,45,0,45.00
07/12/2005,03:27,1118.00,1118.00,1118.00,1118.00,3,0,3.00
07/12/2005,03:28,1118.00,1118.00,1117.75,1117.75,2,12,14.00
07/12/2005,03:29,1118.00,1118.00,1118.00,1118.00,6,0,6.00
07/12/2005,03:30,1118.00,1118.00,1118.00,1118.00,87,0,87.00
07/12/2005,03:31,1118.25,1118.25,1118.00,1118.25,82,8,90.00
07/12/2005,03:32,1118.25,1118.50,1118.25,1118.25,39,11,50.00
07/12/2005,03:33,1118.25,1118.50,1118.25,1118.50,39,3,42.00
07/12/2005,03:34,1118.75,1118.75,1118.75,1118.75,262,0,262.00
07/12/2005,03:35,1118.75,1119.00,1118.75,1118.75,8,19,27.00
07/12/2005,03:36,1118.75,1118.75,1118.75,1118.75,0,46,46.00
07/12/2005,03:37,1119.00,1119.00,1119.00,1119.00,6,0,6.00
07/12/2005,03:38,1118.75,1118.75,1118.75,1118.75,0,58,58.00
07/12/2005,03:39,1118.75,1119.00,1118.75,1118.75,8,94,102.00
07/12/2005,03:40,1118.75,1118.75,1118.75,1118.75,0,7,7.00
07/12/2005,03:42,1119.00,1119.00,1119.00,1119.00,85,0,85.00
07/12/2005,03:43,1119.00,1119.25,1119.00,1119.00,140,3,143.00
07/12/2005,03:44,1119.00,1119.00,1119.00,1119.00,0,56,56.00
07/12/2005,03:45,1119.25,1119.25,1118.75,1119.00,72,78,150.00
07/12/2005,03:46,1119.00,1119.00,1119.00,1119.00,2,0,2.00
07/12/2005,03:49,1119.00,1119.00,1118.75,1118.75,62,1,63.00
07/12/2005,03:50,1119.00,1119.00,1119.00,1119.00,50,0,50.00
07/12/2005,03:51,1118.75,1118.75,1118.75,1118.75,0,25,25.00
07/12/2005,03:52,1118.75,1119.00,1118.75,1119.00,60,2,62.00
07/12/2005,03:53,1119.25,1119.25,1119.25,1119.25,3,0,3.00
07/12/2005,03:54,1119.25,1119.50,1119.25,1119.50,49,8,57.00
07/12/2005,03:55,1119.25,1119.25,1119.00,1119.00,0,62,62.00
07/12/2005,03:57,1119.00,1119.00,1119.00,1119.00,0,1,1.00
07/12/2005,03:58,1119.00,1119.00,1119.00,1119.00,0,1,1.00
07/12/2005,03:59,1119.25,1119.25,1119.25,1119.25,36,0,36.00
07/12/2005,04:00,1119.25,1119.25,1119.25,1119.25,19,0,19.00
07/12/2005,04:01,1119.25,1119.25,1119.25,1119.25,62,0,62.00
07/12/2005,04:02,1119.25,1119.50,1119.25,1119.50,111,1,112.00
07/12/2005,04:03,1119.25,1119.50,1119.25,1119.50,67,11,78.00
07/12/2005,04:04,1119.50,1119.75,1119.50,1119.50,25,21,46.00
07/12/2005,04:05,1119.75,1119.75,1119.50,1119.50,148,4,152.00
07/12/2005,04:06,1119.75,1119.75,1119.75,1119.75,50,0,50.00
07/12/2005,04:07,1119.50,1119.50,1119.25,1119.25,0,78,78.00
07/12/2005,04:08,1119.50,1119.50,1119.50,1119.50,44,0,44.00
07/12/2005,04:09,1119.50,1119.50,1119.25,1119.25,17,5,22.00
07/12/2005,04:10,1119.50,1119.75,1119.50,1119.75,43,0,43.00
07/12/2005,04:11,1119.75,1120.00,1119.50,1120.00,163,28,191.00
07/12/2005,04:12,1119.75,1119.75,1119.75,1119.75,0,5,5.00
07/12/2005,04:13,1119.75,1120.00,1119.75,1120.00,100,1,101.00
07/12/2005,04:14,1120.00,1120.50,1120.00,1120.25,584,19,603.00
07/12/2005,04:15,1120.50,1120.75,1120.50,1120.75,219,13,232.00
07/12/2005,04:16,1120.50,1120.50,1120.25,1120.25,0,29,29.00
07/12/2005,04:17,1120.50,1120.50,1120.25,1120.25,2,1,3.00
07/12/2005,04:18,1120.25,1120.25,1120.25,1120.25,0,1,1.00
07/12/2005,04:19,1120.25,1120.25,1120.25,1120.25,0,156,156.00
07/12/2005,04:20,1120.25,1120.25,1120.25,1120.25,0,1,1.00
07/12/2005,04:22,1120.00,1120.00,1120.00,1120.00,0,6,6.00
07/12/2005,04:23,1120.00,1120.25,1120.00,1120.25,34,101,135.00
07/12/2005,04:24,1120.25,1120.25,1120.25,1120.25,80,0,80.00
07/12/2005,04:25,1120.00,1120.25,1120.00,1120.25,31,1,32.00
07/12/2005,04:26,1120.25,1120.25,1120.25,1120.25,61,0,61.00
07/12/2005,04:27,1120.50,1120.50,1120.50,1120.50,215,0,215.00
07/12/2005,04:28,1120.50,1120.50,1120.50,1120.50,22,0,22.00
07/12/2005,04:29,1120.75,1120.75,1120.50,1120.50,1,1,2.00
07/12/2005,04:30,1120.75,1120.75,1120.75,1120.75,1,0,1.00
07/12/2005,04:31,1120.50,1120.50,1120.50,1120.50,0,140,140.00
07/12/2005,04:32,1120.50,1120.50,1120.25,1120.25,0,12,12.00
07/12/2005,04:33,1120.25,1120.50,1120.25,1120.50,1,5,6.00
07/12/2005,04:34,1120.50,1120.50,1120.50,1120.50,13,0,13.00
07/12/2005,04:35,1120.50,1120.50,1120.50,1120.50,63,0,63.00
07/12/2005,04:36,1120.50,1120.50,1120.50,1120.50,22,0,22.00
07/12/2005,04:38,1120.50,1120.50,1120.50,1120.50,30,0,30.00
07/12/2005,04:41,1120.25,1120.25,1120.25,1120.25,0,3,3.00
07/12/2005,04:42,1120.25,1120.50,1120.25,1120.25,1,140,141.00
07/12/2005,04:43,1120.25,1120.25,1120.00,1120.00,0,8,8.00
07/12/2005,04:44,1120.25,1120.25,1120.25,1120.25,21,0,21.00
07/12/2005,04:45,1120.25,1120.25,1120.00,1120.25,85,2,87.00
07/12/2005,04:47,1120.00,1120.00,1120.00,1120.00,0,194,194.00
07/12/2005,04:48,1120.00,1120.00,1120.00,1120.00,0,34,34.00
07/12/2005,04:49,1120.00,1120.00,1120.00,1120.00,0,4,4.00
07/12/2005,04:50,1120.00,1120.00,1120.00,1120.00,0,4,4.00
07/12/2005,04:51,1120.00,1120.25,1120.00,1120.25,63,2,65.00
07/12/2005,04:52,1120.25,1120.25,1120.00,1120.25,10,1,11.00
07/12/2005,04:53,1120.25,1120.25,1120.25,1120.25,11,0,11.00
07/12/2005,04:54,1120.25,1120.25,1120.25,1120.25,6,0,6.00
07/12/2005,04:55,1120.25,1120.25,1120.25,1120.25,20,0,20.00
07/12/2005,04:56,1120.25,1120.25,1120.25,1120.25,5,0,5.00
07/12/2005,04:57,1120.25,1120.25,1120.00,1120.25,74,26,100.00
07/12/2005,04:58,1120.25,1120.25,1120.25,1120.25,13,0,13.00
07/12/2005,04:59,1120.25,1120.25,1120.25,1120.25,19,0,19.00
07/12/2005,05:00,1120.25,1120.25,1120.25,1120.25,10,0,10.00
07/12/2005,05:01,1120.25,1120.25,1120.25,1120.25,19,0,19.00
07/12/2005,05:02,1120.25,1120.25,1120.25,1120.25,5,0,5.00
07/12/2005,05:03,1120.25,1120.25,1120.25,1120.25,5,0,5.00
07/12/2005,05:04,1120.25,1120.25,1120.25,1120.25,7,0,7.00
07/12/2005,05:05,1120.25,1120.25,1120.25,1120.25,1,0,1.00
07/12/2005,05:06,1120.25,1120.25,1120.25,1120.25,96,0,96.00
07/12/2005,05:07,1120.25,1120.50,1120.25,1120.50,13,0,13.00
07/12/2005,05:09,1120.25,1120.25,1120.25,1120.25,0,74,74.00
07/12/2005,05:10,1120.25,1120.25,1120.25,1120.25,0,31,31.00
07/12/2005,05:11,1120.25,1120.25,1120.25,1120.25,0,44,44.00
07/12/2005,05:12,1120.25,1120.25,1120.25,1120.25,0,6,6.00
07/12/2005,05:13,1120.50,1120.50,1120.50,1120.50,1,0,1.00
07/12/2005,05:14,1120.25,1120.50,1120.25,1120.50,95,3,98.00
07/12/2005,05:15,1120.50,1120.50,1120.25,1120.25,7,1,8.00
07/12/2005,05:16,1120.25,1120.25,1120.25,1120.25,0,3,3.00
07/12/2005,05:17,1120.25,1120.25,1120.25,1120.25,0,153,153.00
07/12/2005,05:18,1120.25,1120.25,1120.25,1120.25,0,28,28.00
07/12/2005,05:19,1120.00,1120.25,1120.00,1120.25,23,201,224.00
07/12/2005,05:20,1120.25,1120.25,1120.00,1120.00,22,42,64.00
07/12/2005,05:22,1120.00,1120.00,1120.00,1120.00,0,2,2.00
07/12/2005,05:23,1120.25,1120.25,1120.00,1120.00,1,17,18.00
07/12/2005,05:24,1120.00,1120.00,1120.00,1120.00,0,3,3.00
07/12/2005,05:25,1120.00,1120.00,1120.00,1120.00,0,1,1.00
07/12/2005,05:26,1120.00,1120.00,1120.00,1120.00,0,21,21.00
07/12/2005,05:27,1120.00,1120.00,1120.00,1120.00,0,5,5.00
07/12/2005,05:28,1120.00,1120.00,1119.75,1120.00,10,2,12.00
07/12/2005,05:29,1120.00,1120.00,1120.00,1120.00,7,0,7.00
07/12/2005,05:30,1120.00,1120.00,1119.75,1120.00,8,11,19.00
07/12/2005,05:31,1120.00,1120.00,1120.00,1120.00,1,0,1.00
07/12/2005,05:32,1120.25,1120.25,1120.25,1120.25,22,0,22.00
07/12/2005,05:33,1120.00,1120.00,1120.00,1120.00,0,50,50.00
07/12/2005,05:34,1120.25,1120.50,1120.25,1120.25,26,17,43.00
07/12/2005,05:35,1120.25,1120.25,1120.00,1120.00,0,27,27.00
07/12/2005,05:36,1120.00,1120.00,1120.00,1120.00,0,8,8.00
07/12/2005,05:38,1120.00,1120.00,1120.00,1120.00,0,70,70.00
07/12/2005,05:39,1120.25,1120.25,1120.00,1120.00,10,1,11.00
07/12/2005,05:40,1120.25,1120.25,1120.00,1120.00,9,5,14.00
07/12/2005,05:41,1120.25,1120.25,1120.25,1120.25,5,0,5.00
07/12/2005,05:42,1120.25,1120.25,1120.25,1120.25,1,0,1.00
07/12/2005,05:43,1120.00,1120.00,1120.00,1120.00,0,43,43.00
07/12/2005,05:44,1120.00,1120.00,1120.00,1120.00,0,43,43.00
07/12/2005,05:46,1120.00,1120.25,1120.00,1120.00,1,54,55.00
07/12/2005,05:47,1120.00,1120.00,1120.00,1120.00,0,4,4.00
07/12/2005,05:48,1120.00,1120.00,1120.00,1120.00,0,2,2.00
07/12/2005,05:50,1119.75,1119.75,1119.75,1119.75,0,20,20.00
07/12/2005,05:51,1119.75,1119.75,1119.75,1119.75,0,259,259.00
07/12/2005,05:52,1119.75,1119.75,1119.75,1119.75,0,7,7.00
07/12/2005,05:54,1119.75,1119.75,1119.50,1119.50,0,64,64.00
07/12/2005,05:55,1119.50,1119.50,1119.25,1119.25,0,178,178.00
07/12/2005,05:56,1119.50,1119.50,1119.25,1119.25,6,9,15.00
07/12/2005,05:57,1119.50,1119.50,1119.50,1119.50,137,0,137.00
07/12/2005,05:58,1119.50,1119.50,1119.50,1119.50,10,0,10.00
07/12/2005,05:59,1119.50,1119.50,1119.50,1119.50,10,0,10.00
07/12/2005,06:01,1119.50,1119.50,1119.50,1119.50,3,0,3.00
07/12/2005,06:02,1119.75,1119.75,1119.75,1119.75,1,0,1.00
07/12/2005,06:03,1119.75,1119.75,1119.50,1119.50,14,1,15.00
07/12/2005,06:04,1119.75,1119.75,1119.50,1119.75,7,3,10.00
07/12/2005,06:05,1119.75,1119.75,1119.50,1119.50,1,11,12.00
07/12/2005,06:06,1119.75,1120.00,1119.75,1120.00,120,1,121.00
07/12/2005,06:07,1120.00,1120.00,1120.00,1120.00,35,0,35.00
07/12/2005,06:08,1120.00,1120.25,1120.00,1120.00,42,1,43.00
07/12/2005,06:09,1120.00,1120.00,1120.00,1120.00,0,35,35.00
07/12/2005,06:10,1120.00,1120.00,1120.00,1120.00,0,3,3.00
07/12/2005,06:11,1120.25,1120.25,1119.75,1120.00,22,34,56.00
07/12/2005,06:12,1120.00,1120.00,1119.50,1119.50,14,21,35.00
07/12/2005,06:13,1119.75,1120.00,1119.75,1119.75,51,3,54.00
07/12/2005,06:15,1119.75,1119.75,1119.75,1119.75,0,5,5.00
07/12/2005,06:16,1120.00,1120.00,1120.00,1120.00,10,0,10.00
07/12/2005,06:17,1119.75,1119.75,1119.75,1119.75,0,111,111.00
07/12/2005,06:18,1119.75,1119.75,1119.75,1119.75,0,21,21.00
07/12/2005,06:19,1119.75,1119.75,1119.75,1119.75,0,153,153.00
07/12/2005,06:20,1119.75,1119.75,1119.75,1119.75,0,93,93.00
07/12/2005,06:21,1119.75,1119.75,1119.75,1119.75,0,1,1.00
07/12/2005,06:22,1119.50,1119.50,1119.50,1119.50,0,20,20.00
07/12/2005,06:24,1119.50,1119.50,1119.50,1119.50,0,2,2.00
07/12/2005,06:26,1119.50,1119.75,1119.50,1119.75,1,1,2.00
07/12/2005,06:27,1119.50,1119.50,1119.50,1119.50,0,27,27.00
07/12/2005,06:28,1119.50,1119.50,1119.50,1119.50,0,240,240.00
07/12/2005,06:29,1119.25,1119.25,1119.25,1119.25,0,1,1.00
07/12/2005,06:31,1119.50,1119.50,1119.50,1119.50,91,0,91.00
07/12/2005,06:32,1119.50,1119.50,1119.50,1119.50,22,0,22.00
07/12/2005,06:33,1119.50,1119.75,1119.50,1119.50,133,101,234.00
07/12/2005,06:34,1119.50,1119.50,1119.50,1119.50,0,5,5.00
07/12/2005,06:35,1119.50,1119.50,1119.50,1119.50,0,22,22.00
07/12/2005,06:37,1119.50,1119.50,1119.25,1119.25,0,11,11.00
07/12/2005,06:38,1119.50,1119.50,1119.50,1119.50,1,0,1.00
07/12/2005,06:39,1119.50,1119.50,1119.25,1119.25,2,1,3.00
07/12/2005,06:40,1119.25,1119.25,1119.25,1119.25,0,5,5.00
07/12/2005,06:41,1119.50,1119.50,1119.50,1119.50,31,0,31.00
07/12/2005,06:42,1119.50,1119.50,1119.50,1119.50,10,0,10.00
07/12/2005,06:43,1119.50,1119.50,1119.25,1119.25,1,1,2.00
07/12/2005,06:44,1119.50,1119.75,1119.50,1119.75,9,0,9.00
07/12/2005,06:45,1119.50,1119.50,1119.50,1119.50,0,1,1.00
07/12/2005,06:46,1119.50,1119.50,1119.50,1119.50,0,1,1.00
07/12/2005,06:47,1119.50,1119.75,1119.50,1119.75,10,2,12.00
07/12/2005,06:48,1119.75,1119.75,1119.75,1119.75,11,0,11.00
07/12/2005,06:49,1119.75,1119.75,1119.75,1119.75,56,0,56.00
07/12/2005,06:50,1119.75,1119.75,1119.50,1119.50,55,100,155.00
07/12/2005,06:52,1119.50,1119.75,1119.50,1119.75,6,5,11.00
07/12/2005,06:53,1119.75,1119.75,1119.50,1119.50,1,1,2.00
07/12/2005,06:54,1119.50,1119.50,1119.50,1119.50,0,7,7.00
07/12/2005,06:56,1119.50,1119.50,1119.50,1119.50,0,2,2.00
07/12/2005,06:57,1119.50,1119.50,1119.50,1119.50,0,5,5.00
07/12/2005,06:59,1119.50,1119.75,1119.50,1119.75,4,1,5.00
07/12/2005,07:00,1119.75,1119.75,1119.50,1119.50,1,75,76.00
07/12/2005,07:01,1119.50,1119.50,1119.50,1119.50,0,32,32.00
07/12/2005,07:02,1119.50,1119.50,1119.50,1119.50,0,5,5.00
07/12/2005,07:03,1119.50,1119.50,1119.25,1119.50,3,30,33.00
07/12/2005,07:04,1119.50,1119.50,1119.50,1119.50,4,0,4.00
07/12/2005,07:05,1119.50,1119.50,1119.50,1119.50,11,0,11.00
07/12/2005,07:06,1119.25,1119.25,1119.00,1119.25,13,386,399.00
07/12/2005,07:07,1119.25,1119.25,1119.00,1119.25,95,2,97.00
07/12/2005,07:08,1119.00,1119.25,1119.00,1119.25,7,1,8.00
07/12/2005,07:09,1119.00,1119.50,1119.00,1119.50,63,1,64.00
07/12/2005,07:10,1119.25,1119.25,1119.25,1119.25,0,10,10.00
07/12/2005,07:11,1119.25,1119.25,1119.25,1119.25,0,249,249.00
07/12/2005,07:12,1119.25,1119.25,1119.25,1119.25,0,27,27.00
07/12/2005,07:13,1119.25,1119.25,1119.25,1119.25,0,1,1.00
07/12/2005,07:14,1119.00,1119.00,1119.00,1119.00,0,6,6.00
07/12/2005,07:15,1119.00,1119.00,1119.00,1119.00,0,32,32.00
07/12/2005,07:16,1119.00,1119.00,1119.00,1119.00,0,12,12.00
07/12/2005,07:17,1119.25,1119.25,1119.00,1119.25,121,1,122.00
07/12/2005,07:18,1119.25,1119.25,1119.25,1119.25,30,0,30.00
07/12/2005,07:19,1119.25,1119.50,1119.25,1119.25,4,17,21.00
07/12/2005,07:20,1119.25,1119.25,1119.25,1119.25,0,7,7.00
07/12/2005,07:21,1119.25,1119.25,1119.00,1119.00,0,282,282.00
07/12/2005,07:22,1119.00,1119.00,1119.00,1119.00,0,7,7.00
07/12/2005,07:23,1119.00,1119.00,1118.75,1119.00,22,54,76.00
07/12/2005,07:24,1118.75,1118.75,1118.50,1118.50,2,461,463.00
07/12/2005,07:25,1118.50,1118.50,1118.25,1118.50,58,297,355.00
07/12/2005,07:26,1118.25,1118.50,1118.25,1118.25,10,113,123.00
07/12/2005,07:27,1118.25,1118.50,1118.25,1118.50,5,23,28.00
07/12/2005,07:28,1118.50,1118.50,1118.25,1118.25,239,204,443.00
07/12/2005,07:29,1118.25,1118.25,1118.00,1118.25,116,98,214.00
07/12/2005,07:30,1118.25,1118.25,1117.75,1117.75,64,491,555.00
07/12/2005,07:31,1118.00,1118.00,1118.00,1118.00,125,0,125.00
07/12/2005,07:32,1118.25,1118.25,1118.00,1118.25,58,20,78.00
07/12/2005,07:33,1118.25,1118.25,1118.25,1118.25,149,0,149.00
07/12/2005,07:34,1118.25,1118.50,1118.25,1118.25,11,5,16.00
07/12/2005,07:35,1118.50,1118.50,1118.25,1118.25,1,65,66.00
07/12/2005,07:36,1118.25,1118.50,1118.25,1118.50,2,67,69.00
07/12/2005,07:37,1118.50,1118.50,1118.25,1118.50,2,2,4.00
07/12/2005,07:38,1118.50,1118.50,1118.50,1118.50,42,0,42.00
07/12/2005,07:39,1118.50,1118.50,1118.25,1118.25,1,1,2.00
07/12/2005,07:40,1118.25,1118.25,1118.25,1118.25,0,15,15.00
07/12/2005,07:41,1118.25,1118.50,1118.00,1118.25,13,300,313.00
07/12/2005,07:42,1118.00,1118.00,1118.00,1118.00,0,330,330.00
07/12/2005,07:43,1118.00,1118.00,1117.75,1117.75,20,105,125.00
07/12/2005,07:44,1117.75,1117.75,1117.75,1117.75,0,2,2.00
07/12/2005,07:45,1117.75,1118.25,1117.75,1118.25,362,2,364.00
07/12/2005,07:46,1118.00,1118.00,1118.00,1118.00,0,26,26.00
07/12/2005,07:47,1118.25,1118.25,1117.75,1117.75,134,291,425.00
07/12/2005,07:48,1118.00,1118.00,1118.00,1118.00,3,0,3.00
07/12/2005,07:49,1117.75,1118.25,1117.75,1118.00,541,78,619.00
07/12/2005,07:50,1118.00,1118.00,1118.00,1118.00,0,129,129.00
07/12/2005,07:51,1118.00,1118.00,1118.00,1118.00,0,2,2.00
07/12/2005,07:52,1118.00,1118.25,1118.00,1118.00,3,112,115.00
07/12/2005,07:53,1118.00,1118.25,1118.00,1118.25,1,10,11.00
07/12/2005,07:54,1118.00,1118.25,1118.00,1118.25,279,40,319.00
07/12/2005,07:55,1118.25,1118.25,1118.25,1118.25,9,0,9.00
07/12/2005,07:56,1118.25,1118.25,1118.00,1118.00,5,15,20.00
07/12/2005,07:57,1118.25,1118.25,1118.25,1118.25,2,0,2.00
07/12/2005,07:58,1118.00,1118.25,1118.00,1118.00,2,4,6.00
07/12/2005,07:59,1118.00,1118.25,1118.00,1118.00,1,520,521.00
07/12/2005,08:00,1118.25,1118.25,1118.00,1118.00,60,1,61.00
07/12/2005,08:01,1118.00,1118.25,1118.00,1118.25,18,1,19.00
07/12/2005,08:02,1118.25,1118.25,1118.25,1118.25,4,0,4.00
07/12/2005,08:03,1118.00,1118.25,1118.00,1118.00,617,13,630.00
07/12/2005,08:04,1118.00,1118.25,1118.00,1118.25,98,2,100.00
07/12/2005,08:05,1118.00,1118.25,1118.00,1118.25,5,2,7.00
07/12/2005,08:06,1118.25,1118.25,1118.00,1118.00,3,1,4.00
07/12/2005,08:07,1118.00,1118.25,1118.00,1118.25,2,100,102.00
07/12/2005,08:08,1118.00,1118.00,1118.00,1118.00,0,7,7.00
07/12/2005,08:09,1118.25,1118.25,1118.25,1118.25,12,0,12.00
07/12/2005,08:10,1118.25,1118.25,1118.00,1118.00,5,1,6.00
07/12/2005,08:11,1118.00,1118.25,1118.00,1118.25,52,3,55.00
07/12/2005,08:12,1118.25,1118.25,1118.00,1118.00,13,3,16.00
07/12/2005,08:13,1118.00,1118.25,1118.00,1118.25,2,16,18.00
07/12/2005,08:14,1118.25,1118.25,1118.00,1118.00,50,155,205.00
07/12/2005,08:15,1118.00,1118.25,1118.00,1118.00,75,107,182.00
07/12/2005,08:16,1118.25,1118.25,1118.00,1118.00,29,200,229.00
07/12/2005,08:17,1118.00,1118.00,1118.00,1118.00,0,18,18.00
07/12/2005,08:18,1118.25,1118.25,1118.00,1118.25,24,76,100.00
07/12/2005,08:19,1118.00,1118.25,1118.00,1118.25,12,3,15.00
07/12/2005,08:20,1118.25,1118.25,1118.00,1118.25,84,6,90.00
07/12/2005,08:21,1118.25,1118.25,1118.00,1118.25,58,2,60.00
07/12/2005,08:22,1118.00,1118.00,1118.00,1118.00,0,6,6.00
07/12/2005,08:23,1118.25,1118.25,1118.25,1118.25,58,0,58.00
07/12/2005,08:24,1118.25,1118.25,1118.25,1118.25,33,0,33.00
07/12/2005,08:25,1118.25,1118.50,1118.00,1118.25,320,190,510.00
07/12/2005,08:26,1118.50,1118.50,1118.25,1118.25,7,5,12.00
07/12/2005,08:27,1118.50,1118.50,1118.25,1118.50,61,1,62.00
07/12/2005,08:28,1118.50,1118.75,1118.50,1118.75,310,0,310.00
07/12/2005,08:29,1118.50,1118.75,1118.50,1118.50,6,185,191.00
07/12/2005,08:30,1118.50,1118.75,1118.25,1118.50,51,1026,1077.00
07/12/2005,08:31,1118.25,1119.00,1118.25,1118.75,2536,3707,6243.00
07/12/2005,08:32,1118.75,1119.25,1118.50,1119.25,2902,973,3875.00
07/12/2005,08:33,1119.00,1119.50,1118.75,1119.00,1692,1924,3616.00
07/12/2005,08:34,1119.00,1119.25,1118.75,1119.00,1718,1802,3520.00
07/12/2005,08:35,1119.00,1119.50,1118.50,1118.75,811,1927,2738.00
07/12/2005,08:36,1118.50,1119.25,1118.25,1118.50,2251,1755,4006.00
07/12/2005,08:37,1118.25,1118.50,1118.00,1118.00,970,1441,2411.00
07/12/2005,08:38,1118.25,1118.25,1117.75,1117.75,165,3203,3368.00
07/12/2005,08:39,1117.75,1118.75,1117.50,1118.50,3979,1089,5068.00
07/12/2005,08:40,1118.50,1118.50,1118.00,1118.25,859,2308,3167.00
07/12/2005,08:41,1118.00,1118.50,1118.00,1118.50,1796,2234,4030.00
07/12/2005,08:42,1118.50,1119.00,1118.25,1119.00,2941,350,3291.00
07/12/2005,08:43,1118.75,1119.50,1118.75,1119.25,1005,1397,2402.00
07/12/2005,08:44,1119.00,1119.50,1118.75,1119.00,947,740,1687.00
07/12/2005,08:45,1118.75,1119.00,1118.75,1118.75,231,255,486.00
07/12/2005,08:46,1118.75,1119.25,1118.75,1119.25,488,418,906.00
07/12/2005,08:47,1119.00,1119.25,1119.00,1119.00,74,458,532.00
07/12/2005,08:48,1119.00,1119.25,1118.25,1118.50,976,1742,2718.00
07/12/2005,08:49,1118.50,1118.75,1118.25,1118.50,1158,582,1740.00
07/12/2005,08:50,1118.50,1118.75,1118.25,1118.50,781,1366,2147.00
07/12/2005,08:51,1118.50,1119.00,1118.50,1118.75,665,711,1376.00
07/12/2005,08:52,1119.00,1119.50,1118.75,1119.25,1553,470,2023.00
07/12/2005,08:53,1119.50,1119.50,1119.00,1119.25,159,1018,1177.00
07/12/2005,08:54,1119.00,1120.00,1119.00,1120.00,2267,386,2653.00
07/12/2005,08:55,1120.00,1120.25,1119.50,1120.00,2001,1751,3752.00
07/12/2005,08:56,1120.00,1120.50,1119.75,1120.25,3859,1148,5007.00
07/12/2005,08:57,1120.25,1120.50,1120.00,1120.25,1220,1984,3204.00
07/12/2005,08:58,1120.00,1120.25,1119.75,1119.75,55,1034,1089.00
07/12/2005,08:59,1119.75,1120.25,1119.75,1120.00,1535,154,1689.00
07/12/2005,09:00,1120.00,1120.25,1119.75,1119.75,1881,1194,3075.00
07/12/2005,09:01,1119.75,1120.00,1119.25,1119.25,425,2862,3287.00
07/12/2005,09:02,1119.25,1119.50,1119.00,1119.00,141,887,1028.00
07/12/2005,09:03,1119.00,1119.25,1118.50,1118.75,1347,1805,3152.00
07/12/2005,09:04,1118.50,1118.75,1118.00,1118.25,1868,2873,4741.00
07/12/2005,09:05,1118.25,1118.25,1118.00,1118.25,859,267,1126.00
07/12/2005,09:06,1118.00,1118.50,1117.75,1117.75,1463,4774,6237.00
07/12/2005,09:07,1118.00,1118.00,1117.25,1117.25,1788,3782,5570.00
07/12/2005,09:08,1117.25,1118.00,1117.25,1117.50,2254,785,3039.00
07/12/2005,09:09,1117.50,1117.50,1117.00,1117.00,3084,3193,6277.00
07/12/2005,09:10,1117.25,1117.50,1117.00,1117.50,1117,113,1230.00
07/12/2005,09:11,1117.50,1117.50,1117.00,1117.25,1799,1284,3083.00
07/12/2005,09:12,1117.50,1117.50,1117.25,1117.25,1240,517,1757.00
07/12/2005,09:13,1117.50,1117.75,1117.25,1117.75,1614,1501,3115.00
07/12/2005,09:14,1117.75,1118.00,1117.50,1118.00,918,65,983.00
07/12/2005,09:15,1118.00,1118.00,1117.25,1117.25,104,1680,1784.00
07/12/2005,09:16,1117.25,1117.50,1117.25,1117.50,1197,692,1889.00
07/12/2005,09:17,1117.50,1117.50,1116.75,1116.75,179,4018,4197.00
07/12/2005,09:18,1116.75,1117.00,1116.50,1116.75,1192,1974,3166.00
07/12/2005,09:19,1117.00,1117.00,1116.00,1116.25,1365,3482,4847.00
07/12/2005,09:20,1116.00,1116.50,1116.00,1116.25,1274,2268,3542.00
07/12/2005,09:21,1116.25,1116.75,1116.00,1116.25,610,1834,2444.00
07/12/2005,09:22,1116.25,1116.50,1116.00,1116.25,1178,1975,3153.00
07/12/2005,09:23,1116.00,1116.50,1116.00,1116.50,1188,515,1703.00
07/12/2005,09:24,1116.50,1116.75,1116.25,1116.75,1174,88,1262.00
07/12/2005,09:25,1116.75,1117.00,1116.50,1116.75,798,791,1589.00
07/12/2005,09:26,1116.75,1117.00,1116.50,1116.75,1105,2459,3564.00
07/12/2005,09:27,1116.75,1117.00,1116.75,1117.00,665,38,703.00
07/12/2005,09:28,1117.00,1117.00,1116.75,1117.00,621,341,962.00
07/12/2005,09:29,1117.00,1117.00,1116.50,1116.50,175,1263,1438.00
07/12/2005,09:30,1116.75,1117.00,1116.50,1117.00,571,1031,1602.00
07/12/2005,09:31,1116.75,1117.00,1116.50,1117.00,72,1362,1434.00
07/12/2005,09:32,1117.00,1117.25,1116.75,1117.25,2569,93,2662.00
07/12/2005,09:33,1117.00,1117.75,1117.00,1117.75,2582,123,2705.00
07/12/2005,09:34,1117.50,1117.75,1117.25,1117.50,2071,1702,3773.00
07/12/2005,09:35,1117.50,1117.75,1117.25,1117.50,1005,116,1121.00
07/12/2005,09:36,1117.50,1117.75,1117.25,1117.75,643,837,1480.00
07/12/2005,09:37,1117.50,1118.00,1117.50,1117.75,1205,801,2006.00
07/12/2005,09:38,1117.75,1118.00,1117.50,1117.75,302,65,367.00
07/12/2005,09:39,1117.75,1118.25,1117.50,1117.50,2200,1440,3640.00
07/12/2005,09:40,1117.50,1117.75,1117.50,1117.75,687,134,821.00
07/12/2005,09:41,1117.50,1118.25,1117.50,1118.00,2162,259,2421.00
07/12/2005,09:42,1117.75,1118.25,1117.50,1117.75,751,1675,2426.00
07/12/2005,09:43,1117.75,1118.00,1117.50,1117.75,51,452,503.00
07/12/2005,09:44,1118.00,1118.25,1117.75,1117.75,624,713,1337.00
07/12/2005,09:45,1118.00,1118.50,1117.75,1118.25,1382,915,2297.00
07/12/2005,09:46,1118.25,1119.00,1118.25,1118.50,2273,453,2726.00
07/12/2005,09:47,1118.50,1118.75,1118.00,1118.00,262,2666,2928.00
07/12/2005,09:48,1118.00,1118.25,1117.75,1118.00,214,1372,1586.00
07/12/2005,09:49,1117.75,1118.00,1117.50,1117.75,288,2734,3022.00
07/12/2005,09:50,1117.50,1118.25,1117.50,1118.00,1407,289,1696.00
07/12/2005,09:51,1118.00,1118.25,1117.75,1118.00,498,92,590.00
07/12/2005,09:52,1118.00,1118.25,1118.00,1118.00,254,72,326.00
07/12/2005,09:53,1118.25,1120.00,1118.25,1119.50,6895,1930,8825.00
07/12/2005,09:54,1119.75,1119.75,1119.25,1119.50,970,1115,2085.00
07/12/2005,09:55,1119.25,1119.50,1118.75,1118.75,293,1930,2223.00
07/12/2005,09:56,1119.00,1119.00,1118.75,1118.75,52,1428,1480.00
07/12/2005,09:57,1119.00,1119.50,1118.75,1119.00,2028,239,2267.00
07/12/2005,09:58,1119.00,1119.25,1119.00,1119.00,116,873,989.00
07/12/2005,09:59,1119.00,1119.50,1118.75,1119.25,1038,451,1489.00
07/12/2005,10:00,1119.25,1120.50,1119.25,1119.75,4366,2090,6456.00
07/12/2005,10:01,1120.00,1120.25,1119.75,1119.75,725,177,902.00
07/12/2005,10:02,1119.75,1120.00,1119.75,1119.75,31,618,649.00
07/12/2005,10:03,1120.00,1120.25,1119.75,1119.75,980,325,1305.00
07/12/2005,10:04,1119.75,1120.00,1119.50,1119.50,31,1141,1172.00
07/12/2005,10:05,1119.50,1119.50,1118.75,1119.00,76,2119,2195.00
07/12/2005,10:06,1118.75,1119.50,1118.75,1118.75,1104,1572,2676.00
07/12/2005,10:07,1119.00,1119.00,1118.75,1119.00,817,875,1692.00
07/12/2005,10:08,1119.00,1119.00,1118.25,1118.50,1518,2411,3929.00
07/12/2005,10:09,1118.75,1119.00,1118.50,1118.75,1713,285,1998.00
07/12/2005,10:10,1119.00,1119.00,1118.50,1118.75,185,846,1031.00
07/12/2005,10:11,1118.75,1118.75,1117.75,1117.75,991,2934,3925.00
07/12/2005,10:12,1117.75,1118.25,1117.75,1118.25,797,2248,3045.00
07/12/2005,10:13,1118.00,1118.50,1117.75,1118.50,1564,818,2382.00
07/12/2005,10:14,1118.25,1118.50,1118.25,1118.25,246,77,323.00
07/12/2005,10:15,1118.50,1119.00,1118.50,1118.75,1817,425,2242.00
07/12/2005,10:16,1118.75,1119.00,1118.50,1118.50,197,676,873.00
07/12/2005,10:17,1118.50,1118.75,1118.50,1118.75,112,140,252.00
07/12/2005,10:18,1118.75,1119.00,1118.50,1118.75,694,528,1222.00
07/12/2005,10:19,1118.75,1119.00,1118.75,1118.75,470,29,499.00
07/12/2005,10:20,1119.00,1119.00,1118.50,1118.75,45,273,318.00
07/12/2005,10:21,1118.75,1118.75,1118.50,1118.75,143,59,202.00
07/12/2005,10:22,1118.50,1118.75,1118.25,1118.50,110,721,831.00
07/12/2005,10:23,1118.50,1118.50,1118.25,1118.50,20,11,31.00
07/12/2005,10:24,1118.50,1118.50,1117.75,1118.00,752,1504,2256.00
07/12/2005,10:25,1118.00,1118.50,1118.00,1118.25,213,436,649.00
07/12/2005,10:26,1118.25,1118.25,1117.50,1117.50,103,1562,1665.00
07/12/2005,10:27,1117.50,1118.25,1117.50,1118.00,1006,787,1793.00
07/12/2005,10:28,1118.00,1118.00,1117.50,1117.50,65,1085,1150.00
07/12/2005,10:29,1117.75,1118.00,1117.50,1117.75,1316,1364,2680.00
07/12/2005,10:30,1118.00,1118.50,1118.00,1118.50,984,208,1192.00
07/12/2005,10:31,1118.25,1118.50,1118.00,1118.25,632,463,1095.00
07/12/2005,10:32,1118.00,1118.25,1117.50,1117.50,149,984,1133.00
07/12/2005,10:33,1117.75,1118.25,1117.75,1118.00,264,519,783.00
07/12/2005,10:34,1118.00,1118.25,1118.00,1118.00,230,375,605.00
07/12/2005,10:35,1118.00,1118.50,1117.75,1118.50,577,500,1077.00
07/12/2005,10:36,1118.25,1118.50,1118.00,1118.50,543,186,729.00
07/12/2005,10:37,1118.25,1119.00,1118.00,1118.75,968,1603,2571.00
07/12/2005,10:38,1118.75,1118.75,1118.25,1118.50,447,325,772.00
07/12/2005,10:39,1118.50,1118.75,1118.50,1118.75,203,334,537.00
07/12/2005,10:40,1118.50,1118.75,1118.25,1118.50,454,308,762.00
07/12/2005,10:41,1118.50,1118.50,1118.25,1118.50,165,27,192.00
07/12/2005,10:42,1118.50,1118.50,1118.00,1118.00,756,652,1408.00
07/12/2005,10:43,1118.00,1118.25,1117.75,1117.75,30,1615,1645.00
07/12/2005,10:44,1117.75,1118.00,1117.50,1118.00,237,276,513.00
07/12/2005,10:45,1117.75,1118.25,1117.75,1118.00,175,251,426.00
07/12/2005,10:46,1118.00,1118.00,1117.75,1118.00,19,117,136.00
07/12/2005,10:47,1118.00,1118.00,1117.50,1117.50,55,408,463.00
07/12/2005,10:48,1117.50,1117.75,1117.25,1117.50,128,1028,1156.00
07/12/2005,10:49,1117.50,1117.75,1117.25,1117.50,787,310,1097.00
07/12/2005,10:50,1117.50,1117.75,1117.25,1117.75,126,168,294.00
07/12/2005,10:51,1117.50,1117.75,1117.50,1117.50,6,456,462.00
07/12/2005,10:52,1117.75,1118.25,1117.75,1118.00,877,116,993.00
07/12/2005,10:53,1118.00,1118.25,1117.75,1118.00,171,344,515.00
07/12/2005,10:54,1118.00,1118.25,1117.50,1117.50,198,743,941.00
07/12/2005,10:55,1117.50,1117.75,1117.50,1117.50,94,87,181.00
07/12/2005,10:56,1117.75,1117.75,1117.50,1117.75,35,102,137.00
07/12/2005,10:57,1117.50,1118.00,1117.50,1118.00,266,7,273.00
07/12/2005,10:58,1118.00,1118.00,1117.50,1117.50,21,197,218.00
07/12/2005,10:59,1117.50,1117.75,1116.75,1116.75,213,2035,2248.00
07/12/2005,11:00,1116.75,1117.25,1116.75,1117.00,927,398,1325.00
07/12/2005,11:01,1117.00,1117.50,1117.00,1117.25,542,613,1155.00
07/12/2005,11:02,1117.25,1117.50,1116.50,1116.75,189,1697,1886.00
07/12/2005,11:03,1116.50,1117.00,1116.50,1117.00,144,224,368.00
07/12/2005,11:04,1117.00,1117.25,1116.75,1117.25,453,97,550.00
07/12/2005,11:05,1117.25,1117.75,1117.00,1117.50,1019,150,1169.00
07/12/2005,11:06,1117.50,1117.75,1117.25,1117.50,300,303,603.00
07/12/2005,11:07,1117.50,1117.50,1117.00,1117.25,130,308,438.00
07/12/2005,11:08,1117.25,1117.50,1117.25,1117.50,427,183,610.00
07/12/2005,11:09,1117.50,1118.00,1117.50,1117.75,531,5,536.00
07/12/2005,11:10,1117.75,1118.25,1117.75,1118.00,1202,320,1522.00
07/12/2005,11:11,1118.00,1118.00,1117.75,1117.75,24,90,114.00
07/12/2005,11:12,1118.00,1118.00,1117.75,1118.00,556,1,557.00
07/12/2005,11:13,1118.00,1118.25,1118.00,1118.25,230,303,533.00
07/12/2005,11:14,1118.25,1118.25,1117.50,1117.75,360,670,1030.00
07/12/2005,11:15,1117.75,1118.00,1117.75,1118.00,12,45,57.00
07/12/2005,11:16,1117.75,1118.00,1117.50,1117.50,7,905,912.00
07/12/2005,11:17,1117.25,1117.75,1117.25,1117.75,266,81,347.00
07/12/2005,11:18,1117.75,1117.75,1117.50,1117.75,444,578,1022.00
07/12/2005,11:19,1117.75,1118.25,1117.75,1118.00,752,377,1129.00
07/12/2005,11:20,1117.75,1118.00,1117.75,1118.00,434,2,436.00
07/12/2005,11:21,1118.00,1118.25,1117.75,1118.25,376,35,411.00
07/12/2005,11:22,1118.00,1118.00,1117.75,1118.00,119,270,389.00
07/12/2005,11:23,1118.00,1118.00,1118.00,1118.00,302,0,302.00
07/12/2005,11:24,1118.00,1118.75,1117.75,1118.75,2209,185,2394.00
07/12/2005,11:25,1118.75,1119.00,1118.50,1118.50,2015,872,2887.00
07/12/2005,11:26,1118.50,1118.75,1118.50,1118.75,92,268,360.00
07/12/2005,11:27,1118.50,1119.00,1118.50,1119.00,607,144,751.00
07/12/2005,11:28,1118.75,1119.25,1118.75,1119.00,1211,777,1988.00
07/12/2005,11:29,1119.00,1119.25,1119.00,1119.00,26,596,622.00
07/12/2005,11:30,1119.25,1119.25,1118.75,1119.00,147,197,344.00
07/12/2005,11:31,1119.00,1119.00,1118.75,1118.75,315,56,371.00
07/12/2005,11:32,1118.75,1119.00,1118.50,1118.75,201,408,609.00
07/12/2005,11:33,1118.75,1119.00,1118.50,1118.75,188,333,521.00
07/12/2005,11:34,1118.75,1119.00,1118.75,1118.75,7,171,178.00
07/12/2005,11:35,1118.75,1119.00,1118.75,1118.75,2,31,33.00
07/12/2005,11:36,1118.75,1119.00,1118.50,1118.75,238,224,462.00
07/12/2005,11:37,1118.75,1119.00,1118.75,1118.75,2,108,110.00
07/12/2005,11:38,1118.75,1119.00,1118.50,1118.75,291,437,728.00
07/12/2005,11:39,1118.75,1119.00,1118.75,1119.00,32,45,77.00
07/12/2005,11:40,1118.75,1119.25,1118.75,1119.00,1224,359,1583.00
07/12/2005,11:41,1119.25,1119.25,1119.00,1119.25,30,310,340.00
07/12/2005,11:42,1119.25,1119.25,1119.00,1119.25,33,18,51.00
07/12/2005,11:43,1119.00,1119.25,1119.00,1119.25,68,93,161.00
07/12/2005,11:44,1119.25,1119.50,1119.25,1119.50,988,42,1030.00
07/12/2005,11:45,1119.50,1119.50,1119.00,1119.25,1127,646,1773.00
07/12/2005,11:46,1119.25,1119.50,1119.00,1119.00,612,1285,1897.00
07/12/2005,11:47,1119.00,1119.25,1119.00,1119.25,118,19,137.00
07/12/2005,11:48,1119.25,1119.50,1119.00,1119.25,708,13,721.00
07/12/2005,11:49,1119.00,1119.25,1119.00,1119.00,53,6,59.00
07/12/2005,11:50,1119.00,1119.25,1118.75,1118.75,90,483,573.00
07/12/2005,11:51,1118.75,1119.00,1118.50,1118.75,52,636,688.00
07/12/2005,11:52,1118.50,1118.75,1118.50,1118.75,12,72,84.00
07/12/2005,11:53,1118.75,1119.00,1118.75,1118.75,267,73,340.00
07/12/2005,11:54,1119.00,1119.00,1118.75,1118.75,17,13,30.00
07/12/2005,11:55,1119.00,1119.00,1118.50,1118.75,29,673,702.00
07/12/2005,11:56,1118.50,1118.75,1118.50,1118.50,84,416,500.00
07/12/2005,11:57,1118.50,1118.75,1118.50,1118.50,65,37,102.00
07/12/2005,11:58,1118.50,1118.75,1118.50,1118.50,4,64,68.00
07/12/2005,11:59,1118.50,1118.75,1118.50,1118.75,5,8,13.00
07/12/2005,12:00,1118.75,1118.75,1118.50,1118.50,63,18,81.00
07/12/2005,12:01,1118.50,1118.75,1118.50,1118.50,29,109,138.00
07/12/2005,12:02,1118.50,1118.75,1118.50,1118.75,309,1,310.00
07/12/2005,12:03,1118.75,1118.75,1118.25,1118.50,180,257,437.00
07/12/2005,12:04,1118.50,1119.00,1118.50,1118.75,186,37,223.00
07/12/2005,12:05,1119.00,1119.00,1118.50,1118.75,260,330,590.00
07/12/2005,12:06,1119.00,1119.00,1118.50,1118.75,272,487,759.00
07/12/2005,12:07,1118.75,1118.75,1118.50,1118.75,19,123,142.00
07/12/2005,12:08,1118.75,1118.75,1118.50,1118.50,30,21,51.00
07/12/2005,12:09,1118.50,1119.00,1118.50,1119.00,150,4,154.00
07/12/2005,12:10,1118.75,1118.75,1118.50,1118.75,19,292,311.00
07/12/2005,12:11,1118.75,1118.75,1118.50,1118.50,22,97,119.00
07/12/2005,12:12,1118.50,1119.00,1118.50,1118.75,233,438,671.00
07/12/2005,12:13,1118.75,1119.00,1118.50,1118.75,181,41,222.00
07/12/2005,12:14,1118.75,1118.75,1118.75,1118.75,0,312,312.00
07/12/2005,12:15,1119.00,1119.00,1118.75,1118.75,22,57,79.00
07/12/2005,12:16,1118.75,1119.50,1118.75,1119.25,1591,63,1654.00
07/12/2005,12:17,1119.25,1119.75,1119.25,1119.50,1030,217,1247.00
07/12/2005,12:18,1119.50,1119.50,1119.00,1119.25,53,696,749.00
07/12/2005,12:19,1119.25,1119.50,1119.25,1119.25,255,159,414.00
07/12/2005,12:20,1119.25,1119.50,1119.25,1119.50,3,7,10.00
07/12/2005,12:21,1119.25,1119.75,1119.00,1119.00,527,1061,1588.00
07/12/2005,12:22,1119.25,1119.50,1119.00,1119.25,291,181,472.00
07/12/2005,12:23,1119.25,1119.50,1119.25,1119.25,176,54,230.00
07/12/2005,12:24,1119.25,1119.25,1119.00,1119.25,44,272,316.00
07/12/2005,12:25,1119.00,1119.25,1119.00,1119.00,12,11,23.00
07/12/2005,12:26,1119.00,1119.25,1119.00,1119.25,24,31,55.00
07/12/2005,12:27,1119.25,1119.50,1119.25,1119.50,599,7,606.00
07/12/2005,12:28,1119.50,1119.50,1119.25,1119.50,495,2,497.00
07/12/2005,12:29,1119.50,1120.25,1119.25,1120.25,3342,1101,4443.00
07/12/2005,12:30,1120.00,1120.50,1119.75,1120.00,1621,941,2562.00
07/12/2005,12:31,1119.75,1120.25,1119.75,1119.75,1009,490,1499.00
07/12/2005,12:32,1120.00,1120.00,1119.75,1120.00,125,22,147.00
07/12/2005,12:33,1120.00,1120.00,1119.75,1120.00,50,6,56.00
07/12/2005,12:34,1120.00,1120.00,1119.75,1120.00,505,40,545.00
07/12/2005,12:35,1120.00,1120.50,1120.00,1120.50,675,527,1202.00
07/12/2005,12:36,1120.50,1121.00,1120.25,1120.50,3242,827,4069.00
07/12/2005,12:37,1120.50,1120.50,1120.00,1120.00,500,1139,1639.00
07/12/2005,12:38,1120.25,1120.25,1119.75,1120.00,176,756,932.00
07/12/2005,12:39,1120.00,1120.00,1119.50,1119.50,95,1656,1751.00
07/12/2005,12:40,1119.50,1120.00,1119.50,1119.75,991,271,1262.00
07/12/2005,12:41,1119.50,1120.25,1119.50,1120.00,621,176,797.00
07/12/2005,12:42,1120.00,1120.00,1119.75,1119.75,243,678,921.00
07/12/2005,12:43,1119.75,1120.00,1119.50,1119.75,180,946,1126.00
07/12/2005,12:44,1119.75,1120.00,1119.50,1120.00,271,28,299.00
07/12/2005,12:45,1120.00,1120.00,1119.50,1119.75,72,614,686.00
07/12/2005,12:46,1119.75,1120.00,1119.50,1119.75,566,397,963.00
07/12/2005,12:47,1120.00,1120.25,1120.00,1120.00,356,50,406.00
07/12/2005,12:48,1120.00,1120.25,1119.75,1120.00,464,362,826.00
07/12/2005,12:49,1120.00,1120.75,1120.00,1120.75,1986,595,2581.00
07/12/2005,12:50,1120.50,1120.75,1120.25,1120.50,170,529,699.00
07/12/2005,12:51,1120.50,1121.50,1120.25,1121.25,4516,1273,5789.00
07/12/2005,12:52,1121.25,1122.00,1121.00,1122.00,5007,2294,7301.00
07/12/2005,12:53,1121.75,1123.00,1121.75,1122.50,8529,2360,10889.00
07/12/2005,12:54,1122.75,1122.75,1122.25,1122.50,1572,2059,3631.00
07/12/2005,12:55,1122.50,1123.00,1122.25,1122.75,1685,869,2554.00
07/12/2005,12:56,1122.75,1123.50,1122.50,1123.25,3903,369,4272.00
07/12/2005,12:57,1123.00,1123.75,1122.75,1123.50,5254,3030,8284.00
07/12/2005,12:58,1123.50,1124.50,1123.50,1123.75,5549,3420,8969.00
07/12/2005,12:59,1123.75,1124.00,1123.75,1124.00,330,709,1039.00
07/12/2005,13:00,1123.75,1124.25,1123.50,1123.50,1098,998,2096.00
07/12/2005,13:01,1123.50,1123.75,1123.50,1123.50,107,410,517.00
07/12/2005,13:02,1123.75,1124.00,1123.50,1123.50,2450,708,3158.00
07/12/2005,13:03,1123.75,1124.00,1123.50,1123.75,598,529,1127.00
07/12/2005,13:04,1123.75,1124.00,1123.50,1123.50,474,980,1454.00
07/12/2005,13:05,1123.75,1123.75,1123.50,1123.50,62,97,159.00
07/12/2005,13:06,1123.50,1123.75,1123.50,1123.50,246,86,332.00
07/12/2005,13:07,1123.50,1123.75,1123.50,1123.50,1079,387,1466.00
07/12/2005,13:08,1123.75,1123.75,1123.00,1123.25,757,4104,4861.00
07/12/2005,13:09,1123.00,1123.25,1122.75,1122.75,823,1447,2270.00
07/12/2005,13:10,1122.75,1123.00,1122.75,1122.75,434,864,1298.00
07/12/2005,13:11,1122.75,1123.25,1122.75,1123.00,1269,762,2031.00
07/12/2005,13:12,1123.00,1123.25,1122.75,1123.00,170,376,546.00
07/12/2005,13:13,1123.00,1123.00,1122.75,1123.00,522,216,738.00
07/12/2005,13:14,1123.00,1123.50,1122.75,1123.25,1405,775,2180.00
07/12/2005,13:15,1123.25,1123.50,1123.00,1123.25,174,572,746.00
07/12/2005,13:16,1123.25,1123.25,1123.00,1123.25,249,47,296.00
07/12/2005,13:17,1123.50,1123.50,1123.25,1123.25,200,175,375.00
07/12/2005,13:18,1123.25,1123.50,1123.25,1123.25,194,88,282.00
07/12/2005,13:19,1123.50,1124.00,1123.25,1123.75,2940,395,3335.00
07/12/2005,13:20,1123.75,1124.00,1123.50,1123.50,947,738,1685.00
07/12/2005,13:21,1123.75,1124.00,1123.50,1124.00,1624,499,2123.00
07/12/2005,13:22,1124.00,1124.00,1123.75,1123.75,541,193,734.00
07/12/2005,13:23,1124.00,1124.25,1123.75,1123.75,471,625,1096.00
07/12/2005,13:24,1123.75,1124.25,1123.75,1124.00,1034,365,1399.00
07/12/2005,13:25,1124.00,1124.50,1123.75,1124.50,1488,772,2260.00
07/12/2005,13:26,1124.25,1124.75,1124.00,1124.00,2400,1569,3969.00
07/12/2005,13:27,1124.00,1124.25,1123.50,1123.75,127,1933,2060.00
07/12/2005,13:28,1123.50,1124.00,1123.50,1124.00,614,146,760.00
07/12/2005,13:29,1123.75,1123.75,1123.50,1123.75,442,476,918.00
07/12/2005,13:30,1123.50,1123.75,1123.00,1123.00,233,2396,2629.00
07/12/2005,13:31,1123.00,1123.75,1122.75,1123.50,1364,775,2139.00
07/12/2005,13:32,1123.75,1123.75,1123.25,1123.50,167,525,692.00
07/12/2005,13:33,1123.50,1123.75,1123.25,1123.25,464,769,1233.00
07/12/2005,13:34,1123.50,1123.50,1123.00,1123.25,632,800,1432.00
07/12/2005,13:35,1123.25,1123.50,1123.00,1123.25,620,68,688.00
07/12/2005,13:36,1123.25,1123.50,1123.00,1123.25,285,380,665.00
07/12/2005,13:37,1123.25,1123.50,1123.00,1123.50,581,7,588.00
07/12/2005,13:38,1123.25,1123.50,1123.25,1123.25,111,179,290.00
07/12/2005,13:39,1123.50,1123.75,1123.25,1123.50,486,838,1324.00
07/12/2005,13:40,1123.50,1123.75,1123.25,1123.50,208,87,295.00
07/12/2005,13:41,1123.75,1123.75,1123.50,1123.50,61,45,106.00
07/12/2005,13:42,1123.50,1124.00,1123.50,1124.00,591,56,647.00
07/12/2005,13:43,1123.75,1123.75,1123.50,1123.75,155,251,406.00
07/12/2005,13:44,1123.50,1124.00,1123.50,1123.75,186,449,635.00
07/12/2005,13:45,1123.50,1124.00,1123.50,1124.00,602,12,614.00
07/12/2005,13:46,1124.00,1124.00,1123.50,1123.75,81,311,392.00
07/12/2005,13:47,1123.75,1123.75,1123.50,1123.50,19,78,97.00
07/12/2005,13:48,1123.75,1123.75,1123.50,1123.75,82,183,265.00
07/12/2005,13:49,1123.50,1123.75,1123.50,1123.50,272,100,372.00
07/12/2005,13:50,1123.50,1123.75,1123.50,1123.75,56,66,122.00
07/12/2005,13:51,1123.75,1123.75,1123.25,1123.25,220,1902,2122.00
07/12/2005,13:52,1123.25,1123.50,1123.25,1123.50,818,157,975.00
07/12/2005,13:53,1123.25,1123.50,1123.00,1123.25,394,503,897.00
07/12/2005,13:54,1123.25,1123.25,1122.75,1122.75,739,2018,2757.00
07/12/2005,13:55,1122.75,1123.00,1122.50,1122.75,417,1468,1885.00
07/12/2005,13:56,1122.50,1123.00,1122.50,1122.75,1239,216,1455.00
07/12/2005,13:57,1122.75,1123.00,1122.50,1122.75,104,349,453.00
07/12/2005,13:58,1122.75,1122.75,1122.00,1122.50,737,3126,3863.00
07/12/2005,13:59,1122.50,1123.00,1122.25,1123.00,1251,93,1344.00
07/12/2005,14:00,1122.75,1123.00,1122.75,1122.75,67,675,742.00
07/12/2005,14:01,1123.00,1123.00,1122.75,1123.00,39,152,191.00
07/12/2005,14:02,1123.00,1123.50,1122.75,1123.50,1393,64,1457.00
07/12/2005,14:03,1123.50,1124.25,1123.25,1123.75,3234,2037,5271.00
07/12/2005,14:04,1123.75,1123.75,1123.50,1123.50,144,146,290.00
07/12/2005,14:05,1123.75,1123.75,1123.25,1123.25,59,521,580.00
07/12/2005,14:06,1123.25,1123.75,1123.25,1123.50,465,86,551.00
07/12/2005,14:07,1123.50,1124.25,1123.25,1124.00,1270,460,1730.00
07/12/2005,14:08,1124.00,1124.75,1123.75,1124.75,3375,459,3834.00
07/12/2005,14:09,1124.75,1124.75,1124.25,1124.75,1235,1779,3014.00
07/12/2005,14:10,1124.50,1124.75,1124.00,1124.25,798,1941,2739.00
07/12/2005,14:11,1124.25,1124.50,1124.25,1124.25,92,198,290.00
07/12/2005,14:12,1124.50,1125.50,1124.50,1125.25,6901,1247,8148.00
07/12/2005,14:13,1125.00,1125.50,1124.75,1125.25,2112,2801,4913.00
07/12/2005,14:14,1125.50,1125.75,1125.25,1125.25,2494,2454,4948.00
07/12/2005,14:15,1125.25,1125.25,1124.75,1124.75,560,1187,1747.00
07/12/2005,14:16,1124.75,1125.00,1124.75,1125.00,538,669,1207.00
07/12/2005,14:17,1124.75,1125.00,1124.75,1125.00,284,65,349.00
07/12/2005,14:18,1125.00,1125.00,1124.50,1124.75,1035,3516,4551.00
07/12/2005,14:19,1124.75,1125.00,1124.50,1125.00,739,99,838.00
07/12/2005,14:20,1125.00,1125.25,1124.75,1125.00,342,135,477.00
07/12/2005,14:21,1125.25,1125.50,1125.00,1125.00,2016,763,2779.00
07/12/2005,14:22,1125.00,1125.25,1124.75,1124.75,375,446,821.00
07/12/2005,14:23,1124.75,1125.00,1124.50,1124.50,56,1010,1066.00
07/12/2005,14:24,1124.75,1124.75,1123.75,1123.75,496,2664,3160.00
07/12/2005,14:25,1123.75,1124.00,1123.25,1123.75,1773,3652,5425.00
07/12/2005,14:26,1123.75,1124.25,1123.50,1123.75,828,646,1474.00
07/12/2005,14:27,1124.00,1124.25,1123.75,1124.25,625,134,759.00
07/12/2005,14:28,1124.25,1125.00,1124.00,1124.50,1864,668,2532.00
07/12/2005,14:29,1124.50,1124.75,1124.50,1124.75,57,270,327.00
07/12/2005,14:30,1124.50,1125.00,1124.50,1124.75,708,1092,1800.00
07/12/2005,14:31,1124.75,1124.75,1124.25,1124.50,108,943,1051.00
07/12/2005,14:32,1124.50,1124.50,1124.00,1124.00,116,1206,1322.00
07/12/2005,14:33,1124.00,1124.25,1123.75,1124.00,257,886,1143.00
07/12/2005,14:34,1123.75,1124.00,1123.50,1123.50,358,1332,1690.00
07/12/2005,14:35,1123.50,1124.50,1123.50,1124.50,2824,566,3390.00
07/12/2005,14:36,1124.50,1124.50,1123.75,1123.75,71,1143,1214.00
07/12/2005,14:37,1123.75,1124.00,1123.75,1123.75,66,748,814.00
07/12/2005,14:38,1124.00,1124.00,1123.75,1123.75,36,795,831.00
07/12/2005,14:39,1123.75,1124.00,1123.50,1124.00,317,393,710.00
07/12/2005,14:40,1123.75,1124.25,1123.75,1124.25,939,20,959.00
07/12/2005,14:41,1124.25,1124.25,1123.25,1123.25,601,1982,2583.00
07/12/2005,14:42,1123.50,1123.50,1122.75,1122.75,218,2480,2698.00
07/12/2005,14:43,1123.00,1123.00,1121.75,1121.75,614,7695,8309.00
07/12/2005,14:44,1122.00,1122.25,1121.00,1121.00,2716,6444,9160.00
07/12/2005,14:45,1121.25,1121.75,1121.00,1121.75,3807,1625,5432.00
07/12/2005,14:46,1121.75,1122.00,1121.50,1121.50,1437,1153,2590.00
07/12/2005,14:47,1121.75,1122.00,1121.50,1121.75,1279,676,1955.00
07/12/2005,14:48,1121.75,1121.75,1121.50,1121.75,496,111,607.00
07/12/2005,14:49,1121.75,1121.75,1121.25,1121.50,1423,2189,3612.00
07/12/2005,14:50,1121.50,1122.00,1121.25,1121.75,4521,2917,7438.00
07/12/2005,14:51,1121.75,1122.25,1121.50,1121.50,3744,2049,5793.00
07/12/2005,14:52,1121.50,1122.00,1121.50,1122.00,621,831,1452.00
07/12/2005,14:53,1121.75,1122.00,1121.50,1121.75,91,395,486.00
07/12/2005,14:54,1121.75,1121.75,1121.50,1121.50,166,141,307.00
07/12/2005,14:55,1121.75,1122.00,1121.75,1122.00,459,450,909.00
07/12/2005,14:56,1122.00,1122.25,1121.75,1122.00,2344,585,2929.00
07/12/2005,14:57,1122.00,1122.25,1121.75,1122.00,301,305,606.00
07/12/2005,14:58,1122.25,1122.25,1121.75,1121.75,406,1099,1505.00
07/12/2005,14:59,1122.00,1122.00,1121.75,1122.00,927,198,1125.00
07/12/2005,15:00,1122.00,1122.00,1121.50,1121.75,2269,2982,5251.00
07/12/2005,15:01,1122.00,1122.25,1121.50,1121.75,2547,3725,6272.00
07/12/2005,15:02,1122.00,1122.00,1121.75,1122.00,106,200,306.00
07/12/2005,15:03,1122.00,1122.50,1121.75,1122.00,2840,2360,5200.00
07/12/2005,15:04,1122.00,1122.25,1121.75,1121.75,134,1266,1400.00
07/12/2005,15:05,1121.75,1122.00,1121.75,1122.00,579,204,783.00
07/12/2005,15:06,1121.75,1122.00,1121.75,1122.00,197,137,334.00
07/12/2005,15:07,1122.00,1122.00,1121.75,1121.75,116,21,137.00
07/12/2005,15:08,1121.75,1122.00,1121.75,1122.00,436,71,507.00
07/12/2005,15:09,1122.00,1122.00,1121.75,1121.75,97,93,190.00
07/12/2005,15:10,1121.75,1122.00,1121.50,1121.75,841,3184,4025.00
07/12/2005,15:11,1121.50,1121.75,1121.25,1121.25,98,2272,2370.00
07/12/2005,15:12,1121.25,1121.50,1121.25,1121.25,1851,916,2767.00
07/12/2005,15:13,1121.25,1121.50,1121.25,1121.25,187,1214,1401.00
07/12/2005,15:14,1121.25,1121.50,1121.00,1121.25,64,2695,2759.00
07/12/2005,15:15,1121.50,1122.00,1121.25,1122.00,2855,3312,6167.00
07/12/2005,15:16,1122.00,1122.00,1122.00,1122.00,97,0,97.00
07/12/2005,15:31,1121.75,1122.00,1121.50,1121.75,10,192,202.00
07/12/2005,15:32,1121.50,1121.75,1121.50,1121.50,1,61,62.00
07/12/2005,15:33,1121.75,1121.75,1121.75,1121.75,106,0,106.00
07/12/2005,15:34,1122.00,1122.00,1122.00,1122.00,60,0,60.00
07/12/2005,15:35,1122.00,1122.00,1121.75,1121.75,10,129,139.00
07/12/2005,15:36,1121.75,1122.00,1121.50,1121.75,9,50,59.00
07/12/2005,15:37,1121.75,1121.75,1121.75,1121.75,3,0,3.00
07/12/2005,15:38,1121.75,1121.75,1121.75,1121.75,2,0,2.00
07/12/2005,15:39,1121.75,1121.75,1121.50,1121.50,22,3,25.00
07/12/2005,15:40,1121.75,1121.75,1121.75,1121.75,1,0,1.00
07/12/2005,15:41,1121.75,1121.75,1121.75,1121.75,2,0,2.00
07/12/2005,15:42,1121.75,1121.75,1121.50,1121.50,11,2,13.00
07/12/2005,15:43,1121.75,1121.75,1121.75,1121.75,102,0,102.00
07/12/2005,15:44,1121.75,1121.75,1121.75,1121.75,2,0,2.00
07/12/2005,15:46,1121.75,1121.75,1121.50,1121.50,1,1,2.00
07/12/2005,15:47,1121.50,1121.50,1121.25,1121.25,0,315,315.00
07/12/2005,15:48,1121.50,1121.50,1121.50,1121.50,5,0,5.00
07/12/2005,15:49,1121.50,1121.50,1121.50,1121.50,46,0,46.00
07/12/2005,15:50,1121.50,1121.50,1121.25,1121.25,1,1,2.00
07/12/2005,15:51,1121.25,1121.25,1121.25,1121.25,0,98,98.00
07/12/2005,15:52,1121.50,1121.50,1121.50,1121.50,25,0,25.00
07/12/2005,15:54,1121.50,1121.50,1121.50,1121.50,1,0,1.00
07/12/2005,15:57,1121.50,1121.50,1121.25,1121.25,40,2,42.00
07/12/2005,15:58,1121.25,1121.50,1121.25,1121.50,6,10,16.00
07/12/2005,15:59,1121.50,1121.50,1121.50,1121.50,1,0,1.00
07/12/2005,16:00,1121.25,1121.25,1121.25,1121.25,0,319,319.00
07/12/2005,17:01,1121.50,1121.50,1121.50,1121.50,3,0,3.00
07/12/2005,17:03,1121.50,1121.75,1121.50,1121.75,3,0,3.00
07/12/2005,17:04,1121.75,1121.75,1121.75,1121.75,4,0,4.00
07/12/2005,17:05,1121.50,1121.75,1121.50,1121.75,76,5,81.00
07/12/2005,17:08,1121.50,1121.50,1121.50,1121.50,0,1,1.00
07/12/2005,17:11,1121.50,1121.50,1121.50,1121.50,0,6,6.00
07/12/2005,17:12,1121.50,1121.50,1121.50,1121.50,0,27,27.00
07/12/2005,17:13,1121.50,1121.50,1121.50,1121.50,0,1,1.00
07/12/2005,17:15,1121.50,1121.50,1121.50,1121.50,0,2,2.00
07/12/2005,17:16,1121.50,1121.50,1121.50,1121.50,0,5,5.00
07/12/2005,17:19,1121.50,1121.50,1121.50,1121.50,0,2,2.00
07/12/2005,17:21,1121.50,1121.50,1121.50,1121.50,0,1,1.00
07/12/2005,17:23,1121.50,1121.50,1121.50,1121.50,0,7,7.00
07/12/2005,17:24,1121.50,1121.50,1121.50,1121.50,0,2,2.00
07/12/2005,17:25,1121.50,1121.50,1121.50,1121.50,0,1,1.00
07/12/2005,17:26,1121.50,1121.50,1121.50,1121.50,0,3,3.00
07/12/2005,17:27,1121.50,1121.75,1121.50,1121.50,2,7,9.00
07/12/2005,17:28,1121.50,1121.50,1121.50,1121.50,0,2,2.00
07/12/2005,17:29,1121.50,1121.50,1121.50,1121.50,0,11,11.00
07/12/2005,17:30,1121.25,1121.25,1121.25,1121.25,0,2,2.00
07/12/2005,17:31,1121.25,1121.50,1121.25,1121.50,1,33,34.00
07/12/2005,17:32,1121.25,1121.25,1121.25,1121.25,0,2,2.00
07/12/2005,17:33,1121.25,1121.50,1121.25,1121.50,2,12,14.00
07/12/2005,17:34,1121.25,1121.50,1121.25,1121.25,1,17,18.00
07/12/2005,17:36,1121.25,1121.25,1121.25,1121.25,0,10,10.00
07/12/2005,17:37,1121.25,1121.25,1121.00,1121.00,0,211,211.00
07/12/2005,17:39,1121.00,1121.00,1121.00,1121.00,0,21,21.00
07/12/2005,17:40,1121.00,1121.00,1121.00,1121.00,0,62,62.00
07/12/2005,17:43,1121.00,1121.00,1121.00,1121.00,0,20,20.00
07/12/2005,17:47,1121.25,1121.25,1121.25,1121.25,1,0,1.00
07/12/2005,17:53,1121.00,1121.25,1121.00,1121.25,1,24,25.00
07/12/2005,17:55,1121.00,1121.00,1121.00,1121.00,0,2,2.00
07/12/2005,17:56,1121.00,1121.00,1121.00,1121.00,0,1,1.00
07/12/2005,17:59,1121.00,1121.00,1121.00,1121.00,0,2,2.00
07/12/2005,18:01,1121.00,1121.00,1121.00,1121.00,0,6,6.00
07/12/2005,18:02,1121.00,1121.00,1121.00,1121.00,0,6,6.00
07/12/2005,18:04,1120.75,1121.00,1120.75,1120.75,1,3,4.00
07/12/2005,18:05,1121.00,1121.00,1121.00,1121.00,7,0,7.00
07/12/2005,18:07,1121.25,1121.25,1121.00,1121.00,1,1,2.00
07/12/2005,18:12,1121.00,1121.00,1121.00,1121.00,0,6,6.00
07/12/2005,18:15,1121.25,1121.25,1121.25,1121.25,35,0,35.00
07/12/2005,18:16,1121.00,1121.00,1121.00,1121.00,0,5,5.00
07/12/2005,18:17,1121.00,1121.00,1121.00,1121.00,0,2,2.00
07/12/2005,18:21,1121.00,1121.00,1121.00,1121.00,0,2,2.00
07/12/2005,18:27,1121.00,1121.00,1121.00,1121.00,0,3,3.00
07/12/2005,18:28,1121.25,1121.25,1121.25,1121.25,61,0,61.00
07/12/2005,18:30,1121.25,1121.25,1121.25,1121.25,4,0,4.00
07/12/2005,18:35,1121.25,1121.25,1121.25,1121.25,1,0,1.00
07/12/2005,18:36,1121.25,1121.25,1121.25,1121.25,1,0,1.00
07/12/2005,18:37,1121.25,1121.25,1121.25,1121.25,11,0,11.00
07/12/2005,18:38,1121.25,1121.25,1121.25,1121.25,2,0,2.00
07/12/2005,18:39,1121.50,1121.50,1121.25,1121.25,3,1,4.00
07/12/2005,18:46,1121.25,1121.25,1121.25,1121.25,0,1,1.00
07/12/2005,18:47,1121.25,1121.25,1121.25,1121.25,0,1,1.00
07/12/2005,18:49,1121.25,1121.25,1121.25,1121.25,0,10,10.00
07/12/2005,18:54,1121.25,1121.25,1121.25,1121.25,0,10,10.00
07/12/2005,18:56,1121.25,1121.25,1121.25,1121.25,0,1,1.00
07/12/2005,18:57,1121.25,1121.25,1121.25,1121.25,0,6,6.00
07/12/2005,18:58,1121.25,1121.25,1121.25,1121.25,0,9,9.00
07/12/2005,18:59,1121.25,1121.25,1121.25,1121.25,0,6,6.00
07/12/2005,19:02,1121.00,1121.25,1121.00,1121.25,1,1,2.00
07/12/2005,19:05,1121.25,1121.25,1121.25,1121.25,1,0,1.00
07/12/2005,19:16,1121.25,1121.25,1121.25,1121.25,3,0,3.00
07/12/2005,19:21,1121.25,1121.25,1121.00,1121.00,5,70,75.00
07/12/2005,19:22,1121.25,1121.25,1121.25,1121.25,1,0,1.00
07/12/2005,19:29,1121.00,1121.00,1121.00,1121.00,0,2,2.00
07/12/2005,19:32,1121.00,1121.00,1121.00,1121.00,0,2,2.00
07/12/2005,19:33,1121.25,1121.25,1121.25,1121.25,1,0,1.00
07/12/2005,19:44,1121.25,1121.25,1121.25,1121.25,2,0,2.00
07/12/2005,19:47,1121.00,1121.00,1121.00,1121.00,0,2,2.00
07/12/2005,19:54,1121.25,1121.25,1121.25,1121.25,4,0,4.00
07/12/2005,19:56,1121.25,1121.25,1121.25,1121.25,2,0,2.00
07/12/2005,20:01,1121.00,1121.00,1121.00,1121.00,0,20,20.00
07/12/2005,20:03,1121.00,1121.00,1121.00,1121.00,0,3,3.00
07/12/2005,20:14,1121.25,1121.25,1121.25,1121.25,5,0,5.00
07/12/2005,20:15,1121.25,1121.25,1121.25,1121.25,8,0,8.00
07/12/2005,20:25,1121.00,1121.25,1121.00,1121.25,25,1,26.00
07/12/2005,20:34,1121.00,1121.00,1121.00,1121.00,0,1,1.00
07/12/2005,20:36,1121.00,1121.00,1121.00,1121.00,0,63,63.00
07/12/2005,20:37,1121.00,1121.00,1121.00,1121.00,0,51,51.00
07/12/2005,20:40,1121.00,1121.00,1121.00,1121.00,0,2,2.00
07/12/2005,20:42,1121.00,1121.00,1121.00,1121.00,0,36,36.00
07/12/2005,20:43,1120.75,1120.75,1120.75,1120.75,0,10,10.00
07/12/2005,20:48,1120.75,1121.00,1120.75,1121.00,11,5,16.00
07/12/2005,20:49,1121.00,1121.00,1120.75,1121.00,15,10,25.00
07/12/2005,20:52,1120.75,1120.75,1120.75,1120.75,0,10,10.00
07/12/2005,20:53,1121.00,1121.00,1121.00,1121.00,1,0,1.00
07/12/2005,20:55,1120.75,1121.00,1120.75,1121.00,1,19,20.00
07/12/2005,20:59,1121.00,1121.00,1121.00,1121.00,6,0,6.00
07/12/2005,21:00,1120.75,1120.75,1120.75,1120.75,0,40,40.00
07/12/2005,21:01,1120.75,1120.75,1120.75,1120.75,0,4,4.00
07/12/2005,21:03,1120.75,1120.75,1120.75,1120.75,0,5,5.00
07/12/2005,21:04,1120.75,1120.75,1120.75,1120.75,0,5,5.00
07/12/2005,21:05,1120.75,1120.75,1120.75,1120.75,0,5,5.00
07/12/2005,21:06,1120.75,1121.00,1120.75,1121.00,6,5,11.00
07/12/2005,21:07,1121.00,1121.00,1121.00,1121.00,15,0,15.00
07/12/2005,21:08,1121.00,1121.00,1121.00,1121.00,12,0,12.00
07/12/2005,21:12,1121.00,1121.00,1121.00,1121.00,1,0,1.00
07/12/2005,21:15,1121.00,1121.00,1121.00,1121.00,10,0,10.00
07/12/2005,21:18,1121.00,1121.00,1121.00,1121.00,1,0,1.00
07/12/2005,21:21,1121.00,1121.00,1120.75,1120.75,7,1,8.00
07/12/2005,21:26,1121.00,1121.00,1121.00,1121.00,1,0,1.00
07/12/2005,21:38,1121.00,1121.00,1121.00,1121.00,1,0,1.00
07/12/2005,21:39,1121.25,1121.25,1121.25,1121.25,2,0,2.00
07/12/2005,21:40,1121.00,1121.00,1121.00,1121.00,0,1,1.00
07/12/2005,21:41,1121.00,1121.00,1121.00,1121.00,0,3,3.00
07/12/2005,21:42,1121.00,1121.00,1121.00,1121.00,0,2,2.00
07/12/2005,21:48,1121.00,1121.00,1121.00,1121.00,0,5,5.00
07/12/2005,22:03,1121.00,1121.00,1121.00,1121.00,0,10,10.00
07/12/2005,22:05,1121.00,1121.00,1121.00,1121.00,0,1,1.00
07/12/2005,22:06,1121.00,1121.00,1121.00,1121.00,0,20,20.00
07/12/2005,22:10,1121.25,1121.25,1121.25,1121.25,2,0,2.00
07/12/2005,22:12,1121.00,1121.00,1120.75,1120.75,0,24,24.00
07/12/2005,22:28,1120.75,1121.00,1120.75,1121.00,78,4,82.00
07/12/2005,22:29,1121.00,1121.00,1121.00,1121.00,1,0,1.00
07/12/2005,22:34,1121.00,1121.00,1121.00,1121.00,1,0,1.00
07/12/2005,22:36,1121.00,1121.00,1121.00,1121.00,3,0,3.00
07/12/2005,22:37,1121.25,1121.25,1121.25,1121.25,67,0,67.00
07/12/2005,22:43,1121.00,1121.00,1121.00,1121.00,0,17,17.00
07/12/2005,22:44,1121.00,1121.00,1121.00,1121.00,0,1,1.00
07/12/2005,22:45,1121.25,1121.25,1121.25,1121.25,1,0,1.00
07/12/2005,22:58,1121.25,1121.25,1121.25,1121.25,1,0,1.00
07/12/2005,22:59,1121.00,1121.00,1121.00,1121.00,0,1,1.00
07/12/2005,23:00,1121.00,1121.00,1121.00,1121.00,0,1,1.00
07/12/2005,23:01,1121.00,1121.00,1121.00,1121.00,0,1,1.00
07/12/2005,23:09,1121.00,1121.00,1121.00,1121.00,0,2,2.00
07/12/2005,23:14,1121.25,1121.25,1121.25,1121.25,10,0,10.00
07/12/2005,23:22,1121.25,1121.25,1121.25,1121.25,1,0,1.00
07/12/2005,23:23,1121.25,1121.25,1121.25,1121.25,3,0,3.00
07/12/2005,23:28,1121.25,1121.25,1121.25,1121.25,1,0,1.00
07/12/2005,23:31,1121.00,1121.00,1121.00,1121.00,0,1,1.00
07/12/2005,23:42,1121.25,1121.25,1121.25,1121.25,1,0,1.00
07/12/2005,23:45,1121.25,1121.25,1121.25,1121.25,1,0,1.00
07/12/2005,23:47,1121.25,1121.50,1121.25,1121.50,23,0,23.00
07/12/2005,23:48,1121.25,1121.25,1121.25,1121.25,0,6,6.00
07/12/2005,23:49,1121.25,1121.25,1121.25,1121.25,0,11,11.00
07/12/2005,23:53,1121.50,1121.50,1121.25,1121.25,1,1,2.00
07/12/2005,23:55,1121.25,1121.25,1121.25,1121.25,0,7,7.00
07/12/2005,23:56,1121.25,1121.25,1121.25,1121.25,0,1,1.00
07/13/2005,00:00,1121.50,1121.50,1121.50,1121.50,2,0,2.00
07/13/2005,00:07,1121.25,1121.25,1121.25,1121.25,0,1,1.00
07/13/2005,00:09,1121.50,1121.50,1121.50,1121.50,4,0,4.00
07/13/2005,00:10,1121.50,1121.50,1121.50,1121.50,10,0,10.00
07/13/2005,00:11,1121.50,1121.75,1121.50,1121.50,14,3,17.00
07/13/2005,00:17,1121.50,1121.50,1121.50,1121.50,0,5,5.00
07/13/2005,00:27,1121.50,1121.50,1121.50,1121.50,0,2,2.00
07/13/2005,00:29,1121.50,1121.50,1121.50,1121.50,0,4,4.00
07/13/2005,00:31,1121.25,1121.25,1121.25,1121.25,0,3,3.00
07/13/2005,00:32,1121.50,1121.50,1121.50,1121.50,1,0,1.00
07/13/2005,00:37,1121.50,1121.50,1121.25,1121.25,1,1,2.00
07/13/2005,00:46,1121.25,1121.25,1121.25,1121.25,0,1,1.00
07/13/2005,00:53,1121.50,1121.50,1121.50,1121.50,7,0,7.00
07/13/2005,00:54,1121.50,1121.50,1121.50,1121.50,2,0,2.00
07/13/2005,00:55,1121.50,1121.50,1121.50,1121.50,35,0,35.00
07/13/2005,00:56,1121.50,1121.50,1121.50,1121.50,10,0,10.00
07/13/2005,00:58,1121.50,1121.50,1121.25,1121.25,11,5,16.00
07/13/2005,01:04,1121.50,1121.50,1121.50,1121.50,5,0,5.00
07/13/2005,01:05,1121.75,1121.75,1121.75,1121.75,24,0,24.00
07/13/2005,01:06,1121.50,1121.50,1121.50,1121.50,0,1,1.00
07/13/2005,01:08,1121.50,1121.50,1121.50,1121.50,0,65,65.00
07/13/2005,01:09,1121.50,1121.50,1121.50,1121.50,0,4,4.00
07/13/2005,01:10,1121.50,1121.50,1121.25,1121.25,0,56,56.00
07/13/2005,01:15,1121.50,1121.50,1121.50,1121.50,1,0,1.00
07/13/2005,01:17,1121.50,1121.50,1121.50,1121.50,1,0,1.00
07/13/2005,01:22,1121.50,1121.50,1121.50,1121.50,3,0,3.00
07/13/2005,01:29,1121.50,1121.50,1121.50,1121.50,168,0,168.00
07/13/2005,01:30,1121.25,1121.25,1121.25,1121.25,0,11,11.00
07/13/2005,01:31,1121.25,1121.25,1121.25,1121.25,0,102,102.00
07/13/2005,01:35,1121.50,1121.50,1121.50,1121.50,1,0,1.00
07/13/2005,01:36,1121.25,1121.25,1121.25,1121.25,0,1,1.00
07/13/2005,01:37,1121.50,1121.50,1121.50,1121.50,36,0,36.00
07/13/2005,01:39,1121.50,1121.50,1121.00,1121.25,12,10,22.00
07/13/2005,01:40,1121.25,1121.25,1121.00,1121.00,1,49,50.00
07/13/2005,01:43,1121.50,1121.50,1121.25,1121.25,10,2,12.00
07/13/2005,01:44,1121.50,1121.50,1121.50,1121.50,1,0,1.00
07/13/2005,01:45,1121.25,1121.25,1121.25,1121.25,0,4,4.00
07/13/2005,01:46,1121.25,1121.25,1121.25,1121.25,0,3,3.00
07/13/2005,01:47,1121.50,1121.50,1121.50,1121.50,96,0,96.00
07/13/2005,01:48,1121.50,1121.50,1121.50,1121.50,64,0,64.00
07/13/2005,01:52,1121.50,1121.50,1121.50,1121.50,20,0,20.00
07/13/2005,01:54,1121.50,1121.50,1121.50,1121.50,11,0,11.00
07/13/2005,01:55,1121.50,1121.50,1121.50,1121.50,4,0,4.00
07/13/2005,01:56,1121.50,1121.50,1121.50,1121.50,15,0,15.00
07/13/2005,01:57,1121.50,1121.50,1121.50,1121.50,1,0,1.00
07/13/2005,01:58,1121.50,1121.50,1121.50,1121.50,1,0,1.00
07/13/2005,01:59,1121.50,1121.50,1121.50,1121.50,27,0,27.00
07/13/2005,02:01,1121.50,1121.50,1121.25,1121.50,25,178,203.00
07/13/2005,02:03,1121.25,1121.25,1121.25,1121.25,0,35,35.00
07/13/2005,02:04,1121.50,1121.50,1121.25,1121.25,10,103,113.00
07/13/2005,02:05,1121.25,1121.25,1121.25,1121.25,0,10,10.00
07/13/2005,02:06,1121.25,1121.50,1121.25,1121.50,77,40,117.00
07/13/2005,02:07,1121.75,1121.75,1121.75,1121.75,74,0,74.00
07/13/2005,02:08,1122.00,1122.00,1122.00,1122.00,4,0,4.00
07/13/2005,02:09,1121.75,1122.00,1121.75,1122.00,10,4,14.00
07/13/2005,02:10,1122.00,1122.00,1122.00,1122.00,5,0,5.00
07/13/2005,02:11,1122.00,1122.25,1122.00,1122.00,181,32,213.00
07/13/2005,02:12,1122.00,1122.00,1122.00,1122.00,0,1,1.00
07/13/2005,02:13,1122.00,1122.00,1121.50,1121.75,17,512,529.00
07/13/2005,02:14,1121.75,1121.75,1121.50,1121.50,5,41,46.00
07/13/2005,02:16,1121.50,1121.50,1121.50,1121.50,0,7,7.00
07/13/2005,02:17,1121.50,1121.50,1121.50,1121.50,0,22,22.00
07/13/2005,02:18,1121.50,1121.50,1121.25,1121.50,36,167,203.00
07/13/2005,02:19,1121.50,1121.50,1121.25,1121.25,49,15,64.00
07/13/2005,02:20,1121.50,1121.50,1121.25,1121.25,3,83,86.00
07/13/2005,02:21,1121.50,1121.50,1121.25,1121.50,26,10,36.00
07/13/2005,02:23,1121.50,1121.50,1121.50,1121.50,5,0,5.00
07/13/2005,02:24,1121.50,1121.50,1121.50,1121.50,68,0,68.00
07/13/2005,02:26,1121.50,1121.50,1121.50,1121.50,35,0,35.00
07/13/2005,02:27,1121.50,1121.50,1121.50,1121.50,10,0,10.00
07/13/2005,02:28,1121.75,1121.75,1121.75,1121.75,51,0,51.00
07/13/2005,02:29,1121.75,1122.00,1121.75,1122.00,25,0,25.00
07/13/2005,02:30,1121.75,1122.00,1121.75,1122.00,1,1,2.00
07/13/2005,02:31,1122.00,1122.00,1122.00,1122.00,76,0,76.00
07/13/2005,02:32,1122.25,1122.25,1122.00,1122.00,1,7,8.00
07/13/2005,02:33,1122.00,1122.25,1122.00,1122.25,26,18,44.00
07/13/2005,02:34,1122.00,1122.00,1122.00,1122.00,0,3,3.00
07/13/2005,02:35,1122.00,1122.00,1121.75,1121.75,20,23,43.00
07/13/2005,02:36,1122.00,1122.00,1122.00,1122.00,11,0,11.00
07/13/2005,02:37,1122.00,1122.00,1122.00,1122.00,14,0,14.00
07/13/2005,02:38,1122.00,1122.25,1122.00,1122.25,68,0,68.00
07/13/2005,02:39,1122.25,1122.50,1122.25,1122.50,39,0,39.00
07/13/2005,02:40,1122.25,1122.25,1122.25,1122.25,0,20,20.00
07/13/2005,02:41,1122.25,1122.25,1122.25,1122.25,0,14,14.00
07/13/2005,02:42,1122.25,1122.25,1122.25,1122.25,0,14,14.00
07/13/2005,02:43,1122.25,1122.25,1122.25,1122.25,0,29,29.00
07/13/2005,02:45,1122.00,1122.00,1122.00,1122.00,0,1,1.00
07/13/2005,02:46,1122.25,1122.25,1122.00,1122.00,5,50,55.00
07/13/2005,02:47,1122.00,1122.00,1122.00,1122.00,0,12,12.00
07/13/2005,02:48,1122.00,1122.00,1121.75,1122.00,29,102,131.00
07/13/2005,02:49,1122.00,1122.25,1121.75,1122.25,70,1,71.00
07/13/2005,02:50,1122.25,1122.25,1122.25,1122.25,22,0,22.00
07/13/2005,02:51,1122.50,1122.50,1122.50,1122.50,21,0,21.00
07/13/2005,02:52,1122.50,1122.50,1122.50,1122.50,20,0,20.00
07/13/2005,02:53,1122.25,1122.25,1122.00,1122.00,0,204,204.00
07/13/2005,02:54,1122.00,1122.00,1121.75,1121.75,3,33,36.00
07/13/2005,02:55,1122.00,1122.00,1122.00,1122.00,1,0,1.00
07/13/2005,02:56,1121.75,1121.75,1121.25,1121.50,4,161,165.00
07/13/2005,02:57,1121.25,1121.50,1121.25,1121.50,67,3,70.00
07/13/2005,02:58,1121.25,1121.25,1121.00,1121.25,8,106,114.00
07/13/2005,02:59,1121.25,1121.50,1121.25,1121.50,21,0,21.00
07/13/2005,03:00,1121.50,1121.50,1121.25,1121.25,2,116,118.00
07/13/2005,03:01,1121.25,1121.25,1121.25,1121.25,0,11,11.00
07/13/2005,03:02,1121.25,1121.25,1121.25,1121.25,0,129,129.00
07/13/2005,03:03,1121.25,1121.25,1121.25,1121.25,0,8,8.00
07/13/2005,03:04,1121.25,1121.25,1121.00,1121.25,7,9,16.00
07/13/2005,03:05,1121.25,1121.50,1121.25,1121.50,26,0,26.00
07/13/2005,03:07,1121.25,1121.25,1121.00,1121.25,21,51,72.00
07/13/2005,03:08,1121.50,1121.50,1121.25,1121.50,45,1,46.00
07/13/2005,03:09,1121.25,1121.25,1121.25,1121.25,0,10,10.00
07/13/2005,03:10,1121.50,1121.50,1121.25,1121.25,20,6,26.00
07/13/2005,03:11,1121.50,1121.50,1121.50,1121.50,12,0,12.00
07/13/2005,03:12,1121.50,1121.50,1121.50,1121.50,25,0,25.00
07/13/2005,03:13,1121.50,1121.50,1121.50,1121.50,2,0,2.00
07/13/2005,03:14,1121.50,1121.50,1121.50,1121.50,34,0,34.00
07/13/2005,03:15,1121.75,1121.75,1121.75,1121.75,81,0,81.00
07/13/2005,03:16,1121.75,1121.75,1121.75,1121.75,18,0,18.00
07/13/2005,03:17,1121.75,1122.25,1121.75,1122.25,116,0,116.00
07/13/2005,03:18,1122.25,1122.25,1122.00,1122.00,1,61,62.00
07/13/2005,03:19,1122.00,1122.00,1122.00,1122.00,0,25,25.00
07/13/2005,03:21,1122.00,1122.00,1122.00,1122.00,0,29,29.00
07/13/2005,03:24,1121.75,1122.00,1121.75,1121.75,4,26,30.00
07/13/2005,03:26,1121.75,1122.00,1121.75,1122.00,12,12,24.00
07/13/2005,03:27,1122.00,1122.00,1122.00,1122.00,5,0,5.00
07/13/2005,03:28,1121.75,1121.75,1121.75,1121.75,0,1,1.00
07/13/2005,03:29,1121.75,1121.75,1121.75,1121.75,0,248,248.00
07/13/2005,03:30,1121.50,1121.50,1121.50,1121.50,0,43,43.00
07/13/2005,03:32,1121.50,1121.50,1121.50,1121.50,0,11,11.00
07/13/2005,03:33,1121.50,1121.50,1121.25,1121.50,5,64,69.00
07/13/2005,03:34,1121.25,1121.25,1121.25,1121.25,0,70,70.00
07/13/2005,03:35,1121.25,1121.25,1121.25,1121.25,0,21,21.00
07/13/2005,03:36,1121.50,1121.50,1121.50,1121.50,74,0,74.00
07/13/2005,03:38,1121.50,1121.50,1121.25,1121.25,5,9,14.00
07/13/2005,03:39,1121.25,1121.25,1121.00,1121.25,15,118,133.00
07/13/2005,03:40,1121.25,1121.25,1121.25,1121.25,3,0,3.00
07/13/2005,03:41,1121.50,1121.50,1121.25,1121.25,3,14,17.00
07/13/2005,03:43,1121.25,1121.25,1121.00,1121.00,0,21,21.00
07/13/2005,03:44,1121.00,1121.00,1120.50,1120.75,24,308,332.00
07/13/2005,03:45,1120.75,1121.00,1120.75,1121.00,63,0,63.00
07/13/2005,03:46,1121.00,1121.25,1121.00,1121.00,71,18,89.00
07/13/2005,03:49,1121.00,1121.00,1121.00,1121.00,0,45,45.00
07/13/2005,03:50,1121.00,1121.00,1121.00,1121.00,0,174,174.00
07/13/2005,03:51,1121.00,1121.00,1120.75,1121.00,4,11,15.00
07/13/2005,03:52,1121.00,1121.00,1121.00,1121.00,73,0,73.00
07/13/2005,03:53,1121.00,1121.25,1121.00,1121.25,4,0,4.00
07/13/2005,03:54,1121.00,1121.00,1121.00,1121.00,0,3,3.00
07/13/2005,03:55,1121.00,1121.00,1120.50,1120.75,12,183,195.00
07/13/2005,03:56,1120.75,1121.00,1120.75,1121.00,4,0,4.00
07/13/2005,03:57,1120.75,1120.75,1120.75,1120.75,0,21,21.00
07/13/2005,03:58,1121.00,1121.00,1121.00,1121.00,14,0,14.00
07/13/2005,03:59,1121.00,1121.00,1121.00,1121.00,10,0,10.00
07/13/2005,04:00,1121.00,1121.25,1121.00,1121.25,13,0,13.00
07/13/2005,04:01,1121.25,1121.50,1121.25,1121.50,33,0,33.00
07/13/2005,04:02,1121.25,1121.25,1121.00,1121.25,1,15,16.00
07/13/2005,04:03,1121.00,1121.00,1121.00,1121.00,0,15,15.00
07/13/2005,04:04,1121.00,1121.00,1120.75,1120.75,0,7,7.00
07/13/2005,04:05,1121.25,1121.25,1121.25,1121.25,5,0,5.00
07/13/2005,04:06,1121.25,1121.25,1121.25,1121.25,2,0,2.00
07/13/2005,04:07,1121.25,1121.25,1121.00,1121.00,1,10,11.00
07/13/2005,04:09,1121.25,1121.25,1121.25,1121.25,61,0,61.00
07/13/2005,04:10,1121.25,1121.50,1121.25,1121.25,46,15,61.00
07/13/2005,04:11,1121.25,1121.25,1121.25,1121.25,0,4,4.00
07/13/2005,04:12,1121.25,1121.25,1121.00,1121.00,0,26,26.00
07/13/2005,04:13,1121.00,1121.00,1120.75,1120.75,0,18,18.00
07/13/2005,04:14,1121.00,1121.25,1121.00,1121.25,3,0,3.00
07/13/2005,04:15,1121.25,1121.25,1121.25,1121.25,31,0,31.00
07/13/2005,04:16,1121.25,1121.25,1121.00,1121.00,4,1,5.00
07/13/2005,04:17,1121.25,1121.25,1121.00,1121.25,3,1,4.00
07/13/2005,04:19,1121.50,1121.50,1121.25,1121.50,21,3,24.00
07/13/2005,04:20,1121.50,1121.50,1121.50,1121.50,1,0,1.00
07/13/2005,04:21,1121.50,1121.50,1121.50,1121.50,116,0,116.00
07/13/2005,04:22,1121.50,1121.75,1121.50,1121.75,4,0,4.00
07/13/2005,04:23,1121.50,1121.50,1121.50,1121.50,0,1,1.00
07/13/2005,04:25,1121.50,1121.50,1121.50,1121.50,0,151,151.00
07/13/2005,04:26,1121.50,1121.50,1121.50,1121.50,0,18,18.00
07/13/2005,04:27,1121.50,1121.50,1121.50,1121.50,0,8,8.00
07/13/2005,04:29,1121.25,1121.25,1121.25,1121.25,0,43,43.00
07/13/2005,04:30,1121.25,1121.25,1121.25,1121.25,0,3,3.00
07/13/2005,04:31,1121.25,1121.25,1121.25,1121.25,0,25,25.00
07/13/2005,04:32,1121.25,1121.25,1121.25,1121.25,0,61,61.00
07/13/2005,04:33,1121.25,1121.25,1121.25,1121.25,0,55,55.00
07/13/2005,04:34,1121.00,1121.25,1121.00,1121.25,2,4,6.00
07/13/2005,04:35,1121.25,1121.25,1121.25,1121.25,25,0,25.00
07/13/2005,04:37,1121.00,1121.00,1120.75,1121.00,10,58,68.00
07/13/2005,04:38,1121.00,1121.00,1121.00,1121.00,28,0,28.00
07/13/2005,04:39,1121.00,1121.00,1121.00,1121.00,6,0,6.00
07/13/2005,04:41,1121.00,1121.00,1121.00,1121.00,9,0,9.00
07/13/2005,04:43,1121.25,1121.25,1121.25,1121.25,15,0,15.00
07/13/2005,04:46,1121.25,1121.25,1121.00,1121.25,4,10,14.00
07/13/2005,04:47,1121.25,1121.25,1121.25,1121.25,25,0,25.00
07/13/2005,04:48,1121.25,1121.25,1121.25,1121.25,35,0,35.00
07/13/2005,04:49,1121.50,1121.50,1121.25,1121.25,20,5,25.00
07/13/2005,04:51,1121.25,1121.25,1121.25,1121.25,0,1,1.00
07/13/2005,04:53,1121.25,1121.25,1121.25,1121.25,0,60,60.00
07/13/2005,04:54,1121.25,1121.25,1121.25,1121.25,0,6,6.00
07/13/2005,04:55,1121.25,1121.25,1121.25,1121.25,0,162,162.00
07/13/2005,04:56,1121.25,1121.25,1121.25,1121.25,0,7,7.00
07/13/2005,04:57,1121.25,1121.25,1121.25,1121.25,0,3,3.00
07/13/2005,04:58,1121.00,1121.25,1121.00,1121.25,1,2,3.00
07/13/2005,04:59,1121.25,1121.25,1121.25,1121.25,10,0,10.00
07/13/2005,05:00,1121.25,1121.25,1121.25,1121.25,20,0,20.00
07/13/2005,05:01,1121.25,1121.25,1121.25,1121.25,7,0,7.00
07/13/2005,05:02,1121.25,1121.25,1121.25,1121.25,2,0,2.00
07/13/2005,05:03,1121.25,1121.25,1121.25,1121.25,11,0,11.00
07/13/2005,05:05,1121.25,1121.25,1121.25,1121.25,5,0,5.00
07/13/2005,05:09,1121.25,1121.25,1121.25,1121.25,1,0,1.00
07/13/2005,05:12,1121.50,1121.50,1121.25,1121.25,8,1,9.00
07/13/2005,05:13,1121.50,1121.50,1121.50,1121.50,99,0,99.00
07/13/2005,05:14,1121.50,1121.50,1121.50,1121.50,2,0,2.00
07/13/2005,05:16,1121.75,1121.75,1121.75,1121.75,5,0,5.00
07/13/2005,05:19,1121.75,1121.75,1121.75,1121.75,6,0,6.00
07/13/2005,05:20,1121.75,1121.75,1121.75,1121.75,98,0,98.00
07/13/2005,05:22,1121.75,1121.75,1121.75,1121.75,1,0,1.00
07/13/2005,05:24,1121.75,1121.75,1121.75,1121.75,78,0,78.00
07/13/2005,05:25,1121.75,1121.75,1121.75,1121.75,5,0,5.00
07/13/2005,05:26,1122.00,1122.00,1122.00,1122.00,233,0,233.00
07/13/2005,05:27,1122.00,1122.00,1122.00,1122.00,46,0,46.00
07/13/2005,05:31,1122.00,1122.00,1122.00,1122.00,6,0,6.00
07/13/2005,05:33,1121.75,1121.75,1121.75,1121.75,0,73,73.00
07/13/2005,05:34,1121.50,1121.75,1121.50,1121.75,35,6,41.00
07/13/2005,05:35,1121.75,1121.75,1121.75,1121.75,76,0,76.00
07/13/2005,05:37,1121.75,1121.75,1121.75,1121.75,61,0,61.00
07/13/2005,05:38,1122.00,1122.00,1122.00,1122.00,2,0,2.00
07/13/2005,05:41,1122.00,1122.00,1122.00,1122.00,50,0,50.00
07/13/2005,05:43,1121.75,1121.75,1121.75,1121.75,0,30,30.00
07/13/2005,05:44,1121.75,1121.75,1121.75,1121.75,0,10,10.00
07/13/2005,05:49,1122.00,1122.00,1122.00,1122.00,1,0,1.00
07/13/2005,05:50,1122.00,1122.00,1122.00,1122.00,4,0,4.00
07/13/2005,05:51,1122.00,1122.00,1122.00,1122.00,5,0,5.00
07/13/2005,05:52,1121.75,1121.75,1121.75,1121.75,0,50,50.00
07/13/2005,05:55,1122.00,1122.00,1122.00,1122.00,1,0,1.00
07/13/2005,06:00,1122.00,1122.00,1122.00,1122.00,87,0,87.00
07/13/2005,06:01,1122.25,1122.25,1122.25,1122.25,5,0,5.00
07/13/2005,06:02,1122.25,1122.25,1122.25,1122.25,6,0,6.00
07/13/2005,06:03,1122.25,1122.25,1122.25,1122.25,1,0,1.00
07/13/2005,06:04,1122.25,1122.25,1122.00,1122.00,3,1,4.00
07/13/2005,06:05,1122.25,1122.25,1122.25,1122.25,176,0,176.00
07/13/2005,06:06,1122.25,1122.25,1122.25,1122.25,1,0,1.00
07/13/2005,06:07,1122.25,1122.25,1122.25,1122.25,30,0,30.00
07/13/2005,06:08,1122.25,1122.50,1122.25,1122.25,2,30,32.00
07/13/2005,06:09,1122.25,1122.25,1122.00,1122.00,0,127,127.00
07/13/2005,06:11,1122.00,1122.00,1122.00,1122.00,0,1,1.00
07/13/2005,06:12,1122.25,1122.25,1122.25,1122.25,1,0,1.00
07/13/2005,06:13,1122.25,1122.25,1122.25,1122.25,133,0,133.00
07/13/2005,06:14,1122.00,1122.00,1122.00,1122.00,0,2,2.00
07/13/2005,06:15,1122.00,1122.00,1122.00,1122.00,0,4,4.00
07/13/2005,06:16,1122.25,1122.25,1122.25,1122.25,8,0,8.00
07/13/2005,06:17,1122.25,1122.50,1122.25,1122.50,3,0,3.00
07/13/2005,06:18,1122.25,1122.25,1122.25,1122.25,0,5,5.00
07/13/2005,06:19,1122.25,1122.50,1122.25,1122.25,15,11,26.00
07/13/2005,06:20,1122.25,1122.50,1122.25,1122.50,4,1,5.00
07/13/2005,06:21,1122.50,1122.50,1122.50,1122.50,1,0,1.00
07/13/2005,06:22,1122.25,1122.25,1122.25,1122.25,0,11,11.00
07/13/2005,06:23,1122.50,1122.50,1122.50,1122.50,7,0,7.00
07/13/2005,06:24,1122.50,1122.50,1122.25,1122.25,11,13,24.00
07/13/2005,06:25,1122.25,1122.25,1122.25,1122.25,0,21,21.00
07/13/2005,06:26,1122.25,1122.25,1122.25,1122.25,0,51,51.00
07/13/2005,06:27,1122.25,1122.25,1122.25,1122.25,0,2,2.00
07/13/2005,06:29,1122.25,1122.25,1122.25,1122.25,0,15,15.00
07/13/2005,06:31,1122.25,1122.25,1122.25,1122.25,0,3,3.00
07/13/2005,06:33,1122.25,1122.25,1122.25,1122.25,0,1,1.00
07/13/2005,06:34,1122.25,1122.25,1122.25,1122.25,0,83,83.00
07/13/2005,06:35,1122.50,1122.50,1122.25,1122.25,1,1,2.00
07/13/2005,06:36,1122.25,1122.25,1122.25,1122.25,0,4,4.00
07/13/2005,06:37,1122.25,1122.25,1122.25,1122.25,0,2,2.00
07/13/2005,06:38,1122.25,1122.25,1122.25,1122.25,0,14,14.00
07/13/2005,06:39,1122.25,1122.25,1122.25,1122.25,0,2,2.00
07/13/2005,06:40,1122.50,1122.50,1122.50,1122.50,1,0,1.00
07/13/2005,06:41,1122.25,1122.25,1122.25,1122.25,0,1,1.00
07/13/2005,06:42,1122.25,1122.25,1122.25,1122.25,0,189,189.00
07/13/2005,06:43,1122.25,1122.25,1122.25,1122.25,0,71,71.00
07/13/2005,06:44,1122.25,1122.25,1122.25,1122.25,0,4,4.00
07/13/2005,06:45,1122.50,1122.50,1122.25,1122.25,105,31,136.00
07/13/2005,06:46,1122.25,1122.25,1122.25,1122.25,0,1,1.00
07/13/2005,06:47,1122.50,1122.50,1122.25,1122.50,101,1,102.00
07/13/2005,06:48,1122.50,1122.50,1122.25,1122.25,13,2,15.00
07/13/2005,06:49,1122.25,1122.25,1122.25,1122.25,0,7,7.00
07/13/2005,06:50,1122.25,1122.50,1122.25,1122.50,21,64,85.00
07/13/2005,06:51,1122.50,1122.50,1122.50,1122.50,2,0,2.00
07/13/2005,06:52,1122.50,1122.50,1122.25,1122.25,6,2,8.00
07/13/2005,06:53,1122.25,1122.25,1122.25,1122.25,0,123,123.00
07/13/2005,06:55,1122.25,1122.25,1122.25,1122.25,0,1,1.00
07/13/2005,06:56,1122.50,1123.00,1122.50,1122.75,655,36,691.00
07/13/2005,06:57,1122.75,1123.00,1122.75,1122.75,5,90,95.00
07/13/2005,06:58,1122.75,1123.00,1122.75,1123.00,13,9,22.00
07/13/2005,06:59,1123.00,1123.00,1122.75,1122.75,2,55,57.00
07/13/2005,07:00,1122.75,1122.75,1122.75,1122.75,0,14,14.00
07/13/2005,07:01,1122.75,1123.00,1122.75,1123.00,51,5,56.00
07/13/2005,07:02,1123.00,1123.00,1122.75,1122.75,158,3,161.00
07/13/2005,07:03,1123.00,1123.00,1122.75,1122.75,85,106,191.00
07/13/2005,07:04,1122.75,1122.75,1122.75,1122.75,0,2,2.00
07/13/2005,07:05,1123.00,1123.00,1122.75,1122.75,31,1,32.00
07/13/2005,07:06,1123.00,1123.00,1122.75,1123.00,28,10,38.00
07/13/2005,07:07,1123.00,1123.00,1122.75,1122.75,100,7,107.00
07/13/2005,07:08,1122.75,1123.00,1122.75,1123.00,3,38,41.00
07/13/2005,07:09,1122.75,1123.00,1122.50,1122.50,17,205,222.00
07/13/2005,07:11,1122.50,1122.50,1122.50,1122.50,0,11,11.00
07/13/2005,07:12,1122.75,1122.75,1122.50,1122.50,11,1,12.00
07/13/2005,07:13,1122.75,1122.75,1122.75,1122.75,23,0,23.00
07/13/2005,07:14,1122.75,1122.75,1122.50,1122.50,24,12,36.00
07/13/2005,07:16,1122.50,1122.75,1122.50,1122.50,1,10,11.00
07/13/2005,07:17,1122.50,1122.75,1122.50,1122.75,2,1,3.00
07/13/2005,07:18,1122.75,1122.75,1122.50,1122.50,5,1,6.00
07/13/2005,07:19,1122.50,1122.75,1122.50,1122.50,4,21,25.00
07/13/2005,07:20,1122.50,1122.50,1122.50,1122.50,0,5,5.00
07/13/2005,07:21,1122.75,1122.75,1122.50,1122.50,41,1,42.00
07/13/2005,07:22,1122.50,1122.75,1122.50,1122.75,2,3,5.00
07/13/2005,07:23,1122.50,1122.50,1122.50,1122.50,0,85,85.00
07/13/2005,07:24,1122.50,1122.50,1122.50,1122.50,0,239,239.00
07/13/2005,07:25,1122.50,1122.50,1122.50,1122.50,0,8,8.00
07/13/2005,07:26,1122.50,1122.50,1122.50,1122.50,0,50,50.00
07/13/2005,07:27,1122.25,1122.25,1122.25,1122.25,0,1,1.00
07/13/2005,07:28,1122.25,1122.25,1122.00,1122.00,2,843,845.00
07/13/2005,07:29,1122.00,1122.00,1122.00,1122.00,0,138,138.00
07/13/2005,07:30,1122.00,1122.00,1121.75,1122.00,31,21,52.00
07/13/2005,07:31,1122.00,1122.50,1122.00,1122.00,597,387,984.00
07/13/2005,07:32,1122.00,1122.25,1121.50,1121.75,100,387,487.00
07/13/2005,07:33,1121.75,1121.75,1121.25,1121.75,96,323,419.00
07/13/2005,07:34,1121.75,1122.00,1121.75,1122.00,187,0,187.00
07/13/2005,07:35,1122.00,1122.00,1122.00,1122.00,74,0,74.00
07/13/2005,07:36,1122.00,1122.00,1122.00,1122.00,45,0,45.00
07/13/2005,07:37,1122.00,1122.50,1122.00,1122.50,269,127,396.00
07/13/2005,07:38,1122.50,1122.50,1122.25,1122.25,146,3,149.00
07/13/2005,07:39,1122.50,1122.50,1122.25,1122.25,23,259,282.00
07/13/2005,07:40,1122.25,1122.25,1122.00,1122.25,1,108,109.00
07/13/2005,07:41,1122.25,1122.25,1122.25,1122.25,151,0,151.00
07/13/2005,07:42,1122.25,1122.25,1122.25,1122.25,204,0,204.00
07/13/2005,07:43,1122.50,1122.50,1122.25,1122.25,8,55,63.00
07/13/2005,07:44,1122.25,1122.25,1122.00,1122.25,21,9,30.00
07/13/2005,07:45,1122.25,1122.25,1122.00,1122.00,7,15,22.00
07/13/2005,07:46,1122.25,1122.25,1122.25,1122.25,28,0,28.00
07/13/2005,07:47,1122.25,1122.25,1122.25,1122.25,69,0,69.00
07/13/2005,07:48,1122.25,1122.25,1122.00,1122.00,107,93,200.00
07/13/2005,07:49,1122.00,1122.00,1122.00,1122.00,0,9,9.00
07/13/2005,07:50,1122.25,1122.25,1122.25,1122.25,1,0,1.00
07/13/2005,07:51,1122.25,1122.25,1122.25,1122.25,25,0,25.00
07/13/2005,07:52,1122.25,1122.25,1122.00,1122.00,2,21,23.00
07/13/2005,07:53,1122.25,1122.25,1122.25,1122.25,123,0,123.00
07/13/2005,07:54,1122.25,1122.25,1122.25,1122.25,5,0,5.00
07/13/2005,07:55,1122.25,1122.50,1122.25,1122.50,18,0,18.00
07/13/2005,07:56,1122.25,1122.25,1122.25,1122.25,0,62,62.00
07/13/2005,07:57,1122.25,1122.25,1122.00,1122.25,10,25,35.00
07/13/2005,07:58,1122.25,1122.25,1122.00,1122.25,2,13,15.00
07/13/2005,07:59,1122.00,1122.25,1122.00,1122.25,1,1,2.00
07/13/2005,08:00,1122.25,1122.25,1122.00,1122.00,51,34,85.00
07/13/2005,08:01,1122.00,1122.00,1122.00,1122.00,0,104,104.00
07/13/2005,08:02,1122.00,1122.00,1121.75,1121.75,0,243,243.00
07/13/2005,08:03,1121.75,1121.75,1121.75,1121.75,0,14,14.00
07/13/2005,08:04,1121.75,1121.75,1121.75,1121.75,0,2,2.00
07/13/2005,08:05,1121.75,1122.00,1121.75,1121.75,116,5,121.00
07/13/2005,08:06,1121.75,1121.75,1121.75,1121.75,0,2,2.00
07/13/2005,08:07,1122.00,1122.00,1122.00,1122.00,118,0,118.00
07/13/2005,08:08,1122.00,1122.00,1121.75,1122.00,9,1,10.00
07/13/2005,08:09,1122.00,1122.00,1122.00,1122.00,61,0,61.00
07/13/2005,08:10,1122.00,1122.00,1122.00,1122.00,88,0,88.00
07/13/2005,08:11,1122.00,1122.25,1122.00,1122.00,6,1,7.00
07/13/2005,08:12,1122.25,1122.25,1122.25,1122.25,325,0,325.00
07/13/2005,08:13,1122.00,1122.25,1122.00,1122.00,2,49,51.00
07/13/2005,08:14,1122.00,1122.25,1122.00,1122.00,2,7,9.00
07/13/2005,08:15,1122.00,1122.00,1122.00,1122.00,0,67,67.00
07/13/2005,08:16,1122.00,1122.00,1122.00,1122.00,0,16,16.00
07/13/2005,08:17,1121.75,1121.75,1121.75,1121.75,0,2,2.00
07/13/2005,08:19,1121.75,1122.00,1121.75,1121.75,7,2,9.00
07/13/2005,08:20,1121.75,1121.75,1121.75,1121.75,0,5,5.00
07/13/2005,08:21,1122.00,1122.00,1121.50,1121.75,6,172,178.00
07/13/2005,08:22,1121.75,1121.75,1121.75,1121.75,1,0,1.00
07/13/2005,08:23,1121.75,1121.75,1121.75,1121.75,23,0,23.00
07/13/2005,08:24,1121.50,1121.75,1121.50,1121.75,5,7,12.00
07/13/2005,08:25,1121.50,1121.75,1121.50,1121.50,1,17,18.00
07/13/2005,08:26,1121.50,1121.50,1121.50,1121.50,0,2,2.00
07/13/2005,08:27,1121.50,1122.00,1121.50,1121.75,122,27,149.00
07/13/2005,08:28,1121.75,1122.00,1121.75,1122.00,59,0,59.00
07/13/2005,08:29,1122.00,1122.00,1121.75,1121.75,99,18,117.00
07/13/2005,08:30,1122.00,1122.25,1121.75,1121.75,390,221,611.00
07/13/2005,08:31,1121.75,1122.25,1121.50,1121.75,1003,1064,2067.00
07/13/2005,08:32,1121.75,1122.00,1121.50,1122.00,1237,1477,2714.00
07/13/2005,08:33,1122.00,1122.75,1122.00,1122.50,3091,761,3852.00
07/13/2005,08:34,1122.50,1122.75,1122.25,1122.50,263,591,854.00
07/13/2005,08:35,1122.25,1122.75,1122.00,1122.00,653,1357,2010.00
07/13/2005,08:36,1122.25,1122.75,1122.00,1122.75,1576,240,1816.00
07/13/2005,08:37,1122.50,1123.50,1122.50,1123.25,3360,806,4166.00
07/13/2005,08:38,1123.25,1123.25,1123.00,1123.25,687,1024,1711.00
07/13/2005,08:39,1123.00,1123.50,1122.75,1122.75,644,765,1409.00
07/13/2005,08:40,1122.75,1123.25,1122.50,1123.25,1247,1903,3150.00
07/13/2005,08:41,1123.25,1123.50,1123.00,1123.00,520,957,1477.00
07/13/2005,08:42,1122.75,1123.00,1122.25,1122.50,354,2855,3209.00
07/13/2005,08:43,1122.50,1123.00,1122.50,1122.50,959,460,1419.00
07/13/2005,08:44,1122.75,1123.00,1122.50,1122.50,741,305,1046.00
07/13/2005,08:45,1122.50,1122.75,1122.25,1122.50,221,639,860.00
07/13/2005,08:46,1122.75,1123.50,1122.50,1123.00,2295,1088,3383.00
07/13/2005,08:47,1123.25,1123.50,1123.00,1123.00,453,1949,2402.00
07/13/2005,08:48,1123.00,1123.25,1122.75,1123.00,95,357,452.00
07/13/2005,08:49,1123.00,1123.50,1122.75,1123.25,1071,1074,2145.00
07/13/2005,08:50,1123.25,1123.50,1123.00,1123.25,1158,654,1812.00
07/13/2005,08:51,1123.25,1124.00,1123.25,1123.75,2601,2219,4820.00
07/13/2005,08:52,1123.75,1124.00,1123.25,1123.50,542,1418,1960.00
07/13/2005,08:53,1123.25,1123.75,1123.25,1123.50,397,687,1084.00
07/13/2005,08:54,1123.50,1123.75,1122.50,1122.50,786,4017,4803.00
07/13/2005,08:55,1122.50,1123.00,1122.50,1122.50,425,1494,1919.00
07/13/2005,08:56,1122.50,1123.00,1122.25,1123.00,1480,646,2126.00
07/13/2005,08:57,1123.25,1123.25,1122.75,1123.00,2107,229,2336.00
07/13/2005,08:58,1123.00,1123.00,1122.25,1122.25,526,2389,2915.00
07/13/2005,08:59,1122.25,1122.50,1122.00,1122.00,241,1868,2109.00
07/13/2005,09:00,1122.00,1122.50,1122.00,1122.50,979,101,1080.00
07/13/2005,09:01,1122.50,1122.50,1122.25,1122.25,1810,49,1859.00
07/13/2005,09:02,1122.50,1122.75,1122.25,1122.25,539,929,1468.00
07/13/2005,09:03,1122.25,1122.50,1122.00,1122.25,281,2005,2286.00
07/13/2005,09:04,1122.25,1122.75,1122.25,1122.75,1149,155,1304.00
07/13/2005,09:05,1122.75,1123.00,1122.50,1122.50,696,754,1450.00
07/13/2005,09:06,1122.50,1123.00,1122.50,1122.75,501,351,852.00
07/13/2005,09:07,1122.75,1123.25,1122.50,1122.75,1502,1012,2514.00
07/13/2005,09:08,1122.75,1122.75,1122.00,1122.00,136,1483,1619.00
07/13/2005,09:09,1122.00,1122.25,1121.50,1122.00,1990,3487,5477.00
07/13/2005,09:10,1121.75,1122.00,1121.25,1121.75,631,2140,2771.00
07/13/2005,09:11,1121.50,1121.75,1121.00,1121.00,252,2691,2943.00
07/13/2005,09:12,1121.25,1121.50,1121.00,1121.25,1350,823,2173.00
07/13/2005,09:13,1121.25,1121.25,1120.75,1121.00,1464,1566,3030.00
07/13/2005,09:14,1121.00,1121.25,1120.50,1120.75,789,1985,2774.00
07/13/2005,09:15,1121.00,1121.50,1120.75,1121.50,2462,295,2757.00
07/13/2005,09:16,1121.50,1121.50,1121.00,1121.00,146,1482,1628.00
07/13/2005,09:17,1121.00,1121.25,1120.75,1120.75,47,1352,1399.00
07/13/2005,09:18,1120.75,1121.00,1120.25,1120.50,737,3342,4079.00
07/13/2005,09:19,1120.50,1120.50,1120.00,1120.25,1904,3593,5497.00
07/13/2005,09:20,1120.25,1120.50,1120.00,1120.25,1721,1839,3560.00
07/13/2005,09:21,1120.00,1120.50,1119.75,1120.00,696,2083,2779.00
07/13/2005,09:22,1120.00,1120.00,1119.25,1119.75,2331,4144,6475.00
07/13/2005,09:23,1119.50,1119.75,1119.00,1119.50,848,2597,3445.00
07/13/2005,09:24,1119.25,1119.75,1119.25,1119.75,1363,341,1704.00
07/13/2005,09:25,1119.75,1120.00,1119.50,1119.75,597,1110,1707.00
07/13/2005,09:26,1119.75,1120.00,1119.50,1120.00,1600,57,1657.00
07/13/2005,09:27,1120.00,1120.25,1119.75,1120.00,1011,1293,2304.00
07/13/2005,09:28,1120.00,1120.50,1120.00,1120.25,1260,1472,2732.00
07/13/2005,09:29,1120.25,1120.50,1120.00,1120.25,804,1594,2398.00
07/13/2005,09:30,1120.25,1120.75,1119.75,1120.75,1303,1207,2510.00
07/13/2005,09:31,1120.75,1120.75,1119.75,1120.25,1550,3374,4924.00
07/13/2005,09:32,1120.25,1120.50,1120.00,1120.00,1601,792,2393.00
07/13/2005,09:33,1120.00,1120.75,1120.00,1120.75,902,42,944.00
07/13/2005,09:34,1120.75,1121.00,1120.25,1120.75,1932,1984,3916.00
07/13/2005,09:35,1120.75,1121.25,1120.50,1121.25,2345,493,2838.00
07/13/2005,09:36,1121.00,1121.50,1121.00,1121.25,1528,1261,2789.00
07/13/2005,09:37,1121.25,1122.25,1121.00,1122.25,3823,1175,4998.00
07/13/2005,09:38,1122.25,1122.50,1122.00,1122.25,2346,2957,5303.00
07/13/2005,09:39,1122.25,1122.50,1121.75,1121.75,2124,945,3069.00
07/13/2005,09:40,1121.75,1122.00,1121.25,1121.75,761,2251,3012.00
07/13/2005,09:41,1121.75,1121.75,1121.50,1121.75,965,16,981.00
07/13/2005,09:42,1121.50,1121.50,1121.25,1121.25,63,945,1008.00
07/13/2005,09:43,1121.00,1121.25,1120.50,1121.00,721,2423,3144.00
07/13/2005,09:44,1121.00,1121.00,1119.75,1119.75,220,3865,4085.00
07/13/2005,09:45,1119.75,1120.00,1118.75,1119.25,2414,5023,7437.00
07/13/2005,09:46,1119.25,1119.75,1119.00,1119.50,2384,2344,4728.00
07/13/2005,09:47,1119.50,1120.25,1119.50,1120.00,1754,1324,3078.00
07/13/2005,09:48,1120.00,1120.25,1119.75,1120.00,1519,309,1828.00
07/13/2005,09:49,1120.00,1120.25,1119.75,1120.00,581,716,1297.00
07/13/2005,09:50,1120.00,1120.50,1119.75,1120.50,1650,129,1779.00
07/13/2005,09:51,1120.50,1120.75,1120.25,1120.75,2016,98,2114.00
07/13/2005,09:52,1120.50,1121.00,1120.25,1121.00,845,452,1297.00
07/13/2005,09:53,1121.00,1121.00,1120.25,1120.25,221,961,1182.00
07/13/2005,09:54,1120.25,1120.50,1120.00,1120.00,589,1058,1647.00
07/13/2005,09:55,1120.25,1120.50,1120.00,1120.50,668,346,1014.00
07/13/2005,09:56,1120.50,1120.75,1120.25,1120.75,1113,24,1137.00
07/13/2005,09:57,1120.75,1120.75,1120.00,1120.00,266,624,890.00
07/13/2005,09:58,1120.00,1120.75,1120.00,1120.25,592,385,977.00
07/13/2005,09:59,1120.25,1120.25,1119.75,1119.75,44,720,764.00
07/13/2005,10:00,1120.00,1120.00,1119.25,1119.50,623,2290,2913.00
07/13/2005,10:01,1119.50,1120.00,1119.25,1120.00,1299,1069,2368.00
07/13/2005,10:02,1119.75,1120.25,1119.75,1120.25,1366,420,1786.00
07/13/2005,10:03,1120.25,1120.50,1120.00,1120.00,382,1330,1712.00
07/13/2005,10:04,1120.00,1120.75,1120.00,1120.00,932,647,1579.00
07/13/2005,10:05,1120.00,1120.25,1119.75,1120.00,403,622,1025.00
07/13/2005,10:06,1120.00,1120.00,1119.50,1119.50,122,1027,1149.00
07/13/2005,10:07,1119.75,1120.75,1119.75,1120.50,1389,612,2001.00
07/13/2005,10:08,1120.50,1120.50,1120.00,1120.25,560,161,721.00
07/13/2005,10:09,1120.25,1120.75,1120.25,1120.50,299,31,330.00
07/13/2005,10:10,1120.50,1120.50,1120.00,1120.25,29,363,392.00
07/13/2005,10:11,1120.25,1120.50,1120.00,1120.25,228,202,430.00
07/13/2005,10:12,1120.25,1120.50,1120.25,1120.50,570,120,690.00
07/13/2005,10:13,1120.25,1121.50,1120.25,1121.25,2934,233,3167.00
07/13/2005,10:14,1121.00,1121.25,1120.75,1121.00,1656,1173,2829.00
07/13/2005,10:15,1121.00,1121.00,1120.50,1120.50,189,650,839.00
07/13/2005,10:16,1120.75,1121.25,1120.50,1121.00,910,316,1226.00
07/13/2005,10:17,1121.00,1121.25,1120.75,1121.00,447,484,931.00
07/13/2005,10:18,1121.00,1121.25,1120.75,1121.25,417,84,501.00
07/13/2005,10:19,1121.00,1121.00,1120.25,1120.75,1007,1451,2458.00
07/13/2005,10:20,1120.75,1121.25,1120.50,1121.25,973,698,1671.00
07/13/2005,10:21,1121.00,1121.50,1120.75,1121.50,862,1887,2749.00
07/13/2005,10:22,1121.25,1122.25,1121.25,1122.25,4221,778,4999.00
07/13/2005,10:23,1122.25,1122.25,1121.25,1121.25,326,1892,2218.00
07/13/2005,10:24,1121.25,1121.50,1121.25,1121.50,429,373,802.00
07/13/2005,10:25,1121.25,1121.75,1121.25,1121.25,579,575,1154.00
07/13/2005,10:26,1121.25,1122.25,1121.25,1122.00,2214,611,2825.00
07/13/2005,10:27,1121.75,1122.00,1121.25,1121.75,1124,2169,3293.00
07/13/2005,10:28,1121.75,1122.25,1121.75,1122.25,2324,952,3276.00
07/13/2005,10:29,1122.25,1123.00,1122.00,1123.00,2678,957,3635.00
07/13/2005,10:30,1123.00,1123.00,1122.25,1122.25,176,1940,2116.00
07/13/2005,10:31,1122.50,1122.75,1122.25,1122.25,593,655,1248.00
07/13/2005,10:32,1122.50,1122.50,1121.50,1122.00,927,1752,2679.00
07/13/2005,10:33,1122.00,1122.25,1121.75,1121.75,519,638,1157.00
07/13/2005,10:34,1121.75,1122.00,1121.75,1121.75,315,127,442.00
07/13/2005,10:35,1121.75,1122.00,1121.75,1121.75,220,25,245.00
07/13/2005,10:36,1121.75,1122.00,1121.50,1121.75,698,924,1622.00
07/13/2005,10:37,1121.75,1122.25,1121.75,1121.75,367,284,651.00
07/13/2005,10:38,1121.75,1122.25,1121.75,1122.00,528,18,546.00
07/13/2005,10:39,1122.00,1122.25,1121.75,1122.00,40,363,403.00
07/13/2005,10:40,1122.00,1122.25,1122.00,1122.00,350,249,599.00
07/13/2005,10:41,1122.00,1122.75,1122.00,1122.50,1199,335,1534.00
07/13/2005,10:42,1122.50,1122.50,1121.75,1121.75,57,1216,1273.00
07/13/2005,10:43,1121.75,1122.00,1121.75,1122.00,14,251,265.00
07/13/2005,10:44,1122.00,1122.00,1121.75,1122.00,49,171,220.00
07/13/2005,10:45,1121.75,1122.00,1121.75,1121.75,77,70,147.00
07/13/2005,10:46,1122.00,1122.25,1121.75,1122.00,326,6,332.00
07/13/2005,10:47,1122.00,1122.25,1121.75,1121.75,26,213,239.00
07/13/2005,10:48,1122.00,1122.00,1121.75,1121.75,277,225,502.00
07/13/2005,10:49,1122.00,1122.00,1121.75,1122.00,238,22,260.00
07/13/2005,10:50,1122.00,1122.00,1121.75,1121.75,4,9,13.00
07/13/2005,10:51,1122.00,1122.00,1121.50,1121.50,447,570,1017.00
07/13/2005,10:52,1121.75,1121.75,1121.25,1121.50,647,1184,1831.00
07/13/2005,10:53,1121.50,1121.75,1121.25,1121.50,25,344,369.00
07/13/2005,10:54,1121.50,1121.75,1121.25,1121.50,278,301,579.00
07/13/2005,10:55,1121.25,1121.50,1121.25,1121.25,279,194,473.00
07/13/2005,10:56,1121.25,1121.25,1121.00,1121.00,136,778,914.00
07/13/2005,10:57,1121.25,1121.50,1121.00,1121.00,678,173,851.00
07/13/2005,10:58,1121.00,1121.25,1121.00,1121.25,35,40,75.00
07/13/2005,10:59,1121.00,1121.50,1121.00,1121.25,266,66,332.00
07/13/2005,11:00,1121.50,1121.50,1121.25,1121.25,304,127,431.00
07/13/2005,11:01,1121.50,1121.75,1121.25,1121.75,933,99,1032.00
07/13/2005,11:02,1121.75,1122.00,1121.50,1121.50,746,472,1218.00
07/13/2005,11:03,1121.75,1122.00,1121.50,1122.00,107,19,126.00
07/13/2005,11:04,1121.75,1122.00,1121.50,1121.75,265,137,402.00
07/13/2005,11:05,1121.75,1121.75,1121.00,1121.50,127,639,766.00
07/13/2005,11:06,1121.25,1121.50,1121.00,1121.50,191,245,436.00
07/13/2005,11:07,1121.25,1121.75,1121.25,1121.75,424,16,440.00
07/13/2005,11:08,1121.75,1121.75,1121.25,1121.50,86,216,302.00
07/13/2005,11:09,1121.50,1121.50,1121.25,1121.50,19,126,145.00
07/13/2005,11:10,1121.50,1121.50,1121.00,1121.25,438,432,870.00
07/13/2005,11:11,1121.25,1121.50,1121.00,1121.25,74,263,337.00
07/13/2005,11:12,1121.25,1121.75,1121.25,1121.50,183,14,197.00
07/13/2005,11:13,1121.75,1122.00,1121.50,1122.00,911,185,1096.00
07/13/2005,11:14,1122.00,1122.00,1121.50,1121.50,106,376,482.00
07/13/2005,11:15,1121.50,1122.00,1121.50,1121.75,119,423,542.00
07/13/2005,11:16,1121.75,1121.75,1121.50,1121.75,56,1,57.00
07/13/2005,11:17,1121.75,1121.75,1121.25,1121.75,210,489,699.00
07/13/2005,11:18,1121.50,1121.75,1121.25,1121.50,39,87,126.00
07/13/2005,11:19,1121.75,1121.75,1121.50,1121.50,15,19,34.00
07/13/2005,11:20,1121.75,1122.25,1121.50,1122.00,1173,399,1572.00
07/13/2005,11:21,1122.00,1122.00,1121.75,1121.75,38,34,72.00
07/13/2005,11:22,1121.75,1122.50,1121.75,1122.25,1223,85,1308.00
07/13/2005,11:23,1122.25,1122.75,1122.25,1122.25,1636,561,2197.00
07/13/2005,11:24,1122.25,1122.75,1122.25,1122.75,340,37,377.00
07/13/2005,11:25,1122.50,1122.75,1121.75,1122.00,254,1417,1671.00
07/13/2005,11:26,1122.00,1122.00,1121.75,1121.75,66,23,89.00
07/13/2005,11:27,1121.75,1122.50,1121.75,1122.25,467,228,695.00
07/13/2005,11:28,1122.25,1122.50,1122.00,1122.25,252,158,410.00
07/13/2005,11:29,1122.50,1122.50,1122.00,1122.25,692,190,882.00
07/13/2005,11:30,1122.25,1122.75,1122.25,1122.50,314,359,673.00
07/13/2005,11:31,1122.25,1122.50,1122.00,1122.50,113,126,239.00
07/13/2005,11:32,1122.50,1122.75,1122.50,1122.50,322,134,456.00
07/13/2005,11:33,1122.75,1122.75,1122.25,1122.50,44,336,380.00
07/13/2005,11:34,1122.25,1123.00,1122.25,1122.75,1083,231,1314.00
07/13/2005,11:35,1123.00,1123.50,1122.75,1123.25,3111,795,3906.00
07/13/2005,11:36,1123.50,1124.00,1123.25,1123.75,2069,798,2867.00
07/13/2005,11:37,1123.50,1123.75,1123.25,1123.50,166,659,825.00
07/13/2005,11:38,1123.25,1123.50,1123.00,1123.25,905,1244,2149.00
07/13/2005,11:39,1123.00,1123.25,1122.75,1123.25,405,864,1269.00
07/13/2005,11:40,1123.00,1123.25,1122.50,1122.50,42,1081,1123.00
07/13/2005,11:41,1122.50,1123.00,1122.50,1122.75,925,285,1210.00
07/13/2005,11:42,1122.75,1123.00,1122.50,1122.75,174,109,283.00
07/13/2005,11:43,1122.75,1122.75,1122.50,1122.75,392,15,407.00
07/13/2005,11:44,1123.00,1123.00,1122.25,1122.25,100,1102,1202.00
07/13/2005,11:45,1122.25,1122.50,1122.00,1122.25,415,1047,1462.00
07/13/2005,11:46,1122.25,1122.25,1121.75,1122.00,857,1829,2686.00
07/13/2005,11:47,1122.00,1122.25,1121.75,1122.00,196,502,698.00
07/13/2005,11:48,1122.25,1122.25,1121.75,1121.75,171,519,690.00
07/13/2005,11:49,1121.75,1122.00,1121.50,1122.00,1057,635,1692.00
07/13/2005,11:50,1122.00,1122.25,1121.75,1122.25,322,3,325.00
07/13/2005,11:51,1122.25,1122.25,1121.50,1121.50,46,824,870.00
07/13/2005,11:52,1121.50,1121.75,1121.50,1121.50,226,193,419.00
07/13/2005,11:53,1121.75,1121.75,1121.25,1121.50,195,827,1022.00
07/13/2005,11:54,1121.25,1121.50,1121.00,1121.25,485,1143,1628.00
07/13/2005,11:55,1121.00,1121.25,1120.75,1121.25,1005,1741,2746.00
07/13/2005,11:56,1121.25,1121.50,1121.00,1121.25,812,173,985.00
07/13/2005,11:57,1121.50,1121.50,1121.00,1121.50,202,216,418.00
07/13/2005,11:58,1121.50,1121.50,1121.25,1121.25,22,106,128.00
07/13/2005,11:59,1121.25,1121.25,1120.75,1120.75,637,1465,2102.00
07/13/2005,12:00,1120.75,1121.25,1120.75,1121.00,1391,560,1951.00
07/13/2005,12:01,1121.25,1121.25,1120.75,1121.25,460,526,986.00
07/13/2005,12:02,1121.25,1121.25,1121.00,1121.25,430,193,623.00
07/13/2005,12:03,1121.25,1121.50,1121.00,1121.25,276,102,378.00
07/13/2005,12:04,1121.50,1121.50,1121.25,1121.25,38,29,67.00
07/13/2005,12:05,1121.25,1121.75,1121.25,1121.50,419,55,474.00
07/13/2005,12:06,1121.75,1121.75,1121.25,1121.50,185,256,441.00
07/13/2005,12:07,1121.50,1121.75,1121.25,1121.25,117,58,175.00
07/13/2005,12:08,1121.50,1121.50,1121.25,1121.50,80,4,84.00
07/13/2005,12:09,1121.25,1121.50,1121.25,1121.50,9,22,31.00
07/13/2005,12:10,1121.50,1121.50,1121.00,1121.25,191,335,526.00
07/13/2005,12:11,1121.25,1121.50,1121.00,1121.50,610,347,957.00
07/13/2005,12:12,1121.50,1121.50,1121.00,1121.00,107,209,316.00
07/13/2005,12:13,1121.00,1121.50,1121.00,1121.00,179,263,442.00
07/13/2005,12:14,1121.25,1121.25,1121.00,1121.25,14,22,36.00
07/13/2005,12:15,1121.25,1121.25,1120.75,1121.00,27,1222,1249.00
07/13/2005,12:16,1121.00,1121.00,1120.25,1120.50,775,2437,3212.00
07/13/2005,12:17,1120.50,1120.50,1120.25,1120.50,127,244,371.00
07/13/2005,12:18,1120.50,1120.75,1120.25,1120.50,265,141,406.00
07/13/2005,12:19,1120.50,1120.75,1120.50,1120.50,140,57,197.00
07/13/2005,12:20,1120.75,1121.00,1120.50,1120.50,804,480,1284.00
07/13/2005,12:21,1120.75,1121.00,1120.50,1121.00,285,15,300.00
07/13/2005,12:22,1121.00,1121.25,1121.00,1121.00,224,357,581.00
07/13/2005,12:23,1121.00,1121.50,1120.75,1121.50,1176,241,1417.00
07/13/2005,12:24,1121.75,1121.75,1121.00,1121.25,48,616,664.00
07/13/2005,12:25,1121.25,1121.25,1121.00,1121.25,49,221,270.00
07/13/2005,12:26,1121.25,1121.50,1121.00,1121.00,84,66,150.00
07/13/2005,12:27,1121.25,1121.25,1120.75,1121.00,42,144,186.00
07/13/2005,12:28,1121.00,1121.00,1120.75,1121.00,69,27,96.00
07/13/2005,12:29,1121.00,1121.75,1121.00,1121.50,865,18,883.00
07/13/2005,12:30,1121.50,1121.75,1121.25,1121.25,8,219,227.00
07/13/2005,12:31,1121.25,1121.50,1121.25,1121.25,3,217,220.00
07/13/2005,12:32,1121.50,1121.50,1121.25,1121.25,6,32,38.00
07/13/2005,12:33,1121.50,1121.50,1121.25,1121.50,130,5,135.00
07/13/2005,12:34,1121.50,1121.50,1121.25,1121.50,15,10,25.00
07/13/2005,12:35,1121.50,1121.50,1121.25,1121.50,61,20,81.00
07/13/2005,12:36,1121.50,1121.75,1121.50,1121.75,186,10,196.00
07/13/2005,12:37,1121.75,1121.75,1121.50,1121.50,44,28,72.00
07/13/2005,12:38,1121.75,1122.25,1121.50,1122.00,1136,371,1507.00
07/13/2005,12:39,1122.00,1122.50,1121.75,1122.50,1199,219,1418.00
07/13/2005,12:40,1122.50,1122.50,1121.75,1121.75,261,801,1062.00
07/13/2005,12:41,1121.75,1122.00,1121.75,1122.00,31,118,149.00
07/13/2005,12:42,1121.75,1122.00,1121.75,1121.75,2,8,10.00
07/13/2005,12:43,1121.75,1122.00,1121.50,1121.75,184,268,452.00
07/13/2005,12:44,1121.75,1122.00,1121.75,1121.75,4,368,372.00
07/13/2005,12:45,1121.75,1121.75,1121.50,1121.75,46,17,63.00
07/13/2005,12:46,1121.75,1122.00,1121.50,1121.75,20,161,181.00
07/13/2005,12:47,1121.75,1121.75,1121.50,1121.50,12,12,24.00
07/13/2005,12:48,1121.75,1121.75,1120.75,1120.75,138,1860,1998.00
07/13/2005,12:49,1120.75,1121.00,1120.50,1120.50,519,1090,1609.00
07/13/2005,12:50,1120.50,1121.00,1120.50,1120.75,452,162,614.00
07/13/2005,12:51,1121.00,1121.25,1120.75,1121.25,362,88,450.00
07/13/2005,12:52,1121.25,1121.50,1121.00,1121.25,307,319,626.00
07/13/2005,12:53,1121.25,1121.25,1121.00,1121.25,26,30,56.00
07/13/2005,12:54,1121.00,1121.50,1121.00,1121.50,160,62,222.00
07/13/2005,12:55,1121.50,1122.00,1121.25,1121.75,677,96,773.00
07/13/2005,12:56,1122.00,1122.00,1121.50,1121.75,31,251,282.00
07/13/2005,12:57,1121.75,1122.00,1121.75,1121.75,201,4,205.00
07/13/2005,12:58,1121.75,1122.00,1121.50,1121.50,5,867,872.00
07/13/2005,12:59,1121.50,1122.25,1121.50,1122.00,1012,113,1125.00
07/13/2005,13:00,1122.00,1122.00,1121.75,1122.00,56,175,231.00
07/13/2005,13:01,1122.00,1122.25,1121.50,1122.25,1298,335,1633.00
07/13/2005,13:02,1122.50,1122.75,1122.00,1122.25,588,659,1247.00
07/13/2005,13:03,1122.25,1123.00,1122.00,1123.00,2231,634,2865.00
07/13/2005,13:04,1123.00,1123.25,1121.75,1122.00,1277,3325,4602.00
07/13/2005,13:05,1122.00,1122.25,1122.00,1122.25,272,260,532.00
07/13/2005,13:06,1122.00,1122.25,1122.00,1122.00,125,25,150.00
07/13/2005,13:07,1122.00,1122.00,1121.50,1121.50,344,346,690.00
07/13/2005,13:08,1121.75,1121.75,1121.50,1121.75,98,5,103.00
07/13/2005,13:09,1121.75,1122.00,1121.50,1121.75,77,427,504.00
07/13/2005,13:10,1121.75,1122.00,1121.75,1121.75,15,13,28.00
07/13/2005,13:11,1121.75,1122.00,1121.75,1122.00,16,17,33.00
07/13/2005,13:12,1122.00,1122.00,1121.75,1122.00,674,59,733.00
07/13/2005,13:13,1122.25,1122.50,1122.00,1122.50,1354,30,1384.00
07/13/2005,13:14,1122.50,1122.50,1121.75,1122.00,84,986,1070.00
07/13/2005,13:15,1122.00,1122.25,1122.00,1122.25,373,286,659.00
07/13/2005,13:16,1122.25,1122.25,1122.00,1122.25,26,38,64.00
07/13/2005,13:17,1122.00,1122.50,1122.00,1122.25,434,209,643.00
07/13/2005,13:18,1122.25,1122.25,1121.75,1121.75,6,534,540.00
07/13/2005,13:19,1122.00,1123.00,1122.00,1122.75,2646,910,3556.00
07/13/2005,13:20,1122.75,1123.25,1122.25,1122.25,1211,750,1961.00
07/13/2005,13:21,1122.50,1122.75,1122.50,1122.75,177,36,213.00
07/13/2005,13:22,1122.50,1122.50,1122.00,1122.50,122,450,572.00
07/13/2005,13:23,1122.25,1122.50,1122.25,1122.25,265,17,282.00
07/13/2005,13:24,1122.50,1122.75,1122.25,1122.50,418,82,500.00
07/13/2005,13:25,1122.25,1122.25,1121.75,1122.00,22,501,523.00
07/13/2005,13:26,1121.75,1122.00,1121.25,1121.75,151,1841,1992.00
07/13/2005,13:27,1121.50,1121.75,1121.25,1121.50,279,334,613.00
07/13/2005,13:28,1121.50,1122.25,1121.50,1122.25,1435,91,1526.00
07/13/2005,13:29,1122.00,1122.50,1122.00,1122.25,757,106,863.00
07/13/2005,13:30,1122.25,1122.25,1121.75,1122.25,883,878,1761.00
07/13/2005,13:31,1122.25,1122.75,1122.00,1122.25,356,151,507.00
07/13/2005,13:32,1122.25,1122.50,1122.00,1122.25,145,322,467.00
07/13/2005,13:33,1122.00,1122.25,1122.00,1122.25,26,24,50.00
07/13/2005,13:34,1122.25,1122.50,1122.00,1122.25,233,249,482.00
07/13/2005,13:35,1122.25,1122.75,1122.00,1122.00,618,447,1065.00
07/13/2005,13:36,1122.00,1122.75,1122.00,1122.50,479,153,632.00
07/13/2005,13:37,1122.50,1122.50,1122.00,1122.25,39,311,350.00
07/13/2005,13:38,1122.00,1122.25,1122.00,1122.25,26,236,262.00
07/13/2005,13:39,1122.25,1122.25,1121.50,1121.75,238,944,1182.00
07/13/2005,13:40,1121.75,1122.50,1121.75,1122.50,532,100,632.00
07/13/2005,13:41,1122.50,1122.75,1122.25,1122.75,408,41,449.00
07/13/2005,13:42,1122.75,1123.25,1122.50,1123.00,2114,1807,3921.00
07/13/2005,13:43,1123.00,1123.25,1122.50,1123.00,380,621,1001.00
07/13/2005,13:44,1122.75,1123.00,1122.50,1122.50,287,641,928.00
07/13/2005,13:45,1122.75,1123.00,1122.50,1122.75,690,67,757.00
07/13/2005,13:46,1122.50,1123.00,1122.50,1122.75,45,563,608.00
07/13/2005,13:47,1122.75,1123.00,1122.50,1122.75,57,220,277.00
07/13/2005,13:48,1122.75,1123.25,1122.50,1123.00,549,110,659.00
07/13/2005,13:49,1123.00,1123.00,1122.75,1122.75,263,731,994.00
07/13/2005,13:50,1123.00,1123.25,1122.75,1122.75,796,251,1047.00
07/13/2005,13:51,1122.50,1122.75,1122.50,1122.75,37,21,58.00
07/13/2005,13:52,1122.50,1122.75,1122.25,1122.25,99,354,453.00
07/13/2005,13:53,1122.50,1122.75,1122.25,1122.75,335,124,459.00
07/13/2005,13:54,1122.75,1123.00,1122.50,1122.50,174,580,754.00
07/13/2005,13:55,1122.75,1122.75,1122.00,1122.00,9,1578,1587.00
07/13/2005,13:56,1122.00,1122.00,1121.25,1121.50,381,1850,2231.00
07/13/2005,13:57,1121.50,1121.75,1121.50,1121.75,48,184,232.00
07/13/2005,13:58,1121.75,1122.00,1121.50,1121.75,804,354,1158.00
07/13/2005,13:59,1121.75,1121.75,1121.50,1121.75,86,510,596.00
07/13/2005,14:00,1121.50,1121.75,1121.50,1121.50,203,237,440.00
07/13/2005,14:01,1121.50,1121.50,1120.50,1121.00,1369,2995,4364.00
07/13/2005,14:02,1121.00,1121.25,1120.75,1121.25,508,501,1009.00
07/13/2005,14:03,1121.25,1121.50,1121.00,1121.25,721,77,798.00
07/13/2005,14:04,1121.50,1121.50,1120.75,1120.75,186,1490,1676.00
07/13/2005,14:05,1120.75,1121.25,1120.50,1120.75,727,1210,1937.00
07/13/2005,14:06,1120.75,1121.00,1120.25,1120.75,1462,1434,2896.00
07/13/2005,14:07,1120.75,1120.75,1120.50,1120.75,129,346,475.00
07/13/2005,14:08,1120.50,1121.00,1120.50,1121.00,831,121,952.00
07/13/2005,14:09,1121.25,1121.50,1121.00,1121.00,455,143,598.00
07/13/2005,14:10,1121.25,1122.00,1121.00,1121.75,2589,94,2683.00
07/13/2005,14:11,1122.00,1122.00,1121.50,1121.75,297,516,813.00
07/13/2005,14:12,1121.75,1122.00,1121.50,1121.50,25,377,402.00
07/13/2005,14:13,1121.75,1122.25,1121.75,1122.00,475,184,659.00
07/13/2005,14:14,1121.75,1122.00,1121.75,1122.00,33,9,42.00
07/13/2005,14:15,1122.00,1122.00,1121.75,1122.00,78,68,146.00
07/13/2005,14:16,1121.75,1122.25,1121.75,1122.00,649,474,1123.00
07/13/2005,14:17,1122.25,1122.25,1121.75,1122.00,36,265,301.00
07/13/2005,14:18,1122.00,1122.75,1122.00,1122.25,951,785,1736.00
07/13/2005,14:19,1122.50,1123.25,1122.50,1123.25,2213,2012,4225.00
07/13/2005,14:20,1123.25,1123.75,1123.00,1123.50,3010,1857,4867.00
07/13/2005,14:21,1123.75,1123.75,1123.25,1123.25,184,1160,1344.00
07/13/2005,14:22,1123.25,1123.50,1123.00,1123.25,282,315,597.00
07/13/2005,14:23,1123.25,1123.25,1123.00,1123.00,38,82,120.00
07/13/2005,14:24,1123.00,1123.25,1122.75,1122.75,101,616,717.00
07/13/2005,14:25,1122.75,1123.25,1122.75,1123.00,550,9,559.00
07/13/2005,14:26,1123.00,1123.50,1123.00,1123.25,340,506,846.00
07/13/2005,14:27,1123.25,1123.25,1123.00,1123.00,5,270,275.00
07/13/2005,14:28,1123.00,1123.00,1122.75,1123.00,210,457,667.00
07/13/2005,14:29,1123.00,1123.50,1122.75,1123.00,560,301,861.00
07/13/2005,14:30,1123.00,1123.50,1123.00,1123.25,676,504,1180.00
07/13/2005,14:31,1123.25,1124.50,1123.25,1124.25,6183,2974,9157.00
07/13/2005,14:32,1124.00,1124.25,1124.00,1124.00,2194,818,3012.00
07/13/2005,14:33,1124.25,1124.25,1123.00,1123.25,1343,1712,3055.00
07/13/2005,14:34,1123.00,1123.75,1123.00,1123.75,1227,437,1664.00
07/13/2005,14:35,1123.50,1123.75,1123.00,1123.00,145,920,1065.00
07/13/2005,14:36,1123.25,1123.25,1122.50,1122.75,643,1838,2481.00
07/13/2005,14:37,1122.75,1123.50,1122.75,1123.00,771,300,1071.00
07/13/2005,14:38,1123.25,1123.50,1123.00,1123.00,276,139,415.00
07/13/2005,14:39,1123.25,1123.50,1123.25,1123.25,118,34,152.00
07/13/2005,14:40,1123.25,1123.75,1123.25,1123.50,1195,63,1258.00
07/13/2005,14:41,1123.75,1124.00,1123.25,1123.25,1653,2918,4571.00
07/13/2005,14:42,1123.25,1123.75,1123.00,1123.50,621,573,1194.00
07/13/2005,14:43,1123.50,1123.75,1123.25,1123.50,306,884,1190.00
07/13/2005,14:44,1123.25,1123.50,1123.25,1123.25,773,16,789.00
07/13/2005,14:45,1123.25,1123.50,1123.25,1123.25,314,168,482.00
07/13/2005,14:46,1123.50,1123.75,1123.25,1123.25,531,275,806.00
07/13/2005,14:47,1123.50,1123.75,1123.25,1123.50,281,313,594.00
07/13/2005,14:48,1123.75,1123.75,1123.50,1123.50,69,415,484.00
07/13/2005,14:49,1123.50,1123.75,1123.00,1123.25,125,683,808.00
07/13/2005,14:50,1123.25,1123.25,1123.00,1123.00,306,99,405.00
07/13/2005,14:51,1123.00,1123.25,1122.75,1123.25,766,949,1715.00
07/13/2005,14:52,1123.00,1123.25,1123.00,1123.00,406,258,664.00
07/13/2005,14:53,1123.00,1123.25,1122.50,1122.75,327,1043,1370.00
07/13/2005,14:54,1122.50,1123.00,1122.50,1122.75,836,376,1212.00
07/13/2005,14:55,1122.75,1122.75,1122.50,1122.75,613,851,1464.00
07/13/2005,14:56,1122.75,1122.75,1122.50,1122.75,941,96,1037.00
07/13/2005,14:57,1122.50,1122.75,1122.50,1122.50,132,661,793.00
07/13/2005,14:58,1122.50,1122.75,1122.25,1122.75,1061,384,1445.00
07/13/2005,14:59,1122.75,1123.00,1122.50,1122.75,1460,1131,2591.00
07/13/2005,15:00,1122.75,1123.00,1122.25,1122.50,1999,2969,4968.00
07/13/2005,15:01,1122.50,1123.00,1122.25,1122.75,2483,2126,4609.00
07/13/2005,15:02,1123.00,1123.25,1122.75,1122.75,1342,967,2309.00
07/13/2005,15:03,1123.00,1123.25,1122.75,1122.75,768,1405,2173.00
07/13/2005,15:04,1123.00,1123.25,1122.75,1123.00,645,392,1037.00
07/13/2005,15:05,1123.00,1123.00,1122.75,1122.75,231,73,304.00
07/13/2005,15:06,1122.75,1123.00,1122.75,1122.75,798,1260,2058.00
07/13/2005,15:07,1123.00,1123.25,1122.75,1123.25,1878,102,1980.00
07/13/2005,15:08,1123.25,1123.50,1123.00,1123.25,373,735,1108.00
07/13/2005,15:09,1123.50,1123.50,1123.00,1123.50,266,721,987.00
07/13/2005,15:10,1123.25,1123.50,1123.25,1123.25,47,148,195.00
07/13/2005,15:11,1123.25,1123.50,1123.25,1123.25,70,980,1050.00
07/13/2005,15:12,1123.00,1123.25,1123.00,1123.25,516,31,547.00
07/13/2005,15:13,1123.25,1123.75,1123.25,1123.75,3377,166,3543.00
07/13/2005,15:14,1123.50,1124.00,1123.50,1124.00,1959,2004,3963.00
07/13/2005,15:15,1124.00,1124.25,1123.50,1124.00,2572,993,3565.00
07/13/2005,15:31,1123.75,1124.50,1123.00,1123.25,705,1088,1793.00
07/13/2005,15:32,1123.25,1124.00,1123.25,1124.00,317,32,349.00
07/13/2005,15:33,1124.00,1124.25,1123.75,1124.25,203,132,335.00
07/13/2005,15:34,1124.25,1124.25,1124.00,1124.00,52,227,279.00
07/13/2005,15:35,1123.75,1123.75,1123.75,1123.75,0,114,114.00
07/13/2005,15:36,1123.75,1123.75,1123.50,1123.50,0,168,168.00
07/13/2005,15:37,1123.50,1123.50,1123.50,1123.50,0,343,343.00
07/13/2005,15:38,1123.25,1123.75,1123.25,1123.75,166,2,168.00
07/13/2005,15:39,1123.50,1124.00,1123.50,1123.75,156,10,166.00
07/13/2005,15:40,1123.75,1123.75,1123.75,1123.75,0,179,179.00
07/13/2005,15:41,1123.75,1123.75,1123.75,1123.75,0,56,56.00
07/13/2005,15:42,1123.75,1123.75,1123.75,1123.75,0,73,73.00
07/13/2005,15:43,1123.75,1123.75,1123.75,1123.75,0,3,3.00
07/13/2005,15:45,1123.75,1123.75,1123.75,1123.75,0,96,96.00
07/13/2005,15:46,1123.75,1123.75,1123.75,1123.75,0,16,16.00
07/13/2005,15:47,1123.50,1123.50,1123.50,1123.50,0,1,1.00
07/13/2005,15:48,1123.75,1123.75,1123.75,1123.75,76,0,76.00
07/13/2005,15:49,1123.75,1124.00,1123.75,1124.00,21,0,21.00
07/13/2005,15:50,1124.00,1124.00,1124.00,1124.00,72,0,72.00
07/13/2005,15:51,1124.00,1124.00,1124.00,1124.00,63,0,63.00
07/13/2005,15:52,1124.25,1124.25,1124.00,1124.00,1,16,17.00
07/13/2005,15:53,1124.00,1124.00,1124.00,1124.00,0,16,16.00
07/13/2005,15:54,1124.00,1124.00,1123.75,1123.75,0,7,7.00
07/13/2005,15:56,1124.00,1124.00,1124.00,1124.00,26,0,26.00
07/13/2005,15:57,1124.25,1124.25,1124.25,1124.25,50,0,50.00
07/13/2005,15:58,1124.25,1124.50,1124.25,1124.50,87,0,87.00
07/13/2005,15:59,1124.75,1124.75,1124.50,1124.50,21,87,108.00
07/13/2005,16:00,1124.50,1124.50,1124.25,1124.25,11,218,229.00
07/13/2005,17:01,1124.25,1124.25,1124.00,1124.25,7,1,8.00
07/13/2005,17:02,1124.25,1124.25,1123.75,1124.00,101,185,286.00
07/13/2005,17:03,1124.00,1124.00,1123.75,1124.00,38,1,39.00
07/13/2005,17:04,1124.00,1124.00,1124.00,1124.00,1,0,1.00
07/13/2005,17:05,1124.00,1124.00,1124.00,1124.00,26,0,26.00
07/13/2005,17:11,1124.00,1124.00,1124.00,1124.00,3,0,3.00
07/13/2005,17:14,1124.00,1124.00,1124.00,1124.00,8,0,8.00
07/13/2005,17:15,1124.00,1124.00,1124.00,1124.00,2,0,2.00
07/13/2005,17:16,1124.00,1124.00,1124.00,1124.00,25,0,25.00
07/13/2005,17:19,1124.00,1124.00,1124.00,1124.00,19,0,19.00
07/13/2005,17:20,1124.00,1124.00,1124.00,1124.00,15,0,15.00
07/13/2005,17:21,1124.00,1124.00,1124.00,1124.00,1,0,1.00
07/13/2005,17:22,1124.00,1124.00,1124.00,1124.00,30,0,30.00
07/13/2005,17:24,1124.00,1124.00,1124.00,1124.00,2,0,2.00
07/13/2005,17:25,1124.00,1124.00,1124.00,1124.00,6,0,6.00
07/13/2005,17:28,1124.00,1124.00,1124.00,1124.00,6,0,6.00
07/13/2005,17:30,1124.00,1124.00,1124.00,1124.00,2,0,2.00
07/13/2005,17:32,1124.25,1124.25,1124.25,1124.25,1,0,1.00
07/13/2005,17:36,1124.00,1124.00,1124.00,1124.00,0,4,4.00
07/13/2005,17:38,1124.25,1124.25,1124.25,1124.25,20,0,20.00
07/13/2005,17:39,1124.25,1124.25,1124.25,1124.25,1,0,1.00
07/13/2005,17:40,1124.25,1124.50,1124.25,1124.25,23,3,26.00
07/13/2005,17:43,1124.00,1124.25,1124.00,1124.25,1,1,2.00
07/13/2005,17:46,1124.25,1124.25,1124.25,1124.25,1,0,1.00
07/13/2005,17:50,1124.00,1124.00,1124.00,1124.00,0,15,15.00
07/13/2005,17:53,1124.25,1124.25,1124.25,1124.25,1,0,1.00
07/13/2005,17:55,1124.00,1124.00,1124.00,1124.00,0,1,1.00
07/13/2005,17:56,1124.00,1124.00,1124.00,1124.00,0,2,2.00
07/13/2005,18:00,1124.25,1124.25,1124.25,1124.25,20,0,20.00
07/13/2005,18:01,1124.25,1124.25,1124.25,1124.25,38,0,38.00
07/13/2005,18:02,1124.25,1124.25,1124.25,1124.25,6,0,6.00
07/13/2005,18:03,1124.25,1124.25,1124.25,1124.25,3,0,3.00
07/13/2005,18:04,1124.50,1124.50,1124.25,1124.25,2,1,3.00
07/13/2005,18:05,1124.25,1124.25,1124.25,1124.25,0,1,1.00
07/13/2005,18:06,1124.50,1124.50,1124.50,1124.50,1,0,1.00
07/13/2005,18:08,1124.25,1124.25,1124.25,1124.25,0,1,1.00
07/13/2005,18:09,1124.25,1124.25,1124.25,1124.25,0,6,6.00
07/13/2005,18:10,1124.00,1124.25,1124.00,1124.25,39,59,98.00
07/13/2005,18:12,1124.50,1124.50,1124.25,1124.50,35,1,36.00
07/13/2005,18:13,1124.25,1124.25,1124.25,1124.25,0,35,35.00
07/13/2005,18:14,1124.25,1124.25,1124.25,1124.25,0,1,1.00
07/13/2005,18:15,1124.25,1124.25,1124.25,1124.25,0,10,10.00
07/13/2005,18:17,1124.25,1124.25,1124.25,1124.25,0,8,8.00
07/13/2005,18:21,1124.25,1124.50,1124.25,1124.50,1,1,2.00
07/13/2005,18:23,1124.50,1124.50,1124.50,1124.50,1,0,1.00
07/13/2005,18:24,1124.25,1124.25,1124.25,1124.25,0,1,1.00
07/13/2005,18:25,1124.25,1124.25,1124.25,1124.25,0,1,1.00
07/13/2005,18:27,1124.50,1124.50,1124.50,1124.50,1,0,1.00
07/13/2005,18:28,1124.50,1124.50,1124.50,1124.50,15,0,15.00
07/13/2005,18:29,1124.50,1124.50,1124.25,1124.25,3,1,4.00
07/13/2005,18:30,1124.25,1124.50,1124.25,1124.50,2,10,12.00
07/13/2005,18:31,1124.25,1124.50,1124.25,1124.25,2,2,4.00
07/13/2005,18:33,1124.50,1124.50,1124.25,1124.50,52,2,54.00
07/13/2005,18:34,1124.50,1124.50,1124.50,1124.50,23,0,23.00
07/13/2005,18:36,1124.75,1124.75,1124.75,1124.75,46,0,46.00
07/13/2005,18:37,1124.50,1124.50,1124.50,1124.50,0,1,1.00
07/13/2005,18:38,1124.75,1124.75,1124.75,1124.75,1,0,1.00
07/13/2005,18:39,1124.75,1124.75,1124.75,1124.75,1,0,1.00
07/13/2005,18:45,1124.50,1124.75,1124.50,1124.75,44,16,60.00
07/13/2005,18:46,1124.75,1124.75,1124.75,1124.75,1,0,1.00
07/13/2005,18:48,1125.00,1125.00,1124.75,1125.00,14,1,15.00
07/13/2005,18:49,1125.00,1125.00,1124.75,1125.00,2,10,12.00
07/13/2005,18:50,1124.75,1124.75,1124.75,1124.75,0,1,1.00
07/13/2005,18:51,1124.75,1124.75,1124.75,1124.75,0,8,8.00
07/13/2005,18:52,1124.75,1124.75,1124.75,1124.75,0,1,1.00
07/13/2005,18:54,1124.75,1124.75,1124.75,1124.75,0,11,11.00
07/13/2005,18:55,1124.75,1124.75,1124.75,1124.75,0,1,1.00
07/13/2005,18:56,1124.75,1124.75,1124.75,1124.75,0,2,2.00
07/13/2005,18:57,1124.50,1124.50,1124.50,1124.50,0,1,1.00
07/13/2005,18:59,1124.50,1124.50,1124.50,1124.50,0,103,103.00
07/13/2005,19:00,1124.50,1124.75,1124.50,1124.75,1,2,3.00
07/13/2005,19:01,1124.50,1124.50,1124.50,1124.50,0,1,1.00
07/13/2005,19:04,1124.50,1124.50,1124.50,1124.50,0,6,6.00
07/13/2005,19:05,1124.50,1124.50,1124.50,1124.50,0,4,4.00
07/13/2005,19:07,1124.75,1124.75,1124.75,1124.75,2,0,2.00
07/13/2005,19:19,1124.50,1124.50,1124.50,1124.50,0,9,9.00
07/13/2005,19:20,1124.50,1124.50,1124.50,1124.50,0,20,20.00
07/13/2005,19:22,1124.75,1124.75,1124.75,1124.75,1,0,1.00
07/13/2005,19:24,1124.75,1124.75,1124.75,1124.75,1,0,1.00
07/13/2005,19:27,1124.75,1124.75,1124.75,1124.75,10,0,10.00
07/13/2005,19:28,1124.50,1124.50,1124.50,1124.50,0,7,7.00
07/13/2005,19:30,1124.75,1124.75,1124.75,1124.75,5,0,5.00
07/13/2005,19:40,1124.75,1124.75,1124.75,1124.75,1,0,1.00
07/13/2005,19:41,1124.75,1124.75,1124.75,1124.75,14,0,14.00
07/13/2005,19:45,1124.50,1124.50,1124.50,1124.50,0,5,5.00
07/13/2005,19:49,1124.50,1124.50,1124.50,1124.50,0,2,2.00
07/13/2005,19:53,1124.50,1124.75,1124.50,1124.75,1,1,2.00
07/13/2005,19:59,1124.75,1124.75,1124.75,1124.75,2,0,2.00
07/13/2005,20:02,1124.50,1124.50,1124.50,1124.50,0,9,9.00
07/13/2005,20:08,1124.50,1124.50,1124.50,1124.50,0,51,51.00
07/13/2005,20:19,1124.25,1124.25,1124.25,1124.25,0,11,11.00
07/13/2005,20:20,1124.25,1124.25,1124.25,1124.25,0,79,79.00
07/13/2005,20:21,1124.25,1124.25,1124.25,1124.25,0,2,2.00
07/13/2005,20:23,1124.50,1124.50,1124.50,1124.50,1,0,1.00
07/13/2005,20:24,1124.25,1124.50,1124.25,1124.50,4,30,34.00
07/13/2005,20:25,1124.50,1124.50,1124.25,1124.25,3,1,4.00
07/13/2005,20:27,1124.00,1124.00,1124.00,1124.00,0,104,104.00
07/13/2005,20:28,1123.75,1124.00,1123.75,1124.00,17,1,18.00
07/13/2005,20:31,1124.00,1124.00,1124.00,1124.00,1,0,1.00
07/13/2005,20:34,1124.00,1124.00,1124.00,1124.00,4,0,4.00
07/13/2005,20:35,1123.75,1123.75,1123.75,1123.75,0,1,1.00
07/13/2005,20:36,1124.00,1124.00,1124.00,1124.00,2,0,2.00
07/13/2005,20:40,1123.75,1123.75,1123.75,1123.75,0,10,10.00
07/13/2005,20:43,1123.75,1123.75,1123.75,1123.75,0,113,113.00
07/13/2005,20:49,1123.75,1123.75,1123.75,1123.75,0,10,10.00
07/13/2005,20:50,1124.00,1124.00,1124.00,1124.00,6,0,6.00
07/13/2005,20:51,1123.75,1123.75,1123.75,1123.75,0,22,22.00
07/13/2005,20:52,1123.75,1123.75,1123.75,1123.75,0,6,6.00
07/13/2005,20:54,1123.75,1123.75,1123.75,1123.75,0,3,3.00
07/13/2005,20:57,1124.00,1124.00,1124.00,1124.00,5,0,5.00
07/13/2005,20:58,1124.00,1124.25,1124.00,1124.25,21,0,21.00
07/13/2005,20:59,1124.25,1124.50,1124.25,1124.50,6,0,6.00
07/13/2005,21:00,1124.25,1124.25,1124.00,1124.00,0,22,22.00
07/13/2005,21:01,1124.00,1124.00,1123.75,1123.75,0,15,15.00
07/13/2005,21:02,1124.00,1124.00,1124.00,1124.00,2,0,2.00
07/13/2005,21:05,1123.75,1123.75,1123.75,1123.75,0,2,2.00
07/13/2005,21:07,1123.75,1124.00,1123.75,1124.00,13,4,17.00
07/13/2005,21:08,1124.00,1124.00,1124.00,1124.00,15,0,15.00
07/13/2005,21:09,1124.00,1124.00,1124.00,1124.00,12,0,12.00
07/13/2005,21:15,1124.00,1124.00,1124.00,1124.00,1,0,1.00
07/13/2005,21:17,1124.25,1124.25,1124.25,1124.25,16,0,16.00
07/13/2005,21:18,1124.00,1124.00,1124.00,1124.00,0,8,8.00
07/13/2005,21:19,1124.00,1124.00,1124.00,1124.00,0,1,1.00
07/13/2005,21:22,1124.00,1124.25,1124.00,1124.25,1,1,2.00
07/13/2005,21:23,1124.25,1124.25,1124.25,1124.25,1,0,1.00
07/13/2005,21:25,1124.00,1124.00,1124.00,1124.00,0,1,1.00
07/13/2005,21:27,1124.00,1124.00,1124.00,1124.00,0,1,1.00
07/13/2005,21:32,1124.00,1124.00,1124.00,1124.00,0,2,2.00
07/13/2005,21:34,1124.25,1124.25,1124.25,1124.25,5,0,5.00
07/13/2005,21:35,1124.50,1124.50,1124.50,1124.50,1,0,1.00
07/13/2005,21:36,1124.50,1124.50,1124.50,1124.50,3,0,3.00
07/13/2005,21:39,1124.25,1124.25,1124.25,1124.25,0,1,1.00
07/13/2005,21:40,1124.25,1124.25,1124.25,1124.25,0,2,2.00
07/13/2005,21:41,1124.25,1124.25,1124.25,1124.25,0,1,1.00
07/13/2005,21:44,1124.25,1124.25,1124.25,1124.25,0,2,2.00
07/13/2005,21:45,1124.00,1124.00,1124.00,1124.00,0,3,3.00
07/13/2005,21:49,1124.25,1124.25,1124.25,1124.25,10,0,10.00
07/13/2005,21:55,1124.25,1124.25,1124.25,1124.25,2,0,2.00
07/13/2005,21:57,1124.00,1124.00,1124.00,1124.00,0,15,15.00
07/13/2005,22:00,1124.00,1124.00,1124.00,1124.00,0,1,1.00
07/13/2005,22:01,1124.00,1124.00,1124.00,1124.00,0,6,6.00
07/13/2005,22:02,1124.00,1124.00,1124.00,1124.00,0,4,4.00
07/13/2005,22:03,1123.75,1124.00,1123.75,1124.00,19,1,20.00
07/13/2005,22:04,1124.00,1124.50,1124.00,1124.50,57,0,57.00
07/13/2005,22:05,1124.25,1124.25,1124.25,1124.25,0,6,6.00
07/13/2005,22:09,1124.25,1124.50,1124.25,1124.50,53,3,56.00
07/13/2005,22:10,1124.50,1124.50,1124.50,1124.50,5,0,5.00
07/13/2005,22:12,1124.50,1124.50,1124.50,1124.50,1,0,1.00
07/13/2005,22:13,1124.50,1124.50,1124.50,1124.50,1,0,1.00
07/13/2005,22:14,1124.50,1124.75,1124.50,1124.50,55,7,62.00
07/13/2005,22:15,1124.50,1124.50,1124.50,1124.50,0,15,15.00
07/13/2005,22:17,1124.50,1124.75,1124.50,1124.75,50,1,51.00
07/13/2005,22:18,1124.50,1124.75,1124.50,1124.75,1,31,32.00
07/13/2005,22:20,1124.75,1124.75,1124.75,1124.75,1,0,1.00
07/13/2005,22:22,1124.50,1124.50,1124.50,1124.50,0,4,4.00
07/13/2005,22:27,1124.50,1124.50,1124.50,1124.50,0,3,3.00
07/13/2005,22:36,1124.50,1124.75,1124.50,1124.75,1,5,6.00
07/13/2005,22:38,1124.75,1124.75,1124.75,1124.75,104,0,104.00
07/13/2005,22:39,1124.75,1124.75,1124.75,1124.75,1,0,1.00
07/13/2005,22:40,1125.00,1125.00,1125.00,1125.00,41,0,41.00
07/13/2005,22:41,1125.00,1125.00,1125.00,1125.00,3,0,3.00
07/13/2005,22:43,1125.00,1125.00,1124.75,1124.75,14,5,19.00
07/13/2005,22:44,1125.00,1125.00,1125.00,1125.00,40,0,40.00
07/13/2005,22:45,1124.75,1125.25,1124.75,1125.25,15,1,16.00
07/13/2005,22:46,1124.75,1125.25,1124.75,1125.25,1,10,11.00
07/13/2005,22:47,1125.00,1125.00,1125.00,1125.00,0,1,1.00
07/13/2005,22:49,1124.75,1124.75,1124.75,1124.75,0,6,6.00
07/13/2005,22:50,1124.75,1125.25,1124.75,1124.75,6,23,29.00
07/13/2005,22:51,1124.75,1125.00,1124.75,1125.00,6,1,7.00
07/13/2005,22:53,1125.25,1125.25,1125.25,1125.25,8,0,8.00
07/13/2005,22:54,1125.00,1125.00,1125.00,1125.00,0,6,6.00
07/13/2005,22:55,1125.00,1125.00,1125.00,1125.00,0,17,17.00
07/13/2005,22:56,1124.75,1124.75,1124.75,1124.75,0,1,1.00
07/13/2005,22:58,1125.25,1125.25,1125.25,1125.25,1,0,1.00
07/13/2005,23:00,1125.00,1125.00,1125.00,1125.00,0,17,17.00
07/13/2005,23:01,1125.00,1125.25,1125.00,1125.25,1,17,18.00
07/13/2005,23:02,1125.25,1125.25,1125.25,1125.25,1,0,1.00
07/13/2005,23:04,1125.00,1125.00,1125.00,1125.00,0,1,1.00
07/13/2005,23:07,1125.25,1125.25,1125.25,1125.25,13,0,13.00
07/13/2005,23:08,1125.00,1125.00,1125.00,1125.00,0,19,19.00
07/13/2005,23:11,1125.25,1125.25,1125.25,1125.25,8,0,8.00
07/13/2005,23:12,1125.25,1125.25,1125.25,1125.25,2,0,2.00
07/13/2005,23:13,1125.25,1125.25,1125.25,1125.25,1,0,1.00
07/13/2005,23:16,1125.25,1125.25,1125.25,1125.25,100,0,100.00
07/13/2005,23:18,1125.25,1125.25,1125.25,1125.25,12,0,12.00
07/13/2005,23:19,1125.25,1125.25,1125.25,1125.25,2,0,2.00
07/13/2005,23:20,1125.25,1125.25,1125.25,1125.25,10,0,10.00
07/13/2005,23:23,1125.25,1125.25,1125.25,1125.25,26,0,26.00
07/13/2005,23:25,1125.00,1125.00,1125.00,1125.00,0,1,1.00
07/13/2005,23:26,1125.00,1125.00,1125.00,1125.00,0,2,2.00
07/13/2005,23:27,1125.00,1125.25,1125.00,1125.25,27,2,29.00
07/13/2005,23:28,1125.25,1125.25,1125.25,1125.25,1,0,1.00
07/13/2005,23:30,1125.25,1125.25,1125.25,1125.25,10,0,10.00
07/13/2005,23:31,1125.50,1125.50,1125.50,1125.50,37,0,37.00
07/13/2005,23:32,1125.25,1125.25,1125.25,1125.25,0,10,10.00
07/13/2005,23:34,1125.50,1125.50,1125.25,1125.25,4,8,12.00
07/13/2005,23:35,1125.50,1125.50,1125.50,1125.50,2,0,2.00
07/13/2005,23:36,1125.25,1125.25,1125.25,1125.25,0,1,1.00
07/13/2005,23:37,1125.25,1125.25,1125.25,1125.25,0,1,1.00
07/13/2005,23:41,1125.25,1125.25,1125.25,1125.25,0,4,4.00
07/13/2005,23:42,1125.25,1125.25,1125.25,1125.25,0,1,1.00
07/13/2005,23:43,1125.25,1125.25,1125.25,1125.25,0,1,1.00
07/13/2005,23:46,1125.50,1125.50,1125.50,1125.50,1,0,1.00
07/13/2005,23:47,1125.50,1125.50,1125.50,1125.50,29,0,29.00
07/13/2005,23:51,1125.25,1125.25,1125.25,1125.25,0,1,1.00
07/13/2005,23:52,1125.25,1125.25,1125.25,1125.25,0,1,1.00
07/14/2005,00:00,1125.25,1125.25,1125.25,1125.25,0,1,1.00
07/14/2005,00:01,1125.25,1125.25,1125.25,1125.25,0,1,1.00
07/14/2005,00:04,1125.25,1125.25,1125.25,1125.25,0,1,1.00
07/14/2005,00:05,1125.25,1125.25,1125.25,1125.25,0,4,4.00
07/14/2005,00:06,1125.25,1125.25,1125.25,1125.25,0,126,126.00
07/14/2005,00:08,1125.25,1125.25,1125.25,1125.25,0,1,1.00
07/14/2005,00:18,1125.25,1125.25,1125.25,1125.25,0,1,1.00
07/14/2005,00:19,1125.25,1125.25,1125.25,1125.25,0,1,1.00
07/14/2005,00:26,1125.25,1125.25,1125.25,1125.25,0,25,25.00
07/14/2005,00:27,1125.25,1125.25,1125.25,1125.25,0,1,1.00
07/14/2005,00:28,1125.25,1125.25,1125.25,1125.25,0,1,1.00
07/14/2005,00:29,1125.25,1125.25,1125.25,1125.25,0,2,2.00
07/14/2005,00:33,1125.25,1125.25,1125.25,1125.25,0,15,15.00
07/14/2005,00:34,1125.25,1125.25,1125.25,1125.25,0,5,5.00
07/14/2005,00:42,1125.25,1125.25,1125.25,1125.25,0,2,2.00
07/14/2005,00:43,1125.25,1125.25,1125.25,1125.25,0,1,1.00
07/14/2005,00:44,1125.25,1125.25,1125.25,1125.25,0,1,1.00
07/14/2005,00:48,1125.25,1125.25,1125.25,1125.25,0,20,20.00
07/14/2005,00:49,1125.25,1125.25,1125.25,1125.25,0,3,3.00
07/14/2005,00:50,1125.50,1125.50,1125.50,1125.50,2,0,2.00
07/14/2005,00:51,1125.25,1125.25,1125.25,1125.25,0,2,2.00
07/14/2005,00:53,1125.25,1125.25,1125.25,1125.25,0,3,3.00
07/14/2005,00:56,1125.50,1125.50,1125.50,1125.50,1,0,1.00
07/14/2005,00:58,1125.50,1125.50,1125.50,1125.50,1,0,1.00
07/14/2005,01:00,1125.50,1125.50,1125.50,1125.50,110,0,110.00
07/14/2005,01:01,1125.50,1125.50,1125.50,1125.50,7,0,7.00
07/14/2005,01:02,1125.50,1125.50,1125.50,1125.50,6,0,6.00
07/14/2005,01:03,1125.50,1125.50,1125.50,1125.50,5,0,5.00
07/14/2005,01:05,1125.25,1125.25,1125.25,1125.25,0,10,10.00
07/14/2005,01:06,1125.50,1125.50,1125.50,1125.50,3,0,3.00
07/14/2005,01:07,1125.25,1125.25,1125.25,1125.25,0,15,15.00
07/14/2005,01:09,1125.25,1125.25,1125.00,1125.00,0,13,13.00
07/14/2005,01:11,1125.00,1125.00,1125.00,1125.00,0,1,1.00
07/14/2005,01:14,1125.25,1125.25,1125.25,1125.25,63,0,63.00
07/14/2005,01:16,1125.25,1125.25,1125.00,1125.00,6,12,18.00
07/14/2005,01:19,1125.00,1125.00,1124.75,1125.00,2,101,103.00
07/14/2005,01:20,1125.00,1125.00,1125.00,1125.00,19,0,19.00
07/14/2005,01:21,1125.00,1125.00,1124.75,1124.75,36,49,85.00
07/14/2005,01:23,1125.00,1125.00,1125.00,1125.00,1,0,1.00
07/14/2005,01:24,1125.00,1125.00,1125.00,1125.00,30,0,30.00
07/14/2005,01:27,1125.00,1125.00,1125.00,1125.00,1,0,1.00
07/14/2005,01:28,1124.75,1124.75,1124.75,1124.75,0,3,3.00
07/14/2005,01:29,1125.00,1125.00,1125.00,1125.00,3,0,3.00
07/14/2005,01:33,1125.00,1125.00,1125.00,1125.00,20,0,20.00
07/14/2005,01:34,1124.75,1124.75,1124.75,1124.75,0,1,1.00
07/14/2005,01:35,1124.75,1124.75,1124.75,1124.75,0,1,1.00
07/14/2005,01:36,1125.00,1125.00,1125.00,1125.00,11,0,11.00
07/14/2005,01:37,1125.00,1125.00,1125.00,1125.00,2,0,2.00
07/14/2005,01:39,1125.00,1125.00,1125.00,1125.00,16,0,16.00
07/14/2005,01:41,1125.00,1125.00,1125.00,1125.00,1,0,1.00
07/14/2005,01:42,1125.00,1125.00,1124.75,1124.75,2,1,3.00
07/14/2005,01:43,1125.00,1125.00,1125.00,1125.00,9,0,9.00
07/14/2005,01:44,1125.00,1125.00,1124.75,1124.75,27,1,28.00
07/14/2005,01:46,1125.00,1125.00,1125.00,1125.00,1,0,1.00
07/14/2005,01:47,1125.00,1125.00,1125.00,1125.00,2,0,2.00
07/14/2005,01:50,1125.00,1125.00,1125.00,1125.00,10,0,10.00
07/14/2005,01:51,1125.00,1125.00,1125.00,1125.00,1,0,1.00
07/14/2005,01:52,1125.00,1125.00,1124.75,1124.75,8,1,9.00
07/14/2005,01:54,1125.00,1125.00,1125.00,1125.00,59,0,59.00
07/14/2005,01:55,1125.00,1125.00,1125.00,1125.00,21,0,21.00
07/14/2005,01:56,1125.00,1125.00,1125.00,1125.00,12,0,12.00
07/14/2005,01:59,1125.25,1125.25,1125.25,1125.25,2,0,2.00
07/14/2005,02:00,1125.00,1125.25,1125.00,1125.00,5,15,20.00
07/14/2005,02:01,1125.00,1125.00,1124.75,1125.00,22,26,48.00
07/14/2005,02:02,1125.25,1125.25,1125.00,1125.00,3,6,9.00
07/14/2005,02:03,1125.00,1125.25,1125.00,1125.25,6,31,37.00
07/14/2005,02:04,1125.25,1125.25,1125.25,1125.25,142,0,142.00
07/14/2005,02:05,1125.25,1125.25,1125.25,1125.25,20,0,20.00
07/14/2005,02:06,1125.25,1125.50,1125.25,1125.50,29,0,29.00
07/14/2005,02:07,1125.50,1125.50,1125.50,1125.50,58,0,58.00
07/14/2005,02:08,1125.50,1125.50,1125.25,1125.50,59,3,62.00
07/14/2005,02:09,1125.25,1125.25,1125.25,1125.25,0,28,28.00
07/14/2005,02:11,1125.00,1125.25,1125.00,1125.25,9,69,78.00
07/14/2005,02:12,1125.25,1125.25,1125.00,1125.25,4,1,5.00
07/14/2005,02:13,1125.25,1125.50,1124.75,1124.75,34,154,188.00
07/14/2005,02:14,1125.00,1125.25,1125.00,1125.00,11,1,12.00
07/14/2005,02:15,1125.00,1125.00,1125.00,1125.00,0,4,4.00
07/14/2005,02:16,1125.00,1125.00,1125.00,1125.00,0,47,47.00
07/14/2005,02:17,1125.00,1125.25,1125.00,1125.00,1,8,9.00
07/14/2005,02:18,1125.00,1125.00,1125.00,1125.00,0,9,9.00
07/14/2005,02:19,1125.25,1125.75,1125.25,1125.50,414,11,425.00
07/14/2005,02:20,1125.50,1125.50,1125.50,1125.50,0,3,3.00
07/14/2005,02:21,1125.25,1125.50,1125.25,1125.50,1,2,3.00
07/14/2005,02:22,1125.50,1125.50,1125.50,1125.50,2,0,2.00
07/14/2005,02:24,1125.50,1125.50,1125.50,1125.50,25,0,25.00
07/14/2005,02:25,1125.50,1125.50,1125.50,1125.50,42,0,42.00
07/14/2005,02:26,1125.50,1125.75,1125.50,1125.50,49,23,72.00
07/14/2005,02:27,1125.50,1125.50,1125.25,1125.25,0,56,56.00
07/14/2005,02:28,1125.25,1125.50,1125.25,1125.50,50,20,70.00
07/14/2005,02:30,1125.50,1125.75,1125.50,1125.75,76,0,76.00
07/14/2005,02:31,1125.50,1126.00,1125.50,1126.00,58,60,118.00
07/14/2005,02:32,1125.75,1125.75,1125.75,1125.75,0,10,10.00
07/14/2005,02:33,1125.75,1125.75,1125.75,1125.75,0,63,63.00
07/14/2005,02:34,1125.75,1125.75,1125.50,1125.50,0,37,37.00
07/14/2005,02:35,1125.50,1125.50,1125.50,1125.50,0,33,33.00
07/14/2005,02:36,1125.75,1125.75,1125.50,1125.50,115,11,126.00
07/14/2005,02:37,1125.50,1125.75,1125.50,1125.50,57,6,63.00
07/14/2005,02:38,1125.75,1125.75,1125.75,1125.75,5,0,5.00
07/14/2005,02:39,1125.50,1125.75,1125.50,1125.50,2,2,4.00
07/14/2005,02:40,1125.75,1125.75,1125.75,1125.75,16,0,16.00
07/14/2005,02:41,1126.00,1126.25,1126.00,1126.00,301,20,321.00
07/14/2005,02:42,1126.00,1126.00,1126.00,1126.00,0,46,46.00
07/14/2005,02:43,1126.00,1126.00,1125.75,1125.75,0,24,24.00
07/14/2005,02:44,1125.75,1126.00,1125.75,1125.75,4,9,13.00
07/14/2005,02:45,1125.75,1126.00,1125.75,1126.00,35,10,45.00
07/14/2005,02:46,1126.00,1126.00,1126.00,1126.00,6,0,6.00
07/14/2005,02:47,1125.75,1125.75,1125.75,1125.75,0,39,39.00
07/14/2005,02:48,1125.75,1125.75,1125.75,1125.75,0,26,26.00
07/14/2005,02:49,1125.75,1125.75,1125.75,1125.75,0,5,5.00
07/14/2005,02:50,1126.00,1126.00,1125.75,1126.00,102,1,103.00
07/14/2005,02:51,1126.00,1126.00,1125.75,1125.75,6,5,11.00
07/14/2005,02:52,1125.75,1125.75,1125.75,1125.75,0,90,90.00
07/14/2005,02:54,1125.75,1125.75,1125.50,1125.75,1,4,5.00
07/14/2005,02:55,1125.50,1125.50,1125.50,1125.50,0,167,167.00
07/14/2005,02:56,1125.50,1125.50,1125.50,1125.50,0,13,13.00
07/14/2005,02:57,1125.75,1125.75,1125.75,1125.75,10,0,10.00
07/14/2005,02:58,1125.75,1125.75,1125.75,1125.75,5,0,5.00
07/14/2005,02:59,1126.00,1127.00,1126.00,1127.00,690,22,712.00
07/14/2005,03:00,1126.75,1126.75,1126.50,1126.50,49,222,271.00
07/14/2005,03:01,1126.50,1126.50,1126.00,1126.25,9,88,97.00
07/14/2005,03:02,1126.25,1126.50,1126.25,1126.50,15,9,24.00
07/14/2005,03:03,1126.25,1126.50,1126.25,1126.50,21,5,26.00
07/14/2005,03:04,1126.50,1126.50,1126.50,1126.50,48,0,48.00
07/14/2005,03:05,1126.50,1126.75,1126.50,1126.75,114,0,114.00
07/14/2005,03:06,1126.50,1126.75,1126.50,1126.75,54,1,55.00
07/14/2005,03:07,1127.00,1127.50,1127.00,1127.25,189,138,327.00
07/14/2005,03:08,1127.50,1127.75,1127.00,1127.00,198,199,397.00
07/14/2005,03:09,1127.00,1127.50,1127.00,1127.00,202,53,255.00
07/14/2005,03:10,1127.00,1127.00,1127.00,1127.00,0,12,12.00
07/14/2005,03:11,1127.25,1127.50,1127.25,1127.25,92,1,93.00
07/14/2005,03:12,1127.25,1127.25,1127.25,1127.25,0,53,53.00
07/14/2005,03:13,1127.25,1127.50,1127.25,1127.50,200,50,250.00
07/14/2005,03:14,1127.50,1127.50,1127.25,1127.25,57,72,129.00
07/14/2005,03:15,1127.25,1127.50,1127.25,1127.50,94,1,95.00
07/14/2005,03:16,1127.50,1127.50,1127.25,1127.50,41,1,42.00
07/14/2005,03:17,1127.50,1127.50,1127.25,1127.50,7,1,8.00
07/14/2005,03:18,1127.50,1127.50,1127.25,1127.25,27,3,30.00
07/14/2005,03:19,1127.50,1127.75,1127.50,1127.75,141,1,142.00
07/14/2005,03:20,1127.75,1127.75,1127.50,1127.75,63,6,69.00
07/14/2005,03:21,1127.75,1127.75,1127.50,1127.75,84,5,89.00
07/14/2005,03:22,1127.75,1127.75,1127.50,1127.50,9,113,122.00
07/14/2005,03:23,1127.25,1127.25,1127.25,1127.25,0,184,184.00
07/14/2005,03:24,1127.25,1127.25,1127.00,1127.00,0,15,15.00
07/14/2005,03:25,1127.00,1127.00,1127.00,1127.00,0,136,136.00
07/14/2005,03:26,1127.00,1127.25,1127.00,1127.25,85,57,142.00
07/14/2005,03:27,1127.25,1127.25,1127.25,1127.25,53,0,53.00
07/14/2005,03:28,1127.25,1127.25,1127.25,1127.25,7,0,7.00
07/14/2005,03:29,1127.25,1127.25,1127.25,1127.25,2,0,2.00
07/14/2005,03:31,1127.50,1127.50,1127.25,1127.25,57,151,208.00
07/14/2005,03:32,1127.25,1127.50,1127.25,1127.50,2,2,4.00
07/14/2005,03:33,1127.25,1127.25,1127.25,1127.25,0,57,57.00
07/14/2005,03:34,1127.25,1127.25,1127.25,1127.25,0,33,33.00
07/14/2005,03:37,1127.25,1127.25,1127.25,1127.25,0,14,14.00
07/14/2005,03:38,1127.25,1127.25,1127.25,1127.25,0,4,4.00
07/14/2005,03:39,1127.50,1127.50,1127.50,1127.50,63,0,63.00
07/14/2005,03:40,1127.50,1127.50,1127.50,1127.50,95,0,95.00
07/14/2005,03:41,1127.50,1127.75,1127.50,1127.75,100,0,100.00
07/14/2005,03:42,1127.75,1128.00,1127.75,1127.75,28,47,75.00
07/14/2005,03:43,1127.75,1127.75,1127.75,1127.75,0,197,197.00
07/14/2005,03:45,1127.50,1127.50,1127.50,1127.50,0,7,7.00
07/14/2005,03:46,1127.50,1127.50,1127.50,1127.50,0,5,5.00
07/14/2005,03:47,1127.75,1127.75,1127.75,1127.75,2,0,2.00
07/14/2005,03:48,1127.50,1127.75,1127.50,1127.75,1,5,6.00
07/14/2005,03:49,1127.50,1127.75,1127.25,1127.25,5,73,78.00
07/14/2005,03:51,1127.25,1127.50,1127.25,1127.50,1,4,5.00
07/14/2005,03:52,1127.25,1127.50,1127.25,1127.25,1,14,15.00
07/14/2005,03:53,1127.50,1127.50,1127.50,1127.50,8,0,8.00
07/14/2005,03:54,1127.50,1127.50,1127.50,1127.50,1,0,1.00
07/14/2005,03:55,1127.50,1127.50,1127.50,1127.50,3,0,3.00
07/14/2005,03:56,1127.25,1127.25,1127.25,1127.25,0,22,22.00
07/14/2005,03:57,1127.50,1127.50,1127.25,1127.25,1,34,35.00
07/14/2005,03:58,1127.25,1127.25,1127.25,1127.25,0,47,47.00
07/14/2005,03:59,1127.00,1127.25,1127.00,1127.25,15,2,17.00
07/14/2005,04:00,1127.25,1127.50,1127.25,1127.50,16,4,20.00
07/14/2005,04:01,1127.50,1127.50,1127.50,1127.50,58,0,58.00
07/14/2005,04:02,1127.50,1127.50,1126.75,1127.00,37,155,192.00
07/14/2005,04:03,1127.00,1127.25,1127.00,1127.00,1,64,65.00
07/14/2005,04:04,1127.00,1127.00,1127.00,1127.00,0,21,21.00
07/14/2005,04:05,1127.00,1127.00,1127.00,1127.00,0,1,1.00
07/14/2005,04:06,1127.00,1127.00,1127.00,1127.00,0,2,2.00
07/14/2005,04:07,1127.00,1127.00,1127.00,1127.00,0,11,11.00
07/14/2005,04:08,1127.00,1127.25,1127.00,1127.00,1,4,5.00
07/14/2005,04:09,1127.00,1127.00,1127.00,1127.00,0,1,1.00
07/14/2005,04:10,1127.00,1127.25,1127.00,1127.25,15,2,17.00
07/14/2005,04:11,1127.25,1127.25,1127.25,1127.25,2,0,2.00
07/14/2005,04:12,1127.25,1127.25,1127.25,1127.25,139,0,139.00
07/14/2005,04:13,1127.25,1127.50,1127.25,1127.25,42,25,67.00
07/14/2005,04:14,1127.25,1127.25,1127.25,1127.25,0,1,1.00
07/14/2005,04:15,1127.25,1127.50,1127.25,1127.50,1,71,72.00
07/14/2005,04:18,1127.50,1127.50,1127.50,1127.50,2,0,2.00
07/14/2005,04:19,1127.25,1127.25,1127.25,1127.25,0,6,6.00
07/14/2005,04:20,1127.25,1127.50,1127.25,1127.50,204,3,207.00
07/14/2005,04:21,1127.50,1127.50,1127.25,1127.50,45,3,48.00
07/14/2005,04:22,1127.50,1127.50,1127.50,1127.50,40,0,40.00
07/14/2005,04:23,1127.50,1127.50,1127.50,1127.50,11,0,11.00
07/14/2005,04:24,1127.50,1127.50,1127.50,1127.50,4,0,4.00
07/14/2005,04:25,1127.50,1127.50,1127.50,1127.50,13,0,13.00
07/14/2005,04:26,1127.50,1127.50,1127.50,1127.50,2,0,2.00
07/14/2005,04:27,1127.50,1127.50,1127.50,1127.50,24,0,24.00
07/14/2005,04:28,1127.25,1127.25,1127.25,1127.25,0,2,2.00
07/14/2005,04:29,1127.50,1127.50,1127.50,1127.50,44,0,44.00
07/14/2005,04:30,1127.50,1127.50,1127.50,1127.50,92,0,92.00
07/14/2005,04:31,1127.50,1127.50,1127.25,1127.25,32,1,33.00
07/14/2005,04:32,1127.50,1127.50,1127.50,1127.50,70,0,70.00
07/14/2005,04:33,1127.50,1127.75,1127.50,1127.75,166,0,166.00
07/14/2005,04:34,1127.50,1127.50,1127.50,1127.50,0,146,146.00
07/14/2005,04:35,1127.50,1127.50,1127.50,1127.50,0,2,2.00
07/14/2005,04:37,1127.50,1127.75,1127.50,1127.50,316,18,334.00
07/14/2005,04:38,1127.50,1127.50,1127.50,1127.50,0,5,5.00
07/14/2005,04:39,1127.50,1127.75,1127.50,1127.75,4,46,50.00
07/14/2005,04:41,1127.75,1127.75,1127.75,1127.75,1,0,1.00
07/14/2005,04:43,1127.50,1127.75,1127.50,1127.50,1,25,26.00
07/14/2005,04:45,1127.75,1127.75,1127.50,1127.50,1,35,36.00
07/14/2005,04:46,1127.50,1127.50,1127.50,1127.50,0,10,10.00
07/14/2005,04:47,1127.50,1127.50,1127.50,1127.50,0,10,10.00
07/14/2005,04:48,1127.25,1127.25,1127.25,1127.25,0,20,20.00
07/14/2005,04:50,1127.25,1127.25,1127.25,1127.25,0,30,30.00
07/14/2005,04:51,1127.25,1127.25,1127.25,1127.25,0,1,1.00
07/14/2005,04:52,1127.50,1127.50,1127.50,1127.50,2,0,2.00
07/14/2005,04:53,1127.50,1127.50,1127.50,1127.50,5,0,5.00
07/14/2005,04:55,1127.50,1127.50,1127.50,1127.50,6,0,6.00
07/14/2005,04:56,1127.25,1127.25,1127.25,1127.25,0,15,15.00
07/14/2005,05:00,1127.25,1127.25,1127.25,1127.25,0,3,3.00
07/14/2005,05:02,1127.25,1127.25,1127.25,1127.25,0,3,3.00
07/14/2005,05:05,1127.25,1127.50,1127.25,1127.50,21,1,22.00
07/14/2005,05:06,1127.50,1127.50,1127.00,1127.25,65,148,213.00
07/14/2005,05:08,1127.50,1127.50,1127.50,1127.50,14,0,14.00
07/14/2005,05:09,1127.50,1127.50,1127.50,1127.50,5,0,5.00
07/14/2005,05:10,1127.25,1127.25,1127.25,1127.25,0,3,3.00
07/14/2005,05:13,1127.25,1127.25,1127.25,1127.25,0,49,49.00
07/14/2005,05:14,1127.25,1127.25,1127.25,1127.25,0,26,26.00
07/14/2005,05:15,1127.25,1127.25,1127.25,1127.25,0,2,2.00
07/14/2005,05:16,1127.25,1127.25,1127.25,1127.25,0,1,1.00
07/14/2005,05:19,1127.25,1127.25,1127.25,1127.25,0,1,1.00
07/14/2005,05:21,1127.50,1127.50,1127.50,1127.50,4,0,4.00
07/14/2005,05:22,1127.25,1127.25,1127.25,1127.25,0,8,8.00
07/14/2005,05:23,1127.25,1127.25,1127.25,1127.25,0,75,75.00
07/14/2005,05:24,1127.25,1127.25,1127.25,1127.25,0,38,38.00
07/14/2005,05:25,1127.25,1127.25,1127.25,1127.25,0,3,3.00
07/14/2005,05:26,1127.25,1127.25,1127.25,1127.25,0,24,24.00
07/14/2005,05:27,1127.00,1127.00,1127.00,1127.00,0,1,1.00
07/14/2005,05:30,1127.00,1127.25,1127.00,1127.25,1,3,4.00
07/14/2005,05:31,1127.00,1127.00,1127.00,1127.00,0,30,30.00
07/14/2005,05:33,1127.25,1127.25,1127.25,1127.25,3,0,3.00
07/14/2005,05:34,1127.00,1127.00,1127.00,1127.00,0,2,2.00
07/14/2005,05:37,1127.00,1127.00,1127.00,1127.00,0,25,25.00
07/14/2005,05:38,1127.25,1127.25,1127.00,1127.00,169,10,179.00
07/14/2005,05:40,1127.00,1127.00,1127.00,1127.00,0,1,1.00
07/14/2005,05:41,1127.25,1127.25,1127.25,1127.25,120,0,120.00
07/14/2005,05:42,1127.25,1127.25,1127.25,1127.25,11,0,11.00
07/14/2005,05:43,1127.25,1127.25,1127.25,1127.25,66,0,66.00
07/14/2005,05:44,1127.25,1127.25,1127.25,1127.25,2,0,2.00
07/14/2005,05:45,1127.25,1127.25,1127.25,1127.25,15,0,15.00
07/14/2005,05:46,1127.25,1127.25,1127.25,1127.25,5,0,5.00
07/14/2005,05:47,1127.25,1127.50,1127.25,1127.50,9,0,9.00
07/14/2005,05:48,1127.50,1127.50,1127.50,1127.50,2,0,2.00
07/14/2005,05:49,1127.25,1127.25,1127.25,1127.25,0,26,26.00
07/14/2005,05:51,1127.00,1127.00,1127.00,1127.00,0,1,1.00
07/14/2005,05:52,1127.00,1127.00,1127.00,1127.00,0,1,1.00
07/14/2005,05:53,1127.00,1127.00,1127.00,1127.00,0,3,3.00
07/14/2005,05:54,1127.25,1127.25,1127.00,1127.25,118,1,119.00
07/14/2005,05:55,1127.25,1127.25,1127.00,1127.25,13,7,20.00
07/14/2005,05:56,1127.25,1127.50,1127.25,1127.50,40,0,40.00
07/14/2005,05:57,1127.25,1127.25,1127.25,1127.25,0,12,12.00
07/14/2005,05:58,1127.25,1127.25,1127.00,1127.25,4,7,11.00
07/14/2005,05:59,1127.25,1127.25,1127.25,1127.25,7,0,7.00
07/14/2005,06:00,1127.25,1127.25,1127.25,1127.25,13,0,13.00
07/14/2005,06:01,1127.50,1127.50,1127.25,1127.25,2,82,84.00
07/14/2005,06:02,1127.25,1127.25,1127.25,1127.25,0,3,3.00
07/14/2005,06:03,1127.25,1127.25,1127.25,1127.25,0,52,52.00
07/14/2005,06:04,1127.25,1127.25,1127.25,1127.25,0,30,30.00
07/14/2005,06:05,1127.00,1127.00,1127.00,1127.00,0,27,27.00
07/14/2005,06:06,1127.25,1127.25,1127.25,1127.25,22,0,22.00
07/14/2005,06:07,1127.25,1127.25,1127.25,1127.25,107,0,107.00
07/14/2005,06:08,1127.25,1127.25,1127.25,1127.25,1,0,1.00
07/14/2005,06:09,1127.50,1127.50,1127.50,1127.50,192,0,192.00
07/14/2005,06:10,1127.75,1127.75,1127.50,1127.75,61,3,64.00
07/14/2005,06:11,1127.50,1127.75,1127.50,1127.75,1,1,2.00
07/14/2005,06:12,1127.75,1127.75,1127.50,1127.50,72,3,75.00
07/14/2005,06:13,1127.75,1128.00,1127.50,1127.75,56,28,84.00
07/14/2005,06:14,1127.50,1127.50,1127.50,1127.50,0,10,10.00
07/14/2005,06:15,1127.75,1127.75,1127.75,1127.75,51,0,51.00
07/14/2005,06:16,1127.75,1128.00,1127.75,1127.75,205,30,235.00
07/14/2005,06:17,1127.75,1128.00,1127.75,1128.00,3,4,7.00
07/14/2005,06:18,1128.00,1128.25,1128.00,1128.25,429,17,446.00
07/14/2005,06:19,1128.25,1128.25,1127.75,1127.75,1,225,226.00
07/14/2005,06:20,1128.00,1128.00,1128.00,1128.00,1,0,1.00
07/14/2005,06:21,1128.00,1128.00,1128.00,1128.00,1,0,1.00
07/14/2005,06:22,1127.75,1128.00,1127.75,1128.00,226,14,240.00
07/14/2005,06:23,1128.00,1128.00,1127.75,1128.00,9,4,13.00
07/14/2005,06:24,1128.00,1128.00,1128.00,1128.00,5,0,5.00
07/14/2005,06:25,1128.00,1128.00,1128.00,1128.00,50,0,50.00
07/14/2005,06:26,1127.75,1127.75,1127.75,1127.75,0,57,57.00
07/14/2005,06:27,1128.00,1128.00,1128.00,1128.00,5,0,5.00
07/14/2005,06:28,1127.75,1128.00,1127.75,1127.75,112,10,122.00
07/14/2005,06:29,1128.00,1128.00,1127.75,1128.00,6,10,16.00
07/14/2005,06:32,1128.00,1128.00,1127.75,1128.00,6,1,7.00
07/14/2005,06:34,1128.00,1128.25,1127.75,1128.00,190,59,249.00
07/14/2005,06:35,1128.00,1128.00,1128.00,1128.00,41,0,41.00
07/14/2005,06:36,1127.75,1127.75,1127.75,1127.75,0,20,20.00
07/14/2005,06:37,1127.75,1127.75,1127.75,1127.75,0,3,3.00
07/14/2005,06:38,1128.00,1128.00,1128.00,1128.00,200,0,200.00
07/14/2005,06:40,1127.75,1128.00,1127.75,1128.00,2,259,261.00
07/14/2005,06:41,1128.00,1128.00,1127.75,1127.75,25,5,30.00
07/14/2005,06:42,1127.75,1128.00,1127.75,1127.75,1,13,14.00
07/14/2005,06:43,1127.75,1127.75,1127.75,1127.75,0,6,6.00
07/14/2005,06:44,1127.75,1127.75,1127.75,1127.75,0,8,8.00
07/14/2005,06:45,1127.75,1128.00,1127.75,1128.00,3,8,11.00
07/14/2005,06:46,1128.00,1128.00,1127.75,1128.00,180,2,182.00
07/14/2005,06:47,1128.00,1128.00,1127.75,1127.75,119,1,120.00
07/14/2005,06:49,1127.75,1128.00,1127.75,1127.75,2,2,4.00
07/14/2005,06:50,1127.75,1128.00,1127.75,1127.75,15,4,19.00
07/14/2005,06:51,1128.00,1128.00,1127.75,1127.75,176,2,178.00
07/14/2005,06:52,1127.75,1128.00,1127.75,1128.00,41,5,46.00
07/14/2005,06:53,1128.00,1128.25,1128.00,1128.00,28,9,37.00
07/14/2005,06:54,1128.00,1128.25,1128.00,1128.00,1,115,116.00
07/14/2005,06:55,1128.00,1128.25,1128.00,1128.00,1,369,370.00
07/14/2005,06:56,1128.00,1128.00,1127.75,1128.00,10,176,186.00
07/14/2005,06:57,1127.75,1128.00,1127.75,1128.00,1,10,11.00
07/14/2005,06:58,1127.75,1127.75,1127.75,1127.75,0,197,197.00
07/14/2005,06:59,1127.75,1128.00,1127.75,1128.00,4,60,64.00
07/14/2005,07:00,1127.75,1128.00,1127.75,1128.00,5,102,107.00
07/14/2005,07:01,1128.00,1128.00,1127.75,1127.75,102,252,354.00
07/14/2005,07:02,1127.75,1127.75,1127.75,1127.75,0,16,16.00
07/14/2005,07:03,1127.75,1127.75,1127.50,1127.50,6,36,42.00
07/14/2005,07:04,1127.50,1127.75,1127.50,1127.75,34,7,41.00
07/14/2005,07:05,1127.50,1127.75,1127.50,1127.50,4,27,31.00
07/14/2005,07:06,1127.50,1127.50,1127.50,1127.50,0,3,3.00
07/14/2005,07:07,1127.50,1127.50,1127.25,1127.50,7,211,218.00
07/14/2005,07:08,1127.50,1127.50,1127.25,1127.50,185,5,190.00
07/14/2005,07:09,1127.25,1127.50,1127.25,1127.50,8,4,12.00
07/14/2005,07:10,1127.50,1127.50,1127.25,1127.25,1,73,74.00
07/14/2005,07:11,1127.50,1127.50,1127.25,1127.25,2,54,56.00
07/14/2005,07:12,1127.25,1127.25,1127.25,1127.25,0,54,54.00
07/14/2005,07:13,1127.25,1127.25,1127.00,1127.00,47,277,324.00
07/14/2005,07:14,1127.00,1127.50,1127.00,1127.25,157,8,165.00
07/14/2005,07:15,1127.25,1127.50,1127.25,1127.25,55,41,96.00
07/14/2005,07:16,1127.50,1127.50,1127.25,1127.50,37,6,43.00
07/14/2005,07:17,1127.50,1127.50,1127.25,1127.25,33,28,61.00
07/14/2005,07:18,1127.25,1127.50,1127.00,1127.25,15,158,173.00
07/14/2005,07:19,1127.25,1127.25,1127.00,1127.00,27,21,48.00
07/14/2005,07:20,1127.25,1127.25,1127.25,1127.25,153,0,153.00
07/14/2005,07:21,1127.50,1127.50,1127.25,1127.50,54,32,86.00
07/14/2005,07:22,1127.25,1127.50,1127.25,1127.25,7,26,33.00
07/14/2005,07:23,1127.25,1127.25,1127.00,1127.00,0,226,226.00
07/14/2005,07:24,1127.25,1127.25,1127.00,1127.00,3,387,390.00
07/14/2005,07:25,1127.00,1127.00,1127.00,1127.00,0,65,65.00
07/14/2005,07:26,1127.25,1127.25,1127.00,1127.00,101,5,106.00
07/14/2005,07:27,1127.00,1127.25,1127.00,1127.00,23,46,69.00
07/14/2005,07:28,1127.00,1127.25,1127.00,1127.25,4,83,87.00
07/14/2005,07:29,1127.25,1127.25,1127.00,1127.25,150,11,161.00
07/14/2005,07:30,1127.25,1128.25,1126.75,1128.25,649,294,943.00
07/14/2005,07:31,1128.25,1129.50,1128.00,1129.50,4112,2230,6342.00
07/14/2005,07:32,1129.50,1129.75,1128.75,1129.75,3604,829,4433.00
07/14/2005,07:33,1129.75,1130.00,1129.50,1130.00,556,921,1477.00
07/14/2005,07:34,1129.75,1130.50,1129.75,1130.25,1092,1938,3030.00
07/14/2005,07:35,1130.25,1130.50,1130.00,1130.25,226,401,627.00
07/14/2005,07:36,1130.25,1130.50,1130.00,1130.00,468,1317,1785.00
07/14/2005,07:37,1129.75,1130.00,1129.75,1129.75,123,108,231.00
07/14/2005,07:38,1130.00,1130.25,1129.75,1130.00,448,31,479.00
07/14/2005,07:39,1130.00,1130.25,1130.00,1130.25,304,330,634.00
07/14/2005,07:40,1130.00,1130.00,1129.75,1130.00,42,130,172.00
07/14/2005,07:41,1130.00,1130.00,1129.75,1130.00,384,11,395.00
07/14/2005,07:42,1130.00,1130.50,1130.00,1130.25,221,163,384.00
07/14/2005,07:43,1130.00,1130.50,1130.00,1130.25,316,186,502.00
07/14/2005,07:44,1130.25,1130.25,1130.00,1130.00,1,193,194.00
07/14/2005,07:45,1130.00,1130.50,1130.00,1130.50,386,18,404.00
07/14/2005,07:46,1130.25,1130.50,1130.25,1130.25,5,486,491.00
07/14/2005,07:47,1130.25,1130.75,1130.25,1130.75,1013,87,1100.00
07/14/2005,07:48,1130.50,1130.75,1130.25,1130.25,149,530,679.00
07/14/2005,07:49,1130.50,1130.50,1130.50,1130.50,510,0,510.00
07/14/2005,07:50,1130.50,1130.75,1130.50,1130.50,19,43,62.00
07/14/2005,07:51,1130.50,1130.75,1130.50,1130.50,55,29,84.00
07/14/2005,07:52,1130.75,1130.75,1130.50,1130.75,163,110,273.00
07/14/2005,07:53,1130.75,1130.75,1130.25,1130.50,635,327,962.00
07/14/2005,07:54,1130.50,1130.75,1130.50,1130.75,159,4,163.00
07/14/2005,07:55,1130.50,1130.75,1130.50,1130.75,100,29,129.00
07/14/2005,07:56,1130.50,1130.75,1130.50,1130.50,13,35,48.00
07/14/2005,07:57,1130.50,1130.50,1130.25,1130.25,0,151,151.00
07/14/2005,07:58,1130.25,1130.50,1130.25,1130.25,190,17,207.00
07/14/2005,07:59,1130.25,1130.50,1130.25,1130.25,36,114,150.00
07/14/2005,08:00,1130.25,1130.50,1130.00,1130.00,89,228,317.00
07/14/2005,08:01,1130.00,1130.25,1130.00,1130.25,39,26,65.00
07/14/2005,08:02,1130.25,1130.25,1130.00,1130.25,18,5,23.00
07/14/2005,08:03,1130.00,1130.00,1130.00,1130.00,0,16,16.00
07/14/2005,08:04,1130.25,1130.25,1130.00,1130.00,6,10,16.00
07/14/2005,08:05,1130.25,1130.25,1130.00,1130.00,6,109,115.00
07/14/2005,08:06,1130.00,1130.25,1130.00,1130.00,2,48,50.00
07/14/2005,08:07,1130.00,1130.25,1130.00,1130.25,20,623,643.00
07/14/2005,08:08,1130.00,1130.25,1130.00,1130.00,2,114,116.00
07/14/2005,08:09,1130.00,1130.00,1129.75,1129.75,3,934,937.00
07/14/2005,08:10,1129.75,1129.75,1129.50,1129.50,86,826,912.00
07/14/2005,08:11,1129.50,1129.75,1129.50,1129.50,2,411,413.00
07/14/2005,08:12,1129.50,1129.75,1129.25,1129.50,16,266,282.00
07/14/2005,08:13,1129.50,1129.50,1129.25,1129.50,363,15,378.00
07/14/2005,08:14,1129.50,1129.75,1129.50,1129.50,6,144,150.00
07/14/2005,08:15,1129.75,1129.75,1129.50,1129.75,16,1,17.00
07/14/2005,08:16,1129.50,1129.75,1129.50,1129.75,666,4,670.00
07/14/2005,08:17,1129.75,1129.75,1129.75,1129.75,3,0,3.00
07/14/2005,08:18,1129.75,1129.75,1129.75,1129.75,3,0,3.00
07/14/2005,08:19,1129.75,1129.75,1129.75,1129.75,109,0,109.00
07/14/2005,08:20,1129.75,1129.75,1129.75,1129.75,310,0,310.00
07/14/2005,08:21,1129.75,1129.75,1129.50,1129.75,3,5,8.00
07/14/2005,08:22,1129.50,1129.75,1129.50,1129.75,5,4,9.00
07/14/2005,08:23,1129.50,1129.75,1129.50,1129.75,164,16,180.00
07/14/2005,08:24,1129.50,1129.75,1129.50,1129.75,50,70,120.00
07/14/2005,08:25,1129.75,1129.75,1129.50,1129.50,27,74,101.00
07/14/2005,08:26,1129.75,1129.75,1129.25,1129.25,11,533,544.00
07/14/2005,08:27,1129.25,1129.50,1129.25,1129.25,4,99,103.00
07/14/2005,08:28,1129.25,1129.25,1128.75,1129.25,217,1354,1571.00
07/14/2005,08:29,1129.00,1129.25,1128.75,1129.00,59,650,709.00
07/14/2005,08:30,1129.00,1129.00,1128.50,1128.75,1238,893,2131.00
07/14/2005,08:31,1128.75,1129.00,1128.50,1128.50,3268,3193,6461.00
07/14/2005,08:32,1128.75,1129.25,1128.50,1129.00,2225,859,3084.00
07/14/2005,08:33,1129.00,1129.25,1128.75,1129.00,2046,1311,3357.00
07/14/2005,08:34,1129.00,1129.25,1128.75,1129.00,2352,1415,3767.00
07/14/2005,08:35,1129.00,1129.75,1129.00,1129.50,3484,2158,5642.00
07/14/2005,08:36,1129.50,1130.25,1129.25,1130.00,5515,1000,6515.00
07/14/2005,08:37,1129.75,1131.25,1129.75,1130.75,6664,2551,9215.00
07/14/2005,08:38,1130.75,1132.75,1130.75,1132.50,10027,4928,14955.00
07/14/2005,08:39,1132.50,1133.50,1132.25,1133.00,5432,6496,11928.00
07/14/2005,08:40,1132.75,1133.25,1132.50,1132.50,2925,4030,6955.00
07/14/2005,08:41,1132.50,1132.75,1132.25,1132.50,366,2291,2657.00
07/14/2005,08:42,1132.25,1133.00,1132.25,1133.00,4023,1782,5805.00
07/14/2005,08:43,1133.00,1133.25,1132.50,1132.50,1672,2557,4229.00
07/14/2005,08:44,1132.50,1132.75,1132.00,1132.25,971,2145,3116.00
07/14/2005,08:45,1132.00,1132.50,1132.00,1132.25,1454,1665,3119.00
07/14/2005,08:46,1132.25,1132.50,1132.00,1132.00,268,2179,2447.00
07/14/2005,08:47,1132.00,1132.00,1131.25,1131.50,4157,3956,8113.00
07/14/2005,08:48,1131.50,1131.75,1131.50,1131.50,93,2439,2532.00
07/14/2005,08:49,1131.50,1131.75,1131.25,1131.50,838,1745,2583.00
07/14/2005,08:50,1131.50,1131.75,1131.00,1131.00,1133,3060,4193.00
07/14/2005,08:51,1131.00,1131.25,1130.75,1131.00,1495,3486,4981.00
07/14/2005,08:52,1131.00,1131.50,1130.75,1131.50,2677,594,3271.00
07/14/2005,08:53,1131.25,1132.25,1131.25,1132.00,4382,1954,6336.00
07/14/2005,08:54,1132.25,1132.25,1131.50,1131.75,1106,1972,3078.00
07/14/2005,08:55,1131.75,1131.75,1131.25,1131.50,1061,1476,2537.00
07/14/2005,08:56,1131.50,1132.00,1131.25,1131.25,1036,978,2014.00
07/14/2005,08:57,1131.50,1131.75,1131.25,1131.25,285,877,1162.00
07/14/2005,08:58,1131.25,1131.50,1130.25,1130.25,1017,6637,7654.00
07/14/2005,08:59,1130.25,1130.75,1129.25,1129.25,2221,6081,8302.00
07/14/2005,09:00,1129.50,1129.75,1128.75,1128.75,4444,5796,10240.00
07/14/2005,09:01,1129.00,1129.50,1128.75,1129.00,4902,3670,8572.00
07/14/2005,09:02,1129.00,1130.00,1129.00,1129.75,4057,1297,5354.00
07/14/2005,09:03,1129.75,1130.00,1129.25,1129.75,1713,1325,3038.00
07/14/2005,09:04,1129.75,1130.00,1129.50,1129.50,448,1381,1829.00
07/14/2005,09:05,1129.75,1130.00,1129.00,1129.75,837,1394,2231.00
07/14/2005,09:06,1129.50,1129.75,1129.00,1129.50,1418,1016,2434.00
07/14/2005,09:07,1129.50,1129.50,1128.75,1129.50,2092,1762,3854.00
07/14/2005,09:08,1129.75,1129.75,1129.25,1129.25,131,1222,1353.00
07/14/2005,09:09,1129.50,1129.50,1128.50,1128.50,155,2061,2216.00
07/14/2005,09:10,1128.75,1128.75,1128.00,1128.50,3650,4698,8348.00
07/14/2005,09:11,1128.50,1128.75,1127.00,1127.00,2941,6500,9441.00
07/14/2005,09:12,1127.25,1127.50,1126.75,1127.50,5518,2654,8172.00
07/14/2005,09:13,1127.25,1127.75,1127.25,1127.25,1764,2721,4485.00
07/14/2005,09:14,1127.50,1128.00,1127.25,1128.00,2863,1690,4553.00
07/14/2005,09:15,1128.00,1128.50,1127.75,1128.00,2900,1824,4724.00
07/14/2005,09:16,1128.00,1128.00,1127.50,1127.50,968,1522,2490.00
07/14/2005,09:17,1127.75,1128.50,1127.50,1128.25,2438,1095,3533.00
07/14/2005,09:18,1128.25,1128.75,1128.00,1128.75,1413,838,2251.00
07/14/2005,09:19,1128.50,1129.50,1128.25,1129.25,4185,938,5123.00
07/14/2005,09:20,1129.25,1129.50,1129.00,1129.25,1526,806,2332.00
07/14/2005,09:21,1129.25,1129.50,1129.00,1129.00,947,338,1285.00
07/14/2005,09:22,1129.25,1129.50,1129.00,1129.00,427,2102,2529.00
07/14/2005,09:23,1129.00,1129.25,1128.75,1129.00,755,1274,2029.00
07/14/2005,09:24,1129.25,1130.75,1129.00,1130.50,7725,2338,10063.00
07/14/2005,09:25,1130.50,1130.50,1129.75,1129.75,1797,2876,4673.00
07/14/2005,09:26,1129.75,1130.25,1129.75,1130.00,857,480,1337.00
07/14/2005,09:27,1130.25,1130.25,1129.50,1129.50,167,1657,1824.00
07/14/2005,09:28,1129.50,1130.00,1129.25,1129.75,1126,1667,2793.00
07/14/2005,09:29,1129.75,1130.00,1129.50,1129.75,428,448,876.00
07/14/2005,09:30,1129.75,1130.50,1129.75,1130.00,1898,1042,2940.00
07/14/2005,09:31,1130.00,1131.00,1130.00,1130.50,3113,1533,4646.00
07/14/2005,09:32,1130.75,1131.50,1130.00,1131.25,4094,1753,5847.00
07/14/2005,09:33,1131.50,1131.50,1130.25,1130.75,1294,2752,4046.00
07/14/2005,09:34,1130.75,1130.75,1130.25,1130.25,1217,757,1974.00
07/14/2005,09:35,1130.25,1130.75,1130.25,1130.50,568,173,741.00
07/14/2005,09:36,1130.50,1130.50,1129.50,1129.75,867,3376,4243.00
07/14/2005,09:37,1129.75,1130.00,1129.25,1129.50,711,1708,2419.00
07/14/2005,09:38,1129.75,1129.75,1129.25,1129.50,452,1148,1600.00
07/14/2005,09:39,1129.50,1129.50,1128.50,1128.75,802,3166,3968.00
07/14/2005,09:40,1128.75,1129.25,1128.50,1129.00,1178,1768,2946.00
07/14/2005,09:41,1128.75,1129.25,1128.75,1128.75,1659,1668,3327.00
07/14/2005,09:42,1129.00,1129.25,1128.50,1128.50,278,1990,2268.00
07/14/2005,09:43,1128.50,1129.00,1128.50,1129.00,746,79,825.00
07/14/2005,09:44,1129.00,1129.50,1128.75,1129.25,1102,858,1960.00
07/14/2005,09:45,1129.25,1129.25,1129.00,1129.00,83,804,887.00
07/14/2005,09:46,1129.00,1129.25,1128.25,1128.75,937,2515,3452.00
07/14/2005,09:47,1128.75,1129.00,1128.00,1128.25,736,1581,2317.00
07/14/2005,09:48,1128.25,1128.50,1128.00,1128.25,237,415,652.00
07/14/2005,09:49,1128.00,1128.75,1128.00,1128.50,1649,1990,3639.00
07/14/2005,09:50,1128.75,1128.75,1128.00,1128.25,1255,2542,3797.00
07/14/2005,09:51,1128.25,1128.75,1128.00,1128.50,2823,739,3562.00
07/14/2005,09:52,1128.50,1128.75,1128.25,1128.50,228,775,1003.00
07/14/2005,09:53,1128.50,1129.25,1128.50,1129.25,2027,337,2364.00
07/14/2005,09:54,1129.25,1129.25,1128.50,1128.75,169,930,1099.00
07/14/2005,09:55,1128.75,1128.75,1128.25,1128.50,318,700,1018.00
07/14/2005,09:56,1128.25,1128.50,1127.75,1128.00,1311,3098,4409.00
07/14/2005,09:57,1128.00,1128.50,1127.75,1128.50,1071,870,1941.00
07/14/2005,09:58,1128.50,1128.75,1128.00,1128.50,1117,892,2009.00
07/14/2005,09:59,1128.50,1128.75,1128.00,1128.25,231,795,1026.00
07/14/2005,10:00,1128.25,1128.50,1128.00,1128.50,832,499,1331.00
07/14/2005,10:01,1128.50,1128.75,1128.25,1128.75,785,186,971.00
07/14/2005,10:02,1128.50,1128.75,1128.50,1128.50,190,653,843.00
07/14/2005,10:03,1128.50,1129.00,1128.50,1128.75,726,363,1089.00
07/14/2005,10:04,1129.00,1129.25,1128.75,1129.25,1843,320,2163.00
07/14/2005,10:05,1129.25,1129.50,1128.50,1128.50,512,2198,2710.00
07/14/2005,10:06,1128.50,1128.75,1128.25,1128.75,465,1228,1693.00
07/14/2005,10:07,1128.75,1128.75,1128.25,1128.75,179,421,600.00
07/14/2005,10:08,1128.50,1128.75,1127.25,1127.75,1423,2943,4366.00
07/14/2005,10:09,1127.75,1128.50,1127.75,1128.50,914,1004,1918.00
07/14/2005,10:10,1128.50,1128.50,1128.25,1128.25,1993,27,2020.00
07/14/2005,10:11,1128.50,1128.50,1127.50,1127.50,69,1463,1532.00
07/14/2005,10:12,1127.50,1128.25,1127.50,1128.00,902,129,1031.00
07/14/2005,10:13,1128.00,1128.50,1128.00,1128.50,683,486,1169.00
07/14/2005,10:14,1128.50,1129.00,1128.50,1128.75,3057,491,3548.00
07/14/2005,10:15,1128.50,1128.75,1128.25,1128.25,112,224,336.00
07/14/2005,10:16,1128.50,1129.00,1128.25,1128.75,783,302,1085.00
07/14/2005,10:17,1129.00,1129.00,1128.75,1128.75,69,481,550.00
07/14/2005,10:18,1129.00,1129.00,1128.25,1128.50,314,378,692.00
07/14/2005,10:19,1128.50,1128.75,1128.25,1128.75,174,149,323.00
07/14/2005,10:20,1128.50,1128.50,1128.00,1128.00,9,943,952.00
07/14/2005,10:21,1128.00,1128.25,1127.75,1127.75,184,1583,1767.00
07/14/2005,10:22,1128.00,1128.00,1127.50,1127.75,454,2282,2736.00
07/14/2005,10:23,1127.50,1127.75,1127.50,1127.50,150,195,345.00
07/14/2005,10:24,1127.75,1128.25,1127.25,1128.00,1760,733,2493.00
07/14/2005,10:25,1128.25,1128.25,1126.25,1127.00,1851,7243,9094.00
07/14/2005,10:26,1126.75,1127.00,1126.50,1127.00,756,819,1575.00
07/14/2005,10:27,1127.00,1127.00,1126.75,1126.75,867,789,1656.00
07/14/2005,10:28,1127.00,1127.25,1126.50,1126.75,709,1319,2028.00
07/14/2005,10:29,1126.75,1127.25,1126.75,1126.75,1577,528,2105.00
07/14/2005,10:30,1126.75,1127.25,1126.75,1127.00,391,207,598.00
07/14/2005,10:31,1127.00,1127.25,1126.50,1126.50,184,769,953.00
07/14/2005,10:32,1126.50,1126.75,1126.00,1126.50,1359,3345,4704.00
07/14/2005,10:33,1126.50,1127.00,1126.25,1126.50,1057,723,1780.00
07/14/2005,10:34,1126.50,1126.75,1125.25,1125.75,1986,5742,7728.00
07/14/2005,10:35,1126.00,1126.25,1125.50,1126.00,3196,1472,4668.00
07/14/2005,10:36,1126.25,1126.25,1125.50,1126.25,812,3150,3962.00
07/14/2005,10:37,1126.25,1126.75,1126.00,1126.75,2732,832,3564.00
07/14/2005,10:38,1126.75,1126.75,1126.25,1126.75,564,589,1153.00
07/14/2005,10:39,1126.50,1126.75,1126.50,1126.75,94,204,298.00
07/14/2005,10:40,1126.75,1126.75,1126.50,1126.75,488,375,863.00
07/14/2005,10:41,1126.50,1127.00,1126.25,1126.50,1057,974,2031.00
07/14/2005,10:42,1126.50,1126.75,1126.25,1126.50,421,52,473.00
07/14/2005,10:43,1126.75,1126.75,1126.25,1126.50,299,486,785.00
07/14/2005,10:44,1126.75,1127.00,1126.50,1127.00,1959,471,2430.00
07/14/2005,10:45,1127.00,1127.25,1126.50,1126.75,1032,792,1824.00
07/14/2005,10:46,1126.75,1127.00,1126.75,1126.75,223,273,496.00
07/14/2005,10:47,1127.00,1127.50,1126.75,1127.25,1978,788,2766.00
07/14/2005,10:48,1127.25,1127.50,1126.50,1126.75,2006,2282,4288.00
07/14/2005,10:49,1126.75,1127.25,1126.75,1127.00,225,198,423.00
07/14/2005,10:50,1127.00,1127.25,1126.75,1126.75,122,594,716.00
07/14/2005,10:51,1126.75,1127.00,1126.75,1126.75,172,529,701.00
07/14/2005,10:52,1127.00,1127.00,1126.50,1126.75,163,780,943.00
07/14/2005,10:53,1126.75,1126.75,1126.50,1126.50,138,580,718.00
07/14/2005,10:54,1126.50,1126.75,1126.25,1126.25,417,635,1052.00
07/14/2005,10:55,1126.50,1126.50,1126.00,1126.25,172,813,985.00
07/14/2005,10:56,1126.00,1126.50,1124.50,1124.50,1236,5926,7162.00
07/14/2005,10:57,1124.50,1125.25,1124.50,1125.00,3455,2617,6072.00
07/14/2005,10:58,1124.75,1125.75,1124.75,1125.50,3564,89,3653.00
07/14/2005,10:59,1125.50,1125.75,1125.25,1125.50,1018,794,1812.00
07/14/2005,11:00,1125.50,1125.75,1125.50,1125.50,107,330,437.00
07/14/2005,11:01,1125.50,1126.00,1125.50,1125.75,1082,440,1522.00
07/14/2005,11:02,1125.75,1126.50,1125.75,1126.25,2284,1322,3606.00
07/14/2005,11:03,1126.50,1126.50,1126.00,1126.25,191,395,586.00
07/14/2005,11:04,1126.25,1126.25,1125.75,1125.75,127,543,670.00
07/14/2005,11:05,1125.75,1126.25,1125.75,1126.00,296,263,559.00
07/14/2005,11:06,1126.00,1126.25,1125.75,1126.00,182,347,529.00
07/14/2005,11:07,1126.00,1126.25,1125.75,1126.00,19,223,242.00
07/14/2005,11:08,1126.00,1126.75,1126.00,1126.50,1624,341,1965.00
07/14/2005,11:09,1126.50,1127.25,1126.50,1127.00,2901,552,3453.00
07/14/2005,11:10,1127.00,1127.00,1126.50,1126.50,126,522,648.00
07/14/2005,11:11,1126.75,1126.75,1126.50,1126.50,64,68,132.00
07/14/2005,11:12,1126.75,1127.00,1126.50,1127.00,986,523,1509.00
07/14/2005,11:13,1127.00,1128.00,1126.75,1127.75,6536,1818,8354.00
07/14/2005,11:14,1128.00,1128.00,1127.00,1127.75,1786,2795,4581.00
07/14/2005,11:15,1127.75,1128.00,1127.00,1127.50,1446,2101,3547.00
07/14/2005,11:16,1127.50,1127.75,1127.25,1127.50,563,384,947.00
07/14/2005,11:17,1127.50,1127.75,1126.75,1127.00,97,943,1040.00
07/14/2005,11:18,1127.25,1127.25,1127.00,1127.00,98,62,160.00
07/14/2005,11:19,1127.00,1127.75,1127.00,1127.50,636,97,733.00
07/14/2005,11:20,1127.75,1127.75,1127.50,1127.50,88,362,450.00
07/14/2005,11:21,1127.50,1128.00,1127.50,1127.50,489,232,721.00
07/14/2005,11:22,1127.50,1127.75,1127.50,1127.50,388,96,484.00
07/14/2005,11:23,1127.75,1127.75,1127.25,1127.25,17,522,539.00
07/14/2005,11:24,1127.25,1127.50,1126.75,1127.00,99,1492,1591.00
07/14/2005,11:25,1126.75,1127.25,1126.75,1127.00,398,681,1079.00
07/14/2005,11:26,1127.25,1127.25,1126.75,1127.00,93,424,517.00
07/14/2005,11:27,1126.75,1126.75,1126.50,1126.75,394,510,904.00
07/14/2005,11:28,1126.75,1126.75,1126.50,1126.50,204,334,538.00
07/14/2005,11:29,1126.50,1126.75,1126.50,1126.50,1,472,473.00
07/14/2005,11:30,1126.50,1126.75,1126.25,1126.50,553,557,1110.00
07/14/2005,11:31,1126.50,1126.75,1126.50,1126.75,682,69,751.00
07/14/2005,11:32,1126.75,1126.75,1126.25,1126.50,389,380,769.00
07/14/2005,11:33,1126.50,1127.00,1126.50,1126.75,646,291,937.00
07/14/2005,11:34,1126.75,1127.25,1126.75,1127.00,313,142,455.00
07/14/2005,11:35,1127.25,1127.25,1126.75,1126.75,464,263,727.00
07/14/2005,11:36,1127.00,1127.00,1126.75,1126.75,24,48,72.00
07/14/2005,11:37,1126.75,1127.00,1126.75,1126.75,432,372,804.00
07/14/2005,11:38,1126.50,1126.75,1126.25,1126.50,144,750,894.00
07/14/2005,11:39,1126.25,1126.50,1126.25,1126.50,807,5,812.00
07/14/2005,11:40,1126.50,1126.50,1125.75,1126.00,206,1725,1931.00
07/14/2005,11:41,1125.75,1126.25,1125.75,1126.00,551,412,963.00
07/14/2005,11:42,1125.75,1126.25,1125.75,1125.75,672,847,1519.00
07/14/2005,11:43,1125.75,1126.25,1125.50,1126.25,897,136,1033.00
07/14/2005,11:44,1126.25,1126.50,1126.25,1126.50,413,20,433.00
07/14/2005,11:45,1126.50,1127.00,1126.50,1126.75,656,171,827.00
07/14/2005,11:46,1126.75,1126.75,1126.50,1126.50,11,160,171.00
07/14/2005,11:47,1126.50,1126.75,1126.25,1126.50,34,589,623.00
07/14/2005,11:48,1126.50,1126.75,1126.25,1126.50,231,7,238.00
07/14/2005,11:49,1126.75,1126.75,1126.50,1126.50,55,37,92.00
07/14/2005,11:50,1126.50,1126.75,1126.50,1126.50,10,208,218.00
07/14/2005,11:51,1126.50,1126.50,1126.25,1126.50,333,9,342.00
07/14/2005,11:52,1126.50,1126.75,1126.50,1126.50,75,4,79.00
07/14/2005,11:53,1126.50,1127.00,1126.50,1126.75,323,142,465.00
07/14/2005,11:54,1126.75,1126.75,1126.25,1126.25,32,180,212.00
07/14/2005,11:55,1126.25,1126.50,1126.00,1126.00,25,286,311.00
07/14/2005,11:56,1126.25,1126.50,1126.00,1126.25,220,14,234.00
07/14/2005,11:57,1126.50,1126.50,1126.25,1126.50,276,229,505.00
07/14/2005,11:58,1126.75,1126.75,1126.25,1126.50,4,48,52.00
07/14/2005,11:59,1126.50,1126.75,1126.50,1126.50,160,39,199.00
07/14/2005,12:00,1126.50,1127.00,1126.50,1126.75,1071,145,1216.00
07/14/2005,12:01,1126.50,1127.25,1126.50,1127.00,1456,204,1660.00
07/14/2005,12:02,1127.00,1127.50,1126.75,1127.25,1171,365,1536.00
07/14/2005,12:03,1127.25,1127.50,1127.25,1127.50,443,171,614.00
07/14/2005,12:04,1127.50,1127.50,1127.00,1127.00,160,747,907.00
07/14/2005,12:05,1127.00,1127.25,1126.75,1127.00,237,240,477.00
07/14/2005,12:06,1127.25,1127.25,1127.00,1127.25,677,130,807.00
07/14/2005,12:07,1127.25,1127.50,1127.00,1127.00,137,397,534.00
07/14/2005,12:08,1127.25,1127.25,1127.00,1127.00,550,9,559.00
07/14/2005,12:09,1127.25,1127.50,1127.25,1127.50,788,133,921.00
07/14/2005,12:10,1127.50,1127.75,1127.25,1127.50,607,55,662.00
07/14/2005,12:11,1127.50,1128.50,1127.50,1128.25,4353,1075,5428.00
07/14/2005,12:12,1128.25,1128.50,1127.75,1128.00,1428,978,2406.00
07/14/2005,12:13,1128.00,1128.25,1127.75,1128.00,752,280,1032.00
07/14/2005,12:14,1128.00,1128.75,1127.75,1128.50,3189,1153,4342.00
07/14/2005,12:15,1128.75,1129.00,1128.50,1129.00,3343,645,3988.00
07/14/2005,12:16,1128.75,1129.00,1128.50,1128.75,452,1518,1970.00
07/14/2005,12:17,1128.75,1129.00,1128.25,1128.75,1861,541,2402.00
07/14/2005,12:18,1128.75,1129.00,1128.25,1128.50,545,1655,2200.00
07/14/2005,12:19,1128.25,1128.50,1128.25,1128.50,29,233,262.00
07/14/2005,12:20,1128.25,1128.50,1128.25,1128.25,52,99,151.00
07/14/2005,12:21,1128.25,1128.50,1127.75,1128.00,154,1156,1310.00
07/14/2005,12:22,1128.00,1128.25,1128.00,1128.00,1,334,335.00
07/14/2005,12:23,1128.00,1128.25,1127.75,1128.00,6,313,319.00
07/14/2005,12:24,1128.00,1128.25,1127.75,1128.00,323,17,340.00
07/14/2005,12:25,1128.25,1128.25,1127.75,1128.00,52,240,292.00
07/14/2005,12:26,1128.00,1128.25,1127.75,1128.00,348,38,386.00
07/14/2005,12:27,1128.00,1128.25,1127.75,1128.00,274,317,591.00
07/14/2005,12:28,1128.00,1128.25,1127.75,1128.25,184,307,491.00
07/14/2005,12:29,1128.25,1128.25,1127.25,1127.50,393,1341,1734.00
07/14/2005,12:30,1127.75,1128.00,1127.25,1127.50,572,495,1067.00
07/14/2005,12:31,1127.25,1127.50,1127.00,1127.00,219,1772,1991.00
07/14/2005,12:32,1127.00,1127.25,1127.00,1127.00,66,598,664.00
07/14/2005,12:33,1127.00,1127.25,1127.00,1127.25,927,137,1064.00
07/14/2005,12:34,1127.25,1127.50,1127.00,1127.00,770,219,989.00
07/14/2005,12:35,1127.00,1127.50,1127.00,1127.50,472,20,492.00
07/14/2005,12:36,1127.25,1127.50,1127.25,1127.25,29,149,178.00
07/14/2005,12:37,1127.25,1127.25,1127.00,1127.00,44,434,478.00
07/14/2005,12:38,1127.25,1127.50,1127.00,1127.50,458,5,463.00
07/14/2005,12:39,1127.25,1127.50,1126.50,1126.50,165,2421,2586.00
07/14/2005,12:40,1126.50,1126.75,1126.25,1126.50,896,863,1759.00
07/14/2005,12:41,1126.50,1126.50,1126.00,1126.25,603,2890,3493.00
07/14/2005,12:42,1126.25,1126.25,1126.00,1126.25,202,527,729.00
07/14/2005,12:43,1126.25,1126.50,1126.25,1126.25,297,29,326.00
07/14/2005,12:44,1126.25,1126.50,1125.75,1125.75,96,1723,1819.00
07/14/2005,12:45,1125.75,1126.00,1125.25,1126.00,1101,1688,2789.00
07/14/2005,12:46,1125.75,1126.00,1125.25,1125.50,667,1709,2376.00
07/14/2005,12:47,1125.25,1125.50,1125.00,1125.00,1399,766,2165.00
07/14/2005,12:48,1125.25,1125.25,1124.75,1125.00,672,1440,2112.00
07/14/2005,12:49,1125.00,1125.00,1124.50,1125.00,1638,980,2618.00
07/14/2005,12:50,1125.00,1125.50,1124.75,1125.25,1055,160,1215.00
07/14/2005,12:51,1125.25,1125.25,1125.00,1125.25,294,13,307.00
07/14/2005,12:52,1125.25,1125.50,1125.00,1125.50,414,4,418.00
07/14/2005,12:53,1125.50,1125.50,1125.25,1125.50,989,58,1047.00
07/14/2005,12:54,1125.50,1125.75,1124.75,1124.75,335,1710,2045.00
07/14/2005,12:55,1125.00,1125.25,1125.00,1125.00,159,320,479.00
07/14/2005,12:56,1125.00,1125.25,1124.75,1125.00,799,376,1175.00
07/14/2005,12:57,1125.00,1125.00,1124.50,1124.50,388,1129,1517.00
07/14/2005,12:58,1124.50,1124.50,1124.00,1124.25,2078,4634,6712.00
07/14/2005,12:59,1124.25,1124.50,1124.00,1124.25,989,609,1598.00
07/14/2005,13:00,1124.25,1125.00,1124.25,1125.00,1135,406,1541.00
07/14/2005,13:01,1125.00,1125.00,1124.50,1124.50,347,702,1049.00
07/14/2005,13:02,1124.50,1124.75,1124.25,1124.50,374,420,794.00
07/14/2005,13:03,1124.50,1125.25,1124.50,1125.00,961,465,1426.00
07/14/2005,13:04,1125.00,1126.00,1125.00,1125.75,2725,69,2794.00
07/14/2005,13:05,1126.00,1126.00,1125.00,1125.00,394,1246,1640.00
07/14/2005,13:06,1125.00,1125.25,1124.75,1124.75,679,817,1496.00
07/14/2005,13:07,1124.75,1125.00,1124.50,1125.00,673,454,1127.00
07/14/2005,13:08,1125.00,1125.25,1124.75,1125.25,335,187,522.00
07/14/2005,13:09,1125.25,1125.25,1125.00,1125.25,260,19,279.00
07/14/2005,13:10,1125.25,1125.25,1125.00,1125.00,85,473,558.00
07/14/2005,13:11,1125.00,1125.25,1124.50,1124.75,534,917,1451.00
07/14/2005,13:12,1124.75,1124.75,1124.50,1124.50,63,489,552.00
07/14/2005,13:13,1124.75,1125.25,1124.50,1124.75,1137,761,1898.00
07/14/2005,13:14,1125.00,1125.00,1124.50,1125.00,501,249,750.00
07/14/2005,13:15,1124.75,1125.25,1124.50,1125.25,580,258,838.00
07/14/2005,13:16,1125.25,1125.25,1124.50,1124.75,173,362,535.00
07/14/2005,13:17,1124.75,1125.75,1124.75,1125.25,1819,804,2623.00
07/14/2005,13:18,1125.25,1126.00,1125.25,1125.75,464,232,696.00
07/14/2005,13:19,1125.75,1125.75,1125.50,1125.50,57,146,203.00
07/14/2005,13:20,1125.50,1125.75,1125.50,1125.75,451,60,511.00
07/14/2005,13:21,1125.75,1125.75,1125.25,1125.50,266,393,659.00
07/14/2005,13:22,1125.50,1126.00,1125.50,1126.00,681,120,801.00
07/14/2005,13:23,1125.75,1126.00,1125.50,1125.50,24,400,424.00
07/14/2005,13:24,1125.50,1126.00,1125.25,1125.25,306,347,653.00
07/14/2005,13:25,1125.50,1125.50,1125.25,1125.50,122,246,368.00
07/14/2005,13:26,1125.25,1125.25,1124.75,1125.00,626,1123,1749.00
07/14/2005,13:27,1125.00,1125.00,1124.75,1124.75,338,570,908.00
07/14/2005,13:28,1124.75,1125.00,1124.25,1124.25,66,1049,1115.00
07/14/2005,13:29,1124.25,1124.75,1124.25,1124.50,268,211,479.00
07/14/2005,13:30,1124.50,1125.00,1124.50,1124.75,467,309,776.00
07/14/2005,13:31,1124.75,1125.00,1124.75,1124.75,48,59,107.00
07/14/2005,13:32,1124.75,1125.25,1124.75,1125.00,794,180,974.00
07/14/2005,13:33,1125.00,1125.00,1124.75,1125.00,404,321,725.00
07/14/2005,13:34,1124.75,1125.00,1124.75,1125.00,15,6,21.00
07/14/2005,13:35,1125.00,1125.50,1124.75,1125.25,950,51,1001.00
07/14/2005,13:36,1125.50,1125.50,1125.25,1125.50,335,104,439.00
07/14/2005,13:37,1125.25,1125.50,1125.25,1125.50,119,44,163.00
07/14/2005,13:38,1125.50,1125.75,1125.25,1125.50,697,685,1382.00
07/14/2005,13:39,1125.50,1125.50,1125.00,1125.00,27,437,464.00
07/14/2005,13:40,1125.00,1125.25,1124.75,1125.00,120,216,336.00
07/14/2005,13:41,1125.25,1125.25,1125.00,1125.25,419,296,715.00
07/14/2005,13:42,1125.25,1125.25,1125.00,1125.00,220,19,239.00
07/14/2005,13:43,1125.00,1125.25,1125.00,1125.25,561,22,583.00
07/14/2005,13:44,1125.50,1125.75,1125.25,1125.75,872,439,1311.00
07/14/2005,13:45,1125.75,1125.75,1125.25,1125.50,262,552,814.00
07/14/2005,13:46,1125.50,1125.50,1125.25,1125.50,356,12,368.00
07/14/2005,13:47,1125.50,1125.50,1125.25,1125.25,453,1,454.00
07/14/2005,13:48,1125.50,1125.75,1125.25,1125.50,130,91,221.00
07/14/2005,13:49,1125.50,1125.75,1124.50,1124.75,402,1385,1787.00
07/14/2005,13:50,1124.75,1125.00,1124.75,1124.75,41,34,75.00
07/14/2005,13:51,1124.75,1125.00,1123.75,1124.25,1409,4712,6121.00
07/14/2005,13:52,1124.25,1124.50,1124.00,1124.25,267,662,929.00
07/14/2005,13:53,1124.00,1124.50,1124.00,1124.50,621,206,827.00
07/14/2005,13:54,1124.50,1124.75,1124.25,1124.50,543,388,931.00
07/14/2005,13:55,1124.50,1124.50,1124.25,1124.50,74,131,205.00
07/14/2005,13:56,1124.50,1125.25,1124.25,1125.00,2234,739,2973.00
07/14/2005,13:57,1125.00,1125.75,1125.00,1125.50,1329,688,2017.00
07/14/2005,13:58,1125.50,1125.50,1125.25,1125.25,101,383,484.00
07/14/2005,13:59,1125.00,1125.25,1124.75,1125.00,227,898,1125.00
07/14/2005,14:00,1125.00,1125.50,1124.75,1125.25,420,109,529.00
07/14/2005,14:01,1125.00,1126.00,1125.00,1125.25,1566,620,2186.00
07/14/2005,14:02,1125.50,1125.50,1125.00,1125.25,329,409,738.00
07/14/2005,14:03,1125.50,1125.75,1125.25,1125.50,493,187,680.00
07/14/2005,14:04,1125.50,1125.50,1125.25,1125.50,348,317,665.00
07/14/2005,14:05,1125.50,1125.75,1125.25,1125.50,288,88,376.00
07/14/2005,14:06,1125.25,1125.50,1125.25,1125.50,312,420,732.00
07/14/2005,14:07,1125.25,1125.75,1125.25,1125.50,174,105,279.00
07/14/2005,14:08,1125.50,1126.25,1125.50,1126.00,4620,972,5592.00
07/14/2005,14:09,1126.25,1126.75,1126.00,1126.50,1834,689,2523.00
07/14/2005,14:10,1126.50,1127.50,1126.25,1127.25,4758,2183,6941.00
07/14/2005,14:11,1127.25,1127.25,1126.50,1126.50,2799,1457,4256.00
07/14/2005,14:12,1126.50,1126.75,1126.25,1126.75,688,489,1177.00
07/14/2005,14:13,1126.50,1126.75,1126.25,1126.50,369,278,647.00
07/14/2005,14:14,1126.50,1126.75,1126.50,1126.50,35,87,122.00
07/14/2005,14:15,1126.50,1126.75,1126.25,1126.50,406,584,990.00
07/14/2005,14:16,1126.50,1126.50,1126.25,1126.25,380,137,517.00
07/14/2005,14:17,1126.50,1127.00,1126.25,1126.75,667,397,1064.00
07/14/2005,14:18,1126.75,1126.75,1126.50,1126.75,429,291,720.00
07/14/2005,14:19,1126.75,1126.75,1126.25,1126.50,434,254,688.00
07/14/2005,14:20,1126.75,1127.00,1126.50,1126.50,379,311,690.00
07/14/2005,14:21,1126.75,1127.00,1126.50,1126.75,349,287,636.00
07/14/2005,14:22,1126.75,1127.00,1126.75,1127.00,151,274,425.00
07/14/2005,14:23,1127.00,1127.00,1126.75,1126.75,87,475,562.00
07/14/2005,14:24,1126.75,1127.00,1126.75,1126.75,4,71,75.00
07/14/2005,14:25,1127.00,1127.00,1126.50,1126.75,1835,577,2412.00
07/14/2005,14:26,1127.00,1127.00,1126.75,1127.00,735,229,964.00
07/14/2005,14:27,1127.25,1128.00,1127.00,1127.50,3759,2315,6074.00
07/14/2005,14:28,1127.75,1127.75,1127.50,1127.75,549,206,755.00
07/14/2005,14:29,1127.75,1128.00,1127.50,1127.75,2127,1053,3180.00
07/14/2005,14:30,1127.50,1127.75,1127.25,1127.50,161,1282,1443.00
07/14/2005,14:31,1127.25,1127.75,1127.25,1127.25,712,642,1354.00
07/14/2005,14:32,1127.25,1127.75,1127.25,1127.50,400,374,774.00
07/14/2005,14:33,1127.50,1127.75,1127.50,1127.50,28,68,96.00
07/14/2005,14:34,1127.50,1128.00,1127.50,1127.75,1439,933,2372.00
07/14/2005,14:35,1127.75,1127.75,1127.50,1127.50,325,884,1209.00
07/14/2005,14:36,1127.50,1128.00,1127.25,1127.50,1335,242,1577.00
07/14/2005,14:37,1127.75,1127.75,1127.50,1127.75,265,600,865.00
07/14/2005,14:38,1127.75,1127.75,1127.25,1127.50,233,406,639.00
07/14/2005,14:39,1127.50,1127.50,1126.75,1126.75,234,1838,2072.00
07/14/2005,14:40,1126.75,1127.50,1126.75,1127.50,1343,228,1571.00
07/14/2005,14:41,1127.50,1127.75,1127.25,1127.25,931,2296,3227.00
07/14/2005,14:42,1127.25,1127.75,1127.25,1127.25,541,110,651.00
07/14/2005,14:43,1127.50,1127.50,1127.25,1127.50,187,108,295.00
07/14/2005,14:44,1127.50,1127.75,1127.25,1127.75,354,75,429.00
07/14/2005,14:45,1127.75,1127.75,1127.25,1127.50,332,376,708.00
07/14/2005,14:46,1127.50,1127.50,1127.25,1127.50,236,146,382.00
07/14/2005,14:47,1127.25,1127.50,1127.00,1127.25,1038,1463,2501.00
07/14/2005,14:48,1127.25,1127.50,1127.00,1127.25,355,716,1071.00
07/14/2005,14:49,1127.25,1127.25,1127.00,1127.25,665,54,719.00
07/14/2005,14:50,1127.25,1127.50,1127.00,1127.25,567,356,923.00
07/14/2005,14:51,1127.25,1127.25,1126.50,1127.00,592,1378,1970.00
07/14/2005,14:52,1127.00,1127.50,1127.00,1127.25,709,184,893.00
07/14/2005,14:53,1127.50,1127.50,1127.25,1127.25,686,559,1245.00
07/14/2005,14:54,1127.25,1127.25,1126.75,1127.00,1770,624,2394.00
07/14/2005,14:55,1127.00,1127.00,1126.75,1127.00,256,232,488.00
07/14/2005,14:56,1127.00,1127.00,1126.50,1126.50,308,1337,1645.00
07/14/2005,14:57,1126.50,1126.75,1126.00,1126.25,879,3529,4408.00
07/14/2005,14:58,1126.25,1126.25,1126.00,1126.25,1094,89,1183.00
07/14/2005,14:59,1126.00,1126.25,1125.75,1125.75,844,1554,2398.00
07/14/2005,15:00,1125.75,1126.50,1125.75,1126.25,2731,1942,4673.00
07/14/2005,15:01,1126.25,1127.50,1126.25,1126.75,5087,4611,9698.00
07/14/2005,15:02,1126.50,1126.75,1126.25,1126.25,297,1399,1696.00
07/14/2005,15:03,1126.25,1126.75,1126.25,1126.50,1920,473,2393.00
07/14/2005,15:04,1126.50,1126.50,1126.00,1126.25,1210,794,2004.00
07/14/2005,15:05,1126.25,1126.50,1126.00,1126.25,465,933,1398.00
07/14/2005,15:06,1126.50,1126.50,1126.25,1126.50,212,63,275.00
07/14/2005,15:07,1126.50,1126.75,1126.25,1126.50,1152,287,1439.00
07/14/2005,15:08,1126.75,1127.00,1126.50,1127.00,803,87,890.00
07/14/2005,15:09,1127.00,1127.00,1126.50,1126.75,412,578,990.00
07/14/2005,15:10,1126.75,1127.25,1126.75,1126.75,1781,360,2141.00
07/14/2005,15:11,1126.75,1127.25,1126.75,1127.00,1094,374,1468.00
07/14/2005,15:12,1127.25,1127.25,1127.00,1127.25,963,115,1078.00
07/14/2005,15:13,1127.25,1127.25,1126.75,1127.00,561,1056,1617.00
07/14/2005,15:14,1127.25,1127.50,1127.25,1127.25,1235,536,1771.00
07/14/2005,15:15,1127.50,1128.00,1127.25,1127.75,6866,2565,9431.00
07/14/2005,15:30,1127.25,1127.25,1127.25,1127.25,0,22,22.00
07/14/2005,15:31,1127.25,1127.50,1127.00,1127.00,1,390,391.00
07/14/2005,15:32,1126.75,1127.25,1126.75,1127.00,249,36,285.00
07/14/2005,15:33,1127.00,1127.25,1127.00,1127.00,2,140,142.00
07/14/2005,15:34,1127.00,1127.00,1126.75,1127.00,75,10,85.00
07/14/2005,15:35,1127.00,1127.00,1126.75,1126.75,27,14,41.00
07/14/2005,15:37,1127.00,1127.00,1126.75,1126.75,21,255,276.00
07/14/2005,15:38,1126.75,1126.75,1126.75,1126.75,0,75,75.00
07/14/2005,15:39,1126.75,1126.75,1126.50,1126.50,0,372,372.00
07/14/2005,15:40,1126.50,1126.50,1126.00,1126.25,88,411,499.00
07/14/2005,15:41,1126.25,1126.25,1126.00,1126.25,244,7,251.00
07/14/2005,15:42,1126.25,1126.50,1126.25,1126.50,152,0,152.00
07/14/2005,15:43,1126.50,1126.50,1126.25,1126.25,5,153,158.00
07/14/2005,15:44,1126.25,1126.25,1126.25,1126.25,0,12,12.00
07/14/2005,15:45,1126.25,1126.25,1126.25,1126.25,0,103,103.00
07/14/2005,15:46,1126.25,1126.25,1126.25,1126.25,0,42,42.00
07/14/2005,15:47,1126.50,1126.50,1126.50,1126.50,1,0,1.00
07/14/2005,15:49,1126.50,1126.50,1126.50,1126.50,10,0,10.00
07/14/2005,15:50,1126.25,1126.25,1126.25,1126.25,0,6,6.00
07/14/2005,15:51,1126.50,1126.50,1126.50,1126.50,10,0,10.00
07/14/2005,15:52,1126.50,1126.50,1126.50,1126.50,10,0,10.00
07/14/2005,15:53,1126.50,1126.50,1126.50,1126.50,2,0,2.00
07/14/2005,15:54,1126.50,1126.50,1126.50,1126.50,77,0,77.00
07/14/2005,15:55,1126.25,1126.25,1126.25,1126.25,0,1,1.00
07/14/2005,15:57,1126.50,1126.50,1126.50,1126.50,163,0,163.00
07/14/2005,15:58,1126.50,1126.50,1126.50,1126.50,55,0,55.00
07/14/2005,15:59,1126.50,1126.50,1126.50,1126.50,11,0,11.00
07/14/2005,16:00,1126.50,1126.50,1126.50,1126.50,7,0,7.00
07/14/2005,17:01,1126.50,1126.75,1126.50,1126.75,2,14,16.00
07/14/2005,17:03,1126.50,1126.50,1126.50,1126.50,0,66,66.00
07/14/2005,17:04,1126.50,1126.50,1126.50,1126.50,0,21,21.00
07/14/2005,17:05,1126.50,1126.50,1126.50,1126.50,0,8,8.00
07/14/2005,17:06,1126.50,1126.50,1126.50,1126.50,0,3,3.00
07/14/2005,17:07,1126.50,1126.50,1126.50,1126.50,0,3,3.00
07/14/2005,17:09,1126.50,1126.50,1126.50,1126.50,0,1,1.00
07/14/2005,17:10,1126.50,1126.50,1126.50,1126.50,0,6,6.00
07/14/2005,17:11,1126.50,1126.50,1126.50,1126.50,0,2,2.00
07/14/2005,17:12,1126.50,1126.50,1126.50,1126.50,0,5,5.00
07/14/2005,17:14,1126.50,1126.50,1126.25,1126.50,1,7,8.00
07/14/2005,17:15,1126.25,1126.25,1126.25,1126.25,0,3,3.00
07/14/2005,17:16,1126.50,1126.75,1126.50,1126.75,18,0,18.00
07/14/2005,17:17,1126.75,1126.75,1126.50,1126.50,5,5,10.00
07/14/2005,17:18,1126.50,1126.50,1126.50,1126.50,0,6,6.00
07/14/2005,17:19,1126.75,1126.75,1126.50,1126.50,3,10,13.00
07/14/2005,17:20,1126.75,1126.75,1126.50,1126.50,1,1,2.00
07/14/2005,17:22,1126.50,1126.50,1126.50,1126.50,0,5,5.00
07/14/2005,17:23,1126.50,1126.50,1126.50,1126.50,0,1,1.00
07/14/2005,17:28,1126.25,1126.50,1126.25,1126.50,5,3,8.00
07/14/2005,17:30,1126.50,1126.50,1126.50,1126.50,1,0,1.00
07/14/2005,17:38,1126.50,1126.50,1126.50,1126.50,1,0,1.00
07/14/2005,17:45,1126.50,1126.50,1126.50,1126.50,2,0,2.00
07/14/2005,17:51,1126.75,1126.75,1126.75,1126.75,40,0,40.00
07/14/2005,17:53,1126.50,1126.50,1126.25,1126.25,0,75,75.00
07/14/2005,17:56,1126.25,1126.50,1126.25,1126.50,2,2,4.00
07/14/2005,17:58,1126.50,1126.50,1126.50,1126.50,1,0,1.00
07/14/2005,17:59,1126.25,1126.25,1126.25,1126.25,0,5,5.00
07/14/2005,18:00,1126.50,1126.50,1126.50,1126.50,1,0,1.00
07/14/2005,18:04,1126.50,1126.50,1126.50,1126.50,1,0,1.00
07/14/2005,18:05,1126.50,1126.50,1126.50,1126.50,2,0,2.00
07/14/2005,18:07,1126.50,1126.50,1126.50,1126.50,5,0,5.00
07/14/2005,18:08,1126.50,1126.50,1126.50,1126.50,5,0,5.00
07/14/2005,18:10,1126.50,1126.50,1126.50,1126.50,5,0,5.00
07/14/2005,18:12,1126.75,1126.75,1126.75,1126.75,1,0,1.00
07/14/2005,18:15,1126.50,1126.50,1126.50,1126.50,0,2,2.00
07/14/2005,18:16,1126.50,1126.50,1126.50,1126.50,0,3,3.00
07/14/2005,18:21,1126.50,1126.50,1126.50,1126.50,0,2,2.00
07/14/2005,18:23,1126.50,1126.50,1126.50,1126.50,0,1,1.00
07/14/2005,18:27,1126.75,1126.75,1126.50,1126.75,2,1,3.00
07/14/2005,18:31,1126.50,1126.50,1126.50,1126.50,0,50,50.00
07/14/2005,18:32,1126.50,1126.50,1126.50,1126.50,0,3,3.00
07/14/2005,18:33,1126.75,1126.75,1126.50,1126.50,2,2,4.00
07/14/2005,18:36,1126.75,1126.75,1126.75,1126.75,2,0,2.00
07/14/2005,18:41,1126.50,1126.50,1126.50,1126.50,0,5,5.00
07/14/2005,18:42,1126.50,1126.75,1126.50,1126.75,5,1,6.00
07/14/2005,18:43,1126.75,1126.75,1126.75,1126.75,1,0,1.00
07/14/2005,18:44,1126.75,1126.75,1126.75,1126.75,12,0,12.00
07/14/2005,18:45,1126.50,1126.50,1126.50,1126.50,0,4,4.00
07/14/2005,18:51,1126.75,1126.75,1126.75,1126.75,8,0,8.00
07/14/2005,18:52,1126.50,1126.75,1126.50,1126.75,1,2,3.00
07/14/2005,18:54,1126.75,1126.75,1126.75,1126.75,1,0,1.00
07/14/2005,19:00,1126.50,1126.50,1126.50,1126.50,0,1,1.00
07/14/2005,19:10,1126.75,1126.75,1126.75,1126.75,1,0,1.00
07/14/2005,19:13,1126.75,1126.75,1126.50,1126.75,4,1,5.00
07/14/2005,19:21,1126.75,1126.75,1126.50,1126.50,8,5,13.00
07/14/2005,19:22,1126.50,1126.50,1126.50,1126.50,0,16,16.00
07/14/2005,19:30,1126.75,1126.75,1126.75,1126.75,1,0,1.00
07/14/2005,19:39,1126.50,1126.50,1126.50,1126.50,0,2,2.00
07/14/2005,19:40,1126.75,1126.75,1126.75,1126.75,1,0,1.00
07/14/2005,19:46,1126.75,1126.75,1126.50,1126.50,1,1,2.00
07/14/2005,19:48,1126.75,1126.75,1126.75,1126.75,2,0,2.00
07/14/2005,19:52,1126.50,1126.50,1126.50,1126.50,0,15,15.00
07/14/2005,19:53,1126.50,1126.50,1126.50,1126.50,0,2,2.00
07/14/2005,19:55,1126.75,1126.75,1126.75,1126.75,2,0,2.00
07/14/2005,19:56,1126.50,1126.50,1126.50,1126.50,0,1,1.00
07/14/2005,19:58,1126.50,1126.50,1126.50,1126.50,0,1,1.00
07/14/2005,19:59,1126.50,1126.50,1126.50,1126.50,0,1,1.00
07/14/2005,20:00,1126.50,1126.50,1126.50,1126.50,0,4,4.00
07/14/2005,20:01,1126.50,1126.50,1126.50,1126.50,0,2,2.00
07/14/2005,20:06,1126.50,1126.50,1126.50,1126.50,0,1,1.00
07/14/2005,20:07,1126.50,1126.50,1126.50,1126.50,0,10,10.00
07/14/2005,20:08,1126.50,1126.50,1126.50,1126.50,0,2,2.00
07/14/2005,20:10,1126.50,1126.50,1126.50,1126.50,0,6,6.00
07/14/2005,20:13,1126.50,1126.50,1126.50,1126.50,0,5,5.00
07/14/2005,20:24,1126.50,1126.50,1126.50,1126.50,0,1,1.00
07/14/2005,20:27,1126.50,1126.50,1126.50,1126.50,0,15,15.00
07/14/2005,20:29,1126.75,1126.75,1126.75,1126.75,1,0,1.00
07/14/2005,20:32,1126.50,1126.50,1126.50,1126.50,0,5,5.00
07/14/2005,20:35,1126.75,1126.75,1126.75,1126.75,43,0,43.00
07/14/2005,20:36,1126.75,1126.75,1126.75,1126.75,9,0,9.00
07/14/2005,20:37,1126.75,1126.75,1126.75,1126.75,11,0,11.00
07/14/2005,20:39,1126.75,1126.75,1126.75,1126.75,1,0,1.00
07/14/2005,20:40,1126.50,1126.50,1126.50,1126.50,0,1,1.00
07/14/2005,20:41,1126.75,1126.75,1126.75,1126.75,17,0,17.00
07/14/2005,20:42,1126.75,1126.75,1126.75,1126.75,5,0,5.00
07/14/2005,20:44,1126.75,1126.75,1126.75,1126.75,1,0,1.00
07/14/2005,20:47,1126.75,1126.75,1126.50,1126.75,9,7,16.00
07/14/2005,20:48,1126.75,1126.75,1126.75,1126.75,3,0,3.00
07/14/2005,20:49,1126.75,1126.75,1126.75,1126.75,1,0,1.00
07/14/2005,20:50,1126.50,1126.50,1126.50,1126.50,0,1,1.00
07/14/2005,20:55,1126.75,1126.75,1126.75,1126.75,20,0,20.00
07/14/2005,20:56,1126.75,1126.75,1126.75,1126.75,1,0,1.00
07/14/2005,20:57,1127.00,1127.00,1127.00,1127.00,1,0,1.00
07/14/2005,20:58,1127.00,1127.00,1127.00,1127.00,20,0,20.00
07/14/2005,21:00,1126.75,1127.00,1126.75,1127.00,2,7,9.00
07/14/2005,21:01,1127.00,1127.00,1127.00,1127.00,24,0,24.00
07/14/2005,21:02,1127.00,1127.00,1127.00,1127.00,1,0,1.00
07/14/2005,21:03,1127.00,1127.00,1127.00,1127.00,1,0,1.00
07/14/2005,21:05,1127.00,1127.00,1127.00,1127.00,16,0,16.00
07/14/2005,21:06,1127.00,1127.25,1127.00,1127.25,20,0,20.00
07/14/2005,21:07,1126.75,1126.75,1126.75,1126.75,0,5,5.00
07/14/2005,21:11,1126.75,1127.00,1126.75,1127.00,2,2,4.00
07/14/2005,21:16,1126.75,1126.75,1126.75,1126.75,0,5,5.00
07/14/2005,21:17,1127.00,1127.00,1127.00,1127.00,3,0,3.00
07/14/2005,21:23,1127.00,1127.00,1127.00,1127.00,1,0,1.00
07/14/2005,21:26,1126.75,1126.75,1126.75,1126.75,0,52,52.00
07/14/2005,21:31,1126.75,1126.75,1126.75,1126.75,0,7,7.00
07/14/2005,21:34,1126.75,1126.75,1126.75,1126.75,0,10,10.00
07/14/2005,21:35,1126.75,1126.75,1126.75,1126.75,0,1,1.00
07/14/2005,21:38,1126.75,1126.75,1126.75,1126.75,0,6,6.00
07/14/2005,21:39,1126.75,1126.75,1126.75,1126.75,0,4,4.00
07/14/2005,21:54,1126.75,1126.75,1126.75,1126.75,0,12,12.00
07/14/2005,22:00,1126.50,1126.50,1126.50,1126.50,0,30,30.00
07/14/2005,22:01,1126.50,1126.50,1126.25,1126.25,0,15,15.00
07/14/2005,22:02,1126.50,1126.50,1126.50,1126.50,5,0,5.00
07/14/2005,22:03,1126.50,1126.50,1126.50,1126.50,1,0,1.00
07/14/2005,22:04,1126.50,1126.50,1126.25,1126.50,9,1,10.00
07/14/2005,22:05,1126.50,1126.50,1126.50,1126.50,6,0,6.00
07/14/2005,22:11,1126.50,1126.50,1126.50,1126.50,32,0,32.00
07/14/2005,22:12,1126.25,1126.50,1126.25,1126.50,10,1,11.00
07/14/2005,22:13,1126.50,1126.50,1126.50,1126.50,13,0,13.00
07/14/2005,22:16,1126.50,1126.50,1126.50,1126.50,3,0,3.00
07/14/2005,22:17,1126.50,1126.50,1126.50,1126.50,3,0,3.00
07/14/2005,22:19,1126.25,1126.25,1126.25,1126.25,0,10,10.00
07/14/2005,22:20,1126.50,1126.50,1126.50,1126.50,2,0,2.00
07/14/2005,22:22,1126.50,1126.50,1126.50,1126.50,1,0,1.00
07/14/2005,22:24,1126.50,1126.50,1126.25,1126.25,1,1,2.00
07/14/2005,22:27,1126.25,1126.25,1126.25,1126.25,0,1,1.00
07/14/2005,22:29,1126.25,1126.25,1126.25,1126.25,0,106,106.00
07/14/2005,22:31,1126.00,1126.00,1126.00,1126.00,0,5,5.00
07/14/2005,22:32,1126.25,1126.25,1126.25,1126.25,10,0,10.00
07/14/2005,22:33,1126.25,1126.25,1126.25,1126.25,4,0,4.00
07/14/2005,22:35,1126.25,1126.25,1126.25,1126.25,7,0,7.00
07/14/2005,22:36,1126.25,1126.25,1126.25,1126.25,5,0,5.00
07/14/2005,22:42,1126.50,1126.50,1126.50,1126.50,10,0,10.00
07/14/2005,22:43,1126.25,1126.25,1126.25,1126.25,0,15,15.00
07/14/2005,22:45,1126.50,1126.50,1126.50,1126.50,5,0,5.00
07/14/2005,22:46,1126.50,1126.50,1126.50,1126.50,5,0,5.00
07/14/2005,22:48,1126.50,1126.50,1126.50,1126.50,5,0,5.00
07/14/2005,22:50,1126.50,1126.50,1126.50,1126.50,1,0,1.00
07/14/2005,22:55,1126.25,1126.25,1126.25,1126.25,0,37,37.00
07/14/2005,22:56,1126.25,1126.25,1126.25,1126.25,0,2,2.00
07/14/2005,22:57,1126.25,1126.25,1126.25,1126.25,0,21,21.00
07/14/2005,22:58,1126.25,1126.25,1126.00,1126.25,2,260,262.00
07/14/2005,22:59,1126.25,1126.25,1126.25,1126.25,4,0,4.00
07/14/2005,23:00,1126.25,1126.25,1126.25,1126.25,2,0,2.00
07/14/2005,23:01,1126.25,1126.25,1126.25,1126.25,4,0,4.00
07/14/2005,23:02,1126.25,1126.25,1126.25,1126.25,3,0,3.00
07/14/2005,23:03,1126.25,1126.25,1126.25,1126.25,1,0,1.00
07/14/2005,23:04,1126.25,1126.25,1126.25,1126.25,2,0,2.00
07/14/2005,23:05,1126.25,1126.25,1126.00,1126.25,7,1,8.00
07/14/2005,23:06,1126.00,1126.00,1126.00,1126.00,0,20,20.00
07/14/2005,23:07,1126.00,1126.00,1126.00,1126.00,0,3,3.00
07/14/2005,23:08,1126.00,1126.25,1126.00,1126.25,1,21,22.00
07/14/2005,23:14,1126.25,1126.25,1126.25,1126.25,30,0,30.00
07/14/2005,23:16,1126.00,1126.00,1126.00,1126.00,0,20,20.00
07/14/2005,23:18,1126.00,1126.00,1126.00,1126.00,0,1,1.00
07/14/2005,23:21,1126.25,1126.25,1126.25,1126.25,4,0,4.00
07/14/2005,23:22,1126.25,1126.25,1126.25,1126.25,1,0,1.00
07/14/2005,23:23,1126.25,1126.25,1126.25,1126.25,1,0,1.00
07/14/2005,23:24,1126.25,1126.25,1126.25,1126.25,3,0,3.00
07/14/2005,23:28,1126.00,1126.00,1126.00,1126.00,0,6,6.00
07/14/2005,23:29,1126.00,1126.00,1126.00,1126.00,0,8,8.00
07/14/2005,23:30,1126.25,1126.25,1126.25,1126.25,2,0,2.00
07/14/2005,23:36,1126.00,1126.00,1126.00,1126.00,0,1,1.00
07/14/2005,23:41,1126.25,1126.25,1126.25,1126.25,4,0,4.00
07/14/2005,23:44,1126.25,1126.25,1126.25,1126.25,1,0,1.00
07/14/2005,23:49,1126.00,1126.25,1126.00,1126.25,2,1,3.00
07/14/2005,23:51,1126.25,1126.25,1126.25,1126.25,4,0,4.00
07/14/2005,23:54,1126.25,1126.25,1126.25,1126.25,1,0,1.00
07/14/2005,23:56,1126.25,1126.25,1126.25,1126.25,1,0,1.00
07/14/2005,23:58,1126.00,1126.25,1126.00,1126.00,3,3,6.00
07/15/2005,00:00,1126.25,1126.25,1126.25,1126.25,1,0,1.00
07/15/2005,00:03,1126.00,1126.00,1126.00,1126.00,0,25,25.00
07/15/2005,00:04,1126.25,1126.25,1126.25,1126.25,4,0,4.00
07/15/2005,00:05,1126.25,1126.25,1126.25,1126.25,12,0,12.00
07/15/2005,00:06,1126.00,1126.00,1126.00,1126.00,0,58,58.00
07/15/2005,00:07,1126.00,1126.25,1126.00,1126.25,1,24,25.00
07/15/2005,00:13,1126.00,1126.00,1126.00,1126.00,0,1,1.00
07/15/2005,00:16,1126.00,1126.00,1126.00,1126.00,0,1,1.00
07/15/2005,00:24,1126.00,1126.00,1126.00,1126.00,0,15,15.00
07/15/2005,00:28,1126.00,1126.00,1126.00,1126.00,0,2,2.00
07/15/2005,00:36,1126.00,1126.00,1126.00,1126.00,0,3,3.00
07/15/2005,00:38,1126.00,1126.00,1125.75,1125.75,0,3,3.00
07/15/2005,00:39,1125.75,1125.75,1125.75,1125.75,0,4,4.00
07/15/2005,00:40,1126.00,1126.00,1126.00,1126.00,2,0,2.00
07/15/2005,00:42,1126.25,1126.25,1126.25,1126.25,4,0,4.00
07/15/2005,00:45,1126.00,1126.00,1126.00,1126.00,0,2,2.00
07/15/2005,00:50,1126.00,1126.00,1126.00,1126.00,0,2,2.00
07/15/2005,00:52,1126.00,1126.00,1126.00,1126.00,0,2,2.00
07/15/2005,00:57,1126.00,1126.00,1126.00,1126.00,0,1,1.00
07/15/2005,01:01,1126.00,1126.00,1126.00,1126.00,0,13,13.00
07/15/2005,01:07,1126.25,1126.25,1126.25,1126.25,5,0,5.00
07/15/2005,01:08,1126.25,1126.25,1126.25,1126.25,2,0,2.00
07/15/2005,01:09,1126.25,1126.25,1126.25,1126.25,1,0,1.00
07/15/2005,01:10,1126.25,1126.25,1126.25,1126.25,1,0,1.00
07/15/2005,01:16,1126.25,1126.25,1126.25,1126.25,15,0,15.00
07/15/2005,01:19,1126.25,1126.25,1126.25,1126.25,20,0,20.00
07/15/2005,01:20,1126.25,1126.25,1126.00,1126.00,30,1,31.00
07/15/2005,01:23,1126.00,1126.25,1126.00,1126.25,11,1,12.00
07/15/2005,01:24,1126.00,1126.00,1126.00,1126.00,0,1,1.00
07/15/2005,01:25,1126.25,1126.25,1126.25,1126.25,4,0,4.00
07/15/2005,01:26,1126.00,1126.00,1126.00,1126.00,0,31,31.00
07/15/2005,01:27,1126.00,1126.00,1126.00,1126.00,0,19,19.00
07/15/2005,01:31,1126.00,1126.00,1126.00,1126.00,0,5,5.00
07/15/2005,01:32,1126.00,1126.00,1126.00,1126.00,0,10,10.00
07/15/2005,01:40,1126.00,1126.00,1126.00,1126.00,0,6,6.00
07/15/2005,01:42,1126.25,1126.25,1126.00,1126.00,10,4,14.00
07/15/2005,01:43,1126.00,1126.00,1126.00,1126.00,0,3,3.00
07/15/2005,01:44,1126.00,1126.00,1126.00,1126.00,0,3,3.00
07/15/2005,01:45,1126.00,1126.00,1126.00,1126.00,0,1,1.00
07/15/2005,01:47,1126.00,1126.00,1126.00,1126.00,0,7,7.00
07/15/2005,01:48,1126.00,1126.00,1126.00,1126.00,0,117,117.00
07/15/2005,01:49,1126.00,1126.00,1126.00,1126.00,0,14,14.00
07/15/2005,01:52,1126.00,1126.00,1126.00,1126.00,0,11,11.00
07/15/2005,01:53,1126.25,1126.25,1126.25,1126.25,1,0,1.00
07/15/2005,01:54,1126.00,1126.00,1126.00,1126.00,0,16,16.00
07/15/2005,01:55,1126.00,1126.00,1126.00,1126.00,0,1,1.00
07/15/2005,01:56,1126.00,1126.00,1126.00,1126.00,0,21,21.00
07/15/2005,01:58,1126.00,1126.00,1126.00,1126.00,0,13,13.00
07/15/2005,01:59,1126.25,1126.25,1126.00,1126.00,1,8,9.00
07/15/2005,02:00,1126.00,1126.00,1126.00,1126.00,0,16,16.00
07/15/2005,02:01,1126.00,1126.25,1126.00,1126.25,4,82,86.00
07/15/2005,02:02,1126.25,1126.25,1126.00,1126.00,6,40,46.00
07/15/2005,02:03,1126.00,1126.00,1126.00,1126.00,0,38,38.00
07/15/2005,02:04,1126.00,1126.00,1125.50,1125.50,0,104,104.00
07/15/2005,02:05,1125.75,1125.75,1125.50,1125.50,1,84,85.00
07/15/2005,02:06,1125.50,1125.50,1125.25,1125.50,19,60,79.00
07/15/2005,02:07,1125.75,1125.75,1125.50,1125.50,6,83,89.00
07/15/2005,02:08,1125.50,1125.50,1125.50,1125.50,0,57,57.00
07/15/2005,02:09,1125.50,1125.50,1125.25,1125.50,1,3,4.00
07/15/2005,02:10,1125.25,1125.25,1124.75,1125.00,33,648,681.00
07/15/2005,02:11,1125.00,1125.00,1124.50,1124.50,120,110,230.00
07/15/2005,02:12,1124.50,1124.75,1124.50,1124.75,30,123,153.00
07/15/2005,02:13,1124.75,1124.75,1124.50,1124.75,56,3,59.00
07/15/2005,02:14,1124.75,1124.75,1124.75,1124.75,77,0,77.00
07/15/2005,02:15,1124.75,1124.75,1124.75,1124.75,3,0,3.00
07/15/2005,02:16,1125.00,1125.00,1124.75,1124.75,1,39,40.00
07/15/2005,02:17,1125.00,1125.25,1125.00,1125.25,91,0,91.00
07/15/2005,02:18,1125.25,1125.25,1125.00,1125.00,10,69,79.00
07/15/2005,02:19,1125.00,1125.25,1125.00,1125.00,1,24,25.00
07/15/2005,02:20,1125.00,1125.25,1125.00,1125.00,3,31,34.00
07/15/2005,02:21,1125.00,1125.00,1125.00,1125.00,0,4,4.00
07/15/2005,02:22,1125.00,1125.00,1125.00,1125.00,0,60,60.00
07/15/2005,02:23,1124.75,1125.00,1124.75,1124.75,10,55,65.00
07/15/2005,02:24,1124.75,1124.75,1124.50,1124.75,17,39,56.00
07/15/2005,02:26,1124.75,1125.00,1124.75,1125.00,48,0,48.00
07/15/2005,02:27,1125.00,1125.00,1125.00,1125.00,58,0,58.00
07/15/2005,02:28,1125.00,1125.00,1125.00,1125.00,54,0,54.00
07/15/2005,02:29,1125.25,1125.25,1125.25,1125.25,10,0,10.00
07/15/2005,02:32,1125.25,1125.25,1125.25,1125.25,11,0,11.00
07/15/2005,02:33,1125.00,1125.00,1125.00,1125.00,0,52,52.00
07/15/2005,02:34,1125.25,1125.25,1125.25,1125.25,79,0,79.00
07/15/2005,02:35,1125.25,1125.25,1125.25,1125.25,1,0,1.00
07/15/2005,02:36,1125.00,1125.00,1125.00,1125.00,0,13,13.00
07/15/2005,02:37,1125.25,1125.25,1125.25,1125.25,78,0,78.00
07/15/2005,02:38,1125.25,1125.25,1125.25,1125.25,29,0,29.00
07/15/2005,02:39,1125.25,1125.25,1125.25,1125.25,11,0,11.00
07/15/2005,02:40,1125.00,1125.00,1125.00,1125.00,0,1,1.00
07/15/2005,02:41,1125.00,1125.00,1125.00,1125.00,0,116,116.00
07/15/2005,02:42,1125.00,1125.00,1125.00,1125.00,0,28,28.00
07/15/2005,02:43,1124.75,1124.75,1124.75,1124.75,0,67,67.00
07/15/2005,02:44,1124.75,1125.00,1124.75,1125.00,8,13,21.00
07/15/2005,02:45,1124.75,1125.00,1124.75,1125.00,8,10,18.00
07/15/2005,02:48,1125.00,1125.00,1124.75,1124.75,5,103,108.00
07/15/2005,02:49,1124.50,1125.00,1124.50,1125.00,9,2,11.00
07/15/2005,02:50,1124.75,1124.75,1124.50,1124.75,2,41,43.00
07/15/2005,02:51,1124.75,1124.75,1124.75,1124.75,19,0,19.00
07/15/2005,02:52,1124.75,1125.00,1124.75,1125.00,36,0,36.00
07/15/2005,02:53,1125.00,1125.00,1125.00,1125.00,1,0,1.00
07/15/2005,02:54,1125.00,1125.00,1125.00,1125.00,1,0,1.00
07/15/2005,02:55,1125.00,1125.00,1125.00,1125.00,25,0,25.00
07/15/2005,02:56,1124.75,1124.75,1124.75,1124.75,0,7,7.00
07/15/2005,02:57,1125.00,1125.00,1124.75,1124.75,3,67,70.00
07/15/2005,02:58,1125.00,1125.00,1124.75,1125.00,69,5,74.00
07/15/2005,02:59,1125.00,1125.00,1125.00,1125.00,60,0,60.00
07/15/2005,03:00,1125.00,1125.25,1125.00,1125.25,3,0,3.00
07/15/2005,03:01,1125.25,1125.25,1125.25,1125.25,6,0,6.00
07/15/2005,03:02,1125.25,1125.25,1125.25,1125.25,164,0,164.00
07/15/2005,03:03,1125.25,1125.25,1125.25,1125.25,24,0,24.00
07/15/2005,03:04,1125.25,1125.25,1125.25,1125.25,43,0,43.00
07/15/2005,03:05,1125.25,1125.25,1125.25,1125.25,23,0,23.00
07/15/2005,03:06,1125.25,1125.25,1125.25,1125.25,9,0,9.00
07/15/2005,03:07,1125.50,1125.50,1125.25,1125.25,5,60,65.00
07/15/2005,03:09,1125.25,1125.25,1125.25,1125.25,0,15,15.00
07/15/2005,03:10,1125.25,1125.25,1125.25,1125.25,0,21,21.00
07/15/2005,03:11,1125.25,1125.25,1125.25,1125.25,0,24,24.00
07/15/2005,03:12,1125.25,1125.25,1125.25,1125.25,0,2,2.00
07/15/2005,03:13,1125.25,1125.25,1125.25,1125.25,0,26,26.00
07/15/2005,03:15,1125.25,1125.25,1125.25,1125.25,0,14,14.00
07/15/2005,03:16,1125.25,1125.25,1125.25,1125.25,0,61,61.00
07/15/2005,03:17,1125.25,1125.25,1125.25,1125.25,0,1,1.00
07/15/2005,03:18,1125.50,1125.75,1125.50,1125.50,36,4,40.00
07/15/2005,03:19,1125.50,1125.50,1125.50,1125.50,0,9,9.00
07/15/2005,03:20,1125.50,1125.75,1125.50,1125.75,2,2,4.00
07/15/2005,03:21,1125.50,1125.50,1125.50,1125.50,0,6,6.00
07/15/2005,03:22,1125.50,1125.50,1125.50,1125.50,0,30,30.00
07/15/2005,03:23,1125.25,1125.25,1125.00,1125.00,0,51,51.00
07/15/2005,03:24,1125.00,1125.00,1125.00,1125.00,0,10,10.00
07/15/2005,03:25,1125.25,1125.25,1124.75,1125.00,35,95,130.00
07/15/2005,03:26,1125.00,1125.00,1125.00,1125.00,98,0,98.00
07/15/2005,03:27,1125.00,1125.00,1125.00,1125.00,12,0,12.00
07/15/2005,03:28,1125.00,1125.25,1125.00,1125.25,88,0,88.00
07/15/2005,03:29,1125.25,1125.25,1125.25,1125.25,5,0,5.00
07/15/2005,03:30,1125.00,1125.25,1124.75,1125.25,26,22,48.00
07/15/2005,03:31,1125.00,1125.25,1125.00,1125.25,26,40,66.00
07/15/2005,03:32,1125.25,1125.75,1125.25,1125.75,204,0,204.00
07/15/2005,03:33,1125.50,1125.50,1125.50,1125.50,0,3,3.00
07/15/2005,03:34,1125.75,1126.00,1125.75,1125.75,150,109,259.00
07/15/2005,03:35,1126.00,1126.25,1126.00,1126.00,110,5,115.00
07/15/2005,03:36,1126.00,1126.25,1126.00,1126.00,1,43,44.00
07/15/2005,03:37,1126.00,1126.00,1125.75,1126.00,2,6,8.00
07/15/2005,03:38,1126.00,1126.00,1126.00,1126.00,2,0,2.00
07/15/2005,03:39,1126.00,1126.00,1126.00,1126.00,7,0,7.00
07/15/2005,03:40,1126.00,1126.00,1126.00,1126.00,2,0,2.00
07/15/2005,03:45,1126.25,1126.25,1126.25,1126.25,45,0,45.00
07/15/2005,03:46,1126.25,1126.25,1126.25,1126.25,28,0,28.00
07/15/2005,03:47,1126.25,1126.25,1126.25,1126.25,16,0,16.00
07/15/2005,03:48,1126.25,1126.25,1126.00,1126.00,45,5,50.00
07/15/2005,03:49,1126.00,1126.00,1125.75,1125.75,0,24,24.00
07/15/2005,03:50,1126.00,1126.00,1126.00,1126.00,10,0,10.00
07/15/2005,03:54,1126.00,1126.25,1126.00,1126.25,2,0,2.00
07/15/2005,03:56,1126.25,1126.25,1126.25,1126.25,34,0,34.00
07/15/2005,03:57,1126.25,1126.25,1126.25,1126.25,5,0,5.00
07/15/2005,03:59,1126.25,1126.25,1126.25,1126.25,5,0,5.00
07/15/2005,04:00,1126.25,1126.25,1126.25,1126.25,31,0,31.00
07/15/2005,04:03,1126.50,1126.50,1126.50,1126.50,1,0,1.00
07/15/2005,04:04,1126.25,1126.25,1126.25,1126.25,0,10,10.00
07/15/2005,04:05,1126.25,1126.25,1126.00,1126.25,1,55,56.00
07/15/2005,04:06,1126.00,1126.00,1126.00,1126.00,0,1,1.00
07/15/2005,04:09,1126.25,1126.25,1126.25,1126.25,6,0,6.00
07/15/2005,04:11,1126.00,1126.00,1126.00,1126.00,0,49,49.00
07/15/2005,04:12,1126.00,1126.00,1126.00,1126.00,0,19,19.00
07/15/2005,04:13,1126.00,1126.00,1125.75,1125.75,0,2,2.00
07/15/2005,04:14,1126.00,1126.25,1126.00,1126.25,35,0,35.00
07/15/2005,04:15,1126.25,1126.25,1126.00,1126.00,67,9,76.00
07/15/2005,04:16,1126.25,1126.25,1126.25,1126.25,16,0,16.00
07/15/2005,04:17,1126.25,1126.25,1126.25,1126.25,18,0,18.00
07/15/2005,04:19,1126.25,1126.25,1126.25,1126.25,7,0,7.00
07/15/2005,04:20,1126.00,1126.25,1126.00,1126.00,20,279,299.00
07/15/2005,04:21,1126.00,1126.00,1125.75,1125.75,0,32,32.00
07/15/2005,04:22,1125.75,1125.75,1125.50,1125.75,13,53,66.00
07/15/2005,04:23,1125.75,1125.75,1125.75,1125.75,22,0,22.00
07/15/2005,04:24,1125.75,1125.75,1125.75,1125.75,30,0,30.00
07/15/2005,04:25,1125.50,1125.50,1125.25,1125.25,0,192,192.00
07/15/2005,04:26,1125.50,1125.50,1125.50,1125.50,14,0,14.00
07/15/2005,04:27,1125.50,1125.50,1125.50,1125.50,13,0,13.00
07/15/2005,04:29,1125.75,1125.75,1125.75,1125.75,85,0,85.00
07/15/2005,04:30,1126.00,1126.00,1126.00,1126.00,77,0,77.00
07/15/2005,04:33,1126.00,1126.00,1126.00,1126.00,104,0,104.00
07/15/2005,04:35,1126.25,1126.25,1126.25,1126.25,107,0,107.00
07/15/2005,04:36,1126.00,1126.00,1126.00,1126.00,0,41,41.00
07/15/2005,04:37,1126.00,1126.00,1125.75,1125.75,0,16,16.00
07/15/2005,04:38,1125.75,1125.75,1125.75,1125.75,0,1,1.00
07/15/2005,04:39,1126.00,1126.00,1126.00,1126.00,1,0,1.00
07/15/2005,04:40,1126.00,1126.00,1126.00,1126.00,13,0,13.00
07/15/2005,04:41,1126.00,1126.25,1126.00,1126.25,50,0,50.00
07/15/2005,04:42,1126.00,1126.00,1125.75,1126.00,3,80,83.00
07/15/2005,04:45,1126.00,1126.00,1126.00,1126.00,14,0,14.00
07/15/2005,04:46,1126.00,1126.00,1125.75,1125.75,3,214,217.00
07/15/2005,04:47,1125.75,1126.00,1125.75,1125.75,8,58,66.00
07/15/2005,04:48,1125.75,1125.75,1125.75,1125.75,0,49,49.00
07/15/2005,04:50,1125.75,1125.75,1125.75,1125.75,0,54,54.00
07/15/2005,04:51,1126.00,1126.50,1126.00,1126.50,179,1,180.00
07/15/2005,04:52,1126.25,1126.25,1126.00,1126.00,102,27,129.00
07/15/2005,04:53,1126.25,1126.25,1126.25,1126.25,30,0,30.00
07/15/2005,04:54,1126.25,1126.50,1126.25,1126.50,142,0,142.00
07/15/2005,04:55,1126.50,1126.50,1126.50,1126.50,37,0,37.00
07/15/2005,04:56,1126.50,1126.50,1126.25,1126.25,42,8,50.00
07/15/2005,04:57,1126.25,1126.25,1126.25,1126.25,0,38,38.00
07/15/2005,04:58,1126.25,1126.25,1126.25,1126.25,0,47,47.00
07/15/2005,04:59,1126.25,1126.50,1126.25,1126.50,78,4,82.00
07/15/2005,05:00,1126.50,1126.50,1126.50,1126.50,3,0,3.00
07/15/2005,05:01,1126.25,1126.50,1126.25,1126.25,1,26,27.00
07/15/2005,05:02,1126.25,1126.25,1126.25,1126.25,0,39,39.00
07/15/2005,05:03,1126.50,1126.50,1126.50,1126.50,15,0,15.00
07/15/2005,05:04,1126.50,1126.50,1126.50,1126.50,7,0,7.00
07/15/2005,05:05,1126.50,1126.50,1126.50,1126.50,1,0,1.00
07/15/2005,05:07,1126.50,1126.50,1126.50,1126.50,3,0,3.00
07/15/2005,05:08,1126.50,1126.50,1126.50,1126.50,19,0,19.00
07/15/2005,05:09,1126.50,1126.50,1126.50,1126.50,1,0,1.00
07/15/2005,05:10,1126.50,1126.50,1126.50,1126.50,20,0,20.00
07/15/2005,05:11,1126.50,1126.50,1126.50,1126.50,13,0,13.00
07/15/2005,05:13,1126.25,1126.25,1126.25,1126.25,0,36,36.00
07/15/2005,05:14,1126.00,1126.00,1126.00,1126.00,0,3,3.00
07/15/2005,05:15,1126.00,1126.00,1126.00,1126.00,0,39,39.00
07/15/2005,05:17,1126.00,1126.00,1126.00,1126.00,0,55,55.00
07/15/2005,05:18,1126.00,1126.00,1126.00,1126.00,0,34,34.00
07/15/2005,05:19,1125.75,1125.75,1125.75,1125.75,0,9,9.00
07/15/2005,05:20,1126.00,1126.00,1126.00,1126.00,68,0,68.00
07/15/2005,05:21,1126.25,1126.25,1126.25,1126.25,1,0,1.00
07/15/2005,05:22,1126.00,1126.25,1126.00,1126.25,35,64,99.00
07/15/2005,05:28,1126.25,1126.25,1126.25,1126.25,2,0,2.00
07/15/2005,05:29,1126.25,1126.25,1126.25,1126.25,37,0,37.00
07/15/2005,05:30,1126.50,1126.50,1126.25,1126.25,8,5,13.00
07/15/2005,05:31,1126.50,1126.50,1126.00,1126.25,74,158,232.00
07/15/2005,05:32,1126.25,1126.50,1126.25,1126.50,3,25,28.00
07/15/2005,05:33,1126.50,1126.75,1126.25,1126.25,56,3,59.00
07/15/2005,05:36,1126.50,1126.50,1126.50,1126.50,5,0,5.00
07/15/2005,05:37,1126.50,1126.75,1126.50,1126.50,24,14,38.00
07/15/2005,05:38,1126.50,1126.50,1126.25,1126.25,0,65,65.00
07/15/2005,05:40,1126.50,1126.50,1126.50,1126.50,20,0,20.00
07/15/2005,05:42,1126.25,1126.75,1126.25,1126.25,90,17,107.00
07/15/2005,05:43,1126.50,1126.75,1126.50,1126.75,6,0,6.00
07/15/2005,05:44,1126.50,1126.50,1126.50,1126.50,0,26,26.00
07/15/2005,05:45,1126.50,1126.50,1126.50,1126.50,0,5,5.00
07/15/2005,05:48,1126.50,1126.50,1126.50,1126.50,0,50,50.00
07/15/2005,05:49,1126.25,1126.25,1126.25,1126.25,0,96,96.00
07/15/2005,05:50,1126.25,1126.25,1126.25,1126.25,0,13,13.00
07/15/2005,05:51,1126.50,1126.50,1126.50,1126.50,7,0,7.00
07/15/2005,05:52,1126.50,1126.50,1126.50,1126.50,5,0,5.00
07/15/2005,05:53,1126.25,1126.50,1126.25,1126.50,6,40,46.00
07/15/2005,05:55,1126.25,1126.50,1126.25,1126.50,8,6,14.00
07/15/2005,05:56,1126.50,1126.50,1126.50,1126.50,29,0,29.00
07/15/2005,05:57,1126.75,1126.75,1126.75,1126.75,30,0,30.00
07/15/2005,05:58,1126.50,1126.50,1126.50,1126.50,0,1,1.00
07/15/2005,05:59,1126.75,1126.75,1126.75,1126.75,1,0,1.00
07/15/2005,06:00,1126.75,1127.25,1126.75,1127.25,565,17,582.00
07/15/2005,06:01,1127.25,1127.50,1127.25,1127.25,45,132,177.00
07/15/2005,06:02,1127.25,1127.50,1127.25,1127.50,1,41,42.00
07/15/2005,06:03,1127.50,1127.50,1127.50,1127.50,3,0,3.00
07/15/2005,06:04,1127.25,1127.25,1127.25,1127.25,0,49,49.00
07/15/2005,06:05,1127.25,1127.75,1127.25,1127.75,173,1,174.00
07/15/2005,06:06,1127.50,1127.75,1127.50,1127.50,3,41,44.00
07/15/2005,06:07,1127.50,1127.50,1127.50,1127.50,0,129,129.00
07/15/2005,06:08,1127.50,1127.75,1127.50,1127.50,1,12,13.00
07/15/2005,06:09,1127.50,1127.75,1127.50,1127.50,26,12,38.00
07/15/2005,06:10,1127.50,1127.50,1127.50,1127.50,0,3,3.00
07/15/2005,06:11,1127.50,1127.75,1127.50,1127.75,25,26,51.00
07/15/2005,06:12,1127.75,1127.75,1127.50,1127.75,17,1,18.00
07/15/2005,06:13,1127.75,1127.75,1127.50,1127.50,1,3,4.00
07/15/2005,06:14,1127.50,1127.75,1127.50,1127.50,1,58,59.00
07/15/2005,06:15,1127.75,1127.75,1127.50,1127.50,2,4,6.00
07/15/2005,06:16,1127.50,1127.50,1127.25,1127.50,2,6,8.00
07/15/2005,06:17,1127.50,1127.50,1127.50,1127.50,3,0,3.00
07/15/2005,06:18,1127.25,1127.25,1127.25,1127.25,0,8,8.00
07/15/2005,06:19,1127.25,1127.50,1127.25,1127.50,16,1,17.00
07/15/2005,06:20,1127.50,1127.50,1127.50,1127.50,5,0,5.00
07/15/2005,06:21,1127.25,1127.25,1127.25,1127.25,0,5,5.00
07/15/2005,06:22,1127.25,1127.25,1127.00,1127.25,3,204,207.00
07/15/2005,06:24,1127.00,1127.00,1127.00,1127.00,0,105,105.00
07/15/2005,06:25,1127.00,1127.00,1127.00,1127.00,0,27,27.00
07/15/2005,06:26,1126.75,1126.75,1126.75,1126.75,0,3,3.00
07/15/2005,06:27,1127.00,1127.00,1127.00,1127.00,10,0,10.00
07/15/2005,06:28,1127.00,1127.00,1127.00,1127.00,26,0,26.00
07/15/2005,06:29,1127.00,1127.00,1127.00,1127.00,1,0,1.00
07/15/2005,06:30,1126.75,1126.75,1126.75,1126.75,0,41,41.00
07/15/2005,06:31,1126.75,1127.00,1126.75,1127.00,1,1,2.00
07/15/2005,06:32,1127.00,1127.00,1127.00,1127.00,51,0,51.00
07/15/2005,06:33,1127.00,1127.00,1127.00,1127.00,7,0,7.00
07/15/2005,06:34,1126.75,1127.00,1126.75,1127.00,14,4,18.00
07/15/2005,06:36,1127.00,1127.00,1127.00,1127.00,1,0,1.00
07/15/2005,06:37,1127.00,1127.00,1126.75,1126.75,1,2,3.00
07/15/2005,06:39,1126.75,1126.75,1126.75,1126.75,0,8,8.00
07/15/2005,06:40,1126.75,1126.75,1126.75,1126.75,0,5,5.00
07/15/2005,06:41,1126.75,1126.75,1126.50,1126.50,0,74,74.00
07/15/2005,06:42,1126.75,1126.75,1126.75,1126.75,79,0,79.00
07/15/2005,06:43,1126.75,1126.75,1126.75,1126.75,7,0,7.00
07/15/2005,06:44,1126.75,1126.75,1126.75,1126.75,1,0,1.00
07/15/2005,06:45,1127.00,1127.00,1126.75,1126.75,1,1,2.00
07/15/2005,06:46,1126.75,1126.75,1126.75,1126.75,0,134,134.00
07/15/2005,06:47,1127.00,1127.00,1127.00,1127.00,20,0,20.00
07/15/2005,06:48,1127.00,1127.00,1127.00,1127.00,15,0,15.00
07/15/2005,06:49,1127.00,1127.00,1127.00,1127.00,102,0,102.00
07/15/2005,06:50,1127.00,1127.00,1127.00,1127.00,6,0,6.00
07/15/2005,06:52,1127.00,1127.00,1126.75,1126.75,52,1,53.00
07/15/2005,06:53,1127.00,1127.00,1126.75,1127.00,75,2,77.00
07/15/2005,06:55,1127.00,1127.00,1127.00,1127.00,62,0,62.00
07/15/2005,06:56,1127.25,1127.25,1127.25,1127.25,1,0,1.00
07/15/2005,06:57,1127.25,1127.25,1127.00,1127.00,41,1,42.00
07/15/2005,06:58,1127.00,1127.25,1126.75,1126.75,1,77,78.00
07/15/2005,06:59,1127.00,1127.00,1127.00,1127.00,56,0,56.00
07/15/2005,07:00,1127.00,1127.25,1127.00,1127.00,14,5,19.00
07/15/2005,07:01,1127.00,1127.25,1127.00,1127.00,25,3,28.00
07/15/2005,07:03,1127.25,1127.25,1127.25,1127.25,50,0,50.00
07/15/2005,07:05,1127.25,1127.25,1127.00,1127.00,50,13,63.00
07/15/2005,07:06,1127.25,1127.25,1127.25,1127.25,85,0,85.00
07/15/2005,07:07,1127.25,1127.25,1127.25,1127.25,109,0,109.00
07/15/2005,07:09,1127.25,1127.25,1127.00,1127.25,12,32,44.00
07/15/2005,07:10,1127.00,1127.25,1127.00,1127.00,32,11,43.00
07/15/2005,07:11,1127.00,1127.00,1127.00,1127.00,0,2,2.00
07/15/2005,07:12,1127.00,1127.00,1127.00,1127.00,0,8,8.00
07/15/2005,07:13,1127.00,1127.25,1127.00,1127.25,232,67,299.00
07/15/2005,07:14,1127.00,1127.00,1127.00,1127.00,0,1,1.00
07/15/2005,07:15,1127.25,1127.25,1127.25,1127.25,26,0,26.00
07/15/2005,07:16,1127.00,1127.25,1127.00,1127.00,5,138,143.00
07/15/2005,07:17,1127.00,1127.00,1127.00,1127.00,0,56,56.00
07/15/2005,07:18,1127.00,1127.25,1127.00,1127.00,1,4,5.00
07/15/2005,07:19,1127.00,1127.00,1127.00,1127.00,0,22,22.00
07/15/2005,07:20,1127.00,1127.25,1127.00,1127.00,48,2,50.00
07/15/2005,07:21,1127.25,1127.25,1127.00,1127.25,9,3,12.00
07/15/2005,07:22,1127.00,1127.25,1127.00,1127.00,59,186,245.00
07/15/2005,07:23,1127.25,1127.50,1127.25,1127.25,54,28,82.00
07/15/2005,07:24,1127.25,1127.25,1127.25,1127.25,0,42,42.00
07/15/2005,07:25,1127.25,1127.25,1127.25,1127.25,0,69,69.00
07/15/2005,07:26,1127.25,1127.50,1127.00,1127.25,32,76,108.00
07/15/2005,07:27,1127.25,1127.25,1127.00,1127.25,120,1,121.00
07/15/2005,07:28,1127.00,1127.25,1127.00,1127.25,4,489,493.00
07/15/2005,07:29,1127.25,1127.25,1126.75,1126.75,20,116,136.00
07/15/2005,07:30,1126.75,1128.00,1126.75,1128.00,1208,53,1261.00
07/15/2005,07:31,1128.00,1128.75,1127.75,1128.50,1768,605,2373.00
07/15/2005,07:32,1128.50,1128.75,1128.50,1128.50,744,486,1230.00
07/15/2005,07:33,1128.25,1128.50,1128.00,1128.25,844,606,1450.00
07/15/2005,07:34,1128.00,1128.25,1128.00,1128.25,177,58,235.00
07/15/2005,07:35,1128.00,1128.00,1127.50,1127.75,194,540,734.00
07/15/2005,07:36,1127.75,1127.75,1127.50,1127.50,436,2,438.00
07/15/2005,07:37,1127.50,1127.75,1127.50,1127.75,128,21,149.00
07/15/2005,07:38,1127.75,1128.00,1127.75,1127.75,110,420,530.00
07/15/2005,07:39,1127.50,1127.75,1127.50,1127.50,8,43,51.00
07/15/2005,07:40,1127.50,1127.75,1127.50,1127.50,2,175,177.00
07/15/2005,07:41,1127.50,1127.50,1127.00,1127.25,11,680,691.00
07/15/2005,07:42,1127.00,1127.25,1127.00,1127.00,11,120,131.00
07/15/2005,07:43,1127.00,1127.25,1127.00,1127.25,359,508,867.00
07/15/2005,07:44,1127.00,1127.00,1126.50,1126.75,113,556,669.00
07/15/2005,07:45,1126.50,1126.75,1126.25,1126.50,307,501,808.00
07/15/2005,07:46,1126.50,1126.50,1126.25,1126.50,243,3,246.00
07/15/2005,07:47,1126.75,1126.75,1126.00,1126.25,54,631,685.00
07/15/2005,07:48,1126.25,1126.75,1126.25,1126.50,116,26,142.00
07/15/2005,07:49,1126.75,1126.75,1126.50,1126.50,23,55,78.00
07/15/2005,07:50,1126.50,1126.75,1126.50,1126.50,2,323,325.00
07/15/2005,07:51,1126.50,1126.75,1126.25,1126.25,11,187,198.00
07/15/2005,07:52,1126.50,1126.50,1126.25,1126.25,6,404,410.00
07/15/2005,07:53,1126.25,1126.50,1126.00,1126.25,52,160,212.00
07/15/2005,07:54,1126.00,1126.25,1126.00,1126.25,76,7,83.00
07/15/2005,07:55,1126.25,1126.50,1126.25,1126.25,35,32,67.00
07/15/2005,07:56,1126.25,1126.25,1126.25,1126.25,0,1,1.00
07/15/2005,07:57,1126.25,1126.25,1126.25,1126.25,0,1,1.00
07/15/2005,07:59,1126.50,1126.75,1126.50,1126.50,360,1,361.00
07/15/2005,08:00,1126.50,1127.00,1126.50,1127.00,488,21,509.00
07/15/2005,08:01,1127.00,1127.75,1126.75,1127.50,819,57,876.00
07/15/2005,08:02,1127.50,1127.50,1127.25,1127.50,7,113,120.00
07/15/2005,08:03,1127.25,1127.25,1127.00,1127.00,0,247,247.00
07/15/2005,08:04,1127.00,1127.25,1127.00,1127.25,133,1,134.00
07/15/2005,08:05,1127.00,1127.25,1127.00,1127.25,1,10,11.00
07/15/2005,08:06,1127.25,1127.25,1127.00,1127.00,125,2,127.00
07/15/2005,08:07,1127.00,1127.50,1127.00,1127.25,246,77,323.00
07/15/2005,08:08,1127.25,1127.25,1127.00,1127.00,0,47,47.00
07/15/2005,08:09,1127.00,1127.25,1127.00,1127.25,62,32,94.00
07/15/2005,08:10,1127.00,1127.25,1127.00,1127.25,190,12,202.00
07/15/2005,08:11,1127.00,1127.25,1127.00,1127.00,2,109,111.00
07/15/2005,08:12,1127.25,1127.25,1127.00,1127.00,79,329,408.00
07/15/2005,08:13,1127.00,1127.25,1126.75,1127.25,63,165,228.00
07/15/2005,08:14,1127.25,1127.25,1127.00,1127.25,120,11,131.00
07/15/2005,08:15,1127.25,1127.25,1127.00,1127.00,30,14,44.00
07/15/2005,08:16,1127.25,1127.50,1127.00,1127.00,117,256,373.00
07/15/2005,08:17,1127.00,1127.00,1127.00,1127.00,0,5,5.00
07/15/2005,08:18,1127.00,1127.25,1126.75,1127.00,223,442,665.00
07/15/2005,08:19,1127.00,1127.00,1127.00,1127.00,324,0,324.00
07/15/2005,08:20,1127.00,1127.00,1126.50,1126.50,2,284,286.00
07/15/2005,08:21,1126.50,1127.00,1126.50,1126.75,204,161,365.00
07/15/2005,08:22,1127.00,1127.00,1126.75,1126.75,167,24,191.00
07/15/2005,08:23,1127.00,1127.00,1126.75,1126.75,28,4,32.00
07/15/2005,08:24,1127.00,1127.00,1126.75,1126.75,5,110,115.00
07/15/2005,08:25,1126.75,1126.75,1126.50,1126.75,6,240,246.00
07/15/2005,08:26,1126.50,1127.00,1126.50,1126.75,188,58,246.00
07/15/2005,08:27,1126.75,1127.50,1126.75,1127.25,700,327,1027.00
07/15/2005,08:28,1127.25,1127.50,1127.00,1127.25,52,280,332.00
07/15/2005,08:29,1127.00,1127.25,1126.75,1127.00,179,507,686.00
07/15/2005,08:30,1127.00,1127.00,1126.50,1127.00,1280,1117,2397.00
07/15/2005,08:31,1127.00,1127.50,1126.75,1126.75,2742,3557,6299.00
07/15/2005,08:32,1127.00,1127.25,1126.75,1127.00,3431,1290,4721.00
07/15/2005,08:33,1127.00,1127.00,1126.50,1126.50,227,1499,1726.00
07/15/2005,08:34,1126.75,1127.25,1126.25,1126.50,2004,2287,4291.00
07/15/2005,08:35,1126.50,1126.50,1125.75,1126.00,1454,2642,4096.00
07/15/2005,08:36,1126.00,1126.25,1125.75,1125.75,1045,2841,3886.00
07/15/2005,08:37,1125.75,1126.00,1125.50,1125.75,178,2861,3039.00
07/15/2005,08:38,1126.00,1126.25,1125.75,1126.25,1618,656,2274.00
07/15/2005,08:39,1126.25,1126.75,1126.00,1126.50,2266,1253,3519.00
07/15/2005,08:40,1126.50,1126.75,1126.25,1126.50,811,820,1631.00
07/15/2005,08:41,1126.25,1126.50,1126.00,1126.00,1218,754,1972.00
07/15/2005,08:42,1126.25,1126.25,1125.75,1126.25,386,723,1109.00
07/15/2005,08:43,1126.00,1126.25,1126.00,1126.00,214,363,577.00
07/15/2005,08:44,1126.00,1126.50,1126.00,1126.25,2159,545,2704.00
07/15/2005,08:45,1126.25,1126.25,1125.50,1125.50,569,2369,2938.00
07/15/2005,08:46,1125.50,1125.75,1125.25,1125.50,1299,2364,3663.00
07/15/2005,08:47,1125.25,1125.75,1125.25,1125.75,1095,918,2013.00
07/15/2005,08:48,1125.75,1126.50,1125.25,1126.25,4591,1585,6176.00
07/15/2005,08:49,1126.25,1127.00,1125.75,1127.00,2949,2037,4986.00
07/15/2005,08:50,1126.75,1127.00,1126.25,1127.00,2605,1266,3871.00
07/15/2005,08:51,1127.00,1127.00,1125.75,1126.25,1246,2912,4158.00
07/15/2005,08:52,1126.00,1126.25,1125.75,1126.00,1241,894,2135.00
07/15/2005,08:53,1126.00,1126.50,1125.25,1125.50,1251,2566,3817.00
07/15/2005,08:54,1125.75,1125.75,1124.75,1125.00,1414,4801,6215.00
07/15/2005,08:55,1125.00,1125.25,1124.75,1125.25,895,1137,2032.00
07/15/2005,08:56,1125.00,1125.25,1124.75,1125.00,1754,1479,3233.00
07/15/2005,08:57,1125.25,1125.25,1124.25,1124.50,657,4154,4811.00
07/15/2005,08:58,1124.50,1124.75,1124.25,1124.50,5020,2143,7163.00
07/15/2005,08:59,1124.75,1124.75,1124.25,1124.75,2126,1145,3271.00
07/15/2005,09:00,1124.75,1125.00,1124.50,1124.75,1651,174,1825.00
07/15/2005,09:01,1125.00,1125.00,1123.75,1124.00,3308,5574,8882.00
07/15/2005,09:02,1124.25,1124.25,1123.75,1124.00,688,1822,2510.00
07/15/2005,09:03,1124.00,1124.25,1123.75,1124.00,1711,1699,3410.00
07/15/2005,09:04,1123.75,1124.25,1123.50,1123.75,902,1374,2276.00
07/15/2005,09:05,1123.75,1124.25,1123.50,1124.25,2571,961,3532.00
07/15/2005,09:06,1124.25,1124.50,1124.00,1124.25,626,737,1363.00
07/15/2005,09:07,1124.25,1124.75,1124.00,1124.50,1656,1152,2808.00
07/15/2005,09:08,1124.25,1124.50,1124.00,1124.50,787,838,1625.00
07/15/2005,09:09,1124.25,1124.50,1124.00,1124.25,703,466,1169.00
07/15/2005,09:10,1124.50,1124.75,1124.00,1124.50,1081,940,2021.00
07/15/2005,09:11,1124.50,1124.75,1123.50,1123.75,1412,1962,3374.00
07/15/2005,09:12,1123.50,1124.00,1123.50,1124.00,953,379,1332.00
07/15/2005,09:13,1124.00,1124.00,1123.50,1124.00,594,2086,2680.00
07/15/2005,09:14,1123.75,1124.25,1123.50,1124.00,1085,541,1626.00
07/15/2005,09:15,1124.00,1124.00,1123.50,1124.00,945,913,1858.00
07/15/2005,09:16,1123.75,1124.00,1123.50,1123.50,1571,747,2318.00
07/15/2005,09:17,1123.50,1124.00,1123.50,1124.00,1253,511,1764.00
07/15/2005,09:18,1124.00,1124.00,1123.00,1123.75,3297,5910,9207.00
07/15/2005,09:19,1123.50,1125.00,1123.50,1124.75,3954,779,4733.00
07/15/2005,09:20,1124.75,1125.00,1124.25,1124.25,188,1517,1705.00
07/15/2005,09:21,1124.25,1124.50,1124.00,1124.00,524,653,1177.00
07/15/2005,09:22,1124.25,1124.50,1124.00,1124.25,673,650,1323.00
07/15/2005,09:23,1124.25,1124.50,1124.00,1124.50,630,492,1122.00
07/15/2005,09:24,1124.25,1124.50,1124.25,1124.25,23,427,450.00
07/15/2005,09:25,1124.25,1124.50,1123.75,1124.00,471,1439,1910.00
07/15/2005,09:26,1124.00,1124.25,1123.75,1124.25,350,456,806.00
07/15/2005,09:27,1124.25,1124.25,1123.50,1123.50,62,1668,1730.00
07/15/2005,09:28,1123.75,1124.25,1123.50,1124.00,899,188,1087.00
07/15/2005,09:29,1124.00,1124.50,1123.75,1124.50,815,381,1196.00
07/15/2005,09:30,1124.25,1124.50,1123.75,1124.25,986,1313,2299.00
07/15/2005,09:31,1124.50,1125.00,1124.25,1124.75,1865,1087,2952.00
07/15/2005,09:32,1124.75,1124.75,1124.25,1124.25,170,861,1031.00
07/15/2005,09:33,1124.25,1124.75,1124.25,1124.50,330,335,665.00
07/15/2005,09:34,1124.50,1125.25,1124.50,1125.00,2094,914,3008.00
07/15/2005,09:35,1124.75,1125.00,1124.50,1124.75,203,142,345.00
07/15/2005,09:36,1124.75,1125.25,1124.75,1125.25,574,488,1062.00
07/15/2005,09:37,1125.25,1125.25,1125.00,1125.00,1867,237,2104.00
07/15/2005,09:38,1125.25,1125.25,1125.00,1125.00,353,91,444.00
07/15/2005,09:39,1125.00,1125.25,1125.00,1125.00,730,135,865.00
07/15/2005,09:40,1125.00,1125.25,1124.75,1124.75,442,918,1360.00
07/15/2005,09:41,1124.75,1125.00,1124.50,1124.50,69,990,1059.00
07/15/2005,09:42,1124.50,1124.75,1124.25,1124.50,456,501,957.00
07/15/2005,09:43,1124.50,1124.75,1124.50,1124.75,395,70,465.00
07/15/2005,09:44,1124.50,1124.75,1124.00,1124.25,835,1951,2786.00
07/15/2005,09:45,1124.25,1124.50,1124.00,1124.00,10,699,709.00
07/15/2005,09:46,1124.00,1124.25,1123.75,1124.00,353,1630,1983.00
07/15/2005,09:47,1124.00,1124.25,1123.75,1124.00,520,879,1399.00
07/15/2005,09:48,1124.25,1124.50,1124.00,1124.00,1392,607,1999.00
07/15/2005,09:49,1124.00,1124.50,1124.00,1124.00,235,784,1019.00
07/15/2005,09:50,1124.00,1124.50,1123.75,1124.25,548,262,810.00
07/15/2005,09:51,1124.25,1124.50,1124.25,1124.25,36,102,138.00
07/15/2005,09:52,1124.25,1124.75,1124.00,1124.75,1561,598,2159.00
07/15/2005,09:53,1124.50,1124.75,1124.00,1124.00,1006,1001,2007.00
07/15/2005,09:54,1124.00,1124.25,1124.00,1124.00,47,132,179.00
07/15/2005,09:55,1124.00,1124.50,1124.00,1124.50,295,597,892.00
07/15/2005,09:56,1124.50,1124.50,1124.25,1124.50,17,529,546.00
07/15/2005,09:57,1124.50,1124.50,1124.00,1124.00,178,319,497.00
07/15/2005,09:58,1124.00,1124.25,1124.00,1124.25,239,81,320.00
07/15/2005,09:59,1124.25,1124.25,1123.75,1124.25,142,296,438.00
07/15/2005,10:00,1124.25,1124.25,1123.75,1124.00,264,416,680.00
07/15/2005,10:01,1124.00,1125.00,1124.00,1124.75,1750,355,2105.00
07/15/2005,10:02,1124.75,1125.00,1124.50,1124.75,513,592,1105.00
07/15/2005,10:03,1124.75,1125.50,1124.50,1125.25,2059,511,2570.00
07/15/2005,10:04,1125.25,1126.00,1125.25,1125.75,4137,1549,5686.00
07/15/2005,10:05,1125.75,1126.00,1124.75,1125.00,949,2334,3283.00
07/15/2005,10:06,1124.75,1125.00,1124.75,1125.00,1195,80,1275.00
07/15/2005,10:07,1125.00,1125.00,1124.75,1124.75,81,368,449.00
07/15/2005,10:08,1124.75,1125.00,1124.75,1125.00,379,97,476.00
07/15/2005,10:09,1125.00,1125.25,1124.75,1125.25,473,65,538.00
07/15/2005,10:10,1125.25,1125.25,1125.00,1125.25,845,232,1077.00
07/15/2005,10:11,1125.00,1125.25,1124.75,1125.00,140,1045,1185.00
07/15/2005,10:12,1124.75,1125.00,1124.50,1124.75,13,729,742.00
07/15/2005,10:13,1124.75,1124.75,1124.00,1124.75,835,1845,2680.00
07/15/2005,10:14,1124.75,1124.75,1124.50,1124.75,90,68,158.00
07/15/2005,10:15,1124.75,1125.00,1124.50,1125.00,1220,259,1479.00
07/15/2005,10:16,1125.00,1125.25,1124.75,1125.00,185,504,689.00
07/15/2005,10:17,1125.00,1125.25,1124.75,1125.00,806,92,898.00
07/15/2005,10:18,1125.25,1125.50,1125.00,1125.25,475,168,643.00
07/15/2005,10:19,1125.25,1125.50,1125.00,1125.00,268,722,990.00
07/15/2005,10:20,1125.00,1125.75,1125.00,1125.75,1297,266,1563.00
07/15/2005,10:21,1125.75,1126.00,1125.25,1125.50,911,757,1668.00
07/15/2005,10:22,1125.25,1125.50,1125.00,1125.25,277,764,1041.00
07/15/2005,10:23,1125.25,1125.50,1125.25,1125.50,692,614,1306.00
07/15/2005,10:24,1125.50,1125.50,1125.25,1125.25,10,50,60.00
07/15/2005,10:25,1125.25,1125.50,1125.00,1125.00,8,1153,1161.00
07/15/2005,10:26,1125.25,1125.25,1125.00,1125.00,31,121,152.00
07/15/2005,10:27,1125.00,1125.00,1124.50,1124.75,1095,1349,2444.00
07/15/2005,10:28,1125.00,1125.25,1124.75,1125.25,408,44,452.00
07/15/2005,10:29,1125.00,1125.25,1124.75,1125.00,61,689,750.00
07/15/2005,10:30,1124.75,1125.50,1124.75,1125.00,627,378,1005.00
07/15/2005,10:31,1124.75,1125.50,1124.75,1125.00,336,175,511.00
07/15/2005,10:32,1125.25,1125.25,1124.50,1124.50,92,995,1087.00
07/15/2005,10:33,1124.50,1124.75,1124.50,1124.50,3,629,632.00
07/15/2005,10:34,1124.50,1124.75,1124.50,1124.50,118,243,361.00
07/15/2005,10:35,1124.50,1124.75,1124.50,1124.75,48,25,73.00
07/15/2005,10:36,1124.75,1124.75,1124.00,1124.25,696,2161,2857.00
07/15/2005,10:37,1124.25,1124.75,1124.00,1124.25,1289,467,1756.00
07/15/2005,10:38,1124.25,1124.50,1124.25,1124.50,17,500,517.00
07/15/2005,10:39,1124.25,1124.50,1124.25,1124.50,89,89,178.00
07/15/2005,10:40,1124.25,1124.50,1124.25,1124.50,110,457,567.00
07/15/2005,10:41,1124.50,1124.50,1124.00,1124.25,125,699,824.00
07/15/2005,10:42,1124.00,1124.50,1124.00,1124.25,502,935,1437.00
07/15/2005,10:43,1124.25,1124.25,1124.00,1124.00,106,295,401.00
07/15/2005,10:44,1124.00,1124.25,1123.75,1124.00,825,582,1407.00
07/15/2005,10:45,1124.25,1124.25,1124.00,1124.00,51,254,305.00
07/15/2005,10:46,1124.25,1124.50,1124.00,1124.50,521,9,530.00
07/15/2005,10:47,1124.25,1124.50,1124.00,1124.25,124,519,643.00
07/15/2005,10:48,1124.25,1124.50,1124.00,1124.00,47,428,475.00
07/15/2005,10:49,1124.25,1124.25,1124.00,1124.00,126,136,262.00
07/15/2005,10:50,1124.25,1124.25,1123.75,1124.00,151,667,818.00
07/15/2005,10:51,1124.00,1124.25,1123.75,1124.00,165,480,645.00
07/15/2005,10:52,1124.00,1124.25,1123.75,1124.25,972,864,1836.00
07/15/2005,10:53,1124.00,1124.25,1123.75,1123.75,250,577,827.00
07/15/2005,10:54,1124.00,1124.00,1123.50,1124.00,450,743,1193.00
07/15/2005,10:55,1124.00,1124.00,1123.75,1123.75,35,503,538.00
07/15/2005,10:56,1123.75,1124.00,1123.50,1123.75,51,850,901.00
07/15/2005,10:57,1123.75,1124.50,1123.50,1124.00,3066,1284,4350.00
07/15/2005,10:58,1124.00,1124.25,1124.00,1124.25,9,238,247.00
07/15/2005,10:59,1124.00,1124.25,1124.00,1124.00,34,345,379.00
07/15/2005,11:00,1124.00,1124.50,1124.00,1124.25,1334,295,1629.00
07/15/2005,11:01,1124.50,1124.75,1124.25,1124.50,1013,1252,2265.00
07/15/2005,11:02,1124.25,1124.25,1124.00,1124.25,111,439,550.00
07/15/2005,11:03,1124.25,1124.25,1123.00,1123.25,365,3167,3532.00
07/15/2005,11:04,1123.25,1123.50,1122.50,1122.75,2396,3284,5680.00
07/15/2005,11:05,1122.75,1123.25,1122.75,1123.25,600,193,793.00
07/15/2005,11:06,1123.00,1123.25,1123.00,1123.00,161,393,554.00
07/15/2005,11:07,1123.00,1123.75,1123.00,1123.25,2166,1474,3640.00
07/15/2005,11:08,1123.50,1123.50,1123.00,1123.25,398,428,826.00
07/15/2005,11:09,1123.25,1123.50,1123.00,1123.50,30,256,286.00
07/15/2005,11:10,1123.50,1123.50,1123.00,1123.25,182,46,228.00
07/15/2005,11:11,1123.25,1123.50,1123.00,1123.25,312,205,517.00
07/15/2005,11:12,1123.25,1123.25,1122.75,1123.00,204,724,928.00
07/15/2005,11:13,1122.75,1123.25,1122.75,1123.00,992,1923,2915.00
07/15/2005,11:14,1123.00,1123.25,1122.75,1123.25,385,51,436.00
07/15/2005,11:15,1123.25,1123.25,1123.00,1123.25,332,14,346.00
07/15/2005,11:16,1123.25,1123.75,1123.00,1123.75,1307,253,1560.00
07/15/2005,11:17,1123.75,1124.00,1123.50,1123.50,1582,641,2223.00
07/15/2005,11:18,1123.75,1123.75,1123.50,1123.50,40,134,174.00
07/15/2005,11:19,1123.50,1123.75,1123.50,1123.75,30,46,76.00
07/15/2005,11:20,1123.75,1124.25,1123.50,1123.75,1171,866,2037.00
07/15/2005,11:21,1123.75,1124.25,1123.75,1124.00,525,600,1125.00
07/15/2005,11:22,1124.00,1124.00,1123.75,1123.75,181,19,200.00
07/15/2005,11:23,1123.75,1124.00,1123.25,1123.50,175,1073,1248.00
07/15/2005,11:24,1123.50,1123.50,1123.25,1123.50,663,76,739.00
07/15/2005,11:25,1123.50,1123.75,1123.50,1123.75,557,18,575.00
07/15/2005,11:26,1123.75,1124.00,1123.75,1124.00,184,0,184.00
07/15/2005,11:27,1123.75,1124.00,1123.50,1124.00,115,315,430.00
07/15/2005,11:28,1123.75,1124.25,1123.75,1124.00,279,93,372.00
07/15/2005,11:29,1124.00,1124.25,1124.00,1124.00,30,54,84.00
07/15/2005,11:30,1124.00,1124.25,1124.00,1124.00,25,160,185.00
07/15/2005,11:31,1124.25,1124.25,1124.00,1124.25,192,8,200.00
07/15/2005,11:32,1124.25,1124.25,1124.00,1124.25,97,2,99.00
07/15/2005,11:33,1124.00,1124.25,1124.00,1124.00,61,959,1020.00
07/15/2005,11:34,1124.00,1124.00,1123.75,1123.75,77,148,225.00
07/15/2005,11:35,1123.75,1124.25,1123.75,1124.00,655,81,736.00
07/15/2005,11:36,1124.00,1124.25,1123.75,1124.00,100,347,447.00
07/15/2005,11:37,1124.25,1124.25,1123.75,1123.75,1,211,212.00
07/15/2005,11:38,1124.00,1124.00,1123.75,1123.75,277,21,298.00
07/15/2005,11:39,1124.00,1124.50,1123.75,1124.25,1160,286,1446.00
07/15/2005,11:40,1124.00,1124.25,1124.00,1124.25,11,17,28.00
07/15/2005,11:41,1124.00,1124.25,1124.00,1124.00,324,86,410.00
07/15/2005,11:42,1124.00,1124.50,1124.00,1124.25,339,445,784.00
07/15/2005,11:43,1124.25,1124.25,1124.00,1124.00,3,841,844.00
07/15/2005,11:44,1124.00,1124.25,1123.50,1123.50,324,1025,1349.00
07/15/2005,11:45,1123.50,1123.75,1123.50,1123.50,196,32,228.00
07/15/2005,11:46,1123.50,1123.50,1123.00,1123.25,250,1182,1432.00
07/15/2005,11:47,1123.25,1123.25,1123.00,1123.25,282,148,430.00
07/15/2005,11:48,1123.50,1124.00,1123.25,1123.75,1414,305,1719.00
07/15/2005,11:49,1123.75,1124.25,1123.75,1124.25,990,14,1004.00
07/15/2005,11:50,1124.00,1124.25,1124.00,1124.00,48,219,267.00
07/15/2005,11:51,1124.00,1124.00,1123.75,1123.75,140,9,149.00
07/15/2005,11:52,1124.00,1124.00,1123.75,1123.75,6,122,128.00
07/15/2005,11:53,1123.75,1124.00,1123.75,1123.75,1,52,53.00
07/15/2005,11:54,1124.00,1124.00,1123.75,1124.00,623,10,633.00
07/15/2005,11:55,1124.00,1124.00,1123.50,1123.75,14,186,200.00
07/15/2005,11:56,1123.75,1123.75,1123.50,1123.50,8,5,13.00
07/15/2005,11:57,1123.50,1123.75,1123.50,1123.75,183,36,219.00
07/15/2005,11:58,1123.75,1123.75,1123.75,1123.75,197,0,197.00
07/15/2005,11:59,1124.00,1124.25,1123.75,1124.00,214,48,262.00
07/15/2005,12:00,1124.00,1124.00,1123.75,1123.75,2,95,97.00
07/15/2005,12:01,1124.00,1124.25,1123.75,1124.25,202,55,257.00
07/15/2005,12:02,1124.00,1124.25,1124.00,1124.25,657,210,867.00
07/15/2005,12:03,1124.25,1124.25,1124.00,1124.00,275,17,292.00
07/15/2005,12:04,1124.25,1124.25,1124.00,1124.25,5,3,8.00
07/15/2005,12:05,1124.25,1124.50,1124.00,1124.25,186,93,279.00
07/15/2005,12:06,1124.25,1124.50,1124.25,1124.25,2,454,456.00
07/15/2005,12:07,1124.25,1124.25,1124.25,1124.25,0,189,189.00
07/15/2005,12:08,1124.25,1124.50,1124.25,1124.25,59,450,509.00
07/15/2005,12:09,1124.25,1124.50,1124.25,1124.50,3,124,127.00
07/15/2005,12:10,1124.50,1124.75,1124.25,1124.25,1257,174,1431.00
07/15/2005,12:11,1124.50,1124.75,1124.25,1124.50,356,11,367.00
07/15/2005,12:12,1124.50,1125.00,1124.50,1124.75,703,51,754.00
07/15/2005,12:13,1125.00,1125.25,1124.75,1125.25,650,156,806.00
07/15/2005,12:14,1125.25,1125.25,1124.50,1124.75,250,797,1047.00
07/15/2005,12:15,1124.75,1125.00,1124.75,1124.75,45,106,151.00
07/15/2005,12:16,1124.75,1125.25,1124.75,1125.00,667,322,989.00
07/15/2005,12:17,1125.00,1125.25,1124.75,1125.00,500,37,537.00
07/15/2005,12:18,1125.00,1125.25,1124.75,1125.00,30,280,310.00
07/15/2005,12:19,1124.75,1125.00,1124.75,1124.75,15,133,148.00
07/15/2005,12:20,1124.75,1125.00,1124.75,1124.75,14,163,177.00
07/15/2005,12:21,1124.75,1125.00,1124.75,1124.75,6,68,74.00
07/15/2005,12:22,1124.75,1125.00,1124.50,1125.00,380,68,448.00
07/15/2005,12:23,1125.00,1125.00,1124.75,1124.75,12,4,16.00
07/15/2005,12:24,1125.00,1125.00,1124.75,1124.75,6,44,50.00
07/15/2005,12:25,1124.75,1125.00,1124.75,1124.75,1,265,266.00
07/15/2005,12:26,1124.50,1124.75,1124.50,1124.75,47,1,48.00
07/15/2005,12:27,1124.75,1124.75,1124.50,1124.75,24,22,46.00
07/15/2005,12:28,1124.50,1124.75,1124.50,1124.50,9,125,134.00
07/15/2005,12:29,1124.50,1124.75,1124.25,1124.50,141,545,686.00
07/15/2005,12:30,1124.50,1124.50,1124.25,1124.25,0,26,26.00
07/15/2005,12:31,1124.50,1124.75,1124.25,1124.75,95,39,134.00
07/15/2005,12:32,1124.50,1124.75,1124.50,1124.75,10,221,231.00
07/15/2005,12:33,1124.75,1124.75,1124.50,1124.50,1,21,22.00
07/15/2005,12:34,1124.50,1124.75,1124.25,1124.50,246,159,405.00
07/15/2005,12:35,1124.50,1124.75,1124.25,1124.50,131,33,164.00
07/15/2005,12:36,1124.50,1124.75,1124.50,1124.75,499,53,552.00
07/15/2005,12:37,1124.75,1125.00,1124.50,1124.75,106,180,286.00
07/15/2005,12:38,1124.50,1124.75,1124.50,1124.75,51,4,55.00
07/15/2005,12:39,1124.75,1124.75,1124.75,1124.75,72,0,72.00
07/15/2005,12:40,1125.00,1125.25,1124.75,1125.25,529,12,541.00
07/15/2005,12:41,1125.00,1125.25,1125.00,1125.00,156,107,263.00
07/15/2005,12:42,1125.25,1125.25,1125.00,1125.25,634,90,724.00
07/15/2005,12:43,1125.25,1125.25,1124.75,1124.75,53,640,693.00
07/15/2005,12:44,1124.50,1124.75,1124.50,1124.75,92,497,589.00
07/15/2005,12:45,1124.50,1124.75,1124.50,1124.75,217,20,237.00
07/15/2005,12:46,1124.50,1124.75,1124.25,1124.50,189,166,355.00
07/15/2005,12:47,1124.50,1124.75,1124.50,1124.50,27,121,148.00
07/15/2005,12:48,1124.50,1124.75,1124.50,1124.50,18,6,24.00
07/15/2005,12:49,1124.75,1124.75,1124.50,1124.50,37,6,43.00
07/15/2005,12:50,1124.75,1124.75,1124.50,1124.75,130,2,132.00
07/15/2005,12:51,1124.50,1124.75,1124.50,1124.75,3,17,20.00
07/15/2005,12:52,1124.75,1124.75,1124.50,1124.75,51,21,72.00
07/15/2005,12:53,1124.75,1124.75,1124.50,1124.50,23,360,383.00
07/15/2005,12:54,1124.25,1125.00,1124.25,1124.50,470,257,727.00
07/15/2005,12:55,1124.75,1124.75,1124.50,1124.75,55,101,156.00
07/15/2005,12:56,1124.75,1124.75,1124.50,1124.75,23,201,224.00
07/15/2005,12:57,1124.75,1124.75,1124.50,1124.75,157,17,174.00
07/15/2005,12:58,1124.50,1125.00,1124.50,1125.00,176,38,214.00
07/15/2005,12:59,1125.00,1125.25,1124.75,1125.00,361,184,545.00
07/15/2005,13:00,1125.00,1125.00,1124.75,1124.75,6,110,116.00
07/15/2005,13:01,1125.00,1125.00,1124.75,1124.75,336,28,364.00
07/15/2005,13:02,1125.00,1125.00,1124.75,1124.75,7,263,270.00
07/15/2005,13:03,1124.75,1124.75,1124.50,1124.50,83,82,165.00
07/15/2005,13:04,1124.50,1125.00,1124.50,1124.75,353,189,542.00
07/15/2005,13:05,1125.00,1125.00,1124.50,1124.50,22,163,185.00
07/15/2005,13:06,1124.75,1125.00,1124.75,1125.00,143,1,144.00
07/15/2005,13:07,1124.75,1124.75,1124.75,1124.75,0,52,52.00
07/15/2005,13:08,1124.75,1125.00,1124.75,1124.75,149,554,703.00
07/15/2005,13:09,1125.00,1125.25,1124.75,1125.00,365,131,496.00
07/15/2005,13:10,1125.00,1125.00,1125.00,1125.00,0,30,30.00
07/15/2005,13:11,1124.75,1125.00,1124.75,1124.75,9,665,674.00
07/15/2005,13:12,1124.50,1125.00,1124.50,1124.75,168,52,220.00
07/15/2005,13:13,1124.75,1125.00,1124.75,1125.00,11,204,215.00
07/15/2005,13:14,1124.75,1125.00,1124.75,1125.00,54,9,63.00
07/15/2005,13:15,1125.00,1125.00,1124.75,1125.00,113,77,190.00
07/15/2005,13:16,1124.75,1125.00,1124.75,1125.00,16,177,193.00
07/15/2005,13:17,1125.00,1125.25,1125.00,1125.00,168,397,565.00
07/15/2005,13:18,1125.00,1125.25,1125.00,1125.25,3,70,73.00
07/15/2005,13:19,1125.00,1125.75,1125.00,1125.50,1505,302,1807.00
07/15/2005,13:20,1125.50,1125.75,1125.25,1125.75,381,248,629.00
07/15/2005,13:21,1125.75,1125.75,1125.50,1125.50,253,64,317.00
07/15/2005,13:22,1125.75,1126.00,1125.50,1125.75,1333,545,1878.00
07/15/2005,13:23,1125.75,1126.00,1125.75,1126.00,162,139,301.00
07/15/2005,13:24,1126.00,1126.25,1125.75,1126.00,1038,25,1063.00
07/15/2005,13:25,1126.00,1126.75,1125.75,1126.50,2499,1122,3621.00
07/15/2005,13:26,1126.50,1127.00,1126.50,1126.75,2502,691,3193.00
07/15/2005,13:27,1126.75,1127.25,1126.75,1126.75,2405,1274,3679.00
07/15/2005,13:28,1126.75,1127.25,1126.50,1126.75,573,1184,1757.00
07/15/2005,13:29,1126.50,1126.75,1126.25,1126.25,251,931,1182.00
07/15/2005,13:30,1126.25,1127.00,1126.25,1126.75,1078,108,1186.00
07/15/2005,13:31,1126.75,1127.00,1126.75,1126.75,210,806,1016.00
07/15/2005,13:32,1126.75,1127.25,1126.75,1126.75,938,363,1301.00
07/15/2005,13:33,1127.00,1127.00,1126.50,1126.50,99,396,495.00
07/15/2005,13:34,1126.50,1126.75,1126.50,1126.75,43,45,88.00
07/15/2005,13:35,1126.75,1126.75,1126.25,1126.50,98,858,956.00
07/15/2005,13:36,1126.25,1126.75,1126.25,1126.50,727,352,1079.00
07/15/2005,13:37,1126.75,1126.75,1126.25,1126.25,47,136,183.00
07/15/2005,13:38,1126.50,1126.75,1126.25,1126.50,259,166,425.00
07/15/2005,13:39,1126.50,1126.75,1126.25,1126.75,206,160,366.00
07/15/2005,13:40,1126.75,1127.25,1126.50,1127.25,2337,95,2432.00
07/15/2005,13:41,1127.25,1127.50,1127.00,1127.25,758,543,1301.00
07/15/2005,13:42,1127.25,1127.25,1127.00,1127.00,57,132,189.00
07/15/2005,13:43,1127.00,1127.50,1127.00,1127.50,728,574,1302.00
07/15/2005,13:44,1127.50,1127.50,1127.00,1127.00,341,841,1182.00
07/15/2005,13:45,1127.25,1127.25,1127.00,1127.25,342,108,450.00
07/15/2005,13:46,1127.00,1127.25,1126.75,1126.75,20,319,339.00
07/15/2005,13:47,1126.75,1127.00,1126.50,1126.75,99,528,627.00
07/15/2005,13:48,1126.50,1127.00,1126.50,1127.00,374,186,560.00
07/15/2005,13:49,1126.75,1127.00,1126.75,1126.75,125,141,266.00
07/15/2005,13:50,1126.75,1127.00,1126.75,1127.00,302,70,372.00
07/15/2005,13:51,1127.00,1127.25,1127.00,1127.25,465,11,476.00
07/15/2005,13:52,1127.25,1127.75,1127.25,1127.75,986,273,1259.00
07/15/2005,13:53,1127.75,1128.00,1127.25,1127.50,1051,653,1704.00
07/15/2005,13:54,1127.50,1127.50,1127.00,1127.25,887,794,1681.00
07/15/2005,13:55,1127.50,1127.75,1127.25,1127.75,1140,103,1243.00
07/15/2005,13:56,1128.00,1128.00,1127.75,1128.00,67,716,783.00
07/15/2005,13:57,1127.75,1128.00,1127.75,1127.75,30,144,174.00
07/15/2005,13:58,1127.75,1128.00,1127.75,1127.75,55,323,378.00
07/15/2005,13:59,1128.00,1129.50,1127.75,1129.50,8288,1440,9728.00
07/15/2005,14:00,1129.25,1129.50,1128.50,1128.75,2726,2086,4812.00
07/15/2005,14:01,1128.75,1129.25,1128.75,1128.75,2034,396,2430.00
07/15/2005,14:02,1128.75,1129.00,1128.50,1128.50,246,1180,1426.00
07/15/2005,14:03,1128.75,1128.75,1128.50,1128.50,62,529,591.00
07/15/2005,14:04,1128.50,1128.75,1128.25,1128.25,635,1400,2035.00
07/15/2005,14:05,1128.25,1128.50,1128.25,1128.25,142,18,160.00
07/15/2005,14:06,1128.50,1128.75,1128.25,1128.50,715,651,1366.00
07/15/2005,14:07,1128.75,1128.75,1128.25,1128.25,101,258,359.00
07/15/2005,14:08,1128.50,1128.50,1128.00,1128.50,840,761,1601.00
07/15/2005,14:09,1128.50,1128.75,1128.25,1128.25,32,453,485.00
07/15/2005,14:10,1128.50,1128.50,1128.25,1128.25,84,442,526.00
07/15/2005,14:11,1128.25,1128.50,1128.00,1128.25,183,559,742.00
07/15/2005,14:12,1128.25,1128.50,1128.25,1128.25,4,230,234.00
07/15/2005,14:13,1128.25,1128.25,1127.75,1128.00,90,1314,1404.00
07/15/2005,14:14,1127.75,1128.00,1127.50,1127.75,891,727,1618.00
07/15/2005,14:15,1128.00,1128.00,1127.50,1127.75,170,269,439.00
07/15/2005,14:16,1127.75,1127.75,1127.50,1127.75,346,57,403.00
07/15/2005,14:17,1127.75,1127.75,1127.00,1127.25,489,2331,2820.00
07/15/2005,14:18,1127.25,1127.25,1126.75,1127.00,370,573,943.00
07/15/2005,14:19,1127.00,1127.25,1126.75,1127.00,653,439,1092.00
07/15/2005,14:20,1127.00,1127.25,1126.75,1127.25,349,205,554.00
07/15/2005,14:21,1127.00,1127.25,1126.75,1127.00,277,210,487.00
07/15/2005,14:22,1127.25,1127.25,1127.00,1127.00,24,167,191.00
07/15/2005,14:23,1127.25,1127.50,1127.00,1127.25,420,350,770.00
07/15/2005,14:24,1127.50,1127.50,1127.00,1127.25,128,50,178.00
07/15/2005,14:25,1127.25,1127.25,1127.00,1127.00,43,16,59.00
07/15/2005,14:26,1127.00,1127.50,1127.00,1127.50,620,73,693.00
07/15/2005,14:27,1127.50,1127.75,1127.25,1127.25,729,96,825.00
07/15/2005,14:28,1127.25,1127.50,1127.25,1127.50,40,33,73.00
07/15/2005,14:29,1127.50,1127.50,1126.75,1127.00,25,944,969.00
07/15/2005,14:30,1126.75,1127.00,1126.50,1126.50,106,594,700.00
07/15/2005,14:31,1126.50,1126.75,1126.00,1126.25,630,2363,2993.00
07/15/2005,14:32,1126.50,1126.50,1126.25,1126.50,504,149,653.00
07/15/2005,14:33,1126.50,1126.50,1126.25,1126.25,84,518,602.00
07/15/2005,14:34,1126.25,1126.50,1126.25,1126.50,28,257,285.00
07/15/2005,14:35,1126.25,1126.50,1126.25,1126.50,879,197,1076.00
07/15/2005,14:36,1126.50,1126.75,1126.25,1126.75,179,184,363.00
07/15/2005,14:37,1126.50,1127.00,1126.25,1126.50,481,1220,1701.00
07/15/2005,14:38,1126.50,1126.50,1126.25,1126.25,284,568,852.00
07/15/2005,14:39,1126.25,1126.50,1126.25,1126.25,40,94,134.00
07/15/2005,14:40,1126.25,1126.50,1126.00,1126.25,278,484,762.00
07/15/2005,14:41,1126.50,1127.00,1126.25,1126.75,1873,257,2130.00
07/15/2005,14:42,1126.75,1127.50,1126.75,1127.25,1681,353,2034.00
07/15/2005,14:43,1127.25,1127.50,1127.00,1127.25,621,354,975.00
07/15/2005,14:44,1127.25,1127.50,1127.00,1127.50,173,2,175.00
07/15/2005,14:45,1127.25,1127.50,1127.00,1127.00,92,425,517.00
07/15/2005,14:46,1127.00,1127.50,1127.00,1127.50,396,43,439.00
07/15/2005,14:47,1127.50,1127.50,1127.25,1127.25,850,659,1509.00
07/15/2005,14:48,1127.25,1127.50,1127.00,1127.25,75,269,344.00
07/15/2005,14:49,1127.00,1127.25,1126.50,1127.00,556,1355,1911.00
07/15/2005,14:50,1127.00,1127.00,1126.75,1126.75,14,183,197.00
07/15/2005,14:51,1127.00,1127.50,1126.50,1127.25,1558,904,2462.00
07/15/2005,14:52,1127.50,1127.50,1127.00,1127.00,286,1164,1450.00
07/15/2005,14:53,1127.25,1127.25,1127.00,1127.25,160,211,371.00
07/15/2005,14:54,1127.00,1127.50,1127.00,1127.25,891,582,1473.00
07/15/2005,14:55,1127.50,1127.50,1127.00,1127.25,120,219,339.00
07/15/2005,14:56,1127.25,1127.50,1127.25,1127.50,855,130,985.00
07/15/2005,14:57,1127.50,1127.75,1127.25,1127.50,1617,951,2568.00
07/15/2005,14:58,1127.25,1127.75,1127.00,1127.50,3435,1547,4982.00
07/15/2005,14:59,1127.25,1127.50,1127.00,1127.00,302,2299,2601.00
07/15/2005,15:00,1127.00,1127.25,1126.50,1127.00,2807,2341,5148.00
07/15/2005,15:01,1127.00,1127.75,1126.75,1127.50,2459,3074,5533.00
07/15/2005,15:02,1127.50,1127.75,1127.25,1127.50,615,1455,2070.00
07/15/2005,15:03,1127.50,1127.50,1127.25,1127.50,440,56,496.00
07/15/2005,15:04,1127.50,1127.50,1127.25,1127.50,165,677,842.00
07/15/2005,15:05,1127.50,1127.50,1127.25,1127.50,1477,39,1516.00
07/15/2005,15:06,1127.50,1127.50,1127.25,1127.50,194,259,453.00
07/15/2005,15:07,1127.50,1127.50,1127.25,1127.50,75,252,327.00
07/15/2005,15:08,1127.50,1127.50,1127.25,1127.50,171,124,295.00
07/15/2005,15:09,1127.50,1127.50,1127.00,1127.00,768,2170,2938.00
07/15/2005,15:10,1127.00,1127.25,1127.00,1127.00,240,997,1237.00
07/15/2005,15:11,1127.00,1127.25,1127.00,1127.25,39,530,569.00
07/15/2005,15:12,1127.00,1127.25,1127.00,1127.00,48,424,472.00
07/15/2005,15:13,1127.25,1127.25,1127.00,1127.25,247,272,519.00
07/15/2005,15:14,1127.00,1127.50,1127.00,1127.50,3198,977,4175.00
07/15/2005,15:15,1127.50,1127.75,1126.75,1127.00,3016,3233,6249.00
07/17/2005,17:01,1126.50,1126.75,1126.00,1126.25,29,83,112.00
07/17/2005,17:02,1126.25,1126.25,1126.00,1126.00,11,307,318.00
07/17/2005,17:03,1126.00,1126.25,1126.00,1126.25,45,19,64.00
07/17/2005,17:04,1126.25,1126.25,1126.00,1126.00,1,3,4.00
07/17/2005,17:05,1126.25,1126.25,1126.25,1126.25,2,0,2.00
07/17/2005,17:07,1126.25,1126.25,1126.00,1126.00,7,3,10.00
07/17/2005,17:08,1126.25,1126.25,1126.25,1126.25,3,0,3.00
07/17/2005,17:09,1126.25,1126.25,1126.00,1126.00,1,10,11.00
07/17/2005,17:10,1126.00,1126.00,1125.75,1126.00,37,50,87.00
07/17/2005,17:11,1126.00,1126.00,1126.00,1126.00,7,0,7.00
07/17/2005,17:12,1126.00,1126.00,1125.75,1126.00,71,1,72.00
07/17/2005,17:13,1126.25,1126.25,1126.25,1126.25,5,0,5.00
07/17/2005,17:14,1126.25,1126.25,1126.00,1126.00,4,1,5.00
07/17/2005,17:15,1126.25,1126.25,1126.00,1126.00,22,5,27.00
07/17/2005,17:18,1126.25,1126.25,1126.25,1126.25,1,0,1.00
07/17/2005,17:19,1126.25,1126.25,1126.25,1126.25,39,0,39.00
07/17/2005,17:20,1126.25,1126.25,1126.25,1126.25,5,0,5.00
07/17/2005,17:21,1126.50,1126.75,1126.50,1126.75,44,0,44.00
07/17/2005,17:23,1126.50,1126.50,1126.50,1126.50,0,7,7.00
07/17/2005,17:24,1126.50,1126.50,1126.50,1126.50,0,1,1.00
07/17/2005,17:29,1126.50,1126.50,1126.50,1126.50,0,5,5.00
07/17/2005,17:30,1126.50,1126.50,1126.25,1126.25,0,133,133.00
07/17/2005,17:31,1126.25,1126.25,1126.25,1126.25,0,2,2.00
07/17/2005,17:34,1126.25,1126.25,1126.25,1126.25,0,33,33.00
07/17/2005,17:35,1126.25,1126.25,1126.00,1126.25,1,2,3.00
07/17/2005,17:36,1126.25,1126.25,1126.00,1126.00,1,1,2.00
07/17/2005,17:37,1126.25,1126.25,1126.25,1126.25,19,0,19.00
07/17/2005,17:38,1126.25,1126.25,1126.25,1126.25,5,0,5.00
07/17/2005,17:39,1126.50,1126.50,1126.25,1126.25,2,2,4.00
07/17/2005,17:42,1126.25,1126.25,1126.25,1126.25,0,1,1.00
07/17/2005,17:43,1126.25,1126.25,1126.25,1126.25,0,1,1.00
07/17/2005,17:44,1126.25,1126.25,1126.25,1126.25,0,3,3.00
07/17/2005,17:46,1126.25,1126.25,1126.25,1126.25,0,10,10.00
07/17/2005,17:47,1126.50,1126.50,1126.50,1126.50,1,0,1.00
07/17/2005,17:48,1126.50,1126.50,1126.50,1126.50,1,0,1.00
07/17/2005,17:50,1126.50,1126.50,1126.50,1126.50,3,0,3.00
07/17/2005,17:51,1126.50,1126.50,1126.50,1126.50,5,0,5.00
07/17/2005,17:55,1126.50,1126.50,1126.50,1126.50,46,0,46.00
07/17/2005,18:02,1126.25,1126.25,1126.25,1126.25,0,10,10.00
07/17/2005,18:03,1126.25,1126.25,1126.25,1126.25,0,2,2.00
07/17/2005,18:06,1126.50,1126.75,1126.50,1126.75,78,0,78.00
07/17/2005,18:08,1126.75,1126.75,1126.50,1126.50,3,1,4.00
07/17/2005,18:09,1126.50,1126.50,1126.50,1126.50,0,8,8.00
07/17/2005,18:10,1126.50,1126.50,1126.50,1126.50,0,10,10.00
07/17/2005,18:14,1126.50,1126.50,1126.50,1126.50,0,55,55.00
07/17/2005,18:17,1126.50,1126.50,1126.50,1126.50,0,4,4.00
07/17/2005,18:18,1126.50,1126.50,1126.50,1126.50,0,103,103.00
07/17/2005,18:20,1126.25,1126.25,1126.25,1126.25,0,1,1.00
07/17/2005,18:29,1126.25,1126.25,1126.25,1126.25,0,15,15.00
07/17/2005,18:30,1126.25,1126.25,1126.25,1126.25,0,5,5.00
07/17/2005,18:32,1126.25,1126.25,1126.00,1126.00,0,15,15.00
07/17/2005,18:34,1126.25,1126.25,1126.25,1126.25,20,0,20.00
07/17/2005,18:38,1126.25,1126.25,1126.25,1126.25,1,0,1.00
07/17/2005,18:41,1126.25,1126.25,1126.00,1126.00,38,5,43.00
07/17/2005,18:42,1126.00,1126.00,1126.00,1126.00,0,3,3.00
07/17/2005,18:46,1126.00,1126.00,1126.00,1126.00,0,1,1.00
07/17/2005,18:48,1126.25,1126.25,1126.25,1126.25,1,0,1.00
07/17/2005,18:53,1126.25,1126.25,1126.25,1126.25,3,0,3.00
07/17/2005,18:54,1126.25,1126.25,1126.25,1126.25,37,0,37.00
07/17/2005,18:56,1126.50,1126.50,1126.50,1126.50,1,0,1.00
07/17/2005,18:58,1126.25,1126.25,1126.25,1126.25,0,10,10.00
07/17/2005,18:59,1126.25,1126.25,1126.25,1126.25,0,1,1.00
07/17/2005,19:00,1126.50,1126.50,1126.50,1126.50,15,0,15.00
07/17/2005,19:03,1126.50,1126.50,1126.50,1126.50,2,0,2.00
07/17/2005,19:04,1126.50,1126.50,1126.50,1126.50,8,0,8.00
07/17/2005,19:05,1126.50,1126.50,1126.50,1126.50,22,0,22.00
07/17/2005,19:06,1126.50,1126.50,1126.50,1126.50,7,0,7.00
07/17/2005,19:09,1126.50,1126.50,1126.50,1126.50,6,0,6.00
07/17/2005,19:12,1126.75,1126.75,1126.75,1126.75,3,0,3.00
07/17/2005,19:15,1126.50,1126.75,1126.50,1126.75,5,10,15.00
07/17/2005,19:18,1126.75,1126.75,1126.75,1126.75,1,0,1.00
07/17/2005,19:20,1126.75,1126.75,1126.75,1126.75,1,0,1.00
07/17/2005,19:23,1126.50,1126.50,1126.50,1126.50,0,1,1.00
07/17/2005,19:25,1126.75,1126.75,1126.75,1126.75,1,0,1.00
07/17/2005,19:26,1126.50,1126.50,1126.50,1126.50,0,2,2.00
07/17/2005,19:35,1126.50,1126.50,1126.50,1126.50,0,1,1.00
07/17/2005,19:41,1126.50,1126.50,1126.50,1126.50,0,20,20.00
07/17/2005,19:42,1126.50,1126.50,1126.50,1126.50,0,6,6.00
07/17/2005,19:43,1126.50,1126.50,1126.50,1126.50,0,4,4.00
07/17/2005,19:44,1126.50,1126.50,1126.50,1126.50,0,15,15.00
07/17/2005,19:45,1126.50,1126.50,1126.50,1126.50,0,1,1.00
07/17/2005,19:46,1126.50,1126.50,1126.50,1126.50,0,1,1.00
07/17/2005,19:47,1126.25,1126.25,1126.25,1126.25,0,3,3.00
07/17/2005,19:49,1126.25,1126.25,1126.25,1126.25,0,5,5.00
07/17/2005,19:52,1126.25,1126.25,1126.25,1126.25,0,5,5.00
07/17/2005,19:54,1126.50,1126.50,1126.25,1126.25,5,12,17.00
07/17/2005,19:56,1126.25,1126.25,1126.25,1126.25,0,1,1.00
07/17/2005,19:57,1126.50,1126.50,1126.50,1126.50,21,0,21.00
07/17/2005,19:58,1126.25,1126.25,1126.25,1126.25,0,3,3.00
07/17/2005,20:00,1126.25,1126.25,1126.25,1126.25,0,1,1.00
07/17/2005,20:01,1126.25,1126.25,1126.25,1126.25,0,10,10.00
07/17/2005,20:02,1126.25,1126.25,1126.25,1126.25,0,4,4.00
07/17/2005,20:03,1126.50,1126.50,1126.50,1126.50,3,0,3.00
07/17/2005,20:05,1126.50,1126.50,1126.50,1126.50,25,0,25.00
07/17/2005,20:18,1126.50,1126.50,1126.50,1126.50,50,0,50.00
07/17/2005,20:21,1126.50,1126.50,1126.50,1126.50,3,0,3.00
07/17/2005,20:24,1126.75,1126.75,1126.75,1126.75,1,0,1.00
07/17/2005,20:29,1126.50,1126.50,1126.50,1126.50,0,2,2.00
07/17/2005,20:30,1126.50,1126.50,1126.50,1126.50,0,1,1.00
07/17/2005,20:31,1126.50,1126.75,1126.50,1126.75,1,1,2.00
07/17/2005,20:33,1126.75,1126.75,1126.50,1126.50,3,12,15.00
07/17/2005,20:34,1126.50,1126.50,1126.50,1126.50,0,12,12.00
07/17/2005,20:39,1126.50,1126.50,1126.50,1126.50,0,5,5.00
07/17/2005,20:40,1126.50,1126.50,1126.50,1126.50,0,10,10.00
07/17/2005,20:41,1126.50,1126.50,1126.50,1126.50,0,10,10.00
07/17/2005,20:42,1126.75,1126.75,1126.75,1126.75,1,0,1.00
07/17/2005,20:43,1126.25,1126.25,1126.25,1126.25,0,2,2.00
07/17/2005,20:44,1126.50,1126.50,1126.50,1126.50,35,0,35.00
07/17/2005,20:45,1126.50,1126.50,1126.50,1126.50,2,0,2.00
07/17/2005,20:46,1126.50,1126.50,1126.50,1126.50,1,0,1.00
07/17/2005,20:47,1126.25,1126.25,1126.25,1126.25,0,1,1.00
07/17/2005,20:48,1126.50,1126.50,1126.50,1126.50,4,0,4.00
07/17/2005,20:57,1126.50,1126.50,1126.50,1126.50,6,0,6.00
07/17/2005,20:59,1126.25,1126.25,1126.25,1126.25,0,93,93.00
07/17/2005,21:01,1126.25,1126.25,1126.25,1126.25,0,10,10.00
07/17/2005,21:02,1126.25,1126.25,1126.25,1126.25,0,4,4.00
07/17/2005,21:03,1126.25,1126.25,1126.25,1126.25,0,22,22.00
07/17/2005,21:04,1126.00,1126.00,1126.00,1126.00,0,3,3.00
07/17/2005,21:05,1126.25,1126.25,1126.25,1126.25,6,0,6.00
07/17/2005,21:06,1126.25,1126.25,1126.00,1126.00,20,2,22.00
07/17/2005,21:07,1126.25,1126.25,1126.25,1126.25,1,0,1.00
07/17/2005,21:08,1126.25,1126.25,1126.25,1126.25,1,0,1.00
07/17/2005,21:10,1126.25,1126.25,1126.25,1126.25,3,0,3.00
07/17/2005,21:14,1126.00,1126.00,1126.00,1126.00,0,11,11.00
07/17/2005,21:16,1126.50,1126.50,1126.50,1126.50,25,0,25.00
07/17/2005,21:19,1126.50,1126.50,1126.50,1126.50,25,0,25.00
07/17/2005,21:21,1126.50,1126.50,1126.50,1126.50,1,0,1.00
07/17/2005,21:29,1126.25,1126.25,1126.25,1126.25,0,2,2.00
07/17/2005,21:35,1126.25,1126.25,1126.25,1126.25,0,1,1.00
07/17/2005,21:45,1126.25,1126.25,1126.25,1126.25,0,6,6.00
07/17/2005,21:46,1126.25,1126.25,1126.25,1126.25,0,1,1.00
07/17/2005,21:49,1126.50,1126.50,1126.25,1126.25,1,1,2.00
07/17/2005,21:56,1126.25,1126.25,1126.25,1126.25,0,1,1.00
07/17/2005,22:06,1126.50,1126.50,1126.50,1126.50,50,0,50.00
07/17/2005,22:07,1126.50,1126.50,1126.50,1126.50,22,0,22.00
07/17/2005,22:09,1126.50,1126.50,1126.50,1126.50,3,0,3.00
07/17/2005,22:11,1126.50,1126.50,1126.50,1126.50,19,0,19.00
07/17/2005,22:13,1126.25,1126.25,1126.25,1126.25,0,1,1.00
07/17/2005,22:14,1126.75,1126.75,1126.75,1126.75,1,0,1.00
07/17/2005,22:15,1126.75,1126.75,1126.75,1126.75,1,0,1.00
07/17/2005,22:22,1126.50,1126.50,1126.50,1126.50,0,1,1.00
07/17/2005,22:30,1126.50,1126.50,1126.25,1126.25,0,20,20.00
07/17/2005,22:33,1126.25,1126.25,1126.25,1126.25,0,1,1.00
07/17/2005,22:42,1126.50,1126.50,1126.50,1126.50,2,0,2.00
07/17/2005,22:46,1126.50,1126.50,1126.50,1126.50,2,0,2.00
07/17/2005,22:49,1126.50,1126.50,1126.50,1126.50,1,0,1.00
07/17/2005,22:50,1126.50,1126.50,1126.50,1126.50,4,0,4.00
07/17/2005,22:52,1126.25,1126.25,1126.25,1126.25,0,1,1.00
07/17/2005,23:00,1126.50,1126.50,1126.50,1126.50,1,0,1.00
07/17/2005,23:01,1126.50,1126.50,1126.50,1126.50,1,0,1.00
07/17/2005,23:05,1126.25,1126.25,1126.25,1126.25,0,4,4.00
07/17/2005,23:07,1126.50,1126.50,1126.50,1126.50,1,0,1.00
07/17/2005,23:08,1126.50,1126.50,1126.50,1126.50,1,0,1.00
07/17/2005,23:14,1126.50,1126.50,1126.50,1126.50,1,0,1.00
07/17/2005,23:18,1126.25,1126.25,1126.25,1126.25,0,96,96.00
07/17/2005,23:20,1126.25,1126.25,1126.25,1126.25,0,11,11.00
07/17/2005,23:21,1126.25,1126.25,1126.25,1126.25,0,20,20.00
07/17/2005,23:25,1126.25,1126.25,1126.25,1126.25,0,117,117.00
07/17/2005,23:33,1126.25,1126.25,1126.25,1126.25,0,10,10.00
07/17/2005,23:34,1126.25,1126.25,1126.25,1126.25,0,1,1.00
07/17/2005,23:38,1126.25,1126.25,1126.25,1126.25,0,2,2.00
07/17/2005,23:46,1126.50,1126.50,1126.50,1126.50,1,0,1.00
07/17/2005,23:48,1126.50,1126.50,1126.50,1126.50,1,0,1.00
07/17/2005,23:55,1126.50,1126.50,1126.50,1126.50,31,0,31.00
07/17/2005,23:57,1126.50,1126.50,1126.50,1126.50,1,0,1.00
07/17/2005,23:59,1126.50,1126.50,1126.50,1126.50,1,0,1.00
07/18/2005,00:00,1126.25,1126.25,1126.25,1126.25,0,1,1.00
07/18/2005,00:04,1126.75,1126.75,1126.50,1126.50,2,16,18.00
07/18/2005,00:05,1126.50,1126.50,1126.50,1126.50,0,1,1.00
07/18/2005,00:06,1126.50,1126.50,1126.50,1126.50,0,9,9.00
07/18/2005,00:07,1126.50,1126.50,1126.25,1126.25,0,3,3.00
07/18/2005,00:36,1126.25,1126.25,1126.25,1126.25,0,1,1.00
07/18/2005,00:41,1126.25,1126.25,1126.25,1126.25,0,2,2.00
07/18/2005,00:53,1126.50,1126.50,1126.25,1126.25,15,1,16.00
07/18/2005,00:59,1126.25,1126.25,1126.25,1126.25,0,74,74.00
07/18/2005,01:00,1126.00,1126.00,1126.00,1126.00,0,6,6.00
07/18/2005,01:04,1126.00,1126.00,1126.00,1126.00,0,5,5.00
07/18/2005,01:06,1126.00,1126.00,1125.75,1125.75,0,57,57.00
07/18/2005,01:08,1126.00,1126.00,1126.00,1126.00,12,0,12.00
07/18/2005,01:10,1126.25,1126.25,1126.25,1126.25,1,0,1.00
07/18/2005,01:12,1126.25,1126.25,1126.25,1126.25,50,0,50.00
07/18/2005,01:14,1126.25,1126.25,1126.25,1126.25,3,0,3.00
07/18/2005,01:16,1126.25,1126.25,1126.25,1126.25,19,0,19.00
07/18/2005,01:17,1126.25,1126.25,1126.25,1126.25,2,0,2.00
07/18/2005,01:20,1126.25,1126.25,1126.00,1126.00,1,1,2.00
07/18/2005,01:21,1126.00,1126.00,1126.00,1126.00,0,7,7.00
07/18/2005,01:22,1126.00,1126.25,1126.00,1126.25,3,3,6.00
07/18/2005,01:23,1126.00,1126.00,1126.00,1126.00,0,9,9.00
07/18/2005,01:25,1126.00,1126.00,1126.00,1126.00,0,2,2.00
07/18/2005,01:28,1126.00,1126.00,1126.00,1126.00,0,11,11.00
07/18/2005,01:32,1125.75,1125.75,1125.75,1125.75,0,42,42.00
07/18/2005,01:38,1125.75,1125.75,1125.75,1125.75,0,16,16.00
07/18/2005,01:40,1125.75,1125.75,1125.75,1125.75,0,2,2.00
07/18/2005,01:41,1126.00,1126.00,1125.75,1125.75,1,17,18.00
07/18/2005,01:42,1125.75,1125.75,1125.75,1125.75,0,25,25.00
07/18/2005,01:44,1125.75,1125.75,1125.50,1125.50,0,19,19.00
07/18/2005,01:45,1125.75,1125.75,1125.75,1125.75,4,0,4.00
07/18/2005,01:46,1125.75,1125.75,1125.50,1125.50,2,1,3.00
07/18/2005,01:47,1125.75,1125.75,1125.75,1125.75,10,0,10.00
07/18/2005,01:49,1125.75,1125.75,1125.75,1125.75,2,0,2.00
07/18/2005,01:51,1126.00,1126.00,1125.75,1125.75,1,1,2.00
07/18/2005,01:59,1126.00,1126.00,1126.00,1126.00,25,0,25.00
07/18/2005,02:00,1126.00,1126.00,1126.00,1126.00,10,0,10.00
07/18/2005,02:02,1126.00,1126.00,1125.75,1125.75,1,31,32.00
07/18/2005,02:03,1125.75,1125.75,1125.50,1125.50,0,31,31.00
07/18/2005,02:04,1125.75,1125.75,1125.50,1125.50,6,115,121.00
07/18/2005,02:05,1125.50,1125.75,1125.50,1125.50,11,41,52.00
07/18/2005,02:06,1125.50,1125.50,1125.50,1125.50,0,143,143.00
07/18/2005,02:07,1125.50,1125.50,1125.25,1125.25,0,22,22.00
07/18/2005,02:09,1125.50,1125.50,1125.25,1125.25,21,1,22.00
07/18/2005,02:10,1125.25,1125.25,1125.25,1125.25,0,62,62.00
07/18/2005,02:11,1125.25,1125.25,1125.25,1125.25,0,103,103.00
07/18/2005,02:12,1125.25,1125.50,1125.25,1125.25,24,16,40.00
07/18/2005,02:14,1125.50,1125.50,1125.25,1125.25,4,59,63.00
07/18/2005,02:15,1125.50,1125.50,1125.50,1125.50,1,0,1.00
07/18/2005,02:16,1125.25,1125.25,1125.25,1125.25,0,19,19.00
07/18/2005,02:17,1125.25,1125.25,1125.00,1125.00,0,70,70.00
07/18/2005,02:18,1125.25,1125.25,1125.00,1125.25,23,5,28.00
07/18/2005,02:19,1125.25,1125.25,1125.25,1125.25,10,0,10.00
07/18/2005,02:20,1125.25,1125.25,1125.00,1125.25,22,2,24.00
07/18/2005,02:21,1125.50,1125.50,1125.25,1125.25,1,5,6.00
07/18/2005,02:24,1125.25,1125.25,1125.25,1125.25,0,45,45.00
07/18/2005,02:25,1125.25,1125.25,1125.25,1125.25,0,12,12.00
07/18/2005,02:26,1125.25,1125.25,1124.75,1125.00,21,156,177.00
07/18/2005,02:27,1125.00,1125.00,1125.00,1125.00,15,0,15.00
07/18/2005,02:28,1125.00,1125.00,1125.00,1125.00,2,0,2.00
07/18/2005,02:29,1125.25,1125.50,1125.00,1125.50,113,5,118.00
07/18/2005,02:31,1125.50,1125.75,1125.50,1125.75,48,0,48.00
07/18/2005,02:32,1125.75,1125.75,1125.75,1125.75,43,0,43.00
07/18/2005,02:33,1125.75,1125.75,1125.50,1125.75,24,33,57.00
07/18/2005,02:34,1126.00,1126.25,1126.00,1126.25,65,0,65.00
07/18/2005,02:35,1126.00,1126.00,1126.00,1126.00,0,43,43.00
07/18/2005,02:36,1126.00,1126.00,1126.00,1126.00,0,7,7.00
07/18/2005,02:37,1125.75,1125.75,1125.75,1125.75,0,6,6.00
07/18/2005,02:38,1125.75,1125.75,1125.75,1125.75,0,4,4.00
07/18/2005,02:39,1126.00,1126.00,1126.00,1126.00,24,0,24.00
07/18/2005,02:40,1126.00,1126.00,1125.75,1126.00,6,5,11.00
07/18/2005,02:41,1125.75,1125.75,1125.75,1125.75,0,33,33.00
07/18/2005,02:42,1126.00,1126.00,1125.75,1126.00,17,6,23.00
07/18/2005,02:43,1126.00,1126.00,1126.00,1126.00,2,0,2.00
07/18/2005,02:44,1126.00,1126.00,1125.75,1125.75,1,4,5.00
07/18/2005,02:45,1126.00,1126.00,1126.00,1126.00,8,0,8.00
07/18/2005,02:46,1125.75,1125.75,1125.75,1125.75,0,5,5.00
07/18/2005,02:48,1125.75,1125.75,1125.75,1125.75,0,6,6.00
07/18/2005,02:49,1126.00,1126.00,1126.00,1126.00,3,0,3.00
07/18/2005,02:50,1125.75,1125.75,1125.75,1125.75,0,6,6.00
07/18/2005,02:51,1126.00,1126.00,1125.75,1125.75,24,33,57.00
07/18/2005,02:52,1126.00,1126.00,1125.75,1125.75,1,4,5.00
07/18/2005,02:53,1126.00,1126.00,1125.75,1125.75,29,11,40.00
07/18/2005,02:54,1125.75,1125.75,1125.75,1125.75,0,3,3.00
07/18/2005,02:55,1125.75,1125.75,1125.75,1125.75,0,32,32.00
07/18/2005,02:56,1125.75,1125.75,1125.75,1125.75,0,5,5.00
07/18/2005,02:57,1126.00,1126.00,1126.00,1126.00,57,0,57.00
07/18/2005,02:58,1126.25,1126.25,1126.00,1126.25,11,4,15.00
07/18/2005,02:59,1126.00,1126.50,1126.00,1126.25,41,19,60.00
07/18/2005,03:00,1126.25,1126.25,1126.00,1126.00,0,39,39.00
07/18/2005,03:01,1126.00,1126.25,1126.00,1126.25,2,6,8.00
07/18/2005,03:02,1126.25,1126.25,1126.25,1126.25,23,0,23.00
07/18/2005,03:03,1126.00,1126.00,1126.00,1126.00,0,17,17.00
07/18/2005,03:04,1126.25,1126.25,1126.00,1126.00,48,30,78.00
07/18/2005,03:05,1126.00,1126.00,1125.75,1126.00,15,33,48.00
07/18/2005,03:06,1126.00,1126.00,1125.75,1126.00,25,15,40.00
07/18/2005,03:07,1126.00,1126.00,1125.75,1126.00,15,5,20.00
07/18/2005,03:08,1126.00,1126.00,1126.00,1126.00,63,0,63.00
07/18/2005,03:09,1126.00,1126.00,1126.00,1126.00,3,0,3.00
07/18/2005,03:10,1126.00,1126.00,1126.00,1126.00,4,0,4.00
07/18/2005,03:11,1126.00,1126.25,1126.00,1126.25,106,0,106.00
07/18/2005,03:12,1126.25,1126.25,1126.00,1126.00,1,6,7.00
07/18/2005,03:13,1126.00,1126.00,1125.75,1125.75,0,45,45.00
07/18/2005,03:14,1126.00,1126.00,1126.00,1126.00,18,0,18.00
07/18/2005,03:15,1126.00,1126.00,1125.75,1125.75,8,1,9.00
07/18/2005,03:16,1126.00,1126.00,1125.75,1126.00,17,3,20.00
07/18/2005,03:17,1126.00,1126.00,1126.00,1126.00,203,0,203.00
07/18/2005,03:18,1126.00,1126.00,1126.00,1126.00,33,0,33.00
07/18/2005,03:19,1126.00,1126.00,1126.00,1126.00,34,0,34.00
07/18/2005,03:20,1126.00,1126.00,1126.00,1126.00,11,0,11.00
07/18/2005,03:21,1125.75,1126.00,1125.75,1126.00,29,1,30.00
07/18/2005,03:22,1126.00,1126.00,1126.00,1126.00,6,0,6.00
07/18/2005,03:23,1125.75,1125.75,1125.75,1125.75,0,1,1.00
07/18/2005,03:24,1126.00,1126.25,1126.00,1126.25,40,0,40.00
07/18/2005,03:25,1126.25,1126.25,1126.25,1126.25,45,0,45.00
07/18/2005,03:26,1126.50,1126.50,1126.50,1126.50,24,0,24.00
07/18/2005,03:27,1126.50,1126.50,1126.50,1126.50,104,0,104.00
07/18/2005,03:28,1126.50,1126.75,1126.50,1126.75,38,0,38.00
07/18/2005,03:29,1126.75,1126.75,1126.75,1126.75,116,0,116.00
07/18/2005,03:31,1126.75,1126.75,1126.75,1126.75,12,0,12.00
07/18/2005,03:32,1126.75,1126.75,1126.75,1126.75,5,0,5.00
07/18/2005,03:33,1126.75,1126.75,1126.75,1126.75,12,0,12.00
07/18/2005,03:34,1126.75,1126.75,1126.75,1126.75,32,0,32.00
07/18/2005,03:35,1126.75,1126.75,1126.75,1126.75,5,0,5.00
07/18/2005,03:36,1126.75,1127.00,1126.75,1127.00,14,0,14.00
07/18/2005,03:37,1127.00,1127.25,1127.00,1127.00,111,52,163.00
07/18/2005,03:38,1127.00,1127.00,1127.00,1127.00,0,26,26.00
07/18/2005,03:39,1126.75,1126.75,1126.75,1126.75,0,5,5.00
07/18/2005,03:40,1127.00,1127.00,1127.00,1127.00,12,0,12.00
07/18/2005,03:41,1127.00,1127.00,1127.00,1127.00,19,0,19.00
07/18/2005,03:43,1127.00,1127.00,1127.00,1127.00,31,0,31.00
07/18/2005,03:45,1126.75,1126.75,1126.75,1126.75,0,7,7.00
07/18/2005,03:47,1126.75,1126.75,1126.75,1126.75,0,1,1.00
07/18/2005,03:48,1127.00,1127.00,1127.00,1127.00,4,0,4.00
07/18/2005,03:49,1127.00,1127.00,1127.00,1127.00,60,0,60.00
07/18/2005,03:50,1127.00,1127.00,1127.00,1127.00,14,0,14.00
07/18/2005,03:51,1127.00,1127.25,1127.00,1127.25,50,0,50.00
07/18/2005,03:52,1127.00,1127.00,1127.00,1127.00,0,8,8.00
07/18/2005,03:53,1127.00,1127.00,1127.00,1127.00,0,1,1.00
07/18/2005,03:58,1127.00,1127.00,1127.00,1127.00,0,9,9.00
07/18/2005,03:59,1127.00,1127.00,1127.00,1127.00,0,1,1.00
07/18/2005,04:00,1127.00,1127.00,1127.00,1127.00,0,2,2.00
07/18/2005,04:01,1127.00,1127.00,1127.00,1127.00,0,2,2.00
07/18/2005,04:03,1127.00,1127.00,1127.00,1127.00,0,20,20.00
07/18/2005,04:04,1127.00,1127.00,1127.00,1127.00,0,5,5.00
07/18/2005,04:05,1127.00,1127.00,1127.00,1127.00,0,8,8.00
07/18/2005,04:06,1127.00,1127.00,1126.75,1126.75,0,34,34.00
07/18/2005,04:07,1127.00,1127.00,1127.00,1127.00,327,0,327.00
07/18/2005,04:08,1127.00,1127.25,1127.00,1127.25,85,1,86.00
07/18/2005,04:10,1127.25,1127.25,1127.25,1127.25,1,0,1.00
07/18/2005,04:11,1127.00,1127.00,1127.00,1127.00,0,1,1.00
07/18/2005,04:12,1127.25,1127.50,1127.25,1127.25,66,21,87.00
07/18/2005,04:13,1127.25,1127.50,1127.25,1127.50,5,1,6.00
07/18/2005,04:14,1127.25,1127.25,1127.25,1127.25,0,40,40.00
07/18/2005,04:15,1127.25,1127.25,1127.25,1127.25,0,2,2.00
07/18/2005,04:16,1127.00,1127.00,1127.00,1127.00,0,29,29.00
07/18/2005,04:17,1127.00,1127.00,1126.75,1127.00,5,6,11.00
07/18/2005,04:18,1126.75,1126.75,1126.75,1126.75,0,5,5.00
07/18/2005,04:19,1126.75,1126.75,1126.50,1126.75,146,14,160.00
07/18/2005,04:20,1126.75,1126.75,1126.75,1126.75,4,0,4.00
07/18/2005,04:22,1127.00,1127.00,1127.00,1127.00,1,0,1.00
07/18/2005,04:24,1126.75,1126.75,1126.75,1126.75,0,1,1.00
07/18/2005,04:28,1127.00,1127.00,1127.00,1127.00,1,0,1.00
07/18/2005,04:29,1127.00,1127.00,1127.00,1127.00,30,0,30.00
07/18/2005,04:30,1127.00,1127.00,1127.00,1127.00,37,0,37.00
07/18/2005,04:31,1127.00,1127.00,1127.00,1127.00,78,0,78.00
07/18/2005,04:32,1127.00,1127.00,1127.00,1127.00,15,0,15.00
07/18/2005,04:33,1127.00,1127.00,1127.00,1127.00,50,0,50.00
07/18/2005,04:34,1127.00,1127.00,1127.00,1127.00,49,0,49.00
07/18/2005,04:35,1127.00,1127.00,1127.00,1127.00,3,0,3.00
07/18/2005,04:39,1127.00,1127.00,1127.00,1127.00,47,0,47.00
07/18/2005,04:40,1127.00,1127.00,1127.00,1127.00,5,0,5.00
07/18/2005,04:41,1127.00,1127.00,1127.00,1127.00,1,0,1.00
07/18/2005,04:43,1126.75,1126.75,1126.75,1126.75,0,3,3.00
07/18/2005,04:45,1126.75,1126.75,1126.75,1126.75,0,2,2.00
07/18/2005,04:46,1126.75,1126.75,1126.75,1126.75,0,1,1.00
07/18/2005,04:50,1126.75,1126.75,1126.75,1126.75,0,4,4.00
07/18/2005,04:51,1126.75,1126.75,1126.75,1126.75,0,53,53.00
07/18/2005,04:52,1126.75,1126.75,1126.50,1126.75,1,60,61.00
07/18/2005,04:53,1126.50,1126.50,1126.50,1126.50,0,1,1.00
07/18/2005,04:55,1126.75,1126.75,1126.50,1126.50,1,10,11.00
07/18/2005,04:56,1126.75,1126.75,1126.75,1126.75,2,0,2.00
07/18/2005,04:57,1126.75,1126.75,1126.75,1126.75,1,0,1.00
07/18/2005,04:58,1126.50,1126.50,1126.00,1126.00,0,272,272.00
07/18/2005,05:00,1126.00,1126.00,1126.00,1126.00,0,2,2.00
07/18/2005,05:01,1126.25,1126.25,1126.00,1126.00,2,30,32.00
07/18/2005,05:02,1126.25,1126.25,1126.00,1126.00,40,26,66.00
07/18/2005,05:03,1126.00,1126.00,1125.75,1125.75,75,252,327.00
07/18/2005,05:04,1125.50,1126.00,1125.50,1125.75,59,73,132.00
07/18/2005,05:05,1125.50,1125.75,1125.00,1125.50,206,241,447.00
07/18/2005,05:06,1125.25,1125.25,1125.25,1125.25,0,49,49.00
07/18/2005,05:07,1125.50,1125.50,1125.25,1125.25,10,173,183.00
07/18/2005,05:08,1125.25,1125.25,1124.50,1124.75,23,366,389.00
07/18/2005,05:09,1124.50,1124.75,1124.50,1124.75,34,85,119.00
07/18/2005,05:10,1125.00,1125.00,1124.75,1125.00,33,3,36.00
07/18/2005,05:11,1124.75,1124.75,1124.25,1124.25,1,182,183.00
07/18/2005,05:12,1124.25,1124.50,1124.25,1124.25,1,40,41.00
07/18/2005,05:13,1124.50,1124.50,1124.25,1124.50,152,50,202.00
07/18/2005,05:14,1124.75,1124.75,1124.75,1124.75,109,0,109.00
07/18/2005,05:15,1125.00,1125.00,1125.00,1125.00,8,0,8.00
07/18/2005,05:16,1124.75,1124.75,1124.75,1124.75,0,5,5.00
07/18/2005,05:17,1124.75,1125.00,1124.75,1124.75,9,3,12.00
07/18/2005,05:18,1124.75,1124.75,1124.75,1124.75,0,8,8.00
07/18/2005,05:19,1124.75,1124.75,1124.75,1124.75,0,10,10.00
07/18/2005,05:20,1125.00,1125.00,1125.00,1125.00,35,0,35.00
07/18/2005,05:21,1124.75,1125.00,1124.75,1125.00,47,18,65.00
07/18/2005,05:22,1125.25,1125.25,1125.25,1125.25,1,0,1.00
07/18/2005,05:23,1125.00,1125.00,1125.00,1125.00,0,2,2.00
07/18/2005,05:24,1125.00,1125.25,1125.00,1125.25,52,2,54.00
07/18/2005,05:25,1125.00,1125.00,1125.00,1125.00,0,2,2.00
07/18/2005,05:28,1125.00,1125.00,1125.00,1125.00,0,5,5.00
07/18/2005,05:30,1125.25,1125.25,1125.25,1125.25,33,0,33.00
07/18/2005,05:31,1125.00,1125.00,1125.00,1125.00,0,25,25.00
07/18/2005,05:33,1125.00,1125.00,1125.00,1125.00,0,46,46.00
07/18/2005,05:34,1125.00,1125.00,1125.00,1125.00,0,16,16.00
07/18/2005,05:35,1125.00,1125.00,1125.00,1125.00,0,3,3.00
07/18/2005,05:36,1125.00,1125.00,1125.00,1125.00,0,21,21.00
07/18/2005,05:37,1125.00,1125.00,1125.00,1125.00,0,5,5.00
07/18/2005,05:38,1125.00,1125.00,1124.75,1124.75,0,57,57.00
07/18/2005,05:39,1124.75,1125.00,1124.75,1124.75,1,13,14.00
07/18/2005,05:40,1124.75,1124.75,1124.50,1124.75,2,10,12.00
07/18/2005,05:41,1124.75,1125.25,1124.75,1125.25,91,0,91.00
07/18/2005,05:42,1125.25,1125.25,1125.25,1125.25,33,0,33.00
07/18/2005,05:43,1125.25,1125.50,1125.25,1125.25,102,7,109.00
07/18/2005,05:44,1125.25,1125.25,1125.25,1125.25,0,48,48.00
07/18/2005,05:45,1125.25,1125.25,1125.25,1125.25,0,1,1.00
07/18/2005,05:46,1125.25,1125.25,1125.25,1125.25,0,2,2.00
07/18/2005,05:48,1125.25,1125.25,1125.25,1125.25,0,1,1.00
07/18/2005,05:51,1125.25,1125.25,1125.25,1125.25,0,29,29.00
07/18/2005,05:52,1125.00,1125.00,1125.00,1125.00,0,73,73.00
07/18/2005,05:54,1125.00,1125.00,1125.00,1125.00,0,8,8.00
07/18/2005,05:55,1125.00,1125.00,1125.00,1125.00,0,1,1.00
07/18/2005,05:56,1125.00,1125.00,1125.00,1125.00,0,119,119.00
07/18/2005,05:57,1125.00,1125.00,1125.00,1125.00,0,33,33.00
07/18/2005,05:59,1125.00,1125.00,1124.75,1124.75,0,23,23.00
07/18/2005,06:00,1125.00,1125.00,1124.75,1125.00,2,2,4.00
07/18/2005,06:01,1124.75,1124.75,1124.75,1124.75,0,52,52.00
07/18/2005,06:02,1124.75,1125.00,1124.75,1124.75,20,9,29.00
07/18/2005,06:03,1125.00,1125.00,1124.75,1125.00,11,13,24.00
07/18/2005,06:04,1124.75,1124.75,1124.75,1124.75,0,75,75.00
07/18/2005,06:06,1124.75,1124.75,1124.75,1124.75,0,50,50.00
07/18/2005,06:08,1125.00,1125.00,1125.00,1125.00,11,0,11.00
07/18/2005,06:09,1125.00,1125.00,1125.00,1125.00,9,0,9.00
07/18/2005,06:10,1124.75,1124.75,1124.75,1124.75,0,87,87.00
07/18/2005,06:11,1125.00,1125.00,1125.00,1125.00,5,0,5.00
07/18/2005,06:12,1125.00,1125.00,1125.00,1125.00,10,0,10.00
07/18/2005,06:15,1125.00,1125.00,1125.00,1125.00,125,0,125.00
07/18/2005,06:16,1125.25,1125.25,1125.00,1125.00,1,63,64.00
07/18/2005,06:18,1125.00,1125.00,1125.00,1125.00,0,15,15.00
07/18/2005,06:19,1125.00,1125.00,1125.00,1125.00,0,4,4.00
07/18/2005,06:20,1125.00,1125.00,1125.00,1125.00,0,5,5.00
07/18/2005,06:22,1124.75,1125.00,1124.50,1124.50,1,114,115.00
07/18/2005,06:23,1124.75,1124.75,1124.75,1124.75,23,0,23.00
07/18/2005,06:24,1125.00,1125.00,1124.75,1124.75,1,1,2.00
07/18/2005,06:25,1125.00,1125.00,1125.00,1125.00,3,0,3.00
07/18/2005,06:26,1124.75,1124.75,1124.75,1124.75,0,5,5.00
07/18/2005,06:27,1124.75,1124.75,1124.75,1124.75,0,2,2.00
07/18/2005,06:28,1125.00,1125.00,1125.00,1125.00,5,0,5.00
07/18/2005,06:29,1125.00,1125.00,1124.75,1124.75,8,128,136.00
07/18/2005,06:30,1124.75,1124.75,1124.75,1124.75,0,17,17.00
07/18/2005,06:31,1124.75,1125.00,1124.75,1124.75,1,38,39.00
07/18/2005,06:32,1124.75,1124.75,1124.50,1124.75,11,15,26.00
07/18/2005,06:33,1124.75,1124.75,1124.50,1124.75,19,10,29.00
07/18/2005,06:34,1124.75,1124.75,1124.75,1124.75,2,0,2.00
07/18/2005,06:35,1124.75,1125.00,1124.75,1125.00,79,0,79.00
07/18/2005,06:36,1124.75,1124.75,1124.75,1124.75,0,1,1.00
07/18/2005,06:37,1124.75,1125.00,1124.75,1124.75,1,66,67.00
07/18/2005,06:38,1125.00,1125.00,1125.00,1125.00,203,0,203.00
07/18/2005,06:40,1124.75,1124.75,1124.75,1124.75,0,10,10.00
07/18/2005,06:41,1125.00,1125.00,1124.75,1124.75,2,134,136.00
07/18/2005,06:42,1124.75,1124.75,1124.75,1124.75,0,10,10.00
07/18/2005,06:44,1124.75,1124.75,1124.75,1124.75,0,9,9.00
07/18/2005,06:45,1124.50,1124.50,1124.50,1124.50,0,23,23.00
07/18/2005,06:46,1124.50,1124.50,1124.50,1124.50,0,21,21.00
07/18/2005,06:47,1124.75,1124.75,1124.75,1124.75,20,0,20.00
07/18/2005,06:48,1124.50,1124.75,1124.50,1124.75,122,1,123.00
07/18/2005,06:49,1124.75,1124.75,1124.75,1124.75,2,0,2.00
07/18/2005,06:50,1124.75,1124.75,1124.75,1124.75,141,0,141.00
07/18/2005,06:51,1124.75,1125.00,1124.75,1124.75,2,21,23.00
07/18/2005,06:52,1124.75,1124.75,1124.75,1124.75,0,1,1.00
07/18/2005,06:53,1124.75,1125.00,1124.75,1125.00,1,1,2.00
07/18/2005,06:54,1125.00,1125.00,1125.00,1125.00,6,0,6.00
07/18/2005,06:55,1124.75,1124.75,1124.75,1124.75,0,56,56.00
07/18/2005,06:56,1124.75,1125.00,1124.75,1125.00,35,1,36.00
07/18/2005,06:57,1124.75,1125.00,1124.75,1125.00,10,130,140.00
07/18/2005,06:58,1125.00,1125.00,1125.00,1125.00,26,0,26.00
07/18/2005,06:59,1125.00,1125.00,1125.00,1125.00,15,0,15.00
07/18/2005,07:00,1125.00,1125.25,1125.00,1125.25,2,0,2.00
07/18/2005,07:01,1125.25,1125.25,1125.25,1125.25,2,0,2.00
07/18/2005,07:02,1125.00,1125.00,1125.00,1125.00,0,10,10.00
07/18/2005,07:03,1125.00,1125.00,1125.00,1125.00,0,91,91.00
07/18/2005,07:05,1124.75,1124.75,1124.75,1124.75,0,3,3.00
07/18/2005,07:06,1125.00,1125.00,1125.00,1125.00,67,0,67.00
07/18/2005,07:08,1125.00,1125.00,1124.75,1125.00,5,10,15.00
07/18/2005,07:09,1125.00,1125.00,1125.00,1125.00,2,0,2.00
07/18/2005,07:11,1125.00,1125.00,1124.75,1124.75,6,1,7.00
07/18/2005,07:12,1125.00,1125.00,1124.75,1124.75,2,13,15.00
07/18/2005,07:13,1125.00,1125.00,1125.00,1125.00,2,0,2.00
07/18/2005,07:14,1125.00,1125.00,1125.00,1125.00,24,0,24.00
07/18/2005,07:15,1125.00,1125.00,1125.00,1125.00,4,0,4.00
07/18/2005,07:16,1125.00,1125.00,1125.00,1125.00,4,0,4.00
07/18/2005,07:17,1125.00,1125.00,1125.00,1125.00,3,0,3.00
07/18/2005,07:18,1125.00,1125.00,1125.00,1125.00,68,0,68.00
07/18/2005,07:19,1125.00,1125.00,1125.00,1125.00,2,0,2.00
07/18/2005,07:20,1125.00,1125.00,1124.75,1124.75,2,3,5.00
07/18/2005,07:21,1125.00,1125.00,1125.00,1125.00,58,0,58.00
07/18/2005,07:22,1125.00,1125.25,1125.00,1125.25,3,0,3.00
07/18/2005,07:23,1125.25,1125.25,1125.25,1125.25,2,0,2.00
07/18/2005,07:24,1125.25,1125.25,1125.00,1125.00,52,150,202.00
07/18/2005,07:25,1124.75,1125.25,1124.75,1125.00,101,4,105.00
07/18/2005,07:26,1125.00,1125.00,1125.00,1125.00,0,60,60.00
07/18/2005,07:27,1125.00,1125.00,1125.00,1125.00,0,1,1.00
07/18/2005,07:28,1125.00,1125.00,1125.00,1125.00,0,57,57.00
07/18/2005,07:29,1125.00,1125.00,1125.00,1125.00,0,36,36.00
07/18/2005,07:30,1125.00,1125.00,1125.00,1125.00,0,60,60.00
07/18/2005,07:31,1125.00,1125.00,1125.00,1125.00,0,6,6.00
07/18/2005,07:32,1125.00,1125.00,1124.75,1125.00,5,56,61.00
07/18/2005,07:33,1125.00,1125.00,1125.00,1125.00,119,0,119.00
07/18/2005,07:34,1125.00,1125.00,1125.00,1125.00,4,0,4.00
07/18/2005,07:35,1125.00,1125.00,1125.00,1125.00,28,0,28.00
07/18/2005,07:36,1124.75,1125.00,1124.75,1124.75,1,6,7.00
07/18/2005,07:37,1124.75,1125.00,1124.75,1125.00,1,18,19.00
07/18/2005,07:38,1124.75,1125.00,1124.75,1125.00,3,2,5.00
07/18/2005,07:39,1125.00,1125.00,1125.00,1125.00,1,0,1.00
07/18/2005,07:41,1124.75,1124.75,1124.75,1124.75,0,10,10.00
07/18/2005,07:42,1124.75,1124.75,1124.75,1124.75,0,3,3.00
07/18/2005,07:43,1124.75,1124.75,1124.75,1124.75,0,1,1.00
07/18/2005,07:44,1124.75,1125.00,1124.75,1125.00,1,3,4.00
07/18/2005,07:45,1124.75,1124.75,1124.75,1124.75,0,75,75.00
07/18/2005,07:46,1124.75,1124.75,1124.75,1124.75,0,27,27.00
07/18/2005,07:47,1124.75,1125.00,1124.75,1125.00,1,2,3.00
07/18/2005,07:48,1125.00,1125.00,1125.00,1125.00,65,0,65.00
07/18/2005,07:49,1125.00,1125.00,1124.75,1124.75,1,1,2.00
07/18/2005,07:50,1125.00,1125.00,1124.75,1125.00,11,2,13.00
07/18/2005,07:51,1125.00,1125.00,1124.75,1124.75,17,65,82.00
07/18/2005,07:52,1125.00,1125.00,1125.00,1125.00,21,0,21.00
07/18/2005,07:53,1125.00,1125.00,1124.75,1124.75,2,5,7.00
07/18/2005,07:54,1125.00,1125.00,1125.00,1125.00,1,0,1.00
07/18/2005,07:56,1125.00,1125.00,1124.75,1125.00,7,7,14.00
07/18/2005,07:57,1124.75,1124.75,1124.75,1124.75,0,76,76.00
07/18/2005,07:58,1125.00,1125.00,1124.75,1124.75,19,1,20.00
07/18/2005,07:59,1125.00,1125.00,1124.75,1124.75,51,7,58.00
07/18/2005,08:00,1124.75,1124.75,1124.75,1124.75,0,2,2.00
07/18/2005,08:01,1124.75,1124.75,1124.75,1124.75,0,99,99.00
07/18/2005,08:02,1124.75,1124.75,1124.50,1124.50,1,18,19.00
07/18/2005,08:03,1124.50,1124.75,1124.50,1124.75,14,5,19.00
07/18/2005,08:04,1124.75,1124.75,1124.75,1124.75,17,0,17.00
07/18/2005,08:05,1124.75,1124.75,1124.75,1124.75,103,0,103.00
07/18/2005,08:06,1124.50,1124.75,1124.50,1124.50,6,23,29.00
07/18/2005,08:07,1124.50,1124.75,1124.50,1124.50,20,597,617.00
07/18/2005,08:08,1124.50,1124.50,1124.25,1124.25,0,93,93.00
07/18/2005,08:09,1124.25,1124.50,1124.25,1124.25,3,9,12.00
07/18/2005,08:10,1124.50,1124.50,1124.25,1124.25,5,130,135.00
07/18/2005,08:11,1124.50,1124.50,1124.25,1124.50,38,50,88.00
07/18/2005,08:12,1124.50,1124.50,1124.00,1124.25,62,378,440.00
07/18/2005,08:13,1124.25,1124.25,1124.00,1124.00,14,43,57.00
07/18/2005,08:14,1124.00,1124.25,1124.00,1124.25,2,1,3.00
07/18/2005,08:15,1124.25,1124.50,1124.25,1124.25,423,75,498.00
07/18/2005,08:16,1124.50,1124.50,1124.00,1124.25,16,77,93.00
07/18/2005,08:17,1124.25,1124.75,1124.00,1124.50,506,83,589.00
07/18/2005,08:18,1124.50,1124.50,1124.25,1124.25,23,175,198.00
07/18/2005,08:19,1124.25,1124.50,1124.25,1124.50,571,6,577.00
07/18/2005,08:20,1124.50,1124.50,1124.50,1124.50,64,0,64.00
07/18/2005,08:21,1124.75,1124.75,1124.50,1124.50,9,102,111.00
07/18/2005,08:22,1124.75,1124.75,1124.00,1124.25,17,170,187.00
07/18/2005,08:23,1124.25,1124.50,1124.25,1124.25,15,38,53.00
07/18/2005,08:24,1124.25,1124.75,1124.25,1124.50,106,16,122.00
07/18/2005,08:25,1124.50,1124.75,1124.25,1124.50,38,120,158.00
07/18/2005,08:26,1124.50,1124.75,1124.50,1124.50,8,5,13.00
07/18/2005,08:27,1124.50,1124.50,1124.25,1124.25,0,67,67.00
07/18/2005,08:28,1124.50,1124.50,1124.25,1124.25,19,61,80.00
07/18/2005,08:29,1124.25,1124.50,1124.25,1124.50,5,221,226.00
07/18/2005,08:30,1124.50,1124.50,1124.00,1124.00,110,407,517.00
07/18/2005,08:31,1124.25,1124.75,1124.00,1124.50,1070,1452,2522.00
07/18/2005,08:32,1124.25,1124.50,1124.00,1124.50,518,901,1419.00
07/18/2005,08:33,1124.25,1124.50,1123.75,1124.25,892,1528,2420.00
07/18/2005,08:34,1124.25,1125.00,1124.25,1124.75,1727,1350,3077.00
07/18/2005,08:35,1124.50,1125.00,1124.50,1125.00,679,43,722.00
07/18/2005,08:36,1125.00,1125.25,1124.75,1125.00,1067,1411,2478.00
07/18/2005,08:37,1125.00,1125.00,1124.50,1124.75,130,1690,1820.00
07/18/2005,08:38,1124.50,1124.75,1124.00,1124.25,146,1342,1488.00
07/18/2005,08:39,1124.25,1124.25,1123.75,1124.00,162,749,911.00
07/18/2005,08:40,1123.75,1124.25,1123.75,1124.00,1154,600,1754.00
07/18/2005,08:41,1123.75,1124.25,1123.50,1123.75,695,1314,2009.00
07/18/2005,08:42,1123.50,1123.75,1123.00,1123.25,1050,4107,5157.00
07/18/2005,08:43,1123.50,1123.50,1122.50,1122.75,922,5887,6809.00
07/18/2005,08:44,1122.50,1123.00,1122.25,1122.75,2044,1006,3050.00
07/18/2005,08:45,1122.75,1123.50,1122.75,1123.25,2239,369,2608.00
07/18/2005,08:46,1123.50,1123.75,1123.25,1123.75,1200,338,1538.00
07/18/2005,08:47,1123.50,1123.75,1122.75,1123.00,604,2232,2836.00
07/18/2005,08:48,1123.00,1123.25,1122.75,1123.00,457,260,717.00
07/18/2005,08:49,1123.00,1123.50,1123.00,1123.25,450,24,474.00
07/18/2005,08:50,1123.25,1123.50,1122.75,1122.75,228,497,725.00
07/18/2005,08:51,1122.75,1123.25,1122.50,1122.75,666,1364,2030.00
07/18/2005,08:52,1122.75,1123.00,1122.75,1122.75,125,406,531.00
07/18/2005,08:53,1122.75,1123.50,1122.75,1123.50,2255,373,2628.00
07/18/2005,08:54,1123.75,1123.75,1123.25,1123.25,77,327,404.00
07/18/2005,08:55,1123.25,1123.25,1123.00,1123.25,119,348,467.00
07/18/2005,08:56,1123.25,1123.25,1122.75,1123.00,577,617,1194.00
07/18/2005,08:57,1123.00,1123.50,1123.00,1123.25,640,163,803.00
07/18/2005,08:58,1123.25,1123.50,1123.25,1123.50,286,28,314.00
07/18/2005,08:59,1123.25,1123.75,1123.00,1123.00,953,1632,2585.00
07/18/2005,09:00,1123.25,1123.25,1122.75,1123.00,42,1007,1049.00
07/18/2005,09:01,1122.75,1123.00,1122.50,1122.75,1100,1336,2436.00
07/18/2005,09:02,1122.50,1122.75,1121.75,1122.00,987,5189,6176.00
07/18/2005,09:03,1122.00,1122.00,1121.25,1121.75,1887,3136,5023.00
07/18/2005,09:04,1121.75,1121.75,1121.25,1121.50,1362,2261,3623.00
07/18/2005,09:05,1121.75,1122.00,1121.50,1122.00,1099,122,1221.00
07/18/2005,09:06,1121.75,1122.00,1121.50,1121.75,1278,913,2191.00
07/18/2005,09:07,1121.75,1121.75,1121.00,1121.25,1486,2307,3793.00
07/18/2005,09:08,1121.25,1122.25,1121.25,1122.00,2136,204,2340.00
07/18/2005,09:09,1122.25,1122.25,1121.75,1122.25,571,699,1270.00
07/18/2005,09:10,1122.00,1122.50,1121.75,1122.25,1022,1699,2721.00
07/18/2005,09:11,1122.25,1123.00,1122.00,1123.00,2841,1472,4313.00
07/18/2005,09:12,1123.00,1123.25,1122.75,1123.00,862,927,1789.00
07/18/2005,09:13,1123.00,1123.50,1122.75,1123.25,2161,370,2531.00
07/18/2005,09:14,1123.00,1123.25,1122.75,1122.75,457,1351,1808.00
07/18/2005,09:15,1122.75,1123.25,1122.75,1123.25,643,105,748.00
07/18/2005,09:16,1123.25,1123.25,1122.75,1122.75,142,741,883.00
07/18/2005,09:17,1122.75,1123.25,1122.75,1122.75,659,415,1074.00
07/18/2005,09:18,1122.75,1123.00,1122.75,1122.75,683,886,1569.00
07/18/2005,09:19,1122.75,1123.00,1122.50,1122.50,279,395,674.00
07/18/2005,09:20,1122.50,1122.75,1122.25,1122.50,592,875,1467.00
07/18/2005,09:21,1122.50,1122.75,1122.25,1122.25,331,351,682.00
07/18/2005,09:22,1122.50,1122.75,1122.25,1122.75,834,10,844.00
07/18/2005,09:23,1122.75,1123.25,1122.75,1123.00,695,208,903.00
07/18/2005,09:24,1123.00,1123.25,1122.75,1123.00,311,194,505.00
07/18/2005,09:25,1122.75,1123.25,1122.75,1123.00,441,347,788.00
07/18/2005,09:26,1123.00,1123.25,1122.50,1123.00,479,545,1024.00
07/18/2005,09:27,1123.00,1123.75,1123.00,1123.50,2090,409,2499.00
07/18/2005,09:28,1123.50,1124.25,1123.50,1124.25,4752,641,5393.00
07/18/2005,09:29,1124.00,1124.00,1123.50,1123.75,2335,2914,5249.00
07/18/2005,09:30,1124.00,1124.75,1123.75,1124.25,4141,2519,6660.00
07/18/2005,09:31,1124.25,1124.75,1124.25,1124.50,1569,1867,3436.00
07/18/2005,09:32,1124.50,1125.25,1124.25,1125.00,2853,1587,4440.00
07/18/2005,09:33,1125.00,1125.25,1124.75,1124.75,1464,1507,2971.00
07/18/2005,09:34,1124.75,1125.00,1124.50,1124.50,489,1310,1799.00
07/18/2005,09:35,1124.75,1124.75,1124.25,1124.50,1436,1380,2816.00
07/18/2005,09:36,1124.25,1124.75,1124.25,1124.50,717,370,1087.00
07/18/2005,09:37,1124.50,1124.75,1124.25,1124.25,152,177,329.00
07/18/2005,09:38,1124.25,1124.50,1124.25,1124.25,6,760,766.00
07/18/2005,09:39,1124.25,1124.25,1124.00,1124.00,152,796,948.00
07/18/2005,09:40,1124.00,1124.25,1124.00,1124.25,25,120,145.00
07/18/2005,09:41,1124.00,1124.75,1124.00,1124.50,3694,227,3921.00
07/18/2005,09:42,1124.75,1124.75,1124.25,1124.25,32,585,617.00
07/18/2005,09:43,1124.25,1124.25,1124.00,1124.25,592,425,1017.00
07/18/2005,09:44,1124.25,1124.50,1124.25,1124.25,253,379,632.00
07/18/2005,09:45,1124.25,1124.75,1124.25,1124.50,410,99,509.00
07/18/2005,09:46,1124.50,1124.50,1124.00,1124.00,236,1058,1294.00
07/18/2005,09:47,1124.00,1124.25,1124.00,1124.00,303,248,551.00
07/18/2005,09:48,1124.00,1124.25,1123.75,1124.00,376,329,705.00
07/18/2005,09:49,1124.00,1124.25,1123.75,1124.00,377,81,458.00
07/18/2005,09:50,1124.00,1124.00,1123.75,1124.00,66,333,399.00
07/18/2005,09:51,1124.00,1124.00,1123.25,1123.50,738,2616,3354.00
07/18/2005,09:52,1123.50,1123.75,1123.25,1123.75,482,512,994.00
07/18/2005,09:53,1123.50,1123.50,1122.75,1123.00,429,1793,2222.00
07/18/2005,09:54,1123.00,1123.25,1123.00,1123.25,360,29,389.00
07/18/2005,09:55,1123.25,1123.25,1122.75,1123.25,791,925,1716.00
07/18/2005,09:56,1123.00,1123.25,1122.75,1123.00,487,729,1216.00
07/18/2005,09:57,1123.00,1123.25,1123.00,1123.25,98,49,147.00
07/18/2005,09:58,1123.25,1123.50,1122.75,1123.25,473,640,1113.00
07/18/2005,09:59,1123.25,1123.50,1123.25,1123.50,36,204,240.00
07/18/2005,10:00,1123.50,1123.50,1123.25,1123.50,149,17,166.00
07/18/2005,10:01,1123.50,1123.50,1123.00,1123.25,21,716,737.00
07/18/2005,10:02,1123.00,1123.25,1123.00,1123.00,582,13,595.00
07/18/2005,10:03,1123.00,1123.50,1123.00,1123.50,490,25,515.00
07/18/2005,10:04,1123.50,1123.75,1123.25,1123.50,328,39,367.00
07/18/2005,10:05,1123.75,1123.75,1123.25,1123.25,20,329,349.00
07/18/2005,10:06,1123.50,1124.50,1123.50,1124.25,2915,854,3769.00
07/18/2005,10:07,1124.50,1124.75,1124.25,1124.50,1162,374,1536.00
07/18/2005,10:08,1124.50,1124.50,1124.25,1124.50,315,35,350.00
07/18/2005,10:09,1124.25,1124.50,1124.00,1124.25,372,1076,1448.00
07/18/2005,10:10,1124.25,1124.50,1123.75,1124.00,287,2563,2850.00
07/18/2005,10:11,1124.00,1124.25,1123.75,1124.00,44,294,338.00
07/18/2005,10:12,1124.00,1124.25,1123.75,1124.25,560,60,620.00
07/18/2005,10:13,1124.25,1124.50,1124.00,1124.00,148,558,706.00
07/18/2005,10:14,1123.75,1124.00,1123.75,1124.00,57,98,155.00
07/18/2005,10:15,1123.75,1124.25,1123.75,1124.25,195,34,229.00
07/18/2005,10:16,1124.00,1124.25,1124.00,1124.25,151,22,173.00
07/18/2005,10:17,1124.25,1125.00,1124.00,1125.00,3056,250,3306.00
07/18/2005,10:18,1125.00,1125.25,1124.50,1125.00,1171,676,1847.00
07/18/2005,10:19,1125.00,1125.00,1124.50,1124.50,86,270,356.00
07/18/2005,10:20,1124.50,1124.75,1124.00,1124.25,230,1154,1384.00
07/18/2005,10:21,1124.00,1124.50,1124.00,1124.00,153,279,432.00
07/18/2005,10:22,1124.00,1124.25,1124.00,1124.00,2,589,591.00
07/18/2005,10:23,1124.00,1124.00,1123.25,1123.50,701,1657,2358.00
07/18/2005,10:24,1123.50,1123.75,1123.25,1123.50,177,336,513.00
07/18/2005,10:25,1123.75,1123.75,1123.25,1123.50,59,162,221.00
07/18/2005,10:26,1123.25,1123.75,1123.25,1123.50,253,455,708.00
07/18/2005,10:27,1123.50,1123.75,1123.25,1123.50,7,137,144.00
07/18/2005,10:28,1123.50,1124.00,1123.50,1123.75,769,248,1017.00
07/18/2005,10:29,1123.75,1123.75,1123.25,1123.25,41,626,667.00
07/18/2005,10:30,1123.50,1123.75,1123.25,1123.50,193,120,313.00
07/18/2005,10:31,1123.25,1124.00,1123.25,1123.75,775,318,1093.00
07/18/2005,10:32,1123.75,1123.75,1123.25,1123.50,138,623,761.00
07/18/2005,10:33,1123.50,1123.75,1123.25,1123.50,835,271,1106.00
07/18/2005,10:34,1123.50,1123.75,1123.25,1123.75,525,69,594.00
07/18/2005,10:35,1123.75,1123.75,1123.50,1123.75,7,194,201.00
07/18/2005,10:36,1123.75,1123.75,1123.00,1123.00,31,2458,2489.00
07/18/2005,10:37,1123.00,1123.00,1122.75,1123.00,147,695,842.00
07/18/2005,10:38,1122.75,1123.50,1122.75,1123.25,660,207,867.00
07/18/2005,10:39,1123.00,1123.25,1123.00,1123.00,45,27,72.00
07/18/2005,10:40,1123.25,1123.50,1123.00,1123.25,319,38,357.00
07/18/2005,10:41,1123.25,1123.50,1123.00,1123.00,54,376,430.00
07/18/2005,10:42,1123.25,1123.25,1123.00,1123.00,10,242,252.00
07/18/2005,10:43,1123.00,1123.00,1123.00,1123.00,0,910,910.00
07/18/2005,10:44,1123.00,1123.50,1123.00,1123.25,439,769,1208.00
07/18/2005,10:45,1123.25,1123.25,1123.00,1123.00,50,223,273.00
07/18/2005,10:46,1123.00,1123.75,1123.00,1123.50,663,19,682.00
07/18/2005,10:47,1123.50,1123.75,1123.25,1123.25,58,644,702.00
07/18/2005,10:48,1123.25,1123.50,1123.25,1123.50,22,237,259.00
07/18/2005,10:49,1123.50,1123.50,1123.25,1123.25,14,100,114.00
07/18/2005,10:50,1123.50,1123.50,1123.00,1123.00,501,503,1004.00
07/18/2005,10:51,1123.25,1123.25,1122.50,1122.50,80,1095,1175.00
07/18/2005,10:52,1122.50,1122.75,1122.25,1122.75,299,545,844.00
07/18/2005,10:53,1122.50,1122.75,1122.50,1122.50,26,437,463.00
07/18/2005,10:54,1122.75,1123.00,1122.50,1122.75,265,180,445.00
07/18/2005,10:55,1122.75,1122.75,1122.50,1122.50,1,390,391.00
07/18/2005,10:56,1122.50,1122.75,1122.25,1122.50,195,271,466.00
07/18/2005,10:57,1122.75,1122.75,1122.50,1122.50,7,17,24.00
07/18/2005,10:58,1122.50,1123.00,1122.50,1122.75,514,130,644.00
07/18/2005,10:59,1122.75,1123.25,1122.75,1123.00,476,275,751.00
07/18/2005,11:00,1123.00,1123.25,1123.00,1123.25,184,94,278.00
07/18/2005,11:01,1123.00,1123.25,1122.75,1123.00,85,583,668.00
07/18/2005,11:02,1122.75,1122.75,1122.50,1122.50,40,586,626.00
07/18/2005,11:03,1122.50,1122.75,1122.25,1122.50,255,580,835.00
07/18/2005,11:04,1122.50,1122.50,1122.00,1122.00,232,938,1170.00
07/18/2005,11:05,1122.00,1122.50,1122.00,1122.50,666,60,726.00
07/18/2005,11:06,1122.25,1122.25,1122.00,1122.25,109,334,443.00
07/18/2005,11:07,1122.25,1122.25,1122.00,1122.25,90,37,127.00
07/18/2005,11:08,1122.25,1122.25,1121.75,1122.00,420,762,1182.00
07/18/2005,11:09,1122.00,1122.25,1122.00,1122.25,307,32,339.00
07/18/2005,11:10,1122.50,1122.50,1122.25,1122.25,187,39,226.00
07/18/2005,11:11,1122.25,1122.50,1122.25,1122.50,478,32,510.00
07/18/2005,11:12,1122.50,1122.75,1122.25,1122.75,246,166,412.00
07/18/2005,11:13,1122.50,1122.75,1122.50,1122.50,5,43,48.00
07/18/2005,11:14,1122.50,1122.75,1122.25,1122.50,270,435,705.00
07/18/2005,11:15,1122.25,1122.75,1122.25,1122.50,268,92,360.00
07/18/2005,11:16,1122.50,1122.75,1122.25,1122.50,280,274,554.00
07/18/2005,11:17,1122.75,1122.75,1122.25,1122.50,41,375,416.00
07/18/2005,11:18,1122.50,1122.75,1122.25,1122.50,19,142,161.00
07/18/2005,11:19,1122.50,1122.50,1122.50,1122.50,32,0,32.00
07/18/2005,11:20,1122.50,1122.75,1122.25,1122.50,456,326,782.00
07/18/2005,11:21,1122.50,1122.75,1122.50,1122.50,25,460,485.00
07/18/2005,11:22,1122.50,1122.75,1122.50,1122.75,399,49,448.00
07/18/2005,11:23,1122.75,1123.00,1122.50,1123.00,294,22,316.00
07/18/2005,11:24,1123.00,1123.50,1122.75,1123.25,2346,218,2564.00
07/18/2005,11:25,1123.25,1123.50,1123.25,1123.50,806,41,847.00
07/18/2005,11:26,1123.50,1124.00,1123.50,1123.75,1212,65,1277.00
07/18/2005,11:27,1123.50,1123.75,1123.25,1123.25,109,1388,1497.00
07/18/2005,11:28,1123.50,1123.50,1122.75,1123.00,1012,1305,2317.00
07/18/2005,11:29,1122.75,1123.00,1122.50,1122.75,389,721,1110.00
07/18/2005,11:30,1122.75,1123.50,1122.75,1123.50,678,395,1073.00
07/18/2005,11:31,1123.25,1123.50,1123.00,1123.00,94,524,618.00
07/18/2005,11:32,1123.00,1123.25,1123.00,1123.00,130,342,472.00
07/18/2005,11:33,1123.00,1123.25,1122.75,1122.75,7,222,229.00
07/18/2005,11:34,1123.00,1123.25,1123.00,1123.25,204,14,218.00
07/18/2005,11:35,1123.25,1123.25,1123.00,1123.00,49,247,296.00
07/18/2005,11:36,1123.00,1123.25,1122.75,1123.00,49,97,146.00
07/18/2005,11:37,1123.00,1123.50,1123.00,1123.25,1420,156,1576.00
07/18/2005,11:38,1123.25,1123.75,1123.25,1123.50,268,175,443.00
07/18/2005,11:39,1123.50,1123.75,1123.50,1123.50,685,26,711.00
07/18/2005,11:40,1123.75,1123.75,1123.25,1123.50,17,224,241.00
07/18/2005,11:41,1123.50,1123.75,1123.50,1123.75,885,10,895.00
07/18/2005,11:42,1123.50,1123.75,1123.50,1123.75,6,354,360.00
07/18/2005,11:43,1123.75,1123.75,1123.25,1123.25,4,444,448.00
07/18/2005,11:44,1123.25,1123.50,1123.00,1123.50,124,776,900.00
07/18/2005,11:45,1123.25,1123.50,1123.25,1123.25,62,104,166.00
07/18/2005,11:46,1123.25,1123.50,1123.25,1123.50,186,25,211.00
07/18/2005,11:47,1123.25,1123.50,1123.25,1123.25,3,9,12.00
07/18/2005,11:48,1123.25,1123.75,1123.25,1123.75,244,44,288.00
07/18/2005,11:49,1123.50,1123.50,1123.25,1123.50,20,56,76.00
07/18/2005,11:50,1123.25,1123.50,1123.25,1123.50,28,495,523.00
07/18/2005,11:51,1123.25,1123.50,1123.00,1123.50,57,77,134.00
07/18/2005,11:52,1123.50,1123.50,1123.50,1123.50,10,0,10.00
07/18/2005,11:53,1123.50,1123.50,1123.25,1123.25,138,2,140.00
07/18/2005,11:54,1123.25,1123.75,1123.25,1123.75,136,1,137.00
07/18/2005,11:55,1123.75,1124.00,1123.25,1123.25,381,358,739.00
07/18/2005,11:56,1123.50,1123.50,1123.25,1123.50,14,150,164.00
07/18/2005,11:57,1123.50,1123.50,1123.25,1123.50,58,6,64.00
07/18/2005,11:58,1123.50,1123.50,1123.25,1123.50,187,2,189.00
07/18/2005,11:59,1123.50,1123.75,1123.50,1123.75,15,26,41.00
07/18/2005,12:00,1123.75,1123.75,1123.50,1123.75,15,4,19.00
07/18/2005,12:01,1123.75,1123.75,1123.25,1123.25,39,245,284.00
07/18/2005,12:02,1123.50,1123.50,1123.25,1123.50,417,17,434.00
07/18/2005,12:03,1123.50,1123.50,1123.00,1123.25,340,197,537.00
07/18/2005,12:04,1123.25,1123.50,1123.25,1123.25,7,96,103.00
07/18/2005,12:05,1123.50,1123.50,1123.00,1123.25,137,352,489.00
07/18/2005,12:06,1123.25,1123.25,1123.00,1123.25,35,35,70.00
07/18/2005,12:07,1123.25,1123.25,1123.25,1123.25,142,0,142.00
07/18/2005,12:08,1123.25,1123.25,1123.00,1123.25,21,9,30.00
07/18/2005,12:09,1123.00,1123.25,1122.25,1122.50,1039,2120,3159.00
07/18/2005,12:10,1122.25,1122.75,1122.25,1122.50,719,106,825.00
07/18/2005,12:11,1122.25,1122.50,1122.00,1122.25,80,901,981.00
07/18/2005,12:12,1122.25,1122.50,1122.25,1122.50,61,36,97.00
07/18/2005,12:13,1122.50,1122.50,1122.25,1122.25,104,15,119.00
07/18/2005,12:14,1122.25,1122.50,1122.00,1122.00,9,2318,2327.00
07/18/2005,12:15,1122.00,1122.25,1122.00,1122.00,18,32,50.00
07/18/2005,12:16,1122.25,1122.25,1122.00,1122.25,35,44,79.00
07/18/2005,12:17,1122.25,1122.50,1122.00,1122.25,705,659,1364.00
07/18/2005,12:18,1122.25,1122.50,1122.25,1122.50,419,160,579.00
07/18/2005,12:19,1122.50,1122.75,1122.50,1122.50,99,756,855.00
07/18/2005,12:20,1122.50,1122.50,1122.25,1122.50,134,24,158.00
07/18/2005,12:21,1122.50,1122.75,1122.25,1122.50,376,211,587.00
07/18/2005,12:22,1122.50,1122.50,1122.00,1122.25,115,680,795.00
07/18/2005,12:23,1122.25,1122.50,1122.25,1122.25,221,210,431.00
07/18/2005,12:24,1122.50,1122.75,1122.25,1122.50,263,49,312.00
07/18/2005,12:25,1122.50,1122.50,1122.25,1122.50,11,201,212.00
07/18/2005,12:26,1122.25,1122.50,1122.25,1122.50,38,667,705.00
07/18/2005,12:27,1122.50,1122.50,1122.25,1122.50,65,11,76.00
07/18/2005,12:28,1122.50,1122.50,1122.25,1122.25,263,12,275.00
07/18/2005,12:29,1122.25,1122.50,1122.00,1122.00,68,1522,1590.00
07/18/2005,12:30,1122.00,1122.25,1121.50,1122.00,995,2182,3177.00
07/18/2005,12:31,1122.00,1122.25,1121.75,1122.25,625,602,1227.00
07/18/2005,12:32,1122.00,1122.25,1122.00,1122.25,112,26,138.00
07/18/2005,12:33,1122.25,1122.75,1122.25,1122.75,632,268,900.00
07/18/2005,12:34,1122.75,1123.00,1122.50,1122.75,1181,368,1549.00
07/18/2005,12:35,1122.75,1122.75,1122.50,1122.50,18,168,186.00
07/18/2005,12:36,1122.50,1123.00,1122.50,1123.00,810,6,816.00
07/18/2005,12:37,1123.00,1123.50,1122.75,1123.50,1985,122,2107.00
07/18/2005,12:38,1123.50,1123.50,1123.00,1123.25,505,510,1015.00
07/18/2005,12:39,1123.25,1123.50,1123.25,1123.25,107,717,824.00
07/18/2005,12:40,1123.25,1123.75,1123.00,1123.75,351,192,543.00
07/18/2005,12:41,1123.50,1124.50,1123.50,1124.25,3685,371,4056.00
07/18/2005,12:42,1124.25,1124.50,1123.75,1123.75,902,1151,2053.00
07/18/2005,12:43,1123.75,1124.00,1123.75,1123.75,41,688,729.00
07/18/2005,12:44,1123.75,1124.00,1123.75,1123.75,69,117,186.00
07/18/2005,12:45,1123.75,1124.00,1123.50,1123.50,102,275,377.00
07/18/2005,12:46,1123.75,1124.00,1123.50,1123.75,220,55,275.00
07/18/2005,12:47,1123.75,1124.25,1123.75,1123.75,391,171,562.00
07/18/2005,12:48,1124.00,1124.00,1123.50,1123.50,32,179,211.00
07/18/2005,12:49,1123.50,1123.75,1123.25,1123.25,40,452,492.00
07/18/2005,12:50,1123.25,1123.50,1123.00,1123.25,97,529,626.00
07/18/2005,12:51,1123.25,1123.50,1123.00,1123.50,300,157,457.00
07/18/2005,12:52,1123.50,1123.50,1123.25,1123.25,53,43,96.00
07/18/2005,12:53,1123.25,1123.75,1123.25,1123.50,323,133,456.00
07/18/2005,12:54,1123.50,1123.75,1123.50,1123.50,23,334,357.00
07/18/2005,12:55,1123.50,1123.75,1123.50,1123.75,6,1,7.00
07/18/2005,12:56,1123.50,1123.75,1123.50,1123.50,5,93,98.00
07/18/2005,12:57,1123.75,1123.75,1123.25,1123.75,226,102,328.00
07/18/2005,12:58,1123.75,1123.75,1123.25,1123.50,7,122,129.00
07/18/2005,12:59,1123.50,1123.50,1123.25,1123.50,22,26,48.00
07/18/2005,13:00,1123.50,1123.75,1123.25,1123.50,128,141,269.00
07/18/2005,13:01,1123.50,1123.75,1123.50,1123.75,54,173,227.00
07/18/2005,13:02,1123.50,1123.75,1123.50,1123.75,16,7,23.00
07/18/2005,13:03,1123.75,1124.25,1123.50,1124.00,1249,396,1645.00
07/18/2005,13:04,1124.00,1124.00,1123.75,1124.00,149,16,165.00
07/18/2005,13:05,1124.00,1124.25,1123.75,1124.00,137,286,423.00
07/18/2005,13:06,1123.75,1124.00,1123.75,1123.75,12,285,297.00
07/18/2005,13:07,1123.50,1123.75,1123.00,1123.25,281,1122,1403.00
07/18/2005,13:08,1123.25,1123.50,1123.25,1123.25,337,355,692.00
07/18/2005,13:09,1123.25,1123.50,1123.25,1123.50,24,845,869.00
07/18/2005,13:10,1123.50,1123.75,1123.25,1123.50,409,19,428.00
07/18/2005,13:11,1123.50,1123.75,1123.50,1123.50,17,2,19.00
07/18/2005,13:12,1123.75,1123.75,1123.00,1123.00,38,762,800.00
07/18/2005,13:13,1123.25,1123.25,1123.00,1123.25,52,95,147.00
07/18/2005,13:14,1123.25,1123.25,1123.00,1123.25,206,13,219.00
07/18/2005,13:15,1123.25,1123.50,1123.25,1123.50,464,52,516.00
07/18/2005,13:16,1123.50,1123.50,1123.25,1123.50,39,204,243.00
07/18/2005,13:17,1123.25,1123.75,1123.25,1123.75,1012,214,1226.00
07/18/2005,13:18,1123.75,1124.00,1123.50,1123.50,408,324,732.00
07/18/2005,13:19,1123.75,1124.00,1123.50,1123.75,311,35,346.00
07/18/2005,13:20,1123.75,1124.00,1123.75,1123.75,104,151,255.00
07/18/2005,13:21,1123.50,1123.75,1123.50,1123.50,31,24,55.00
07/18/2005,13:22,1123.75,1123.75,1123.25,1123.50,289,850,1139.00
07/18/2005,13:23,1123.50,1123.50,1123.00,1123.25,47,261,308.00
07/18/2005,13:24,1123.25,1123.50,1123.25,1123.25,20,23,43.00
07/18/2005,13:25,1123.25,1123.50,1123.25,1123.50,50,111,161.00
07/18/2005,13:26,1123.50,1123.50,1123.25,1123.50,275,10,285.00
07/18/2005,13:27,1123.50,1124.00,1123.50,1123.75,676,300,976.00
07/18/2005,13:28,1123.75,1123.75,1123.25,1123.50,40,269,309.00
07/18/2005,13:29,1123.50,1123.50,1123.00,1123.25,224,754,978.00
07/18/2005,13:30,1123.25,1123.50,1123.25,1123.25,43,190,233.00
07/18/2005,13:31,1123.25,1123.50,1123.00,1123.50,41,305,346.00
07/18/2005,13:32,1123.50,1123.50,1123.25,1123.25,43,29,72.00
07/18/2005,13:33,1123.50,1123.50,1123.25,1123.25,12,15,27.00
07/18/2005,13:34,1123.25,1123.75,1123.25,1123.75,740,19,759.00
07/18/2005,13:35,1123.50,1124.00,1123.25,1123.75,646,501,1147.00
07/18/2005,13:36,1123.75,1124.00,1123.75,1123.75,52,607,659.00
07/18/2005,13:37,1123.75,1124.00,1123.25,1123.25,89,419,508.00
07/18/2005,13:38,1123.50,1123.50,1123.25,1123.25,6,28,34.00
07/18/2005,13:39,1123.25,1123.75,1123.25,1123.75,151,23,174.00
07/18/2005,13:40,1123.50,1123.75,1123.50,1123.50,2,179,181.00
07/18/2005,13:41,1123.50,1123.75,1123.50,1123.50,20,257,277.00
07/18/2005,13:42,1123.25,1123.50,1123.25,1123.50,257,75,332.00
07/18/2005,13:43,1123.50,1123.50,1123.25,1123.50,19,29,48.00
07/18/2005,13:44,1123.25,1123.50,1123.25,1123.50,62,40,102.00
07/18/2005,13:45,1123.25,1123.50,1123.00,1123.25,46,702,748.00
07/18/2005,13:46,1123.25,1123.25,1123.00,1123.25,118,18,136.00
07/18/2005,13:47,1123.25,1123.25,1123.00,1123.00,64,182,246.00
07/18/2005,13:48,1123.00,1123.25,1123.00,1123.25,330,92,422.00
07/18/2005,13:49,1123.25,1123.25,1123.00,1123.00,30,45,75.00
07/18/2005,13:50,1123.25,1123.25,1122.75,1122.75,245,1098,1343.00
07/18/2005,13:51,1122.75,1123.00,1122.75,1123.00,504,70,574.00
07/18/2005,13:52,1123.00,1123.00,1122.00,1122.00,603,3698,4301.00
07/18/2005,13:53,1122.00,1122.50,1122.00,1122.25,585,503,1088.00
07/18/2005,13:54,1122.25,1122.25,1121.50,1122.00,679,1246,1925.00
07/18/2005,13:55,1121.75,1122.00,1121.75,1122.00,174,133,307.00
07/18/2005,13:56,1121.75,1122.00,1121.75,1122.00,195,189,384.00
07/18/2005,13:57,1121.75,1122.25,1121.75,1122.25,1115,265,1380.00
07/18/2005,13:58,1122.25,1122.25,1122.00,1122.25,218,64,282.00
07/18/2005,13:59,1122.25,1122.75,1122.00,1122.50,1029,368,1397.00
07/18/2005,14:00,1122.50,1122.75,1122.25,1122.25,229,114,343.00
07/18/2005,14:01,1122.25,1122.50,1122.00,1122.00,65,734,799.00
07/18/2005,14:02,1122.25,1122.25,1122.00,1122.25,266,8,274.00
07/18/2005,14:03,1122.25,1122.25,1121.25,1121.75,257,3877,4134.00
07/18/2005,14:04,1121.50,1121.75,1121.50,1121.75,500,583,1083.00
07/18/2005,14:05,1121.75,1121.75,1121.50,1121.75,379,60,439.00
07/18/2005,14:06,1121.75,1122.25,1121.50,1122.25,1647,61,1708.00
07/18/2005,14:07,1122.25,1122.50,1122.00,1122.50,1006,117,1123.00
07/18/2005,14:08,1122.50,1122.75,1122.50,1122.50,809,176,985.00
07/18/2005,14:09,1122.50,1122.75,1122.00,1122.25,74,686,760.00
07/18/2005,14:10,1122.25,1122.25,1122.00,1122.25,65,115,180.00
07/18/2005,14:11,1122.25,1122.50,1122.00,1122.25,540,669,1209.00
07/18/2005,14:12,1122.25,1122.25,1122.00,1122.00,14,431,445.00
07/18/2005,14:13,1122.00,1122.25,1122.00,1122.25,28,14,42.00
07/18/2005,14:14,1122.00,1122.25,1122.00,1122.25,34,338,372.00
07/18/2005,14:15,1122.25,1123.00,1122.25,1123.00,1424,65,1489.00
07/18/2005,14:16,1122.75,1123.00,1122.50,1122.75,173,379,552.00
07/18/2005,14:17,1122.75,1123.25,1122.50,1123.00,572,210,782.00
07/18/2005,14:18,1123.00,1123.00,1122.50,1122.75,269,216,485.00
07/18/2005,14:19,1122.75,1123.00,1122.50,1123.00,99,5,104.00
07/18/2005,14:20,1123.00,1123.00,1122.75,1122.75,6,73,79.00
07/18/2005,14:21,1122.75,1122.75,1122.25,1122.50,564,457,1021.00
07/18/2005,14:22,1122.50,1123.00,1122.50,1122.75,266,43,309.00
07/18/2005,14:23,1122.75,1122.75,1122.50,1122.50,99,172,271.00
07/18/2005,14:24,1122.75,1122.75,1122.50,1122.50,10,303,313.00
07/18/2005,14:25,1122.75,1122.75,1122.50,1122.50,15,21,36.00
07/18/2005,14:26,1122.75,1122.75,1122.25,1122.50,118,337,455.00
07/18/2005,14:27,1122.25,1122.50,1122.25,1122.50,10,38,48.00
07/18/2005,14:28,1122.50,1122.75,1122.25,1122.50,614,106,720.00
07/18/2005,14:29,1122.50,1122.50,1122.00,1122.25,404,878,1282.00
07/18/2005,14:30,1122.25,1122.25,1122.00,1122.00,319,19,338.00
07/18/2005,14:31,1122.25,1122.25,1121.50,1121.50,501,2849,3350.00
07/18/2005,14:32,1121.50,1122.25,1121.50,1122.00,652,591,1243.00
07/18/2005,14:33,1122.00,1122.00,1121.75,1121.75,70,557,627.00
07/18/2005,14:34,1121.75,1122.25,1121.75,1122.25,826,32,858.00
07/18/2005,14:35,1122.25,1122.50,1122.00,1122.25,199,405,604.00
07/18/2005,14:36,1122.00,1122.25,1122.00,1122.25,15,65,80.00
07/18/2005,14:37,1122.00,1122.25,1122.00,1122.25,486,19,505.00
07/18/2005,14:38,1122.25,1122.50,1122.00,1122.50,661,756,1417.00
07/18/2005,14:39,1122.25,1122.50,1122.25,1122.25,51,741,792.00
07/18/2005,14:40,1122.25,1122.25,1122.00,1122.25,56,33,89.00
07/18/2005,14:41,1122.25,1122.25,1121.75,1122.00,580,815,1395.00
07/18/2005,14:42,1122.00,1122.25,1121.75,1121.75,28,370,398.00
07/18/2005,14:43,1121.75,1122.00,1121.75,1121.75,93,364,457.00
07/18/2005,14:44,1122.00,1122.25,1121.75,1122.00,976,571,1547.00
07/18/2005,14:45,1122.00,1122.25,1121.75,1122.00,271,35,306.00
07/18/2005,14:46,1122.25,1122.50,1122.00,1122.00,1152,718,1870.00
07/18/2005,14:47,1122.00,1122.25,1122.00,1122.00,141,403,544.00
07/18/2005,14:48,1122.00,1122.25,1122.00,1122.00,32,45,77.00
07/18/2005,14:49,1122.00,1122.25,1121.75,1122.00,1123,717,1840.00
07/18/2005,14:50,1122.00,1122.00,1121.75,1121.75,278,1299,1577.00
07/18/2005,14:51,1121.75,1122.00,1121.50,1122.00,339,191,530.00
07/18/2005,14:52,1122.00,1122.00,1121.75,1121.75,21,197,218.00
07/18/2005,14:53,1121.75,1122.00,1121.50,1121.50,503,1359,1862.00
07/18/2005,14:54,1121.50,1122.00,1121.25,1121.25,996,2842,3838.00
07/18/2005,14:55,1121.25,1121.50,1121.00,1121.50,967,1584,2551.00
07/18/2005,14:56,1121.50,1121.50,1121.25,1121.25,129,647,776.00
07/18/2005,14:57,1121.25,1121.50,1121.00,1121.25,549,233,782.00
07/18/2005,14:58,1121.25,1121.25,1121.00,1121.25,610,1044,1654.00
07/18/2005,14:59,1121.00,1121.25,1120.75,1121.00,202,1590,1792.00
07/18/2005,15:00,1120.75,1121.25,1120.75,1121.00,4307,3065,7372.00
07/18/2005,15:01,1121.00,1121.00,1120.50,1120.50,354,2618,2972.00
07/18/2005,15:02,1120.50,1120.75,1120.00,1120.25,2242,3380,5622.00
07/18/2005,15:03,1120.25,1120.50,1120.00,1120.25,1243,288,1531.00
07/18/2005,15:04,1120.25,1120.50,1120.00,1120.50,506,840,1346.00
07/18/2005,15:05,1120.50,1120.50,1120.25,1120.50,291,661,952.00
07/18/2005,15:06,1120.25,1120.75,1120.25,1120.50,1317,130,1447.00
07/18/2005,15:07,1120.75,1122.00,1120.50,1122.00,5579,621,6200.00
07/18/2005,15:08,1122.00,1122.00,1121.25,1121.75,1014,876,1890.00
07/18/2005,15:09,1121.75,1122.00,1121.50,1121.75,878,856,1734.00
07/18/2005,15:10,1121.75,1122.00,1121.75,1121.75,613,697,1310.00
07/18/2005,15:11,1121.75,1122.25,1121.50,1122.00,1553,937,2490.00
07/18/2005,15:12,1122.00,1122.25,1121.75,1122.25,800,125,925.00
07/18/2005,15:13,1122.25,1122.50,1122.00,1122.25,2113,67,2180.00
07/18/2005,15:14,1122.50,1122.50,1122.00,1122.50,622,491,1113.00
07/18/2005,15:15,1122.25,1122.75,1122.25,1122.50,2481,1230,3711.00
07/18/2005,15:16,1122.50,1122.75,1122.50,1122.50,1,9,10.00
07/18/2005,15:31,1122.50,1123.00,1122.50,1123.00,238,293,531.00
07/18/2005,15:32,1122.75,1123.00,1122.75,1122.75,52,33,85.00
07/18/2005,15:33,1122.75,1123.00,1122.75,1122.75,104,226,330.00
07/18/2005,15:34,1123.00,1123.00,1123.00,1123.00,117,0,117.00
07/18/2005,15:35,1123.00,1123.25,1123.00,1123.00,92,11,103.00
07/18/2005,15:36,1123.00,1123.00,1123.00,1123.00,0,2,2.00
07/18/2005,15:37,1123.00,1123.50,1123.00,1123.50,531,2,533.00
07/18/2005,15:38,1123.50,1123.75,1123.50,1123.50,82,9,91.00
07/18/2005,15:39,1123.75,1123.75,1123.50,1123.50,2,33,35.00
07/18/2005,15:40,1123.50,1123.75,1123.50,1123.75,10,31,41.00
07/18/2005,15:41,1123.50,1124.00,1123.50,1123.75,135,7,142.00
07/18/2005,15:42,1123.75,1124.00,1123.50,1123.75,31,45,76.00
07/18/2005,15:43,1123.75,1123.75,1123.50,1123.50,1,2,3.00
07/18/2005,15:44,1123.50,1123.50,1123.50,1123.50,0,9,9.00
07/18/2005,15:45,1123.50,1123.75,1123.50,1123.75,21,100,121.00
07/18/2005,15:46,1123.50,1123.50,1123.50,1123.50,0,17,17.00
07/18/2005,15:47,1123.50,1123.50,1123.50,1123.50,0,100,100.00
07/18/2005,15:48,1123.75,1123.75,1123.75,1123.75,104,0,104.00
07/18/2005,15:49,1123.75,1124.00,1123.75,1123.75,40,55,95.00
07/18/2005,15:50,1124.00,1124.00,1123.75,1123.75,125,4,129.00
07/18/2005,15:51,1123.75,1124.00,1123.50,1123.75,5,122,127.00
07/18/2005,15:52,1123.75,1124.00,1123.75,1124.00,88,0,88.00
07/18/2005,15:54,1123.75,1123.75,1123.75,1123.75,0,2,2.00
07/18/2005,15:55,1124.00,1124.00,1124.00,1124.00,165,0,165.00
07/18/2005,15:56,1124.00,1124.00,1124.00,1124.00,66,0,66.00
07/18/2005,15:57,1124.00,1124.00,1124.00,1124.00,9,0,9.00
07/18/2005,15:58,1124.00,1124.00,1124.00,1124.00,5,0,5.00
07/18/2005,15:59,1124.00,1124.25,1123.75,1124.00,46,32,78.00
07/18/2005,16:00,1124.00,1124.00,1123.75,1124.00,2,2,4.00
07/18/2005,17:01,1123.75,1124.00,1123.75,1124.00,22,209,231.00
07/18/2005,17:02,1123.75,1123.75,1123.75,1123.75,0,26,26.00
07/18/2005,17:03,1123.75,1123.75,1123.75,1123.75,0,1,1.00
07/18/2005,17:06,1123.75,1123.75,1123.75,1123.75,0,29,29.00
07/18/2005,17:10,1123.50,1123.50,1123.50,1123.50,0,16,16.00
07/18/2005,17:11,1123.50,1123.50,1123.50,1123.50,0,5,5.00
07/18/2005,17:13,1123.50,1123.50,1123.50,1123.50,0,1,1.00
07/18/2005,17:16,1123.75,1123.75,1123.75,1123.75,1,0,1.00
07/18/2005,17:18,1123.75,1123.75,1123.75,1123.75,1,0,1.00
07/18/2005,17:19,1123.75,1123.75,1123.75,1123.75,21,0,21.00
07/18/2005,17:20,1123.50,1123.50,1123.50,1123.50,0,4,4.00
07/18/2005,17:23,1123.75,1123.75,1123.75,1123.75,4,0,4.00
07/18/2005,17:25,1123.50,1123.50,1123.50,1123.50,0,2,2.00
07/18/2005,17:27,1123.50,1123.75,1123.50,1123.50,7,160,167.00
07/18/2005,17:28,1123.50,1123.75,1123.50,1123.50,9,10,19.00
07/18/2005,17:29,1123.50,1123.50,1123.50,1123.50,0,10,10.00
07/18/2005,17:30,1123.50,1123.50,1123.50,1123.50,0,5,5.00
07/18/2005,17:31,1123.50,1123.50,1123.50,1123.50,0,12,12.00
07/18/2005,17:32,1123.50,1123.50,1123.50,1123.50,0,1,1.00
07/18/2005,17:33,1123.50,1123.50,1123.25,1123.50,4,2,6.00
07/18/2005,17:35,1123.50,1123.50,1123.50,1123.50,11,0,11.00
07/18/2005,17:40,1123.25,1123.25,1123.25,1123.25,0,1,1.00
07/18/2005,17:43,1123.50,1123.50,1123.50,1123.50,3,0,3.00
07/18/2005,17:44,1123.50,1123.50,1123.50,1123.50,1,0,1.00
07/18/2005,17:47,1123.50,1123.50,1123.50,1123.50,45,0,45.00
07/18/2005,17:49,1123.50,1123.75,1123.50,1123.50,8,2,10.00
07/18/2005,17:50,1123.50,1123.50,1123.50,1123.50,0,1,1.00
07/18/2005,17:51,1123.50,1123.50,1123.50,1123.50,0,21,21.00
07/18/2005,17:53,1123.25,1123.25,1123.25,1123.25,0,1,1.00
07/18/2005,17:55,1123.50,1123.50,1123.50,1123.50,25,0,25.00
07/18/2005,17:56,1123.25,1123.25,1123.25,1123.25,0,1,1.00
07/18/2005,17:59,1123.25,1123.25,1123.25,1123.25,0,2,2.00
07/18/2005,18:02,1123.50,1123.50,1123.50,1123.50,3,0,3.00
07/18/2005,18:03,1123.50,1123.50,1123.50,1123.50,50,0,50.00
07/18/2005,18:09,1123.50,1123.50,1123.50,1123.50,7,0,7.00
07/18/2005,18:10,1123.50,1123.50,1123.50,1123.50,41,0,41.00
07/18/2005,18:12,1123.50,1123.50,1123.50,1123.50,6,0,6.00
07/18/2005,18:13,1123.50,1123.50,1123.50,1123.50,4,0,4.00
07/18/2005,18:14,1123.50,1123.50,1123.50,1123.50,1,0,1.00
07/18/2005,18:15,1123.75,1123.75,1123.75,1123.75,1,0,1.00
07/18/2005,18:19,1123.75,1123.75,1123.75,1123.75,1,0,1.00
07/18/2005,18:24,1123.50,1123.50,1123.50,1123.50,0,1,1.00
07/18/2005,18:26,1123.50,1123.50,1123.50,1123.50,0,2,2.00
07/18/2005,18:27,1123.75,1123.75,1123.75,1123.75,2,0,2.00
07/18/2005,18:29,1123.50,1123.50,1123.50,1123.50,0,6,6.00
07/18/2005,18:37,1123.50,1123.50,1123.50,1123.50,0,7,7.00
07/18/2005,18:38,1123.75,1123.75,1123.75,1123.75,3,0,3.00
07/18/2005,18:40,1123.50,1123.50,1123.50,1123.50,0,109,109.00
07/18/2005,18:42,1123.50,1123.50,1123.50,1123.50,0,1,1.00
07/18/2005,18:43,1123.75,1123.75,1123.75,1123.75,1,0,1.00
07/18/2005,18:44,1123.50,1123.50,1123.25,1123.25,0,200,200.00
07/18/2005,18:47,1123.50,1123.75,1123.50,1123.75,29,0,29.00
07/18/2005,18:48,1123.50,1123.50,1123.50,1123.50,0,1,1.00
07/18/2005,18:53,1123.50,1123.50,1123.50,1123.50,0,19,19.00
07/18/2005,18:54,1123.50,1123.50,1123.50,1123.50,0,1,1.00
07/18/2005,18:55,1123.50,1123.50,1123.50,1123.50,0,5,5.00
07/18/2005,18:56,1123.50,1123.50,1123.50,1123.50,0,1,1.00
07/18/2005,18:59,1123.50,1123.50,1123.50,1123.50,0,275,275.00
07/18/2005,19:00,1123.50,1123.50,1123.50,1123.50,0,1,1.00
07/18/2005,19:01,1123.75,1123.75,1123.50,1123.50,30,29,59.00
07/18/2005,19:03,1123.50,1123.50,1123.50,1123.50,0,16,16.00
07/18/2005,19:04,1123.50,1123.50,1123.50,1123.50,0,17,17.00
07/18/2005,19:05,1123.50,1123.50,1123.50,1123.50,0,17,17.00
07/18/2005,19:08,1123.25,1123.25,1123.25,1123.25,0,49,49.00
07/18/2005,19:09,1123.25,1123.25,1123.25,1123.25,0,4,4.00
07/18/2005,19:10,1123.25,1123.25,1123.25,1123.25,0,17,17.00
07/18/2005,19:13,1123.50,1123.50,1123.50,1123.50,2,0,2.00
07/18/2005,19:14,1123.25,1123.25,1123.25,1123.25,0,5,5.00
07/18/2005,19:15,1123.50,1123.50,1123.50,1123.50,6,0,6.00
07/18/2005,19:16,1123.50,1123.50,1123.50,1123.50,16,0,16.00
07/18/2005,19:18,1123.50,1123.50,1123.50,1123.50,20,0,20.00
07/18/2005,19:20,1123.50,1123.50,1123.50,1123.50,30,0,30.00
07/18/2005,19:22,1123.50,1123.50,1123.50,1123.50,1,0,1.00
07/18/2005,19:25,1123.50,1123.50,1123.50,1123.50,5,0,5.00
07/18/2005,19:42,1123.50,1123.50,1123.50,1123.50,2,0,2.00
07/18/2005,19:44,1123.50,1123.50,1123.50,1123.50,4,0,4.00
07/18/2005,19:51,1123.50,1123.50,1123.50,1123.50,2,0,2.00
07/18/2005,19:54,1123.50,1123.50,1123.50,1123.50,1,0,1.00
07/18/2005,19:55,1123.50,1123.50,1123.50,1123.50,2,0,2.00
07/18/2005,19:57,1123.50,1123.50,1123.50,1123.50,4,0,4.00
07/18/2005,19:59,1123.50,1123.50,1123.50,1123.50,25,0,25.00
07/18/2005,20:05,1123.50,1123.50,1123.50,1123.50,1,0,1.00
07/18/2005,20:07,1123.25,1123.25,1123.25,1123.25,0,1,1.00
07/18/2005,20:08,1123.50,1123.50,1123.50,1123.50,50,0,50.00
07/18/2005,20:09,1123.50,1123.50,1123.50,1123.50,2,0,2.00
07/18/2005,20:15,1123.50,1123.50,1123.50,1123.50,1,0,1.00
07/18/2005,20:16,1123.50,1123.50,1123.50,1123.50,4,0,4.00
07/18/2005,20:29,1123.50,1123.50,1123.50,1123.50,15,0,15.00
07/18/2005,20:30,1123.50,1123.50,1123.25,1123.25,5,59,64.00
07/18/2005,20:34,1123.25,1123.25,1123.25,1123.25,0,20,20.00
07/18/2005,20:35,1123.25,1123.50,1123.25,1123.50,1,15,16.00
07/18/2005,20:40,1123.50,1123.50,1123.50,1123.50,5,0,5.00
07/18/2005,20:48,1123.25,1123.25,1123.25,1123.25,0,4,4.00
07/18/2005,20:49,1123.25,1123.25,1123.25,1123.25,0,2,2.00
07/18/2005,20:50,1123.25,1123.25,1123.25,1123.25,0,2,2.00
07/18/2005,20:54,1123.25,1123.25,1123.25,1123.25,0,5,5.00
07/18/2005,21:03,1123.50,1123.50,1123.50,1123.50,11,0,11.00
07/18/2005,21:06,1123.50,1123.50,1123.50,1123.50,4,0,4.00
07/18/2005,21:08,1123.50,1123.50,1123.50,1123.50,5,0,5.00
07/18/2005,21:15,1123.50,1123.50,1123.50,1123.50,50,0,50.00
07/18/2005,21:17,1123.50,1123.50,1123.50,1123.50,153,0,153.00
07/18/2005,21:19,1123.50,1123.50,1123.50,1123.50,11,0,11.00
07/18/2005,21:20,1123.50,1123.50,1123.50,1123.50,1,0,1.00
07/18/2005,21:22,1123.50,1123.50,1123.50,1123.50,1,0,1.00
07/18/2005,21:32,1123.50,1123.50,1123.50,1123.50,25,0,25.00
07/18/2005,21:35,1123.75,1123.75,1123.75,1123.75,1,0,1.00
07/18/2005,21:36,1123.75,1123.75,1123.75,1123.75,8,0,8.00
07/18/2005,21:37,1123.75,1123.75,1123.75,1123.75,14,0,14.00
07/18/2005,21:40,1123.50,1123.50,1123.50,1123.50,0,1,1.00
07/18/2005,21:41,1123.75,1123.75,1123.75,1123.75,3,0,3.00
07/18/2005,21:43,1123.75,1123.75,1123.75,1123.75,1,0,1.00
07/18/2005,21:44,1123.75,1123.75,1123.75,1123.75,7,0,7.00
07/18/2005,21:45,1123.50,1123.50,1123.50,1123.50,0,1,1.00
07/18/2005,21:48,1123.75,1123.75,1123.75,1123.75,5,0,5.00
07/18/2005,21:50,1123.75,1123.75,1123.75,1123.75,139,0,139.00
07/18/2005,21:53,1123.75,1123.75,1123.75,1123.75,3,0,3.00
07/18/2005,21:54,1124.00,1124.00,1124.00,1124.00,1,0,1.00
07/18/2005,21:57,1123.75,1123.75,1123.50,1123.75,2,20,22.00
07/18/2005,21:59,1124.00,1124.00,1123.75,1123.75,1,5,6.00
07/18/2005,22:00,1123.75,1123.75,1123.75,1123.75,0,2,2.00
07/18/2005,22:01,1123.75,1123.75,1123.75,1123.75,0,1,1.00
07/18/2005,22:02,1123.75,1123.75,1123.75,1123.75,0,4,4.00
07/18/2005,22:04,1123.75,1123.75,1123.75,1123.75,0,2,2.00
07/18/2005,22:05,1123.75,1123.75,1123.75,1123.75,0,1,1.00
07/18/2005,22:07,1123.75,1123.75,1123.75,1123.75,0,1,1.00
07/18/2005,22:08,1123.75,1123.75,1123.75,1123.75,0,7,7.00
07/18/2005,22:12,1123.75,1123.75,1123.75,1123.75,0,1,1.00
07/18/2005,22:14,1123.75,1123.75,1123.75,1123.75,0,19,19.00
07/18/2005,22:15,1123.75,1123.75,1123.75,1123.75,0,4,4.00
07/18/2005,22:16,1123.50,1123.75,1123.50,1123.75,5,1,6.00
07/18/2005,22:17,1123.75,1123.75,1123.50,1123.50,1,3,4.00
07/18/2005,22:19,1123.50,1123.50,1123.50,1123.50,0,1,1.00
07/18/2005,22:22,1123.75,1124.00,1123.75,1124.00,10,0,10.00
07/18/2005,22:23,1124.00,1124.00,1124.00,1124.00,11,0,11.00
07/18/2005,22:24,1124.00,1124.00,1124.00,1124.00,70,0,70.00
07/18/2005,22:25,1124.00,1124.00,1124.00,1124.00,50,0,50.00
07/18/2005,22:26,1124.00,1124.00,1124.00,1124.00,4,0,4.00
07/18/2005,22:27,1124.25,1124.25,1124.25,1124.25,3,0,3.00
07/18/2005,22:30,1124.25,1124.25,1124.25,1124.25,1,0,1.00
07/18/2005,22:32,1124.25,1124.25,1124.25,1124.25,2,0,2.00
07/18/2005,22:33,1124.25,1124.25,1124.25,1124.25,14,0,14.00
07/18/2005,22:34,1124.25,1124.25,1124.00,1124.25,3,1,4.00
07/18/2005,22:35,1124.00,1124.00,1124.00,1124.00,0,8,8.00
07/18/2005,22:36,1124.25,1124.25,1124.25,1124.25,1,0,1.00
07/18/2005,22:37,1124.25,1124.25,1124.25,1124.25,1,0,1.00
07/18/2005,22:44,1124.25,1124.25,1124.00,1124.00,101,12,113.00
07/18/2005,22:50,1124.00,1124.00,1124.00,1124.00,0,1,1.00
07/18/2005,22:51,1124.25,1124.25,1124.25,1124.25,28,0,28.00
07/18/2005,22:53,1124.25,1125.00,1124.25,1124.75,418,84,502.00
07/18/2005,22:54,1124.75,1124.75,1124.75,1124.75,0,39,39.00
07/18/2005,22:56,1124.50,1124.50,1124.25,1124.50,28,37,65.00
07/18/2005,22:57,1124.50,1124.50,1124.25,1124.25,2,2,4.00
07/18/2005,22:59,1124.50,1124.50,1124.50,1124.50,5,0,5.00
07/18/2005,23:01,1124.75,1124.75,1124.75,1124.75,1,0,1.00
07/18/2005,23:02,1124.50,1124.50,1124.50,1124.50,0,2,2.00
07/18/2005,23:03,1124.75,1124.75,1124.50,1124.50,1,4,5.00
07/18/2005,23:04,1124.75,1124.75,1124.75,1124.75,2,0,2.00
07/18/2005,23:05,1124.75,1124.75,1124.75,1124.75,6,0,6.00
07/18/2005,23:10,1124.75,1124.75,1124.75,1124.75,3,0,3.00
07/18/2005,23:11,1124.50,1124.50,1124.50,1124.50,0,1,1.00
07/18/2005,23:12,1124.75,1124.75,1124.75,1124.75,1,0,1.00
07/18/2005,23:19,1124.75,1124.75,1124.75,1124.75,1,0,1.00
07/18/2005,23:20,1124.50,1124.50,1124.25,1124.25,0,22,22.00
07/18/2005,23:21,1124.50,1124.50,1124.50,1124.50,5,0,5.00
07/18/2005,23:23,1124.50,1124.50,1124.50,1124.50,2,0,2.00
07/18/2005,23:25,1124.50,1124.75,1124.50,1124.75,15,0,15.00
07/18/2005,23:26,1124.75,1124.75,1124.75,1124.75,65,0,65.00
07/18/2005,23:27,1124.75,1124.75,1124.75,1124.75,1,0,1.00
07/18/2005,23:28,1124.75,1124.75,1124.75,1124.75,5,0,5.00
07/18/2005,23:30,1124.75,1124.75,1124.75,1124.75,1,0,1.00
07/18/2005,23:31,1124.75,1124.75,1124.75,1124.75,106,0,106.00
07/18/2005,23:32,1124.75,1124.75,1124.75,1124.75,3,0,3.00
07/18/2005,23:33,1124.75,1125.00,1124.75,1125.00,6,0,6.00
07/18/2005,23:35,1124.75,1124.75,1124.75,1124.75,0,12,12.00
07/18/2005,23:36,1124.75,1124.75,1124.75,1124.75,0,10,10.00
07/18/2005,23:37,1124.75,1124.75,1124.75,1124.75,0,1,1.00
07/18/2005,23:38,1124.75,1124.75,1124.75,1124.75,0,4,4.00
07/18/2005,23:39,1124.75,1124.75,1124.75,1124.75,0,1,1.00
07/18/2005,23:40,1124.50,1124.50,1124.50,1124.50,0,6,6.00
07/18/2005,23:45,1124.75,1124.75,1124.75,1124.75,1,0,1.00
07/18/2005,23:46,1124.75,1124.75,1124.75,1124.75,1,0,1.00
07/18/2005,23:47,1124.75,1124.75,1124.75,1124.75,1,0,1.00
07/18/2005,23:48,1125.00,1125.00,1125.00,1125.00,2,0,2.00
07/18/2005,23:50,1125.00,1125.00,1125.00,1125.00,1,0,1.00
07/18/2005,23:51,1125.00,1125.00,1125.00,1125.00,1,0,1.00
07/18/2005,23:52,1124.75,1124.75,1124.75,1124.75,0,2,2.00
07/18/2005,23:53,1124.75,1124.75,1124.75,1124.75,0,1,1.00
07/18/2005,23:54,1124.50,1124.50,1124.50,1124.50,0,1,1.00
07/18/2005,23:58,1124.50,1124.50,1124.50,1124.50,0,2,2.00
07/19/2005,00:01,1124.50,1124.50,1124.50,1124.50,0,10,10.00
07/19/2005,00:02,1124.50,1124.50,1124.50,1124.50,0,10,10.00
07/19/2005,00:06,1124.75,1124.75,1124.50,1124.50,3,10,13.00
07/19/2005,00:07,1124.50,1124.50,1124.50,1124.50,0,13,13.00
07/19/2005,00:09,1124.50,1124.50,1124.50,1124.50,0,12,12.00
07/19/2005,00:10,1124.75,1124.75,1124.75,1124.75,3,0,3.00
07/19/2005,00:11,1124.50,1124.50,1124.50,1124.50,0,13,13.00
07/19/2005,00:12,1124.50,1124.50,1124.50,1124.50,0,3,3.00
07/19/2005,00:16,1124.25,1124.25,1124.25,1124.25,0,10,10.00
07/19/2005,00:17,1124.25,1124.25,1124.25,1124.25,0,14,14.00
07/19/2005,00:21,1124.25,1124.25,1124.25,1124.25,0,1,1.00
07/19/2005,00:22,1124.25,1124.25,1124.25,1124.25,0,10,10.00
07/19/2005,00:27,1124.25,1124.25,1124.25,1124.25,0,11,11.00
07/19/2005,00:33,1124.50,1124.50,1124.50,1124.50,1,0,1.00
07/19/2005,00:34,1124.25,1124.25,1124.25,1124.25,0,10,10.00
07/19/2005,00:41,1124.50,1124.50,1124.50,1124.50,5,0,5.00
07/19/2005,00:42,1124.50,1124.50,1124.50,1124.50,11,0,11.00
07/19/2005,00:43,1124.50,1124.50,1124.50,1124.50,5,0,5.00
07/19/2005,00:45,1124.50,1124.50,1124.25,1124.25,2,1,3.00
07/19/2005,00:46,1124.50,1124.75,1124.50,1124.75,10,0,10.00
07/19/2005,00:51,1124.50,1124.50,1124.50,1124.50,0,1,1.00
07/19/2005,00:53,1124.75,1124.75,1124.75,1124.75,16,0,16.00
07/19/2005,00:54,1124.75,1124.75,1124.75,1124.75,15,0,15.00
07/19/2005,00:55,1124.75,1124.75,1124.75,1124.75,30,0,30.00
07/19/2005,00:56,1124.75,1124.75,1124.75,1124.75,4,0,4.00
07/19/2005,00:57,1124.75,1124.75,1124.75,1124.75,10,0,10.00
07/19/2005,00:59,1124.75,1124.75,1124.75,1124.75,10,0,10.00
07/19/2005,01:00,1124.75,1124.75,1124.75,1124.75,15,0,15.00
07/19/2005,01:01,1124.50,1124.50,1124.50,1124.50,0,1,1.00
07/19/2005,01:02,1124.50,1124.50,1124.50,1124.50,0,1,1.00
07/19/2005,01:04,1124.75,1124.75,1124.75,1124.75,33,0,33.00
07/19/2005,01:05,1125.00,1125.00,1125.00,1125.00,1,0,1.00
07/19/2005,01:06,1124.75,1125.00,1124.75,1125.00,4,24,28.00
07/19/2005,01:07,1124.75,1124.75,1124.75,1124.75,0,4,4.00
07/19/2005,01:09,1124.75,1124.75,1124.75,1124.75,0,1,1.00
07/19/2005,01:10,1125.00,1125.00,1124.75,1124.75,1,1,2.00
07/19/2005,01:12,1124.75,1124.75,1124.75,1124.75,0,1,1.00
07/19/2005,01:14,1124.75,1124.75,1124.75,1124.75,0,10,10.00
07/19/2005,01:15,1124.75,1124.75,1124.75,1124.75,0,1,1.00
07/19/2005,01:20,1124.50,1124.50,1124.50,1124.50,0,35,35.00
07/19/2005,01:21,1124.50,1124.50,1124.50,1124.50,0,90,90.00
07/19/2005,01:22,1124.50,1124.50,1124.50,1124.50,0,7,7.00
07/19/2005,01:23,1124.50,1124.50,1124.50,1124.50,0,73,73.00
07/19/2005,01:25,1124.50,1124.50,1124.50,1124.50,0,25,25.00
07/19/2005,01:26,1124.50,1124.50,1124.50,1124.50,0,4,4.00
07/19/2005,01:27,1124.50,1124.50,1124.50,1124.50,0,2,2.00
07/19/2005,01:33,1124.50,1124.50,1124.25,1124.25,0,21,21.00
07/19/2005,01:35,1124.50,1124.50,1124.50,1124.50,100,0,100.00
07/19/2005,01:36,1124.25,1124.25,1124.25,1124.25,0,1,1.00
07/19/2005,01:38,1124.25,1124.25,1124.25,1124.25,0,100,100.00
07/19/2005,01:41,1124.50,1124.50,1124.50,1124.50,5,0,5.00
07/19/2005,01:44,1124.50,1124.50,1124.50,1124.50,1,0,1.00
07/19/2005,01:46,1124.50,1124.50,1124.50,1124.50,10,0,10.00
07/19/2005,01:47,1124.50,1124.50,1124.50,1124.50,25,0,25.00
07/19/2005,01:48,1124.50,1124.50,1124.50,1124.50,47,0,47.00
07/19/2005,01:49,1124.75,1124.75,1124.50,1124.50,50,5,55.00
07/19/2005,01:51,1124.50,1124.50,1124.50,1124.50,0,1,1.00
07/19/2005,01:52,1124.75,1124.75,1124.75,1124.75,1,0,1.00
07/19/2005,01:58,1124.50,1124.50,1124.50,1124.50,0,25,25.00
07/19/2005,01:59,1124.50,1124.50,1124.50,1124.50,0,5,5.00
07/19/2005,02:00,1124.50,1124.50,1124.50,1124.50,0,6,6.00
07/19/2005,02:01,1124.75,1124.75,1124.25,1124.25,1,18,19.00
07/19/2005,02:02,1124.50,1124.50,1124.50,1124.50,52,0,52.00
07/19/2005,02:03,1124.50,1124.50,1124.50,1124.50,35,0,35.00
07/19/2005,02:04,1124.25,1124.25,1124.25,1124.25,0,62,62.00
07/19/2005,02:05,1124.25,1124.25,1124.00,1124.00,1,7,8.00
07/19/2005,02:06,1124.00,1124.00,1124.00,1124.00,0,6,6.00
07/19/2005,02:07,1124.00,1124.00,1123.75,1123.75,0,89,89.00
07/19/2005,02:08,1123.75,1124.25,1123.75,1124.00,79,2,81.00
07/19/2005,02:09,1124.00,1124.00,1124.00,1124.00,0,75,75.00
07/19/2005,02:10,1124.00,1124.00,1124.00,1124.00,0,18,18.00
07/19/2005,02:11,1123.75,1124.00,1123.75,1124.00,86,4,90.00
07/19/2005,02:12,1124.00,1124.00,1123.75,1123.75,5,10,15.00
07/19/2005,02:13,1124.00,1124.00,1124.00,1124.00,28,0,28.00
07/19/2005,02:14,1124.25,1124.25,1124.00,1124.00,1,16,17.00
07/19/2005,02:15,1124.00,1124.00,1124.00,1124.00,0,29,29.00
07/19/2005,02:16,1124.00,1124.00,1124.00,1124.00,0,32,32.00
07/19/2005,02:17,1124.25,1124.50,1124.25,1124.50,99,5,104.00
07/19/2005,02:18,1124.50,1124.50,1124.50,1124.50,1,0,1.00
07/19/2005,02:19,1124.50,1124.50,1124.50,1124.50,31,0,31.00
07/19/2005,02:20,1124.25,1124.50,1124.25,1124.25,9,14,23.00
07/19/2005,02:21,1124.50,1124.50,1124.25,1124.25,1,22,23.00
07/19/2005,02:22,1124.25,1124.25,1123.75,1123.75,32,30,62.00
07/19/2005,02:24,1123.75,1123.75,1123.75,1123.75,0,121,121.00
07/19/2005,02:25,1123.75,1124.00,1123.75,1123.75,1,84,85.00
07/19/2005,02:26,1123.75,1123.75,1123.75,1123.75,0,28,28.00
07/19/2005,02:27,1123.75,1123.75,1123.75,1123.75,0,10,10.00
07/19/2005,02:28,1123.75,1123.75,1123.75,1123.75,0,34,34.00
07/19/2005,02:29,1123.50,1123.50,1123.50,1123.50,0,84,84.00
07/19/2005,02:30,1123.50,1123.50,1123.50,1123.50,0,52,52.00
07/19/2005,02:31,1123.50,1123.75,1123.50,1123.75,4,6,10.00
07/19/2005,02:32,1123.75,1123.75,1123.50,1123.50,17,52,69.00
07/19/2005,02:33,1123.25,1123.25,1123.25,1123.25,0,62,62.00
07/19/2005,02:34,1123.25,1123.25,1123.25,1123.25,0,1,1.00
07/19/2005,02:35,1123.25,1123.25,1123.00,1123.00,0,56,56.00
07/19/2005,02:36,1123.25,1123.25,1123.25,1123.25,143,0,143.00
07/19/2005,02:37,1123.50,1123.50,1123.50,1123.50,1,0,1.00
07/19/2005,02:38,1123.25,1123.50,1123.25,1123.50,31,1,32.00
07/19/2005,02:39,1123.50,1123.50,1123.50,1123.50,21,0,21.00
07/19/2005,02:40,1123.50,1123.50,1123.50,1123.50,17,0,17.00
07/19/2005,02:41,1123.50,1123.50,1123.25,1123.25,9,25,34.00
07/19/2005,02:42,1123.25,1123.50,1123.25,1123.50,1,1,2.00
07/19/2005,02:43,1123.25,1123.25,1123.00,1123.25,12,45,57.00
07/19/2005,02:44,1123.25,1123.25,1123.25,1123.25,20,0,20.00
07/19/2005,02:45,1123.50,1123.50,1123.50,1123.50,1,0,1.00
07/19/2005,02:46,1123.50,1123.50,1123.50,1123.50,42,0,42.00
07/19/2005,02:47,1123.75,1123.75,1123.50,1123.75,6,1,7.00
07/19/2005,02:48,1123.75,1124.00,1123.75,1124.00,158,0,158.00
07/19/2005,02:49,1123.75,1124.00,1123.75,1124.00,3,98,101.00
07/19/2005,02:50,1123.75,1124.00,1123.75,1123.75,1,60,61.00
07/19/2005,02:51,1123.75,1123.75,1123.50,1123.75,17,75,92.00
07/19/2005,02:52,1123.75,1123.75,1123.50,1123.75,105,54,159.00
07/19/2005,02:53,1123.75,1123.75,1123.75,1123.75,50,0,50.00
07/19/2005,02:54,1123.75,1123.75,1123.50,1123.75,108,25,133.00
07/19/2005,02:55,1123.75,1123.75,1123.75,1123.75,18,0,18.00
07/19/2005,02:56,1123.75,1123.75,1123.75,1123.75,3,0,3.00
07/19/2005,02:58,1123.75,1123.75,1123.75,1123.75,13,0,13.00
07/19/2005,02:59,1123.75,1123.75,1123.75,1123.75,5,0,5.00
07/19/2005,03:00,1124.00,1124.25,1124.00,1124.25,83,0,83.00
07/19/2005,03:01,1124.00,1124.00,1124.00,1124.00,0,23,23.00
07/19/2005,03:02,1124.00,1124.00,1124.00,1124.00,0,68,68.00
07/19/2005,03:03,1124.00,1124.00,1124.00,1124.00,0,12,12.00
07/19/2005,03:04,1124.00,1124.25,1124.00,1124.25,1,19,20.00
07/19/2005,03:05,1124.00,1124.00,1124.00,1124.00,0,28,28.00
07/19/2005,03:06,1124.00,1124.25,1124.00,1124.25,10,8,18.00
07/19/2005,03:07,1124.25,1124.25,1124.25,1124.25,2,0,2.00
07/19/2005,03:08,1124.25,1124.25,1124.25,1124.25,12,0,12.00
07/19/2005,03:09,1124.25,1124.50,1124.25,1124.25,54,68,122.00
07/19/2005,03:10,1124.25,1124.25,1124.00,1124.25,47,39,86.00
07/19/2005,03:11,1124.25,1124.50,1124.25,1124.50,37,0,37.00
07/19/2005,03:12,1124.50,1124.50,1124.25,1124.25,8,6,14.00
07/19/2005,03:13,1124.50,1124.50,1124.25,1124.50,55,5,60.00
07/19/2005,03:14,1124.50,1124.75,1124.50,1124.75,235,33,268.00
07/19/2005,03:15,1124.50,1124.75,1124.50,1124.75,36,2,38.00
07/19/2005,03:16,1124.75,1124.75,1124.75,1124.75,10,0,10.00
07/19/2005,03:17,1124.50,1124.75,1124.50,1124.75,25,21,46.00
07/19/2005,03:18,1124.50,1124.50,1124.50,1124.50,0,13,13.00
07/19/2005,03:20,1124.50,1124.50,1124.50,1124.50,0,1,1.00
07/19/2005,03:21,1124.75,1124.75,1124.50,1124.50,26,1,27.00
07/19/2005,03:22,1124.75,1125.00,1124.75,1124.75,54,75,129.00
07/19/2005,03:23,1124.75,1125.25,1124.75,1125.00,140,41,181.00
07/19/2005,03:24,1125.00,1125.00,1124.75,1125.00,4,7,11.00
07/19/2005,03:25,1124.75,1124.75,1124.75,1124.75,0,46,46.00
07/19/2005,03:26,1124.50,1124.50,1124.50,1124.50,0,50,50.00
07/19/2005,03:27,1124.50,1124.50,1124.50,1124.50,0,24,24.00
07/19/2005,03:30,1124.50,1124.50,1124.50,1124.50,0,5,5.00
07/19/2005,03:32,1124.50,1124.50,1124.50,1124.50,0,33,33.00
07/19/2005,03:34,1124.50,1124.50,1124.50,1124.50,0,5,5.00
07/19/2005,03:35,1124.50,1124.50,1124.50,1124.50,0,176,176.00
07/19/2005,03:36,1124.50,1124.50,1124.50,1124.50,0,44,44.00
07/19/2005,03:37,1124.25,1124.25,1124.25,1124.25,0,53,53.00
07/19/2005,03:38,1124.25,1124.25,1124.25,1124.25,0,11,11.00
07/19/2005,03:39,1124.00,1124.25,1124.00,1124.25,1,2,3.00
07/19/2005,03:41,1124.25,1124.25,1124.25,1124.25,19,0,19.00
07/19/2005,03:42,1124.00,1124.00,1124.00,1124.00,0,61,61.00
07/19/2005,03:43,1124.00,1124.00,1124.00,1124.00,0,32,32.00
07/19/2005,03:45,1124.00,1124.00,1124.00,1124.00,0,14,14.00
07/19/2005,03:46,1124.00,1124.00,1124.00,1124.00,0,9,9.00
07/19/2005,03:48,1124.00,1124.00,1124.00,1124.00,0,13,13.00
07/19/2005,03:49,1123.75,1123.75,1123.75,1123.75,0,5,5.00
07/19/2005,03:50,1124.00,1124.00,1124.00,1124.00,2,0,2.00
07/19/2005,03:51,1124.00,1124.00,1124.00,1124.00,34,0,34.00
07/19/2005,03:52,1124.00,1124.00,1124.00,1124.00,1,0,1.00
07/19/2005,03:53,1124.25,1124.25,1124.00,1124.00,1,5,6.00
07/19/2005,03:55,1124.25,1124.25,1124.00,1124.00,3,1,4.00
07/19/2005,03:57,1124.00,1124.00,1124.00,1124.00,0,49,49.00
07/19/2005,03:59,1124.00,1124.00,1124.00,1124.00,0,20,20.00
07/19/2005,04:00,1124.00,1124.25,1124.00,1124.25,5,41,46.00
07/19/2005,04:01,1124.00,1124.50,1124.00,1124.25,77,9,86.00
07/19/2005,04:02,1124.25,1124.50,1124.25,1124.25,24,19,43.00
07/19/2005,04:03,1124.25,1124.50,1124.25,1124.25,9,40,49.00
07/19/2005,04:04,1124.25,1124.25,1124.25,1124.25,0,6,6.00
07/19/2005,04:05,1124.25,1124.25,1124.25,1124.25,0,20,20.00
07/19/2005,04:06,1124.50,1124.50,1124.25,1124.50,14,2,16.00
07/19/2005,04:07,1124.25,1124.25,1124.25,1124.25,0,39,39.00
07/19/2005,04:08,1124.25,1124.25,1124.25,1124.25,0,70,70.00
07/19/2005,04:09,1124.25,1124.50,1124.25,1124.25,3,47,50.00
07/19/2005,04:12,1124.25,1124.25,1124.25,1124.25,0,1,1.00
07/19/2005,04:13,1124.25,1124.50,1124.25,1124.50,3,5,8.00
07/19/2005,04:14,1124.25,1124.50,1124.25,1124.50,13,5,18.00
07/19/2005,04:15,1124.25,1124.25,1124.25,1124.25,0,5,5.00
07/19/2005,04:16,1124.50,1124.50,1124.50,1124.50,116,0,116.00
07/19/2005,04:17,1124.50,1124.50,1124.25,1124.50,7,1,8.00
07/19/2005,04:19,1124.50,1124.50,1124.25,1124.25,10,3,13.00
07/19/2005,04:20,1124.50,1124.50,1124.50,1124.50,13,0,13.00
07/19/2005,04:21,1124.50,1124.50,1124.50,1124.50,19,0,19.00
07/19/2005,04:22,1124.50,1124.50,1124.50,1124.50,18,0,18.00
07/19/2005,04:24,1124.50,1124.50,1124.50,1124.50,7,0,7.00
07/19/2005,04:28,1124.50,1124.50,1124.50,1124.50,26,0,26.00
07/19/2005,04:29,1124.25,1124.25,1124.25,1124.25,0,1,1.00
07/19/2005,04:30,1124.50,1124.50,1124.50,1124.50,1,0,1.00
07/19/2005,04:31,1124.50,1124.50,1124.25,1124.50,131,6,137.00
07/19/2005,04:32,1124.50,1124.50,1124.50,1124.50,5,0,5.00
07/19/2005,04:33,1124.50,1124.50,1124.25,1124.25,100,27,127.00
07/19/2005,04:34,1124.50,1124.50,1124.25,1124.25,3,64,67.00
07/19/2005,04:35,1124.25,1124.25,1124.25,1124.25,0,2,2.00
07/19/2005,04:36,1124.25,1124.25,1124.00,1124.25,87,42,129.00
07/19/2005,04:37,1124.25,1124.25,1124.25,1124.25,37,0,37.00
07/19/2005,04:38,1124.50,1124.50,1124.50,1124.50,1,0,1.00
07/19/2005,04:40,1124.25,1124.50,1124.25,1124.25,100,35,135.00
07/19/2005,04:41,1124.25,1124.25,1124.25,1124.25,0,11,11.00
07/19/2005,04:42,1124.25,1124.25,1124.25,1124.25,0,5,5.00
07/19/2005,04:43,1124.50,1124.50,1124.50,1124.50,12,0,12.00
07/19/2005,04:45,1124.50,1124.50,1124.50,1124.50,4,0,4.00
07/19/2005,04:46,1124.50,1124.75,1124.50,1124.75,5,0,5.00
07/19/2005,04:47,1124.50,1124.50,1124.50,1124.50,0,3,3.00
07/19/2005,04:49,1124.50,1124.50,1124.50,1124.50,0,23,23.00
07/19/2005,04:53,1124.50,1124.50,1124.50,1124.50,0,3,3.00
07/19/2005,04:54,1124.50,1124.50,1124.50,1124.50,0,30,30.00
07/19/2005,04:55,1124.75,1124.75,1124.75,1124.75,1,0,1.00
07/19/2005,04:56,1124.50,1124.50,1124.50,1124.50,0,1,1.00
07/19/2005,04:57,1124.75,1124.75,1124.75,1124.75,2,0,2.00
07/19/2005,04:58,1124.50,1124.50,1124.50,1124.50,0,24,24.00
07/19/2005,05:00,1124.50,1124.50,1124.50,1124.50,0,1,1.00
07/19/2005,05:01,1124.50,1124.50,1124.25,1124.25,0,6,6.00
07/19/2005,05:02,1124.25,1124.25,1124.25,1124.25,0,38,38.00
07/19/2005,05:03,1124.25,1124.25,1124.25,1124.25,0,9,9.00
07/19/2005,05:04,1124.25,1124.25,1124.25,1124.25,0,4,4.00
07/19/2005,05:07,1124.25,1124.25,1124.25,1124.25,0,3,3.00
07/19/2005,05:08,1124.00,1124.00,1124.00,1124.00,0,10,10.00
07/19/2005,05:09,1124.25,1124.25,1124.25,1124.25,17,0,17.00
07/19/2005,05:10,1124.25,1124.25,1124.25,1124.25,16,0,16.00
07/19/2005,05:11,1124.25,1124.50,1124.25,1124.50,9,0,9.00
07/19/2005,05:12,1124.25,1124.25,1124.25,1124.25,0,13,13.00
07/19/2005,05:16,1124.25,1124.25,1124.25,1124.25,0,2,2.00
07/19/2005,05:17,1124.00,1124.00,1124.00,1124.00,0,111,111.00
07/19/2005,05:18,1123.75,1124.00,1123.75,1124.00,40,9,49.00
07/19/2005,05:19,1124.25,1124.25,1124.25,1124.25,4,0,4.00
07/19/2005,05:20,1124.00,1124.00,1123.75,1123.75,0,64,64.00
07/19/2005,05:22,1124.00,1124.00,1124.00,1124.00,1,0,1.00
07/19/2005,05:23,1123.75,1123.75,1123.75,1123.75,0,1,1.00
07/19/2005,05:24,1123.75,1123.75,1123.75,1123.75,0,2,2.00
07/19/2005,05:25,1123.75,1124.00,1123.50,1124.00,40,125,165.00
07/19/2005,05:26,1123.75,1124.00,1123.75,1124.00,1,5,6.00
07/19/2005,05:27,1123.75,1123.75,1123.75,1123.75,0,37,37.00
07/19/2005,05:28,1123.75,1123.75,1123.75,1123.75,0,23,23.00
07/19/2005,05:29,1124.00,1124.00,1124.00,1124.00,3,0,3.00
07/19/2005,05:30,1124.00,1124.00,1124.00,1124.00,11,0,11.00
07/19/2005,05:32,1123.75,1123.75,1123.75,1123.75,0,125,125.00
07/19/2005,05:33,1123.75,1123.75,1123.75,1123.75,0,47,47.00
07/19/2005,05:34,1123.75,1123.75,1123.75,1123.75,0,1,1.00
07/19/2005,05:35,1123.75,1123.75,1123.75,1123.75,0,116,116.00
07/19/2005,05:36,1123.75,1124.00,1123.75,1124.00,143,2,145.00
07/19/2005,05:37,1124.00,1124.00,1124.00,1124.00,5,0,5.00
07/19/2005,05:38,1124.25,1124.25,1124.25,1124.25,82,0,82.00
07/19/2005,05:39,1124.25,1124.25,1123.75,1123.75,64,102,166.00
07/19/2005,05:40,1123.75,1124.25,1123.75,1124.25,53,1,54.00
07/19/2005,05:41,1124.00,1124.00,1124.00,1124.00,0,52,52.00
07/19/2005,05:42,1124.00,1124.00,1124.00,1124.00,0,7,7.00
07/19/2005,05:43,1124.00,1124.00,1124.00,1124.00,0,2,2.00
07/19/2005,05:44,1124.00,1124.00,1124.00,1124.00,0,1,1.00
07/19/2005,05:48,1124.25,1124.25,1124.25,1124.25,1,0,1.00
07/19/2005,05:49,1124.00,1124.00,1124.00,1124.00,0,6,6.00
07/19/2005,05:50,1124.00,1124.00,1124.00,1124.00,0,43,43.00
07/19/2005,05:51,1124.25,1124.25,1124.25,1124.25,12,0,12.00
07/19/2005,05:52,1124.00,1124.00,1124.00,1124.00,0,1,1.00
07/19/2005,05:54,1124.00,1124.00,1124.00,1124.00,0,5,5.00
07/19/2005,05:55,1124.00,1124.00,1124.00,1124.00,0,51,51.00
07/19/2005,05:57,1124.00,1124.00,1123.75,1124.00,3,32,35.00
07/19/2005,05:58,1124.00,1124.00,1124.00,1124.00,21,0,21.00
07/19/2005,05:59,1124.00,1124.00,1124.00,1124.00,92,0,92.00
07/19/2005,06:01,1124.25,1124.25,1124.25,1124.25,60,0,60.00
07/19/2005,06:02,1124.25,1124.25,1124.00,1124.00,26,120,146.00
07/19/2005,06:03,1124.25,1124.25,1124.00,1124.25,8,9,17.00
07/19/2005,06:04,1124.25,1124.50,1124.25,1124.25,128,42,170.00
07/19/2005,06:05,1124.25,1124.25,1124.25,1124.25,0,25,25.00
07/19/2005,06:06,1124.25,1124.50,1124.25,1124.50,1,61,62.00
07/19/2005,06:07,1124.50,1124.50,1124.50,1124.50,3,0,3.00
07/19/2005,06:08,1124.25,1124.25,1124.25,1124.25,0,40,40.00
07/19/2005,06:09,1124.25,1124.25,1124.00,1124.00,0,2,2.00
07/19/2005,06:10,1124.25,1124.50,1124.25,1124.50,106,0,106.00
07/19/2005,06:11,1124.50,1124.50,1124.50,1124.50,1,0,1.00
07/19/2005,06:12,1124.50,1124.75,1124.50,1124.50,152,1,153.00
07/19/2005,06:13,1124.50,1124.75,1124.50,1124.50,152,51,203.00
07/19/2005,06:15,1124.75,1124.75,1124.75,1124.75,2,0,2.00
07/19/2005,06:16,1124.75,1124.75,1124.50,1124.50,1,1,2.00
07/19/2005,06:17,1124.50,1124.50,1124.50,1124.50,0,80,80.00
07/19/2005,06:18,1124.50,1124.50,1124.50,1124.50,0,1,1.00
07/19/2005,06:20,1124.25,1124.50,1124.25,1124.25,1,87,88.00
07/19/2005,06:21,1124.25,1124.50,1124.25,1124.50,1,110,111.00
07/19/2005,06:22,1124.50,1124.50,1124.25,1124.25,15,3,18.00
07/19/2005,06:23,1124.25,1124.25,1124.25,1124.25,0,11,11.00
07/19/2005,06:24,1124.25,1124.50,1124.25,1124.25,1,7,8.00
07/19/2005,06:25,1124.25,1124.25,1124.25,1124.25,0,20,20.00
07/19/2005,06:26,1124.25,1124.25,1124.25,1124.25,0,1,1.00
07/19/2005,06:27,1124.25,1124.25,1124.25,1124.25,0,6,6.00
07/19/2005,06:28,1124.25,1124.25,1124.25,1124.25,0,4,4.00
07/19/2005,06:29,1124.25,1124.25,1124.25,1124.25,0,4,4.00
07/19/2005,06:30,1124.25,1124.25,1124.25,1124.25,0,4,4.00
07/19/2005,06:31,1124.25,1124.50,1124.25,1124.50,1,137,138.00
07/19/2005,06:32,1124.25,1124.50,1124.25,1124.25,10,142,152.00
07/19/2005,06:33,1124.25,1124.25,1124.25,1124.25,0,1,1.00
07/19/2005,06:34,1124.50,1124.50,1124.50,1124.50,2,0,2.00
07/19/2005,06:35,1124.50,1124.75,1124.50,1124.50,169,15,184.00
07/19/2005,06:36,1124.50,1124.50,1124.50,1124.50,0,51,51.00
07/19/2005,06:37,1124.50,1124.50,1124.50,1124.50,0,1,1.00
07/19/2005,06:38,1124.50,1124.50,1124.50,1124.50,0,1,1.00
07/19/2005,06:39,1124.25,1124.50,1124.25,1124.25,101,131,232.00
07/19/2005,06:41,1124.25,1124.25,1124.25,1124.25,0,55,55.00
07/19/2005,06:42,1124.00,1124.00,1124.00,1124.00,0,1,1.00
07/19/2005,06:43,1124.00,1124.25,1124.00,1124.25,47,3,50.00
07/19/2005,06:44,1124.25,1124.25,1124.25,1124.25,2,0,2.00
07/19/2005,06:45,1124.25,1124.50,1124.25,1124.50,278,2,280.00
07/19/2005,06:47,1124.50,1124.75,1124.50,1124.75,2,0,2.00
07/19/2005,06:49,1124.75,1125.00,1124.75,1125.00,275,0,275.00
07/19/2005,06:50,1125.00,1125.00,1125.00,1125.00,36,0,36.00
07/19/2005,06:51,1125.00,1125.00,1125.00,1125.00,1,0,1.00
07/19/2005,06:52,1125.00,1125.25,1125.00,1125.00,361,3,364.00
07/19/2005,06:53,1125.00,1125.25,1125.00,1125.25,35,52,87.00
07/19/2005,06:54,1125.25,1125.75,1125.25,1125.75,674,0,674.00
07/19/2005,06:55,1125.50,1125.75,1125.50,1125.75,28,13,41.00
07/19/2005,06:56,1125.50,1126.00,1125.50,1126.00,592,117,709.00
07/19/2005,06:57,1125.75,1126.00,1125.75,1126.00,3,12,15.00
07/19/2005,06:58,1125.75,1126.00,1125.75,1125.75,7,388,395.00
07/19/2005,06:59,1125.75,1125.75,1125.75,1125.75,0,123,123.00
07/19/2005,07:00,1125.75,1125.75,1125.75,1125.75,0,191,191.00
07/19/2005,07:01,1125.50,1125.75,1125.50,1125.75,100,35,135.00
07/19/2005,07:02,1125.50,1125.50,1125.50,1125.50,0,11,11.00
07/19/2005,07:03,1125.75,1125.75,1125.75,1125.75,107,0,107.00
07/19/2005,07:04,1125.75,1126.00,1125.75,1126.00,200,0,200.00
07/19/2005,07:05,1126.00,1126.00,1125.50,1125.50,23,220,243.00
07/19/2005,07:06,1125.50,1125.50,1125.50,1125.50,0,40,40.00
07/19/2005,07:07,1125.50,1125.75,1125.50,1125.50,3,224,227.00
07/19/2005,07:08,1125.50,1125.75,1125.50,1125.50,7,122,129.00
07/19/2005,07:09,1125.50,1125.75,1125.50,1125.75,3,315,318.00
07/19/2005,07:10,1125.75,1125.75,1125.50,1125.75,259,2,261.00
07/19/2005,07:11,1125.75,1125.75,1125.50,1125.75,101,8,109.00
07/19/2005,07:12,1125.75,1126.00,1125.75,1126.00,18,10,28.00
07/19/2005,07:13,1125.75,1126.00,1125.75,1125.75,3,26,29.00
07/19/2005,07:14,1126.00,1126.50,1125.75,1126.25,1052,148,1200.00
07/19/2005,07:15,1126.25,1126.25,1126.00,1126.25,249,31,280.00
07/19/2005,07:16,1126.25,1126.25,1126.00,1126.00,12,56,68.00
07/19/2005,07:17,1126.25,1126.50,1126.00,1126.50,290,1,291.00
07/19/2005,07:18,1126.50,1126.50,1126.25,1126.50,213,115,328.00
07/19/2005,07:19,1126.50,1126.75,1126.50,1126.50,461,268,729.00
07/19/2005,07:20,1126.50,1126.50,1126.25,1126.50,1,4,5.00
07/19/2005,07:21,1126.50,1126.50,1126.25,1126.25,15,92,107.00
07/19/2005,07:22,1126.25,1126.50,1126.00,1126.25,97,35,132.00
07/19/2005,07:23,1126.25,1126.50,1126.25,1126.25,293,46,339.00
07/19/2005,07:24,1126.25,1126.50,1126.25,1126.25,137,6,143.00
07/19/2005,07:25,1126.25,1126.25,1126.25,1126.25,0,47,47.00
07/19/2005,07:26,1126.50,1126.50,1126.25,1126.25,104,193,297.00
07/19/2005,07:27,1126.25,1126.25,1126.00,1126.25,18,52,70.00
07/19/2005,07:28,1126.00,1126.00,1126.00,1126.00,0,1,1.00
07/19/2005,07:29,1126.25,1126.25,1126.00,1126.25,6,3,9.00
07/19/2005,07:30,1126.25,1126.25,1126.00,1126.25,8,2,10.00
07/19/2005,07:31,1126.00,1126.25,1126.00,1126.00,1,36,37.00
07/19/2005,07:32,1126.00,1126.25,1126.00,1126.25,101,3,104.00
07/19/2005,07:33,1126.25,1126.25,1126.00,1126.25,171,2,173.00
07/19/2005,07:34,1126.25,1126.50,1126.25,1126.25,11,7,18.00
07/19/2005,07:35,1126.50,1126.50,1126.25,1126.25,8,8,16.00
07/19/2005,07:36,1126.25,1126.25,1126.00,1126.25,34,157,191.00
07/19/2005,07:37,1126.00,1126.00,1126.00,1126.00,0,3,3.00
07/19/2005,07:38,1126.25,1126.25,1126.00,1126.00,3,39,42.00
07/19/2005,07:39,1126.00,1126.25,1126.00,1126.00,1,83,84.00
07/19/2005,07:40,1126.00,1126.25,1126.00,1126.00,1,616,617.00
07/19/2005,07:41,1126.00,1126.00,1125.75,1126.00,2,130,132.00
07/19/2005,07:42,1126.00,1126.00,1125.75,1126.00,49,1,50.00
07/19/2005,07:43,1125.75,1126.00,1125.75,1126.00,24,7,31.00
07/19/2005,07:44,1125.75,1125.75,1125.75,1125.75,0,2,2.00
07/19/2005,07:45,1126.00,1126.25,1126.00,1126.00,51,5,56.00
07/19/2005,07:46,1126.00,1126.25,1126.00,1126.00,4,5,9.00
07/19/2005,07:47,1126.00,1126.00,1126.00,1126.00,0,55,55.00
07/19/2005,07:48,1126.00,1126.00,1126.00,1126.00,0,96,96.00
07/19/2005,07:49,1126.00,1126.00,1125.75,1126.00,1,13,14.00
07/19/2005,07:50,1126.00,1126.00,1126.00,1126.00,54,0,54.00
07/19/2005,07:51,1126.00,1126.00,1125.75,1126.00,21,1,22.00
07/19/2005,07:52,1126.00,1126.00,1125.75,1126.00,45,37,82.00
07/19/2005,07:53,1126.25,1126.25,1126.00,1126.00,2,88,90.00
07/19/2005,07:54,1126.25,1126.25,1126.25,1126.25,2,0,2.00
07/19/2005,07:55,1126.25,1126.25,1126.00,1126.00,1,72,73.00
07/19/2005,07:56,1126.00,1126.00,1126.00,1126.00,0,286,286.00
07/19/2005,07:57,1126.00,1126.00,1125.75,1126.00,66,87,153.00
07/19/2005,07:58,1126.00,1126.00,1125.75,1125.75,127,2,129.00
07/19/2005,07:59,1126.00,1126.00,1125.75,1126.00,52,7,59.00
07/19/2005,08:00,1126.00,1126.25,1126.00,1126.00,99,75,174.00
07/19/2005,08:01,1126.00,1126.00,1125.75,1126.00,2,56,58.00
07/19/2005,08:02,1126.00,1126.00,1126.00,1126.00,117,0,117.00
07/19/2005,08:03,1126.00,1126.25,1126.00,1126.25,327,51,378.00
07/19/2005,08:04,1126.25,1126.25,1126.25,1126.25,20,0,20.00
07/19/2005,08:05,1126.00,1126.25,1126.00,1126.25,1,63,64.00
07/19/2005,08:06,1126.25,1126.25,1126.25,1126.25,2,0,2.00
07/19/2005,08:07,1126.00,1126.25,1126.00,1126.25,15,7,22.00
07/19/2005,08:08,1126.25,1126.50,1126.25,1126.25,627,32,659.00
07/19/2005,08:09,1126.25,1126.25,1126.25,1126.25,0,41,41.00
07/19/2005,08:10,1126.25,1126.50,1126.25,1126.50,2,30,32.00
07/19/2005,08:11,1126.50,1126.50,1126.25,1126.50,9,174,183.00
07/19/2005,08:12,1126.25,1126.25,1126.25,1126.25,0,19,19.00
07/19/2005,08:13,1126.25,1126.25,1126.25,1126.25,0,7,7.00
07/19/2005,08:14,1126.25,1126.25,1126.00,1126.00,101,116,217.00
07/19/2005,08:15,1126.00,1126.00,1126.00,1126.00,0,3,3.00
07/19/2005,08:16,1126.00,1126.25,1126.00,1126.00,4,22,26.00
07/19/2005,08:17,1126.00,1126.00,1126.00,1126.00,0,15,15.00
07/19/2005,08:18,1126.25,1126.25,1126.00,1126.00,25,8,33.00
07/19/2005,08:19,1126.00,1126.00,1126.00,1126.00,0,9,9.00
07/19/2005,08:20,1126.00,1126.25,1125.75,1126.00,268,304,572.00
07/19/2005,08:21,1126.25,1126.25,1126.00,1126.00,6,28,34.00
07/19/2005,08:22,1126.00,1126.00,1126.00,1126.00,0,4,4.00
07/19/2005,08:23,1126.00,1126.25,1126.00,1126.25,5,28,33.00
07/19/2005,08:24,1126.00,1126.00,1126.00,1126.00,0,43,43.00
07/19/2005,08:25,1126.25,1126.25,1126.00,1126.25,290,1,291.00
07/19/2005,08:26,1126.25,1126.25,1126.00,1126.00,15,173,188.00
07/19/2005,08:27,1126.25,1126.25,1126.00,1126.00,194,3,197.00
07/19/2005,08:28,1126.25,1126.25,1126.00,1126.00,365,12,377.00
07/19/2005,08:29,1126.25,1126.25,1126.00,1126.00,87,58,145.00
07/19/2005,08:30,1126.25,1126.25,1125.75,1125.75,365,616,981.00
07/19/2005,08:31,1126.00,1126.75,1125.75,1126.50,3699,1721,5420.00
07/19/2005,08:32,1126.50,1127.50,1126.50,1127.25,6382,1765,8147.00
07/19/2005,08:33,1127.25,1127.75,1127.25,1127.50,2059,1536,3595.00
07/19/2005,08:34,1127.75,1127.75,1127.00,1127.00,1228,2318,3546.00
07/19/2005,08:35,1127.25,1127.25,1126.75,1126.75,366,3306,3672.00
07/19/2005,08:36,1126.75,1127.25,1126.75,1127.00,1043,644,1687.00
07/19/2005,08:37,1127.00,1127.25,1126.50,1126.50,323,3346,3669.00
07/19/2005,08:38,1126.50,1127.00,1126.50,1126.75,850,530,1380.00
07/19/2005,08:39,1126.75,1126.75,1126.00,1126.25,306,2458,2764.00
07/19/2005,08:40,1126.25,1126.25,1125.75,1126.25,553,1433,1986.00
07/19/2005,08:41,1126.00,1127.00,1126.00,1127.00,1407,168,1575.00
07/19/2005,08:42,1127.00,1127.25,1126.75,1127.00,769,542,1311.00
07/19/2005,08:43,1126.75,1127.00,1126.00,1126.25,143,1870,2013.00
07/19/2005,08:44,1126.00,1126.25,1125.75,1126.00,803,2429,3232.00
07/19/2005,08:45,1126.00,1126.00,1124.50,1124.75,2678,5096,7774.00
07/19/2005,08:46,1124.75,1125.00,1124.50,1124.75,1760,4641,6401.00
07/19/2005,08:47,1124.75,1124.75,1124.00,1124.00,361,3837,4198.00
07/19/2005,08:48,1124.00,1124.75,1124.00,1124.50,2119,1453,3572.00
07/19/2005,08:49,1124.50,1124.50,1124.00,1124.50,1386,1537,2923.00
07/19/2005,08:50,1124.50,1124.75,1124.25,1124.50,1802,505,2307.00
07/19/2005,08:51,1124.50,1124.50,1123.75,1124.00,890,5346,6236.00
07/19/2005,08:52,1123.75,1124.50,1123.75,1124.25,1253,1789,3042.00
07/19/2005,08:53,1124.25,1124.75,1124.00,1124.75,3789,515,4304.00
07/19/2005,08:54,1124.50,1125.00,1124.25,1125.00,1992,386,2378.00
07/19/2005,08:55,1125.00,1125.00,1124.75,1125.00,2885,186,3071.00
07/19/2005,08:56,1125.00,1125.00,1124.50,1124.75,594,566,1160.00
07/19/2005,08:57,1124.75,1125.50,1124.75,1125.25,2645,66,2711.00
07/19/2005,08:58,1125.50,1125.50,1125.00,1125.00,749,1215,1964.00
07/19/2005,08:59,1125.00,1125.25,1124.75,1125.00,170,1116,1286.00
07/19/2005,09:00,1125.00,1125.75,1125.00,1125.50,1873,1381,3254.00
07/19/2005,09:01,1125.50,1125.50,1124.75,1124.75,147,1195,1342.00
07/19/2005,09:02,1124.75,1125.00,1124.00,1124.00,582,3224,3806.00
07/19/2005,09:03,1124.00,1124.50,1123.50,1124.25,2073,6387,8460.00
07/19/2005,09:04,1124.25,1124.50,1124.00,1124.50,766,154,920.00
07/19/2005,09:05,1124.25,1124.50,1124.25,1124.50,483,23,506.00
07/19/2005,09:06,1124.25,1125.00,1124.25,1125.00,1722,405,2127.00
07/19/2005,09:07,1125.00,1125.25,1124.75,1125.00,1047,891,1938.00
07/19/2005,09:08,1125.00,1125.00,1124.50,1124.75,508,538,1046.00
07/19/2005,09:09,1124.75,1125.25,1124.75,1125.00,1161,527,1688.00
07/19/2005,09:10,1125.00,1125.75,1125.00,1125.00,1695,1786,3481.00
07/19/2005,09:11,1125.00,1125.25,1124.75,1125.25,703,52,755.00
07/19/2005,09:12,1125.25,1125.50,1125.00,1125.50,655,532,1187.00
07/19/2005,09:13,1125.50,1125.75,1125.00,1125.00,1985,982,2967.00
07/19/2005,09:14,1125.25,1125.50,1125.00,1125.50,814,203,1017.00
07/19/2005,09:15,1125.50,1127.50,1125.50,1127.25,7888,2021,9909.00
07/19/2005,09:16,1127.25,1127.50,1126.75,1126.75,2657,2451,5108.00
07/19/2005,09:17,1127.00,1127.25,1126.75,1126.75,1031,1502,2533.00
07/19/2005,09:18,1126.75,1127.25,1126.75,1126.75,2282,1180,3462.00
07/19/2005,09:19,1126.75,1127.00,1126.00,1126.00,273,2995,3268.00
07/19/2005,09:20,1126.00,1126.50,1126.00,1126.25,903,64,967.00
07/19/2005,09:21,1126.50,1126.75,1126.25,1126.50,1824,740,2564.00
07/19/2005,09:22,1126.75,1126.75,1126.25,1126.50,661,666,1327.00
07/19/2005,09:23,1126.75,1127.25,1126.50,1126.75,1346,458,1804.00
07/19/2005,09:24,1126.75,1127.50,1126.75,1127.25,1871,588,2459.00
07/19/2005,09:25,1127.25,1127.50,1127.00,1127.50,1694,848,2542.00
07/19/2005,09:26,1127.50,1128.50,1127.25,1128.25,8076,1018,9094.00
07/19/2005,09:27,1128.50,1129.00,1128.00,1129.00,6711,1880,8591.00
07/19/2005,09:28,1129.00,1129.00,1128.25,1128.50,3026,2915,5941.00
07/19/2005,09:29,1128.50,1128.75,1128.25,1128.50,755,1016,1771.00
07/19/2005,09:30,1128.25,1128.75,1128.25,1128.75,1059,652,1711.00
07/19/2005,09:31,1128.50,1128.75,1128.25,1128.50,723,1508,2231.00
07/19/2005,09:32,1128.50,1128.75,1128.25,1128.25,118,623,741.00
07/19/2005,09:33,1128.25,1128.25,1127.75,1128.00,998,1623,2621.00
07/19/2005,09:34,1128.00,1128.25,1127.75,1128.25,1449,557,2006.00
07/19/2005,09:35,1128.25,1128.75,1128.00,1128.25,2288,990,3278.00
07/19/2005,09:36,1128.25,1128.75,1128.25,1128.75,782,287,1069.00
07/19/2005,09:37,1128.75,1128.75,1128.00,1128.00,865,1844,2709.00
07/19/2005,09:38,1128.00,1128.25,1127.75,1128.00,411,520,931.00
07/19/2005,09:39,1128.00,1128.00,1127.75,1128.00,157,60,217.00
07/19/2005,09:40,1127.75,1128.25,1127.75,1128.25,1075,67,1142.00
07/19/2005,09:41,1128.25,1128.50,1128.00,1128.25,342,207,549.00
07/19/2005,09:42,1128.25,1128.50,1127.75,1128.00,351,1370,1721.00
07/19/2005,09:43,1128.00,1128.25,1127.00,1127.25,2175,4743,6918.00
07/19/2005,09:44,1127.50,1127.75,1127.25,1127.25,589,416,1005.00
07/19/2005,09:45,1127.50,1127.75,1127.25,1127.25,939,158,1097.00
07/19/2005,09:46,1127.50,1127.50,1127.25,1127.50,263,2,265.00
07/19/2005,09:47,1127.50,1127.75,1127.25,1127.75,1233,352,1585.00
07/19/2005,09:48,1127.50,1127.75,1127.25,1127.50,380,409,789.00
07/19/2005,09:49,1127.50,1127.75,1127.25,1127.25,575,304,879.00
07/19/2005,09:50,1127.50,1127.50,1127.00,1127.25,308,1337,1645.00
07/19/2005,09:51,1127.25,1127.25,1126.25,1126.75,417,3380,3797.00
07/19/2005,09:52,1126.50,1126.75,1126.25,1126.50,818,954,1772.00
07/19/2005,09:53,1126.50,1127.00,1126.50,1126.75,1057,129,1186.00
07/19/2005,09:54,1126.75,1127.00,1126.50,1126.75,125,174,299.00
07/19/2005,09:55,1127.00,1127.00,1126.25,1126.25,945,1025,1970.00
07/19/2005,09:56,1126.50,1126.75,1126.25,1126.75,88,11,99.00
07/19/2005,09:57,1126.75,1127.00,1126.50,1126.75,416,465,881.00
07/19/2005,09:58,1126.50,1127.00,1126.50,1126.75,229,72,301.00
07/19/2005,09:59,1126.75,1127.00,1126.50,1127.00,58,238,296.00
07/19/2005,10:00,1126.75,1127.00,1126.50,1126.75,230,348,578.00
07/19/2005,10:01,1126.75,1127.00,1126.75,1127.00,87,48,135.00
07/19/2005,10:02,1126.75,1127.00,1126.00,1126.25,828,1715,2543.00
07/19/2005,10:03,1126.50,1126.50,1126.25,1126.25,15,578,593.00
07/19/2005,10:04,1126.25,1126.50,1126.00,1126.00,976,700,1676.00
07/19/2005,10:05,1126.25,1126.50,1126.00,1126.25,206,350,556.00
07/19/2005,10:06,1126.25,1126.50,1126.00,1126.50,533,657,1190.00
07/19/2005,10:07,1126.50,1127.00,1126.50,1127.00,1691,1002,2693.00
07/19/2005,10:08,1127.00,1127.00,1126.25,1126.50,161,1165,1326.00
07/19/2005,10:09,1126.50,1126.75,1126.25,1126.25,23,496,519.00
07/19/2005,10:10,1126.50,1126.50,1126.25,1126.50,28,67,95.00
07/19/2005,10:11,1126.25,1126.25,1126.00,1126.25,1061,1592,2653.00
07/19/2005,10:12,1126.25,1126.25,1126.00,1126.00,183,29,212.00
07/19/2005,10:13,1126.00,1126.25,1124.75,1124.75,1669,6535,8204.00
07/19/2005,10:14,1125.00,1125.50,1124.75,1125.25,1756,924,2680.00
07/19/2005,10:15,1125.25,1125.25,1124.75,1125.25,925,1378,2303.00
07/19/2005,10:16,1125.00,1125.25,1124.25,1124.25,599,4099,4698.00
07/19/2005,10:17,1124.50,1124.75,1124.00,1124.50,999,1599,2598.00
07/19/2005,10:18,1124.50,1124.75,1124.00,1124.50,780,1266,2046.00
07/19/2005,10:19,1124.50,1124.50,1124.00,1124.25,917,1767,2684.00
07/19/2005,10:20,1124.00,1124.25,1124.00,1124.25,659,1625,2284.00
07/19/2005,10:21,1124.00,1124.50,1124.00,1124.50,1446,422,1868.00
07/19/2005,10:22,1124.50,1124.75,1124.25,1124.50,2132,610,2742.00
07/19/2005,10:23,1124.50,1124.75,1124.25,1124.75,929,833,1762.00
07/19/2005,10:24,1124.75,1125.00,1124.50,1124.50,586,984,1570.00
07/19/2005,10:25,1124.25,1124.75,1124.25,1124.50,325,13,338.00
07/19/2005,10:26,1124.50,1124.75,1124.50,1124.50,55,44,99.00
07/19/2005,10:27,1124.50,1124.75,1124.00,1124.00,167,1522,1689.00
07/19/2005,10:28,1124.25,1125.25,1124.00,1124.75,2552,2168,4720.00
07/19/2005,10:29,1124.75,1125.00,1124.75,1124.75,86,522,608.00
07/19/2005,10:30,1125.00,1125.25,1124.75,1125.00,1058,531,1589.00
07/19/2005,10:31,1125.00,1125.25,1124.75,1125.00,2040,1169,3209.00
07/19/2005,10:32,1125.00,1125.50,1125.00,1125.25,358,205,563.00
07/19/2005,10:33,1125.25,1125.25,1125.00,1125.00,340,720,1060.00
07/19/2005,10:34,1125.00,1125.00,1124.75,1124.75,38,278,316.00
07/19/2005,10:35,1124.75,1125.00,1124.75,1125.00,563,85,648.00
07/19/2005,10:36,1125.00,1125.00,1124.50,1124.75,451,481,932.00
07/19/2005,10:37,1124.75,1125.25,1124.75,1125.25,607,197,804.00
07/19/2005,10:38,1125.00,1125.25,1124.75,1125.00,150,756,906.00
07/19/2005,10:39,1125.00,1125.25,1124.75,1125.00,152,413,565.00
07/19/2005,10:40,1125.00,1125.00,1124.50,1124.50,68,367,435.00
07/19/2005,10:41,1124.75,1125.00,1124.50,1124.75,374,572,946.00
07/19/2005,10:42,1124.75,1124.75,1124.50,1124.50,338,384,722.00
07/19/2005,10:43,1124.50,1124.75,1124.25,1124.50,249,791,1040.00
07/19/2005,10:44,1124.75,1124.75,1124.50,1124.75,415,278,693.00
07/19/2005,10:45,1124.75,1125.00,1124.50,1125.00,1220,1,1221.00
07/19/2005,10:46,1125.00,1125.75,1125.00,1125.50,2832,951,3783.00
07/19/2005,10:47,1125.50,1125.50,1125.00,1125.25,548,904,1452.00
07/19/2005,10:48,1125.25,1125.25,1125.00,1125.25,275,75,350.00
07/19/2005,10:49,1125.25,1125.25,1125.00,1125.00,129,46,175.00
07/19/2005,10:50,1125.25,1125.25,1125.00,1125.25,277,5,282.00
07/19/2005,10:51,1125.25,1125.25,1125.00,1125.25,42,13,55.00
07/19/2005,10:52,1125.25,1125.50,1125.00,1125.00,304,102,406.00
07/19/2005,10:53,1125.25,1125.50,1125.00,1125.50,774,69,843.00
07/19/2005,10:54,1125.50,1125.75,1125.25,1125.50,406,284,690.00
07/19/2005,10:55,1125.50,1125.75,1125.25,1125.50,667,235,902.00
07/19/2005,10:56,1125.25,1125.50,1125.25,1125.50,437,12,449.00
07/19/2005,10:57,1125.50,1125.75,1125.25,1125.50,239,150,389.00
07/19/2005,10:58,1125.50,1126.00,1125.25,1125.75,1682,149,1831.00
07/19/2005,10:59,1125.75,1126.00,1125.50,1125.50,72,383,455.00
07/19/2005,11:00,1125.75,1126.00,1125.50,1125.75,647,345,992.00
07/19/2005,11:01,1126.00,1126.25,1125.75,1126.00,1412,907,2319.00
07/19/2005,11:02,1126.00,1126.00,1125.50,1125.75,969,349,1318.00
07/19/2005,11:03,1125.75,1125.75,1125.25,1125.25,83,839,922.00
07/19/2005,11:04,1125.25,1125.50,1125.00,1125.00,169,936,1105.00
07/19/2005,11:05,1125.25,1125.25,1124.75,1124.75,71,888,959.00
07/19/2005,11:06,1124.75,1124.75,1124.50,1124.75,699,874,1573.00
07/19/2005,11:07,1124.75,1125.00,1124.50,1124.50,124,1416,1540.00
07/19/2005,11:08,1124.75,1124.75,1124.25,1124.25,88,362,450.00
07/19/2005,11:09,1124.50,1124.75,1124.25,1124.50,414,205,619.00
07/19/2005,11:10,1124.75,1124.75,1124.50,1124.75,42,9,51.00
07/19/2005,11:11,1124.50,1124.75,1124.50,1124.75,7,318,325.00
07/19/2005,11:12,1124.75,1125.00,1124.50,1124.50,360,227,587.00
07/19/2005,11:13,1124.50,1124.75,1124.00,1124.25,471,1433,1904.00
07/19/2005,11:14,1124.25,1124.75,1124.25,1124.50,296,31,327.00
07/19/2005,11:15,1124.50,1124.75,1124.25,1124.25,78,223,301.00
07/19/2005,11:16,1124.50,1124.50,1124.00,1124.50,169,625,794.00
07/19/2005,11:17,1124.25,1124.25,1124.00,1124.25,357,474,831.00
07/19/2005,11:18,1124.25,1124.25,1124.00,1124.25,238,6,244.00
07/19/2005,11:19,1124.25,1124.50,1124.25,1124.25,49,534,583.00
07/19/2005,11:20,1124.25,1124.50,1124.25,1124.50,66,51,117.00
07/19/2005,11:21,1124.50,1124.75,1124.25,1124.75,534,1,535.00
07/19/2005,11:22,1124.75,1125.25,1124.75,1125.25,1735,158,1893.00
07/19/2005,11:23,1125.25,1125.25,1125.00,1125.25,82,42,124.00
07/19/2005,11:24,1125.25,1125.25,1125.00,1125.25,19,421,440.00
07/19/2005,11:25,1125.00,1125.25,1125.00,1125.00,106,222,328.00
07/19/2005,11:26,1125.25,1125.50,1125.00,1125.25,348,185,533.00
07/19/2005,11:27,1125.25,1125.25,1125.00,1125.25,50,3,53.00
07/19/2005,11:28,1125.25,1125.50,1125.00,1125.25,172,20,192.00
07/19/2005,11:29,1125.25,1125.50,1125.00,1125.25,384,256,640.00
07/19/2005,11:30,1125.25,1125.25,1124.75,1125.00,186,230,416.00
07/19/2005,11:31,1125.00,1125.25,1125.00,1125.25,28,36,64.00
07/19/2005,11:32,1125.25,1125.25,1124.75,1125.00,29,207,236.00
07/19/2005,11:33,1124.75,1125.25,1124.75,1125.00,405,57,462.00
07/19/2005,11:34,1125.00,1125.25,1125.00,1125.25,12,151,163.00
07/19/2005,11:35,1125.25,1125.25,1125.00,1125.00,12,21,33.00
07/19/2005,11:36,1125.25,1126.00,1125.00,1125.75,1971,515,2486.00
07/19/2005,11:37,1125.75,1125.75,1125.50,1125.50,20,134,154.00
07/19/2005,11:38,1125.50,1126.00,1125.50,1125.75,281,57,338.00
07/19/2005,11:39,1125.75,1126.00,1125.50,1125.75,24,164,188.00
07/19/2005,11:40,1125.50,1125.75,1125.50,1125.75,69,21,90.00
07/19/2005,11:41,1125.75,1125.75,1125.50,1125.50,75,24,99.00
07/19/2005,11:42,1125.75,1125.75,1125.25,1125.25,152,1189,1341.00
07/19/2005,11:43,1125.25,1125.50,1125.25,1125.25,7,159,166.00
07/19/2005,11:44,1125.25,1125.50,1125.25,1125.25,6,109,115.00
07/19/2005,11:45,1125.25,1125.50,1125.25,1125.25,2,74,76.00
07/19/2005,11:46,1125.50,1125.50,1125.00,1125.25,24,268,292.00
07/19/2005,11:47,1125.25,1125.25,1125.00,1125.25,347,4,351.00
07/19/2005,11:48,1125.25,1125.50,1125.25,1125.50,112,19,131.00
07/19/2005,11:49,1125.50,1125.50,1125.25,1125.50,178,11,189.00
07/19/2005,11:50,1125.50,1125.75,1125.25,1125.50,417,142,559.00
07/19/2005,11:51,1125.25,1125.50,1125.25,1125.50,64,92,156.00
07/19/2005,11:52,1125.50,1125.50,1125.25,1125.25,27,432,459.00
07/19/2005,11:53,1125.00,1125.50,1125.00,1125.50,541,85,626.00
07/19/2005,11:54,1125.50,1126.25,1125.50,1126.00,1711,97,1808.00
07/19/2005,11:55,1126.25,1126.25,1125.75,1125.75,275,244,519.00
07/19/2005,11:56,1126.00,1126.00,1125.75,1125.75,4,86,90.00
07/19/2005,11:57,1125.75,1126.75,1125.75,1126.50,2628,266,2894.00
07/19/2005,11:58,1126.50,1126.75,1126.25,1126.50,380,1070,1450.00
07/19/2005,11:59,1126.25,1127.00,1126.25,1126.75,1077,98,1175.00
07/19/2005,12:00,1126.75,1127.00,1126.75,1127.00,574,116,690.00
07/19/2005,12:01,1127.00,1127.25,1126.75,1127.25,1956,858,2814.00
07/19/2005,12:02,1127.00,1127.25,1126.75,1127.00,618,381,999.00
07/19/2005,12:03,1127.00,1127.50,1127.00,1127.25,1287,152,1439.00
07/19/2005,12:04,1127.25,1127.50,1127.00,1127.25,559,625,1184.00
07/19/2005,12:05,1127.00,1127.50,1127.00,1127.00,182,308,490.00
07/19/2005,12:06,1127.00,1127.25,1127.00,1127.25,959,44,1003.00
07/19/2005,12:07,1127.25,1127.25,1127.00,1127.00,639,4,643.00
07/19/2005,12:08,1127.25,1127.25,1127.00,1127.00,49,537,586.00
07/19/2005,12:09,1127.00,1127.25,1127.00,1127.00,157,136,293.00
07/19/2005,12:10,1127.00,1127.50,1127.00,1127.00,362,163,525.00
07/19/2005,12:11,1127.00,1127.50,1127.00,1127.25,224,304,528.00
07/19/2005,12:12,1127.25,1127.25,1126.75,1126.75,29,368,397.00
07/19/2005,12:13,1126.75,1127.00,1126.75,1126.75,12,99,111.00
07/19/2005,12:14,1127.00,1127.00,1126.75,1126.75,6,89,95.00
07/19/2005,12:15,1127.00,1127.00,1126.50,1126.75,197,428,625.00
07/19/2005,12:16,1126.75,1127.00,1126.75,1127.00,29,25,54.00
07/19/2005,12:17,1127.00,1127.25,1126.75,1127.00,324,248,572.00
07/19/2005,12:18,1126.75,1127.00,1126.75,1127.00,7,20,27.00
07/19/2005,12:19,1127.00,1127.00,1126.50,1126.50,52,309,361.00
07/19/2005,12:20,1126.75,1126.75,1126.50,1126.75,226,5,231.00
07/19/2005,12:21,1126.50,1127.00,1126.50,1126.75,131,101,232.00
07/19/2005,12:22,1126.75,1127.00,1126.50,1126.75,219,109,328.00
07/19/2005,12:23,1127.00,1127.00,1126.75,1127.00,18,40,58.00
07/19/2005,12:24,1126.75,1127.25,1126.75,1127.25,726,5,731.00
07/19/2005,12:25,1127.50,1127.50,1127.00,1127.00,114,140,254.00
07/19/2005,12:26,1127.25,1127.25,1126.75,1127.00,72,240,312.00
07/19/2005,12:27,1127.00,1127.00,1126.25,1126.25,18,842,860.00
07/19/2005,12:28,1126.25,1126.50,1126.00,1126.50,1286,873,2159.00
07/19/2005,12:29,1126.25,1126.50,1126.25,1126.50,57,39,96.00
07/19/2005,12:30,1126.25,1126.25,1126.00,1126.00,388,723,1111.00
07/19/2005,12:31,1126.25,1126.75,1126.00,1126.50,372,102,474.00
07/19/2005,12:32,1126.50,1126.50,1126.25,1126.25,53,52,105.00
07/19/2005,12:33,1126.50,1127.00,1126.25,1127.00,762,5,767.00
07/19/2005,12:34,1127.00,1127.50,1126.75,1127.25,1359,480,1839.00
07/19/2005,12:35,1127.25,1127.25,1127.00,1127.25,540,129,669.00
07/19/2005,12:36,1127.25,1127.50,1127.25,1127.25,736,124,860.00
07/19/2005,12:37,1127.25,1127.50,1126.50,1126.75,37,1133,1170.00
07/19/2005,12:38,1126.75,1127.00,1126.50,1126.75,150,143,293.00
07/19/2005,12:39,1126.75,1127.00,1126.50,1126.50,470,76,546.00
07/19/2005,12:40,1126.75,1126.75,1126.50,1126.50,8,955,963.00
07/19/2005,12:41,1126.50,1126.75,1126.25,1126.25,40,192,232.00
07/19/2005,12:42,1126.50,1126.75,1126.25,1126.75,287,122,409.00
07/19/2005,12:43,1126.75,1126.75,1126.50,1126.75,306,10,316.00
07/19/2005,12:44,1126.50,1126.75,1126.50,1126.50,73,399,472.00
07/19/2005,12:45,1126.25,1126.50,1126.25,1126.25,16,50,66.00
07/19/2005,12:46,1126.50,1126.50,1125.75,1125.75,59,2295,2354.00
07/19/2005,12:47,1126.00,1126.00,1125.50,1125.75,384,429,813.00
07/19/2005,12:48,1125.75,1126.00,1125.50,1125.50,341,500,841.00
07/19/2005,12:49,1125.75,1126.00,1125.50,1126.00,368,8,376.00
07/19/2005,12:50,1126.00,1126.00,1125.50,1125.75,11,291,302.00
07/19/2005,12:51,1125.75,1126.25,1125.50,1126.00,762,341,1103.00
07/19/2005,12:52,1126.00,1126.25,1126.00,1126.25,37,311,348.00
07/19/2005,12:53,1126.00,1126.50,1125.75,1126.50,1164,322,1486.00
07/19/2005,12:54,1126.50,1127.25,1126.50,1127.25,2366,175,2541.00
07/19/2005,12:55,1127.25,1127.25,1126.75,1126.75,37,423,460.00
07/19/2005,12:56,1126.75,1127.00,1126.50,1126.50,18,345,363.00
07/19/2005,12:57,1126.50,1126.50,1126.00,1126.25,29,1007,1036.00
07/19/2005,12:58,1126.25,1126.50,1126.00,1126.25,327,386,713.00
07/19/2005,12:59,1126.25,1126.25,1126.00,1126.25,16,238,254.00
07/19/2005,13:00,1126.25,1126.50,1126.00,1126.50,340,384,724.00
07/19/2005,13:01,1126.50,1126.75,1126.00,1126.00,761,736,1497.00
07/19/2005,13:02,1126.25,1126.25,1126.00,1126.00,174,313,487.00
07/19/2005,13:03,1126.25,1126.25,1126.00,1126.25,159,37,196.00
07/19/2005,13:04,1126.25,1126.25,1125.50,1125.75,87,1374,1461.00
07/19/2005,13:05,1125.75,1126.00,1125.00,1125.00,522,3092,3614.00
07/19/2005,13:06,1125.00,1125.25,1124.75,1125.25,861,567,1428.00
07/19/2005,13:07,1125.25,1125.50,1125.00,1125.50,790,96,886.00
07/19/2005,13:08,1125.50,1125.75,1125.00,1125.25,845,509,1354.00
07/19/2005,13:09,1125.25,1125.25,1124.75,1125.00,713,718,1431.00
07/19/2005,13:10,1125.25,1125.25,1125.00,1125.25,139,102,241.00
07/19/2005,13:11,1125.25,1125.50,1125.00,1125.25,244,122,366.00
07/19/2005,13:12,1125.50,1125.75,1125.25,1125.75,800,3,803.00
07/19/2005,13:13,1125.75,1126.25,1125.50,1126.25,2345,31,2376.00
07/19/2005,13:14,1126.25,1126.50,1126.25,1126.25,60,731,791.00
07/19/2005,13:15,1126.50,1126.50,1126.25,1126.50,133,443,576.00
07/19/2005,13:16,1126.50,1126.75,1126.25,1126.75,719,700,1419.00
07/19/2005,13:17,1126.50,1127.25,1126.25,1127.00,2413,1133,3546.00
07/19/2005,13:18,1127.00,1127.25,1126.75,1127.00,503,1100,1603.00
07/19/2005,13:19,1127.00,1127.50,1127.00,1127.25,980,594,1574.00
07/19/2005,13:20,1127.50,1127.50,1126.75,1126.75,29,775,804.00
07/19/2005,13:21,1126.75,1127.25,1126.75,1127.00,542,117,659.00
07/19/2005,13:22,1127.00,1127.25,1126.50,1126.75,57,517,574.00
07/19/2005,13:23,1126.50,1126.75,1126.50,1126.75,5,98,103.00
07/19/2005,13:24,1126.75,1127.00,1126.50,1126.75,357,23,380.00
07/19/2005,13:25,1126.75,1126.75,1126.00,1126.25,487,984,1471.00
07/19/2005,13:26,1126.25,1126.50,1126.25,1126.25,169,249,418.00
07/19/2005,13:27,1126.25,1126.75,1126.25,1126.75,176,430,606.00
07/19/2005,13:28,1126.75,1126.75,1126.25,1126.75,73,126,199.00
07/19/2005,13:29,1126.75,1127.25,1126.50,1127.25,793,151,944.00
07/19/2005,13:30,1127.00,1127.50,1127.00,1127.25,679,567,1246.00
07/19/2005,13:31,1127.25,1127.25,1127.00,1127.00,42,96,138.00
07/19/2005,13:32,1127.00,1127.50,1127.00,1127.25,382,81,463.00
07/19/2005,13:33,1127.25,1127.25,1127.00,1127.25,74,308,382.00
07/19/2005,13:34,1127.00,1127.25,1127.00,1127.25,20,34,54.00
07/19/2005,13:35,1127.00,1128.00,1126.75,1127.75,4169,2093,6262.00
07/19/2005,13:36,1127.75,1128.00,1127.50,1127.75,1418,955,2373.00
07/19/2005,13:37,1127.75,1127.75,1127.25,1127.25,353,568,921.00
07/19/2005,13:38,1127.25,1127.50,1127.25,1127.50,22,70,92.00
07/19/2005,13:39,1127.25,1127.50,1127.25,1127.25,22,223,245.00
07/19/2005,13:40,1127.25,1127.50,1127.00,1127.00,62,524,586.00
07/19/2005,13:41,1127.25,1127.25,1126.75,1126.75,213,882,1095.00
07/19/2005,13:42,1126.75,1127.25,1126.75,1127.00,265,163,428.00
07/19/2005,13:43,1127.25,1127.25,1126.75,1127.00,16,259,275.00
07/19/2005,13:44,1127.00,1127.75,1126.75,1127.50,1190,346,1536.00
07/19/2005,13:45,1127.50,1127.50,1127.25,1127.50,35,575,610.00
07/19/2005,13:46,1127.25,1127.50,1127.25,1127.50,60,48,108.00
07/19/2005,13:47,1127.50,1127.50,1127.25,1127.25,62,23,85.00
07/19/2005,13:48,1127.50,1127.75,1127.25,1127.75,196,40,236.00
07/19/2005,13:49,1127.75,1127.75,1127.25,1127.25,45,807,852.00
07/19/2005,13:50,1127.50,1127.50,1126.75,1127.00,359,500,859.00
07/19/2005,13:51,1126.75,1127.00,1126.25,1126.50,1224,2127,3351.00
07/19/2005,13:52,1126.50,1126.75,1126.25,1126.50,172,564,736.00
07/19/2005,13:53,1126.50,1127.00,1126.50,1126.75,520,73,593.00
07/19/2005,13:54,1127.00,1127.25,1126.75,1127.25,381,13,394.00
07/19/2005,13:55,1127.25,1127.50,1127.00,1127.25,395,116,511.00
07/19/2005,13:56,1127.00,1127.25,1126.75,1127.00,282,365,647.00
07/19/2005,13:57,1127.00,1127.25,1127.00,1127.00,4,31,35.00
07/19/2005,13:58,1127.25,1127.25,1127.00,1127.00,65,243,308.00
07/19/2005,13:59,1126.75,1127.25,1126.75,1127.00,217,120,337.00
07/19/2005,14:00,1127.25,1127.25,1127.00,1127.25,463,2,465.00
07/19/2005,14:01,1127.25,1127.25,1126.75,1127.00,89,286,375.00
07/19/2005,14:02,1127.00,1127.25,1126.75,1126.75,8,497,505.00
07/19/2005,14:03,1126.75,1126.75,1126.50,1126.75,1,111,112.00
07/19/2005,14:04,1126.50,1126.75,1126.50,1126.50,7,353,360.00
07/19/2005,14:05,1126.50,1127.00,1126.50,1126.75,331,151,482.00
07/19/2005,14:06,1126.50,1127.00,1126.50,1126.50,151,120,271.00
07/19/2005,14:07,1126.50,1126.75,1126.50,1126.75,140,52,192.00
07/19/2005,14:08,1126.75,1127.00,1126.50,1126.50,22,188,210.00
07/19/2005,14:09,1126.75,1127.00,1126.75,1126.75,398,81,479.00
07/19/2005,14:10,1127.00,1127.00,1126.50,1126.50,58,138,196.00
07/19/2005,14:11,1126.75,1127.00,1126.50,1126.75,81,71,152.00
07/19/2005,14:12,1127.00,1127.50,1126.75,1127.00,771,761,1532.00
07/19/2005,14:13,1127.00,1128.00,1127.00,1127.50,1714,342,2056.00
07/19/2005,14:14,1127.75,1127.75,1127.50,1127.50,17,45,62.00
07/19/2005,14:15,1127.75,1128.00,1127.50,1127.75,531,426,957.00
07/19/2005,14:16,1127.75,1128.25,1127.50,1128.00,1453,382,1835.00
07/19/2005,14:17,1128.00,1128.25,1127.75,1128.00,1413,945,2358.00
07/19/2005,14:18,1128.00,1128.00,1127.00,1127.00,621,1236,1857.00
07/19/2005,14:19,1127.00,1127.50,1127.00,1127.25,719,14,733.00
07/19/2005,14:20,1127.25,1127.50,1127.25,1127.25,46,155,201.00
07/19/2005,14:21,1127.25,1127.75,1127.25,1127.75,593,18,611.00
07/19/2005,14:22,1127.50,1127.75,1127.50,1127.75,100,22,122.00
07/19/2005,14:23,1127.75,1128.25,1127.75,1127.75,1301,1499,2800.00
07/19/2005,14:24,1127.75,1127.75,1127.25,1127.50,476,746,1222.00
07/19/2005,14:25,1127.75,1127.75,1127.50,1127.50,43,387,430.00
07/19/2005,14:26,1127.50,1127.50,1127.00,1127.25,565,784,1349.00
07/19/2005,14:27,1127.50,1127.50,1127.00,1127.00,19,561,580.00
07/19/2005,14:28,1127.25,1127.75,1127.25,1127.50,623,159,782.00
07/19/2005,14:29,1127.50,1128.00,1127.50,1127.75,354,127,481.00
07/19/2005,14:30,1127.75,1128.25,1127.50,1128.00,697,655,1352.00
07/19/2005,14:31,1128.00,1128.75,1128.00,1128.50,3665,380,4045.00
07/19/2005,14:32,1128.75,1128.75,1128.25,1128.25,692,559,1251.00
07/19/2005,14:33,1128.50,1128.75,1128.25,1128.50,896,85,981.00
07/19/2005,14:34,1128.50,1128.75,1128.25,1128.25,88,494,582.00
07/19/2005,14:35,1128.25,1128.75,1128.25,1128.50,552,301,853.00
07/19/2005,14:36,1128.50,1128.75,1128.00,1128.25,221,327,548.00
07/19/2005,14:37,1128.00,1129.00,1128.00,1128.75,2210,492,2702.00
07/19/2005,14:38,1128.75,1129.50,1128.75,1129.50,6176,1722,7898.00
07/19/2005,14:39,1129.50,1129.75,1129.25,1129.25,1831,2694,4525.00
07/19/2005,14:40,1129.50,1130.00,1129.25,1129.50,2237,867,3104.00
07/19/2005,14:41,1129.75,1129.75,1129.00,1129.25,1223,2727,3950.00
07/19/2005,14:42,1129.00,1129.50,1129.00,1129.00,438,916,1354.00
07/19/2005,14:43,1129.25,1129.50,1129.00,1129.25,579,68,647.00
07/19/2005,14:44,1129.50,1129.50,1128.75,1129.25,333,1113,1446.00
07/19/2005,14:45,1129.00,1129.25,1128.75,1129.00,245,79,324.00
07/19/2005,14:46,1129.25,1129.25,1129.00,1129.25,1021,205,1226.00
07/19/2005,14:47,1129.50,1129.50,1129.00,1129.00,197,322,519.00
07/19/2005,14:48,1129.25,1129.75,1129.00,1129.25,1064,891,1955.00
07/19/2005,14:49,1129.25,1129.50,1129.00,1129.50,980,82,1062.00
07/19/2005,14:50,1129.75,1129.75,1129.25,1129.50,41,402,443.00
07/19/2005,14:51,1129.25,1129.50,1128.75,1129.00,431,1740,2171.00
07/19/2005,14:52,1129.00,1129.25,1128.75,1128.75,496,655,1151.00
07/19/2005,14:53,1129.00,1129.00,1128.75,1128.75,208,336,544.00
07/19/2005,14:54,1128.75,1129.00,1128.00,1128.25,681,3468,4149.00
07/19/2005,14:55,1128.25,1128.50,1128.25,1128.25,1622,626,2248.00
07/19/2005,14:56,1128.25,1128.50,1128.25,1128.50,106,121,227.00
07/19/2005,14:57,1128.50,1128.75,1128.50,1128.50,842,766,1608.00
07/19/2005,14:58,1128.50,1128.75,1128.25,1128.50,1306,915,2221.00
07/19/2005,14:59,1128.50,1128.50,1128.25,1128.25,359,139,498.00
07/19/2005,15:00,1128.25,1129.00,1128.25,1129.00,4000,651,4651.00
07/19/2005,15:01,1129.00,1129.25,1128.75,1129.00,3863,1768,5631.00
07/19/2005,15:02,1129.00,1129.25,1128.75,1128.75,1132,1635,2767.00
07/19/2005,15:03,1128.75,1129.00,1128.75,1129.00,895,362,1257.00
07/19/2005,15:04,1129.00,1129.25,1128.75,1129.25,156,678,834.00
07/19/2005,15:05,1129.00,1129.25,1129.00,1129.25,34,83,117.00
07/19/2005,15:06,1129.00,1129.50,1129.00,1129.25,2066,692,2758.00
07/19/2005,15:07,1129.00,1129.50,1129.00,1129.50,465,17,482.00
07/19/2005,15:08,1129.25,1129.50,1129.00,1129.25,382,378,760.00
07/19/2005,15:09,1129.25,1129.50,1129.25,1129.25,388,106,494.00
07/19/2005,15:10,1129.25,1129.50,1129.00,1129.25,954,893,1847.00
07/19/2005,15:11,1129.00,1129.25,1129.00,1129.25,502,722,1224.00
07/19/2005,15:12,1129.25,1129.25,1129.00,1129.00,1050,407,1457.00
07/19/2005,15:13,1129.25,1129.25,1128.75,1128.75,278,350,628.00
07/19/2005,15:14,1129.00,1129.25,1128.75,1129.25,958,159,1117.00
07/19/2005,15:15,1129.25,1129.50,1129.00,1129.25,4783,1425,6208.00
07/19/2005,15:31,1127.75,1127.75,1126.00,1126.75,522,1048,1570.00
07/19/2005,15:32,1126.75,1127.00,1125.00,1125.75,525,1958,2483.00
07/19/2005,15:33,1125.50,1126.25,1125.25,1126.00,417,304,721.00
07/19/2005,15:34,1126.25,1126.25,1125.75,1125.75,394,319,713.00
07/19/2005,15:35,1125.75,1126.00,1125.50,1125.75,99,234,333.00
07/19/2005,15:36,1125.75,1125.75,1125.25,1125.50,361,864,1225.00
07/19/2005,15:37,1125.50,1125.75,1125.00,1125.25,278,191,469.00
07/19/2005,15:38,1125.25,1125.50,1125.25,1125.25,5,180,185.00
07/19/2005,15:39,1125.25,1125.25,1124.75,1124.75,163,686,849.00
07/19/2005,15:40,1124.75,1125.25,1124.75,1125.00,219,49,268.00
07/19/2005,15:41,1125.00,1125.25,1124.50,1124.75,42,387,429.00
07/19/2005,15:42,1124.50,1125.00,1124.50,1125.00,345,4,349.00
07/19/2005,15:43,1125.00,1125.25,1125.00,1125.00,68,183,251.00
07/19/2005,15:44,1125.25,1125.25,1124.75,1124.75,10,56,66.00
07/19/2005,15:45,1125.00,1125.25,1125.00,1125.00,169,19,188.00
07/19/2005,15:46,1125.25,1125.25,1125.00,1125.00,35,4,39.00
07/19/2005,15:47,1125.00,1125.25,1125.00,1125.00,1,184,185.00
07/19/2005,15:48,1125.00,1125.00,1124.75,1124.75,1,16,17.00
07/19/2005,15:49,1124.75,1125.00,1124.75,1124.75,3,22,25.00
07/19/2005,15:50,1125.00,1125.25,1124.75,1124.75,222,80,302.00
07/19/2005,15:51,1124.75,1125.00,1124.75,1125.00,280,211,491.00
07/19/2005,15:52,1124.75,1125.00,1124.75,1124.75,1,93,94.00
07/19/2005,15:53,1124.75,1124.75,1124.25,1124.50,64,224,288.00
07/19/2005,15:54,1124.50,1124.75,1124.50,1124.75,70,0,70.00
07/19/2005,15:55,1124.75,1124.75,1124.50,1124.50,2,51,53.00
07/19/2005,15:56,1124.50,1124.50,1124.25,1124.25,0,43,43.00
07/19/2005,15:57,1124.25,1124.50,1124.00,1124.25,174,291,465.00
07/19/2005,15:58,1124.50,1124.50,1124.50,1124.50,10,0,10.00
07/19/2005,15:59,1124.50,1124.50,1124.25,1124.25,1,81,82.00
07/19/2005,16:00,1124.50,1124.50,1124.25,1124.25,11,101,112.00
07/19/2005,17:01,1124.75,1125.00,1124.75,1125.00,134,0,134.00
07/19/2005,17:02,1125.00,1125.00,1124.75,1125.00,30,1,31.00
07/19/2005,17:03,1125.00,1125.00,1125.00,1125.00,79,0,79.00
07/19/2005,17:04,1125.00,1125.00,1125.00,1125.00,31,0,31.00
07/19/2005,17:05,1125.00,1125.00,1125.00,1125.00,44,0,44.00
07/19/2005,17:06,1125.00,1125.00,1125.00,1125.00,9,0,9.00
07/19/2005,17:07,1125.00,1125.00,1124.75,1125.00,3,1,4.00
07/19/2005,17:08,1125.00,1125.00,1124.75,1124.75,18,12,30.00
07/19/2005,17:09,1125.00,1125.00,1124.75,1124.75,5,132,137.00
07/19/2005,17:10,1124.75,1124.75,1124.50,1124.50,0,150,150.00
07/19/2005,17:11,1124.75,1124.75,1124.75,1124.75,1,0,1.00
07/19/2005,17:12,1124.75,1124.75,1124.50,1124.75,13,30,43.00
07/19/2005,17:13,1124.75,1124.75,1124.75,1124.75,1,0,1.00
07/19/2005,17:14,1124.75,1124.75,1124.75,1124.75,32,0,32.00
07/19/2005,17:15,1124.50,1124.50,1124.50,1124.50,0,6,6.00
07/19/2005,17:16,1124.75,1124.75,1124.75,1124.75,4,0,4.00
07/19/2005,17:17,1124.75,1124.75,1124.75,1124.75,3,0,3.00
07/19/2005,17:18,1124.75,1124.75,1124.75,1124.75,1,0,1.00
07/19/2005,17:20,1124.50,1124.50,1124.50,1124.50,0,1,1.00
07/19/2005,17:21,1124.50,1124.75,1124.50,1124.75,1,1,2.00
07/19/2005,17:24,1124.75,1124.75,1124.75,1124.75,5,0,5.00
07/19/2005,17:25,1124.50,1124.75,1124.50,1124.75,23,1,24.00
07/19/2005,17:26,1124.50,1124.50,1124.50,1124.50,0,1,1.00
07/19/2005,17:27,1124.50,1124.50,1124.50,1124.50,0,54,54.00
07/19/2005,17:31,1124.50,1124.50,1124.50,1124.50,0,7,7.00
07/19/2005,17:34,1124.50,1124.75,1124.50,1124.75,4,1,5.00
07/19/2005,17:35,1124.75,1124.75,1124.75,1124.75,2,0,2.00
07/19/2005,17:36,1124.75,1124.75,1124.75,1124.75,1,0,1.00
07/19/2005,17:38,1124.75,1124.75,1124.75,1124.75,2,0,2.00
07/19/2005,17:40,1124.75,1124.75,1124.75,1124.75,2,0,2.00
07/19/2005,17:41,1124.75,1124.75,1124.75,1124.75,2,0,2.00
07/19/2005,17:42,1124.75,1124.75,1124.75,1124.75,5,0,5.00
07/19/2005,17:43,1124.75,1124.75,1124.75,1124.75,6,0,6.00
07/19/2005,17:46,1125.00,1125.00,1125.00,1125.00,1,0,1.00
07/19/2005,17:47,1124.75,1124.75,1124.75,1124.75,0,1,1.00
07/19/2005,17:48,1124.75,1124.75,1124.75,1124.75,0,16,16.00
07/19/2005,17:49,1124.75,1125.00,1124.75,1125.00,1,8,9.00
07/19/2005,17:50,1125.00,1125.00,1125.00,1125.00,8,0,8.00
07/19/2005,17:51,1125.00,1125.00,1124.75,1124.75,4,1,5.00
07/19/2005,17:52,1124.75,1124.75,1124.75,1124.75,0,1,1.00
07/19/2005,17:54,1125.00,1125.00,1125.00,1125.00,5,0,5.00
07/19/2005,17:56,1125.00,1125.00,1125.00,1125.00,12,0,12.00
07/19/2005,17:57,1125.00,1125.00,1125.00,1125.00,2,0,2.00
07/19/2005,17:59,1125.00,1125.00,1125.00,1125.00,1,0,1.00
07/19/2005,18:03,1125.00,1125.00,1125.00,1125.00,15,0,15.00
07/19/2005,18:05,1125.00,1125.25,1125.00,1125.00,46,39,85.00
07/19/2005,18:06,1125.00,1125.00,1125.00,1125.00,0,3,3.00
07/19/2005,18:07,1125.00,1125.00,1125.00,1125.00,0,3,3.00
07/19/2005,18:08,1125.00,1125.00,1125.00,1125.00,0,2,2.00
07/19/2005,18:09,1125.00,1125.00,1125.00,1125.00,0,5,5.00
07/19/2005,18:12,1125.00,1125.00,1125.00,1125.00,0,1,1.00
07/19/2005,18:13,1125.00,1125.00,1125.00,1125.00,0,2,2.00
07/19/2005,18:14,1125.00,1125.00,1125.00,1125.00,0,1,1.00
07/19/2005,18:17,1125.00,1125.00,1125.00,1125.00,0,2,2.00
07/19/2005,18:18,1124.75,1124.75,1124.75,1124.75,0,1,1.00
07/19/2005,18:19,1124.75,1125.00,1124.75,1124.75,1,2,3.00
07/19/2005,18:20,1124.75,1124.75,1124.75,1124.75,0,42,42.00
07/19/2005,18:21,1124.75,1124.75,1124.75,1124.75,0,8,8.00
07/19/2005,18:22,1124.75,1124.75,1124.75,1124.75,0,10,10.00
07/19/2005,18:24,1124.75,1124.75,1124.75,1124.75,0,3,3.00
07/19/2005,18:25,1124.75,1124.75,1124.75,1124.75,0,6,6.00
07/19/2005,18:27,1124.75,1124.75,1124.75,1124.75,0,5,5.00
07/19/2005,18:28,1125.00,1125.00,1125.00,1125.00,1,0,1.00
07/19/2005,18:29,1125.00,1125.00,1125.00,1125.00,1,0,1.00
07/19/2005,18:32,1125.00,1125.00,1125.00,1125.00,1,0,1.00
07/19/2005,18:34,1124.75,1125.00,1124.75,1125.00,1,1,2.00
07/19/2005,18:40,1124.75,1124.75,1124.75,1124.75,0,6,6.00
07/19/2005,18:42,1124.75,1125.00,1124.75,1125.00,1,5,6.00
07/19/2005,18:44,1125.00,1125.00,1125.00,1125.00,5,0,5.00
07/19/2005,18:46,1125.00,1125.00,1125.00,1125.00,1,0,1.00
07/19/2005,18:53,1124.75,1124.75,1124.75,1124.75,0,1,1.00
07/19/2005,18:55,1125.00,1125.00,1125.00,1125.00,1,0,1.00
07/19/2005,18:57,1125.00,1125.00,1125.00,1125.00,15,0,15.00
07/19/2005,19:00,1125.00,1125.00,1125.00,1125.00,40,0,40.00
07/19/2005,19:01,1125.25,1125.25,1125.25,1125.25,2,0,2.00
07/19/2005,19:02,1125.00,1125.00,1125.00,1125.00,0,8,8.00
07/19/2005,19:03,1125.00,1125.00,1125.00,1125.00,0,12,12.00
07/19/2005,19:04,1125.00,1125.00,1125.00,1125.00,0,4,4.00
07/19/2005,19:05,1125.00,1125.00,1125.00,1125.00,0,3,3.00
07/19/2005,19:06,1125.00,1125.00,1125.00,1125.00,0,3,3.00
07/19/2005,19:09,1125.25,1125.25,1125.25,1125.25,3,0,3.00
07/19/2005,19:10,1125.25,1125.25,1125.25,1125.25,59,0,59.00
07/19/2005,19:11,1125.25,1125.25,1125.25,1125.25,5,0,5.00
07/19/2005,19:12,1125.25,1125.25,1125.25,1125.25,2,0,2.00
07/19/2005,19:13,1125.50,1125.75,1125.50,1125.50,72,8,80.00
07/19/2005,19:14,1125.75,1125.75,1125.50,1125.50,4,19,23.00
07/19/2005,19:15,1125.50,1125.50,1125.50,1125.50,0,1,1.00
07/19/2005,19:17,1125.50,1125.50,1125.50,1125.50,0,1,1.00
07/19/2005,19:18,1125.50,1125.50,1125.50,1125.50,0,34,34.00
07/19/2005,19:19,1125.50,1125.50,1125.50,1125.50,0,5,5.00
07/19/2005,19:23,1125.25,1125.25,1125.25,1125.25,0,3,3.00
07/19/2005,19:24,1125.25,1125.25,1125.25,1125.25,0,10,10.00
07/19/2005,19:27,1125.25,1125.25,1125.25,1125.25,0,58,58.00
07/19/2005,19:39,1125.00,1125.00,1125.00,1125.00,0,1,1.00
07/19/2005,19:42,1125.00,1125.00,1125.00,1125.00,0,4,4.00
07/19/2005,19:43,1125.00,1125.00,1125.00,1125.00,0,4,4.00
07/19/2005,19:45,1125.25,1125.25,1125.25,1125.25,21,0,21.00
07/19/2005,19:47,1125.00,1125.00,1125.00,1125.00,0,6,6.00
07/19/2005,19:49,1125.25,1125.25,1125.25,1125.25,1,0,1.00
07/19/2005,19:50,1125.25,1125.25,1125.25,1125.25,1,0,1.00
07/19/2005,19:51,1125.25,1125.25,1125.25,1125.25,2,0,2.00
07/19/2005,19:54,1125.25,1125.25,1125.25,1125.25,8,0,8.00
07/19/2005,19:56,1125.00,1125.00,1125.00,1125.00,0,1,1.00
07/19/2005,19:57,1125.25,1125.25,1125.25,1125.25,20,0,20.00
07/19/2005,19:58,1125.25,1125.25,1125.25,1125.25,5,0,5.00
07/19/2005,20:00,1125.25,1125.25,1125.25,1125.25,23,0,23.00
07/19/2005,20:01,1125.25,1125.25,1125.25,1125.25,8,0,8.00
07/19/2005,20:05,1125.25,1125.25,1125.25,1125.25,1,0,1.00
07/19/2005,20:08,1125.25,1125.25,1125.25,1125.25,1,0,1.00
07/19/2005,20:11,1125.25,1125.25,1125.25,1125.25,1,0,1.00
07/19/2005,20:13,1125.25,1125.25,1125.25,1125.25,14,0,14.00
07/19/2005,20:18,1125.00,1125.00,1125.00,1125.00,0,1,1.00
07/19/2005,20:27,1125.00,1125.25,1125.00,1125.25,1,1,2.00
07/19/2005,20:29,1125.25,1125.25,1125.25,1125.25,3,0,3.00
07/19/2005,20:32,1125.25,1125.25,1125.25,1125.25,5,0,5.00
07/19/2005,20:35,1125.25,1125.25,1125.00,1125.25,10,1,11.00
07/19/2005,20:36,1125.25,1125.50,1125.25,1125.25,25,25,50.00
07/19/2005,20:37,1125.25,1125.25,1125.25,1125.25,0,1,1.00
07/19/2005,20:39,1125.25,1125.25,1125.00,1125.00,0,5,5.00
07/19/2005,20:41,1125.25,1125.25,1125.00,1125.00,2,1,3.00
07/19/2005,20:43,1125.00,1125.00,1125.00,1125.00,0,1,1.00
07/19/2005,20:45,1125.25,1125.25,1125.25,1125.25,3,0,3.00
07/19/2005,20:46,1125.25,1125.25,1125.00,1125.00,1,1,2.00
07/19/2005,20:47,1125.00,1125.00,1125.00,1125.00,0,1,1.00
07/19/2005,20:49,1125.25,1125.25,1125.25,1125.25,1,0,1.00
07/19/2005,20:50,1125.00,1125.00,1125.00,1125.00,0,3,3.00
07/19/2005,20:53,1125.00,1125.00,1125.00,1125.00,0,10,10.00
07/19/2005,20:54,1125.25,1125.25,1125.25,1125.25,1,0,1.00
07/19/2005,20:56,1125.25,1125.25,1125.25,1125.25,30,0,30.00
07/19/2005,20:57,1125.25,1125.25,1125.25,1125.25,3,0,3.00
07/19/2005,20:59,1125.25,1125.25,1125.25,1125.25,2,0,2.00
07/19/2005,21:01,1125.25,1125.25,1125.25,1125.25,2,0,2.00
07/19/2005,21:03,1125.25,1125.25,1125.25,1125.25,1,0,1.00
07/19/2005,21:09,1125.50,1125.50,1125.50,1125.50,2,0,2.00
07/19/2005,21:13,1125.25,1125.25,1125.25,1125.25,0,25,25.00
07/19/2005,21:14,1125.25,1125.25,1125.25,1125.25,0,39,39.00
07/19/2005,21:15,1125.25,1125.25,1125.25,1125.25,0,12,12.00
07/19/2005,21:16,1125.50,1125.50,1125.50,1125.50,3,0,3.00
07/19/2005,21:21,1125.50,1125.50,1125.50,1125.50,1,0,1.00
07/19/2005,21:22,1125.50,1125.50,1125.50,1125.50,2,0,2.00
07/19/2005,21:25,1125.50,1125.50,1125.50,1125.50,2,0,2.00
07/19/2005,21:26,1125.50,1125.50,1125.25,1125.25,5,1,6.00
07/19/2005,21:27,1125.50,1125.50,1125.50,1125.50,94,0,94.00
07/19/2005,21:28,1125.50,1125.50,1125.50,1125.50,5,0,5.00
07/19/2005,21:29,1125.50,1125.75,1125.50,1125.75,13,0,13.00
07/19/2005,21:30,1125.75,1125.75,1125.75,1125.75,3,0,3.00
07/19/2005,21:36,1125.50,1125.50,1125.50,1125.50,0,2,2.00
07/19/2005,21:38,1125.50,1125.50,1125.50,1125.50,0,1,1.00
07/19/2005,21:40,1125.50,1125.50,1125.50,1125.50,0,5,5.00
07/19/2005,21:45,1125.75,1125.75,1125.75,1125.75,2,0,2.00
07/19/2005,21:46,1125.75,1125.75,1125.75,1125.75,2,0,2.00
07/19/2005,21:47,1125.75,1125.75,1125.75,1125.75,80,0,80.00
07/19/2005,21:49,1125.75,1125.75,1125.75,1125.75,5,0,5.00
07/19/2005,21:51,1125.75,1125.75,1125.75,1125.75,25,0,25.00
07/19/2005,21:54,1125.50,1125.50,1125.50,1125.50,0,2,2.00
07/19/2005,22:01,1125.50,1125.50,1125.50,1125.50,0,8,8.00
07/19/2005,22:06,1125.50,1125.50,1125.50,1125.50,0,5,5.00
07/19/2005,22:07,1125.50,1125.50,1125.50,1125.50,0,3,3.00
07/19/2005,22:08,1125.50,1125.50,1125.50,1125.50,0,1,1.00
07/19/2005,22:09,1125.75,1125.75,1125.75,1125.75,4,0,4.00
07/19/2005,22:13,1125.75,1125.75,1125.75,1125.75,1,0,1.00
07/19/2005,22:14,1125.50,1125.50,1125.50,1125.50,0,1,1.00
07/19/2005,22:17,1125.50,1125.50,1125.50,1125.50,0,1,1.00
07/19/2005,22:18,1125.50,1125.50,1125.50,1125.50,0,1,1.00
07/19/2005,22:19,1125.50,1125.50,1125.50,1125.50,0,1,1.00
07/19/2005,22:23,1125.75,1125.75,1125.75,1125.75,1,0,1.00
07/19/2005,22:24,1125.75,1125.75,1125.50,1125.50,40,52,92.00
07/19/2005,22:25,1125.50,1125.50,1125.50,1125.50,0,8,8.00
07/19/2005,22:31,1125.75,1125.75,1125.75,1125.75,1,0,1.00
07/19/2005,22:32,1125.50,1125.50,1125.50,1125.50,0,2,2.00
07/19/2005,22:33,1125.75,1125.75,1125.50,1125.75,2,1,3.00
07/19/2005,22:34,1125.75,1125.75,1125.50,1125.50,1,2,3.00
07/19/2005,22:35,1125.50,1125.50,1125.50,1125.50,0,1,1.00
07/19/2005,22:36,1125.50,1125.50,1125.50,1125.50,0,1,1.00
07/19/2005,22:38,1125.50,1125.50,1125.50,1125.50,0,1,1.00
07/19/2005,22:40,1125.75,1125.75,1125.75,1125.75,2,0,2.00
07/19/2005,22:41,1125.75,1125.75,1125.75,1125.75,1,0,1.00
07/19/2005,22:44,1125.50,1125.50,1125.50,1125.50,0,1,1.00
07/19/2005,22:45,1125.50,1125.75,1125.50,1125.75,1,1,2.00
07/19/2005,22:46,1125.75,1125.75,1125.75,1125.75,4,0,4.00
07/19/2005,22:47,1125.75,1125.75,1125.50,1125.50,2,1,3.00
07/19/2005,22:48,1125.50,1125.50,1125.50,1125.50,0,29,29.00
07/19/2005,22:49,1125.50,1125.50,1125.50,1125.50,0,10,10.00
07/19/2005,22:50,1125.25,1125.25,1125.25,1125.25,0,1,1.00
07/19/2005,22:56,1125.50,1125.50,1125.50,1125.50,7,0,7.00
07/19/2005,22:57,1125.50,1125.75,1125.50,1125.75,2,0,2.00
07/19/2005,22:58,1125.50,1125.50,1125.50,1125.50,0,2,2.00
07/19/2005,23:00,1125.50,1125.50,1125.50,1125.50,0,1,1.00
07/19/2005,23:01,1125.50,1125.75,1125.50,1125.75,1,16,17.00
07/19/2005,23:03,1125.50,1125.50,1125.50,1125.50,0,1,1.00
07/19/2005,23:10,1125.75,1125.75,1125.75,1125.75,1,0,1.00
07/19/2005,23:13,1125.50,1125.50,1125.50,1125.50,0,3,3.00
07/19/2005,23:14,1125.75,1125.75,1125.75,1125.75,1,0,1.00
07/19/2005,23:15,1125.50,1125.50,1125.50,1125.50,0,6,6.00
07/19/2005,23:16,1125.50,1125.50,1125.50,1125.50,0,5,5.00
07/19/2005,23:20,1125.50,1125.50,1125.50,1125.50,0,4,4.00
07/19/2005,23:21,1125.50,1125.50,1125.50,1125.50,0,27,27.00
07/19/2005,23:23,1125.25,1125.25,1125.25,1125.25,0,61,61.00
07/19/2005,23:24,1125.25,1125.25,1125.25,1125.25,0,2,2.00
07/19/2005,23:27,1125.00,1125.00,1125.00,1125.00,0,16,16.00
07/19/2005,23:28,1125.00,1125.00,1124.75,1124.75,0,32,32.00
07/19/2005,23:29,1125.00,1125.25,1125.00,1125.25,8,0,8.00
07/19/2005,23:32,1125.25,1125.25,1125.00,1125.25,3,5,8.00
07/19/2005,23:34,1125.00,1125.00,1125.00,1125.00,0,2,2.00
07/19/2005,23:37,1125.25,1125.25,1125.25,1125.25,102,0,102.00
07/19/2005,23:41,1125.25,1125.25,1125.25,1125.25,5,0,5.00
07/19/2005,23:42,1125.25,1125.25,1125.25,1125.25,5,0,5.00
07/19/2005,23:45,1125.25,1125.25,1125.25,1125.25,10,0,10.00
07/19/2005,23:46,1125.25,1125.25,1125.25,1125.25,4,0,4.00
07/19/2005,23:48,1125.25,1125.25,1125.25,1125.25,12,0,12.00
07/19/2005,23:49,1125.25,1125.25,1125.25,1125.25,1,0,1.00
07/19/2005,23:50,1125.25,1125.25,1125.25,1125.25,21,0,21.00
07/19/2005,23:51,1125.25,1125.25,1125.25,1125.25,23,0,23.00
07/19/2005,23:57,1125.25,1125.25,1125.25,1125.25,1,0,1.00
07/19/2005,23:58,1125.25,1125.25,1125.25,1125.25,1,0,1.00
07/20/2005,00:00,1125.50,1125.50,1125.50,1125.50,5,0,5.00
07/20/2005,00:01,1125.25,1125.25,1125.25,1125.25,0,23,23.00
07/20/2005,00:02,1125.25,1125.50,1125.25,1125.50,5,2,7.00
07/20/2005,00:05,1125.25,1125.25,1125.25,1125.25,0,1,1.00
07/20/2005,00:11,1125.25,1125.25,1125.25,1125.25,0,1,1.00
07/20/2005,00:13,1125.25,1125.25,1125.25,1125.25,0,1,1.00
07/20/2005,00:14,1125.25,1125.25,1125.25,1125.25,0,3,3.00
07/20/2005,00:18,1125.25,1125.25,1125.25,1125.25,0,1,1.00
07/20/2005,00:20,1125.25,1125.25,1125.25,1125.25,0,7,7.00
07/20/2005,00:22,1125.25,1125.25,1125.25,1125.25,0,4,4.00
07/20/2005,00:23,1125.00,1125.00,1125.00,1125.00,0,43,43.00
07/20/2005,00:24,1125.00,1125.00,1125.00,1125.00,0,1,1.00
07/20/2005,00:25,1125.00,1125.00,1125.00,1125.00,0,10,10.00
07/20/2005,00:26,1125.00,1125.00,1125.00,1125.00,0,8,8.00
07/20/2005,00:27,1125.00,1125.00,1125.00,1125.00,0,4,4.00
07/20/2005,00:28,1125.00,1125.00,1125.00,1125.00,0,7,7.00
07/20/2005,00:29,1125.00,1125.00,1125.00,1125.00,0,10,10.00
07/20/2005,00:30,1125.00,1125.00,1125.00,1125.00,0,3,3.00
07/20/2005,00:38,1125.25,1125.25,1125.25,1125.25,5,0,5.00
07/20/2005,00:44,1125.25,1125.25,1125.25,1125.25,2,0,2.00
07/20/2005,01:01,1125.25,1125.25,1125.25,1125.25,7,0,7.00
07/20/2005,01:02,1125.25,1125.50,1125.25,1125.50,33,0,33.00
07/20/2005,01:04,1125.25,1125.25,1125.25,1125.25,0,14,14.00
07/20/2005,01:05,1125.25,1125.25,1125.25,1125.25,0,34,34.00
07/20/2005,01:06,1125.25,1125.25,1125.25,1125.25,0,1,1.00
07/20/2005,01:07,1125.25,1125.25,1125.25,1125.25,0,1,1.00
07/20/2005,01:08,1125.50,1125.50,1125.50,1125.50,10,0,10.00
07/20/2005,01:09,1125.50,1125.50,1125.50,1125.50,26,0,26.00
07/20/2005,01:11,1125.50,1125.50,1125.50,1125.50,5,0,5.00
07/20/2005,01:14,1125.50,1125.50,1125.50,1125.50,6,0,6.00
07/20/2005,01:16,1125.50,1125.50,1125.50,1125.50,30,0,30.00
07/20/2005,01:17,1125.75,1125.75,1125.75,1125.75,1,0,1.00
07/20/2005,01:21,1125.75,1125.75,1125.75,1125.75,1,0,1.00
07/20/2005,01:22,1125.50,1125.50,1125.50,1125.50,0,1,1.00
07/20/2005,01:23,1125.75,1125.75,1125.75,1125.75,4,0,4.00
07/20/2005,01:24,1125.75,1125.75,1125.75,1125.75,101,0,101.00
07/20/2005,01:26,1125.75,1126.00,1125.75,1126.00,14,0,14.00
07/20/2005,01:28,1126.00,1126.00,1126.00,1126.00,1,0,1.00
07/20/2005,01:34,1126.00,1126.00,1126.00,1126.00,2,0,2.00
07/20/2005,01:35,1126.00,1126.00,1125.75,1125.75,10,30,40.00
07/20/2005,01:36,1125.75,1125.75,1125.75,1125.75,0,1,1.00
07/20/2005,01:37,1125.75,1125.75,1125.75,1125.75,0,2,2.00
07/20/2005,01:40,1125.75,1125.75,1125.75,1125.75,0,5,5.00
07/20/2005,01:41,1125.75,1125.75,1125.75,1125.75,0,1,1.00
07/20/2005,01:43,1126.00,1126.00,1126.00,1126.00,1,0,1.00
07/20/2005,01:44,1126.00,1126.00,1126.00,1126.00,3,0,3.00
07/20/2005,01:45,1126.00,1126.00,1126.00,1126.00,30,0,30.00
07/20/2005,01:46,1125.75,1125.75,1125.75,1125.75,0,1,1.00
07/20/2005,01:47,1125.75,1125.75,1125.75,1125.75,0,5,5.00
07/20/2005,01:49,1126.00,1126.00,1126.00,1126.00,2,0,2.00
07/20/2005,01:50,1126.00,1126.00,1126.00,1126.00,201,0,201.00
07/20/2005,01:51,1125.75,1125.75,1125.75,1125.75,0,26,26.00
07/20/2005,01:52,1126.00,1126.00,1125.25,1125.75,123,162,285.00
07/20/2005,01:54,1126.00,1126.00,1126.00,1126.00,3,0,3.00
07/20/2005,01:56,1125.75,1125.75,1125.50,1125.50,0,91,91.00
07/20/2005,01:57,1125.50,1126.00,1125.50,1125.75,41,64,105.00
07/20/2005,01:58,1125.75,1125.75,1125.75,1125.75,0,18,18.00
07/20/2005,01:59,1125.75,1125.75,1125.75,1125.75,0,54,54.00
07/20/2005,02:01,1125.75,1125.75,1125.75,1125.75,0,174,174.00
07/20/2005,02:02,1125.75,1125.75,1125.50,1125.75,62,132,194.00
07/20/2005,02:03,1125.75,1125.75,1125.75,1125.75,39,0,39.00
07/20/2005,02:04,1125.75,1126.00,1125.75,1126.00,113,0,113.00
07/20/2005,02:05,1126.00,1126.00,1125.75,1125.75,23,104,127.00
07/20/2005,02:06,1125.75,1125.75,1125.75,1125.75,0,16,16.00
07/20/2005,02:07,1125.75,1126.00,1125.75,1125.75,3,32,35.00
07/20/2005,02:08,1125.75,1125.75,1125.50,1125.50,0,111,111.00
07/20/2005,02:09,1125.50,1125.50,1125.50,1125.50,0,10,10.00
07/20/2005,02:10,1125.50,1125.75,1125.25,1125.25,6,166,172.00
07/20/2005,02:11,1125.25,1125.50,1125.00,1125.50,11,44,55.00
07/20/2005,02:12,1125.25,1125.25,1125.25,1125.25,0,1,1.00
07/20/2005,02:13,1125.25,1125.25,1125.00,1125.00,0,263,263.00
07/20/2005,02:14,1125.00,1125.00,1124.75,1125.00,74,18,92.00
07/20/2005,02:15,1125.00,1125.25,1125.00,1125.25,24,0,24.00
07/20/2005,02:16,1125.00,1125.00,1125.00,1125.00,0,51,51.00
07/20/2005,02:17,1125.25,1125.25,1125.25,1125.25,4,0,4.00
07/20/2005,02:18,1125.25,1125.25,1125.00,1125.25,132,5,137.00
07/20/2005,02:19,1125.25,1125.25,1125.25,1125.25,22,0,22.00
07/20/2005,02:20,1125.25,1125.25,1125.25,1125.25,7,0,7.00
07/20/2005,02:21,1125.25,1125.25,1125.25,1125.25,35,0,35.00
07/20/2005,02:22,1125.50,1125.50,1125.50,1125.50,61,0,61.00
07/20/2005,02:24,1125.50,1125.50,1125.50,1125.50,82,0,82.00
07/20/2005,02:25,1125.50,1125.50,1125.50,1125.50,22,0,22.00
07/20/2005,02:26,1125.50,1125.50,1125.50,1125.50,40,0,40.00
07/20/2005,02:28,1125.75,1125.75,1125.50,1125.50,4,9,13.00
07/20/2005,02:30,1125.50,1125.75,1125.50,1125.75,4,2,6.00
07/20/2005,02:31,1125.75,1126.00,1125.75,1126.00,100,0,100.00
07/20/2005,02:32,1126.00,1126.00,1125.75,1125.75,9,49,58.00
07/20/2005,02:33,1125.75,1125.75,1125.75,1125.75,0,18,18.00
07/20/2005,02:34,1125.75,1126.00,1125.75,1126.00,53,2,55.00
07/20/2005,02:35,1126.00,1126.00,1125.75,1125.75,6,25,31.00
07/20/2005,02:36,1125.75,1125.75,1125.50,1125.75,28,20,48.00
07/20/2005,02:37,1125.75,1126.00,1125.50,1125.75,52,8,60.00
07/20/2005,02:38,1125.50,1125.50,1125.50,1125.50,0,1,1.00
07/20/2005,02:39,1125.50,1125.50,1125.50,1125.50,0,1,1.00
07/20/2005,02:40,1125.50,1125.75,1125.50,1125.75,6,11,17.00
07/20/2005,02:41,1125.75,1125.75,1125.50,1125.50,31,2,33.00
07/20/2005,02:43,1125.75,1125.75,1125.50,1125.75,48,5,53.00
07/20/2005,02:44,1125.75,1126.00,1125.75,1126.00,154,20,174.00
07/20/2005,02:45,1126.00,1126.00,1126.00,1126.00,52,0,52.00
07/20/2005,02:46,1126.00,1126.25,1126.00,1126.25,115,10,125.00
07/20/2005,02:47,1126.25,1126.50,1126.25,1126.25,108,6,114.00
07/20/2005,02:48,1126.25,1126.50,1126.25,1126.25,50,116,166.00
07/20/2005,02:49,1126.25,1126.50,1126.25,1126.25,49,96,145.00
07/20/2005,02:50,1126.50,1126.50,1126.25,1126.25,51,10,61.00
07/20/2005,02:51,1126.50,1126.50,1126.50,1126.50,27,0,27.00
07/20/2005,02:52,1126.50,1126.50,1126.25,1126.50,24,5,29.00
07/20/2005,02:53,1126.50,1126.50,1126.50,1126.50,15,0,15.00
07/20/2005,02:54,1126.50,1126.50,1126.50,1126.50,9,0,9.00
07/20/2005,02:56,1126.50,1126.50,1126.50,1126.50,22,0,22.00
07/20/2005,02:57,1126.50,1126.50,1126.50,1126.50,74,0,74.00
07/20/2005,02:58,1126.50,1126.50,1126.50,1126.50,8,0,8.00
07/20/2005,02:59,1126.50,1126.50,1126.50,1126.50,135,0,135.00
07/20/2005,03:00,1126.75,1126.75,1126.50,1126.50,30,2,32.00
07/20/2005,03:01,1126.50,1126.75,1126.50,1126.75,18,62,80.00
07/20/2005,03:02,1126.75,1126.75,1126.75,1126.75,145,0,145.00
07/20/2005,03:03,1127.00,1127.00,1126.75,1126.75,6,45,51.00
07/20/2005,03:04,1126.75,1127.00,1126.50,1126.75,4,69,73.00
07/20/2005,03:05,1126.75,1127.00,1126.75,1127.00,44,7,51.00
07/20/2005,03:06,1127.00,1127.00,1126.50,1126.75,34,50,84.00
07/20/2005,03:07,1126.50,1127.00,1126.50,1126.75,71,46,117.00
07/20/2005,03:08,1126.75,1127.00,1126.75,1127.00,202,65,267.00
07/20/2005,03:09,1126.75,1127.00,1126.75,1126.75,20,20,40.00
07/20/2005,03:10,1127.00,1127.00,1126.50,1126.75,36,96,132.00
07/20/2005,03:11,1127.00,1127.00,1126.75,1127.00,5,6,11.00
07/20/2005,03:12,1127.00,1127.00,1127.00,1127.00,52,0,52.00
07/20/2005,03:13,1126.75,1127.00,1126.75,1127.00,30,59,89.00
07/20/2005,03:14,1127.00,1127.00,1127.00,1127.00,62,0,62.00
07/20/2005,03:15,1127.00,1127.00,1126.75,1127.00,49,50,99.00
07/20/2005,03:16,1127.00,1127.00,1127.00,1127.00,99,0,99.00
07/20/2005,03:17,1127.00,1127.25,1127.00,1127.00,25,30,55.00
07/20/2005,03:18,1127.00,1127.25,1127.00,1127.25,118,13,131.00
07/20/2005,03:19,1127.25,1127.25,1127.00,1127.00,61,17,78.00
07/20/2005,03:20,1127.25,1127.50,1127.25,1127.25,263,25,288.00
07/20/2005,03:21,1127.25,1127.50,1127.25,1127.25,26,80,106.00
07/20/2005,03:22,1127.25,1127.50,1127.25,1127.25,4,27,31.00
07/20/2005,03:23,1127.50,1127.50,1127.50,1127.50,8,0,8.00
07/20/2005,03:24,1127.50,1127.50,1127.25,1127.50,7,26,33.00
07/20/2005,03:25,1127.50,1127.50,1127.50,1127.50,5,0,5.00
07/20/2005,03:26,1127.50,1127.50,1127.25,1127.50,4,77,81.00
07/20/2005,03:27,1127.50,1127.50,1127.25,1127.25,3,27,30.00
07/20/2005,03:28,1127.25,1127.50,1127.00,1127.25,98,141,239.00
07/20/2005,03:29,1127.25,1127.50,1127.25,1127.50,298,14,312.00
07/20/2005,03:30,1127.50,1127.50,1127.25,1127.25,81,62,143.00
07/20/2005,03:31,1127.25,1127.25,1127.25,1127.25,0,11,11.00
07/20/2005,03:32,1127.00,1127.25,1127.00,1127.25,9,1,10.00
07/20/2005,03:33,1127.25,1127.25,1127.25,1127.25,21,0,21.00
07/20/2005,03:34,1127.00,1127.25,1127.00,1127.25,4,86,90.00
07/20/2005,03:35,1127.25,1127.25,1126.75,1127.00,29,46,75.00
07/20/2005,03:36,1127.25,1127.25,1127.00,1127.25,5,5,10.00
07/20/2005,03:37,1127.25,1127.25,1127.00,1127.25,19,20,39.00
07/20/2005,03:38,1127.25,1127.25,1127.25,1127.25,29,0,29.00
07/20/2005,03:39,1127.25,1127.25,1127.00,1127.25,5,3,8.00
07/20/2005,03:40,1127.25,1127.25,1127.00,1127.25,12,5,17.00
07/20/2005,03:41,1127.25,1127.25,1127.00,1127.25,6,5,11.00
07/20/2005,03:42,1127.25,1127.50,1127.25,1127.50,55,0,55.00
07/20/2005,03:43,1127.50,1127.50,1127.25,1127.50,4,22,26.00
07/20/2005,03:44,1127.50,1127.50,1127.25,1127.25,1,87,88.00
07/20/2005,03:45,1127.50,1127.75,1127.25,1127.25,258,5,263.00
07/20/2005,03:46,1127.25,1127.25,1127.25,1127.25,0,66,66.00
07/20/2005,03:47,1127.25,1127.25,1127.00,1127.25,31,27,58.00
07/20/2005,03:48,1127.50,1127.50,1127.25,1127.25,6,1,7.00
07/20/2005,03:49,1127.25,1127.25,1127.25,1127.25,0,9,9.00
07/20/2005,03:50,1127.25,1127.50,1127.25,1127.25,6,8,14.00
07/20/2005,03:51,1127.00,1127.00,1126.75,1126.75,33,159,192.00
07/20/2005,03:52,1126.75,1127.00,1126.75,1126.75,6,5,11.00
07/20/2005,03:53,1126.75,1126.75,1126.75,1126.75,0,1,1.00
07/20/2005,03:54,1126.75,1126.75,1126.75,1126.75,0,10,10.00
07/20/2005,03:55,1127.00,1127.00,1127.00,1127.00,4,0,4.00
07/20/2005,03:56,1126.75,1126.75,1126.75,1126.75,0,5,5.00
07/20/2005,03:57,1126.75,1127.00,1126.75,1126.75,4,26,30.00
07/20/2005,03:58,1127.00,1127.00,1127.00,1127.00,290,0,290.00
07/20/2005,03:59,1127.00,1127.00,1127.00,1127.00,44,0,44.00
07/20/2005,04:00,1127.00,1127.00,1127.00,1127.00,1,0,1.00
07/20/2005,04:01,1127.00,1127.00,1127.00,1127.00,16,0,16.00
07/20/2005,04:02,1126.75,1126.75,1126.75,1126.75,0,3,3.00
07/20/2005,04:03,1127.00,1127.00,1127.00,1127.00,219,0,219.00
07/20/2005,04:04,1127.00,1127.00,1127.00,1127.00,30,0,30.00
07/20/2005,04:05,1126.75,1126.75,1126.75,1126.75,0,6,6.00
07/20/2005,04:06,1127.00,1127.00,1126.75,1126.75,11,1,12.00
07/20/2005,04:07,1126.75,1127.00,1126.75,1127.00,23,13,36.00
07/20/2005,04:08,1127.00,1127.00,1127.00,1127.00,39,0,39.00
07/20/2005,04:09,1127.25,1127.25,1127.25,1127.25,2,0,2.00
07/20/2005,04:10,1127.25,1127.50,1127.25,1127.50,11,4,15.00
07/20/2005,04:11,1127.50,1127.50,1127.50,1127.50,78,0,78.00
07/20/2005,04:12,1127.50,1127.50,1127.50,1127.50,96,0,96.00
07/20/2005,04:13,1127.50,1127.75,1127.50,1127.50,7,28,35.00
07/20/2005,04:14,1127.25,1127.50,1127.25,1127.50,10,1,11.00
07/20/2005,04:15,1127.50,1127.50,1127.50,1127.50,6,0,6.00
07/20/2005,04:16,1127.50,1127.50,1127.50,1127.50,27,0,27.00
07/20/2005,04:17,1127.75,1127.75,1127.50,1127.50,6,6,12.00
07/20/2005,04:18,1127.50,1127.50,1127.50,1127.50,0,14,14.00
07/20/2005,04:19,1127.25,1127.50,1127.25,1127.50,5,3,8.00
07/20/2005,04:20,1127.50,1127.50,1127.50,1127.50,29,0,29.00
07/20/2005,04:21,1127.50,1127.50,1127.50,1127.50,5,0,5.00
07/20/2005,04:22,1127.75,1127.75,1127.50,1127.50,6,3,9.00
07/20/2005,04:24,1127.50,1127.50,1127.50,1127.50,0,32,32.00
07/20/2005,04:25,1127.50,1127.50,1127.50,1127.50,0,35,35.00
07/20/2005,04:26,1127.75,1127.75,1127.50,1127.50,4,1,5.00
07/20/2005,04:27,1127.50,1127.75,1127.50,1127.75,43,20,63.00
07/20/2005,04:28,1127.75,1127.75,1127.75,1127.75,42,0,42.00
07/20/2005,04:29,1127.50,1127.50,1127.50,1127.50,0,207,207.00
07/20/2005,04:30,1127.50,1127.75,1127.50,1127.50,1,23,24.00
07/20/2005,04:31,1127.50,1127.75,1127.50,1127.75,5,12,17.00
07/20/2005,04:32,1127.50,1127.75,1127.50,1127.50,6,61,67.00
07/20/2005,04:33,1127.50,1127.50,1127.50,1127.50,0,6,6.00
07/20/2005,04:35,1127.50,1127.50,1127.50,1127.50,0,24,24.00
07/20/2005,04:36,1127.50,1127.75,1127.50,1127.50,4,8,12.00
07/20/2005,04:37,1127.75,1127.75,1127.75,1127.75,9,0,9.00
07/20/2005,04:38,1127.50,1127.75,1127.50,1127.75,28,2,30.00
07/20/2005,04:39,1127.75,1127.75,1127.75,1127.75,12,0,12.00
07/20/2005,04:40,1127.75,1128.00,1127.50,1127.50,79,17,96.00
07/20/2005,04:41,1127.75,1127.75,1127.75,1127.75,9,0,9.00
07/20/2005,04:42,1127.75,1127.75,1127.50,1127.75,7,2,9.00
07/20/2005,04:43,1127.50,1127.50,1127.50,1127.50,0,75,75.00
07/20/2005,04:44,1127.75,1127.75,1127.75,1127.75,7,0,7.00
07/20/2005,04:45,1127.75,1127.75,1127.75,1127.75,5,0,5.00
07/20/2005,04:46,1127.75,1127.75,1127.75,1127.75,7,0,7.00
07/20/2005,04:48,1127.50,1127.50,1127.50,1127.50,0,73,73.00
07/20/2005,04:49,1127.50,1127.50,1127.50,1127.50,0,1,1.00
07/20/2005,04:50,1127.25,1127.25,1127.25,1127.25,0,6,6.00
07/20/2005,04:52,1127.25,1127.25,1127.25,1127.25,0,1,1.00
07/20/2005,04:53,1127.25,1127.25,1127.00,1127.25,20,90,110.00
07/20/2005,04:54,1127.00,1127.00,1126.75,1127.00,4,49,53.00
07/20/2005,04:55,1127.00,1127.00,1127.00,1127.00,15,0,15.00
07/20/2005,04:56,1127.00,1127.00,1127.00,1127.00,61,0,61.00
07/20/2005,04:57,1126.75,1126.75,1126.75,1126.75,0,4,4.00
07/20/2005,04:58,1126.75,1126.75,1126.75,1126.75,0,11,11.00
07/20/2005,04:59,1127.00,1127.00,1127.00,1127.00,7,0,7.00
07/20/2005,05:00,1127.00,1127.00,1127.00,1127.00,1,0,1.00
07/20/2005,05:01,1126.75,1127.00,1126.75,1127.00,56,3,59.00
07/20/2005,05:02,1127.25,1127.25,1127.25,1127.25,1,0,1.00
07/20/2005,05:04,1127.25,1127.25,1127.00,1127.00,1,3,4.00
07/20/2005,05:05,1127.00,1127.00,1127.00,1127.00,0,83,83.00
07/20/2005,05:07,1126.75,1126.75,1126.75,1126.75,0,16,16.00
07/20/2005,05:08,1126.75,1126.75,1126.75,1126.75,0,29,29.00
07/20/2005,05:12,1127.00,1127.00,1127.00,1127.00,36,0,36.00
07/20/2005,05:13,1126.75,1127.00,1126.75,1127.00,1,2,3.00
07/20/2005,05:16,1127.00,1127.00,1127.00,1127.00,2,0,2.00
07/20/2005,05:17,1126.75,1126.75,1126.75,1126.75,0,8,8.00
07/20/2005,05:21,1127.00,1127.25,1127.00,1127.00,117,29,146.00
07/20/2005,05:27,1127.00,1127.00,1127.00,1127.00,0,24,24.00
07/20/2005,05:30,1126.75,1126.75,1126.50,1126.50,0,63,63.00
07/20/2005,05:31,1126.50,1126.50,1126.50,1126.50,0,116,116.00
07/20/2005,05:32,1126.50,1126.75,1126.50,1126.75,1,34,35.00
07/20/2005,05:33,1126.75,1127.00,1126.75,1127.00,28,0,28.00
07/20/2005,05:34,1126.75,1126.75,1126.75,1126.75,0,5,5.00
07/20/2005,05:35,1127.00,1127.00,1127.00,1127.00,15,0,15.00
07/20/2005,05:36,1126.75,1126.75,1126.75,1126.75,0,3,3.00
07/20/2005,05:40,1126.75,1126.75,1126.75,1126.75,0,7,7.00
07/20/2005,05:41,1126.75,1127.00,1126.75,1127.00,26,15,41.00
07/20/2005,05:42,1126.75,1126.75,1126.75,1126.75,0,1,1.00
07/20/2005,05:43,1127.00,1127.00,1127.00,1127.00,1,0,1.00
07/20/2005,05:44,1127.00,1127.00,1126.75,1126.75,4,23,27.00
07/20/2005,05:45,1126.75,1126.75,1126.75,1126.75,0,158,158.00
07/20/2005,05:46,1126.50,1126.75,1126.50,1126.50,1,9,10.00
07/20/2005,05:47,1126.75,1126.75,1126.75,1126.75,3,0,3.00
07/20/2005,05:48,1126.50,1126.50,1126.50,1126.50,0,9,9.00
07/20/2005,05:50,1126.50,1126.50,1126.50,1126.50,0,5,5.00
07/20/2005,05:51,1126.50,1126.50,1126.50,1126.50,0,1,1.00
07/20/2005,05:52,1126.50,1126.50,1126.50,1126.50,0,24,24.00
07/20/2005,05:53,1126.50,1126.50,1126.25,1126.25,0,69,69.00
07/20/2005,05:54,1126.50,1126.50,1126.25,1126.25,20,2,22.00
07/20/2005,05:56,1126.50,1126.50,1126.50,1126.50,5,0,5.00
07/20/2005,05:57,1126.50,1126.50,1126.50,1126.50,51,0,51.00
07/20/2005,05:58,1126.50,1126.75,1126.50,1126.75,76,0,76.00
07/20/2005,06:00,1126.75,1127.00,1126.75,1126.75,69,40,109.00
07/20/2005,06:01,1126.75,1126.75,1126.75,1126.75,0,38,38.00
07/20/2005,06:02,1126.75,1126.75,1126.50,1126.50,0,11,11.00
07/20/2005,06:03,1126.50,1126.50,1126.50,1126.50,0,1,1.00
07/20/2005,06:05,1126.50,1126.50,1126.25,1126.25,0,73,73.00
07/20/2005,06:06,1126.25,1126.50,1126.25,1126.50,3,3,6.00
07/20/2005,06:07,1126.50,1126.75,1126.50,1126.75,46,0,46.00
07/20/2005,06:08,1126.75,1126.75,1126.75,1126.75,5,0,5.00
07/20/2005,06:09,1126.75,1126.75,1126.75,1126.75,12,0,12.00
07/20/2005,06:11,1126.75,1126.75,1126.50,1126.50,2,47,49.00
07/20/2005,06:12,1126.50,1126.50,1126.50,1126.50,0,80,80.00
07/20/2005,06:13,1126.50,1126.50,1126.25,1126.25,26,116,142.00
07/20/2005,06:14,1126.25,1126.25,1126.25,1126.25,0,1,1.00
07/20/2005,06:16,1126.50,1126.50,1126.25,1126.25,2,6,8.00
07/20/2005,06:17,1126.25,1126.25,1126.25,1126.25,0,4,4.00
07/20/2005,06:19,1126.50,1126.50,1126.50,1126.50,1,0,1.00
07/20/2005,06:20,1126.25,1126.50,1126.25,1126.25,1,2,3.00
07/20/2005,06:21,1126.25,1126.25,1126.25,1126.25,0,9,9.00
07/20/2005,06:23,1126.50,1126.50,1126.25,1126.25,12,50,62.00
07/20/2005,06:24,1126.50,1126.50,1126.00,1126.00,1,46,47.00
07/20/2005,06:25,1126.00,1126.25,1126.00,1126.00,7,108,115.00
07/20/2005,06:26,1126.00,1126.00,1126.00,1126.00,0,50,50.00
07/20/2005,06:27,1126.25,1126.25,1126.25,1126.25,3,0,3.00
07/20/2005,06:28,1126.25,1126.25,1126.25,1126.25,23,0,23.00
07/20/2005,06:29,1126.25,1126.50,1126.25,1126.25,114,75,189.00
07/20/2005,06:30,1126.25,1126.25,1126.00,1126.25,1,11,12.00
07/20/2005,06:31,1126.00,1126.25,1126.00,1126.00,1,528,529.00
07/20/2005,06:32,1126.00,1126.25,1126.00,1126.25,115,1,116.00
07/20/2005,06:33,1126.25,1126.25,1126.25,1126.25,23,0,23.00
07/20/2005,06:34,1126.25,1126.25,1126.00,1126.00,37,60,97.00
07/20/2005,06:35,1126.00,1126.25,1125.75,1126.00,66,44,110.00
07/20/2005,06:37,1126.00,1126.00,1126.00,1126.00,0,38,38.00
07/20/2005,06:38,1126.00,1126.00,1126.00,1126.00,0,6,6.00
07/20/2005,06:39,1126.25,1126.25,1126.00,1126.00,4,6,10.00
07/20/2005,06:40,1126.00,1126.00,1126.00,1126.00,0,1,1.00
07/20/2005,06:41,1126.25,1126.25,1126.00,1126.00,4,20,24.00
07/20/2005,06:42,1126.00,1126.00,1126.00,1126.00,0,3,3.00
07/20/2005,06:44,1126.00,1126.00,1126.00,1126.00,0,2,2.00
07/20/2005,06:46,1126.00,1126.00,1126.00,1126.00,0,2,2.00
07/20/2005,06:49,1126.00,1126.00,1126.00,1126.00,0,56,56.00
07/20/2005,06:50,1126.00,1126.00,1126.00,1126.00,0,22,22.00
07/20/2005,06:51,1126.00,1126.00,1126.00,1126.00,0,6,6.00
07/20/2005,06:53,1126.00,1126.00,1126.00,1126.00,0,173,173.00
07/20/2005,06:54,1126.00,1126.00,1126.00,1126.00,0,4,4.00
07/20/2005,06:55,1126.00,1126.00,1126.00,1126.00,0,37,37.00
07/20/2005,06:56,1126.00,1126.25,1126.00,1126.25,1,2,3.00
07/20/2005,06:57,1126.00,1126.00,1126.00,1126.00,0,1,1.00
07/20/2005,06:58,1126.25,1126.25,1126.00,1126.00,1,73,74.00
07/20/2005,06:59,1126.00,1126.00,1125.75,1125.75,0,6,6.00
07/20/2005,07:00,1125.75,1125.75,1125.50,1125.50,0,403,403.00
07/20/2005,07:01,1125.25,1125.50,1124.75,1124.75,53,1274,1327.00
07/20/2005,07:02,1124.50,1124.75,1124.50,1124.50,71,152,223.00
07/20/2005,07:03,1124.50,1124.75,1124.50,1124.50,9,56,65.00
07/20/2005,07:04,1124.50,1124.75,1124.50,1124.50,39,29,68.00
07/20/2005,07:05,1124.75,1124.75,1124.50,1124.50,91,74,165.00
07/20/2005,07:06,1124.50,1125.00,1124.50,1125.00,222,9,231.00
07/20/2005,07:07,1124.75,1124.75,1124.50,1124.50,14,220,234.00
07/20/2005,07:08,1124.50,1124.75,1124.50,1124.75,10,37,47.00
07/20/2005,07:09,1124.75,1125.00,1124.50,1124.75,123,10,133.00
07/20/2005,07:10,1124.75,1124.75,1124.75,1124.75,0,209,209.00
07/20/2005,07:11,1124.75,1124.75,1124.50,1124.50,108,61,169.00
07/20/2005,07:12,1124.75,1125.00,1124.75,1124.75,68,11,79.00
07/20/2005,07:13,1124.75,1124.75,1124.50,1124.75,25,119,144.00
07/20/2005,07:14,1124.50,1124.75,1124.50,1124.75,185,1,186.00
07/20/2005,07:15,1124.50,1125.00,1124.50,1125.00,38,1,39.00
07/20/2005,07:16,1124.75,1124.75,1124.75,1124.75,0,13,13.00
07/20/2005,07:17,1124.75,1125.00,1124.75,1124.75,1,2,3.00
07/20/2005,07:18,1125.00,1125.00,1124.75,1124.75,6,7,13.00
07/20/2005,07:19,1124.75,1124.75,1124.50,1124.50,1,210,211.00
07/20/2005,07:20,1124.75,1124.75,1124.50,1124.75,109,11,120.00
07/20/2005,07:21,1124.75,1125.00,1124.75,1125.00,17,0,17.00
07/20/2005,07:22,1125.00,1125.00,1124.75,1125.00,19,1,20.00
07/20/2005,07:23,1124.75,1125.00,1124.75,1125.00,125,1,126.00
07/20/2005,07:24,1125.00,1125.25,1125.00,1125.00,234,8,242.00
07/20/2005,07:25,1125.25,1125.25,1125.25,1125.25,13,0,13.00
07/20/2005,07:26,1125.25,1125.25,1124.75,1124.75,7,156,163.00
07/20/2005,07:27,1125.00,1125.00,1124.75,1125.00,4,13,17.00
07/20/2005,07:28,1124.75,1125.00,1124.75,1125.00,109,10,119.00
07/20/2005,07:29,1125.00,1125.00,1124.75,1124.75,19,1,20.00
07/20/2005,07:30,1125.00,1125.00,1125.00,1125.00,46,0,46.00
07/20/2005,07:31,1125.00,1125.00,1125.00,1125.00,2,0,2.00
07/20/2005,07:32,1125.00,1125.00,1125.00,1125.00,166,0,166.00
07/20/2005,07:33,1124.75,1125.00,1124.75,1125.00,225,1,226.00
07/20/2005,07:34,1125.00,1125.25,1124.75,1124.75,92,65,157.00
07/20/2005,07:35,1125.00,1125.00,1125.00,1125.00,18,0,18.00
07/20/2005,07:36,1125.00,1125.00,1124.75,1125.00,27,4,31.00
07/20/2005,07:37,1125.00,1125.00,1124.75,1125.00,64,6,70.00
07/20/2005,07:38,1125.00,1125.00,1125.00,1125.00,135,0,135.00
07/20/2005,07:39,1125.00,1125.25,1125.00,1125.00,13,124,137.00
07/20/2005,07:40,1125.00,1125.00,1125.00,1125.00,0,273,273.00
07/20/2005,07:41,1125.25,1125.25,1125.00,1125.25,5,1,6.00
07/20/2005,07:42,1125.25,1125.25,1125.00,1125.00,24,20,44.00
07/20/2005,07:43,1125.00,1125.25,1125.00,1125.25,236,15,251.00
07/20/2005,07:44,1125.25,1125.50,1125.25,1125.25,87,14,101.00
07/20/2005,07:45,1125.25,1125.25,1125.00,1125.25,1,115,116.00
07/20/2005,07:46,1125.00,1125.25,1125.00,1125.25,56,5,61.00
07/20/2005,07:47,1125.25,1125.25,1125.25,1125.25,107,0,107.00
07/20/2005,07:48,1125.25,1125.25,1125.00,1125.00,23,133,156.00
07/20/2005,07:49,1125.00,1125.25,1125.00,1125.00,10,75,85.00
07/20/2005,07:50,1125.00,1125.00,1125.00,1125.00,0,197,197.00
07/20/2005,07:51,1125.00,1125.00,1125.00,1125.00,0,17,17.00
07/20/2005,07:52,1125.25,1125.25,1125.00,1125.00,7,9,16.00
07/20/2005,07:53,1125.00,1125.00,1125.00,1125.00,0,27,27.00
07/20/2005,07:54,1125.00,1125.25,1125.00,1125.00,22,3,25.00
07/20/2005,07:55,1125.25,1125.25,1125.00,1125.00,2,4,6.00
07/20/2005,07:56,1125.25,1125.25,1125.25,1125.25,22,0,22.00
07/20/2005,07:57,1125.00,1125.00,1125.00,1125.00,0,11,11.00
07/20/2005,07:58,1125.25,1125.25,1125.25,1125.25,22,0,22.00
07/20/2005,07:59,1125.00,1125.00,1125.00,1125.00,0,34,34.00
07/20/2005,08:00,1125.00,1125.25,1125.00,1125.00,42,11,53.00
07/20/2005,08:01,1125.00,1125.00,1124.75,1125.00,11,157,168.00
07/20/2005,08:02,1124.75,1125.00,1124.75,1125.00,129,1,130.00
07/20/2005,08:03,1125.00,1125.25,1125.00,1125.00,122,105,227.00
07/20/2005,08:04,1125.00,1125.00,1124.75,1124.75,190,120,310.00
07/20/2005,08:05,1125.00,1125.00,1124.75,1124.75,24,38,62.00
07/20/2005,08:06,1124.75,1125.00,1124.75,1124.75,28,9,37.00
07/20/2005,08:07,1124.75,1125.00,1124.75,1124.75,52,106,158.00
07/20/2005,08:08,1124.75,1124.75,1124.75,1124.75,0,5,5.00
07/20/2005,08:09,1124.75,1124.75,1124.25,1124.50,56,1093,1149.00
07/20/2005,08:10,1124.50,1124.50,1124.50,1124.50,514,0,514.00
07/20/2005,08:11,1124.50,1124.50,1124.25,1124.50,240,14,254.00
07/20/2005,08:12,1124.50,1124.75,1124.50,1124.75,57,0,57.00
07/20/2005,08:13,1124.50,1124.75,1124.50,1124.75,15,123,138.00
07/20/2005,08:14,1124.50,1124.75,1124.50,1124.75,1,1,2.00
07/20/2005,08:15,1124.75,1124.75,1124.50,1124.75,25,5,30.00
07/20/2005,08:16,1124.75,1125.00,1124.75,1125.00,564,0,564.00
07/20/2005,08:17,1125.25,1125.25,1125.00,1125.00,40,9,49.00
07/20/2005,08:18,1125.25,1125.25,1125.00,1125.25,23,2,25.00
07/20/2005,08:19,1125.25,1125.25,1125.00,1125.25,3,155,158.00
07/20/2005,08:20,1125.25,1125.25,1125.00,1125.25,38,3,41.00
07/20/2005,08:21,1125.00,1125.25,1125.00,1125.00,7,13,20.00
07/20/2005,08:22,1125.00,1125.00,1125.00,1125.00,0,396,396.00
07/20/2005,08:23,1125.00,1125.00,1125.00,1125.00,0,221,221.00
07/20/2005,08:24,1125.00,1125.00,1124.75,1125.00,22,111,133.00
07/20/2005,08:25,1125.00,1125.00,1124.75,1124.75,20,1,21.00
07/20/2005,08:26,1125.00,1125.00,1124.75,1125.00,33,91,124.00
07/20/2005,08:27,1125.00,1125.00,1124.75,1125.00,102,128,230.00
07/20/2005,08:28,1124.75,1125.00,1124.75,1125.00,30,32,62.00
07/20/2005,08:29,1125.00,1125.00,1124.50,1124.50,4,373,377.00
07/20/2005,08:30,1124.50,1124.75,1124.25,1124.50,1025,744,1769.00
07/20/2005,08:31,1124.50,1124.75,1124.50,1124.75,1318,1158,2476.00
07/20/2005,08:32,1124.75,1125.00,1124.50,1125.00,733,113,846.00
07/20/2005,08:33,1125.00,1125.25,1124.75,1125.00,1066,618,1684.00
07/20/2005,08:34,1125.00,1125.75,1125.00,1125.50,1611,1290,2901.00
07/20/2005,08:35,1125.50,1125.75,1125.25,1125.50,755,1578,2333.00
07/20/2005,08:36,1125.50,1125.50,1125.00,1125.00,397,586,983.00
07/20/2005,08:37,1125.25,1125.75,1124.75,1125.75,1301,1121,2422.00
07/20/2005,08:38,1125.75,1126.50,1125.50,1126.25,3583,2294,5877.00
07/20/2005,08:39,1126.25,1127.25,1126.00,1126.25,5414,3095,8509.00
07/20/2005,08:40,1126.50,1126.75,1126.25,1126.50,1435,1140,2575.00
07/20/2005,08:41,1126.25,1127.25,1126.25,1127.00,3056,420,3476.00
07/20/2005,08:42,1127.00,1127.50,1126.75,1127.00,1686,1522,3208.00
07/20/2005,08:43,1126.75,1127.00,1126.50,1126.50,62,816,878.00
07/20/2005,08:44,1126.50,1126.75,1126.00,1126.25,744,5187,5931.00
07/20/2005,08:45,1126.25,1126.75,1126.25,1126.50,459,535,994.00
07/20/2005,08:46,1126.50,1126.75,1125.50,1125.75,1414,4198,5612.00
07/20/2005,08:47,1125.50,1125.75,1124.75,1125.00,1163,3550,4713.00
07/20/2005,08:48,1125.00,1125.50,1124.50,1125.50,2682,2449,5131.00
07/20/2005,08:49,1125.25,1125.50,1124.50,1125.00,511,2031,2542.00
07/20/2005,08:50,1125.00,1125.50,1124.75,1125.00,1462,672,2134.00
07/20/2005,08:51,1125.00,1125.25,1124.00,1124.25,1281,3710,4991.00
07/20/2005,08:52,1124.25,1124.50,1123.50,1124.00,2956,3738,6694.00
07/20/2005,08:53,1123.75,1124.25,1123.50,1124.00,1413,2381,3794.00
07/20/2005,08:54,1124.00,1125.00,1124.00,1124.75,2536,710,3246.00
07/20/2005,08:55,1124.75,1124.75,1124.25,1124.50,566,1422,1988.00
07/20/2005,08:56,1124.50,1124.75,1124.25,1124.50,847,1127,1974.00
07/20/2005,08:57,1124.50,1125.75,1124.50,1125.75,3072,371,3443.00
07/20/2005,08:58,1125.75,1126.00,1125.25,1125.75,1305,1120,2425.00
07/20/2005,08:59,1125.75,1125.75,1125.00,1125.00,552,1247,1799.00
07/20/2005,09:00,1125.25,1125.50,1125.25,1125.50,587,73,660.00
07/20/2005,09:01,1125.75,1125.75,1123.50,1123.75,5568,7624,13192.00
07/20/2005,09:02,1123.75,1124.75,1123.00,1124.25,5760,6837,12597.00
07/20/2005,09:03,1124.50,1125.25,1124.00,1124.50,4341,1935,6276.00
07/20/2005,09:04,1124.50,1124.75,1123.75,1123.75,627,2304,2931.00
07/20/2005,09:05,1123.75,1125.00,1123.50,1124.50,2135,1568,3703.00
07/20/2005,09:06,1124.50,1124.75,1124.00,1124.75,1149,640,1789.00
07/20/2005,09:07,1124.75,1125.75,1124.75,1125.25,3232,1111,4343.00
07/20/2005,09:08,1125.50,1125.75,1124.75,1125.00,1184,938,2122.00
07/20/2005,09:09,1124.75,1125.25,1124.00,1124.25,1339,2800,4139.00
07/20/2005,09:10,1124.25,1124.50,1123.75,1124.00,1434,2323,3757.00
07/20/2005,09:11,1124.00,1125.00,1123.75,1124.00,1420,2104,3524.00
07/20/2005,09:12,1124.00,1124.50,1123.75,1124.25,989,482,1471.00
07/20/2005,09:13,1124.25,1124.25,1123.50,1123.50,1063,2245,3308.00
07/20/2005,09:14,1123.50,1123.75,1122.00,1122.50,2409,8693,11102.00
07/20/2005,09:15,1122.50,1122.50,1122.00,1122.00,2059,2056,4115.00
07/20/2005,09:16,1122.00,1122.25,1121.50,1122.00,2237,5930,8167.00
07/20/2005,09:17,1122.00,1122.50,1122.00,1122.25,857,2008,2865.00
07/20/2005,09:18,1122.25,1122.50,1122.00,1122.25,1266,2347,3613.00
07/20/2005,09:19,1122.25,1122.75,1121.75,1121.75,1830,1640,3470.00
07/20/2005,09:20,1122.00,1122.75,1121.75,1122.50,2134,1429,3563.00
07/20/2005,09:21,1122.50,1122.50,1121.75,1122.00,929,1191,2120.00
07/20/2005,09:22,1122.00,1123.00,1121.75,1122.75,3631,2349,5980.00
07/20/2005,09:23,1122.75,1122.75,1122.25,1122.50,355,1144,1499.00
07/20/2005,09:24,1122.25,1122.75,1122.00,1122.25,474,656,1130.00
07/20/2005,09:25,1122.25,1122.75,1122.00,1122.50,1039,58,1097.00
07/20/2005,09:26,1122.50,1123.00,1122.50,1122.75,629,503,1132.00
07/20/2005,09:27,1122.75,1123.00,1122.25,1122.50,162,1518,1680.00
07/20/2005,09:28,1122.25,1122.50,1122.00,1122.00,702,1323,2025.00
07/20/2005,09:29,1122.00,1122.50,1121.50,1121.75,1131,2374,3505.00
07/20/2005,09:30,1121.75,1122.50,1121.75,1122.25,1338,1247,2585.00
07/20/2005,09:31,1122.00,1123.00,1122.00,1122.50,2529,2740,5269.00
07/20/2005,09:32,1122.75,1122.75,1122.00,1122.50,1480,1863,3343.00
07/20/2005,09:33,1122.50,1123.00,1122.25,1122.75,1697,283,1980.00
07/20/2005,09:34,1123.00,1123.75,1122.75,1123.50,5800,1151,6951.00
07/20/2005,09:35,1123.75,1124.00,1123.25,1123.50,2256,3446,5702.00
07/20/2005,09:36,1123.25,1123.50,1123.00,1123.50,1261,1322,2583.00
07/20/2005,09:37,1123.50,1123.75,1123.25,1123.25,695,1110,1805.00
07/20/2005,09:38,1123.25,1123.75,1122.75,1123.00,842,1431,2273.00
07/20/2005,09:39,1122.75,1123.00,1122.75,1123.00,1126,297,1423.00
07/20/2005,09:40,1122.75,1123.00,1121.75,1122.25,1971,3117,5088.00
07/20/2005,09:41,1122.25,1122.75,1122.00,1122.25,924,1103,2027.00
07/20/2005,09:42,1122.25,1123.00,1122.00,1122.75,1823,137,1960.00
07/20/2005,09:43,1122.75,1123.00,1122.50,1122.75,285,753,1038.00
07/20/2005,09:44,1122.75,1123.50,1122.75,1123.00,1605,259,1864.00
07/20/2005,09:45,1123.25,1123.25,1122.25,1122.75,1098,831,1929.00
07/20/2005,09:46,1122.75,1122.75,1122.50,1122.75,385,23,408.00
07/20/2005,09:47,1122.75,1123.00,1122.50,1123.00,325,698,1023.00
07/20/2005,09:48,1122.75,1123.50,1122.75,1123.00,1225,816,2041.00
07/20/2005,09:49,1123.00,1123.00,1122.75,1123.00,41,80,121.00
07/20/2005,09:50,1123.00,1123.00,1122.50,1122.75,419,351,770.00
07/20/2005,09:51,1122.75,1123.00,1122.50,1123.00,651,45,696.00
07/20/2005,09:52,1123.00,1123.50,1123.00,1123.25,896,313,1209.00
07/20/2005,09:53,1123.25,1123.75,1123.25,1123.50,1648,889,2537.00
07/20/2005,09:54,1123.25,1123.50,1123.00,1123.00,53,813,866.00
07/20/2005,09:55,1123.25,1123.50,1123.00,1123.25,596,44,640.00
07/20/2005,09:56,1123.50,1123.50,1122.25,1122.50,906,2313,3219.00
07/20/2005,09:57,1122.50,1123.00,1122.50,1123.00,587,333,920.00
07/20/2005,09:58,1123.00,1123.00,1122.75,1123.00,192,161,353.00
07/20/2005,09:59,1123.00,1123.50,1122.75,1123.25,731,314,1045.00
07/20/2005,10:00,1123.25,1123.50,1123.00,1123.25,457,352,809.00
07/20/2005,10:01,1123.50,1123.75,1123.25,1123.25,976,244,1220.00
07/20/2005,10:02,1123.50,1123.75,1123.25,1123.50,450,624,1074.00
07/20/2005,10:03,1123.50,1124.00,1123.25,1123.50,401,546,947.00
07/20/2005,10:04,1123.50,1123.50,1123.00,1123.25,139,501,640.00
07/20/2005,10:05,1123.25,1123.75,1123.25,1123.50,1545,242,1787.00
07/20/2005,10:06,1123.75,1124.00,1123.25,1123.50,653,446,1099.00
07/20/2005,10:07,1123.75,1123.75,1123.25,1123.50,351,396,747.00
07/20/2005,10:08,1123.50,1123.50,1122.75,1123.00,711,1021,1732.00
07/20/2005,10:09,1123.25,1124.00,1123.25,1123.50,1293,578,1871.00
07/20/2005,10:10,1123.50,1123.75,1123.25,1123.25,48,806,854.00
07/20/2005,10:11,1123.25,1123.50,1123.25,1123.25,31,564,595.00
07/20/2005,10:12,1123.25,1123.50,1122.75,1123.00,62,1352,1414.00
07/20/2005,10:13,1122.75,1123.25,1122.75,1123.00,239,471,710.00
07/20/2005,10:14,1123.00,1123.75,1123.00,1123.50,847,108,955.00
07/20/2005,10:15,1123.50,1124.25,1123.25,1124.25,3466,105,3571.00
07/20/2005,10:16,1124.25,1125.00,1124.00,1124.75,6136,1567,7703.00
07/20/2005,10:17,1125.00,1125.00,1124.50,1124.75,3032,729,3761.00
07/20/2005,10:18,1124.75,1125.50,1124.50,1125.25,3620,1925,5545.00
07/20/2005,10:19,1125.25,1126.25,1125.25,1125.75,4427,2550,6977.00
07/20/2005,10:20,1125.75,1126.75,1125.75,1126.00,4287,1720,6007.00
07/20/2005,10:21,1126.00,1126.25,1125.75,1125.75,1254,1482,2736.00
07/20/2005,10:22,1125.75,1126.00,1125.75,1125.75,260,367,627.00
07/20/2005,10:23,1125.75,1126.00,1125.50,1125.75,914,3319,4233.00
07/20/2005,10:24,1125.75,1126.00,1125.75,1125.75,518,519,1037.00
07/20/2005,10:25,1125.75,1126.00,1125.75,1125.75,350,589,939.00
07/20/2005,10:26,1125.75,1126.25,1125.75,1126.00,1608,1228,2836.00
07/20/2005,10:27,1126.00,1126.00,1125.75,1125.75,59,79,138.00
07/20/2005,10:28,1125.75,1126.25,1125.75,1126.00,1821,98,1919.00
07/20/2005,10:29,1126.00,1126.25,1125.75,1126.25,768,829,1597.00
07/20/2005,10:30,1126.00,1126.25,1125.75,1125.75,596,936,1532.00
07/20/2005,10:31,1126.00,1126.50,1125.75,1126.00,2878,1327,4205.00
07/20/2005,10:32,1126.25,1126.75,1126.00,1126.75,1566,70,1636.00
07/20/2005,10:33,1126.75,1127.50,1126.50,1127.25,8042,1925,9967.00
07/20/2005,10:34,1127.00,1127.50,1127.00,1127.25,2270,1521,3791.00
07/20/2005,10:35,1127.50,1128.00,1127.00,1127.50,3871,1632,5503.00
07/20/2005,10:36,1127.25,1127.75,1127.00,1127.25,858,2380,3238.00
07/20/2005,10:37,1127.25,1127.50,1127.25,1127.25,274,219,493.00
07/20/2005,10:38,1127.25,1127.50,1127.25,1127.50,733,393,1126.00
07/20/2005,10:39,1127.50,1128.00,1127.50,1127.75,1646,474,2120.00
07/20/2005,10:40,1127.75,1128.00,1127.25,1127.25,141,1425,1566.00
07/20/2005,10:41,1127.25,1127.50,1127.25,1127.25,25,1091,1116.00
07/20/2005,10:42,1127.25,1127.50,1127.00,1127.00,281,2242,2523.00
07/20/2005,10:43,1127.00,1127.25,1127.00,1127.25,171,1256,1427.00
07/20/2005,10:44,1127.25,1127.25,1126.75,1127.25,627,830,1457.00
07/20/2005,10:45,1127.00,1127.25,1126.75,1126.75,387,806,1193.00
07/20/2005,10:46,1126.75,1127.00,1126.25,1126.50,103,2501,2604.00
07/20/2005,10:47,1126.25,1126.50,1126.25,1126.50,79,150,229.00
07/20/2005,10:48,1126.50,1126.75,1126.25,1126.50,574,209,783.00
07/20/2005,10:49,1126.25,1126.75,1126.25,1126.50,343,146,489.00
07/20/2005,10:50,1126.50,1126.75,1126.25,1126.25,42,202,244.00
07/20/2005,10:51,1126.50,1126.75,1126.25,1126.50,262,109,371.00
07/20/2005,10:52,1126.50,1126.50,1126.25,1126.50,32,164,196.00
07/20/2005,10:53,1126.25,1126.50,1126.25,1126.50,453,60,513.00
07/20/2005,10:54,1126.50,1126.50,1126.00,1126.25,178,1701,1879.00
07/20/2005,10:55,1126.25,1126.50,1126.00,1126.25,406,198,604.00
07/20/2005,10:56,1126.25,1126.75,1126.25,1126.50,470,35,505.00
07/20/2005,10:57,1126.50,1126.75,1126.25,1126.50,280,485,765.00
07/20/2005,10:58,1126.75,1127.25,1126.75,1126.75,1897,702,2599.00
07/20/2005,10:59,1126.75,1127.25,1126.75,1127.00,369,93,462.00
07/20/2005,11:00,1127.00,1127.25,1126.75,1127.00,174,347,521.00
07/20/2005,11:01,1127.00,1127.50,1126.75,1127.00,1112,712,1824.00
07/20/2005,11:02,1127.00,1127.25,1126.50,1126.50,66,401,467.00
07/20/2005,11:03,1126.75,1126.75,1126.25,1126.25,46,943,989.00
07/20/2005,11:04,1126.25,1126.75,1126.00,1126.25,687,560,1247.00
07/20/2005,11:05,1126.25,1126.50,1126.00,1126.25,13,310,323.00
07/20/2005,11:06,1126.00,1126.25,1125.75,1126.00,547,945,1492.00
07/20/2005,11:07,1125.75,1126.00,1125.50,1125.75,293,2611,2904.00
07/20/2005,11:08,1125.75,1126.00,1125.25,1126.00,460,846,1306.00
07/20/2005,11:09,1126.00,1126.00,1125.75,1126.00,36,81,117.00
07/20/2005,11:10,1125.75,1126.00,1125.75,1126.00,470,90,560.00
07/20/2005,11:11,1126.00,1126.00,1125.50,1125.75,135,591,726.00
07/20/2005,11:12,1126.00,1126.25,1125.75,1126.25,619,731,1350.00
07/20/2005,11:13,1126.25,1126.50,1126.00,1126.00,793,452,1245.00
07/20/2005,11:14,1126.00,1126.50,1126.00,1126.00,216,135,351.00
07/20/2005,11:15,1126.25,1126.25,1126.00,1126.25,12,78,90.00
07/20/2005,11:16,1126.25,1126.25,1126.00,1126.25,269,48,317.00
07/20/2005,11:17,1126.25,1126.50,1126.00,1126.00,127,321,448.00
07/20/2005,11:18,1126.00,1126.25,1125.75,1126.00,45,410,455.00
07/20/2005,11:19,1125.75,1126.00,1125.50,1126.00,378,447,825.00
07/20/2005,11:20,1126.00,1126.50,1126.00,1126.25,432,146,578.00
07/20/2005,11:21,1126.25,1126.25,1126.00,1126.00,13,95,108.00
07/20/2005,11:22,1126.00,1126.25,1126.00,1126.25,9,102,111.00
07/20/2005,11:23,1126.00,1126.25,1126.00,1126.25,10,31,41.00
07/20/2005,11:24,1126.25,1126.50,1126.00,1126.50,267,23,290.00
07/20/2005,11:25,1126.50,1126.50,1126.00,1126.00,6,182,188.00
07/20/2005,11:26,1126.00,1126.25,1126.00,1126.25,17,175,192.00
07/20/2005,11:27,1126.25,1126.25,1125.75,1125.75,91,285,376.00
07/20/2005,11:28,1125.75,1126.00,1125.50,1125.75,287,688,975.00
07/20/2005,11:29,1125.50,1126.00,1125.50,1125.75,166,228,394.00
07/20/2005,11:30,1125.75,1126.00,1125.50,1125.50,68,183,251.00
07/20/2005,11:31,1125.50,1125.75,1125.50,1125.75,46,634,680.00
07/20/2005,11:32,1125.50,1126.25,1125.50,1126.25,531,94,625.00
07/20/2005,11:33,1126.00,1126.25,1126.00,1126.00,144,20,164.00
07/20/2005,11:34,1126.25,1126.25,1126.00,1126.25,19,12,31.00
07/20/2005,11:35,1126.25,1126.50,1126.00,1126.25,395,134,529.00
07/20/2005,11:36,1126.00,1126.25,1126.00,1126.00,2,13,15.00
07/20/2005,11:37,1126.00,1126.00,1125.75,1125.75,0,301,301.00
07/20/2005,11:38,1125.75,1126.25,1125.75,1126.00,141,93,234.00
07/20/2005,11:39,1126.00,1126.00,1125.50,1125.50,312,314,626.00
07/20/2005,11:40,1125.50,1125.75,1125.25,1125.75,195,655,850.00
07/20/2005,11:41,1125.75,1125.75,1125.50,1125.50,10,222,232.00
07/20/2005,11:42,1125.50,1126.00,1125.50,1126.00,534,54,588.00
07/20/2005,11:43,1126.00,1126.00,1125.75,1126.00,434,10,444.00
07/20/2005,11:44,1126.00,1126.25,1126.00,1126.00,223,88,311.00
07/20/2005,11:45,1126.00,1126.00,1125.75,1125.75,33,50,83.00
07/20/2005,11:46,1126.00,1126.00,1125.50,1125.75,257,155,412.00
07/20/2005,11:47,1126.00,1126.00,1125.75,1126.00,596,115,711.00
07/20/2005,11:48,1126.00,1126.00,1125.75,1125.75,94,6,100.00
07/20/2005,11:49,1126.00,1126.00,1125.75,1125.75,2,10,12.00
07/20/2005,11:50,1125.75,1126.00,1125.75,1125.75,2,243,245.00
07/20/2005,11:51,1125.75,1126.00,1125.75,1125.75,13,367,380.00
07/20/2005,11:52,1125.75,1126.00,1125.75,1125.75,4,31,35.00
07/20/2005,11:53,1125.75,1126.00,1125.75,1125.75,3,169,172.00
07/20/2005,11:54,1125.75,1126.00,1125.50,1125.75,383,12,395.00
07/20/2005,11:55,1126.00,1126.00,1125.75,1126.00,39,1,40.00
07/20/2005,11:56,1126.00,1126.00,1125.75,1126.00,7,1,8.00
07/20/2005,11:57,1125.75,1127.00,1125.75,1126.75,1897,419,2316.00
07/20/2005,11:58,1126.75,1126.75,1126.50,1126.50,368,77,445.00
07/20/2005,11:59,1126.50,1127.00,1126.50,1126.75,249,465,714.00
07/20/2005,12:00,1126.50,1126.75,1126.50,1126.50,53,27,80.00
07/20/2005,12:01,1126.50,1126.75,1126.50,1126.50,15,91,106.00
07/20/2005,12:02,1126.75,1126.75,1126.25,1126.25,1,1054,1055.00
07/20/2005,12:03,1126.25,1126.50,1126.25,1126.25,3,281,284.00
07/20/2005,12:04,1126.25,1126.50,1126.25,1126.50,524,47,571.00
07/20/2005,12:05,1126.25,1126.50,1126.25,1126.25,28,117,145.00
07/20/2005,12:06,1126.25,1126.25,1126.00,1126.25,144,177,321.00
07/20/2005,12:07,1126.25,1126.25,1126.00,1126.25,344,58,402.00
07/20/2005,12:08,1126.50,1126.75,1126.25,1126.50,588,70,658.00
07/20/2005,12:09,1126.50,1127.00,1126.50,1127.00,916,87,1003.00
07/20/2005,12:10,1126.75,1127.00,1126.50,1126.50,5,458,463.00
07/20/2005,12:11,1126.75,1126.75,1126.50,1126.75,70,3,73.00
07/20/2005,12:12,1126.75,1126.75,1126.50,1126.50,2,7,9.00
07/20/2005,12:13,1126.50,1127.25,1126.50,1127.00,1249,406,1655.00
07/20/2005,12:14,1127.00,1127.50,1127.00,1127.50,1256,307,1563.00
07/20/2005,12:15,1127.50,1127.75,1127.25,1127.75,681,140,821.00
07/20/2005,12:16,1127.75,1128.50,1127.25,1128.00,6124,2218,8342.00
07/20/2005,12:17,1128.25,1128.75,1128.00,1128.25,1554,922,2476.00
07/20/2005,12:18,1128.25,1128.50,1128.00,1128.50,1592,170,1762.00
07/20/2005,12:19,1128.50,1129.50,1128.50,1129.00,5455,3252,8707.00
07/20/2005,12:20,1129.00,1130.25,1128.75,1129.75,9002,1342,10344.00
07/20/2005,12:21,1129.75,1130.75,1129.75,1130.50,5196,2061,7257.00
07/20/2005,12:22,1130.75,1131.50,1130.50,1131.25,7757,2183,9940.00
07/20/2005,12:23,1131.00,1131.25,1130.75,1130.75,1144,1952,3096.00
07/20/2005,12:24,1130.75,1131.00,1130.50,1130.50,947,1314,2261.00
07/20/2005,12:25,1130.50,1130.75,1130.50,1130.50,88,635,723.00
07/20/2005,12:26,1130.50,1130.75,1130.25,1130.50,359,2295,2654.00
07/20/2005,12:27,1130.50,1131.25,1130.25,1131.00,1992,339,2331.00
07/20/2005,12:28,1131.00,1131.25,1130.75,1131.00,409,362,771.00
07/20/2005,12:29,1131.00,1131.25,1130.75,1131.00,682,614,1296.00
07/20/2005,12:30,1131.00,1131.25,1130.75,1131.25,561,450,1011.00
07/20/2005,12:31,1131.25,1132.00,1131.00,1131.50,5066,3147,8213.00
07/20/2005,12:32,1131.75,1132.50,1131.50,1132.50,5005,330,5335.00
07/20/2005,12:33,1132.50,1133.00,1132.00,1132.25,5363,4150,9513.00
07/20/2005,12:34,1132.25,1132.50,1132.00,1132.00,1589,1344,2933.00
07/20/2005,12:35,1132.00,1132.50,1132.00,1132.00,1060,817,1877.00
07/20/2005,12:36,1132.25,1133.50,1132.00,1133.50,8335,923,9258.00
07/20/2005,12:37,1133.50,1134.00,1133.25,1133.25,5794,4579,10373.00
07/20/2005,12:38,1133.25,1133.50,1133.00,1133.50,2971,1686,4657.00
07/20/2005,12:39,1133.50,1134.00,1133.00,1133.75,4201,2276,6477.00
07/20/2005,12:40,1133.75,1133.75,1133.00,1133.00,80,2342,2422.00
07/20/2005,12:41,1133.25,1133.25,1132.75,1133.00,759,1344,2103.00
07/20/2005,12:42,1133.25,1133.25,1132.50,1132.75,75,1876,1951.00
07/20/2005,12:43,1132.50,1132.75,1132.25,1132.50,2129,1842,3971.00
07/20/2005,12:44,1132.50,1132.75,1132.25,1132.50,369,1117,1486.00
07/20/2005,12:45,1132.50,1133.00,1132.50,1132.75,1054,590,1644.00
07/20/2005,12:46,1132.75,1133.00,1132.50,1132.75,357,108,465.00
07/20/2005,12:47,1132.75,1132.75,1132.50,1132.75,263,45,308.00
07/20/2005,12:48,1132.50,1133.00,1132.50,1132.50,299,40,339.00
07/20/2005,12:49,1132.50,1132.75,1132.25,1132.50,742,491,1233.00
07/20/2005,12:50,1132.50,1132.75,1132.25,1132.25,77,375,452.00
07/20/2005,12:51,1132.50,1132.75,1132.25,1132.50,796,184,980.00
07/20/2005,12:52,1132.50,1132.50,1132.25,1132.50,443,217,660.00
07/20/2005,12:53,1132.25,1132.50,1132.25,1132.50,264,121,385.00
07/20/2005,12:54,1132.50,1132.75,1132.25,1132.50,1155,73,1228.00
07/20/2005,12:55,1132.50,1132.75,1132.50,1132.75,579,27,606.00
07/20/2005,12:56,1132.50,1132.50,1132.25,1132.50,212,365,577.00
07/20/2005,12:57,1132.25,1132.50,1132.25,1132.25,137,456,593.00
07/20/2005,12:58,1132.50,1132.50,1131.75,1132.00,1207,3865,5072.00
07/20/2005,12:59,1132.00,1132.25,1132.00,1132.25,822,609,1431.00
07/20/2005,13:00,1132.25,1132.75,1132.00,1132.50,2803,443,3246.00
07/20/2005,13:01,1132.50,1132.75,1132.50,1132.75,1230,502,1732.00
07/20/2005,13:02,1132.50,1133.00,1132.50,1132.75,977,355,1332.00
07/20/2005,13:03,1132.75,1133.25,1132.75,1132.75,1883,1575,3458.00
07/20/2005,13:04,1133.00,1133.00,1132.75,1132.75,132,103,235.00
07/20/2005,13:05,1132.75,1133.00,1132.50,1132.50,57,542,599.00
07/20/2005,13:06,1132.50,1132.50,1132.25,1132.50,82,1712,1794.00
07/20/2005,13:07,1132.50,1132.50,1132.00,1132.00,58,605,663.00
07/20/2005,13:08,1132.00,1132.25,1132.00,1132.00,79,40,119.00
07/20/2005,13:09,1132.00,1132.25,1132.00,1132.00,27,838,865.00
07/20/2005,13:10,1132.25,1132.50,1132.00,1132.00,1383,353,1736.00
07/20/2005,13:11,1132.25,1132.25,1132.00,1132.00,632,45,677.00
07/20/2005,13:12,1132.00,1132.50,1132.00,1132.25,214,52,266.00
07/20/2005,13:13,1132.25,1132.50,1132.25,1132.50,36,24,60.00
07/20/2005,13:14,1132.50,1132.50,1132.00,1132.00,168,601,769.00
07/20/2005,13:15,1132.00,1132.25,1132.00,1132.00,11,22,33.00
07/20/2005,13:16,1132.00,1132.25,1132.00,1132.25,402,194,596.00
07/20/2005,13:17,1132.25,1132.75,1132.25,1132.50,1638,442,2080.00
07/20/2005,13:18,1132.50,1132.75,1132.25,1132.50,254,1458,1712.00
07/20/2005,13:19,1132.50,1132.75,1132.50,1132.50,157,60,217.00
07/20/2005,13:20,1132.50,1132.75,1132.25,1132.50,259,668,927.00
07/20/2005,13:21,1132.50,1133.25,1132.25,1132.50,2288,2103,4391.00
07/20/2005,13:22,1132.50,1132.50,1132.25,1132.25,1104,38,1142.00
07/20/2005,13:23,1132.25,1132.50,1132.00,1132.25,144,620,764.00
07/20/2005,13:24,1132.25,1132.75,1132.25,1132.75,539,120,659.00
07/20/2005,13:25,1132.50,1132.75,1132.50,1132.75,749,31,780.00
07/20/2005,13:26,1132.75,1132.75,1132.50,1132.75,348,5,353.00
07/20/2005,13:27,1132.75,1133.25,1132.75,1133.00,1513,694,2207.00
07/20/2005,13:28,1133.00,1133.25,1132.75,1133.00,679,679,1358.00
07/20/2005,13:29,1133.00,1133.50,1132.75,1133.25,1819,408,2227.00
07/20/2005,13:30,1133.25,1133.25,1133.00,1133.25,219,74,293.00
07/20/2005,13:31,1133.25,1133.50,1133.00,1133.50,2617,112,2729.00
07/20/2005,13:32,1133.50,1134.50,1133.50,1134.00,5079,906,5985.00
07/20/2005,13:33,1134.00,1134.25,1133.75,1134.00,2031,1069,3100.00
07/20/2005,13:34,1133.75,1134.00,1133.00,1133.00,108,4112,4220.00
07/20/2005,13:35,1133.00,1133.25,1133.00,1133.00,61,368,429.00
07/20/2005,13:36,1133.25,1133.25,1132.75,1133.00,388,559,947.00
07/20/2005,13:37,1133.00,1133.25,1133.00,1133.00,134,141,275.00
07/20/2005,13:38,1133.00,1133.25,1132.25,1132.50,518,2266,2784.00
07/20/2005,13:39,1132.50,1132.75,1132.25,1132.50,1300,1908,3208.00
07/20/2005,13:40,1132.50,1132.75,1132.25,1132.50,128,515,643.00
07/20/2005,13:41,1132.25,1132.50,1132.00,1132.25,1459,738,2197.00
07/20/2005,13:42,1132.25,1132.50,1132.25,1132.25,47,14,61.00
07/20/2005,13:43,1132.25,1132.50,1130.25,1131.00,2335,9818,12153.00
07/20/2005,13:44,1131.00,1131.00,1130.25,1130.50,2964,2396,5360.00
07/20/2005,13:45,1130.50,1131.00,1130.50,1131.00,903,475,1378.00
07/20/2005,13:46,1131.00,1131.50,1130.75,1131.25,1635,853,2488.00
07/20/2005,13:47,1131.25,1131.25,1130.75,1130.75,413,1354,1767.00
07/20/2005,13:48,1130.75,1131.00,1130.50,1131.00,341,550,891.00
07/20/2005,13:49,1131.00,1131.25,1131.00,1131.00,422,825,1247.00
07/20/2005,13:50,1131.00,1131.25,1131.00,1131.00,26,128,154.00
07/20/2005,13:51,1131.25,1131.25,1131.00,1131.25,61,40,101.00
07/20/2005,13:52,1131.00,1131.25,1130.50,1130.50,72,943,1015.00
07/20/2005,13:53,1130.50,1131.00,1130.50,1130.75,469,1203,1672.00
07/20/2005,13:54,1130.75,1131.00,1130.75,1131.00,647,172,819.00
07/20/2005,13:55,1131.00,1131.00,1129.50,1129.75,567,4517,5084.00
07/20/2005,13:56,1129.75,1130.25,1129.50,1130.00,1975,1848,3823.00
07/20/2005,13:57,1130.00,1130.50,1130.00,1130.25,712,929,1641.00
07/20/2005,13:58,1130.25,1130.50,1130.00,1130.25,499,202,701.00
07/20/2005,13:59,1130.25,1131.00,1130.25,1130.75,1621,173,1794.00
07/20/2005,14:00,1130.50,1130.75,1130.50,1130.75,389,94,483.00
07/20/2005,14:01,1130.75,1131.00,1130.50,1130.50,79,205,284.00
07/20/2005,14:02,1130.50,1131.00,1130.50,1130.50,295,182,477.00
07/20/2005,14:03,1130.50,1131.00,1130.50,1130.75,334,42,376.00
07/20/2005,14:04,1130.75,1130.75,1130.25,1130.25,39,1081,1120.00
07/20/2005,14:05,1130.50,1130.50,1130.25,1130.25,532,33,565.00
07/20/2005,14:06,1130.50,1131.00,1130.25,1131.00,550,53,603.00
07/20/2005,14:07,1131.00,1131.50,1130.75,1131.25,1936,452,2388.00
07/20/2005,14:08,1131.25,1131.50,1131.25,1131.25,223,809,1032.00
07/20/2005,14:09,1131.50,1131.50,1131.00,1131.25,500,474,974.00
07/20/2005,14:10,1131.50,1132.00,1131.25,1132.00,2870,800,3670.00
07/20/2005,14:11,1132.00,1132.50,1131.50,1132.00,2884,2492,5376.00
07/20/2005,14:12,1132.25,1132.25,1132.00,1132.00,232,714,946.00
07/20/2005,14:13,1132.00,1132.25,1131.50,1131.75,477,1127,1604.00
07/20/2005,14:14,1131.75,1132.00,1131.50,1131.75,296,133,429.00
07/20/2005,14:15,1131.75,1132.00,1131.75,1131.75,370,497,867.00
07/20/2005,14:16,1131.75,1131.75,1131.50,1131.75,115,99,214.00
07/20/2005,14:17,1131.50,1132.25,1131.50,1132.00,1083,240,1323.00
07/20/2005,14:18,1132.00,1132.00,1131.75,1131.75,531,154,685.00
07/20/2005,14:19,1131.75,1132.00,1131.75,1131.75,10,106,116.00
07/20/2005,14:20,1131.75,1132.00,1131.75,1132.00,892,91,983.00
07/20/2005,14:21,1132.00,1132.00,1131.50,1131.50,281,1206,1487.00
07/20/2005,14:22,1131.50,1131.75,1131.50,1131.50,14,724,738.00
07/20/2005,14:23,1131.50,1132.00,1131.25,1132.00,1671,504,2175.00
07/20/2005,14:24,1132.00,1132.25,1131.75,1132.25,939,81,1020.00
07/20/2005,14:25,1132.25,1132.25,1131.75,1132.00,563,538,1101.00
07/20/2005,14:26,1132.25,1132.25,1132.00,1132.00,51,466,517.00
07/20/2005,14:27,1132.00,1132.25,1132.00,1132.25,557,49,606.00
07/20/2005,14:28,1132.25,1132.75,1132.25,1132.25,2886,730,3616.00
07/20/2005,14:29,1132.50,1132.50,1132.00,1132.50,1141,557,1698.00
07/20/2005,14:30,1132.50,1132.75,1132.00,1132.25,708,470,1178.00
07/20/2005,14:31,1132.50,1134.00,1132.25,1133.75,8436,2680,11116.00
07/20/2005,14:32,1133.75,1134.00,1133.00,1133.25,1452,3723,5175.00
07/20/2005,14:33,1133.00,1133.25,1132.75,1133.25,379,824,1203.00
07/20/2005,14:34,1133.25,1133.75,1132.75,1133.50,3404,349,3753.00
07/20/2005,14:35,1133.25,1133.75,1133.25,1133.50,255,248,503.00
07/20/2005,14:36,1133.25,1133.50,1133.00,1133.00,74,345,419.00
07/20/2005,14:37,1133.25,1133.50,1133.00,1133.25,160,225,385.00
07/20/2005,14:38,1133.25,1133.75,1133.00,1133.50,674,316,990.00
07/20/2005,14:39,1133.50,1133.75,1133.25,1133.50,388,362,750.00
07/20/2005,14:40,1133.50,1134.50,1133.50,1134.50,5287,1335,6622.00
07/20/2005,14:41,1134.25,1135.00,1134.25,1135.00,4790,3276,8066.00
07/20/2005,14:42,1135.00,1136.00,1134.50,1135.75,9145,4431,13576.00
07/20/2005,14:43,1135.50,1136.00,1135.50,1135.50,2288,1456,3744.00
07/20/2005,14:44,1135.50,1135.75,1135.25,1135.25,202,1569,1771.00
07/20/2005,14:45,1135.25,1135.50,1135.00,1135.25,450,1988,2438.00
07/20/2005,14:46,1135.25,1135.50,1135.00,1135.25,1532,287,1819.00
07/20/2005,14:47,1135.25,1135.50,1135.00,1135.50,1992,1745,3737.00
07/20/2005,14:48,1135.25,1135.50,1135.00,1135.00,945,1473,2418.00
07/20/2005,14:49,1135.00,1135.25,1134.75,1135.00,1665,2687,4352.00
07/20/2005,14:50,1134.75,1135.00,1134.50,1134.75,1208,1240,2448.00
07/20/2005,14:51,1134.75,1135.25,1134.75,1135.00,1812,342,2154.00
07/20/2005,14:52,1135.00,1135.25,1135.00,1135.00,71,1209,1280.00
07/20/2005,14:53,1135.25,1135.25,1134.75,1135.00,453,791,1244.00
07/20/2005,14:54,1135.00,1135.00,1134.75,1135.00,345,206,551.00
07/20/2005,14:55,1134.75,1135.00,1134.25,1134.50,286,2948,3234.00
07/20/2005,14:56,1134.50,1134.75,1134.25,1134.50,1577,1349,2926.00
07/20/2005,14:57,1134.50,1134.75,1134.25,1134.25,147,608,755.00
07/20/2005,14:58,1134.25,1134.50,1134.00,1134.00,1102,783,1885.00
07/20/2005,14:59,1134.00,1134.00,1133.50,1133.75,1709,4848,6557.00
07/20/2005,15:00,1133.75,1134.00,1133.75,1133.75,761,2121,2882.00
07/20/2005,15:01,1134.00,1134.00,1133.50,1133.50,2246,4888,7134.00
07/20/2005,15:02,1133.50,1133.75,1133.25,1133.25,668,2677,3345.00
07/20/2005,15:03,1133.25,1133.25,1132.75,1133.00,1510,1341,2851.00
07/20/2005,15:04,1133.25,1134.00,1133.25,1133.75,3535,1005,4540.00
07/20/2005,15:05,1133.75,1133.75,1133.25,1133.25,40,2522,2562.00
07/20/2005,15:06,1133.25,1133.75,1133.00,1133.75,2116,519,2635.00
07/20/2005,15:07,1133.75,1134.00,1133.50,1133.50,695,156,851.00
07/20/2005,15:08,1133.50,1133.75,1133.00,1133.25,301,1419,1720.00
07/20/2005,15:09,1133.50,1133.50,1133.00,1133.25,382,308,690.00
07/20/2005,15:10,1133.25,1133.50,1133.25,1133.25,93,1335,1428.00
07/20/2005,15:11,1133.25,1133.50,1132.75,1132.75,165,1373,1538.00
07/20/2005,15:12,1132.75,1133.00,1132.50,1132.75,637,1683,2320.00
07/20/2005,15:13,1133.00,1133.00,1132.75,1132.75,243,383,626.00
07/20/2005,15:14,1133.00,1133.00,1132.75,1133.00,113,879,992.00
07/20/2005,15:15,1133.00,1133.00,1132.00,1132.75,3694,3604,7298.00
07/20/2005,15:30,1134.25,1134.25,1134.25,1134.25,257,0,257.00
07/20/2005,15:31,1134.25,1134.50,1133.75,1134.00,212,403,615.00
07/20/2005,15:32,1134.00,1134.25,1133.75,1133.75,16,535,551.00
07/20/2005,15:33,1134.00,1134.00,1133.75,1133.75,45,463,508.00
07/20/2005,15:34,1133.75,1133.75,1133.50,1133.50,46,48,94.00
07/20/2005,15:35,1133.50,1133.75,1133.50,1133.50,42,7,49.00
07/20/2005,15:36,1133.50,1133.75,1133.50,1133.75,15,44,59.00
07/20/2005,15:37,1133.50,1133.50,1133.50,1133.50,0,14,14.00
07/20/2005,15:38,1133.50,1133.50,1133.50,1133.50,0,1,1.00
07/20/2005,15:39,1133.75,1133.75,1133.50,1133.50,15,153,168.00
07/20/2005,15:40,1133.75,1133.75,1133.50,1133.75,295,12,307.00
07/20/2005,15:41,1133.75,1133.75,1133.75,1133.75,125,0,125.00
07/20/2005,15:42,1133.50,1133.50,1133.25,1133.50,279,149,428.00
07/20/2005,15:43,1133.50,1133.50,1133.50,1133.50,244,0,244.00
07/20/2005,15:44,1133.50,1133.50,1133.50,1133.50,54,0,54.00
07/20/2005,15:45,1133.50,1133.50,1133.50,1133.50,18,0,18.00
07/20/2005,15:46,1133.50,1133.50,1133.50,1133.50,147,0,147.00
07/20/2005,15:48,1133.25,1133.25,1133.25,1133.25,0,25,25.00
07/20/2005,15:49,1133.25,1133.25,1133.00,1133.00,0,111,111.00
07/20/2005,15:50,1133.25,1133.25,1133.00,1133.00,175,1,176.00
07/20/2005,15:53,1133.00,1133.00,1132.75,1133.00,52,163,215.00
07/20/2005,15:55,1132.75,1133.00,1132.75,1133.00,11,2,13.00
07/20/2005,15:56,1133.00,1133.00,1132.75,1133.00,4,1,5.00
07/20/2005,15:57,1133.00,1133.00,1133.00,1133.00,128,0,128.00
07/20/2005,15:58,1133.00,1133.00,1132.75,1133.00,4,2,6.00
07/20/2005,15:59,1133.00,1133.00,1133.00,1133.00,91,0,91.00
07/20/2005,16:00,1133.00,1133.00,1133.00,1133.00,16,0,16.00
07/20/2005,17:01,1132.50,1132.75,1132.50,1132.50,75,25,100.00
07/20/2005,17:02,1132.75,1132.75,1132.75,1132.75,97,0,97.00
07/20/2005,17:03,1133.00,1133.00,1132.75,1132.75,11,5,16.00
07/20/2005,17:04,1132.75,1133.00,1132.75,1133.00,4,7,11.00
07/20/2005,17:05,1132.75,1133.00,1132.75,1133.00,1,3,4.00
07/20/2005,17:06,1132.75,1132.75,1132.50,1132.50,0,54,54.00
07/20/2005,17:07,1132.50,1132.50,1132.50,1132.50,0,9,9.00
07/20/2005,17:08,1132.50,1132.50,1132.50,1132.50,0,28,28.00
07/20/2005,17:09,1132.75,1133.00,1132.75,1133.00,60,0,60.00
07/20/2005,17:10,1133.00,1133.00,1133.00,1133.00,2,0,2.00
07/20/2005,17:11,1133.00,1133.00,1133.00,1133.00,49,0,49.00
07/20/2005,17:15,1133.00,1133.00,1133.00,1133.00,1,0,1.00
07/20/2005,17:17,1132.75,1132.75,1132.75,1132.75,0,5,5.00
07/20/2005,17:18,1132.75,1132.75,1132.75,1132.75,0,7,7.00
07/20/2005,17:19,1132.75,1132.75,1132.75,1132.75,0,15,15.00
07/20/2005,17:20,1132.75,1132.75,1132.75,1132.75,0,12,12.00
07/20/2005,17:21,1132.75,1132.75,1132.75,1132.75,0,4,4.00
07/20/2005,17:22,1132.75,1132.75,1132.75,1132.75,0,2,2.00
07/20/2005,17:23,1132.75,1133.00,1132.75,1132.75,2,17,19.00
07/20/2005,17:24,1132.75,1132.75,1132.50,1132.50,0,8,8.00
07/20/2005,17:25,1132.50,1132.50,1132.25,1132.50,25,56,81.00
07/20/2005,17:26,1132.50,1132.50,1132.50,1132.50,19,0,19.00
07/20/2005,17:29,1132.50,1132.50,1132.50,1132.50,5,0,5.00
07/20/2005,17:30,1132.50,1132.50,1132.50,1132.50,3,0,3.00
07/20/2005,17:31,1132.50,1132.50,1132.25,1132.50,18,3,21.00
07/20/2005,17:34,1132.50,1132.50,1132.50,1132.50,9,0,9.00
07/20/2005,17:35,1132.25,1132.25,1132.25,1132.25,0,12,12.00
07/20/2005,17:37,1132.50,1132.50,1132.25,1132.50,2,5,7.00
07/20/2005,17:39,1132.25,1132.50,1132.25,1132.50,6,2,8.00
07/20/2005,17:41,1132.50,1132.50,1132.50,1132.50,1,0,1.00
07/20/2005,17:43,1132.50,1132.50,1132.50,1132.50,1,0,1.00
07/20/2005,17:46,1132.50,1132.50,1132.50,1132.50,1,0,1.00
07/20/2005,17:48,1132.50,1132.50,1132.25,1132.25,3,1,4.00
07/20/2005,17:49,1132.25,1132.25,1132.25,1132.25,0,1,1.00
07/20/2005,17:51,1132.50,1132.50,1132.25,1132.25,6,5,11.00
07/20/2005,17:52,1132.25,1132.50,1132.25,1132.50,1,10,11.00
07/20/2005,18:04,1132.50,1132.50,1132.25,1132.25,1,1,2.00
07/20/2005,18:06,1132.25,1132.25,1132.25,1132.25,0,1,1.00
07/20/2005,18:07,1132.25,1132.25,1132.25,1132.25,0,3,3.00
07/20/2005,18:08,1132.25,1132.25,1132.25,1132.25,0,1,1.00
07/20/2005,18:11,1132.50,1132.50,1132.50,1132.50,1,0,1.00
07/20/2005,18:14,1132.50,1132.50,1132.50,1132.50,1,0,1.00
07/20/2005,18:16,1132.50,1132.50,1132.50,1132.50,2,0,2.00
07/20/2005,18:18,1132.50,1132.50,1132.50,1132.50,44,0,44.00
07/20/2005,18:19,1132.50,1132.50,1132.50,1132.50,2,0,2.00
07/20/2005,18:22,1132.25,1132.50,1132.25,1132.50,2,3,5.00
07/20/2005,18:23,1132.50,1132.50,1132.50,1132.50,4,0,4.00
07/20/2005,18:24,1132.50,1132.50,1132.50,1132.50,2,0,2.00
07/20/2005,18:25,1132.75,1132.75,1132.50,1132.50,10,5,15.00
07/20/2005,18:29,1132.75,1132.75,1132.75,1132.75,1,0,1.00
07/20/2005,18:33,1132.75,1132.75,1132.50,1132.75,2,1,3.00
07/20/2005,18:34,1132.75,1132.75,1132.75,1132.75,2,0,2.00
07/20/2005,18:35,1132.75,1132.75,1132.75,1132.75,1,0,1.00
07/20/2005,18:37,1132.50,1132.50,1132.50,1132.50,0,31,31.00
07/20/2005,18:38,1132.50,1132.50,1132.50,1132.50,0,10,10.00
07/20/2005,18:39,1132.50,1132.50,1132.25,1132.50,1,2,3.00
07/20/2005,18:41,1132.50,1132.50,1132.50,1132.50,5,0,5.00
07/20/2005,18:42,1132.50,1132.50,1132.50,1132.50,10,0,10.00
07/20/2005,18:43,1132.50,1132.50,1132.50,1132.50,4,0,4.00
07/20/2005,18:44,1132.50,1132.50,1132.50,1132.50,2,0,2.00
07/20/2005,18:45,1132.50,1132.50,1132.50,1132.50,11,0,11.00
07/20/2005,18:46,1132.50,1132.50,1132.50,1132.50,1,0,1.00
07/20/2005,18:50,1132.50,1132.50,1132.50,1132.50,1,0,1.00
07/20/2005,18:53,1132.50,1132.50,1132.50,1132.50,6,0,6.00
07/20/2005,18:55,1132.50,1132.50,1132.50,1132.50,7,0,7.00
07/20/2005,18:56,1132.50,1132.50,1132.50,1132.50,1,0,1.00
07/20/2005,18:59,1132.50,1132.50,1132.50,1132.50,11,0,11.00
07/20/2005,19:01,1132.50,1132.50,1132.50,1132.50,4,0,4.00
07/20/2005,19:10,1132.50,1132.50,1132.50,1132.50,1,0,1.00
07/20/2005,19:12,1132.50,1132.50,1132.50,1132.50,13,0,13.00
07/20/2005,19:15,1132.50,1132.50,1132.25,1132.25,1,102,103.00
07/20/2005,19:17,1132.50,1132.50,1132.50,1132.50,10,0,10.00
07/20/2005,19:18,1132.50,1132.50,1132.50,1132.50,21,0,21.00
07/20/2005,19:19,1132.50,1132.50,1132.25,1132.50,27,4,31.00
07/20/2005,19:20,1132.50,1132.50,1132.50,1132.50,1,0,1.00
07/20/2005,19:26,1132.75,1132.75,1132.75,1132.75,5,0,5.00
07/20/2005,19:27,1132.75,1132.75,1132.75,1132.75,1,0,1.00
07/20/2005,19:31,1132.75,1132.75,1132.75,1132.75,40,0,40.00
07/20/2005,19:32,1132.75,1132.75,1132.50,1132.50,5,2,7.00
07/20/2005,19:36,1132.75,1132.75,1132.75,1132.75,33,0,33.00
07/20/2005,19:37,1132.75,1132.75,1132.75,1132.75,2,0,2.00
07/20/2005,19:39,1132.75,1132.75,1132.75,1132.75,11,0,11.00
07/20/2005,19:41,1132.75,1132.75,1132.75,1132.75,7,0,7.00
07/20/2005,19:42,1132.75,1132.75,1132.75,1132.75,1,0,1.00
07/20/2005,19:46,1132.75,1132.75,1132.75,1132.75,8,0,8.00
07/20/2005,19:47,1132.75,1132.75,1132.75,1132.75,4,0,4.00
07/20/2005,19:48,1132.75,1132.75,1132.75,1132.75,5,0,5.00
07/20/2005,19:51,1133.00,1133.00,1133.00,1133.00,20,0,20.00
07/20/2005,19:52,1133.00,1133.00,1133.00,1133.00,2,0,2.00
07/20/2005,19:53,1133.00,1133.00,1133.00,1133.00,10,0,10.00
07/20/2005,19:56,1133.00,1133.00,1133.00,1133.00,1,0,1.00
07/20/2005,19:58,1133.00,1133.00,1133.00,1133.00,2,0,2.00
07/20/2005,20:00,1133.00,1133.00,1133.00,1133.00,2,0,2.00
07/20/2005,20:02,1133.00,1133.00,1133.00,1133.00,30,0,30.00
07/20/2005,20:03,1133.00,1133.00,1133.00,1133.00,1,0,1.00
07/20/2005,20:04,1133.00,1133.00,1133.00,1133.00,5,0,5.00
07/20/2005,20:05,1133.00,1133.00,1133.00,1133.00,2,0,2.00
07/20/2005,20:07,1132.75,1133.00,1132.75,1133.00,12,1,13.00
07/20/2005,20:11,1133.00,1133.00,1133.00,1133.00,2,0,2.00
07/20/2005,20:12,1133.00,1133.00,1133.00,1133.00,9,0,9.00
07/20/2005,20:13,1133.00,1133.00,1133.00,1133.00,1,0,1.00
07/20/2005,20:14,1132.75,1133.00,1132.75,1133.00,1,2,3.00
07/20/2005,20:16,1132.75,1132.75,1132.75,1132.75,0,2,2.00
07/20/2005,20:17,1132.75,1132.75,1132.75,1132.75,0,2,2.00
07/20/2005,20:34,1133.00,1133.00,1133.00,1133.00,4,0,4.00
07/20/2005,20:36,1133.00,1133.00,1133.00,1133.00,6,0,6.00
07/20/2005,20:37,1133.00,1133.00,1133.00,1133.00,1,0,1.00
07/20/2005,20:39,1133.00,1133.00,1133.00,1133.00,6,0,6.00
07/20/2005,20:42,1133.00,1133.00,1133.00,1133.00,49,0,49.00
07/20/2005,20:43,1133.00,1133.00,1133.00,1133.00,1,0,1.00
07/20/2005,20:48,1133.00,1133.00,1133.00,1133.00,1,0,1.00
07/20/2005,20:49,1133.00,1133.00,1133.00,1133.00,153,0,153.00
07/20/2005,20:51,1133.00,1133.00,1132.75,1132.75,10,5,15.00
07/20/2005,20:56,1132.75,1132.75,1132.75,1132.75,0,40,40.00
07/20/2005,20:59,1132.75,1132.75,1132.75,1132.75,0,1,1.00
07/20/2005,21:00,1132.75,1132.75,1132.75,1132.75,0,40,40.00
07/20/2005,21:04,1133.00,1133.00,1133.00,1133.00,2,0,2.00
07/20/2005,21:06,1132.75,1132.75,1132.75,1132.75,0,5,5.00
07/20/2005,21:07,1133.00,1133.00,1133.00,1133.00,2,0,2.00
07/20/2005,21:08,1133.00,1133.00,1133.00,1133.00,3,0,3.00
07/20/2005,21:10,1133.00,1133.00,1133.00,1133.00,13,0,13.00
07/20/2005,21:25,1132.75,1133.00,1132.75,1133.00,1,1,2.00
07/20/2005,21:27,1133.00,1133.00,1132.75,1132.75,1,1,2.00
07/20/2005,21:31,1133.00,1133.00,1133.00,1133.00,12,0,12.00
07/20/2005,21:32,1133.00,1133.00,1133.00,1133.00,5,0,5.00
07/20/2005,21:36,1133.00,1133.00,1133.00,1133.00,8,0,8.00
07/20/2005,21:42,1133.00,1133.00,1133.00,1133.00,31,0,31.00
07/20/2005,21:44,1133.00,1133.00,1133.00,1133.00,5,0,5.00
07/20/2005,21:45,1133.00,1133.00,1133.00,1133.00,14,0,14.00
07/20/2005,21:46,1133.00,1133.00,1133.00,1133.00,5,0,5.00
07/20/2005,21:47,1133.00,1133.00,1133.00,1133.00,7,0,7.00
07/20/2005,21:52,1132.75,1132.75,1132.75,1132.75,0,2,2.00
07/20/2005,21:57,1133.00,1133.00,1133.00,1133.00,25,0,25.00
07/20/2005,21:58,1133.00,1133.00,1133.00,1133.00,6,0,6.00
07/20/2005,21:59,1133.00,1133.00,1133.00,1133.00,2,0,2.00
07/20/2005,22:05,1133.00,1133.00,1133.00,1133.00,2,0,2.00
07/20/2005,22:09,1133.00,1133.00,1133.00,1133.00,1,0,1.00
07/20/2005,22:10,1133.00,1133.00,1133.00,1133.00,1,0,1.00
07/20/2005,22:13,1133.00,1133.00,1133.00,1133.00,1,0,1.00
07/20/2005,22:17,1133.00,1133.00,1133.00,1133.00,1,0,1.00
07/20/2005,22:18,1133.00,1133.00,1133.00,1133.00,12,0,12.00
07/20/2005,22:20,1133.00,1133.00,1133.00,1133.00,15,0,15.00
07/20/2005,22:21,1133.00,1133.00,1133.00,1133.00,2,0,2.00
07/20/2005,22:22,1133.00,1133.00,1133.00,1133.00,3,0,3.00
07/20/2005,22:23,1133.00,1133.00,1133.00,1133.00,10,0,10.00
07/20/2005,22:24,1133.25,1133.25,1133.25,1133.25,1,0,1.00
07/20/2005,22:25,1132.75,1132.75,1132.75,1132.75,0,2,2.00
07/20/2005,22:27,1133.00,1133.00,1133.00,1133.00,2,0,2.00
07/20/2005,22:28,1133.00,1133.00,1132.75,1132.75,1,5,6.00
07/20/2005,22:29,1133.00,1133.00,1133.00,1133.00,5,0,5.00
07/20/2005,22:30,1132.75,1132.75,1132.75,1132.75,0,2,2.00
07/20/2005,22:34,1132.75,1132.75,1132.75,1132.75,0,21,21.00
07/20/2005,22:35,1132.50,1132.50,1132.50,1132.50,0,2,2.00
07/20/2005,22:36,1132.50,1132.50,1132.50,1132.50,0,20,20.00
07/20/2005,22:37,1132.75,1132.75,1132.75,1132.75,1,0,1.00
07/20/2005,22:40,1132.75,1133.00,1132.75,1133.00,6,0,6.00
07/20/2005,22:41,1132.75,1132.75,1132.75,1132.75,0,17,17.00
07/20/2005,22:48,1132.75,1132.75,1132.75,1132.75,0,10,10.00
07/20/2005,22:49,1132.75,1133.00,1132.75,1133.00,5,4,9.00
07/20/2005,22:51,1133.00,1133.00,1133.00,1133.00,1,0,1.00
07/20/2005,22:53,1132.75,1133.00,1132.75,1133.00,1,1,2.00
07/20/2005,22:56,1133.00,1133.00,1133.00,1133.00,1,0,1.00
07/20/2005,22:57,1133.00,1133.00,1133.00,1133.00,2,0,2.00
07/20/2005,22:59,1133.00,1133.00,1133.00,1133.00,3,0,3.00
07/20/2005,23:01,1133.00,1133.00,1133.00,1133.00,1,0,1.00
07/20/2005,23:02,1132.75,1133.00,1132.75,1133.00,11,1,12.00
07/20/2005,23:10,1133.00,1133.00,1133.00,1133.00,3,0,3.00
07/20/2005,23:18,1132.75,1133.00,1132.75,1133.00,1,4,5.00
07/20/2005,23:20,1133.00,1133.00,1132.75,1132.75,1,3,4.00
07/20/2005,23:31,1132.75,1132.75,1132.75,1132.75,0,8,8.00
07/20/2005,23:33,1132.75,1132.75,1132.50,1132.50,0,118,118.00
07/20/2005,23:35,1132.50,1132.50,1132.25,1132.25,0,50,50.00
07/20/2005,23:36,1132.25,1132.25,1132.25,1132.25,0,55,55.00
07/20/2005,23:38,1132.50,1132.50,1132.50,1132.50,3,0,3.00
07/20/2005,23:41,1132.50,1132.50,1132.50,1132.50,3,0,3.00
07/20/2005,23:43,1132.25,1132.50,1132.25,1132.50,2,21,23.00
07/20/2005,23:45,1132.50,1132.50,1132.00,1132.00,5,216,221.00
07/20/2005,23:46,1132.00,1132.00,1132.00,1132.00,0,3,3.00
07/20/2005,23:48,1132.00,1132.00,1131.75,1131.75,0,44,44.00
07/20/2005,23:49,1131.75,1132.25,1131.75,1132.00,72,64,136.00
07/20/2005,23:52,1132.25,1132.25,1132.25,1132.25,12,0,12.00
07/20/2005,23:54,1132.25,1132.50,1132.25,1132.50,2,0,2.00
07/20/2005,23:55,1132.00,1132.00,1132.00,1132.00,0,6,6.00
07/20/2005,23:56,1132.00,1132.00,1132.00,1132.00,0,5,5.00
07/21/2005,00:00,1132.00,1132.00,1132.00,1132.00,0,5,5.00
07/21/2005,00:02,1131.75,1132.25,1131.75,1131.75,3,3,6.00
07/21/2005,00:03,1132.00,1132.00,1132.00,1132.00,2,0,2.00
07/21/2005,00:04,1132.00,1132.00,1132.00,1132.00,1,0,1.00
07/21/2005,00:06,1132.00,1132.25,1132.00,1132.25,3,0,3.00
07/21/2005,00:09,1132.25,1132.25,1132.25,1132.25,1,0,1.00
07/21/2005,00:12,1132.25,1132.25,1132.25,1132.25,22,0,22.00
07/21/2005,00:13,1132.50,1132.50,1132.50,1132.50,1,0,1.00
07/21/2005,00:14,1132.25,1132.25,1132.25,1132.25,0,3,3.00
07/21/2005,00:15,1132.25,1132.25,1132.25,1132.25,0,1,1.00
07/21/2005,00:21,1132.25,1132.25,1132.25,1132.25,0,2,2.00
07/21/2005,00:30,1132.25,1132.25,1132.25,1132.25,0,1,1.00
07/21/2005,00:31,1132.25,1132.25,1132.25,1132.25,0,1,1.00
07/21/2005,00:36,1132.25,1132.25,1132.25,1132.25,0,1,1.00
07/21/2005,00:38,1132.00,1132.00,1132.00,1132.00,0,1,1.00
07/21/2005,00:40,1132.00,1132.25,1132.00,1132.25,1,20,21.00
07/21/2005,00:44,1132.25,1132.25,1132.25,1132.25,12,0,12.00
07/21/2005,00:45,1132.25,1132.25,1132.25,1132.25,2,0,2.00
07/21/2005,00:46,1132.25,1132.25,1132.25,1132.25,2,0,2.00
07/21/2005,00:51,1132.25,1132.25,1132.25,1132.25,2,0,2.00
07/21/2005,00:54,1132.25,1132.25,1132.25,1132.25,1,0,1.00
07/21/2005,00:55,1132.25,1132.25,1132.00,1132.00,3,5,8.00
07/21/2005,01:01,1132.00,1132.00,1132.00,1132.00,0,1,1.00
07/21/2005,01:02,1132.25,1132.25,1132.25,1132.25,2,0,2.00
07/21/2005,01:03,1132.25,1132.25,1132.25,1132.25,1,0,1.00
07/21/2005,01:06,1132.25,1132.25,1132.00,1132.25,21,2,23.00
07/21/2005,01:10,1132.25,1132.25,1132.25,1132.25,18,0,18.00
07/21/2005,01:12,1132.25,1132.25,1132.25,1132.25,6,0,6.00
07/21/2005,01:13,1132.25,1132.25,1132.25,1132.25,1,0,1.00
07/21/2005,01:14,1132.25,1132.25,1132.25,1132.25,2,0,2.00
07/21/2005,01:19,1132.00,1132.00,1132.00,1132.00,0,1,1.00
07/21/2005,01:22,1132.25,1132.25,1132.25,1132.25,15,0,15.00
07/21/2005,01:23,1132.25,1132.25,1132.25,1132.25,9,0,9.00
07/21/2005,01:27,1132.25,1132.25,1132.25,1132.25,11,0,11.00
07/21/2005,01:28,1132.25,1132.25,1132.25,1132.25,1,0,1.00
07/21/2005,01:31,1132.50,1132.50,1132.50,1132.50,52,0,52.00
07/21/2005,01:32,1132.50,1132.50,1132.50,1132.50,5,0,5.00
07/21/2005,01:34,1132.25,1132.25,1132.25,1132.25,0,29,29.00
07/21/2005,01:35,1132.25,1132.25,1132.25,1132.25,0,7,7.00
07/21/2005,01:38,1132.25,1132.25,1132.25,1132.25,0,10,10.00
07/21/2005,01:39,1132.25,1132.25,1132.25,1132.25,0,15,15.00
07/21/2005,01:40,1132.25,1132.25,1132.25,1132.25,0,2,2.00
07/21/2005,01:41,1132.25,1132.25,1132.00,1132.00,0,11,11.00
07/21/2005,01:42,1132.25,1132.25,1132.25,1132.25,2,0,2.00
07/21/2005,01:43,1132.50,1132.50,1132.50,1132.50,16,0,16.00
07/21/2005,01:44,1132.50,1132.50,1132.50,1132.50,26,0,26.00
07/21/2005,01:45,1132.50,1132.50,1132.50,1132.50,1,0,1.00
07/21/2005,01:46,1132.50,1132.50,1132.50,1132.50,18,0,18.00
07/21/2005,01:50,1132.50,1132.50,1132.50,1132.50,2,0,2.00
07/21/2005,01:51,1132.50,1132.50,1132.50,1132.50,8,0,8.00
07/21/2005,01:53,1132.50,1132.50,1132.50,1132.50,5,0,5.00
07/21/2005,01:55,1132.50,1132.50,1132.50,1132.50,56,0,56.00
07/21/2005,01:56,1132.50,1132.50,1132.50,1132.50,1,0,1.00
07/21/2005,01:57,1132.50,1132.50,1132.50,1132.50,1,0,1.00
07/21/2005,01:58,1132.50,1132.50,1132.50,1132.50,74,0,74.00
07/21/2005,02:01,1132.50,1133.00,1132.50,1132.75,81,7,88.00
07/21/2005,02:02,1132.75,1133.25,1132.75,1133.00,164,271,435.00
07/21/2005,02:03,1133.00,1133.00,1132.75,1132.75,0,129,129.00
07/21/2005,02:04,1133.00,1133.25,1133.00,1133.25,441,2,443.00
07/21/2005,02:05,1133.25,1133.50,1133.25,1133.50,52,117,169.00
07/21/2005,02:06,1133.50,1133.75,1133.50,1133.50,107,1,108.00
07/21/2005,02:07,1133.50,1133.50,1133.25,1133.25,30,127,157.00
07/21/2005,02:08,1133.50,1133.50,1133.25,1133.25,10,24,34.00
07/21/2005,02:09,1133.25,1133.25,1133.00,1133.25,51,93,144.00
07/21/2005,02:10,1133.25,1133.25,1133.00,1133.00,1,3,4.00
07/21/2005,02:11,1133.25,1133.50,1133.25,1133.50,14,0,14.00
07/21/2005,02:12,1133.50,1133.50,1133.25,1133.25,1,10,11.00
07/21/2005,02:13,1133.25,1133.25,1133.25,1133.25,0,110,110.00
07/21/2005,02:14,1133.25,1133.25,1133.25,1133.25,0,155,155.00
07/21/2005,02:15,1133.25,1133.50,1133.25,1133.25,19,3,22.00
07/21/2005,02:16,1133.50,1133.75,1133.50,1133.50,53,6,59.00
07/21/2005,02:17,1133.75,1133.75,1133.25,1133.50,27,25,52.00
07/21/2005,02:18,1133.50,1133.50,1133.50,1133.50,78,0,78.00
07/21/2005,02:19,1133.50,1133.75,1133.50,1133.75,103,0,103.00
07/21/2005,02:21,1133.75,1133.75,1133.75,1133.75,64,0,64.00
07/21/2005,02:22,1133.75,1133.75,1133.50,1133.50,8,1,9.00
07/21/2005,02:23,1133.75,1133.75,1133.50,1133.50,4,26,30.00
07/21/2005,02:24,1133.75,1133.75,1133.50,1133.50,1,48,49.00
07/21/2005,02:25,1133.50,1133.50,1133.50,1133.50,0,13,13.00
07/21/2005,02:26,1133.75,1133.75,1133.75,1133.75,2,0,2.00
07/21/2005,02:27,1133.75,1133.75,1133.75,1133.75,5,0,5.00
07/21/2005,02:28,1133.50,1133.75,1133.50,1133.75,5,28,33.00
07/21/2005,02:29,1133.50,1133.50,1133.50,1133.50,0,1,1.00
07/21/2005,02:30,1133.75,1133.75,1133.50,1133.50,1,11,12.00
07/21/2005,02:31,1133.50,1133.75,1133.50,1133.75,6,6,12.00
07/21/2005,02:32,1133.50,1133.50,1133.50,1133.50,0,1,1.00
07/21/2005,02:33,1133.50,1133.50,1133.50,1133.50,0,2,2.00
07/21/2005,02:35,1133.75,1133.75,1133.75,1133.75,3,0,3.00
07/21/2005,02:36,1133.50,1133.75,1133.25,1133.50,112,243,355.00
07/21/2005,02:37,1133.50,1133.75,1133.50,1133.50,3,77,80.00
07/21/2005,02:38,1133.75,1133.75,1133.50,1133.50,47,8,55.00
07/21/2005,02:39,1133.50,1133.50,1133.50,1133.50,0,10,10.00
07/21/2005,02:40,1133.50,1133.75,1133.50,1133.75,25,6,31.00
07/21/2005,02:41,1133.50,1133.50,1133.50,1133.50,0,15,15.00
07/21/2005,02:42,1133.50,1133.50,1133.50,1133.50,0,1,1.00
07/21/2005,02:43,1133.50,1133.50,1133.50,1133.50,0,2,2.00
07/21/2005,02:44,1133.50,1133.50,1133.25,1133.25,0,9,9.00
07/21/2005,02:45,1133.25,1133.25,1133.25,1133.25,0,8,8.00
07/21/2005,02:46,1133.25,1133.25,1133.25,1133.25,0,5,5.00
07/21/2005,02:47,1133.25,1133.25,1133.25,1133.25,0,3,3.00
07/21/2005,02:48,1133.25,1133.25,1133.25,1133.25,0,5,5.00
07/21/2005,02:49,1133.25,1133.25,1133.25,1133.25,0,91,91.00
07/21/2005,02:50,1133.50,1133.75,1133.25,1133.25,62,93,155.00
07/21/2005,02:51,1133.25,1133.25,1133.25,1133.25,0,59,59.00
07/21/2005,02:52,1133.00,1133.25,1133.00,1133.25,1,1,2.00
07/21/2005,02:53,1133.25,1133.25,1133.25,1133.25,1,0,1.00
07/21/2005,02:54,1133.00,1133.00,1133.00,1133.00,0,94,94.00
07/21/2005,02:55,1133.00,1133.25,1132.75,1132.75,1,127,128.00
07/21/2005,02:56,1132.75,1132.75,1132.25,1132.50,36,102,138.00
07/21/2005,02:57,1132.50,1132.50,1132.25,1132.50,129,1,130.00
07/21/2005,02:59,1132.75,1132.75,1132.50,1132.75,37,10,47.00
07/21/2005,03:00,1132.75,1132.75,1132.50,1132.50,3,40,43.00
07/21/2005,03:02,1132.75,1132.75,1132.75,1132.75,4,0,4.00
07/21/2005,03:04,1132.75,1132.75,1132.75,1132.75,96,0,96.00
07/21/2005,03:05,1132.75,1132.75,1132.75,1132.75,4,0,4.00
07/21/2005,03:06,1132.75,1132.75,1132.75,1132.75,3,0,3.00
07/21/2005,03:08,1133.00,1133.00,1133.00,1133.00,5,0,5.00
07/21/2005,03:10,1133.00,1133.00,1133.00,1133.00,9,0,9.00
07/21/2005,03:11,1133.00,1133.25,1133.00,1133.25,63,12,75.00
07/21/2005,03:12,1133.25,1133.25,1133.25,1133.25,30,0,30.00
07/21/2005,03:13,1133.25,1133.25,1133.25,1133.25,28,0,28.00
07/21/2005,03:14,1133.00,1133.25,1133.00,1133.25,20,1,21.00
07/21/2005,03:15,1133.25,1133.50,1133.25,1133.25,62,5,67.00
07/21/2005,03:16,1133.25,1133.25,1133.25,1133.25,0,40,40.00
07/21/2005,03:17,1133.50,1133.50,1133.50,1133.50,93,0,93.00
07/21/2005,03:18,1133.50,1133.75,1133.50,1133.50,36,6,42.00
07/21/2005,03:19,1133.50,1133.50,1133.50,1133.50,0,7,7.00
07/21/2005,03:20,1133.25,1133.25,1133.25,1133.25,0,3,3.00
07/21/2005,03:21,1133.25,1133.25,1133.25,1133.25,0,1,1.00
07/21/2005,03:22,1133.50,1133.50,1133.50,1133.50,1,0,1.00
07/21/2005,03:23,1133.50,1133.50,1133.25,1133.25,1,4,5.00
07/21/2005,03:24,1133.25,1133.50,1133.25,1133.50,6,4,10.00
07/21/2005,03:25,1133.50,1133.75,1133.50,1133.75,73,3,76.00
07/21/2005,03:26,1133.75,1133.75,1133.50,1133.50,5,21,26.00
07/21/2005,03:27,1133.50,1133.50,1133.50,1133.50,0,10,10.00
07/21/2005,03:28,1133.50,1133.50,1133.25,1133.50,1,7,8.00
07/21/2005,03:29,1133.25,1133.50,1133.25,1133.50,3,44,47.00
07/21/2005,03:30,1133.50,1133.50,1133.50,1133.50,10,0,10.00
07/21/2005,03:31,1133.50,1133.75,1133.50,1133.50,81,56,137.00
07/21/2005,03:32,1133.50,1133.75,1133.25,1133.50,25,46,71.00
07/21/2005,03:33,1133.50,1133.75,1133.50,1133.75,8,16,24.00
07/21/2005,03:34,1133.75,1133.75,1133.50,1133.75,11,3,14.00
07/21/2005,03:35,1133.75,1134.00,1133.75,1133.75,45,8,53.00
07/21/2005,03:36,1133.50,1133.75,1133.50,1133.50,3,29,32.00
07/21/2005,03:37,1133.50,1133.50,1133.50,1133.50,0,4,4.00
07/21/2005,03:38,1133.50,1133.75,1133.50,1133.75,4,4,8.00
07/21/2005,03:39,1133.75,1133.75,1133.75,1133.75,8,0,8.00
07/21/2005,03:40,1133.50,1133.75,1133.50,1133.75,1,1,2.00
07/21/2005,03:41,1133.50,1133.75,1133.50,1133.50,1,46,47.00
07/21/2005,03:42,1133.75,1133.75,1133.50,1133.50,2,7,9.00
07/21/2005,03:43,1133.50,1133.50,1133.25,1133.50,20,6,26.00
07/21/2005,03:45,1133.50,1133.75,1133.50,1133.75,68,0,68.00
07/21/2005,03:46,1133.75,1133.75,1133.75,1133.75,2,0,2.00
07/21/2005,03:47,1133.75,1133.75,1133.50,1133.50,1,24,25.00
07/21/2005,03:48,1133.50,1133.50,1133.50,1133.50,0,46,46.00
07/21/2005,03:49,1133.50,1133.50,1133.50,1133.50,0,1,1.00
07/21/2005,03:50,1133.75,1133.75,1133.75,1133.75,245,0,245.00
07/21/2005,03:51,1134.00,1134.00,1133.75,1134.00,4,19,23.00
07/21/2005,03:52,1134.00,1134.25,1134.00,1134.25,260,0,260.00
07/21/2005,03:53,1134.25,1134.25,1133.75,1134.00,23,10,33.00
07/21/2005,03:54,1134.00,1134.00,1134.00,1134.00,37,0,37.00
07/21/2005,03:55,1134.00,1134.25,1134.00,1134.25,16,0,16.00
07/21/2005,03:56,1134.00,1134.25,1134.00,1134.25,2,1,3.00
07/21/2005,03:57,1134.00,1134.00,1134.00,1134.00,0,37,37.00
07/21/2005,03:58,1134.00,1134.00,1134.00,1134.00,0,27,27.00
07/21/2005,03:59,1134.00,1134.00,1134.00,1134.00,0,1,1.00
07/21/2005,04:00,1134.00,1134.00,1134.00,1134.00,0,3,3.00
07/21/2005,04:01,1134.25,1134.25,1134.00,1134.00,1,3,4.00
07/21/2005,04:02,1134.00,1134.00,1133.75,1133.75,4,142,146.00
07/21/2005,04:04,1134.00,1134.00,1134.00,1134.00,1,0,1.00
07/21/2005,04:05,1134.00,1134.00,1134.00,1134.00,14,0,14.00
07/21/2005,04:06,1134.00,1134.00,1133.75,1134.00,17,3,20.00
07/21/2005,04:09,1133.75,1133.75,1133.75,1133.75,0,232,232.00
07/21/2005,04:10,1133.50,1133.50,1133.50,1133.50,0,11,11.00
07/21/2005,04:11,1133.50,1133.75,1133.25,1133.25,2,176,178.00
07/21/2005,04:12,1133.50,1133.50,1133.25,1133.25,54,7,61.00
07/21/2005,04:15,1133.50,1133.50,1133.50,1133.50,42,0,42.00
07/21/2005,04:16,1133.50,1133.75,1133.50,1133.50,41,11,52.00
07/21/2005,04:17,1133.50,1133.50,1133.50,1133.50,0,2,2.00
07/21/2005,04:18,1133.50,1133.50,1133.50,1133.50,0,60,60.00
07/21/2005,04:19,1133.25,1133.25,1133.25,1133.25,0,1,1.00
07/21/2005,04:20,1133.50,1133.50,1133.25,1133.50,3,1,4.00
07/21/2005,04:24,1133.50,1133.50,1133.25,1133.50,2,5,7.00
07/21/2005,04:26,1133.50,1133.50,1133.00,1133.25,3,102,105.00
07/21/2005,04:27,1133.25,1133.25,1133.00,1133.00,1,10,11.00
07/21/2005,04:28,1133.00,1133.25,1133.00,1133.25,1,1,2.00
07/21/2005,04:29,1133.00,1133.00,1133.00,1133.00,0,1,1.00
07/21/2005,04:30,1133.00,1133.00,1133.00,1133.00,0,85,85.00
07/21/2005,04:31,1133.00,1133.25,1133.00,1133.25,25,10,35.00
07/21/2005,04:32,1133.25,1133.25,1133.25,1133.25,25,0,25.00
07/21/2005,04:33,1133.50,1133.50,1133.25,1133.25,1,3,4.00
07/21/2005,04:34,1133.50,1133.50,1133.50,1133.50,13,0,13.00
07/21/2005,04:35,1133.50,1133.50,1133.50,1133.50,22,0,22.00
07/21/2005,04:37,1133.50,1133.50,1133.50,1133.50,78,0,78.00
07/21/2005,04:38,1133.50,1133.75,1133.50,1133.75,13,0,13.00
07/21/2005,04:39,1133.50,1133.50,1133.50,1133.50,0,105,105.00
07/21/2005,04:40,1133.75,1133.75,1133.75,1133.75,58,0,58.00
07/21/2005,04:41,1133.75,1133.75,1133.75,1133.75,5,0,5.00
07/21/2005,04:42,1133.75,1133.75,1133.50,1133.50,3,2,5.00
07/21/2005,04:43,1133.75,1133.75,1133.75,1133.75,37,0,37.00
07/21/2005,04:45,1133.75,1133.75,1133.75,1133.75,3,0,3.00
07/21/2005,04:46,1133.75,1133.75,1133.75,1133.75,13,0,13.00
07/21/2005,04:47,1133.75,1133.75,1133.75,1133.75,6,0,6.00
07/21/2005,04:48,1133.75,1133.75,1133.75,1133.75,62,0,62.00
07/21/2005,04:49,1133.75,1133.75,1133.75,1133.75,15,0,15.00
07/21/2005,04:50,1133.75,1133.75,1133.75,1133.75,57,0,57.00
07/21/2005,04:51,1133.75,1133.75,1133.75,1133.75,3,0,3.00
07/21/2005,04:52,1133.75,1134.25,1133.75,1134.25,149,0,149.00
07/21/2005,04:53,1134.25,1134.25,1134.25,1134.25,285,0,285.00
07/21/2005,04:54,1134.25,1134.25,1134.25,1134.25,21,0,21.00
07/21/2005,04:55,1134.00,1134.25,1134.00,1134.25,8,8,16.00
07/21/2005,04:56,1134.00,1134.00,1134.00,1134.00,0,64,64.00
07/21/2005,04:57,1134.00,1134.00,1134.00,1134.00,0,52,52.00
07/21/2005,04:58,1134.25,1134.25,1134.25,1134.25,22,0,22.00
07/21/2005,04:59,1134.25,1134.25,1134.00,1134.00,10,76,86.00
07/21/2005,05:00,1134.25,1134.25,1134.25,1134.25,72,0,72.00
07/21/2005,05:01,1134.00,1134.00,1133.00,1133.00,114,544,658.00
07/21/2005,05:02,1133.00,1133.25,1133.00,1133.25,48,155,203.00
07/21/2005,05:03,1133.25,1133.25,1132.75,1133.25,225,176,401.00
07/21/2005,05:04,1133.25,1133.75,1133.25,1133.50,143,40,183.00
07/21/2005,05:05,1133.75,1133.75,1133.50,1133.75,77,1,78.00
07/21/2005,05:06,1133.75,1133.75,1133.25,1133.50,6,400,406.00
07/21/2005,05:07,1133.25,1133.50,1133.25,1133.50,74,5,79.00
07/21/2005,05:08,1133.50,1133.50,1133.50,1133.50,9,0,9.00
07/21/2005,05:09,1133.50,1133.50,1133.50,1133.50,16,0,16.00
07/21/2005,05:10,1133.25,1133.50,1133.25,1133.25,47,172,219.00
07/21/2005,05:11,1133.25,1133.25,1133.25,1133.25,0,83,83.00
07/21/2005,05:12,1133.25,1133.25,1133.25,1133.25,0,62,62.00
07/21/2005,05:13,1133.25,1133.25,1132.75,1133.00,23,102,125.00
07/21/2005,05:14,1133.00,1133.00,1132.50,1132.75,70,62,132.00
07/21/2005,05:15,1132.75,1133.00,1132.75,1132.75,142,1,143.00
07/21/2005,05:16,1132.75,1133.00,1132.75,1133.00,89,23,112.00
07/21/2005,05:17,1133.00,1133.25,1133.00,1133.25,29,11,40.00
07/21/2005,05:18,1133.25,1133.25,1133.25,1133.25,32,0,32.00
07/21/2005,05:20,1133.00,1133.25,1133.00,1133.25,6,2,8.00
07/21/2005,05:23,1133.00,1133.00,1132.75,1132.75,0,331,331.00
07/21/2005,05:24,1132.75,1132.75,1132.50,1132.50,0,20,20.00
07/21/2005,05:25,1132.50,1132.50,1132.50,1132.50,0,110,110.00
07/21/2005,05:26,1132.25,1132.25,1132.25,1132.25,0,34,34.00
07/21/2005,05:27,1132.25,1132.50,1132.25,1132.25,1,8,9.00
07/21/2005,05:28,1132.50,1132.75,1132.50,1132.50,70,8,78.00
07/21/2005,05:29,1132.75,1132.75,1132.75,1132.75,3,0,3.00
07/21/2005,05:30,1132.75,1132.75,1132.50,1132.75,15,102,117.00
07/21/2005,05:31,1132.50,1132.75,1132.50,1132.50,10,226,236.00
07/21/2005,05:32,1132.50,1132.50,1132.50,1132.50,0,27,27.00
07/21/2005,05:33,1132.50,1132.50,1132.25,1132.50,6,103,109.00
07/21/2005,05:34,1132.50,1132.50,1132.50,1132.50,172,0,172.00
07/21/2005,05:35,1132.50,1132.50,1132.50,1132.50,3,0,3.00
07/21/2005,05:36,1132.25,1132.25,1132.25,1132.25,0,64,64.00
07/21/2005,05:38,1132.50,1132.50,1132.50,1132.50,64,0,64.00
07/21/2005,05:39,1132.50,1132.50,1132.50,1132.50,16,0,16.00
07/21/2005,05:40,1132.50,1132.50,1132.50,1132.50,7,0,7.00
07/21/2005,05:41,1132.50,1132.50,1132.25,1132.50,28,2,30.00
07/21/2005,05:42,1132.50,1132.50,1132.50,1132.50,34,0,34.00
07/21/2005,05:43,1132.50,1132.50,1132.50,1132.50,3,0,3.00
07/21/2005,05:45,1132.50,1132.75,1132.50,1132.75,60,0,60.00
07/21/2005,05:46,1132.50,1132.50,1132.50,1132.50,0,21,21.00
07/21/2005,05:48,1132.50,1132.50,1132.50,1132.50,0,2,2.00
07/21/2005,05:50,1132.75,1132.75,1132.75,1132.75,98,0,98.00
07/21/2005,05:51,1133.00,1133.00,1133.00,1133.00,3,0,3.00
07/21/2005,05:52,1133.00,1133.25,1133.00,1133.25,164,0,164.00
07/21/2005,05:53,1133.25,1133.25,1133.00,1133.00,3,1,4.00
07/21/2005,05:54,1133.00,1133.00,1133.00,1133.00,0,33,33.00
07/21/2005,05:55,1133.00,1133.00,1132.75,1133.00,10,20,30.00
07/21/2005,05:56,1133.00,1133.00,1133.00,1133.00,126,0,126.00
07/21/2005,05:57,1133.00,1133.00,1133.00,1133.00,1,0,1.00
07/21/2005,05:58,1132.75,1133.00,1132.75,1133.00,11,8,19.00
07/21/2005,06:00,1132.75,1133.00,1132.75,1133.00,18,25,43.00
07/21/2005,06:01,1133.00,1133.00,1133.00,1133.00,19,0,19.00
07/21/2005,06:02,1133.00,1133.00,1132.75,1132.75,16,1,17.00
07/21/2005,06:03,1133.00,1133.00,1132.75,1132.75,11,3,14.00
07/21/2005,06:04,1132.75,1132.75,1132.75,1132.75,0,115,115.00
07/21/2005,06:05,1132.75,1133.00,1132.75,1133.00,33,76,109.00
07/21/2005,06:06,1133.00,1133.75,1133.00,1133.75,467,176,643.00
07/21/2005,06:07,1133.75,1134.50,1133.75,1134.25,424,84,508.00
07/21/2005,06:08,1134.25,1134.25,1133.75,1134.25,178,113,291.00
07/21/2005,06:09,1134.25,1135.00,1134.00,1135.00,880,96,976.00
07/21/2005,06:10,1135.00,1136.00,1135.00,1136.00,1842,640,2482.00
07/21/2005,06:11,1135.75,1138.50,1135.75,1138.00,2191,696,2887.00
07/21/2005,06:12,1138.00,1141.50,1138.00,1140.75,3285,1721,5006.00
07/21/2005,06:13,1140.75,1142.00,1140.50,1141.00,1129,1566,2695.00
07/21/2005,06:14,1141.00,1141.25,1136.25,1136.75,1049,1913,2962.00
07/21/2005,06:15,1136.75,1137.50,1135.75,1137.25,784,840,1624.00
07/21/2005,06:16,1137.25,1139.00,1137.00,1138.75,911,329,1240.00
07/21/2005,06:17,1139.00,1139.00,1138.00,1138.25,313,179,492.00
07/21/2005,06:18,1138.00,1138.50,1137.50,1137.75,80,184,264.00
07/21/2005,06:19,1137.50,1138.00,1137.25,1137.75,180,190,370.00
07/21/2005,06:20,1137.75,1137.75,1137.25,1137.50,48,303,351.00
07/21/2005,06:21,1137.25,1137.50,1136.50,1136.75,19,279,298.00
07/21/2005,06:22,1137.00,1137.25,1136.50,1137.25,189,139,328.00
07/21/2005,06:23,1137.25,1137.50,1137.00,1137.00,224,283,507.00
07/21/2005,06:24,1137.00,1139.00,1136.75,1138.25,831,274,1105.00
07/21/2005,06:25,1138.75,1139.50,1138.25,1138.75,783,186,969.00
07/21/2005,06:26,1138.75,1139.75,1138.25,1139.25,1293,377,1670.00
07/21/2005,06:27,1139.25,1139.50,1138.75,1139.00,433,236,669.00
07/21/2005,06:28,1139.25,1139.25,1138.50,1138.75,263,433,696.00
07/21/2005,06:29,1138.75,1139.25,1138.50,1139.00,991,162,1153.00
07/21/2005,06:30,1139.00,1139.00,1137.00,1137.25,101,755,856.00
07/21/2005,06:31,1137.50,1137.75,1137.50,1137.50,364,66,430.00
07/21/2005,06:32,1137.75,1138.50,1137.50,1138.50,285,21,306.00
07/21/2005,06:33,1138.50,1138.50,1137.50,1137.75,90,365,455.00
07/21/2005,06:34,1137.75,1138.25,1137.75,1138.25,458,360,818.00
07/21/2005,06:35,1138.25,1138.25,1138.00,1138.00,61,252,313.00
07/21/2005,06:36,1138.00,1138.25,1137.75,1138.25,168,220,388.00
07/21/2005,06:37,1138.00,1138.25,1137.75,1138.00,169,150,319.00
07/21/2005,06:38,1137.75,1138.25,1137.75,1137.75,141,193,334.00
07/21/2005,06:39,1137.75,1138.00,1137.25,1138.00,134,130,264.00
07/21/2005,06:40,1138.00,1138.50,1138.00,1138.25,163,327,490.00
07/21/2005,06:41,1138.25,1138.50,1138.25,1138.50,216,278,494.00
07/21/2005,06:42,1138.75,1138.75,1137.50,1137.75,52,639,691.00
07/21/2005,06:43,1137.75,1138.00,1137.50,1137.75,243,149,392.00
07/21/2005,06:44,1137.50,1137.50,1136.00,1136.25,662,556,1218.00
07/21/2005,06:45,1136.25,1136.25,1134.75,1134.75,232,1104,1336.00
07/21/2005,06:46,1134.75,1135.00,1133.25,1134.25,893,1497,2390.00
07/21/2005,06:47,1134.25,1134.25,1132.75,1133.25,343,1209,1552.00
07/21/2005,06:48,1133.25,1134.00,1133.25,1133.50,303,509,812.00
07/21/2005,06:49,1133.75,1133.75,1132.75,1133.50,761,703,1464.00
07/21/2005,06:50,1133.50,1134.25,1133.25,1134.00,500,343,843.00
07/21/2005,06:51,1134.00,1134.50,1134.00,1134.25,252,461,713.00
07/21/2005,06:52,1134.25,1135.00,1134.25,1134.75,345,59,404.00
07/21/2005,06:53,1135.00,1135.25,1134.75,1135.00,498,269,767.00
07/21/2005,06:54,1135.00,1135.25,1134.75,1134.75,88,398,486.00
07/21/2005,06:55,1134.75,1135.00,1134.50,1134.75,190,111,301.00
07/21/2005,06:56,1134.75,1135.00,1134.50,1134.50,16,57,73.00
07/21/2005,06:57,1134.50,1134.75,1134.25,1134.75,220,44,264.00
07/21/2005,06:58,1135.00,1135.00,1134.75,1135.00,161,20,181.00
07/21/2005,06:59,1135.00,1135.00,1134.75,1134.75,190,122,312.00
07/21/2005,07:00,1134.75,1135.25,1134.75,1135.00,147,413,560.00
07/21/2005,07:01,1135.25,1135.50,1135.00,1135.25,191,153,344.00
07/21/2005,07:02,1135.25,1135.50,1135.25,1135.50,223,9,232.00
07/21/2005,07:03,1135.50,1135.75,1135.25,1135.50,20,128,148.00
07/21/2005,07:04,1135.25,1135.25,1135.25,1135.25,0,122,122.00
07/21/2005,07:05,1135.25,1135.25,1134.75,1134.75,32,216,248.00
07/21/2005,07:06,1134.75,1135.25,1134.75,1135.00,197,265,462.00
07/21/2005,07:07,1135.25,1135.75,1135.00,1135.75,339,66,405.00
07/21/2005,07:08,1135.75,1136.25,1135.50,1136.00,536,383,919.00
07/21/2005,07:09,1136.00,1136.25,1135.75,1136.00,168,264,432.00
07/21/2005,07:10,1136.00,1136.25,1136.00,1136.00,2,47,49.00
07/21/2005,07:11,1136.00,1136.25,1136.00,1136.25,439,57,496.00
07/21/2005,07:12,1136.50,1136.50,1134.75,1134.75,313,1317,1630.00
07/21/2005,07:13,1134.75,1135.00,1134.00,1134.25,847,1976,2823.00
07/21/2005,07:14,1134.25,1134.50,1133.00,1133.50,829,2055,2884.00
07/21/2005,07:15,1133.50,1134.00,1133.00,1133.25,875,1563,2438.00
07/21/2005,07:16,1133.25,1133.50,1132.50,1133.00,720,1791,2511.00
07/21/2005,07:17,1133.00,1133.50,1132.25,1132.25,972,1320,2292.00
07/21/2005,07:18,1132.00,1132.25,1130.75,1131.50,1090,2105,3195.00
07/21/2005,07:19,1131.75,1132.25,1130.75,1131.00,1932,2216,4148.00
07/21/2005,07:20,1131.00,1131.00,1130.00,1130.00,802,1729,2531.00
07/21/2005,07:21,1130.00,1131.50,1130.00,1131.50,2068,1218,3286.00
07/21/2005,07:22,1131.25,1132.25,1131.00,1131.75,1374,1024,2398.00
07/21/2005,07:23,1131.75,1132.00,1131.25,1131.50,295,695,990.00
07/21/2005,07:24,1131.50,1132.25,1131.25,1132.00,787,657,1444.00
07/21/2005,07:25,1132.00,1133.00,1132.00,1133.00,2599,838,3437.00
07/21/2005,07:26,1133.00,1133.25,1132.25,1132.25,839,1023,1862.00
07/21/2005,07:27,1132.25,1132.25,1131.50,1131.75,566,505,1071.00
07/21/2005,07:28,1131.75,1132.00,1131.00,1131.50,1026,1153,2179.00
07/21/2005,07:29,1131.25,1132.75,1131.25,1132.00,1494,1186,2680.00
07/21/2005,07:30,1132.00,1132.75,1131.50,1132.75,754,373,1127.00
07/21/2005,07:31,1132.75,1133.75,1132.50,1133.50,1202,157,1359.00
07/21/2005,07:32,1133.50,1134.50,1133.50,1134.00,1847,1150,2997.00
07/21/2005,07:33,1134.25,1134.25,1133.00,1133.50,762,1004,1766.00
07/21/2005,07:34,1133.75,1134.50,1133.00,1134.25,1835,824,2659.00
07/21/2005,07:35,1134.25,1134.25,1131.00,1131.25,1083,3852,4935.00
07/21/2005,07:36,1131.25,1132.00,1130.00,1130.25,1468,1977,3445.00
07/21/2005,07:37,1130.25,1132.25,1130.00,1132.00,1409,1085,2494.00
07/21/2005,07:38,1132.00,1132.00,1130.25,1130.50,342,1508,1850.00
07/21/2005,07:39,1130.50,1131.25,1129.75,1130.50,1068,2021,3089.00
07/21/2005,07:40,1130.50,1131.75,1130.50,1131.75,1378,441,1819.00
07/21/2005,07:41,1131.50,1131.50,1130.25,1130.75,642,983,1625.00
07/21/2005,07:42,1130.75,1132.00,1130.75,1131.50,1006,221,1227.00
07/21/2005,07:43,1131.50,1132.00,1131.50,1131.75,159,647,806.00
07/21/2005,07:44,1131.50,1132.00,1131.50,1132.00,774,230,1004.00
07/21/2005,07:45,1132.00,1133.00,1132.00,1133.00,1094,367,1461.00
07/21/2005,07:46,1132.75,1133.75,1132.75,1133.75,1427,726,2153.00
07/21/2005,07:47,1133.50,1134.25,1133.50,1134.00,1535,615,2150.00
07/21/2005,07:48,1134.00,1134.50,1133.50,1133.50,776,853,1629.00
07/21/2005,07:49,1133.50,1133.75,1133.00,1133.25,365,553,918.00
07/21/2005,07:50,1133.50,1134.00,1133.25,1134.00,672,469,1141.00
07/21/2005,07:51,1134.25,1134.50,1133.25,1133.75,603,759,1362.00
07/21/2005,07:52,1133.50,1134.00,1133.50,1133.75,397,119,516.00
07/21/2005,07:53,1133.75,1134.75,1133.75,1134.50,890,85,975.00
07/21/2005,07:54,1134.50,1135.00,1134.25,1134.75,485,316,801.00
07/21/2005,07:55,1134.75,1136.00,1134.50,1135.75,3255,1099,4354.00
07/21/2005,07:56,1135.50,1135.75,1134.50,1134.75,93,1108,1201.00
07/21/2005,07:57,1135.00,1135.00,1134.50,1134.75,56,289,345.00
07/21/2005,07:58,1134.75,1134.75,1134.25,1134.50,98,261,359.00
07/21/2005,07:59,1134.50,1134.75,1134.50,1134.50,167,89,256.00
07/21/2005,08:00,1134.75,1135.00,1134.25,1134.50,419,273,692.00
07/21/2005,08:01,1134.50,1135.50,1134.50,1135.25,565,163,728.00
07/21/2005,08:02,1135.25,1135.75,1135.25,1135.25,397,473,870.00
07/21/2005,08:03,1135.25,1136.25,1135.25,1136.00,1879,560,2439.00
07/21/2005,08:04,1136.00,1136.00,1135.25,1135.25,23,201,224.00
07/21/2005,08:05,1135.50,1135.50,1135.00,1135.50,107,362,469.00
07/21/2005,08:06,1135.25,1135.25,1134.75,1135.00,16,410,426.00
07/21/2005,08:07,1134.75,1135.25,1134.75,1135.25,182,110,292.00
07/21/2005,08:08,1135.00,1135.25,1134.75,1135.25,346,110,456.00
07/21/2005,08:09,1135.25,1135.25,1134.75,1134.75,6,110,116.00
07/21/2005,08:10,1134.75,1135.00,1134.75,1134.75,41,515,556.00
07/21/2005,08:11,1134.75,1134.75,1134.50,1134.50,23,696,719.00
07/21/2005,08:12,1134.50,1134.75,1134.50,1134.50,11,62,73.00
07/21/2005,08:13,1134.50,1134.75,1134.50,1134.50,83,22,105.00
07/21/2005,08:14,1134.75,1134.75,1134.25,1134.25,158,231,389.00
07/21/2005,08:15,1134.25,1135.00,1134.25,1134.75,101,309,410.00
07/21/2005,08:16,1134.50,1134.75,1134.25,1134.25,143,148,291.00
07/21/2005,08:17,1134.25,1134.50,1134.25,1134.25,62,140,202.00
07/21/2005,08:18,1134.25,1134.75,1133.75,1134.00,297,612,909.00
07/21/2005,08:19,1134.00,1134.00,1133.25,1133.50,132,463,595.00
07/21/2005,08:20,1133.50,1133.75,1133.25,1133.75,184,119,303.00
07/21/2005,08:21,1133.75,1134.00,1133.75,1133.75,323,21,344.00
07/21/2005,08:22,1133.75,1133.75,1133.50,1133.75,11,21,32.00
07/21/2005,08:23,1133.75,1134.25,1133.75,1134.25,176,5,181.00
07/21/2005,08:24,1134.25,1134.25,1134.25,1134.25,4,0,4.00
07/21/2005,08:25,1134.00,1134.00,1133.75,1134.00,22,86,108.00
07/21/2005,08:26,1134.00,1134.25,1134.00,1134.00,403,1,404.00
07/21/2005,08:27,1134.00,1134.25,1134.00,1134.25,188,2,190.00
07/21/2005,08:28,1134.25,1134.25,1134.25,1134.25,234,0,234.00
07/21/2005,08:29,1134.25,1134.50,1134.25,1134.25,28,6,34.00
07/21/2005,08:30,1134.50,1134.50,1134.00,1134.00,427,1064,1491.00
07/21/2005,08:31,1134.00,1134.75,1133.75,1134.00,2072,2847,4919.00
07/21/2005,08:32,1134.00,1134.00,1132.00,1132.25,2826,5200,8026.00
07/21/2005,08:33,1132.00,1132.50,1131.25,1131.50,1468,3817,5285.00
07/21/2005,08:34,1131.50,1131.75,1130.50,1131.00,2993,4509,7502.00
07/21/2005,08:35,1131.25,1131.50,1130.75,1131.50,2876,1512,4388.00
07/21/2005,08:36,1131.50,1131.75,1131.25,1131.25,1741,1126,2867.00
07/21/2005,08:37,1131.25,1131.50,1130.75,1130.75,1488,1897,3385.00
07/21/2005,08:38,1130.75,1131.50,1130.50,1131.25,1013,1677,2690.00
07/21/2005,08:39,1131.25,1131.50,1130.75,1131.50,1888,1030,2918.00
07/21/2005,08:40,1131.50,1132.50,1131.50,1132.50,3582,1018,4600.00
07/21/2005,08:41,1132.25,1132.75,1131.75,1131.75,1884,2634,4518.00
07/21/2005,08:42,1131.75,1132.00,1130.75,1131.25,1648,2254,3902.00
07/21/2005,08:43,1131.25,1131.50,1130.50,1131.50,1134,1823,2957.00
07/21/2005,08:44,1131.25,1131.75,1131.00,1131.25,610,963,1573.00
07/21/2005,08:45,1131.25,1132.00,1130.75,1131.75,1422,1183,2605.00
07/21/2005,08:46,1131.75,1132.25,1131.75,1132.25,1269,782,2051.00
07/21/2005,08:47,1132.25,1132.75,1131.50,1131.75,2376,2159,4535.00
07/21/2005,08:48,1132.00,1132.25,1131.50,1132.25,797,844,1641.00
07/21/2005,08:49,1132.00,1132.25,1131.00,1131.00,646,2972,3618.00
07/21/2005,08:50,1131.00,1131.50,1131.00,1131.50,1010,970,1980.00
07/21/2005,08:51,1131.25,1131.25,1130.75,1131.00,1382,1097,2479.00
07/21/2005,08:52,1131.00,1131.75,1131.00,1131.25,949,750,1699.00
07/21/2005,08:53,1131.25,1131.25,1130.75,1131.25,739,2057,2796.00
07/21/2005,08:54,1131.25,1132.00,1131.00,1132.00,1557,155,1712.00
07/21/2005,08:55,1132.00,1132.50,1131.50,1132.25,1178,731,1909.00
07/21/2005,08:56,1132.25,1132.75,1132.00,1132.00,1669,1321,2990.00
07/21/2005,08:57,1132.00,1132.50,1132.00,1132.25,799,256,1055.00
07/21/2005,08:58,1132.50,1132.50,1131.75,1131.75,514,1437,1951.00
07/21/2005,08:59,1131.50,1132.50,1131.25,1132.00,850,1033,1883.00
07/21/2005,09:00,1132.00,1132.25,1131.25,1131.50,340,1602,1942.00
07/21/2005,09:01,1131.75,1132.50,1131.00,1131.75,1510,2340,3850.00
07/21/2005,09:02,1131.75,1131.75,1130.25,1130.25,532,3609,4141.00
07/21/2005,09:03,1130.25,1131.25,1130.00,1131.00,2026,2052,4078.00
07/21/2005,09:04,1130.75,1131.50,1130.75,1131.50,1875,566,2441.00
07/21/2005,09:05,1131.25,1131.75,1131.00,1131.00,571,653,1224.00
07/21/2005,09:06,1131.25,1131.25,1130.75,1131.00,1002,1229,2231.00
07/21/2005,09:07,1131.00,1132.00,1131.00,1132.00,1724,373,2097.00
07/21/2005,09:08,1131.75,1132.00,1131.00,1131.25,314,1562,1876.00
07/21/2005,09:09,1131.25,1131.75,1130.75,1131.25,622,860,1482.00
07/21/2005,09:10,1131.00,1131.50,1130.75,1131.50,621,694,1315.00
07/21/2005,09:11,1131.25,1131.25,1130.50,1130.75,373,1584,1957.00
07/21/2005,09:12,1130.75,1131.00,1130.00,1130.75,1683,1673,3356.00
07/21/2005,09:13,1130.75,1130.75,1129.75,1130.50,1489,3167,4656.00
07/21/2005,09:14,1130.75,1131.25,1130.50,1131.00,2172,950,3122.00
07/21/2005,09:15,1131.00,1131.00,1130.00,1130.00,828,1470,2298.00
07/21/2005,09:16,1130.00,1130.25,1129.00,1129.00,2697,6633,9330.00
07/21/2005,09:17,1129.25,1129.75,1129.00,1129.00,3969,2478,6447.00
07/21/2005,09:18,1128.75,1129.50,1128.75,1129.50,1383,749,2132.00
07/21/2005,09:19,1129.25,1129.50,1128.25,1128.75,2558,4768,7326.00
07/21/2005,09:20,1128.50,1128.75,1127.50,1128.00,4392,6162,10554.00
07/21/2005,09:21,1128.00,1128.00,1127.00,1127.00,588,5404,5992.00
07/21/2005,09:22,1127.00,1127.50,1126.25,1126.75,4079,3861,7940.00
07/21/2005,09:23,1126.50,1127.25,1126.50,1127.00,2183,2138,4321.00
07/21/2005,09:24,1127.25,1127.50,1127.00,1127.50,2481,1519,4000.00
07/21/2005,09:25,1127.50,1127.50,1127.00,1127.50,2225,1703,3928.00
07/21/2005,09:26,1127.25,1127.25,1126.75,1127.00,539,1314,1853.00
07/21/2005,09:27,1127.00,1127.25,1126.50,1127.25,1124,968,2092.00
07/21/2005,09:28,1127.25,1127.75,1127.00,1127.75,3644,574,4218.00
07/21/2005,09:29,1127.75,1128.25,1127.25,1127.75,2511,2458,4969.00
07/21/2005,09:30,1127.50,1128.25,1127.50,1128.00,2450,829,3279.00
07/21/2005,09:31,1127.75,1127.75,1127.00,1127.00,1305,2123,3428.00
07/21/2005,09:32,1127.00,1127.50,1127.00,1127.25,474,295,769.00
07/21/2005,09:33,1127.50,1127.75,1127.00,1127.75,1277,770,2047.00
07/21/2005,09:34,1127.75,1128.00,1127.25,1127.75,1016,1198,2214.00
07/21/2005,09:35,1127.50,1127.75,1127.25,1127.50,520,473,993.00
07/21/2005,09:36,1127.75,1128.00,1127.25,1127.50,1409,984,2393.00
07/21/2005,09:37,1127.75,1128.00,1126.25,1126.50,719,2852,3571.00
07/21/2005,09:38,1126.50,1127.25,1126.50,1127.00,935,986,1921.00
07/21/2005,09:39,1127.00,1127.00,1124.75,1124.75,3420,12662,16082.00
07/21/2005,09:40,1124.75,1125.25,1124.50,1125.00,4852,2839,7691.00
07/21/2005,09:41,1125.00,1125.00,1124.50,1124.50,1914,2318,4232.00
07/21/2005,09:42,1124.75,1124.75,1123.00,1123.75,4379,8677,13056.00
07/21/2005,09:43,1123.75,1124.25,1123.25,1124.25,3274,2204,5478.00
07/21/2005,09:44,1124.00,1124.25,1123.50,1124.25,2017,1686,3703.00
07/21/2005,09:45,1124.25,1124.75,1124.00,1124.50,1746,593,2339.00
07/21/2005,09:46,1124.50,1124.75,1124.25,1124.75,2084,2119,4203.00
07/21/2005,09:47,1124.75,1124.75,1124.00,1124.50,623,1646,2269.00
07/21/2005,09:48,1124.50,1124.75,1124.25,1124.50,1510,414,1924.00
07/21/2005,09:49,1124.50,1124.75,1124.50,1124.50,285,151,436.00
07/21/2005,09:50,1124.50,1125.00,1124.50,1125.00,3608,502,4110.00
07/21/2005,09:51,1125.00,1125.25,1124.50,1124.50,1680,2265,3945.00
07/21/2005,09:52,1124.50,1124.75,1124.25,1124.50,688,672,1360.00
07/21/2005,09:53,1124.50,1124.75,1124.25,1124.25,837,464,1301.00
07/21/2005,09:54,1124.50,1124.75,1123.75,1124.75,1725,2496,4221.00
07/21/2005,09:55,1124.50,1125.00,1124.50,1125.00,1653,458,2111.00
07/21/2005,09:56,1125.00,1125.25,1124.75,1125.00,646,648,1294.00
07/21/2005,09:57,1125.00,1125.00,1124.25,1124.50,631,1971,2602.00
07/21/2005,09:58,1124.50,1124.75,1124.25,1124.50,220,903,1123.00
07/21/2005,09:59,1124.50,1124.75,1124.25,1124.50,760,189,949.00
07/21/2005,10:00,1124.75,1125.00,1124.50,1124.50,691,269,960.00
07/21/2005,10:01,1124.50,1125.00,1124.50,1125.00,667,783,1450.00
07/21/2005,10:02,1125.00,1125.00,1124.50,1124.75,806,595,1401.00
07/21/2005,10:03,1124.75,1124.75,1124.00,1124.25,541,2173,2714.00
07/21/2005,10:04,1124.25,1124.75,1124.25,1124.50,411,696,1107.00
07/21/2005,10:05,1124.50,1124.75,1124.25,1124.50,860,618,1478.00
07/21/2005,10:06,1124.75,1125.00,1124.50,1124.75,703,714,1417.00
07/21/2005,10:07,1124.75,1125.25,1124.75,1125.00,925,848,1773.00
07/21/2005,10:08,1125.00,1125.25,1124.75,1124.75,801,883,1684.00
07/21/2005,10:09,1125.00,1125.25,1124.75,1125.25,811,163,974.00
07/21/2005,10:10,1125.25,1125.75,1125.25,1125.75,3343,612,3955.00
07/21/2005,10:11,1125.75,1127.00,1125.50,1127.00,7009,2448,9457.00
07/21/2005,10:12,1126.75,1127.25,1126.50,1127.00,2898,2053,4951.00
07/21/2005,10:13,1127.00,1127.25,1126.50,1127.00,1786,2640,4426.00
07/21/2005,10:14,1127.00,1127.50,1126.50,1127.25,1803,636,2439.00
07/21/2005,10:15,1127.25,1127.50,1126.75,1127.00,1378,2186,3564.00
07/21/2005,10:16,1127.00,1127.50,1126.75,1127.25,1059,342,1401.00
07/21/2005,10:17,1127.00,1127.75,1127.00,1127.50,1779,2359,4138.00
07/21/2005,10:18,1127.50,1127.50,1127.00,1127.25,631,784,1415.00
07/21/2005,10:19,1127.25,1127.50,1126.50,1126.50,296,2790,3086.00
07/21/2005,10:20,1126.75,1126.75,1125.75,1126.00,948,3231,4179.00
07/21/2005,10:21,1126.00,1126.25,1125.75,1126.25,337,887,1224.00
07/21/2005,10:22,1126.25,1126.75,1126.25,1126.75,1331,355,1686.00
07/21/2005,10:23,1126.75,1126.75,1126.00,1126.50,393,1014,1407.00
07/21/2005,10:24,1126.50,1126.50,1126.25,1126.50,334,145,479.00
07/21/2005,10:25,1126.25,1126.50,1126.25,1126.25,98,41,139.00
07/21/2005,10:26,1126.25,1126.50,1126.00,1126.25,1283,1126,2409.00
07/21/2005,10:27,1126.25,1126.50,1126.25,1126.50,613,55,668.00
07/21/2005,10:28,1126.50,1126.50,1125.75,1126.00,441,1638,2079.00
07/21/2005,10:29,1126.00,1126.25,1125.75,1126.25,799,242,1041.00
07/21/2005,10:30,1126.25,1126.25,1125.75,1125.75,210,661,871.00
07/21/2005,10:31,1125.75,1126.00,1125.00,1125.25,1334,3434,4768.00
07/21/2005,10:32,1125.25,1125.25,1124.75,1125.00,799,1275,2074.00
07/21/2005,10:33,1125.00,1125.25,1125.00,1125.25,71,194,265.00
07/21/2005,10:34,1125.00,1125.75,1125.00,1125.75,1120,131,1251.00
07/21/2005,10:35,1125.50,1126.25,1125.50,1126.25,1213,102,1315.00
07/21/2005,10:36,1126.00,1126.25,1125.25,1125.75,354,903,1257.00
07/21/2005,10:37,1125.75,1126.00,1125.50,1125.75,341,54,395.00
07/21/2005,10:38,1125.75,1126.00,1125.00,1125.00,364,1380,1744.00
07/21/2005,10:39,1125.25,1125.75,1125.00,1125.50,481,166,647.00
07/21/2005,10:40,1125.75,1125.75,1125.50,1125.75,259,3,262.00
07/21/2005,10:41,1125.75,1126.00,1125.25,1126.00,281,324,605.00
07/21/2005,10:42,1126.00,1126.00,1125.50,1125.50,291,195,486.00
07/21/2005,10:43,1125.75,1126.00,1125.50,1125.75,125,210,335.00
07/21/2005,10:44,1125.75,1126.25,1125.75,1126.00,346,73,419.00
07/21/2005,10:45,1126.00,1126.25,1125.50,1125.75,267,537,804.00
07/21/2005,10:46,1125.75,1126.00,1125.50,1125.75,718,107,825.00
07/21/2005,10:47,1125.75,1126.00,1125.50,1125.50,237,546,783.00
07/21/2005,10:48,1125.50,1126.00,1125.50,1125.75,230,152,382.00
07/21/2005,10:49,1126.00,1126.00,1125.50,1125.75,14,408,422.00
07/21/2005,10:50,1125.50,1127.25,1125.50,1127.25,2638,421,3059.00
07/21/2005,10:51,1127.00,1127.50,1126.75,1127.00,920,821,1741.00
07/21/2005,10:52,1126.75,1128.00,1126.75,1127.75,3696,1625,5321.00
07/21/2005,10:53,1127.75,1128.00,1127.25,1127.25,2960,4272,7232.00
07/21/2005,10:54,1127.25,1127.50,1127.00,1127.00,264,365,629.00
07/21/2005,10:55,1127.00,1127.25,1126.50,1126.50,93,1108,1201.00
07/21/2005,10:56,1126.50,1126.75,1126.25,1126.75,484,790,1274.00
07/21/2005,10:57,1126.75,1126.75,1126.00,1126.00,389,846,1235.00
07/21/2005,10:58,1126.25,1126.50,1125.50,1125.75,611,2169,2780.00
07/21/2005,10:59,1125.50,1126.00,1125.50,1125.75,940,401,1341.00
07/21/2005,11:00,1125.50,1126.00,1125.50,1125.75,178,284,462.00
07/21/2005,11:01,1126.00,1126.00,1125.25,1125.50,409,1029,1438.00
07/21/2005,11:02,1125.75,1126.25,1125.50,1125.75,1000,550,1550.00
07/21/2005,11:03,1125.75,1126.50,1125.75,1126.00,499,306,805.00
07/21/2005,11:04,1125.75,1126.00,1125.50,1125.75,211,687,898.00
07/21/2005,11:05,1125.75,1125.75,1125.00,1125.00,107,1316,1423.00
07/21/2005,11:06,1125.25,1126.00,1125.00,1125.75,1219,753,1972.00
07/21/2005,11:07,1125.75,1126.00,1125.25,1125.50,55,561,616.00
07/21/2005,11:08,1125.75,1126.00,1125.50,1125.75,616,274,890.00
07/21/2005,11:09,1125.75,1126.50,1125.50,1126.50,952,101,1053.00
07/21/2005,11:10,1126.50,1126.50,1126.00,1126.25,557,466,1023.00
07/21/2005,11:11,1126.50,1126.50,1126.00,1126.25,53,529,582.00
07/21/2005,11:12,1126.25,1126.50,1126.00,1126.25,180,186,366.00
07/21/2005,11:13,1126.50,1126.50,1126.25,1126.25,7,322,329.00
07/21/2005,11:14,1126.25,1127.00,1126.25,1126.75,1080,169,1249.00
07/21/2005,11:15,1126.75,1126.75,1125.75,1126.00,343,1189,1532.00
07/21/2005,11:16,1125.75,1126.50,1125.75,1126.25,405,85,490.00
07/21/2005,11:17,1126.25,1126.50,1126.25,1126.25,99,106,205.00
07/21/2005,11:18,1126.50,1126.50,1125.75,1126.50,786,964,1750.00
07/21/2005,11:19,1126.50,1127.00,1126.50,1127.00,507,108,615.00
07/21/2005,11:20,1126.75,1127.75,1126.75,1127.00,2223,1430,3653.00
07/21/2005,11:21,1127.00,1127.25,1127.00,1127.25,213,20,233.00
07/21/2005,11:22,1127.25,1127.50,1127.00,1127.25,653,28,681.00
07/21/2005,11:23,1127.25,1127.50,1126.50,1126.75,704,711,1415.00
07/21/2005,11:24,1126.75,1127.00,1126.75,1126.75,19,117,136.00
07/21/2005,11:25,1127.00,1127.25,1126.75,1126.75,514,480,994.00
07/21/2005,11:26,1126.75,1126.75,1126.25,1126.25,250,1556,1806.00
07/21/2005,11:27,1126.50,1127.50,1126.25,1127.25,1428,74,1502.00
07/21/2005,11:28,1127.50,1127.75,1126.50,1126.75,1395,2291,3686.00
07/21/2005,11:29,1126.75,1127.50,1126.75,1127.25,915,79,994.00
07/21/2005,11:30,1127.25,1127.25,1127.00,1127.25,347,405,752.00
07/21/2005,11:31,1127.50,1128.25,1127.25,1128.25,3366,387,3753.00
07/21/2005,11:32,1128.25,1128.75,1128.00,1128.50,4040,2233,6273.00
07/21/2005,11:33,1128.50,1129.50,1128.25,1129.25,5727,3277,9004.00
07/21/2005,11:34,1129.25,1129.50,1129.00,1129.50,1537,1075,2612.00
07/21/2005,11:35,1129.50,1130.50,1129.00,1130.50,5124,2740,7864.00
07/21/2005,11:36,1130.50,1130.75,1129.50,1129.75,2347,3418,5765.00
07/21/2005,11:37,1129.75,1130.25,1129.50,1129.75,1116,1287,2403.00
07/21/2005,11:38,1129.75,1130.25,1129.50,1130.00,1267,541,1808.00
07/21/2005,11:39,1130.00,1130.75,1130.00,1130.00,2625,1385,4010.00
07/21/2005,11:40,1130.00,1130.00,1129.50,1129.50,272,842,1114.00
07/21/2005,11:41,1129.50,1130.00,1129.25,1129.75,2080,1332,3412.00
07/21/2005,11:42,1129.75,1130.00,1129.25,1129.50,165,1230,1395.00
07/21/2005,11:43,1129.25,1129.75,1129.25,1129.25,260,552,812.00
07/21/2005,11:44,1129.25,1129.50,1128.75,1129.00,918,1271,2189.00
07/21/2005,11:45,1129.00,1129.25,1129.00,1129.25,118,262,380.00
07/21/2005,11:46,1129.00,1130.00,1129.00,1130.00,2773,110,2883.00
07/21/2005,11:47,1130.00,1130.00,1129.25,1129.50,404,525,929.00
07/21/2005,11:48,1129.50,1130.00,1129.25,1129.75,290,83,373.00
07/21/2005,11:49,1129.75,1131.75,1129.50,1130.50,6484,2394,8878.00
07/21/2005,11:50,1130.75,1131.25,1130.50,1130.75,1396,621,2017.00
07/21/2005,11:51,1130.75,1131.50,1130.75,1131.25,2448,1653,4101.00
07/21/2005,11:52,1131.25,1131.50,1130.75,1131.25,594,697,1291.00
07/21/2005,11:53,1131.25,1132.50,1131.25,1132.00,4957,1906,6863.00
07/21/2005,11:54,1132.00,1134.00,1131.75,1133.00,8782,3097,11879.00
07/21/2005,11:55,1133.00,1133.25,1132.50,1132.50,1608,1598,3206.00
07/21/2005,11:56,1132.50,1132.75,1132.00,1132.00,1162,1785,2947.00
07/21/2005,11:57,1132.00,1132.25,1131.75,1132.25,791,747,1538.00
07/21/2005,11:58,1132.25,1132.25,1132.00,1132.25,591,348,939.00
07/21/2005,11:59,1132.25,1132.25,1132.00,1132.25,58,44,102.00
07/21/2005,12:00,1132.00,1132.50,1132.00,1132.50,766,68,834.00
07/21/2005,12:01,1132.50,1133.50,1132.50,1133.25,2893,967,3860.00
07/21/2005,12:02,1133.00,1134.50,1133.00,1134.25,3836,761,4597.00
07/21/2005,12:03,1134.25,1134.50,1133.75,1134.00,1068,2160,3228.00
07/21/2005,12:04,1133.75,1134.25,1133.75,1133.75,444,462,906.00
07/21/2005,12:05,1133.75,1134.00,1133.25,1133.25,263,2109,2372.00
07/21/2005,12:06,1133.25,1133.50,1133.00,1133.00,459,969,1428.00
07/21/2005,12:07,1133.00,1133.25,1133.00,1133.00,18,1300,1318.00
07/21/2005,12:08,1133.00,1133.25,1132.75,1132.75,42,350,392.00
07/21/2005,12:09,1133.00,1133.00,1132.75,1132.75,48,446,494.00
07/21/2005,12:10,1132.75,1133.00,1132.75,1132.75,190,579,769.00
07/21/2005,12:11,1133.00,1133.00,1132.25,1132.25,18,2210,2228.00
07/21/2005,12:12,1132.25,1132.25,1131.00,1131.25,1403,2923,4326.00
07/21/2005,12:13,1131.50,1131.50,1131.00,1131.50,546,753,1299.00
07/21/2005,12:14,1131.50,1131.75,1131.25,1131.50,299,415,714.00
07/21/2005,12:15,1131.50,1131.75,1131.00,1131.25,596,860,1456.00
07/21/2005,12:16,1131.50,1131.50,1131.25,1131.25,121,511,632.00
07/21/2005,12:17,1131.25,1131.50,1130.50,1130.50,600,2367,2967.00
07/21/2005,12:18,1130.50,1131.00,1130.50,1130.75,864,761,1625.00
07/21/2005,12:19,1130.50,1131.00,1130.25,1130.50,695,968,1663.00
07/21/2005,12:20,1130.50,1131.25,1130.25,1131.00,613,255,868.00
07/21/2005,12:21,1131.00,1131.25,1130.75,1131.00,634,271,905.00
07/21/2005,12:22,1131.25,1131.50,1131.00,1131.50,322,5,327.00
07/21/2005,12:23,1131.25,1131.50,1131.25,1131.25,232,145,377.00
07/21/2005,12:24,1131.00,1131.25,1130.75,1131.00,131,434,565.00
07/21/2005,12:25,1131.00,1131.25,1131.00,1131.00,224,21,245.00
07/21/2005,12:26,1131.00,1131.25,1131.00,1131.00,92,49,141.00
07/21/2005,12:27,1131.00,1131.25,1130.75,1130.75,176,417,593.00
07/21/2005,12:28,1130.75,1131.00,1130.50,1131.00,609,658,1267.00
07/21/2005,12:29,1131.00,1131.25,1130.75,1131.25,157,9,166.00
07/21/2005,12:30,1131.25,1131.25,1130.75,1131.25,334,286,620.00
07/21/2005,12:31,1131.00,1132.00,1131.00,1132.00,2199,473,2672.00
07/21/2005,12:32,1131.75,1132.25,1131.75,1131.75,926,809,1735.00
07/21/2005,12:33,1132.00,1132.00,1131.25,1132.00,240,664,904.00
07/21/2005,12:34,1131.75,1131.75,1131.00,1131.25,53,680,733.00
07/21/2005,12:35,1131.00,1131.50,1130.75,1131.00,166,823,989.00
07/21/2005,12:36,1131.00,1131.00,1130.00,1130.50,1128,1923,3051.00
07/21/2005,12:37,1130.25,1130.50,1130.25,1130.50,185,50,235.00
07/21/2005,12:38,1130.50,1130.75,1130.25,1130.50,674,307,981.00
07/21/2005,12:39,1130.50,1130.50,1129.75,1130.00,867,1764,2631.00
07/21/2005,12:40,1130.00,1130.75,1130.00,1130.50,1316,342,1658.00
07/21/2005,12:41,1130.50,1130.75,1130.25,1130.50,122,297,419.00
07/21/2005,12:42,1130.25,1130.50,1130.25,1130.25,36,373,409.00
07/21/2005,12:43,1130.25,1130.50,1130.00,1130.25,155,169,324.00
07/21/2005,12:44,1130.50,1131.00,1130.25,1131.00,670,21,691.00
07/21/2005,12:45,1131.00,1131.00,1130.50,1130.75,877,736,1613.00
07/21/2005,12:46,1130.75,1130.75,1130.50,1130.75,16,205,221.00
07/21/2005,12:47,1130.75,1131.50,1130.75,1131.25,1125,158,1283.00
07/21/2005,12:48,1131.25,1131.25,1130.00,1130.25,358,1435,1793.00
07/21/2005,12:49,1130.00,1130.25,1129.75,1130.00,651,931,1582.00
07/21/2005,12:50,1130.25,1130.50,1129.75,1130.25,455,448,903.00
07/21/2005,12:51,1130.00,1130.25,1129.75,1130.25,250,193,443.00
07/21/2005,12:52,1130.25,1130.50,1129.75,1130.00,373,227,600.00
07/21/2005,12:53,1130.00,1130.25,1129.75,1130.25,228,183,411.00
07/21/2005,12:54,1130.25,1130.75,1130.25,1130.75,444,111,555.00
07/21/2005,12:55,1130.75,1130.75,1130.50,1130.50,91,73,164.00
07/21/2005,12:56,1130.75,1131.00,1130.50,1131.00,127,22,149.00
07/21/2005,12:57,1130.75,1131.25,1130.75,1131.00,533,230,763.00
07/21/2005,12:58,1130.75,1131.00,1130.75,1130.75,20,377,397.00
07/21/2005,12:59,1130.75,1130.75,1129.75,1130.00,306,1424,1730.00
07/21/2005,13:00,1130.25,1130.25,1129.75,1130.00,151,359,510.00
07/21/2005,13:01,1130.00,1130.50,1129.50,1130.00,1106,1151,2257.00
07/21/2005,13:02,1130.25,1130.50,1128.50,1129.00,1642,4517,6159.00
07/21/2005,13:03,1129.00,1129.50,1128.00,1128.50,1745,3210,4955.00
07/21/2005,13:04,1128.25,1129.00,1127.75,1128.50,2378,2832,5210.00
07/21/2005,13:05,1128.50,1129.00,1128.50,1128.75,754,249,1003.00
07/21/2005,13:06,1128.75,1129.00,1128.25,1128.75,255,894,1149.00
07/21/2005,13:07,1128.75,1129.25,1128.50,1128.75,1427,617,2044.00
07/21/2005,13:08,1129.00,1129.00,1128.00,1128.25,630,2589,3219.00
07/21/2005,13:09,1128.50,1128.75,1128.50,1128.50,770,181,951.00
07/21/2005,13:10,1128.50,1128.75,1128.25,1128.50,289,677,966.00
07/21/2005,13:11,1128.50,1128.75,1128.25,1128.50,787,901,1688.00
07/21/2005,13:12,1128.75,1129.00,1128.50,1128.75,611,406,1017.00
07/21/2005,13:13,1128.75,1128.75,1127.75,1128.50,984,2861,3845.00
07/21/2005,13:14,1128.50,1128.75,1128.25,1128.50,1913,747,2660.00
07/21/2005,13:15,1128.75,1129.75,1128.75,1129.75,2944,307,3251.00
07/21/2005,13:16,1129.75,1130.00,1129.50,1129.75,2715,1607,4322.00
07/21/2005,13:17,1129.75,1130.00,1129.00,1129.50,1422,2416,3838.00
07/21/2005,13:18,1129.50,1129.50,1129.00,1129.25,537,579,1116.00
07/21/2005,13:19,1129.25,1129.75,1128.75,1129.25,764,404,1168.00
07/21/2005,13:20,1129.50,1129.75,1129.25,1129.25,382,134,516.00
07/21/2005,13:21,1129.25,1129.75,1129.00,1129.00,444,807,1251.00
07/21/2005,13:22,1129.25,1129.25,1128.75,1128.75,77,405,482.00
07/21/2005,13:23,1129.00,1129.75,1128.75,1129.00,1239,672,1911.00
07/21/2005,13:24,1129.25,1129.75,1128.75,1129.25,613,206,819.00
07/21/2005,13:25,1129.25,1129.50,1128.75,1129.00,173,138,311.00
07/21/2005,13:26,1129.00,1129.25,1128.75,1129.25,190,4,194.00
07/21/2005,13:27,1129.25,1129.25,1128.00,1128.25,497,2219,2716.00
07/21/2005,13:28,1128.25,1128.50,1127.25,1127.75,974,1707,2681.00
07/21/2005,13:29,1127.75,1127.75,1126.50,1126.50,365,3414,3779.00
07/21/2005,13:30,1126.75,1127.50,1126.25,1126.75,2920,3372,6292.00
07/21/2005,13:31,1126.75,1127.00,1126.25,1126.75,546,1334,1880.00
07/21/2005,13:32,1126.75,1126.75,1125.75,1126.25,1203,2564,3767.00
07/21/2005,13:33,1126.25,1126.75,1125.50,1126.00,1057,3379,4436.00
07/21/2005,13:34,1126.00,1126.25,1125.75,1126.00,1172,763,1935.00
07/21/2005,13:35,1126.00,1126.25,1125.75,1126.25,441,344,785.00
07/21/2005,13:36,1126.25,1127.00,1126.00,1127.00,1456,300,1756.00
07/21/2005,13:37,1127.00,1127.00,1126.50,1126.50,720,1069,1789.00
07/21/2005,13:38,1126.50,1127.00,1126.50,1127.00,431,112,543.00
07/21/2005,13:39,1127.00,1127.00,1126.50,1127.00,263,437,700.00
07/21/2005,13:40,1127.00,1127.00,1126.75,1126.75,45,112,157.00
07/21/2005,13:41,1126.75,1127.50,1126.50,1127.50,1323,125,1448.00
07/21/2005,13:42,1127.50,1128.25,1127.25,1128.00,1953,794,2747.00
07/21/2005,13:43,1128.25,1128.25,1127.50,1127.75,516,1277,1793.00
07/21/2005,13:44,1127.75,1128.75,1127.50,1128.25,1745,677,2422.00
07/21/2005,13:45,1128.00,1128.50,1128.00,1128.50,1278,91,1369.00
07/21/2005,13:46,1128.25,1128.50,1128.00,1128.50,600,460,1060.00
07/21/2005,13:47,1128.50,1128.50,1127.50,1127.75,229,1042,1271.00
07/21/2005,13:48,1127.75,1127.75,1127.00,1127.25,425,1068,1493.00
07/21/2005,13:49,1127.25,1127.75,1126.75,1127.75,968,467,1435.00
07/21/2005,13:50,1127.75,1127.75,1127.50,1127.75,439,57,496.00
07/21/2005,13:51,1127.50,1127.50,1126.25,1126.50,780,2719,3499.00
07/21/2005,13:52,1126.50,1127.25,1126.50,1127.25,926,581,1507.00
07/21/2005,13:53,1127.25,1127.25,1126.75,1126.75,114,781,895.00
07/21/2005,13:54,1126.75,1127.00,1125.25,1125.50,1406,4119,5525.00
07/21/2005,13:55,1125.50,1125.50,1124.50,1124.75,3622,4676,8298.00
07/21/2005,13:56,1125.00,1125.25,1124.00,1125.00,2646,3653,6299.00
07/21/2005,13:57,1125.00,1125.50,1124.75,1125.25,1248,376,1624.00
07/21/2005,13:58,1125.25,1126.25,1125.00,1125.75,1875,1043,2918.00
07/21/2005,13:59,1125.75,1125.75,1124.50,1124.75,539,1623,2162.00
07/21/2005,14:00,1124.75,1125.75,1124.50,1125.50,1460,810,2270.00
07/21/2005,14:01,1125.75,1126.00,1125.25,1125.25,546,579,1125.00
07/21/2005,14:02,1125.50,1126.25,1125.25,1126.00,1128,100,1228.00
07/21/2005,14:03,1126.25,1126.25,1125.75,1125.75,358,508,866.00
07/21/2005,14:04,1125.75,1126.75,1125.75,1126.50,1501,777,2278.00
07/21/2005,14:05,1126.50,1126.75,1126.25,1126.50,938,559,1497.00
07/21/2005,14:06,1126.50,1126.75,1125.75,1125.75,312,1031,1343.00
07/21/2005,14:07,1125.75,1126.00,1125.25,1125.75,340,1042,1382.00
07/21/2005,14:08,1125.50,1125.75,1125.25,1125.50,378,668,1046.00
07/21/2005,14:09,1125.50,1125.75,1125.25,1125.50,31,685,716.00
07/21/2005,14:10,1125.50,1125.75,1125.25,1125.25,330,195,525.00
07/21/2005,14:11,1125.50,1126.00,1125.50,1125.75,525,234,759.00
07/21/2005,14:12,1125.50,1127.50,1125.25,1127.50,4245,1376,5621.00
07/21/2005,14:13,1127.25,1127.75,1127.00,1127.25,1362,2508,3870.00
07/21/2005,14:14,1127.25,1128.00,1127.00,1127.25,819,428,1247.00
07/21/2005,14:15,1127.25,1128.25,1127.00,1127.75,1424,839,2263.00
07/21/2005,14:16,1128.00,1128.25,1127.50,1127.50,1465,778,2243.00
07/21/2005,14:17,1127.50,1127.75,1127.00,1127.50,680,1019,1699.00
07/21/2005,14:18,1127.50,1128.00,1127.50,1127.75,748,442,1190.00
07/21/2005,14:19,1127.50,1128.00,1127.50,1127.50,221,60,281.00
07/21/2005,14:20,1127.50,1127.75,1127.25,1127.25,72,274,346.00
07/21/2005,14:21,1127.25,1127.75,1127.00,1127.50,265,353,618.00
07/21/2005,14:22,1127.50,1127.75,1127.00,1127.00,272,716,988.00
07/21/2005,14:23,1127.00,1127.25,1126.75,1127.00,131,560,691.00
07/21/2005,14:24,1127.00,1127.25,1126.75,1127.00,258,103,361.00
07/21/2005,14:25,1127.00,1127.25,1126.75,1127.00,278,520,798.00
07/21/2005,14:26,1127.00,1127.25,1126.50,1127.00,903,1064,1967.00
07/21/2005,14:27,1127.25,1127.75,1126.75,1127.50,702,344,1046.00
07/21/2005,14:28,1127.50,1127.75,1127.25,1127.50,132,322,454.00
07/21/2005,14:29,1127.50,1127.75,1127.25,1127.50,188,252,440.00
07/21/2005,14:30,1127.75,1128.50,1127.75,1128.00,2570,1375,3945.00
07/21/2005,14:31,1128.00,1128.00,1127.75,1128.00,512,252,764.00
07/21/2005,14:32,1128.00,1128.00,1127.75,1128.00,366,2,368.00
07/21/2005,14:33,1128.00,1128.25,1127.25,1127.25,213,1899,2112.00
07/21/2005,14:34,1127.50,1127.50,1127.00,1127.25,573,438,1011.00
07/21/2005,14:35,1127.25,1127.50,1126.50,1127.00,610,1073,1683.00
07/21/2005,14:36,1127.00,1127.00,1126.50,1126.50,104,268,372.00
07/21/2005,14:37,1126.50,1126.75,1126.00,1126.25,791,1894,2685.00
07/21/2005,14:38,1126.25,1126.50,1126.00,1126.50,629,210,839.00
07/21/2005,14:39,1126.50,1126.75,1126.25,1126.75,278,178,456.00
07/21/2005,14:40,1126.75,1126.75,1126.50,1126.50,66,360,426.00
07/21/2005,14:41,1126.75,1127.00,1126.00,1127.00,1609,878,2487.00
07/21/2005,14:42,1127.25,1127.25,1126.25,1126.50,230,1178,1408.00
07/21/2005,14:43,1126.50,1127.00,1126.50,1126.75,289,470,759.00
07/21/2005,14:44,1126.75,1127.00,1126.25,1126.75,648,471,1119.00
07/21/2005,14:45,1126.75,1126.75,1126.25,1126.75,287,258,545.00
07/21/2005,14:46,1126.75,1127.00,1126.25,1126.25,487,555,1042.00
07/21/2005,14:47,1126.25,1127.00,1126.25,1127.00,571,383,954.00
07/21/2005,14:48,1126.75,1127.00,1126.75,1126.75,107,587,694.00
07/21/2005,14:49,1126.75,1127.00,1126.25,1126.50,117,1571,1688.00
07/21/2005,14:50,1126.50,1127.00,1126.25,1127.00,594,454,1048.00
07/21/2005,14:51,1127.00,1127.25,1126.75,1126.75,269,720,989.00
07/21/2005,14:52,1126.75,1126.75,1126.25,1126.75,589,941,1530.00
07/21/2005,14:53,1126.75,1126.75,1126.00,1126.75,681,1477,2158.00
07/21/2005,14:54,1126.75,1126.75,1126.25,1126.50,322,414,736.00
07/21/2005,14:55,1126.25,1126.50,1126.00,1126.50,253,1318,1571.00
07/21/2005,14:56,1126.50,1126.50,1126.00,1126.25,665,1632,2297.00
07/21/2005,14:57,1126.00,1126.25,1125.50,1125.75,429,1585,2014.00
07/21/2005,14:58,1125.50,1126.00,1125.50,1125.50,1550,2039,3589.00
07/21/2005,14:59,1125.75,1125.75,1125.25,1125.50,274,1295,1569.00
07/21/2005,15:00,1125.75,1125.75,1125.25,1125.50,2368,3250,5618.00
07/21/2005,15:01,1125.50,1126.50,1125.25,1126.25,5655,1181,6836.00
07/21/2005,15:02,1126.25,1126.50,1125.00,1125.50,1584,4307,5891.00
07/21/2005,15:03,1125.50,1126.50,1125.50,1126.50,2021,301,2322.00
07/21/2005,15:04,1126.50,1127.00,1126.00,1126.75,2261,1075,3336.00
07/21/2005,15:05,1126.75,1127.00,1126.50,1127.00,1014,148,1162.00
07/21/2005,15:06,1127.00,1127.00,1126.75,1127.00,270,132,402.00
07/21/2005,15:07,1126.75,1127.00,1126.50,1126.75,294,691,985.00
07/21/2005,15:08,1127.00,1127.00,1126.25,1126.25,9,1496,1505.00
07/21/2005,15:09,1126.50,1126.75,1126.25,1126.75,248,233,481.00
07/21/2005,15:10,1126.50,1126.75,1126.25,1126.50,772,391,1163.00
07/21/2005,15:11,1126.50,1127.00,1125.00,1125.75,1504,2229,3733.00
07/21/2005,15:12,1125.50,1125.75,1124.75,1125.00,223,1136,1359.00
07/21/2005,15:13,1124.75,1125.75,1124.75,1125.50,1045,881,1926.00
07/21/2005,15:14,1125.50,1125.50,1124.75,1124.75,364,1459,1823.00
07/21/2005,15:15,1124.75,1126.50,1124.75,1126.25,4490,1601,6091.00
07/21/2005,15:30,1125.25,1125.25,1125.25,1125.25,0,153,153.00
07/21/2005,15:31,1125.00,1125.25,1124.75,1124.75,59,368,427.00
07/21/2005,15:32,1125.00,1125.00,1124.50,1124.50,150,216,366.00
07/21/2005,15:33,1124.50,1124.75,1124.50,1124.50,81,107,188.00
07/21/2005,15:34,1124.50,1125.00,1124.50,1125.00,258,41,299.00
07/21/2005,15:35,1125.25,1125.50,1125.00,1125.25,109,29,138.00
07/21/2005,15:36,1125.00,1125.25,1124.75,1125.00,3,90,93.00
07/21/2005,15:37,1125.00,1125.00,1125.00,1125.00,33,0,33.00
07/21/2005,15:38,1125.25,1125.25,1124.75,1124.75,60,420,480.00
07/21/2005,15:39,1125.00,1125.00,1124.00,1124.50,248,481,729.00
07/21/2005,15:40,1124.50,1124.50,1124.25,1124.25,17,55,72.00
07/21/2005,15:41,1124.25,1124.25,1124.25,1124.25,0,100,100.00
07/21/2005,15:42,1124.25,1124.25,1123.75,1124.00,43,463,506.00
07/21/2005,15:43,1124.25,1124.25,1124.25,1124.25,38,0,38.00
07/21/2005,15:44,1124.00,1124.25,1124.00,1124.25,57,5,62.00
07/21/2005,15:45,1124.25,1124.25,1124.00,1124.00,37,6,43.00
07/21/2005,15:46,1124.00,1124.00,1124.00,1124.00,0,78,78.00
07/21/2005,15:47,1124.25,1124.25,1124.00,1124.00,1,43,44.00
07/21/2005,15:48,1124.00,1124.00,1124.00,1124.00,0,77,77.00
07/21/2005,15:49,1124.00,1124.00,1124.00,1124.00,0,172,172.00
07/21/2005,15:50,1124.00,1124.00,1123.50,1123.75,11,151,162.00
07/21/2005,15:51,1123.50,1123.75,1123.25,1123.25,120,355,475.00
07/21/2005,15:52,1123.50,1123.50,1123.25,1123.25,45,151,196.00
07/21/2005,15:53,1123.50,1123.50,1123.25,1123.25,71,2,73.00
07/21/2005,15:54,1123.50,1123.50,1123.25,1123.50,44,4,48.00
07/21/2005,15:55,1123.50,1123.50,1123.50,1123.50,41,0,41.00
07/21/2005,15:56,1123.50,1123.75,1123.25,1123.75,27,2,29.00
07/21/2005,15:57,1123.75,1123.75,1123.50,1123.75,85,1,86.00
07/21/2005,15:58,1123.75,1123.75,1123.50,1123.50,33,52,85.00
07/21/2005,15:59,1123.75,1123.75,1123.25,1123.50,23,20,43.00
07/21/2005,16:00,1123.75,1123.75,1123.50,1123.50,96,122,218.00
07/21/2005,17:01,1124.00,1124.00,1124.00,1124.00,29,0,29.00
07/21/2005,17:02,1124.00,1124.25,1124.00,1124.25,45,0,45.00
07/21/2005,17:03,1124.25,1124.25,1124.25,1124.25,25,0,25.00
07/21/2005,17:04,1124.25,1124.25,1124.25,1124.25,21,0,21.00
07/21/2005,17:05,1124.25,1124.50,1124.25,1124.50,47,0,47.00
07/21/2005,17:06,1124.50,1124.50,1124.50,1124.50,5,0,5.00
07/21/2005,17:07,1124.50,1124.50,1124.50,1124.50,5,0,5.00
07/21/2005,17:10,1124.25,1124.25,1124.25,1124.25,0,1,1.00
07/21/2005,17:12,1124.50,1124.50,1124.50,1124.50,61,0,61.00
07/21/2005,17:13,1124.75,1124.75,1124.75,1124.75,40,0,40.00
07/21/2005,17:14,1124.75,1124.75,1124.75,1124.75,1,0,1.00
07/21/2005,17:16,1124.50,1124.75,1124.50,1124.75,3,1,4.00
07/21/2005,17:17,1124.75,1125.00,1124.75,1124.75,71,19,90.00
07/21/2005,17:18,1125.00,1125.00,1124.75,1124.75,1,5,6.00
07/21/2005,17:19,1124.75,1124.75,1124.75,1124.75,0,4,4.00
07/21/2005,17:20,1125.00,1125.00,1125.00,1125.00,126,0,126.00
07/21/2005,17:21,1125.00,1125.00,1125.00,1125.00,3,0,3.00
07/21/2005,17:22,1125.00,1125.00,1125.00,1125.00,2,0,2.00
07/21/2005,17:25,1125.00,1125.00,1125.00,1125.00,1,0,1.00
07/21/2005,17:26,1125.25,1125.25,1125.25,1125.25,1,0,1.00
07/21/2005,17:27,1125.00,1125.00,1125.00,1125.00,0,4,4.00
07/21/2005,17:28,1125.25,1125.25,1125.00,1125.00,5,6,11.00
07/21/2005,17:29,1125.00,1125.00,1125.00,1125.00,0,10,10.00
07/21/2005,17:30,1125.00,1125.00,1125.00,1125.00,0,30,30.00
07/21/2005,17:31,1125.00,1125.25,1125.00,1125.25,57,32,89.00
07/21/2005,17:32,1125.25,1125.50,1125.25,1125.50,6,0,6.00
07/21/2005,17:33,1125.50,1125.50,1125.25,1125.50,49,6,55.00
07/21/2005,17:35,1125.50,1125.50,1125.50,1125.50,2,0,2.00
07/21/2005,17:36,1125.50,1125.50,1125.25,1125.25,25,2,27.00
07/21/2005,17:37,1125.25,1125.25,1125.25,1125.25,0,3,3.00
07/21/2005,17:39,1125.25,1125.25,1125.25,1125.25,0,7,7.00
07/21/2005,17:40,1125.00,1125.00,1125.00,1125.00,0,1,1.00
07/21/2005,17:41,1125.00,1125.00,1125.00,1125.00,0,32,32.00
07/21/2005,17:42,1125.00,1125.00,1125.00,1125.00,0,1,1.00
07/21/2005,17:44,1125.00,1125.00,1125.00,1125.00,0,1,1.00
07/21/2005,17:45,1125.00,1125.00,1125.00,1125.00,0,1,1.00
07/21/2005,17:47,1124.75,1124.75,1124.75,1124.75,0,1,1.00
07/21/2005,17:49,1125.00,1125.00,1125.00,1125.00,21,0,21.00
07/21/2005,17:50,1125.00,1125.00,1125.00,1125.00,4,0,4.00
07/21/2005,17:52,1125.00,1125.00,1125.00,1125.00,2,0,2.00
07/21/2005,17:53,1125.25,1125.25,1125.25,1125.25,1,0,1.00
07/21/2005,17:56,1125.25,1125.25,1125.25,1125.25,4,0,4.00
07/21/2005,17:57,1125.25,1125.25,1125.25,1125.25,20,0,20.00
07/21/2005,17:58,1125.25,1125.25,1125.25,1125.25,2,0,2.00
07/21/2005,17:59,1125.25,1125.25,1125.00,1125.25,43,1,44.00
07/21/2005,18:03,1125.25,1125.25,1125.25,1125.25,10,0,10.00
07/21/2005,18:08,1125.50,1125.50,1125.50,1125.50,1,0,1.00
07/21/2005,18:10,1125.25,1125.25,1125.25,1125.25,0,20,20.00
07/21/2005,18:11,1125.25,1125.25,1125.00,1125.00,0,46,46.00
07/21/2005,18:13,1124.75,1125.00,1124.75,1125.00,10,1,11.00
07/21/2005,18:14,1125.00,1125.00,1125.00,1125.00,5,0,5.00
07/21/2005,18:16,1125.00,1125.00,1125.00,1125.00,4,0,4.00
07/21/2005,18:19,1125.00,1125.00,1125.00,1125.00,1,0,1.00
07/21/2005,18:22,1125.00,1125.00,1125.00,1125.00,1,0,1.00
07/21/2005,18:25,1125.25,1125.25,1125.25,1125.25,1,0,1.00
07/21/2005,18:31,1125.25,1125.25,1125.25,1125.25,1,0,1.00
07/21/2005,18:33,1125.25,1125.25,1125.00,1125.00,1,1,2.00
07/21/2005,18:34,1125.00,1125.00,1125.00,1125.00,0,2,2.00
07/21/2005,18:38,1125.00,1125.00,1125.00,1125.00,0,7,7.00
07/21/2005,18:40,1125.00,1125.00,1125.00,1125.00,0,2,2.00
07/21/2005,18:43,1125.00,1125.00,1125.00,1125.00,0,5,5.00
07/21/2005,18:44,1125.00,1125.00,1125.00,1125.00,0,6,6.00
07/21/2005,18:45,1125.00,1125.00,1125.00,1125.00,0,10,10.00
07/21/2005,18:48,1125.00,1125.00,1125.00,1125.00,0,4,4.00
07/21/2005,18:49,1125.00,1125.00,1125.00,1125.00,0,1,1.00
07/21/2005,18:52,1125.00,1125.00,1125.00,1125.00,0,2,2.00
07/21/2005,18:56,1124.75,1124.75,1124.75,1124.75,0,2,2.00
07/21/2005,18:57,1124.75,1124.75,1124.75,1124.75,0,1,1.00
07/21/2005,18:59,1125.00,1125.00,1124.75,1124.75,2,1,3.00
07/21/2005,19:02,1124.75,1124.75,1124.75,1124.75,0,72,72.00
07/21/2005,19:03,1124.50,1124.50,1124.50,1124.50,0,103,103.00
07/21/2005,19:05,1124.50,1124.50,1124.25,1124.25,0,86,86.00
07/21/2005,19:06,1124.00,1124.00,1123.75,1124.00,3,66,69.00
07/21/2005,19:07,1124.00,1124.00,1124.00,1124.00,8,0,8.00
07/21/2005,19:08,1124.00,1124.00,1123.75,1123.75,6,48,54.00
07/21/2005,19:09,1123.75,1123.75,1123.75,1123.75,0,32,32.00
07/21/2005,19:10,1123.75,1123.75,1123.75,1123.75,0,18,18.00
07/21/2005,19:12,1123.75,1123.75,1123.50,1123.50,0,44,44.00
07/21/2005,19:14,1123.75,1124.00,1123.75,1123.75,25,11,36.00
07/21/2005,19:15,1123.75,1123.75,1123.75,1123.75,0,6,6.00
07/21/2005,19:16,1123.75,1124.00,1123.75,1124.00,6,47,53.00
07/21/2005,19:17,1124.00,1124.00,1123.75,1123.75,1,1,2.00
07/21/2005,19:18,1123.75,1123.75,1123.75,1123.75,0,10,10.00
07/21/2005,19:19,1123.75,1123.75,1123.75,1123.75,0,4,4.00
07/21/2005,19:20,1123.75,1123.75,1123.75,1123.75,0,5,5.00
07/21/2005,19:21,1123.75,1123.75,1123.75,1123.75,0,5,5.00
07/21/2005,19:22,1124.00,1124.00,1124.00,1124.00,8,0,8.00
07/21/2005,19:23,1124.00,1124.00,1123.75,1123.75,4,3,7.00
07/21/2005,19:30,1123.75,1123.75,1123.75,1123.75,0,46,46.00
07/21/2005,19:31,1124.00,1124.00,1124.00,1124.00,1,0,1.00
07/21/2005,19:34,1123.75,1123.75,1123.75,1123.75,0,30,30.00
07/21/2005,19:35,1124.00,1124.00,1124.00,1124.00,2,0,2.00
07/21/2005,19:36,1124.00,1124.00,1123.75,1124.00,2,22,24.00
07/21/2005,19:39,1124.00,1124.00,1124.00,1124.00,26,0,26.00
07/21/2005,19:40,1124.00,1124.00,1124.00,1124.00,26,0,26.00
07/21/2005,19:44,1124.00,1124.00,1124.00,1124.00,29,0,29.00
07/21/2005,19:45,1124.00,1124.25,1124.00,1124.00,36,6,42.00
07/21/2005,19:47,1124.00,1124.00,1124.00,1124.00,0,40,40.00
07/21/2005,19:51,1124.00,1124.00,1124.00,1124.00,0,2,2.00
07/21/2005,19:52,1124.00,1124.00,1124.00,1124.00,0,13,13.00
07/21/2005,19:53,1124.00,1124.00,1124.00,1124.00,0,21,21.00
07/21/2005,19:54,1124.00,1124.00,1124.00,1124.00,0,10,10.00
07/21/2005,19:57,1124.00,1124.00,1124.00,1124.00,0,2,2.00
07/21/2005,20:00,1124.25,1124.25,1124.00,1124.00,5,2,7.00
07/21/2005,20:03,1124.00,1124.00,1124.00,1124.00,0,13,13.00
07/21/2005,20:04,1124.25,1124.25,1124.25,1124.25,2,0,2.00
07/21/2005,20:11,1124.00,1124.00,1124.00,1124.00,0,34,34.00
07/21/2005,20:12,1124.00,1124.00,1124.00,1124.00,0,1,1.00
07/21/2005,20:14,1124.00,1124.00,1124.00,1124.00,0,17,17.00
07/21/2005,20:15,1124.00,1124.00,1124.00,1124.00,0,5,5.00
07/21/2005,20:32,1124.00,1124.25,1124.00,1124.25,20,21,41.00
07/21/2005,20:33,1124.25,1124.25,1124.25,1124.25,2,0,2.00
07/21/2005,20:34,1124.25,1124.25,1124.25,1124.25,20,0,20.00
07/21/2005,20:36,1124.25,1124.25,1124.25,1124.25,5,0,5.00
07/21/2005,20:39,1124.00,1124.00,1124.00,1124.00,0,1,1.00
07/21/2005,20:41,1124.25,1124.25,1124.25,1124.25,1,0,1.00
07/21/2005,20:42,1124.00,1124.25,1124.00,1124.25,1,2,3.00
07/21/2005,20:43,1124.00,1124.00,1124.00,1124.00,0,1,1.00
07/21/2005,20:45,1124.25,1124.25,1124.25,1124.25,2,0,2.00
07/21/2005,20:46,1124.25,1124.25,1124.25,1124.25,11,0,11.00
07/21/2005,20:47,1124.25,1124.25,1124.25,1124.25,3,0,3.00
07/21/2005,20:48,1124.25,1124.25,1124.25,1124.25,8,0,8.00
07/21/2005,20:50,1124.50,1124.50,1124.50,1124.50,10,0,10.00
07/21/2005,20:51,1124.50,1124.50,1124.50,1124.50,7,0,7.00
07/21/2005,20:52,1124.50,1124.75,1124.50,1124.75,6,0,6.00
07/21/2005,20:53,1124.25,1124.25,1124.25,1124.25,0,1,1.00
07/21/2005,20:57,1124.50,1124.50,1124.50,1124.50,5,0,5.00
07/21/2005,20:58,1124.75,1124.75,1124.50,1124.50,24,1,25.00
07/21/2005,20:59,1124.75,1124.75,1124.75,1124.75,5,0,5.00
07/21/2005,21:00,1124.75,1125.25,1124.75,1125.25,65,4,69.00
07/21/2005,21:01,1125.25,1125.25,1125.00,1125.00,1,11,12.00
07/21/2005,21:02,1125.00,1125.00,1125.00,1125.00,0,16,16.00
07/21/2005,21:03,1124.75,1124.75,1124.75,1124.75,0,1,1.00
07/21/2005,21:04,1124.75,1124.75,1124.75,1124.75,0,22,22.00
07/21/2005,21:05,1125.00,1125.25,1125.00,1125.00,98,38,136.00
07/21/2005,21:06,1125.00,1125.00,1125.00,1125.00,0,17,17.00
07/21/2005,21:07,1125.25,1125.25,1125.25,1125.25,4,0,4.00
07/21/2005,21:08,1125.00,1125.00,1125.00,1125.00,0,28,28.00
07/21/2005,21:10,1124.75,1124.75,1124.75,1124.75,0,17,17.00
07/21/2005,21:19,1124.75,1125.00,1124.75,1125.00,3,1,4.00
07/21/2005,21:28,1124.75,1124.75,1124.75,1124.75,0,2,2.00
07/21/2005,21:30,1125.00,1125.00,1125.00,1125.00,2,0,2.00
07/21/2005,21:31,1125.00,1125.00,1125.00,1125.00,3,0,3.00
07/21/2005,21:32,1124.75,1125.00,1124.75,1125.00,2,10,12.00
07/21/2005,21:33,1125.00,1125.00,1125.00,1125.00,1,0,1.00
07/21/2005,21:35,1125.00,1125.00,1124.75,1124.75,1,2,3.00
07/21/2005,21:38,1125.00,1125.00,1125.00,1125.00,1,0,1.00
07/21/2005,21:39,1124.75,1124.75,1124.75,1124.75,0,1,1.00
07/21/2005,21:43,1125.00,1125.00,1125.00,1125.00,2,0,2.00
07/21/2005,21:44,1125.00,1125.00,1125.00,1125.00,1,0,1.00
07/21/2005,21:45,1125.00,1125.25,1125.00,1125.25,13,0,13.00
07/21/2005,21:46,1125.00,1125.00,1125.00,1125.00,0,1,1.00
07/21/2005,21:51,1125.00,1125.00,1125.00,1125.00,0,1,1.00
07/21/2005,21:52,1125.00,1125.00,1125.00,1125.00,0,1,1.00
07/21/2005,21:56,1125.00,1125.00,1125.00,1125.00,0,1,1.00
07/21/2005,21:58,1125.25,1125.25,1125.00,1125.00,3,1,4.00
07/21/2005,21:59,1125.00,1125.00,1125.00,1125.00,0,5,5.00
07/21/2005,22:05,1125.00,1125.00,1125.00,1125.00,0,14,14.00
07/21/2005,22:06,1125.25,1125.25,1125.25,1125.25,2,0,2.00
07/21/2005,22:08,1125.00,1125.00,1125.00,1125.00,0,1,1.00
07/21/2005,22:10,1125.25,1125.25,1125.25,1125.25,2,0,2.00
07/21/2005,22:13,1125.00,1125.25,1125.00,1125.25,41,1,42.00
07/21/2005,22:15,1125.25,1125.25,1125.25,1125.25,1,0,1.00
07/21/2005,22:16,1125.25,1125.25,1125.25,1125.25,8,0,8.00
07/21/2005,22:17,1125.25,1125.25,1125.25,1125.25,1,0,1.00
07/21/2005,22:18,1125.25,1125.25,1125.25,1125.25,2,0,2.00
07/21/2005,22:21,1125.50,1125.50,1125.50,1125.50,3,0,3.00
07/21/2005,22:26,1125.50,1125.50,1125.50,1125.50,64,0,64.00
07/21/2005,22:27,1125.50,1125.50,1125.50,1125.50,5,0,5.00
07/21/2005,22:28,1125.50,1125.50,1125.50,1125.50,5,0,5.00
07/21/2005,22:29,1125.75,1125.75,1125.75,1125.75,11,0,11.00
07/21/2005,22:32,1125.50,1125.50,1125.50,1125.50,0,4,4.00
07/21/2005,22:37,1125.75,1125.75,1125.75,1125.75,20,0,20.00
07/21/2005,22:38,1125.75,1125.75,1125.75,1125.75,21,0,21.00
07/21/2005,22:39,1125.75,1125.75,1125.75,1125.75,12,0,12.00
07/21/2005,22:49,1125.50,1125.50,1125.50,1125.50,0,2,2.00
07/21/2005,22:53,1125.50,1125.50,1125.50,1125.50,0,5,5.00
07/21/2005,23:03,1125.50,1125.50,1125.50,1125.50,0,4,4.00
07/21/2005,23:04,1125.50,1125.50,1125.50,1125.50,0,20,20.00
07/21/2005,23:05,1125.50,1125.50,1125.50,1125.50,0,2,2.00
07/21/2005,23:06,1125.50,1125.50,1125.50,1125.50,0,6,6.00
07/21/2005,23:08,1125.25,1125.50,1125.25,1125.50,1,15,16.00
07/21/2005,23:09,1125.25,1125.50,1125.25,1125.50,1,1,2.00
07/21/2005,23:10,1125.25,1125.50,1125.25,1125.50,1,7,8.00
07/21/2005,23:11,1125.50,1125.50,1125.50,1125.50,3,0,3.00
07/21/2005,23:21,1125.25,1125.25,1125.25,1125.25,0,1,1.00
07/21/2005,23:23,1125.25,1125.25,1125.25,1125.25,0,10,10.00
07/21/2005,23:25,1125.25,1125.25,1125.25,1125.25,0,1,1.00
07/21/2005,23:27,1125.25,1125.25,1125.25,1125.25,0,2,2.00
07/21/2005,23:43,1125.50,1125.50,1125.50,1125.50,5,0,5.00
07/21/2005,23:44,1125.50,1125.50,1125.50,1125.50,1,0,1.00
07/21/2005,23:47,1125.50,1125.50,1125.50,1125.50,4,0,4.00
07/21/2005,23:56,1125.50,1125.50,1125.50,1125.50,126,0,126.00
07/21/2005,23:57,1125.50,1125.50,1125.50,1125.50,3,0,3.00
07/22/2005,00:06,1125.50,1125.50,1125.50,1125.50,16,0,16.00
07/22/2005,00:09,1125.50,1125.50,1125.50,1125.50,69,0,69.00
07/22/2005,00:15,1125.25,1125.25,1125.25,1125.25,0,2,2.00
07/22/2005,00:16,1125.25,1125.25,1125.25,1125.25,0,2,2.00
07/22/2005,00:17,1125.25,1125.25,1125.25,1125.25,0,2,2.00
07/22/2005,00:21,1125.25,1125.25,1125.25,1125.25,0,1,1.00
07/22/2005,00:24,1125.50,1125.50,1125.50,1125.50,17,0,17.00
07/22/2005,00:25,1125.50,1125.50,1125.50,1125.50,5,0,5.00
07/22/2005,00:30,1125.25,1125.25,1125.25,1125.25,0,1,1.00
07/22/2005,00:31,1125.25,1125.50,1125.25,1125.50,1,1,2.00
07/22/2005,00:34,1125.25,1125.25,1125.25,1125.25,0,1,1.00
07/22/2005,00:36,1125.25,1125.25,1125.25,1125.25,0,82,82.00
07/22/2005,00:37,1125.00,1125.00,1125.00,1125.00,0,142,142.00
07/22/2005,00:38,1125.00,1125.00,1125.00,1125.00,0,1,1.00
07/22/2005,00:40,1125.00,1125.00,1125.00,1125.00,0,50,50.00
07/22/2005,00:44,1125.25,1125.25,1125.25,1125.25,1,0,1.00
07/22/2005,00:45,1125.25,1125.25,1125.25,1125.25,20,0,20.00
07/22/2005,00:48,1125.00,1125.00,1124.75,1124.75,0,72,72.00
07/22/2005,00:49,1124.75,1124.75,1124.75,1124.75,0,19,19.00
07/22/2005,00:50,1124.75,1124.75,1124.75,1124.75,0,18,18.00
07/22/2005,00:51,1124.50,1124.75,1124.50,1124.75,20,30,50.00
07/22/2005,00:52,1124.75,1124.75,1124.75,1124.75,10,0,10.00
07/22/2005,00:53,1124.75,1124.75,1124.75,1124.75,27,0,27.00
07/22/2005,00:56,1124.75,1124.75,1124.75,1124.75,12,0,12.00
07/22/2005,00:57,1124.50,1124.50,1124.50,1124.50,0,1,1.00
07/22/2005,00:59,1124.75,1125.00,1124.75,1125.00,23,0,23.00
07/22/2005,01:01,1125.00,1125.50,1125.00,1125.50,45,0,45.00
07/22/2005,01:02,1125.50,1125.75,1125.50,1125.50,30,7,37.00
07/22/2005,01:03,1125.50,1125.75,1125.50,1125.75,2,11,13.00
07/22/2005,01:05,1125.50,1125.50,1125.50,1125.50,0,16,16.00
07/22/2005,01:06,1125.50,1125.50,1125.25,1125.50,3,7,10.00
07/22/2005,01:07,1125.50,1125.50,1125.50,1125.50,6,0,6.00
07/22/2005,01:08,1125.50,1125.50,1125.50,1125.50,2,0,2.00
07/22/2005,01:17,1125.25,1125.25,1125.25,1125.25,0,76,76.00
07/22/2005,01:18,1125.25,1125.25,1125.25,1125.25,0,20,20.00
07/22/2005,01:19,1125.00,1125.00,1125.00,1125.00,0,65,65.00
07/22/2005,01:20,1125.00,1125.00,1125.00,1125.00,0,3,3.00
07/22/2005,01:21,1125.00,1125.00,1125.00,1125.00,0,10,10.00
07/22/2005,01:23,1125.00,1125.00,1125.00,1125.00,0,7,7.00
07/22/2005,01:24,1125.00,1125.00,1125.00,1125.00,0,5,5.00
07/22/2005,01:25,1125.00,1125.00,1125.00,1125.00,0,18,18.00
07/22/2005,01:26,1125.25,1125.25,1125.25,1125.25,1,0,1.00
07/22/2005,01:30,1125.00,1125.00,1125.00,1125.00,0,5,5.00
07/22/2005,01:33,1125.25,1125.25,1125.25,1125.25,79,0,79.00
07/22/2005,01:35,1125.25,1125.50,1125.25,1125.50,15,0,15.00
07/22/2005,01:36,1125.00,1125.00,1125.00,1125.00,0,30,30.00
07/22/2005,01:37,1124.75,1124.75,1124.75,1124.75,0,4,4.00
07/22/2005,01:40,1125.00,1125.00,1125.00,1125.00,10,0,10.00
07/22/2005,01:41,1125.00,1125.00,1125.00,1125.00,36,0,36.00
07/22/2005,01:44,1125.00,1125.00,1125.00,1125.00,16,0,16.00
07/22/2005,01:45,1125.00,1125.00,1125.00,1125.00,20,0,20.00
07/22/2005,01:46,1125.00,1125.00,1125.00,1125.00,6,0,6.00
07/22/2005,01:47,1125.00,1125.00,1125.00,1125.00,31,0,31.00
07/22/2005,01:48,1124.75,1124.75,1124.75,1124.75,0,2,2.00
07/22/2005,01:49,1125.00,1125.00,1125.00,1125.00,31,0,31.00
07/22/2005,01:53,1124.75,1124.75,1124.75,1124.75,0,3,3.00
07/22/2005,01:54,1124.75,1124.75,1124.75,1124.75,0,8,8.00
07/22/2005,01:55,1125.00,1125.00,1125.00,1125.00,11,0,11.00
07/22/2005,01:56,1125.00,1125.00,1125.00,1125.00,10,0,10.00
07/22/2005,01:58,1125.00,1125.00,1125.00,1125.00,33,0,33.00
07/22/2005,01:59,1125.00,1125.00,1125.00,1125.00,42,0,42.00
07/22/2005,02:00,1125.25,1125.25,1125.25,1125.25,12,0,12.00
07/22/2005,02:01,1125.25,1125.25,1125.00,1125.00,52,32,84.00
07/22/2005,02:02,1125.25,1125.25,1125.00,1125.25,46,49,95.00
07/22/2005,02:03,1125.25,1125.50,1125.25,1125.25,75,54,129.00
07/22/2005,02:04,1125.25,1125.50,1125.25,1125.50,72,20,92.00
07/22/2005,02:05,1125.50,1125.75,1125.50,1125.50,87,1,88.00
07/22/2005,02:06,1125.50,1126.25,1125.50,1126.00,266,48,314.00
07/22/2005,02:07,1126.00,1126.00,1126.00,1126.00,0,28,28.00
07/22/2005,02:08,1126.00,1126.50,1125.75,1126.25,250,27,277.00
07/22/2005,02:09,1126.25,1126.50,1126.00,1126.00,50,117,167.00
07/22/2005,02:10,1126.00,1126.50,1126.00,1126.25,65,155,220.00
07/22/2005,02:11,1126.50,1126.50,1126.25,1126.50,10,21,31.00
07/22/2005,02:12,1126.50,1126.50,1126.50,1126.50,15,0,15.00
07/22/2005,02:13,1126.50,1126.50,1126.25,1126.25,60,1,61.00
07/22/2005,02:14,1126.50,1126.50,1126.25,1126.50,11,8,19.00
07/22/2005,02:15,1126.50,1126.75,1126.50,1126.50,38,55,93.00
07/22/2005,02:16,1126.50,1126.50,1126.50,1126.50,0,26,26.00
07/22/2005,02:17,1126.75,1127.00,1126.75,1126.75,132,6,138.00
07/22/2005,02:18,1126.75,1126.75,1126.75,1126.75,0,31,31.00
07/22/2005,02:19,1126.75,1126.75,1126.50,1126.75,67,59,126.00
07/22/2005,02:20,1126.50,1126.50,1126.50,1126.50,0,2,2.00
07/22/2005,02:21,1126.75,1126.75,1126.50,1126.50,25,7,32.00
07/22/2005,02:22,1126.75,1126.75,1126.25,1126.25,4,47,51.00
07/22/2005,02:23,1126.50,1126.50,1126.25,1126.25,14,15,29.00
07/22/2005,02:24,1126.50,1126.50,1126.25,1126.50,41,1,42.00
07/22/2005,02:25,1126.50,1126.75,1126.50,1126.50,29,5,34.00
07/22/2005,02:26,1126.50,1126.50,1126.50,1126.50,0,15,15.00
07/22/2005,02:27,1126.50,1126.75,1126.50,1126.75,7,1,8.00
07/22/2005,02:28,1126.50,1126.50,1126.50,1126.50,0,5,5.00
07/22/2005,02:29,1126.75,1126.75,1126.50,1126.50,9,53,62.00
07/22/2005,02:30,1126.50,1126.50,1126.50,1126.50,0,8,8.00
07/22/2005,02:31,1126.50,1126.50,1126.50,1126.50,0,1,1.00
07/22/2005,02:32,1126.25,1126.25,1126.25,1126.25,0,17,17.00
07/22/2005,02:33,1126.25,1126.25,1126.25,1126.25,0,10,10.00
07/22/2005,02:34,1126.25,1126.25,1126.25,1126.25,0,10,10.00
07/22/2005,02:35,1126.25,1126.50,1126.25,1126.50,56,15,71.00
07/22/2005,02:36,1126.75,1126.75,1126.75,1126.75,68,0,68.00
07/22/2005,02:38,1126.75,1126.75,1126.75,1126.75,4,0,4.00
07/22/2005,02:39,1126.75,1126.75,1126.50,1126.50,56,3,59.00
07/22/2005,02:40,1126.75,1126.75,1126.75,1126.75,6,0,6.00
07/22/2005,02:41,1126.75,1126.75,1126.50,1126.50,1,1,2.00
07/22/2005,02:42,1126.75,1126.75,1126.75,1126.75,66,0,66.00
07/22/2005,02:43,1126.75,1126.75,1126.75,1126.75,27,0,27.00
07/22/2005,02:44,1126.75,1126.75,1126.50,1126.50,4,105,109.00
07/22/2005,02:45,1126.50,1126.50,1126.50,1126.50,0,17,17.00
07/22/2005,02:46,1126.50,1126.50,1126.50,1126.50,0,34,34.00
07/22/2005,02:47,1126.25,1126.25,1126.25,1126.25,0,1,1.00
07/22/2005,02:48,1126.25,1126.50,1126.25,1126.50,4,9,13.00
07/22/2005,02:49,1126.25,1126.25,1126.25,1126.25,0,26,26.00
07/22/2005,02:50,1126.25,1126.25,1126.25,1126.25,0,23,23.00
07/22/2005,02:51,1126.00,1126.25,1126.00,1126.25,1,2,3.00
07/22/2005,02:52,1126.25,1126.25,1126.25,1126.25,4,0,4.00
07/22/2005,02:53,1126.00,1126.00,1126.00,1126.00,0,1,1.00
07/22/2005,02:54,1126.00,1126.00,1125.75,1126.00,1,59,60.00
07/22/2005,02:55,1125.75,1125.75,1125.50,1125.50,0,89,89.00
07/22/2005,02:56,1125.75,1125.75,1125.75,1125.75,2,0,2.00
07/22/2005,02:57,1125.50,1125.75,1125.50,1125.75,31,3,34.00
07/22/2005,02:58,1125.75,1125.75,1125.75,1125.75,9,0,9.00
07/22/2005,02:59,1125.75,1125.75,1125.75,1125.75,58,0,58.00
07/22/2005,03:00,1125.50,1125.75,1125.50,1125.50,9,9,18.00
07/22/2005,03:01,1125.75,1126.00,1125.75,1126.00,12,0,12.00
07/22/2005,03:02,1126.00,1126.25,1126.00,1126.25,62,0,62.00
07/22/2005,03:04,1126.25,1126.25,1126.25,1126.25,21,0,21.00
07/22/2005,03:05,1126.25,1126.25,1126.25,1126.25,45,0,45.00
07/22/2005,03:07,1126.50,1126.50,1126.25,1126.25,6,2,8.00
07/22/2005,03:08,1126.50,1126.50,1126.25,1126.25,6,12,18.00
07/22/2005,03:09,1126.25,1126.25,1126.25,1126.25,0,49,49.00
07/22/2005,03:10,1126.00,1126.25,1126.00,1126.00,4,29,33.00
07/22/2005,03:11,1126.00,1126.00,1126.00,1126.00,0,5,5.00
07/22/2005,03:12,1126.25,1126.25,1126.25,1126.25,14,0,14.00
07/22/2005,03:13,1126.25,1126.25,1126.00,1126.00,5,1,6.00
07/22/2005,03:14,1126.00,1126.00,1125.75,1126.00,2,53,55.00
07/22/2005,03:15,1126.00,1126.00,1125.75,1125.75,8,2,10.00
07/22/2005,03:16,1126.00,1126.00,1126.00,1126.00,20,0,20.00
07/22/2005,03:17,1125.75,1126.00,1125.75,1125.75,6,5,11.00
07/22/2005,03:19,1126.00,1126.00,1126.00,1126.00,67,0,67.00
07/22/2005,03:20,1126.00,1126.00,1126.00,1126.00,7,0,7.00
07/22/2005,03:21,1126.25,1126.25,1126.25,1126.25,5,0,5.00
07/22/2005,03:22,1126.25,1126.25,1126.25,1126.25,23,0,23.00
07/22/2005,03:23,1126.50,1126.50,1126.25,1126.25,7,3,10.00
07/22/2005,03:24,1126.25,1126.50,1126.00,1126.50,4,30,34.00
07/22/2005,03:25,1126.25,1126.50,1126.25,1126.50,6,4,10.00
07/22/2005,03:27,1126.25,1126.50,1126.25,1126.50,6,30,36.00
07/22/2005,03:28,1126.25,1126.50,1126.25,1126.25,10,15,25.00
07/22/2005,03:29,1126.50,1126.50,1126.50,1126.50,35,0,35.00
07/22/2005,03:30,1126.75,1126.75,1126.50,1126.50,1,21,22.00
07/22/2005,03:31,1126.25,1126.25,1126.25,1126.25,0,69,69.00
07/22/2005,03:32,1126.25,1126.25,1126.25,1126.25,0,27,27.00
07/22/2005,03:33,1126.25,1126.25,1126.25,1126.25,0,30,30.00
07/22/2005,03:34,1126.25,1126.25,1126.25,1126.25,0,20,20.00
07/22/2005,03:35,1126.25,1126.25,1126.25,1126.25,0,4,4.00
07/22/2005,03:37,1126.00,1126.25,1126.00,1126.00,6,5,11.00
07/22/2005,03:39,1126.25,1126.25,1126.25,1126.25,34,0,34.00
07/22/2005,03:40,1126.00,1126.25,1126.00,1126.25,6,23,29.00
07/22/2005,03:42,1126.25,1126.25,1126.00,1126.00,6,10,16.00
07/22/2005,03:43,1126.00,1126.25,1126.00,1126.00,1,15,16.00
07/22/2005,03:44,1126.25,1126.25,1125.75,1125.75,4,67,71.00
07/22/2005,03:45,1125.75,1126.00,1125.75,1125.75,4,41,45.00
07/22/2005,03:46,1125.75,1125.75,1125.75,1125.75,0,6,6.00
07/22/2005,03:47,1125.75,1126.00,1125.75,1125.75,6,81,87.00
07/22/2005,03:48,1125.75,1125.75,1125.50,1125.50,7,14,21.00
07/22/2005,03:49,1125.50,1125.75,1125.50,1125.75,12,100,112.00
07/22/2005,03:50,1125.75,1125.75,1125.75,1125.75,44,0,44.00
07/22/2005,03:51,1125.75,1126.00,1125.75,1125.75,6,10,16.00
07/22/2005,03:52,1125.75,1125.75,1125.75,1125.75,0,5,5.00
07/22/2005,03:53,1126.00,1126.25,1126.00,1126.25,35,0,35.00
07/22/2005,03:54,1126.25,1126.25,1126.25,1126.25,1,0,1.00
07/22/2005,03:55,1126.00,1126.25,1125.75,1125.75,7,49,56.00
07/22/2005,03:56,1126.00,1126.00,1126.00,1126.00,1,0,1.00
07/22/2005,03:57,1126.00,1126.00,1126.00,1126.00,38,0,38.00
07/22/2005,03:58,1125.75,1125.75,1125.25,1125.50,82,429,511.00
07/22/2005,03:59,1125.75,1125.75,1125.75,1125.75,8,0,8.00
07/22/2005,04:00,1125.75,1125.75,1125.75,1125.75,6,0,6.00
07/22/2005,04:01,1125.75,1125.75,1125.75,1125.75,1,0,1.00
07/22/2005,04:02,1125.75,1126.00,1125.75,1125.75,32,33,65.00
07/22/2005,04:03,1125.75,1125.75,1125.75,1125.75,0,3,3.00
07/22/2005,04:04,1125.75,1125.75,1125.75,1125.75,0,8,8.00
07/22/2005,04:05,1125.75,1125.75,1125.75,1125.75,0,22,22.00
07/22/2005,04:06,1125.75,1126.00,1125.75,1126.00,7,10,17.00
07/22/2005,04:07,1125.75,1125.75,1125.75,1125.75,0,1,1.00
07/22/2005,04:08,1125.75,1125.75,1125.25,1125.25,0,113,113.00
07/22/2005,04:09,1125.50,1125.75,1125.25,1125.75,18,5,23.00
07/22/2005,04:10,1125.75,1125.75,1125.75,1125.75,31,0,31.00
07/22/2005,04:11,1126.00,1126.00,1126.00,1126.00,1,0,1.00
07/22/2005,04:12,1126.00,1126.00,1125.75,1125.75,6,10,16.00
07/22/2005,04:14,1126.00,1126.00,1125.75,1125.75,4,2,6.00
07/22/2005,04:15,1126.00,1126.00,1126.00,1126.00,5,0,5.00
07/22/2005,04:17,1125.75,1126.00,1125.75,1126.00,11,35,46.00
07/22/2005,04:19,1126.00,1126.00,1126.00,1126.00,102,0,102.00
07/22/2005,04:20,1126.00,1126.25,1126.00,1126.25,16,0,16.00
07/22/2005,04:21,1126.25,1126.25,1126.00,1126.25,14,11,25.00
07/22/2005,04:23,1126.25,1126.25,1126.25,1126.25,4,0,4.00
07/22/2005,04:24,1126.25,1126.25,1126.25,1126.25,9,0,9.00
07/22/2005,04:25,1126.25,1126.50,1126.25,1126.50,177,0,177.00
07/22/2005,04:26,1126.25,1126.50,1126.25,1126.50,138,39,177.00
07/22/2005,04:27,1126.50,1126.75,1126.50,1126.75,5,49,54.00
07/22/2005,04:28,1126.50,1126.50,1126.50,1126.50,0,3,3.00
07/22/2005,04:29,1126.50,1126.50,1126.50,1126.50,0,8,8.00
07/22/2005,04:30,1126.50,1126.50,1126.50,1126.50,0,25,25.00
07/22/2005,04:31,1126.50,1126.75,1126.50,1126.50,1,29,30.00
07/22/2005,04:32,1126.50,1126.50,1126.50,1126.50,0,38,38.00
07/22/2005,04:33,1126.50,1126.75,1126.50,1126.50,1,10,11.00
07/22/2005,04:34,1126.50,1126.50,1126.50,1126.50,0,67,67.00
07/22/2005,04:35,1126.50,1126.50,1126.50,1126.50,0,3,3.00
07/22/2005,04:36,1126.50,1126.50,1126.50,1126.50,0,13,13.00
07/22/2005,04:37,1126.50,1126.50,1126.50,1126.50,0,1,1.00
07/22/2005,04:38,1126.50,1126.50,1126.00,1126.00,15,293,308.00
07/22/2005,04:39,1125.75,1126.00,1125.50,1125.75,15,128,143.00
07/22/2005,04:40,1125.50,1125.50,1124.50,1124.50,130,577,707.00
07/22/2005,04:41,1124.75,1125.25,1124.75,1125.25,191,85,276.00
07/22/2005,04:42,1125.00,1125.25,1124.75,1124.75,2,92,94.00
07/22/2005,04:43,1124.75,1124.75,1124.50,1124.75,20,64,84.00
07/22/2005,04:44,1124.75,1124.75,1124.00,1124.25,68,154,222.00
07/22/2005,04:45,1124.25,1124.75,1124.25,1124.75,58,0,58.00
07/22/2005,04:46,1125.00,1125.00,1124.50,1124.75,80,20,100.00
07/22/2005,04:47,1124.75,1124.75,1124.50,1124.75,48,36,84.00
07/22/2005,04:48,1124.75,1124.75,1124.50,1124.50,21,13,34.00
07/22/2005,04:49,1124.50,1124.50,1124.25,1124.25,5,104,109.00
07/22/2005,04:50,1124.25,1124.25,1124.25,1124.25,0,69,69.00
07/22/2005,04:51,1124.50,1125.00,1124.50,1125.00,246,0,246.00
07/22/2005,04:52,1124.75,1125.00,1124.75,1124.75,13,82,95.00
07/22/2005,04:53,1124.75,1124.75,1124.75,1124.75,0,51,51.00
07/22/2005,04:54,1125.00,1125.00,1125.00,1125.00,5,0,5.00
07/22/2005,04:55,1125.00,1125.50,1124.75,1124.75,188,229,417.00
07/22/2005,04:56,1124.75,1124.75,1124.25,1124.75,181,66,247.00
07/22/2005,04:57,1124.75,1124.75,1124.75,1124.75,44,0,44.00
07/22/2005,04:58,1124.75,1124.75,1124.75,1124.75,35,0,35.00
07/22/2005,04:59,1124.50,1124.75,1124.50,1124.75,16,20,36.00
07/22/2005,05:00,1124.75,1124.75,1124.75,1124.75,108,0,108.00
07/22/2005,05:01,1124.75,1125.25,1124.75,1125.25,328,0,328.00
07/22/2005,05:02,1125.25,1125.50,1124.75,1125.25,28,280,308.00
07/22/2005,05:03,1125.25,1125.25,1124.75,1125.00,2,122,124.00
07/22/2005,05:04,1124.75,1125.00,1124.50,1125.00,42,38,80.00
07/22/2005,05:05,1124.75,1124.75,1124.50,1124.75,53,14,67.00
07/22/2005,05:06,1124.75,1124.75,1124.75,1124.75,2,0,2.00
07/22/2005,05:07,1124.75,1124.75,1124.50,1124.50,3,104,107.00
07/22/2005,05:08,1124.50,1124.50,1124.50,1124.50,0,16,16.00
07/22/2005,05:09,1124.50,1124.50,1123.75,1124.00,60,208,268.00
07/22/2005,05:10,1124.00,1124.00,1123.75,1123.75,35,92,127.00
07/22/2005,05:11,1123.75,1124.00,1123.50,1124.00,34,111,145.00
07/22/2005,05:12,1124.00,1124.00,1124.00,1124.00,40,0,40.00
07/22/2005,05:13,1123.75,1123.75,1123.50,1123.75,25,12,37.00
07/22/2005,05:14,1123.75,1123.75,1123.75,1123.75,26,0,26.00
07/22/2005,05:15,1124.00,1124.00,1123.75,1124.00,13,17,30.00
07/22/2005,05:16,1123.75,1124.25,1123.75,1124.25,8,10,18.00
07/22/2005,05:17,1124.25,1124.25,1124.00,1124.00,2,12,14.00
07/22/2005,05:18,1124.00,1124.00,1124.00,1124.00,0,1,1.00
07/22/2005,05:19,1124.25,1124.50,1124.25,1124.25,270,321,591.00
07/22/2005,05:20,1124.25,1125.00,1124.25,1124.75,59,64,123.00
07/22/2005,05:21,1125.00,1125.00,1125.00,1125.00,6,0,6.00
07/22/2005,05:22,1125.00,1125.25,1125.00,1125.00,51,12,63.00
07/22/2005,05:23,1125.00,1125.00,1125.00,1125.00,0,5,5.00
07/22/2005,05:24,1125.00,1125.00,1125.00,1125.00,0,3,3.00
07/22/2005,05:25,1124.75,1124.75,1124.75,1124.75,0,37,37.00
07/22/2005,05:26,1124.75,1124.75,1124.50,1124.50,0,13,13.00
07/22/2005,05:27,1124.25,1124.50,1124.25,1124.25,31,79,110.00
07/22/2005,05:28,1124.25,1124.25,1124.00,1124.00,0,49,49.00
07/22/2005,05:29,1124.00,1124.00,1123.75,1123.75,0,63,63.00
07/22/2005,05:30,1124.00,1124.25,1124.00,1124.25,6,0,6.00
07/22/2005,05:31,1124.00,1124.00,1124.00,1124.00,0,5,5.00
07/22/2005,05:32,1124.00,1124.75,1124.00,1124.50,87,8,95.00
07/22/2005,05:33,1124.25,1124.50,1124.25,1124.50,11,3,14.00
07/22/2005,05:34,1124.50,1124.50,1124.50,1124.50,17,0,17.00
07/22/2005,05:35,1124.50,1124.75,1124.50,1124.50,53,15,68.00
07/22/2005,05:36,1124.50,1124.50,1124.50,1124.50,0,41,41.00
07/22/2005,05:37,1124.50,1124.50,1124.50,1124.50,0,5,5.00
07/22/2005,05:38,1124.25,1124.50,1124.25,1124.50,58,50,108.00
07/22/2005,05:39,1124.50,1124.50,1124.50,1124.50,13,0,13.00
07/22/2005,05:40,1124.50,1124.50,1124.25,1124.50,12,5,17.00
07/22/2005,05:41,1124.50,1124.75,1124.50,1124.75,6,0,6.00
07/22/2005,05:42,1124.50,1124.50,1124.50,1124.50,0,5,5.00
07/22/2005,05:43,1124.50,1124.50,1124.50,1124.50,0,5,5.00
07/22/2005,05:44,1124.50,1124.50,1124.50,1124.50,0,95,95.00
07/22/2005,05:45,1124.50,1124.50,1124.50,1124.50,0,53,53.00
07/22/2005,05:46,1124.50,1124.50,1124.50,1124.50,0,127,127.00
07/22/2005,05:47,1124.50,1124.50,1124.50,1124.50,0,30,30.00
07/22/2005,05:49,1124.50,1124.50,1124.50,1124.50,0,5,5.00
07/22/2005,05:50,1124.50,1124.50,1124.50,1124.50,0,21,21.00
07/22/2005,05:51,1124.50,1124.50,1124.50,1124.50,0,51,51.00
07/22/2005,05:52,1124.50,1124.50,1124.50,1124.50,0,10,10.00
07/22/2005,05:53,1124.25,1124.50,1124.25,1124.50,5,5,10.00
07/22/2005,05:54,1124.25,1124.25,1124.25,1124.25,0,6,6.00
07/22/2005,05:55,1124.25,1124.25,1124.25,1124.25,0,50,50.00
07/22/2005,05:56,1124.25,1124.25,1124.00,1124.00,0,182,182.00
07/22/2005,05:57,1124.00,1124.00,1124.00,1124.00,0,2,2.00
07/22/2005,05:58,1124.25,1124.25,1124.00,1124.00,5,7,12.00
07/22/2005,05:59,1124.00,1124.25,1124.00,1124.25,3,1,4.00
07/22/2005,06:00,1124.25,1124.25,1124.00,1124.00,3,14,17.00
07/22/2005,06:02,1124.00,1124.25,1124.00,1124.25,66,5,71.00
07/22/2005,06:03,1124.25,1124.50,1124.25,1124.50,132,0,132.00
07/22/2005,06:04,1124.50,1124.50,1124.50,1124.50,27,0,27.00
07/22/2005,06:05,1124.50,1124.50,1124.50,1124.50,32,0,32.00
07/22/2005,06:06,1124.50,1124.50,1124.50,1124.50,17,0,17.00
07/22/2005,06:07,1124.50,1124.50,1124.50,1124.50,2,0,2.00
07/22/2005,06:08,1124.25,1124.25,1124.25,1124.25,0,12,12.00
07/22/2005,06:09,1124.50,1124.50,1124.50,1124.50,21,0,21.00
07/22/2005,06:10,1124.75,1124.75,1124.50,1124.50,4,10,14.00
07/22/2005,06:11,1124.75,1124.75,1124.50,1124.50,1,1,2.00
07/22/2005,06:12,1124.75,1124.75,1124.75,1124.75,6,0,6.00
07/22/2005,06:14,1124.50,1124.75,1124.50,1124.75,100,40,140.00
07/22/2005,06:16,1125.00,1125.00,1125.00,1125.00,1,0,1.00
07/22/2005,06:17,1125.00,1125.00,1124.75,1124.75,32,2,34.00
07/22/2005,06:18,1125.00,1125.00,1125.00,1125.00,1,0,1.00
07/22/2005,06:19,1125.00,1125.00,1125.00,1125.00,2,0,2.00
07/22/2005,06:20,1125.00,1125.00,1124.75,1124.75,2,2,4.00
07/22/2005,06:22,1124.75,1125.00,1124.75,1125.00,2,1,3.00
07/22/2005,06:23,1125.00,1125.00,1124.75,1124.75,14,1,15.00
07/22/2005,06:25,1124.75,1124.75,1124.75,1124.75,0,56,56.00
07/22/2005,06:26,1125.00,1125.00,1124.75,1124.75,11,1,12.00
07/22/2005,06:27,1124.75,1125.00,1124.75,1125.00,4,1,5.00
07/22/2005,06:28,1124.75,1124.75,1124.75,1124.75,0,30,30.00
07/22/2005,06:29,1125.00,1125.00,1125.00,1125.00,1,0,1.00
07/22/2005,06:32,1125.00,1125.00,1125.00,1125.00,1,0,1.00
07/22/2005,06:33,1125.00,1125.00,1125.00,1125.00,193,0,193.00
07/22/2005,06:36,1125.25,1125.25,1125.25,1125.25,202,0,202.00
07/22/2005,06:37,1125.25,1125.50,1125.25,1125.50,60,3,63.00
07/22/2005,06:38,1125.50,1125.50,1125.50,1125.50,52,0,52.00
07/22/2005,06:39,1125.50,1125.75,1125.50,1125.50,52,2,54.00
07/22/2005,06:40,1125.50,1125.50,1125.50,1125.50,0,61,61.00
07/22/2005,06:41,1125.50,1125.50,1125.50,1125.50,0,3,3.00
07/22/2005,06:42,1125.50,1125.50,1125.50,1125.50,0,8,8.00
07/22/2005,06:43,1125.25,1125.25,1125.25,1125.25,0,8,8.00
07/22/2005,06:44,1125.50,1125.50,1125.50,1125.50,228,0,228.00
07/22/2005,06:45,1125.50,1125.50,1125.50,1125.50,3,0,3.00
07/22/2005,06:46,1125.50,1125.50,1125.50,1125.50,1,0,1.00
07/22/2005,06:47,1125.50,1125.50,1125.50,1125.50,1,0,1.00
07/22/2005,06:48,1125.50,1125.50,1125.50,1125.50,32,0,32.00
07/22/2005,06:49,1125.50,1125.50,1125.50,1125.50,8,0,8.00
07/22/2005,06:50,1125.50,1125.50,1125.50,1125.50,27,0,27.00
07/22/2005,06:51,1125.50,1125.50,1125.25,1125.25,13,30,43.00
07/22/2005,06:52,1125.50,1125.50,1125.50,1125.50,60,0,60.00
07/22/2005,06:53,1125.50,1125.50,1125.50,1125.50,9,0,9.00
07/22/2005,06:54,1125.50,1125.50,1125.50,1125.50,17,0,17.00
07/22/2005,06:55,1125.50,1125.50,1125.50,1125.50,8,0,8.00
07/22/2005,06:56,1125.50,1125.50,1125.50,1125.50,353,0,353.00
07/22/2005,06:57,1125.25,1125.50,1125.25,1125.25,10,122,132.00
07/22/2005,06:58,1125.50,1125.50,1125.50,1125.50,42,0,42.00
07/22/2005,06:59,1125.50,1125.75,1125.50,1125.75,11,0,11.00
07/22/2005,07:00,1125.50,1125.50,1125.50,1125.50,0,1,1.00
07/22/2005,07:01,1125.75,1125.75,1125.50,1125.50,200,31,231.00
07/22/2005,07:02,1125.75,1125.75,1125.75,1125.75,10,0,10.00
07/22/2005,07:03,1125.75,1125.75,1125.50,1125.75,55,20,75.00
07/22/2005,07:04,1125.75,1125.75,1125.75,1125.75,3,0,3.00
07/22/2005,07:06,1125.75,1125.75,1125.75,1125.75,3,0,3.00
07/22/2005,07:07,1125.50,1125.75,1125.50,1125.75,153,4,157.00
07/22/2005,07:08,1126.00,1126.00,1125.75,1126.00,16,38,54.00
07/22/2005,07:09,1125.75,1125.75,1125.50,1125.75,1,254,255.00
07/22/2005,07:10,1125.75,1126.00,1125.75,1126.00,331,55,386.00
07/22/2005,07:11,1125.75,1126.00,1125.75,1126.00,2,51,53.00
07/22/2005,07:12,1126.00,1126.00,1125.75,1125.75,62,43,105.00
07/22/2005,07:13,1126.00,1126.00,1125.75,1125.75,2,72,74.00
07/22/2005,07:14,1125.75,1126.00,1125.75,1126.00,51,48,99.00
07/22/2005,07:15,1125.75,1126.00,1125.75,1126.00,25,9,34.00
07/22/2005,07:16,1125.75,1126.00,1125.75,1126.00,246,57,303.00
07/22/2005,07:17,1126.00,1126.50,1126.00,1126.50,547,0,547.00
07/22/2005,07:18,1126.25,1126.25,1126.25,1126.25,0,172,172.00
07/22/2005,07:19,1126.25,1126.25,1126.00,1126.00,1,236,237.00
07/22/2005,07:20,1126.00,1126.00,1126.00,1126.00,0,91,91.00
07/22/2005,07:21,1126.00,1126.00,1125.75,1125.75,6,25,31.00
07/22/2005,07:22,1125.75,1125.75,1125.75,1125.75,0,1,1.00
07/22/2005,07:23,1126.00,1126.00,1125.75,1126.00,57,147,204.00
07/22/2005,07:24,1125.75,1126.00,1125.75,1126.00,28,28,56.00
07/22/2005,07:25,1126.00,1126.25,1126.00,1126.25,289,0,289.00
07/22/2005,07:26,1126.25,1126.50,1126.25,1126.25,29,38,67.00
07/22/2005,07:27,1126.25,1126.25,1126.25,1126.25,0,40,40.00
07/22/2005,07:28,1126.25,1126.50,1126.25,1126.25,2,41,43.00
07/22/2005,07:29,1126.25,1126.25,1126.25,1126.25,0,6,6.00
07/22/2005,07:30,1126.25,1126.25,1126.25,1126.25,0,24,24.00
07/22/2005,07:31,1126.25,1126.25,1126.00,1126.00,0,5,5.00
07/22/2005,07:32,1126.25,1126.50,1126.00,1126.50,41,10,51.00
07/22/2005,07:33,1126.50,1126.75,1126.50,1126.75,163,0,163.00
07/22/2005,07:34,1126.50,1126.75,1126.50,1126.50,60,92,152.00
07/22/2005,07:35,1126.50,1126.75,1126.50,1126.50,1,148,149.00
07/22/2005,07:36,1126.50,1126.75,1126.50,1126.50,39,35,74.00
07/22/2005,07:37,1126.75,1126.75,1126.50,1126.50,8,5,13.00
07/22/2005,07:38,1126.50,1126.50,1126.50,1126.50,0,59,59.00
07/22/2005,07:39,1126.50,1126.75,1126.50,1126.50,1,9,10.00
07/22/2005,07:40,1126.50,1126.50,1126.50,1126.50,0,30,30.00
07/22/2005,07:41,1126.50,1126.50,1126.50,1126.50,0,11,11.00
07/22/2005,07:42,1126.50,1126.75,1126.50,1126.50,27,6,33.00
07/22/2005,07:43,1126.75,1126.75,1126.50,1126.50,9,20,29.00
07/22/2005,07:44,1126.50,1126.50,1126.50,1126.50,0,2,2.00
07/22/2005,07:45,1126.75,1126.75,1126.50,1126.50,1,21,22.00
07/22/2005,07:46,1126.50,1126.75,1126.50,1126.75,23,3,26.00
07/22/2005,07:47,1126.50,1126.75,1126.50,1126.75,75,1,76.00
07/22/2005,07:48,1126.75,1127.00,1126.75,1126.75,25,8,33.00
07/22/2005,07:49,1126.75,1126.75,1126.75,1126.75,0,31,31.00
07/22/2005,07:50,1126.75,1126.75,1126.75,1126.75,0,16,16.00
07/22/2005,07:51,1126.75,1126.75,1126.75,1126.75,0,11,11.00
07/22/2005,07:52,1126.75,1127.00,1126.75,1127.00,10,44,54.00
07/22/2005,07:53,1127.00,1127.25,1126.75,1127.00,292,14,306.00
07/22/2005,07:54,1127.00,1127.50,1127.00,1127.25,567,7,574.00
07/22/2005,07:55,1127.50,1127.75,1127.25,1127.25,466,46,512.00
07/22/2005,07:56,1127.25,1128.00,1127.25,1128.00,989,8,997.00
07/22/2005,07:57,1127.75,1128.50,1127.75,1128.25,1537,216,1753.00
07/22/2005,07:58,1128.25,1128.50,1128.00,1128.25,333,522,855.00
07/22/2005,07:59,1128.25,1128.25,1127.75,1127.75,2,319,321.00
07/22/2005,08:00,1127.75,1128.00,1127.75,1127.75,2,42,44.00
07/22/2005,08:01,1127.75,1128.00,1127.75,1128.00,279,6,285.00
07/22/2005,08:02,1128.00,1128.25,1128.00,1128.25,26,0,26.00
07/22/2005,08:03,1128.00,1128.25,1128.00,1128.25,210,35,245.00
07/22/2005,08:04,1128.25,1128.25,1128.00,1128.00,17,4,21.00
07/22/2005,08:05,1128.00,1128.25,1128.00,1128.00,4,11,15.00
07/22/2005,08:06,1128.00,1128.25,1127.75,1127.75,3,438,441.00
07/22/2005,08:07,1128.00,1128.00,1127.75,1127.75,90,28,118.00
07/22/2005,08:08,1127.75,1128.00,1127.75,1127.75,2,60,62.00
07/22/2005,08:09,1127.75,1127.75,1127.75,1127.75,0,49,49.00
07/22/2005,08:10,1127.75,1127.75,1127.25,1127.25,20,443,463.00
07/22/2005,08:11,1127.25,1127.50,1127.25,1127.25,2,39,41.00
07/22/2005,08:12,1127.25,1127.25,1127.25,1127.25,0,147,147.00
07/22/2005,08:13,1127.50,1127.75,1127.25,1127.50,384,13,397.00
07/22/2005,08:14,1127.75,1127.75,1127.50,1127.50,10,116,126.00
07/22/2005,08:15,1127.50,1127.50,1127.25,1127.50,5,6,11.00
07/22/2005,08:16,1127.50,1127.50,1127.25,1127.50,118,81,199.00
07/22/2005,08:17,1127.25,1127.50,1127.25,1127.25,8,8,16.00
07/22/2005,08:18,1127.50,1127.50,1127.25,1127.25,22,9,31.00
07/22/2005,08:19,1127.25,1127.50,1127.25,1127.25,11,92,103.00
07/22/2005,08:20,1127.50,1127.50,1127.25,1127.25,36,5,41.00
07/22/2005,08:21,1127.50,1127.50,1127.25,1127.25,75,8,83.00
07/22/2005,08:22,1127.25,1127.50,1127.25,1127.50,56,17,73.00
07/22/2005,08:23,1127.50,1127.50,1127.25,1127.25,60,185,245.00
07/22/2005,08:24,1127.00,1127.00,1126.50,1126.75,32,561,593.00
07/22/2005,08:25,1126.75,1127.00,1126.50,1127.00,424,165,589.00
07/22/2005,08:26,1126.75,1127.25,1126.75,1127.00,357,132,489.00
07/22/2005,08:27,1127.00,1127.25,1127.00,1127.00,39,183,222.00
07/22/2005,08:28,1127.25,1127.25,1127.00,1127.25,57,173,230.00
07/22/2005,08:29,1127.00,1127.00,1127.00,1127.00,0,227,227.00
07/22/2005,08:30,1127.00,1127.25,1126.75,1127.25,525,246,771.00
07/22/2005,08:31,1127.25,1127.25,1126.50,1126.75,3172,2778,5950.00
07/22/2005,08:32,1127.00,1127.50,1126.75,1127.00,2620,611,3231.00
07/22/2005,08:33,1127.00,1128.00,1127.00,1127.75,1786,910,2696.00
07/22/2005,08:34,1127.50,1128.25,1127.50,1128.00,2605,872,3477.00
07/22/2005,08:35,1128.00,1128.25,1127.75,1127.75,490,301,791.00
07/22/2005,08:36,1127.75,1128.75,1127.75,1128.50,2523,611,3134.00
07/22/2005,08:37,1128.75,1128.75,1127.75,1128.00,931,4376,5307.00
07/22/2005,08:38,1128.00,1128.25,1127.75,1128.00,932,929,1861.00
07/22/2005,08:39,1128.00,1128.25,1127.50,1127.75,1046,1232,2278.00
07/22/2005,08:40,1128.00,1128.00,1127.25,1127.50,99,2040,2139.00
07/22/2005,08:41,1127.50,1127.75,1127.25,1127.50,1374,314,1688.00
07/22/2005,08:42,1127.75,1128.00,1127.50,1127.75,1090,138,1228.00
07/22/2005,08:43,1127.75,1128.00,1127.25,1127.75,1788,2179,3967.00
07/22/2005,08:44,1128.00,1128.25,1127.75,1128.25,1542,139,1681.00
07/22/2005,08:45,1128.25,1129.25,1128.25,1129.00,4281,2532,6813.00
07/22/2005,08:46,1129.00,1129.75,1128.75,1129.00,3632,3105,6737.00
07/22/2005,08:47,1129.25,1129.25,1128.75,1129.00,1401,1621,3022.00
07/22/2005,08:48,1129.00,1129.25,1128.75,1129.00,786,554,1340.00
07/22/2005,08:49,1129.00,1129.50,1128.75,1128.75,583,811,1394.00
07/22/2005,08:50,1129.00,1130.25,1128.50,1130.00,5321,2025,7346.00
07/22/2005,08:51,1130.00,1130.50,1129.50,1129.50,3321,1895,5216.00
07/22/2005,08:52,1129.50,1130.25,1129.50,1130.00,2198,476,2674.00
07/22/2005,08:53,1129.75,1130.25,1129.50,1129.75,586,2072,2658.00
07/22/2005,08:54,1129.75,1130.00,1129.50,1129.50,555,328,883.00
07/22/2005,08:55,1129.50,1130.25,1129.50,1129.50,1078,2023,3101.00
07/22/2005,08:56,1129.50,1129.75,1129.00,1129.00,394,1666,2060.00
07/22/2005,08:57,1129.00,1129.25,1129.00,1129.25,283,1178,1461.00
07/22/2005,08:58,1129.25,1129.50,1129.00,1129.25,615,686,1301.00
07/22/2005,08:59,1129.25,1129.75,1129.00,1129.25,633,966,1599.00
07/22/2005,09:00,1129.00,1129.50,1128.75,1129.25,700,713,1413.00
07/22/2005,09:01,1129.25,1129.75,1129.25,1129.25,594,892,1486.00
07/22/2005,09:02,1129.25,1129.50,1129.00,1129.25,1085,821,1906.00
07/22/2005,09:03,1129.00,1129.25,1128.50,1128.75,651,1564,2215.00
07/22/2005,09:04,1128.75,1129.00,1128.75,1128.75,53,1382,1435.00
07/22/2005,09:05,1129.00,1129.25,1128.50,1128.75,1316,1642,2958.00
07/22/2005,09:06,1128.50,1128.75,1128.00,1128.00,889,2101,2990.00
07/22/2005,09:07,1128.00,1128.50,1127.50,1128.00,1968,2449,4417.00
07/22/2005,09:08,1128.00,1128.00,1127.50,1128.00,636,468,1104.00
07/22/2005,09:09,1128.00,1128.25,1127.25,1127.50,389,2253,2642.00
07/22/2005,09:10,1127.50,1128.00,1127.25,1128.00,1582,315,1897.00
07/22/2005,09:11,1127.75,1128.25,1127.25,1128.00,2132,1145,3277.00
07/22/2005,09:12,1128.25,1128.25,1127.75,1128.00,661,434,1095.00
07/22/2005,09:13,1128.25,1128.25,1127.75,1127.75,64,517,581.00
07/22/2005,09:14,1127.75,1128.00,1127.00,1127.00,439,1900,2339.00
07/22/2005,09:15,1127.00,1127.50,1126.75,1127.50,1447,1372,2819.00
07/22/2005,09:16,1127.50,1127.75,1127.00,1127.50,327,1120,1447.00
07/22/2005,09:17,1127.25,1127.50,1127.25,1127.25,533,436,969.00
07/22/2005,09:18,1127.50,1127.50,1127.00,1127.25,551,599,1150.00
07/22/2005,09:19,1127.25,1128.00,1127.25,1128.00,1690,567,2257.00
07/22/2005,09:20,1127.75,1128.00,1127.50,1127.75,696,677,1373.00
07/22/2005,09:21,1128.00,1128.00,1127.50,1127.75,36,125,161.00
07/22/2005,09:22,1127.50,1127.75,1127.50,1127.75,160,495,655.00
07/22/2005,09:23,1127.50,1128.50,1127.50,1128.00,1760,207,1967.00
07/22/2005,09:24,1128.25,1128.25,1128.00,1128.00,254,423,677.00
07/22/2005,09:25,1128.00,1128.00,1127.75,1127.75,212,478,690.00
07/22/2005,09:26,1128.00,1128.00,1127.25,1127.75,332,477,809.00
07/22/2005,09:27,1127.75,1128.00,1127.50,1128.00,739,39,778.00
07/22/2005,09:28,1128.00,1128.25,1127.75,1128.00,493,520,1013.00
07/22/2005,09:29,1128.00,1128.25,1127.50,1127.50,82,941,1023.00
07/22/2005,09:30,1127.50,1127.75,1127.25,1127.25,13,1452,1465.00
07/22/2005,09:31,1127.25,1127.75,1127.25,1127.50,583,782,1365.00
07/22/2005,09:32,1127.50,1127.50,1127.00,1127.25,39,827,866.00
07/22/2005,09:33,1127.25,1127.25,1126.50,1126.75,823,2521,3344.00
07/22/2005,09:34,1126.50,1127.00,1126.50,1126.50,441,937,1378.00
07/22/2005,09:35,1126.75,1127.00,1126.25,1126.50,1606,1340,2946.00
07/22/2005,09:36,1126.50,1126.75,1126.25,1126.75,523,1236,1759.00
07/22/2005,09:37,1126.75,1126.75,1126.25,1126.50,375,838,1213.00
07/22/2005,09:38,1126.50,1127.00,1126.50,1127.00,1559,95,1654.00
07/22/2005,09:39,1127.00,1127.00,1126.50,1127.00,131,481,612.00
07/22/2005,09:40,1127.00,1127.00,1126.75,1127.00,419,8,427.00
07/22/2005,09:41,1127.00,1127.25,1127.00,1127.25,452,182,634.00
07/22/2005,09:42,1127.00,1127.75,1127.00,1127.50,643,165,808.00
07/22/2005,09:43,1127.75,1127.75,1126.75,1126.75,190,1193,1383.00
07/22/2005,09:44,1126.75,1127.00,1126.50,1126.75,156,255,411.00
07/22/2005,09:45,1126.75,1126.75,1125.50,1126.00,1261,3848,5109.00
07/22/2005,09:46,1125.75,1125.75,1125.00,1125.25,2621,5172,7793.00
07/22/2005,09:47,1125.50,1125.50,1124.50,1125.00,2710,4040,6750.00
07/22/2005,09:48,1125.00,1125.25,1124.75,1125.00,1186,1199,2385.00
07/22/2005,09:49,1125.00,1125.25,1124.75,1125.25,484,584,1068.00
07/22/2005,09:50,1125.00,1125.25,1124.75,1124.75,168,1586,1754.00
07/22/2005,09:51,1125.00,1125.50,1124.75,1125.25,2246,915,3161.00
07/22/2005,09:52,1125.25,1125.50,1125.00,1125.25,787,381,1168.00
07/22/2005,09:53,1125.25,1125.50,1125.00,1125.50,648,120,768.00
07/22/2005,09:54,1125.50,1125.50,1125.00,1125.00,253,450,703.00
07/22/2005,09:55,1125.25,1125.50,1124.75,1125.25,1031,1023,2054.00
07/22/2005,09:56,1125.50,1126.00,1125.25,1125.75,3214,935,4149.00
07/22/2005,09:57,1125.75,1126.75,1125.50,1126.25,2979,793,3772.00
07/22/2005,09:58,1126.50,1126.50,1126.00,1126.00,735,1345,2080.00
07/22/2005,09:59,1126.00,1126.00,1125.75,1126.00,304,310,614.00
07/22/2005,10:00,1126.00,1126.25,1125.75,1126.00,332,163,495.00
07/22/2005,10:01,1126.00,1126.50,1126.00,1126.25,832,110,942.00
07/22/2005,10:02,1126.25,1126.25,1126.00,1126.00,68,525,593.00
07/22/2005,10:03,1126.25,1126.25,1126.00,1126.00,18,884,902.00
07/22/2005,10:04,1126.00,1126.50,1126.00,1126.25,608,76,684.00
07/22/2005,10:05,1126.50,1126.75,1126.00,1126.50,785,669,1454.00
07/22/2005,10:06,1126.50,1126.50,1126.25,1126.25,443,11,454.00
07/22/2005,10:07,1126.25,1126.75,1126.00,1126.25,427,585,1012.00
07/22/2005,10:08,1126.25,1127.25,1126.25,1127.25,1879,118,1997.00
07/22/2005,10:09,1127.25,1127.50,1127.00,1127.00,814,916,1730.00
07/22/2005,10:10,1127.25,1127.25,1127.00,1127.25,1251,54,1305.00
07/22/2005,10:11,1127.00,1127.50,1127.00,1127.25,1901,431,2332.00
07/22/2005,10:12,1127.25,1127.50,1127.00,1127.00,698,1020,1718.00
07/22/2005,10:13,1127.00,1127.25,1126.75,1126.75,48,887,935.00
07/22/2005,10:14,1126.75,1127.00,1126.25,1127.00,1151,835,1986.00
07/22/2005,10:15,1127.00,1127.75,1126.50,1127.50,1703,414,2117.00
07/22/2005,10:16,1127.75,1128.50,1127.50,1128.25,2792,2037,4829.00
07/22/2005,10:17,1128.25,1128.50,1127.75,1128.00,1902,1006,2908.00
07/22/2005,10:18,1128.00,1128.25,1127.75,1128.00,864,849,1713.00
07/22/2005,10:19,1128.00,1128.25,1127.75,1127.75,46,242,288.00
07/22/2005,10:20,1127.75,1128.00,1127.75,1128.00,34,639,673.00
07/22/2005,10:21,1128.00,1128.00,1127.25,1127.50,746,856,1602.00
07/22/2005,10:22,1127.50,1128.00,1127.50,1127.75,378,429,807.00
07/22/2005,10:23,1128.00,1128.00,1127.75,1128.00,240,32,272.00
07/22/2005,10:24,1128.00,1128.00,1127.25,1127.25,367,833,1200.00
07/22/2005,10:25,1127.25,1127.50,1127.00,1127.25,491,601,1092.00
07/22/2005,10:26,1127.00,1127.00,1126.50,1126.75,309,845,1154.00
07/22/2005,10:27,1127.00,1127.25,1126.75,1126.75,452,722,1174.00
07/22/2005,10:28,1127.00,1127.25,1126.75,1127.25,662,49,711.00
07/22/2005,10:29,1127.25,1127.75,1127.00,1127.75,1126,30,1156.00
07/22/2005,10:30,1127.75,1127.75,1127.25,1127.50,285,320,605.00
07/22/2005,10:31,1127.50,1127.50,1127.25,1127.25,112,64,176.00
07/22/2005,10:32,1127.25,1127.25,1127.00,1127.25,450,244,694.00
07/22/2005,10:33,1127.25,1127.50,1126.50,1126.75,217,1173,1390.00
07/22/2005,10:34,1127.00,1127.50,1126.75,1127.50,753,27,780.00
07/22/2005,10:35,1127.50,1127.75,1127.00,1127.25,449,151,600.00
07/22/2005,10:36,1127.00,1127.00,1126.75,1126.75,54,491,545.00
07/22/2005,10:37,1126.75,1127.00,1126.00,1126.00,156,1368,1524.00
07/22/2005,10:38,1126.25,1126.50,1126.00,1126.25,333,331,664.00
07/22/2005,10:39,1126.50,1126.75,1126.00,1126.25,396,609,1005.00
07/22/2005,10:40,1126.25,1126.50,1126.00,1126.25,41,186,227.00
07/22/2005,10:41,1126.25,1126.75,1126.25,1126.50,362,254,616.00
07/22/2005,10:42,1126.50,1126.50,1126.25,1126.50,69,23,92.00
07/22/2005,10:43,1126.25,1126.50,1126.00,1126.25,151,264,415.00
07/22/2005,10:44,1126.00,1126.75,1126.00,1126.75,629,22,651.00
07/22/2005,10:45,1127.00,1127.25,1126.75,1127.25,945,42,987.00
07/22/2005,10:46,1127.00,1127.50,1127.00,1127.25,394,296,690.00
07/22/2005,10:47,1127.25,1127.50,1127.00,1127.00,27,203,230.00
07/22/2005,10:48,1127.00,1127.50,1127.00,1127.00,308,193,501.00
07/22/2005,10:49,1127.00,1127.25,1127.00,1127.25,34,59,93.00
07/22/2005,10:50,1127.25,1127.25,1127.00,1127.00,107,200,307.00
07/22/2005,10:51,1127.00,1127.00,1126.75,1127.00,97,108,205.00
07/22/2005,10:52,1126.75,1127.00,1126.75,1126.75,7,175,182.00
07/22/2005,10:53,1127.00,1127.00,1127.00,1127.00,338,0,338.00
07/22/2005,10:54,1127.00,1127.25,1126.75,1127.00,115,194,309.00
07/22/2005,10:55,1127.00,1127.25,1126.75,1127.25,174,293,467.00
07/22/2005,10:56,1127.25,1127.25,1126.75,1127.25,313,199,512.00
07/22/2005,10:57,1127.25,1127.50,1127.25,1127.25,262,95,357.00
07/22/2005,10:58,1127.50,1127.50,1127.00,1127.25,51,396,447.00
07/22/2005,10:59,1127.25,1127.50,1127.00,1127.00,364,308,672.00
07/22/2005,11:00,1127.00,1127.25,1126.75,1126.75,11,468,479.00
07/22/2005,11:01,1126.75,1127.00,1126.75,1127.00,217,34,251.00
07/22/2005,11:02,1127.00,1127.00,1126.75,1127.00,53,161,214.00
07/22/2005,11:03,1127.00,1127.00,1126.50,1126.50,54,613,667.00
07/22/2005,11:04,1126.50,1126.75,1126.50,1126.75,116,16,132.00
07/22/2005,11:05,1126.50,1127.25,1126.50,1126.75,260,50,310.00
07/22/2005,11:06,1126.75,1127.75,1126.75,1127.50,1002,64,1066.00
07/22/2005,11:07,1127.75,1127.75,1127.25,1127.25,167,649,816.00
07/22/2005,11:08,1127.50,1127.50,1127.25,1127.50,67,292,359.00
07/22/2005,11:09,1127.50,1127.50,1127.00,1127.00,195,375,570.00
07/22/2005,11:10,1127.25,1127.50,1127.00,1127.00,120,612,732.00
07/22/2005,11:11,1127.00,1127.25,1127.00,1127.00,17,130,147.00
07/22/2005,11:12,1127.00,1127.25,1127.00,1127.25,236,1,237.00
07/22/2005,11:13,1127.50,1128.00,1127.25,1128.00,1475,92,1567.00
07/22/2005,11:14,1128.00,1128.50,1127.50,1127.75,1913,954,2867.00
07/22/2005,11:15,1127.75,1128.25,1127.50,1127.75,643,190,833.00
07/22/2005,11:16,1127.75,1128.25,1127.50,1128.25,930,239,1169.00
07/22/2005,11:17,1128.00,1128.25,1128.00,1128.00,58,45,103.00
07/22/2005,11:18,1128.00,1128.00,1127.75,1128.00,234,313,547.00
07/22/2005,11:19,1128.00,1128.25,1127.75,1127.75,18,272,290.00
07/22/2005,11:20,1127.75,1128.00,1127.75,1128.00,35,39,74.00
07/22/2005,11:21,1127.75,1128.00,1127.50,1127.75,95,324,419.00
07/22/2005,11:22,1127.75,1127.75,1127.50,1127.75,23,264,287.00
07/22/2005,11:23,1127.75,1127.75,1127.25,1127.25,22,468,490.00
07/22/2005,11:24,1127.25,1127.75,1127.25,1127.75,223,22,245.00
07/22/2005,11:25,1127.50,1127.75,1127.25,1127.50,97,188,285.00
07/22/2005,11:26,1127.75,1128.00,1127.50,1127.50,125,81,206.00
07/22/2005,11:27,1127.50,1127.50,1127.25,1127.25,155,183,338.00
07/22/2005,11:28,1127.25,1127.50,1127.25,1127.25,138,19,157.00
07/22/2005,11:29,1127.50,1127.50,1127.00,1127.25,29,506,535.00
07/22/2005,11:30,1127.00,1127.25,1126.75,1127.25,219,822,1041.00
07/22/2005,11:31,1127.00,1127.50,1126.75,1127.00,301,678,979.00
07/22/2005,11:32,1127.25,1127.25,1127.00,1127.00,54,33,87.00
07/22/2005,11:33,1127.25,1127.50,1127.25,1127.25,87,55,142.00
07/22/2005,11:34,1127.00,1127.25,1127.00,1127.25,27,19,46.00
07/22/2005,11:35,1127.25,1127.25,1127.00,1127.25,69,14,83.00
07/22/2005,11:36,1127.00,1127.25,1127.00,1127.25,155,6,161.00
07/22/2005,11:37,1127.25,1127.25,1127.00,1127.00,19,30,49.00
07/22/2005,11:38,1127.00,1127.25,1127.00,1127.25,17,269,286.00
07/22/2005,11:39,1127.00,1127.25,1127.00,1127.00,5,401,406.00
07/22/2005,11:40,1127.25,1127.25,1126.50,1126.75,40,513,553.00
07/22/2005,11:41,1126.50,1126.75,1126.25,1126.50,212,943,1155.00
07/22/2005,11:42,1126.50,1126.50,1126.25,1126.50,320,214,534.00
07/22/2005,11:43,1126.50,1126.75,1126.25,1126.75,413,22,435.00
07/22/2005,11:44,1126.50,1126.75,1126.25,1126.25,231,355,586.00
07/22/2005,11:45,1126.50,1126.50,1125.50,1125.75,262,2125,2387.00
07/22/2005,11:46,1126.00,1126.25,1125.75,1125.75,1089,349,1438.00
07/22/2005,11:47,1125.75,1126.00,1125.25,1125.50,599,978,1577.00
07/22/2005,11:48,1125.25,1125.75,1125.00,1125.25,1003,1185,2188.00
07/22/2005,11:49,1125.50,1125.75,1125.50,1125.50,309,125,434.00
07/22/2005,11:50,1125.50,1126.25,1125.50,1126.25,698,29,727.00
07/22/2005,11:51,1126.00,1126.25,1126.00,1126.25,377,18,395.00
07/22/2005,11:52,1126.25,1126.25,1126.00,1126.00,38,389,427.00
07/22/2005,11:53,1126.00,1126.25,1126.00,1126.25,44,200,244.00
07/22/2005,11:54,1126.25,1126.25,1126.00,1126.25,236,6,242.00
07/22/2005,11:55,1126.25,1126.25,1126.00,1126.00,12,56,68.00
07/22/2005,11:56,1126.00,1126.25,1125.75,1126.00,451,1752,2203.00
07/22/2005,11:57,1126.00,1126.50,1126.00,1126.25,393,101,494.00
07/22/2005,11:58,1126.25,1126.25,1125.25,1125.25,28,1425,1453.00
07/22/2005,11:59,1125.50,1125.50,1125.00,1125.25,420,1718,2138.00
07/22/2005,12:00,1125.25,1125.50,1125.25,1125.50,333,99,432.00
07/22/2005,12:01,1125.75,1126.00,1125.50,1126.00,852,16,868.00
07/22/2005,12:02,1126.00,1126.25,1126.00,1126.00,66,166,232.00
07/22/2005,12:03,1126.00,1126.50,1126.00,1126.00,323,159,482.00
07/22/2005,12:04,1126.00,1126.25,1126.00,1126.25,11,90,101.00
07/22/2005,12:05,1126.00,1126.25,1126.00,1126.25,12,185,197.00
07/22/2005,12:06,1126.25,1126.50,1126.25,1126.50,113,6,119.00
07/22/2005,12:07,1126.50,1126.50,1126.25,1126.25,61,11,72.00
07/22/2005,12:08,1126.25,1126.50,1126.25,1126.25,4,41,45.00
07/22/2005,12:09,1126.25,1127.00,1126.25,1126.50,921,314,1235.00
07/22/2005,12:10,1126.25,1127.00,1126.25,1126.75,275,20,295.00
07/22/2005,12:11,1126.75,1126.75,1126.50,1126.50,25,63,88.00
07/22/2005,12:12,1126.75,1126.75,1126.25,1126.25,197,294,491.00
07/22/2005,12:13,1126.25,1126.50,1126.25,1126.50,56,4,60.00
07/22/2005,12:14,1126.50,1126.75,1126.25,1126.25,120,368,488.00
07/22/2005,12:15,1126.25,1126.25,1126.25,1126.25,0,37,37.00
07/22/2005,12:16,1126.25,1126.50,1126.25,1126.50,53,344,397.00
07/22/2005,12:17,1126.50,1126.75,1126.25,1126.25,106,437,543.00
07/22/2005,12:18,1126.25,1126.50,1126.00,1126.50,329,18,347.00
07/22/2005,12:19,1126.25,1126.75,1126.25,1126.75,376,14,390.00
07/22/2005,12:20,1126.75,1127.00,1126.50,1126.75,651,196,847.00
07/22/2005,12:21,1127.00,1127.00,1126.75,1127.00,75,53,128.00
07/22/2005,12:22,1127.00,1127.00,1126.75,1127.00,176,13,189.00
07/22/2005,12:23,1126.75,1127.00,1126.75,1127.00,15,16,31.00
07/22/2005,12:24,1127.00,1127.00,1126.75,1126.75,2,16,18.00
07/22/2005,12:25,1126.75,1127.00,1126.75,1127.00,18,13,31.00
07/22/2005,12:26,1127.00,1127.00,1126.75,1126.75,28,15,43.00
07/22/2005,12:27,1127.00,1127.25,1126.75,1127.25,463,14,477.00
07/22/2005,12:28,1127.25,1127.50,1127.00,1127.25,631,161,792.00
07/22/2005,12:29,1127.25,1127.25,1127.00,1127.00,81,70,151.00
07/22/2005,12:30,1127.00,1127.25,1126.75,1127.00,188,178,366.00
07/22/2005,12:31,1127.00,1127.25,1127.00,1127.00,25,4,29.00
07/22/2005,12:32,1127.00,1127.50,1127.00,1127.25,276,7,283.00
07/22/2005,12:33,1127.25,1127.50,1127.25,1127.50,10,69,79.00
07/22/2005,12:34,1127.50,1127.50,1127.25,1127.25,13,22,35.00
07/22/2005,12:35,1127.25,1127.50,1127.25,1127.25,21,9,30.00
07/22/2005,12:36,1127.25,1127.50,1127.25,1127.25,50,33,83.00
07/22/2005,12:37,1127.25,1127.50,1127.25,1127.50,466,26,492.00
07/22/2005,12:38,1127.50,1127.75,1127.50,1127.50,96,39,135.00
07/22/2005,12:39,1127.50,1128.00,1127.50,1127.75,614,214,828.00
07/22/2005,12:40,1128.00,1128.25,1127.50,1128.00,1298,644,1942.00
07/22/2005,12:41,1127.75,1128.00,1127.75,1128.00,77,40,117.00
07/22/2005,12:42,1127.75,1128.00,1127.75,1128.00,8,137,145.00
07/22/2005,12:43,1128.00,1128.00,1127.50,1127.50,54,376,430.00
07/22/2005,12:44,1127.50,1127.75,1127.25,1127.25,65,672,737.00
07/22/2005,12:45,1127.25,1127.75,1127.25,1127.50,198,178,376.00
07/22/2005,12:46,1127.50,1127.75,1127.50,1127.50,46,19,65.00
07/22/2005,12:47,1127.50,1127.75,1127.25,1127.50,78,173,251.00
07/22/2005,12:48,1127.50,1127.50,1127.25,1127.50,50,14,64.00
07/22/2005,12:49,1127.50,1127.75,1127.50,1127.50,127,17,144.00
07/22/2005,12:50,1127.75,1127.75,1127.50,1127.75,38,15,53.00
07/22/2005,12:51,1127.75,1128.00,1127.50,1127.75,341,14,355.00
07/22/2005,12:52,1128.00,1128.25,1127.75,1127.75,1093,339,1432.00
07/22/2005,12:53,1127.75,1127.75,1127.50,1127.75,7,210,217.00
07/22/2005,12:54,1127.75,1127.75,1127.50,1127.50,18,11,29.00
07/22/2005,12:55,1127.50,1127.75,1127.50,1127.75,258,30,288.00
07/22/2005,12:56,1127.75,1127.75,1127.50,1127.75,201,41,242.00
07/22/2005,12:57,1127.75,1127.75,1127.50,1127.75,205,29,234.00
07/22/2005,12:58,1127.75,1127.75,1127.50,1127.75,62,6,68.00
07/22/2005,12:59,1128.00,1128.00,1127.50,1127.50,6,64,70.00
07/22/2005,13:00,1127.75,1127.75,1127.50,1127.50,17,2,19.00
07/22/2005,13:01,1127.75,1127.75,1127.50,1127.75,92,5,97.00
07/22/2005,13:02,1127.75,1128.00,1127.25,1127.25,74,501,575.00
07/22/2005,13:03,1127.50,1127.50,1127.00,1127.00,7,874,881.00
07/22/2005,13:04,1127.00,1127.25,1127.00,1127.00,111,67,178.00
07/22/2005,13:05,1127.00,1127.25,1127.00,1127.00,15,64,79.00
07/22/2005,13:06,1127.00,1127.25,1126.75,1127.00,14,287,301.00
07/22/2005,13:07,1126.75,1127.00,1126.75,1127.00,78,123,201.00
07/22/2005,13:08,1126.75,1127.25,1126.75,1127.25,366,203,569.00
07/22/2005,13:09,1127.25,1128.00,1127.25,1127.50,1104,706,1810.00
07/22/2005,13:10,1127.25,1127.50,1127.00,1127.25,238,330,568.00
07/22/2005,13:11,1127.25,1127.50,1127.25,1127.25,104,61,165.00
07/22/2005,13:12,1127.25,1127.75,1127.25,1127.75,98,22,120.00
07/22/2005,13:13,1127.75,1127.75,1127.50,1127.75,531,32,563.00
07/22/2005,13:14,1127.75,1127.75,1127.25,1127.50,216,365,581.00
07/22/2005,13:15,1127.75,1127.75,1127.50,1127.50,40,129,169.00
07/22/2005,13:16,1127.75,1128.00,1127.50,1128.00,206,69,275.00
07/22/2005,13:17,1128.00,1128.25,1127.75,1128.00,713,273,986.00
07/22/2005,13:18,1127.75,1128.00,1127.75,1128.00,12,47,59.00
07/22/2005,13:19,1127.75,1128.00,1127.75,1127.75,13,31,44.00
07/22/2005,13:20,1127.75,1128.00,1127.75,1127.75,12,78,90.00
07/22/2005,13:21,1127.75,1128.00,1127.75,1127.75,1,38,39.00
07/22/2005,13:22,1128.00,1128.00,1127.75,1127.75,19,361,380.00
07/22/2005,13:23,1127.75,1127.75,1127.50,1127.50,23,68,91.00
07/22/2005,13:24,1127.50,1127.75,1127.25,1127.25,34,322,356.00
07/22/2005,13:25,1127.25,1127.75,1127.25,1127.75,423,29,452.00
07/22/2005,13:26,1127.75,1128.25,1127.75,1128.00,414,504,918.00
07/22/2005,13:27,1128.00,1128.00,1127.75,1127.75,59,18,77.00
07/22/2005,13:28,1127.75,1127.75,1127.50,1127.50,13,404,417.00
07/22/2005,13:29,1127.50,1127.75,1127.25,1127.50,17,258,275.00
07/22/2005,13:30,1127.25,1127.50,1127.00,1127.00,112,965,1077.00
07/22/2005,13:31,1127.00,1127.25,1126.25,1126.50,84,1877,1961.00
07/22/2005,13:32,1126.50,1126.75,1126.25,1126.75,568,795,1363.00
07/22/2005,13:33,1126.75,1126.75,1126.50,1126.75,15,171,186.00
07/22/2005,13:34,1126.50,1127.00,1126.25,1126.75,672,382,1054.00
07/22/2005,13:35,1126.75,1127.25,1126.75,1127.25,379,2,381.00
07/22/2005,13:36,1127.25,1127.25,1126.75,1126.75,4,224,228.00
07/22/2005,13:37,1127.00,1127.25,1126.75,1127.00,197,12,209.00
07/22/2005,13:38,1127.00,1128.00,1127.00,1127.75,1514,48,1562.00
07/22/2005,13:39,1128.00,1128.00,1127.50,1127.50,193,370,563.00
07/22/2005,13:40,1127.50,1129.25,1127.50,1129.00,5143,272,5415.00
07/22/2005,13:41,1129.25,1130.00,1129.00,1129.75,4800,3009,7809.00
07/22/2005,13:42,1129.75,1130.25,1129.50,1129.75,1824,1384,3208.00
07/22/2005,13:43,1129.50,1129.75,1129.50,1129.50,16,872,888.00
07/22/2005,13:44,1129.50,1129.75,1129.25,1129.25,268,1244,1512.00
07/22/2005,13:45,1129.50,1129.50,1129.25,1129.25,39,154,193.00
07/22/2005,13:46,1129.50,1130.25,1129.25,1130.00,1815,412,2227.00
07/22/2005,13:47,1130.00,1131.00,1130.00,1130.50,4051,1960,6011.00
07/22/2005,13:48,1130.50,1131.00,1130.25,1130.50,1872,974,2846.00
07/22/2005,13:49,1130.50,1131.50,1130.50,1131.00,4565,2071,6636.00
07/22/2005,13:50,1131.25,1131.50,1130.50,1131.25,1734,1719,3453.00
07/22/2005,13:51,1131.25,1131.50,1131.00,1131.00,462,293,755.00
07/22/2005,13:52,1131.00,1131.00,1130.50,1130.50,104,1754,1858.00
07/22/2005,13:53,1130.50,1131.25,1130.50,1131.00,878,634,1512.00
07/22/2005,13:54,1130.75,1131.25,1130.75,1130.75,57,243,300.00
07/22/2005,13:55,1130.75,1130.75,1130.50,1130.50,60,349,409.00
07/22/2005,13:56,1130.50,1132.00,1130.50,1131.75,3852,1770,5622.00
07/22/2005,13:57,1132.00,1132.75,1131.75,1132.25,5880,1138,7018.00
07/22/2005,13:58,1132.50,1132.75,1132.25,1132.25,1116,579,1695.00
07/22/2005,13:59,1132.25,1132.75,1132.25,1132.25,763,1209,1972.00
07/22/2005,14:00,1132.25,1132.50,1131.75,1131.75,382,1749,2131.00
07/22/2005,14:01,1131.75,1132.25,1131.75,1132.00,1931,604,2535.00
07/22/2005,14:02,1132.00,1132.00,1131.25,1131.25,413,1492,1905.00
07/22/2005,14:03,1131.25,1131.50,1131.00,1131.25,646,1066,1712.00
07/22/2005,14:04,1131.25,1131.75,1131.00,1131.25,521,683,1204.00
07/22/2005,14:05,1131.25,1131.50,1131.25,1131.50,401,153,554.00
07/22/2005,14:06,1131.25,1131.50,1131.00,1131.25,161,252,413.00
07/22/2005,14:07,1131.25,1131.50,1131.00,1131.00,87,417,504.00
07/22/2005,14:08,1131.00,1131.25,1131.00,1131.25,81,251,332.00
07/22/2005,14:09,1131.00,1131.25,1131.00,1131.00,416,36,452.00
07/22/2005,14:10,1131.25,1131.50,1131.00,1131.25,312,253,565.00
07/22/2005,14:11,1131.25,1131.25,1131.00,1131.25,41,189,230.00
07/22/2005,14:12,1131.50,1131.50,1131.25,1131.25,47,631,678.00
07/22/2005,14:13,1131.00,1131.50,1131.00,1131.25,193,119,312.00
07/22/2005,14:14,1131.25,1131.50,1131.25,1131.50,32,35,67.00
07/22/2005,14:15,1131.50,1131.50,1131.00,1131.50,61,262,323.00
07/22/2005,14:16,1131.25,1131.75,1131.00,1131.50,602,845,1447.00
07/22/2005,14:17,1131.25,1131.50,1131.25,1131.25,236,11,247.00
07/22/2005,14:18,1131.25,1131.75,1131.25,1131.50,387,52,439.00
07/22/2005,14:19,1131.50,1131.50,1131.25,1131.25,23,58,81.00
07/22/2005,14:20,1131.50,1131.50,1131.00,1131.00,2,366,368.00
07/22/2005,14:21,1131.00,1131.25,1131.00,1131.25,5,54,59.00
07/22/2005,14:22,1131.00,1131.25,1131.00,1131.00,31,218,249.00
07/22/2005,14:23,1131.00,1131.25,1131.00,1131.00,17,112,129.00
07/22/2005,14:24,1131.00,1131.25,1131.00,1131.00,62,77,139.00
07/22/2005,14:25,1131.25,1131.25,1131.00,1131.25,224,6,230.00
07/22/2005,14:26,1131.25,1131.25,1130.75,1131.00,518,425,943.00
07/22/2005,14:27,1131.00,1131.50,1131.00,1131.50,455,75,530.00
07/22/2005,14:28,1131.25,1131.50,1131.00,1131.50,166,542,708.00
07/22/2005,14:29,1131.25,1132.00,1131.25,1132.00,1485,145,1630.00
07/22/2005,14:30,1132.00,1132.25,1131.50,1132.25,1378,284,1662.00
07/22/2005,14:31,1132.00,1132.25,1131.00,1131.00,90,1309,1399.00
07/22/2005,14:32,1131.00,1131.50,1131.00,1131.50,494,51,545.00
07/22/2005,14:33,1131.25,1131.25,1131.00,1131.00,50,303,353.00
07/22/2005,14:34,1131.25,1131.50,1131.00,1131.25,264,54,318.00
07/22/2005,14:35,1131.50,1132.00,1131.25,1131.75,897,162,1059.00
07/22/2005,14:36,1131.75,1131.75,1131.50,1131.50,22,172,194.00
07/22/2005,14:37,1131.75,1131.75,1131.50,1131.50,43,348,391.00
07/22/2005,14:38,1131.50,1131.75,1131.50,1131.50,33,86,119.00
07/22/2005,14:39,1131.75,1132.25,1131.50,1131.75,1452,297,1749.00
07/22/2005,14:40,1132.00,1132.25,1131.50,1131.75,601,1013,1614.00
07/22/2005,14:41,1132.00,1132.75,1131.75,1132.50,2711,727,3438.00
07/22/2005,14:42,1132.50,1133.00,1132.25,1133.00,3175,437,3612.00
07/22/2005,14:43,1133.00,1133.50,1132.75,1133.00,2541,1500,4041.00
07/22/2005,14:44,1133.00,1133.25,1132.75,1132.75,835,1088,1923.00
07/22/2005,14:45,1132.75,1133.00,1132.50,1132.75,872,355,1227.00
07/22/2005,14:46,1132.50,1132.75,1132.50,1132.50,201,44,245.00
07/22/2005,14:47,1132.75,1133.00,1132.50,1132.50,1290,686,1976.00
07/22/2005,14:48,1132.50,1133.00,1132.50,1132.75,1168,420,1588.00
07/22/2005,14:49,1132.75,1133.00,1132.50,1132.50,595,205,800.00
07/22/2005,14:50,1132.75,1132.75,1132.50,1132.75,249,19,268.00
07/22/2005,14:51,1132.50,1132.75,1132.25,1132.50,225,853,1078.00
07/22/2005,14:52,1132.50,1132.75,1132.25,1132.50,10,1382,1392.00
07/22/2005,14:53,1132.25,1132.50,1132.00,1132.25,647,906,1553.00
07/22/2005,14:54,1132.25,1132.25,1132.00,1132.25,386,415,801.00
07/22/2005,14:55,1132.00,1132.25,1132.00,1132.00,221,183,404.00
07/22/2005,14:56,1132.25,1132.25,1131.75,1132.00,489,1049,1538.00
07/22/2005,14:57,1132.25,1132.25,1132.00,1132.25,323,410,733.00
07/22/2005,14:58,1132.25,1132.50,1132.00,1132.25,864,523,1387.00
07/22/2005,14:59,1132.25,1132.50,1132.00,1132.50,1729,715,2444.00
07/22/2005,15:00,1132.25,1132.75,1132.00,1132.50,4548,3128,7676.00
07/22/2005,15:01,1132.50,1133.00,1132.25,1132.50,2966,3218,6184.00
07/22/2005,15:02,1132.50,1133.00,1132.25,1132.25,914,1081,1995.00
07/22/2005,15:03,1132.50,1133.00,1132.50,1132.75,1896,295,2191.00
07/22/2005,15:04,1132.75,1133.00,1132.50,1132.75,305,301,606.00
07/22/2005,15:05,1132.75,1133.50,1132.75,1133.25,2880,516,3396.00
07/22/2005,15:06,1133.50,1134.00,1133.25,1134.00,3046,789,3835.00
07/22/2005,15:07,1133.75,1134.00,1133.50,1133.50,401,1167,1568.00
07/22/2005,15:08,1133.50,1133.75,1133.25,1133.50,287,1579,1866.00
07/22/2005,15:09,1133.25,1133.50,1133.25,1133.25,190,165,355.00
07/22/2005,15:10,1133.25,1133.25,1132.75,1133.00,152,1675,1827.00
07/22/2005,15:11,1133.00,1133.00,1132.50,1133.00,646,1429,2075.00
07/22/2005,15:12,1132.75,1133.25,1132.75,1133.00,688,310,998.00
07/22/2005,15:13,1133.00,1133.50,1133.00,1133.25,480,306,786.00
07/22/2005,15:14,1133.00,1133.25,1133.00,1133.25,176,152,328.00
07/22/2005,15:15,1133.25,1133.50,1132.75,1133.50,2503,1942,4445.00
07/24/2005,17:01,1132.75,1133.00,1132.75,1133.00,50,25,75.00
07/24/2005,17:02,1133.00,1133.00,1133.00,1133.00,44,0,44.00
07/24/2005,17:03,1133.00,1133.00,1133.00,1133.00,1,0,1.00
07/24/2005,17:04,1132.75,1132.75,1132.75,1132.75,0,63,63.00
07/24/2005,17:05,1132.50,1132.75,1132.50,1132.50,1,11,12.00
07/24/2005,17:06,1132.50,1132.50,1132.25,1132.50,8,62,70.00
07/24/2005,17:07,1132.50,1132.50,1132.50,1132.50,17,0,17.00
07/24/2005,17:08,1132.50,1132.50,1132.50,1132.50,6,0,6.00
07/24/2005,17:09,1132.75,1132.75,1132.75,1132.75,1,0,1.00
07/24/2005,17:10,1132.75,1132.75,1132.75,1132.75,1,0,1.00
07/24/2005,17:14,1132.50,1132.50,1132.50,1132.50,0,12,12.00
07/24/2005,17:19,1132.50,1132.50,1132.50,1132.50,0,1,1.00
07/24/2005,17:20,1132.50,1132.50,1132.50,1132.50,0,8,8.00
07/24/2005,17:25,1132.50,1132.75,1132.50,1132.75,50,2,52.00
07/24/2005,17:26,1132.50,1132.75,1132.50,1132.75,8,3,11.00
07/24/2005,17:27,1132.75,1132.75,1132.50,1132.50,2,6,8.00
07/24/2005,17:28,1132.50,1132.50,1132.50,1132.50,0,3,3.00
07/24/2005,17:29,1132.50,1132.50,1132.50,1132.50,0,1,1.00
07/24/2005,17:31,1132.50,1132.50,1132.50,1132.50,0,7,7.00
07/24/2005,17:32,1132.75,1132.75,1132.75,1132.75,1,0,1.00
07/24/2005,17:33,1132.75,1132.75,1132.50,1132.50,1,13,14.00
07/24/2005,17:34,1132.50,1132.50,1132.50,1132.50,0,6,6.00
07/24/2005,17:35,1132.50,1132.50,1132.50,1132.50,0,40,40.00
07/24/2005,17:36,1132.50,1132.50,1132.50,1132.50,0,2,2.00
07/24/2005,17:38,1132.50,1132.50,1132.50,1132.50,0,6,6.00
07/24/2005,17:39,1132.25,1132.25,1132.25,1132.25,0,3,3.00
07/24/2005,17:42,1132.25,1132.50,1132.25,1132.50,31,12,43.00
07/24/2005,17:43,1132.50,1132.50,1132.50,1132.50,1,0,1.00
07/24/2005,17:44,1132.25,1132.50,1132.25,1132.50,1,1,2.00
07/24/2005,17:48,1132.50,1132.75,1132.50,1132.75,11,0,11.00
07/24/2005,17:49,1132.50,1132.50,1132.25,1132.25,0,6,6.00
07/24/2005,17:53,1132.50,1132.50,1132.25,1132.50,4,1,5.00
07/24/2005,17:54,1132.50,1132.50,1132.25,1132.25,4,1,5.00
07/24/2005,17:55,1132.50,1132.50,1132.50,1132.50,1,0,1.00
07/24/2005,17:57,1132.50,1132.50,1132.50,1132.50,2,0,2.00
07/24/2005,17:58,1132.50,1132.50,1132.50,1132.50,2,0,2.00
07/24/2005,17:59,1132.50,1132.50,1132.50,1132.50,1,0,1.00
07/24/2005,18:00,1132.25,1132.25,1132.25,1132.25,0,4,4.00
07/24/2005,18:01,1132.25,1132.25,1132.25,1132.25,0,26,26.00
07/24/2005,18:03,1132.25,1132.25,1132.25,1132.25,0,1,1.00
07/24/2005,18:05,1132.50,1132.50,1132.50,1132.50,2,0,2.00
07/24/2005,18:06,1132.50,1132.50,1132.50,1132.50,25,0,25.00
07/24/2005,18:07,1132.50,1132.50,1132.50,1132.50,3,0,3.00
07/24/2005,18:08,1132.50,1132.50,1132.50,1132.50,26,0,26.00
07/24/2005,18:13,1132.75,1133.00,1132.75,1132.75,82,2,84.00
07/24/2005,18:14,1133.00,1133.00,1133.00,1133.00,2,0,2.00
07/24/2005,18:16,1132.75,1132.75,1132.75,1132.75,0,2,2.00
07/24/2005,18:17,1132.75,1132.75,1132.75,1132.75,0,5,5.00
07/24/2005,18:18,1132.75,1132.75,1132.75,1132.75,0,2,2.00
07/24/2005,18:19,1132.75,1132.75,1132.75,1132.75,0,6,6.00
07/24/2005,18:20,1132.75,1132.75,1132.75,1132.75,0,5,5.00
07/24/2005,18:21,1132.75,1132.75,1132.75,1132.75,0,36,36.00
07/24/2005,18:22,1132.75,1132.75,1132.75,1132.75,0,2,2.00
07/24/2005,18:25,1133.00,1133.00,1133.00,1133.00,1,0,1.00
07/24/2005,18:27,1132.75,1132.75,1132.75,1132.75,0,1,1.00
07/24/2005,18:28,1132.75,1132.75,1132.75,1132.75,0,1,1.00
07/24/2005,18:31,1133.00,1133.00,1133.00,1133.00,34,0,34.00
07/24/2005,18:32,1133.00,1133.25,1133.00,1133.00,4,7,11.00
07/24/2005,18:33,1133.00,1133.00,1133.00,1133.00,0,3,3.00
07/24/2005,18:34,1133.00,1133.00,1133.00,1133.00,0,2,2.00
07/24/2005,18:36,1133.00,1133.00,1133.00,1133.00,0,8,8.00
07/24/2005,18:38,1133.00,1133.00,1133.00,1133.00,0,2,2.00
07/24/2005,18:39,1133.00,1133.00,1133.00,1133.00,0,12,12.00
07/24/2005,18:40,1132.75,1132.75,1132.75,1132.75,0,1,1.00
07/24/2005,18:41,1133.00,1133.00,1132.75,1133.00,10,1,11.00
07/24/2005,18:45,1133.00,1133.00,1133.00,1133.00,1,0,1.00
07/24/2005,18:50,1133.00,1133.00,1133.00,1133.00,2,0,2.00
07/24/2005,18:51,1133.00,1133.00,1133.00,1133.00,22,0,22.00
07/24/2005,18:52,1133.25,1133.25,1133.25,1133.25,4,0,4.00
07/24/2005,18:54,1133.00,1133.00,1133.00,1133.00,0,2,2.00
07/24/2005,18:56,1133.00,1133.00,1133.00,1133.00,0,1,1.00
07/24/2005,18:57,1133.00,1133.00,1133.00,1133.00,0,9,9.00
07/24/2005,18:58,1133.00,1133.00,1133.00,1133.00,0,1,1.00
07/24/2005,19:00,1133.25,1133.25,1133.25,1133.25,131,0,131.00
07/24/2005,19:01,1133.25,1133.25,1133.25,1133.25,3,0,3.00
07/24/2005,19:03,1133.25,1133.25,1133.25,1133.25,1,0,1.00
07/24/2005,19:04,1133.50,1133.50,1133.50,1133.50,10,0,10.00
07/24/2005,19:05,1133.50,1133.50,1133.50,1133.50,5,0,5.00
07/24/2005,19:10,1133.25,1133.25,1133.25,1133.25,0,1,1.00
07/24/2005,19:11,1133.25,1133.25,1133.25,1133.25,0,1,1.00
07/24/2005,19:13,1133.25,1133.25,1133.25,1133.25,0,1,1.00
07/24/2005,19:15,1133.50,1133.50,1133.50,1133.50,44,0,44.00
07/24/2005,19:16,1133.50,1133.50,1133.50,1133.50,12,0,12.00
07/24/2005,19:17,1133.50,1133.50,1133.50,1133.50,11,0,11.00
07/24/2005,19:18,1133.50,1133.50,1133.00,1133.00,1,65,66.00
07/24/2005,19:20,1133.25,1133.25,1133.25,1133.25,46,0,46.00
07/24/2005,19:21,1133.25,1133.25,1133.25,1133.25,1,0,1.00
07/24/2005,19:23,1133.25,1133.25,1133.25,1133.25,23,0,23.00
07/24/2005,19:24,1133.25,1133.25,1133.25,1133.25,7,0,7.00
07/24/2005,19:27,1133.00,1133.00,1133.00,1133.00,0,3,3.00
07/24/2005,19:29,1133.00,1133.00,1133.00,1133.00,0,30,30.00
07/24/2005,19:30,1133.00,1133.00,1133.00,1133.00,0,3,3.00
07/24/2005,19:33,1133.00,1133.00,1133.00,1133.00,0,1,1.00
07/24/2005,19:36,1133.00,1133.00,1133.00,1133.00,0,2,2.00
07/24/2005,19:37,1133.25,1133.25,1133.25,1133.25,1,0,1.00
07/24/2005,19:42,1133.25,1133.25,1133.25,1133.25,26,0,26.00
07/24/2005,19:43,1133.50,1133.50,1133.50,1133.50,1,0,1.00
07/24/2005,19:44,1133.25,1133.25,1133.25,1133.25,0,21,21.00
07/24/2005,19:46,1133.25,1133.25,1133.25,1133.25,0,2,2.00
07/24/2005,19:51,1133.25,1133.25,1133.25,1133.25,0,1,1.00
07/24/2005,19:52,1133.50,1133.50,1133.25,1133.25,3,3,6.00
07/24/2005,19:56,1133.25,1133.25,1133.25,1133.25,0,1,1.00
07/24/2005,19:58,1133.50,1133.50,1133.00,1133.00,1,36,37.00
07/24/2005,20:00,1133.25,1133.25,1133.25,1133.25,32,0,32.00
07/24/2005,20:01,1133.25,1133.50,1133.25,1133.50,20,0,20.00
07/24/2005,20:02,1133.25,1133.50,1133.25,1133.50,20,1,21.00
07/24/2005,20:06,1133.50,1133.50,1133.50,1133.50,20,0,20.00
07/24/2005,20:11,1133.25,1133.50,1133.25,1133.50,10,4,14.00
07/24/2005,20:12,1133.50,1134.00,1133.50,1133.75,42,3,45.00
07/24/2005,20:13,1133.75,1133.75,1133.75,1133.75,0,10,10.00
07/24/2005,20:14,1133.75,1133.75,1133.75,1133.75,0,1,1.00
07/24/2005,20:15,1133.75,1133.75,1133.75,1133.75,0,17,17.00
07/24/2005,20:16,1133.75,1133.75,1133.75,1133.75,0,3,3.00
07/24/2005,20:18,1134.00,1134.00,1134.00,1134.00,119,0,119.00
07/24/2005,20:20,1134.00,1134.00,1133.75,1133.75,1,21,22.00
07/24/2005,20:21,1133.75,1133.75,1133.75,1133.75,0,19,19.00
07/24/2005,20:22,1133.75,1134.00,1133.75,1134.00,32,106,138.00
07/24/2005,20:23,1133.75,1134.00,1133.75,1134.00,45,7,52.00
07/24/2005,20:24,1134.00,1134.00,1134.00,1134.00,1,0,1.00
07/24/2005,20:27,1133.75,1133.75,1133.75,1133.75,0,48,48.00
07/24/2005,20:28,1133.75,1133.75,1133.75,1133.75,0,2,2.00
07/24/2005,20:29,1133.75,1133.75,1133.75,1133.75,0,1,1.00
07/24/2005,20:38,1133.50,1133.50,1133.50,1133.50,0,1,1.00
07/24/2005,20:42,1133.75,1133.75,1133.75,1133.75,14,0,14.00
07/24/2005,20:43,1133.75,1133.75,1133.75,1133.75,14,0,14.00
07/24/2005,20:44,1133.75,1133.75,1133.75,1133.75,40,0,40.00
07/24/2005,20:47,1133.75,1133.75,1133.75,1133.75,2,0,2.00
07/24/2005,20:48,1133.50,1133.50,1133.50,1133.50,0,1,1.00
07/24/2005,20:50,1133.50,1133.75,1133.50,1133.75,17,4,21.00
07/24/2005,20:51,1133.50,1133.50,1133.50,1133.50,0,2,2.00
07/24/2005,20:52,1134.00,1134.00,1134.00,1134.00,1,0,1.00
07/24/2005,20:54,1134.00,1134.00,1133.75,1133.75,1,1,2.00
07/24/2005,20:55,1133.75,1133.75,1133.75,1133.75,0,11,11.00
07/24/2005,20:56,1133.75,1133.75,1133.75,1133.75,0,1,1.00
07/24/2005,20:57,1133.75,1133.75,1133.75,1133.75,0,2,2.00
07/24/2005,21:05,1134.00,1134.00,1134.00,1134.00,4,0,4.00
07/24/2005,21:07,1133.75,1133.75,1133.75,1133.75,0,1,1.00
07/24/2005,21:08,1133.75,1133.75,1133.75,1133.75,0,1,1.00
07/24/2005,21:09,1134.00,1134.00,1134.00,1134.00,3,0,3.00
07/24/2005,21:11,1134.00,1134.00,1134.00,1134.00,2,0,2.00
07/24/2005,21:12,1134.00,1134.00,1134.00,1134.00,1,0,1.00
07/24/2005,21:13,1134.00,1134.00,1134.00,1134.00,43,0,43.00
07/24/2005,21:14,1134.25,1134.25,1134.25,1134.25,46,0,46.00
07/24/2005,21:15,1134.25,1134.25,1134.25,1134.25,12,0,12.00
07/24/2005,21:16,1134.25,1134.25,1134.25,1134.25,2,0,2.00
07/24/2005,21:17,1134.00,1134.00,1134.00,1134.00,0,1,1.00
07/24/2005,21:20,1134.00,1134.00,1134.00,1134.00,0,2,2.00
07/24/2005,21:25,1134.25,1134.25,1134.25,1134.25,5,0,5.00
07/24/2005,21:26,1134.25,1134.25,1134.25,1134.25,2,0,2.00
07/24/2005,21:27,1134.25,1134.25,1134.25,1134.25,1,0,1.00
07/24/2005,21:28,1134.25,1134.25,1134.25,1134.25,2,0,2.00
07/24/2005,21:30,1134.25,1134.75,1134.25,1134.50,234,20,254.00
07/24/2005,21:31,1134.75,1134.75,1134.75,1134.75,2,0,2.00
07/24/2005,21:32,1134.50,1134.50,1134.50,1134.50,0,57,57.00
07/24/2005,21:33,1134.75,1134.75,1134.50,1134.50,100,38,138.00
07/24/2005,21:34,1134.75,1134.75,1134.75,1134.75,4,0,4.00
07/24/2005,21:35,1134.50,1134.50,1134.50,1134.50,0,10,10.00
07/24/2005,21:38,1134.50,1134.50,1134.50,1134.50,0,1,1.00
07/24/2005,21:43,1134.50,1134.50,1134.50,1134.50,0,23,23.00
07/24/2005,21:44,1134.50,1135.25,1134.50,1135.00,257,26,283.00
07/24/2005,21:45,1135.00,1135.00,1135.00,1135.00,0,43,43.00
07/24/2005,21:46,1135.00,1135.00,1135.00,1135.00,0,36,36.00
07/24/2005,21:47,1134.75,1134.75,1134.75,1134.75,0,15,15.00
07/24/2005,21:49,1134.75,1135.00,1134.75,1135.00,1,2,3.00
07/24/2005,21:50,1135.00,1135.25,1135.00,1135.00,45,1,46.00
07/24/2005,21:52,1135.00,1135.00,1135.00,1135.00,0,10,10.00
07/24/2005,21:53,1135.25,1135.25,1135.00,1135.00,25,2,27.00
07/24/2005,21:54,1135.25,1135.25,1135.25,1135.25,5,0,5.00
07/24/2005,21:55,1135.25,1135.25,1135.25,1135.25,26,0,26.00
07/24/2005,21:59,1135.00,1135.25,1135.00,1135.25,1,62,63.00
07/24/2005,22:01,1135.00,1135.00,1135.00,1135.00,0,1,1.00
07/24/2005,22:03,1135.00,1135.00,1135.00,1135.00,0,1,1.00
07/24/2005,22:04,1135.25,1135.25,1135.25,1135.25,4,0,4.00
07/24/2005,22:05,1135.25,1135.25,1135.25,1135.25,12,0,12.00
07/24/2005,22:06,1135.25,1135.25,1135.25,1135.25,15,0,15.00
07/24/2005,22:07,1135.25,1135.25,1135.25,1135.25,5,0,5.00
07/24/2005,22:10,1135.00,1135.00,1135.00,1135.00,0,2,2.00
07/24/2005,22:11,1135.25,1135.25,1135.25,1135.25,2,0,2.00
07/24/2005,22:14,1135.00,1135.00,1135.00,1135.00,0,2,2.00
07/24/2005,22:16,1135.00,1135.00,1135.00,1135.00,0,3,3.00
07/24/2005,22:17,1135.00,1135.00,1135.00,1135.00,0,2,2.00
07/24/2005,22:19,1135.00,1135.00,1135.00,1135.00,0,1,1.00
07/24/2005,22:22,1135.25,1135.25,1135.25,1135.25,59,0,59.00
07/24/2005,22:23,1135.25,1135.25,1135.25,1135.25,1,0,1.00
07/24/2005,22:24,1135.25,1135.25,1135.25,1135.25,25,0,25.00
07/24/2005,22:25,1135.25,1135.25,1135.25,1135.25,1,0,1.00
07/24/2005,22:26,1135.25,1135.25,1135.25,1135.25,25,0,25.00
07/24/2005,22:27,1135.25,1135.25,1135.25,1135.25,4,0,4.00
07/24/2005,22:28,1135.25,1135.25,1135.25,1135.25,71,0,71.00
07/24/2005,22:29,1135.00,1135.00,1135.00,1135.00,0,1,1.00
07/24/2005,22:31,1135.25,1135.25,1135.25,1135.25,10,0,10.00
07/24/2005,22:35,1135.00,1135.00,1135.00,1135.00,0,1,1.00
07/24/2005,22:36,1135.25,1135.25,1134.75,1134.75,1,22,23.00
07/24/2005,22:37,1135.00,1135.00,1135.00,1135.00,4,0,4.00
07/24/2005,22:38,1135.00,1135.00,1135.00,1135.00,10,0,10.00
07/24/2005,22:39,1135.00,1135.00,1135.00,1135.00,2,0,2.00
07/24/2005,22:40,1135.25,1135.25,1135.25,1135.25,8,0,8.00
07/24/2005,22:41,1135.00,1135.00,1135.00,1135.00,0,5,5.00
07/24/2005,22:49,1135.00,1135.00,1135.00,1135.00,0,10,10.00
07/24/2005,22:52,1135.25,1135.25,1134.75,1134.75,1,31,32.00
07/24/2005,22:53,1135.00,1135.00,1135.00,1135.00,30,0,30.00
07/24/2005,22:55,1134.75,1134.75,1134.75,1134.75,0,1,1.00
07/24/2005,22:58,1134.75,1134.75,1134.75,1134.75,0,2,2.00
07/24/2005,23:01,1135.00,1135.00,1135.00,1135.00,7,0,7.00
07/24/2005,23:02,1135.00,1135.00,1135.00,1135.00,1,0,1.00
07/24/2005,23:03,1135.00,1135.00,1135.00,1135.00,1,0,1.00
07/24/2005,23:04,1135.00,1135.00,1135.00,1135.00,1,0,1.00
07/24/2005,23:05,1135.00,1135.00,1135.00,1135.00,2,0,2.00
07/24/2005,23:06,1135.00,1135.00,1135.00,1135.00,1,0,1.00
07/24/2005,23:09,1135.25,1135.25,1135.00,1135.00,2,8,10.00
07/24/2005,23:13,1135.00,1135.00,1135.00,1135.00,0,1,1.00
07/24/2005,23:15,1135.00,1135.00,1135.00,1135.00,0,1,1.00
07/24/2005,23:20,1135.00,1135.25,1135.00,1135.25,1,2,3.00
07/24/2005,23:21,1135.00,1135.00,1135.00,1135.00,0,1,1.00
07/24/2005,23:22,1135.00,1135.00,1134.75,1134.75,0,2,2.00
07/24/2005,23:38,1135.00,1135.00,1135.00,1135.00,4,0,4.00
07/24/2005,23:39,1135.00,1135.00,1135.00,1135.00,2,0,2.00
07/24/2005,23:45,1134.75,1134.75,1134.75,1134.75,0,1,1.00
07/24/2005,23:48,1134.75,1134.75,1134.75,1134.75,0,1,1.00
07/24/2005,23:57,1134.75,1134.75,1134.75,1134.75,0,2,2.00
07/24/2005,23:58,1134.75,1134.75,1134.50,1134.75,50,75,125.00
07/24/2005,23:59,1134.75,1134.75,1134.75,1134.75,5,0,5.00
07/25/2005,00:07,1134.50,1134.75,1134.50,1134.75,8,1,9.00
07/25/2005,00:10,1134.50,1134.75,1134.50,1134.75,1,1,2.00
07/25/2005,00:26,1134.75,1134.75,1134.75,1134.75,6,0,6.00
07/25/2005,00:31,1134.75,1135.00,1134.75,1135.00,2,0,2.00
07/25/2005,00:35,1135.00,1135.00,1135.00,1135.00,1,0,1.00
07/25/2005,00:38,1135.00,1135.00,1135.00,1135.00,1,0,1.00
07/25/2005,00:40,1134.75,1134.75,1134.75,1134.75,0,2,2.00
07/25/2005,00:42,1134.75,1134.75,1134.75,1134.75,0,1,1.00
07/25/2005,00:43,1134.75,1135.00,1134.75,1135.00,63,6,69.00
07/25/2005,00:44,1135.00,1135.00,1135.00,1135.00,1,0,1.00
07/25/2005,00:45,1135.00,1135.00,1135.00,1135.00,2,0,2.00
07/25/2005,00:53,1135.25,1135.25,1135.25,1135.25,2,0,2.00
07/25/2005,00:54,1135.25,1135.25,1135.00,1135.00,2,2,4.00
07/25/2005,00:56,1135.00,1135.00,1135.00,1135.00,0,12,12.00
07/25/2005,00:58,1135.00,1135.00,1135.00,1135.00,0,1,1.00
07/25/2005,01:00,1135.00,1135.00,1134.75,1134.75,0,10,10.00
07/25/2005,01:01,1134.75,1134.75,1134.25,1134.50,20,74,94.00
07/25/2005,01:02,1134.50,1134.75,1134.00,1134.00,12,143,155.00
07/25/2005,01:03,1134.25,1134.25,1134.00,1134.25,21,39,60.00
07/25/2005,01:05,1134.25,1134.25,1134.00,1134.00,4,42,46.00
07/25/2005,01:06,1134.50,1134.50,1134.00,1134.25,11,53,64.00
07/25/2005,01:07,1134.25,1134.25,1134.25,1134.25,24,0,24.00
07/25/2005,01:08,1134.00,1134.00,1133.75,1134.00,1,51,52.00
07/25/2005,01:09,1134.00,1134.00,1134.00,1134.00,6,0,6.00
07/25/2005,01:10,1134.00,1134.00,1134.00,1134.00,15,0,15.00
07/25/2005,01:12,1134.00,1134.00,1134.00,1134.00,13,0,13.00
07/25/2005,01:13,1134.00,1134.00,1134.00,1134.00,6,0,6.00
07/25/2005,01:14,1134.00,1134.00,1134.00,1134.00,3,0,3.00
07/25/2005,01:15,1134.00,1134.00,1134.00,1134.00,1,0,1.00
07/25/2005,01:16,1134.00,1134.00,1134.00,1134.00,18,0,18.00
07/25/2005,01:17,1134.25,1134.25,1134.00,1134.00,2,5,7.00
07/25/2005,01:19,1134.00,1134.00,1134.00,1134.00,0,1,1.00
07/25/2005,01:23,1133.75,1133.75,1133.50,1133.50,0,41,41.00
07/25/2005,01:24,1133.50,1133.50,1133.50,1133.50,0,1,1.00
07/25/2005,01:25,1133.50,1133.50,1133.50,1133.50,0,1,1.00
07/25/2005,01:26,1133.50,1133.50,1133.50,1133.50,0,4,4.00
07/25/2005,01:27,1133.75,1133.75,1133.75,1133.75,4,0,4.00
07/25/2005,01:28,1133.50,1133.50,1133.50,1133.50,0,1,1.00
07/25/2005,01:29,1133.50,1133.75,1133.50,1133.50,10,6,16.00
07/25/2005,01:31,1133.75,1133.75,1133.75,1133.75,6,0,6.00
07/25/2005,01:32,1133.50,1133.75,1133.50,1133.75,2,1,3.00
07/25/2005,01:37,1133.75,1133.75,1133.75,1133.75,27,0,27.00
07/25/2005,01:38,1133.75,1133.75,1133.75,1133.75,11,0,11.00
07/25/2005,01:39,1133.75,1133.75,1133.75,1133.75,3,0,3.00
07/25/2005,01:40,1133.75,1133.75,1133.75,1133.75,3,0,3.00
07/25/2005,01:41,1133.75,1133.75,1133.75,1133.75,1,0,1.00
07/25/2005,01:42,1133.75,1133.75,1133.75,1133.75,1,0,1.00
07/25/2005,01:44,1133.75,1133.75,1133.50,1133.50,55,4,59.00
07/25/2005,01:45,1133.50,1133.75,1133.50,1133.75,8,37,45.00
07/25/2005,01:46,1133.75,1133.75,1133.75,1133.75,1,0,1.00
07/25/2005,01:47,1133.50,1133.50,1133.50,1133.50,0,4,4.00
07/25/2005,01:48,1133.75,1133.75,1133.75,1133.75,4,0,4.00
07/25/2005,01:50,1133.75,1133.75,1133.50,1133.50,5,32,37.00
07/25/2005,01:51,1133.50,1133.50,1133.50,1133.50,0,1,1.00
07/25/2005,01:53,1133.75,1133.75,1133.75,1133.75,21,0,21.00
07/25/2005,01:55,1133.75,1133.75,1133.25,1133.50,32,39,71.00
07/25/2005,01:56,1133.50,1133.50,1133.50,1133.50,8,0,8.00
07/25/2005,01:57,1133.50,1133.50,1133.50,1133.50,6,0,6.00
07/25/2005,01:58,1133.50,1133.75,1133.50,1133.75,8,0,8.00
07/25/2005,01:59,1133.50,1133.50,1133.25,1133.25,0,3,3.00
07/25/2005,02:00,1133.50,1133.50,1133.50,1133.50,13,0,13.00
07/25/2005,02:01,1133.25,1133.25,1133.00,1133.00,13,324,337.00
07/25/2005,02:02,1133.25,1133.50,1133.00,1133.50,65,1,66.00
07/25/2005,02:03,1133.50,1133.50,1133.50,1133.50,72,0,72.00
07/25/2005,02:04,1133.50,1133.50,1133.00,1133.25,141,75,216.00
07/25/2005,02:05,1133.25,1133.25,1133.25,1133.25,4,0,4.00
07/25/2005,02:06,1133.25,1133.25,1133.25,1133.25,30,0,30.00
07/25/2005,02:07,1133.25,1133.25,1133.25,1133.25,52,0,52.00
07/25/2005,02:08,1133.25,1133.25,1133.00,1133.00,56,2,58.00
07/25/2005,02:09,1133.00,1133.00,1133.00,1133.00,0,15,15.00
07/25/2005,02:10,1133.25,1133.25,1133.00,1133.25,69,4,73.00
07/25/2005,02:11,1133.25,1133.25,1133.25,1133.25,25,0,25.00
07/25/2005,02:12,1133.25,1133.25,1133.25,1133.25,14,0,14.00
07/25/2005,02:13,1133.00,1133.25,1133.00,1133.25,4,7,11.00
07/25/2005,02:14,1133.25,1133.50,1133.25,1133.50,25,0,25.00
07/25/2005,02:15,1133.50,1133.50,1133.00,1133.00,2,39,41.00
07/25/2005,02:16,1133.25,1133.25,1133.00,1133.00,2,20,22.00
07/25/2005,02:17,1133.00,1133.00,1132.75,1133.00,6,39,45.00
07/25/2005,02:18,1132.75,1132.75,1132.50,1132.75,1,108,109.00
07/25/2005,02:19,1132.75,1132.75,1132.75,1132.75,124,0,124.00
07/25/2005,02:20,1132.75,1132.75,1132.50,1132.50,15,98,113.00
07/25/2005,02:21,1132.75,1132.75,1132.50,1132.75,29,36,65.00
07/25/2005,02:22,1132.75,1132.75,1132.50,1132.50,139,4,143.00
07/25/2005,02:23,1132.75,1133.00,1132.75,1132.75,6,31,37.00
07/25/2005,02:24,1133.00,1133.00,1132.75,1132.75,66,89,155.00
07/25/2005,02:25,1132.75,1132.75,1132.75,1132.75,0,9,9.00
07/25/2005,02:26,1132.75,1133.25,1132.75,1133.00,36,47,83.00
07/25/2005,02:27,1133.00,1133.00,1132.75,1132.75,0,60,60.00
07/25/2005,02:28,1132.50,1132.50,1132.50,1132.50,0,10,10.00
07/25/2005,02:29,1132.50,1132.75,1132.50,1132.50,1,36,37.00
07/25/2005,02:30,1132.50,1132.50,1132.25,1132.50,26,9,35.00
07/25/2005,02:31,1132.50,1132.50,1132.50,1132.50,6,0,6.00
07/25/2005,02:32,1132.50,1132.50,1132.50,1132.50,20,0,20.00
07/25/2005,02:33,1132.50,1132.50,1132.25,1132.25,37,9,46.00
07/25/2005,02:34,1132.50,1132.50,1132.50,1132.50,10,0,10.00
07/25/2005,02:35,1132.50,1132.50,1132.50,1132.50,14,0,14.00
07/25/2005,02:36,1132.25,1132.25,1132.00,1132.25,27,123,150.00
07/25/2005,02:38,1132.25,1132.25,1132.25,1132.25,19,0,19.00
07/25/2005,02:39,1132.25,1132.25,1132.25,1132.25,8,0,8.00
07/25/2005,02:40,1132.50,1132.50,1132.25,1132.50,50,4,54.00
07/25/2005,02:41,1132.50,1132.50,1132.25,1132.25,27,67,94.00
07/25/2005,02:42,1132.25,1132.25,1132.25,1132.25,0,4,4.00
07/25/2005,02:43,1132.50,1132.50,1132.50,1132.50,2,0,2.00
07/25/2005,02:44,1132.25,1132.25,1132.25,1132.25,0,4,4.00
07/25/2005,02:47,1132.25,1132.25,1132.25,1132.25,0,57,57.00
07/25/2005,02:48,1132.25,1132.25,1132.25,1132.25,0,59,59.00
07/25/2005,02:49,1132.25,1132.25,1132.25,1132.25,0,54,54.00
07/25/2005,02:50,1132.25,1132.25,1132.25,1132.25,0,6,6.00
07/25/2005,02:51,1132.25,1132.25,1132.25,1132.25,0,24,24.00
07/25/2005,02:52,1132.25,1132.50,1132.25,1132.25,3,46,49.00
07/25/2005,02:53,1132.25,1132.25,1132.25,1132.25,0,40,40.00
07/25/2005,02:54,1132.25,1132.25,1132.25,1132.25,0,6,6.00
07/25/2005,02:55,1132.25,1132.25,1132.25,1132.25,0,10,10.00
07/25/2005,02:56,1132.50,1132.50,1132.25,1132.25,1,18,19.00
07/25/2005,02:57,1132.25,1132.50,1132.25,1132.50,1,1,2.00
07/25/2005,02:58,1132.50,1132.50,1132.25,1132.25,1,13,14.00
07/25/2005,02:59,1132.00,1132.25,1132.00,1132.25,25,6,31.00
07/25/2005,03:00,1132.00,1132.00,1132.00,1132.00,0,6,6.00
07/25/2005,03:01,1132.00,1132.00,1132.00,1132.00,0,3,3.00
07/25/2005,03:02,1132.00,1132.25,1132.00,1132.00,1,62,63.00
07/25/2005,03:03,1132.00,1132.00,1132.00,1132.00,0,276,276.00
07/25/2005,03:04,1131.75,1132.00,1131.75,1131.75,4,23,27.00
07/25/2005,03:05,1131.75,1131.75,1131.75,1131.75,0,5,5.00
07/25/2005,03:06,1131.75,1132.00,1131.75,1131.75,10,102,112.00
07/25/2005,03:07,1131.75,1131.75,1131.50,1131.75,10,146,156.00
07/25/2005,03:08,1131.50,1131.75,1131.50,1131.75,12,6,18.00
07/25/2005,03:09,1131.50,1131.75,1131.25,1131.50,64,302,366.00
07/25/2005,03:10,1131.75,1131.75,1131.75,1131.75,2,0,2.00
07/25/2005,03:11,1131.75,1131.75,1131.50,1131.50,5,43,48.00
07/25/2005,03:12,1131.75,1131.75,1131.50,1131.50,25,9,34.00
07/25/2005,03:14,1131.50,1131.75,1131.50,1131.75,15,4,19.00
07/25/2005,03:15,1131.75,1131.75,1131.75,1131.75,1,0,1.00
07/25/2005,03:16,1131.50,1131.75,1131.50,1131.75,6,7,13.00
07/25/2005,03:17,1131.75,1131.75,1131.50,1131.50,10,64,74.00
07/25/2005,03:18,1131.50,1131.50,1131.25,1131.50,9,38,47.00
07/25/2005,03:19,1131.25,1131.50,1131.25,1131.50,8,23,31.00
07/25/2005,03:20,1131.25,1131.50,1131.25,1131.25,1,157,158.00
07/25/2005,03:21,1131.50,1131.50,1131.00,1131.25,31,98,129.00
07/25/2005,03:22,1131.25,1131.50,1131.25,1131.25,6,15,21.00
07/25/2005,03:23,1131.50,1131.50,1131.50,1131.50,51,0,51.00
07/25/2005,03:24,1131.50,1131.50,1131.50,1131.50,5,0,5.00
07/25/2005,03:25,1131.50,1131.50,1131.25,1131.50,19,6,25.00
07/25/2005,03:26,1131.25,1131.25,1131.25,1131.25,0,4,4.00
07/25/2005,03:27,1131.25,1131.25,1131.25,1131.25,0,2,2.00
07/25/2005,03:28,1131.25,1131.50,1131.25,1131.25,1,66,67.00
07/25/2005,03:29,1131.50,1131.50,1131.25,1131.25,4,40,44.00
07/25/2005,03:30,1131.25,1131.50,1131.25,1131.25,15,7,22.00
07/25/2005,03:31,1131.25,1131.50,1131.00,1131.25,21,21,42.00
07/25/2005,03:32,1131.50,1131.50,1131.25,1131.25,2,2,4.00
07/25/2005,03:33,1131.50,1131.50,1131.25,1131.25,1,4,5.00
07/25/2005,03:34,1131.50,1131.50,1131.25,1131.25,1,4,5.00
07/25/2005,03:35,1131.50,1131.50,1131.50,1131.50,6,0,6.00
07/25/2005,03:36,1131.50,1131.50,1131.50,1131.50,87,0,87.00
07/25/2005,03:37,1131.25,1131.25,1131.00,1131.00,0,48,48.00
07/25/2005,03:38,1131.25,1131.25,1131.00,1131.25,222,94,316.00
07/25/2005,03:39,1131.25,1131.25,1131.25,1131.25,109,0,109.00
07/25/2005,03:40,1131.25,1131.25,1131.25,1131.25,73,0,73.00
07/25/2005,03:41,1131.25,1131.25,1131.25,1131.25,27,0,27.00
07/25/2005,03:42,1131.25,1131.50,1131.25,1131.50,61,0,61.00
07/25/2005,03:43,1131.50,1131.50,1131.25,1131.25,1,4,5.00
07/25/2005,03:44,1131.25,1131.25,1131.25,1131.25,0,4,4.00
07/25/2005,03:45,1131.50,1131.50,1131.25,1131.50,51,4,55.00
07/25/2005,03:46,1131.50,1131.50,1131.50,1131.50,56,0,56.00
07/25/2005,03:47,1131.25,1131.25,1131.25,1131.25,0,7,7.00
07/25/2005,03:48,1131.50,1131.50,1131.00,1131.25,48,195,243.00
07/25/2005,03:49,1131.25,1131.25,1131.25,1131.25,3,0,3.00
07/25/2005,03:50,1131.00,1131.25,1131.00,1131.25,15,6,21.00
07/25/2005,03:51,1131.25,1131.25,1131.25,1131.25,76,0,76.00
07/25/2005,03:52,1131.50,1131.50,1131.50,1131.50,8,0,8.00
07/25/2005,03:53,1131.25,1131.75,1131.25,1131.75,82,14,96.00
07/25/2005,03:54,1131.50,1131.75,1131.50,1131.50,1,45,46.00
07/25/2005,03:55,1131.50,1131.50,1131.50,1131.50,0,2,2.00
07/25/2005,03:56,1131.25,1131.25,1131.25,1131.25,0,6,6.00
07/25/2005,03:57,1131.50,1131.50,1131.50,1131.50,2,0,2.00
07/25/2005,03:58,1131.25,1131.25,1131.25,1131.25,0,6,6.00
07/25/2005,03:59,1131.50,1131.50,1131.50,1131.50,4,0,4.00
07/25/2005,04:00,1131.25,1131.50,1131.25,1131.50,50,64,114.00
07/25/2005,04:01,1131.25,1131.25,1131.25,1131.25,0,19,19.00
07/25/2005,04:02,1131.00,1131.25,1131.00,1131.00,3,83,86.00
07/25/2005,04:03,1131.00,1131.00,1131.00,1131.00,0,6,6.00
07/25/2005,04:04,1131.00,1131.00,1131.00,1131.00,0,34,34.00
07/25/2005,04:05,1131.00,1131.25,1131.00,1131.25,3,11,14.00
07/25/2005,04:06,1131.25,1131.25,1131.00,1131.00,1,1,2.00
07/25/2005,04:07,1131.00,1131.25,1131.00,1131.25,4,5,9.00
07/25/2005,04:08,1131.00,1131.00,1131.00,1131.00,0,5,5.00
07/25/2005,04:10,1131.00,1131.25,1130.75,1131.00,11,49,60.00
07/25/2005,04:11,1131.00,1131.00,1131.00,1131.00,9,0,9.00
07/25/2005,04:12,1131.00,1131.25,1131.00,1131.00,2,4,6.00
07/25/2005,04:13,1131.25,1131.25,1131.25,1131.25,30,0,30.00
07/25/2005,04:14,1131.00,1131.25,1131.00,1131.25,44,6,50.00
07/25/2005,04:15,1131.00,1131.25,1131.00,1131.25,1,6,7.00
07/25/2005,04:16,1131.00,1131.00,1131.00,1131.00,0,11,11.00
07/25/2005,04:18,1131.00,1131.25,1131.00,1131.00,2,23,25.00
07/25/2005,04:19,1131.00,1131.00,1131.00,1131.00,0,6,6.00
07/25/2005,04:20,1131.00,1131.00,1131.00,1131.00,0,7,7.00
07/25/2005,04:21,1131.00,1131.00,1130.75,1130.75,0,26,26.00
07/25/2005,04:22,1131.00,1131.25,1131.00,1131.25,4,0,4.00
07/25/2005,04:23,1131.00,1131.00,1131.00,1131.00,0,12,12.00
07/25/2005,04:24,1131.00,1131.25,1131.00,1131.00,2,12,14.00
07/25/2005,04:26,1131.25,1131.25,1131.25,1131.25,34,0,34.00
07/25/2005,04:27,1131.25,1131.50,1131.25,1131.25,40,9,49.00
07/25/2005,04:28,1131.25,1131.50,1131.25,1131.25,17,37,54.00
07/25/2005,04:29,1131.25,1131.25,1131.25,1131.25,0,47,47.00
07/25/2005,04:31,1131.50,1131.50,1131.50,1131.50,5,0,5.00
07/25/2005,04:35,1131.50,1131.50,1131.50,1131.50,1,0,1.00
07/25/2005,04:36,1131.25,1131.50,1131.25,1131.50,6,1,7.00
07/25/2005,04:37,1131.50,1131.50,1131.50,1131.50,15,0,15.00
07/25/2005,04:39,1131.50,1131.50,1131.25,1131.50,2,90,92.00
07/25/2005,04:40,1131.25,1131.25,1131.25,1131.25,0,8,8.00
07/25/2005,04:41,1131.25,1131.25,1131.00,1131.25,62,25,87.00
07/25/2005,04:42,1131.25,1131.25,1131.25,1131.25,6,0,6.00
07/25/2005,04:43,1131.25,1131.25,1131.25,1131.25,1,0,1.00
07/25/2005,04:44,1131.25,1131.25,1131.25,1131.25,10,0,10.00
07/25/2005,04:46,1131.50,1131.50,1131.25,1131.25,2,12,14.00
07/25/2005,04:47,1131.25,1131.25,1131.00,1131.25,2,22,24.00
07/25/2005,04:48,1131.00,1131.00,1131.00,1131.00,0,5,5.00
07/25/2005,04:49,1131.00,1131.25,1131.00,1131.00,6,58,64.00
07/25/2005,04:50,1131.00,1131.00,1131.00,1131.00,0,2,2.00
07/25/2005,04:52,1130.75,1130.75,1130.50,1130.50,0,374,374.00
07/25/2005,04:53,1130.50,1130.50,1130.50,1130.50,0,20,20.00
07/25/2005,04:54,1130.75,1130.75,1130.75,1130.75,21,0,21.00
07/25/2005,04:55,1130.75,1130.75,1130.50,1130.50,30,270,300.00
07/25/2005,04:56,1130.25,1130.50,1130.25,1130.50,34,119,153.00
07/25/2005,04:57,1130.50,1130.50,1130.50,1130.50,2,0,2.00
07/25/2005,04:59,1130.50,1130.50,1130.50,1130.50,28,0,28.00
07/25/2005,05:00,1130.50,1130.75,1130.50,1130.75,120,10,130.00
07/25/2005,05:01,1130.50,1130.50,1130.50,1130.50,0,30,30.00
07/25/2005,05:02,1130.50,1130.50,1130.50,1130.50,0,3,3.00
07/25/2005,05:03,1130.50,1130.75,1130.50,1130.75,1,123,124.00
07/25/2005,05:05,1130.50,1130.50,1130.50,1130.50,0,18,18.00
07/25/2005,05:06,1130.75,1130.75,1130.75,1130.75,1,0,1.00
07/25/2005,05:07,1130.75,1130.75,1130.75,1130.75,89,0,89.00
07/25/2005,05:08,1130.50,1130.75,1130.50,1130.75,15,1,16.00
07/25/2005,05:09,1130.75,1130.75,1130.75,1130.75,53,0,53.00
07/25/2005,05:10,1130.75,1131.00,1130.75,1130.75,43,16,59.00
07/25/2005,05:11,1130.75,1130.75,1130.75,1130.75,0,13,13.00
07/25/2005,05:12,1130.75,1130.75,1130.75,1130.75,0,106,106.00
07/25/2005,05:13,1130.75,1130.75,1130.50,1130.75,7,25,32.00
07/25/2005,05:14,1130.75,1130.75,1130.75,1130.75,2,0,2.00
07/25/2005,05:15,1130.75,1130.75,1130.75,1130.75,5,0,5.00
07/25/2005,05:16,1130.75,1130.75,1130.75,1130.75,2,0,2.00
07/25/2005,05:17,1130.50,1130.50,1130.50,1130.50,0,1,1.00
07/25/2005,05:18,1130.75,1130.75,1130.75,1130.75,3,0,3.00
07/25/2005,05:22,1130.75,1130.75,1130.50,1130.50,3,1,4.00
07/25/2005,05:23,1130.75,1130.75,1130.75,1130.75,161,0,161.00
07/25/2005,05:24,1130.75,1130.75,1130.75,1130.75,49,0,49.00
07/25/2005,05:25,1130.75,1130.75,1130.50,1130.50,134,2,136.00
07/25/2005,05:26,1130.75,1130.75,1130.75,1130.75,12,0,12.00
07/25/2005,05:27,1130.75,1130.75,1130.75,1130.75,88,0,88.00
07/25/2005,05:28,1130.75,1130.75,1130.75,1130.75,38,0,38.00
07/25/2005,05:29,1130.75,1131.00,1130.75,1130.75,6,10,16.00
07/25/2005,05:31,1130.75,1131.00,1130.75,1130.75,1,14,15.00
07/25/2005,05:32,1130.75,1130.75,1130.75,1130.75,0,90,90.00
07/25/2005,05:33,1131.00,1131.00,1130.75,1130.75,2,22,24.00
07/25/2005,05:34,1130.75,1130.75,1130.75,1130.75,0,37,37.00
07/25/2005,05:36,1130.75,1130.75,1130.75,1130.75,0,1,1.00
07/25/2005,05:37,1130.75,1130.75,1130.75,1130.75,0,21,21.00
07/25/2005,05:38,1130.75,1130.75,1130.75,1130.75,0,1,1.00
07/25/2005,05:39,1130.75,1130.75,1130.75,1130.75,0,3,3.00
07/25/2005,05:40,1130.75,1130.75,1130.75,1130.75,0,11,11.00
07/25/2005,05:41,1130.75,1130.75,1130.75,1130.75,0,3,3.00
07/25/2005,05:42,1130.75,1130.75,1130.75,1130.75,0,11,11.00
07/25/2005,05:43,1130.75,1130.75,1130.75,1130.75,0,1,1.00
07/25/2005,05:44,1130.75,1130.75,1130.50,1130.50,0,4,4.00
07/25/2005,05:45,1130.75,1130.75,1130.75,1130.75,90,0,90.00
07/25/2005,05:47,1131.00,1131.00,1131.00,1131.00,2,0,2.00
07/25/2005,05:48,1131.00,1131.00,1131.00,1131.00,5,0,5.00
07/25/2005,05:51,1131.00,1131.00,1131.00,1131.00,166,0,166.00
07/25/2005,05:54,1131.00,1131.00,1130.75,1130.75,2,10,12.00
07/25/2005,05:55,1130.75,1130.75,1130.75,1130.75,0,1,1.00
07/25/2005,05:56,1131.00,1131.00,1130.75,1130.75,1,16,17.00
07/25/2005,05:59,1130.75,1130.75,1130.75,1130.75,0,2,2.00
07/25/2005,06:00,1131.00,1131.00,1131.00,1131.00,2,0,2.00
07/25/2005,06:01,1130.75,1130.75,1130.75,1130.75,0,1,1.00
07/25/2005,06:03,1131.00,1131.25,1131.00,1131.25,176,0,176.00
07/25/2005,06:04,1131.25,1131.25,1131.25,1131.25,5,0,5.00
07/25/2005,06:05,1131.25,1131.25,1131.25,1131.25,2,0,2.00
07/25/2005,06:06,1131.25,1131.25,1131.00,1131.00,2,1,3.00
07/25/2005,06:07,1131.25,1131.50,1131.25,1131.50,185,13,198.00
07/25/2005,06:08,1131.50,1131.75,1131.50,1131.75,105,6,111.00
07/25/2005,06:09,1131.50,1131.50,1131.50,1131.50,0,118,118.00
07/25/2005,06:10,1131.75,1131.75,1131.50,1131.50,1,34,35.00
07/25/2005,06:11,1131.75,1131.75,1131.50,1131.75,2,1,3.00
07/25/2005,06:12,1131.75,1131.75,1131.75,1131.75,226,0,226.00
07/25/2005,06:13,1131.75,1132.00,1131.75,1132.00,291,6,297.00
07/25/2005,06:14,1132.00,1132.50,1132.00,1132.25,229,45,274.00
07/25/2005,06:15,1132.25,1132.25,1132.25,1132.25,0,39,39.00
07/25/2005,06:16,1132.25,1132.25,1132.00,1132.25,20,9,29.00
07/25/2005,06:17,1132.25,1132.25,1132.00,1132.00,6,2,8.00
07/25/2005,06:18,1132.25,1132.25,1132.25,1132.25,24,0,24.00
07/25/2005,06:19,1132.25,1132.25,1132.00,1132.25,80,25,105.00
07/25/2005,06:20,1132.25,1132.50,1132.25,1132.25,10,1,11.00
07/25/2005,06:21,1132.25,1132.25,1132.25,1132.25,0,22,22.00
07/25/2005,06:22,1132.25,1132.25,1132.25,1132.25,0,20,20.00
07/25/2005,06:23,1132.25,1132.25,1132.25,1132.25,0,52,52.00
07/25/2005,06:24,1132.00,1132.25,1132.00,1132.25,229,2,231.00
07/25/2005,06:25,1132.50,1132.50,1132.25,1132.50,122,11,133.00
07/25/2005,06:26,1132.25,1132.25,1132.25,1132.25,0,2,2.00
07/25/2005,06:27,1132.50,1132.75,1132.25,1132.50,149,12,161.00
07/25/2005,06:28,1132.50,1132.75,1132.50,1132.50,1,215,216.00
07/25/2005,06:29,1132.25,1132.25,1132.25,1132.25,0,7,7.00
07/25/2005,06:31,1132.50,1132.50,1132.50,1132.50,3,0,3.00
07/25/2005,06:32,1132.25,1132.25,1132.25,1132.25,0,278,278.00
07/25/2005,06:33,1132.25,1132.25,1132.25,1132.25,0,10,10.00
07/25/2005,06:34,1132.00,1132.50,1132.00,1132.25,129,4,133.00
07/25/2005,06:35,1132.25,1132.50,1132.25,1132.25,5,114,119.00
07/25/2005,06:36,1132.00,1132.25,1132.00,1132.25,11,2,13.00
07/25/2005,06:38,1132.25,1132.25,1132.25,1132.25,1,0,1.00
07/25/2005,06:40,1132.25,1132.25,1132.25,1132.25,1,0,1.00
07/25/2005,06:41,1132.25,1132.25,1132.25,1132.25,3,0,3.00
07/25/2005,06:43,1132.00,1132.00,1132.00,1132.00,0,10,10.00
07/25/2005,06:44,1132.00,1132.00,1132.00,1132.00,0,23,23.00
07/25/2005,06:45,1132.25,1132.25,1132.25,1132.25,8,0,8.00
07/25/2005,06:46,1132.25,1132.25,1132.00,1132.00,4,1,5.00
07/25/2005,06:47,1132.25,1132.25,1132.25,1132.25,6,0,6.00
07/25/2005,06:48,1132.25,1132.25,1132.25,1132.25,3,0,3.00
07/25/2005,06:49,1132.25,1132.25,1132.00,1132.00,1,100,101.00
07/25/2005,06:51,1132.25,1132.25,1132.25,1132.25,5,0,5.00
07/25/2005,06:52,1132.25,1132.25,1132.25,1132.25,161,0,161.00
07/25/2005,06:53,1132.50,1132.50,1132.50,1132.50,1,0,1.00
07/25/2005,06:54,1132.25,1132.25,1132.25,1132.25,0,11,11.00
07/25/2005,06:56,1132.25,1132.25,1132.25,1132.25,0,35,35.00
07/25/2005,06:57,1132.50,1132.50,1132.00,1132.25,17,59,76.00
07/25/2005,06:58,1132.25,1132.25,1132.25,1132.25,47,0,47.00
07/25/2005,06:59,1132.25,1132.25,1132.25,1132.25,16,0,16.00
07/25/2005,07:00,1132.25,1132.25,1132.25,1132.25,3,0,3.00
07/25/2005,07:01,1132.50,1132.75,1132.50,1132.75,223,0,223.00
07/25/2005,07:02,1132.50,1132.50,1132.50,1132.50,0,81,81.00
07/25/2005,07:03,1132.50,1132.75,1132.50,1132.75,52,55,107.00
07/25/2005,07:04,1132.50,1132.50,1132.50,1132.50,0,1,1.00
07/25/2005,07:05,1132.75,1132.75,1132.50,1132.50,100,20,120.00
07/25/2005,07:07,1132.50,1132.50,1132.50,1132.50,0,54,54.00
07/25/2005,07:08,1132.50,1132.75,1132.50,1132.75,8,2,10.00
07/25/2005,07:09,1132.75,1132.75,1132.75,1132.75,93,0,93.00
07/25/2005,07:10,1132.75,1132.75,1132.25,1132.25,14,130,144.00
07/25/2005,07:11,1132.50,1132.50,1132.50,1132.50,1,0,1.00
07/25/2005,07:12,1132.50,1132.50,1132.50,1132.50,3,0,3.00
07/25/2005,07:13,1132.50,1132.50,1132.25,1132.50,8,2,10.00
07/25/2005,07:14,1132.25,1132.25,1132.00,1132.00,13,197,210.00
07/25/2005,07:15,1132.00,1132.25,1132.00,1132.00,1,161,162.00
07/25/2005,07:16,1132.00,1132.25,1132.00,1132.25,2,23,25.00
07/25/2005,07:17,1132.00,1132.00,1132.00,1132.00,0,2,2.00
07/25/2005,07:18,1132.25,1132.25,1132.00,1132.00,1,27,28.00
07/25/2005,07:19,1132.00,1132.25,1131.75,1132.00,15,283,298.00
07/25/2005,07:20,1132.00,1132.00,1131.75,1132.00,34,2,36.00
07/25/2005,07:21,1132.00,1132.00,1132.00,1132.00,1,0,1.00
07/25/2005,07:22,1132.00,1132.00,1132.00,1132.00,7,0,7.00
07/25/2005,07:23,1132.00,1132.00,1132.00,1132.00,253,0,253.00
07/25/2005,07:24,1132.00,1132.25,1132.00,1132.00,52,1,53.00
07/25/2005,07:25,1132.00,1132.25,1132.00,1132.25,1,2,3.00
07/25/2005,07:26,1132.25,1132.25,1132.00,1132.00,251,86,337.00
07/25/2005,07:27,1132.25,1133.00,1132.25,1132.75,750,54,804.00
07/25/2005,07:28,1132.75,1133.00,1132.50,1132.50,2,291,293.00
07/25/2005,07:29,1132.50,1132.50,1132.50,1132.50,0,7,7.00
07/25/2005,07:30,1132.75,1133.00,1132.75,1132.75,328,65,393.00
07/25/2005,07:31,1132.75,1132.75,1132.75,1132.75,0,149,149.00
07/25/2005,07:32,1132.75,1132.75,1132.75,1132.75,0,1,1.00
07/25/2005,07:33,1132.50,1132.50,1132.50,1132.50,0,3,3.00
07/25/2005,07:34,1132.50,1132.75,1132.50,1132.75,1,1,2.00
07/25/2005,07:35,1132.50,1132.75,1132.50,1132.50,3,15,18.00
07/25/2005,07:36,1132.50,1132.50,1132.50,1132.50,0,7,7.00
07/25/2005,07:37,1132.50,1132.75,1132.25,1132.25,3,199,202.00
07/25/2005,07:38,1132.25,1132.50,1132.25,1132.50,48,30,78.00
07/25/2005,07:39,1132.50,1132.75,1132.50,1132.50,24,12,36.00
07/25/2005,07:40,1132.50,1132.50,1132.50,1132.50,0,29,29.00
07/25/2005,07:41,1132.50,1132.50,1132.50,1132.50,0,131,131.00
07/25/2005,07:42,1132.50,1132.50,1132.50,1132.50,0,6,6.00
07/25/2005,07:44,1132.50,1132.75,1132.50,1132.50,8,105,113.00
07/25/2005,07:45,1132.75,1132.75,1132.50,1132.50,338,2,340.00
07/25/2005,07:46,1132.50,1132.50,1132.50,1132.50,0,41,41.00
07/25/2005,07:47,1132.50,1132.50,1132.50,1132.50,0,49,49.00
07/25/2005,07:49,1132.75,1132.75,1132.75,1132.75,3,0,3.00
07/25/2005,07:50,1132.75,1132.75,1132.50,1132.50,1,117,118.00
07/25/2005,07:51,1132.75,1132.75,1132.25,1132.25,3,67,70.00
07/25/2005,07:52,1132.50,1132.50,1132.25,1132.25,16,22,38.00
07/25/2005,07:53,1132.25,1132.25,1132.25,1132.25,0,100,100.00
07/25/2005,07:54,1132.25,1132.25,1132.25,1132.25,0,1,1.00
07/25/2005,07:55,1132.50,1132.50,1132.50,1132.50,185,0,185.00
07/25/2005,07:56,1132.50,1132.50,1132.50,1132.50,5,0,5.00
07/25/2005,07:57,1132.50,1132.50,1132.50,1132.50,3,0,3.00
07/25/2005,07:58,1132.50,1132.75,1132.50,1132.50,5,5,10.00
07/25/2005,07:59,1132.50,1132.75,1132.50,1132.75,16,6,22.00
07/25/2005,08:00,1132.75,1132.75,1132.75,1132.75,3,0,3.00
07/25/2005,08:01,1132.75,1132.75,1132.75,1132.75,3,0,3.00
07/25/2005,08:02,1132.75,1132.75,1132.50,1132.50,11,1,12.00
07/25/2005,08:03,1132.50,1132.50,1132.50,1132.50,0,3,3.00
07/25/2005,08:04,1132.75,1133.00,1132.75,1133.00,420,0,420.00
07/25/2005,08:05,1133.00,1133.00,1132.75,1132.75,2,3,5.00
07/25/2005,08:06,1133.00,1133.00,1132.75,1133.00,288,7,295.00
07/25/2005,08:07,1133.00,1133.00,1132.75,1133.00,32,88,120.00
07/25/2005,08:08,1133.00,1133.00,1133.00,1133.00,43,0,43.00
07/25/2005,08:09,1133.00,1133.00,1133.00,1133.00,10,0,10.00
07/25/2005,08:10,1132.75,1133.00,1132.75,1132.75,1,17,18.00
07/25/2005,08:11,1132.75,1133.00,1132.75,1132.75,4,86,90.00
07/25/2005,08:12,1132.75,1132.75,1132.50,1132.50,0,42,42.00
07/25/2005,08:13,1132.75,1132.75,1132.75,1132.75,6,0,6.00
07/25/2005,08:14,1132.50,1132.75,1132.50,1132.75,26,1,27.00
07/25/2005,08:15,1132.75,1132.75,1132.75,1132.75,12,0,12.00
07/25/2005,08:16,1132.50,1132.75,1132.50,1132.50,6,327,333.00
07/25/2005,08:17,1132.50,1132.50,1132.50,1132.50,0,20,20.00
07/25/2005,08:18,1132.50,1132.75,1132.50,1132.50,24,14,38.00
07/25/2005,08:19,1132.75,1132.75,1132.50,1132.50,10,1,11.00
07/25/2005,08:20,1132.50,1132.75,1132.50,1132.75,45,1,46.00
07/25/2005,08:21,1132.50,1132.75,1132.50,1132.75,55,24,79.00
07/25/2005,08:22,1132.75,1132.75,1132.75,1132.75,82,0,82.00
07/25/2005,08:23,1132.50,1132.50,1132.50,1132.50,0,17,17.00
07/25/2005,08:24,1132.50,1132.50,1132.50,1132.50,0,61,61.00
07/25/2005,08:25,1132.50,1132.75,1132.50,1132.50,1,28,29.00
07/25/2005,08:26,1132.75,1132.75,1132.50,1132.75,45,54,99.00
07/25/2005,08:27,1132.50,1132.50,1132.25,1132.50,11,37,48.00
07/25/2005,08:28,1132.50,1132.50,1132.25,1132.25,96,8,104.00
07/25/2005,08:29,1132.25,1132.50,1132.00,1132.25,27,127,154.00
07/25/2005,08:30,1132.00,1132.50,1132.00,1132.50,190,281,471.00
07/25/2005,08:31,1132.50,1133.25,1132.25,1133.00,2627,1027,3654.00
07/25/2005,08:32,1133.00,1133.50,1133.00,1133.25,2064,630,2694.00
07/25/2005,08:33,1133.00,1133.75,1133.00,1133.25,1718,785,2503.00
07/25/2005,08:34,1133.25,1133.75,1133.25,1133.25,1389,1467,2856.00
07/25/2005,08:35,1133.50,1134.00,1133.25,1133.75,1226,1005,2231.00
07/25/2005,08:36,1133.75,1134.25,1133.00,1133.00,1862,2685,4547.00
07/25/2005,08:37,1133.00,1133.25,1132.50,1133.00,1626,1463,3089.00
07/25/2005,08:38,1133.00,1133.50,1132.75,1133.50,858,560,1418.00
07/25/2005,08:39,1133.50,1133.75,1133.25,1133.50,1104,676,1780.00
07/25/2005,08:40,1133.25,1133.50,1133.00,1133.25,1122,842,1964.00
07/25/2005,08:41,1133.50,1133.50,1132.75,1133.00,864,1384,2248.00
07/25/2005,08:42,1132.75,1133.25,1132.75,1133.00,659,365,1024.00
07/25/2005,08:43,1133.00,1133.25,1133.00,1133.25,572,815,1387.00
07/25/2005,08:44,1133.25,1133.50,1132.50,1132.75,104,1514,1618.00
07/25/2005,08:45,1132.50,1133.00,1132.50,1132.50,386,1279,1665.00
07/25/2005,08:46,1132.75,1133.25,1132.25,1133.25,1209,273,1482.00
07/25/2005,08:47,1133.00,1133.25,1132.75,1133.00,745,1511,2256.00
07/25/2005,08:48,1132.75,1133.00,1132.25,1132.25,17,1079,1096.00
07/25/2005,08:49,1132.50,1133.25,1132.25,1133.00,1060,221,1281.00
07/25/2005,08:50,1132.75,1133.00,1132.50,1132.50,19,286,305.00
07/25/2005,08:51,1132.75,1132.75,1132.25,1132.25,752,856,1608.00
07/25/2005,08:52,1132.25,1132.75,1132.25,1132.50,181,466,647.00
07/25/2005,08:53,1132.50,1132.50,1132.00,1132.25,190,711,901.00
07/25/2005,08:54,1132.25,1132.75,1132.00,1132.75,1090,256,1346.00
07/25/2005,08:55,1132.75,1133.00,1132.25,1132.50,123,783,906.00
07/25/2005,08:56,1132.50,1133.00,1132.25,1132.75,950,126,1076.00
07/25/2005,08:57,1132.75,1133.25,1132.50,1133.00,606,454,1060.00
07/25/2005,08:58,1133.00,1133.25,1132.50,1132.75,313,408,721.00
07/25/2005,08:59,1132.75,1133.00,1132.50,1132.50,208,179,387.00
07/25/2005,09:00,1132.50,1132.50,1131.75,1132.00,379,1841,2220.00
07/25/2005,09:01,1132.00,1133.00,1131.75,1132.75,1720,303,2023.00
07/25/2005,09:02,1133.00,1133.00,1132.25,1132.25,292,835,1127.00
07/25/2005,09:03,1132.25,1132.50,1131.50,1131.50,222,2467,2689.00
07/25/2005,09:04,1131.50,1131.75,1131.25,1131.50,1518,1447,2965.00
07/25/2005,09:05,1131.50,1131.75,1131.25,1131.75,814,715,1529.00
07/25/2005,09:06,1131.50,1131.75,1131.00,1131.25,280,1198,1478.00
07/25/2005,09:07,1131.50,1131.50,1131.25,1131.50,198,55,253.00
07/25/2005,09:08,1131.50,1131.75,1131.00,1131.25,308,601,909.00
07/25/2005,09:09,1131.25,1131.50,1131.00,1131.25,374,344,718.00
07/25/2005,09:10,1131.25,1132.00,1131.00,1131.50,1393,825,2218.00
07/25/2005,09:11,1131.50,1131.75,1131.25,1131.75,185,497,682.00
07/25/2005,09:12,1131.75,1131.75,1131.25,1131.25,447,290,737.00
07/25/2005,09:13,1131.25,1131.75,1131.00,1131.00,250,924,1174.00
07/25/2005,09:14,1131.00,1131.75,1131.00,1131.75,1108,65,1173.00
07/25/2005,09:15,1131.50,1131.75,1131.25,1131.50,427,358,785.00
07/25/2005,09:16,1131.25,1131.50,1131.25,1131.50,366,457,823.00
07/25/2005,09:17,1131.75,1131.75,1131.25,1131.75,404,282,686.00
07/25/2005,09:18,1131.75,1132.50,1131.50,1132.25,2602,327,2929.00
07/25/2005,09:19,1132.50,1132.50,1132.00,1132.25,546,868,1414.00
07/25/2005,09:20,1132.25,1132.50,1132.00,1132.50,663,40,703.00
07/25/2005,09:21,1132.50,1132.75,1132.25,1132.50,1990,547,2537.00
07/25/2005,09:22,1132.75,1133.00,1132.50,1133.00,1890,253,2143.00
07/25/2005,09:23,1133.00,1133.50,1132.75,1133.50,1291,748,2039.00
07/25/2005,09:24,1133.25,1133.75,1133.00,1133.00,1511,1989,3500.00
07/25/2005,09:25,1133.00,1133.75,1133.00,1133.50,936,520,1456.00
07/25/2005,09:26,1133.50,1133.75,1133.25,1133.25,111,464,575.00
07/25/2005,09:27,1133.50,1134.00,1133.25,1133.50,2523,1333,3856.00
07/25/2005,09:28,1133.75,1133.75,1133.00,1133.50,1094,1060,2154.00
07/25/2005,09:29,1133.25,1133.50,1133.00,1133.50,244,385,629.00
07/25/2005,09:30,1133.25,1133.50,1133.00,1133.25,567,791,1358.00
07/25/2005,09:31,1133.25,1133.50,1133.25,1133.25,21,325,346.00
07/25/2005,09:32,1133.25,1133.25,1132.50,1132.50,94,2749,2843.00
07/25/2005,09:33,1132.50,1132.75,1132.50,1132.75,97,723,820.00
07/25/2005,09:34,1132.75,1133.00,1132.50,1132.75,1105,210,1315.00
07/25/2005,09:35,1132.75,1133.00,1132.75,1132.75,163,28,191.00
07/25/2005,09:36,1132.75,1133.25,1132.75,1133.00,267,86,353.00
07/25/2005,09:37,1133.00,1133.25,1132.75,1133.00,237,243,480.00
07/25/2005,09:38,1133.00,1133.25,1133.00,1133.25,210,126,336.00
07/25/2005,09:39,1133.50,1133.75,1133.25,1133.50,1050,371,1421.00
07/25/2005,09:40,1133.50,1133.50,1133.00,1133.25,254,284,538.00
07/25/2005,09:41,1133.00,1133.25,1133.00,1133.00,102,134,236.00
07/25/2005,09:42,1133.00,1134.00,1133.00,1133.75,2090,241,2331.00
07/25/2005,09:43,1134.00,1135.00,1133.75,1134.50,5248,2492,7740.00
07/25/2005,09:44,1134.75,1135.75,1134.50,1135.00,5460,3037,8497.00
07/25/2005,09:45,1135.00,1135.50,1135.00,1135.25,1976,599,2575.00
07/25/2005,09:46,1135.25,1136.75,1135.25,1136.50,9806,2799,12605.00
07/25/2005,09:47,1136.50,1136.75,1135.75,1136.50,5318,5795,11113.00
07/25/2005,09:48,1136.50,1137.00,1136.25,1137.00,3522,1455,4977.00
07/25/2005,09:49,1137.00,1137.75,1136.50,1137.00,6234,5534,11768.00
07/25/2005,09:50,1137.00,1137.25,1136.75,1136.75,1100,1511,2611.00
07/25/2005,09:51,1136.75,1137.25,1136.75,1136.75,1828,1287,3115.00
07/25/2005,09:52,1136.75,1137.25,1136.50,1136.75,1018,2178,3196.00
07/25/2005,09:53,1136.50,1136.75,1136.25,1136.50,1170,1785,2955.00
07/25/2005,09:54,1136.25,1136.50,1136.00,1136.50,330,709,1039.00
07/25/2005,09:55,1136.50,1136.50,1135.75,1135.75,335,1241,1576.00
07/25/2005,09:56,1136.00,1136.25,1135.75,1136.25,1113,98,1211.00
07/25/2005,09:57,1136.00,1136.00,1135.75,1136.00,182,606,788.00
07/25/2005,09:58,1136.00,1136.25,1136.00,1136.00,811,271,1082.00
07/25/2005,09:59,1136.00,1136.50,1136.00,1136.25,363,286,649.00
07/25/2005,10:00,1136.50,1136.50,1136.25,1136.50,389,61,450.00
07/25/2005,10:01,1136.50,1136.50,1136.25,1136.50,427,61,488.00
07/25/2005,10:02,1136.50,1136.50,1135.75,1135.75,26,1269,1295.00
07/25/2005,10:03,1135.75,1136.00,1135.75,1135.75,516,382,898.00
07/25/2005,10:04,1135.75,1136.00,1135.50,1135.50,75,750,825.00
07/25/2005,10:05,1135.75,1135.75,1135.25,1135.50,396,1122,1518.00
07/25/2005,10:06,1135.50,1135.75,1134.75,1134.75,158,4116,4274.00
07/25/2005,10:07,1135.00,1135.25,1134.75,1135.00,553,237,790.00
07/25/2005,10:08,1135.00,1135.50,1134.75,1135.25,953,312,1265.00
07/25/2005,10:09,1135.25,1135.50,1135.00,1135.25,281,811,1092.00
07/25/2005,10:10,1135.25,1135.25,1135.00,1135.25,337,12,349.00
07/25/2005,10:11,1135.25,1135.25,1134.75,1135.00,436,406,842.00
07/25/2005,10:12,1135.25,1135.50,1135.00,1135.50,704,503,1207.00
07/25/2005,10:13,1135.50,1135.75,1135.25,1135.50,826,170,996.00
07/25/2005,10:14,1135.50,1135.50,1135.25,1135.25,605,117,722.00
07/25/2005,10:15,1135.25,1135.50,1135.25,1135.50,3,26,29.00
07/25/2005,10:16,1135.25,1135.50,1135.00,1135.25,101,227,328.00
07/25/2005,10:17,1135.50,1135.75,1135.50,1135.75,152,56,208.00
07/25/2005,10:18,1135.50,1135.75,1135.25,1135.50,270,236,506.00
07/25/2005,10:19,1135.50,1135.50,1135.00,1135.25,666,440,1106.00
07/25/2005,10:20,1135.25,1135.25,1135.00,1135.00,9,26,35.00
07/25/2005,10:21,1135.00,1135.25,1134.75,1135.00,406,445,851.00
07/25/2005,10:22,1135.00,1135.50,1135.00,1135.50,423,258,681.00
07/25/2005,10:23,1135.50,1135.50,1135.00,1135.25,77,321,398.00
07/25/2005,10:24,1135.25,1135.50,1135.25,1135.25,105,185,290.00
07/25/2005,10:25,1135.25,1135.50,1135.00,1135.25,11,114,125.00
07/25/2005,10:26,1135.25,1135.25,1135.00,1135.00,204,394,598.00
07/25/2005,10:27,1135.00,1135.00,1134.50,1134.50,106,1268,1374.00
07/25/2005,10:28,1134.75,1135.00,1134.25,1134.50,1104,1116,2220.00
07/25/2005,10:29,1134.50,1134.50,1134.25,1134.50,427,248,675.00
07/25/2005,10:30,1134.50,1134.75,1134.25,1134.75,1051,36,1087.00
07/25/2005,10:31,1134.50,1134.75,1134.25,1134.50,786,422,1208.00
07/25/2005,10:32,1134.25,1135.00,1134.25,1134.75,660,46,706.00
07/25/2005,10:33,1134.75,1135.00,1134.50,1134.50,49,360,409.00
07/25/2005,10:34,1134.75,1134.75,1134.50,1134.50,1193,465,1658.00
07/25/2005,10:35,1134.75,1134.75,1134.25,1134.50,122,228,350.00
07/25/2005,10:36,1134.25,1134.50,1133.50,1133.75,996,4004,5000.00
07/25/2005,10:37,1133.75,1134.00,1133.50,1134.00,342,569,911.00
07/25/2005,10:38,1133.75,1133.75,1133.25,1133.50,378,668,1046.00
07/25/2005,10:39,1133.50,1133.75,1133.50,1133.75,424,36,460.00
07/25/2005,10:40,1133.75,1134.00,1133.50,1133.75,302,98,400.00
07/25/2005,10:41,1133.50,1133.75,1133.50,1133.75,780,142,922.00
07/25/2005,10:42,1133.50,1133.75,1133.25,1133.75,595,603,1198.00
07/25/2005,10:43,1134.00,1134.75,1133.75,1134.25,2096,1064,3160.00
07/25/2005,10:44,1134.25,1134.50,1134.25,1134.25,433,68,501.00
07/25/2005,10:45,1134.50,1134.50,1134.00,1134.00,355,553,908.00
07/25/2005,10:46,1134.00,1134.50,1134.00,1134.50,417,16,433.00
07/25/2005,10:47,1134.25,1134.50,1134.00,1134.25,275,558,833.00
07/25/2005,10:48,1134.25,1134.25,1134.00,1134.25,352,80,432.00
07/25/2005,10:49,1134.00,1134.50,1134.00,1134.25,420,62,482.00
07/25/2005,10:50,1134.25,1134.25,1133.75,1133.75,22,1130,1152.00
07/25/2005,10:51,1133.75,1134.00,1133.50,1133.75,229,285,514.00
07/25/2005,10:52,1133.75,1133.75,1132.50,1132.75,592,5137,5729.00
07/25/2005,10:53,1132.75,1133.50,1132.75,1133.25,2282,89,2371.00
07/25/2005,10:54,1133.50,1133.50,1133.00,1133.25,496,407,903.00
07/25/2005,10:55,1133.25,1133.50,1133.25,1133.25,401,58,459.00
07/25/2005,10:56,1133.25,1133.50,1133.25,1133.50,24,223,247.00
07/25/2005,10:57,1133.50,1133.75,1133.50,1133.50,187,52,239.00
07/25/2005,10:58,1133.50,1133.75,1133.50,1133.50,54,58,112.00
07/25/2005,10:59,1133.50,1134.25,1133.50,1134.25,1649,75,1724.00
07/25/2005,11:00,1134.25,1134.25,1134.00,1134.00,747,302,1049.00
07/25/2005,11:01,1134.00,1134.25,1134.00,1134.00,143,78,221.00
07/25/2005,11:02,1134.25,1134.25,1133.75,1133.75,102,704,806.00
07/25/2005,11:03,1133.75,1134.00,1133.75,1133.75,325,47,372.00
07/25/2005,11:04,1133.75,1134.25,1133.75,1134.00,265,76,341.00
07/25/2005,11:05,1134.00,1134.25,1133.75,1134.00,17,734,751.00
07/25/2005,11:06,1133.75,1134.00,1133.75,1134.00,20,64,84.00
07/25/2005,11:07,1133.75,1134.00,1133.75,1134.00,8,34,42.00
07/25/2005,11:08,1134.00,1134.25,1133.75,1134.00,332,319,651.00
07/25/2005,11:09,1134.00,1134.00,1133.75,1133.75,297,8,305.00
07/25/2005,11:10,1134.00,1134.00,1133.25,1133.75,695,1046,1741.00
07/25/2005,11:11,1133.75,1133.75,1133.50,1133.50,71,9,80.00
07/25/2005,11:12,1133.50,1133.75,1133.00,1133.50,85,414,499.00
07/25/2005,11:13,1133.50,1133.75,1133.50,1133.75,237,4,241.00
07/25/2005,11:14,1133.50,1133.75,1133.25,1133.50,284,309,593.00
07/25/2005,11:15,1133.50,1133.75,1133.25,1133.75,155,192,347.00
07/25/2005,11:16,1133.50,1133.75,1133.50,1133.75,6,39,45.00
07/25/2005,11:17,1133.50,1133.75,1133.50,1133.50,23,80,103.00
07/25/2005,11:18,1133.50,1133.50,1133.25,1133.50,52,117,169.00
07/25/2005,11:19,1133.50,1133.50,1133.00,1133.00,132,361,493.00
07/25/2005,11:20,1133.00,1133.25,1132.75,1133.25,196,904,1100.00
07/25/2005,11:21,1133.00,1133.25,1132.75,1133.00,254,173,427.00
07/25/2005,11:22,1133.00,1133.00,1132.75,1132.75,85,12,97.00
07/25/2005,11:23,1132.75,1133.00,1132.50,1133.00,232,756,988.00
07/25/2005,11:24,1132.75,1133.00,1132.50,1132.50,49,1513,1562.00
07/25/2005,11:25,1132.50,1133.00,1132.50,1132.50,256,394,650.00
07/25/2005,11:26,1132.50,1132.75,1132.00,1132.50,490,1258,1748.00
07/25/2005,11:27,1132.25,1132.50,1132.25,1132.50,87,146,233.00
07/25/2005,11:28,1132.25,1132.75,1132.25,1132.75,894,112,1006.00
07/25/2005,11:29,1132.75,1133.00,1132.75,1133.00,123,18,141.00
07/25/2005,11:30,1133.00,1133.00,1132.25,1132.50,489,868,1357.00
07/25/2005,11:31,1132.25,1132.50,1132.00,1132.25,173,553,726.00
07/25/2005,11:32,1132.25,1132.50,1132.25,1132.50,41,33,74.00
07/25/2005,11:33,1132.50,1132.50,1132.00,1132.25,224,481,705.00
07/25/2005,11:34,1132.25,1132.25,1132.00,1132.00,130,124,254.00
07/25/2005,11:35,1132.25,1132.50,1132.00,1132.25,280,190,470.00
07/25/2005,11:36,1132.25,1132.50,1132.00,1132.25,26,102,128.00
07/25/2005,11:37,1132.25,1132.25,1132.00,1132.00,225,9,234.00
07/25/2005,11:38,1132.00,1132.25,1132.00,1132.00,44,54,98.00
07/25/2005,11:39,1132.25,1132.25,1131.25,1131.50,541,5325,5866.00
07/25/2005,11:40,1131.50,1132.00,1131.50,1132.00,985,427,1412.00
07/25/2005,11:41,1132.00,1132.50,1131.75,1132.00,1226,132,1358.00
07/25/2005,11:42,1132.25,1132.50,1132.00,1132.25,337,259,596.00
07/25/2005,11:43,1132.25,1132.25,1131.75,1132.00,600,463,1063.00
07/25/2005,11:44,1132.00,1132.25,1131.75,1132.25,294,540,834.00
07/25/2005,11:45,1132.00,1132.50,1132.00,1132.50,519,168,687.00
07/25/2005,11:46,1132.50,1132.50,1132.00,1132.25,66,405,471.00
07/25/2005,11:47,1132.25,1132.50,1132.25,1132.50,17,70,87.00
07/25/2005,11:48,1132.50,1132.75,1132.50,1132.50,1377,187,1564.00
07/25/2005,11:49,1132.50,1132.50,1131.75,1131.75,7,941,948.00
07/25/2005,11:50,1132.00,1132.00,1131.75,1131.75,403,450,853.00
07/25/2005,11:51,1132.00,1132.00,1131.75,1132.00,43,32,75.00
07/25/2005,11:52,1131.75,1132.00,1131.50,1131.50,18,296,314.00
07/25/2005,11:53,1131.50,1131.75,1131.25,1131.50,490,1414,1904.00
07/25/2005,11:54,1131.50,1131.75,1131.50,1131.75,56,245,301.00
07/25/2005,11:55,1131.50,1132.00,1131.50,1131.75,714,8,722.00
07/25/2005,11:56,1131.75,1132.00,1131.75,1131.75,18,625,643.00
07/25/2005,11:57,1131.75,1131.75,1131.75,1131.75,0,194,194.00
07/25/2005,11:58,1131.75,1132.00,1131.75,1131.75,177,22,199.00
07/25/2005,11:59,1132.00,1132.00,1131.50,1131.50,35,579,614.00
07/25/2005,12:00,1131.50,1131.75,1131.00,1131.50,785,1803,2588.00
07/25/2005,12:01,1131.25,1131.50,1131.00,1131.50,765,482,1247.00
07/25/2005,12:02,1131.50,1131.75,1130.75,1131.00,747,1523,2270.00
07/25/2005,12:03,1131.00,1131.25,1130.75,1131.00,309,237,546.00
07/25/2005,12:04,1131.00,1131.50,1131.00,1131.50,595,25,620.00
07/25/2005,12:05,1131.25,1131.75,1131.25,1131.50,761,270,1031.00
07/25/2005,12:06,1131.50,1132.00,1131.25,1132.00,1329,142,1471.00
07/25/2005,12:07,1132.00,1132.00,1131.75,1131.75,447,212,659.00
07/25/2005,12:08,1131.75,1131.75,1131.50,1131.75,1,177,178.00
07/25/2005,12:09,1131.75,1131.75,1131.25,1131.75,68,386,454.00
07/25/2005,12:10,1131.50,1131.75,1131.25,1131.50,81,184,265.00
07/25/2005,12:11,1131.75,1132.00,1131.75,1132.00,497,86,583.00
07/25/2005,12:12,1132.00,1132.00,1131.75,1132.00,22,108,130.00
07/25/2005,12:13,1132.00,1132.50,1132.00,1132.50,1337,42,1379.00
07/25/2005,12:14,1132.50,1132.75,1132.25,1132.50,535,469,1004.00
07/25/2005,12:15,1132.75,1132.75,1131.75,1132.25,328,825,1153.00
07/25/2005,12:16,1132.25,1132.25,1131.75,1132.00,44,532,576.00
07/25/2005,12:17,1132.00,1132.25,1132.00,1132.25,515,18,533.00
07/25/2005,12:18,1132.25,1132.50,1132.00,1132.25,41,45,86.00
07/25/2005,12:19,1132.50,1132.50,1132.25,1132.25,61,57,118.00
07/25/2005,12:20,1132.25,1132.50,1132.25,1132.25,275,122,397.00
07/25/2005,12:21,1132.50,1132.50,1132.00,1132.25,383,289,672.00
07/25/2005,12:22,1132.25,1132.50,1132.25,1132.50,306,45,351.00
07/25/2005,12:23,1132.25,1132.75,1132.25,1132.75,382,160,542.00
07/25/2005,12:24,1132.50,1133.00,1132.50,1133.00,811,790,1601.00
07/25/2005,12:25,1133.00,1133.00,1132.50,1132.75,637,259,896.00
07/25/2005,12:26,1132.75,1132.75,1132.25,1132.50,23,262,285.00
07/25/2005,12:27,1132.50,1132.75,1132.25,1132.75,358,62,420.00
07/25/2005,12:28,1132.75,1133.00,1132.50,1132.75,73,116,189.00
07/25/2005,12:29,1132.50,1132.75,1132.50,1132.75,10,16,26.00
07/25/2005,12:30,1132.75,1132.75,1132.50,1132.50,303,10,313.00
07/25/2005,12:31,1132.75,1132.75,1132.50,1132.75,205,14,219.00
07/25/2005,12:32,1132.75,1133.00,1132.50,1132.75,106,90,196.00
07/25/2005,12:33,1132.50,1133.00,1132.50,1133.00,138,38,176.00
07/25/2005,12:34,1132.75,1133.00,1132.75,1132.75,4,25,29.00
07/25/2005,12:35,1132.75,1133.00,1132.75,1132.75,88,18,106.00
07/25/2005,12:36,1132.75,1133.00,1132.50,1132.50,24,271,295.00
07/25/2005,12:37,1132.75,1132.75,1132.00,1132.25,94,800,894.00
07/25/2005,12:38,1132.00,1132.25,1131.75,1131.75,65,1637,1702.00
07/25/2005,12:39,1131.75,1132.75,1131.75,1132.75,621,65,686.00
07/25/2005,12:40,1132.50,1132.75,1132.50,1132.50,112,163,275.00
07/25/2005,12:41,1132.50,1132.75,1132.50,1132.75,310,64,374.00
07/25/2005,12:42,1132.75,1132.75,1132.25,1132.25,4,305,309.00
07/25/2005,12:43,1132.25,1133.00,1132.25,1132.75,741,9,750.00
07/25/2005,12:44,1132.75,1133.00,1132.50,1132.50,311,250,561.00
07/25/2005,12:45,1132.75,1133.50,1132.50,1133.50,2758,464,3222.00
07/25/2005,12:46,1133.50,1133.50,1133.00,1133.25,373,334,707.00
07/25/2005,12:47,1133.25,1133.50,1133.00,1133.25,19,220,239.00
07/25/2005,12:48,1133.00,1133.25,1132.50,1132.75,72,676,748.00
07/25/2005,12:49,1132.75,1132.75,1132.50,1132.50,145,52,197.00
07/25/2005,12:50,1132.50,1133.25,1132.50,1133.00,745,81,826.00
07/25/2005,12:51,1133.00,1133.25,1133.00,1133.00,37,476,513.00
07/25/2005,12:52,1133.00,1133.25,1133.00,1133.00,14,88,102.00
07/25/2005,12:53,1133.00,1133.00,1132.75,1133.00,161,408,569.00
07/25/2005,12:54,1133.00,1133.25,1133.00,1133.00,8,128,136.00
07/25/2005,12:55,1133.00,1133.25,1132.75,1132.75,10,449,459.00
07/25/2005,12:56,1132.75,1133.00,1132.50,1132.75,25,243,268.00
07/25/2005,12:57,1132.75,1132.75,1132.25,1132.25,152,680,832.00
07/25/2005,12:58,1132.25,1132.50,1132.25,1132.25,3,193,196.00
07/25/2005,12:59,1132.25,1132.50,1132.25,1132.25,2,232,234.00
07/25/2005,13:00,1132.25,1132.50,1131.75,1131.75,25,1381,1406.00
07/25/2005,13:01,1131.75,1132.00,1131.25,1131.75,479,1644,2123.00
07/25/2005,13:02,1131.50,1131.75,1131.00,1131.25,250,831,1081.00
07/25/2005,13:03,1131.25,1131.50,1130.75,1131.25,988,830,1818.00
07/25/2005,13:04,1131.25,1131.75,1131.25,1131.50,266,50,316.00
07/25/2005,13:05,1131.50,1131.75,1131.25,1131.50,328,298,626.00
07/25/2005,13:06,1131.50,1131.50,1131.00,1131.25,366,277,643.00
07/25/2005,13:07,1131.50,1131.75,1131.00,1131.75,399,72,471.00
07/25/2005,13:08,1131.75,1132.00,1131.75,1131.75,970,460,1430.00
07/25/2005,13:09,1131.75,1131.75,1131.00,1131.50,767,479,1246.00
07/25/2005,13:10,1131.50,1131.75,1131.50,1131.75,383,13,396.00
07/25/2005,13:11,1131.75,1131.75,1131.50,1131.75,366,167,533.00
07/25/2005,13:12,1131.75,1132.00,1131.50,1131.75,57,152,209.00
07/25/2005,13:13,1131.50,1132.00,1131.25,1131.75,354,50,404.00
07/25/2005,13:14,1131.75,1132.00,1131.50,1132.00,69,133,202.00
07/25/2005,13:15,1132.00,1132.00,1131.50,1131.75,92,130,222.00
07/25/2005,13:16,1131.50,1131.75,1131.00,1131.25,248,725,973.00
07/25/2005,13:17,1131.50,1131.50,1131.25,1131.25,5,47,52.00
07/25/2005,13:18,1131.25,1131.50,1131.25,1131.25,32,59,91.00
07/25/2005,13:19,1131.25,1132.50,1131.25,1132.25,2232,569,2801.00
07/25/2005,13:20,1132.00,1132.50,1131.50,1131.50,189,1377,1566.00
07/25/2005,13:21,1131.75,1131.75,1131.25,1131.75,233,393,626.00
07/25/2005,13:22,1131.75,1132.00,1131.50,1131.75,252,51,303.00
07/25/2005,13:23,1131.75,1132.25,1131.75,1132.00,376,127,503.00
07/25/2005,13:24,1132.00,1132.25,1132.00,1132.25,196,0,196.00
07/25/2005,13:25,1132.25,1132.25,1131.75,1131.75,59,425,484.00
07/25/2005,13:26,1131.75,1131.75,1131.00,1131.25,67,1325,1392.00
07/25/2005,13:27,1131.25,1131.75,1131.00,1131.50,423,16,439.00
07/25/2005,13:28,1131.75,1131.75,1131.00,1131.00,30,368,398.00
07/25/2005,13:29,1131.25,1131.50,1131.25,1131.25,145,10,155.00
07/25/2005,13:30,1131.50,1131.50,1131.00,1131.25,21,382,403.00
07/25/2005,13:31,1131.00,1131.25,1131.00,1131.00,13,120,133.00
07/25/2005,13:32,1131.00,1131.00,1129.75,1130.25,4059,6292,10351.00
07/25/2005,13:33,1130.25,1130.50,1129.25,1129.50,1086,2845,3931.00
07/25/2005,13:34,1129.50,1130.25,1129.50,1130.00,1143,468,1611.00
07/25/2005,13:35,1130.00,1130.25,1129.75,1130.00,458,1310,1768.00
07/25/2005,13:36,1129.75,1130.00,1129.00,1129.00,445,3452,3897.00
07/25/2005,13:37,1129.00,1129.25,1128.75,1128.75,4046,2895,6941.00
07/25/2005,13:38,1128.75,1129.25,1128.75,1128.75,1311,1306,2617.00
07/25/2005,13:39,1129.00,1129.25,1128.75,1129.25,500,522,1022.00
07/25/2005,13:40,1129.00,1129.50,1129.00,1129.50,1745,487,2232.00
07/25/2005,13:41,1129.25,1129.50,1129.25,1129.50,409,65,474.00
07/25/2005,13:42,1129.50,1129.75,1129.25,1129.50,759,336,1095.00
07/25/2005,13:43,1129.50,1130.00,1129.50,1130.00,2346,971,3317.00
07/25/2005,13:44,1129.75,1130.25,1129.75,1130.00,426,430,856.00
07/25/2005,13:45,1130.25,1130.50,1130.00,1130.25,833,406,1239.00
07/25/2005,13:46,1130.25,1130.25,1129.50,1129.75,328,549,877.00
07/25/2005,13:47,1129.75,1129.75,1129.50,1129.75,56,19,75.00
07/25/2005,13:48,1129.75,1130.00,1129.50,1129.75,538,616,1154.00
07/25/2005,13:49,1129.75,1130.00,1129.75,1130.00,58,375,433.00
07/25/2005,13:50,1130.00,1130.00,1129.75,1129.75,45,115,160.00
07/25/2005,13:51,1130.00,1130.00,1129.75,1130.00,33,11,44.00
07/25/2005,13:52,1130.00,1130.00,1129.50,1129.50,18,572,590.00
07/25/2005,13:53,1129.50,1129.75,1129.25,1129.50,55,442,497.00
07/25/2005,13:54,1129.50,1130.00,1129.25,1129.50,618,610,1228.00
07/25/2005,13:55,1129.25,1129.75,1129.25,1129.75,135,8,143.00
07/25/2005,13:56,1129.75,1129.75,1128.75,1129.25,306,1539,1845.00
07/25/2005,13:57,1129.25,1129.50,1129.00,1129.00,282,172,454.00
07/25/2005,13:58,1129.25,1129.50,1128.25,1128.50,1189,2540,3729.00
07/25/2005,13:59,1128.50,1128.50,1127.25,1127.75,2978,6371,9349.00
07/25/2005,14:00,1127.75,1128.00,1126.75,1127.75,5527,5542,11069.00
07/25/2005,14:01,1127.75,1128.00,1127.25,1127.25,351,1835,2186.00
07/25/2005,14:02,1127.50,1127.75,1127.25,1127.50,1440,2508,3948.00
07/25/2005,14:03,1127.50,1127.75,1127.25,1127.75,283,821,1104.00
07/25/2005,14:04,1127.75,1127.75,1127.00,1127.25,833,1140,1973.00
07/25/2005,14:05,1127.50,1127.50,1127.25,1127.25,52,138,190.00
07/25/2005,14:06,1127.25,1127.50,1126.75,1127.00,1634,2802,4436.00
07/25/2005,14:07,1127.00,1127.50,1126.75,1127.50,1501,72,1573.00
07/25/2005,14:08,1127.50,1127.50,1126.75,1127.00,204,1384,1588.00
07/25/2005,14:09,1127.00,1127.50,1126.50,1127.25,1542,542,2084.00
07/25/2005,14:10,1127.25,1127.50,1127.00,1127.50,536,124,660.00
07/25/2005,14:11,1127.25,1127.50,1127.25,1127.50,266,308,574.00
07/25/2005,14:12,1127.25,1127.75,1127.25,1127.75,1233,900,2133.00
07/25/2005,14:13,1127.50,1127.75,1127.25,1127.50,366,507,873.00
07/25/2005,14:14,1127.50,1128.00,1127.25,1127.75,915,1382,2297.00
07/25/2005,14:15,1127.75,1127.75,1127.25,1127.50,376,275,651.00
07/25/2005,14:16,1127.75,1128.00,1127.50,1127.50,1190,132,1322.00
07/25/2005,14:17,1127.50,1128.00,1127.50,1128.00,3004,339,3343.00
07/25/2005,14:18,1127.75,1128.75,1127.75,1128.50,6100,819,6919.00
07/25/2005,14:19,1128.50,1128.75,1127.75,1128.00,464,3142,3606.00
07/25/2005,14:20,1128.00,1128.00,1127.25,1127.25,274,1046,1320.00
07/25/2005,14:21,1127.25,1127.75,1127.25,1127.75,554,412,966.00
07/25/2005,14:22,1127.50,1128.00,1127.25,1127.25,311,1308,1619.00
07/25/2005,14:23,1127.25,1127.75,1127.25,1127.50,220,331,551.00
07/25/2005,14:24,1127.75,1127.75,1127.25,1127.50,28,198,226.00
07/25/2005,14:25,1127.75,1127.75,1127.25,1127.50,101,363,464.00
07/25/2005,14:26,1127.50,1127.50,1127.25,1127.50,589,41,630.00
07/25/2005,14:27,1127.50,1127.75,1127.25,1127.75,335,55,390.00
07/25/2005,14:28,1127.75,1127.75,1127.50,1127.75,386,13,399.00
07/25/2005,14:29,1127.75,1128.50,1127.50,1128.25,1055,192,1247.00
07/25/2005,14:30,1128.25,1128.25,1128.00,1128.00,298,718,1016.00
07/25/2005,14:31,1127.75,1128.25,1127.50,1128.00,553,684,1237.00
07/25/2005,14:32,1128.00,1128.25,1128.00,1128.25,421,18,439.00
07/25/2005,14:33,1128.25,1128.50,1128.25,1128.25,241,44,285.00
07/25/2005,14:34,1128.25,1128.50,1127.75,1127.75,155,1395,1550.00
07/25/2005,14:35,1128.00,1128.00,1127.75,1127.75,192,112,304.00
07/25/2005,14:36,1128.00,1128.00,1127.50,1128.00,205,262,467.00
07/25/2005,14:37,1128.00,1128.00,1127.75,1128.00,102,15,117.00
07/25/2005,14:38,1127.75,1128.00,1127.75,1128.00,157,14,171.00
07/25/2005,14:39,1127.75,1128.25,1127.75,1128.00,272,22,294.00
07/25/2005,14:40,1128.25,1128.75,1128.25,1128.75,1683,422,2105.00
07/25/2005,14:41,1128.50,1128.75,1127.75,1128.25,831,1902,2733.00
07/25/2005,14:42,1128.00,1128.25,1127.75,1128.25,243,330,573.00
07/25/2005,14:43,1128.00,1128.25,1127.75,1128.00,379,252,631.00
07/25/2005,14:44,1128.25,1128.50,1128.00,1128.50,836,418,1254.00
07/25/2005,14:45,1128.50,1128.75,1128.00,1128.25,343,632,975.00
07/25/2005,14:46,1128.00,1128.25,1127.50,1127.75,103,1340,1443.00
07/25/2005,14:47,1127.75,1127.75,1127.25,1127.50,370,985,1355.00
07/25/2005,14:48,1127.50,1127.75,1127.25,1127.50,493,89,582.00
07/25/2005,14:49,1127.50,1128.00,1127.50,1128.00,675,202,877.00
07/25/2005,14:50,1128.00,1128.00,1127.75,1127.75,83,412,495.00
07/25/2005,14:51,1128.00,1128.00,1127.75,1127.75,157,62,219.00
07/25/2005,14:52,1128.00,1128.50,1127.75,1128.25,861,419,1280.00
07/25/2005,14:53,1128.25,1128.50,1128.00,1128.25,318,102,420.00
07/25/2005,14:54,1128.50,1128.75,1128.25,1128.75,1178,165,1343.00
07/25/2005,14:55,1128.75,1129.25,1128.50,1128.75,3165,1580,4745.00
07/25/2005,14:56,1128.75,1129.00,1128.50,1128.75,1692,604,2296.00
07/25/2005,14:57,1129.00,1129.00,1128.25,1128.25,164,951,1115.00
07/25/2005,14:58,1128.50,1128.50,1128.00,1128.25,113,820,933.00
07/25/2005,14:59,1128.00,1128.25,1127.75,1127.75,131,3753,3884.00
07/25/2005,15:00,1127.75,1128.00,1127.25,1127.25,3920,3906,7826.00
07/25/2005,15:01,1127.50,1128.25,1127.25,1128.00,3843,2273,6116.00
07/25/2005,15:02,1128.00,1128.25,1128.00,1128.25,1907,1272,3179.00
07/25/2005,15:03,1128.25,1128.75,1128.25,1128.75,734,412,1146.00
07/25/2005,15:04,1128.50,1128.75,1128.50,1128.50,204,200,404.00
07/25/2005,15:05,1128.50,1128.75,1128.50,1128.50,260,65,325.00
07/25/2005,15:06,1128.75,1129.00,1128.50,1128.75,1391,329,1720.00
07/25/2005,15:07,1128.75,1129.50,1128.75,1129.25,3633,274,3907.00
07/25/2005,15:08,1129.25,1129.75,1129.25,1129.25,620,687,1307.00
07/25/2005,15:09,1129.50,1129.50,1128.75,1128.75,661,1314,1975.00
07/25/2005,15:10,1129.00,1129.25,1128.75,1129.00,558,451,1009.00
07/25/2005,15:11,1129.00,1129.00,1128.75,1129.00,175,93,268.00
07/25/2005,15:12,1129.00,1129.25,1128.75,1129.25,667,24,691.00
07/25/2005,15:13,1129.25,1129.50,1129.00,1129.50,607,159,766.00
07/25/2005,15:14,1129.50,1129.50,1129.25,1129.25,73,146,219.00
07/25/2005,15:15,1129.50,1130.50,1129.25,1130.25,4433,1129,5562.00
07/25/2005,15:16,1130.25,1130.25,1130.25,1130.25,0,8,8.00
07/25/2005,15:31,1130.00,1130.25,1129.75,1130.25,171,100,271.00
07/25/2005,15:32,1130.25,1130.25,1129.75,1130.25,106,282,388.00
07/25/2005,15:33,1130.00,1130.00,1129.75,1129.75,1,200,201.00
07/25/2005,15:34,1129.50,1130.00,1129.50,1130.00,105,2,107.00
07/25/2005,15:35,1129.75,1129.75,1129.75,1129.75,0,6,6.00
07/25/2005,15:36,1129.75,1129.75,1129.75,1129.75,0,78,78.00
07/25/2005,15:38,1130.00,1130.00,1130.00,1130.00,25,0,25.00
07/25/2005,15:39,1129.75,1129.75,1129.75,1129.75,0,17,17.00
07/25/2005,15:40,1129.75,1129.75,1129.75,1129.75,0,103,103.00
07/25/2005,15:41,1129.50,1129.50,1129.50,1129.50,0,6,6.00
07/25/2005,15:42,1129.50,1129.50,1129.50,1129.50,0,5,5.00
07/25/2005,15:43,1129.50,1129.50,1129.50,1129.50,0,3,3.00
07/25/2005,15:45,1129.75,1129.75,1129.75,1129.75,1,0,1.00
07/25/2005,15:46,1129.75,1129.75,1129.75,1129.75,70,0,70.00
07/25/2005,15:47,1129.75,1129.75,1129.75,1129.75,20,0,20.00
07/25/2005,15:48,1129.75,1129.75,1129.75,1129.75,5,0,5.00
07/25/2005,15:49,1129.75,1130.00,1129.75,1130.00,53,0,53.00
07/25/2005,15:50,1129.75,1129.75,1129.75,1129.75,0,2,2.00
07/25/2005,15:51,1129.50,1129.75,1129.50,1129.75,26,1,27.00
07/25/2005,15:52,1129.75,1129.75,1129.75,1129.75,42,0,42.00
07/25/2005,15:53,1129.75,1129.75,1129.75,1129.75,20,0,20.00
07/25/2005,15:55,1129.75,1130.00,1129.75,1130.00,181,0,181.00
07/25/2005,15:56,1130.00,1130.00,1130.00,1130.00,16,0,16.00
07/25/2005,15:57,1130.00,1130.00,1130.00,1130.00,30,0,30.00
07/25/2005,15:59,1129.75,1129.75,1129.75,1129.75,0,25,25.00
07/25/2005,16:00,1129.75,1130.00,1129.75,1130.00,48,2,50.00
07/25/2005,17:01,1130.00,1130.00,1130.00,1130.00,35,0,35.00
07/25/2005,17:02,1130.00,1130.25,1130.00,1130.25,4,0,4.00
07/25/2005,17:03,1130.00,1130.00,1130.00,1130.00,0,33,33.00
07/25/2005,17:04,1130.00,1130.00,1129.75,1129.75,0,2,2.00
07/25/2005,17:06,1130.00,1130.25,1130.00,1130.00,100,1,101.00
07/25/2005,17:07,1130.25,1130.25,1130.25,1130.25,5,0,5.00
07/25/2005,17:11,1130.00,1130.00,1130.00,1130.00,0,3,3.00
07/25/2005,17:13,1130.25,1130.25,1130.25,1130.25,2,0,2.00
07/25/2005,17:16,1130.25,1130.25,1130.25,1130.25,60,0,60.00
07/25/2005,17:18,1130.50,1130.50,1130.50,1130.50,2,0,2.00
07/25/2005,17:19,1130.25,1130.25,1130.25,1130.25,0,1,1.00
07/25/2005,17:20,1130.50,1130.50,1130.50,1130.50,58,0,58.00
07/25/2005,17:21,1130.50,1130.50,1130.50,1130.50,1,0,1.00
07/25/2005,17:22,1130.50,1130.75,1130.50,1130.75,7,0,7.00
07/25/2005,17:25,1130.50,1130.50,1130.50,1130.50,0,5,5.00
07/25/2005,17:26,1130.50,1130.50,1130.50,1130.50,0,1,1.00
07/25/2005,17:28,1130.50,1130.50,1130.50,1130.50,0,5,5.00
07/25/2005,17:29,1130.50,1130.50,1130.50,1130.50,0,10,10.00
07/25/2005,17:30,1130.50,1130.50,1130.50,1130.50,0,30,30.00
07/25/2005,17:31,1130.50,1130.50,1130.50,1130.50,0,11,11.00
07/25/2005,17:35,1130.25,1130.25,1130.25,1130.25,0,2,2.00
07/25/2005,17:36,1130.25,1130.25,1130.25,1130.25,0,1,1.00
07/25/2005,17:39,1130.50,1130.50,1130.50,1130.50,10,0,10.00
07/25/2005,17:40,1130.25,1130.50,1130.25,1130.25,4,30,34.00
07/25/2005,17:41,1130.25,1130.50,1130.00,1130.25,2,29,31.00
07/25/2005,17:42,1130.25,1130.25,1130.00,1130.00,0,4,4.00
07/25/2005,17:43,1130.25,1130.25,1130.25,1130.25,8,0,8.00
07/25/2005,17:44,1130.25,1130.25,1130.25,1130.25,1,0,1.00
07/25/2005,17:46,1130.25,1130.25,1130.25,1130.25,28,0,28.00
07/25/2005,17:47,1130.25,1130.25,1130.25,1130.25,5,0,5.00
07/25/2005,17:49,1130.50,1130.50,1130.50,1130.50,1,0,1.00
07/25/2005,17:56,1130.25,1130.25,1130.25,1130.25,0,9,9.00
07/25/2005,17:57,1130.50,1130.50,1130.50,1130.50,2,0,2.00
07/25/2005,18:00,1130.25,1130.25,1130.25,1130.25,0,58,58.00
07/25/2005,18:01,1130.00,1130.00,1130.00,1130.00,0,9,9.00
07/25/2005,18:03,1130.25,1130.25,1130.25,1130.25,4,0,4.00
07/25/2005,18:05,1130.25,1130.25,1130.25,1130.25,2,0,2.00
07/25/2005,18:06,1130.00,1130.00,1130.00,1130.00,0,2,2.00
07/25/2005,18:08,1130.00,1130.00,1130.00,1130.00,0,4,4.00
07/25/2005,18:11,1130.25,1130.25,1130.25,1130.25,9,0,9.00
07/25/2005,18:12,1130.25,1130.25,1130.25,1130.25,35,0,35.00
07/25/2005,18:13,1130.25,1130.25,1130.25,1130.25,10,0,10.00
07/25/2005,18:15,1130.25,1130.25,1130.25,1130.25,1,0,1.00
07/25/2005,18:25,1130.00,1130.00,1130.00,1130.00,0,1,1.00
07/25/2005,18:28,1130.25,1130.25,1130.25,1130.25,3,0,3.00
07/25/2005,18:29,1130.25,1130.25,1130.25,1130.25,10,0,10.00
07/25/2005,18:44,1130.00,1130.00,1130.00,1130.00,0,3,3.00
07/25/2005,18:48,1130.00,1130.00,1130.00,1130.00,0,16,16.00
07/25/2005,19:02,1130.00,1130.00,1130.00,1130.00,0,10,10.00
07/25/2005,19:03,1130.00,1130.00,1130.00,1130.00,0,40,40.00
07/25/2005,19:04,1130.00,1130.00,1130.00,1130.00,0,3,3.00
07/25/2005,19:05,1130.00,1130.00,1130.00,1130.00,0,2,2.00
07/25/2005,19:06,1130.00,1130.00,1130.00,1130.00,0,2,2.00
07/25/2005,19:07,1130.00,1130.00,1130.00,1130.00,0,2,2.00
07/25/2005,19:10,1130.00,1130.00,1130.00,1130.00,0,4,4.00
07/25/2005,19:11,1130.00,1130.00,1130.00,1130.00,0,1,1.00
07/25/2005,19:12,1130.00,1130.00,1130.00,1130.00,0,1,1.00
07/25/2005,19:13,1130.00,1130.00,1130.00,1130.00,0,10,10.00
07/25/2005,19:26,1130.25,1130.25,1130.25,1130.25,11,0,11.00
07/25/2005,19:28,1130.25,1130.25,1130.25,1130.25,11,0,11.00
07/25/2005,19:30,1130.50,1130.50,1130.50,1130.50,1,0,1.00
07/25/2005,19:31,1130.25,1130.25,1130.25,1130.25,0,1,1.00
07/25/2005,19:32,1130.25,1130.25,1130.25,1130.25,0,5,5.00
07/25/2005,19:33,1130.50,1130.50,1130.25,1130.25,1,4,5.00
07/25/2005,19:39,1130.25,1130.25,1130.25,1130.25,0,6,6.00
07/25/2005,19:40,1130.25,1130.25,1130.25,1130.25,0,1,1.00
07/25/2005,19:49,1130.25,1130.25,1130.25,1130.25,0,3,3.00
07/25/2005,19:50,1130.25,1130.25,1130.25,1130.25,0,5,5.00
07/25/2005,19:53,1130.25,1130.25,1130.25,1130.25,0,3,3.00
07/25/2005,19:57,1130.25,1130.25,1130.25,1130.25,0,2,2.00
07/25/2005,19:58,1130.25,1130.25,1130.25,1130.25,0,2,2.00
07/25/2005,19:59,1130.25,1130.25,1130.25,1130.25,0,1,1.00
07/25/2005,20:02,1130.25,1130.25,1130.25,1130.25,0,1,1.00
07/25/2005,20:03,1130.25,1130.25,1130.25,1130.25,0,15,15.00
07/25/2005,20:06,1130.50,1130.50,1130.50,1130.50,1,0,1.00
07/25/2005,20:07,1130.50,1130.50,1130.50,1130.50,32,0,32.00
07/25/2005,20:09,1130.50,1130.50,1130.50,1130.50,1,0,1.00
07/25/2005,20:10,1130.50,1130.50,1130.50,1130.50,13,0,13.00
07/25/2005,20:11,1130.50,1130.50,1130.50,1130.50,5,0,5.00
07/25/2005,20:14,1130.50,1130.50,1130.50,1130.50,5,0,5.00
07/25/2005,20:15,1130.50,1130.50,1130.50,1130.50,1,0,1.00
07/25/2005,20:17,1130.25,1130.25,1130.00,1130.25,5,72,77.00
07/25/2005,20:18,1130.25,1130.25,1130.25,1130.25,5,0,5.00
07/25/2005,20:19,1130.00,1130.00,1130.00,1130.00,0,18,18.00
07/25/2005,20:20,1130.00,1130.00,1130.00,1130.00,0,15,15.00
07/25/2005,20:21,1130.00,1130.00,1130.00,1130.00,0,19,19.00
07/25/2005,20:22,1130.00,1130.00,1130.00,1130.00,0,9,9.00
07/25/2005,20:23,1130.00,1130.00,1130.00,1130.00,0,32,32.00
07/25/2005,20:25,1130.25,1130.25,1130.25,1130.25,13,0,13.00
07/25/2005,20:28,1130.00,1130.00,1130.00,1130.00,0,18,18.00
07/25/2005,20:29,1130.00,1130.00,1130.00,1130.00,0,8,8.00
07/25/2005,20:30,1130.00,1130.00,1130.00,1130.00,0,28,28.00
07/25/2005,20:31,1130.00,1130.00,1130.00,1130.00,0,5,5.00
07/25/2005,20:32,1130.00,1130.00,1130.00,1130.00,0,22,22.00
07/25/2005,20:33,1130.00,1130.00,1130.00,1130.00,0,27,27.00
07/25/2005,20:34,1130.00,1130.00,1130.00,1130.00,0,23,23.00
07/25/2005,20:35,1130.00,1130.00,1130.00,1130.00,0,25,25.00
07/25/2005,20:36,1130.00,1130.00,1130.00,1130.00,0,44,44.00
07/25/2005,20:37,1130.00,1130.00,1130.00,1130.00,0,34,34.00
07/25/2005,20:39,1130.00,1130.00,1130.00,1130.00,0,21,21.00
07/25/2005,20:41,1130.00,1130.00,1130.00,1130.00,0,10,10.00
07/25/2005,20:43,1130.00,1130.00,1130.00,1130.00,0,2,2.00
07/25/2005,20:44,1130.00,1130.00,1130.00,1130.00,0,1,1.00
07/25/2005,20:45,1130.00,1130.00,1130.00,1130.00,0,24,24.00
07/25/2005,20:46,1130.00,1130.00,1130.00,1130.00,0,2,2.00
07/25/2005,20:50,1130.00,1130.00,1130.00,1130.00,0,26,26.00
07/25/2005,20:51,1130.00,1130.00,1130.00,1130.00,0,13,13.00
07/25/2005,20:52,1130.00,1130.00,1130.00,1130.00,0,1,1.00
07/25/2005,20:53,1130.00,1130.25,1130.00,1130.25,20,14,34.00
07/25/2005,20:55,1130.25,1130.25,1130.25,1130.25,10,0,10.00
07/25/2005,20:58,1130.25,1130.25,1130.25,1130.25,3,0,3.00
07/25/2005,20:59,1130.50,1130.50,1130.50,1130.50,30,0,30.00
07/25/2005,21:00,1130.50,1130.50,1130.25,1130.50,37,1,38.00
07/25/2005,21:01,1130.50,1130.50,1130.50,1130.50,11,0,11.00
07/25/2005,21:03,1130.50,1130.50,1130.50,1130.50,16,0,16.00
07/25/2005,21:04,1130.50,1130.50,1130.50,1130.50,3,0,3.00
07/25/2005,21:05,1130.50,1130.50,1130.25,1130.25,5,1,6.00
07/25/2005,21:08,1130.25,1130.25,1130.25,1130.25,0,6,6.00
07/25/2005,21:09,1130.50,1130.50,1130.50,1130.50,23,0,23.00
07/25/2005,21:13,1130.50,1130.50,1130.50,1130.50,5,0,5.00
07/25/2005,21:16,1130.75,1130.75,1130.75,1130.75,1,0,1.00
07/25/2005,21:19,1130.75,1130.75,1130.75,1130.75,1,0,1.00
07/25/2005,21:22,1130.50,1130.50,1130.50,1130.50,0,17,17.00
07/25/2005,21:24,1130.50,1130.50,1130.50,1130.50,0,40,40.00
07/25/2005,21:25,1130.50,1130.50,1130.50,1130.50,0,20,20.00
07/25/2005,21:27,1130.50,1130.50,1130.50,1130.50,0,1,1.00
07/25/2005,21:30,1130.50,1130.50,1130.50,1130.50,0,3,3.00
07/25/2005,21:32,1130.25,1130.25,1130.25,1130.25,0,1,1.00
07/25/2005,21:34,1130.25,1130.25,1130.25,1130.25,0,25,25.00
07/25/2005,21:36,1130.25,1130.25,1130.25,1130.25,0,6,6.00
07/25/2005,21:41,1130.25,1130.25,1130.25,1130.25,0,3,3.00
07/25/2005,21:48,1130.25,1130.25,1130.25,1130.25,0,3,3.00
07/25/2005,21:49,1130.25,1130.25,1130.00,1130.25,51,2,53.00
07/25/2005,21:53,1130.00,1130.00,1130.00,1130.00,0,2,2.00
07/25/2005,21:56,1130.25,1130.75,1130.25,1130.75,65,10,75.00
07/25/2005,21:57,1130.50,1130.50,1130.50,1130.50,0,6,6.00
07/25/2005,21:59,1130.50,1130.50,1130.00,1130.00,0,15,15.00
07/25/2005,22:00,1130.00,1130.00,1129.75,1130.00,3,64,67.00
07/25/2005,22:01,1130.00,1130.00,1130.00,1130.00,6,0,6.00
07/25/2005,22:02,1130.00,1130.00,1130.00,1130.00,3,0,3.00
07/25/2005,22:03,1130.00,1130.00,1130.00,1130.00,12,0,12.00
07/25/2005,22:04,1130.00,1130.00,1130.00,1130.00,3,0,3.00
07/25/2005,22:05,1130.00,1130.00,1130.00,1130.00,3,0,3.00
07/25/2005,22:07,1130.00,1130.00,1130.00,1130.00,28,0,28.00
07/25/2005,22:08,1130.00,1130.00,1130.00,1130.00,2,0,2.00
07/25/2005,22:09,1130.00,1130.00,1130.00,1130.00,10,0,10.00
07/25/2005,22:10,1130.00,1130.00,1130.00,1130.00,14,0,14.00
07/25/2005,22:11,1130.00,1130.00,1129.75,1129.75,22,1,23.00
07/25/2005,22:14,1130.00,1130.00,1130.00,1130.00,31,0,31.00
07/25/2005,22:15,1130.00,1130.00,1130.00,1130.00,1,0,1.00
07/25/2005,22:17,1130.00,1130.00,1130.00,1130.00,9,0,9.00
07/25/2005,22:19,1130.00,1130.00,1130.00,1130.00,1,0,1.00
07/25/2005,22:20,1130.00,1130.00,1130.00,1130.00,16,0,16.00
07/25/2005,22:21,1130.00,1130.00,1130.00,1130.00,13,0,13.00
07/25/2005,22:22,1130.00,1130.00,1130.00,1130.00,8,0,8.00
07/25/2005,22:23,1130.00,1130.00,1130.00,1130.00,5,0,5.00
07/25/2005,22:24,1130.00,1130.00,1130.00,1130.00,5,0,5.00
07/25/2005,22:25,1130.00,1130.00,1130.00,1130.00,2,0,2.00
07/25/2005,22:28,1130.00,1130.00,1130.00,1130.00,5,0,5.00
07/25/2005,22:29,1130.00,1130.00,1130.00,1130.00,3,0,3.00
07/25/2005,22:31,1130.00,1130.00,1130.00,1130.00,3,0,3.00
07/25/2005,22:32,1130.00,1130.00,1130.00,1130.00,5,0,5.00
07/25/2005,22:33,1130.00,1130.00,1130.00,1130.00,3,0,3.00
07/25/2005,22:35,1130.00,1130.00,1129.75,1129.75,1,4,5.00
07/25/2005,22:40,1130.25,1130.25,1130.25,1130.25,1,0,1.00
07/25/2005,22:41,1130.00,1130.00,1130.00,1130.00,0,2,2.00
07/25/2005,22:42,1130.00,1130.00,1130.00,1130.00,0,3,3.00
07/25/2005,22:43,1130.00,1130.00,1129.75,1130.00,5,2,7.00
07/25/2005,22:44,1130.00,1130.00,1130.00,1130.00,5,0,5.00
07/25/2005,22:51,1130.00,1130.00,1130.00,1130.00,2,0,2.00
07/25/2005,22:52,1130.00,1130.00,1130.00,1130.00,3,0,3.00
07/25/2005,22:55,1130.00,1130.00,1130.00,1130.00,8,0,8.00
07/25/2005,22:59,1130.00,1130.00,1130.00,1130.00,20,0,20.00
07/25/2005,23:01,1130.00,1130.00,1130.00,1130.00,10,0,10.00
07/25/2005,23:04,1129.75,1129.75,1129.75,1129.75,0,1,1.00
07/25/2005,23:07,1130.00,1130.00,1130.00,1130.00,1,0,1.00
07/25/2005,23:20,1130.00,1130.00,1130.00,1130.00,2,0,2.00
07/25/2005,23:26,1130.00,1130.00,1130.00,1130.00,58,0,58.00
07/25/2005,23:28,1130.00,1130.00,1130.00,1130.00,49,0,49.00
07/25/2005,23:29,1130.00,1130.00,1130.00,1130.00,2,0,2.00
07/25/2005,23:31,1130.00,1130.00,1130.00,1130.00,2,0,2.00
07/25/2005,23:32,1130.00,1130.00,1130.00,1130.00,26,0,26.00
07/25/2005,23:33,1130.00,1130.00,1130.00,1130.00,2,0,2.00
07/25/2005,23:34,1130.00,1130.00,1129.75,1129.75,1,1,2.00
07/25/2005,23:41,1129.75,1129.75,1129.75,1129.75,0,3,3.00
07/25/2005,23:42,1130.00,1130.00,1130.00,1130.00,2,0,2.00
07/25/2005,23:53,1129.75,1129.75,1129.75,1129.75,0,1,1.00
07/25/2005,23:55,1130.00,1130.00,1130.00,1130.00,1,0,1.00
07/26/2005,00:02,1130.00,1130.00,1130.00,1130.00,10,0,10.00
07/26/2005,00:07,1130.00,1130.00,1130.00,1130.00,1,0,1.00
07/26/2005,00:10,1129.75,1129.75,1129.75,1129.75,0,15,15.00
07/26/2005,00:11,1129.75,1130.00,1129.75,1130.00,5,20,25.00
07/26/2005,00:19,1129.75,1129.75,1129.75,1129.75,0,105,105.00
07/26/2005,00:20,1129.75,1129.75,1129.50,1129.75,19,254,273.00
07/26/2005,00:21,1129.50,1129.50,1129.50,1129.50,0,105,105.00
07/26/2005,00:22,1129.50,1129.50,1129.50,1129.50,0,4,4.00
07/26/2005,00:25,1129.50,1129.50,1129.50,1129.50,0,2,2.00
07/26/2005,00:31,1129.50,1129.75,1129.50,1129.75,1,1,2.00
07/26/2005,00:37,1129.50,1129.50,1129.50,1129.50,0,9,9.00
07/26/2005,00:40,1129.50,1129.50,1129.50,1129.50,0,11,11.00
07/26/2005,00:45,1129.50,1129.50,1129.50,1129.50,0,20,20.00
07/26/2005,00:53,1129.50,1129.50,1129.50,1129.50,0,25,25.00
07/26/2005,00:54,1129.50,1129.50,1129.50,1129.50,0,4,4.00
07/26/2005,01:06,1129.75,1129.75,1129.75,1129.75,41,0,41.00
07/26/2005,01:09,1129.75,1129.75,1129.75,1129.75,5,0,5.00
07/26/2005,01:11,1129.75,1129.75,1129.75,1129.75,4,0,4.00
07/26/2005,01:12,1129.75,1129.75,1129.75,1129.75,3,0,3.00
07/26/2005,01:13,1129.75,1129.75,1129.75,1129.75,4,0,4.00
07/26/2005,01:14,1129.75,1130.00,1129.75,1130.00,10,0,10.00
07/26/2005,01:17,1129.75,1129.75,1129.75,1129.75,0,2,2.00
07/26/2005,01:25,1130.00,1130.00,1130.00,1130.00,50,0,50.00
07/26/2005,01:27,1130.00,1130.00,1130.00,1130.00,56,0,56.00
07/26/2005,01:28,1130.00,1130.00,1130.00,1130.00,2,0,2.00
07/26/2005,01:30,1130.00,1130.00,1130.00,1130.00,4,0,4.00
07/26/2005,01:31,1130.00,1130.00,1130.00,1130.00,4,0,4.00
07/26/2005,01:32,1130.00,1130.00,1129.75,1129.75,1,40,41.00
07/26/2005,01:33,1129.75,1129.75,1129.75,1129.75,0,4,4.00
07/26/2005,01:41,1130.00,1130.00,1130.00,1130.00,1,0,1.00
07/26/2005,01:42,1129.75,1129.75,1129.75,1129.75,0,20,20.00
07/26/2005,01:45,1129.75,1129.75,1129.75,1129.75,0,1,1.00
07/26/2005,01:49,1129.75,1129.75,1129.75,1129.75,0,20,20.00
07/26/2005,01:50,1130.00,1130.00,1130.00,1130.00,2,0,2.00
07/26/2005,01:51,1129.75,1129.75,1129.75,1129.75,0,38,38.00
07/26/2005,01:52,1129.75,1129.75,1129.75,1129.75,0,25,25.00
07/26/2005,01:53,1129.75,1129.75,1129.75,1129.75,0,1,1.00
07/26/2005,01:56,1129.50,1129.50,1129.50,1129.50,0,10,10.00
07/26/2005,02:00,1129.50,1129.50,1129.50,1129.50,0,129,129.00
07/26/2005,02:01,1129.50,1129.50,1129.50,1129.50,0,69,69.00
07/26/2005,02:02,1129.25,1129.50,1129.25,1129.50,13,5,18.00
07/26/2005,02:03,1129.50,1129.50,1129.25,1129.25,12,5,17.00
07/26/2005,02:04,1129.50,1129.50,1129.25,1129.25,63,1,64.00
07/26/2005,02:05,1129.50,1129.50,1129.50,1129.50,170,0,170.00
07/26/2005,02:06,1129.75,1129.75,1129.75,1129.75,69,0,69.00
07/26/2005,02:07,1129.50,1129.50,1129.50,1129.50,0,39,39.00
07/26/2005,02:09,1129.25,1129.25,1129.25,1129.25,0,1,1.00
07/26/2005,02:10,1129.25,1129.50,1129.25,1129.50,1,4,5.00
07/26/2005,02:11,1129.25,1129.25,1129.25,1129.25,0,94,94.00
07/26/2005,02:12,1129.25,1129.25,1129.00,1129.00,0,76,76.00
07/26/2005,02:13,1129.25,1129.25,1129.25,1129.25,2,0,2.00
07/26/2005,02:14,1129.25,1129.50,1129.25,1129.50,64,0,64.00
07/26/2005,02:15,1129.25,1129.50,1129.25,1129.25,1,25,26.00
07/26/2005,02:16,1129.25,1129.25,1129.00,1129.00,0,4,4.00
07/26/2005,02:19,1129.25,1129.25,1129.25,1129.25,35,0,35.00
07/26/2005,02:20,1129.25,1129.25,1129.25,1129.25,6,0,6.00
07/26/2005,02:21,1129.00,1129.00,1129.00,1129.00,0,87,87.00
07/26/2005,02:22,1129.00,1129.00,1129.00,1129.00,0,15,15.00
07/26/2005,02:23,1129.00,1129.00,1129.00,1129.00,0,63,63.00
07/26/2005,02:24,1129.00,1129.00,1128.75,1128.75,0,96,96.00
07/26/2005,02:25,1129.00,1129.25,1129.00,1129.25,94,0,94.00
07/26/2005,02:26,1129.25,1129.25,1129.25,1129.25,4,0,4.00
07/26/2005,02:27,1129.25,1129.25,1129.00,1129.00,1,53,54.00
07/26/2005,02:28,1129.00,1129.00,1129.00,1129.00,0,44,44.00
07/26/2005,02:29,1129.00,1129.00,1129.00,1129.00,0,18,18.00
07/26/2005,02:30,1129.00,1129.00,1129.00,1129.00,0,5,5.00
07/26/2005,02:31,1129.00,1129.00,1129.00,1129.00,0,37,37.00
07/26/2005,02:32,1129.00,1129.25,1129.00,1129.25,3,46,49.00
07/26/2005,02:33,1129.25,1129.75,1129.25,1129.75,125,24,149.00
07/26/2005,02:34,1129.50,1129.50,1129.25,1129.25,0,28,28.00
07/26/2005,02:35,1129.50,1129.50,1129.50,1129.50,10,0,10.00
07/26/2005,02:36,1129.50,1129.50,1129.50,1129.50,8,0,8.00
07/26/2005,02:37,1129.50,1129.50,1129.50,1129.50,1,0,1.00
07/26/2005,02:38,1129.25,1129.25,1129.25,1129.25,0,8,8.00
07/26/2005,02:40,1129.25,1129.25,1129.25,1129.25,0,3,3.00
07/26/2005,02:41,1129.25,1129.50,1129.25,1129.50,15,4,19.00
07/26/2005,02:43,1129.25,1129.25,1129.25,1129.25,0,40,40.00
07/26/2005,02:44,1129.25,1129.25,1129.25,1129.25,0,46,46.00
07/26/2005,02:45,1129.25,1129.50,1129.25,1129.50,1,55,56.00
07/26/2005,02:46,1129.25,1129.25,1129.25,1129.25,0,15,15.00
07/26/2005,02:47,1129.25,1129.25,1129.25,1129.25,0,5,5.00
07/26/2005,02:48,1129.25,1129.25,1129.25,1129.25,0,10,10.00
07/26/2005,02:49,1129.25,1129.25,1129.25,1129.25,0,27,27.00
07/26/2005,02:50,1129.25,1129.50,1129.25,1129.50,1,17,18.00
07/26/2005,02:51,1129.50,1129.75,1129.50,1129.75,29,0,29.00
07/26/2005,02:52,1129.50,1129.50,1129.50,1129.50,0,96,96.00
07/26/2005,02:53,1129.50,1129.50,1129.00,1129.25,83,82,165.00
07/26/2005,02:54,1129.50,1129.50,1129.50,1129.50,20,0,20.00
07/26/2005,02:55,1129.50,1129.50,1129.50,1129.50,19,0,19.00
07/26/2005,02:56,1129.25,1129.25,1129.25,1129.25,0,54,54.00
07/26/2005,02:57,1129.25,1129.50,1129.25,1129.25,1,29,30.00
07/26/2005,02:58,1129.25,1129.75,1129.25,1129.50,37,6,43.00
07/26/2005,02:59,1129.50,1129.75,1129.50,1129.75,6,30,36.00
07/26/2005,03:00,1129.50,1129.50,1129.50,1129.50,0,11,11.00
07/26/2005,03:01,1129.75,1129.75,1129.75,1129.75,16,0,16.00
07/26/2005,03:02,1129.75,1130.00,1129.50,1129.75,94,15,109.00
07/26/2005,03:03,1130.00,1130.00,1130.00,1130.00,36,0,36.00
07/26/2005,03:04,1129.75,1129.75,1129.75,1129.75,0,3,3.00
07/26/2005,03:05,1129.75,1129.75,1129.50,1129.50,0,101,101.00
07/26/2005,03:06,1129.50,1129.50,1129.50,1129.50,0,74,74.00
07/26/2005,03:07,1129.50,1129.50,1129.50,1129.50,0,24,24.00
07/26/2005,03:08,1129.75,1130.00,1129.75,1130.00,265,0,265.00
07/26/2005,03:09,1129.75,1129.75,1129.75,1129.75,0,23,23.00
07/26/2005,03:10,1130.00,1130.00,1130.00,1130.00,3,0,3.00
07/26/2005,03:11,1130.00,1130.00,1129.75,1129.75,1,29,30.00
07/26/2005,03:12,1129.50,1129.50,1129.50,1129.50,0,75,75.00
07/26/2005,03:14,1129.50,1129.50,1129.50,1129.50,0,15,15.00
07/26/2005,03:15,1129.75,1129.75,1129.75,1129.75,28,0,28.00
07/26/2005,03:16,1129.75,1129.75,1129.50,1129.75,47,6,53.00
07/26/2005,03:17,1129.75,1129.75,1129.50,1129.75,30,1,31.00
07/26/2005,03:18,1129.75,1129.75,1129.75,1129.75,5,0,5.00
07/26/2005,03:19,1130.00,1130.00,1130.00,1130.00,1,0,1.00
07/26/2005,03:21,1130.00,1130.00,1130.00,1130.00,5,0,5.00
07/26/2005,03:22,1130.00,1130.00,1130.00,1130.00,67,0,67.00
07/26/2005,03:23,1130.00,1130.00,1130.00,1130.00,18,0,18.00
07/26/2005,03:25,1130.00,1130.00,1130.00,1130.00,28,0,28.00
07/26/2005,03:26,1130.00,1130.00,1130.00,1130.00,45,0,45.00
07/26/2005,03:27,1130.00,1130.00,1130.00,1130.00,26,0,26.00
07/26/2005,03:28,1130.00,1130.00,1130.00,1130.00,1,0,1.00
07/26/2005,03:29,1130.00,1130.00,1130.00,1130.00,4,0,4.00
07/26/2005,03:31,1129.75,1129.75,1129.75,1129.75,0,3,3.00
07/26/2005,03:32,1130.00,1130.00,1130.00,1130.00,3,0,3.00
07/26/2005,03:33,1130.00,1130.00,1129.75,1129.75,17,2,19.00
07/26/2005,03:35,1129.75,1129.75,1129.75,1129.75,0,2,2.00
07/26/2005,03:37,1129.75,1129.75,1129.50,1129.75,27,80,107.00
07/26/2005,03:38,1129.75,1130.00,1129.75,1129.75,10,4,14.00
07/26/2005,03:39,1129.75,1129.75,1129.75,1129.75,0,2,2.00
07/26/2005,03:41,1129.75,1129.75,1129.75,1129.75,0,4,4.00
07/26/2005,03:42,1129.75,1129.75,1129.75,1129.75,0,10,10.00
07/26/2005,03:43,1129.75,1129.75,1129.75,1129.75,0,2,2.00
07/26/2005,03:44,1129.75,1129.75,1129.50,1129.50,0,7,7.00
07/26/2005,03:46,1129.50,1129.50,1129.50,1129.50,0,9,9.00
07/26/2005,03:47,1129.50,1129.50,1129.50,1129.50,0,33,33.00
07/26/2005,03:48,1129.50,1129.50,1129.50,1129.50,0,14,14.00
07/26/2005,03:49,1129.50,1129.50,1129.50,1129.50,0,2,2.00
07/26/2005,03:50,1129.50,1129.50,1129.50,1129.50,0,64,64.00
07/26/2005,03:51,1129.50,1129.50,1129.50,1129.50,0,2,2.00
07/26/2005,03:56,1129.75,1129.75,1129.75,1129.75,103,0,103.00
07/26/2005,03:58,1129.75,1130.25,1129.75,1130.25,118,0,118.00
07/26/2005,03:59,1130.25,1130.25,1130.00,1130.25,88,4,92.00
07/26/2005,04:00,1130.25,1130.25,1130.25,1130.25,41,0,41.00
07/26/2005,04:01,1130.25,1130.25,1130.25,1130.25,82,0,82.00
07/26/2005,04:02,1130.25,1130.25,1130.25,1130.25,115,0,115.00
07/26/2005,04:03,1130.50,1130.50,1130.25,1130.50,125,1,126.00
07/26/2005,04:04,1130.50,1130.50,1130.25,1130.50,336,1,337.00
07/26/2005,04:05,1130.50,1130.50,1130.50,1130.50,20,0,20.00
07/26/2005,04:06,1130.25,1130.25,1130.25,1130.25,0,1,1.00
07/26/2005,04:08,1130.25,1130.25,1130.25,1130.25,0,6,6.00
07/26/2005,04:10,1130.50,1130.50,1130.50,1130.50,2,0,2.00
07/26/2005,04:11,1130.50,1130.50,1130.50,1130.50,87,0,87.00
07/26/2005,04:12,1130.50,1130.50,1130.50,1130.50,29,0,29.00
07/26/2005,04:13,1130.50,1130.50,1130.50,1130.50,8,0,8.00
07/26/2005,04:14,1130.50,1130.50,1130.50,1130.50,11,0,11.00
07/26/2005,04:15,1130.50,1130.75,1130.50,1130.75,21,0,21.00
07/26/2005,04:16,1130.75,1131.00,1130.50,1130.50,111,8,119.00
07/26/2005,04:17,1130.75,1130.75,1130.50,1130.75,48,4,52.00
07/26/2005,04:19,1130.75,1130.75,1130.75,1130.75,7,0,7.00
07/26/2005,04:21,1131.00,1131.00,1131.00,1131.00,157,0,157.00
07/26/2005,04:22,1131.00,1131.50,1131.00,1131.25,271,184,455.00
07/26/2005,04:23,1131.50,1131.50,1131.25,1131.50,248,1,249.00
07/26/2005,04:24,1131.50,1131.50,1131.50,1131.50,31,0,31.00
07/26/2005,04:25,1131.75,1131.75,1131.25,1131.25,14,97,111.00
07/26/2005,04:26,1131.25,1131.50,1131.25,1131.50,11,2,13.00
07/26/2005,04:27,1131.50,1131.50,1131.25,1131.50,20,8,28.00
07/26/2005,04:28,1131.50,1131.75,1131.50,1131.50,102,1,103.00
07/26/2005,04:30,1131.75,1131.75,1131.75,1131.75,8,0,8.00
07/26/2005,04:31,1131.75,1132.00,1131.75,1131.75,139,76,215.00
07/26/2005,04:32,1131.50,1131.75,1131.50,1131.50,2,42,44.00
07/26/2005,04:33,1131.50,1131.75,1131.50,1131.50,50,107,157.00
07/26/2005,04:35,1131.75,1131.75,1131.75,1131.75,60,0,60.00
07/26/2005,04:36,1131.75,1131.75,1131.75,1131.75,115,0,115.00
07/26/2005,04:37,1131.75,1132.00,1131.75,1132.00,14,0,14.00
07/26/2005,04:38,1131.75,1132.00,1131.75,1131.75,94,143,237.00
07/26/2005,04:39,1131.75,1131.75,1131.75,1131.75,0,53,53.00
07/26/2005,04:40,1131.75,1131.75,1131.75,1131.75,0,50,50.00
07/26/2005,04:41,1131.75,1131.75,1131.75,1131.75,0,4,4.00
07/26/2005,04:42,1131.50,1131.50,1131.50,1131.50,0,17,17.00
07/26/2005,04:43,1131.50,1131.75,1131.50,1131.75,30,18,48.00
07/26/2005,04:45,1131.50,1131.50,1131.50,1131.50,0,4,4.00
07/26/2005,04:46,1131.50,1131.50,1131.50,1131.50,0,2,2.00
07/26/2005,04:47,1131.50,1131.50,1131.50,1131.50,0,5,5.00
07/26/2005,04:48,1131.50,1131.50,1131.50,1131.50,0,4,4.00
07/26/2005,04:50,1131.75,1131.75,1131.75,1131.75,2,0,2.00
07/26/2005,04:52,1131.50,1131.50,1131.50,1131.50,0,44,44.00
07/26/2005,04:54,1131.50,1131.50,1131.50,1131.50,0,8,8.00
07/26/2005,04:55,1131.75,1131.75,1131.50,1131.50,1,5,6.00
07/26/2005,04:56,1131.50,1131.50,1131.25,1131.50,1,13,14.00
07/26/2005,04:58,1131.50,1131.50,1131.50,1131.50,3,0,3.00
07/26/2005,05:03,1131.50,1131.50,1131.25,1131.50,39,10,49.00
07/26/2005,05:04,1131.25,1131.25,1131.25,1131.25,0,10,10.00
07/26/2005,05:05,1131.50,1131.50,1131.25,1131.25,6,10,16.00
07/26/2005,05:06,1131.25,1131.50,1131.25,1131.50,43,10,53.00
07/26/2005,05:07,1131.25,1131.25,1131.25,1131.25,0,15,15.00
07/26/2005,05:08,1131.50,1131.50,1131.25,1131.25,1,10,11.00
07/26/2005,05:09,1131.25,1131.25,1131.25,1131.25,0,11,11.00
07/26/2005,05:10,1131.25,1131.25,1131.25,1131.25,0,10,10.00
07/26/2005,05:11,1131.25,1131.50,1131.25,1131.25,2,20,22.00
07/26/2005,05:12,1131.25,1131.25,1131.25,1131.25,0,10,10.00
07/26/2005,05:13,1131.50,1131.50,1131.25,1131.25,1,10,11.00
07/26/2005,05:14,1131.25,1131.25,1131.25,1131.25,0,10,10.00
07/26/2005,05:15,1131.25,1131.50,1131.25,1131.50,50,10,60.00
07/26/2005,05:16,1131.50,1131.50,1131.25,1131.25,2,10,12.00
07/26/2005,05:17,1131.25,1131.25,1131.25,1131.25,0,10,10.00
07/26/2005,05:18,1131.50,1131.50,1131.00,1131.00,1,100,101.00
07/26/2005,05:19,1131.00,1131.00,1131.00,1131.00,0,12,12.00
07/26/2005,05:20,1131.25,1131.25,1131.00,1131.25,24,10,34.00
07/26/2005,05:21,1131.25,1131.25,1131.25,1131.25,77,0,77.00
07/26/2005,05:22,1131.25,1131.25,1131.25,1131.25,10,0,10.00
07/26/2005,05:23,1131.50,1131.50,1131.50,1131.50,1,0,1.00
07/26/2005,05:24,1131.50,1131.75,1131.50,1131.50,27,47,74.00
07/26/2005,05:25,1131.50,1131.50,1131.50,1131.50,0,8,8.00
07/26/2005,05:27,1131.50,1131.50,1131.50,1131.50,0,38,38.00
07/26/2005,05:29,1131.75,1131.75,1131.50,1131.75,12,2,14.00
07/26/2005,05:30,1131.50,1131.50,1131.50,1131.50,0,105,105.00
07/26/2005,05:31,1131.50,1131.50,1131.50,1131.50,0,19,19.00
07/26/2005,05:32,1131.50,1131.50,1131.50,1131.50,0,3,3.00
07/26/2005,05:35,1131.50,1131.75,1131.50,1131.75,159,72,231.00
07/26/2005,05:36,1131.75,1131.75,1131.75,1131.75,36,0,36.00
07/26/2005,05:37,1132.00,1132.00,1131.50,1131.75,5,62,67.00
07/26/2005,05:39,1131.75,1131.75,1131.50,1131.50,33,3,36.00
07/26/2005,05:41,1131.75,1132.00,1131.75,1131.75,208,21,229.00
07/26/2005,05:42,1131.75,1131.75,1131.50,1131.50,0,19,19.00
07/26/2005,05:43,1131.50,1131.50,1131.25,1131.25,0,60,60.00
07/26/2005,05:44,1131.50,1131.50,1131.50,1131.50,15,0,15.00
07/26/2005,05:45,1131.50,1131.75,1131.50,1131.75,26,0,26.00
07/26/2005,05:46,1131.75,1131.75,1131.75,1131.75,56,0,56.00
07/26/2005,05:48,1131.75,1131.75,1131.75,1131.75,33,0,33.00
07/26/2005,05:49,1132.00,1132.00,1131.75,1131.75,3,27,30.00
07/26/2005,05:50,1131.50,1131.75,1131.50,1131.75,10,7,17.00
07/26/2005,05:51,1131.75,1131.75,1131.75,1131.75,71,0,71.00
07/26/2005,05:52,1131.75,1131.75,1131.75,1131.75,10,0,10.00
07/26/2005,05:53,1131.50,1131.50,1131.50,1131.50,0,2,2.00
07/26/2005,05:54,1131.50,1131.75,1131.50,1131.75,15,5,20.00
07/26/2005,05:55,1131.50,1131.50,1131.25,1131.50,30,120,150.00
07/26/2005,05:56,1131.50,1131.50,1131.50,1131.50,29,0,29.00
07/26/2005,05:57,1131.50,1131.50,1131.50,1131.50,2,0,2.00
07/26/2005,05:58,1131.50,1131.50,1131.25,1131.25,89,1,90.00
07/26/2005,06:00,1131.50,1131.50,1131.50,1131.50,55,0,55.00
07/26/2005,06:01,1131.50,1131.75,1131.50,1131.50,15,112,127.00
07/26/2005,06:02,1131.50,1131.50,1131.25,1131.50,15,83,98.00
07/26/2005,06:03,1131.50,1131.50,1131.50,1131.50,6,0,6.00
07/26/2005,06:04,1131.25,1131.50,1131.25,1131.25,6,6,12.00
07/26/2005,06:05,1131.50,1131.50,1131.25,1131.25,54,8,62.00
07/26/2005,06:06,1131.50,1131.50,1131.25,1131.25,3,1,4.00
07/26/2005,06:07,1131.25,1131.25,1131.25,1131.25,0,14,14.00
07/26/2005,06:08,1131.50,1131.50,1131.25,1131.25,2,1,3.00
07/26/2005,06:09,1131.25,1131.50,1131.25,1131.50,21,1,22.00
07/26/2005,06:10,1131.50,1131.50,1131.50,1131.50,28,0,28.00
07/26/2005,06:11,1131.25,1131.50,1131.25,1131.50,18,1,19.00
07/26/2005,06:12,1131.50,1131.50,1131.50,1131.50,34,0,34.00
07/26/2005,06:13,1131.50,1131.50,1131.25,1131.25,40,29,69.00
07/26/2005,06:14,1131.25,1131.25,1131.00,1131.00,6,70,76.00
07/26/2005,06:16,1131.25,1131.25,1131.00,1131.00,1,1,2.00
07/26/2005,06:17,1131.00,1131.00,1131.00,1131.00,0,18,18.00
07/26/2005,06:18,1131.25,1131.25,1131.25,1131.25,17,0,17.00
07/26/2005,06:19,1131.25,1131.25,1131.25,1131.25,2,0,2.00
07/26/2005,06:20,1131.00,1131.25,1131.00,1131.00,1,8,9.00
07/26/2005,06:21,1131.00,1131.00,1131.00,1131.00,0,49,49.00
07/26/2005,06:22,1131.00,1131.00,1130.75,1131.00,66,62,128.00
07/26/2005,06:23,1131.00,1131.00,1131.00,1131.00,5,0,5.00
07/26/2005,06:24,1131.25,1131.25,1131.25,1131.25,10,0,10.00
07/26/2005,06:25,1131.00,1131.25,1131.00,1131.25,25,5,30.00
07/26/2005,06:26,1131.00,1131.00,1131.00,1131.00,0,74,74.00
07/26/2005,06:27,1131.00,1131.00,1131.00,1131.00,0,16,16.00
07/26/2005,06:28,1131.25,1131.25,1131.25,1131.25,30,0,30.00
07/26/2005,06:29,1131.00,1131.25,1131.00,1131.25,50,5,55.00
07/26/2005,06:32,1131.25,1131.25,1131.25,1131.25,2,0,2.00
07/26/2005,06:33,1131.25,1131.25,1131.00,1131.25,51,15,66.00
07/26/2005,06:35,1131.25,1131.25,1131.25,1131.25,2,0,2.00
07/26/2005,06:36,1131.00,1131.00,1131.00,1131.00,0,4,4.00
07/26/2005,06:37,1131.25,1131.25,1131.25,1131.25,10,0,10.00
07/26/2005,06:38,1131.25,1131.25,1131.25,1131.25,30,0,30.00
07/26/2005,06:39,1131.50,1131.50,1131.50,1131.50,35,0,35.00
07/26/2005,06:40,1131.50,1131.50,1131.25,1131.50,4,2,6.00
07/26/2005,06:43,1131.25,1131.50,1131.25,1131.50,1,3,4.00
07/26/2005,06:44,1131.50,1131.50,1131.25,1131.25,1,57,58.00
07/26/2005,06:45,1131.25,1131.25,1131.00,1131.00,0,31,31.00
07/26/2005,06:46,1131.00,1131.00,1131.00,1131.00,0,245,245.00
07/26/2005,06:47,1131.00,1131.00,1130.75,1130.75,0,53,53.00
07/26/2005,06:48,1130.75,1130.75,1130.75,1130.75,0,1,1.00
07/26/2005,06:49,1131.00,1131.00,1131.00,1131.00,21,0,21.00
07/26/2005,06:50,1131.00,1131.00,1131.00,1131.00,6,0,6.00
07/26/2005,06:51,1131.00,1131.00,1131.00,1131.00,11,0,11.00
07/26/2005,06:53,1130.75,1130.75,1130.75,1130.75,0,58,58.00
07/26/2005,06:54,1130.75,1130.75,1130.75,1130.75,0,39,39.00
07/26/2005,06:55,1130.75,1130.75,1130.75,1130.75,0,38,38.00
07/26/2005,06:56,1130.75,1130.75,1130.75,1130.75,0,30,30.00
07/26/2005,06:57,1130.75,1130.75,1130.50,1130.75,78,44,122.00
07/26/2005,06:58,1130.75,1130.75,1130.50,1130.75,49,3,52.00
07/26/2005,06:59,1130.75,1130.75,1130.50,1130.50,10,8,18.00
07/26/2005,07:00,1130.75,1130.75,1130.75,1130.75,74,0,74.00
07/26/2005,07:01,1130.75,1130.75,1130.75,1130.75,23,0,23.00
07/26/2005,07:02,1131.00,1131.00,1130.50,1130.50,1,22,23.00
07/26/2005,07:03,1130.75,1130.75,1130.50,1130.50,7,7,14.00
07/26/2005,07:04,1130.75,1131.00,1130.75,1131.00,264,0,264.00
07/26/2005,07:05,1131.00,1131.00,1131.00,1131.00,38,0,38.00
07/26/2005,07:06,1131.00,1131.25,1131.00,1131.00,336,66,402.00
07/26/2005,07:07,1131.00,1131.00,1131.00,1131.00,0,16,16.00
07/26/2005,07:08,1131.25,1131.25,1131.25,1131.25,1,0,1.00
07/26/2005,07:09,1131.25,1131.25,1131.00,1131.00,220,93,313.00
07/26/2005,07:10,1131.00,1131.25,1131.00,1131.00,1,6,7.00
07/26/2005,07:11,1131.00,1131.00,1131.00,1131.00,0,76,76.00
07/26/2005,07:12,1130.75,1131.00,1130.75,1131.00,50,27,77.00
07/26/2005,07:13,1131.00,1131.00,1131.00,1131.00,66,0,66.00
07/26/2005,07:14,1131.00,1131.25,1130.75,1131.00,53,106,159.00
07/26/2005,07:15,1130.75,1131.00,1130.75,1131.00,59,3,62.00
07/26/2005,07:16,1131.00,1131.00,1130.75,1130.75,8,1,9.00
07/26/2005,07:17,1131.00,1131.00,1130.75,1130.75,3,250,253.00
07/26/2005,07:18,1130.75,1131.00,1130.75,1131.00,297,3,300.00
07/26/2005,07:19,1131.00,1131.00,1131.00,1131.00,6,0,6.00
07/26/2005,07:20,1131.00,1131.00,1131.00,1131.00,5,0,5.00
07/26/2005,07:21,1131.00,1131.25,1131.00,1131.25,27,1,28.00
07/26/2005,07:22,1131.00,1131.25,1131.00,1131.25,119,5,124.00
07/26/2005,07:23,1131.50,1131.50,1131.25,1131.25,6,2,8.00
07/26/2005,07:24,1131.25,1131.25,1131.25,1131.25,0,39,39.00
07/26/2005,07:26,1131.25,1131.25,1131.25,1131.25,0,6,6.00
07/26/2005,07:27,1131.25,1131.25,1131.00,1131.25,3,11,14.00
07/26/2005,07:29,1131.25,1131.25,1131.25,1131.25,10,0,10.00
07/26/2005,07:30,1131.00,1131.25,1131.00,1131.25,14,9,23.00
07/26/2005,07:31,1131.00,1131.25,1131.00,1131.00,1,10,11.00
07/26/2005,07:32,1131.00,1131.00,1131.00,1131.00,0,161,161.00
07/26/2005,07:33,1131.00,1131.00,1130.75,1131.00,1,101,102.00
07/26/2005,07:34,1130.75,1131.00,1130.75,1130.75,50,52,102.00
07/26/2005,07:35,1130.75,1131.00,1130.75,1130.75,1,14,15.00
07/26/2005,07:36,1131.00,1131.00,1130.75,1130.75,11,1,12.00
07/26/2005,07:37,1130.75,1130.75,1130.75,1130.75,0,5,5.00
07/26/2005,07:38,1131.00,1131.00,1131.00,1131.00,9,0,9.00
07/26/2005,07:39,1130.75,1130.75,1130.75,1130.75,0,1,1.00
07/26/2005,07:40,1130.75,1131.00,1130.75,1131.00,54,11,65.00
07/26/2005,07:41,1130.75,1131.00,1130.75,1131.00,2,1,3.00
07/26/2005,07:42,1130.75,1130.75,1130.75,1130.75,0,8,8.00
07/26/2005,07:43,1130.75,1131.00,1130.75,1131.00,1,1,2.00
07/26/2005,07:44,1131.00,1131.00,1131.00,1131.00,145,0,145.00
07/26/2005,07:45,1131.00,1131.25,1131.00,1131.25,390,0,390.00
07/26/2005,07:47,1131.25,1131.25,1131.25,1131.25,31,0,31.00
07/26/2005,07:48,1131.25,1131.25,1131.00,1131.00,1,105,106.00
07/26/2005,07:49,1131.00,1131.00,1131.00,1131.00,0,5,5.00
07/26/2005,07:51,1131.00,1131.25,1131.00,1131.00,7,164,171.00
07/26/2005,07:52,1131.00,1131.00,1130.75,1131.00,23,48,71.00
07/26/2005,07:53,1131.00,1131.00,1131.00,1131.00,2,0,2.00
07/26/2005,07:54,1131.00,1131.00,1131.00,1131.00,50,0,50.00
07/26/2005,07:55,1131.00,1131.00,1130.75,1130.75,55,23,78.00
07/26/2005,07:56,1130.75,1131.00,1130.75,1131.00,2,51,53.00
07/26/2005,07:57,1130.75,1130.75,1130.75,1130.75,0,6,6.00
07/26/2005,07:58,1131.00,1131.00,1130.50,1130.50,1,114,115.00
07/26/2005,07:59,1130.50,1130.75,1130.50,1130.50,1,14,15.00
07/26/2005,08:00,1130.50,1130.75,1130.25,1130.50,16,298,314.00
07/26/2005,08:01,1130.50,1130.50,1130.25,1130.50,311,101,412.00
07/26/2005,08:02,1130.50,1130.75,1130.50,1130.50,16,3,19.00
07/26/2005,08:03,1130.75,1130.75,1130.75,1130.75,114,0,114.00
07/26/2005,08:04,1130.75,1130.75,1130.75,1130.75,20,0,20.00
07/26/2005,08:05,1130.50,1130.50,1130.50,1130.50,0,1,1.00
07/26/2005,08:06,1130.50,1130.75,1130.50,1130.50,101,199,300.00
07/26/2005,08:07,1130.50,1130.50,1130.50,1130.50,0,81,81.00
07/26/2005,08:08,1130.75,1130.75,1130.75,1130.75,202,0,202.00
07/26/2005,08:09,1130.75,1130.75,1130.75,1130.75,257,0,257.00
07/26/2005,08:10,1130.75,1130.75,1130.75,1130.75,117,0,117.00
07/26/2005,08:11,1130.75,1130.75,1130.75,1130.75,128,0,128.00
07/26/2005,08:12,1130.75,1130.75,1130.75,1130.75,57,0,57.00
07/26/2005,08:13,1130.75,1130.75,1130.50,1130.75,45,5,50.00
07/26/2005,08:14,1130.75,1130.75,1130.75,1130.75,51,0,51.00
07/26/2005,08:15,1130.75,1130.75,1130.75,1130.75,95,0,95.00
07/26/2005,08:16,1130.75,1130.75,1130.50,1130.75,134,1,135.00
07/26/2005,08:17,1130.75,1130.75,1130.75,1130.75,17,0,17.00
07/26/2005,08:18,1130.75,1130.75,1130.75,1130.75,44,0,44.00
07/26/2005,08:19,1130.75,1130.75,1130.75,1130.75,44,0,44.00
07/26/2005,08:20,1130.75,1130.75,1130.75,1130.75,1,0,1.00
07/26/2005,08:21,1131.00,1131.00,1130.75,1130.75,5,327,332.00
07/26/2005,08:22,1131.00,1131.00,1130.75,1130.75,1,168,169.00
07/26/2005,08:23,1130.75,1130.75,1130.75,1130.75,0,5,5.00
07/26/2005,08:24,1130.50,1130.75,1130.50,1130.75,7,3,10.00
07/26/2005,08:25,1130.75,1130.75,1130.50,1130.50,22,23,45.00
07/26/2005,08:26,1130.50,1130.75,1130.50,1130.75,5,32,37.00
07/26/2005,08:27,1130.75,1130.75,1130.50,1130.50,9,9,18.00
07/26/2005,08:28,1130.50,1130.75,1130.50,1130.50,104,151,255.00
07/26/2005,08:29,1130.50,1130.75,1130.50,1130.75,192,120,312.00
07/26/2005,08:30,1130.75,1130.75,1130.25,1130.50,578,1007,1585.00
07/26/2005,08:31,1130.25,1131.25,1130.25,1131.25,2499,1601,4100.00
07/26/2005,08:32,1131.25,1131.50,1131.00,1131.25,958,1061,2019.00
07/26/2005,08:33,1131.25,1131.25,1130.25,1130.50,1011,1979,2990.00
07/26/2005,08:34,1130.50,1130.75,1130.00,1130.25,1552,2110,3662.00
07/26/2005,08:35,1130.25,1130.50,1129.25,1129.50,1664,3268,4932.00
07/26/2005,08:36,1129.50,1130.00,1129.50,1130.00,1370,607,1977.00
07/26/2005,08:37,1130.00,1130.00,1129.50,1129.75,958,1009,1967.00
07/26/2005,08:38,1129.75,1129.75,1129.00,1129.25,759,2337,3096.00
07/26/2005,08:39,1129.25,1129.75,1129.00,1129.25,1390,1207,2597.00
07/26/2005,08:40,1129.50,1129.75,1128.25,1128.75,3066,3507,6573.00
07/26/2005,08:41,1128.75,1129.50,1128.75,1129.25,1316,1750,3066.00
07/26/2005,08:42,1129.50,1130.00,1129.50,1129.75,1628,953,2581.00
07/26/2005,08:43,1129.75,1129.75,1129.25,1129.25,654,535,1189.00
07/26/2005,08:44,1129.25,1129.50,1128.75,1129.25,870,2827,3697.00
07/26/2005,08:45,1129.25,1129.75,1129.00,1129.25,1433,741,2174.00
07/26/2005,08:46,1129.25,1129.50,1128.75,1129.00,744,1069,1813.00
07/26/2005,08:47,1129.00,1130.00,1129.00,1129.50,1558,178,1736.00
07/26/2005,08:48,1129.50,1130.00,1129.50,1129.75,813,240,1053.00
07/26/2005,08:49,1130.00,1130.50,1129.75,1130.25,2141,693,2834.00
07/26/2005,08:50,1130.00,1130.50,1129.75,1130.00,1092,1159,2251.00
07/26/2005,08:51,1130.00,1130.00,1129.25,1129.25,24,1796,1820.00
07/26/2005,08:52,1129.50,1130.00,1129.25,1129.75,1000,114,1114.00
07/26/2005,08:53,1129.50,1129.50,1129.25,1129.25,173,520,693.00
07/26/2005,08:54,1129.50,1130.00,1129.50,1129.75,1453,218,1671.00
07/26/2005,08:55,1129.75,1129.75,1129.25,1129.25,525,722,1247.00
07/26/2005,08:56,1129.50,1130.50,1129.50,1130.00,2833,1389,4222.00
07/26/2005,08:57,1130.25,1130.25,1130.00,1130.00,527,179,706.00
07/26/2005,08:58,1130.00,1130.50,1130.00,1130.25,747,489,1236.00
07/26/2005,08:59,1130.25,1130.50,1130.00,1130.25,502,221,723.00
07/26/2005,09:00,1130.50,1130.75,1130.25,1130.50,603,537,1140.00
07/26/2005,09:01,1130.75,1130.75,1129.00,1129.00,2326,3457,5783.00
07/26/2005,09:02,1129.00,1130.00,1129.00,1130.00,2589,689,3278.00
07/26/2005,09:03,1130.00,1130.00,1129.25,1129.75,370,1305,1675.00
07/26/2005,09:04,1129.75,1129.75,1128.00,1128.50,1419,4647,6066.00
07/26/2005,09:05,1128.50,1128.75,1128.25,1128.50,1825,1968,3793.00
07/26/2005,09:06,1128.25,1129.25,1128.25,1128.50,2065,1330,3395.00
07/26/2005,09:07,1128.75,1129.50,1128.50,1129.00,1190,521,1711.00
07/26/2005,09:08,1129.25,1129.75,1129.00,1129.50,1236,420,1656.00
07/26/2005,09:09,1129.50,1129.75,1129.00,1129.50,969,806,1775.00
07/26/2005,09:10,1129.50,1130.25,1129.25,1129.75,1615,614,2229.00
07/26/2005,09:11,1130.00,1131.50,1129.75,1131.00,5355,2998,8353.00
07/26/2005,09:12,1131.00,1131.25,1130.50,1131.00,2344,1273,3617.00
07/26/2005,09:13,1131.00,1132.25,1130.75,1131.50,5441,4140,9581.00
07/26/2005,09:14,1131.50,1131.75,1130.75,1131.00,2345,4735,7080.00
07/26/2005,09:15,1131.25,1131.25,1131.00,1131.25,871,846,1717.00
07/26/2005,09:16,1131.25,1131.50,1131.00,1131.00,568,1642,2210.00
07/26/2005,09:17,1131.25,1132.25,1130.75,1132.00,5157,1770,6927.00
07/26/2005,09:18,1132.00,1132.50,1131.50,1132.25,3135,1111,4246.00
07/26/2005,09:19,1132.25,1133.00,1132.25,1133.00,5160,1706,6866.00
07/26/2005,09:20,1132.75,1133.25,1132.50,1133.00,4226,2170,6396.00
07/26/2005,09:21,1132.75,1133.00,1132.50,1132.75,1951,2180,4131.00
07/26/2005,09:22,1132.75,1132.75,1132.00,1132.00,632,2960,3592.00
07/26/2005,09:23,1132.00,1132.50,1132.00,1132.25,1164,1273,2437.00
07/26/2005,09:24,1132.25,1132.50,1131.75,1132.00,153,1745,1898.00
07/26/2005,09:25,1132.00,1132.25,1131.75,1131.75,627,923,1550.00
07/26/2005,09:26,1132.00,1132.00,1131.50,1131.75,624,1069,1693.00
07/26/2005,09:27,1131.75,1132.50,1131.75,1132.25,1682,1349,3031.00
07/26/2005,09:28,1132.25,1132.50,1131.75,1131.75,784,797,1581.00
07/26/2005,09:29,1132.00,1132.25,1131.50,1132.00,824,1317,2141.00
07/26/2005,09:30,1132.25,1132.25,1131.00,1131.25,568,2397,2965.00
07/26/2005,09:31,1131.50,1131.50,1131.25,1131.50,495,265,760.00
07/26/2005,09:32,1131.75,1132.00,1131.50,1132.00,797,745,1542.00
07/26/2005,09:33,1132.00,1132.00,1131.50,1131.50,237,304,541.00
07/26/2005,09:34,1131.50,1132.00,1131.25,1131.75,553,760,1313.00
07/26/2005,09:35,1131.75,1131.75,1131.25,1131.50,126,219,345.00
07/26/2005,09:36,1131.50,1131.50,1130.50,1131.25,1344,2438,3782.00
07/26/2005,09:37,1131.25,1131.25,1130.75,1130.75,56,457,513.00
07/26/2005,09:38,1130.75,1131.75,1130.75,1131.75,2223,1172,3395.00
07/26/2005,09:39,1131.75,1131.75,1131.25,1131.50,213,921,1134.00
07/26/2005,09:40,1131.50,1131.75,1131.25,1131.50,216,343,559.00
07/26/2005,09:41,1131.50,1131.75,1130.75,1131.00,320,787,1107.00
07/26/2005,09:42,1131.00,1131.50,1131.00,1131.25,287,223,510.00
07/26/2005,09:43,1131.50,1131.50,1130.25,1130.50,296,1410,1706.00
07/26/2005,09:44,1130.50,1130.75,1130.25,1130.50,252,1069,1321.00
07/26/2005,09:45,1130.25,1130.75,1129.75,1130.50,2464,2068,4532.00
07/26/2005,09:46,1130.50,1130.75,1129.75,1130.00,613,2846,3459.00
07/26/2005,09:47,1130.00,1130.25,1129.25,1129.50,154,1706,1860.00
07/26/2005,09:48,1129.25,1129.50,1129.00,1129.25,1554,1407,2961.00
07/26/2005,09:49,1129.50,1129.50,1128.75,1129.25,1137,2368,3505.00
07/26/2005,09:50,1129.25,1130.00,1129.00,1130.00,1927,595,2522.00
07/26/2005,09:51,1130.00,1130.25,1129.75,1129.75,932,806,1738.00
07/26/2005,09:52,1129.75,1130.00,1129.50,1129.75,932,491,1423.00
07/26/2005,09:53,1129.75,1130.00,1129.50,1129.50,70,384,454.00
07/26/2005,09:54,1129.75,1129.75,1129.50,1129.75,153,84,237.00
07/26/2005,09:55,1129.75,1129.75,1129.25,1129.50,18,549,567.00
07/26/2005,09:56,1129.50,1129.75,1129.25,1129.50,262,174,436.00
07/26/2005,09:57,1129.75,1129.75,1129.50,1129.50,52,350,402.00
07/26/2005,09:58,1129.75,1130.25,1129.75,1130.25,1589,93,1682.00
07/26/2005,09:59,1130.25,1130.25,1129.75,1130.00,568,364,932.00
07/26/2005,10:00,1130.00,1130.75,1129.75,1130.50,1921,280,2201.00
07/26/2005,10:01,1130.50,1130.50,1130.25,1130.50,481,34,515.00
07/26/2005,10:02,1130.50,1130.75,1130.25,1130.50,657,332,989.00
07/26/2005,10:03,1130.25,1130.75,1130.25,1130.25,1666,580,2246.00
07/26/2005,10:04,1130.50,1131.00,1130.25,1130.75,829,311,1140.00
07/26/2005,10:05,1130.75,1131.00,1130.50,1130.75,224,36,260.00
07/26/2005,10:06,1130.75,1130.75,1130.50,1130.50,304,877,1181.00
07/26/2005,10:07,1130.50,1130.75,1130.25,1130.25,116,179,295.00
07/26/2005,10:08,1130.25,1130.50,1130.25,1130.25,11,458,469.00
07/26/2005,10:09,1130.50,1130.50,1129.75,1130.00,331,553,884.00
07/26/2005,10:10,1130.00,1130.25,1130.00,1130.00,6,12,18.00
07/26/2005,10:11,1130.25,1130.25,1129.25,1129.75,774,890,1664.00
07/26/2005,10:12,1129.75,1130.00,1129.50,1130.00,353,274,627.00
07/26/2005,10:13,1130.00,1130.00,1129.50,1129.50,97,234,331.00
07/26/2005,10:14,1129.75,1130.00,1129.50,1129.75,102,15,117.00
07/26/2005,10:15,1130.00,1130.25,1129.75,1130.00,269,230,499.00
07/26/2005,10:16,1130.00,1130.00,1129.50,1129.75,34,297,331.00
07/26/2005,10:17,1129.75,1130.00,1129.50,1130.00,378,24,402.00
07/26/2005,10:18,1130.00,1130.00,1129.00,1129.25,590,2014,2604.00
07/26/2005,10:19,1129.25,1129.75,1129.00,1129.75,642,931,1573.00
07/26/2005,10:20,1129.75,1129.75,1129.25,1129.50,235,365,600.00
07/26/2005,10:21,1129.75,1129.75,1129.25,1129.50,224,783,1007.00
07/26/2005,10:22,1129.75,1129.75,1129.25,1129.25,42,850,892.00
07/26/2005,10:23,1129.50,1129.50,1129.25,1129.25,13,239,252.00
07/26/2005,10:24,1129.25,1129.50,1129.25,1129.25,18,619,637.00
07/26/2005,10:25,1129.25,1129.25,1128.75,1129.00,370,1400,1770.00
07/26/2005,10:26,1129.00,1129.25,1128.50,1129.00,667,2637,3304.00
07/26/2005,10:27,1128.75,1129.50,1128.75,1129.50,1147,39,1186.00
07/26/2005,10:28,1129.50,1129.75,1129.25,1129.75,447,120,567.00
07/26/2005,10:29,1129.75,1129.75,1129.50,1129.50,34,349,383.00
07/26/2005,10:30,1129.50,1129.75,1129.50,1129.50,6,382,388.00
07/26/2005,10:31,1129.75,1130.00,1129.50,1129.50,1449,327,1776.00
07/26/2005,10:32,1129.75,1129.75,1129.50,1129.50,203,508,711.00
07/26/2005,10:33,1129.50,1129.75,1129.50,1129.50,228,36,264.00
07/26/2005,10:34,1129.75,1129.75,1129.50,1129.50,297,64,361.00
07/26/2005,10:35,1129.75,1129.75,1129.00,1129.00,39,1863,1902.00
07/26/2005,10:36,1129.00,1129.50,1128.75,1129.25,679,125,804.00
07/26/2005,10:37,1129.50,1129.50,1129.25,1129.25,28,1292,1320.00
07/26/2005,10:38,1129.25,1129.50,1129.00,1129.25,258,397,655.00
07/26/2005,10:39,1129.25,1129.50,1129.25,1129.25,34,179,213.00
07/26/2005,10:40,1129.50,1130.00,1129.25,1129.75,2476,93,2569.00
07/26/2005,10:41,1129.75,1130.25,1129.75,1130.00,699,476,1175.00
07/26/2005,10:42,1130.00,1130.25,1129.75,1130.00,277,202,479.00
07/26/2005,10:43,1130.00,1130.25,1129.75,1130.00,93,280,373.00
07/26/2005,10:44,1130.00,1130.00,1129.50,1129.50,49,1177,1226.00
07/26/2005,10:45,1129.50,1129.75,1129.25,1129.25,209,494,703.00
07/26/2005,10:46,1129.25,1129.50,1129.25,1129.50,117,5,122.00
07/26/2005,10:47,1129.50,1129.75,1129.50,1129.50,334,42,376.00
07/26/2005,10:48,1129.75,1129.75,1129.25,1129.50,35,393,428.00
07/26/2005,10:49,1129.25,1129.50,1129.00,1129.25,177,395,572.00
07/26/2005,10:50,1129.00,1129.50,1129.00,1129.50,245,36,281.00
07/26/2005,10:51,1129.50,1129.50,1129.25,1129.25,33,20,53.00
07/26/2005,10:52,1129.25,1129.75,1129.25,1129.50,354,33,387.00
07/26/2005,10:53,1129.75,1129.75,1129.25,1129.25,73,123,196.00
07/26/2005,10:54,1129.50,1129.50,1128.50,1129.25,676,1568,2244.00
07/26/2005,10:55,1129.00,1129.25,1129.00,1129.25,304,37,341.00
07/26/2005,10:56,1129.25,1129.50,1129.25,1129.25,17,139,156.00
07/26/2005,10:57,1129.50,1129.50,1129.25,1129.25,116,3,119.00
07/26/2005,10:58,1129.50,1130.00,1129.25,1129.75,1147,26,1173.00
07/26/2005,10:59,1130.00,1130.75,1129.75,1130.50,3956,581,4537.00
07/26/2005,11:00,1130.50,1130.50,1130.25,1130.50,483,40,523.00
07/26/2005,11:01,1130.50,1130.75,1130.25,1130.25,737,303,1040.00
07/26/2005,11:02,1130.50,1130.75,1130.00,1130.25,483,706,1189.00
07/26/2005,11:03,1130.25,1130.50,1130.00,1130.25,283,680,963.00
07/26/2005,11:04,1130.25,1130.25,1129.75,1130.00,28,255,283.00
07/26/2005,11:05,1130.00,1130.00,1129.50,1129.50,178,512,690.00
07/26/2005,11:06,1129.75,1129.75,1129.00,1129.25,911,1310,2221.00
07/26/2005,11:07,1129.25,1129.50,1129.00,1129.25,616,178,794.00
07/26/2005,11:08,1129.25,1129.50,1129.00,1129.00,168,1291,1459.00
07/26/2005,11:09,1129.25,1129.25,1129.00,1129.25,137,9,146.00
07/26/2005,11:10,1129.25,1129.25,1129.00,1129.25,61,40,101.00
07/26/2005,11:11,1129.00,1129.25,1128.75,1129.00,608,269,877.00
07/26/2005,11:12,1129.00,1129.00,1128.50,1128.75,558,971,1529.00
07/26/2005,11:13,1128.75,1129.00,1128.75,1129.00,199,19,218.00
07/26/2005,11:14,1129.00,1129.25,1128.50,1129.00,909,1147,2056.00
07/26/2005,11:15,1129.00,1129.25,1128.75,1128.75,30,655,685.00
07/26/2005,11:16,1128.75,1129.00,1128.25,1128.50,1186,1730,2916.00
07/26/2005,11:17,1128.75,1128.75,1128.25,1128.50,38,312,350.00
07/26/2005,11:18,1128.25,1128.75,1128.25,1128.50,268,77,345.00
07/26/2005,11:19,1128.75,1129.00,1128.50,1129.00,688,73,761.00
07/26/2005,11:20,1129.00,1129.25,1128.75,1129.00,332,731,1063.00
07/26/2005,11:21,1129.00,1129.25,1128.75,1129.00,183,48,231.00
07/26/2005,11:22,1129.00,1129.25,1128.75,1129.00,24,259,283.00
07/26/2005,11:23,1129.00,1129.00,1128.75,1128.75,14,20,34.00
07/26/2005,11:24,1129.00,1129.00,1128.75,1128.75,131,84,215.00
07/26/2005,11:25,1129.00,1129.00,1128.50,1128.50,18,611,629.00
07/26/2005,11:26,1128.50,1128.75,1128.50,1128.50,14,74,88.00
07/26/2005,11:27,1128.50,1128.75,1128.25,1128.25,299,449,748.00
07/26/2005,11:28,1128.50,1128.75,1128.25,1128.50,283,223,506.00
07/26/2005,11:29,1128.50,1128.75,1127.50,1127.75,1277,4405,5682.00
07/26/2005,11:30,1127.75,1128.25,1127.50,1128.00,1404,1690,3094.00
07/26/2005,11:31,1128.00,1128.00,1127.75,1128.00,592,343,935.00
07/26/2005,11:32,1128.00,1128.00,1127.50,1127.75,552,824,1376.00
07/26/2005,11:33,1127.75,1128.00,1127.50,1127.75,500,118,618.00
07/26/2005,11:34,1128.00,1128.50,1128.00,1128.25,1218,433,1651.00
07/26/2005,11:35,1128.00,1128.50,1128.00,1128.50,631,7,638.00
07/26/2005,11:36,1128.50,1128.50,1128.25,1128.50,178,353,531.00
07/26/2005,11:37,1128.50,1128.50,1128.00,1128.25,30,130,160.00
07/26/2005,11:38,1128.25,1128.25,1128.00,1128.25,77,25,102.00
07/26/2005,11:39,1128.25,1128.25,1128.00,1128.25,231,166,397.00
07/26/2005,11:40,1128.25,1128.25,1128.00,1128.00,58,7,65.00
07/26/2005,11:41,1128.25,1128.25,1128.00,1128.25,68,15,83.00
07/26/2005,11:42,1128.25,1128.50,1128.25,1128.50,451,0,451.00
07/26/2005,11:43,1128.50,1128.75,1128.50,1128.50,232,112,344.00
07/26/2005,11:44,1128.50,1128.75,1128.25,1128.75,101,465,566.00
07/26/2005,11:45,1128.50,1129.25,1128.50,1129.25,1361,58,1419.00
07/26/2005,11:46,1129.00,1129.25,1128.75,1129.00,29,390,419.00
07/26/2005,11:47,1129.00,1129.75,1128.75,1129.50,2879,351,3230.00
07/26/2005,11:48,1129.25,1130.00,1129.25,1129.75,1034,124,1158.00
07/26/2005,11:49,1130.00,1130.00,1129.50,1129.75,680,305,985.00
07/26/2005,11:50,1129.75,1129.75,1129.50,1129.50,23,22,45.00
07/26/2005,11:51,1129.50,1129.75,1129.50,1129.50,25,113,138.00
07/26/2005,11:52,1129.50,1130.00,1129.50,1129.75,343,317,660.00
07/26/2005,11:53,1129.75,1129.75,1129.50,1129.75,162,35,197.00
07/26/2005,11:54,1129.75,1129.75,1129.50,1129.75,313,14,327.00
07/26/2005,11:55,1129.50,1129.75,1129.25,1129.25,280,522,802.00
07/26/2005,11:56,1129.50,1129.50,1129.25,1129.50,50,26,76.00
07/26/2005,11:57,1129.50,1129.50,1129.25,1129.50,15,37,52.00
07/26/2005,11:58,1129.50,1129.75,1129.50,1129.50,304,15,319.00
07/26/2005,11:59,1129.50,1129.75,1129.25,1129.50,162,514,676.00
07/26/2005,12:00,1129.50,1129.50,1129.25,1129.25,230,13,243.00
07/26/2005,12:01,1129.25,1130.25,1129.25,1130.25,2091,58,2149.00
07/26/2005,12:02,1130.25,1130.50,1129.75,1130.00,791,1602,2393.00
07/26/2005,12:03,1129.75,1130.00,1129.75,1130.00,121,45,166.00
07/26/2005,12:04,1130.00,1130.25,1129.75,1130.00,486,131,617.00
07/26/2005,12:05,1130.25,1130.25,1129.75,1129.75,27,224,251.00
07/26/2005,12:06,1129.75,1130.00,1129.50,1129.75,76,339,415.00
07/26/2005,12:07,1129.75,1129.75,1129.50,1129.75,5,217,222.00
07/26/2005,12:08,1129.50,1130.00,1129.50,1130.00,108,92,200.00
07/26/2005,12:09,1129.75,1130.00,1129.75,1129.75,47,45,92.00
07/26/2005,12:10,1130.00,1130.00,1129.75,1129.75,52,23,75.00
07/26/2005,12:11,1130.00,1130.00,1129.75,1130.00,44,5,49.00
07/26/2005,12:12,1130.00,1130.50,1130.00,1130.25,857,159,1016.00
07/26/2005,12:13,1130.25,1130.50,1130.00,1130.25,455,84,539.00
07/26/2005,12:14,1130.25,1130.25,1129.75,1130.00,22,451,473.00
07/26/2005,12:15,1129.75,1130.00,1129.75,1130.00,70,8,78.00
07/26/2005,12:16,1130.00,1130.25,1129.75,1130.25,346,105,451.00
07/26/2005,12:17,1130.25,1130.25,1130.00,1130.25,43,213,256.00
07/26/2005,12:18,1130.25,1130.25,1130.00,1130.25,15,4,19.00
07/26/2005,12:19,1130.00,1130.25,1130.00,1130.00,12,5,17.00
07/26/2005,12:20,1130.00,1130.25,1129.75,1129.75,27,256,283.00
07/26/2005,12:21,1129.75,1130.00,1129.75,1129.75,67,30,97.00
07/26/2005,12:22,1129.75,1130.00,1129.75,1129.75,2,8,10.00
07/26/2005,12:23,1130.00,1130.00,1129.75,1130.00,303,42,345.00
07/26/2005,12:24,1130.00,1130.00,1129.50,1129.50,5,327,332.00
07/26/2005,12:25,1129.75,1129.75,1129.50,1129.50,17,30,47.00
07/26/2005,12:26,1129.75,1129.75,1129.50,1129.50,8,23,31.00
07/26/2005,12:27,1129.50,1129.75,1129.50,1129.75,456,16,472.00
07/26/2005,12:28,1129.75,1130.00,1129.50,1129.75,34,241,275.00
07/26/2005,12:29,1129.75,1130.00,1129.75,1129.75,75,64,139.00
07/26/2005,12:30,1129.75,1130.00,1129.25,1129.25,77,894,971.00
07/26/2005,12:31,1129.25,1129.50,1128.75,1129.25,582,1055,1637.00
07/26/2005,12:32,1129.00,1129.25,1129.00,1129.25,318,17,335.00
07/26/2005,12:33,1129.00,1129.25,1129.00,1129.00,39,481,520.00
07/26/2005,12:34,1128.75,1129.25,1128.75,1129.00,217,424,641.00
07/26/2005,12:35,1129.00,1129.25,1129.00,1129.00,110,287,397.00
07/26/2005,12:36,1129.00,1129.25,1129.00,1129.25,28,63,91.00
07/26/2005,12:37,1129.25,1129.25,1129.00,1129.25,10,30,40.00
07/26/2005,12:38,1129.25,1129.25,1129.00,1129.25,14,35,49.00
07/26/2005,12:39,1129.25,1129.50,1129.25,1129.50,272,5,277.00
07/26/2005,12:40,1129.50,1130.25,1129.50,1130.00,1783,135,1918.00
07/26/2005,12:41,1129.75,1130.50,1129.75,1130.50,1086,219,1305.00
07/26/2005,12:42,1130.50,1130.50,1129.75,1130.00,627,946,1573.00
07/26/2005,12:43,1130.00,1130.25,1129.75,1130.00,145,107,252.00
07/26/2005,12:44,1130.00,1130.75,1130.00,1130.50,1535,968,2503.00
07/26/2005,12:45,1130.75,1131.50,1130.50,1131.50,3528,2396,5924.00
07/26/2005,12:46,1131.25,1132.25,1131.25,1131.50,4433,2640,7073.00
07/26/2005,12:47,1131.75,1131.75,1131.00,1131.25,337,2238,2575.00
07/26/2005,12:48,1131.00,1131.25,1131.00,1131.00,749,198,947.00
07/26/2005,12:49,1131.25,1131.25,1130.75,1131.00,78,625,703.00
07/26/2005,12:50,1131.00,1131.25,1130.75,1130.75,381,208,589.00
07/26/2005,12:51,1131.00,1131.25,1131.00,1131.25,1054,605,1659.00
07/26/2005,12:52,1131.50,1132.00,1131.25,1131.75,1807,871,2678.00
07/26/2005,12:53,1131.75,1132.00,1131.25,1131.25,195,662,857.00
07/26/2005,12:54,1131.25,1131.75,1131.25,1131.50,443,216,659.00
07/26/2005,12:55,1131.75,1131.75,1131.25,1131.25,129,131,260.00
07/26/2005,12:56,1131.25,1131.75,1131.25,1131.50,413,60,473.00
07/26/2005,12:57,1131.50,1131.75,1131.50,1131.75,12,85,97.00
07/26/2005,12:58,1131.50,1131.75,1131.25,1131.50,10,390,400.00
07/26/2005,12:59,1131.50,1132.50,1131.25,1132.25,3217,739,3956.00
07/26/2005,13:00,1132.00,1132.75,1132.00,1132.50,1291,711,2002.00
07/26/2005,13:01,1132.75,1133.25,1132.50,1132.50,2655,1944,4599.00
07/26/2005,13:02,1132.75,1133.00,1132.50,1132.50,662,1235,1897.00
07/26/2005,13:03,1132.50,1132.75,1132.25,1132.50,390,376,766.00
07/26/2005,13:04,1132.50,1132.50,1132.00,1132.00,159,511,670.00
07/26/2005,13:05,1132.25,1132.25,1131.25,1131.25,1101,2093,3194.00
07/26/2005,13:06,1131.50,1131.50,1130.75,1131.50,834,2087,2921.00
07/26/2005,13:07,1131.25,1131.75,1131.25,1131.75,433,523,956.00
07/26/2005,13:08,1131.75,1132.25,1131.75,1132.00,1271,213,1484.00
07/26/2005,13:09,1132.00,1132.25,1131.75,1131.75,560,802,1362.00
07/26/2005,13:10,1131.75,1132.00,1131.50,1132.00,143,484,627.00
07/26/2005,13:11,1132.00,1132.00,1131.50,1131.75,194,1125,1319.00
07/26/2005,13:12,1131.75,1132.00,1131.75,1131.75,10,262,272.00
07/26/2005,13:13,1131.75,1131.75,1131.50,1131.50,3,199,202.00
07/26/2005,13:14,1131.75,1131.75,1131.25,1131.25,293,449,742.00
07/26/2005,13:15,1131.25,1131.25,1131.00,1131.25,356,400,756.00
07/26/2005,13:16,1131.25,1132.00,1131.25,1131.75,807,180,987.00
07/26/2005,13:17,1131.75,1131.75,1131.50,1131.75,117,169,286.00
07/26/2005,13:18,1131.75,1131.75,1131.75,1131.75,482,0,482.00
07/26/2005,13:19,1131.75,1131.75,1131.25,1131.50,194,440,634.00
07/26/2005,13:20,1131.75,1132.00,1131.75,1132.00,404,1,405.00
07/26/2005,13:21,1132.00,1132.50,1131.75,1132.25,1656,150,1806.00
07/26/2005,13:22,1132.50,1132.50,1132.00,1132.25,61,396,457.00
07/26/2005,13:23,1132.00,1132.50,1132.00,1132.25,693,236,929.00
07/26/2005,13:24,1132.50,1132.50,1132.25,1132.25,63,75,138.00
07/26/2005,13:25,1132.50,1132.50,1131.75,1131.75,10,502,512.00
07/26/2005,13:26,1131.75,1131.75,1131.25,1131.50,281,930,1211.00
07/26/2005,13:27,1131.50,1131.75,1131.50,1131.50,21,74,95.00
07/26/2005,13:28,1131.75,1132.00,1131.50,1131.75,315,150,465.00
07/26/2005,13:29,1131.75,1131.75,1131.00,1131.25,150,2034,2184.00
07/26/2005,13:30,1131.25,1131.50,1131.00,1131.25,393,74,467.00
07/26/2005,13:31,1131.25,1131.50,1130.75,1131.00,189,659,848.00
07/26/2005,13:32,1131.00,1131.25,1130.50,1130.75,726,1125,1851.00
07/26/2005,13:33,1130.75,1131.00,1130.75,1131.00,229,57,286.00
07/26/2005,13:34,1131.00,1131.25,1130.75,1131.25,771,59,830.00
07/26/2005,13:35,1131.00,1131.25,1130.75,1131.00,145,318,463.00
07/26/2005,13:36,1131.00,1131.00,1130.75,1131.00,44,206,250.00
07/26/2005,13:37,1131.00,1131.25,1130.75,1131.00,398,99,497.00
07/26/2005,13:38,1131.00,1131.25,1130.75,1131.00,81,109,190.00
07/26/2005,13:39,1131.00,1131.00,1130.75,1130.75,10,8,18.00
07/26/2005,13:40,1130.75,1131.75,1130.75,1131.50,807,425,1232.00
07/26/2005,13:41,1131.50,1131.50,1131.25,1131.25,20,418,438.00
07/26/2005,13:42,1131.50,1131.75,1131.25,1131.50,375,157,532.00
07/26/2005,13:43,1131.50,1131.50,1131.50,1131.50,0,79,79.00
07/26/2005,13:44,1131.50,1131.75,1131.25,1131.50,174,275,449.00
07/26/2005,13:45,1131.50,1131.75,1131.50,1131.75,10,16,26.00
07/26/2005,13:46,1131.50,1131.75,1131.50,1131.50,570,24,594.00
07/26/2005,13:47,1131.75,1131.75,1131.50,1131.50,157,87,244.00
07/26/2005,13:48,1131.75,1132.00,1131.75,1131.75,874,257,1131.00
07/26/2005,13:49,1131.75,1132.75,1131.75,1132.50,3093,946,4039.00
07/26/2005,13:50,1132.25,1132.75,1132.25,1132.75,654,560,1214.00
07/26/2005,13:51,1132.75,1133.25,1132.50,1133.00,4022,416,4438.00
07/26/2005,13:52,1133.25,1133.50,1132.75,1133.00,2487,967,3454.00
07/26/2005,13:53,1133.00,1133.25,1132.50,1132.75,221,1353,1574.00
07/26/2005,13:54,1132.50,1133.00,1132.50,1132.50,505,228,733.00
07/26/2005,13:55,1132.50,1132.75,1132.00,1132.00,82,1463,1545.00
07/26/2005,13:56,1132.00,1132.50,1131.75,1132.25,564,1459,2023.00
07/26/2005,13:57,1132.50,1132.50,1132.00,1132.00,79,182,261.00
07/26/2005,13:58,1132.25,1132.50,1132.00,1132.25,567,174,741.00
07/26/2005,13:59,1132.50,1132.50,1132.00,1132.00,18,154,172.00
07/26/2005,14:00,1132.25,1132.50,1132.00,1132.00,212,344,556.00
07/26/2005,14:01,1132.25,1132.25,1131.50,1131.75,106,1043,1149.00
07/26/2005,14:02,1131.75,1131.75,1131.00,1131.25,275,2056,2331.00
07/26/2005,14:03,1131.25,1131.25,1130.75,1131.00,1040,1011,2051.00
07/26/2005,14:04,1131.25,1131.50,1131.00,1131.50,1082,277,1359.00
07/26/2005,14:05,1131.50,1131.50,1131.25,1131.50,113,44,157.00
07/26/2005,14:06,1131.50,1131.50,1131.25,1131.50,49,30,79.00
07/26/2005,14:07,1131.50,1131.50,1131.25,1131.50,64,63,127.00
07/26/2005,14:08,1131.50,1131.50,1131.00,1131.25,35,607,642.00
07/26/2005,14:09,1131.25,1131.25,1131.00,1131.25,229,2,231.00
07/26/2005,14:10,1131.25,1131.75,1131.25,1131.75,705,102,807.00
07/26/2005,14:11,1131.75,1131.75,1131.25,1131.75,425,310,735.00
07/26/2005,14:12,1131.75,1131.75,1131.50,1131.50,3,17,20.00
07/26/2005,14:13,1131.75,1131.75,1131.25,1131.25,3,420,423.00
07/26/2005,14:14,1131.25,1131.50,1131.25,1131.25,7,77,84.00
07/26/2005,14:15,1131.50,1131.50,1131.00,1131.50,98,310,408.00
07/26/2005,14:16,1131.50,1132.00,1131.50,1132.00,524,27,551.00
07/26/2005,14:17,1132.00,1132.25,1131.75,1132.25,1116,480,1596.00
07/26/2005,14:18,1132.25,1132.50,1132.00,1132.25,474,588,1062.00
07/26/2005,14:19,1132.00,1132.25,1131.75,1131.75,99,739,838.00
07/26/2005,14:20,1131.75,1132.50,1131.75,1132.25,523,442,965.00
07/26/2005,14:21,1132.25,1132.50,1132.00,1132.50,276,12,288.00
07/26/2005,14:22,1132.50,1132.50,1132.00,1132.25,46,434,480.00
07/26/2005,14:23,1132.25,1132.25,1131.75,1131.75,7,473,480.00
07/26/2005,14:24,1132.00,1132.25,1131.75,1132.00,97,3,100.00
07/26/2005,14:25,1132.00,1132.50,1132.00,1132.25,318,41,359.00
07/26/2005,14:26,1132.25,1132.25,1132.00,1132.25,142,9,151.00
07/26/2005,14:27,1132.25,1132.50,1132.25,1132.25,123,42,165.00
07/26/2005,14:28,1132.25,1132.50,1131.50,1131.75,275,718,993.00
07/26/2005,14:29,1131.75,1131.75,1131.50,1131.50,172,306,478.00
07/26/2005,14:30,1131.75,1132.25,1131.50,1132.25,1018,184,1202.00
07/26/2005,14:31,1132.25,1132.25,1132.00,1132.25,577,13,590.00
07/26/2005,14:32,1132.25,1132.25,1132.00,1132.00,10,3,13.00
07/26/2005,14:33,1132.00,1132.00,1131.25,1131.25,8,1036,1044.00
07/26/2005,14:34,1131.50,1132.00,1131.25,1132.00,1200,71,1271.00
07/26/2005,14:35,1131.75,1132.00,1131.25,1131.25,116,1262,1378.00
07/26/2005,14:36,1131.25,1131.50,1131.00,1131.25,193,455,648.00
07/26/2005,14:37,1131.50,1131.75,1131.25,1131.50,234,190,424.00
07/26/2005,14:38,1131.75,1131.75,1131.25,1131.50,42,121,163.00
07/26/2005,14:39,1131.50,1131.75,1131.00,1131.50,307,569,876.00
07/26/2005,14:40,1131.50,1131.50,1131.00,1131.25,496,297,793.00
07/26/2005,14:41,1131.25,1131.25,1130.25,1130.75,1356,3417,4773.00
07/26/2005,14:42,1130.75,1131.00,1130.50,1130.75,466,1027,1493.00
07/26/2005,14:43,1130.75,1131.00,1130.50,1130.75,1003,404,1407.00
07/26/2005,14:44,1130.75,1130.75,1130.50,1130.50,371,54,425.00
07/26/2005,14:45,1130.75,1131.00,1130.50,1131.00,915,91,1006.00
07/26/2005,14:46,1131.00,1131.25,1130.75,1131.00,311,640,951.00
07/26/2005,14:47,1131.00,1131.25,1130.75,1130.75,485,331,816.00
07/26/2005,14:48,1130.75,1131.25,1130.75,1131.00,259,273,532.00
07/26/2005,14:49,1131.00,1131.50,1131.00,1131.00,765,615,1380.00
07/26/2005,14:50,1131.25,1131.25,1131.00,1131.00,22,93,115.00
07/26/2005,14:51,1131.25,1131.25,1130.50,1130.75,88,806,894.00
07/26/2005,14:52,1130.50,1131.25,1130.50,1131.25,786,197,983.00
07/26/2005,14:53,1131.25,1131.25,1130.75,1131.00,66,357,423.00
07/26/2005,14:54,1131.00,1131.50,1130.75,1131.25,1208,142,1350.00
07/26/2005,14:55,1131.25,1131.25,1130.75,1131.00,185,691,876.00
07/26/2005,14:56,1130.75,1131.00,1130.75,1131.00,534,83,617.00
07/26/2005,14:57,1131.00,1131.00,1130.25,1130.25,36,1529,1565.00
07/26/2005,14:58,1130.50,1130.50,1130.00,1130.50,752,1790,2542.00
07/26/2005,14:59,1130.50,1130.75,1130.25,1130.75,630,184,814.00
07/26/2005,15:00,1130.75,1130.75,1130.25,1130.25,1622,1723,3345.00
07/26/2005,15:01,1130.25,1130.75,1130.25,1130.25,1099,2691,3790.00
07/26/2005,15:02,1130.50,1130.75,1130.25,1130.75,1745,1092,2837.00
07/26/2005,15:03,1130.75,1131.25,1130.25,1131.00,1529,817,2346.00
07/26/2005,15:04,1130.75,1131.25,1130.75,1130.75,1000,374,1374.00
07/26/2005,15:05,1131.00,1131.00,1130.75,1131.00,238,51,289.00
07/26/2005,15:06,1130.75,1131.25,1130.75,1130.75,862,644,1506.00
07/26/2005,15:07,1131.00,1131.00,1130.75,1130.75,6,993,999.00
07/26/2005,15:08,1131.00,1131.00,1130.75,1131.00,142,17,159.00
07/26/2005,15:09,1131.00,1131.00,1130.50,1130.50,6,897,903.00
07/26/2005,15:10,1130.50,1130.75,1130.50,1130.75,497,287,784.00
07/26/2005,15:11,1130.50,1130.75,1130.00,1130.25,571,1958,2529.00
07/26/2005,15:12,1130.25,1130.75,1130.00,1130.50,1199,1286,2485.00
07/26/2005,15:13,1130.50,1130.75,1130.50,1130.75,880,9,889.00
07/26/2005,15:14,1130.50,1131.00,1130.50,1130.75,651,741,1392.00
07/26/2005,15:15,1130.75,1131.25,1130.50,1131.00,3149,1807,4956.00
07/26/2005,15:31,1131.00,1131.00,1130.75,1130.75,27,105,132.00
07/26/2005,15:32,1131.00,1131.25,1131.00,1131.00,245,1,246.00
07/26/2005,15:33,1131.00,1131.00,1131.00,1131.00,0,59,59.00
07/26/2005,15:34,1130.75,1131.00,1130.75,1131.00,12,1,13.00
07/26/2005,15:36,1130.75,1130.75,1130.75,1130.75,0,7,7.00
07/26/2005,15:37,1131.00,1131.00,1131.00,1131.00,1,0,1.00
07/26/2005,15:38,1130.75,1130.75,1130.75,1130.75,0,22,22.00
07/26/2005,15:39,1131.00,1131.00,1131.00,1131.00,25,0,25.00
07/26/2005,15:40,1131.00,1131.00,1131.00,1131.00,3,0,3.00
07/26/2005,15:41,1131.00,1131.00,1130.75,1130.75,5,1,6.00
07/26/2005,15:42,1130.75,1131.00,1130.75,1130.75,9,78,87.00
07/26/2005,15:43,1131.00,1131.00,1131.00,1131.00,6,0,6.00
07/26/2005,15:44,1130.75,1130.75,1130.75,1130.75,0,10,10.00
07/26/2005,15:45,1130.75,1130.75,1130.75,1130.75,0,10,10.00
07/26/2005,15:46,1131.00,1131.00,1131.00,1131.00,1,0,1.00
07/26/2005,15:47,1130.75,1130.75,1130.75,1130.75,0,87,87.00
07/26/2005,15:48,1130.75,1131.00,1130.75,1131.00,5,3,8.00
07/26/2005,15:49,1131.00,1131.00,1130.75,1130.75,259,10,269.00
07/26/2005,15:50,1131.00,1131.00,1131.00,1131.00,1,0,1.00
07/26/2005,15:51,1131.00,1131.00,1131.00,1131.00,48,0,48.00
07/26/2005,15:53,1130.75,1130.75,1130.75,1130.75,0,2,2.00
07/26/2005,15:55,1131.00,1131.00,1130.75,1130.75,10,6,16.00
07/26/2005,15:56,1131.00,1131.00,1130.75,1131.00,8,2,10.00
07/26/2005,15:57,1131.00,1131.00,1131.00,1131.00,4,0,4.00
07/26/2005,15:58,1131.00,1131.00,1131.00,1131.00,5,0,5.00
07/26/2005,15:59,1131.00,1131.00,1130.75,1130.75,3,2,5.00
07/26/2005,16:00,1131.00,1131.00,1130.75,1130.75,6,146,152.00
07/26/2005,17:01,1130.00,1130.00,1130.00,1130.00,91,0,91.00
07/26/2005,17:02,1130.00,1130.00,1130.00,1130.00,10,0,10.00
07/26/2005,17:03,1130.00,1130.00,1130.00,1130.00,11,0,11.00
07/26/2005,17:04,1130.25,1130.25,1130.00,1130.00,10,12,22.00
07/26/2005,17:05,1130.00,1130.00,1129.75,1129.75,0,24,24.00
07/26/2005,17:06,1130.00,1130.00,1130.00,1130.00,18,0,18.00
07/26/2005,17:07,1129.75,1129.75,1129.75,1129.75,0,3,3.00
07/26/2005,17:09,1130.00,1130.25,1130.00,1130.00,9,1,10.00
07/26/2005,17:10,1130.00,1130.00,1130.00,1130.00,0,2,2.00
07/26/2005,17:12,1130.00,1130.00,1130.00,1130.00,0,13,13.00
07/26/2005,17:13,1130.00,1130.00,1130.00,1130.00,0,2,2.00
07/26/2005,17:14,1130.00,1130.00,1129.75,1129.75,0,12,12.00
07/26/2005,17:17,1130.00,1130.00,1130.00,1130.00,1,0,1.00
07/26/2005,17:18,1130.00,1130.00,1130.00,1130.00,7,0,7.00
07/26/2005,17:19,1130.00,1130.00,1130.00,1130.00,1,0,1.00
07/26/2005,17:20,1130.00,1130.00,1130.00,1130.00,23,0,23.00
07/26/2005,17:21,1130.00,1130.00,1130.00,1130.00,3,0,3.00
07/26/2005,17:22,1130.00,1130.00,1130.00,1130.00,1,0,1.00
07/26/2005,17:24,1130.25,1130.25,1130.25,1130.25,2,0,2.00
07/26/2005,17:27,1130.00,1130.00,1130.00,1130.00,0,21,21.00
07/26/2005,17:28,1130.00,1130.00,1130.00,1130.00,0,5,5.00
07/26/2005,17:30,1129.75,1129.75,1129.75,1129.75,0,2,2.00
07/26/2005,17:31,1130.00,1130.00,1129.75,1129.75,10,2,12.00
07/26/2005,17:32,1130.00,1130.00,1130.00,1130.00,5,0,5.00
07/26/2005,17:37,1130.00,1130.00,1130.00,1130.00,5,0,5.00
07/26/2005,17:40,1130.00,1130.00,1130.00,1130.00,2,0,2.00
07/26/2005,17:42,1130.25,1130.25,1130.25,1130.25,1,0,1.00
07/26/2005,17:46,1130.25,1130.25,1130.25,1130.25,5,0,5.00
07/26/2005,17:47,1130.25,1130.25,1130.25,1130.25,2,0,2.00
07/26/2005,17:48,1130.25,1130.25,1130.25,1130.25,2,0,2.00
07/26/2005,17:51,1130.25,1130.25,1130.25,1130.25,1,0,1.00
07/26/2005,17:52,1130.00,1130.00,1130.00,1130.00,0,20,20.00
07/26/2005,17:53,1130.00,1130.00,1130.00,1130.00,0,36,36.00
07/26/2005,17:54,1130.00,1130.00,1130.00,1130.00,0,12,12.00
07/26/2005,17:58,1130.00,1130.00,1130.00,1130.00,0,50,50.00
07/26/2005,17:59,1130.00,1130.00,1130.00,1130.00,0,7,7.00
07/26/2005,18:00,1130.00,1130.00,1130.00,1130.00,0,3,3.00
07/26/2005,18:01,1129.75,1129.75,1129.50,1129.75,45,111,156.00
07/26/2005,18:02,1129.75,1129.75,1129.75,1129.75,1,0,1.00
07/26/2005,18:05,1129.75,1129.75,1129.75,1129.75,2,0,2.00
07/26/2005,18:06,1129.75,1129.75,1129.75,1129.75,9,0,9.00
07/26/2005,18:07,1129.75,1129.75,1129.75,1129.75,11,0,11.00
07/26/2005,18:12,1129.75,1129.75,1129.75,1129.75,1,0,1.00
07/26/2005,18:13,1129.75,1129.75,1129.75,1129.75,6,0,6.00
07/26/2005,18:14,1129.75,1129.75,1129.75,1129.75,1,0,1.00
07/26/2005,18:17,1129.75,1129.75,1129.75,1129.75,7,0,7.00
07/26/2005,18:21,1130.00,1130.00,1129.75,1129.75,1,1,2.00
07/26/2005,18:22,1129.75,1129.75,1129.75,1129.75,0,1,1.00
07/26/2005,18:28,1129.75,1129.75,1129.75,1129.75,0,4,4.00
07/26/2005,18:32,1129.75,1129.75,1129.75,1129.75,0,1,1.00
07/26/2005,18:33,1129.75,1129.75,1129.75,1129.75,0,2,2.00
07/26/2005,18:34,1129.75,1129.75,1129.75,1129.75,0,4,4.00
07/26/2005,18:36,1130.00,1130.00,1130.00,1130.00,5,0,5.00
07/26/2005,18:38,1130.00,1130.00,1130.00,1130.00,1,0,1.00
07/26/2005,18:41,1130.00,1130.00,1130.00,1130.00,1,0,1.00
07/26/2005,18:42,1130.00,1130.00,1130.00,1130.00,1,0,1.00
07/26/2005,18:43,1130.00,1130.00,1130.00,1130.00,3,0,3.00
07/26/2005,18:46,1130.00,1130.00,1130.00,1130.00,2,0,2.00
07/26/2005,18:48,1130.00,1130.00,1130.00,1130.00,1,0,1.00
07/26/2005,18:49,1129.75,1129.75,1129.75,1129.75,0,45,45.00
07/26/2005,18:54,1129.75,1129.75,1129.75,1129.75,0,1,1.00
07/26/2005,18:55,1130.00,1130.00,1130.00,1130.00,1,0,1.00
07/26/2005,19:02,1130.00,1130.00,1130.00,1130.00,16,0,16.00
07/26/2005,19:03,1130.00,1130.00,1130.00,1130.00,5,0,5.00
07/26/2005,19:06,1130.00,1130.00,1130.00,1130.00,50,0,50.00
07/26/2005,19:07,1130.00,1130.00,1130.00,1130.00,2,0,2.00
07/26/2005,19:08,1130.25,1130.25,1130.25,1130.25,1,0,1.00
07/26/2005,19:13,1130.25,1130.25,1130.25,1130.25,84,0,84.00
07/26/2005,19:14,1130.25,1130.25,1130.25,1130.25,2,0,2.00
07/26/2005,19:15,1130.25,1130.50,1130.25,1130.50,4,0,4.00
07/26/2005,19:16,1130.50,1130.50,1130.25,1130.25,8,1,9.00
07/26/2005,19:17,1130.25,1130.25,1130.25,1130.25,0,10,10.00
07/26/2005,19:18,1130.50,1130.50,1130.00,1130.00,1,17,18.00
07/26/2005,19:19,1130.50,1130.50,1130.50,1130.50,19,0,19.00
07/26/2005,19:20,1130.50,1130.50,1130.50,1130.50,1,0,1.00
07/26/2005,19:21,1130.50,1130.50,1130.50,1130.50,1,0,1.00
07/26/2005,19:22,1130.25,1130.25,1130.25,1130.25,0,1,1.00
07/26/2005,19:24,1130.25,1130.50,1130.25,1130.50,24,1,25.00
07/26/2005,19:25,1130.50,1130.50,1130.50,1130.50,65,0,65.00
07/26/2005,19:26,1130.50,1130.50,1130.50,1130.50,3,0,3.00
07/26/2005,19:27,1130.50,1130.50,1130.50,1130.50,25,0,25.00
07/26/2005,19:28,1130.75,1130.75,1130.50,1130.50,2,36,38.00
07/26/2005,19:29,1130.50,1130.50,1130.50,1130.50,0,7,7.00
07/26/2005,19:30,1130.50,1130.50,1130.50,1130.50,0,3,3.00
07/26/2005,19:31,1130.75,1130.75,1130.75,1130.75,1,0,1.00
07/26/2005,19:32,1130.50,1130.50,1130.50,1130.50,0,1,1.00
07/26/2005,19:33,1130.75,1130.75,1130.75,1130.75,2,0,2.00
07/26/2005,19:35,1130.75,1130.75,1130.75,1130.75,5,0,5.00
07/26/2005,19:44,1130.75,1130.75,1130.75,1130.75,98,0,98.00
07/26/2005,19:47,1130.75,1130.75,1130.75,1130.75,2,0,2.00
07/26/2005,19:49,1130.75,1130.75,1130.75,1130.75,3,0,3.00
07/26/2005,19:51,1130.50,1130.50,1130.50,1130.50,0,1,1.00
07/26/2005,20:00,1130.75,1130.75,1130.75,1130.75,1,0,1.00
07/26/2005,20:05,1130.75,1130.75,1130.75,1130.75,2,0,2.00
07/26/2005,20:07,1130.50,1130.50,1130.50,1130.50,0,3,3.00
07/26/2005,20:24,1130.50,1130.50,1130.50,1130.50,0,1,1.00
07/26/2005,20:25,1130.75,1130.75,1130.75,1130.75,1,0,1.00
07/26/2005,20:32,1130.50,1130.75,1130.50,1130.75,2,3,5.00
07/26/2005,20:34,1130.75,1130.75,1130.75,1130.75,1,0,1.00
07/26/2005,20:40,1130.50,1130.50,1130.50,1130.50,0,1,1.00
07/26/2005,20:42,1130.75,1130.75,1130.50,1130.50,1,3,4.00
07/26/2005,20:43,1130.50,1130.50,1130.50,1130.50,0,21,21.00
07/26/2005,20:44,1130.50,1130.50,1130.50,1130.50,0,10,10.00
07/26/2005,20:47,1130.75,1130.75,1130.75,1130.75,2,0,2.00
07/26/2005,20:49,1130.50,1130.50,1130.50,1130.50,0,1,1.00
07/26/2005,20:50,1130.50,1130.50,1130.50,1130.50,0,1,1.00
07/26/2005,20:51,1130.75,1130.75,1130.75,1130.75,1,0,1.00
07/26/2005,20:56,1130.50,1130.50,1130.50,1130.50,0,44,44.00
07/26/2005,20:57,1130.50,1130.50,1130.50,1130.50,0,2,2.00
07/26/2005,20:58,1130.50,1130.50,1130.50,1130.50,0,4,4.00
07/26/2005,21:01,1130.50,1130.50,1130.50,1130.50,0,5,5.00
07/26/2005,21:02,1130.50,1130.50,1130.50,1130.50,0,5,5.00
07/26/2005,21:03,1130.50,1130.50,1130.50,1130.50,0,5,5.00
07/26/2005,21:05,1130.75,1130.75,1130.50,1130.50,1,5,6.00
07/26/2005,21:08,1130.75,1130.75,1130.75,1130.75,5,0,5.00
07/26/2005,21:11,1130.50,1130.50,1130.50,1130.50,0,1,1.00
07/26/2005,21:12,1130.75,1130.75,1130.75,1130.75,1,0,1.00
07/26/2005,21:16,1130.50,1130.50,1130.50,1130.50,0,1,1.00
07/26/2005,21:25,1130.50,1130.50,1130.50,1130.50,0,5,5.00
07/26/2005,21:28,1130.50,1130.50,1130.50,1130.50,0,2,2.00
07/26/2005,21:33,1130.75,1131.00,1130.75,1131.00,64,0,64.00
07/26/2005,21:34,1131.00,1131.00,1131.00,1131.00,217,0,217.00
07/26/2005,21:35,1131.00,1131.00,1131.00,1131.00,18,0,18.00
07/26/2005,21:36,1131.00,1131.00,1131.00,1131.00,26,0,26.00
07/26/2005,21:37,1131.00,1131.00,1131.00,1131.00,8,0,8.00
07/26/2005,21:39,1131.00,1131.00,1131.00,1131.00,17,0,17.00
07/26/2005,21:41,1131.00,1131.00,1131.00,1131.00,1,0,1.00
07/26/2005,21:45,1131.00,1131.00,1131.00,1131.00,14,0,14.00
07/26/2005,21:47,1131.25,1131.25,1131.00,1131.00,164,4,168.00
07/26/2005,21:50,1131.00,1131.00,1131.00,1131.00,0,2,2.00
07/26/2005,21:51,1131.00,1131.00,1131.00,1131.00,0,1,1.00
07/26/2005,21:54,1131.25,1131.25,1131.25,1131.25,1,0,1.00
07/26/2005,21:56,1131.00,1131.00,1131.00,1131.00,0,1,1.00
07/26/2005,22:06,1131.00,1131.00,1131.00,1131.00,0,7,7.00
07/26/2005,22:11,1131.00,1131.25,1131.00,1131.25,2,50,52.00
07/26/2005,22:12,1131.25,1131.25,1131.25,1131.25,1,0,1.00
07/26/2005,22:17,1131.25,1131.25,1131.25,1131.25,5,0,5.00
07/26/2005,22:18,1131.00,1131.00,1131.00,1131.00,0,50,50.00
07/26/2005,22:23,1131.00,1131.00,1131.00,1131.00,0,5,5.00
07/26/2005,22:24,1131.00,1131.00,1131.00,1131.00,0,9,9.00
07/26/2005,22:25,1131.00,1131.00,1131.00,1131.00,0,1,1.00
07/26/2005,22:30,1131.00,1131.00,1131.00,1131.00,0,6,6.00
07/26/2005,22:48,1131.00,1131.00,1131.00,1131.00,0,15,15.00
07/26/2005,22:50,1131.00,1131.00,1131.00,1131.00,0,10,10.00
07/26/2005,22:51,1131.00,1131.00,1131.00,1131.00,0,1,1.00
07/26/2005,22:56,1131.25,1131.25,1131.25,1131.25,27,0,27.00
07/26/2005,22:59,1131.00,1131.00,1131.00,1131.00,0,1,1.00
07/26/2005,23:00,1131.25,1131.25,1131.25,1131.25,1,0,1.00
07/26/2005,23:01,1131.25,1131.25,1131.25,1131.25,1,0,1.00
07/26/2005,23:04,1131.25,1131.25,1131.25,1131.25,1,0,1.00
07/26/2005,23:07,1131.25,1131.25,1131.25,1131.25,1,0,1.00
07/26/2005,23:08,1131.00,1131.00,1130.75,1130.75,0,19,19.00
07/26/2005,23:16,1130.75,1130.75,1130.75,1130.75,0,4,4.00
07/26/2005,23:27,1130.75,1130.75,1130.75,1130.75,0,4,4.00
07/26/2005,23:31,1131.00,1131.00,1131.00,1131.00,1,0,1.00
07/26/2005,23:32,1131.00,1131.00,1131.00,1131.00,2,0,2.00
07/26/2005,23:36,1131.00,1131.00,1131.00,1131.00,1,0,1.00
07/26/2005,23:37,1131.00,1131.00,1131.00,1131.00,1,0,1.00
07/26/2005,23:41,1131.00,1131.00,1131.00,1131.00,1,0,1.00
07/26/2005,23:43,1131.00,1131.00,1131.00,1131.00,1,0,1.00
07/26/2005,23:44,1131.00,1131.00,1131.00,1131.00,3,0,3.00
07/26/2005,23:45,1131.00,1131.00,1131.00,1131.00,3,0,3.00
07/26/2005,23:48,1131.00,1131.00,1131.00,1131.00,1,0,1.00
07/26/2005,23:59,1131.00,1131.00,1131.00,1131.00,1,0,1.00
07/27/2005,00:01,1130.75,1130.75,1130.75,1130.75,0,1,1.00
07/27/2005,00:16,1130.75,1130.75,1130.75,1130.75,0,20,20.00
07/27/2005,00:28,1130.75,1130.75,1130.75,1130.75,0,1,1.00
07/27/2005,00:30,1131.00,1131.00,1131.00,1131.00,1,0,1.00
07/27/2005,00:32,1131.00,1131.00,1131.00,1131.00,2,0,2.00
07/27/2005,00:37,1131.00,1131.00,1131.00,1131.00,1,0,1.00
07/27/2005,00:38,1131.00,1131.00,1131.00,1131.00,12,0,12.00
07/27/2005,00:39,1131.00,1131.00,1131.00,1131.00,1,0,1.00
07/27/2005,00:41,1131.00,1131.00,1131.00,1131.00,3,0,3.00
07/27/2005,00:45,1131.00,1131.00,1131.00,1131.00,12,0,12.00
07/27/2005,00:46,1131.00,1131.00,1131.00,1131.00,1,0,1.00
07/27/2005,00:48,1131.00,1131.00,1131.00,1131.00,14,0,14.00
07/27/2005,00:49,1131.00,1131.00,1131.00,1131.00,1,0,1.00
07/27/2005,00:53,1131.00,1131.00,1131.00,1131.00,4,0,4.00
07/27/2005,00:54,1131.00,1131.00,1131.00,1131.00,1,0,1.00
07/27/2005,00:56,1130.75,1130.75,1130.75,1130.75,0,3,3.00
07/27/2005,00:59,1130.75,1130.75,1130.75,1130.75,0,30,30.00
07/27/2005,01:00,1130.75,1130.75,1130.75,1130.75,0,5,5.00
07/27/2005,01:01,1130.75,1130.75,1130.75,1130.75,0,11,11.00
07/27/2005,01:02,1130.75,1130.75,1130.75,1130.75,0,10,10.00
07/27/2005,01:04,1130.75,1130.75,1130.75,1130.75,0,10,10.00
07/27/2005,01:07,1130.50,1130.50,1130.50,1130.50,0,2,2.00
07/27/2005,01:09,1130.75,1130.75,1130.50,1130.50,1,24,25.00
07/27/2005,01:10,1130.50,1130.50,1130.50,1130.50,0,7,7.00
07/27/2005,01:11,1130.75,1130.75,1130.75,1130.75,17,0,17.00
07/27/2005,01:12,1130.75,1130.75,1130.75,1130.75,1,0,1.00
07/27/2005,01:16,1130.75,1130.75,1130.75,1130.75,1,0,1.00
07/27/2005,01:17,1130.75,1130.75,1130.75,1130.75,1,0,1.00
07/27/2005,01:19,1130.75,1130.75,1130.75,1130.75,2,0,2.00
07/27/2005,01:20,1130.75,1130.75,1130.75,1130.75,1,0,1.00
07/27/2005,01:22,1130.75,1130.75,1130.75,1130.75,44,0,44.00
07/27/2005,01:23,1131.00,1131.00,1131.00,1131.00,25,0,25.00
07/27/2005,01:25,1130.75,1130.75,1130.75,1130.75,0,8,8.00
07/27/2005,01:26,1131.00,1131.00,1131.00,1131.00,2,0,2.00
07/27/2005,01:27,1131.00,1131.00,1131.00,1131.00,15,0,15.00
07/27/2005,01:31,1131.00,1131.00,1131.00,1131.00,2,0,2.00
07/27/2005,01:32,1131.00,1131.00,1131.00,1131.00,2,0,2.00
07/27/2005,01:33,1131.00,1131.00,1131.00,1131.00,1,0,1.00
07/27/2005,01:34,1131.00,1131.00,1131.00,1131.00,1,0,1.00
07/27/2005,01:35,1131.25,1131.25,1131.25,1131.25,1,0,1.00
07/27/2005,01:36,1131.25,1131.25,1131.25,1131.25,1,0,1.00
07/27/2005,01:37,1131.25,1131.25,1131.25,1131.25,2,0,2.00
07/27/2005,01:38,1131.25,1131.25,1131.25,1131.25,1,0,1.00
07/27/2005,01:41,1131.25,1131.25,1131.00,1131.00,2,1,3.00
07/27/2005,01:42,1131.25,1131.25,1131.25,1131.25,10,0,10.00
07/27/2005,01:43,1131.25,1131.25,1131.00,1131.00,16,1,17.00
07/27/2005,01:44,1131.25,1131.25,1131.25,1131.25,2,0,2.00
07/27/2005,01:46,1131.25,1131.50,1131.25,1131.50,65,0,65.00
07/27/2005,01:47,1131.00,1131.00,1131.00,1131.00,0,6,6.00
07/27/2005,01:48,1131.25,1131.25,1131.25,1131.25,22,0,22.00
07/27/2005,01:49,1131.25,1131.25,1131.25,1131.25,20,0,20.00
07/27/2005,01:50,1131.25,1131.25,1131.25,1131.25,6,0,6.00
07/27/2005,01:51,1131.00,1131.00,1131.00,1131.00,0,53,53.00
07/27/2005,01:52,1131.00,1131.00,1131.00,1131.00,0,3,3.00
07/27/2005,01:53,1131.00,1131.00,1131.00,1131.00,0,16,16.00
07/27/2005,01:54,1131.00,1131.00,1131.00,1131.00,0,1,1.00
07/27/2005,01:55,1131.00,1131.00,1131.00,1131.00,0,10,10.00
07/27/2005,01:56,1131.00,1131.25,1131.00,1131.00,15,20,35.00
07/27/2005,02:00,1131.25,1131.25,1131.25,1131.25,1,0,1.00
07/27/2005,02:01,1131.25,1131.25,1131.00,1131.25,78,13,91.00
07/27/2005,02:02,1131.25,1131.25,1131.25,1131.25,43,0,43.00
07/27/2005,02:03,1131.25,1131.25,1131.25,1131.25,2,0,2.00
07/27/2005,02:04,1131.25,1131.25,1131.25,1131.25,54,0,54.00
07/27/2005,02:05,1131.50,1131.50,1131.50,1131.50,210,0,210.00
07/27/2005,02:06,1131.75,1131.75,1131.50,1131.50,6,12,18.00
07/27/2005,02:07,1131.50,1131.50,1131.50,1131.50,0,123,123.00
07/27/2005,02:08,1131.50,1131.75,1131.50,1131.75,8,27,35.00
07/27/2005,02:09,1131.50,1131.50,1131.50,1131.50,0,21,21.00
07/27/2005,02:10,1131.50,1131.50,1131.50,1131.50,0,26,26.00
07/27/2005,02:11,1131.50,1131.50,1131.50,1131.50,0,10,10.00
07/27/2005,02:12,1131.75,1131.75,1131.50,1131.50,2,2,4.00
07/27/2005,02:13,1131.50,1131.50,1131.50,1131.50,0,10,10.00
07/27/2005,02:14,1131.50,1131.50,1131.50,1131.50,0,20,20.00
07/27/2005,02:15,1131.50,1131.50,1131.50,1131.50,0,5,5.00
07/27/2005,02:16,1131.50,1131.50,1131.50,1131.50,0,24,24.00
07/27/2005,02:17,1131.50,1131.50,1131.50,1131.50,0,40,40.00
07/27/2005,02:18,1131.50,1131.50,1131.50,1131.50,0,6,6.00
07/27/2005,02:22,1131.50,1131.50,1131.50,1131.50,0,25,25.00
07/27/2005,02:23,1131.50,1131.50,1131.50,1131.50,0,21,21.00
07/27/2005,02:24,1131.50,1131.75,1131.50,1131.50,1,14,15.00
07/27/2005,02:26,1131.50,1131.50,1131.50,1131.50,0,1,1.00
07/27/2005,02:27,1131.75,1131.75,1131.75,1131.75,8,0,8.00
07/27/2005,02:28,1131.50,1131.50,1131.50,1131.50,0,10,10.00
07/27/2005,02:31,1131.75,1131.75,1131.50,1131.50,1,1,2.00
07/27/2005,02:32,1131.50,1131.50,1131.50,1131.50,0,41,41.00
07/27/2005,02:33,1131.50,1131.75,1131.50,1131.75,12,24,36.00
07/27/2005,02:34,1131.50,1131.50,1131.50,1131.50,0,2,2.00
07/27/2005,02:36,1131.75,1131.75,1131.75,1131.75,40,0,40.00
07/27/2005,02:37,1131.50,1131.50,1131.50,1131.50,0,1,1.00
07/27/2005,02:38,1131.75,1131.75,1131.50,1131.50,3,13,16.00
07/27/2005,02:39,1131.50,1131.50,1131.50,1131.50,0,10,10.00
07/27/2005,02:41,1131.25,1131.25,1131.25,1131.25,0,1,1.00
07/27/2005,02:42,1131.50,1131.50,1131.50,1131.50,7,0,7.00
07/27/2005,02:43,1131.50,1131.75,1131.50,1131.75,39,0,39.00
07/27/2005,02:44,1131.75,1131.75,1131.50,1131.50,6,110,116.00
07/27/2005,02:45,1131.50,1131.50,1131.50,1131.50,0,56,56.00
07/27/2005,02:46,1131.25,1131.50,1131.25,1131.50,16,4,20.00
07/27/2005,02:47,1131.50,1131.50,1131.50,1131.50,27,0,27.00
07/27/2005,02:48,1131.50,1131.50,1131.50,1131.50,1,0,1.00
07/27/2005,02:50,1131.25,1131.25,1131.25,1131.25,0,36,36.00
07/27/2005,02:52,1131.25,1131.25,1131.25,1131.25,0,21,21.00
07/27/2005,02:53,1131.25,1131.25,1131.25,1131.25,0,3,3.00
07/27/2005,02:54,1131.25,1131.75,1131.25,1131.50,81,43,124.00
07/27/2005,02:55,1131.50,1131.50,1131.50,1131.50,0,59,59.00
07/27/2005,02:56,1131.25,1131.25,1131.25,1131.25,0,1,1.00
07/27/2005,02:57,1131.50,1131.50,1131.50,1131.50,20,0,20.00
07/27/2005,02:58,1131.25,1131.25,1131.25,1131.25,0,18,18.00
07/27/2005,02:59,1131.25,1131.25,1131.25,1131.25,0,9,9.00
07/27/2005,03:00,1131.25,1131.25,1131.25,1131.25,0,1,1.00
07/27/2005,03:02,1131.25,1131.25,1131.25,1131.25,0,1,1.00
07/27/2005,03:03,1131.00,1131.25,1131.00,1131.25,40,1,41.00
07/27/2005,03:04,1131.25,1131.25,1131.25,1131.25,4,0,4.00
07/27/2005,03:05,1131.25,1131.25,1131.25,1131.25,1,0,1.00
07/27/2005,03:06,1131.25,1131.25,1131.25,1131.25,1,0,1.00
07/27/2005,03:07,1131.25,1131.25,1131.25,1131.25,3,0,3.00
07/27/2005,03:08,1131.25,1131.25,1131.25,1131.25,2,0,2.00
07/27/2005,03:10,1131.25,1131.25,1131.25,1131.25,1,0,1.00
07/27/2005,03:11,1131.25,1131.25,1131.25,1131.25,1,0,1.00
07/27/2005,03:12,1131.25,1131.25,1131.25,1131.25,4,0,4.00
07/27/2005,03:13,1131.50,1131.75,1131.50,1131.50,86,2,88.00
07/27/2005,03:15,1131.50,1131.75,1131.25,1131.75,24,2,26.00
07/27/2005,03:16,1131.50,1131.50,1131.50,1131.50,0,6,6.00
07/27/2005,03:17,1131.50,1131.50,1131.50,1131.50,0,31,31.00
07/27/2005,03:21,1131.75,1131.75,1131.75,1131.75,1,0,1.00
07/27/2005,03:22,1131.50,1131.50,1131.50,1131.50,0,6,6.00
07/27/2005,03:24,1131.50,1131.50,1131.50,1131.50,0,12,12.00
07/27/2005,03:25,1131.50,1131.75,1131.50,1131.50,5,100,105.00
07/27/2005,03:28,1131.50,1131.50,1131.25,1131.25,0,29,29.00
07/27/2005,03:32,1131.50,1131.50,1131.50,1131.50,1,0,1.00
07/27/2005,03:33,1131.25,1131.25,1131.25,1131.25,0,51,51.00
07/27/2005,03:34,1131.25,1131.25,1131.25,1131.25,0,1,1.00
07/27/2005,03:35,1131.50,1131.50,1131.50,1131.50,10,0,10.00
07/27/2005,03:39,1131.75,1131.75,1131.75,1131.75,20,0,20.00
07/27/2005,03:43,1131.50,1131.50,1131.50,1131.50,0,1,1.00
07/27/2005,03:44,1131.50,1131.50,1131.50,1131.50,0,2,2.00
07/27/2005,03:47,1131.50,1131.50,1131.50,1131.50,0,75,75.00
07/27/2005,03:48,1131.50,1131.50,1131.50,1131.50,0,11,11.00
07/27/2005,03:49,1131.50,1131.50,1131.50,1131.50,0,19,19.00
07/27/2005,03:51,1131.50,1131.50,1131.25,1131.25,0,8,8.00
07/27/2005,03:54,1131.50,1131.50,1131.50,1131.50,43,0,43.00
07/27/2005,03:55,1131.50,1131.50,1131.50,1131.50,31,0,31.00
07/27/2005,03:56,1131.50,1131.50,1131.50,1131.50,13,0,13.00
07/27/2005,04:01,1131.50,1131.50,1131.50,1131.50,24,0,24.00
07/27/2005,04:03,1131.50,1131.50,1131.50,1131.50,6,0,6.00
07/27/2005,04:05,1131.50,1131.50,1131.50,1131.50,2,0,2.00
07/27/2005,04:07,1131.50,1131.50,1131.50,1131.50,2,0,2.00
07/27/2005,04:11,1131.50,1131.50,1131.50,1131.50,25,0,25.00
07/27/2005,04:12,1131.50,1131.75,1131.50,1131.50,71,1,72.00
07/27/2005,04:13,1131.50,1131.50,1131.50,1131.50,0,28,28.00
07/27/2005,04:14,1131.50,1131.50,1131.50,1131.50,0,80,80.00
07/27/2005,04:15,1131.50,1131.50,1131.50,1131.50,0,11,11.00
07/27/2005,04:25,1131.75,1131.75,1131.75,1131.75,4,0,4.00
07/27/2005,04:26,1131.75,1131.75,1131.75,1131.75,4,0,4.00
07/27/2005,04:27,1131.75,1131.75,1131.50,1131.50,1,2,3.00
07/27/2005,04:28,1131.75,1131.75,1131.50,1131.50,13,5,18.00
07/27/2005,04:29,1131.50,1131.50,1131.50,1131.50,0,1,1.00
07/27/2005,04:33,1131.50,1131.50,1131.50,1131.50,0,46,46.00
07/27/2005,04:34,1131.50,1131.50,1131.50,1131.50,0,27,27.00
07/27/2005,04:38,1131.50,1131.50,1131.50,1131.50,0,7,7.00
07/27/2005,04:41,1131.25,1131.25,1131.25,1131.25,0,1,1.00
07/27/2005,04:42,1131.25,1131.50,1131.25,1131.25,4,133,137.00
07/27/2005,04:43,1131.25,1131.25,1131.25,1131.25,0,49,49.00
07/27/2005,04:44,1131.00,1131.00,1131.00,1131.00,0,1,1.00
07/27/2005,04:49,1131.25,1131.25,1131.25,1131.25,1,0,1.00
07/27/2005,04:51,1131.00,1131.00,1131.00,1131.00,0,5,5.00
07/27/2005,04:52,1131.25,1131.25,1131.25,1131.25,44,0,44.00
07/27/2005,04:53,1131.25,1131.25,1131.25,1131.25,1,0,1.00
07/27/2005,04:54,1131.50,1131.50,1131.25,1131.25,1,51,52.00
07/27/2005,04:55,1131.25,1131.25,1131.25,1131.25,0,21,21.00
07/27/2005,04:56,1131.25,1131.25,1131.25,1131.25,0,1,1.00
07/27/2005,04:59,1131.25,1131.25,1131.25,1131.25,0,7,7.00
07/27/2005,05:00,1131.25,1131.25,1131.25,1131.25,0,19,19.00
07/27/2005,05:03,1131.25,1131.25,1131.00,1131.25,1,7,8.00
07/27/2005,05:05,1131.25,1131.25,1131.25,1131.25,26,0,26.00
07/27/2005,05:07,1131.25,1131.25,1131.25,1131.25,9,0,9.00
07/27/2005,05:08,1131.50,1131.50,1131.25,1131.25,1,31,32.00
07/27/2005,05:09,1131.00,1131.00,1131.00,1131.00,0,5,5.00
07/27/2005,05:10,1131.25,1131.25,1131.00,1131.00,1,10,11.00
07/27/2005,05:12,1131.25,1131.25,1131.00,1131.00,107,4,111.00
07/27/2005,05:13,1131.25,1131.25,1131.25,1131.25,25,0,25.00
07/27/2005,05:14,1131.25,1131.25,1131.00,1131.00,1,65,66.00
07/27/2005,05:15,1131.00,1131.00,1131.00,1131.00,0,26,26.00
07/27/2005,05:16,1131.00,1131.00,1131.00,1131.00,0,7,7.00
07/27/2005,05:18,1131.00,1131.00,1130.75,1130.75,0,138,138.00
07/27/2005,05:19,1130.75,1130.75,1130.75,1130.75,0,16,16.00
07/27/2005,05:20,1131.00,1131.00,1130.75,1130.75,2,44,46.00
07/27/2005,05:21,1130.75,1131.00,1130.75,1131.00,38,1,39.00
07/27/2005,05:22,1131.00,1131.00,1131.00,1131.00,15,0,15.00
07/27/2005,05:24,1131.00,1131.00,1131.00,1131.00,14,0,14.00
07/27/2005,05:25,1131.00,1131.00,1131.00,1131.00,26,0,26.00
07/27/2005,05:26,1131.00,1131.00,1131.00,1131.00,2,0,2.00
07/27/2005,05:27,1131.00,1131.00,1131.00,1131.00,3,0,3.00
07/27/2005,05:29,1131.00,1131.00,1131.00,1131.00,4,0,4.00
07/27/2005,05:30,1131.00,1131.00,1131.00,1131.00,5,0,5.00
07/27/2005,05:32,1131.00,1131.00,1131.00,1131.00,32,0,32.00
07/27/2005,05:34,1131.00,1131.00,1131.00,1131.00,5,0,5.00
07/27/2005,05:35,1131.25,1131.25,1131.00,1131.00,85,2,87.00
07/27/2005,05:39,1131.25,1131.25,1131.25,1131.25,8,0,8.00
07/27/2005,05:40,1131.25,1131.25,1131.00,1131.00,2,32,34.00
07/27/2005,05:42,1130.75,1130.75,1130.75,1130.75,0,1,1.00
07/27/2005,05:44,1131.00,1131.00,1131.00,1131.00,15,0,15.00
07/27/2005,05:46,1130.75,1130.75,1130.75,1130.75,0,10,10.00
07/27/2005,05:47,1130.75,1130.75,1130.75,1130.75,0,6,6.00
07/27/2005,05:49,1131.00,1131.00,1131.00,1131.00,5,0,5.00
07/27/2005,05:51,1130.75,1131.00,1130.75,1131.00,1,46,47.00
07/27/2005,05:52,1130.75,1131.00,1130.75,1131.00,2,1,3.00
07/27/2005,05:53,1131.00,1131.00,1131.00,1131.00,32,0,32.00
07/27/2005,05:54,1131.00,1131.00,1130.75,1130.75,1,1,2.00
07/27/2005,05:57,1131.00,1131.00,1131.00,1131.00,90,0,90.00
07/27/2005,05:58,1131.25,1131.25,1131.25,1131.25,80,0,80.00
07/27/2005,06:01,1131.25,1131.25,1131.25,1131.25,5,0,5.00
07/27/2005,06:02,1131.25,1131.50,1131.00,1131.25,55,14,69.00
07/27/2005,06:03,1131.25,1131.25,1131.25,1131.25,4,0,4.00
07/27/2005,06:04,1131.25,1131.50,1131.25,1131.25,5,4,9.00
07/27/2005,06:06,1131.25,1131.50,1131.25,1131.25,3,2,5.00
07/27/2005,06:07,1131.50,1131.50,1131.25,1131.25,140,1,141.00
07/27/2005,06:08,1131.50,1131.50,1131.50,1131.50,17,0,17.00
07/27/2005,06:09,1131.50,1131.50,1131.50,1131.50,1,0,1.00
07/27/2005,06:12,1131.50,1131.50,1131.50,1131.50,5,0,5.00
07/27/2005,06:13,1131.50,1131.75,1131.50,1131.75,11,0,11.00
07/27/2005,06:14,1131.50,1131.75,1131.50,1131.75,9,1,10.00
07/27/2005,06:15,1131.75,1131.75,1131.75,1131.75,3,0,3.00
07/27/2005,06:16,1131.50,1131.75,1131.50,1131.50,1,2,3.00
07/27/2005,06:17,1131.75,1131.75,1131.75,1131.75,1,0,1.00
07/27/2005,06:19,1131.50,1131.50,1131.50,1131.50,0,22,22.00
07/27/2005,06:20,1131.50,1131.50,1131.50,1131.50,0,10,10.00
07/27/2005,06:21,1131.50,1131.50,1131.50,1131.50,0,1,1.00
07/27/2005,06:23,1131.50,1131.75,1131.50,1131.50,10,3,13.00
07/27/2005,06:25,1131.50,1131.50,1131.50,1131.50,0,22,22.00
07/27/2005,06:26,1131.50,1131.50,1131.50,1131.50,0,1,1.00
07/27/2005,06:27,1131.50,1131.75,1131.50,1131.75,10,1,11.00
07/27/2005,06:28,1131.50,1131.50,1131.50,1131.50,0,140,140.00
07/27/2005,06:29,1131.50,1131.50,1131.50,1131.50,0,23,23.00
07/27/2005,06:30,1131.50,1131.50,1131.50,1131.50,0,10,10.00
07/27/2005,06:31,1131.50,1131.75,1131.50,1131.50,1,42,43.00
07/27/2005,06:32,1131.75,1131.75,1131.75,1131.75,10,0,10.00
07/27/2005,06:33,1131.50,1131.50,1131.50,1131.50,0,1,1.00
07/27/2005,06:34,1131.50,1131.75,1131.50,1131.75,1,78,79.00
07/27/2005,06:35,1131.75,1131.75,1131.75,1131.75,127,0,127.00
07/27/2005,06:36,1131.75,1132.00,1131.75,1131.75,200,111,311.00
07/27/2005,06:37,1131.75,1131.75,1131.75,1131.75,0,28,28.00
07/27/2005,06:38,1131.75,1131.75,1131.75,1131.75,0,29,29.00
07/27/2005,06:39,1131.75,1131.75,1131.75,1131.75,0,36,36.00
07/27/2005,06:40,1131.75,1132.00,1131.75,1132.00,1,11,12.00
07/27/2005,06:41,1132.00,1132.00,1131.75,1131.75,1,6,7.00
07/27/2005,06:42,1131.75,1131.75,1131.75,1131.75,0,42,42.00
07/27/2005,06:44,1131.50,1131.50,1131.50,1131.50,0,1,1.00
07/27/2005,06:45,1131.50,1131.75,1131.50,1131.75,5,15,20.00
07/27/2005,06:46,1131.75,1132.00,1131.75,1132.00,41,0,41.00
07/27/2005,06:47,1132.00,1132.00,1132.00,1132.00,255,0,255.00
07/27/2005,06:48,1132.00,1132.00,1131.75,1132.00,62,1,63.00
07/27/2005,06:49,1131.75,1132.00,1131.75,1132.00,19,2,21.00
07/27/2005,06:50,1131.75,1131.75,1131.75,1131.75,0,18,18.00
07/27/2005,06:53,1131.75,1131.75,1131.75,1131.75,0,10,10.00
07/27/2005,06:55,1131.75,1131.75,1131.75,1131.75,0,12,12.00
07/27/2005,06:56,1131.75,1132.00,1131.75,1132.00,22,42,64.00
07/27/2005,06:57,1132.00,1132.25,1132.00,1132.00,130,56,186.00
07/27/2005,06:58,1132.00,1132.25,1132.00,1132.25,1,31,32.00
07/27/2005,06:59,1132.00,1132.25,1132.00,1132.25,13,12,25.00
07/27/2005,07:00,1132.25,1132.25,1132.00,1132.25,5,1,6.00
07/27/2005,07:01,1132.00,1132.00,1132.00,1132.00,0,4,4.00
07/27/2005,07:02,1132.25,1132.25,1132.25,1132.25,2,0,2.00
07/27/2005,07:03,1132.25,1132.50,1132.00,1132.00,156,76,232.00
07/27/2005,07:04,1132.00,1132.00,1132.00,1132.00,0,2,2.00
07/27/2005,07:05,1132.00,1132.00,1132.00,1132.00,0,71,71.00
07/27/2005,07:06,1132.00,1132.00,1132.00,1132.00,0,135,135.00
07/27/2005,07:07,1132.00,1132.00,1132.00,1132.00,0,39,39.00
07/27/2005,07:08,1132.00,1132.00,1132.00,1132.00,0,109,109.00
07/27/2005,07:09,1132.00,1132.00,1131.75,1132.00,9,36,45.00
07/27/2005,07:10,1131.75,1132.00,1131.75,1132.00,65,2,67.00
07/27/2005,07:11,1132.00,1132.00,1132.00,1132.00,2,0,2.00
07/27/2005,07:13,1132.00,1132.00,1132.00,1132.00,53,0,53.00
07/27/2005,07:14,1131.75,1132.00,1131.75,1131.75,1,7,8.00
07/27/2005,07:15,1132.00,1132.25,1132.00,1132.25,219,0,219.00
07/27/2005,07:16,1132.00,1132.00,1132.00,1132.00,0,78,78.00
07/27/2005,07:17,1132.00,1132.00,1131.75,1131.75,0,106,106.00
07/27/2005,07:18,1131.75,1132.00,1131.75,1132.00,2,11,13.00
07/27/2005,07:19,1132.00,1132.00,1132.00,1132.00,50,0,50.00
07/27/2005,07:20,1132.00,1132.25,1132.00,1132.00,66,1,67.00
07/27/2005,07:21,1132.00,1132.25,1132.00,1132.00,6,15,21.00
07/27/2005,07:23,1132.00,1132.25,1132.00,1132.00,3,106,109.00
07/27/2005,07:24,1132.00,1132.00,1131.75,1132.00,3,3,6.00
07/27/2005,07:25,1132.00,1132.00,1131.75,1132.00,154,1,155.00
07/27/2005,07:26,1132.00,1132.00,1131.75,1131.75,66,2,68.00
07/27/2005,07:27,1131.75,1132.00,1131.75,1132.00,3,1,4.00
07/27/2005,07:28,1131.75,1132.00,1131.75,1132.00,12,2,14.00
07/27/2005,07:29,1131.75,1132.00,1131.75,1132.00,1,1,2.00
07/27/2005,07:30,1131.75,1132.00,1131.75,1132.00,51,61,112.00
07/27/2005,07:31,1132.00,1133.00,1132.00,1132.75,1468,752,2220.00
07/27/2005,07:32,1132.75,1133.00,1132.50,1132.50,331,182,513.00
07/27/2005,07:33,1132.50,1132.75,1132.50,1132.75,723,16,739.00
07/27/2005,07:34,1132.75,1132.75,1132.25,1132.50,276,261,537.00
07/27/2005,07:35,1132.50,1132.75,1132.50,1132.75,475,148,623.00
07/27/2005,07:36,1132.75,1132.75,1132.50,1132.50,1,8,9.00
07/27/2005,07:37,1132.50,1133.00,1132.50,1132.50,507,78,585.00
07/27/2005,07:38,1132.50,1132.75,1132.50,1132.50,2,9,11.00
07/27/2005,07:39,1132.50,1132.50,1132.25,1132.50,21,202,223.00
07/27/2005,07:40,1132.50,1132.50,1132.50,1132.50,36,0,36.00
07/27/2005,07:41,1132.50,1132.50,1132.50,1132.50,1,0,1.00
07/27/2005,07:42,1132.75,1132.75,1132.75,1132.75,85,0,85.00
07/27/2005,07:43,1132.75,1132.75,1132.50,1132.50,3,206,209.00
07/27/2005,07:44,1132.50,1132.75,1132.50,1132.50,5,58,63.00
07/27/2005,07:45,1132.50,1132.75,1132.50,1132.50,172,15,187.00
07/27/2005,07:46,1132.75,1132.75,1132.50,1132.75,115,1,116.00
07/27/2005,07:47,1132.75,1133.00,1132.75,1132.75,109,16,125.00
07/27/2005,07:48,1132.75,1132.75,1132.75,1132.75,0,70,70.00
07/27/2005,07:49,1132.75,1132.75,1132.75,1132.75,0,61,61.00
07/27/2005,07:50,1132.75,1133.00,1132.75,1132.75,16,15,31.00
07/27/2005,07:51,1133.00,1133.00,1132.75,1132.75,15,11,26.00
07/27/2005,07:52,1132.75,1133.00,1132.75,1132.75,15,26,41.00
07/27/2005,07:53,1132.75,1133.00,1132.75,1132.75,30,28,58.00
07/27/2005,07:54,1133.00,1133.25,1132.75,1133.00,808,18,826.00
07/27/2005,07:55,1133.00,1133.25,1133.00,1133.25,245,10,255.00
07/27/2005,07:56,1133.25,1133.25,1133.00,1133.00,5,6,11.00
07/27/2005,07:57,1133.00,1133.25,1132.75,1132.75,36,499,535.00
07/27/2005,07:58,1132.75,1133.00,1132.75,1133.00,167,3,170.00
07/27/2005,07:59,1133.00,1133.25,1133.00,1133.00,128,97,225.00
07/27/2005,08:00,1133.00,1133.00,1132.75,1132.75,0,651,651.00
07/27/2005,08:01,1132.50,1132.75,1132.50,1132.50,126,8,134.00
07/27/2005,08:02,1132.50,1133.00,1132.50,1133.00,389,2,391.00
07/27/2005,08:03,1132.75,1133.00,1132.75,1132.75,1,7,8.00
07/27/2005,08:04,1132.75,1133.00,1132.75,1133.00,129,1,130.00
07/27/2005,08:05,1133.00,1133.00,1132.75,1133.00,383,26,409.00
07/27/2005,08:06,1132.75,1133.00,1132.75,1132.75,3,270,273.00
07/27/2005,08:07,1132.75,1132.75,1132.50,1132.75,72,78,150.00
07/27/2005,08:08,1132.75,1132.75,1132.75,1132.75,11,0,11.00
07/27/2005,08:09,1132.50,1132.75,1132.50,1132.50,1,13,14.00
07/27/2005,08:10,1132.50,1132.50,1132.50,1132.50,0,3,3.00
07/27/2005,08:11,1132.50,1132.75,1132.50,1132.50,4,7,11.00
07/27/2005,08:12,1132.50,1132.75,1132.50,1132.75,1,182,183.00
07/27/2005,08:13,1132.50,1132.75,1132.50,1132.50,10,103,113.00
07/27/2005,08:14,1132.50,1132.75,1132.50,1132.50,10,17,27.00
07/27/2005,08:15,1132.50,1132.50,1132.50,1132.50,0,283,283.00
07/27/2005,08:16,1132.75,1132.75,1132.75,1132.75,1,0,1.00
07/27/2005,08:17,1132.50,1132.50,1132.50,1132.50,0,1,1.00
07/27/2005,08:18,1132.50,1132.75,1132.50,1132.50,4,7,11.00
07/27/2005,08:19,1132.50,1132.75,1132.50,1132.75,1,43,44.00
07/27/2005,08:20,1132.50,1132.75,1132.50,1132.75,9,7,16.00
07/27/2005,08:21,1132.75,1132.75,1132.50,1132.50,1,2,3.00
07/27/2005,08:22,1132.50,1132.75,1132.50,1132.75,5,328,333.00
07/27/2005,08:23,1132.50,1132.50,1132.50,1132.50,0,168,168.00
07/27/2005,08:24,1132.50,1132.50,1132.25,1132.50,41,14,55.00
07/27/2005,08:25,1132.25,1132.50,1132.25,1132.25,5,3,8.00
07/27/2005,08:26,1132.25,1132.50,1132.25,1132.50,2,4,6.00
07/27/2005,08:27,1132.50,1132.50,1132.25,1132.50,2,5,7.00
07/27/2005,08:28,1132.25,1132.50,1132.25,1132.50,125,49,174.00
07/27/2005,08:29,1132.25,1132.50,1132.25,1132.25,22,63,85.00
07/27/2005,08:30,1132.25,1132.75,1132.25,1132.75,518,202,720.00
07/27/2005,08:31,1132.75,1133.00,1131.75,1131.75,2245,3736,5981.00
07/27/2005,08:32,1131.75,1132.25,1131.75,1132.00,750,464,1214.00
07/27/2005,08:33,1132.00,1132.50,1132.00,1132.50,706,125,831.00
07/27/2005,08:34,1132.25,1132.50,1131.75,1132.25,435,1725,2160.00
07/27/2005,08:35,1132.00,1132.75,1132.00,1132.75,2139,273,2412.00
07/27/2005,08:36,1132.75,1132.75,1132.00,1132.25,228,1537,1765.00
07/27/2005,08:37,1132.00,1132.50,1131.75,1132.00,1201,1731,2932.00
07/27/2005,08:38,1132.25,1132.50,1132.00,1132.25,857,353,1210.00
07/27/2005,08:39,1132.25,1132.25,1131.50,1131.75,799,1808,2607.00
07/27/2005,08:40,1131.75,1132.00,1131.50,1131.75,417,1066,1483.00
07/27/2005,08:41,1131.75,1132.00,1131.50,1131.75,1085,707,1792.00
07/27/2005,08:42,1132.00,1132.25,1131.75,1132.25,570,342,912.00
07/27/2005,08:43,1132.25,1132.50,1132.00,1132.50,1514,37,1551.00
07/27/2005,08:44,1132.50,1132.75,1132.25,1132.25,1702,1163,2865.00
07/27/2005,08:45,1132.50,1133.00,1132.25,1132.75,1183,454,1637.00
07/27/2005,08:46,1133.00,1133.25,1132.25,1132.25,2753,1992,4745.00
07/27/2005,08:47,1132.25,1132.50,1130.75,1131.00,1683,5802,7485.00
07/27/2005,08:48,1131.00,1131.25,1130.75,1130.75,2220,1480,3700.00
07/27/2005,08:49,1130.75,1131.50,1130.75,1131.00,742,1141,1883.00
07/27/2005,08:50,1131.25,1131.50,1131.00,1131.50,655,647,1302.00
07/27/2005,08:51,1131.25,1131.75,1131.25,1131.50,906,774,1680.00
07/27/2005,08:52,1131.50,1132.25,1131.50,1132.00,1431,898,2329.00
07/27/2005,08:53,1132.00,1132.50,1131.75,1131.75,835,1015,1850.00
07/27/2005,08:54,1131.75,1132.00,1131.50,1132.00,816,340,1156.00
07/27/2005,08:55,1132.00,1132.25,1131.75,1132.00,356,223,579.00
07/27/2005,08:56,1131.75,1131.75,1131.25,1131.50,487,1141,1628.00
07/27/2005,08:57,1131.75,1132.00,1131.25,1131.75,577,588,1165.00
07/27/2005,08:58,1131.75,1132.25,1131.00,1131.25,1181,1550,2731.00
07/27/2005,08:59,1131.25,1131.75,1131.25,1131.50,206,766,972.00
07/27/2005,09:00,1131.50,1131.75,1131.25,1131.50,328,485,813.00
07/27/2005,09:01,1131.25,1132.25,1131.00,1131.00,1333,1625,2958.00
07/27/2005,09:02,1131.00,1131.75,1130.50,1131.00,1128,1800,2928.00
07/27/2005,09:03,1131.00,1131.25,1129.75,1130.00,816,5423,6239.00
07/27/2005,09:04,1129.75,1130.00,1129.25,1129.25,3027,4314,7341.00
07/27/2005,09:05,1129.50,1129.50,1129.00,1129.25,3069,2681,5750.00
07/27/2005,09:06,1129.25,1129.75,1129.00,1129.75,3252,2198,5450.00
07/27/2005,09:07,1129.50,1130.25,1129.50,1129.75,2631,337,2968.00
07/27/2005,09:08,1130.00,1130.00,1129.50,1130.00,1024,1693,2717.00
07/27/2005,09:09,1130.00,1130.00,1129.50,1129.75,325,556,881.00
07/27/2005,09:10,1129.75,1129.75,1129.50,1129.75,817,71,888.00
07/27/2005,09:11,1129.50,1130.00,1129.50,1129.75,947,298,1245.00
07/27/2005,09:12,1130.00,1130.00,1129.50,1129.75,585,251,836.00
07/27/2005,09:13,1129.50,1129.75,1129.50,1129.75,108,454,562.00
07/27/2005,09:14,1129.50,1130.25,1129.50,1130.25,702,415,1117.00
07/27/2005,09:15,1130.00,1130.00,1129.25,1129.75,898,1118,2016.00
07/27/2005,09:16,1129.50,1130.00,1129.00,1129.75,1212,2692,3904.00
07/27/2005,09:17,1129.50,1129.75,1129.00,1129.25,1187,1391,2578.00
07/27/2005,09:18,1129.25,1129.25,1128.50,1128.75,4047,4124,8171.00
07/27/2005,09:19,1128.50,1129.00,1128.50,1128.75,1383,203,1586.00
07/27/2005,09:20,1128.75,1128.75,1128.25,1128.75,2238,1885,4123.00
07/27/2005,09:21,1128.50,1128.75,1128.25,1128.50,904,1017,1921.00
07/27/2005,09:22,1128.50,1129.00,1128.25,1129.00,2049,619,2668.00
07/27/2005,09:23,1129.00,1129.50,1128.75,1129.25,1824,706,2530.00
07/27/2005,09:24,1129.00,1129.25,1129.00,1129.25,93,938,1031.00
07/27/2005,09:25,1129.25,1129.25,1129.00,1129.25,52,334,386.00
07/27/2005,09:26,1129.25,1129.25,1128.50,1128.75,1025,1051,2076.00
07/27/2005,09:27,1128.75,1129.00,1128.50,1129.00,64,440,504.00
07/27/2005,09:28,1128.75,1129.00,1128.75,1128.75,490,335,825.00
07/27/2005,09:29,1128.75,1129.25,1128.50,1129.00,1219,1103,2322.00
07/27/2005,09:30,1128.75,1129.50,1128.75,1129.50,1911,1531,3442.00
07/27/2005,09:31,1129.50,1129.75,1129.00,1129.50,2088,1242,3330.00
07/27/2005,09:32,1129.25,1129.50,1128.75,1129.50,1025,917,1942.00
07/27/2005,09:33,1129.25,1129.75,1129.25,1129.75,855,273,1128.00
07/27/2005,09:34,1129.75,1129.75,1129.00,1129.50,571,1047,1618.00
07/27/2005,09:35,1129.50,1130.00,1129.50,1129.75,678,292,970.00
07/27/2005,09:36,1129.50,1129.75,1129.25,1129.50,517,1252,1769.00
07/27/2005,09:37,1129.75,1130.50,1129.50,1130.50,2052,439,2491.00
07/27/2005,09:38,1130.25,1130.75,1130.25,1130.75,1464,883,2347.00
07/27/2005,09:39,1130.50,1131.50,1130.50,1131.00,3455,1512,4967.00
07/27/2005,09:40,1131.00,1131.25,1130.75,1130.75,683,586,1269.00
07/27/2005,09:41,1130.50,1131.00,1130.50,1130.50,597,551,1148.00
07/27/2005,09:42,1130.50,1131.00,1130.25,1130.50,962,876,1838.00
07/27/2005,09:43,1130.50,1130.75,1130.25,1130.25,145,681,826.00
07/27/2005,09:44,1130.25,1130.75,1130.25,1130.50,227,263,490.00
07/27/2005,09:45,1130.50,1131.00,1130.25,1130.75,864,571,1435.00
07/27/2005,09:46,1130.50,1131.25,1130.50,1130.75,776,501,1277.00
07/27/2005,09:47,1130.75,1131.00,1130.75,1130.75,235,665,900.00
07/27/2005,09:48,1130.75,1131.00,1130.50,1131.00,432,66,498.00
07/27/2005,09:49,1131.00,1131.50,1130.25,1130.50,1717,2367,4084.00
07/27/2005,09:50,1130.50,1130.75,1129.75,1130.25,1056,1511,2567.00
07/27/2005,09:51,1130.25,1130.50,1130.00,1130.25,411,523,934.00
07/27/2005,09:52,1130.00,1130.25,1130.00,1130.25,263,118,381.00
07/27/2005,09:53,1130.50,1130.50,1129.75,1130.00,37,990,1027.00
07/27/2005,09:54,1129.75,1130.00,1129.25,1129.50,1637,2506,4143.00
07/27/2005,09:55,1129.75,1129.75,1129.00,1129.25,423,586,1009.00
07/27/2005,09:56,1129.00,1129.25,1128.75,1129.00,858,1313,2171.00
07/27/2005,09:57,1129.25,1129.75,1129.00,1129.75,997,42,1039.00
07/27/2005,09:58,1129.75,1129.75,1129.25,1129.25,77,531,608.00
07/27/2005,09:59,1129.50,1129.75,1129.25,1129.50,401,437,838.00
07/27/2005,10:00,1129.50,1129.50,1129.00,1129.25,53,453,506.00
07/27/2005,10:01,1129.00,1129.50,1129.00,1129.50,789,803,1592.00
07/27/2005,10:02,1129.50,1129.75,1129.25,1129.75,1340,27,1367.00
07/27/2005,10:03,1129.75,1129.75,1129.25,1129.50,247,510,757.00
07/27/2005,10:04,1129.50,1129.50,1129.25,1129.50,753,6,759.00
07/27/2005,10:05,1129.50,1129.75,1129.50,1129.75,91,359,450.00
07/27/2005,10:06,1129.75,1130.00,1129.75,1129.75,1256,516,1772.00
07/27/2005,10:07,1129.75,1130.25,1129.75,1130.25,299,87,386.00
07/27/2005,10:08,1130.25,1130.75,1130.00,1130.25,1610,308,1918.00
07/27/2005,10:09,1130.50,1130.50,1130.00,1130.25,549,382,931.00
07/27/2005,10:10,1130.25,1130.50,1130.00,1130.25,81,337,418.00
07/27/2005,10:11,1130.25,1130.75,1130.00,1130.00,622,639,1261.00
07/27/2005,10:12,1130.25,1130.25,1129.50,1129.75,163,1253,1416.00
07/27/2005,10:13,1129.50,1130.00,1129.50,1130.00,178,58,236.00
07/27/2005,10:14,1130.00,1130.25,1129.75,1130.00,178,259,437.00
07/27/2005,10:15,1129.75,1129.75,1129.50,1129.50,405,901,1306.00
07/27/2005,10:16,1129.50,1129.75,1129.25,1129.50,481,492,973.00
07/27/2005,10:17,1129.50,1129.75,1129.25,1129.50,16,682,698.00
07/27/2005,10:18,1129.50,1129.50,1129.00,1129.00,474,680,1154.00
07/27/2005,10:19,1129.00,1129.50,1129.00,1129.50,1122,52,1174.00
07/27/2005,10:20,1129.50,1129.75,1129.50,1129.75,131,25,156.00
07/27/2005,10:21,1129.50,1130.00,1129.25,1130.00,386,465,851.00
07/27/2005,10:22,1130.00,1130.00,1129.50,1129.75,237,604,841.00
07/27/2005,10:23,1130.00,1130.25,1129.50,1129.50,827,1710,2537.00
07/27/2005,10:24,1129.50,1129.50,1129.25,1129.25,631,439,1070.00
07/27/2005,10:25,1129.25,1129.50,1128.75,1129.25,210,1533,1743.00
07/27/2005,10:26,1129.00,1129.50,1129.00,1129.25,356,308,664.00
07/27/2005,10:27,1129.25,1129.75,1129.25,1129.50,460,119,579.00
07/27/2005,10:28,1129.75,1129.75,1128.75,1128.75,375,2020,2395.00
07/27/2005,10:29,1128.75,1129.00,1128.75,1129.00,108,363,471.00
07/27/2005,10:30,1129.00,1129.25,1128.75,1129.00,1210,66,1276.00
07/27/2005,10:31,1129.25,1129.25,1129.00,1129.25,383,344,727.00
07/27/2005,10:32,1129.25,1129.50,1129.25,1129.25,184,28,212.00
07/27/2005,10:33,1129.25,1129.50,1129.25,1129.25,34,494,528.00
07/27/2005,10:34,1129.00,1129.50,1129.00,1129.50,255,228,483.00
07/27/2005,10:35,1129.50,1129.50,1129.25,1129.50,47,104,151.00
07/27/2005,10:36,1129.25,1130.00,1129.25,1129.75,1212,529,1741.00
07/27/2005,10:37,1129.75,1130.25,1129.75,1129.75,707,92,799.00
07/27/2005,10:38,1130.00,1130.00,1129.50,1129.50,111,290,401.00
07/27/2005,10:39,1129.50,1130.00,1129.50,1129.75,132,48,180.00
07/27/2005,10:40,1129.75,1129.75,1129.50,1129.75,135,21,156.00
07/27/2005,10:41,1129.50,1129.75,1129.50,1129.75,625,44,669.00
07/27/2005,10:42,1129.75,1129.75,1129.50,1129.75,246,3,249.00
07/27/2005,10:43,1129.75,1129.75,1129.50,1129.50,49,780,829.00
07/27/2005,10:44,1129.50,1129.75,1129.50,1129.75,33,46,79.00
07/27/2005,10:45,1129.75,1129.75,1129.25,1129.50,291,141,432.00
07/27/2005,10:46,1129.50,1129.75,1129.00,1129.00,129,668,797.00
07/27/2005,10:47,1129.25,1129.25,1129.00,1129.25,77,31,108.00
07/27/2005,10:48,1129.00,1129.25,1129.00,1129.25,167,38,205.00
07/27/2005,10:49,1129.25,1129.75,1129.25,1129.50,549,123,672.00
07/27/2005,10:50,1129.75,1129.75,1129.25,1129.50,651,213,864.00
07/27/2005,10:51,1129.50,1129.50,1128.75,1128.75,85,1724,1809.00
07/27/2005,10:52,1129.00,1129.50,1128.75,1129.50,822,216,1038.00
07/27/2005,10:53,1129.50,1129.50,1129.25,1129.50,37,234,271.00
07/27/2005,10:54,1129.25,1129.75,1129.25,1129.50,574,39,613.00
07/27/2005,10:55,1129.75,1129.75,1129.50,1129.75,21,21,42.00
07/27/2005,10:56,1129.75,1129.75,1129.50,1129.50,13,26,39.00
07/27/2005,10:57,1129.75,1129.75,1129.50,1129.50,20,22,42.00
07/27/2005,10:58,1129.50,1129.75,1129.25,1129.25,136,249,385.00
07/27/2005,10:59,1129.50,1129.75,1129.25,1129.75,182,23,205.00
07/27/2005,11:00,1129.75,1129.75,1129.50,1129.75,339,13,352.00
07/27/2005,11:01,1129.50,1130.50,1129.50,1130.25,1956,671,2627.00
07/27/2005,11:02,1130.25,1130.50,1130.25,1130.50,677,280,957.00
07/27/2005,11:03,1130.25,1130.75,1130.25,1130.50,931,794,1725.00
07/27/2005,11:04,1130.50,1131.00,1130.50,1131.00,1616,698,2314.00
07/27/2005,11:05,1131.00,1131.25,1130.75,1131.00,840,713,1553.00
07/27/2005,11:06,1131.00,1131.00,1130.50,1130.50,218,225,443.00
07/27/2005,11:07,1130.75,1131.00,1130.50,1130.75,196,79,275.00
07/27/2005,11:08,1130.75,1131.25,1130.75,1131.00,499,160,659.00
07/27/2005,11:09,1131.25,1131.75,1131.00,1131.50,1910,702,2612.00
07/27/2005,11:10,1131.75,1131.75,1131.25,1131.75,2203,830,3033.00
07/27/2005,11:11,1131.75,1131.75,1131.25,1131.25,94,471,565.00
07/27/2005,11:12,1131.25,1131.50,1131.00,1131.00,15,452,467.00
07/27/2005,11:13,1131.25,1131.50,1131.00,1131.25,351,386,737.00
07/27/2005,11:14,1131.25,1131.50,1131.00,1131.25,371,29,400.00
07/27/2005,11:15,1131.25,1131.25,1131.00,1131.25,34,40,74.00
07/27/2005,11:16,1131.25,1131.75,1131.00,1131.50,1326,1133,2459.00
07/27/2005,11:17,1131.50,1131.75,1131.50,1131.75,390,355,745.00
07/27/2005,11:18,1131.75,1132.00,1131.25,1131.50,764,615,1379.00
07/27/2005,11:19,1131.25,1131.50,1131.25,1131.50,95,28,123.00
07/27/2005,11:20,1131.50,1131.50,1131.00,1131.25,47,418,465.00
07/27/2005,11:21,1131.25,1131.25,1131.00,1131.00,141,115,256.00
07/27/2005,11:22,1131.00,1131.50,1131.00,1131.25,256,143,399.00
07/27/2005,11:23,1131.25,1131.50,1131.25,1131.25,25,210,235.00
07/27/2005,11:24,1131.25,1131.25,1131.00,1131.00,8,129,137.00
07/27/2005,11:25,1131.25,1131.25,1131.00,1131.25,245,81,326.00
07/27/2005,11:26,1131.25,1131.25,1131.00,1131.00,23,41,64.00
07/27/2005,11:27,1131.25,1131.25,1130.75,1130.75,37,2193,2230.00
07/27/2005,11:28,1130.75,1131.00,1130.50,1130.75,38,625,663.00
07/27/2005,11:29,1130.75,1131.00,1130.75,1131.00,349,231,580.00
07/27/2005,11:30,1131.00,1131.00,1130.50,1130.75,82,90,172.00
07/27/2005,11:31,1130.75,1131.00,1130.50,1131.00,298,56,354.00
07/27/2005,11:32,1131.00,1131.00,1130.75,1131.00,313,6,319.00
07/27/2005,11:33,1131.00,1131.00,1130.75,1131.00,127,3,130.00
07/27/2005,11:34,1131.00,1131.00,1130.50,1130.75,465,277,742.00
07/27/2005,11:35,1130.75,1131.00,1130.75,1130.75,12,34,46.00
07/27/2005,11:36,1130.75,1130.75,1129.75,1130.00,502,2325,2827.00
07/27/2005,11:37,1130.00,1130.50,1130.00,1130.25,290,408,698.00
07/27/2005,11:38,1130.00,1130.25,1130.00,1130.25,21,18,39.00
07/27/2005,11:39,1130.00,1130.25,1129.75,1130.25,247,591,838.00
07/27/2005,11:40,1130.25,1130.25,1130.00,1130.25,137,17,154.00
07/27/2005,11:41,1130.25,1130.50,1130.25,1130.25,242,5,247.00
07/27/2005,11:42,1130.50,1130.50,1130.25,1130.50,377,22,399.00
07/27/2005,11:43,1130.50,1130.50,1130.25,1130.50,232,9,241.00
07/27/2005,11:44,1130.50,1130.75,1130.50,1130.50,54,59,113.00
07/27/2005,11:45,1130.50,1130.75,1130.50,1130.75,93,9,102.00
07/27/2005,11:46,1130.50,1130.75,1130.50,1130.50,131,246,377.00
07/27/2005,11:47,1130.50,1130.50,1130.50,1130.50,0,377,377.00
07/27/2005,11:48,1130.50,1130.75,1130.50,1130.75,14,250,264.00
07/27/2005,11:49,1130.75,1130.75,1130.50,1130.75,19,9,28.00
07/27/2005,11:50,1130.75,1130.75,1130.50,1130.50,5,32,37.00
07/27/2005,11:51,1130.50,1130.75,1130.50,1130.75,7,3,10.00
07/27/2005,11:52,1130.50,1130.75,1130.50,1130.75,9,24,33.00
07/27/2005,11:53,1130.75,1131.50,1130.75,1131.25,2309,506,2815.00
07/27/2005,11:54,1131.00,1131.75,1131.00,1131.50,622,71,693.00
07/27/2005,11:55,1131.50,1131.75,1131.00,1131.25,267,494,761.00
07/27/2005,11:56,1131.25,1131.25,1131.00,1131.25,74,18,92.00
07/27/2005,11:57,1131.00,1131.25,1131.00,1131.25,234,20,254.00
07/27/2005,11:58,1131.25,1131.50,1131.00,1131.25,56,116,172.00
07/27/2005,11:59,1131.25,1131.25,1131.00,1131.00,7,29,36.00
07/27/2005,12:00,1131.25,1131.25,1130.75,1130.75,61,740,801.00
07/27/2005,12:01,1130.75,1130.75,1130.50,1130.75,54,747,801.00
07/27/2005,12:02,1130.75,1130.75,1130.50,1130.75,251,12,263.00
07/27/2005,12:03,1130.75,1131.00,1130.50,1131.00,661,1,662.00
07/27/2005,12:04,1130.75,1131.00,1130.50,1130.75,27,423,450.00
07/27/2005,12:05,1130.75,1130.75,1130.50,1130.50,48,9,57.00
07/27/2005,12:06,1130.50,1130.75,1130.25,1130.50,377,1030,1407.00
07/27/2005,12:07,1130.50,1130.75,1130.00,1130.25,21,785,806.00
07/27/2005,12:08,1130.25,1130.25,1129.75,1130.00,247,1301,1548.00
07/27/2005,12:09,1130.00,1130.50,1130.00,1130.25,296,292,588.00
07/27/2005,12:10,1130.50,1131.00,1130.25,1130.50,651,416,1067.00
07/27/2005,12:11,1130.50,1130.50,1130.25,1130.50,108,3,111.00
07/27/2005,12:12,1130.50,1130.50,1130.25,1130.50,77,1,78.00
07/27/2005,12:13,1130.50,1130.75,1130.50,1130.50,302,1,303.00
07/27/2005,12:14,1130.75,1130.75,1130.50,1130.50,20,65,85.00
07/27/2005,12:15,1130.50,1130.75,1130.50,1130.50,9,39,48.00
07/27/2005,12:16,1130.50,1130.50,1130.25,1130.25,24,260,284.00
07/27/2005,12:17,1130.50,1130.50,1130.25,1130.50,20,6,26.00
07/27/2005,12:18,1130.50,1130.50,1130.25,1130.25,20,13,33.00
07/27/2005,12:19,1130.50,1130.50,1130.50,1130.50,84,0,84.00
07/27/2005,12:20,1130.50,1130.50,1130.25,1130.50,11,101,112.00
07/27/2005,12:21,1130.50,1130.75,1130.25,1130.50,506,184,690.00
07/27/2005,12:22,1130.50,1131.25,1130.50,1131.25,1660,124,1784.00
07/27/2005,12:23,1131.25,1131.50,1130.75,1131.00,125,375,500.00
07/27/2005,12:24,1131.00,1131.25,1130.75,1131.00,162,201,363.00
07/27/2005,12:25,1131.00,1131.00,1130.75,1130.75,11,44,55.00
07/27/2005,12:26,1131.00,1131.00,1130.50,1130.50,14,956,970.00
07/27/2005,12:27,1130.50,1130.75,1130.50,1130.75,306,89,395.00
07/27/2005,12:28,1130.50,1131.00,1130.50,1131.00,106,4,110.00
07/27/2005,12:29,1131.00,1131.00,1130.75,1130.75,4,440,444.00
07/27/2005,12:30,1130.75,1131.00,1130.75,1130.75,4,165,169.00
07/27/2005,12:31,1130.50,1130.75,1130.50,1130.75,92,4,96.00
07/27/2005,12:32,1130.75,1131.00,1130.75,1130.75,196,159,355.00
07/27/2005,12:33,1130.75,1130.75,1130.50,1130.75,177,140,317.00
07/27/2005,12:34,1130.75,1131.00,1130.50,1131.00,362,9,371.00
07/27/2005,12:35,1131.00,1131.50,1131.00,1131.25,925,176,1101.00
07/27/2005,12:36,1131.25,1131.50,1131.00,1131.25,16,407,423.00
07/27/2005,12:37,1131.25,1131.25,1131.00,1131.25,257,55,312.00
07/27/2005,12:38,1131.50,1132.00,1131.25,1131.50,2302,549,2851.00
07/27/2005,12:39,1131.50,1131.50,1130.50,1130.50,85,1555,1640.00
07/27/2005,12:40,1130.75,1131.00,1130.50,1131.00,406,15,421.00
07/27/2005,12:41,1131.00,1131.25,1130.75,1131.25,113,22,135.00
07/27/2005,12:42,1131.25,1131.25,1131.00,1131.25,74,67,141.00
07/27/2005,12:43,1131.25,1131.25,1131.00,1131.00,4,133,137.00
07/27/2005,12:44,1130.75,1131.25,1130.75,1131.25,60,82,142.00
07/27/2005,12:45,1131.25,1131.50,1131.25,1131.50,509,9,518.00
07/27/2005,12:46,1131.50,1131.50,1131.25,1131.50,139,80,219.00
07/27/2005,12:47,1131.50,1131.50,1131.25,1131.25,424,19,443.00
07/27/2005,12:48,1131.25,1131.50,1131.25,1131.50,6,72,78.00
07/27/2005,12:49,1131.50,1132.00,1131.50,1131.50,787,625,1412.00
07/27/2005,12:50,1131.50,1131.50,1130.75,1130.75,291,1275,1566.00
07/27/2005,12:51,1131.00,1131.25,1131.00,1131.25,206,2,208.00
07/27/2005,12:52,1131.25,1131.25,1131.00,1131.00,8,77,85.00
07/27/2005,12:53,1131.00,1131.25,1131.00,1131.25,8,10,18.00
07/27/2005,12:54,1131.25,1131.25,1131.25,1131.25,33,0,33.00
07/27/2005,12:55,1131.25,1131.25,1131.25,1131.25,177,0,177.00
07/27/2005,12:56,1131.25,1131.25,1131.25,1131.25,63,0,63.00
07/27/2005,12:57,1131.25,1131.25,1131.00,1131.00,13,3,16.00
07/27/2005,12:58,1131.25,1131.75,1131.00,1131.75,524,12,536.00
07/27/2005,12:59,1131.75,1131.75,1131.50,1131.50,121,197,318.00
07/27/2005,13:00,1131.50,1131.75,1131.25,1131.50,46,125,171.00
07/27/2005,13:01,1131.50,1131.75,1131.25,1131.25,120,169,289.00
07/27/2005,13:02,1131.50,1131.50,1131.00,1131.25,610,392,1002.00
07/27/2005,13:03,1131.25,1131.75,1131.25,1131.25,161,451,612.00
07/27/2005,13:04,1131.25,1132.75,1131.25,1132.25,3912,1199,5111.00
07/27/2005,13:05,1132.25,1132.75,1132.00,1132.75,1943,379,2322.00
07/27/2005,13:06,1132.50,1132.75,1132.25,1132.50,1544,638,2182.00
07/27/2005,13:07,1132.25,1132.75,1132.25,1132.25,438,1182,1620.00
07/27/2005,13:08,1132.25,1132.25,1131.75,1131.75,161,2393,2554.00
07/27/2005,13:09,1131.75,1132.25,1131.50,1132.00,733,517,1250.00
07/27/2005,13:10,1132.00,1132.25,1131.75,1132.00,163,325,488.00
07/27/2005,13:11,1132.00,1132.25,1132.00,1132.00,56,156,212.00
07/27/2005,13:12,1132.00,1132.25,1132.00,1132.25,434,67,501.00
07/27/2005,13:13,1132.25,1132.75,1132.25,1132.50,443,54,497.00
07/27/2005,13:14,1132.75,1133.75,1132.50,1133.00,5602,3067,8669.00
07/27/2005,13:15,1133.00,1133.25,1132.75,1132.75,499,1839,2338.00
07/27/2005,13:16,1132.75,1133.00,1132.50,1132.75,164,1596,1760.00
07/27/2005,13:17,1132.50,1133.00,1132.50,1132.75,437,272,709.00
07/27/2005,13:18,1132.75,1133.00,1132.75,1133.00,25,900,925.00
07/27/2005,13:19,1132.75,1133.25,1132.75,1133.25,681,24,705.00
07/27/2005,13:20,1133.00,1134.00,1133.00,1133.75,3658,497,4155.00
07/27/2005,13:21,1133.50,1134.50,1133.50,1134.00,4527,2596,7123.00
07/27/2005,13:22,1134.00,1134.50,1133.75,1134.25,1526,1933,3459.00
07/27/2005,13:23,1134.25,1134.25,1133.75,1134.25,828,1044,1872.00
07/27/2005,13:24,1134.00,1134.25,1133.75,1133.75,157,362,519.00
07/27/2005,13:25,1134.00,1134.00,1133.50,1133.50,148,1356,1504.00
07/27/2005,13:26,1133.50,1133.75,1133.25,1133.75,368,868,1236.00
07/27/2005,13:27,1133.50,1133.75,1133.50,1133.75,31,872,903.00
07/27/2005,13:28,1133.50,1133.75,1133.50,1133.75,54,333,387.00
07/27/2005,13:29,1133.50,1133.75,1133.50,1133.75,405,101,506.00
07/27/2005,13:30,1133.75,1134.00,1133.50,1133.75,324,76,400.00
07/27/2005,13:31,1133.75,1134.50,1133.75,1134.00,1477,746,2223.00
07/27/2005,13:32,1133.75,1134.00,1133.50,1133.75,566,600,1166.00
07/27/2005,13:33,1133.75,1134.00,1133.75,1133.75,46,23,69.00
07/27/2005,13:34,1134.00,1134.00,1133.50,1133.75,331,377,708.00
07/27/2005,13:35,1133.75,1134.25,1133.50,1134.00,956,602,1558.00
07/27/2005,13:36,1134.25,1134.25,1133.75,1134.00,297,322,619.00
07/27/2005,13:37,1133.75,1134.00,1133.50,1133.75,283,831,1114.00
07/27/2005,13:38,1133.75,1134.00,1133.75,1133.75,18,253,271.00
07/27/2005,13:39,1133.75,1134.25,1133.75,1134.25,763,223,986.00
07/27/2005,13:40,1134.25,1134.50,1134.00,1134.00,1460,800,2260.00
07/27/2005,13:41,1134.00,1134.75,1134.00,1134.50,1779,1408,3187.00
07/27/2005,13:42,1134.75,1134.75,1134.25,1134.50,328,654,982.00
07/27/2005,13:43,1134.50,1134.50,1134.00,1134.00,328,2640,2968.00
07/27/2005,13:44,1134.00,1134.00,1133.75,1134.00,1293,1368,2661.00
07/27/2005,13:45,1134.00,1134.25,1134.00,1134.00,489,828,1317.00
07/27/2005,13:46,1134.25,1134.25,1134.00,1134.00,18,653,671.00
07/27/2005,13:47,1134.00,1134.25,1134.00,1134.25,42,100,142.00
07/27/2005,13:48,1134.25,1134.25,1134.00,1134.00,19,67,86.00
07/27/2005,13:49,1134.00,1134.25,1134.00,1134.00,22,95,117.00
07/27/2005,13:50,1134.00,1134.25,1134.00,1134.25,129,49,178.00
07/27/2005,13:51,1134.00,1134.75,1134.00,1134.50,2036,775,2811.00
07/27/2005,13:52,1134.50,1134.75,1134.25,1134.50,646,929,1575.00
07/27/2005,13:53,1134.50,1135.00,1134.50,1134.75,2214,149,2363.00
07/27/2005,13:54,1134.75,1135.00,1134.50,1134.50,223,2029,2252.00
07/27/2005,13:55,1134.50,1135.50,1134.50,1135.25,9114,1129,10243.00
07/27/2005,13:56,1135.25,1135.50,1135.25,1135.25,112,1818,1930.00
07/27/2005,13:57,1135.50,1136.00,1135.25,1135.50,4810,1918,6728.00
07/27/2005,13:58,1135.75,1135.75,1135.00,1135.00,1021,3247,4268.00
07/27/2005,13:59,1135.00,1135.25,1135.00,1135.25,1893,48,1941.00
07/27/2005,14:00,1135.25,1135.25,1135.00,1135.25,32,32,64.00
07/27/2005,14:01,1135.25,1135.25,1134.50,1134.50,524,2151,2675.00
07/27/2005,14:02,1134.50,1134.75,1134.50,1134.50,75,2154,2229.00
07/27/2005,14:03,1134.50,1135.00,1134.50,1134.50,303,334,637.00
07/27/2005,14:04,1134.50,1134.75,1134.50,1134.75,837,83,920.00
07/27/2005,14:05,1134.75,1135.00,1134.50,1134.75,553,140,693.00
07/27/2005,14:06,1134.75,1135.25,1134.75,1134.75,886,603,1489.00
07/27/2005,14:07,1135.00,1135.00,1134.75,1134.75,8,1163,1171.00
07/27/2005,14:08,1134.75,1135.00,1134.50,1134.75,117,619,736.00
07/27/2005,14:09,1134.75,1135.00,1134.75,1134.75,1,69,70.00
07/27/2005,14:10,1135.00,1135.00,1134.75,1135.00,117,349,466.00
07/27/2005,14:11,1135.00,1135.00,1134.50,1134.50,23,1247,1270.00
07/27/2005,14:12,1134.50,1135.00,1134.50,1135.00,241,111,352.00
07/27/2005,14:13,1134.75,1135.00,1134.75,1135.00,7,94,101.00
07/27/2005,14:14,1134.75,1135.00,1134.75,1135.00,537,459,996.00
07/27/2005,14:15,1135.00,1135.00,1134.75,1135.00,72,36,108.00
07/27/2005,14:16,1135.00,1135.00,1134.75,1134.75,44,49,93.00
07/27/2005,14:17,1135.00,1135.00,1134.50,1134.75,93,1189,1282.00
07/27/2005,14:18,1134.75,1135.00,1134.75,1135.00,6,155,161.00
07/27/2005,14:19,1135.00,1135.00,1134.75,1135.00,4,71,75.00
07/27/2005,14:20,1135.00,1135.50,1134.75,1135.25,2830,378,3208.00
07/27/2005,14:21,1135.25,1135.50,1135.00,1135.00,199,944,1143.00
07/27/2005,14:22,1135.00,1135.50,1135.00,1135.25,499,311,810.00
07/27/2005,14:23,1135.50,1135.50,1135.25,1135.25,15,37,52.00
07/27/2005,14:24,1135.25,1135.50,1135.25,1135.25,7,26,33.00
07/27/2005,14:25,1135.25,1135.50,1135.25,1135.25,37,164,201.00
07/27/2005,14:26,1135.25,1136.00,1135.25,1135.75,1849,183,2032.00
07/27/2005,14:27,1135.75,1136.00,1135.50,1135.75,664,1378,2042.00
07/27/2005,14:28,1135.75,1136.00,1135.50,1135.75,587,520,1107.00
07/27/2005,14:29,1136.00,1136.25,1135.75,1135.75,3315,1933,5248.00
07/27/2005,14:30,1135.75,1136.00,1135.75,1136.00,1883,913,2796.00
07/27/2005,14:31,1136.00,1136.00,1135.75,1136.00,545,114,659.00
07/27/2005,14:32,1136.00,1136.00,1135.75,1136.00,282,63,345.00
07/27/2005,14:33,1135.75,1136.25,1135.75,1136.00,657,342,999.00
07/27/2005,14:34,1136.00,1136.25,1135.75,1136.00,171,833,1004.00
07/27/2005,14:35,1135.75,1136.00,1135.75,1135.75,215,266,481.00
07/27/2005,14:36,1135.75,1136.00,1135.25,1135.50,348,3262,3610.00
07/27/2005,14:37,1135.50,1135.75,1135.25,1135.50,241,1386,1627.00
07/27/2005,14:38,1135.50,1135.75,1135.25,1135.25,195,413,608.00
07/27/2005,14:39,1135.50,1135.50,1135.25,1135.25,62,271,333.00
07/27/2005,14:40,1135.25,1135.50,1135.25,1135.25,1,155,156.00
07/27/2005,14:41,1135.25,1135.50,1135.00,1135.00,32,826,858.00
07/27/2005,14:42,1135.00,1135.25,1134.75,1134.75,91,1084,1175.00
07/27/2005,14:43,1135.00,1135.00,1134.75,1135.00,124,188,312.00
07/27/2005,14:44,1135.00,1135.25,1134.75,1135.25,1781,78,1859.00
07/27/2005,14:45,1135.25,1135.25,1135.00,1135.00,106,107,213.00
07/27/2005,14:46,1135.25,1135.50,1135.00,1135.50,1472,69,1541.00
07/27/2005,14:47,1135.50,1135.75,1135.25,1135.75,663,82,745.00
07/27/2005,14:48,1135.50,1135.75,1135.50,1135.50,55,650,705.00
07/27/2005,14:49,1135.50,1135.75,1135.50,1135.50,18,80,98.00
07/27/2005,14:50,1135.50,1135.75,1135.25,1135.50,196,626,822.00
07/27/2005,14:51,1135.25,1135.75,1135.25,1135.50,496,150,646.00
07/27/2005,14:52,1135.50,1135.75,1135.25,1135.75,201,266,467.00
07/27/2005,14:53,1135.50,1135.75,1135.50,1135.50,142,121,263.00
07/27/2005,14:54,1135.50,1135.75,1135.50,1135.75,256,213,469.00
07/27/2005,14:55,1135.75,1135.75,1135.25,1135.50,322,1143,1465.00
07/27/2005,14:56,1135.50,1135.50,1135.00,1135.25,232,718,950.00
07/27/2005,14:57,1135.25,1135.25,1135.00,1135.00,367,275,642.00
07/27/2005,14:58,1135.00,1135.25,1135.00,1135.00,888,285,1173.00
07/27/2005,14:59,1135.25,1135.25,1135.00,1135.00,157,99,256.00
07/27/2005,15:00,1135.25,1136.00,1135.00,1135.75,4529,1586,6115.00
07/27/2005,15:01,1135.75,1136.50,1135.50,1136.00,4556,4045,8601.00
07/27/2005,15:02,1136.00,1136.25,1136.00,1136.25,193,555,748.00
07/27/2005,15:03,1136.00,1136.50,1136.00,1136.25,2325,685,3010.00
07/27/2005,15:04,1136.50,1136.50,1136.25,1136.50,361,840,1201.00
07/27/2005,15:05,1136.25,1136.50,1136.00,1136.00,325,2467,2792.00
07/27/2005,15:06,1136.00,1136.50,1136.00,1136.25,1029,500,1529.00
07/27/2005,15:07,1136.25,1136.50,1136.25,1136.25,49,186,235.00
07/27/2005,15:08,1136.25,1136.50,1136.25,1136.25,14,281,295.00
07/27/2005,15:09,1136.25,1136.50,1136.25,1136.50,135,220,355.00
07/27/2005,15:10,1136.50,1136.50,1136.00,1136.00,917,1639,2556.00
07/27/2005,15:11,1136.25,1136.25,1135.75,1135.75,669,1900,2569.00
07/27/2005,15:12,1135.75,1136.25,1135.75,1136.00,864,37,901.00
07/27/2005,15:13,1136.25,1136.25,1136.00,1136.25,917,90,1007.00
07/27/2005,15:14,1136.00,1136.25,1135.75,1136.00,426,1854,2280.00
07/27/2005,15:15,1136.00,1136.00,1135.25,1135.50,2555,4287,6842.00
07/27/2005,15:30,1135.50,1135.50,1135.50,1135.50,0,19,19.00
07/27/2005,15:31,1135.50,1135.50,1135.25,1135.25,49,66,115.00
07/27/2005,15:32,1135.50,1135.75,1135.25,1135.25,201,147,348.00
07/27/2005,15:33,1135.25,1135.25,1135.25,1135.25,0,195,195.00
07/27/2005,15:34,1135.25,1135.25,1135.25,1135.25,0,2,2.00
07/27/2005,15:35,1135.25,1135.50,1135.25,1135.50,7,78,85.00
07/27/2005,15:36,1135.25,1135.50,1135.25,1135.25,2,23,25.00
07/27/2005,15:37,1135.50,1135.50,1135.25,1135.50,19,6,25.00
07/27/2005,15:38,1135.50,1135.50,1135.25,1135.25,2,27,29.00
07/27/2005,15:39,1135.25,1135.25,1135.25,1135.25,0,2,2.00
07/27/2005,15:41,1135.25,1135.25,1135.25,1135.25,0,2,2.00
07/27/2005,15:42,1135.50,1135.50,1135.50,1135.50,7,0,7.00
07/27/2005,15:43,1135.50,1135.50,1135.50,1135.50,310,0,310.00
07/27/2005,15:44,1135.50,1135.50,1135.50,1135.50,332,0,332.00
07/27/2005,15:45,1135.50,1135.50,1135.25,1135.50,44,3,47.00
07/27/2005,15:46,1135.50,1135.50,1135.50,1135.50,51,0,51.00
07/27/2005,15:47,1135.25,1135.50,1135.25,1135.25,1,53,54.00
07/27/2005,15:48,1135.25,1135.25,1135.25,1135.25,0,1,1.00
07/27/2005,15:49,1135.50,1135.50,1135.00,1135.00,100,525,625.00
07/27/2005,15:50,1135.25,1135.25,1135.25,1135.25,134,0,134.00
07/27/2005,15:51,1135.50,1135.50,1135.50,1135.50,2,0,2.00
07/27/2005,15:53,1135.25,1135.25,1135.00,1135.00,0,83,83.00
07/27/2005,15:54,1135.25,1135.25,1135.25,1135.25,24,0,24.00
07/27/2005,15:55,1135.25,1135.50,1135.00,1135.25,59,8,67.00
07/27/2005,15:56,1135.25,1135.50,1135.25,1135.50,2,2,4.00
07/27/2005,15:57,1135.25,1135.50,1135.00,1135.25,15,65,80.00
07/27/2005,15:58,1135.25,1135.25,1135.00,1135.00,0,32,32.00
07/27/2005,15:59,1135.25,1135.25,1135.00,1135.00,3,50,53.00
07/27/2005,16:00,1135.00,1135.00,1134.75,1134.75,0,377,377.00
07/27/2005,17:01,1135.00,1135.00,1135.00,1135.00,11,0,11.00
07/27/2005,17:02,1134.75,1135.00,1134.75,1134.75,111,9,120.00
07/27/2005,17:03,1135.00,1135.00,1135.00,1135.00,5,0,5.00
07/27/2005,17:05,1135.25,1135.25,1135.25,1135.25,36,0,36.00
07/27/2005,17:07,1135.00,1135.00,1134.75,1134.75,0,56,56.00
07/27/2005,17:08,1135.00,1135.00,1134.75,1134.75,8,1,9.00
07/27/2005,17:09,1135.00,1135.00,1135.00,1135.00,12,0,12.00
07/27/2005,17:11,1134.75,1134.75,1134.75,1134.75,0,9,9.00
07/27/2005,17:13,1135.00,1135.00,1135.00,1135.00,2,0,2.00
07/27/2005,17:14,1134.75,1134.75,1134.75,1134.75,0,5,5.00
07/27/2005,17:15,1135.00,1135.00,1135.00,1135.00,31,0,31.00
07/27/2005,17:16,1135.00,1135.00,1135.00,1135.00,3,0,3.00
07/27/2005,17:17,1135.00,1135.00,1135.00,1135.00,1,0,1.00
07/27/2005,17:19,1135.25,1135.25,1135.25,1135.25,30,0,30.00
07/27/2005,17:21,1135.25,1135.50,1135.25,1135.50,160,0,160.00
07/27/2005,17:22,1135.50,1135.50,1135.50,1135.50,61,0,61.00
07/27/2005,17:25,1135.50,1135.50,1135.50,1135.50,23,0,23.00
07/27/2005,17:26,1135.50,1135.50,1135.50,1135.50,32,0,32.00
07/27/2005,17:27,1135.50,1135.50,1135.50,1135.50,25,0,25.00
07/27/2005,17:28,1135.50,1135.50,1135.25,1135.25,43,47,90.00
07/27/2005,17:29,1135.50,1135.50,1135.50,1135.50,12,0,12.00
07/27/2005,17:30,1135.50,1135.50,1135.50,1135.50,10,0,10.00
07/27/2005,17:31,1135.50,1135.50,1135.50,1135.50,4,0,4.00
07/27/2005,17:32,1135.50,1135.50,1135.50,1135.50,2,0,2.00
07/27/2005,17:33,1135.50,1135.75,1135.25,1135.50,13,5,18.00
07/27/2005,17:34,1135.50,1135.75,1135.50,1135.75,9,0,9.00
07/27/2005,17:35,1135.50,1135.50,1135.50,1135.50,0,10,10.00
07/27/2005,17:36,1135.50,1135.75,1135.50,1135.75,50,13,63.00
07/27/2005,17:37,1135.75,1135.75,1135.50,1135.50,1,21,22.00
07/27/2005,17:38,1135.50,1135.50,1135.50,1135.50,0,8,8.00
07/27/2005,17:39,1135.50,1135.50,1135.50,1135.50,0,1,1.00
07/27/2005,17:40,1135.50,1135.50,1135.50,1135.50,0,1,1.00
07/27/2005,17:42,1135.75,1135.75,1135.75,1135.75,12,0,12.00
07/27/2005,17:44,1135.75,1135.75,1135.75,1135.75,50,0,50.00
07/27/2005,17:52,1135.50,1135.50,1135.50,1135.50,0,5,5.00
07/27/2005,17:53,1135.50,1135.50,1135.50,1135.50,0,1,1.00
07/27/2005,17:54,1135.50,1135.50,1135.50,1135.50,0,1,1.00
07/27/2005,17:55,1135.50,1135.50,1135.50,1135.50,0,1,1.00
07/27/2005,17:56,1135.50,1135.50,1135.50,1135.50,0,1,1.00
07/27/2005,17:58,1135.50,1135.75,1135.50,1135.50,2,17,19.00
07/27/2005,17:59,1135.50,1135.50,1135.50,1135.50,0,6,6.00
07/27/2005,18:01,1135.75,1135.75,1135.75,1135.75,4,0,4.00
07/27/2005,18:03,1135.50,1135.75,1135.50,1135.75,1,1,2.00
07/27/2005,18:04,1135.75,1135.75,1135.50,1135.50,1,1,2.00
07/27/2005,18:05,1135.75,1135.75,1135.75,1135.75,152,0,152.00
07/27/2005,18:10,1135.75,1135.75,1135.75,1135.75,22,0,22.00
07/27/2005,18:12,1135.75,1135.75,1135.75,1135.75,5,0,5.00
07/27/2005,18:13,1135.75,1135.75,1135.75,1135.75,1,0,1.00
07/27/2005,18:14,1135.75,1135.75,1135.75,1135.75,1,0,1.00
07/27/2005,18:15,1135.75,1135.75,1135.50,1135.50,3,1,4.00
07/27/2005,18:16,1135.50,1135.75,1135.50,1135.75,10,2,12.00
07/27/2005,18:18,1136.00,1136.00,1136.00,1136.00,63,0,63.00
07/27/2005,18:20,1135.75,1135.75,1135.75,1135.75,0,3,3.00
07/27/2005,18:23,1135.75,1135.75,1135.75,1135.75,0,1,1.00
07/27/2005,18:24,1135.75,1135.75,1135.75,1135.75,0,11,11.00
07/27/2005,18:26,1135.75,1135.75,1135.75,1135.75,0,18,18.00
07/27/2005,18:27,1136.00,1136.00,1136.00,1136.00,6,0,6.00
07/27/2005,18:31,1135.75,1135.75,1135.75,1135.75,0,15,15.00
07/27/2005,18:32,1135.75,1135.75,1135.75,1135.75,0,2,2.00
07/27/2005,18:33,1135.50,1135.50,1135.50,1135.50,0,3,3.00
07/27/2005,18:35,1135.75,1135.75,1135.75,1135.75,5,0,5.00
07/27/2005,18:37,1135.75,1135.75,1135.75,1135.75,20,0,20.00
07/27/2005,18:40,1135.75,1135.75,1135.75,1135.75,1,0,1.00
07/27/2005,18:41,1135.75,1135.75,1135.75,1135.75,1,0,1.00
07/27/2005,18:44,1135.75,1135.75,1135.75,1135.75,1,0,1.00
07/27/2005,18:46,1135.75,1135.75,1135.75,1135.75,1,0,1.00
07/27/2005,18:47,1135.75,1135.75,1135.75,1135.75,6,0,6.00
07/27/2005,18:53,1135.75,1135.75,1135.75,1135.75,1,0,1.00
07/27/2005,18:54,1136.00,1136.00,1136.00,1136.00,49,0,49.00
07/27/2005,18:55,1136.00,1136.00,1136.00,1136.00,5,0,5.00
07/27/2005,18:57,1136.00,1136.00,1136.00,1136.00,35,0,35.00
07/27/2005,18:58,1136.00,1136.00,1136.00,1136.00,57,0,57.00
07/27/2005,18:59,1136.00,1136.00,1136.00,1136.00,3,0,3.00
07/27/2005,19:00,1136.00,1136.00,1136.00,1136.00,3,0,3.00
07/27/2005,19:02,1136.00,1136.00,1136.00,1136.00,19,0,19.00
07/27/2005,19:03,1136.00,1136.00,1136.00,1136.00,1,0,1.00
07/27/2005,19:04,1135.75,1135.75,1135.75,1135.75,0,6,6.00
07/27/2005,19:05,1135.75,1135.75,1135.75,1135.75,0,10,10.00
07/27/2005,19:21,1136.00,1136.00,1136.00,1136.00,13,0,13.00
07/27/2005,19:22,1136.00,1136.00,1136.00,1136.00,4,0,4.00
07/27/2005,19:26,1136.00,1136.00,1136.00,1136.00,3,0,3.00
07/27/2005,19:27,1136.00,1136.00,1136.00,1136.00,12,0,12.00
07/27/2005,19:28,1136.00,1136.00,1136.00,1136.00,5,0,5.00
07/27/2005,19:29,1136.25,1136.25,1136.25,1136.25,1,0,1.00
07/27/2005,19:33,1136.00,1136.00,1136.00,1136.00,0,2,2.00
07/27/2005,19:34,1136.00,1136.00,1136.00,1136.00,0,7,7.00
07/27/2005,19:38,1136.00,1136.00,1136.00,1136.00,0,2,2.00
07/27/2005,19:46,1136.00,1136.00,1136.00,1136.00,0,11,11.00
07/27/2005,19:47,1136.00,1136.00,1136.00,1136.00,0,29,29.00
07/27/2005,19:48,1136.00,1136.00,1136.00,1136.00,0,3,3.00
07/27/2005,19:50,1136.00,1136.00,1136.00,1136.00,0,3,3.00
07/27/2005,19:53,1136.00,1136.00,1136.00,1136.00,0,4,4.00
07/27/2005,19:54,1136.00,1136.00,1136.00,1136.00,0,1,1.00
07/27/2005,19:59,1136.25,1136.25,1136.25,1136.25,1,0,1.00
07/27/2005,20:00,1136.00,1136.00,1136.00,1136.00,0,61,61.00
07/27/2005,20:01,1136.00,1136.25,1136.00,1136.25,15,1,16.00
07/27/2005,20:02,1136.25,1136.25,1136.25,1136.25,1,0,1.00
07/27/2005,20:03,1136.25,1136.25,1136.00,1136.00,1,3,4.00
07/27/2005,20:06,1136.25,1136.25,1136.25,1136.25,1,0,1.00
07/27/2005,20:09,1136.00,1136.00,1136.00,1136.00,0,1,1.00
07/27/2005,20:10,1136.00,1136.00,1136.00,1136.00,0,18,18.00
07/27/2005,20:11,1136.00,1136.00,1136.00,1136.00,0,5,5.00
07/27/2005,20:12,1136.00,1136.00,1136.00,1136.00,0,1,1.00
07/27/2005,20:14,1135.75,1135.75,1135.75,1135.75,0,2,2.00
07/27/2005,20:15,1135.75,1135.75,1135.75,1135.75,0,1,1.00
07/27/2005,20:16,1135.75,1135.75,1135.75,1135.75,0,1,1.00
07/27/2005,20:18,1135.75,1135.75,1135.75,1135.75,0,45,45.00
07/27/2005,20:19,1135.75,1135.75,1135.75,1135.75,0,10,10.00
07/27/2005,20:20,1135.75,1135.75,1135.75,1135.75,0,23,23.00
07/27/2005,20:24,1135.75,1135.75,1135.75,1135.75,0,5,5.00
07/27/2005,20:25,1135.75,1136.00,1135.75,1136.00,5,4,9.00
07/27/2005,20:29,1136.00,1136.00,1136.00,1136.00,16,0,16.00
07/27/2005,20:33,1135.75,1135.75,1135.75,1135.75,0,4,4.00
07/27/2005,20:34,1136.00,1136.00,1136.00,1136.00,1,0,1.00
07/27/2005,20:40,1135.75,1135.75,1135.75,1135.75,0,62,62.00
07/27/2005,20:41,1135.75,1135.75,1135.75,1135.75,0,2,2.00
07/27/2005,20:42,1135.75,1135.75,1135.75,1135.75,0,41,41.00
07/27/2005,20:43,1136.00,1136.25,1136.00,1136.25,98,0,98.00
07/27/2005,20:44,1136.00,1136.00,1136.00,1136.00,0,3,3.00
07/27/2005,20:46,1136.25,1136.25,1136.00,1136.00,3,10,13.00
07/27/2005,20:47,1136.00,1136.00,1136.00,1136.00,0,2,2.00
07/27/2005,20:48,1136.00,1136.00,1136.00,1136.00,0,18,18.00
07/27/2005,20:51,1136.00,1136.00,1136.00,1136.00,0,2,2.00
07/27/2005,20:53,1136.00,1136.00,1136.00,1136.00,0,2,2.00
07/27/2005,20:56,1136.00,1136.00,1136.00,1136.00,0,1,1.00
07/27/2005,20:57,1136.00,1136.00,1136.00,1136.00,0,7,7.00
07/27/2005,20:59,1136.25,1136.25,1136.25,1136.25,3,0,3.00
07/27/2005,21:00,1136.00,1136.00,1136.00,1136.00,0,31,31.00
07/27/2005,21:05,1136.00,1136.00,1136.00,1136.00,0,3,3.00
07/27/2005,21:06,1136.00,1136.00,1136.00,1136.00,0,1,1.00
07/27/2005,21:08,1136.00,1136.00,1136.00,1136.00,0,3,3.00
07/27/2005,21:09,1136.00,1136.00,1136.00,1136.00,0,1,1.00
07/27/2005,21:10,1135.75,1135.75,1135.75,1135.75,0,1,1.00
07/27/2005,21:17,1135.75,1135.75,1135.75,1135.75,0,1,1.00
07/27/2005,21:19,1135.75,1135.75,1135.75,1135.75,0,4,4.00
07/27/2005,21:20,1135.75,1135.75,1135.75,1135.75,0,2,2.00
07/27/2005,21:22,1136.00,1136.00,1135.75,1135.75,1,1,2.00
07/27/2005,21:37,1136.00,1136.00,1136.00,1136.00,100,0,100.00
07/27/2005,21:57,1136.00,1136.00,1136.00,1136.00,13,0,13.00
07/27/2005,21:58,1136.00,1136.00,1136.00,1136.00,4,0,4.00
07/27/2005,22:05,1136.00,1136.00,1136.00,1136.00,1,0,1.00
07/27/2005,22:06,1136.00,1136.00,1136.00,1136.00,46,0,46.00
07/27/2005,22:11,1136.25,1136.25,1136.25,1136.25,1,0,1.00
07/27/2005,22:14,1136.25,1136.25,1136.25,1136.25,1,0,1.00
07/27/2005,22:21,1136.00,1136.00,1136.00,1136.00,0,1,1.00
07/27/2005,22:39,1136.00,1136.00,1136.00,1136.00,0,1,1.00
07/27/2005,22:40,1136.00,1136.00,1136.00,1136.00,0,59,59.00
07/27/2005,22:42,1135.75,1135.75,1135.75,1135.75,0,100,100.00
07/27/2005,22:44,1135.75,1135.75,1135.75,1135.75,0,21,21.00
07/27/2005,22:46,1135.75,1135.75,1135.75,1135.75,0,4,4.00
07/27/2005,22:48,1135.75,1135.75,1135.75,1135.75,0,18,18.00
07/27/2005,22:49,1135.50,1135.50,1135.50,1135.50,0,20,20.00
07/27/2005,22:50,1135.50,1135.50,1135.50,1135.50,0,100,100.00
07/27/2005,22:51,1135.50,1135.50,1135.50,1135.50,0,1,1.00
07/27/2005,22:52,1135.50,1135.50,1135.50,1135.50,0,3,3.00
07/27/2005,22:53,1135.75,1135.75,1135.75,1135.75,1,0,1.00
07/27/2005,22:55,1135.75,1135.75,1135.75,1135.75,6,0,6.00
07/27/2005,22:57,1135.75,1135.75,1135.75,1135.75,1,0,1.00
07/27/2005,23:01,1135.50,1135.50,1135.50,1135.50,0,6,6.00
07/27/2005,23:02,1135.50,1135.50,1135.50,1135.50,0,2,2.00
07/27/2005,23:05,1135.50,1135.50,1135.50,1135.50,0,30,30.00
07/27/2005,23:06,1135.50,1135.50,1135.50,1135.50,0,1,1.00
07/27/2005,23:07,1135.50,1135.50,1135.50,1135.50,0,44,44.00
07/27/2005,23:08,1135.50,1135.50,1135.50,1135.50,0,1,1.00
07/27/2005,23:10,1135.50,1135.75,1135.50,1135.75,1,1,2.00
07/27/2005,23:11,1135.50,1135.50,1135.50,1135.50,0,1,1.00
07/27/2005,23:12,1135.50,1135.75,1135.50,1135.75,1,1,2.00
07/27/2005,23:18,1135.75,1135.75,1135.75,1135.75,2,0,2.00
07/27/2005,23:19,1135.50,1135.50,1135.50,1135.50,0,2,2.00
07/27/2005,23:20,1135.50,1135.50,1135.50,1135.50,0,5,5.00
07/27/2005,23:23,1135.75,1135.75,1135.75,1135.75,1,0,1.00
07/27/2005,23:26,1135.50,1135.50,1135.50,1135.50,0,1,1.00
07/27/2005,23:27,1135.50,1135.50,1135.50,1135.50,0,4,4.00
07/27/2005,23:29,1135.50,1135.50,1135.50,1135.50,0,1,1.00
07/27/2005,23:30,1135.50,1135.50,1135.50,1135.50,0,2,2.00
07/27/2005,23:34,1135.50,1135.50,1135.50,1135.50,0,8,8.00
07/27/2005,23:36,1135.50,1135.50,1135.50,1135.50,0,1,1.00
07/27/2005,23:40,1135.50,1135.50,1135.50,1135.50,0,2,2.00
07/27/2005,23:43,1135.50,1135.50,1135.50,1135.50,0,6,6.00
07/27/2005,23:47,1135.50,1135.50,1135.50,1135.50,0,2,2.00
07/27/2005,23:50,1135.50,1135.50,1135.50,1135.50,0,3,3.00
07/28/2005,00:00,1135.75,1135.75,1135.75,1135.75,1,0,1.00
07/28/2005,00:02,1135.50,1135.50,1135.50,1135.50,0,4,4.00
07/28/2005,00:03,1135.50,1135.50,1135.50,1135.50,0,9,9.00
07/28/2005,00:04,1135.50,1135.50,1135.50,1135.50,0,2,2.00
07/28/2005,00:08,1135.50,1135.50,1135.50,1135.50,0,10,10.00
07/28/2005,00:10,1135.50,1135.50,1135.50,1135.50,0,1,1.00
07/28/2005,00:15,1135.50,1135.50,1135.50,1135.50,0,2,2.00
07/28/2005,00:16,1135.75,1135.75,1135.75,1135.75,1,0,1.00
07/28/2005,00:17,1135.50,1135.50,1135.50,1135.50,0,3,3.00
07/28/2005,00:20,1135.50,1135.50,1135.50,1135.50,0,6,6.00
07/28/2005,00:25,1135.50,1135.50,1135.50,1135.50,0,1,1.00
07/28/2005,00:26,1135.50,1135.50,1135.50,1135.50,0,3,3.00
07/28/2005,00:33,1135.50,1135.50,1135.50,1135.50,0,2,2.00
07/28/2005,00:47,1135.50,1135.50,1135.50,1135.50,0,20,20.00
07/28/2005,00:48,1135.50,1135.50,1135.25,1135.25,0,11,11.00
07/28/2005,00:49,1135.25,1135.25,1135.25,1135.25,0,40,40.00
07/28/2005,00:54,1135.25,1135.25,1135.00,1135.00,0,11,11.00
07/28/2005,00:58,1135.25,1135.25,1135.25,1135.25,1,0,1.00
07/28/2005,00:59,1135.25,1135.25,1135.25,1135.25,5,0,5.00
07/28/2005,01:00,1135.50,1135.50,1135.25,1135.25,1,1,2.00
07/28/2005,01:01,1135.25,1135.25,1135.25,1135.25,0,4,4.00
07/28/2005,01:03,1135.25,1135.25,1135.25,1135.25,0,2,2.00
07/28/2005,01:04,1135.00,1135.00,1135.00,1135.00,0,3,3.00
07/28/2005,01:09,1135.25,1135.25,1135.25,1135.25,30,0,30.00
07/28/2005,01:15,1135.25,1135.25,1135.25,1135.25,5,0,5.00
07/28/2005,01:16,1135.25,1135.25,1135.25,1135.25,9,0,9.00
07/28/2005,01:17,1135.25,1135.25,1135.25,1135.25,5,0,5.00
07/28/2005,01:19,1135.25,1135.25,1135.25,1135.25,6,0,6.00
07/28/2005,01:20,1135.00,1135.00,1135.00,1135.00,0,1,1.00
07/28/2005,01:21,1135.25,1135.25,1135.25,1135.25,1,0,1.00
07/28/2005,01:23,1135.00,1135.00,1135.00,1135.00,0,4,4.00
07/28/2005,01:24,1135.00,1135.00,1135.00,1135.00,0,2,2.00
07/28/2005,01:26,1135.00,1135.00,1135.00,1135.00,0,56,56.00
07/28/2005,01:29,1135.00,1135.00,1135.00,1135.00,0,1,1.00
07/28/2005,01:30,1135.00,1135.00,1135.00,1135.00,0,5,5.00
07/28/2005,01:33,1135.00,1135.00,1135.00,1135.00,0,1,1.00
07/28/2005,01:34,1135.25,1135.25,1135.00,1135.00,1,2,3.00
07/28/2005,01:35,1135.00,1135.00,1135.00,1135.00,0,2,2.00
07/28/2005,01:37,1135.25,1135.25,1135.00,1135.25,6,1,7.00
07/28/2005,01:38,1135.25,1135.25,1135.25,1135.25,1,0,1.00
07/28/2005,01:40,1135.25,1135.25,1135.25,1135.25,4,0,4.00
07/28/2005,01:43,1135.25,1135.25,1135.25,1135.25,2,0,2.00
07/28/2005,01:44,1135.25,1135.25,1135.25,1135.25,9,0,9.00
07/28/2005,01:46,1135.25,1135.25,1135.25,1135.25,1,0,1.00
07/28/2005,01:47,1135.25,1135.25,1135.25,1135.25,22,0,22.00
07/28/2005,01:48,1135.25,1135.25,1135.25,1135.25,2,0,2.00
07/28/2005,01:49,1135.25,1135.25,1135.25,1135.25,14,0,14.00
07/28/2005,01:50,1135.25,1135.25,1135.25,1135.25,26,0,26.00
07/28/2005,01:51,1135.25,1135.25,1135.25,1135.25,8,0,8.00
07/28/2005,01:52,1135.25,1135.25,1135.25,1135.25,6,0,6.00
07/28/2005,01:53,1135.00,1135.00,1135.00,1135.00,0,1,1.00
07/28/2005,01:59,1135.25,1135.25,1135.25,1135.25,1,0,1.00
07/28/2005,02:00,1135.25,1135.25,1135.25,1135.25,4,0,4.00
07/28/2005,02:01,1135.00,1135.00,1134.75,1135.00,51,37,88.00
07/28/2005,02:02,1135.00,1135.00,1135.00,1135.00,59,0,59.00
07/28/2005,02:03,1135.00,1135.00,1134.75,1135.00,70,10,80.00
07/28/2005,02:04,1135.25,1135.25,1135.00,1135.00,1,48,49.00
07/28/2005,02:05,1135.00,1135.00,1135.00,1135.00,0,16,16.00
07/28/2005,02:06,1135.25,1135.25,1135.25,1135.25,133,0,133.00
07/28/2005,02:08,1135.00,1135.00,1134.75,1134.75,0,129,129.00
07/28/2005,02:09,1134.75,1135.00,1134.75,1135.00,1,1,2.00
07/28/2005,02:10,1134.75,1134.75,1134.75,1134.75,0,10,10.00
07/28/2005,02:12,1134.75,1134.75,1134.75,1134.75,0,24,24.00
07/28/2005,02:13,1134.75,1134.75,1134.75,1134.75,0,93,93.00
07/28/2005,02:14,1134.75,1134.75,1134.50,1134.75,3,40,43.00
07/28/2005,02:15,1134.75,1134.75,1134.75,1134.75,57,0,57.00
07/28/2005,02:16,1134.50,1134.75,1134.50,1134.75,25,2,27.00
07/28/2005,02:17,1134.75,1134.75,1134.75,1134.75,10,0,10.00
07/28/2005,02:18,1134.75,1134.75,1134.75,1134.75,8,0,8.00
07/28/2005,02:19,1134.75,1134.75,1134.75,1134.75,1,0,1.00
07/28/2005,02:20,1134.75,1135.00,1134.75,1134.75,120,1,121.00
07/28/2005,02:21,1134.75,1134.75,1134.75,1134.75,0,19,19.00
07/28/2005,02:22,1134.75,1134.75,1134.75,1134.75,0,6,6.00
07/28/2005,02:23,1134.75,1134.75,1134.75,1134.75,0,1,1.00
07/28/2005,02:24,1134.50,1134.50,1134.50,1134.50,0,56,56.00
07/28/2005,02:25,1134.50,1134.75,1134.50,1134.50,29,101,130.00
07/28/2005,02:26,1134.75,1134.75,1134.75,1134.75,17,0,17.00
07/28/2005,02:27,1134.75,1134.75,1134.75,1134.75,44,0,44.00
07/28/2005,02:28,1134.75,1135.00,1134.75,1135.00,39,0,39.00
07/28/2005,02:29,1135.00,1135.00,1135.00,1135.00,5,0,5.00
07/28/2005,02:30,1135.25,1135.25,1135.25,1135.25,20,0,20.00
07/28/2005,02:31,1135.25,1135.25,1135.25,1135.25,44,0,44.00
07/28/2005,02:34,1135.25,1135.25,1135.00,1135.00,9,32,41.00
07/28/2005,02:35,1135.00,1135.25,1134.75,1135.25,11,11,22.00
07/28/2005,02:36,1135.25,1135.25,1135.25,1135.25,2,0,2.00
07/28/2005,02:37,1135.00,1135.00,1134.75,1135.00,14,19,33.00
07/28/2005,02:38,1135.00,1135.00,1135.00,1135.00,13,0,13.00
07/28/2005,02:39,1135.25,1135.25,1135.00,1135.00,1,21,22.00
07/28/2005,02:40,1135.00,1135.00,1135.00,1135.00,0,2,2.00
07/28/2005,02:41,1135.25,1135.25,1135.25,1135.25,5,0,5.00
07/28/2005,02:42,1135.25,1135.25,1135.00,1135.00,12,9,21.00
07/28/2005,02:43,1135.00,1135.00,1134.50,1134.50,0,60,60.00
07/28/2005,02:44,1134.75,1135.50,1134.75,1135.50,168,0,168.00
07/28/2005,02:45,1135.50,1135.50,1135.50,1135.50,5,0,5.00
07/28/2005,02:46,1135.25,1135.25,1135.25,1135.25,0,23,23.00
07/28/2005,02:47,1135.25,1135.25,1135.25,1135.25,0,1,1.00
07/28/2005,02:48,1135.25,1135.50,1135.25,1135.50,2,15,17.00
07/28/2005,02:49,1135.50,1135.50,1135.25,1135.25,7,4,11.00
07/28/2005,02:50,1135.50,1135.50,1135.25,1135.25,56,57,113.00
07/28/2005,02:51,1135.50,1135.75,1135.50,1135.50,213,1,214.00
07/28/2005,02:52,1135.25,1135.25,1135.25,1135.25,0,2,2.00
07/28/2005,02:53,1135.50,1135.50,1135.50,1135.50,16,0,16.00
07/28/2005,02:54,1135.50,1135.50,1135.50,1135.50,2,0,2.00
07/28/2005,02:55,1135.50,1135.50,1135.50,1135.50,33,0,33.00
07/28/2005,02:56,1135.50,1135.75,1135.50,1135.75,27,5,32.00
07/28/2005,02:57,1135.50,1135.50,1135.50,1135.50,0,10,10.00
07/28/2005,03:01,1135.75,1135.75,1135.75,1135.75,32,0,32.00
07/28/2005,03:02,1135.75,1135.75,1135.75,1135.75,62,0,62.00
07/28/2005,03:03,1136.00,1136.00,1136.00,1136.00,9,0,9.00
07/28/2005,03:04,1135.75,1135.75,1135.75,1135.75,0,2,2.00
07/28/2005,03:05,1135.75,1135.75,1135.75,1135.75,0,1,1.00
07/28/2005,03:06,1135.75,1135.75,1135.75,1135.75,0,87,87.00
07/28/2005,03:07,1135.50,1135.50,1135.50,1135.50,0,5,5.00
07/28/2005,03:10,1135.50,1135.50,1135.50,1135.50,0,87,87.00
07/28/2005,03:11,1135.25,1135.25,1135.25,1135.25,0,1,1.00
07/28/2005,03:14,1135.25,1135.25,1135.00,1135.00,0,100,100.00
07/28/2005,03:15,1135.00,1135.00,1135.00,1135.00,0,48,48.00
07/28/2005,03:17,1135.00,1135.00,1135.00,1135.00,0,6,6.00
07/28/2005,03:18,1135.00,1135.00,1135.00,1135.00,0,20,20.00
07/28/2005,03:19,1135.25,1135.25,1135.25,1135.25,2,0,2.00
07/28/2005,03:20,1135.00,1135.00,1135.00,1135.00,0,60,60.00
07/28/2005,03:23,1135.00,1135.00,1135.00,1135.00,0,1,1.00
07/28/2005,03:24,1135.25,1135.25,1135.25,1135.25,15,0,15.00
07/28/2005,03:25,1135.25,1135.25,1135.25,1135.25,5,0,5.00
07/28/2005,03:26,1135.25,1135.25,1135.25,1135.25,1,0,1.00
07/28/2005,03:27,1135.25,1135.25,1135.25,1135.25,2,0,2.00
07/28/2005,03:28,1135.25,1135.50,1135.25,1135.25,77,12,89.00
07/28/2005,03:29,1135.50,1135.50,1135.50,1135.50,1,0,1.00
07/28/2005,03:30,1135.50,1135.50,1135.25,1135.25,1,10,11.00
07/28/2005,03:31,1135.25,1135.25,1135.00,1135.00,0,12,12.00
07/28/2005,03:32,1135.25,1135.25,1135.25,1135.25,2,0,2.00
07/28/2005,03:33,1135.25,1135.25,1135.00,1135.00,11,131,142.00
07/28/2005,03:34,1135.00,1135.00,1135.00,1135.00,0,5,5.00
07/28/2005,03:36,1135.25,1135.25,1135.25,1135.25,1,0,1.00
07/28/2005,03:39,1135.00,1135.25,1135.00,1135.25,11,63,74.00
07/28/2005,03:40,1135.00,1135.00,1134.75,1135.00,1,76,77.00
07/28/2005,03:41,1135.00,1135.00,1135.00,1135.00,2,0,2.00
07/28/2005,03:42,1135.00,1135.00,1134.75,1134.75,2,37,39.00
07/28/2005,03:46,1134.75,1134.75,1134.75,1134.75,0,24,24.00
07/28/2005,03:47,1135.00,1135.00,1134.75,1135.00,128,1,129.00
07/28/2005,03:48,1135.25,1135.25,1135.00,1135.25,45,2,47.00
07/28/2005,03:49,1135.25,1135.25,1135.00,1135.00,15,1,16.00
07/28/2005,03:50,1135.00,1135.00,1134.75,1134.75,0,44,44.00
07/28/2005,03:51,1135.00,1135.00,1135.00,1135.00,14,0,14.00
07/28/2005,03:52,1135.00,1135.00,1135.00,1135.00,6,0,6.00
07/28/2005,03:54,1135.00,1135.00,1135.00,1135.00,10,0,10.00
07/28/2005,03:59,1135.25,1135.25,1135.25,1135.25,14,0,14.00
07/28/2005,04:00,1135.25,1135.25,1135.25,1135.25,4,0,4.00
07/28/2005,04:01,1135.25,1135.25,1135.25,1135.25,13,0,13.00
07/28/2005,04:02,1135.50,1135.50,1135.50,1135.50,5,0,5.00
07/28/2005,04:04,1135.50,1135.50,1135.50,1135.50,15,0,15.00
07/28/2005,04:05,1135.50,1135.50,1135.50,1135.50,27,0,27.00
07/28/2005,04:07,1135.50,1135.50,1135.50,1135.50,1,0,1.00
07/28/2005,04:12,1135.50,1135.50,1135.50,1135.50,10,0,10.00
07/28/2005,04:13,1135.25,1135.25,1135.25,1135.25,0,1,1.00
07/28/2005,04:14,1135.25,1135.25,1135.25,1135.25,0,5,5.00
07/28/2005,04:15,1135.50,1135.50,1135.50,1135.50,51,0,51.00
07/28/2005,04:17,1135.50,1135.50,1135.50,1135.50,1,0,1.00
07/28/2005,04:19,1135.25,1135.50,1135.25,1135.50,1,1,2.00
07/28/2005,04:20,1135.50,1135.50,1135.50,1135.50,1,0,1.00
07/28/2005,04:21,1135.50,1135.50,1135.50,1135.50,53,0,53.00
07/28/2005,04:22,1135.25,1135.50,1135.25,1135.50,5,1,6.00
07/28/2005,04:23,1135.50,1135.50,1135.50,1135.50,6,0,6.00
07/28/2005,04:24,1135.50,1135.50,1135.50,1135.50,1,0,1.00
07/28/2005,04:25,1135.25,1135.25,1135.25,1135.25,0,1,1.00
07/28/2005,04:26,1135.25,1135.50,1135.25,1135.50,1,2,3.00
07/28/2005,04:27,1135.50,1135.50,1135.50,1135.50,1,0,1.00
07/28/2005,04:28,1135.25,1135.25,1135.25,1135.25,0,10,10.00
07/28/2005,04:29,1135.25,1135.25,1135.25,1135.25,0,1,1.00
07/28/2005,04:32,1135.25,1135.25,1135.25,1135.25,0,1,1.00
07/28/2005,04:37,1135.50,1135.50,1135.50,1135.50,1,0,1.00
07/28/2005,04:38,1135.50,1135.50,1135.50,1135.50,4,0,4.00
07/28/2005,04:39,1135.25,1135.50,1135.25,1135.50,2,2,4.00
07/28/2005,04:41,1135.50,1135.50,1135.50,1135.50,1,0,1.00
07/28/2005,04:42,1135.50,1135.50,1135.50,1135.50,54,0,54.00
07/28/2005,04:43,1135.50,1135.75,1135.50,1135.50,5,4,9.00
07/28/2005,04:44,1135.50,1135.50,1135.50,1135.50,0,7,7.00
07/28/2005,04:45,1135.75,1135.75,1135.75,1135.75,2,0,2.00
07/28/2005,04:49,1135.50,1135.50,1135.50,1135.50,0,21,21.00
07/28/2005,04:51,1135.50,1135.75,1135.50,1135.75,1,11,12.00
07/28/2005,04:55,1135.50,1135.50,1135.50,1135.50,0,25,25.00
07/28/2005,05:01,1135.75,1135.75,1135.50,1135.50,1,2,3.00
07/28/2005,05:02,1135.50,1135.75,1135.50,1135.75,7,1,8.00
07/28/2005,05:03,1135.75,1135.75,1135.75,1135.75,20,0,20.00
07/28/2005,05:04,1135.75,1135.75,1135.50,1135.75,2,9,11.00
07/28/2005,05:05,1135.75,1135.75,1135.75,1135.75,2,0,2.00
07/28/2005,05:06,1135.75,1135.75,1135.75,1135.75,1,0,1.00
07/28/2005,05:08,1135.75,1135.75,1135.75,1135.75,40,0,40.00
07/28/2005,05:09,1135.75,1135.75,1135.75,1135.75,6,0,6.00
07/28/2005,05:10,1136.00,1136.00,1136.00,1136.00,13,0,13.00
07/28/2005,05:11,1136.00,1136.00,1136.00,1136.00,55,0,55.00
07/28/2005,05:12,1135.75,1135.75,1135.75,1135.75,0,30,30.00
07/28/2005,05:14,1135.75,1136.00,1135.75,1136.00,1,1,2.00
07/28/2005,05:15,1135.75,1136.00,1135.75,1136.00,6,2,8.00
07/28/2005,05:17,1136.00,1136.00,1136.00,1136.00,1,0,1.00
07/28/2005,05:19,1135.75,1135.75,1135.50,1135.50,0,148,148.00
07/28/2005,05:20,1135.50,1135.50,1135.50,1135.50,0,20,20.00
07/28/2005,05:21,1135.50,1135.50,1135.25,1135.50,6,46,52.00
07/28/2005,05:22,1135.50,1135.50,1135.50,1135.50,9,0,9.00
07/28/2005,05:23,1135.75,1135.75,1135.75,1135.75,27,0,27.00
07/28/2005,05:24,1135.75,1136.00,1135.75,1136.00,6,0,6.00
07/28/2005,05:25,1135.50,1135.75,1135.50,1135.75,3,1,4.00
07/28/2005,05:26,1135.75,1136.00,1135.75,1136.00,17,0,17.00
07/28/2005,05:27,1135.75,1135.75,1135.75,1135.75,0,4,4.00
07/28/2005,05:28,1135.75,1135.75,1135.75,1135.75,0,1,1.00
07/28/2005,05:29,1135.75,1135.75,1135.75,1135.75,0,51,51.00
07/28/2005,05:30,1135.75,1135.75,1135.75,1135.75,0,11,11.00
07/28/2005,05:31,1135.75,1136.00,1135.75,1136.00,1,4,5.00
07/28/2005,05:32,1135.75,1136.00,1135.75,1136.00,8,3,11.00
07/28/2005,05:34,1136.00,1136.25,1136.00,1136.00,86,120,206.00
07/28/2005,05:35,1136.00,1136.25,1136.00,1136.00,1,24,25.00
07/28/2005,05:36,1136.00,1136.00,1136.00,1136.00,0,41,41.00
07/28/2005,05:37,1136.00,1136.00,1136.00,1136.00,0,6,6.00
07/28/2005,05:38,1136.00,1136.00,1136.00,1136.00,0,6,6.00
07/28/2005,05:39,1136.25,1136.25,1135.75,1136.00,25,35,60.00
07/28/2005,05:40,1136.00,1136.00,1136.00,1136.00,1,0,1.00
07/28/2005,05:41,1136.00,1136.25,1136.00,1136.00,54,47,101.00
07/28/2005,05:43,1136.00,1136.00,1136.00,1136.00,0,1,1.00
07/28/2005,05:44,1135.75,1135.75,1135.75,1135.75,0,2,2.00
07/28/2005,05:45,1136.00,1136.25,1135.75,1136.00,48,8,56.00
07/28/2005,05:46,1136.00,1136.25,1136.00,1136.00,28,4,32.00
07/28/2005,05:47,1136.00,1136.00,1136.00,1136.00,0,1,1.00
07/28/2005,05:48,1136.25,1136.25,1136.00,1136.00,100,1,101.00
07/28/2005,05:49,1136.25,1136.50,1136.25,1136.25,223,173,396.00
07/28/2005,05:50,1136.25,1136.25,1136.25,1136.25,0,12,12.00
07/28/2005,05:51,1136.25,1136.25,1136.25,1136.25,0,62,62.00
07/28/2005,05:52,1136.50,1136.50,1136.50,1136.50,2,0,2.00
07/28/2005,05:53,1136.25,1136.25,1136.25,1136.25,0,26,26.00
07/28/2005,05:54,1136.25,1136.25,1136.25,1136.25,0,7,7.00
07/28/2005,05:55,1136.25,1136.25,1136.25,1136.25,0,2,2.00
07/28/2005,05:56,1136.25,1136.50,1136.25,1136.50,1,12,13.00
07/28/2005,05:57,1136.50,1136.50,1136.25,1136.50,30,1,31.00
07/28/2005,05:58,1136.50,1136.50,1136.50,1136.50,1,0,1.00
07/28/2005,05:59,1136.50,1136.75,1136.50,1136.75,188,0,188.00
07/28/2005,06:00,1136.75,1136.75,1136.50,1136.50,1,9,10.00
07/28/2005,06:01,1136.75,1136.75,1136.50,1136.75,17,14,31.00
07/28/2005,06:02,1136.50,1136.75,1136.25,1136.50,4,130,134.00
07/28/2005,06:03,1136.50,1136.75,1136.50,1136.50,8,21,29.00
07/28/2005,06:07,1136.50,1136.50,1136.50,1136.50,0,11,11.00
07/28/2005,06:08,1136.25,1136.25,1136.25,1136.25,0,15,15.00
07/28/2005,06:09,1136.25,1136.25,1136.25,1136.25,0,24,24.00
07/28/2005,06:10,1136.50,1136.50,1136.25,1136.25,16,10,26.00
07/28/2005,06:11,1136.25,1136.50,1136.25,1136.25,3,7,10.00
07/28/2005,06:12,1136.25,1136.25,1136.25,1136.25,0,73,73.00
07/28/2005,06:13,1136.25,1136.25,1136.00,1136.25,10,108,118.00
07/28/2005,06:15,1136.25,1136.25,1136.25,1136.25,11,0,11.00
07/28/2005,06:16,1136.25,1136.25,1136.00,1136.00,22,1,23.00
07/28/2005,06:17,1136.00,1136.00,1135.75,1135.75,0,285,285.00
07/28/2005,06:18,1136.00,1136.00,1135.75,1136.00,189,2,191.00
07/28/2005,06:19,1136.00,1136.25,1136.00,1136.00,38,2,40.00
07/28/2005,06:20,1136.25,1136.25,1136.25,1136.25,1,0,1.00
07/28/2005,06:21,1136.00,1136.00,1136.00,1136.00,0,5,5.00
07/28/2005,06:22,1136.25,1136.75,1136.25,1136.50,493,160,653.00
07/28/2005,06:23,1136.50,1136.75,1136.50,1136.50,2,62,64.00
07/28/2005,06:24,1136.50,1136.50,1136.50,1136.50,0,17,17.00
07/28/2005,06:25,1136.50,1136.75,1136.50,1136.50,1,10,11.00
07/28/2005,06:26,1136.50,1136.75,1136.50,1136.75,21,2,23.00
07/28/2005,06:27,1136.75,1136.75,1136.75,1136.75,324,0,324.00
07/28/2005,06:28,1136.75,1136.75,1136.75,1136.75,39,0,39.00
07/28/2005,06:29,1136.75,1137.00,1136.75,1137.00,739,2,741.00
07/28/2005,06:30,1137.00,1137.25,1136.75,1136.75,70,204,274.00
07/28/2005,06:31,1136.75,1136.75,1136.75,1136.75,0,156,156.00
07/28/2005,06:32,1136.75,1136.75,1136.75,1136.75,0,4,4.00
07/28/2005,06:33,1136.75,1136.75,1136.75,1136.75,0,1,1.00
07/28/2005,06:34,1136.75,1136.75,1136.75,1136.75,0,1,1.00
07/28/2005,06:35,1136.75,1136.75,1136.75,1136.75,0,1,1.00
07/28/2005,06:36,1136.50,1136.75,1136.50,1136.75,262,1,263.00
07/28/2005,06:37,1136.75,1137.00,1136.75,1136.75,10,2,12.00
07/28/2005,06:38,1136.75,1136.75,1136.50,1136.75,16,45,61.00
07/28/2005,06:39,1136.75,1136.75,1136.50,1136.75,112,5,117.00
07/28/2005,06:40,1136.75,1137.00,1136.50,1137.00,39,5,44.00
07/28/2005,06:41,1136.75,1136.75,1136.75,1136.75,0,12,12.00
07/28/2005,06:42,1136.75,1136.75,1136.75,1136.75,0,8,8.00
07/28/2005,06:43,1136.75,1136.75,1136.75,1136.75,0,5,5.00
07/28/2005,06:44,1136.75,1136.75,1136.75,1136.75,0,113,113.00
07/28/2005,06:45,1136.75,1136.75,1136.75,1136.75,0,72,72.00
07/28/2005,06:46,1136.75,1136.75,1136.50,1136.75,1,8,9.00
07/28/2005,06:47,1136.75,1136.75,1136.75,1136.75,31,0,31.00
07/28/2005,06:48,1136.50,1136.50,1136.50,1136.50,0,1,1.00
07/28/2005,06:49,1136.75,1136.75,1136.75,1136.75,13,0,13.00
07/28/2005,06:50,1136.75,1136.75,1136.75,1136.75,41,0,41.00
07/28/2005,06:51,1136.50,1136.75,1136.50,1136.75,2,10,12.00
07/28/2005,06:52,1136.50,1136.75,1136.50,1136.50,33,10,43.00
07/28/2005,06:53,1136.75,1136.75,1136.50,1136.75,4,5,9.00
07/28/2005,06:54,1136.75,1136.75,1136.75,1136.75,71,0,71.00
07/28/2005,06:55,1136.75,1136.75,1136.50,1136.50,3,30,33.00
07/28/2005,06:56,1136.75,1136.75,1136.75,1136.75,39,0,39.00
07/28/2005,06:57,1136.50,1136.75,1136.50,1136.75,1,5,6.00
07/28/2005,06:58,1136.75,1136.75,1136.75,1136.75,20,0,20.00
07/28/2005,06:59,1136.50,1136.75,1136.50,1136.75,1,6,7.00
07/28/2005,07:00,1136.50,1136.50,1136.50,1136.50,0,5,5.00
07/28/2005,07:01,1136.50,1136.50,1136.50,1136.50,0,20,20.00
07/28/2005,07:02,1136.50,1136.75,1136.50,1136.75,11,2,13.00
07/28/2005,07:03,1136.75,1136.75,1136.50,1136.75,11,4,15.00
07/28/2005,07:04,1136.75,1137.00,1136.75,1136.75,132,1,133.00
07/28/2005,07:05,1136.75,1137.50,1136.75,1137.00,693,101,794.00
07/28/2005,07:06,1137.25,1137.25,1137.00,1137.00,15,8,23.00
07/28/2005,07:07,1137.00,1137.50,1137.00,1137.25,174,33,207.00
07/28/2005,07:08,1137.25,1137.25,1137.00,1137.25,22,56,78.00
07/28/2005,07:09,1137.25,1137.25,1137.00,1137.25,6,6,12.00
07/28/2005,07:10,1137.00,1137.50,1137.00,1137.50,60,4,64.00
07/28/2005,07:11,1137.50,1137.50,1137.25,1137.25,5,11,16.00
07/28/2005,07:12,1137.50,1137.50,1137.25,1137.25,1,137,138.00
07/28/2005,07:13,1137.00,1137.00,1137.00,1137.00,0,2,2.00
07/28/2005,07:14,1137.00,1137.25,1137.00,1137.25,2,5,7.00
07/28/2005,07:15,1137.25,1137.25,1137.00,1137.00,16,2,18.00
07/28/2005,07:16,1137.25,1137.25,1137.25,1137.25,169,0,169.00
07/28/2005,07:17,1137.25,1137.50,1137.25,1137.25,118,3,121.00
07/28/2005,07:18,1137.25,1137.50,1137.25,1137.25,1,105,106.00
07/28/2005,07:19,1137.25,1137.25,1137.25,1137.25,0,14,14.00
07/28/2005,07:20,1137.50,1137.50,1137.25,1137.25,7,3,10.00
07/28/2005,07:21,1137.25,1137.50,1137.25,1137.50,20,26,46.00
07/28/2005,07:22,1137.50,1137.50,1137.25,1137.25,45,21,66.00
07/28/2005,07:23,1137.50,1138.25,1137.50,1138.00,2040,94,2134.00
07/28/2005,07:24,1138.00,1138.25,1138.00,1138.25,118,242,360.00
07/28/2005,07:25,1138.25,1138.25,1137.75,1138.00,198,344,542.00
07/28/2005,07:26,1138.00,1138.25,1138.00,1138.25,21,21,42.00
07/28/2005,07:27,1138.25,1138.50,1138.00,1138.25,317,309,626.00
07/28/2005,07:28,1138.00,1138.25,1137.75,1138.00,506,469,975.00
07/28/2005,07:29,1138.00,1138.25,1138.00,1138.25,363,0,363.00
07/28/2005,07:30,1138.00,1138.25,1138.00,1138.25,124,44,168.00
07/28/2005,07:31,1138.25,1138.50,1138.00,1138.50,153,99,252.00
07/28/2005,07:32,1138.25,1138.50,1138.25,1138.25,1,200,201.00
07/28/2005,07:33,1138.00,1138.25,1138.00,1138.25,2,87,89.00
07/28/2005,07:34,1138.00,1138.25,1138.00,1138.00,201,117,318.00
07/28/2005,07:35,1138.00,1138.50,1138.00,1138.50,342,7,349.00
07/28/2005,07:36,1138.50,1138.50,1138.25,1138.25,65,80,145.00
07/28/2005,07:37,1138.25,1138.50,1138.25,1138.25,10,9,19.00
07/28/2005,07:38,1138.25,1138.50,1138.25,1138.25,7,24,31.00
07/28/2005,07:39,1138.25,1138.25,1138.25,1138.25,0,345,345.00
07/28/2005,07:40,1138.25,1138.25,1138.25,1138.25,0,18,18.00
07/28/2005,07:41,1138.25,1138.75,1138.25,1138.50,678,13,691.00
07/28/2005,07:42,1138.75,1138.75,1138.50,1138.50,1,278,279.00
07/28/2005,07:43,1138.50,1138.75,1138.25,1138.25,3,227,230.00
07/28/2005,07:44,1138.25,1138.25,1138.25,1138.25,0,13,13.00
07/28/2005,07:45,1138.25,1138.50,1138.25,1138.50,231,10,241.00
07/28/2005,07:46,1138.25,1138.75,1138.25,1138.50,348,14,362.00
07/28/2005,07:47,1138.50,1138.75,1138.50,1138.75,46,575,621.00
07/28/2005,07:48,1138.50,1138.75,1138.25,1138.50,324,5,329.00
07/28/2005,07:49,1138.75,1138.75,1138.50,1138.50,11,146,157.00
07/28/2005,07:50,1138.75,1138.75,1138.50,1138.50,47,134,181.00
07/28/2005,07:51,1138.50,1138.75,1138.50,1138.75,9,285,294.00
07/28/2005,07:52,1138.50,1138.75,1138.50,1138.50,2,59,61.00
07/28/2005,07:53,1138.50,1138.75,1138.50,1138.50,1,274,275.00
07/28/2005,07:54,1138.50,1138.50,1138.50,1138.50,0,107,107.00
07/28/2005,07:55,1138.50,1138.50,1138.25,1138.25,0,548,548.00
07/28/2005,07:56,1138.25,1138.50,1138.00,1138.25,135,31,166.00
07/28/2005,07:57,1138.25,1138.50,1138.25,1138.25,1,13,14.00
07/28/2005,07:58,1138.25,1138.50,1138.00,1138.25,6,67,73.00
07/28/2005,07:59,1138.25,1138.50,1138.25,1138.25,91,7,98.00
07/28/2005,08:00,1138.50,1138.50,1138.25,1138.25,19,4,23.00
07/28/2005,08:01,1138.25,1138.50,1138.25,1138.25,16,54,70.00
07/28/2005,08:02,1138.25,1138.75,1138.25,1138.50,855,4,859.00
07/28/2005,08:03,1138.50,1138.50,1138.25,1138.50,6,193,199.00
07/28/2005,08:04,1138.50,1138.50,1138.25,1138.25,1,190,191.00
07/28/2005,08:05,1138.25,1138.25,1138.25,1138.25,0,46,46.00
07/28/2005,08:06,1138.50,1138.50,1138.00,1138.00,7,190,197.00
07/28/2005,08:07,1138.00,1138.25,1138.00,1138.00,280,122,402.00
07/28/2005,08:08,1138.00,1138.25,1138.00,1138.00,5,53,58.00
07/28/2005,08:09,1138.25,1138.25,1138.00,1138.00,5,6,11.00
07/28/2005,08:10,1138.00,1138.25,1138.00,1138.25,28,11,39.00
07/28/2005,08:11,1138.25,1138.25,1137.75,1137.75,4,431,435.00
07/28/2005,08:12,1137.75,1138.00,1137.75,1138.00,15,13,28.00
07/28/2005,08:13,1138.00,1138.25,1137.75,1138.25,278,16,294.00
07/28/2005,08:14,1138.00,1138.25,1138.00,1138.25,1,6,7.00
07/28/2005,08:15,1138.00,1138.00,1138.00,1138.00,0,31,31.00
07/28/2005,08:16,1138.00,1138.00,1137.75,1137.75,28,165,193.00
07/28/2005,08:17,1138.00,1138.00,1138.00,1138.00,15,0,15.00
07/28/2005,08:18,1138.00,1138.00,1137.75,1137.75,1,3,4.00
07/28/2005,08:19,1137.75,1137.75,1137.75,1137.75,0,5,5.00
07/28/2005,08:20,1138.00,1138.00,1138.00,1138.00,120,0,120.00
07/28/2005,08:21,1137.75,1138.25,1137.75,1138.25,282,7,289.00
07/28/2005,08:22,1138.25,1138.25,1138.00,1138.00,22,26,48.00
07/28/2005,08:23,1138.00,1138.00,1138.00,1138.00,0,32,32.00
07/28/2005,08:24,1138.00,1138.25,1138.00,1138.00,3,14,17.00
07/28/2005,08:25,1138.00,1138.00,1138.00,1138.00,0,135,135.00
07/28/2005,08:26,1137.75,1138.00,1137.75,1137.75,11,381,392.00
07/28/2005,08:27,1137.75,1138.00,1137.50,1137.75,160,154,314.00
07/28/2005,08:28,1137.50,1137.75,1137.50,1137.75,220,68,288.00
07/28/2005,08:29,1137.75,1137.75,1137.50,1137.75,364,21,385.00
07/28/2005,08:30,1137.75,1137.75,1137.25,1137.50,176,617,793.00
07/28/2005,08:31,1137.25,1137.50,1137.00,1137.25,673,2734,3407.00
07/28/2005,08:32,1137.00,1137.75,1137.00,1137.75,2218,319,2537.00
07/28/2005,08:33,1137.75,1138.00,1137.50,1138.00,2115,972,3087.00
07/28/2005,08:34,1137.75,1138.00,1137.50,1137.50,667,1111,1778.00
07/28/2005,08:35,1137.50,1138.25,1137.50,1138.25,3348,1391,4739.00
07/28/2005,08:36,1138.00,1138.50,1137.75,1138.25,2007,1289,3296.00
07/28/2005,08:37,1138.25,1138.50,1138.00,1138.25,1074,1603,2677.00
07/28/2005,08:38,1138.25,1138.75,1138.00,1138.00,2293,2169,4462.00
07/28/2005,08:39,1138.00,1138.00,1137.50,1137.75,391,2125,2516.00
07/28/2005,08:40,1137.75,1138.50,1137.50,1138.25,1647,1740,3387.00
07/28/2005,08:41,1138.25,1138.50,1138.00,1138.25,856,712,1568.00
07/28/2005,08:42,1138.00,1138.75,1138.00,1138.75,1691,1534,3225.00
07/28/2005,08:43,1138.75,1139.50,1138.50,1139.00,5459,3308,8767.00
07/28/2005,08:44,1139.00,1139.25,1138.75,1139.00,397,1461,1858.00
07/28/2005,08:45,1139.00,1139.50,1138.75,1139.25,1334,1507,2841.00
07/28/2005,08:46,1139.25,1139.50,1139.00,1139.25,1713,1238,2951.00
07/28/2005,08:47,1139.25,1139.25,1138.50,1138.50,912,2184,3096.00
07/28/2005,08:48,1138.50,1138.75,1138.00,1138.25,1152,3504,4656.00
07/28/2005,08:49,1138.25,1138.50,1138.00,1138.50,684,148,832.00
07/28/2005,08:50,1138.50,1138.75,1138.25,1138.25,704,1438,2142.00
07/28/2005,08:51,1138.25,1139.00,1138.25,1138.75,2494,703,3197.00
07/28/2005,08:52,1138.75,1139.00,1138.00,1138.00,324,1523,1847.00
07/28/2005,08:53,1138.00,1138.25,1137.50,1137.75,382,1643,2025.00
07/28/2005,08:54,1138.00,1138.00,1137.50,1137.75,145,1116,1261.00
07/28/2005,08:55,1137.75,1138.25,1137.75,1138.25,1577,809,2386.00
07/28/2005,08:56,1138.25,1138.50,1138.00,1138.50,1923,694,2617.00
07/28/2005,08:57,1138.50,1138.50,1138.00,1138.25,69,467,536.00
07/28/2005,08:58,1138.25,1138.75,1138.00,1138.75,1818,866,2684.00
07/28/2005,08:59,1138.75,1138.75,1138.25,1138.50,392,1412,1804.00
07/28/2005,09:00,1138.25,1138.50,1137.75,1137.75,31,1357,1388.00
07/28/2005,09:01,1137.75,1138.50,1137.75,1138.25,652,725,1377.00
07/28/2005,09:02,1138.00,1138.25,1137.75,1137.75,71,562,633.00
07/28/2005,09:03,1138.00,1138.25,1137.75,1138.25,586,33,619.00
07/28/2005,09:04,1138.00,1138.50,1138.00,1138.25,696,551,1247.00
07/28/2005,09:05,1138.25,1138.50,1138.00,1138.50,336,289,625.00
07/28/2005,09:06,1138.25,1138.50,1137.50,1137.50,390,1172,1562.00
07/28/2005,09:07,1137.75,1137.75,1136.25,1136.50,2291,7745,10036.00
07/28/2005,09:08,1136.25,1136.75,1136.00,1136.75,3333,2391,5724.00
07/28/2005,09:09,1136.75,1136.75,1136.25,1136.50,894,629,1523.00
07/28/2005,09:10,1136.25,1136.50,1136.25,1136.25,205,1436,1641.00
07/28/2005,09:11,1136.25,1136.50,1136.00,1136.00,1727,1080,2807.00
07/28/2005,09:12,1136.00,1136.25,1135.75,1135.75,2484,1255,3739.00
07/28/2005,09:13,1135.75,1136.25,1135.50,1136.25,1346,2183,3529.00
07/28/2005,09:14,1136.25,1136.25,1136.00,1136.25,248,1276,1524.00
07/28/2005,09:15,1136.25,1136.50,1136.00,1136.50,1759,65,1824.00
07/28/2005,09:16,1136.50,1136.50,1135.75,1136.25,566,1084,1650.00
07/28/2005,09:17,1136.00,1136.25,1135.50,1135.75,1852,1026,2878.00
07/28/2005,09:18,1135.75,1135.75,1135.25,1135.50,952,2136,3088.00
07/28/2005,09:19,1135.25,1136.00,1135.25,1136.00,1816,615,2431.00
07/28/2005,09:20,1136.00,1136.25,1135.75,1136.00,708,343,1051.00
07/28/2005,09:21,1136.00,1136.25,1135.50,1135.75,576,1138,1714.00
07/28/2005,09:22,1135.75,1136.25,1135.75,1136.25,587,410,997.00
07/28/2005,09:23,1136.25,1136.25,1135.25,1135.25,781,2538,3319.00
07/28/2005,09:24,1135.25,1135.50,1134.50,1134.75,1645,4365,6010.00
07/28/2005,09:25,1134.75,1134.75,1134.25,1134.25,2277,4396,6673.00
07/28/2005,09:26,1134.25,1134.75,1134.25,1134.50,1971,824,2795.00
07/28/2005,09:27,1134.50,1135.00,1134.25,1135.00,2126,131,2257.00
07/28/2005,09:28,1135.00,1135.25,1134.75,1135.00,1216,59,1275.00
07/28/2005,09:29,1135.25,1135.25,1135.00,1135.25,64,788,852.00
07/28/2005,09:30,1135.25,1135.50,1135.00,1135.50,2663,2139,4802.00
07/28/2005,09:31,1135.25,1135.50,1135.25,1135.50,120,200,320.00
07/28/2005,09:32,1135.25,1135.50,1135.25,1135.50,213,987,1200.00
07/28/2005,09:33,1135.25,1135.75,1135.25,1135.75,1138,978,2116.00
07/28/2005,09:34,1135.75,1135.75,1135.25,1135.50,827,1162,1989.00
07/28/2005,09:35,1135.50,1135.75,1135.25,1135.75,1453,110,1563.00
07/28/2005,09:36,1135.75,1136.00,1135.50,1135.75,965,28,993.00
07/28/2005,09:37,1135.75,1136.75,1135.75,1136.25,3149,1739,4888.00
07/28/2005,09:38,1136.50,1136.75,1136.25,1136.75,1955,289,2244.00
07/28/2005,09:39,1136.75,1136.75,1136.50,1136.50,74,1515,1589.00
07/28/2005,09:40,1136.50,1137.50,1136.50,1137.25,3288,1201,4489.00
07/28/2005,09:41,1137.25,1138.50,1137.00,1138.00,6972,1090,8062.00
07/28/2005,09:42,1138.00,1138.25,1137.75,1137.75,366,1178,1544.00
07/28/2005,09:43,1138.00,1138.25,1137.75,1138.00,1587,639,2226.00
07/28/2005,09:44,1138.00,1138.50,1137.75,1138.50,1780,1181,2961.00
07/28/2005,09:45,1138.50,1138.50,1138.00,1138.25,846,1107,1953.00
07/28/2005,09:46,1138.00,1138.25,1137.50,1137.75,1253,1645,2898.00
07/28/2005,09:47,1138.00,1138.00,1137.50,1137.50,180,1259,1439.00
07/28/2005,09:48,1137.50,1138.25,1137.50,1137.75,1060,517,1577.00
07/28/2005,09:49,1138.00,1138.25,1137.50,1137.50,874,1397,2271.00
07/28/2005,09:50,1137.50,1138.00,1137.50,1138.00,378,141,519.00
07/28/2005,09:51,1137.75,1138.00,1137.75,1138.00,88,17,105.00
07/28/2005,09:52,1137.75,1138.25,1137.75,1138.00,997,335,1332.00
07/28/2005,09:53,1138.00,1138.25,1137.75,1138.00,340,275,615.00
07/28/2005,09:54,1138.00,1138.00,1137.50,1137.75,238,517,755.00
07/28/2005,09:55,1137.75,1137.75,1137.50,1137.50,775,19,794.00
07/28/2005,09:56,1137.75,1138.25,1137.50,1138.00,622,384,1006.00
07/28/2005,09:57,1138.00,1138.00,1137.50,1137.50,73,227,300.00
07/28/2005,09:58,1137.75,1137.75,1137.25,1137.50,835,1542,2377.00
07/28/2005,09:59,1137.75,1137.75,1137.25,1137.25,11,142,153.00
07/28/2005,10:00,1137.50,1137.75,1137.25,1137.50,318,163,481.00
07/28/2005,10:01,1137.75,1137.75,1137.50,1137.75,80,202,282.00
07/28/2005,10:02,1137.75,1138.00,1137.50,1138.00,711,165,876.00
07/28/2005,10:03,1138.00,1138.50,1137.75,1137.75,948,1363,2311.00
07/28/2005,10:04,1138.00,1138.00,1137.00,1137.25,140,1655,1795.00
07/28/2005,10:05,1137.00,1137.25,1136.75,1137.25,669,562,1231.00
07/28/2005,10:06,1137.00,1137.50,1137.00,1137.50,398,122,520.00
07/28/2005,10:07,1137.50,1137.75,1137.25,1137.25,979,493,1472.00
07/28/2005,10:08,1137.25,1137.50,1137.25,1137.50,22,127,149.00
07/28/2005,10:09,1137.50,1137.50,1137.25,1137.25,13,368,381.00
07/28/2005,10:10,1137.25,1137.50,1137.25,1137.50,486,24,510.00
07/28/2005,10:11,1137.50,1137.50,1136.50,1136.75,244,1874,2118.00
07/28/2005,10:12,1136.50,1137.00,1136.50,1136.75,1127,464,1591.00
07/28/2005,10:13,1137.00,1137.00,1136.75,1137.00,64,156,220.00
07/28/2005,10:14,1136.75,1137.00,1136.50,1136.75,244,222,466.00
07/28/2005,10:15,1136.50,1137.50,1136.50,1137.50,1699,15,1714.00
07/28/2005,10:16,1137.25,1138.00,1137.25,1138.00,1058,130,1188.00
07/28/2005,10:17,1138.00,1138.25,1137.75,1138.00,1707,1419,3126.00
07/28/2005,10:18,1138.00,1138.50,1138.00,1138.25,559,765,1324.00
07/28/2005,10:19,1138.25,1138.50,1137.75,1137.75,137,655,792.00
07/28/2005,10:20,1137.75,1138.00,1137.50,1137.50,213,539,752.00
07/28/2005,10:21,1137.50,1138.25,1137.50,1138.25,2003,99,2102.00
07/28/2005,10:22,1138.00,1138.50,1138.00,1138.00,797,688,1485.00
07/28/2005,10:23,1138.00,1138.25,1137.75,1137.75,118,353,471.00
07/28/2005,10:24,1138.00,1138.25,1137.75,1138.00,234,97,331.00
07/28/2005,10:25,1138.00,1138.00,1137.75,1137.75,18,300,318.00
07/28/2005,10:26,1137.50,1137.75,1137.50,1137.50,182,624,806.00
07/28/2005,10:27,1137.50,1137.75,1137.25,1137.50,295,476,771.00
07/28/2005,10:28,1137.50,1137.75,1137.25,1137.50,351,408,759.00
07/28/2005,10:29,1137.50,1138.00,1137.50,1138.00,1012,200,1212.00
07/28/2005,10:30,1138.00,1138.25,1137.75,1138.00,336,106,442.00
07/28/2005,10:31,1137.75,1138.00,1137.50,1138.00,754,744,1498.00
07/28/2005,10:32,1138.00,1138.50,1138.00,1138.25,1249,928,2177.00
07/28/2005,10:33,1138.25,1138.50,1137.75,1138.00,779,830,1609.00
07/28/2005,10:34,1138.25,1138.25,1138.00,1138.00,45,226,271.00
07/28/2005,10:35,1138.00,1138.50,1137.75,1138.25,591,427,1018.00
07/28/2005,10:36,1138.25,1138.25,1137.50,1138.00,728,1704,2432.00
07/28/2005,10:37,1138.00,1138.00,1137.25,1137.75,304,873,1177.00
07/28/2005,10:38,1137.75,1138.25,1137.75,1137.75,422,110,532.00
07/28/2005,10:39,1137.75,1138.00,1136.75,1137.50,2069,3598,5667.00
07/28/2005,10:40,1137.50,1138.00,1137.50,1137.75,544,76,620.00
07/28/2005,10:41,1137.75,1139.25,1137.75,1139.25,6025,2105,8130.00
07/28/2005,10:42,1139.25,1140.00,1139.00,1139.50,3807,2461,6268.00
07/28/2005,10:43,1139.25,1139.75,1139.25,1139.50,1199,1276,2475.00
07/28/2005,10:44,1139.50,1140.50,1139.50,1140.25,6565,1642,8207.00
07/28/2005,10:45,1140.50,1140.75,1140.00,1140.25,2451,2013,4464.00
07/28/2005,10:46,1140.25,1140.50,1140.00,1140.25,1160,1651,2811.00
07/28/2005,10:47,1140.00,1140.25,1139.75,1139.75,45,748,793.00
07/28/2005,10:48,1139.75,1140.00,1139.75,1139.75,144,518,662.00
07/28/2005,10:49,1139.75,1140.50,1139.75,1140.25,2035,608,2643.00
07/28/2005,10:50,1140.25,1141.00,1140.00,1140.50,2993,1670,4663.00
07/28/2005,10:51,1140.50,1140.75,1140.00,1140.25,211,695,906.00
07/28/2005,10:52,1140.00,1140.25,1139.75,1140.00,1777,1553,3330.00
07/28/2005,10:53,1140.00,1140.25,1139.75,1140.00,1002,974,1976.00
07/28/2005,10:54,1140.00,1140.50,1139.75,1140.25,1436,462,1898.00
07/28/2005,10:55,1140.25,1140.50,1140.00,1140.25,491,658,1149.00
07/28/2005,10:56,1140.25,1140.50,1140.25,1140.50,220,324,544.00
07/28/2005,10:57,1140.25,1140.50,1140.25,1140.25,37,711,748.00
07/28/2005,10:58,1140.25,1140.75,1140.25,1140.75,1316,837,2153.00
07/28/2005,10:59,1140.50,1140.75,1140.25,1140.25,60,829,889.00
07/28/2005,11:00,1140.25,1140.75,1140.25,1140.75,744,303,1047.00
07/28/2005,11:01,1140.50,1141.25,1140.50,1140.75,4283,2419,6702.00
07/28/2005,11:02,1140.75,1140.75,1140.00,1140.25,505,1336,1841.00
07/28/2005,11:03,1140.25,1140.75,1140.25,1140.50,722,461,1183.00
07/28/2005,11:04,1140.50,1140.50,1140.25,1140.25,128,198,326.00
07/28/2005,11:05,1140.50,1140.75,1140.25,1140.50,1085,723,1808.00
07/28/2005,11:06,1140.50,1140.50,1140.25,1140.50,148,163,311.00
07/28/2005,11:07,1140.25,1140.50,1139.50,1140.25,688,2058,2746.00
07/28/2005,11:08,1140.25,1140.25,1140.00,1140.25,198,127,325.00
07/28/2005,11:09,1140.00,1140.25,1140.00,1140.00,19,74,93.00
07/28/2005,11:10,1140.00,1140.25,1139.50,1139.75,297,2106,2403.00
07/28/2005,11:11,1140.00,1140.00,1139.50,1139.75,1479,1206,2685.00
07/28/2005,11:12,1139.75,1140.00,1139.25,1140.00,1412,809,2221.00
07/28/2005,11:13,1140.00,1140.50,1140.00,1140.25,765,217,982.00
07/28/2005,11:14,1140.00,1140.25,1140.00,1140.00,293,12,305.00
07/28/2005,11:15,1140.25,1140.75,1140.00,1140.50,1022,16,1038.00
07/28/2005,11:16,1140.50,1141.00,1140.25,1140.25,746,995,1741.00
07/28/2005,11:17,1140.25,1140.50,1140.00,1140.25,397,634,1031.00
07/28/2005,11:18,1140.25,1140.50,1140.00,1140.00,12,1044,1056.00
07/28/2005,11:19,1140.00,1140.00,1139.75,1140.00,30,880,910.00
07/28/2005,11:20,1140.00,1140.25,1140.00,1140.00,225,140,365.00
07/28/2005,11:21,1140.00,1140.25,1139.75,1140.00,627,439,1066.00
07/28/2005,11:22,1140.00,1140.25,1140.00,1140.25,19,37,56.00
07/28/2005,11:23,1140.00,1140.00,1140.00,1140.00,0,359,359.00
07/28/2005,11:24,1140.00,1140.00,1139.50,1140.00,171,372,543.00
07/28/2005,11:25,1139.75,1140.00,1139.50,1139.75,122,194,316.00
07/28/2005,11:26,1139.75,1140.00,1139.50,1139.75,279,17,296.00
07/28/2005,11:27,1140.00,1140.00,1139.50,1139.75,58,136,194.00
07/28/2005,11:28,1139.75,1140.00,1139.75,1139.75,217,85,302.00
07/28/2005,11:29,1139.75,1139.75,1139.75,1139.75,0,62,62.00
07/28/2005,11:30,1139.75,1140.00,1139.50,1140.00,741,16,757.00
07/28/2005,11:31,1140.00,1140.25,1140.00,1140.25,210,17,227.00
07/28/2005,11:32,1140.00,1140.25,1140.00,1140.25,343,564,907.00
07/28/2005,11:33,1140.25,1140.50,1140.25,1140.25,161,23,184.00
07/28/2005,11:34,1140.50,1140.50,1140.00,1140.00,65,323,388.00
07/28/2005,11:35,1140.25,1140.50,1140.00,1140.25,302,12,314.00
07/28/2005,11:36,1140.50,1140.50,1140.25,1140.50,207,145,352.00
07/28/2005,11:37,1140.50,1140.50,1140.25,1140.25,39,2,41.00
07/28/2005,11:38,1140.50,1140.50,1140.25,1140.25,141,14,155.00
07/28/2005,11:39,1140.25,1140.25,1140.00,1140.25,267,510,777.00
07/28/2005,11:40,1140.25,1140.25,1140.00,1140.00,82,175,257.00
07/28/2005,11:41,1140.00,1140.25,1140.00,1140.00,219,76,295.00
07/28/2005,11:42,1140.25,1140.25,1140.00,1140.00,2,412,414.00
07/28/2005,11:43,1140.00,1140.00,1139.75,1140.00,85,38,123.00
07/28/2005,11:44,1139.75,1140.50,1139.75,1140.50,1576,185,1761.00
07/28/2005,11:45,1140.50,1140.50,1140.00,1140.00,51,824,875.00
07/28/2005,11:46,1140.00,1140.25,1139.75,1139.75,27,216,243.00
07/28/2005,11:47,1140.00,1140.25,1139.75,1140.25,259,25,284.00
07/28/2005,11:48,1140.25,1140.25,1139.75,1140.00,14,201,215.00
07/28/2005,11:49,1139.75,1140.25,1139.75,1140.00,361,78,439.00
07/28/2005,11:50,1140.25,1140.50,1140.00,1140.25,153,48,201.00
07/28/2005,11:51,1140.00,1140.50,1140.00,1140.50,105,30,135.00
07/28/2005,11:52,1140.25,1140.50,1140.00,1140.25,21,120,141.00
07/28/2005,11:53,1140.25,1140.25,1140.00,1140.25,105,21,126.00
07/28/2005,11:54,1140.00,1140.25,1140.00,1140.25,238,83,321.00
07/28/2005,11:55,1140.25,1140.50,1140.00,1140.50,59,1,60.00
07/28/2005,11:56,1140.50,1140.50,1140.25,1140.25,42,156,198.00
07/28/2005,11:57,1140.25,1140.25,1140.25,1140.25,0,125,125.00
07/28/2005,11:58,1140.00,1141.00,1140.00,1140.75,925,174,1099.00
07/28/2005,11:59,1140.75,1140.75,1140.25,1140.25,174,293,467.00
07/28/2005,12:00,1140.50,1140.50,1140.00,1140.00,175,931,1106.00
07/28/2005,12:01,1140.00,1140.25,1139.75,1140.00,86,201,287.00
07/28/2005,12:02,1140.00,1140.00,1139.75,1139.75,32,23,55.00
07/28/2005,12:03,1139.75,1140.25,1139.75,1140.25,401,20,421.00
07/28/2005,12:04,1140.25,1140.25,1140.00,1140.25,136,24,160.00
07/28/2005,12:05,1140.25,1140.50,1140.25,1140.50,239,67,306.00
07/28/2005,12:06,1140.25,1140.50,1140.25,1140.50,162,18,180.00
07/28/2005,12:07,1140.50,1140.50,1140.00,1140.25,518,506,1024.00
07/28/2005,12:08,1140.00,1140.50,1140.00,1140.25,80,37,117.00
07/28/2005,12:09,1140.25,1140.75,1140.25,1140.50,295,21,316.00
07/28/2005,12:10,1140.50,1140.50,1140.25,1140.50,57,209,266.00
07/28/2005,12:11,1140.25,1140.75,1140.25,1140.75,349,342,691.00
07/28/2005,12:12,1140.50,1141.00,1140.50,1140.75,796,64,860.00
07/28/2005,12:13,1140.75,1141.25,1140.25,1140.75,914,1482,2396.00
07/28/2005,12:14,1140.50,1140.50,1140.00,1140.00,279,1447,1726.00
07/28/2005,12:15,1140.25,1140.25,1140.00,1140.00,449,27,476.00
07/28/2005,12:16,1140.00,1140.50,1140.00,1140.25,310,17,327.00
07/28/2005,12:17,1140.25,1140.50,1140.00,1140.25,31,267,298.00
07/28/2005,12:18,1140.00,1140.25,1139.75,1139.75,15,405,420.00
07/28/2005,12:19,1140.00,1140.50,1139.75,1140.25,461,118,579.00
07/28/2005,12:20,1140.00,1140.50,1140.00,1140.25,234,145,379.00
07/28/2005,12:21,1140.25,1140.50,1140.00,1140.25,166,56,222.00
07/28/2005,12:22,1140.25,1140.75,1140.25,1140.50,508,36,544.00
07/28/2005,12:23,1140.75,1140.75,1140.25,1140.25,51,241,292.00
07/28/2005,12:24,1140.50,1140.50,1140.25,1140.50,98,1,99.00
07/28/2005,12:25,1140.50,1140.75,1140.25,1140.50,169,255,424.00
07/28/2005,12:26,1140.50,1140.75,1140.50,1140.75,285,5,290.00
07/28/2005,12:27,1140.50,1141.50,1140.50,1141.50,2563,116,2679.00
07/28/2005,12:28,1141.50,1141.75,1141.00,1141.25,2281,1933,4214.00
07/28/2005,12:29,1141.00,1141.50,1141.00,1141.00,402,284,686.00
07/28/2005,12:30,1141.25,1141.50,1141.00,1141.50,447,53,500.00
07/28/2005,12:31,1141.25,1141.75,1141.25,1141.25,344,160,504.00
07/28/2005,12:32,1141.25,1141.25,1140.75,1140.75,102,1533,1635.00
07/28/2005,12:33,1140.75,1141.50,1140.75,1141.25,728,646,1374.00
07/28/2005,12:34,1141.25,1142.00,1141.00,1142.00,2903,749,3652.00
07/28/2005,12:35,1141.75,1142.50,1141.75,1141.75,4988,2144,7132.00
07/28/2005,12:36,1142.00,1142.25,1141.75,1142.00,2148,170,2318.00
07/28/2005,12:37,1142.00,1143.00,1142.00,1142.75,3521,1235,4756.00
07/28/2005,12:38,1142.75,1143.00,1142.50,1142.50,1423,1434,2857.00
07/28/2005,12:39,1142.75,1143.00,1142.50,1142.50,491,645,1136.00
07/28/2005,12:40,1142.75,1142.75,1142.50,1142.50,175,462,637.00
07/28/2005,12:41,1142.50,1142.75,1142.25,1142.50,744,624,1368.00
07/28/2005,12:42,1142.50,1142.75,1142.25,1142.25,6,575,581.00
07/28/2005,12:43,1142.50,1142.50,1142.25,1142.25,32,975,1007.00
07/28/2005,12:44,1142.00,1142.75,1142.00,1142.50,1042,249,1291.00
07/28/2005,12:45,1142.50,1142.50,1142.25,1142.25,65,420,485.00
07/28/2005,12:46,1142.50,1142.50,1142.00,1142.25,729,248,977.00
07/28/2005,12:47,1142.50,1142.75,1142.25,1142.50,1015,156,1171.00
07/28/2005,12:48,1142.50,1143.00,1142.25,1142.75,1371,400,1771.00
07/28/2005,12:49,1142.75,1143.00,1142.50,1142.50,802,553,1355.00
07/28/2005,12:50,1142.50,1142.75,1142.25,1142.50,416,956,1372.00
07/28/2005,12:51,1142.75,1142.75,1142.25,1142.50,49,238,287.00
07/28/2005,12:52,1142.50,1142.75,1142.25,1142.50,204,228,432.00
07/28/2005,12:53,1142.50,1142.50,1142.25,1142.50,840,65,905.00
07/28/2005,12:54,1142.75,1143.00,1142.50,1142.75,1395,1212,2607.00
07/28/2005,12:55,1142.75,1142.75,1142.00,1142.00,212,1364,1576.00
07/28/2005,12:56,1142.25,1142.25,1142.00,1142.00,125,76,201.00
07/28/2005,12:57,1142.25,1142.25,1141.75,1141.75,51,1434,1485.00
07/28/2005,12:58,1142.00,1142.00,1141.50,1141.50,653,1225,1878.00
07/28/2005,12:59,1141.75,1142.00,1141.50,1141.75,1236,566,1802.00
07/28/2005,13:00,1141.75,1142.00,1141.25,1141.50,86,891,977.00
07/28/2005,13:01,1141.25,1141.75,1141.00,1141.50,866,1787,2653.00
07/28/2005,13:02,1141.25,1141.50,1141.25,1141.50,122,407,529.00
07/28/2005,13:03,1141.50,1141.75,1141.25,1141.50,378,60,438.00
07/28/2005,13:04,1141.50,1141.75,1141.50,1141.75,194,418,612.00
07/28/2005,13:05,1141.50,1141.75,1141.50,1141.75,6,291,297.00
07/28/2005,13:06,1141.50,1141.75,1141.25,1141.50,13,120,133.00
07/28/2005,13:07,1141.50,1141.75,1141.25,1141.50,484,28,512.00
07/28/2005,13:08,1141.75,1142.00,1141.50,1141.75,416,388,804.00
07/28/2005,13:09,1141.75,1142.00,1141.75,1142.00,51,532,583.00
07/28/2005,13:10,1141.75,1142.00,1141.75,1142.00,54,371,425.00
07/28/2005,13:11,1142.00,1142.00,1141.75,1142.00,2,10,12.00
07/28/2005,13:12,1141.75,1142.00,1141.75,1141.75,14,800,814.00
07/28/2005,13:13,1142.00,1142.25,1141.75,1142.00,1271,674,1945.00
07/28/2005,13:14,1142.25,1142.50,1142.00,1142.25,771,648,1419.00
07/28/2005,13:15,1142.00,1142.25,1142.00,1142.25,270,18,288.00
07/28/2005,13:16,1142.25,1142.50,1142.00,1142.25,325,301,626.00
07/28/2005,13:17,1142.00,1142.00,1141.50,1142.00,804,1287,2091.00
07/28/2005,13:18,1141.75,1141.75,1141.50,1141.50,34,485,519.00
07/28/2005,13:19,1141.50,1141.75,1141.25,1141.50,364,1033,1397.00
07/28/2005,13:20,1141.50,1141.75,1141.00,1141.25,387,1449,1836.00
07/28/2005,13:21,1141.25,1141.50,1141.00,1141.25,582,405,987.00
07/28/2005,13:22,1141.25,1141.50,1141.00,1141.50,385,308,693.00
07/28/2005,13:23,1141.50,1141.50,1141.25,1141.50,38,57,95.00
07/28/2005,13:24,1141.50,1141.75,1141.50,1141.50,859,82,941.00
07/28/2005,13:25,1141.75,1141.75,1141.25,1141.50,369,624,993.00
07/28/2005,13:26,1141.50,1141.75,1141.50,1141.50,539,262,801.00
07/28/2005,13:27,1141.50,1141.75,1141.50,1141.75,4,273,277.00
07/28/2005,13:28,1141.50,1142.50,1141.50,1142.25,2208,663,2871.00
07/28/2005,13:29,1142.25,1142.50,1141.75,1142.00,521,508,1029.00
07/28/2005,13:30,1142.00,1142.00,1141.75,1142.00,79,5,84.00
07/28/2005,13:31,1142.00,1142.25,1141.50,1142.25,800,715,1515.00
07/28/2005,13:32,1142.25,1142.25,1142.00,1142.00,25,373,398.00
07/28/2005,13:33,1142.00,1142.50,1141.75,1142.25,809,62,871.00
07/28/2005,13:34,1142.50,1142.75,1142.25,1142.25,1005,560,1565.00
07/28/2005,13:35,1142.25,1142.50,1142.25,1142.25,4,442,446.00
07/28/2005,13:36,1142.25,1142.75,1142.25,1142.75,1157,80,1237.00
07/28/2005,13:37,1142.50,1142.75,1142.25,1142.50,196,827,1023.00
07/28/2005,13:38,1142.25,1142.25,1141.75,1142.00,84,955,1039.00
07/28/2005,13:39,1142.00,1142.50,1142.00,1142.25,226,369,595.00
07/28/2005,13:40,1142.50,1142.75,1142.25,1142.50,796,305,1101.00
07/28/2005,13:41,1142.50,1142.50,1142.00,1142.00,56,668,724.00
07/28/2005,13:42,1142.25,1142.25,1141.75,1142.00,493,414,907.00
07/28/2005,13:43,1141.75,1142.25,1141.75,1142.25,238,291,529.00
07/28/2005,13:44,1142.25,1142.75,1142.25,1142.25,891,851,1742.00
07/28/2005,13:45,1142.25,1142.25,1141.75,1142.00,244,620,864.00
07/28/2005,13:46,1142.25,1142.25,1142.00,1142.00,10,27,37.00
07/28/2005,13:47,1142.25,1142.75,1142.00,1142.50,706,343,1049.00
07/28/2005,13:48,1142.25,1142.75,1142.25,1142.50,1255,43,1298.00
07/28/2005,13:49,1142.75,1143.00,1142.50,1143.00,551,450,1001.00
07/28/2005,13:50,1143.00,1143.00,1142.25,1142.50,571,550,1121.00
07/28/2005,13:51,1142.25,1143.50,1142.25,1143.50,3912,227,4139.00
07/28/2005,13:52,1143.50,1144.00,1142.75,1143.75,5928,3987,9915.00
07/28/2005,13:53,1143.75,1144.25,1143.50,1143.50,2342,2387,4729.00
07/28/2005,13:54,1143.75,1143.75,1143.25,1143.25,2004,1281,3285.00
07/28/2005,13:55,1143.50,1143.50,1143.00,1143.00,651,1076,1727.00
07/28/2005,13:56,1143.00,1143.50,1143.00,1143.25,575,520,1095.00
07/28/2005,13:57,1143.50,1143.50,1143.00,1143.25,602,803,1405.00
07/28/2005,13:58,1143.25,1143.50,1143.00,1143.00,336,403,739.00
07/28/2005,13:59,1143.25,1143.25,1143.00,1143.00,55,405,460.00
07/28/2005,14:00,1143.00,1143.25,1142.75,1143.00,504,2507,3011.00
07/28/2005,14:01,1143.00,1143.00,1142.25,1142.75,2138,2778,4916.00
07/28/2005,14:02,1142.50,1142.75,1142.25,1142.25,41,1577,1618.00
07/28/2005,14:03,1142.25,1142.50,1142.00,1142.50,232,584,816.00
07/28/2005,14:04,1142.50,1142.50,1142.00,1142.25,367,1306,1673.00
07/28/2005,14:05,1142.50,1142.75,1142.25,1142.25,706,266,972.00
07/28/2005,14:06,1142.25,1142.50,1142.00,1142.25,118,501,619.00
07/28/2005,14:07,1142.25,1142.50,1142.00,1142.25,466,219,685.00
07/28/2005,14:08,1142.25,1142.50,1142.00,1142.25,164,101,265.00
07/28/2005,14:09,1142.50,1142.75,1142.25,1142.25,522,225,747.00
07/28/2005,14:10,1142.25,1142.50,1141.75,1142.00,573,1470,2043.00
07/28/2005,14:11,1142.25,1142.50,1142.25,1142.25,1103,303,1406.00
07/28/2005,14:12,1142.25,1142.25,1142.00,1142.00,21,1888,1909.00
07/28/2005,14:13,1142.25,1142.25,1142.00,1142.25,73,110,183.00
07/28/2005,14:14,1142.25,1142.50,1142.00,1142.25,275,116,391.00
07/28/2005,14:15,1142.25,1142.50,1142.25,1142.25,28,281,309.00
07/28/2005,14:16,1142.00,1142.50,1142.00,1142.25,439,25,464.00
07/28/2005,14:17,1142.50,1143.00,1142.25,1142.25,1566,816,2382.00
07/28/2005,14:18,1142.50,1142.75,1142.25,1142.75,368,25,393.00
07/28/2005,14:19,1142.75,1143.00,1142.50,1142.75,630,355,985.00
07/28/2005,14:20,1142.75,1143.00,1142.75,1142.75,432,439,871.00
07/28/2005,14:21,1142.50,1143.00,1142.50,1143.00,552,95,647.00
07/28/2005,14:22,1142.75,1143.25,1142.75,1142.75,477,475,952.00
07/28/2005,14:23,1142.75,1142.75,1142.25,1142.25,102,526,628.00
07/28/2005,14:24,1142.25,1142.50,1142.25,1142.50,504,46,550.00
07/28/2005,14:25,1142.75,1142.75,1142.25,1142.50,86,217,303.00
07/28/2005,14:26,1142.25,1142.50,1142.25,1142.50,144,11,155.00
07/28/2005,14:27,1142.75,1143.00,1142.50,1142.75,309,220,529.00
07/28/2005,14:28,1142.75,1142.75,1142.50,1142.75,349,14,363.00
07/28/2005,14:29,1142.75,1143.00,1142.75,1142.75,881,4,885.00
07/28/2005,14:30,1142.75,1143.25,1142.75,1143.00,318,55,373.00
07/28/2005,14:31,1143.25,1143.25,1142.75,1142.75,255,649,904.00
07/28/2005,14:32,1142.75,1143.00,1142.75,1142.75,28,125,153.00
07/28/2005,14:33,1143.00,1143.00,1142.50,1142.75,41,583,624.00
07/28/2005,14:34,1142.50,1142.75,1142.25,1142.50,291,552,843.00
07/28/2005,14:35,1142.75,1142.75,1142.25,1142.50,569,837,1406.00
07/28/2005,14:36,1142.50,1142.75,1142.25,1142.50,391,75,466.00
07/28/2005,14:37,1142.50,1143.00,1142.50,1142.50,229,424,653.00
07/28/2005,14:38,1142.50,1142.75,1142.00,1142.25,895,2023,2918.00
07/28/2005,14:39,1142.25,1142.25,1142.00,1142.00,176,62,238.00
07/28/2005,14:40,1142.25,1142.25,1141.50,1142.00,1768,2271,4039.00
07/28/2005,14:41,1141.75,1142.00,1141.50,1141.75,2805,915,3720.00
07/28/2005,14:42,1141.50,1141.75,1141.50,1141.50,1725,778,2503.00
07/28/2005,14:43,1141.50,1141.75,1141.50,1141.50,231,349,580.00
07/28/2005,14:44,1141.75,1141.75,1141.25,1141.50,1607,1598,3205.00
07/28/2005,14:45,1141.50,1142.00,1141.50,1142.00,1346,259,1605.00
07/28/2005,14:46,1142.00,1142.00,1141.75,1141.75,432,126,558.00
07/28/2005,14:47,1142.00,1142.25,1141.75,1142.25,1913,1104,3017.00
07/28/2005,14:48,1142.25,1142.50,1142.00,1142.25,2057,1262,3319.00
07/28/2005,14:49,1142.25,1142.25,1142.00,1142.25,206,211,417.00
07/28/2005,14:50,1142.25,1142.25,1142.00,1142.25,556,23,579.00
07/28/2005,14:51,1142.25,1142.50,1142.00,1142.25,563,144,707.00
07/28/2005,14:52,1142.25,1142.25,1141.75,1142.25,1278,975,2253.00
07/28/2005,14:53,1142.25,1142.50,1142.00,1142.25,1340,1021,2361.00
07/28/2005,14:54,1142.25,1143.00,1142.25,1142.75,1975,1070,3045.00
07/28/2005,14:55,1142.75,1142.75,1142.50,1142.50,133,1741,1874.00
07/28/2005,14:56,1142.50,1142.75,1142.50,1142.50,60,964,1024.00
07/28/2005,14:57,1142.50,1142.75,1142.25,1142.50,310,1143,1453.00
07/28/2005,14:58,1142.75,1142.75,1142.25,1142.50,673,1955,2628.00
07/28/2005,14:59,1142.75,1142.75,1142.50,1142.75,2284,532,2816.00
07/28/2005,15:00,1142.75,1143.00,1142.50,1142.75,4749,4932,9681.00
07/28/2005,15:01,1142.75,1143.00,1142.50,1142.50,2829,2283,5112.00
07/28/2005,15:02,1142.50,1143.00,1142.50,1142.75,2814,2900,5714.00
07/28/2005,15:03,1142.75,1143.25,1142.75,1143.00,2454,1901,4355.00
07/28/2005,15:04,1143.00,1143.25,1142.75,1143.00,21,505,526.00
07/28/2005,15:05,1143.00,1143.25,1142.75,1143.25,1195,594,1789.00
07/28/2005,15:06,1143.00,1143.50,1142.75,1143.25,2412,793,3205.00
07/28/2005,15:07,1143.50,1143.50,1143.00,1143.25,663,825,1488.00
07/28/2005,15:08,1143.00,1143.25,1143.00,1143.00,407,166,573.00
07/28/2005,15:09,1143.00,1143.25,1143.00,1143.25,115,20,135.00
07/28/2005,15:10,1143.00,1143.25,1143.00,1143.00,201,525,726.00
07/28/2005,15:11,1143.00,1143.25,1142.75,1142.75,358,1406,1764.00
07/28/2005,15:12,1142.75,1143.00,1142.75,1143.00,12,601,613.00
07/28/2005,15:13,1142.75,1143.25,1142.75,1143.00,1347,425,1772.00
07/28/2005,15:14,1143.00,1143.00,1142.50,1142.75,638,931,1569.00
07/28/2005,15:15,1143.00,1143.25,1142.75,1143.00,3467,1687,5154.00
07/28/2005,15:30,1143.00,1143.00,1143.00,1143.00,0,74,74.00
07/28/2005,15:31,1143.00,1143.25,1143.00,1143.00,53,226,279.00
07/28/2005,15:32,1143.25,1143.25,1143.00,1143.25,32,407,439.00
07/28/2005,15:33,1143.00,1143.25,1142.75,1143.25,116,33,149.00
07/28/2005,15:34,1143.00,1143.00,1142.75,1142.75,0,42,42.00
07/28/2005,15:35,1143.00,1143.00,1143.00,1143.00,2,0,2.00
07/28/2005,15:36,1143.00,1143.25,1142.75,1143.00,27,2,29.00
07/28/2005,15:37,1143.00,1143.00,1143.00,1143.00,37,0,37.00
07/28/2005,15:38,1143.00,1143.25,1142.75,1142.75,3,170,173.00
07/28/2005,15:39,1143.00,1143.00,1143.00,1143.00,14,0,14.00
07/28/2005,15:40,1143.00,1143.00,1143.00,1143.00,3,0,3.00
07/28/2005,15:41,1142.75,1142.75,1142.75,1142.75,0,105,105.00
07/28/2005,15:42,1143.00,1143.00,1143.00,1143.00,7,0,7.00
07/28/2005,15:43,1142.75,1143.25,1142.75,1143.00,188,10,198.00
07/28/2005,15:45,1143.00,1143.25,1143.00,1143.25,29,157,186.00
07/28/2005,15:46,1143.00,1143.25,1143.00,1143.25,10,24,34.00
07/28/2005,15:48,1143.00,1143.00,1143.00,1143.00,0,1,1.00
07/28/2005,15:49,1143.25,1143.25,1143.25,1143.25,5,0,5.00
07/28/2005,15:50,1143.25,1143.50,1143.25,1143.25,200,5,205.00
07/28/2005,15:51,1143.25,1143.25,1143.25,1143.25,0,77,77.00
07/28/2005,15:52,1143.25,1143.25,1143.25,1143.25,0,6,6.00
07/28/2005,15:53,1143.50,1143.50,1143.25,1143.25,19,6,25.00
07/28/2005,15:54,1143.25,1143.25,1143.25,1143.25,0,36,36.00
07/28/2005,15:55,1143.50,1143.50,1143.50,1143.50,1,0,1.00
07/28/2005,15:56,1143.50,1143.50,1143.25,1143.25,6,56,62.00
07/28/2005,15:57,1143.25,1143.25,1143.00,1143.25,2,3,5.00
07/28/2005,15:58,1143.25,1143.25,1143.25,1143.25,10,0,10.00
07/28/2005,15:59,1143.25,1143.25,1143.25,1143.25,1,0,1.00
07/28/2005,16:00,1143.25,1143.25,1143.25,1143.25,43,0,43.00
07/28/2005,17:01,1143.50,1143.75,1143.50,1143.50,2,11,13.00
07/28/2005,17:02,1143.50,1143.75,1143.50,1143.75,2,24,26.00
07/28/2005,17:03,1143.50,1143.50,1143.50,1143.50,0,11,11.00
07/28/2005,17:04,1143.75,1143.75,1143.50,1143.50,1,1,2.00
07/28/2005,17:05,1143.50,1143.50,1143.50,1143.50,0,1,1.00
07/28/2005,17:06,1143.50,1143.50,1143.50,1143.50,0,1,1.00
07/28/2005,17:09,1143.50,1143.75,1143.50,1143.50,5,6,11.00
07/28/2005,17:10,1143.50,1143.50,1143.50,1143.50,0,4,4.00
07/28/2005,17:12,1143.50,1143.50,1143.50,1143.50,0,7,7.00
07/28/2005,17:13,1143.25,1143.25,1143.25,1143.25,0,2,2.00
07/28/2005,17:15,1143.50,1143.50,1143.50,1143.50,1,0,1.00
07/28/2005,17:19,1143.50,1143.50,1143.25,1143.25,1,7,8.00
07/28/2005,17:21,1143.25,1143.25,1143.25,1143.25,0,4,4.00
07/28/2005,17:22,1143.25,1143.50,1143.25,1143.25,30,2,32.00
07/28/2005,17:23,1143.25,1143.25,1143.25,1143.25,0,10,10.00
07/28/2005,17:26,1143.25,1143.25,1143.25,1143.25,0,4,4.00
07/28/2005,17:32,1143.50,1143.50,1143.25,1143.25,3,1,4.00
07/28/2005,17:33,1143.50,1143.50,1143.50,1143.50,26,0,26.00
07/28/2005,17:34,1143.50,1143.50,1143.50,1143.50,1,0,1.00
07/28/2005,17:38,1143.25,1143.25,1143.25,1143.25,0,1,1.00
07/28/2005,17:47,1143.25,1143.25,1143.25,1143.25,0,1,1.00
07/28/2005,17:50,1143.25,1143.25,1143.25,1143.25,0,4,4.00
07/28/2005,17:53,1143.50,1143.50,1143.25,1143.50,2,2,4.00
07/28/2005,17:54,1143.25,1143.25,1143.25,1143.25,0,1,1.00
07/28/2005,18:01,1143.25,1143.25,1143.25,1143.25,0,1,1.00
07/28/2005,18:02,1143.50,1143.50,1143.50,1143.50,2,0,2.00
07/28/2005,18:03,1143.25,1143.25,1143.25,1143.25,0,3,3.00
07/28/2005,18:05,1143.50,1143.50,1143.50,1143.50,2,0,2.00
07/28/2005,18:06,1143.50,1143.50,1143.50,1143.50,5,0,5.00
07/28/2005,18:07,1143.50,1143.50,1143.50,1143.50,28,0,28.00
07/28/2005,18:12,1143.50,1143.50,1143.50,1143.50,1,0,1.00
07/28/2005,18:13,1143.50,1143.50,1143.50,1143.50,1,0,1.00
07/28/2005,18:14,1143.50,1143.50,1143.50,1143.50,30,0,30.00
07/28/2005,18:15,1143.50,1143.50,1143.50,1143.50,1,0,1.00
07/28/2005,18:16,1143.50,1143.50,1143.50,1143.50,1,0,1.00
07/28/2005,18:23,1143.50,1143.50,1143.25,1143.50,76,44,120.00
07/28/2005,18:24,1143.50,1143.50,1143.25,1143.25,7,29,36.00
07/28/2005,18:25,1143.25,1143.25,1143.25,1143.25,0,5,5.00
07/28/2005,18:31,1143.25,1143.25,1143.25,1143.25,0,2,2.00
07/28/2005,18:32,1143.25,1143.25,1143.25,1143.25,0,45,45.00
07/28/2005,18:33,1143.25,1143.25,1143.25,1143.25,0,16,16.00
07/28/2005,18:38,1143.25,1143.25,1143.25,1143.25,0,6,6.00
07/28/2005,18:39,1143.50,1143.50,1143.50,1143.50,1,0,1.00
07/28/2005,18:41,1143.50,1143.50,1143.50,1143.50,1,0,1.00
07/28/2005,18:42,1143.50,1143.50,1143.50,1143.50,1,0,1.00
07/28/2005,18:44,1143.50,1143.50,1143.50,1143.50,10,0,10.00
07/28/2005,18:47,1143.25,1143.25,1143.25,1143.25,0,10,10.00
07/28/2005,18:48,1143.50,1143.50,1143.50,1143.50,30,0,30.00
07/28/2005,18:49,1143.50,1143.50,1143.50,1143.50,3,0,3.00
07/28/2005,18:51,1143.50,1143.50,1143.50,1143.50,12,0,12.00
07/28/2005,18:53,1143.50,1143.50,1143.50,1143.50,4,0,4.00
07/28/2005,18:54,1143.50,1143.75,1143.25,1143.75,6,1,7.00
07/28/2005,18:55,1143.50,1143.50,1143.50,1143.50,0,1,1.00
07/28/2005,18:56,1143.50,1143.50,1143.50,1143.50,0,3,3.00
07/28/2005,18:57,1143.50,1143.50,1143.50,1143.50,0,1,1.00
07/28/2005,18:59,1143.25,1143.25,1143.25,1143.25,0,5,5.00
07/28/2005,19:00,1143.75,1144.00,1143.75,1144.00,187,0,187.00
07/28/2005,19:03,1143.75,1143.75,1143.75,1143.75,0,7,7.00
07/28/2005,19:05,1143.75,1143.75,1143.75,1143.75,0,4,4.00
07/28/2005,19:06,1143.75,1143.75,1143.75,1143.75,0,12,12.00
07/28/2005,19:08,1143.75,1143.75,1143.75,1143.75,0,8,8.00
07/28/2005,19:10,1143.75,1143.75,1143.75,1143.75,0,5,5.00
07/28/2005,19:13,1143.75,1143.75,1143.75,1143.75,0,88,88.00
07/28/2005,19:14,1143.75,1143.75,1143.75,1143.75,0,78,78.00
07/28/2005,19:15,1143.50,1143.50,1143.50,1143.50,0,1,1.00
07/28/2005,19:19,1143.50,1143.50,1143.50,1143.50,0,2,2.00
07/28/2005,19:21,1143.75,1143.75,1143.75,1143.75,2,0,2.00
07/28/2005,19:24,1143.75,1143.75,1143.75,1143.75,57,0,57.00
07/28/2005,19:26,1144.00,1144.00,1143.75,1143.75,1,6,7.00
07/28/2005,19:29,1143.50,1143.50,1143.50,1143.50,0,114,114.00
07/28/2005,19:30,1143.50,1143.50,1143.50,1143.50,0,16,16.00
07/28/2005,19:31,1143.50,1143.50,1143.50,1143.50,0,1,1.00
07/28/2005,19:32,1143.50,1143.50,1143.50,1143.50,0,8,8.00
07/28/2005,19:33,1143.50,1143.50,1143.50,1143.50,0,25,25.00
07/28/2005,19:34,1143.50,1143.50,1143.50,1143.50,0,4,4.00
07/28/2005,19:35,1143.50,1143.50,1143.50,1143.50,0,2,2.00
07/28/2005,19:38,1143.50,1143.50,1143.50,1143.50,0,14,14.00
07/28/2005,19:40,1143.50,1143.50,1143.50,1143.50,0,2,2.00
07/28/2005,19:41,1143.50,1143.50,1143.50,1143.50,0,18,18.00
07/28/2005,19:44,1143.25,1143.25,1143.25,1143.25,0,10,10.00
07/28/2005,19:45,1143.25,1143.25,1143.25,1143.25,0,10,10.00
07/28/2005,19:47,1143.25,1143.25,1143.25,1143.25,0,21,21.00
07/28/2005,19:48,1143.25,1143.25,1143.25,1143.25,0,12,12.00
07/28/2005,19:49,1143.25,1143.25,1143.00,1143.25,1,8,9.00
07/28/2005,19:51,1143.00,1143.25,1143.00,1143.25,5,2,7.00
07/28/2005,19:55,1143.25,1143.25,1143.25,1143.25,7,0,7.00
07/28/2005,19:58,1143.25,1143.25,1143.25,1143.25,5,0,5.00
07/28/2005,20:07,1143.25,1143.25,1143.25,1143.25,1,0,1.00
07/28/2005,20:08,1143.25,1143.25,1143.25,1143.25,1,0,1.00
07/28/2005,20:09,1143.25,1143.25,1143.25,1143.25,2,0,2.00
07/28/2005,20:10,1143.25,1143.25,1143.25,1143.25,1,0,1.00
07/28/2005,20:13,1143.25,1143.25,1143.00,1143.00,7,3,10.00
07/28/2005,20:20,1143.25,1143.25,1143.00,1143.00,2,2,4.00
07/28/2005,20:24,1143.25,1143.25,1143.25,1143.25,6,0,6.00
07/28/2005,20:25,1143.25,1143.50,1143.25,1143.50,10,0,10.00
07/28/2005,20:28,1143.25,1143.25,1143.25,1143.25,0,2,2.00
07/28/2005,20:29,1143.25,1143.25,1143.25,1143.25,0,22,22.00
07/28/2005,20:32,1143.25,1143.25,1143.25,1143.25,0,1,1.00
07/28/2005,20:37,1143.25,1143.25,1143.25,1143.25,0,2,2.00
07/28/2005,20:38,1143.50,1143.50,1143.50,1143.50,60,0,60.00
07/28/2005,20:39,1143.25,1143.25,1143.25,1143.25,0,45,45.00
07/28/2005,20:43,1143.25,1143.25,1143.25,1143.25,0,75,75.00
07/28/2005,20:45,1143.25,1143.25,1143.25,1143.25,0,40,40.00
07/28/2005,20:46,1143.25,1143.25,1143.25,1143.25,0,30,30.00
07/28/2005,20:47,1143.25,1143.25,1143.25,1143.25,0,1,1.00
07/28/2005,20:48,1143.50,1143.50,1143.50,1143.50,51,0,51.00
07/28/2005,20:51,1143.75,1143.75,1143.75,1143.75,1,0,1.00
07/28/2005,20:52,1143.75,1143.75,1143.75,1143.75,39,0,39.00
07/28/2005,20:54,1143.75,1143.75,1143.75,1143.75,11,0,11.00
07/28/2005,20:55,1143.75,1143.75,1143.75,1143.75,9,0,9.00
07/28/2005,20:56,1143.75,1143.75,1143.75,1143.75,11,0,11.00
07/28/2005,20:58,1143.50,1143.50,1143.50,1143.50,0,10,10.00
07/28/2005,21:01,1143.50,1143.75,1143.50,1143.75,5,10,15.00
07/28/2005,21:03,1143.75,1143.75,1143.75,1143.75,1,0,1.00
07/28/2005,21:05,1143.50,1143.75,1143.50,1143.50,15,32,47.00
07/28/2005,21:07,1143.50,1143.50,1143.50,1143.50,0,1,1.00
07/28/2005,21:09,1143.50,1143.50,1143.50,1143.50,0,10,10.00
07/28/2005,21:11,1143.50,1143.50,1143.50,1143.50,0,8,8.00
07/28/2005,21:12,1143.50,1143.50,1143.50,1143.50,0,1,1.00
07/28/2005,21:18,1143.25,1143.25,1143.25,1143.25,0,1,1.00
07/28/2005,21:20,1143.25,1143.25,1143.25,1143.25,0,3,3.00
07/28/2005,21:22,1143.25,1143.25,1143.25,1143.25,0,2,2.00
07/28/2005,21:25,1143.50,1143.50,1143.50,1143.50,18,0,18.00
07/28/2005,21:26,1143.50,1143.50,1143.50,1143.50,1,0,1.00
07/28/2005,21:27,1143.50,1143.50,1143.50,1143.50,1,0,1.00
07/28/2005,21:28,1143.50,1143.50,1143.50,1143.50,25,0,25.00
07/28/2005,21:29,1143.50,1143.50,1143.50,1143.50,12,0,12.00
07/28/2005,21:30,1143.50,1143.50,1143.50,1143.50,3,0,3.00
07/28/2005,21:31,1143.75,1143.75,1143.50,1143.50,7,1,8.00
07/28/2005,21:32,1143.75,1143.75,1143.75,1143.75,35,0,35.00
07/28/2005,21:33,1144.00,1144.00,1144.00,1144.00,15,0,15.00
07/28/2005,21:35,1143.75,1143.75,1143.75,1143.75,0,1,1.00
07/28/2005,21:37,1143.75,1143.75,1143.75,1143.75,0,3,3.00
07/28/2005,21:40,1143.75,1143.75,1143.75,1143.75,0,15,15.00
07/28/2005,21:41,1143.75,1144.00,1143.75,1144.00,27,1,28.00
07/28/2005,21:55,1143.75,1143.75,1143.75,1143.75,0,10,10.00
07/28/2005,22:02,1143.75,1143.75,1143.75,1143.75,0,1,1.00
07/28/2005,22:08,1144.00,1144.00,1143.75,1143.75,8,5,13.00
07/28/2005,22:13,1143.75,1143.75,1143.75,1143.75,0,5,5.00
07/28/2005,22:15,1143.75,1143.75,1143.75,1143.75,0,2,2.00
07/28/2005,22:20,1143.75,1143.75,1143.75,1143.75,0,1,1.00
07/28/2005,22:25,1143.75,1143.75,1143.75,1143.75,0,1,1.00
07/28/2005,22:26,1143.75,1144.00,1143.75,1143.75,2,32,34.00
07/28/2005,22:27,1143.75,1144.00,1143.75,1144.00,1,3,4.00
07/28/2005,22:28,1143.75,1143.75,1143.75,1143.75,0,1,1.00
07/28/2005,22:29,1144.00,1144.00,1144.00,1144.00,1,0,1.00
07/28/2005,22:30,1143.75,1143.75,1143.75,1143.75,0,1,1.00
07/28/2005,22:31,1143.75,1143.75,1143.75,1143.75,0,11,11.00
07/28/2005,22:35,1143.50,1143.50,1143.50,1143.50,0,1,1.00
07/28/2005,22:36,1143.50,1143.50,1143.50,1143.50,0,1,1.00
07/28/2005,22:37,1143.50,1143.50,1143.50,1143.50,0,15,15.00
07/28/2005,22:39,1143.50,1143.50,1143.50,1143.50,0,20,20.00
07/28/2005,22:40,1143.50,1143.50,1143.50,1143.50,0,2,2.00
07/28/2005,22:42,1143.50,1143.50,1143.50,1143.50,0,1,1.00
07/28/2005,22:46,1143.25,1143.25,1143.25,1143.25,0,1,1.00
07/28/2005,22:48,1143.50,1143.50,1143.50,1143.50,4,0,4.00
07/28/2005,22:54,1143.50,1143.50,1143.50,1143.50,1,0,1.00
07/28/2005,22:55,1143.50,1143.50,1143.50,1143.50,1,0,1.00
07/28/2005,23:01,1143.50,1143.50,1143.50,1143.50,2,0,2.00
07/28/2005,23:02,1143.50,1143.50,1143.50,1143.50,1,0,1.00
07/28/2005,23:06,1143.50,1143.50,1143.50,1143.50,1,0,1.00
07/28/2005,23:11,1143.25,1143.25,1143.25,1143.25,0,5,5.00
07/28/2005,23:12,1143.25,1143.25,1143.25,1143.25,0,3,3.00
07/28/2005,23:13,1143.25,1143.25,1143.25,1143.25,0,1,1.00
07/28/2005,23:18,1143.25,1143.25,1143.25,1143.25,0,1,1.00
07/28/2005,23:19,1143.25,1143.25,1143.25,1143.25,0,3,3.00
07/28/2005,23:20,1143.25,1143.25,1143.00,1143.00,0,105,105.00
07/28/2005,23:26,1143.25,1143.25,1143.25,1143.25,2,0,2.00
07/28/2005,23:27,1143.25,1143.25,1143.25,1143.25,1,0,1.00
07/28/2005,23:29,1143.25,1143.25,1143.25,1143.25,3,0,3.00
07/28/2005,23:32,1143.25,1143.25,1143.25,1143.25,9,0,9.00
07/28/2005,23:33,1143.25,1143.25,1143.25,1143.25,1,0,1.00
07/28/2005,23:34,1143.50,1143.50,1143.25,1143.25,1,1,2.00
07/28/2005,23:46,1143.50,1143.50,1143.50,1143.50,6,0,6.00
07/28/2005,23:47,1143.50,1143.50,1143.50,1143.50,4,0,4.00
07/28/2005,23:56,1143.50,1143.50,1143.25,1143.25,1,2,3.00
07/28/2005,23:58,1143.25,1143.25,1143.25,1143.25,0,1,1.00
07/29/2005,00:00,1143.25,1143.25,1143.25,1143.25,0,25,25.00
07/29/2005,00:01,1143.25,1143.25,1143.25,1143.25,0,20,20.00
07/29/2005,00:10,1143.25,1143.25,1143.25,1143.25,0,4,4.00
07/29/2005,00:14,1143.50,1143.50,1143.25,1143.25,2,2,4.00
07/29/2005,00:17,1143.50,1143.50,1143.50,1143.50,19,0,19.00
07/29/2005,00:18,1143.50,1143.50,1143.50,1143.50,3,0,3.00
07/29/2005,00:20,1143.50,1143.50,1143.50,1143.50,10,0,10.00
07/29/2005,00:22,1143.50,1143.50,1143.50,1143.50,15,0,15.00
07/29/2005,00:24,1143.50,1143.50,1143.50,1143.50,2,0,2.00
07/29/2005,00:27,1143.25,1143.25,1143.25,1143.25,0,1,1.00
07/29/2005,00:31,1143.25,1143.25,1143.25,1143.25,0,1,1.00
07/29/2005,00:36,1143.25,1143.25,1143.25,1143.25,0,2,2.00
07/29/2005,00:37,1143.25,1143.50,1143.25,1143.50,10,1,11.00
07/29/2005,00:42,1143.50,1143.50,1143.50,1143.50,3,0,3.00
07/29/2005,00:46,1143.50,1143.75,1143.50,1143.75,10,0,10.00
07/29/2005,00:54,1143.50,1143.50,1143.50,1143.50,0,10,10.00
07/29/2005,00:56,1143.50,1143.50,1143.50,1143.50,0,2,2.00
07/29/2005,01:00,1143.25,1143.25,1143.25,1143.25,0,24,24.00
07/29/2005,01:02,1143.50,1143.50,1143.50,1143.50,2,0,2.00
07/29/2005,01:04,1143.25,1143.25,1143.25,1143.25,0,2,2.00
07/29/2005,01:10,1143.25,1143.25,1143.00,1143.00,0,50,50.00
07/29/2005,01:12,1143.25,1143.25,1143.00,1143.25,53,1,54.00
07/29/2005,01:13,1143.50,1143.50,1143.50,1143.50,45,0,45.00
07/29/2005,01:14,1143.25,1143.25,1143.25,1143.25,0,1,1.00
07/29/2005,01:17,1143.25,1143.25,1143.25,1143.25,0,1,1.00
07/29/2005,01:18,1143.50,1143.50,1143.50,1143.50,10,0,10.00
07/29/2005,01:19,1143.25,1143.25,1143.25,1143.25,0,1,1.00
07/29/2005,01:20,1143.25,1143.25,1143.25,1143.25,0,5,5.00
07/29/2005,01:27,1143.25,1143.25,1143.25,1143.25,0,1,1.00
07/29/2005,01:28,1143.25,1143.25,1143.25,1143.25,0,1,1.00
07/29/2005,01:29,1143.50,1143.50,1143.50,1143.50,5,0,5.00
07/29/2005,01:30,1143.50,1143.75,1143.50,1143.75,81,0,81.00
07/29/2005,01:33,1143.75,1143.75,1143.75,1143.75,1,0,1.00
07/29/2005,01:36,1143.75,1143.75,1143.75,1143.75,55,0,55.00
07/29/2005,01:37,1143.75,1144.00,1143.75,1144.00,162,0,162.00
07/29/2005,01:38,1144.00,1144.75,1144.00,1144.50,381,82,463.00
07/29/2005,01:39,1144.50,1144.50,1144.25,1144.25,10,35,45.00
07/29/2005,01:40,1144.50,1144.50,1144.50,1144.50,46,0,46.00
07/29/2005,01:41,1144.25,1144.25,1144.25,1144.25,0,20,20.00
07/29/2005,01:42,1144.00,1144.00,1144.00,1144.00,0,5,5.00
07/29/2005,01:44,1144.00,1144.00,1144.00,1144.00,0,2,2.00
07/29/2005,01:48,1144.25,1144.25,1144.00,1144.00,26,2,28.00
07/29/2005,01:51,1144.00,1144.00,1143.75,1143.75,0,7,7.00
07/29/2005,01:52,1144.00,1144.00,1144.00,1144.00,20,0,20.00
07/29/2005,01:53,1144.00,1144.00,1144.00,1144.00,1,0,1.00
07/29/2005,01:54,1144.00,1144.00,1144.00,1144.00,18,0,18.00
07/29/2005,01:56,1144.00,1144.00,1143.75,1143.75,1,5,6.00
07/29/2005,01:57,1143.75,1143.75,1143.50,1143.50,0,58,58.00
07/29/2005,01:58,1144.00,1144.00,1143.75,1143.75,3,36,39.00
07/29/2005,01:59,1143.75,1143.75,1143.50,1143.75,11,7,18.00
07/29/2005,02:00,1144.00,1144.00,1143.75,1143.75,2,23,25.00
07/29/2005,02:01,1143.50,1143.75,1143.50,1143.50,10,7,17.00
07/29/2005,02:02,1143.50,1143.75,1143.50,1143.75,94,2,96.00
07/29/2005,02:03,1143.75,1143.75,1143.75,1143.75,37,0,37.00
07/29/2005,02:04,1143.75,1143.75,1143.75,1143.75,6,0,6.00
07/29/2005,02:05,1143.75,1143.75,1143.75,1143.75,10,0,10.00
07/29/2005,02:06,1143.75,1143.75,1143.75,1143.75,28,0,28.00
07/29/2005,02:07,1143.75,1143.75,1143.75,1143.75,11,0,11.00
07/29/2005,02:08,1143.50,1143.75,1143.50,1143.75,1,74,75.00
07/29/2005,02:09,1143.50,1143.50,1143.25,1143.50,51,9,60.00
07/29/2005,02:10,1143.50,1143.50,1143.25,1143.25,4,78,82.00
07/29/2005,02:11,1143.50,1143.50,1143.25,1143.25,27,1,28.00
07/29/2005,02:12,1143.50,1143.50,1143.50,1143.50,22,0,22.00
07/29/2005,02:13,1143.25,1143.50,1143.25,1143.50,5,10,15.00
07/29/2005,02:14,1143.75,1144.00,1143.75,1144.00,76,0,76.00
07/29/2005,02:15,1144.00,1144.00,1144.00,1144.00,133,0,133.00
07/29/2005,02:16,1144.00,1144.00,1144.00,1144.00,33,0,33.00
07/29/2005,02:17,1144.00,1144.00,1144.00,1144.00,48,0,48.00
07/29/2005,02:19,1144.00,1144.00,1143.75,1143.75,6,5,11.00
07/29/2005,02:20,1143.75,1143.75,1143.75,1143.75,0,37,37.00
07/29/2005,02:21,1143.50,1143.50,1143.50,1143.50,0,153,153.00
07/29/2005,02:22,1143.50,1143.50,1143.50,1143.50,0,38,38.00
07/29/2005,02:23,1143.50,1143.50,1143.50,1143.50,0,29,29.00
07/29/2005,02:24,1143.50,1143.50,1143.25,1143.25,0,17,17.00
07/29/2005,02:25,1143.50,1143.50,1143.50,1143.50,100,0,100.00
07/29/2005,02:26,1143.50,1143.50,1143.50,1143.50,31,0,31.00
07/29/2005,02:27,1143.50,1143.50,1143.25,1143.25,1,20,21.00
07/29/2005,02:28,1143.50,1143.75,1143.50,1143.75,264,0,264.00
07/29/2005,02:29,1143.75,1143.75,1143.50,1143.50,1,1,2.00
07/29/2005,02:30,1143.50,1143.50,1143.50,1143.50,0,11,11.00
07/29/2005,02:31,1143.50,1143.75,1143.50,1143.75,2,4,6.00
07/29/2005,02:32,1143.75,1143.75,1143.50,1143.50,136,5,141.00
07/29/2005,02:33,1143.50,1143.75,1143.50,1143.75,1,51,52.00
07/29/2005,02:34,1143.50,1143.50,1143.50,1143.50,0,31,31.00
07/29/2005,02:35,1143.50,1143.50,1143.25,1143.25,0,117,117.00
07/29/2005,02:36,1143.25,1143.50,1143.25,1143.50,6,5,11.00
07/29/2005,02:37,1143.50,1143.50,1143.50,1143.50,5,0,5.00
07/29/2005,02:38,1143.50,1143.50,1143.50,1143.50,8,0,8.00
07/29/2005,02:39,1143.50,1143.50,1143.50,1143.50,7,0,7.00
07/29/2005,02:40,1143.50,1143.75,1143.50,1143.75,11,0,11.00
07/29/2005,02:41,1143.75,1143.75,1143.50,1143.50,2,10,12.00
07/29/2005,02:43,1143.75,1143.75,1143.75,1143.75,5,0,5.00
07/29/2005,02:44,1143.75,1143.75,1143.75,1143.75,100,0,100.00
07/29/2005,02:46,1143.75,1143.75,1143.50,1143.50,4,1,5.00
07/29/2005,02:47,1143.50,1143.75,1143.50,1143.50,2,106,108.00
07/29/2005,02:48,1143.50,1143.50,1143.50,1143.50,0,46,46.00
07/29/2005,02:49,1143.75,1143.75,1143.75,1143.75,1,0,1.00
07/29/2005,02:50,1143.50,1143.50,1143.50,1143.50,0,14,14.00
07/29/2005,02:51,1143.50,1143.50,1143.50,1143.50,0,2,2.00
07/29/2005,02:52,1143.50,1143.50,1143.50,1143.50,0,3,3.00
07/29/2005,02:53,1143.50,1143.50,1143.50,1143.50,0,1,1.00
07/29/2005,02:54,1143.25,1143.25,1143.25,1143.25,0,15,15.00
07/29/2005,02:55,1143.50,1143.50,1143.50,1143.50,95,0,95.00
07/29/2005,02:56,1143.50,1143.50,1143.50,1143.50,36,0,36.00
07/29/2005,02:57,1143.50,1143.50,1143.50,1143.50,5,0,5.00
07/29/2005,02:59,1143.50,1143.50,1143.50,1143.50,25,0,25.00
07/29/2005,03:01,1143.50,1143.50,1143.50,1143.50,5,0,5.00
07/29/2005,03:02,1143.50,1143.75,1143.50,1143.75,25,0,25.00
07/29/2005,03:03,1143.50,1143.50,1143.50,1143.50,0,10,10.00
07/29/2005,03:04,1143.75,1143.75,1143.75,1143.75,10,0,10.00
07/29/2005,03:05,1143.50,1143.75,1143.50,1143.50,1,43,44.00
07/29/2005,03:06,1143.75,1143.75,1143.50,1143.50,2,46,48.00
07/29/2005,03:07,1143.50,1143.50,1143.25,1143.50,28,31,59.00
07/29/2005,03:08,1143.50,1143.50,1143.50,1143.50,1,0,1.00
07/29/2005,03:09,1143.50,1143.50,1143.50,1143.50,2,0,2.00
07/29/2005,03:10,1143.50,1143.75,1143.50,1143.75,30,0,30.00
07/29/2005,03:12,1143.50,1143.50,1143.50,1143.50,0,49,49.00
07/29/2005,03:13,1143.50,1143.50,1143.50,1143.50,0,19,19.00
07/29/2005,03:14,1143.50,1143.50,1143.50,1143.50,0,25,25.00
07/29/2005,03:15,1143.50,1143.50,1143.50,1143.50,0,2,2.00
07/29/2005,03:16,1143.75,1143.75,1143.75,1143.75,31,0,31.00
07/29/2005,03:17,1143.75,1143.75,1143.75,1143.75,20,0,20.00
07/29/2005,03:19,1144.00,1144.00,1144.00,1144.00,1,0,1.00
07/29/2005,03:20,1143.75,1144.00,1143.75,1144.00,3,1,4.00
07/29/2005,03:21,1144.00,1144.00,1143.75,1144.00,15,10,25.00
07/29/2005,03:22,1144.00,1144.25,1144.00,1144.25,64,0,64.00
07/29/2005,03:23,1144.00,1144.25,1144.00,1144.25,1,1,2.00
07/29/2005,03:24,1144.00,1144.00,1144.00,1144.00,0,51,51.00
07/29/2005,03:25,1144.25,1144.25,1144.25,1144.25,10,0,10.00
07/29/2005,03:26,1144.25,1144.25,1144.25,1144.25,3,0,3.00
07/29/2005,03:28,1144.00,1144.00,1144.00,1144.00,0,41,41.00
07/29/2005,03:29,1144.00,1144.00,1144.00,1144.00,0,33,33.00
07/29/2005,03:31,1144.00,1144.00,1144.00,1144.00,0,13,13.00
07/29/2005,03:32,1144.00,1144.00,1144.00,1144.00,0,10,10.00
07/29/2005,03:34,1144.00,1144.00,1144.00,1144.00,0,4,4.00
07/29/2005,03:35,1144.00,1144.00,1144.00,1144.00,0,7,7.00
07/29/2005,03:36,1144.00,1144.00,1144.00,1144.00,0,15,15.00
07/29/2005,03:37,1144.00,1144.00,1144.00,1144.00,0,1,1.00
07/29/2005,03:39,1144.00,1144.00,1144.00,1144.00,0,71,71.00
07/29/2005,03:40,1144.00,1144.00,1144.00,1144.00,0,13,13.00
07/29/2005,03:41,1144.00,1144.00,1144.00,1144.00,0,5,5.00
07/29/2005,03:44,1144.25,1144.25,1144.25,1144.25,89,0,89.00
07/29/2005,03:46,1144.50,1144.50,1144.50,1144.50,268,0,268.00
07/29/2005,03:47,1144.75,1144.75,1144.50,1144.50,33,24,57.00
07/29/2005,03:48,1144.50,1144.75,1144.50,1144.50,1,39,40.00
07/29/2005,03:49,1144.50,1144.50,1144.00,1144.00,0,219,219.00
07/29/2005,03:50,1144.25,1144.25,1144.25,1144.25,63,0,63.00
07/29/2005,03:51,1144.25,1144.25,1144.25,1144.25,10,0,10.00
07/29/2005,03:52,1144.25,1144.25,1144.25,1144.25,22,0,22.00
07/29/2005,03:54,1144.00,1144.00,1144.00,1144.00,0,1,1.00
07/29/2005,03:55,1144.25,1144.25,1144.25,1144.25,18,0,18.00
07/29/2005,03:56,1144.25,1144.25,1144.25,1144.25,1,0,1.00
07/29/2005,03:57,1144.25,1144.25,1144.25,1144.25,47,0,47.00
07/29/2005,03:59,1144.25,1144.25,1144.25,1144.25,3,0,3.00
07/29/2005,04:00,1144.25,1144.25,1144.25,1144.25,5,0,5.00
07/29/2005,04:02,1144.25,1144.25,1144.25,1144.25,2,0,2.00
07/29/2005,04:04,1144.25,1144.25,1144.25,1144.25,2,0,2.00
07/29/2005,04:05,1144.25,1144.25,1144.25,1144.25,36,0,36.00
07/29/2005,04:06,1144.25,1144.25,1144.25,1144.25,5,0,5.00
07/29/2005,04:07,1144.00,1144.25,1143.75,1144.00,59,17,76.00
07/29/2005,04:08,1144.00,1144.00,1144.00,1144.00,0,16,16.00
07/29/2005,04:09,1144.00,1144.00,1144.00,1144.00,0,2,2.00
07/29/2005,04:11,1144.00,1144.00,1144.00,1144.00,0,1,1.00
07/29/2005,04:13,1144.00,1144.00,1144.00,1144.00,0,45,45.00
07/29/2005,04:15,1144.00,1144.00,1144.00,1144.00,0,34,34.00
07/29/2005,04:18,1144.00,1144.00,1144.00,1144.00,0,9,9.00
07/29/2005,04:19,1144.00,1144.00,1144.00,1144.00,0,44,44.00
07/29/2005,04:20,1144.00,1144.00,1144.00,1144.00,0,5,5.00
07/29/2005,04:21,1144.25,1144.25,1144.25,1144.25,13,0,13.00
07/29/2005,04:23,1144.25,1144.25,1144.00,1144.00,4,1,5.00
07/29/2005,04:25,1144.00,1144.00,1144.00,1144.00,0,2,2.00
07/29/2005,04:27,1144.25,1144.25,1144.25,1144.25,1,0,1.00
07/29/2005,04:28,1144.25,1144.25,1144.25,1144.25,1,0,1.00
07/29/2005,04:29,1144.25,1144.25,1144.25,1144.25,2,0,2.00
07/29/2005,04:30,1144.25,1144.25,1144.00,1144.00,2,1,3.00
07/29/2005,04:32,1144.00,1144.25,1144.00,1144.00,1,2,3.00
07/29/2005,04:35,1144.00,1144.00,1144.00,1144.00,0,5,5.00
07/29/2005,04:36,1144.00,1144.00,1144.00,1144.00,0,15,15.00
07/29/2005,04:37,1144.00,1144.00,1144.00,1144.00,0,10,10.00
07/29/2005,04:38,1144.00,1144.25,1144.00,1144.00,1,4,5.00
07/29/2005,04:39,1144.00,1144.00,1144.00,1144.00,0,3,3.00
07/29/2005,04:40,1144.00,1144.00,1144.00,1144.00,0,1,1.00
07/29/2005,04:41,1144.00,1144.00,1144.00,1144.00,0,97,97.00
07/29/2005,04:42,1144.00,1144.00,1144.00,1144.00,0,23,23.00
07/29/2005,04:43,1144.00,1144.00,1144.00,1144.00,0,1,1.00
07/29/2005,04:44,1144.00,1144.00,1143.75,1144.00,41,16,57.00
07/29/2005,04:45,1144.00,1144.00,1144.00,1144.00,13,0,13.00
07/29/2005,04:46,1144.25,1144.25,1144.00,1144.00,50,3,53.00
07/29/2005,04:47,1144.25,1144.25,1144.25,1144.25,39,0,39.00
07/29/2005,04:52,1144.50,1144.50,1144.50,1144.50,1,0,1.00
07/29/2005,04:54,1144.50,1144.50,1144.25,1144.25,1,1,2.00
07/29/2005,04:55,1144.25,1144.25,1144.25,1144.25,0,3,3.00
07/29/2005,04:56,1144.25,1144.25,1144.25,1144.25,0,19,19.00
07/29/2005,04:57,1144.25,1144.25,1144.25,1144.25,0,3,3.00
07/29/2005,05:02,1144.50,1144.50,1144.50,1144.50,1,0,1.00
07/29/2005,05:03,1144.25,1144.50,1144.25,1144.50,3,6,9.00
07/29/2005,05:04,1144.25,1144.50,1144.25,1144.25,6,12,18.00
07/29/2005,05:07,1144.25,1144.25,1144.25,1144.25,0,1,1.00
07/29/2005,05:09,1144.25,1144.50,1144.25,1144.50,1,1,2.00
07/29/2005,05:10,1144.25,1144.25,1144.25,1144.25,0,24,24.00
07/29/2005,05:11,1144.25,1144.25,1144.25,1144.25,0,1,1.00
07/29/2005,05:13,1144.50,1144.50,1144.50,1144.50,1,0,1.00
07/29/2005,05:14,1144.25,1144.25,1144.00,1144.00,0,73,73.00
07/29/2005,05:15,1144.25,1144.25,1144.25,1144.25,52,0,52.00
07/29/2005,05:16,1144.00,1144.00,1144.00,1144.00,0,1,1.00
07/29/2005,05:17,1144.00,1144.00,1144.00,1144.00,0,103,103.00
07/29/2005,05:18,1144.00,1144.00,1144.00,1144.00,0,1,1.00
07/29/2005,05:19,1144.00,1144.00,1144.00,1144.00,0,22,22.00
07/29/2005,05:21,1144.00,1144.00,1144.00,1144.00,0,1,1.00
07/29/2005,05:22,1144.25,1144.25,1144.25,1144.25,1,0,1.00
07/29/2005,05:25,1144.00,1144.00,1144.00,1144.00,0,10,10.00
07/29/2005,05:26,1144.25,1144.25,1144.25,1144.25,215,0,215.00
07/29/2005,05:27,1144.25,1144.50,1144.25,1144.50,7,0,7.00
07/29/2005,05:31,1144.25,1144.25,1144.25,1144.25,0,5,5.00
07/29/2005,05:32,1144.25,1144.25,1144.25,1144.25,0,1,1.00
07/29/2005,05:33,1144.25,1144.25,1144.25,1144.25,0,1,1.00
07/29/2005,05:34,1144.25,1144.25,1144.25,1144.25,0,1,1.00
07/29/2005,05:35,1144.25,1144.25,1144.25,1144.25,0,12,12.00
07/29/2005,05:37,1144.25,1144.25,1144.25,1144.25,0,5,5.00
07/29/2005,05:38,1144.25,1144.25,1144.25,1144.25,0,20,20.00
07/29/2005,05:39,1144.25,1144.25,1144.25,1144.25,0,2,2.00
07/29/2005,05:40,1144.25,1144.25,1144.25,1144.25,0,9,9.00
07/29/2005,05:44,1144.25,1144.25,1144.25,1144.25,0,1,1.00
07/29/2005,05:45,1144.25,1144.25,1144.25,1144.25,0,15,15.00
07/29/2005,05:46,1144.25,1144.25,1144.25,1144.25,0,31,31.00
07/29/2005,05:49,1144.25,1144.25,1144.25,1144.25,0,1,1.00
07/29/2005,05:50,1144.25,1144.25,1144.25,1144.25,0,1,1.00
07/29/2005,05:51,1144.50,1144.50,1144.50,1144.50,2,0,2.00
07/29/2005,05:56,1144.50,1144.50,1144.50,1144.50,2,0,2.00
07/29/2005,05:57,1144.25,1144.25,1144.25,1144.25,0,1,1.00
07/29/2005,05:59,1144.25,1144.25,1144.25,1144.25,0,35,35.00
07/29/2005,06:00,1144.25,1144.25,1144.25,1144.25,0,2,2.00
07/29/2005,06:04,1144.50,1144.50,1144.50,1144.50,1,0,1.00
07/29/2005,06:06,1144.25,1144.25,1144.25,1144.25,0,22,22.00
07/29/2005,06:07,1144.50,1144.50,1144.50,1144.50,1,0,1.00
07/29/2005,06:10,1144.50,1144.50,1144.50,1144.50,13,0,13.00
07/29/2005,06:11,1144.50,1144.50,1144.50,1144.50,5,0,5.00
07/29/2005,06:12,1144.25,1144.25,1144.25,1144.25,0,2,2.00
07/29/2005,06:13,1144.25,1144.25,1144.25,1144.25,0,2,2.00
07/29/2005,06:14,1144.25,1144.25,1144.25,1144.25,0,2,2.00
07/29/2005,06:15,1144.25,1144.25,1144.25,1144.25,0,128,128.00
07/29/2005,06:16,1144.25,1144.25,1144.00,1144.25,5,25,30.00
07/29/2005,06:17,1144.00,1144.00,1144.00,1144.00,0,206,206.00
07/29/2005,06:18,1144.00,1144.25,1144.00,1144.25,1,1,2.00
07/29/2005,06:20,1144.00,1144.00,1144.00,1144.00,0,2,2.00
07/29/2005,06:21,1144.00,1144.00,1144.00,1144.00,0,1,1.00
07/29/2005,06:23,1144.00,1144.00,1144.00,1144.00,0,1,1.00
07/29/2005,06:24,1144.25,1144.25,1144.00,1144.00,13,1,14.00
07/29/2005,06:25,1144.00,1144.00,1144.00,1144.00,0,17,17.00
07/29/2005,06:26,1144.25,1144.25,1144.25,1144.25,53,0,53.00
07/29/2005,06:27,1144.25,1144.25,1144.25,1144.25,30,0,30.00
07/29/2005,06:28,1144.25,1144.25,1144.25,1144.25,77,0,77.00
07/29/2005,06:29,1144.25,1144.25,1144.25,1144.25,13,0,13.00
07/29/2005,06:30,1144.25,1144.25,1144.25,1144.25,6,0,6.00
07/29/2005,06:32,1144.25,1144.75,1144.25,1144.25,402,26,428.00
07/29/2005,06:34,1144.25,1144.25,1144.25,1144.25,0,7,7.00
07/29/2005,06:35,1144.50,1144.50,1144.25,1144.25,2,64,66.00
07/29/2005,06:37,1144.25,1144.25,1144.25,1144.25,0,25,25.00
07/29/2005,06:38,1144.50,1144.50,1144.50,1144.50,6,0,6.00
07/29/2005,06:39,1144.50,1144.50,1144.25,1144.25,1,2,3.00
07/29/2005,06:41,1144.50,1144.50,1144.50,1144.50,4,0,4.00
07/29/2005,06:42,1144.25,1144.25,1144.25,1144.25,0,18,18.00
07/29/2005,06:43,1144.25,1144.25,1144.00,1144.25,19,22,41.00
07/29/2005,06:44,1144.25,1144.25,1144.25,1144.25,7,0,7.00
07/29/2005,06:45,1144.25,1144.25,1144.25,1144.25,58,0,58.00
07/29/2005,06:46,1144.25,1144.25,1144.25,1144.25,2,0,2.00
07/29/2005,06:48,1144.25,1144.25,1144.25,1144.25,3,0,3.00
07/29/2005,06:51,1144.25,1144.25,1144.25,1144.25,50,0,50.00
07/29/2005,06:52,1144.25,1144.25,1144.25,1144.25,27,0,27.00
07/29/2005,06:54,1144.25,1144.25,1144.00,1144.00,64,47,111.00
07/29/2005,06:55,1144.00,1144.00,1143.75,1143.75,15,77,92.00
07/29/2005,06:56,1143.75,1144.00,1143.75,1143.75,27,30,57.00
07/29/2005,06:57,1144.00,1144.00,1144.00,1144.00,18,0,18.00
07/29/2005,06:58,1144.00,1144.25,1144.00,1144.25,85,0,85.00
07/29/2005,06:59,1144.00,1144.25,1144.00,1144.25,197,1,198.00
07/29/2005,07:00,1144.25,1144.25,1144.25,1144.25,107,0,107.00
07/29/2005,07:01,1144.25,1144.25,1144.25,1144.25,1,0,1.00
07/29/2005,07:02,1144.25,1144.25,1144.00,1144.00,2,8,10.00
07/29/2005,07:03,1144.00,1144.00,1144.00,1144.00,0,2,2.00
07/29/2005,07:05,1144.00,1144.00,1144.00,1144.00,0,3,3.00
07/29/2005,07:06,1144.25,1144.25,1144.25,1144.25,12,0,12.00
07/29/2005,07:07,1144.00,1144.25,1144.00,1144.00,1,121,122.00
07/29/2005,07:08,1144.00,1144.25,1144.00,1144.25,330,1,331.00
07/29/2005,07:09,1144.25,1144.25,1144.25,1144.25,5,0,5.00
07/29/2005,07:10,1144.25,1144.50,1144.00,1144.50,61,4,65.00
07/29/2005,07:11,1144.25,1144.50,1144.25,1144.25,2,43,45.00
07/29/2005,07:12,1144.25,1144.25,1144.25,1144.25,0,35,35.00
07/29/2005,07:13,1144.00,1144.25,1144.00,1144.25,40,4,44.00
07/29/2005,07:14,1144.25,1144.25,1144.00,1144.00,3,5,8.00
07/29/2005,07:15,1144.00,1144.50,1144.00,1144.25,84,2,86.00
07/29/2005,07:16,1144.25,1144.25,1144.00,1144.25,50,46,96.00
07/29/2005,07:17,1144.25,1144.25,1144.00,1144.25,44,13,57.00
07/29/2005,07:18,1144.00,1144.50,1144.00,1144.25,58,4,62.00
07/29/2005,07:19,1144.25,1144.25,1144.00,1144.00,1,24,25.00
07/29/2005,07:20,1144.25,1144.25,1144.00,1144.00,26,2,28.00
07/29/2005,07:21,1144.00,1144.25,1144.00,1144.00,3,22,25.00
07/29/2005,07:22,1144.25,1144.25,1144.00,1144.00,100,2,102.00
07/29/2005,07:23,1144.25,1144.25,1144.00,1144.00,32,10,42.00
07/29/2005,07:24,1144.25,1144.25,1144.00,1144.25,363,20,383.00
07/29/2005,07:25,1144.50,1144.50,1144.25,1144.25,41,88,129.00
07/29/2005,07:26,1144.25,1144.25,1144.25,1144.25,0,4,4.00
07/29/2005,07:27,1144.25,1144.50,1144.00,1144.00,5,101,106.00
07/29/2005,07:28,1144.25,1144.50,1144.00,1144.50,93,35,128.00
07/29/2005,07:29,1144.25,1144.50,1144.25,1144.25,104,38,142.00
07/29/2005,07:30,1144.25,1144.50,1144.25,1144.25,10,199,209.00
07/29/2005,07:31,1144.00,1144.75,1143.50,1143.75,1116,1573,2689.00
07/29/2005,07:32,1143.75,1143.75,1143.00,1143.25,714,1547,2261.00
07/29/2005,07:33,1143.25,1143.25,1142.75,1143.00,513,519,1032.00
07/29/2005,07:34,1142.75,1143.25,1142.50,1143.00,518,322,840.00
07/29/2005,07:35,1143.00,1143.25,1143.00,1143.00,39,230,269.00
07/29/2005,07:36,1143.00,1143.00,1142.75,1143.00,84,26,110.00
07/29/2005,07:37,1143.00,1143.25,1142.75,1143.00,209,98,307.00
07/29/2005,07:38,1143.00,1143.00,1142.75,1143.00,26,1,27.00
07/29/2005,07:39,1143.00,1143.25,1143.00,1143.25,36,0,36.00
07/29/2005,07:40,1143.00,1143.25,1143.00,1143.25,15,52,67.00
07/29/2005,07:41,1143.25,1143.25,1143.00,1143.00,1,2,3.00
07/29/2005,07:42,1143.00,1143.00,1143.00,1143.00,0,2,2.00
07/29/2005,07:43,1143.00,1143.00,1143.00,1143.00,0,40,40.00
07/29/2005,07:44,1143.00,1143.25,1143.00,1143.25,102,36,138.00
07/29/2005,07:45,1143.25,1143.50,1143.25,1143.50,119,0,119.00
07/29/2005,07:46,1143.25,1143.50,1143.25,1143.25,18,4,22.00
07/29/2005,07:47,1143.50,1143.50,1143.50,1143.50,77,0,77.00
07/29/2005,07:48,1143.50,1143.50,1143.25,1143.50,22,16,38.00
07/29/2005,07:49,1143.50,1143.50,1143.25,1143.25,10,6,16.00
07/29/2005,07:52,1143.25,1143.50,1143.25,1143.25,39,13,52.00
07/29/2005,07:53,1143.25,1143.25,1143.25,1143.25,0,111,111.00
07/29/2005,07:54,1143.25,1143.25,1143.25,1143.25,0,4,4.00
07/29/2005,07:55,1143.25,1143.25,1143.25,1143.25,0,12,12.00
07/29/2005,07:56,1143.25,1143.25,1143.00,1143.00,0,32,32.00
07/29/2005,07:57,1143.00,1143.25,1143.00,1143.25,15,11,26.00
07/29/2005,07:58,1143.25,1143.25,1143.00,1143.00,2,1,3.00
07/29/2005,07:59,1143.00,1143.00,1143.00,1143.00,0,444,444.00
07/29/2005,08:00,1143.00,1143.00,1142.75,1142.75,1,56,57.00
07/29/2005,08:01,1142.75,1142.75,1142.50,1142.75,8,337,345.00
07/29/2005,08:02,1142.75,1142.75,1142.50,1142.75,88,92,180.00
07/29/2005,08:03,1142.50,1142.75,1142.25,1142.25,32,414,446.00
07/29/2005,08:04,1142.25,1142.50,1142.25,1142.25,7,23,30.00
07/29/2005,08:05,1142.25,1142.50,1142.25,1142.25,104,31,135.00
07/29/2005,08:06,1142.25,1142.25,1142.00,1142.00,4,546,550.00
07/29/2005,08:07,1142.00,1142.25,1141.75,1142.00,460,1268,1728.00
07/29/2005,08:08,1141.75,1142.00,1141.25,1141.50,410,1855,2265.00
07/29/2005,08:09,1141.50,1141.75,1141.50,1141.50,88,26,114.00
07/29/2005,08:10,1141.50,1141.75,1141.50,1141.75,44,3,47.00
07/29/2005,08:11,1141.75,1141.75,1141.50,1141.75,36,28,64.00
07/29/2005,08:12,1141.75,1141.75,1141.50,1141.75,300,6,306.00
07/29/2005,08:13,1141.75,1142.00,1141.50,1141.75,191,5,196.00
07/29/2005,08:14,1141.75,1142.00,1141.75,1142.00,6,14,20.00
07/29/2005,08:15,1141.75,1141.75,1141.50,1141.75,1,234,235.00
07/29/2005,08:16,1141.75,1141.75,1141.50,1141.75,106,1,107.00
07/29/2005,08:17,1141.75,1142.00,1141.75,1142.00,37,3,40.00
07/29/2005,08:18,1142.00,1142.00,1141.50,1142.00,476,528,1004.00
07/29/2005,08:19,1141.75,1141.75,1141.50,1141.75,30,322,352.00
07/29/2005,08:20,1141.75,1141.75,1141.50,1141.75,17,275,292.00
07/29/2005,08:21,1141.50,1141.75,1141.50,1141.75,166,1,167.00
07/29/2005,08:22,1141.75,1141.75,1141.50,1141.50,137,3,140.00
07/29/2005,08:23,1141.50,1141.75,1141.50,1141.50,15,6,21.00
07/29/2005,08:24,1141.50,1141.75,1141.50,1141.75,206,190,396.00
07/29/2005,08:25,1141.75,1142.00,1141.50,1141.75,120,93,213.00
07/29/2005,08:26,1141.75,1142.00,1141.75,1141.75,252,85,337.00
07/29/2005,08:27,1141.75,1142.00,1141.75,1142.00,193,9,202.00
07/29/2005,08:28,1142.00,1142.00,1141.75,1142.00,258,15,273.00
07/29/2005,08:29,1142.00,1142.00,1142.00,1142.00,101,0,101.00
07/29/2005,08:30,1142.00,1142.00,1141.50,1141.50,626,1239,1865.00
07/29/2005,08:31,1141.75,1142.00,1141.25,1141.50,1181,2750,3931.00
07/29/2005,08:32,1141.50,1141.50,1141.00,1141.50,723,1737,2460.00
07/29/2005,08:33,1141.25,1141.75,1141.25,1141.50,1010,702,1712.00
07/29/2005,08:34,1141.75,1142.00,1141.50,1141.75,1722,608,2330.00
07/29/2005,08:35,1141.50,1142.00,1141.50,1141.75,1205,872,2077.00
07/29/2005,08:36,1141.75,1142.00,1141.50,1141.75,807,1100,1907.00
07/29/2005,08:37,1141.50,1141.75,1141.00,1141.00,748,2078,2826.00
07/29/2005,08:38,1141.25,1141.50,1140.75,1141.25,1452,1797,3249.00
07/29/2005,08:39,1141.25,1141.25,1141.00,1141.00,450,683,1133.00
07/29/2005,08:40,1141.00,1141.50,1141.00,1141.50,1091,862,1953.00
07/29/2005,08:41,1141.50,1141.75,1141.25,1141.75,1623,870,2493.00
07/29/2005,08:42,1141.75,1142.00,1141.50,1141.75,1100,962,2062.00
07/29/2005,08:43,1141.75,1142.00,1141.75,1142.00,569,326,895.00
07/29/2005,08:44,1141.75,1142.25,1141.75,1142.25,615,33,648.00
07/29/2005,08:45,1142.00,1142.25,1141.75,1141.75,285,646,931.00
07/29/2005,08:46,1142.00,1142.25,1141.75,1142.25,671,374,1045.00
07/29/2005,08:47,1142.25,1142.50,1142.00,1142.50,605,703,1308.00
07/29/2005,08:48,1142.50,1142.75,1142.25,1142.75,1236,324,1560.00
07/29/2005,08:49,1142.75,1142.75,1142.50,1142.50,941,1144,2085.00
07/29/2005,08:50,1142.50,1142.75,1142.25,1142.50,423,891,1314.00
07/29/2005,08:51,1142.50,1142.50,1142.25,1142.50,499,231,730.00
07/29/2005,08:52,1142.50,1142.50,1142.00,1142.00,933,987,1920.00
07/29/2005,08:53,1142.00,1142.25,1142.00,1142.25,659,237,896.00
07/29/2005,08:54,1142.00,1142.50,1142.00,1142.50,415,182,597.00
07/29/2005,08:55,1142.50,1142.50,1141.75,1142.00,961,1020,1981.00
07/29/2005,08:56,1141.75,1142.00,1141.50,1141.75,529,819,1348.00
07/29/2005,08:57,1141.50,1142.00,1141.50,1141.50,552,158,710.00
07/29/2005,08:58,1141.75,1142.75,1141.50,1142.50,3375,1246,4621.00
07/29/2005,08:59,1142.50,1143.00,1142.25,1142.50,2336,2608,4944.00
07/29/2005,09:00,1142.50,1143.00,1142.25,1143.00,1369,589,1958.00
07/29/2005,09:01,1143.00,1143.75,1142.75,1143.50,5688,1077,6765.00
07/29/2005,09:02,1143.50,1144.00,1143.50,1143.50,4312,2042,6354.00
07/29/2005,09:03,1143.50,1143.75,1143.25,1143.50,1859,1398,3257.00
07/29/2005,09:04,1143.50,1143.75,1143.25,1143.50,636,476,1112.00
07/29/2005,09:05,1143.50,1143.75,1142.50,1142.50,403,3470,3873.00
07/29/2005,09:06,1142.50,1142.75,1142.25,1142.25,128,1510,1638.00
07/29/2005,09:07,1142.25,1142.50,1142.00,1142.00,558,1330,1888.00
07/29/2005,09:08,1142.25,1142.50,1142.00,1142.50,483,71,554.00
07/29/2005,09:09,1142.25,1142.75,1142.25,1142.50,477,386,863.00
07/29/2005,09:10,1142.50,1142.75,1141.75,1142.00,612,1694,2306.00
07/29/2005,09:11,1141.75,1142.00,1141.50,1141.75,1096,1025,2121.00
07/29/2005,09:12,1141.50,1142.00,1141.50,1141.75,424,166,590.00
07/29/2005,09:13,1142.00,1142.25,1141.75,1142.00,505,255,760.00
07/29/2005,09:14,1142.00,1142.00,1141.50,1141.75,96,735,831.00
07/29/2005,09:15,1141.50,1142.00,1141.00,1141.00,704,1950,2654.00
07/29/2005,09:16,1141.00,1141.25,1140.00,1140.00,2009,10063,12072.00
07/29/2005,09:17,1140.25,1140.25,1139.25,1140.00,3427,6182,9609.00
07/29/2005,09:18,1140.00,1140.00,1139.50,1140.00,1337,2178,3515.00
07/29/2005,09:19,1139.75,1140.50,1139.75,1140.50,2944,47,2991.00
07/29/2005,09:20,1140.50,1140.50,1140.25,1140.50,773,2243,3016.00
07/29/2005,09:21,1140.25,1140.50,1140.00,1140.00,232,1491,1723.00
07/29/2005,09:22,1140.00,1140.50,1140.00,1140.25,603,248,851.00
07/29/2005,09:23,1140.25,1140.50,1140.00,1140.25,655,758,1413.00
07/29/2005,09:24,1140.25,1141.00,1140.25,1140.50,1502,562,2064.00
07/29/2005,09:25,1140.50,1140.75,1140.25,1140.50,185,403,588.00
07/29/2005,09:26,1140.75,1140.75,1140.25,1140.50,167,605,772.00
07/29/2005,09:27,1140.50,1141.00,1140.50,1141.00,1201,52,1253.00
07/29/2005,09:28,1141.00,1141.25,1140.75,1140.75,1567,484,2051.00
07/29/2005,09:29,1140.75,1140.75,1140.00,1140.50,437,2493,2930.00
07/29/2005,09:30,1140.50,1140.50,1140.25,1140.25,20,938,958.00
07/29/2005,09:31,1140.00,1140.25,1139.50,1139.50,276,2084,2360.00
07/29/2005,09:32,1139.50,1139.75,1139.00,1139.50,2561,4475,7036.00
07/29/2005,09:33,1139.50,1140.25,1139.50,1140.00,1724,641,2365.00
07/29/2005,09:34,1140.00,1140.00,1139.75,1139.75,313,117,430.00
07/29/2005,09:35,1139.75,1140.25,1139.75,1140.00,476,343,819.00
07/29/2005,09:36,1140.00,1140.25,1139.75,1140.00,1191,514,1705.00
07/29/2005,09:37,1140.25,1140.50,1140.00,1140.25,849,281,1130.00
07/29/2005,09:38,1140.25,1140.25,1139.50,1139.75,646,1886,2532.00
07/29/2005,09:39,1139.75,1140.50,1139.50,1140.50,1944,1556,3500.00
07/29/2005,09:40,1140.25,1140.50,1140.00,1140.00,33,396,429.00
07/29/2005,09:41,1140.00,1140.25,1138.75,1138.75,849,4071,4920.00
07/29/2005,09:42,1138.75,1139.00,1138.50,1139.00,2326,2503,4829.00
07/29/2005,09:43,1138.75,1139.25,1138.75,1139.25,1003,687,1690.00
07/29/2005,09:44,1139.00,1139.75,1139.00,1139.50,1645,141,1786.00
07/29/2005,09:45,1139.75,1139.75,1139.25,1139.75,421,1516,1937.00
07/29/2005,09:46,1139.50,1139.50,1139.00,1139.00,246,1173,1419.00
07/29/2005,09:47,1139.25,1139.50,1139.00,1139.00,368,625,993.00
07/29/2005,09:48,1139.00,1139.25,1138.75,1139.00,911,371,1282.00
07/29/2005,09:49,1139.00,1139.25,1138.75,1139.00,793,335,1128.00
07/29/2005,09:50,1139.25,1139.25,1139.00,1139.00,862,212,1074.00
07/29/2005,09:51,1139.25,1139.25,1138.25,1138.50,2473,3199,5672.00
07/29/2005,09:52,1138.75,1138.75,1138.25,1138.25,1147,1782,2929.00
07/29/2005,09:53,1138.25,1139.00,1138.25,1139.00,2319,453,2772.00
07/29/2005,09:54,1138.75,1139.00,1138.75,1139.00,793,24,817.00
07/29/2005,09:55,1139.00,1139.25,1138.50,1139.00,737,403,1140.00
07/29/2005,09:56,1139.00,1139.25,1139.00,1139.00,61,54,115.00
07/29/2005,09:57,1139.00,1139.25,1138.75,1138.75,120,493,613.00
07/29/2005,09:58,1138.75,1139.25,1138.75,1139.00,343,59,402.00
07/29/2005,09:59,1139.25,1139.25,1138.75,1139.25,215,292,507.00
07/29/2005,10:00,1139.00,1139.25,1138.50,1138.50,164,713,877.00
07/29/2005,10:01,1138.50,1139.00,1138.50,1139.00,557,61,618.00
07/29/2005,10:02,1138.75,1139.25,1138.75,1139.00,471,168,639.00
07/29/2005,10:03,1139.25,1139.25,1138.75,1138.75,669,683,1352.00
07/29/2005,10:04,1139.00,1139.00,1138.25,1138.50,691,1294,1985.00
07/29/2005,10:05,1138.50,1139.00,1138.00,1138.25,859,4125,4984.00
07/29/2005,10:06,1138.00,1138.50,1138.00,1138.00,1370,1306,2676.00
07/29/2005,10:07,1138.25,1138.25,1137.75,1138.25,912,1822,2734.00
07/29/2005,10:08,1138.00,1138.25,1137.75,1138.00,672,1212,1884.00
07/29/2005,10:09,1137.75,1138.25,1137.50,1137.75,2566,3620,6186.00
07/29/2005,10:10,1137.75,1138.00,1137.50,1137.75,527,399,926.00
07/29/2005,10:11,1138.00,1138.25,1137.75,1137.75,758,628,1386.00
07/29/2005,10:12,1138.00,1138.25,1137.75,1138.00,317,274,591.00
07/29/2005,10:13,1138.00,1138.25,1137.75,1138.25,661,442,1103.00
07/29/2005,10:14,1138.25,1138.50,1138.00,1138.50,1974,24,1998.00
07/29/2005,10:15,1138.50,1139.00,1138.50,1138.75,1522,177,1699.00
07/29/2005,10:16,1138.75,1138.75,1138.00,1138.25,240,1528,1768.00
07/29/2005,10:17,1138.25,1138.50,1138.00,1138.25,850,145,995.00
07/29/2005,10:18,1138.50,1138.75,1138.25,1138.75,472,529,1001.00
07/29/2005,10:19,1138.50,1138.75,1138.50,1138.50,19,381,400.00
07/29/2005,10:20,1138.50,1138.75,1138.25,1138.25,120,118,238.00
07/29/2005,10:21,1138.25,1138.75,1138.25,1138.50,500,295,795.00
07/29/2005,10:22,1138.50,1139.00,1138.50,1139.00,1130,87,1217.00
07/29/2005,10:23,1139.00,1139.00,1138.75,1139.00,85,425,510.00
07/29/2005,10:24,1139.00,1139.50,1138.75,1139.00,1307,890,2197.00
07/29/2005,10:25,1139.00,1139.25,1138.75,1139.00,521,501,1022.00
07/29/2005,10:26,1139.00,1139.25,1138.75,1138.75,158,974,1132.00
07/29/2005,10:27,1138.75,1139.00,1138.50,1138.75,422,466,888.00
07/29/2005,10:28,1139.00,1139.00,1138.25,1138.50,360,1214,1574.00
07/29/2005,10:29,1138.50,1138.50,1138.25,1138.25,285,85,370.00
07/29/2005,10:30,1138.25,1138.50,1138.25,1138.50,201,1713,1914.00
07/29/2005,10:31,1138.25,1138.50,1138.00,1138.00,102,465,567.00
07/29/2005,10:32,1138.00,1139.00,1138.00,1138.75,1737,125,1862.00
07/29/2005,10:33,1139.00,1139.00,1138.50,1138.75,318,684,1002.00
07/29/2005,10:34,1138.75,1138.75,1138.50,1138.50,14,235,249.00
07/29/2005,10:35,1138.75,1138.75,1138.50,1138.50,71,78,149.00
07/29/2005,10:36,1138.75,1138.75,1138.50,1138.75,318,14,332.00
07/29/2005,10:37,1138.75,1138.75,1138.00,1138.00,39,1991,2030.00
07/29/2005,10:38,1138.00,1138.25,1137.75,1138.00,867,880,1747.00
07/29/2005,10:39,1138.00,1138.50,1138.00,1138.25,1369,681,2050.00
07/29/2005,10:40,1138.00,1138.00,1137.50,1137.75,610,1263,1873.00
07/29/2005,10:41,1138.00,1138.50,1137.75,1138.00,1665,995,2660.00
07/29/2005,10:42,1138.00,1138.50,1137.75,1138.00,733,370,1103.00
07/29/2005,10:43,1138.00,1138.00,1137.50,1137.75,468,958,1426.00
07/29/2005,10:44,1137.75,1138.00,1137.25,1137.25,217,1913,2130.00
07/29/2005,10:45,1137.25,1138.25,1137.25,1137.50,1444,1458,2902.00
07/29/2005,10:46,1137.50,1137.75,1137.00,1137.25,1885,1674,3559.00
07/29/2005,10:47,1137.00,1137.50,1137.00,1137.25,1488,857,2345.00
07/29/2005,10:48,1137.25,1137.75,1137.00,1137.50,1015,410,1425.00
07/29/2005,10:49,1137.50,1137.50,1136.50,1137.00,1559,4082,5641.00
07/29/2005,10:50,1136.75,1137.00,1136.50,1136.75,1204,1035,2239.00
07/29/2005,10:51,1136.75,1137.00,1136.25,1136.75,1382,2377,3759.00
07/29/2005,10:52,1136.75,1137.00,1136.25,1136.25,570,963,1533.00
07/29/2005,10:53,1136.50,1136.75,1136.25,1136.25,817,784,1601.00
07/29/2005,10:54,1136.50,1137.00,1136.25,1137.00,1122,478,1600.00
07/29/2005,10:55,1137.00,1137.00,1136.50,1136.75,389,943,1332.00
07/29/2005,10:56,1136.75,1137.25,1136.25,1137.25,2361,1520,3881.00
07/29/2005,10:57,1137.25,1137.25,1136.75,1137.00,312,1235,1547.00
07/29/2005,10:58,1137.00,1137.00,1136.50,1136.75,378,1054,1432.00
07/29/2005,10:59,1136.75,1137.00,1136.50,1136.75,128,77,205.00
07/29/2005,11:00,1136.75,1137.25,1136.75,1137.00,567,15,582.00
07/29/2005,11:01,1137.00,1137.25,1136.75,1137.25,364,1048,1412.00
07/29/2005,11:02,1137.25,1137.50,1137.00,1137.25,713,181,894.00
07/29/2005,11:03,1137.25,1137.25,1137.00,1137.25,153,52,205.00
07/29/2005,11:04,1137.25,1137.50,1137.00,1137.25,577,366,943.00
07/29/2005,11:05,1137.00,1137.50,1136.75,1137.00,341,1003,1344.00
07/29/2005,11:06,1137.25,1137.25,1136.50,1136.75,525,1010,1535.00
07/29/2005,11:07,1136.75,1136.75,1136.25,1136.50,459,954,1413.00
07/29/2005,11:08,1136.50,1136.75,1136.50,1136.50,60,59,119.00
07/29/2005,11:09,1136.50,1137.00,1136.50,1137.00,647,11,658.00
07/29/2005,11:10,1137.00,1137.00,1136.50,1136.75,135,651,786.00
07/29/2005,11:11,1136.75,1136.75,1136.25,1136.50,496,823,1319.00
07/29/2005,11:12,1136.50,1136.50,1135.75,1136.25,2360,2694,5054.00
07/29/2005,11:13,1136.25,1136.50,1136.00,1136.00,1816,426,2242.00
07/29/2005,11:14,1136.25,1136.25,1135.75,1136.00,683,847,1530.00
07/29/2005,11:15,1136.00,1136.50,1136.00,1136.50,547,127,674.00
07/29/2005,11:16,1136.50,1136.75,1136.25,1136.50,722,363,1085.00
07/29/2005,11:17,1136.75,1137.00,1136.50,1136.75,334,277,611.00
07/29/2005,11:18,1136.75,1136.75,1136.50,1136.75,202,147,349.00
07/29/2005,11:19,1136.50,1136.75,1136.50,1136.50,13,21,34.00
07/29/2005,11:20,1136.75,1136.75,1136.50,1136.50,27,660,687.00
07/29/2005,11:21,1136.50,1136.75,1136.50,1136.75,33,41,74.00
07/29/2005,11:22,1136.75,1136.75,1136.50,1136.50,404,572,976.00
07/29/2005,11:23,1136.50,1136.75,1136.50,1136.50,505,113,618.00
07/29/2005,11:24,1136.75,1136.75,1136.50,1136.75,290,127,417.00
07/29/2005,11:25,1136.50,1136.50,1136.00,1136.00,106,1629,1735.00
07/29/2005,11:26,1136.25,1136.25,1136.00,1136.00,53,398,451.00
07/29/2005,11:27,1136.25,1136.50,1136.00,1136.50,702,154,856.00
07/29/2005,11:28,1136.50,1136.75,1136.25,1136.50,303,170,473.00
07/29/2005,11:29,1136.50,1136.50,1136.25,1136.50,139,2,141.00
07/29/2005,11:30,1136.50,1136.50,1135.75,1136.00,687,1897,2584.00
07/29/2005,11:31,1136.00,1136.25,1135.50,1135.50,922,1211,2133.00
07/29/2005,11:32,1135.50,1136.00,1135.50,1135.75,810,461,1271.00
07/29/2005,11:33,1135.75,1136.00,1135.25,1136.00,619,2113,2732.00
07/29/2005,11:34,1135.75,1136.00,1135.50,1135.75,319,269,588.00
07/29/2005,11:35,1136.00,1136.75,1136.00,1136.25,1291,456,1747.00
07/29/2005,11:36,1136.00,1136.50,1136.00,1136.50,373,16,389.00
07/29/2005,11:37,1136.50,1136.75,1136.25,1136.75,310,104,414.00
07/29/2005,11:38,1136.50,1136.75,1136.50,1136.75,71,118,189.00
07/29/2005,11:39,1136.50,1137.00,1136.50,1137.00,674,171,845.00
07/29/2005,11:40,1137.00,1137.25,1137.00,1137.25,1553,239,1792.00
07/29/2005,11:41,1137.25,1137.75,1137.25,1137.50,1418,454,1872.00
07/29/2005,11:42,1137.75,1137.75,1137.25,1137.75,514,462,976.00
07/29/2005,11:43,1137.50,1137.75,1137.25,1137.50,502,354,856.00
07/29/2005,11:44,1137.50,1137.75,1137.00,1137.25,809,1272,2081.00
07/29/2005,11:45,1137.25,1137.50,1137.00,1137.50,882,843,1725.00
07/29/2005,11:46,1137.50,1137.50,1137.25,1137.50,655,395,1050.00
07/29/2005,11:47,1137.25,1137.75,1137.25,1137.50,319,193,512.00
07/29/2005,11:48,1137.75,1137.75,1137.25,1137.75,283,133,416.00
07/29/2005,11:49,1137.75,1137.75,1137.00,1137.25,296,466,762.00
07/29/2005,11:50,1137.00,1137.00,1136.75,1137.00,62,761,823.00
07/29/2005,11:51,1137.00,1137.00,1136.50,1136.50,253,304,557.00
07/29/2005,11:52,1136.50,1137.00,1136.50,1136.75,432,306,738.00
07/29/2005,11:53,1137.00,1137.00,1136.75,1137.00,20,399,419.00
07/29/2005,11:54,1136.75,1137.00,1136.75,1137.00,24,161,185.00
07/29/2005,11:55,1136.75,1137.50,1136.75,1137.50,757,31,788.00
07/29/2005,11:56,1137.50,1137.50,1137.00,1137.25,405,731,1136.00
07/29/2005,11:57,1137.25,1137.50,1137.00,1137.25,110,161,271.00
07/29/2005,11:58,1137.25,1137.25,1136.25,1136.50,215,1050,1265.00
07/29/2005,11:59,1136.50,1136.50,1136.00,1136.50,354,515,869.00
07/29/2005,12:00,1136.50,1137.00,1136.25,1137.00,511,275,786.00
07/29/2005,12:01,1136.75,1137.00,1136.50,1136.75,47,276,323.00
07/29/2005,12:02,1136.50,1136.75,1136.50,1136.75,465,29,494.00
07/29/2005,12:03,1137.00,1137.00,1136.75,1136.75,53,195,248.00
07/29/2005,12:04,1136.75,1137.25,1136.75,1137.00,565,167,732.00
07/29/2005,12:05,1137.00,1137.25,1136.75,1137.00,122,83,205.00
07/29/2005,12:06,1137.00,1137.00,1136.75,1137.00,166,14,180.00
07/29/2005,12:07,1136.75,1137.00,1136.75,1136.75,28,343,371.00
07/29/2005,12:08,1136.75,1137.00,1136.50,1136.75,248,125,373.00
07/29/2005,12:09,1136.75,1137.00,1136.50,1136.50,144,441,585.00
07/29/2005,12:10,1136.75,1137.00,1136.50,1136.75,407,97,504.00
07/29/2005,12:11,1136.75,1136.75,1136.50,1136.75,193,1,194.00
07/29/2005,12:12,1136.75,1137.25,1136.75,1137.25,262,55,317.00
07/29/2005,12:13,1137.00,1137.25,1136.75,1136.75,58,283,341.00
07/29/2005,12:14,1137.00,1137.25,1136.75,1137.25,664,141,805.00
07/29/2005,12:15,1137.00,1137.75,1137.00,1137.25,1943,293,2236.00
07/29/2005,12:16,1137.50,1137.50,1137.25,1137.50,59,5,64.00
07/29/2005,12:17,1137.25,1137.75,1137.25,1137.25,319,392,711.00
07/29/2005,12:18,1137.25,1137.50,1137.00,1137.00,127,422,549.00
07/29/2005,12:19,1137.00,1137.25,1137.00,1137.00,23,20,43.00
07/29/2005,12:20,1137.25,1137.50,1137.00,1137.25,369,401,770.00
07/29/2005,12:21,1137.50,1137.50,1137.25,1137.25,86,49,135.00
07/29/2005,12:22,1137.50,1137.50,1137.25,1137.50,17,16,33.00
07/29/2005,12:23,1137.25,1137.50,1137.25,1137.50,40,119,159.00
07/29/2005,12:24,1137.50,1137.50,1137.25,1137.50,45,26,71.00
07/29/2005,12:25,1137.25,1137.50,1137.00,1137.00,97,706,803.00
07/29/2005,12:26,1137.25,1137.25,1136.75,1136.75,142,1253,1395.00
07/29/2005,12:27,1136.75,1137.00,1136.25,1136.50,380,1922,2302.00
07/29/2005,12:28,1136.75,1136.75,1136.25,1136.50,147,93,240.00
07/29/2005,12:29,1136.50,1136.75,1136.50,1136.75,106,13,119.00
07/29/2005,12:30,1136.50,1136.75,1136.50,1136.50,375,23,398.00
07/29/2005,12:31,1136.50,1136.75,1136.50,1136.50,112,27,139.00
07/29/2005,12:32,1136.50,1136.75,1136.25,1136.50,47,979,1026.00
07/29/2005,12:33,1136.25,1136.50,1136.25,1136.25,125,143,268.00
07/29/2005,12:34,1136.25,1136.50,1136.00,1136.00,99,2373,2472.00
07/29/2005,12:35,1136.00,1136.00,1135.75,1136.00,262,136,398.00
07/29/2005,12:36,1136.00,1136.00,1135.75,1135.75,80,161,241.00
07/29/2005,12:37,1135.75,1136.25,1135.25,1135.25,1049,2405,3454.00
07/29/2005,12:38,1135.50,1135.75,1135.25,1135.50,901,221,1122.00
07/29/2005,12:39,1135.50,1136.25,1135.50,1136.00,736,342,1078.00
07/29/2005,12:40,1136.00,1136.00,1135.25,1135.50,664,1562,2226.00
07/29/2005,12:41,1135.50,1136.00,1135.50,1136.00,737,345,1082.00
07/29/2005,12:42,1136.00,1136.00,1135.75,1136.00,756,1061,1817.00
07/29/2005,12:43,1136.00,1136.25,1135.75,1136.25,269,93,362.00
07/29/2005,12:44,1136.25,1136.50,1136.00,1136.00,713,788,1501.00
07/29/2005,12:45,1136.00,1136.25,1136.00,1136.25,41,308,349.00
07/29/2005,12:46,1136.25,1136.25,1136.00,1136.25,24,52,76.00
07/29/2005,12:47,1136.25,1136.75,1136.00,1136.75,1390,21,1411.00
07/29/2005,12:48,1136.75,1136.75,1136.50,1136.75,67,655,722.00
07/29/2005,12:49,1136.50,1136.75,1136.50,1136.50,19,209,228.00
07/29/2005,12:50,1136.50,1136.75,1136.50,1136.50,28,31,59.00
07/29/2005,12:51,1136.50,1136.75,1136.50,1136.50,8,40,48.00
07/29/2005,12:52,1136.50,1137.00,1136.50,1137.00,264,151,415.00
07/29/2005,12:53,1137.00,1137.50,1136.75,1137.25,1032,404,1436.00
07/29/2005,12:54,1137.25,1137.75,1137.25,1137.50,1471,616,2087.00
07/29/2005,12:55,1137.75,1137.75,1137.50,1137.50,126,50,176.00
07/29/2005,12:56,1137.50,1138.25,1137.50,1138.00,1471,211,1682.00
07/29/2005,12:57,1138.00,1138.25,1137.50,1137.75,463,2335,2798.00
07/29/2005,12:58,1137.75,1137.75,1137.25,1137.25,78,598,676.00
07/29/2005,12:59,1137.25,1137.50,1137.25,1137.25,123,239,362.00
07/29/2005,13:00,1137.25,1137.75,1137.25,1137.50,959,336,1295.00
07/29/2005,13:01,1137.50,1137.75,1137.25,1137.25,89,130,219.00
07/29/2005,13:02,1137.50,1137.50,1137.25,1137.50,18,40,58.00
07/29/2005,13:03,1137.50,1137.50,1137.00,1137.00,27,675,702.00
07/29/2005,13:04,1137.00,1137.25,1136.75,1137.00,405,900,1305.00
07/29/2005,13:05,1137.00,1137.75,1137.00,1137.50,658,214,872.00
07/29/2005,13:06,1137.50,1137.50,1137.25,1137.25,178,199,377.00
07/29/2005,13:07,1137.25,1137.25,1137.00,1137.25,5,93,98.00
07/29/2005,13:08,1137.25,1138.00,1137.25,1137.75,1976,161,2137.00
07/29/2005,13:09,1137.75,1139.00,1137.75,1138.75,5380,902,6282.00
07/29/2005,13:10,1138.50,1139.25,1138.50,1139.00,2363,812,3175.00
07/29/2005,13:11,1138.75,1139.00,1138.50,1138.75,636,1102,1738.00
07/29/2005,13:12,1138.50,1138.75,1138.50,1138.50,111,154,265.00
07/29/2005,13:13,1138.50,1139.00,1138.50,1138.75,473,1296,1769.00
07/29/2005,13:14,1138.50,1138.75,1138.50,1138.50,9,1100,1109.00
07/29/2005,13:15,1138.50,1138.75,1138.25,1138.50,244,802,1046.00
07/29/2005,13:16,1138.50,1138.50,1138.25,1138.25,219,416,635.00
07/29/2005,13:17,1138.25,1138.75,1138.25,1138.75,848,24,872.00
07/29/2005,13:18,1138.50,1138.75,1138.25,1138.25,185,241,426.00
07/29/2005,13:19,1138.50,1138.50,1138.25,1138.25,24,332,356.00
07/29/2005,13:20,1138.25,1139.00,1138.25,1138.75,909,44,953.00
07/29/2005,13:21,1139.00,1139.50,1139.00,1139.50,2900,1127,4027.00
07/29/2005,13:22,1139.25,1139.75,1139.00,1139.00,875,1046,1921.00
07/29/2005,13:23,1139.00,1139.25,1138.75,1139.00,291,941,1232.00
07/29/2005,13:24,1139.00,1139.25,1139.00,1139.00,25,360,385.00
07/29/2005,13:25,1139.25,1139.50,1139.00,1139.00,620,335,955.00
07/29/2005,13:26,1139.25,1139.25,1138.75,1138.75,17,208,225.00
07/29/2005,13:27,1138.75,1139.00,1138.75,1139.00,12,69,81.00
07/29/2005,13:28,1138.75,1139.00,1138.50,1138.50,32,930,962.00
07/29/2005,13:29,1138.75,1138.75,1138.50,1138.50,24,163,187.00
07/29/2005,13:30,1138.50,1138.75,1138.50,1138.50,69,77,146.00
07/29/2005,13:31,1138.50,1139.00,1138.50,1139.00,987,289,1276.00
07/29/2005,13:32,1139.00,1139.00,1138.75,1139.00,69,32,101.00
07/29/2005,13:33,1139.00,1139.00,1138.75,1138.75,43,11,54.00
07/29/2005,13:34,1139.00,1139.00,1138.75,1138.75,19,116,135.00
07/29/2005,13:35,1138.75,1139.00,1138.25,1138.50,284,943,1227.00
07/29/2005,13:36,1138.75,1138.75,1138.25,1138.50,116,287,403.00
07/29/2005,13:37,1138.25,1138.50,1138.00,1138.00,22,477,499.00
07/29/2005,13:38,1138.00,1138.25,1138.00,1138.25,900,102,1002.00
07/29/2005,13:39,1138.00,1138.25,1138.00,1138.25,134,50,184.00
07/29/2005,13:40,1138.25,1138.25,1138.00,1138.00,24,32,56.00
07/29/2005,13:41,1138.00,1138.25,1138.00,1138.00,24,109,133.00
07/29/2005,13:42,1138.25,1138.25,1138.00,1138.00,51,21,72.00
07/29/2005,13:43,1138.00,1138.25,1138.00,1138.00,10,26,36.00
07/29/2005,13:44,1138.25,1138.25,1138.00,1138.00,159,48,207.00
07/29/2005,13:45,1138.00,1138.25,1137.75,1138.00,176,992,1168.00
07/29/2005,13:46,1137.75,1137.75,1137.50,1137.50,48,601,649.00
07/29/2005,13:47,1137.50,1137.75,1137.25,1137.50,622,907,1529.00
07/29/2005,13:48,1137.25,1137.75,1137.25,1137.50,406,78,484.00
07/29/2005,13:49,1137.75,1137.75,1137.50,1137.75,43,251,294.00
07/29/2005,13:50,1137.50,1137.75,1137.50,1137.50,29,298,327.00
07/29/2005,13:51,1137.25,1137.75,1137.25,1137.75,313,97,410.00
07/29/2005,13:52,1137.75,1138.00,1137.50,1137.75,666,399,1065.00
07/29/2005,13:53,1137.50,1137.75,1137.50,1137.75,41,21,62.00
07/29/2005,13:54,1137.75,1137.75,1137.50,1137.50,708,17,725.00
07/29/2005,13:55,1137.75,1138.00,1137.50,1138.00,433,5,438.00
07/29/2005,13:56,1138.00,1138.00,1137.50,1137.75,229,786,1015.00
07/29/2005,13:57,1138.00,1138.00,1137.75,1138.00,15,24,39.00
07/29/2005,13:58,1138.00,1138.00,1137.75,1137.75,18,209,227.00
07/29/2005,13:59,1137.75,1138.00,1137.50,1137.75,705,380,1085.00
07/29/2005,14:00,1137.75,1138.00,1137.75,1137.75,6,500,506.00
07/29/2005,14:01,1138.00,1138.00,1137.50,1137.50,23,329,352.00
07/29/2005,14:02,1137.50,1138.00,1137.50,1137.75,196,466,662.00
07/29/2005,14:03,1137.75,1138.50,1137.75,1138.25,1955,262,2217.00
07/29/2005,14:04,1138.25,1138.25,1137.00,1137.50,479,1765,2244.00
07/29/2005,14:05,1137.25,1137.50,1136.50,1136.50,696,2203,2899.00
07/29/2005,14:06,1136.50,1136.75,1136.50,1136.50,123,1493,1616.00
07/29/2005,14:07,1136.75,1137.25,1136.50,1137.00,1557,128,1685.00
07/29/2005,14:08,1137.00,1137.25,1136.75,1137.00,131,316,447.00
07/29/2005,14:09,1136.75,1136.75,1136.00,1136.25,705,2532,3237.00
07/29/2005,14:10,1136.25,1136.50,1136.00,1136.25,264,574,838.00
07/29/2005,14:11,1136.50,1136.50,1135.75,1135.75,340,1583,1923.00
07/29/2005,14:12,1135.75,1136.00,1135.75,1136.00,121,404,525.00
07/29/2005,14:13,1135.75,1136.00,1135.75,1135.75,34,812,846.00
07/29/2005,14:14,1135.75,1136.25,1135.75,1136.25,1333,96,1429.00
07/29/2005,14:15,1136.25,1136.25,1136.00,1136.25,306,103,409.00
07/29/2005,14:16,1136.00,1136.25,1135.50,1135.50,206,668,874.00
07/29/2005,14:17,1135.75,1135.75,1135.25,1135.25,195,1497,1692.00
07/29/2005,14:18,1135.25,1135.50,1134.25,1134.25,816,6119,6935.00
07/29/2005,14:19,1134.25,1134.50,1133.75,1134.25,2514,4089,6603.00
07/29/2005,14:20,1134.25,1134.50,1134.00,1134.25,1067,1129,2196.00
07/29/2005,14:21,1134.25,1134.50,1134.00,1134.50,1237,1680,2917.00
07/29/2005,14:22,1134.25,1134.75,1134.00,1134.75,1565,558,2123.00
07/29/2005,14:23,1134.75,1135.00,1134.50,1135.00,1148,132,1280.00
07/29/2005,14:24,1135.00,1135.00,1134.75,1135.00,928,103,1031.00
07/29/2005,14:25,1135.00,1135.00,1134.75,1135.00,2088,67,2155.00
07/29/2005,14:26,1134.75,1135.00,1134.50,1134.50,215,2204,2419.00
07/29/2005,14:27,1134.50,1134.75,1134.25,1134.50,252,893,1145.00
07/29/2005,14:28,1134.25,1134.50,1134.25,1134.25,179,147,326.00
07/29/2005,14:29,1134.25,1134.50,1134.00,1134.25,1015,1771,2786.00
07/29/2005,14:30,1134.25,1134.25,1134.00,1134.00,221,943,1164.00
07/29/2005,14:31,1134.25,1134.25,1133.00,1133.00,1341,7590,8931.00
07/29/2005,14:32,1133.00,1133.75,1133.00,1133.75,2753,1258,4011.00
07/29/2005,14:33,1133.50,1133.75,1133.50,1133.75,197,848,1045.00
07/29/2005,14:34,1133.75,1134.25,1133.50,1134.25,2160,106,2266.00
07/29/2005,14:35,1134.00,1134.25,1133.75,1134.00,824,1114,1938.00
07/29/2005,14:36,1134.00,1134.00,1133.75,1134.00,119,58,177.00
07/29/2005,14:37,1133.75,1134.25,1133.75,1134.25,1914,99,2013.00
07/29/2005,14:38,1134.25,1134.50,1134.00,1134.50,710,280,990.00
07/29/2005,14:39,1134.50,1134.75,1134.25,1134.50,804,270,1074.00
07/29/2005,14:40,1134.50,1135.00,1134.50,1135.00,1587,152,1739.00
07/29/2005,14:41,1135.00,1135.00,1134.50,1134.50,79,1764,1843.00
07/29/2005,14:42,1134.25,1134.50,1134.25,1134.25,59,599,658.00
07/29/2005,14:43,1134.25,1134.50,1134.00,1134.25,773,410,1183.00
07/29/2005,14:44,1134.25,1134.50,1134.00,1134.00,61,2571,2632.00
07/29/2005,14:45,1134.00,1134.00,1133.25,1133.50,958,2810,3768.00
07/29/2005,14:46,1133.50,1133.75,1132.75,1133.00,1446,3080,4526.00
07/29/2005,14:47,1133.00,1133.00,1132.50,1133.00,1549,1569,3118.00
07/29/2005,14:48,1133.00,1133.50,1132.75,1133.50,1641,48,1689.00
07/29/2005,14:49,1133.50,1133.75,1133.00,1133.25,951,882,1833.00
07/29/2005,14:50,1133.50,1133.50,1133.00,1133.25,798,602,1400.00
07/29/2005,14:51,1133.25,1133.25,1133.00,1133.00,130,264,394.00
07/29/2005,14:52,1133.25,1133.75,1132.75,1133.50,2162,1072,3234.00
07/29/2005,14:53,1133.50,1133.75,1133.00,1133.25,566,1287,1853.00
07/29/2005,14:54,1133.50,1133.50,1133.25,1133.25,115,566,681.00
07/29/2005,14:55,1133.25,1133.75,1133.25,1133.50,1310,402,1712.00
07/29/2005,14:56,1133.50,1133.50,1133.25,1133.25,774,1023,1797.00
07/29/2005,14:57,1133.50,1133.50,1133.00,1133.00,1786,2558,4344.00
07/29/2005,14:58,1133.25,1133.50,1133.00,1133.00,1421,768,2189.00
07/29/2005,14:59,1133.00,1133.25,1133.00,1133.25,258,2018,2276.00
07/29/2005,15:00,1133.25,1133.50,1132.75,1133.25,10849,9783,20632.00
07/29/2005,15:01,1133.25,1135.00,1133.25,1134.75,14292,4234,18526.00
07/29/2005,15:02,1134.75,1135.00,1134.25,1134.75,2270,2407,4677.00
07/29/2005,15:03,1134.50,1134.75,1134.25,1134.50,2145,2121,4266.00
07/29/2005,15:04,1134.75,1135.00,1134.25,1135.00,2584,1831,4415.00
07/29/2005,15:05,1135.00,1135.00,1134.50,1134.50,1107,972,2079.00
07/29/2005,15:06,1134.50,1135.00,1134.50,1134.75,438,390,828.00
07/29/2005,15:07,1134.75,1135.75,1134.50,1135.50,4147,851,4998.00
07/29/2005,15:08,1135.50,1135.50,1135.00,1135.25,548,1057,1605.00
07/29/2005,15:09,1135.25,1135.50,1134.75,1135.00,932,1072,2004.00
07/29/2005,15:10,1135.00,1135.50,1135.00,1135.25,1015,661,1676.00
07/29/2005,15:11,1135.25,1135.50,1135.00,1135.25,330,318,648.00
07/29/2005,15:12,1135.25,1135.50,1135.00,1135.50,177,35,212.00
07/29/2005,15:13,1135.50,1135.75,1135.50,1135.50,764,1717,2481.00
07/29/2005,15:14,1135.50,1135.50,1135.25,1135.25,676,212,888.00
07/29/2005,15:15,1135.25,1135.50,1135.00,1135.50,3000,1562,4562.00
07/31/2005,17:01,1135.25,1135.25,1135.00,1135.00,6,86,92.00
07/31/2005,17:02,1134.75,1134.75,1134.50,1134.50,0,47,47.00
07/31/2005,17:03,1134.75,1135.00,1134.50,1134.75,50,48,98.00
07/31/2005,17:04,1134.75,1135.25,1134.75,1135.00,50,6,56.00
07/31/2005,17:05,1135.00,1135.00,1135.00,1135.00,0,5,5.00
07/31/2005,17:06,1134.75,1134.75,1134.75,1134.75,0,8,8.00
07/31/2005,17:07,1134.75,1134.75,1134.75,1134.75,0,17,17.00
07/31/2005,17:08,1134.75,1134.75,1134.50,1134.75,8,3,11.00
07/31/2005,17:09,1134.50,1134.50,1134.50,1134.50,0,1,1.00
07/31/2005,17:10,1134.50,1134.50,1134.25,1134.25,0,25,25.00
07/31/2005,17:11,1134.00,1134.50,1134.00,1134.25,25,153,178.00
07/31/2005,17:12,1134.25,1134.50,1134.25,1134.50,2,5,7.00
07/31/2005,17:13,1134.50,1134.75,1134.25,1134.75,36,3,39.00
07/31/2005,17:17,1134.75,1134.75,1134.75,1134.75,28,0,28.00
07/31/2005,17:18,1135.00,1135.00,1134.75,1134.75,2,1,3.00
07/31/2005,17:19,1135.00,1135.00,1135.00,1135.00,1,0,1.00
07/31/2005,17:20,1135.00,1135.00,1135.00,1135.00,18,0,18.00
07/31/2005,17:21,1135.00,1135.25,1135.00,1135.00,27,36,63.00
07/31/2005,17:22,1135.00,1135.00,1135.00,1135.00,0,53,53.00
07/31/2005,17:23,1135.00,1135.00,1134.75,1134.75,0,2,2.00
07/31/2005,17:24,1134.75,1135.00,1134.75,1135.00,1,4,5.00
07/31/2005,17:25,1135.00,1135.00,1134.75,1134.75,2,1,3.00
07/31/2005,17:26,1134.75,1134.75,1134.75,1134.75,0,1,1.00
07/31/2005,17:27,1135.00,1135.00,1135.00,1135.00,2,0,2.00
07/31/2005,17:31,1134.75,1134.75,1134.75,1134.75,0,3,3.00
07/31/2005,17:32,1134.75,1134.75,1134.75,1134.75,0,4,4.00
07/31/2005,17:36,1134.75,1134.75,1134.75,1134.75,0,1,1.00
07/31/2005,17:37,1134.75,1134.75,1134.75,1134.75,0,2,2.00
07/31/2005,17:38,1134.75,1134.75,1134.75,1134.75,0,9,9.00
07/31/2005,17:39,1134.75,1135.00,1134.75,1135.00,12,5,17.00
07/31/2005,17:41,1134.75,1135.00,1134.75,1135.00,16,3,19.00
07/31/2005,17:42,1135.00,1135.00,1134.75,1134.75,1,7,8.00
07/31/2005,17:43,1135.00,1135.00,1134.75,1134.75,1,5,6.00
07/31/2005,17:44,1135.00,1135.00,1135.00,1135.00,3,0,3.00
07/31/2005,17:45,1135.00,1135.00,1135.00,1135.00,1,0,1.00
07/31/2005,17:46,1134.75,1134.75,1134.75,1134.75,0,4,4.00
07/31/2005,17:48,1135.00,1135.00,1135.00,1135.00,14,0,14.00
07/31/2005,17:50,1134.75,1134.75,1134.75,1134.75,0,1,1.00
07/31/2005,17:52,1134.75,1134.75,1134.75,1134.75,0,1,1.00
07/31/2005,17:53,1135.00,1135.00,1135.00,1135.00,1,0,1.00
07/31/2005,17:54,1135.00,1135.00,1134.75,1134.75,2,3,5.00
07/31/2005,17:56,1135.00,1135.00,1135.00,1135.00,2,0,2.00
07/31/2005,17:58,1134.75,1134.75,1134.75,1134.75,0,4,4.00
07/31/2005,17:59,1134.75,1134.75,1134.75,1134.75,0,1,1.00
07/31/2005,18:00,1134.75,1134.75,1134.75,1134.75,0,6,6.00
07/31/2005,18:02,1134.75,1134.75,1134.75,1134.75,0,11,11.00
07/31/2005,18:03,1134.75,1134.75,1134.50,1134.75,3,148,151.00
07/31/2005,18:04,1134.75,1134.75,1134.75,1134.75,4,0,4.00
07/31/2005,18:05,1134.75,1135.00,1134.75,1135.00,7,0,7.00
07/31/2005,18:06,1134.75,1135.00,1134.75,1135.00,19,1,20.00
07/31/2005,18:07,1134.75,1134.75,1134.75,1134.75,0,7,7.00
07/31/2005,18:08,1134.75,1135.00,1134.75,1135.00,2,6,8.00
07/31/2005,18:23,1134.75,1134.75,1134.75,1134.75,0,2,2.00
07/31/2005,18:25,1135.00,1135.00,1135.00,1135.00,3,0,3.00
07/31/2005,18:27,1134.75,1134.75,1134.75,1134.75,0,2,2.00
07/31/2005,18:30,1134.75,1134.75,1134.75,1134.75,0,1,1.00
07/31/2005,18:31,1134.75,1134.75,1134.75,1134.75,0,46,46.00
07/31/2005,18:34,1134.75,1134.75,1134.75,1134.75,0,1,1.00
07/31/2005,18:35,1134.50,1134.50,1134.50,1134.50,0,3,3.00
07/31/2005,18:36,1134.75,1134.75,1134.75,1134.75,27,0,27.00
07/31/2005,18:38,1134.75,1134.75,1134.75,1134.75,9,0,9.00
07/31/2005,18:39,1134.75,1134.75,1134.75,1134.75,2,0,2.00
07/31/2005,18:43,1134.75,1134.75,1134.75,1134.75,1,0,1.00
07/31/2005,18:44,1134.75,1134.75,1134.75,1134.75,29,0,29.00
07/31/2005,18:47,1134.75,1134.75,1134.75,1134.75,1,0,1.00
07/31/2005,18:48,1134.75,1134.75,1134.75,1134.75,1,0,1.00
07/31/2005,18:49,1134.75,1134.75,1134.75,1134.75,38,0,38.00
07/31/2005,18:50,1134.75,1135.00,1134.75,1135.00,2,0,2.00
07/31/2005,18:51,1134.75,1134.75,1134.75,1134.75,0,2,2.00
07/31/2005,18:52,1134.75,1134.75,1134.75,1134.75,0,16,16.00
07/31/2005,18:53,1134.75,1134.75,1134.75,1134.75,0,3,3.00
07/31/2005,18:57,1134.75,1134.75,1134.75,1134.75,0,23,23.00
07/31/2005,19:02,1134.75,1134.75,1134.75,1134.75,0,1,1.00
07/31/2005,19:03,1134.75,1134.75,1134.75,1134.75,0,5,5.00
07/31/2005,19:04,1134.75,1134.75,1134.75,1134.75,0,2,2.00
07/31/2005,19:08,1134.75,1134.75,1134.75,1134.75,0,10,10.00
07/31/2005,19:09,1134.75,1135.00,1134.75,1134.75,1,9,10.00
07/31/2005,19:11,1134.75,1134.75,1134.50,1134.50,0,25,25.00
07/31/2005,19:13,1134.50,1134.50,1134.50,1134.50,0,122,122.00
07/31/2005,19:14,1134.25,1134.25,1134.25,1134.25,0,130,130.00
07/31/2005,19:15,1134.50,1134.50,1134.25,1134.25,1,8,9.00
07/31/2005,19:16,1134.50,1134.50,1134.50,1134.50,19,0,19.00
07/31/2005,19:19,1134.50,1134.50,1134.50,1134.50,2,0,2.00
07/31/2005,19:22,1134.50,1134.50,1134.50,1134.50,23,0,23.00
07/31/2005,19:24,1134.50,1134.50,1134.50,1134.50,6,0,6.00
07/31/2005,19:25,1134.50,1134.50,1134.50,1134.50,2,0,2.00
07/31/2005,19:26,1134.50,1134.50,1134.50,1134.50,1,0,1.00
07/31/2005,19:27,1134.50,1134.50,1134.50,1134.50,2,0,2.00
07/31/2005,19:28,1134.50,1134.50,1134.50,1134.50,2,0,2.00
07/31/2005,19:29,1134.50,1134.50,1134.50,1134.50,33,0,33.00
07/31/2005,19:32,1134.50,1134.50,1134.50,1134.50,10,0,10.00
07/31/2005,19:33,1134.50,1134.50,1134.50,1134.50,1,0,1.00
07/31/2005,19:36,1134.50,1134.50,1134.50,1134.50,1,0,1.00
07/31/2005,19:37,1134.25,1134.25,1134.25,1134.25,0,74,74.00
07/31/2005,19:38,1134.25,1134.50,1134.25,1134.50,2,2,4.00
07/31/2005,19:40,1134.25,1134.25,1134.25,1134.25,0,1,1.00
07/31/2005,19:43,1134.25,1134.50,1134.25,1134.50,1,1,2.00
07/31/2005,19:48,1134.25,1134.25,1134.25,1134.25,0,4,4.00
07/31/2005,19:49,1134.50,1134.50,1134.50,1134.50,20,0,20.00
07/31/2005,19:50,1134.50,1134.50,1134.50,1134.50,6,0,6.00
07/31/2005,19:52,1134.25,1134.25,1134.00,1134.00,0,306,306.00
07/31/2005,19:53,1134.00,1134.00,1134.00,1134.00,0,34,34.00
07/31/2005,19:54,1134.00,1134.25,1133.75,1134.00,4,16,20.00
07/31/2005,19:55,1134.00,1134.00,1134.00,1134.00,4,0,4.00
07/31/2005,19:56,1134.00,1134.00,1133.75,1133.75,1,4,5.00
07/31/2005,19:57,1133.75,1134.00,1133.75,1134.00,1,5,6.00
07/31/2005,19:59,1134.00,1134.00,1134.00,1134.00,6,0,6.00
07/31/2005,20:02,1134.00,1134.00,1134.00,1134.00,11,0,11.00
07/31/2005,20:03,1134.00,1134.00,1134.00,1134.00,1,0,1.00
07/31/2005,20:04,1134.00,1134.00,1133.75,1134.00,11,1,12.00
07/31/2005,20:05,1134.25,1134.25,1134.25,1134.25,10,0,10.00
07/31/2005,20:08,1134.00,1134.00,1134.00,1134.00,0,1,1.00
07/31/2005,20:10,1134.00,1134.00,1134.00,1134.00,0,1,1.00
07/31/2005,20:12,1133.75,1133.75,1133.75,1133.75,0,1,1.00
07/31/2005,20:14,1134.00,1134.00,1134.00,1134.00,10,0,10.00
07/31/2005,20:15,1133.75,1133.75,1133.75,1133.75,0,2,2.00
07/31/2005,20:16,1133.75,1134.00,1133.75,1134.00,1,113,114.00
07/31/2005,20:17,1134.00,1134.00,1134.00,1134.00,1,0,1.00
07/31/2005,20:20,1134.00,1134.00,1134.00,1134.00,4,0,4.00
07/31/2005,20:21,1134.00,1134.00,1134.00,1134.00,3,0,3.00
07/31/2005,20:23,1134.00,1134.00,1134.00,1134.00,2,0,2.00
07/31/2005,20:26,1134.00,1134.00,1134.00,1134.00,2,0,2.00
07/31/2005,20:27,1134.00,1134.00,1133.75,1133.75,5,1,6.00
07/31/2005,20:29,1134.00,1134.00,1134.00,1134.00,2,0,2.00
07/31/2005,20:30,1134.00,1134.00,1133.75,1133.75,1,3,4.00
07/31/2005,20:31,1133.75,1133.75,1133.75,1133.75,0,1,1.00
07/31/2005,20:32,1133.75,1133.75,1133.75,1133.75,0,3,3.00
07/31/2005,20:33,1134.00,1134.00,1134.00,1134.00,62,0,62.00
07/31/2005,20:34,1134.00,1134.00,1134.00,1134.00,20,0,20.00
07/31/2005,20:36,1134.00,1134.00,1134.00,1134.00,9,0,9.00
07/31/2005,20:38,1134.00,1134.00,1134.00,1134.00,1,0,1.00
07/31/2005,20:39,1134.00,1134.00,1134.00,1134.00,64,0,64.00
07/31/2005,20:40,1134.00,1134.00,1134.00,1134.00,120,0,120.00
07/31/2005,20:41,1134.00,1134.00,1134.00,1134.00,25,0,25.00
07/31/2005,20:42,1134.00,1134.00,1134.00,1134.00,1,0,1.00
07/31/2005,20:43,1134.25,1134.25,1134.25,1134.25,2,0,2.00
07/31/2005,20:44,1134.00,1134.00,1134.00,1134.00,0,1,1.00
07/31/2005,20:45,1134.00,1134.00,1134.00,1134.00,0,15,15.00
07/31/2005,20:46,1134.00,1134.00,1134.00,1134.00,0,15,15.00
07/31/2005,20:47,1134.25,1134.25,1134.00,1134.00,2,3,5.00
07/31/2005,20:48,1134.00,1134.00,1133.75,1134.00,5,6,11.00
07/31/2005,20:50,1134.00,1134.00,1134.00,1134.00,1,0,1.00
07/31/2005,20:58,1134.25,1134.25,1134.25,1134.25,20,0,20.00
07/31/2005,21:01,1134.00,1134.00,1134.00,1134.00,0,7,7.00
07/31/2005,21:03,1134.25,1134.25,1134.25,1134.25,16,0,16.00
07/31/2005,21:05,1134.25,1134.25,1134.25,1134.25,1,0,1.00
07/31/2005,21:06,1134.25,1134.25,1134.25,1134.25,3,0,3.00
07/31/2005,21:08,1134.25,1134.25,1134.25,1134.25,1,0,1.00
07/31/2005,21:12,1134.25,1134.25,1134.25,1134.25,5,0,5.00
07/31/2005,21:18,1134.25,1134.25,1134.25,1134.25,1,0,1.00
07/31/2005,21:21,1134.00,1134.00,1134.00,1134.00,0,2,2.00
07/31/2005,21:22,1134.25,1134.25,1134.25,1134.25,1,0,1.00
07/31/2005,21:24,1134.25,1134.25,1134.25,1134.25,12,0,12.00
07/31/2005,21:25,1134.25,1134.25,1134.25,1134.25,38,0,38.00
07/31/2005,21:26,1134.50,1134.50,1134.50,1134.50,7,0,7.00
07/31/2005,21:28,1134.25,1134.25,1134.25,1134.25,0,2,2.00
07/31/2005,21:30,1134.25,1134.25,1134.25,1134.25,0,23,23.00
07/31/2005,21:31,1134.00,1134.00,1134.00,1134.00,0,6,6.00
07/31/2005,21:37,1134.25,1134.25,1134.25,1134.25,7,0,7.00
07/31/2005,21:38,1134.25,1134.25,1134.25,1134.25,1,0,1.00
07/31/2005,21:40,1134.25,1134.25,1134.25,1134.25,6,0,6.00
07/31/2005,21:41,1134.25,1134.25,1134.25,1134.25,1,0,1.00
07/31/2005,21:43,1134.25,1134.25,1134.25,1134.25,1,0,1.00
07/31/2005,21:44,1134.25,1134.25,1134.25,1134.25,7,0,7.00
07/31/2005,21:45,1134.25,1134.25,1134.25,1134.25,11,0,11.00
07/31/2005,21:46,1134.25,1134.50,1134.25,1134.50,8,0,8.00
07/31/2005,21:49,1134.25,1134.25,1134.25,1134.25,0,1,1.00
07/31/2005,21:52,1134.00,1134.00,1134.00,1134.00,0,1,1.00
07/31/2005,21:55,1134.25,1134.25,1134.25,1134.25,2,0,2.00
07/31/2005,22:01,1134.00,1134.00,1134.00,1134.00,0,7,7.00
07/31/2005,22:07,1134.00,1134.00,1134.00,1134.00,0,1,1.00
07/31/2005,22:10,1134.00,1134.00,1134.00,1134.00,0,4,4.00
07/31/2005,22:12,1134.00,1134.00,1134.00,1134.00,0,1,1.00
07/31/2005,22:14,1134.25,1134.25,1134.25,1134.25,2,0,2.00
07/31/2005,22:15,1134.00,1134.00,1134.00,1134.00,0,1,1.00
07/31/2005,22:30,1134.00,1134.00,1134.00,1134.00,0,1,1.00
07/31/2005,22:32,1134.00,1134.00,1134.00,1134.00,0,4,4.00
07/31/2005,22:34,1134.00,1134.00,1134.00,1134.00,0,6,6.00
07/31/2005,22:38,1134.25,1134.25,1134.25,1134.25,48,0,48.00
07/31/2005,22:41,1134.25,1134.25,1134.25,1134.25,2,0,2.00
07/31/2005,22:47,1134.50,1134.50,1134.50,1134.50,135,0,135.00
07/31/2005,22:49,1134.50,1134.50,1134.50,1134.50,6,0,6.00
07/31/2005,22:50,1134.50,1134.50,1134.50,1134.50,52,0,52.00
07/31/2005,22:51,1134.50,1134.50,1134.50,1134.50,18,0,18.00
07/31/2005,22:52,1134.50,1134.50,1134.50,1134.50,8,0,8.00
07/31/2005,22:58,1134.50,1134.50,1134.50,1134.50,2,0,2.00
07/31/2005,23:00,1134.50,1134.50,1134.50,1134.50,10,0,10.00
07/31/2005,23:01,1134.50,1134.50,1134.50,1134.50,5,0,5.00
07/31/2005,23:02,1134.50,1134.50,1134.50,1134.50,7,0,7.00
07/31/2005,23:03,1134.50,1134.50,1134.50,1134.50,1,0,1.00
07/31/2005,23:04,1134.50,1134.50,1134.50,1134.50,52,0,52.00
07/31/2005,23:05,1134.50,1134.50,1134.50,1134.50,51,0,51.00
07/31/2005,23:12,1134.50,1134.50,1134.50,1134.50,13,0,13.00
07/31/2005,23:13,1134.50,1134.50,1134.50,1134.50,55,0,55.00
07/31/2005,23:14,1134.50,1134.50,1134.50,1134.50,50,0,50.00
07/31/2005,23:18,1134.50,1134.50,1134.50,1134.50,15,0,15.00
07/31/2005,23:19,1134.50,1134.50,1134.50,1134.50,1,0,1.00
07/31/2005,23:20,1134.75,1134.75,1134.75,1134.75,1,0,1.00
07/31/2005,23:25,1134.50,1134.50,1134.50,1134.50,0,50,50.00
07/31/2005,23:26,1134.50,1134.50,1134.50,1134.50,0,50,50.00
07/31/2005,23:27,1134.50,1134.50,1134.50,1134.50,0,1,1.00
07/31/2005,23:30,1134.50,1134.50,1134.50,1134.50,0,50,50.00
07/31/2005,23:35,1134.50,1134.50,1134.50,1134.50,0,4,4.00
07/31/2005,23:36,1134.75,1134.75,1134.75,1134.75,1,0,1.00
07/31/2005,23:40,1134.50,1134.50,1134.50,1134.50,0,20,20.00
07/31/2005,23:47,1134.25,1134.25,1134.25,1134.25,0,5,5.00
07/31/2005,23:48,1134.50,1134.50,1134.50,1134.50,5,0,5.00
07/31/2005,23:50,1134.50,1134.50,1134.50,1134.50,35,0,35.00
07/31/2005,23:51,1134.75,1134.75,1134.75,1134.75,2,0,2.00
07/31/2005,23:53,1134.75,1134.75,1134.75,1134.75,1,0,1.00
07/31/2005,23:56,1134.75,1134.75,1134.75,1134.75,1,0,1.00
07/31/2005,23:58,1134.75,1134.75,1134.75,1134.75,2,0,2.00
08/01/2005,00:01,1134.50,1134.50,1134.50,1134.50,0,61,61.00
08/01/2005,00:06,1134.50,1134.50,1134.50,1134.50,0,1,1.00
08/01/2005,00:07,1134.50,1134.50,1134.50,1134.50,0,2,2.00
08/01/2005,00:24,1134.50,1134.50,1134.50,1134.50,0,3,3.00
08/01/2005,00:27,1134.50,1134.50,1134.50,1134.50,0,1,1.00
08/01/2005,00:28,1134.50,1134.50,1134.50,1134.50,0,5,5.00
08/01/2005,00:29,1134.75,1134.75,1134.75,1134.75,1,0,1.00
08/01/2005,00:35,1134.50,1134.50,1134.50,1134.50,0,35,35.00
08/01/2005,00:36,1134.50,1134.50,1134.50,1134.50,0,60,60.00
08/01/2005,00:38,1134.50,1134.50,1134.50,1134.50,0,3,3.00
08/01/2005,00:41,1134.25,1134.25,1134.25,1134.25,0,64,64.00
08/01/2005,00:42,1134.25,1134.25,1134.25,1134.25,0,11,11.00
08/01/2005,00:46,1134.50,1134.50,1134.50,1134.50,21,0,21.00
08/01/2005,00:50,1134.75,1134.75,1134.75,1134.75,50,0,50.00
08/01/2005,00:51,1134.75,1135.00,1134.75,1134.75,52,1,53.00
08/01/2005,00:55,1135.00,1135.00,1134.50,1134.50,101,13,114.00
08/01/2005,00:56,1134.75,1134.75,1134.75,1134.75,1,0,1.00
08/01/2005,01:00,1134.75,1134.75,1134.75,1134.75,2,0,2.00
08/01/2005,01:02,1134.75,1134.75,1134.75,1134.75,10,0,10.00
08/01/2005,01:04,1134.75,1135.00,1134.75,1135.00,80,0,80.00
08/01/2005,01:06,1134.75,1134.75,1134.75,1134.75,0,2,2.00
08/01/2005,01:07,1134.75,1134.75,1134.50,1134.50,0,22,22.00
08/01/2005,01:08,1134.50,1134.50,1134.50,1134.50,0,14,14.00
08/01/2005,01:09,1134.50,1134.75,1134.50,1134.75,25,41,66.00
08/01/2005,01:13,1134.50,1134.50,1134.50,1134.50,0,1,1.00
08/01/2005,01:14,1134.50,1134.50,1134.50,1134.50,0,2,2.00
08/01/2005,01:15,1134.50,1134.50,1134.50,1134.50,0,44,44.00
08/01/2005,01:16,1134.50,1134.50,1134.25,1134.25,0,116,116.00
08/01/2005,01:18,1134.00,1134.25,1134.00,1134.25,1,120,121.00
08/01/2005,01:19,1134.25,1134.25,1134.25,1134.25,2,0,2.00
08/01/2005,01:26,1134.00,1134.00,1134.00,1134.00,0,105,105.00
08/01/2005,01:27,1134.00,1134.00,1134.00,1134.00,0,1,1.00
08/01/2005,01:29,1134.25,1134.25,1134.25,1134.25,1,0,1.00
08/01/2005,01:31,1134.00,1134.00,1134.00,1134.00,0,16,16.00
08/01/2005,01:32,1134.00,1134.00,1134.00,1134.00,0,10,10.00
08/01/2005,01:33,1134.00,1134.00,1134.00,1134.00,0,21,21.00
08/01/2005,01:36,1134.25,1134.25,1134.25,1134.25,1,0,1.00
08/01/2005,01:42,1134.25,1134.25,1134.25,1134.25,1,0,1.00
08/01/2005,01:44,1134.25,1134.25,1134.25,1134.25,75,0,75.00
08/01/2005,01:45,1134.25,1134.25,1134.25,1134.25,54,0,54.00
08/01/2005,01:46,1134.25,1134.25,1134.25,1134.25,1,0,1.00
08/01/2005,01:48,1134.25,1134.25,1134.25,1134.25,15,0,15.00
08/01/2005,01:51,1134.25,1134.50,1134.25,1134.50,3,0,3.00
08/01/2005,01:53,1134.25,1134.25,1134.25,1134.25,0,49,49.00
08/01/2005,01:54,1134.25,1134.25,1134.25,1134.25,0,1,1.00
08/01/2005,01:55,1134.00,1134.00,1134.00,1134.00,0,10,10.00
08/01/2005,01:56,1134.25,1134.25,1134.25,1134.25,4,0,4.00
08/01/2005,01:58,1134.25,1134.25,1134.25,1134.25,4,0,4.00
08/01/2005,02:00,1134.50,1134.50,1134.50,1134.50,2,0,2.00
08/01/2005,02:01,1134.50,1135.00,1134.50,1135.00,396,10,406.00
08/01/2005,02:02,1135.00,1135.50,1135.00,1135.50,354,38,392.00
08/01/2005,02:03,1135.50,1136.00,1135.50,1136.00,488,93,581.00
08/01/2005,02:04,1136.00,1136.25,1135.50,1135.50,214,128,342.00
08/01/2005,02:05,1135.75,1136.00,1135.75,1136.00,240,34,274.00
08/01/2005,02:06,1135.75,1136.25,1135.75,1136.00,105,3,108.00
08/01/2005,02:07,1136.25,1136.50,1136.00,1136.25,145,59,204.00
08/01/2005,02:08,1136.25,1136.50,1136.25,1136.25,59,24,83.00
08/01/2005,02:09,1136.50,1136.50,1136.25,1136.50,354,134,488.00
08/01/2005,02:10,1136.50,1136.75,1136.25,1136.75,333,117,450.00
08/01/2005,02:11,1136.75,1137.00,1136.50,1136.75,161,101,262.00
08/01/2005,02:12,1136.50,1136.50,1136.50,1136.50,0,70,70.00
08/01/2005,02:13,1136.75,1136.75,1136.50,1136.50,6,87,93.00
08/01/2005,02:14,1136.50,1137.00,1136.50,1136.75,99,38,137.00
08/01/2005,02:15,1136.75,1136.75,1136.50,1136.75,61,1,62.00
08/01/2005,02:16,1137.00,1137.00,1136.25,1136.75,173,155,328.00
08/01/2005,02:17,1136.75,1137.00,1136.75,1136.75,160,138,298.00
08/01/2005,02:18,1136.50,1137.00,1136.50,1136.75,151,148,299.00
08/01/2005,02:19,1136.75,1136.75,1136.25,1136.75,36,39,75.00
08/01/2005,02:20,1136.50,1136.50,1136.50,1136.50,0,32,32.00
08/01/2005,02:21,1136.50,1136.50,1136.25,1136.50,37,53,90.00
08/01/2005,02:22,1136.50,1136.75,1136.25,1136.25,39,30,69.00
08/01/2005,02:23,1136.50,1136.50,1136.50,1136.50,11,0,11.00
08/01/2005,02:24,1136.25,1136.25,1136.25,1136.25,0,36,36.00
08/01/2005,02:25,1136.25,1136.50,1136.00,1136.00,55,131,186.00
08/01/2005,02:26,1136.00,1136.50,1136.00,1136.00,50,137,187.00
08/01/2005,02:27,1135.75,1136.25,1135.75,1136.25,62,10,72.00
08/01/2005,02:28,1136.25,1136.25,1136.00,1136.25,14,5,19.00
08/01/2005,02:29,1136.00,1136.00,1136.00,1136.00,0,48,48.00
08/01/2005,02:30,1136.25,1136.25,1136.25,1136.25,6,0,6.00
08/01/2005,02:31,1136.25,1136.50,1136.25,1136.50,101,0,101.00
08/01/2005,02:32,1136.50,1136.50,1136.50,1136.50,27,0,27.00
08/01/2005,02:33,1136.50,1136.50,1136.50,1136.50,6,0,6.00
08/01/2005,02:34,1136.50,1136.50,1136.50,1136.50,3,0,3.00
08/01/2005,02:35,1136.50,1136.75,1136.50,1136.50,7,4,11.00
08/01/2005,02:36,1136.50,1136.50,1136.50,1136.50,0,2,2.00
08/01/2005,02:37,1136.75,1136.75,1136.75,1136.75,8,0,8.00
08/01/2005,02:38,1136.50,1136.50,1136.50,1136.50,0,43,43.00
08/01/2005,02:39,1136.50,1136.75,1136.50,1136.50,6,100,106.00
08/01/2005,02:41,1136.50,1136.75,1136.50,1136.50,6,65,71.00
08/01/2005,02:42,1136.50,1136.50,1136.50,1136.50,0,50,50.00
08/01/2005,02:43,1136.50,1136.50,1136.50,1136.50,0,11,11.00
08/01/2005,02:44,1136.50,1136.75,1136.50,1136.75,7,30,37.00
08/01/2005,02:45,1136.50,1136.75,1136.50,1136.50,4,57,61.00
08/01/2005,02:46,1136.25,1136.50,1136.25,1136.50,30,100,130.00
08/01/2005,02:47,1136.25,1136.50,1136.25,1136.50,6,20,26.00
08/01/2005,02:48,1136.50,1136.50,1136.50,1136.50,10,0,10.00
08/01/2005,02:49,1136.25,1136.75,1136.25,1136.50,71,26,97.00
08/01/2005,02:50,1136.50,1136.75,1136.50,1136.75,72,6,78.00
08/01/2005,02:51,1136.75,1137.00,1136.50,1136.75,66,58,124.00
08/01/2005,02:52,1136.75,1136.75,1136.75,1136.75,40,0,40.00
08/01/2005,02:53,1136.75,1136.75,1136.75,1136.75,6,0,6.00
08/01/2005,02:55,1136.75,1136.75,1136.75,1136.75,4,0,4.00
08/01/2005,02:56,1136.50,1136.50,1136.50,1136.50,0,20,20.00
08/01/2005,02:57,1136.50,1136.50,1136.50,1136.50,0,23,23.00
08/01/2005,02:58,1136.75,1137.00,1136.75,1136.75,67,5,72.00
08/01/2005,02:59,1136.75,1136.75,1136.75,1136.75,0,14,14.00
08/01/2005,03:00,1137.00,1137.00,1136.75,1136.75,8,12,20.00
08/01/2005,03:01,1136.75,1137.00,1136.50,1136.50,11,28,39.00
08/01/2005,03:02,1136.75,1137.00,1136.75,1136.75,15,12,27.00
08/01/2005,03:03,1136.75,1137.00,1136.75,1137.00,52,13,65.00
08/01/2005,03:04,1136.75,1137.00,1136.75,1136.75,4,3,7.00
08/01/2005,03:05,1136.75,1137.00,1136.75,1137.00,10,22,32.00
08/01/2005,03:06,1137.00,1137.00,1136.75,1137.00,24,5,29.00
08/01/2005,03:07,1136.75,1136.75,1136.75,1136.75,0,1,1.00
08/01/2005,03:08,1137.00,1137.00,1136.75,1137.00,76,5,81.00
08/01/2005,03:09,1137.00,1137.00,1137.00,1137.00,76,0,76.00
08/01/2005,03:10,1137.00,1137.00,1137.00,1137.00,22,0,22.00
08/01/2005,03:11,1137.00,1137.25,1137.00,1137.25,241,0,241.00
08/01/2005,03:12,1137.25,1137.25,1136.75,1137.00,94,172,266.00
08/01/2005,03:13,1137.00,1137.25,1137.00,1137.00,192,7,199.00
08/01/2005,03:14,1137.00,1137.00,1136.75,1136.75,0,65,65.00
08/01/2005,03:15,1137.00,1137.25,1136.75,1136.75,65,18,83.00
08/01/2005,03:16,1137.00,1137.00,1136.75,1136.75,34,10,44.00
08/01/2005,03:17,1136.75,1136.75,1136.75,1136.75,0,131,131.00
08/01/2005,03:18,1136.75,1136.75,1136.50,1136.50,45,133,178.00
08/01/2005,03:19,1136.50,1136.50,1136.25,1136.25,0,32,32.00
08/01/2005,03:20,1136.50,1136.50,1136.25,1136.25,6,15,21.00
08/01/2005,03:22,1136.25,1136.25,1136.25,1136.25,0,1,1.00
08/01/2005,03:23,1136.50,1136.50,1136.25,1136.25,6,13,19.00
08/01/2005,03:24,1136.50,1136.50,1136.50,1136.50,36,0,36.00
08/01/2005,03:25,1136.25,1136.50,1136.25,1136.50,41,1,42.00
08/01/2005,03:26,1136.50,1136.50,1136.25,1136.25,7,1,8.00
08/01/2005,03:27,1136.25,1136.25,1136.25,1136.25,0,1,1.00
08/01/2005,03:28,1136.50,1136.50,1136.50,1136.50,24,0,24.00
08/01/2005,03:29,1136.50,1136.75,1136.50,1136.50,39,9,48.00
08/01/2005,03:31,1136.75,1136.75,1136.75,1136.75,4,0,4.00
08/01/2005,03:32,1136.75,1137.00,1136.75,1137.00,62,0,62.00
08/01/2005,03:33,1136.75,1136.75,1136.50,1136.50,0,24,24.00
08/01/2005,03:34,1136.75,1136.75,1136.75,1136.75,6,0,6.00
08/01/2005,03:35,1136.50,1136.50,1136.50,1136.50,0,68,68.00
08/01/2005,03:36,1136.50,1136.50,1136.50,1136.50,0,4,4.00
08/01/2005,03:37,1136.50,1136.50,1136.25,1136.25,0,7,7.00
08/01/2005,03:38,1136.50,1136.50,1136.50,1136.50,116,0,116.00
08/01/2005,03:39,1136.50,1136.50,1136.50,1136.50,4,0,4.00
08/01/2005,03:40,1136.75,1136.75,1136.75,1136.75,5,0,5.00
08/01/2005,03:42,1136.75,1136.75,1136.75,1136.75,6,0,6.00
08/01/2005,03:44,1136.75,1136.75,1136.50,1136.50,6,1,7.00
08/01/2005,03:45,1136.75,1136.75,1136.75,1136.75,5,0,5.00
08/01/2005,03:46,1136.75,1136.75,1136.75,1136.75,4,0,4.00
08/01/2005,03:48,1136.50,1136.50,1136.50,1136.50,0,1,1.00
08/01/2005,03:49,1136.75,1136.75,1136.75,1136.75,17,0,17.00
08/01/2005,03:51,1136.75,1136.75,1136.75,1136.75,6,0,6.00
08/01/2005,03:52,1136.75,1136.75,1136.50,1136.75,54,1,55.00
08/01/2005,03:53,1136.75,1136.75,1136.75,1136.75,53,0,53.00
08/01/2005,03:54,1137.00,1137.00,1137.00,1137.00,172,0,172.00
08/01/2005,03:55,1137.25,1137.25,1137.00,1137.00,35,68,103.00
08/01/2005,03:56,1137.00,1137.00,1137.00,1137.00,0,5,5.00
08/01/2005,03:58,1137.00,1137.00,1137.00,1137.00,0,4,4.00
08/01/2005,03:59,1137.00,1137.00,1137.00,1137.00,0,6,6.00
08/01/2005,04:00,1137.00,1137.00,1136.75,1136.75,0,3,3.00
08/01/2005,04:01,1137.00,1137.00,1136.75,1136.75,5,2,7.00
08/01/2005,04:02,1137.00,1137.00,1137.00,1137.00,32,0,32.00
08/01/2005,04:03,1137.25,1137.25,1136.75,1136.75,6,85,91.00
08/01/2005,04:04,1137.00,1137.00,1136.75,1137.00,8,1,9.00
08/01/2005,04:05,1137.00,1137.00,1137.00,1137.00,77,0,77.00
08/01/2005,04:06,1137.25,1137.25,1136.75,1136.75,12,171,183.00
08/01/2005,04:07,1136.75,1136.75,1136.50,1136.50,5,117,122.00
08/01/2005,04:08,1136.75,1137.00,1136.75,1137.00,8,0,8.00
08/01/2005,04:09,1137.00,1137.00,1137.00,1137.00,52,0,52.00
08/01/2005,04:10,1137.00,1137.25,1137.00,1137.00,5,98,103.00
08/01/2005,04:11,1137.00,1137.25,1137.00,1137.25,6,25,31.00
08/01/2005,04:12,1137.00,1137.25,1137.00,1137.25,25,5,30.00
08/01/2005,04:13,1137.25,1137.25,1137.00,1137.00,6,1,7.00
08/01/2005,04:14,1137.25,1137.25,1137.25,1137.25,4,0,4.00
08/01/2005,04:15,1137.00,1137.25,1137.00,1137.25,6,57,63.00
08/01/2005,04:16,1137.25,1137.25,1137.25,1137.25,20,0,20.00
08/01/2005,04:17,1137.00,1137.00,1137.00,1137.00,0,5,5.00
08/01/2005,04:18,1137.25,1137.25,1137.00,1137.00,4,2,6.00
08/01/2005,04:19,1137.00,1137.00,1137.00,1137.00,0,3,3.00
08/01/2005,04:20,1137.25,1137.25,1137.00,1137.00,5,1,6.00
08/01/2005,04:21,1137.25,1137.25,1137.00,1137.00,4,76,80.00
08/01/2005,04:22,1137.00,1137.00,1137.00,1137.00,0,5,5.00
08/01/2005,04:23,1136.75,1136.75,1136.75,1136.75,0,4,4.00
08/01/2005,04:24,1136.75,1137.00,1136.75,1137.00,6,1,7.00
08/01/2005,04:25,1137.00,1137.00,1136.75,1136.75,4,4,8.00
08/01/2005,04:27,1137.00,1137.00,1137.00,1137.00,6,0,6.00
08/01/2005,04:28,1137.00,1137.00,1137.00,1137.00,7,0,7.00
08/01/2005,04:29,1136.75,1136.75,1136.75,1136.75,0,42,42.00
08/01/2005,04:30,1136.75,1136.75,1136.75,1136.75,0,6,6.00
08/01/2005,04:31,1136.50,1136.50,1136.00,1136.25,9,345,354.00
08/01/2005,04:32,1136.25,1136.25,1136.25,1136.25,68,0,68.00
08/01/2005,04:33,1136.50,1136.50,1136.50,1136.50,11,0,11.00
08/01/2005,04:34,1136.25,1136.25,1136.25,1136.25,0,72,72.00
08/01/2005,04:35,1136.25,1136.50,1136.25,1136.50,6,21,27.00
08/01/2005,04:37,1136.50,1136.50,1136.50,1136.50,4,0,4.00
08/01/2005,04:38,1136.50,1136.50,1136.50,1136.50,7,0,7.00
08/01/2005,04:39,1136.50,1136.50,1136.50,1136.50,13,0,13.00
08/01/2005,04:41,1136.50,1136.50,1136.50,1136.50,3,0,3.00
08/01/2005,04:42,1136.50,1136.75,1136.25,1136.25,110,234,344.00
08/01/2005,04:43,1136.50,1136.50,1136.50,1136.50,62,0,62.00
08/01/2005,04:44,1136.75,1136.75,1136.75,1136.75,1,0,1.00
08/01/2005,04:45,1136.50,1136.50,1136.50,1136.50,0,7,7.00
08/01/2005,04:46,1136.50,1136.50,1136.50,1136.50,0,132,132.00
08/01/2005,04:47,1136.50,1136.50,1136.50,1136.50,0,2,2.00
08/01/2005,04:49,1136.50,1136.75,1136.25,1136.25,1,29,30.00
08/01/2005,04:50,1136.50,1136.75,1136.50,1136.50,16,57,73.00
08/01/2005,04:51,1136.50,1136.50,1136.25,1136.25,0,3,3.00
08/01/2005,04:52,1136.25,1136.25,1136.25,1136.25,0,1,1.00
08/01/2005,04:53,1136.25,1136.25,1136.25,1136.25,0,76,76.00
08/01/2005,04:54,1136.25,1136.25,1136.25,1136.25,0,2,2.00
08/01/2005,04:56,1136.25,1136.25,1136.00,1136.00,0,90,90.00
08/01/2005,04:57,1136.00,1136.25,1135.50,1135.75,93,708,801.00
08/01/2005,04:58,1135.75,1135.75,1135.75,1135.75,117,0,117.00
08/01/2005,04:59,1135.75,1135.75,1135.50,1135.75,9,213,222.00
08/01/2005,05:00,1135.75,1135.75,1135.75,1135.75,44,0,44.00
08/01/2005,05:01,1135.50,1135.50,1135.50,1135.50,0,2,2.00
08/01/2005,05:02,1135.75,1135.75,1135.75,1135.75,207,0,207.00
08/01/2005,05:03,1135.75,1135.75,1135.75,1135.75,8,0,8.00
08/01/2005,05:06,1135.75,1135.75,1135.75,1135.75,5,0,5.00
08/01/2005,05:07,1135.75,1135.75,1135.75,1135.75,1,0,1.00
08/01/2005,05:08,1135.75,1135.75,1135.50,1135.50,6,12,18.00
08/01/2005,05:09,1135.50,1135.50,1135.50,1135.50,0,27,27.00
08/01/2005,05:10,1135.75,1135.75,1135.75,1135.75,4,0,4.00
08/01/2005,05:13,1135.75,1135.75,1135.50,1135.50,151,20,171.00
08/01/2005,05:14,1135.75,1135.75,1135.75,1135.75,4,0,4.00
08/01/2005,05:16,1135.50,1135.75,1135.50,1135.75,4,10,14.00
08/01/2005,05:18,1135.75,1135.75,1135.75,1135.75,29,0,29.00
08/01/2005,05:19,1135.75,1135.75,1135.75,1135.75,116,0,116.00
08/01/2005,05:20,1135.75,1135.75,1135.75,1135.75,6,0,6.00
08/01/2005,05:21,1135.75,1135.75,1135.50,1135.50,10,4,14.00
08/01/2005,05:22,1135.75,1136.00,1135.50,1136.00,133,1,134.00
08/01/2005,05:24,1136.00,1136.25,1136.00,1136.25,12,0,12.00
08/01/2005,05:25,1136.00,1136.00,1136.00,1136.00,0,25,25.00
08/01/2005,05:26,1136.00,1136.00,1136.00,1136.00,0,11,11.00
08/01/2005,05:27,1135.75,1135.75,1135.75,1135.75,0,11,11.00
08/01/2005,05:28,1136.00,1136.00,1135.50,1135.50,6,126,132.00
08/01/2005,05:29,1135.75,1135.75,1135.75,1135.75,6,0,6.00
08/01/2005,05:30,1135.75,1135.75,1135.75,1135.75,50,0,50.00
08/01/2005,05:31,1135.75,1135.75,1135.75,1135.75,1,0,1.00
08/01/2005,05:32,1135.75,1135.75,1135.75,1135.75,57,0,57.00
08/01/2005,05:33,1135.50,1135.50,1135.50,1135.50,0,3,3.00
08/01/2005,05:34,1135.75,1135.75,1135.50,1135.50,6,51,57.00
08/01/2005,05:35,1135.75,1135.75,1135.75,1135.75,206,0,206.00
08/01/2005,05:36,1136.00,1136.00,1135.75,1135.75,6,2,8.00
08/01/2005,05:37,1136.00,1136.00,1136.00,1136.00,75,0,75.00
08/01/2005,05:38,1136.00,1136.00,1136.00,1136.00,8,0,8.00
08/01/2005,05:39,1135.75,1136.00,1135.75,1135.75,24,33,57.00
08/01/2005,05:40,1136.00,1136.00,1136.00,1136.00,6,0,6.00
08/01/2005,05:41,1135.75,1135.75,1135.75,1135.75,0,22,22.00
08/01/2005,05:42,1135.75,1135.75,1135.50,1135.75,2,16,18.00
08/01/2005,05:43,1135.75,1135.75,1135.75,1135.75,4,0,4.00
08/01/2005,05:45,1135.75,1135.75,1135.75,1135.75,4,0,4.00
08/01/2005,05:47,1135.75,1135.75,1135.75,1135.75,23,0,23.00
08/01/2005,05:48,1135.50,1135.50,1135.50,1135.50,0,1,1.00
08/01/2005,05:49,1135.75,1135.75,1135.75,1135.75,43,0,43.00
08/01/2005,05:50,1135.75,1136.00,1135.50,1135.50,30,15,45.00
08/01/2005,05:51,1135.75,1135.75,1135.75,1135.75,7,0,7.00
08/01/2005,05:52,1135.50,1135.50,1135.50,1135.50,0,10,10.00
08/01/2005,05:53,1135.50,1135.50,1135.50,1135.50,0,5,5.00
08/01/2005,05:54,1135.75,1135.75,1135.75,1135.75,6,0,6.00
08/01/2005,05:55,1135.75,1135.75,1135.75,1135.75,5,0,5.00
08/01/2005,05:56,1135.75,1135.75,1135.75,1135.75,7,0,7.00
08/01/2005,05:57,1135.75,1135.75,1135.75,1135.75,5,0,5.00
08/01/2005,05:58,1135.75,1135.75,1135.75,1135.75,6,0,6.00
08/01/2005,05:59,1135.50,1135.75,1135.50,1135.75,4,1,5.00
08/01/2005,06:00,1135.50,1135.75,1135.50,1135.75,1,5,6.00
08/01/2005,06:02,1135.75,1135.75,1135.75,1135.75,43,0,43.00
08/01/2005,06:03,1135.75,1135.75,1135.75,1135.75,41,0,41.00
08/01/2005,06:04,1135.75,1135.75,1135.75,1135.75,47,0,47.00
08/01/2005,06:05,1135.75,1135.75,1135.75,1135.75,69,0,69.00
08/01/2005,06:06,1135.75,1135.75,1135.75,1135.75,6,0,6.00
08/01/2005,06:07,1135.50,1135.50,1135.50,1135.50,0,3,3.00
08/01/2005,06:08,1135.75,1135.75,1135.50,1135.50,6,20,26.00
08/01/2005,06:10,1135.75,1135.75,1135.75,1135.75,4,0,4.00
08/01/2005,06:12,1135.75,1135.75,1135.75,1135.75,5,0,5.00
08/01/2005,06:13,1135.75,1135.75,1135.75,1135.75,6,0,6.00
08/01/2005,06:14,1135.50,1135.75,1135.50,1135.75,39,13,52.00
08/01/2005,06:15,1135.50,1135.75,1135.50,1135.75,4,5,9.00
08/01/2005,06:16,1135.75,1136.00,1135.75,1135.75,43,11,54.00
08/01/2005,06:17,1135.75,1136.00,1135.75,1135.75,6,7,13.00
08/01/2005,06:18,1136.00,1136.00,1136.00,1136.00,143,0,143.00
08/01/2005,06:19,1136.00,1136.25,1136.00,1136.25,147,0,147.00
08/01/2005,06:20,1136.25,1136.25,1136.00,1136.00,1,46,47.00
08/01/2005,06:21,1136.00,1136.25,1136.00,1136.00,4,18,22.00
08/01/2005,06:22,1136.00,1136.25,1136.00,1136.25,1,1,2.00
08/01/2005,06:23,1136.25,1136.25,1136.25,1136.25,6,0,6.00
08/01/2005,06:24,1136.25,1136.25,1136.25,1136.25,397,0,397.00
08/01/2005,06:25,1136.00,1136.25,1136.00,1136.25,6,1,7.00
08/01/2005,06:26,1136.00,1136.00,1136.00,1136.00,0,1,1.00
08/01/2005,06:27,1136.25,1136.25,1136.25,1136.25,14,0,14.00
08/01/2005,06:28,1136.25,1136.25,1136.25,1136.25,1,0,1.00
08/01/2005,06:29,1136.00,1136.25,1136.00,1136.25,4,1,5.00
08/01/2005,06:30,1136.25,1136.25,1136.25,1136.25,1,0,1.00
08/01/2005,06:31,1136.00,1136.00,1136.00,1136.00,0,1,1.00
08/01/2005,06:32,1136.00,1136.25,1136.00,1136.25,6,1,7.00
08/01/2005,06:33,1136.00,1136.25,1136.00,1136.25,56,2,58.00
08/01/2005,06:34,1136.50,1136.50,1136.50,1136.50,302,0,302.00
08/01/2005,06:35,1136.50,1136.50,1136.25,1136.50,7,2,9.00
08/01/2005,06:36,1136.25,1136.50,1136.25,1136.25,1,51,52.00
08/01/2005,06:37,1136.25,1136.25,1136.00,1136.00,0,134,134.00
08/01/2005,06:38,1136.00,1136.00,1136.00,1136.00,0,5,5.00
08/01/2005,06:40,1135.75,1136.00,1135.75,1136.00,4,2,6.00
08/01/2005,06:41,1135.75,1136.00,1135.75,1135.75,4,10,14.00
08/01/2005,06:42,1135.75,1135.75,1135.75,1135.75,0,3,3.00
08/01/2005,06:43,1135.75,1135.75,1135.75,1135.75,0,1,1.00
08/01/2005,06:44,1135.75,1136.00,1135.75,1136.00,4,10,14.00
08/01/2005,06:45,1135.75,1135.75,1135.75,1135.75,0,101,101.00
08/01/2005,06:46,1136.00,1136.00,1135.75,1135.75,7,94,101.00
08/01/2005,06:47,1135.75,1135.75,1135.75,1135.75,0,1,1.00
08/01/2005,06:48,1135.75,1135.75,1135.50,1135.75,32,27,59.00
08/01/2005,06:49,1136.00,1136.00,1136.00,1136.00,4,0,4.00
08/01/2005,06:50,1135.75,1136.00,1135.75,1136.00,1,1,2.00
08/01/2005,06:52,1136.00,1136.00,1135.75,1135.75,5,2,7.00
08/01/2005,06:54,1136.00,1136.00,1136.00,1136.00,6,0,6.00
08/01/2005,06:55,1135.75,1135.75,1135.75,1135.75,0,152,152.00
08/01/2005,06:56,1136.00,1136.00,1135.75,1135.75,206,7,213.00
08/01/2005,06:57,1135.75,1135.75,1135.50,1135.50,0,373,373.00
08/01/2005,06:58,1135.50,1135.50,1135.25,1135.50,30,41,71.00
08/01/2005,06:59,1135.50,1135.50,1135.25,1135.50,4,3,7.00
08/01/2005,07:00,1135.50,1135.50,1135.50,1135.50,20,0,20.00
08/01/2005,07:01,1135.50,1135.75,1135.50,1135.75,116,0,116.00
08/01/2005,07:02,1135.75,1135.75,1135.50,1135.75,26,2,28.00
08/01/2005,07:03,1135.50,1135.75,1135.50,1135.50,6,41,47.00
08/01/2005,07:04,1135.75,1135.75,1135.50,1135.50,1,176,177.00
08/01/2005,07:05,1135.50,1135.75,1135.50,1135.75,8,124,132.00
08/01/2005,07:06,1135.50,1135.50,1135.25,1135.25,0,14,14.00
08/01/2005,07:07,1135.50,1135.75,1135.50,1135.75,294,0,294.00
08/01/2005,07:08,1135.50,1135.75,1135.50,1135.75,1,2,3.00
08/01/2005,07:09,1135.75,1135.75,1135.50,1135.75,11,1,12.00
08/01/2005,07:10,1135.50,1135.75,1135.50,1135.75,5,80,85.00
08/01/2005,07:11,1135.75,1135.75,1135.50,1135.75,101,92,193.00
08/01/2005,07:12,1135.50,1135.50,1135.25,1135.50,5,106,111.00
08/01/2005,07:13,1135.50,1135.50,1135.50,1135.50,8,0,8.00
08/01/2005,07:14,1135.50,1135.75,1135.50,1135.75,89,0,89.00
08/01/2005,07:15,1135.75,1135.75,1135.75,1135.75,15,0,15.00
08/01/2005,07:16,1135.75,1135.75,1135.50,1135.50,4,6,10.00
08/01/2005,07:17,1135.75,1135.75,1135.50,1135.75,7,1,8.00
08/01/2005,07:18,1135.50,1135.75,1135.50,1135.75,47,21,68.00
08/01/2005,07:20,1135.75,1135.75,1135.75,1135.75,115,0,115.00
08/01/2005,07:21,1135.75,1136.00,1135.75,1135.75,28,10,38.00
08/01/2005,07:22,1135.75,1136.00,1135.75,1136.00,21,27,48.00
08/01/2005,07:24,1136.00,1136.00,1136.00,1136.00,5,0,5.00
08/01/2005,07:25,1136.00,1136.00,1136.00,1136.00,5,0,5.00
08/01/2005,07:26,1136.00,1136.00,1136.00,1136.00,7,0,7.00
08/01/2005,07:27,1136.00,1136.00,1135.75,1135.75,1,1,2.00
08/01/2005,07:28,1136.00,1136.00,1136.00,1136.00,19,0,19.00
08/01/2005,07:29,1136.00,1136.00,1136.00,1136.00,19,0,19.00
08/01/2005,07:30,1136.00,1136.00,1135.75,1136.00,7,21,28.00
08/01/2005,07:31,1135.75,1136.00,1135.75,1136.00,2,3,5.00
08/01/2005,07:32,1135.75,1136.00,1135.75,1136.00,1,31,32.00
08/01/2005,07:33,1136.00,1136.00,1135.75,1135.75,46,20,66.00
08/01/2005,07:34,1136.00,1136.00,1136.00,1136.00,14,0,14.00
08/01/2005,07:35,1136.00,1136.00,1135.75,1136.00,198,9,207.00
08/01/2005,07:36,1135.75,1136.00,1135.75,1135.75,10,12,22.00
08/01/2005,07:38,1135.75,1136.00,1135.75,1136.00,3,3,6.00
08/01/2005,07:39,1135.75,1135.75,1135.75,1135.75,0,2,2.00
08/01/2005,07:40,1136.00,1136.00,1136.00,1136.00,9,0,9.00
08/01/2005,07:41,1136.00,1136.00,1135.75,1135.75,3,522,525.00
08/01/2005,07:42,1135.75,1135.75,1135.50,1135.50,0,49,49.00
08/01/2005,07:43,1135.50,1135.75,1135.50,1135.50,1,275,276.00
08/01/2005,07:44,1135.50,1135.50,1135.50,1135.50,0,11,11.00
08/01/2005,07:45,1135.50,1135.75,1135.50,1135.75,10,10,20.00
08/01/2005,07:46,1135.75,1135.75,1135.50,1135.50,2,1,3.00
08/01/2005,07:47,1135.75,1135.75,1135.50,1135.75,41,13,54.00
08/01/2005,07:48,1135.75,1135.75,1135.50,1135.50,10,12,22.00
08/01/2005,07:49,1135.50,1135.50,1135.50,1135.50,0,7,7.00
08/01/2005,07:50,1135.50,1135.50,1135.25,1135.50,3,252,255.00
08/01/2005,07:51,1135.50,1135.75,1135.50,1135.75,266,0,266.00
08/01/2005,07:52,1135.75,1135.75,1135.50,1135.50,71,3,74.00
08/01/2005,07:53,1135.75,1135.75,1135.50,1135.50,3,5,8.00
08/01/2005,07:54,1135.50,1135.75,1135.50,1135.75,2,1,3.00
08/01/2005,07:55,1135.50,1135.75,1135.50,1135.75,2,1,3.00
08/01/2005,07:56,1135.75,1136.00,1135.75,1136.00,67,6,73.00
08/01/2005,07:57,1135.75,1136.00,1135.75,1136.00,1,11,12.00
08/01/2005,07:58,1136.00,1136.00,1135.75,1135.75,20,27,47.00
08/01/2005,07:59,1135.75,1136.00,1135.75,1136.00,50,1,51.00
08/01/2005,08:00,1135.75,1135.75,1135.75,1135.75,0,6,6.00
08/01/2005,08:01,1136.00,1136.00,1136.00,1136.00,9,0,9.00
08/01/2005,08:02,1136.00,1136.00,1135.75,1135.75,52,2,54.00
08/01/2005,08:03,1135.75,1135.75,1135.75,1135.75,0,48,48.00
08/01/2005,08:04,1136.00,1136.00,1135.75,1135.75,2,25,27.00
08/01/2005,08:05,1136.00,1136.00,1135.75,1135.75,6,1,7.00
08/01/2005,08:06,1136.00,1136.00,1135.75,1136.00,32,15,47.00
08/01/2005,08:07,1136.00,1136.00,1136.00,1136.00,289,0,289.00
08/01/2005,08:08,1136.00,1136.00,1136.00,1136.00,97,0,97.00
08/01/2005,08:09,1136.00,1136.00,1136.00,1136.00,9,0,9.00
08/01/2005,08:10,1135.75,1136.00,1135.75,1136.00,468,1,469.00
08/01/2005,08:11,1136.00,1136.00,1135.75,1135.75,6,5,11.00
08/01/2005,08:12,1135.75,1136.00,1135.75,1136.00,103,3,106.00
08/01/2005,08:13,1135.75,1135.75,1135.75,1135.75,0,1,1.00
08/01/2005,08:14,1135.75,1135.75,1135.75,1135.75,0,2,2.00
08/01/2005,08:15,1135.75,1135.75,1135.75,1135.75,0,38,38.00
08/01/2005,08:16,1136.00,1136.00,1135.75,1135.75,15,4,19.00
08/01/2005,08:17,1135.75,1135.75,1135.75,1135.75,0,12,12.00
08/01/2005,08:18,1135.75,1135.75,1135.75,1135.75,0,31,31.00
08/01/2005,08:19,1135.75,1135.75,1135.50,1135.75,5,124,129.00
08/01/2005,08:20,1135.75,1135.75,1135.50,1135.75,6,1,7.00
08/01/2005,08:21,1135.75,1135.75,1135.50,1135.50,4,7,11.00
08/01/2005,08:22,1135.50,1135.75,1135.50,1135.50,8,9,17.00
08/01/2005,08:23,1135.50,1135.75,1135.50,1135.50,10,10,20.00
08/01/2005,08:24,1135.75,1135.75,1135.50,1135.50,20,246,266.00
08/01/2005,08:25,1135.50,1135.50,1135.25,1135.25,5,124,129.00
08/01/2005,08:26,1135.50,1135.50,1135.25,1135.50,102,9,111.00
08/01/2005,08:27,1135.50,1135.50,1135.25,1135.50,54,5,59.00
08/01/2005,08:28,1135.25,1135.50,1135.25,1135.50,34,7,41.00
08/01/2005,08:29,1135.50,1135.75,1135.50,1135.75,141,0,141.00
08/01/2005,08:30,1135.50,1136.00,1135.25,1136.00,1343,548,1891.00
08/01/2005,08:31,1135.75,1136.00,1135.25,1135.75,1356,2518,3874.00
08/01/2005,08:32,1135.75,1135.75,1135.00,1135.50,1501,1082,2583.00
08/01/2005,08:33,1135.50,1136.25,1135.25,1136.00,2500,797,3297.00
08/01/2005,08:34,1136.00,1136.25,1135.75,1136.25,2000,964,2964.00
08/01/2005,08:35,1136.00,1136.25,1135.75,1136.25,529,997,1526.00
08/01/2005,08:36,1136.00,1136.75,1135.75,1136.25,2093,1748,3841.00
08/01/2005,08:37,1136.25,1136.50,1135.75,1136.25,1350,1534,2884.00
08/01/2005,08:38,1136.00,1136.00,1135.75,1136.00,1177,543,1720.00
08/01/2005,08:39,1135.75,1136.00,1135.50,1135.75,1941,2894,4835.00
08/01/2005,08:40,1135.75,1136.50,1135.75,1136.00,1341,885,2226.00
08/01/2005,08:41,1136.00,1136.50,1136.00,1136.25,1095,636,1731.00
08/01/2005,08:42,1136.25,1136.25,1135.25,1135.50,1325,3053,4378.00
08/01/2005,08:43,1135.50,1135.50,1134.75,1135.25,1525,2519,4044.00
08/01/2005,08:44,1135.00,1135.50,1135.00,1135.25,727,1921,2648.00
08/01/2005,08:45,1135.50,1135.50,1134.75,1134.75,526,1656,2182.00
08/01/2005,08:46,1134.75,1135.25,1134.75,1135.00,748,521,1269.00
08/01/2005,08:47,1135.25,1135.50,1135.00,1135.50,567,790,1357.00
08/01/2005,08:48,1135.50,1136.25,1135.25,1136.25,2129,856,2985.00
08/01/2005,08:49,1136.25,1136.50,1136.00,1136.00,1653,553,2206.00
08/01/2005,08:50,1136.00,1136.50,1136.00,1136.25,951,143,1094.00
08/01/2005,08:51,1136.25,1137.00,1136.00,1136.50,3546,1991,5537.00
08/01/2005,08:52,1136.75,1136.75,1136.50,1136.75,153,309,462.00
08/01/2005,08:53,1136.75,1136.75,1136.25,1136.50,394,667,1061.00
08/01/2005,08:54,1136.50,1136.75,1136.50,1136.75,836,1005,1841.00
08/01/2005,08:55,1136.50,1136.75,1136.25,1136.50,637,349,986.00
08/01/2005,08:56,1136.50,1136.50,1135.75,1136.00,674,2804,3478.00
08/01/2005,08:57,1136.00,1136.50,1136.00,1136.25,1358,346,1704.00
08/01/2005,08:58,1136.00,1136.25,1136.00,1136.25,257,139,396.00
08/01/2005,08:59,1136.25,1136.50,1136.00,1136.50,192,174,366.00
08/01/2005,09:00,1136.25,1136.50,1136.25,1136.50,85,372,457.00
08/01/2005,09:01,1136.50,1137.00,1136.00,1136.75,2828,3477,6305.00
08/01/2005,09:02,1136.50,1136.75,1135.75,1136.25,1216,1459,2675.00
08/01/2005,09:03,1136.25,1137.00,1136.25,1136.75,2056,1388,3444.00
08/01/2005,09:04,1136.75,1136.75,1136.25,1136.75,911,447,1358.00
08/01/2005,09:05,1136.75,1136.75,1135.75,1135.75,803,2225,3028.00
08/01/2005,09:06,1136.00,1136.00,1135.50,1135.50,100,1725,1825.00
08/01/2005,09:07,1135.50,1135.75,1134.75,1135.50,1365,2421,3786.00
08/01/2005,09:08,1135.25,1135.50,1135.00,1135.25,645,1793,2438.00
08/01/2005,09:09,1135.00,1135.25,1134.75,1135.00,1790,899,2689.00
08/01/2005,09:10,1135.00,1135.50,1134.75,1134.75,743,1490,2233.00
08/01/2005,09:11,1135.00,1135.00,1134.25,1134.50,1301,3014,4315.00
08/01/2005,09:12,1134.50,1135.00,1134.25,1134.50,652,701,1353.00
08/01/2005,09:13,1134.75,1135.25,1134.50,1135.00,1411,202,1613.00
08/01/2005,09:14,1135.00,1135.25,1135.00,1135.25,858,333,1191.00
08/01/2005,09:15,1135.00,1135.25,1134.75,1135.00,639,539,1178.00
08/01/2005,09:16,1135.25,1135.25,1134.75,1135.00,429,965,1394.00
08/01/2005,09:17,1135.00,1135.75,1134.75,1135.75,2070,85,2155.00
08/01/2005,09:18,1135.50,1136.75,1135.50,1136.25,2692,1210,3902.00
08/01/2005,09:19,1136.50,1136.50,1135.25,1135.25,799,2334,3133.00
08/01/2005,09:20,1135.25,1135.75,1135.25,1135.75,369,418,787.00
08/01/2005,09:21,1135.75,1136.00,1135.50,1136.00,310,1135,1445.00
08/01/2005,09:22,1135.75,1136.25,1135.75,1135.75,309,535,844.00
08/01/2005,09:23,1135.75,1136.75,1135.75,1136.50,2371,1028,3399.00
08/01/2005,09:24,1136.25,1136.50,1135.75,1136.25,335,1031,1366.00
08/01/2005,09:25,1136.25,1136.25,1136.00,1136.00,423,462,885.00
08/01/2005,09:26,1136.00,1136.25,1136.00,1136.25,176,326,502.00
08/01/2005,09:27,1136.00,1136.75,1136.00,1136.75,1328,66,1394.00
08/01/2005,09:28,1136.75,1137.00,1136.50,1136.50,983,511,1494.00
08/01/2005,09:29,1136.50,1136.75,1135.50,1135.75,880,1940,2820.00
08/01/2005,09:30,1136.00,1136.75,1135.50,1136.50,1914,431,2345.00
08/01/2005,09:31,1136.50,1136.50,1136.00,1136.50,424,268,692.00
08/01/2005,09:32,1136.50,1136.75,1136.25,1136.75,715,471,1186.00
08/01/2005,09:33,1136.50,1137.00,1136.25,1136.25,889,844,1733.00
08/01/2005,09:34,1136.50,1136.50,1135.50,1135.50,77,1335,1412.00
08/01/2005,09:35,1135.75,1136.00,1135.50,1135.50,269,974,1243.00
08/01/2005,09:36,1135.75,1135.75,1134.75,1134.75,352,3158,3510.00
08/01/2005,09:37,1135.00,1135.25,1134.50,1134.75,1501,1871,3372.00
08/01/2005,09:38,1134.75,1135.00,1134.25,1134.25,655,1736,2391.00
08/01/2005,09:39,1134.50,1134.50,1134.00,1134.00,1200,2709,3909.00
08/01/2005,09:40,1134.00,1134.50,1133.75,1134.25,2960,1899,4859.00
08/01/2005,09:41,1134.25,1134.25,1133.75,1134.00,993,1796,2789.00
08/01/2005,09:42,1134.25,1134.50,1133.75,1133.75,1092,3069,4161.00
08/01/2005,09:43,1134.00,1134.00,1133.50,1133.75,1436,1639,3075.00
08/01/2005,09:44,1133.75,1134.00,1133.25,1133.25,810,3042,3852.00
08/01/2005,09:45,1133.25,1133.75,1133.25,1133.50,990,2567,3557.00
08/01/2005,09:46,1133.25,1133.75,1133.00,1133.50,2058,1281,3339.00
08/01/2005,09:47,1133.50,1134.00,1133.25,1133.75,1199,515,1714.00
08/01/2005,09:48,1133.50,1133.75,1133.00,1133.00,617,2780,3397.00
08/01/2005,09:49,1133.00,1133.50,1133.00,1133.00,884,2047,2931.00
08/01/2005,09:50,1133.00,1133.25,1132.75,1133.00,1012,1545,2557.00
08/01/2005,09:51,1133.25,1133.25,1132.75,1133.00,782,818,1600.00
08/01/2005,09:52,1133.00,1133.50,1133.00,1133.50,1323,185,1508.00
08/01/2005,09:53,1133.50,1133.75,1133.25,1133.75,2939,103,3042.00
08/01/2005,09:54,1133.75,1134.00,1133.50,1133.75,1458,68,1526.00
08/01/2005,09:55,1133.75,1134.00,1133.25,1133.50,308,1076,1384.00
08/01/2005,09:56,1133.50,1133.75,1133.50,1133.50,764,250,1014.00
08/01/2005,09:57,1133.50,1134.00,1133.50,1134.00,869,318,1187.00
08/01/2005,09:58,1134.00,1134.25,1133.75,1134.00,1899,528,2427.00
08/01/2005,09:59,1134.00,1134.50,1134.00,1134.25,1142,1081,2223.00
08/01/2005,10:00,1134.00,1134.25,1133.75,1134.00,825,499,1324.00
08/01/2005,10:01,1134.25,1134.50,1134.00,1134.00,437,141,578.00
08/01/2005,10:02,1134.25,1134.25,1133.50,1133.50,74,526,600.00
08/01/2005,10:03,1133.75,1134.00,1133.25,1133.25,484,1849,2333.00
08/01/2005,10:04,1133.25,1133.50,1133.00,1133.25,1401,693,2094.00
08/01/2005,10:05,1133.50,1133.75,1133.25,1133.25,847,210,1057.00
08/01/2005,10:06,1133.25,1133.50,1133.00,1133.00,406,1665,2071.00
08/01/2005,10:07,1133.25,1133.75,1133.00,1133.50,668,395,1063.00
08/01/2005,10:08,1133.50,1133.50,1132.75,1133.00,663,1675,2338.00
08/01/2005,10:09,1133.25,1133.75,1133.00,1133.25,591,1182,1773.00
08/01/2005,10:10,1133.25,1133.50,1133.00,1133.25,75,718,793.00
08/01/2005,10:11,1133.25,1133.75,1133.00,1133.50,918,48,966.00
08/01/2005,10:12,1133.50,1133.75,1133.25,1133.50,165,347,512.00
08/01/2005,10:13,1133.50,1133.75,1133.25,1133.50,623,915,1538.00
08/01/2005,10:14,1133.25,1133.50,1132.50,1132.50,382,2557,2939.00
08/01/2005,10:15,1132.50,1132.75,1131.75,1132.25,1282,5514,6796.00
08/01/2005,10:16,1132.00,1132.75,1132.00,1132.50,1628,327,1955.00
08/01/2005,10:17,1132.50,1133.00,1132.50,1132.75,1075,394,1469.00
08/01/2005,10:18,1133.00,1133.25,1133.00,1133.25,573,1231,1804.00
08/01/2005,10:19,1133.25,1133.50,1133.00,1133.25,491,131,622.00
08/01/2005,10:20,1133.50,1133.75,1133.00,1133.50,2212,1011,3223.00
08/01/2005,10:21,1133.75,1133.75,1133.25,1133.50,218,435,653.00
08/01/2005,10:22,1133.50,1133.75,1133.50,1133.50,625,69,694.00
08/01/2005,10:23,1133.75,1134.00,1133.50,1133.50,1097,377,1474.00
08/01/2005,10:24,1133.50,1133.50,1133.00,1133.00,116,1170,1286.00
08/01/2005,10:25,1133.00,1133.50,1133.00,1133.50,481,36,517.00
08/01/2005,10:26,1133.50,1133.50,1132.75,1132.75,80,1649,1729.00
08/01/2005,10:27,1133.00,1133.50,1132.75,1133.50,566,765,1331.00
08/01/2005,10:28,1133.50,1133.50,1133.00,1133.00,44,1013,1057.00
08/01/2005,10:29,1133.25,1133.50,1132.75,1133.00,646,287,933.00
08/01/2005,10:30,1133.00,1133.25,1133.00,1133.25,301,59,360.00
08/01/2005,10:31,1133.25,1133.75,1133.25,1133.75,1509,527,2036.00
08/01/2005,10:32,1133.75,1133.75,1133.25,1133.75,2137,684,2821.00
08/01/2005,10:33,1133.75,1133.75,1133.50,1133.50,11,475,486.00
08/01/2005,10:34,1133.50,1133.75,1133.25,1133.50,94,337,431.00
08/01/2005,10:35,1133.50,1134.00,1133.50,1133.50,546,767,1313.00
08/01/2005,10:36,1133.75,1133.75,1133.50,1133.50,48,100,148.00
08/01/2005,10:37,1133.50,1133.75,1133.50,1133.50,21,709,730.00
08/01/2005,10:38,1133.50,1134.00,1133.50,1133.75,401,399,800.00
08/01/2005,10:39,1133.50,1133.75,1133.25,1133.25,173,536,709.00
08/01/2005,10:40,1133.50,1133.50,1133.25,1133.50,381,30,411.00
08/01/2005,10:41,1133.50,1134.00,1133.50,1133.50,469,118,587.00
08/01/2005,10:42,1133.75,1134.25,1133.75,1134.25,1725,231,1956.00
08/01/2005,10:43,1134.00,1134.25,1133.75,1134.25,248,299,547.00
08/01/2005,10:44,1134.00,1134.25,1134.00,1134.00,45,563,608.00
08/01/2005,10:45,1134.25,1134.50,1134.00,1134.50,612,93,705.00
08/01/2005,10:46,1134.50,1134.50,1134.00,1134.00,83,492,575.00
08/01/2005,10:47,1134.00,1134.25,1133.75,1134.25,531,880,1411.00
08/01/2005,10:48,1134.25,1134.25,1133.75,1134.25,167,252,419.00
08/01/2005,10:49,1134.00,1134.25,1133.75,1134.00,257,257,514.00
08/01/2005,10:50,1134.00,1134.25,1133.75,1134.25,156,53,209.00
08/01/2005,10:51,1134.00,1134.25,1134.00,1134.00,130,171,301.00
08/01/2005,10:52,1134.00,1134.25,1134.00,1134.00,31,53,84.00
08/01/2005,10:53,1134.25,1134.50,1134.25,1134.25,306,290,596.00
08/01/2005,10:54,1134.25,1134.25,1134.00,1134.25,7,70,77.00
08/01/2005,10:55,1134.00,1134.25,1134.00,1134.25,370,11,381.00
08/01/2005,10:56,1134.25,1134.50,1134.00,1134.25,1192,96,1288.00
08/01/2005,10:57,1134.25,1134.50,1133.75,1134.00,150,657,807.00
08/01/2005,10:58,1133.75,1134.25,1133.75,1134.00,313,29,342.00
08/01/2005,10:59,1134.00,1134.25,1134.00,1134.00,21,21,42.00
08/01/2005,11:00,1134.00,1134.25,1134.00,1134.00,76,116,192.00
08/01/2005,11:01,1134.00,1134.25,1134.00,1134.25,217,2,219.00
08/01/2005,11:02,1134.25,1134.50,1133.75,1134.00,228,674,902.00
08/01/2005,11:03,1134.00,1135.50,1134.00,1135.00,5081,1096,6177.00
08/01/2005,11:04,1134.75,1135.00,1134.75,1135.00,53,593,646.00
08/01/2005,11:05,1135.00,1135.00,1134.50,1134.75,204,416,620.00
08/01/2005,11:06,1134.75,1135.00,1134.50,1134.50,220,69,289.00
08/01/2005,11:07,1134.50,1135.00,1134.50,1134.75,81,197,278.00
08/01/2005,11:08,1134.75,1135.00,1134.50,1134.75,101,182,283.00
08/01/2005,11:09,1134.75,1135.00,1134.75,1135.00,79,80,159.00
08/01/2005,11:10,1134.75,1135.00,1134.75,1135.00,18,122,140.00
08/01/2005,11:11,1134.75,1135.00,1134.50,1135.00,191,185,376.00
08/01/2005,11:12,1134.75,1135.00,1134.75,1135.00,22,4,26.00
08/01/2005,11:13,1134.75,1135.00,1134.75,1135.00,6,10,16.00
08/01/2005,11:14,1135.00,1135.00,1134.75,1135.00,591,13,604.00
08/01/2005,11:15,1135.00,1135.00,1134.75,1135.00,31,42,73.00
08/01/2005,11:16,1134.75,1135.25,1134.50,1135.00,420,574,994.00
08/01/2005,11:17,1135.00,1135.00,1134.75,1134.75,55,13,68.00
08/01/2005,11:18,1135.00,1135.00,1134.75,1135.00,83,43,126.00
08/01/2005,11:19,1135.00,1135.00,1134.75,1135.00,395,4,399.00
08/01/2005,11:20,1135.00,1135.00,1134.75,1135.00,375,27,402.00
08/01/2005,11:21,1135.00,1135.25,1134.75,1135.00,238,10,248.00
08/01/2005,11:22,1135.00,1135.50,1134.75,1135.25,511,166,677.00
08/01/2005,11:23,1135.25,1135.75,1135.00,1135.00,1164,1001,2165.00
08/01/2005,11:24,1135.00,1135.25,1134.25,1134.25,182,1555,1737.00
08/01/2005,11:25,1134.25,1134.50,1133.75,1134.25,453,1491,1944.00
08/01/2005,11:26,1134.25,1134.25,1134.00,1134.25,563,106,669.00
08/01/2005,11:27,1134.25,1134.25,1134.00,1134.25,25,41,66.00
08/01/2005,11:28,1134.25,1134.25,1134.00,1134.00,18,26,44.00
08/01/2005,11:29,1134.00,1134.25,1134.00,1134.00,48,2079,2127.00
08/01/2005,11:30,1134.00,1134.25,1134.00,1134.00,697,60,757.00
08/01/2005,11:31,1134.00,1134.25,1134.00,1134.25,50,151,201.00
08/01/2005,11:32,1134.25,1134.25,1134.00,1134.25,920,22,942.00
08/01/2005,11:33,1134.00,1134.50,1134.00,1134.25,327,152,479.00
08/01/2005,11:34,1134.50,1134.75,1134.25,1134.75,1113,421,1534.00
08/01/2005,11:35,1134.50,1134.75,1134.50,1134.50,118,16,134.00
08/01/2005,11:36,1134.50,1134.50,1134.25,1134.25,6,1038,1044.00
08/01/2005,11:37,1134.25,1134.50,1134.25,1134.25,32,67,99.00
08/01/2005,11:38,1134.25,1134.50,1134.25,1134.50,30,7,37.00
08/01/2005,11:39,1134.50,1134.75,1134.25,1134.50,256,47,303.00
08/01/2005,11:40,1134.50,1134.50,1134.25,1134.50,27,264,291.00
08/01/2005,11:41,1134.50,1134.50,1134.25,1134.50,111,12,123.00
08/01/2005,11:42,1134.50,1134.75,1134.50,1134.50,144,3,147.00
08/01/2005,11:43,1134.75,1134.75,1134.75,1134.75,467,0,467.00
08/01/2005,11:44,1134.75,1134.75,1134.50,1134.50,5,251,256.00
08/01/2005,11:45,1134.25,1134.50,1134.25,1134.50,12,62,74.00
08/01/2005,11:46,1134.25,1134.50,1134.25,1134.25,7,1013,1020.00
08/01/2005,11:47,1134.25,1134.50,1134.25,1134.25,71,271,342.00
08/01/2005,11:48,1134.25,1134.25,1134.00,1134.00,51,322,373.00
08/01/2005,11:49,1134.00,1134.25,1134.00,1134.00,6,85,91.00
08/01/2005,11:50,1134.00,1134.50,1134.00,1134.25,380,4,384.00
08/01/2005,11:51,1134.25,1134.50,1134.00,1134.25,644,420,1064.00
08/01/2005,11:52,1134.25,1134.50,1134.00,1134.50,209,57,266.00
08/01/2005,11:53,1134.50,1134.75,1134.25,1134.50,483,52,535.00
08/01/2005,11:54,1134.50,1134.75,1134.25,1134.50,50,158,208.00
08/01/2005,11:55,1134.50,1134.75,1134.25,1134.50,85,85,170.00
08/01/2005,11:56,1134.50,1134.50,1134.25,1134.50,18,18,36.00
08/01/2005,11:57,1134.25,1134.50,1134.00,1134.25,8,399,407.00
08/01/2005,11:58,1134.25,1134.25,1134.00,1134.00,72,14,86.00
08/01/2005,11:59,1134.00,1134.50,1134.00,1134.25,172,11,183.00
08/01/2005,12:00,1134.25,1134.25,1134.00,1134.25,268,582,850.00
08/01/2005,12:01,1134.25,1134.75,1134.00,1134.75,559,97,656.00
08/01/2005,12:02,1134.75,1134.75,1134.50,1134.50,10,633,643.00
08/01/2005,12:03,1134.25,1134.50,1134.25,1134.25,3,42,45.00
08/01/2005,12:04,1134.25,1134.50,1134.00,1134.25,67,489,556.00
08/01/2005,12:05,1134.25,1134.50,1134.00,1134.25,286,151,437.00
08/01/2005,12:06,1134.25,1134.50,1134.00,1134.25,206,39,245.00
08/01/2005,12:07,1134.25,1134.25,1134.00,1134.25,33,49,82.00
08/01/2005,12:08,1134.00,1134.25,1133.75,1133.75,124,1234,1358.00
08/01/2005,12:09,1133.75,1134.00,1133.25,1133.25,262,2297,2559.00
08/01/2005,12:10,1133.25,1133.50,1132.75,1133.00,1001,1554,2555.00
08/01/2005,12:11,1133.00,1133.25,1132.75,1132.75,246,1047,1293.00
08/01/2005,12:12,1133.00,1133.25,1132.75,1133.25,487,469,956.00
08/01/2005,12:13,1133.25,1133.50,1133.00,1133.00,778,492,1270.00
08/01/2005,12:14,1133.25,1133.25,1133.00,1133.00,41,105,146.00
08/01/2005,12:15,1133.25,1133.25,1133.00,1133.25,406,14,420.00
08/01/2005,12:16,1133.00,1133.25,1132.75,1132.75,499,2222,2721.00
08/01/2005,12:17,1132.75,1132.75,1132.25,1132.50,2108,1304,3412.00
08/01/2005,12:18,1132.50,1132.75,1132.50,1132.75,325,581,906.00
08/01/2005,12:19,1132.75,1133.00,1132.75,1133.00,473,171,644.00
08/01/2005,12:20,1133.00,1133.00,1132.50,1132.50,52,437,489.00
08/01/2005,12:21,1132.50,1132.75,1132.50,1132.50,35,235,270.00
08/01/2005,12:22,1132.50,1133.00,1132.50,1133.00,874,88,962.00
08/01/2005,12:23,1133.00,1133.00,1132.75,1133.00,308,59,367.00
08/01/2005,12:24,1133.00,1133.25,1132.50,1132.50,889,484,1373.00
08/01/2005,12:25,1132.75,1133.00,1132.50,1133.00,375,10,385.00
08/01/2005,12:26,1133.00,1133.00,1132.75,1133.00,21,14,35.00
08/01/2005,12:27,1132.75,1133.25,1132.75,1133.00,570,37,607.00
08/01/2005,12:28,1133.00,1133.25,1133.00,1133.00,124,274,398.00
08/01/2005,12:29,1133.00,1133.00,1132.75,1133.00,83,46,129.00
08/01/2005,12:30,1133.25,1133.25,1133.00,1133.25,43,24,67.00
08/01/2005,12:31,1133.25,1133.50,1133.00,1133.25,508,40,548.00
08/01/2005,12:32,1133.25,1133.25,1133.00,1133.00,47,377,424.00
08/01/2005,12:33,1133.00,1133.25,1133.00,1133.00,11,135,146.00
08/01/2005,12:34,1133.00,1133.25,1133.00,1133.25,782,9,791.00
08/01/2005,12:35,1133.25,1133.25,1133.00,1133.00,22,12,34.00
08/01/2005,12:36,1133.25,1133.50,1133.25,1133.50,232,12,244.00
08/01/2005,12:37,1133.50,1133.75,1133.25,1133.50,455,262,717.00
08/01/2005,12:38,1133.50,1133.75,1133.50,1133.50,2,122,124.00
08/01/2005,12:39,1133.75,1133.75,1133.50,1133.75,305,1,306.00
08/01/2005,12:40,1133.75,1134.00,1133.50,1133.75,599,21,620.00
08/01/2005,12:41,1134.00,1134.00,1133.50,1133.75,15,538,553.00
08/01/2005,12:42,1133.75,1133.75,1133.50,1133.75,652,13,665.00
08/01/2005,12:43,1133.75,1134.00,1133.50,1133.50,234,152,386.00
08/01/2005,12:44,1133.50,1133.75,1133.25,1133.50,30,401,431.00
08/01/2005,12:45,1133.50,1133.50,1133.25,1133.25,10,50,60.00
08/01/2005,12:46,1133.50,1133.50,1133.25,1133.50,275,3,278.00
08/01/2005,12:47,1133.75,1133.75,1133.25,1133.50,55,242,297.00
08/01/2005,12:48,1133.25,1133.50,1133.25,1133.50,28,18,46.00
08/01/2005,12:49,1133.25,1133.50,1133.25,1133.50,161,20,181.00
08/01/2005,12:50,1133.50,1133.50,1133.25,1133.50,65,100,165.00
08/01/2005,12:51,1133.50,1133.50,1133.25,1133.50,56,1,57.00
08/01/2005,12:52,1133.50,1133.75,1133.25,1133.50,474,64,538.00
08/01/2005,12:53,1133.50,1133.75,1133.50,1133.75,86,32,118.00
08/01/2005,12:54,1133.75,1133.75,1133.50,1133.50,19,74,93.00
08/01/2005,12:55,1133.75,1133.75,1133.50,1133.50,21,106,127.00
08/01/2005,12:56,1133.75,1133.75,1133.50,1133.75,24,234,258.00
08/01/2005,12:57,1133.75,1133.75,1133.50,1133.75,69,1,70.00
08/01/2005,12:58,1133.50,1134.00,1133.50,1133.75,370,60,430.00
08/01/2005,12:59,1134.00,1134.00,1133.50,1133.75,141,445,586.00
08/01/2005,13:00,1133.75,1133.75,1133.50,1133.75,196,536,732.00
08/01/2005,13:01,1133.50,1134.00,1133.50,1134.00,397,29,426.00
08/01/2005,13:02,1133.75,1134.25,1133.75,1134.25,688,89,777.00
08/01/2005,13:03,1134.25,1134.50,1134.00,1134.50,819,449,1268.00
08/01/2005,13:04,1134.50,1134.75,1134.25,1134.50,1094,570,1664.00
08/01/2005,13:05,1134.50,1135.25,1134.50,1135.00,1558,345,1903.00
08/01/2005,13:06,1135.00,1135.25,1135.00,1135.00,247,180,427.00
08/01/2005,13:07,1135.00,1135.25,1134.75,1135.00,102,971,1073.00
08/01/2005,13:08,1135.00,1135.00,1134.75,1134.75,35,82,117.00
08/01/2005,13:09,1134.75,1135.25,1134.75,1135.00,502,187,689.00
08/01/2005,13:10,1135.25,1135.50,1135.00,1135.25,849,494,1343.00
08/01/2005,13:11,1135.25,1136.50,1135.00,1136.00,4154,744,4898.00
08/01/2005,13:12,1136.25,1136.75,1136.25,1136.25,2249,878,3127.00
08/01/2005,13:13,1136.50,1136.50,1135.75,1135.75,70,1105,1175.00
08/01/2005,13:14,1135.75,1136.25,1135.75,1135.75,866,578,1444.00
08/01/2005,13:15,1136.00,1136.25,1135.75,1136.25,229,13,242.00
08/01/2005,13:16,1136.25,1137.25,1136.00,1136.75,3381,2038,5419.00
08/01/2005,13:17,1136.75,1137.00,1136.25,1136.75,1529,786,2315.00
08/01/2005,13:18,1136.75,1137.00,1136.25,1136.25,157,870,1027.00
08/01/2005,13:19,1136.25,1136.50,1136.00,1136.25,337,626,963.00
08/01/2005,13:20,1136.25,1136.50,1136.00,1136.50,668,163,831.00
08/01/2005,13:21,1136.25,1136.75,1136.25,1136.75,361,300,661.00
08/01/2005,13:22,1136.50,1136.75,1136.25,1136.50,205,275,480.00
08/01/2005,13:23,1136.50,1136.75,1136.25,1136.50,671,275,946.00
08/01/2005,13:24,1136.75,1136.75,1136.25,1136.25,42,251,293.00
08/01/2005,13:25,1136.50,1137.00,1136.25,1137.00,2105,526,2631.00
08/01/2005,13:26,1137.00,1137.75,1137.00,1137.25,3355,2377,5732.00
08/01/2005,13:27,1137.50,1137.50,1137.25,1137.50,289,406,695.00
08/01/2005,13:28,1137.25,1137.50,1137.00,1137.00,871,650,1521.00
08/01/2005,13:29,1137.00,1137.50,1136.75,1136.75,245,692,937.00
08/01/2005,13:30,1136.75,1137.00,1136.50,1137.00,529,774,1303.00
08/01/2005,13:31,1136.75,1138.00,1136.75,1137.75,3319,1433,4752.00
08/01/2005,13:32,1137.75,1137.75,1137.50,1137.50,766,154,920.00
08/01/2005,13:33,1137.50,1137.75,1137.25,1137.50,382,1048,1430.00
08/01/2005,13:34,1137.50,1137.50,1137.25,1137.25,228,71,299.00
08/01/2005,13:35,1137.50,1137.75,1137.25,1137.50,1722,150,1872.00
08/01/2005,13:36,1137.50,1137.75,1137.50,1137.50,282,426,708.00
08/01/2005,13:37,1137.50,1137.75,1137.25,1137.25,362,197,559.00
08/01/2005,13:38,1137.25,1137.50,1136.75,1137.00,637,2469,3106.00
08/01/2005,13:39,1137.00,1137.00,1136.75,1137.00,72,730,802.00
08/01/2005,13:40,1136.75,1137.00,1136.75,1136.75,199,52,251.00
08/01/2005,13:41,1136.75,1137.00,1136.50,1136.75,400,604,1004.00
08/01/2005,13:42,1136.75,1137.00,1136.75,1136.75,152,145,297.00
08/01/2005,13:43,1136.75,1137.00,1136.50,1136.75,115,293,408.00
08/01/2005,13:44,1136.50,1136.75,1136.50,1136.50,111,125,236.00
08/01/2005,13:45,1136.50,1137.00,1136.50,1137.00,370,85,455.00
08/01/2005,13:46,1137.00,1137.00,1136.75,1136.75,194,22,216.00
08/01/2005,13:47,1136.75,1137.00,1136.25,1136.25,12,1744,1756.00
08/01/2005,13:48,1136.25,1136.50,1136.25,1136.25,16,147,163.00
08/01/2005,13:49,1136.25,1136.75,1136.25,1136.75,271,173,444.00
08/01/2005,13:50,1136.50,1136.75,1136.25,1136.75,731,226,957.00
08/01/2005,13:51,1136.50,1136.75,1136.50,1136.50,41,451,492.00
08/01/2005,13:52,1136.50,1136.75,1136.25,1136.50,136,247,383.00
08/01/2005,13:53,1136.50,1136.50,1136.25,1136.50,56,93,149.00
08/01/2005,13:54,1136.50,1136.75,1136.25,1136.25,375,281,656.00
08/01/2005,13:55,1136.25,1136.50,1136.00,1136.25,380,918,1298.00
08/01/2005,13:56,1136.25,1136.25,1136.00,1136.00,66,69,135.00
08/01/2005,13:57,1136.00,1136.25,1135.75,1135.75,176,1522,1698.00
08/01/2005,13:58,1135.75,1136.00,1135.75,1136.00,481,211,692.00
08/01/2005,13:59,1136.25,1136.25,1135.75,1136.00,357,531,888.00
08/01/2005,14:00,1135.75,1136.00,1135.50,1135.75,92,631,723.00
08/01/2005,14:01,1135.75,1136.00,1135.75,1135.75,649,447,1096.00
08/01/2005,14:02,1136.00,1136.25,1135.75,1135.75,171,188,359.00
08/01/2005,14:03,1136.00,1136.25,1135.75,1136.25,219,82,301.00
08/01/2005,14:04,1136.25,1136.25,1135.75,1136.00,377,425,802.00
08/01/2005,14:05,1136.00,1136.00,1135.75,1136.00,98,17,115.00
08/01/2005,14:06,1135.75,1136.00,1135.50,1135.75,558,1156,1714.00
08/01/2005,14:07,1135.75,1135.75,1135.50,1135.75,53,8,61.00
08/01/2005,14:08,1135.75,1136.00,1135.75,1136.00,250,141,391.00
08/01/2005,14:09,1136.00,1136.00,1135.75,1136.00,27,18,45.00
08/01/2005,14:10,1136.00,1136.00,1135.75,1135.75,99,17,116.00
08/01/2005,14:11,1136.00,1136.25,1135.75,1136.25,566,11,577.00
08/01/2005,14:12,1136.25,1136.25,1136.00,1136.25,62,65,127.00
08/01/2005,14:13,1136.25,1136.25,1136.00,1136.25,185,10,195.00
08/01/2005,14:14,1136.25,1136.25,1135.75,1136.00,1403,1182,2585.00
08/01/2005,14:15,1135.75,1136.25,1135.75,1136.00,228,91,319.00
08/01/2005,14:16,1136.00,1136.25,1136.00,1136.25,23,9,32.00
08/01/2005,14:17,1136.00,1136.25,1136.00,1136.25,187,26,213.00
08/01/2005,14:18,1136.25,1136.50,1136.00,1136.25,727,463,1190.00
08/01/2005,14:19,1136.25,1136.25,1136.00,1136.25,468,11,479.00
08/01/2005,14:20,1136.00,1136.25,1136.00,1136.00,18,17,35.00
08/01/2005,14:21,1136.25,1136.25,1136.00,1136.25,74,7,81.00
08/01/2005,14:22,1136.25,1136.25,1136.00,1136.25,41,11,52.00
08/01/2005,14:23,1136.25,1136.25,1136.00,1136.25,125,25,150.00
08/01/2005,14:24,1136.25,1136.75,1136.00,1136.50,1080,156,1236.00
08/01/2005,14:25,1136.75,1136.75,1136.50,1136.50,95,794,889.00
08/01/2005,14:26,1136.75,1136.75,1135.75,1135.75,81,1796,1877.00
08/01/2005,14:27,1136.00,1136.00,1135.75,1136.00,493,130,623.00
08/01/2005,14:28,1136.00,1136.50,1135.75,1136.25,812,711,1523.00
08/01/2005,14:29,1136.00,1136.00,1135.75,1135.75,71,997,1068.00
08/01/2005,14:30,1135.75,1136.25,1135.75,1136.00,382,17,399.00
08/01/2005,14:31,1136.00,1136.25,1136.00,1136.25,1119,25,1144.00
08/01/2005,14:32,1136.25,1136.50,1136.25,1136.50,60,6,66.00
08/01/2005,14:33,1136.50,1136.50,1136.25,1136.50,38,4,42.00
08/01/2005,14:34,1136.25,1136.75,1136.00,1136.00,663,1518,2181.00
08/01/2005,14:35,1136.25,1136.25,1136.00,1136.25,543,39,582.00
08/01/2005,14:36,1136.25,1136.50,1135.50,1135.50,224,2890,3114.00
08/01/2005,14:37,1135.50,1135.75,1135.50,1135.75,105,1550,1655.00
08/01/2005,14:38,1135.50,1135.75,1135.50,1135.50,17,263,280.00
08/01/2005,14:39,1135.75,1135.75,1135.25,1135.50,56,837,893.00
08/01/2005,14:40,1135.50,1135.75,1135.25,1135.50,474,817,1291.00
08/01/2005,14:41,1135.50,1136.00,1135.50,1136.00,992,552,1544.00
08/01/2005,14:42,1136.00,1136.00,1135.50,1135.75,28,975,1003.00
08/01/2005,14:43,1135.50,1135.75,1135.50,1135.75,55,49,104.00
08/01/2005,14:44,1135.75,1136.00,1135.50,1135.50,1081,245,1326.00
08/01/2005,14:45,1135.75,1136.00,1135.75,1135.75,334,41,375.00
08/01/2005,14:46,1135.75,1136.25,1135.50,1135.75,1420,826,2246.00
08/01/2005,14:47,1135.75,1136.00,1135.50,1136.00,276,41,317.00
08/01/2005,14:48,1135.75,1136.00,1135.50,1135.50,217,954,1171.00
08/01/2005,14:49,1135.50,1135.75,1135.25,1135.25,45,628,673.00
08/01/2005,14:50,1135.25,1135.50,1135.25,1135.25,6,726,732.00
08/01/2005,14:51,1135.25,1135.25,1134.50,1134.50,518,2923,3441.00
08/01/2005,14:52,1134.75,1135.00,1134.25,1134.50,1359,1558,2917.00
08/01/2005,14:53,1134.50,1134.50,1134.00,1134.00,1176,1538,2714.00
08/01/2005,14:54,1134.00,1134.25,1133.75,1134.00,663,2410,3073.00
08/01/2005,14:55,1134.00,1134.25,1133.75,1134.00,1065,204,1269.00
08/01/2005,14:56,1133.75,1134.25,1133.75,1134.00,113,812,925.00
08/01/2005,14:57,1134.00,1134.00,1133.75,1134.00,310,61,371.00
08/01/2005,14:58,1134.00,1134.00,1133.75,1134.00,345,118,463.00
08/01/2005,14:59,1134.00,1134.00,1133.25,1133.50,414,2918,3332.00
08/01/2005,15:00,1133.50,1133.50,1132.75,1132.75,2479,5704,8183.00
08/01/2005,15:01,1132.75,1133.00,1131.75,1132.75,6189,7314,13503.00
08/01/2005,15:02,1132.75,1132.75,1132.25,1132.75,1939,1157,3096.00
08/01/2005,15:03,1132.75,1132.75,1132.50,1132.75,1019,530,1549.00
08/01/2005,15:04,1133.00,1133.00,1132.75,1133.00,2260,598,2858.00
08/01/2005,15:05,1133.00,1133.25,1132.75,1132.75,253,1245,1498.00
08/01/2005,15:06,1132.75,1132.75,1132.50,1132.75,110,456,566.00
08/01/2005,15:07,1132.75,1132.75,1132.50,1132.75,390,119,509.00
08/01/2005,15:08,1132.75,1132.75,1132.25,1132.50,451,1350,1801.00
08/01/2005,15:09,1132.75,1133.00,1132.50,1132.75,1099,146,1245.00
08/01/2005,15:10,1132.75,1133.50,1132.75,1133.25,2524,415,2939.00
08/01/2005,15:11,1133.50,1133.75,1133.25,1133.25,2575,865,3440.00
08/01/2005,15:12,1133.50,1133.75,1133.25,1133.75,1611,40,1651.00
08/01/2005,15:13,1133.75,1134.00,1133.50,1133.75,1397,180,1577.00
08/01/2005,15:14,1133.75,1134.25,1133.75,1134.00,1428,509,1937.00
08/01/2005,15:15,1133.75,1134.00,1133.50,1133.50,1497,2027,3524.00
08/01/2005,15:16,1133.75,1133.75,1133.75,1133.75,1,0,1.00
08/01/2005,15:31,1133.25,1133.25,1133.00,1133.00,0,360,360.00
08/01/2005,15:32,1133.00,1133.25,1133.00,1133.25,55,51,106.00
08/01/2005,15:33,1133.00,1133.25,1133.00,1133.00,11,21,32.00
08/01/2005,15:34,1133.25,1133.25,1133.00,1133.25,5,4,9.00
08/01/2005,15:35,1133.25,1133.25,1133.25,1133.25,3,0,3.00
08/01/2005,15:36,1133.00,1133.25,1133.00,1133.00,1,11,12.00
08/01/2005,15:37,1133.00,1133.25,1133.00,1133.00,11,2,13.00
08/01/2005,15:38,1133.00,1133.25,1133.00,1133.25,148,1,149.00
08/01/2005,15:39,1133.25,1133.25,1133.25,1133.25,30,0,30.00
08/01/2005,15:40,1133.25,1133.25,1133.25,1133.25,2,0,2.00
08/01/2005,15:41,1133.50,1133.50,1133.50,1133.50,5,0,5.00
08/01/2005,15:42,1133.25,1133.50,1133.25,1133.50,7,11,18.00
08/01/2005,15:43,1133.50,1133.50,1133.50,1133.50,2,0,2.00
08/01/2005,15:44,1133.50,1133.50,1133.25,1133.25,5,1,6.00
08/01/2005,15:45,1133.50,1133.50,1133.50,1133.50,66,0,66.00
08/01/2005,15:46,1133.50,1133.75,1133.50,1133.50,35,2,37.00
08/01/2005,15:48,1133.50,1133.50,1133.50,1133.50,0,37,37.00
08/01/2005,15:49,1133.50,1133.50,1133.50,1133.50,0,1,1.00
08/01/2005,15:50,1133.50,1133.50,1133.50,1133.50,0,1,1.00
08/01/2005,15:51,1133.50,1133.50,1133.50,1133.50,0,1,1.00
08/01/2005,15:54,1133.50,1133.75,1133.50,1133.75,1,4,5.00
08/01/2005,15:56,1133.75,1133.75,1133.75,1133.75,1,0,1.00
08/01/2005,15:59,1133.75,1133.75,1133.75,1133.75,200,0,200.00
08/01/2005,16:00,1133.75,1133.75,1133.75,1133.75,52,0,52.00
08/01/2005,17:01,1134.25,1134.25,1134.25,1134.25,0,10,10.00
08/01/2005,17:02,1134.25,1134.25,1134.25,1134.25,0,10,10.00
08/01/2005,17:03,1134.25,1134.25,1134.25,1134.25,0,25,25.00
08/01/2005,17:04,1134.25,1134.25,1134.25,1134.25,0,74,74.00
08/01/2005,17:05,1134.25,1134.25,1134.25,1134.25,0,12,12.00
08/01/2005,17:07,1134.25,1134.25,1134.25,1134.25,0,1,1.00
08/01/2005,17:08,1134.25,1134.25,1134.25,1134.25,0,2,2.00
08/01/2005,17:10,1134.50,1134.50,1134.50,1134.50,1,0,1.00
08/01/2005,17:11,1134.50,1134.50,1134.25,1134.25,2,46,48.00
08/01/2005,17:12,1134.50,1134.50,1134.50,1134.50,3,0,3.00
08/01/2005,17:13,1134.25,1134.25,1134.25,1134.25,0,1,1.00
08/01/2005,17:18,1134.25,1134.25,1134.00,1134.25,37,84,121.00
08/01/2005,17:19,1134.25,1134.25,1134.25,1134.25,16,0,16.00
08/01/2005,17:20,1134.25,1134.25,1134.25,1134.25,5,0,5.00
08/01/2005,17:24,1134.50,1134.50,1134.25,1134.25,10,1,11.00
08/01/2005,17:26,1134.50,1134.50,1134.50,1134.50,5,0,5.00
08/01/2005,17:27,1134.50,1134.75,1134.25,1134.75,21,5,26.00
08/01/2005,17:29,1134.25,1134.25,1134.25,1134.25,0,5,5.00
08/01/2005,17:30,1134.25,1134.25,1134.25,1134.25,0,9,9.00
08/01/2005,17:33,1134.25,1134.25,1134.25,1134.25,0,3,3.00
08/01/2005,17:34,1134.00,1134.25,1134.00,1134.25,1,3,4.00
08/01/2005,17:35,1134.00,1134.00,1134.00,1134.00,0,1,1.00
08/01/2005,17:37,1134.25,1134.50,1134.25,1134.50,9,0,9.00
08/01/2005,17:38,1134.25,1134.25,1134.25,1134.25,0,1,1.00
08/01/2005,17:39,1134.25,1134.25,1134.25,1134.25,0,1,1.00
08/01/2005,17:41,1134.25,1134.25,1134.25,1134.25,0,7,7.00
08/01/2005,17:42,1134.25,1134.25,1134.00,1134.00,0,4,4.00
08/01/2005,17:44,1134.25,1134.25,1134.25,1134.25,2,0,2.00
08/01/2005,17:45,1134.25,1134.25,1134.25,1134.25,3,0,3.00
08/01/2005,17:46,1134.00,1134.00,1134.00,1134.00,0,4,4.00
08/01/2005,17:47,1134.00,1134.25,1134.00,1134.25,5,1,6.00
08/01/2005,18:02,1134.25,1134.25,1134.25,1134.25,2,0,2.00
08/01/2005,18:05,1134.00,1134.00,1134.00,1134.00,0,1,1.00
08/01/2005,18:06,1134.00,1134.25,1134.00,1134.00,1,3,4.00
08/01/2005,18:07,1134.00,1134.00,1134.00,1134.00,0,2,2.00
08/01/2005,18:08,1134.00,1134.00,1134.00,1134.00,0,1,1.00
08/01/2005,18:12,1134.00,1134.00,1134.00,1134.00,0,1,1.00
08/01/2005,18:32,1134.00,1134.00,1134.00,1134.00,0,1,1.00
08/01/2005,18:36,1134.00,1134.00,1134.00,1134.00,0,1,1.00
08/01/2005,18:40,1134.25,1134.25,1134.25,1134.25,1,0,1.00
08/01/2005,18:43,1134.25,1134.25,1134.25,1134.25,11,0,11.00
08/01/2005,18:45,1134.25,1134.25,1134.25,1134.25,5,0,5.00
08/01/2005,18:48,1134.00,1134.00,1134.00,1134.00,0,15,15.00
08/01/2005,18:52,1134.25,1134.25,1134.00,1134.00,173,10,183.00
08/01/2005,18:54,1134.00,1134.00,1134.00,1134.00,0,8,8.00
08/01/2005,18:55,1134.00,1134.25,1134.00,1134.25,2,2,4.00
08/01/2005,18:57,1134.25,1134.25,1134.25,1134.25,20,0,20.00
08/01/2005,19:00,1134.25,1134.25,1134.25,1134.25,41,0,41.00
08/01/2005,19:02,1134.50,1134.50,1134.50,1134.50,1,0,1.00
08/01/2005,19:04,1134.25,1134.25,1134.25,1134.25,0,11,11.00
08/01/2005,19:05,1134.50,1134.50,1134.50,1134.50,1,0,1.00
08/01/2005,19:14,1134.50,1134.50,1134.50,1134.50,4,0,4.00
08/01/2005,19:19,1134.50,1134.50,1134.25,1134.25,5,4,9.00
08/01/2005,19:20,1134.25,1134.25,1134.25,1134.25,0,15,15.00
08/01/2005,19:21,1134.25,1134.25,1134.25,1134.25,0,9,9.00
08/01/2005,19:22,1134.50,1134.50,1134.50,1134.50,3,0,3.00
08/01/2005,19:32,1134.25,1134.25,1134.25,1134.25,0,1,1.00
08/01/2005,19:43,1134.25,1134.25,1134.25,1134.25,0,2,2.00
08/01/2005,19:45,1134.50,1134.50,1134.50,1134.50,13,0,13.00
08/01/2005,19:51,1134.50,1134.50,1134.25,1134.50,6,4,10.00
08/01/2005,19:53,1134.25,1134.25,1134.25,1134.25,0,1,1.00
08/01/2005,19:56,1134.25,1134.25,1134.25,1134.25,0,10,10.00
08/01/2005,20:03,1134.25,1134.25,1134.25,1134.25,0,1,1.00
08/01/2005,20:04,1134.25,1134.25,1134.25,1134.25,0,1,1.00
08/01/2005,20:08,1134.25,1134.25,1134.25,1134.25,0,1,1.00
08/01/2005,20:12,1134.50,1134.50,1134.25,1134.25,1,1,2.00
08/01/2005,20:14,1134.50,1134.50,1134.50,1134.50,1,0,1.00
08/01/2005,20:24,1134.50,1134.50,1134.50,1134.50,1,0,1.00
08/01/2005,20:31,1134.25,1134.25,1134.25,1134.25,0,1,1.00
08/01/2005,20:35,1134.25,1134.25,1134.25,1134.25,0,10,10.00
08/01/2005,20:37,1134.25,1134.50,1134.25,1134.50,2,1,3.00
08/01/2005,20:38,1134.50,1134.50,1134.50,1134.50,1,0,1.00
08/01/2005,20:41,1134.25,1134.25,1134.25,1134.25,0,2,2.00
08/01/2005,20:42,1134.50,1134.50,1134.50,1134.50,10,0,10.00
08/01/2005,20:53,1134.50,1134.50,1134.50,1134.50,137,0,137.00
08/01/2005,20:54,1134.50,1134.50,1134.50,1134.50,1,0,1.00
08/01/2005,20:56,1134.50,1134.50,1134.50,1134.50,4,0,4.00
08/01/2005,20:57,1134.50,1134.50,1134.50,1134.50,2,0,2.00
08/01/2005,21:04,1134.50,1134.50,1134.50,1134.50,57,0,57.00
08/01/2005,21:05,1134.50,1134.50,1134.50,1134.50,56,0,56.00
08/01/2005,21:06,1134.50,1134.50,1134.50,1134.50,1,0,1.00
08/01/2005,21:07,1134.50,1134.50,1134.50,1134.50,14,0,14.00
08/01/2005,21:08,1134.50,1134.50,1134.50,1134.50,1,0,1.00
08/01/2005,21:10,1134.75,1135.00,1134.50,1134.75,240,8,248.00
08/01/2005,21:12,1134.75,1134.75,1134.75,1134.75,0,2,2.00
08/01/2005,21:15,1134.75,1135.00,1134.75,1135.00,4,1,5.00
08/01/2005,21:17,1134.75,1134.75,1134.75,1134.75,0,22,22.00
08/01/2005,21:18,1134.75,1134.75,1134.75,1134.75,0,20,20.00
08/01/2005,21:21,1134.75,1134.75,1134.75,1134.75,0,1,1.00
08/01/2005,21:23,1134.75,1134.75,1134.75,1134.75,0,10,10.00
08/01/2005,21:24,1134.75,1134.75,1134.75,1134.75,0,2,2.00
08/01/2005,21:25,1134.75,1134.75,1134.75,1134.75,0,50,50.00
08/01/2005,21:26,1135.00,1135.00,1135.00,1135.00,200,0,200.00
08/01/2005,21:27,1135.00,1135.25,1135.00,1135.25,54,22,76.00
08/01/2005,21:28,1135.00,1135.00,1135.00,1135.00,0,3,3.00
08/01/2005,21:39,1135.00,1135.00,1135.00,1135.00,0,1,1.00
08/01/2005,21:45,1134.75,1134.75,1134.75,1134.75,0,1,1.00
08/01/2005,21:48,1134.75,1134.75,1134.75,1134.75,0,2,2.00
08/01/2005,21:50,1135.00,1135.00,1135.00,1135.00,3,0,3.00
08/01/2005,21:51,1134.75,1134.75,1134.75,1134.75,0,3,3.00
08/01/2005,21:52,1135.00,1135.00,1135.00,1135.00,2,0,2.00
08/01/2005,21:58,1134.75,1134.75,1134.75,1134.75,0,1,1.00
08/01/2005,21:59,1134.75,1134.75,1134.75,1134.75,0,2,2.00
08/01/2005,22:00,1135.00,1135.00,1135.00,1135.00,1,0,1.00
08/01/2005,22:03,1134.75,1134.75,1134.75,1134.75,0,3,3.00
08/01/2005,22:04,1134.75,1134.75,1134.75,1134.75,0,1,1.00
08/01/2005,22:07,1134.75,1134.75,1134.75,1134.75,0,1,1.00
08/01/2005,22:11,1134.75,1134.75,1134.75,1134.75,0,3,3.00
08/01/2005,22:13,1134.75,1134.75,1134.75,1134.75,0,5,5.00
08/01/2005,22:21,1134.75,1135.00,1134.75,1135.00,1,25,26.00
08/01/2005,22:24,1134.75,1134.75,1134.75,1134.75,0,2,2.00
08/01/2005,22:25,1134.75,1134.75,1134.75,1134.75,0,2,2.00
08/01/2005,22:26,1134.75,1134.75,1134.75,1134.75,0,10,10.00
08/01/2005,22:27,1134.75,1134.75,1134.75,1134.75,0,3,3.00
08/01/2005,22:38,1135.00,1135.00,1135.00,1135.00,1,0,1.00
08/01/2005,22:39,1135.00,1135.00,1135.00,1135.00,1,0,1.00
08/01/2005,22:40,1134.75,1134.75,1134.75,1134.75,0,1,1.00
08/01/2005,22:42,1135.00,1135.00,1135.00,1135.00,22,0,22.00
08/01/2005,22:46,1134.75,1134.75,1134.75,1134.75,0,13,13.00
08/01/2005,22:48,1134.75,1134.75,1134.75,1134.75,0,1,1.00
08/01/2005,22:49,1135.00,1135.00,1135.00,1135.00,7,0,7.00
08/01/2005,22:51,1135.00,1135.00,1135.00,1135.00,50,0,50.00
08/01/2005,22:52,1135.00,1135.00,1135.00,1135.00,14,0,14.00
08/01/2005,22:53,1134.75,1134.75,1134.75,1134.75,0,2,2.00
08/01/2005,22:54,1135.00,1135.00,1135.00,1135.00,53,0,53.00
08/01/2005,22:55,1135.00,1135.00,1135.00,1135.00,5,0,5.00
08/01/2005,22:56,1135.00,1135.00,1135.00,1135.00,1,0,1.00
08/01/2005,22:58,1135.00,1135.00,1135.00,1135.00,50,0,50.00
08/01/2005,22:59,1135.00,1135.00,1135.00,1135.00,4,0,4.00
08/01/2005,23:00,1135.00,1135.00,1135.00,1135.00,19,0,19.00
08/01/2005,23:01,1135.25,1135.25,1135.25,1135.25,31,0,31.00
08/01/2005,23:04,1135.00,1135.00,1135.00,1135.00,0,2,2.00
08/01/2005,23:06,1135.00,1135.00,1135.00,1135.00,0,2,2.00
08/01/2005,23:07,1135.00,1135.00,1135.00,1135.00,0,4,4.00
08/01/2005,23:10,1134.75,1134.75,1134.75,1134.75,0,1,1.00
08/01/2005,23:14,1134.75,1134.75,1134.75,1134.75,0,2,2.00
08/01/2005,23:16,1135.00,1135.00,1135.00,1135.00,1,0,1.00
08/01/2005,23:17,1135.00,1135.00,1135.00,1135.00,8,0,8.00
08/01/2005,23:21,1135.00,1135.00,1135.00,1135.00,1,0,1.00
08/01/2005,23:27,1134.75,1134.75,1134.75,1134.75,0,2,2.00
08/01/2005,23:29,1135.00,1135.00,1135.00,1135.00,14,0,14.00
08/01/2005,23:31,1135.00,1135.00,1135.00,1135.00,2,0,2.00
08/01/2005,23:32,1135.00,1135.00,1135.00,1135.00,25,0,25.00
08/01/2005,23:33,1135.00,1135.00,1135.00,1135.00,45,0,45.00
08/01/2005,23:34,1135.00,1135.00,1135.00,1135.00,2,0,2.00
08/01/2005,23:38,1135.00,1135.00,1135.00,1135.00,1,0,1.00
08/01/2005,23:39,1135.00,1135.00,1135.00,1135.00,5,0,5.00
08/01/2005,23:41,1135.00,1135.00,1135.00,1135.00,7,0,7.00
08/01/2005,23:43,1135.00,1135.00,1135.00,1135.00,5,0,5.00
08/01/2005,23:44,1135.00,1135.00,1135.00,1135.00,3,0,3.00
08/01/2005,23:45,1135.00,1135.00,1135.00,1135.00,1,0,1.00
08/01/2005,23:46,1135.00,1135.00,1135.00,1135.00,2,0,2.00
08/01/2005,23:47,1135.00,1135.00,1135.00,1135.00,5,0,5.00
08/01/2005,23:48,1135.00,1135.00,1135.00,1135.00,2,0,2.00
08/01/2005,23:50,1135.25,1135.25,1135.25,1135.25,1,0,1.00
08/01/2005,23:54,1135.00,1135.00,1135.00,1135.00,0,1,1.00
08/01/2005,23:59,1135.00,1135.00,1135.00,1135.00,0,1,1.00
08/02/2005,00:03,1135.00,1135.00,1135.00,1135.00,0,10,10.00
08/02/2005,00:05,1135.00,1135.00,1135.00,1135.00,0,6,6.00
08/02/2005,00:09,1135.00,1135.00,1135.00,1135.00,0,1,1.00
08/02/2005,00:16,1135.00,1135.00,1135.00,1135.00,0,3,3.00
08/02/2005,00:25,1135.00,1135.00,1135.00,1135.00,0,5,5.00
08/02/2005,00:27,1135.00,1135.00,1135.00,1135.00,0,10,10.00
08/02/2005,00:32,1135.25,1135.25,1135.25,1135.25,59,0,59.00
08/02/2005,00:34,1135.25,1135.25,1135.25,1135.25,15,0,15.00
08/02/2005,00:37,1135.25,1135.25,1135.25,1135.25,1,0,1.00
08/02/2005,00:41,1135.25,1135.25,1135.00,1135.00,1,1,2.00
08/02/2005,00:42,1135.00,1135.00,1135.00,1135.00,0,1,1.00
08/02/2005,00:48,1135.00,1135.00,1135.00,1135.00,0,1,1.00
08/02/2005,00:51,1135.25,1135.25,1135.25,1135.25,13,0,13.00
08/02/2005,00:58,1135.00,1135.00,1135.00,1135.00,0,1,1.00
08/02/2005,01:01,1135.25,1135.25,1135.25,1135.25,15,0,15.00
08/02/2005,01:04,1135.25,1135.25,1135.25,1135.25,24,0,24.00
08/02/2005,01:06,1135.25,1135.25,1135.25,1135.25,7,0,7.00
08/02/2005,01:07,1135.25,1135.25,1135.25,1135.25,1,0,1.00
08/02/2005,01:09,1135.25,1135.25,1135.25,1135.25,7,0,7.00
08/02/2005,01:10,1135.25,1135.25,1135.25,1135.25,1,0,1.00
08/02/2005,01:13,1135.25,1135.25,1135.25,1135.25,10,0,10.00
08/02/2005,01:17,1135.00,1135.00,1135.00,1135.00,0,2,2.00
08/02/2005,01:20,1135.00,1135.00,1135.00,1135.00,0,1,1.00
08/02/2005,01:22,1135.25,1135.25,1135.00,1135.00,12,7,19.00
08/02/2005,01:23,1135.25,1135.25,1135.00,1135.00,27,29,56.00
08/02/2005,01:24,1135.00,1135.00,1135.00,1135.00,0,2,2.00
08/02/2005,01:25,1135.00,1135.00,1135.00,1135.00,0,4,4.00
08/02/2005,01:31,1135.00,1135.00,1135.00,1135.00,0,2,2.00
08/02/2005,01:32,1135.00,1135.00,1135.00,1135.00,0,5,5.00
08/02/2005,01:33,1135.00,1135.00,1135.00,1135.00,0,28,28.00
08/02/2005,01:34,1135.25,1135.25,1135.25,1135.25,1,0,1.00
08/02/2005,01:35,1135.25,1135.25,1135.25,1135.25,1,0,1.00
08/02/2005,01:38,1135.25,1135.25,1135.25,1135.25,10,0,10.00
08/02/2005,01:40,1135.25,1135.25,1135.25,1135.25,13,0,13.00
08/02/2005,01:42,1135.25,1135.25,1135.25,1135.25,5,0,5.00
08/02/2005,01:45,1135.25,1135.25,1135.25,1135.25,1,0,1.00
08/02/2005,01:47,1135.25,1135.25,1135.25,1135.25,15,0,15.00
08/02/2005,01:48,1135.25,1135.25,1135.25,1135.25,51,0,51.00
08/02/2005,01:50,1135.25,1135.25,1135.25,1135.25,27,0,27.00
08/02/2005,01:51,1135.50,1135.50,1135.25,1135.25,4,6,10.00
08/02/2005,01:52,1135.25,1135.25,1135.25,1135.25,0,3,3.00
08/02/2005,01:53,1135.25,1135.25,1135.25,1135.25,0,6,6.00
08/02/2005,01:54,1135.25,1135.25,1135.25,1135.25,0,4,4.00
08/02/2005,01:55,1135.25,1135.25,1135.25,1135.25,0,1,1.00
08/02/2005,01:56,1135.25,1135.25,1135.00,1135.00,0,58,58.00
08/02/2005,01:57,1134.75,1134.75,1134.50,1134.50,0,38,38.00
08/02/2005,01:59,1134.50,1134.75,1134.50,1134.75,10,2,12.00
08/02/2005,02:00,1134.75,1134.75,1134.75,1134.75,10,0,10.00
08/02/2005,02:01,1134.75,1134.75,1134.75,1134.75,30,0,30.00
08/02/2005,02:02,1134.75,1134.75,1134.50,1134.75,33,1,34.00
08/02/2005,02:03,1134.75,1134.75,1134.75,1134.75,4,0,4.00
08/02/2005,02:04,1134.75,1134.75,1134.75,1134.75,1,0,1.00
08/02/2005,02:06,1135.00,1135.00,1134.75,1135.00,11,1,12.00
08/02/2005,02:07,1135.00,1135.25,1135.00,1135.25,16,0,16.00
08/02/2005,02:08,1135.00,1135.00,1134.75,1134.75,0,9,9.00
08/02/2005,02:09,1135.00,1135.00,1135.00,1135.00,1,0,1.00
08/02/2005,02:10,1134.75,1135.25,1134.75,1134.75,2,2,4.00
08/02/2005,02:11,1134.75,1134.75,1134.75,1134.75,0,1,1.00
08/02/2005,02:12,1134.75,1134.75,1134.50,1134.50,5,34,39.00
08/02/2005,02:13,1134.75,1134.75,1134.75,1134.75,1,0,1.00
08/02/2005,02:14,1135.00,1135.00,1134.75,1134.75,25,21,46.00
08/02/2005,02:15,1134.75,1134.75,1134.75,1134.75,0,6,6.00
08/02/2005,02:16,1135.00,1135.00,1134.75,1134.75,1,1,2.00
08/02/2005,02:17,1135.00,1135.00,1135.00,1135.00,100,0,100.00
08/02/2005,02:18,1135.25,1135.50,1135.25,1135.50,60,0,60.00
08/02/2005,02:19,1135.25,1135.25,1135.00,1135.00,0,3,3.00
08/02/2005,02:20,1135.25,1135.25,1135.25,1135.25,66,0,66.00
08/02/2005,02:21,1135.00,1135.25,1135.00,1135.25,13,3,16.00
08/02/2005,02:22,1135.00,1135.25,1135.00,1135.25,8,1,9.00
08/02/2005,02:23,1135.00,1135.25,1135.00,1135.00,1,2,3.00
08/02/2005,02:24,1135.25,1135.25,1135.25,1135.25,2,0,2.00
08/02/2005,02:25,1135.25,1135.25,1135.25,1135.25,48,0,48.00
08/02/2005,02:26,1135.25,1135.25,1135.25,1135.25,21,0,21.00
08/02/2005,02:27,1135.25,1135.50,1135.25,1135.25,35,3,38.00
08/02/2005,02:28,1135.50,1135.50,1135.50,1135.50,58,0,58.00
08/02/2005,02:29,1135.25,1135.25,1135.25,1135.25,0,1,1.00
08/02/2005,02:30,1135.25,1135.50,1135.25,1135.50,50,1,51.00
08/02/2005,02:31,1135.50,1135.75,1135.50,1135.75,85,0,85.00
08/02/2005,02:32,1135.50,1135.50,1135.50,1135.50,0,99,99.00
08/02/2005,02:34,1135.50,1135.50,1135.50,1135.50,0,43,43.00
08/02/2005,02:35,1135.25,1135.25,1135.25,1135.25,0,2,2.00
08/02/2005,02:39,1135.25,1135.25,1135.25,1135.25,0,2,2.00
08/02/2005,02:41,1135.25,1135.25,1135.25,1135.25,0,10,10.00
08/02/2005,02:42,1135.25,1135.25,1135.25,1135.25,0,29,29.00
08/02/2005,02:43,1135.25,1135.25,1135.25,1135.25,0,67,67.00
08/02/2005,02:44,1135.00,1135.25,1135.00,1135.25,5,12,17.00
08/02/2005,02:45,1135.00,1135.00,1135.00,1135.00,0,22,22.00
08/02/2005,02:46,1135.00,1135.00,1134.75,1135.00,15,71,86.00
08/02/2005,02:47,1135.00,1135.00,1135.00,1135.00,11,0,11.00
08/02/2005,02:49,1135.25,1135.25,1135.25,1135.25,2,0,2.00
08/02/2005,02:50,1135.25,1135.25,1135.25,1135.25,3,0,3.00
08/02/2005,02:52,1135.00,1135.00,1135.00,1135.00,0,1,1.00
08/02/2005,02:53,1135.25,1135.25,1135.25,1135.25,35,0,35.00
08/02/2005,02:54,1135.00,1135.00,1135.00,1135.00,0,5,5.00
08/02/2005,02:55,1135.25,1135.25,1135.25,1135.25,59,0,59.00
08/02/2005,02:56,1135.50,1135.50,1135.25,1135.25,16,2,18.00
08/02/2005,02:57,1135.50,1135.50,1135.50,1135.50,2,0,2.00
08/02/2005,02:58,1135.50,1135.50,1135.25,1135.25,2,25,27.00
08/02/2005,02:59,1135.25,1135.25,1135.25,1135.25,0,11,11.00
08/02/2005,03:03,1135.00,1135.00,1135.00,1135.00,0,13,13.00
08/02/2005,03:08,1135.00,1135.00,1135.00,1135.00,0,84,84.00
08/02/2005,03:09,1135.00,1135.00,1135.00,1135.00,0,14,14.00
08/02/2005,03:13,1135.00,1135.00,1135.00,1135.00,0,42,42.00
08/02/2005,03:15,1135.25,1135.25,1135.25,1135.25,1,0,1.00
08/02/2005,03:17,1135.25,1135.25,1135.25,1135.25,15,0,15.00
08/02/2005,03:18,1135.25,1135.25,1135.25,1135.25,19,0,19.00
08/02/2005,03:19,1135.25,1135.25,1135.25,1135.25,28,0,28.00
08/02/2005,03:20,1135.25,1135.25,1135.25,1135.25,1,0,1.00
08/02/2005,03:23,1135.50,1135.50,1135.50,1135.50,2,0,2.00
08/02/2005,03:24,1135.50,1135.50,1135.50,1135.50,148,0,148.00
08/02/2005,03:26,1135.50,1135.50,1135.50,1135.50,5,0,5.00
08/02/2005,03:31,1135.25,1135.25,1135.25,1135.25,0,120,120.00
08/02/2005,03:32,1135.50,1135.50,1135.50,1135.50,55,0,55.00
08/02/2005,03:33,1135.25,1135.25,1135.25,1135.25,0,5,5.00
08/02/2005,03:34,1135.25,1135.25,1135.00,1135.00,0,38,38.00
08/02/2005,03:35,1135.25,1135.50,1135.25,1135.25,37,37,74.00
08/02/2005,03:36,1135.25,1135.50,1135.25,1135.25,34,25,59.00
08/02/2005,03:37,1135.00,1135.00,1135.00,1135.00,0,1,1.00
08/02/2005,03:38,1135.00,1135.00,1135.00,1135.00,0,1,1.00
08/02/2005,03:39,1135.25,1135.25,1135.00,1135.00,1,9,10.00
08/02/2005,03:40,1135.00,1135.00,1135.00,1135.00,0,2,2.00
08/02/2005,03:41,1135.00,1135.00,1135.00,1135.00,0,6,6.00
08/02/2005,03:44,1135.25,1135.25,1135.25,1135.25,65,0,65.00
08/02/2005,03:45,1135.25,1135.25,1135.25,1135.25,1,0,1.00
08/02/2005,03:46,1135.25,1135.25,1135.25,1135.25,7,0,7.00
08/02/2005,03:47,1135.25,1135.25,1135.25,1135.25,3,0,3.00
08/02/2005,03:48,1135.25,1135.25,1135.25,1135.25,1,0,1.00
08/02/2005,03:49,1135.25,1135.25,1135.25,1135.25,7,0,7.00
08/02/2005,03:50,1135.25,1135.25,1135.25,1135.25,34,0,34.00
08/02/2005,03:51,1135.25,1135.25,1135.25,1135.25,20,0,20.00
08/02/2005,03:54,1135.25,1135.25,1135.25,1135.25,2,0,2.00
08/02/2005,03:56,1135.25,1135.25,1135.25,1135.25,53,0,53.00
08/02/2005,03:59,1135.25,1135.25,1135.25,1135.25,22,0,22.00
08/02/2005,04:02,1135.25,1135.25,1135.25,1135.25,117,0,117.00
08/02/2005,04:03,1135.25,1135.25,1135.25,1135.25,35,0,35.00
08/02/2005,04:04,1135.25,1135.25,1135.25,1135.25,2,0,2.00
08/02/2005,04:08,1135.25,1135.25,1135.25,1135.25,9,0,9.00
08/02/2005,04:09,1135.25,1135.25,1135.25,1135.25,38,0,38.00
08/02/2005,04:10,1135.25,1135.25,1135.25,1135.25,28,0,28.00
08/02/2005,04:11,1135.25,1135.25,1135.25,1135.25,19,0,19.00
08/02/2005,04:16,1135.25,1135.25,1135.25,1135.25,35,0,35.00
08/02/2005,04:17,1135.25,1135.25,1135.25,1135.25,3,0,3.00
08/02/2005,04:20,1135.25,1135.25,1135.25,1135.25,8,0,8.00
08/02/2005,04:23,1135.25,1135.25,1135.25,1135.25,45,0,45.00
08/02/2005,04:25,1135.00,1135.00,1135.00,1135.00,0,60,60.00
08/02/2005,04:26,1135.00,1135.00,1135.00,1135.00,0,25,25.00
08/02/2005,04:27,1135.25,1135.25,1135.25,1135.25,1,0,1.00
08/02/2005,04:28,1135.25,1135.25,1135.00,1135.00,72,4,76.00
08/02/2005,04:29,1135.25,1135.25,1135.25,1135.25,6,0,6.00
08/02/2005,04:32,1135.50,1135.50,1135.50,1135.50,5,0,5.00
08/02/2005,04:33,1135.50,1135.50,1135.50,1135.50,130,0,130.00
08/02/2005,04:34,1135.50,1135.50,1135.50,1135.50,47,0,47.00
08/02/2005,04:35,1135.50,1135.50,1135.50,1135.50,2,0,2.00
08/02/2005,04:36,1135.50,1135.50,1135.50,1135.50,117,0,117.00
08/02/2005,04:40,1135.25,1135.50,1135.25,1135.50,20,1,21.00
08/02/2005,04:41,1135.50,1135.50,1135.50,1135.50,25,0,25.00
08/02/2005,04:42,1135.50,1135.50,1135.50,1135.50,25,0,25.00
08/02/2005,04:43,1135.25,1135.50,1135.25,1135.50,2,33,35.00
08/02/2005,04:44,1135.25,1135.25,1135.25,1135.25,0,2,2.00
08/02/2005,04:46,1135.25,1135.25,1135.25,1135.25,0,30,30.00
08/02/2005,04:47,1135.25,1135.25,1135.25,1135.25,0,44,44.00
08/02/2005,04:48,1135.25,1135.25,1135.25,1135.25,0,6,6.00
08/02/2005,04:49,1135.25,1135.25,1135.25,1135.25,0,6,6.00
08/02/2005,04:50,1135.00,1135.25,1135.00,1135.25,1,1,2.00
08/02/2005,04:51,1135.25,1135.25,1135.25,1135.25,45,0,45.00
08/02/2005,04:52,1135.25,1135.25,1135.25,1135.25,14,0,14.00
08/02/2005,04:53,1135.25,1135.25,1135.25,1135.25,45,0,45.00
08/02/2005,04:54,1135.25,1135.25,1135.25,1135.25,22,0,22.00
08/02/2005,04:57,1135.25,1135.25,1135.25,1135.25,10,0,10.00
08/02/2005,04:58,1135.00,1135.50,1135.00,1135.25,21,25,46.00
08/02/2005,04:59,1135.25,1135.25,1135.25,1135.25,0,8,8.00
08/02/2005,05:00,1135.00,1135.00,1135.00,1135.00,0,48,48.00
08/02/2005,05:01,1134.75,1134.75,1134.75,1134.75,0,1,1.00
08/02/2005,05:02,1135.00,1135.00,1135.00,1135.00,7,0,7.00
08/02/2005,05:03,1135.00,1135.00,1135.00,1135.00,6,0,6.00
08/02/2005,05:04,1135.00,1135.00,1135.00,1135.00,7,0,7.00
08/02/2005,05:05,1135.00,1135.00,1135.00,1135.00,7,0,7.00
08/02/2005,05:06,1135.00,1135.00,1135.00,1135.00,10,0,10.00
08/02/2005,05:07,1135.00,1135.00,1135.00,1135.00,1,0,1.00
08/02/2005,05:08,1135.00,1135.00,1135.00,1135.00,57,0,57.00
08/02/2005,05:09,1135.25,1135.25,1135.25,1135.25,7,0,7.00
08/02/2005,05:10,1135.00,1135.00,1134.75,1135.00,7,59,66.00
08/02/2005,05:12,1135.00,1135.00,1135.00,1135.00,8,0,8.00
08/02/2005,05:13,1135.00,1135.00,1135.00,1135.00,6,0,6.00
08/02/2005,05:14,1135.00,1135.00,1135.00,1135.00,17,0,17.00
08/02/2005,05:15,1135.00,1135.00,1134.75,1134.75,6,5,11.00
08/02/2005,05:16,1134.75,1135.00,1134.75,1135.00,7,15,22.00
08/02/2005,05:18,1135.00,1135.00,1135.00,1135.00,6,0,6.00
08/02/2005,05:19,1135.00,1135.00,1135.00,1135.00,6,0,6.00
08/02/2005,05:20,1135.00,1135.00,1135.00,1135.00,8,0,8.00
08/02/2005,05:22,1135.00,1135.00,1135.00,1135.00,7,0,7.00
08/02/2005,05:23,1135.00,1135.00,1135.00,1135.00,8,0,8.00
08/02/2005,05:24,1135.00,1135.00,1135.00,1135.00,10,0,10.00
08/02/2005,05:26,1135.00,1135.00,1135.00,1135.00,7,0,7.00
08/02/2005,05:27,1135.00,1135.00,1135.00,1135.00,13,0,13.00
08/02/2005,05:28,1135.00,1135.00,1134.75,1134.75,8,35,43.00
08/02/2005,05:29,1134.75,1135.00,1134.75,1135.00,7,18,25.00
08/02/2005,05:30,1135.00,1135.00,1135.00,1135.00,4,0,4.00
08/02/2005,05:31,1135.00,1135.00,1135.00,1135.00,8,0,8.00
08/02/2005,05:32,1135.00,1135.00,1135.00,1135.00,115,0,115.00
08/02/2005,05:33,1135.00,1135.00,1135.00,1135.00,1,0,1.00
08/02/2005,05:34,1135.00,1135.00,1135.00,1135.00,12,0,12.00
08/02/2005,05:35,1135.00,1135.00,1135.00,1135.00,11,0,11.00
08/02/2005,05:36,1135.00,1135.00,1135.00,1135.00,43,0,43.00
08/02/2005,05:37,1135.25,1135.25,1135.25,1135.25,6,0,6.00
08/02/2005,05:38,1135.25,1135.25,1135.25,1135.25,8,0,8.00
08/02/2005,05:39,1135.25,1135.25,1135.00,1135.00,8,2,10.00
08/02/2005,05:40,1135.25,1135.25,1135.00,1135.00,6,1,7.00
08/02/2005,05:41,1135.25,1135.25,1135.25,1135.25,6,0,6.00
08/02/2005,05:43,1135.00,1135.25,1135.00,1135.25,6,1,7.00
08/02/2005,05:44,1135.25,1135.25,1135.25,1135.25,13,0,13.00
08/02/2005,05:45,1135.25,1135.25,1135.25,1135.25,55,0,55.00
08/02/2005,05:46,1135.25,1135.50,1135.25,1135.50,35,0,35.00
08/02/2005,05:47,1135.50,1135.50,1135.50,1135.50,273,0,273.00
08/02/2005,05:48,1135.50,1135.75,1135.50,1135.75,20,10,30.00
08/02/2005,05:49,1135.75,1135.75,1135.75,1135.75,107,0,107.00
08/02/2005,05:50,1135.75,1135.75,1135.75,1135.75,7,0,7.00
08/02/2005,05:51,1135.75,1135.75,1135.75,1135.75,8,0,8.00
08/02/2005,05:52,1135.75,1136.00,1135.75,1136.00,246,0,246.00
08/02/2005,05:53,1136.00,1136.00,1136.00,1136.00,2,0,2.00
08/02/2005,05:54,1135.75,1135.75,1135.75,1135.75,0,125,125.00
08/02/2005,05:55,1135.75,1136.00,1135.75,1135.75,10,39,49.00
08/02/2005,05:56,1135.50,1135.75,1135.50,1135.75,6,66,72.00
08/02/2005,05:57,1135.75,1135.75,1135.75,1135.75,8,0,8.00
08/02/2005,05:58,1135.75,1135.75,1135.75,1135.75,9,0,9.00
08/02/2005,05:59,1135.50,1135.75,1135.50,1135.75,6,15,21.00
08/02/2005,06:00,1135.75,1135.75,1135.75,1135.75,7,0,7.00
08/02/2005,06:01,1135.50,1135.50,1135.50,1135.50,0,2,2.00
08/02/2005,06:02,1135.50,1135.75,1135.50,1135.50,8,8,16.00
08/02/2005,06:03,1135.50,1135.50,1135.50,1135.50,0,2,2.00
08/02/2005,06:04,1135.75,1135.75,1135.50,1135.50,7,1,8.00
08/02/2005,06:05,1135.75,1135.75,1135.75,1135.75,8,0,8.00
08/02/2005,06:06,1135.75,1135.75,1135.75,1135.75,6,0,6.00
08/02/2005,06:07,1135.75,1135.75,1135.50,1135.50,2,65,67.00
08/02/2005,06:08,1135.50,1135.50,1135.50,1135.50,0,24,24.00
08/02/2005,06:09,1135.50,1135.75,1135.50,1135.75,22,9,31.00
08/02/2005,06:10,1135.50,1136.00,1135.50,1135.75,215,12,227.00
08/02/2005,06:11,1135.75,1136.00,1135.75,1135.75,8,47,55.00
08/02/2005,06:12,1135.75,1136.00,1135.75,1136.00,6,1,7.00
08/02/2005,06:13,1136.00,1136.00,1136.00,1136.00,201,0,201.00
08/02/2005,06:14,1136.00,1136.00,1136.00,1136.00,6,0,6.00
08/02/2005,06:15,1136.00,1136.00,1136.00,1136.00,7,0,7.00
08/02/2005,06:16,1136.00,1136.25,1136.00,1136.25,497,29,526.00
08/02/2005,06:17,1136.25,1136.50,1136.25,1136.50,220,10,230.00
08/02/2005,06:18,1136.25,1136.25,1136.00,1136.25,6,52,58.00
08/02/2005,06:19,1136.25,1136.25,1136.25,1136.25,9,0,9.00
08/02/2005,06:20,1136.25,1136.25,1136.00,1136.00,7,2,9.00
08/02/2005,06:21,1136.25,1136.25,1136.00,1136.25,4,1,5.00
08/02/2005,06:22,1136.00,1136.25,1136.00,1136.25,6,10,16.00
08/02/2005,06:23,1136.25,1136.25,1136.25,1136.25,65,0,65.00
08/02/2005,06:24,1136.00,1136.25,1136.00,1136.25,10,6,16.00
08/02/2005,06:25,1136.00,1136.00,1136.00,1136.00,0,1,1.00
08/02/2005,06:26,1136.00,1136.00,1136.00,1136.00,0,265,265.00
08/02/2005,06:27,1136.00,1136.00,1136.00,1136.00,0,2,2.00
08/02/2005,06:29,1136.00,1136.00,1135.75,1135.75,0,8,8.00
08/02/2005,06:30,1135.75,1135.75,1135.75,1135.75,0,8,8.00
08/02/2005,06:31,1135.75,1135.75,1135.75,1135.75,0,194,194.00
08/02/2005,06:34,1135.75,1135.75,1135.75,1135.75,0,24,24.00
08/02/2005,06:35,1135.50,1135.75,1135.50,1135.75,74,8,82.00
08/02/2005,06:36,1136.00,1136.00,1135.75,1135.75,3,7,10.00
08/02/2005,06:37,1136.00,1136.00,1135.75,1135.75,1,4,5.00
08/02/2005,06:38,1135.75,1136.00,1135.75,1136.00,2,9,11.00
08/02/2005,06:40,1136.00,1136.00,1136.00,1136.00,4,0,4.00
08/02/2005,06:41,1135.75,1136.00,1135.75,1136.00,10,75,85.00
08/02/2005,06:42,1135.75,1135.75,1135.75,1135.75,0,370,370.00
08/02/2005,06:43,1135.50,1135.50,1135.50,1135.50,0,5,5.00
08/02/2005,06:44,1135.75,1135.75,1135.50,1135.75,373,4,377.00
08/02/2005,06:45,1135.75,1135.75,1135.50,1135.50,54,5,59.00
08/02/2005,06:46,1135.50,1135.50,1135.50,1135.50,0,1,1.00
08/02/2005,06:47,1135.50,1135.50,1135.50,1135.50,0,4,4.00
08/02/2005,06:48,1135.50,1135.50,1135.50,1135.50,0,94,94.00
08/02/2005,06:49,1135.50,1135.50,1135.25,1135.50,37,69,106.00
08/02/2005,06:50,1135.50,1135.50,1135.25,1135.50,34,3,37.00
08/02/2005,06:51,1135.50,1135.50,1135.25,1135.25,2,150,152.00
08/02/2005,06:52,1135.50,1135.50,1135.25,1135.25,3,40,43.00
08/02/2005,06:53,1135.50,1135.75,1135.50,1135.75,153,0,153.00
08/02/2005,06:54,1135.75,1135.75,1135.75,1135.75,170,0,170.00
08/02/2005,06:55,1135.75,1135.75,1135.75,1135.75,141,0,141.00
08/02/2005,06:56,1135.75,1136.00,1135.50,1135.75,84,31,115.00
08/02/2005,06:57,1135.75,1136.00,1135.75,1135.75,2,131,133.00
08/02/2005,06:58,1135.75,1135.75,1135.50,1135.75,1,181,182.00
08/02/2005,06:59,1135.75,1135.75,1135.75,1135.75,38,0,38.00
08/02/2005,07:00,1135.75,1135.75,1135.50,1135.50,5,1,6.00
08/02/2005,07:01,1135.50,1135.50,1135.50,1135.50,0,132,132.00
08/02/2005,07:02,1135.50,1135.50,1135.50,1135.50,0,28,28.00
08/02/2005,07:03,1135.50,1135.75,1135.50,1135.75,9,48,57.00
08/02/2005,07:04,1135.50,1135.50,1135.50,1135.50,0,7,7.00
08/02/2005,07:05,1135.50,1135.50,1135.50,1135.50,0,62,62.00
08/02/2005,07:06,1135.75,1135.75,1135.50,1135.50,298,13,311.00
08/02/2005,07:07,1135.75,1135.75,1135.75,1135.75,3,0,3.00
08/02/2005,07:08,1135.75,1135.75,1135.50,1135.50,1,2,3.00
08/02/2005,07:09,1135.75,1135.75,1135.75,1135.75,5,0,5.00
08/02/2005,07:10,1135.50,1135.50,1135.50,1135.50,0,1,1.00
08/02/2005,07:13,1135.75,1136.00,1135.75,1135.75,157,187,344.00
08/02/2005,07:14,1135.75,1136.00,1135.75,1135.75,4,33,37.00
08/02/2005,07:15,1135.75,1135.75,1135.75,1135.75,0,83,83.00
08/02/2005,07:16,1136.00,1136.00,1135.75,1136.00,547,18,565.00
08/02/2005,07:17,1136.00,1136.25,1136.00,1136.00,88,2,90.00
08/02/2005,07:18,1136.25,1136.25,1136.00,1136.00,5,44,49.00
08/02/2005,07:19,1136.00,1136.25,1136.00,1136.00,2,58,60.00
08/02/2005,07:20,1136.00,1136.00,1136.00,1136.00,0,323,323.00
08/02/2005,07:21,1136.00,1136.00,1136.00,1136.00,0,36,36.00
08/02/2005,07:22,1136.00,1136.00,1135.75,1136.00,5,15,20.00
08/02/2005,07:23,1135.75,1135.75,1135.75,1135.75,0,52,52.00
08/02/2005,07:24,1135.75,1136.00,1135.75,1135.75,4,3,7.00
08/02/2005,07:25,1136.00,1136.00,1135.75,1135.75,1,3,4.00
08/02/2005,07:26,1135.75,1135.75,1135.75,1135.75,0,12,12.00
08/02/2005,07:27,1136.00,1136.00,1135.75,1135.75,1,46,47.00
08/02/2005,07:28,1136.00,1136.00,1135.75,1135.75,3,18,21.00
08/02/2005,07:29,1135.75,1136.25,1135.75,1136.00,185,44,229.00
08/02/2005,07:30,1136.00,1136.00,1135.75,1135.75,0,115,115.00
08/02/2005,07:31,1136.00,1136.25,1135.25,1135.50,233,572,805.00
08/02/2005,07:32,1135.25,1135.50,1135.00,1135.25,120,227,347.00
08/02/2005,07:33,1135.25,1135.75,1135.25,1135.50,288,31,319.00
08/02/2005,07:34,1135.75,1135.75,1135.50,1135.50,107,89,196.00
08/02/2005,07:35,1135.75,1135.75,1135.25,1135.50,25,135,160.00
08/02/2005,07:36,1135.50,1135.50,1135.25,1135.25,12,16,28.00
08/02/2005,07:37,1135.25,1136.00,1135.25,1135.75,412,58,470.00
08/02/2005,07:38,1136.00,1136.00,1135.75,1136.00,127,6,133.00
08/02/2005,07:39,1136.00,1136.25,1136.00,1136.25,53,0,53.00
08/02/2005,07:40,1136.00,1136.00,1136.00,1136.00,0,5,5.00
08/02/2005,07:41,1136.00,1136.25,1136.00,1136.00,4,428,432.00
08/02/2005,07:42,1136.00,1136.00,1135.75,1136.00,66,87,153.00
08/02/2005,07:43,1135.75,1136.00,1135.75,1135.75,52,10,62.00
08/02/2005,07:44,1136.00,1136.25,1136.00,1136.00,302,57,359.00
08/02/2005,07:45,1136.00,1136.00,1136.00,1136.00,0,166,166.00
08/02/2005,07:46,1136.00,1136.25,1136.00,1136.00,1,7,8.00
08/02/2005,07:47,1136.00,1136.25,1136.00,1136.25,407,1,408.00
08/02/2005,07:48,1136.25,1136.50,1136.25,1136.50,151,40,191.00
08/02/2005,07:49,1136.25,1136.75,1136.25,1136.50,279,306,585.00
08/02/2005,07:50,1136.50,1136.50,1136.50,1136.50,0,168,168.00
08/02/2005,07:51,1136.50,1136.50,1136.25,1136.25,0,211,211.00
08/02/2005,07:52,1136.50,1136.75,1136.50,1136.50,176,47,223.00
08/02/2005,07:53,1136.50,1136.50,1136.00,1136.25,81,232,313.00
08/02/2005,07:54,1136.25,1136.25,1136.25,1136.25,25,0,25.00
08/02/2005,07:55,1136.50,1136.50,1136.25,1136.50,74,43,117.00
08/02/2005,07:56,1136.25,1136.50,1136.25,1136.25,2,62,64.00
08/02/2005,07:57,1136.25,1136.50,1136.25,1136.50,2,6,8.00
08/02/2005,07:58,1136.25,1136.25,1136.25,1136.25,0,13,13.00
08/02/2005,07:59,1136.25,1136.25,1136.00,1136.25,19,197,216.00
08/02/2005,08:00,1136.25,1136.50,1136.25,1136.25,8,71,79.00
08/02/2005,08:01,1136.25,1136.25,1136.00,1136.00,61,62,123.00
08/02/2005,08:02,1136.00,1136.25,1136.00,1136.25,7,5,12.00
08/02/2005,08:03,1136.25,1136.25,1136.25,1136.25,5,0,5.00
08/02/2005,08:04,1136.00,1136.00,1136.00,1136.00,0,24,24.00
08/02/2005,08:05,1136.25,1136.25,1136.25,1136.25,3,0,3.00
08/02/2005,08:06,1136.00,1136.25,1136.00,1136.25,3,4,7.00
08/02/2005,08:07,1136.25,1136.25,1136.00,1136.00,70,5,75.00
08/02/2005,08:08,1136.00,1136.50,1136.00,1136.25,112,56,168.00
08/02/2005,08:09,1136.25,1136.25,1136.00,1136.25,12,32,44.00
08/02/2005,08:10,1136.25,1136.25,1136.00,1136.00,3,102,105.00
08/02/2005,08:11,1136.25,1136.25,1136.00,1136.00,1,25,26.00
08/02/2005,08:12,1136.00,1136.00,1136.00,1136.00,0,3,3.00
08/02/2005,08:13,1136.00,1136.00,1136.00,1136.00,0,32,32.00
08/02/2005,08:14,1136.00,1136.25,1136.00,1136.25,46,67,113.00
08/02/2005,08:15,1136.25,1136.25,1136.00,1136.00,14,1,15.00
08/02/2005,08:16,1136.00,1136.00,1136.00,1136.00,0,29,29.00
08/02/2005,08:17,1136.00,1136.00,1136.00,1136.00,0,5,5.00
08/02/2005,08:18,1136.00,1136.00,1136.00,1136.00,0,101,101.00
08/02/2005,08:19,1136.00,1136.00,1135.75,1136.00,6,149,155.00
08/02/2005,08:20,1136.00,1136.00,1135.75,1135.75,9,3,12.00
08/02/2005,08:21,1136.00,1136.00,1135.75,1135.75,32,4,36.00
08/02/2005,08:22,1135.75,1136.00,1135.75,1135.75,2,12,14.00
08/02/2005,08:23,1135.75,1135.75,1135.75,1135.75,0,8,8.00
08/02/2005,08:24,1136.00,1136.00,1135.75,1135.75,41,9,50.00
08/02/2005,08:25,1135.75,1135.75,1135.75,1135.75,0,26,26.00
08/02/2005,08:26,1135.75,1136.00,1135.75,1136.00,22,16,38.00
08/02/2005,08:27,1136.00,1136.25,1135.75,1136.00,495,86,581.00
08/02/2005,08:28,1136.00,1136.25,1135.75,1136.25,140,127,267.00
08/02/2005,08:29,1136.00,1136.25,1136.00,1136.25,394,14,408.00
08/02/2005,08:30,1136.25,1136.25,1136.00,1136.25,399,70,469.00
08/02/2005,08:31,1136.25,1136.25,1135.50,1135.75,1877,2300,4177.00
08/02/2005,08:32,1136.00,1136.25,1135.75,1136.00,1304,1095,2399.00
08/02/2005,08:33,1135.75,1136.25,1135.75,1136.00,805,1232,2037.00
08/02/2005,08:34,1136.00,1136.50,1135.75,1136.25,1300,748,2048.00
08/02/2005,08:35,1136.00,1136.25,1135.75,1136.25,602,694,1296.00
08/02/2005,08:36,1136.00,1136.25,1135.75,1136.00,1570,990,2560.00
08/02/2005,08:37,1136.00,1136.00,1135.25,1135.50,334,1472,1806.00
08/02/2005,08:38,1135.50,1135.75,1134.75,1134.75,1531,1852,3383.00
08/02/2005,08:39,1134.75,1135.25,1134.75,1135.00,2102,929,3031.00
08/02/2005,08:40,1135.00,1136.25,1135.00,1136.25,3204,348,3552.00
08/02/2005,08:41,1136.00,1136.50,1135.75,1136.00,945,874,1819.00
08/02/2005,08:42,1136.25,1136.50,1136.00,1136.00,381,963,1344.00
08/02/2005,08:43,1136.00,1136.50,1135.75,1136.25,1599,1336,2935.00
08/02/2005,08:44,1136.25,1137.00,1136.25,1136.50,5276,1050,6326.00
08/02/2005,08:45,1136.50,1137.25,1136.50,1136.50,2766,1549,4315.00
08/02/2005,08:46,1136.50,1137.50,1136.50,1137.00,3549,1930,5479.00
08/02/2005,08:47,1137.00,1137.25,1136.75,1137.00,1776,2419,4195.00
08/02/2005,08:48,1137.00,1137.50,1136.75,1137.00,1974,1888,3862.00
08/02/2005,08:49,1137.00,1137.75,1137.00,1137.50,2585,1607,4192.00
08/02/2005,08:50,1137.50,1137.50,1136.75,1136.75,654,2210,2864.00
08/02/2005,08:51,1136.75,1137.00,1136.50,1137.00,897,921,1818.00
08/02/2005,08:52,1136.75,1137.50,1136.75,1137.00,2875,1302,4177.00
08/02/2005,08:53,1137.00,1137.75,1137.00,1137.25,1308,773,2081.00
08/02/2005,08:54,1137.50,1137.50,1137.00,1137.00,230,824,1054.00
08/02/2005,08:55,1137.00,1137.00,1136.50,1136.50,67,954,1021.00
08/02/2005,08:56,1136.75,1137.25,1136.50,1137.00,1026,212,1238.00
08/02/2005,08:57,1137.00,1137.50,1137.00,1137.50,604,494,1098.00
08/02/2005,08:58,1137.50,1137.75,1137.00,1137.00,660,909,1569.00
08/02/2005,08:59,1137.00,1137.25,1136.75,1137.00,586,909,1495.00
08/02/2005,09:00,1137.00,1137.50,1137.00,1137.25,597,58,655.00
08/02/2005,09:01,1137.25,1137.75,1136.75,1137.25,1220,1115,2335.00
08/02/2005,09:02,1137.25,1137.75,1137.25,1137.50,1062,283,1345.00
08/02/2005,09:03,1137.50,1137.50,1136.75,1136.75,240,1695,1935.00
08/02/2005,09:04,1136.75,1137.25,1136.75,1137.25,546,290,836.00
08/02/2005,09:05,1137.25,1138.75,1137.25,1138.25,10935,3260,14195.00
08/02/2005,09:06,1138.25,1138.75,1138.25,1138.50,3216,1094,4310.00
08/02/2005,09:07,1138.25,1139.50,1138.25,1139.25,7111,2458,9569.00
08/02/2005,09:08,1139.50,1140.00,1139.00,1139.50,5129,5419,10548.00
08/02/2005,09:09,1139.75,1139.75,1139.25,1139.50,1789,1407,3196.00
08/02/2005,09:10,1139.50,1140.50,1139.50,1140.25,5790,3838,9628.00
08/02/2005,09:11,1140.25,1141.25,1140.00,1141.00,11639,4331,15970.00
08/02/2005,09:12,1141.25,1141.50,1140.75,1141.00,5215,5301,10516.00
08/02/2005,09:13,1141.00,1141.25,1140.75,1140.75,3103,2511,5614.00
08/02/2005,09:14,1140.75,1140.75,1139.75,1140.00,800,9084,9884.00
08/02/2005,09:15,1140.00,1140.25,1139.75,1140.00,4126,3953,8079.00
08/02/2005,09:16,1140.00,1140.25,1139.75,1140.00,3248,1435,4683.00
08/02/2005,09:17,1139.75,1140.25,1139.75,1140.00,1942,394,2336.00
08/02/2005,09:18,1140.00,1140.75,1140.00,1140.00,3672,1937,5609.00
08/02/2005,09:19,1140.00,1140.25,1139.75,1139.75,395,1377,1772.00
08/02/2005,09:20,1140.00,1140.25,1139.75,1140.00,1395,1680,3075.00
08/02/2005,09:21,1140.00,1140.25,1140.00,1140.00,147,1060,1207.00
08/02/2005,09:22,1140.00,1140.25,1139.75,1139.75,32,2050,2082.00
08/02/2005,09:23,1139.75,1140.00,1139.25,1139.75,3087,1770,4857.00
08/02/2005,09:24,1139.75,1140.00,1139.50,1139.75,743,321,1064.00
08/02/2005,09:25,1140.00,1140.25,1139.75,1140.00,2105,594,2699.00
08/02/2005,09:26,1139.75,1140.00,1139.50,1139.75,41,454,495.00
08/02/2005,09:27,1139.50,1140.50,1139.50,1140.00,2442,725,3167.00
08/02/2005,09:28,1140.25,1140.25,1139.50,1140.00,864,804,1668.00
08/02/2005,09:29,1140.00,1140.25,1139.75,1140.25,32,1305,1337.00
08/02/2005,09:30,1140.25,1140.25,1139.50,1140.00,815,1199,2014.00
08/02/2005,09:31,1140.00,1140.00,1139.50,1140.00,782,580,1362.00
08/02/2005,09:32,1140.00,1140.25,1139.75,1139.75,377,713,1090.00
08/02/2005,09:33,1139.75,1140.00,1139.75,1140.00,164,74,238.00
08/02/2005,09:34,1140.00,1140.50,1140.00,1140.50,2190,415,2605.00
08/02/2005,09:35,1140.50,1140.75,1140.25,1140.50,1572,1056,2628.00
08/02/2005,09:36,1140.50,1141.50,1140.25,1141.25,5988,2135,8123.00
08/02/2005,09:37,1141.50,1141.50,1141.00,1141.00,1176,1909,3085.00
08/02/2005,09:38,1141.25,1141.25,1140.75,1141.00,1623,1996,3619.00
08/02/2005,09:39,1141.00,1141.00,1140.75,1141.00,898,1099,1997.00
08/02/2005,09:40,1140.75,1141.00,1140.25,1140.25,1277,1086,2363.00
08/02/2005,09:41,1140.50,1140.50,1140.00,1140.00,1194,3478,4672.00
08/02/2005,09:42,1140.00,1140.50,1140.00,1140.25,1643,107,1750.00
08/02/2005,09:43,1140.25,1141.25,1140.25,1140.75,3554,352,3906.00
08/02/2005,09:44,1140.75,1141.25,1140.75,1140.75,494,765,1259.00
08/02/2005,09:45,1140.75,1141.25,1140.25,1140.25,502,1875,2377.00
08/02/2005,09:46,1140.25,1140.75,1140.25,1140.50,848,1751,2599.00
08/02/2005,09:47,1140.50,1141.25,1140.50,1141.00,657,779,1436.00
08/02/2005,09:48,1141.00,1141.00,1140.00,1140.25,1568,2078,3646.00
08/02/2005,09:49,1140.50,1140.50,1140.00,1140.00,149,521,670.00
08/02/2005,09:50,1140.25,1140.50,1140.00,1140.50,462,130,592.00
08/02/2005,09:51,1140.50,1140.50,1140.00,1140.00,22,553,575.00
08/02/2005,09:52,1140.00,1140.00,1139.50,1139.75,756,3117,3873.00
08/02/2005,09:53,1139.75,1140.25,1139.75,1140.25,603,165,768.00
08/02/2005,09:54,1140.25,1140.25,1139.75,1140.25,997,563,1560.00
08/02/2005,09:55,1140.00,1140.25,1140.00,1140.25,410,123,533.00
08/02/2005,09:56,1140.25,1140.50,1139.75,1140.50,580,762,1342.00
08/02/2005,09:57,1140.50,1140.50,1140.25,1140.50,575,171,746.00
08/02/2005,09:58,1140.50,1140.75,1139.75,1140.00,221,1420,1641.00
08/02/2005,09:59,1140.00,1140.00,1139.50,1139.75,43,836,879.00
08/02/2005,10:00,1139.75,1139.75,1139.50,1139.75,92,730,822.00
08/02/2005,10:01,1139.75,1139.75,1139.50,1139.75,187,258,445.00
08/02/2005,10:02,1139.50,1139.75,1139.25,1139.50,525,996,1521.00
08/02/2005,10:03,1139.50,1140.25,1139.50,1140.25,1311,355,1666.00
08/02/2005,10:04,1140.25,1140.50,1139.75,1139.75,584,1283,1867.00
08/02/2005,10:05,1140.00,1140.00,1139.50,1139.75,205,691,896.00
08/02/2005,10:06,1139.75,1139.75,1139.25,1139.75,478,593,1071.00
08/02/2005,10:07,1139.50,1140.00,1139.50,1139.75,723,36,759.00
08/02/2005,10:08,1139.75,1140.00,1139.25,1139.50,266,1266,1532.00
08/02/2005,10:09,1139.50,1139.50,1139.25,1139.25,96,600,696.00
08/02/2005,10:10,1139.25,1139.50,1139.25,1139.25,438,326,764.00
08/02/2005,10:11,1139.25,1139.50,1139.25,1139.50,28,225,253.00
08/02/2005,10:12,1139.25,1139.75,1139.25,1139.75,253,29,282.00
08/02/2005,10:13,1139.50,1139.75,1139.50,1139.75,71,23,94.00
08/02/2005,10:14,1139.75,1139.75,1139.50,1139.50,103,493,596.00
08/02/2005,10:15,1139.50,1140.00,1139.50,1139.75,569,171,740.00
08/02/2005,10:16,1140.00,1140.00,1139.50,1140.00,221,297,518.00
08/02/2005,10:17,1140.00,1140.00,1139.50,1139.75,82,186,268.00
08/02/2005,10:18,1139.75,1139.75,1139.50,1139.50,28,69,97.00
08/02/2005,10:19,1139.50,1140.00,1139.50,1140.00,532,14,546.00
08/02/2005,10:20,1140.00,1140.50,1139.75,1140.25,1388,584,1972.00
08/02/2005,10:21,1140.50,1140.50,1140.25,1140.50,831,147,978.00
08/02/2005,10:22,1140.50,1140.75,1140.25,1140.25,110,207,317.00
08/02/2005,10:23,1140.25,1140.25,1139.50,1139.75,182,1887,2069.00
08/02/2005,10:24,1139.75,1140.25,1139.75,1139.75,1167,801,1968.00
08/02/2005,10:25,1140.00,1140.00,1139.75,1139.75,8,295,303.00
08/02/2005,10:26,1139.75,1140.00,1139.50,1139.50,248,1265,1513.00
08/02/2005,10:27,1139.50,1140.00,1139.25,1139.75,538,546,1084.00
08/02/2005,10:28,1139.75,1140.00,1139.50,1139.75,1708,382,2090.00
08/02/2005,10:29,1140.00,1140.00,1139.75,1139.75,653,12,665.00
08/02/2005,10:30,1140.00,1140.25,1139.75,1140.00,912,194,1106.00
08/02/2005,10:31,1140.00,1140.00,1139.50,1139.75,23,683,706.00
08/02/2005,10:32,1140.00,1140.25,1139.75,1140.00,505,213,718.00
08/02/2005,10:33,1140.00,1140.25,1140.00,1140.00,251,277,528.00
08/02/2005,10:34,1140.00,1140.50,1140.00,1140.25,419,408,827.00
08/02/2005,10:35,1140.00,1140.25,1140.00,1140.00,37,54,91.00
08/02/2005,10:36,1140.00,1140.25,1140.00,1140.25,522,22,544.00
08/02/2005,10:37,1140.25,1140.75,1140.25,1140.50,1552,415,1967.00
08/02/2005,10:38,1140.50,1140.75,1140.25,1140.25,244,202,446.00
08/02/2005,10:39,1140.25,1140.50,1140.00,1140.25,78,630,708.00
08/02/2005,10:40,1140.25,1140.25,1140.00,1140.25,470,133,603.00
08/02/2005,10:41,1140.25,1140.75,1140.25,1140.50,727,22,749.00
08/02/2005,10:42,1140.50,1141.00,1140.25,1141.00,747,252,999.00
08/02/2005,10:43,1141.00,1141.00,1140.50,1140.75,317,519,836.00
08/02/2005,10:44,1140.75,1141.00,1140.50,1140.75,58,479,537.00
08/02/2005,10:45,1140.50,1140.75,1140.50,1140.75,257,7,264.00
08/02/2005,10:46,1140.75,1141.00,1140.50,1140.50,20,298,318.00
08/02/2005,10:47,1140.75,1140.75,1140.50,1140.50,41,265,306.00
08/02/2005,10:48,1140.50,1140.50,1140.00,1140.25,363,857,1220.00
08/02/2005,10:49,1140.25,1140.50,1140.25,1140.25,16,85,101.00
08/02/2005,10:50,1140.50,1140.75,1140.25,1140.75,271,32,303.00
08/02/2005,10:51,1140.50,1141.50,1140.50,1141.25,3227,139,3366.00
08/02/2005,10:52,1141.25,1141.50,1141.00,1141.25,925,869,1794.00
08/02/2005,10:53,1141.50,1141.50,1141.00,1141.00,333,478,811.00
08/02/2005,10:54,1141.00,1141.25,1141.00,1141.25,119,148,267.00
08/02/2005,10:55,1141.25,1142.00,1141.00,1142.00,4247,2917,7164.00
08/02/2005,10:56,1141.75,1142.25,1141.75,1141.75,1996,2239,4235.00
08/02/2005,10:57,1141.75,1142.00,1141.50,1141.50,82,337,419.00
08/02/2005,10:58,1141.50,1141.75,1141.25,1141.50,224,1370,1594.00
08/02/2005,10:59,1141.50,1141.75,1141.50,1141.75,73,229,302.00
08/02/2005,11:00,1141.50,1141.75,1141.00,1141.25,843,606,1449.00
08/02/2005,11:01,1141.00,1141.25,1141.00,1141.00,74,819,893.00
08/02/2005,11:02,1141.00,1141.50,1141.00,1141.25,603,436,1039.00
08/02/2005,11:03,1141.25,1141.50,1141.00,1141.25,503,38,541.00
08/02/2005,11:04,1141.25,1141.50,1141.00,1141.25,82,295,377.00
08/02/2005,11:05,1141.00,1141.50,1141.00,1141.00,297,128,425.00
08/02/2005,11:06,1141.25,1141.50,1141.25,1141.50,541,11,552.00
08/02/2005,11:07,1141.50,1141.50,1141.00,1141.00,110,536,646.00
08/02/2005,11:08,1141.00,1141.50,1140.75,1141.25,849,1003,1852.00
08/02/2005,11:09,1141.25,1141.25,1141.00,1141.25,14,232,246.00
08/02/2005,11:10,1141.00,1141.00,1140.75,1140.75,11,425,436.00
08/02/2005,11:11,1140.75,1141.00,1140.50,1140.75,282,687,969.00
08/02/2005,11:12,1141.00,1141.00,1140.75,1140.75,794,119,913.00
08/02/2005,11:13,1141.00,1141.00,1140.75,1141.00,333,13,346.00
08/02/2005,11:14,1141.00,1141.00,1140.75,1141.00,109,13,122.00
08/02/2005,11:15,1141.00,1141.00,1140.75,1141.00,608,9,617.00
08/02/2005,11:16,1141.00,1141.75,1141.00,1141.75,2698,32,2730.00
08/02/2005,11:17,1141.75,1141.75,1141.25,1141.25,196,300,496.00
08/02/2005,11:18,1141.25,1141.50,1141.00,1141.25,118,558,676.00
08/02/2005,11:19,1141.25,1142.00,1141.25,1142.00,1106,60,1166.00
08/02/2005,11:20,1141.75,1142.00,1141.75,1141.75,153,369,522.00
08/02/2005,11:21,1142.00,1143.00,1141.75,1142.50,6242,2589,8831.00
08/02/2005,11:22,1142.75,1142.75,1142.25,1142.25,495,602,1097.00
08/02/2005,11:23,1142.25,1142.50,1142.25,1142.25,606,53,659.00
08/02/2005,11:24,1142.25,1142.50,1142.00,1142.25,22,1365,1387.00
08/02/2005,11:25,1142.00,1142.50,1142.00,1142.25,2390,1055,3445.00
08/02/2005,11:26,1142.25,1142.50,1142.25,1142.50,10,66,76.00
08/02/2005,11:27,1142.25,1142.25,1142.00,1142.00,558,918,1476.00
08/02/2005,11:28,1142.00,1142.50,1142.00,1142.00,387,163,550.00
08/02/2005,11:29,1142.00,1142.25,1141.75,1142.25,228,330,558.00
08/02/2005,11:30,1142.00,1142.25,1141.75,1142.25,393,275,668.00
08/02/2005,11:31,1142.00,1142.00,1141.75,1141.75,18,308,326.00
08/02/2005,11:32,1141.75,1142.00,1141.75,1141.75,75,10,85.00
08/02/2005,11:33,1142.00,1142.25,1141.75,1142.00,224,91,315.00
08/02/2005,11:34,1142.00,1142.00,1141.75,1142.00,158,24,182.00
08/02/2005,11:35,1142.00,1142.25,1141.50,1141.50,9,794,803.00
08/02/2005,11:36,1141.75,1141.75,1141.25,1141.25,117,1944,2061.00
08/02/2005,11:37,1141.50,1141.50,1141.25,1141.50,453,23,476.00
08/02/2005,11:38,1141.75,1141.75,1141.50,1141.75,21,27,48.00
08/02/2005,11:39,1141.50,1141.75,1141.50,1141.75,17,19,36.00
08/02/2005,11:40,1141.50,1141.75,1141.50,1141.50,24,25,49.00
08/02/2005,11:41,1141.50,1141.75,1141.25,1141.25,91,1159,1250.00
08/02/2005,11:42,1141.25,1141.25,1140.75,1141.00,264,1179,1443.00
08/02/2005,11:43,1141.00,1141.25,1141.00,1141.25,233,25,258.00
08/02/2005,11:44,1141.25,1141.25,1140.75,1141.00,353,444,797.00
08/02/2005,11:45,1141.00,1141.25,1140.75,1141.00,126,23,149.00
08/02/2005,11:46,1141.00,1141.25,1140.75,1141.00,270,278,548.00
08/02/2005,11:47,1141.00,1141.25,1141.00,1141.00,15,39,54.00
08/02/2005,11:48,1141.00,1141.50,1141.00,1141.25,426,173,599.00
08/02/2005,11:49,1141.00,1141.50,1141.00,1141.25,119,243,362.00
08/02/2005,11:50,1141.25,1141.25,1140.50,1140.75,36,1436,1472.00
08/02/2005,11:51,1140.50,1140.75,1140.25,1140.50,794,1750,2544.00
08/02/2005,11:52,1140.50,1140.75,1140.25,1140.50,611,697,1308.00
08/02/2005,11:53,1140.50,1140.75,1139.75,1140.00,554,2974,3528.00
08/02/2005,11:54,1140.00,1140.50,1140.00,1140.50,1626,414,2040.00
08/02/2005,11:55,1140.50,1140.75,1140.25,1140.75,369,16,385.00
08/02/2005,11:56,1140.75,1140.75,1140.50,1140.75,16,305,321.00
08/02/2005,11:57,1140.75,1140.75,1140.50,1140.75,799,13,812.00
08/02/2005,11:58,1141.00,1141.00,1140.75,1140.75,20,198,218.00
08/02/2005,11:59,1140.75,1141.00,1140.75,1140.75,268,540,808.00
08/02/2005,12:00,1140.75,1140.75,1140.50,1140.50,1,28,29.00
08/02/2005,12:01,1140.50,1140.75,1140.50,1140.50,76,109,185.00
08/02/2005,12:02,1140.75,1141.00,1140.00,1140.25,134,1174,1308.00
08/02/2005,12:03,1140.25,1140.25,1139.75,1139.75,683,932,1615.00
08/02/2005,12:04,1140.00,1140.25,1140.00,1140.00,419,91,510.00
08/02/2005,12:05,1140.00,1140.25,1140.00,1140.25,11,18,29.00
08/02/2005,12:06,1140.25,1140.50,1140.00,1140.25,825,218,1043.00
08/02/2005,12:07,1140.50,1140.50,1140.00,1140.25,55,368,423.00
08/02/2005,12:08,1140.25,1140.25,1140.25,1140.25,0,250,250.00
08/02/2005,12:09,1140.25,1140.25,1140.00,1140.25,80,60,140.00
08/02/2005,12:10,1140.25,1140.25,1140.25,1140.25,313,0,313.00
08/02/2005,12:11,1140.25,1140.75,1140.25,1140.50,752,73,825.00
08/02/2005,12:12,1140.25,1140.50,1140.25,1140.50,80,38,118.00
08/02/2005,12:13,1140.50,1141.00,1140.50,1140.75,775,219,994.00
08/02/2005,12:14,1140.75,1140.75,1140.25,1140.25,8,160,168.00
08/02/2005,12:15,1140.25,1140.50,1140.25,1140.50,141,3,144.00
08/02/2005,12:16,1140.50,1140.75,1140.25,1140.50,164,275,439.00
08/02/2005,12:17,1140.50,1140.50,1139.75,1139.75,723,1643,2366.00
08/02/2005,12:18,1139.75,1140.25,1139.75,1139.75,756,219,975.00
08/02/2005,12:19,1140.00,1140.25,1139.75,1140.00,752,147,899.00
08/02/2005,12:20,1140.00,1140.75,1140.00,1140.50,1149,575,1724.00
08/02/2005,12:21,1140.75,1140.75,1140.25,1140.50,50,46,96.00
08/02/2005,12:22,1140.25,1140.50,1140.25,1140.25,25,46,71.00
08/02/2005,12:23,1140.25,1140.50,1140.25,1140.25,43,44,87.00
08/02/2005,12:24,1140.50,1140.75,1140.50,1140.50,282,437,719.00
08/02/2005,12:25,1140.50,1141.00,1140.50,1141.00,841,21,862.00
08/02/2005,12:26,1141.00,1141.00,1140.75,1141.00,1453,7,1460.00
08/02/2005,12:27,1141.00,1141.00,1140.75,1140.75,23,8,31.00
08/02/2005,12:28,1141.00,1141.00,1140.75,1141.00,64,13,77.00
08/02/2005,12:29,1140.75,1141.00,1140.75,1141.00,10,350,360.00
08/02/2005,12:30,1140.75,1141.00,1140.50,1140.75,44,487,531.00
08/02/2005,12:31,1140.75,1140.75,1140.50,1140.75,855,34,889.00
08/02/2005,12:32,1140.75,1141.00,1140.75,1140.75,34,50,84.00
08/02/2005,12:33,1140.75,1141.00,1140.50,1140.75,19,290,309.00
08/02/2005,12:34,1140.75,1141.00,1140.75,1140.75,119,27,146.00
08/02/2005,12:35,1141.00,1141.00,1140.75,1140.75,15,25,40.00
08/02/2005,12:36,1141.00,1141.25,1141.00,1141.25,1198,1,1199.00
08/02/2005,12:37,1141.50,1141.50,1141.00,1141.00,308,184,492.00
08/02/2005,12:38,1141.00,1141.25,1141.00,1141.00,41,9,50.00
08/02/2005,12:39,1141.25,1141.25,1140.75,1140.75,52,553,605.00
08/02/2005,12:40,1140.75,1141.00,1140.50,1140.75,171,812,983.00
08/02/2005,12:41,1140.75,1141.00,1140.75,1140.75,1,343,344.00
08/02/2005,12:42,1141.00,1141.00,1140.75,1141.00,26,98,124.00
08/02/2005,12:43,1140.75,1141.00,1140.75,1140.75,37,170,207.00
08/02/2005,12:44,1140.75,1141.00,1140.75,1140.75,108,98,206.00
08/02/2005,12:45,1140.75,1141.00,1140.50,1140.50,44,614,658.00
08/02/2005,12:46,1140.25,1140.50,1139.50,1139.75,798,2939,3737.00
08/02/2005,12:47,1140.00,1140.25,1139.75,1140.00,833,526,1359.00
08/02/2005,12:48,1140.00,1140.25,1140.00,1140.00,80,425,505.00
08/02/2005,12:49,1140.25,1140.25,1139.75,1139.75,146,329,475.00
08/02/2005,12:50,1139.75,1140.25,1139.75,1140.00,446,63,509.00
08/02/2005,12:51,1140.00,1140.25,1139.75,1139.75,146,629,775.00
08/02/2005,12:52,1139.75,1139.75,1139.00,1139.25,680,3176,3856.00
08/02/2005,12:53,1139.50,1139.50,1139.25,1139.25,1103,659,1762.00
08/02/2005,12:54,1139.25,1139.75,1139.25,1139.75,374,258,632.00
08/02/2005,12:55,1139.75,1139.75,1139.25,1139.50,1537,643,2180.00
08/02/2005,12:56,1139.75,1140.00,1139.50,1139.75,477,228,705.00
08/02/2005,12:57,1139.75,1139.75,1139.50,1139.50,221,445,666.00
08/02/2005,12:58,1139.75,1139.75,1139.50,1139.75,591,220,811.00
08/02/2005,12:59,1139.75,1139.75,1139.25,1139.75,417,380,797.00
08/02/2005,13:00,1139.50,1139.75,1139.25,1139.50,80,537,617.00
08/02/2005,13:01,1139.25,1139.75,1139.25,1139.50,501,412,913.00
08/02/2005,13:02,1139.50,1139.75,1139.25,1139.50,629,411,1040.00
08/02/2005,13:03,1139.50,1140.00,1139.50,1140.00,911,466,1377.00
08/02/2005,13:04,1139.75,1140.00,1139.75,1139.75,71,31,102.00
08/02/2005,13:05,1139.75,1141.00,1139.75,1141.00,3005,755,3760.00
08/02/2005,13:06,1141.00,1141.00,1140.50,1140.75,215,924,1139.00
08/02/2005,13:07,1140.75,1141.00,1140.50,1141.00,121,548,669.00
08/02/2005,13:08,1140.75,1141.00,1140.75,1140.75,14,372,386.00
08/02/2005,13:09,1140.50,1140.75,1140.50,1140.50,31,27,58.00
08/02/2005,13:10,1140.50,1140.75,1140.50,1140.50,3,59,62.00
08/02/2005,13:11,1140.50,1140.75,1140.50,1140.50,19,154,173.00
08/02/2005,13:12,1140.50,1140.75,1140.50,1140.75,523,22,545.00
08/02/2005,13:13,1141.00,1141.75,1140.75,1141.75,2397,180,2577.00
08/02/2005,13:14,1141.75,1142.00,1141.50,1141.75,1187,381,1568.00
08/02/2005,13:15,1141.75,1141.75,1141.50,1141.75,842,52,894.00
08/02/2005,13:16,1141.50,1141.75,1141.25,1141.25,185,353,538.00
08/02/2005,13:17,1141.25,1141.50,1141.25,1141.50,153,572,725.00
08/02/2005,13:18,1141.50,1141.75,1141.50,1141.50,38,33,71.00
08/02/2005,13:19,1141.50,1141.75,1141.25,1141.25,1,204,205.00
08/02/2005,13:20,1141.25,1141.50,1141.25,1141.25,4,44,48.00
08/02/2005,13:21,1141.25,1141.75,1141.25,1141.75,623,129,752.00
08/02/2005,13:22,1141.75,1142.00,1141.50,1142.00,332,76,408.00
08/02/2005,13:23,1141.75,1142.00,1141.75,1141.75,221,309,530.00
08/02/2005,13:24,1141.75,1141.75,1141.50,1141.50,45,118,163.00
08/02/2005,13:25,1141.50,1141.50,1141.00,1141.00,41,1162,1203.00
08/02/2005,13:26,1141.00,1141.25,1141.00,1141.25,542,201,743.00
08/02/2005,13:27,1141.25,1141.50,1141.00,1141.00,20,224,244.00
08/02/2005,13:28,1141.00,1141.25,1141.00,1141.00,14,64,78.00
08/02/2005,13:29,1141.00,1141.25,1141.00,1141.25,12,125,137.00
08/02/2005,13:30,1141.00,1141.00,1140.50,1140.75,231,1037,1268.00
08/02/2005,13:31,1140.50,1140.75,1140.25,1140.50,565,929,1494.00
08/02/2005,13:32,1140.50,1140.75,1140.25,1140.50,241,34,275.00
08/02/2005,13:33,1140.50,1140.50,1139.75,1139.75,57,1974,2031.00
08/02/2005,13:34,1139.75,1140.00,1139.50,1140.00,836,807,1643.00
08/02/2005,13:35,1140.00,1141.00,1140.00,1140.50,2034,893,2927.00
08/02/2005,13:36,1140.50,1140.75,1140.25,1140.75,835,229,1064.00
08/02/2005,13:37,1140.75,1140.75,1140.50,1140.75,24,81,105.00
08/02/2005,13:38,1140.50,1140.75,1140.25,1140.50,208,200,408.00
08/02/2005,13:39,1140.50,1140.75,1140.25,1140.25,21,544,565.00
08/02/2005,13:40,1140.25,1140.25,1139.75,1140.25,381,425,806.00
08/02/2005,13:41,1140.25,1140.75,1140.25,1140.50,687,603,1290.00
08/02/2005,13:42,1140.50,1140.50,1140.00,1140.50,200,204,404.00
08/02/2005,13:43,1140.50,1140.50,1140.25,1140.25,11,146,157.00
08/02/2005,13:44,1140.50,1140.50,1140.25,1140.50,247,102,349.00
08/02/2005,13:45,1140.50,1140.75,1140.25,1140.25,416,407,823.00
08/02/2005,13:46,1140.25,1141.50,1140.25,1141.25,1864,425,2289.00
08/02/2005,13:47,1141.25,1141.25,1140.75,1141.25,922,427,1349.00
08/02/2005,13:48,1141.25,1141.75,1141.00,1141.50,958,190,1148.00
08/02/2005,13:49,1141.25,1141.75,1141.25,1141.25,334,1041,1375.00
08/02/2005,13:50,1141.25,1141.50,1140.75,1141.25,1050,498,1548.00
08/02/2005,13:51,1141.25,1142.00,1141.25,1141.50,2647,552,3199.00
08/02/2005,13:52,1141.50,1141.75,1141.25,1141.50,156,315,471.00
08/02/2005,13:53,1141.50,1141.50,1141.25,1141.25,199,25,224.00
08/02/2005,13:54,1141.25,1141.25,1141.00,1141.25,198,965,1163.00
08/02/2005,13:55,1141.25,1141.75,1141.00,1141.50,715,59,774.00
08/02/2005,13:56,1141.75,1141.75,1141.00,1141.00,34,655,689.00
08/02/2005,13:57,1141.25,1141.25,1140.25,1140.50,481,3034,3515.00
08/02/2005,13:58,1140.50,1141.00,1140.25,1140.75,458,235,693.00
08/02/2005,13:59,1140.50,1141.00,1140.50,1140.75,153,112,265.00
08/02/2005,14:00,1140.75,1141.25,1140.50,1141.25,987,201,1188.00
08/02/2005,14:01,1141.25,1141.25,1140.50,1141.00,445,440,885.00
08/02/2005,14:02,1141.00,1141.00,1140.00,1140.25,1220,2275,3495.00
08/02/2005,14:03,1140.25,1140.25,1139.75,1140.00,521,1327,1848.00
08/02/2005,14:04,1140.00,1140.50,1139.75,1140.50,918,69,987.00
08/02/2005,14:05,1140.50,1140.50,1139.50,1140.00,1154,1507,2661.00
08/02/2005,14:06,1140.00,1140.25,1139.75,1140.25,320,548,868.00
08/02/2005,14:07,1140.00,1141.00,1140.00,1140.75,1484,384,1868.00
08/02/2005,14:08,1141.00,1141.00,1140.50,1140.75,72,450,522.00
08/02/2005,14:09,1140.75,1141.25,1140.50,1141.25,1026,811,1837.00
08/02/2005,14:10,1141.25,1141.50,1141.00,1141.00,1006,1011,2017.00
08/02/2005,14:11,1141.25,1141.25,1140.75,1141.00,779,332,1111.00
08/02/2005,14:12,1141.25,1141.25,1140.50,1140.50,17,475,492.00
08/02/2005,14:13,1140.50,1140.75,1140.50,1140.50,5,833,838.00
08/02/2005,14:14,1140.75,1141.25,1140.75,1141.25,1718,575,2293.00
08/02/2005,14:15,1141.00,1141.25,1141.00,1141.00,197,34,231.00
08/02/2005,14:16,1141.25,1141.50,1140.75,1141.00,371,1026,1397.00
08/02/2005,14:17,1140.75,1141.25,1140.50,1141.25,1166,365,1531.00
08/02/2005,14:18,1141.25,1141.50,1141.25,1141.25,414,448,862.00
08/02/2005,14:19,1141.25,1141.25,1141.00,1141.25,4,558,562.00
08/02/2005,14:20,1141.25,1141.50,1141.25,1141.25,606,201,807.00
08/02/2005,14:21,1141.25,1141.25,1140.75,1141.00,42,620,662.00
08/02/2005,14:22,1141.00,1141.25,1141.00,1141.25,507,35,542.00
08/02/2005,14:23,1141.25,1141.50,1141.00,1141.50,424,13,437.00
08/02/2005,14:24,1141.25,1141.25,1140.75,1140.75,24,619,643.00
08/02/2005,14:25,1141.00,1141.00,1140.75,1140.75,100,296,396.00
08/02/2005,14:26,1141.00,1141.00,1140.75,1140.75,119,188,307.00
08/02/2005,14:27,1141.00,1141.25,1140.75,1141.00,243,6,249.00
08/02/2005,14:28,1141.00,1141.25,1140.75,1141.25,181,274,455.00
08/02/2005,14:29,1141.00,1141.50,1141.00,1141.50,459,286,745.00
08/02/2005,14:30,1141.25,1141.50,1141.00,1141.50,1264,323,1587.00
08/02/2005,14:31,1141.50,1141.75,1141.00,1141.50,137,701,838.00
08/02/2005,14:32,1141.50,1141.50,1141.00,1141.25,124,474,598.00
08/02/2005,14:33,1141.25,1141.25,1141.00,1141.25,67,11,78.00
08/02/2005,14:34,1141.25,1141.50,1141.00,1141.50,294,16,310.00
08/02/2005,14:35,1141.25,1141.50,1141.00,1141.25,134,167,301.00
08/02/2005,14:36,1141.25,1141.25,1141.00,1141.25,609,224,833.00
08/02/2005,14:37,1141.50,1141.50,1141.25,1141.50,12,27,39.00
08/02/2005,14:38,1141.50,1142.00,1141.50,1141.75,1597,814,2411.00
08/02/2005,14:39,1142.00,1142.25,1141.50,1141.50,2281,1690,3971.00
08/02/2005,14:40,1141.75,1141.75,1141.25,1141.50,377,1025,1402.00
08/02/2005,14:41,1141.75,1142.00,1141.75,1141.75,784,607,1391.00
08/02/2005,14:42,1141.75,1142.25,1141.75,1142.00,1789,529,2318.00
08/02/2005,14:43,1142.00,1142.50,1141.75,1142.50,1916,589,2505.00
08/02/2005,14:44,1142.50,1142.75,1142.25,1142.25,1178,1579,2757.00
08/02/2005,14:45,1142.50,1142.75,1142.25,1142.50,1413,137,1550.00
08/02/2005,14:46,1142.50,1142.75,1142.25,1142.50,347,1578,1925.00
08/02/2005,14:47,1142.50,1142.75,1142.25,1142.50,581,588,1169.00
08/02/2005,14:48,1142.25,1142.50,1142.25,1142.25,1005,523,1528.00
08/02/2005,14:49,1142.50,1142.75,1142.25,1142.75,860,951,1811.00
08/02/2005,14:50,1142.50,1143.25,1142.25,1143.00,5479,2557,8036.00
08/02/2005,14:51,1143.00,1143.50,1143.00,1143.00,3411,663,4074.00
08/02/2005,14:52,1143.00,1143.25,1142.75,1143.00,307,905,1212.00
08/02/2005,14:53,1142.75,1143.00,1142.50,1142.75,95,1313,1408.00
08/02/2005,14:54,1142.50,1142.75,1142.00,1142.25,151,5377,5528.00
08/02/2005,14:55,1142.25,1142.25,1142.00,1142.25,1044,207,1251.00
08/02/2005,14:56,1142.00,1142.50,1142.00,1142.25,1628,1956,3584.00
08/02/2005,14:57,1142.25,1142.50,1142.00,1142.25,671,530,1201.00
08/02/2005,14:58,1142.25,1142.50,1142.00,1142.50,1450,318,1768.00
08/02/2005,14:59,1142.25,1142.50,1142.25,1142.25,2534,827,3361.00
08/02/2005,15:00,1142.25,1142.25,1142.00,1142.25,1806,2805,4611.00
08/02/2005,15:01,1142.00,1142.25,1141.75,1142.00,1851,4154,6005.00
08/02/2005,15:02,1142.00,1142.00,1141.50,1141.75,568,2177,2745.00
08/02/2005,15:03,1141.50,1141.75,1141.50,1141.75,2556,158,2714.00
08/02/2005,15:04,1141.50,1141.75,1141.00,1141.00,376,4337,4713.00
08/02/2005,15:05,1141.00,1141.25,1140.75,1140.75,422,1931,2353.00
08/02/2005,15:06,1140.75,1141.50,1140.75,1141.25,2527,1154,3681.00
08/02/2005,15:07,1141.00,1141.25,1141.00,1141.25,818,154,972.00
08/02/2005,15:08,1141.00,1141.75,1141.00,1141.50,1529,629,2158.00
08/02/2005,15:09,1141.25,1141.75,1141.25,1141.75,800,111,911.00
08/02/2005,15:10,1141.50,1142.00,1141.50,1141.50,888,665,1553.00
08/02/2005,15:11,1141.50,1141.75,1141.50,1141.75,789,489,1278.00
08/02/2005,15:12,1141.50,1141.75,1141.50,1141.75,69,213,282.00
08/02/2005,15:13,1141.75,1141.75,1141.50,1141.50,181,350,531.00
08/02/2005,15:14,1141.75,1141.75,1141.25,1141.25,380,2672,3052.00
08/02/2005,15:15,1141.25,1141.50,1141.00,1141.25,1602,1996,3598.00
08/02/2005,15:30,1140.75,1140.75,1140.75,1140.75,0,56,56.00
08/02/2005,15:31,1140.75,1141.00,1140.75,1141.00,65,36,101.00
08/02/2005,15:32,1141.00,1141.00,1140.50,1140.75,208,129,337.00
08/02/2005,15:33,1140.50,1140.50,1140.25,1140.25,0,405,405.00
08/02/2005,15:34,1140.25,1140.50,1140.25,1140.50,53,126,179.00
08/02/2005,15:35,1140.25,1140.25,1140.00,1140.25,129,278,407.00
08/02/2005,15:36,1140.25,1140.25,1140.00,1140.00,12,288,300.00
08/02/2005,15:37,1140.00,1140.25,1140.00,1140.25,7,3,10.00
08/02/2005,15:38,1140.25,1140.25,1140.25,1140.25,193,0,193.00
08/02/2005,15:39,1140.50,1140.50,1140.25,1140.50,57,1,58.00
08/02/2005,15:40,1140.50,1140.50,1140.25,1140.25,4,40,44.00
08/02/2005,15:41,1140.25,1140.25,1140.25,1140.25,0,12,12.00
08/02/2005,15:42,1140.25,1140.25,1140.25,1140.25,0,363,363.00
08/02/2005,15:43,1140.25,1140.25,1140.25,1140.25,0,469,469.00
08/02/2005,15:44,1140.50,1140.50,1140.25,1140.50,151,1,152.00
08/02/2005,15:45,1140.50,1140.50,1140.50,1140.50,9,0,9.00
08/02/2005,15:46,1140.50,1140.50,1140.50,1140.50,23,0,23.00
08/02/2005,15:47,1140.50,1140.50,1140.50,1140.50,27,0,27.00
08/02/2005,15:48,1140.50,1140.50,1140.50,1140.50,25,0,25.00
08/02/2005,15:51,1140.50,1140.50,1140.50,1140.50,5,0,5.00
08/02/2005,15:52,1140.75,1140.75,1140.75,1140.75,1,0,1.00
08/02/2005,15:54,1140.75,1140.75,1140.75,1140.75,1,0,1.00
08/02/2005,15:56,1140.75,1140.75,1140.75,1140.75,19,0,19.00
08/02/2005,15:59,1140.75,1140.75,1140.75,1140.75,2,0,2.00
08/02/2005,16:00,1140.75,1140.75,1140.75,1140.75,3,0,3.00
08/02/2005,17:01,1140.50,1140.50,1140.50,1140.50,0,9,9.00
08/02/2005,17:02,1140.75,1140.75,1140.50,1140.50,2,1,3.00
08/02/2005,17:03,1140.75,1140.75,1140.75,1140.75,4,0,4.00
08/02/2005,17:04,1140.75,1140.75,1140.75,1140.75,9,0,9.00
08/02/2005,17:05,1140.75,1140.75,1140.75,1140.75,35,0,35.00
08/02/2005,17:11,1140.75,1140.75,1140.75,1140.75,150,0,150.00
08/02/2005,17:12,1140.75,1140.75,1140.75,1140.75,16,0,16.00
08/02/2005,17:13,1140.75,1140.75,1140.75,1140.75,5,0,5.00
08/02/2005,17:15,1141.00,1141.00,1141.00,1141.00,40,0,40.00
08/02/2005,17:16,1140.75,1140.75,1140.75,1140.75,0,5,5.00
08/02/2005,17:17,1140.75,1140.75,1140.75,1140.75,0,1,1.00
08/02/2005,17:18,1140.75,1140.75,1140.75,1140.75,0,4,4.00
08/02/2005,17:20,1140.75,1141.00,1140.75,1141.00,1,23,24.00
08/02/2005,17:22,1141.00,1141.00,1141.00,1141.00,209,0,209.00
08/02/2005,17:23,1141.00,1141.00,1141.00,1141.00,2,0,2.00
08/02/2005,17:24,1141.25,1141.25,1141.00,1141.00,21,25,46.00
08/02/2005,17:25,1141.00,1141.00,1141.00,1141.00,0,1,1.00
08/02/2005,17:29,1141.00,1141.00,1141.00,1141.00,0,1,1.00
08/02/2005,17:30,1141.00,1141.00,1141.00,1141.00,0,1,1.00
08/02/2005,17:31,1141.00,1141.00,1141.00,1141.00,0,40,40.00
08/02/2005,17:32,1141.00,1141.00,1141.00,1141.00,0,20,20.00
08/02/2005,17:33,1141.25,1141.25,1141.25,1141.25,2,0,2.00
08/02/2005,17:34,1141.25,1141.25,1141.25,1141.25,16,0,16.00
08/02/2005,17:35,1141.25,1141.25,1141.25,1141.25,7,0,7.00
08/02/2005,17:36,1141.25,1141.25,1141.25,1141.25,2,0,2.00
08/02/2005,17:37,1141.00,1141.00,1141.00,1141.00,0,21,21.00
08/02/2005,17:38,1141.00,1141.00,1141.00,1141.00,0,30,30.00
08/02/2005,17:39,1141.00,1141.00,1141.00,1141.00,0,8,8.00
08/02/2005,17:42,1140.75,1140.75,1140.75,1140.75,0,1,1.00
08/02/2005,17:44,1141.00,1141.00,1141.00,1141.00,29,0,29.00
08/02/2005,17:45,1141.00,1141.00,1140.75,1140.75,7,10,17.00
08/02/2005,17:48,1141.00,1141.00,1141.00,1141.00,45,0,45.00
08/02/2005,17:53,1140.75,1140.75,1140.25,1140.25,1,288,289.00
08/02/2005,17:54,1140.50,1140.50,1140.25,1140.25,51,176,227.00
08/02/2005,17:55,1140.25,1140.25,1140.25,1140.25,0,80,80.00
08/02/2005,17:56,1140.25,1140.25,1140.25,1140.25,0,4,4.00
08/02/2005,17:57,1140.25,1140.25,1140.25,1140.25,0,29,29.00
08/02/2005,17:58,1140.25,1140.25,1140.25,1140.25,0,32,32.00
08/02/2005,17:59,1140.25,1140.25,1140.25,1140.25,0,23,23.00
08/02/2005,18:00,1140.25,1140.25,1140.25,1140.25,0,1,1.00
08/02/2005,18:01,1140.25,1140.25,1140.25,1140.25,0,10,10.00
08/02/2005,18:02,1140.25,1140.25,1140.25,1140.25,0,39,39.00
08/02/2005,18:03,1140.25,1140.25,1140.25,1140.25,0,1,1.00
08/02/2005,18:04,1140.25,1140.25,1140.25,1140.25,0,36,36.00
08/02/2005,18:05,1140.00,1140.00,1140.00,1140.00,0,3,3.00
08/02/2005,18:07,1140.25,1140.25,1140.25,1140.25,10,0,10.00
08/02/2005,18:08,1140.25,1140.25,1140.25,1140.25,5,0,5.00
08/02/2005,18:13,1140.25,1140.25,1140.25,1140.25,5,0,5.00
08/02/2005,18:15,1140.00,1140.25,1140.00,1140.25,11,1,12.00
08/02/2005,18:16,1140.25,1140.25,1140.25,1140.25,13,0,13.00
08/02/2005,18:17,1140.25,1140.25,1140.25,1140.25,2,0,2.00
08/02/2005,18:18,1140.25,1140.25,1140.25,1140.25,1,0,1.00
08/02/2005,18:22,1140.50,1140.50,1140.50,1140.50,1,0,1.00
08/02/2005,18:26,1140.50,1140.50,1140.50,1140.50,1,0,1.00
08/02/2005,18:29,1140.50,1140.50,1140.50,1140.50,1,0,1.00
08/02/2005,18:30,1140.50,1140.50,1140.50,1140.50,65,0,65.00
08/02/2005,18:31,1140.50,1140.50,1140.50,1140.50,3,0,3.00
08/02/2005,18:34,1140.75,1140.75,1140.75,1140.75,1,0,1.00
08/02/2005,18:35,1140.75,1140.75,1140.75,1140.75,50,0,50.00
08/02/2005,18:36,1140.75,1140.75,1140.75,1140.75,11,0,11.00
08/02/2005,18:41,1140.75,1140.75,1140.75,1140.75,19,0,19.00
08/02/2005,18:45,1140.75,1140.75,1140.75,1140.75,13,0,13.00
08/02/2005,18:51,1140.75,1140.75,1140.75,1140.75,3,0,3.00
08/02/2005,18:54,1140.75,1140.75,1140.75,1140.75,1,0,1.00
08/02/2005,18:58,1140.75,1140.75,1140.75,1140.75,5,0,5.00
08/02/2005,19:00,1140.50,1140.50,1140.50,1140.50,0,1,1.00
08/02/2005,19:01,1140.50,1140.50,1140.50,1140.50,0,148,148.00
08/02/2005,19:03,1140.50,1140.50,1140.50,1140.50,0,5,5.00
08/02/2005,19:05,1140.50,1140.50,1140.50,1140.50,0,2,2.00
08/02/2005,19:13,1140.50,1140.50,1140.50,1140.50,0,1,1.00
08/02/2005,19:14,1140.25,1140.25,1140.25,1140.25,0,1,1.00
08/02/2005,19:16,1140.50,1140.50,1140.50,1140.50,2,0,2.00
08/02/2005,19:17,1140.50,1140.50,1140.50,1140.50,1,0,1.00
08/02/2005,19:18,1140.50,1140.50,1140.50,1140.50,1,0,1.00
08/02/2005,19:19,1140.25,1140.50,1140.25,1140.50,1,2,3.00
08/02/2005,19:22,1140.50,1140.50,1140.50,1140.50,3,0,3.00
08/02/2005,19:26,1140.50,1140.50,1140.50,1140.50,2,0,2.00
08/02/2005,19:29,1140.50,1140.50,1140.50,1140.50,1,0,1.00
08/02/2005,19:30,1140.50,1140.50,1140.50,1140.50,2,0,2.00
08/02/2005,19:35,1140.25,1140.25,1140.25,1140.25,0,1,1.00
08/02/2005,19:36,1140.25,1140.25,1140.25,1140.25,0,1,1.00
08/02/2005,19:37,1140.50,1140.50,1140.50,1140.50,2,0,2.00
08/02/2005,19:43,1140.50,1140.50,1140.50,1140.50,1,0,1.00
08/02/2005,19:56,1140.25,1140.25,1140.25,1140.25,0,1,1.00
08/02/2005,20:01,1140.25,1140.50,1140.25,1140.50,102,1,103.00
08/02/2005,20:03,1140.50,1140.50,1140.50,1140.50,8,0,8.00
08/02/2005,20:04,1140.50,1140.50,1140.50,1140.50,2,0,2.00
08/02/2005,20:09,1140.50,1140.50,1140.25,1140.25,14,333,347.00
08/02/2005,20:10,1140.25,1140.50,1140.25,1140.25,43,59,102.00
08/02/2005,20:11,1140.25,1140.25,1140.25,1140.25,0,6,6.00
08/02/2005,20:12,1140.00,1140.00,1140.00,1140.00,0,47,47.00
08/02/2005,20:13,1140.00,1140.00,1140.00,1140.00,0,1,1.00
08/02/2005,20:17,1140.00,1140.00,1140.00,1140.00,0,6,6.00
08/02/2005,20:22,1140.00,1140.00,1140.00,1140.00,0,1,1.00
08/02/2005,20:25,1140.00,1140.00,1140.00,1140.00,0,8,8.00
08/02/2005,20:26,1140.25,1140.25,1140.25,1140.25,2,0,2.00
08/02/2005,20:30,1140.25,1140.25,1140.25,1140.25,8,0,8.00
08/02/2005,20:31,1140.00,1140.00,1140.00,1140.00,0,2,2.00
08/02/2005,20:32,1140.25,1140.25,1140.25,1140.25,3,0,3.00
08/02/2005,20:33,1140.25,1140.25,1140.25,1140.25,21,0,21.00
08/02/2005,20:35,1140.25,1140.25,1140.25,1140.25,2,0,2.00
08/02/2005,20:36,1140.25,1140.25,1140.25,1140.25,3,0,3.00
08/02/2005,20:37,1140.00,1140.00,1140.00,1140.00,0,90,90.00
08/02/2005,20:38,1140.25,1140.25,1140.25,1140.25,4,0,4.00
08/02/2005,20:42,1140.25,1140.25,1140.25,1140.25,6,0,6.00
08/02/2005,20:43,1140.25,1140.25,1140.25,1140.25,2,0,2.00
08/02/2005,20:45,1140.25,1140.25,1140.25,1140.25,6,0,6.00
08/02/2005,20:49,1140.00,1140.00,1140.00,1140.00,0,20,20.00
08/02/2005,20:50,1140.00,1140.00,1140.00,1140.00,0,1,1.00
08/02/2005,20:51,1140.00,1140.00,1140.00,1140.00,0,10,10.00
08/02/2005,20:53,1140.25,1140.25,1140.25,1140.25,1,0,1.00
08/02/2005,20:58,1140.25,1140.25,1140.25,1140.25,1,0,1.00
08/02/2005,20:59,1140.00,1140.00,1140.00,1140.00,0,28,28.00
08/02/2005,21:00,1140.00,1140.00,1140.00,1140.00,0,11,11.00
08/02/2005,21:01,1140.00,1140.00,1140.00,1140.00,0,2,2.00
08/02/2005,21:02,1140.00,1140.00,1140.00,1140.00,0,2,2.00
08/02/2005,21:04,1140.00,1140.00,1140.00,1140.00,0,6,6.00
08/02/2005,21:06,1140.00,1140.00,1140.00,1140.00,0,1,1.00
08/02/2005,21:09,1140.00,1140.00,1140.00,1140.00,0,1,1.00
08/02/2005,21:10,1140.25,1140.25,1140.25,1140.25,33,0,33.00
08/02/2005,21:14,1140.25,1140.25,1140.25,1140.25,1,0,1.00
08/02/2005,21:15,1140.00,1140.00,1140.00,1140.00,0,1,1.00
08/02/2005,21:18,1140.00,1140.00,1140.00,1140.00,0,20,20.00
08/02/2005,21:24,1140.25,1140.25,1140.25,1140.25,1,0,1.00
08/02/2005,21:27,1140.25,1140.25,1140.25,1140.25,1,0,1.00
08/02/2005,21:28,1140.00,1140.00,1140.00,1140.00,0,20,20.00
08/02/2005,21:29,1140.00,1140.00,1140.00,1140.00,0,9,9.00
08/02/2005,21:30,1140.00,1140.00,1139.75,1139.75,0,15,15.00
08/02/2005,21:31,1140.00,1140.00,1140.00,1140.00,15,0,15.00
08/02/2005,21:32,1140.00,1140.00,1140.00,1140.00,6,0,6.00
08/02/2005,21:33,1140.00,1140.00,1140.00,1140.00,1,0,1.00
08/02/2005,21:34,1140.00,1140.00,1140.00,1140.00,1,0,1.00
08/02/2005,21:35,1140.00,1140.00,1140.00,1140.00,20,0,20.00
08/02/2005,21:42,1140.00,1140.00,1140.00,1140.00,3,0,3.00
08/02/2005,21:43,1140.00,1140.00,1140.00,1140.00,1,0,1.00
08/02/2005,21:45,1140.00,1140.00,1140.00,1140.00,8,0,8.00
08/02/2005,21:50,1140.00,1140.00,1140.00,1140.00,16,0,16.00
08/02/2005,21:51,1140.00,1140.00,1140.00,1140.00,1,0,1.00
08/02/2005,21:53,1140.00,1140.00,1140.00,1140.00,5,0,5.00
08/02/2005,21:54,1140.00,1140.00,1140.00,1140.00,5,0,5.00
08/02/2005,21:55,1140.00,1140.00,1140.00,1140.00,1,0,1.00
08/02/2005,21:56,1140.00,1140.00,1140.00,1140.00,4,0,4.00
08/02/2005,21:57,1140.00,1140.00,1140.00,1140.00,2,0,2.00
08/02/2005,21:59,1140.00,1140.00,1140.00,1140.00,5,0,5.00
08/02/2005,22:00,1139.75,1139.75,1139.75,1139.75,0,2,2.00
08/02/2005,22:01,1140.00,1140.00,1140.00,1140.00,8,0,8.00
08/02/2005,22:08,1140.00,1140.00,1140.00,1140.00,2,0,2.00
08/02/2005,22:09,1140.00,1140.00,1140.00,1140.00,2,0,2.00
08/02/2005,22:11,1140.00,1140.00,1140.00,1140.00,2,0,2.00
08/02/2005,22:16,1140.00,1140.00,1140.00,1140.00,1,0,1.00
08/02/2005,22:18,1140.00,1140.00,1140.00,1140.00,1,0,1.00
08/02/2005,22:22,1140.00,1140.00,1140.00,1140.00,1,0,1.00
08/02/2005,22:25,1139.75,1139.75,1139.75,1139.75,0,3,3.00
08/02/2005,22:28,1140.00,1140.00,1140.00,1140.00,2,0,2.00
08/02/2005,22:30,1140.00,1140.00,1140.00,1140.00,1,0,1.00
08/02/2005,22:31,1140.00,1140.00,1140.00,1140.00,2,0,2.00
08/02/2005,22:32,1140.00,1140.00,1140.00,1140.00,15,0,15.00
08/02/2005,22:33,1140.00,1140.00,1140.00,1140.00,2,0,2.00
08/02/2005,22:38,1139.75,1140.00,1139.75,1140.00,1,1,2.00
08/02/2005,22:39,1139.75,1139.75,1139.75,1139.75,0,1,1.00
08/02/2005,22:43,1140.00,1140.00,1140.00,1140.00,2,0,2.00
08/02/2005,22:58,1140.00,1140.00,1140.00,1140.00,5,0,5.00
08/02/2005,23:01,1140.25,1140.25,1140.25,1140.25,1,0,1.00
08/02/2005,23:04,1140.00,1140.00,1140.00,1140.00,0,5,5.00
08/02/2005,23:06,1140.00,1140.00,1140.00,1140.00,0,5,5.00
08/02/2005,23:12,1140.00,1140.00,1140.00,1140.00,0,1,1.00
08/02/2005,23:15,1140.00,1140.00,1140.00,1140.00,0,1,1.00
08/02/2005,23:17,1140.25,1140.25,1140.25,1140.25,50,0,50.00
08/02/2005,23:20,1140.25,1140.25,1140.25,1140.25,55,0,55.00
08/02/2005,23:21,1140.25,1140.25,1140.25,1140.25,6,0,6.00
08/02/2005,23:24,1140.25,1140.25,1140.25,1140.25,1,0,1.00
08/02/2005,23:26,1140.50,1140.50,1140.50,1140.50,4,0,4.00
08/02/2005,23:28,1140.50,1140.50,1140.50,1140.50,1,0,1.00
08/02/2005,23:30,1140.50,1140.50,1140.50,1140.50,1,0,1.00
08/02/2005,23:31,1140.25,1140.25,1140.25,1140.25,0,3,3.00
08/02/2005,23:33,1140.25,1140.25,1140.25,1140.25,0,5,5.00
08/02/2005,23:35,1140.25,1140.25,1140.25,1140.25,0,1,1.00
08/02/2005,23:36,1140.25,1140.25,1140.25,1140.25,0,1,1.00
08/02/2005,23:38,1140.00,1140.00,1140.00,1140.00,0,1,1.00
08/02/2005,23:39,1140.25,1140.25,1140.25,1140.25,1,0,1.00
08/02/2005,23:46,1140.25,1140.25,1140.25,1140.25,1,0,1.00
08/02/2005,23:47,1140.25,1140.25,1140.25,1140.25,2,0,2.00
08/02/2005,23:53,1140.50,1140.50,1140.50,1140.50,54,0,54.00
08/02/2005,23:54,1140.50,1140.50,1140.50,1140.50,3,0,3.00
08/02/2005,23:56,1140.75,1140.75,1140.75,1140.75,47,0,47.00
08/02/2005,23:57,1141.00,1141.00,1140.75,1140.75,4,2,6.00
08/03/2005,00:00,1140.75,1140.75,1140.75,1140.75,0,5,5.00
08/03/2005,00:02,1140.50,1140.50,1140.50,1140.50,0,3,3.00
08/03/2005,00:04,1140.50,1140.50,1140.50,1140.50,0,4,4.00
08/03/2005,00:05,1140.50,1140.50,1140.50,1140.50,0,2,2.00
08/03/2005,00:06,1140.50,1140.50,1140.50,1140.50,0,24,24.00
08/03/2005,00:21,1140.50,1140.50,1140.50,1140.50,0,1,1.00
08/03/2005,00:22,1140.50,1140.50,1140.50,1140.50,0,1,1.00
08/03/2005,00:35,1140.50,1140.50,1140.25,1140.25,0,8,8.00
08/03/2005,00:51,1140.25,1140.25,1140.25,1140.25,0,1,1.00
08/03/2005,00:52,1140.25,1140.25,1140.25,1140.25,0,5,5.00
08/03/2005,00:54,1140.25,1140.25,1140.25,1140.25,0,8,8.00
08/03/2005,00:59,1140.00,1140.00,1140.00,1140.00,0,28,28.00
08/03/2005,01:00,1140.00,1140.25,1140.00,1140.00,2,43,45.00
08/03/2005,01:01,1140.00,1140.00,1140.00,1140.00,0,2,2.00
08/03/2005,01:02,1140.25,1140.25,1140.00,1140.00,1,1,2.00
08/03/2005,01:03,1140.00,1140.00,1139.75,1139.75,0,50,50.00
08/03/2005,01:05,1139.75,1139.75,1139.75,1139.75,0,4,4.00
08/03/2005,01:07,1140.00,1140.00,1140.00,1140.00,1,0,1.00
08/03/2005,01:08,1140.00,1140.00,1140.00,1140.00,2,0,2.00
08/03/2005,01:09,1140.00,1140.00,1140.00,1140.00,1,0,1.00
08/03/2005,01:11,1140.00,1140.00,1140.00,1140.00,1,0,1.00
08/03/2005,01:12,1140.00,1140.00,1140.00,1140.00,2,0,2.00
08/03/2005,01:13,1140.00,1140.00,1140.00,1140.00,16,0,16.00
08/03/2005,01:15,1140.00,1140.00,1140.00,1140.00,2,0,2.00
08/03/2005,01:16,1140.00,1140.00,1140.00,1140.00,1,0,1.00
08/03/2005,01:17,1140.00,1140.00,1140.00,1140.00,1,0,1.00
08/03/2005,01:22,1140.00,1140.00,1140.00,1140.00,29,0,29.00
08/03/2005,01:27,1140.00,1140.00,1140.00,1140.00,2,0,2.00
08/03/2005,01:28,1139.75,1140.00,1139.75,1140.00,2,1,3.00
08/03/2005,01:31,1140.00,1140.00,1140.00,1140.00,1,0,1.00
08/03/2005,01:34,1140.00,1140.00,1140.00,1140.00,9,0,9.00
08/03/2005,01:35,1140.00,1140.00,1140.00,1140.00,12,0,12.00
08/03/2005,01:39,1140.00,1140.00,1140.00,1140.00,10,0,10.00
08/03/2005,01:41,1140.00,1140.00,1140.00,1140.00,2,0,2.00
08/03/2005,01:42,1140.00,1140.00,1140.00,1140.00,20,0,20.00
08/03/2005,01:43,1140.00,1140.00,1140.00,1140.00,40,0,40.00
08/03/2005,01:45,1140.00,1140.00,1140.00,1140.00,3,0,3.00
08/03/2005,01:46,1140.00,1140.00,1140.00,1140.00,1,0,1.00
08/03/2005,01:48,1139.75,1139.75,1139.75,1139.75,0,50,50.00
08/03/2005,01:49,1139.75,1139.75,1139.75,1139.75,0,48,48.00
08/03/2005,01:50,1140.00,1140.00,1139.75,1139.75,1,12,13.00
08/03/2005,01:51,1140.00,1140.00,1139.75,1139.75,5,101,106.00
08/03/2005,01:52,1139.75,1139.75,1139.75,1139.75,0,11,11.00
08/03/2005,01:53,1139.75,1139.75,1139.50,1139.75,6,56,62.00
08/03/2005,01:54,1139.75,1139.75,1139.75,1139.75,24,0,24.00
08/03/2005,01:55,1140.00,1140.00,1139.50,1139.75,16,50,66.00
08/03/2005,01:58,1139.75,1139.75,1139.75,1139.75,29,0,29.00
08/03/2005,01:59,1139.75,1139.75,1139.75,1139.75,1,0,1.00
08/03/2005,02:00,1140.00,1140.00,1139.75,1139.75,1,1,2.00
08/03/2005,02:01,1140.00,1140.00,1139.75,1139.75,6,26,32.00
08/03/2005,02:02,1139.75,1139.75,1139.75,1139.75,0,13,13.00
08/03/2005,02:03,1140.00,1140.00,1139.50,1139.75,52,26,78.00
08/03/2005,02:04,1139.75,1140.00,1139.75,1140.00,27,0,27.00
08/03/2005,02:05,1139.75,1140.00,1139.75,1140.00,112,8,120.00
08/03/2005,02:06,1140.00,1140.25,1140.00,1140.00,73,22,95.00
08/03/2005,02:07,1140.00,1140.00,1140.00,1140.00,0,29,29.00
08/03/2005,02:08,1139.75,1139.75,1139.75,1139.75,0,26,26.00
08/03/2005,02:09,1139.75,1139.75,1139.75,1139.75,0,38,38.00
08/03/2005,02:10,1139.75,1139.75,1139.75,1139.75,0,5,5.00
08/03/2005,02:11,1140.00,1140.00,1139.75,1139.75,1,25,26.00
08/03/2005,02:12,1139.75,1140.00,1139.75,1140.00,1,1,2.00
08/03/2005,02:13,1140.00,1140.00,1140.00,1140.00,1,0,1.00
08/03/2005,02:14,1140.00,1140.00,1140.00,1140.00,1,0,1.00
08/03/2005,02:16,1140.00,1140.00,1140.00,1140.00,1,0,1.00
08/03/2005,02:17,1140.00,1140.00,1140.00,1140.00,66,0,66.00
08/03/2005,02:18,1140.25,1140.50,1140.00,1140.25,106,1,107.00
08/03/2005,02:19,1140.25,1140.25,1140.25,1140.25,48,0,48.00
08/03/2005,02:20,1140.25,1140.25,1140.25,1140.25,7,0,7.00
08/03/2005,02:21,1140.50,1140.50,1140.50,1140.50,25,0,25.00
08/03/2005,02:22,1140.50,1140.50,1140.50,1140.50,46,0,46.00
08/03/2005,02:23,1140.50,1140.50,1140.50,1140.50,12,0,12.00
08/03/2005,02:24,1140.50,1140.50,1140.50,1140.50,16,0,16.00
08/03/2005,02:25,1140.50,1140.50,1140.50,1140.50,18,0,18.00
08/03/2005,02:26,1140.50,1140.75,1140.50,1140.75,6,0,6.00
08/03/2005,02:27,1140.50,1140.50,1140.25,1140.50,1,40,41.00
08/03/2005,02:28,1140.50,1140.50,1140.50,1140.50,48,0,48.00
08/03/2005,02:29,1140.25,1140.50,1140.25,1140.50,1,1,2.00
08/03/2005,02:30,1140.25,1140.25,1140.25,1140.25,0,2,2.00
08/03/2005,02:31,1140.50,1140.50,1140.50,1140.50,1,0,1.00
08/03/2005,02:32,1140.25,1140.25,1140.25,1140.25,0,105,105.00
08/03/2005,02:33,1140.25,1140.25,1140.25,1140.25,0,8,8.00
08/03/2005,02:34,1140.50,1140.50,1140.50,1140.50,15,0,15.00
08/03/2005,02:35,1140.50,1140.50,1140.50,1140.50,6,0,6.00
08/03/2005,02:36,1140.50,1140.50,1140.50,1140.50,2,0,2.00
08/03/2005,02:37,1140.50,1140.50,1140.25,1140.25,15,168,183.00
08/03/2005,02:38,1140.25,1140.50,1140.25,1140.25,16,74,90.00
08/03/2005,02:39,1140.25,1140.25,1140.25,1140.25,0,1,1.00
08/03/2005,02:40,1140.25,1140.50,1140.25,1140.25,2,25,27.00
08/03/2005,02:41,1140.25,1140.25,1140.00,1140.25,1,6,7.00
08/03/2005,02:42,1140.25,1140.25,1140.25,1140.25,4,0,4.00
08/03/2005,02:43,1140.25,1140.25,1140.25,1140.25,2,0,2.00
08/03/2005,02:45,1140.25,1140.50,1140.25,1140.50,6,0,6.00
08/03/2005,02:46,1140.25,1140.25,1140.00,1140.00,0,14,14.00
08/03/2005,02:47,1140.25,1140.25,1139.75,1139.75,2,113,115.00
08/03/2005,02:48,1139.75,1140.00,1139.75,1140.00,2,4,6.00
08/03/2005,02:49,1139.75,1140.00,1139.75,1140.00,106,8,114.00
08/03/2005,02:50,1140.00,1140.00,1140.00,1140.00,5,0,5.00
08/03/2005,02:55,1140.00,1140.00,1140.00,1140.00,5,0,5.00
08/03/2005,02:56,1140.25,1140.25,1140.25,1140.25,75,0,75.00
08/03/2005,02:57,1140.25,1140.25,1140.25,1140.25,12,0,12.00
08/03/2005,02:58,1140.25,1140.25,1140.25,1140.25,12,0,12.00
08/03/2005,02:59,1140.00,1140.00,1139.75,1139.75,0,60,60.00
08/03/2005,03:00,1139.75,1139.75,1139.75,1139.75,0,1,1.00
08/03/2005,03:01,1139.75,1139.75,1139.75,1139.75,0,90,90.00
08/03/2005,03:02,1139.50,1139.75,1139.50,1139.75,22,1,23.00
08/03/2005,03:03,1139.50,1139.50,1139.50,1139.50,0,48,48.00
08/03/2005,03:04,1139.75,1139.75,1139.50,1139.50,15,12,27.00
08/03/2005,03:05,1139.50,1139.50,1139.50,1139.50,0,21,21.00
08/03/2005,03:06,1139.50,1139.50,1139.25,1139.50,3,63,66.00
08/03/2005,03:07,1139.50,1139.50,1139.50,1139.50,18,0,18.00
08/03/2005,03:08,1139.50,1139.50,1139.50,1139.50,4,0,4.00
08/03/2005,03:10,1139.75,1139.75,1139.50,1139.50,10,3,13.00
08/03/2005,03:11,1139.75,1139.75,1139.75,1139.75,11,0,11.00
08/03/2005,03:12,1139.50,1139.75,1139.25,1139.75,61,68,129.00
08/03/2005,03:13,1139.50,1139.50,1139.50,1139.50,0,22,22.00
08/03/2005,03:14,1139.50,1139.50,1139.25,1139.50,7,5,12.00
08/03/2005,03:15,1139.50,1139.50,1139.25,1139.25,4,16,20.00
08/03/2005,03:16,1139.25,1139.50,1139.25,1139.50,3,25,28.00
08/03/2005,03:17,1139.50,1139.50,1139.50,1139.50,24,0,24.00
08/03/2005,03:18,1139.25,1139.25,1139.25,1139.25,0,17,17.00
08/03/2005,03:19,1139.50,1139.50,1139.25,1139.50,5,66,71.00
08/03/2005,03:20,1139.25,1139.50,1139.25,1139.50,14,12,26.00
08/03/2005,03:21,1139.50,1139.50,1139.50,1139.50,85,0,85.00
08/03/2005,03:22,1139.50,1139.50,1139.50,1139.50,32,0,32.00
08/03/2005,03:23,1139.50,1139.50,1139.25,1139.50,8,1,9.00
08/03/2005,03:24,1139.50,1139.50,1139.25,1139.25,4,1,5.00
08/03/2005,03:25,1139.25,1139.50,1139.00,1139.00,21,210,231.00
08/03/2005,03:26,1139.25,1139.25,1139.25,1139.25,26,0,26.00
08/03/2005,03:27,1139.25,1139.25,1139.25,1139.25,27,0,27.00
08/03/2005,03:28,1139.25,1139.25,1139.25,1139.25,56,0,56.00
08/03/2005,03:29,1139.25,1139.25,1139.00,1139.25,4,142,146.00
08/03/2005,03:30,1139.25,1139.25,1139.00,1139.25,7,79,86.00
08/03/2005,03:31,1139.00,1139.00,1139.00,1139.00,0,10,10.00
08/03/2005,03:32,1139.25,1139.25,1139.25,1139.25,3,0,3.00
08/03/2005,03:33,1139.25,1139.50,1139.25,1139.50,11,0,11.00
08/03/2005,03:34,1139.50,1139.50,1139.50,1139.50,3,0,3.00
08/03/2005,03:40,1139.50,1139.50,1139.50,1139.50,2,0,2.00
08/03/2005,03:42,1139.50,1139.50,1139.50,1139.50,23,0,23.00
08/03/2005,03:43,1139.50,1139.50,1139.50,1139.50,20,0,20.00
08/03/2005,03:44,1139.75,1139.75,1139.75,1139.75,2,0,2.00
08/03/2005,03:45,1139.75,1139.75,1139.75,1139.75,12,0,12.00
08/03/2005,03:46,1139.50,1139.75,1139.50,1139.75,1,1,2.00
08/03/2005,03:48,1139.75,1139.75,1139.75,1139.75,4,0,4.00
08/03/2005,03:49,1139.75,1139.75,1139.75,1139.75,1,0,1.00
08/03/2005,03:50,1139.75,1139.75,1139.50,1139.50,1,18,19.00
08/03/2005,03:51,1139.50,1139.50,1139.50,1139.50,0,22,22.00
08/03/2005,03:52,1139.50,1139.50,1139.25,1139.25,0,61,61.00
08/03/2005,03:53,1139.50,1139.50,1139.50,1139.50,1,0,1.00
08/03/2005,03:54,1139.50,1139.50,1139.50,1139.50,4,0,4.00
08/03/2005,03:55,1139.25,1139.50,1139.25,1139.50,1,1,2.00
08/03/2005,03:56,1139.25,1139.25,1139.25,1139.25,0,2,2.00
08/03/2005,03:57,1139.50,1139.50,1139.50,1139.50,5,0,5.00
08/03/2005,03:59,1139.50,1139.50,1139.50,1139.50,18,0,18.00
08/03/2005,04:00,1139.75,1139.75,1139.75,1139.75,1,0,1.00
08/03/2005,04:01,1139.75,1139.75,1139.50,1139.50,16,1,17.00
08/03/2005,04:03,1139.75,1139.75,1139.50,1139.50,30,1,31.00
08/03/2005,04:04,1139.50,1139.75,1139.50,1139.75,1,1,2.00
08/03/2005,04:06,1139.75,1140.00,1139.75,1140.00,136,0,136.00
08/03/2005,04:08,1140.00,1140.00,1139.75,1139.75,30,91,121.00
08/03/2005,04:09,1139.75,1140.00,1139.75,1140.00,15,1,16.00
08/03/2005,04:10,1140.00,1140.00,1140.00,1140.00,16,0,16.00
08/03/2005,04:11,1139.75,1139.75,1139.75,1139.75,0,1,1.00
08/03/2005,04:12,1139.75,1140.00,1139.75,1140.00,2,48,50.00
08/03/2005,04:15,1140.00,1140.25,1140.00,1140.00,120,5,125.00
08/03/2005,04:16,1140.00,1140.00,1139.75,1140.00,5,26,31.00
08/03/2005,04:17,1140.25,1140.25,1140.25,1140.25,1,0,1.00
08/03/2005,04:19,1140.25,1140.25,1140.25,1140.25,25,0,25.00
08/03/2005,04:20,1140.25,1140.50,1140.25,1140.50,56,0,56.00
08/03/2005,04:22,1140.25,1140.50,1140.25,1140.50,1,1,2.00
08/03/2005,04:23,1140.25,1140.25,1140.25,1140.25,0,75,75.00
08/03/2005,04:24,1140.00,1140.25,1140.00,1140.00,1,106,107.00
08/03/2005,04:25,1140.25,1140.25,1140.00,1140.25,92,27,119.00
08/03/2005,04:26,1140.25,1140.25,1140.25,1140.25,21,0,21.00
08/03/2005,04:27,1140.25,1140.25,1140.00,1140.25,31,50,81.00
08/03/2005,04:28,1140.25,1140.25,1140.25,1140.25,70,0,70.00
08/03/2005,04:29,1140.25,1140.50,1140.25,1140.25,22,30,52.00
08/03/2005,04:30,1140.25,1140.25,1140.25,1140.25,0,48,48.00
08/03/2005,04:31,1140.25,1140.25,1140.00,1140.25,1,41,42.00
08/03/2005,04:32,1140.25,1140.25,1140.00,1140.25,15,2,17.00
08/03/2005,04:34,1140.00,1140.25,1140.00,1140.25,2,2,4.00
08/03/2005,04:35,1140.00,1140.25,1140.00,1140.25,5,5,10.00
08/03/2005,04:36,1140.25,1140.25,1140.25,1140.25,24,0,24.00
08/03/2005,04:37,1140.00,1140.25,1139.75,1140.25,60,152,212.00
08/03/2005,04:38,1140.00,1140.00,1140.00,1140.00,0,21,21.00
08/03/2005,04:40,1140.00,1140.00,1140.00,1140.00,0,25,25.00
08/03/2005,04:41,1139.75,1140.25,1139.75,1140.00,12,9,21.00
08/03/2005,04:42,1140.00,1140.00,1140.00,1140.00,0,49,49.00
08/03/2005,04:43,1140.00,1140.00,1140.00,1140.00,0,15,15.00
08/03/2005,04:45,1140.00,1140.00,1140.00,1140.00,0,15,15.00
08/03/2005,04:46,1140.00,1140.00,1140.00,1140.00,0,3,3.00
08/03/2005,04:47,1140.00,1140.00,1140.00,1140.00,0,23,23.00
08/03/2005,04:48,1140.00,1140.00,1140.00,1140.00,0,7,7.00
08/03/2005,04:49,1140.25,1140.25,1140.25,1140.25,50,0,50.00
08/03/2005,04:51,1140.00,1140.00,1140.00,1140.00,0,20,20.00
08/03/2005,04:53,1140.00,1140.00,1139.75,1139.75,0,3,3.00
08/03/2005,04:54,1139.75,1139.75,1139.75,1139.75,0,24,24.00
08/03/2005,04:57,1140.00,1140.00,1139.75,1139.75,18,1,19.00
08/03/2005,04:59,1140.00,1140.00,1140.00,1140.00,43,0,43.00
08/03/2005,05:00,1140.00,1140.00,1140.00,1140.00,1,0,1.00
08/03/2005,05:01,1140.00,1140.25,1140.00,1140.25,110,0,110.00
08/03/2005,05:02,1140.25,1140.25,1140.25,1140.25,10,0,10.00
08/03/2005,05:03,1140.50,1140.50,1140.50,1140.50,197,0,197.00
08/03/2005,05:04,1140.50,1140.50,1140.50,1140.50,1,0,1.00
08/03/2005,05:05,1140.50,1140.75,1140.50,1140.50,73,6,79.00
08/03/2005,05:06,1140.50,1140.50,1140.50,1140.50,0,1,1.00
08/03/2005,05:07,1140.50,1140.75,1140.50,1140.50,15,30,45.00
08/03/2005,05:08,1140.50,1140.50,1140.50,1140.50,0,6,6.00
08/03/2005,05:09,1140.50,1140.50,1140.50,1140.50,0,37,37.00
08/03/2005,05:11,1140.25,1140.25,1140.25,1140.25,0,2,2.00
08/03/2005,05:12,1140.50,1140.50,1140.25,1140.25,10,16,26.00
08/03/2005,05:13,1140.00,1140.00,1140.00,1140.00,0,144,144.00
08/03/2005,05:14,1140.00,1140.00,1139.75,1139.75,0,18,18.00
08/03/2005,05:15,1140.00,1140.00,1140.00,1140.00,9,0,9.00
08/03/2005,05:16,1140.00,1140.25,1140.00,1140.25,56,0,56.00
08/03/2005,05:17,1140.00,1140.00,1140.00,1140.00,0,1,1.00
08/03/2005,05:20,1140.00,1140.00,1140.00,1140.00,0,61,61.00
08/03/2005,05:24,1139.75,1139.75,1139.75,1139.75,0,1,1.00
08/03/2005,05:25,1140.00,1140.00,1139.75,1140.00,11,1,12.00
08/03/2005,05:26,1140.00,1140.00,1139.75,1139.75,20,1,21.00
08/03/2005,05:28,1140.00,1140.00,1140.00,1140.00,34,0,34.00
08/03/2005,05:29,1140.00,1140.25,1140.00,1140.25,17,0,17.00
08/03/2005,05:30,1140.25,1140.25,1140.25,1140.25,10,0,10.00
08/03/2005,05:31,1140.25,1140.50,1140.25,1140.25,36,5,41.00
08/03/2005,05:32,1140.50,1140.50,1140.50,1140.50,1,0,1.00
08/03/2005,05:33,1140.50,1140.50,1140.50,1140.50,6,0,6.00
08/03/2005,05:34,1140.50,1140.50,1140.25,1140.25,3,21,24.00
08/03/2005,05:35,1140.50,1140.50,1140.50,1140.50,11,0,11.00
08/03/2005,05:36,1140.25,1140.25,1140.25,1140.25,0,6,6.00
08/03/2005,05:37,1140.50,1140.50,1140.50,1140.50,3,0,3.00
08/03/2005,05:38,1140.50,1140.50,1140.25,1140.25,6,4,10.00
08/03/2005,05:39,1140.25,1140.25,1140.25,1140.25,0,3,3.00
08/03/2005,05:41,1140.50,1140.50,1140.50,1140.50,8,0,8.00
08/03/2005,05:42,1140.50,1140.50,1140.50,1140.50,107,0,107.00
08/03/2005,05:43,1140.75,1140.75,1140.50,1140.50,8,1,9.00
08/03/2005,05:44,1140.50,1140.50,1140.50,1140.50,0,2,2.00
08/03/2005,05:45,1140.50,1140.50,1140.50,1140.50,0,1,1.00
08/03/2005,05:46,1140.75,1140.75,1140.75,1140.75,65,0,65.00
08/03/2005,05:47,1140.75,1140.75,1140.75,1140.75,124,0,124.00
08/03/2005,05:48,1140.75,1141.00,1140.75,1140.75,40,7,47.00
08/03/2005,05:53,1140.50,1140.50,1140.50,1140.50,0,1,1.00
08/03/2005,05:54,1140.75,1140.75,1140.75,1140.75,62,0,62.00
08/03/2005,05:55,1141.00,1141.00,1140.75,1140.75,6,29,35.00
08/03/2005,05:56,1140.75,1140.75,1140.75,1140.75,0,1,1.00
08/03/2005,05:57,1140.75,1140.75,1140.50,1140.50,0,91,91.00
08/03/2005,05:58,1140.50,1140.50,1140.50,1140.50,0,5,5.00
08/03/2005,05:59,1140.50,1140.50,1140.50,1140.50,0,35,35.00
08/03/2005,06:00,1140.50,1140.50,1140.50,1140.50,0,2,2.00
08/03/2005,06:01,1140.50,1140.50,1140.50,1140.50,0,3,3.00
08/03/2005,06:02,1140.75,1140.75,1140.75,1140.75,18,0,18.00
08/03/2005,06:03,1140.75,1140.75,1140.75,1140.75,86,0,86.00
08/03/2005,06:05,1140.50,1140.50,1140.50,1140.50,0,3,3.00
08/03/2005,06:06,1140.50,1140.50,1140.50,1140.50,0,15,15.00
08/03/2005,06:07,1140.50,1140.50,1140.50,1140.50,0,2,2.00
08/03/2005,06:10,1140.50,1140.50,1140.50,1140.50,0,1,1.00
08/03/2005,06:11,1140.50,1140.50,1140.50,1140.50,0,1,1.00
08/03/2005,06:12,1140.50,1140.50,1140.50,1140.50,0,28,28.00
08/03/2005,06:14,1140.50,1140.75,1140.50,1140.75,10,3,13.00
08/03/2005,06:15,1140.50,1140.75,1140.50,1140.50,78,319,397.00
08/03/2005,06:16,1140.75,1140.75,1140.50,1140.75,4,1,5.00
08/03/2005,06:17,1140.75,1140.75,1140.75,1140.75,30,0,30.00
08/03/2005,06:18,1140.75,1140.75,1140.50,1140.50,3,2,5.00
08/03/2005,06:20,1140.75,1140.75,1140.75,1140.75,3,0,3.00
08/03/2005,06:24,1140.50,1140.50,1140.50,1140.50,0,25,25.00
08/03/2005,06:25,1140.75,1140.75,1140.75,1140.75,1,0,1.00
08/03/2005,06:26,1140.50,1140.50,1140.50,1140.50,0,6,6.00
08/03/2005,06:28,1140.50,1140.50,1140.50,1140.50,0,75,75.00
08/03/2005,06:29,1140.50,1140.50,1140.50,1140.50,0,40,40.00
08/03/2005,06:30,1140.50,1140.50,1140.50,1140.50,0,22,22.00
08/03/2005,06:31,1140.50,1140.50,1140.25,1140.25,0,8,8.00
08/03/2005,06:33,1140.25,1140.25,1140.25,1140.25,0,2,2.00
08/03/2005,06:34,1140.25,1140.25,1140.25,1140.25,0,1,1.00
08/03/2005,06:35,1140.25,1140.50,1140.25,1140.25,1,78,79.00
08/03/2005,06:36,1140.25,1140.25,1140.25,1140.25,0,4,4.00
08/03/2005,06:39,1140.50,1140.50,1140.25,1140.25,2,2,4.00
08/03/2005,06:40,1140.50,1140.50,1140.50,1140.50,2,0,2.00
08/03/2005,06:42,1140.25,1140.25,1140.25,1140.25,0,2,2.00
08/03/2005,06:44,1140.25,1140.25,1140.25,1140.25,0,4,4.00
08/03/2005,06:46,1140.25,1140.25,1140.25,1140.25,0,22,22.00
08/03/2005,06:47,1140.25,1140.25,1140.25,1140.25,0,1,1.00
08/03/2005,06:48,1140.25,1140.25,1140.25,1140.25,0,3,3.00
08/03/2005,06:49,1140.25,1140.25,1140.25,1140.25,0,1,1.00
08/03/2005,06:50,1140.50,1140.50,1140.50,1140.50,45,0,45.00
08/03/2005,06:51,1140.50,1140.50,1140.50,1140.50,3,0,3.00
08/03/2005,06:54,1140.50,1140.50,1140.50,1140.50,2,0,2.00
08/03/2005,06:55,1140.25,1140.25,1140.25,1140.25,0,15,15.00
08/03/2005,06:57,1140.25,1140.50,1140.25,1140.50,3,1,4.00
08/03/2005,06:58,1140.50,1140.50,1140.25,1140.25,2,3,5.00
08/03/2005,06:59,1140.50,1140.50,1140.50,1140.50,242,0,242.00
08/03/2005,07:00,1140.75,1140.75,1140.75,1140.75,140,0,140.00
08/03/2005,07:01,1140.50,1140.50,1140.50,1140.50,0,1,1.00
08/03/2005,07:02,1140.50,1140.50,1140.25,1140.25,1,293,294.00
08/03/2005,07:03,1140.50,1140.50,1140.25,1140.25,1,3,4.00
08/03/2005,07:04,1140.25,1140.50,1140.25,1140.50,14,40,54.00
08/03/2005,07:05,1140.50,1140.50,1140.50,1140.50,196,0,196.00
08/03/2005,07:06,1140.75,1140.75,1140.75,1140.75,343,0,343.00
08/03/2005,07:07,1140.75,1140.75,1140.50,1140.75,247,5,252.00
08/03/2005,07:08,1140.75,1140.75,1140.50,1140.50,20,12,32.00
08/03/2005,07:09,1140.75,1140.75,1140.75,1140.75,40,0,40.00
08/03/2005,07:10,1140.50,1140.50,1140.50,1140.50,0,7,7.00
08/03/2005,07:12,1140.50,1140.75,1140.50,1140.75,1,1,2.00
08/03/2005,07:13,1140.75,1140.75,1140.75,1140.75,2,0,2.00
08/03/2005,07:14,1140.75,1140.75,1140.50,1140.75,12,2,14.00
08/03/2005,07:15,1140.75,1140.75,1140.75,1140.75,43,0,43.00
08/03/2005,07:16,1140.75,1140.75,1140.50,1140.50,1,1,2.00
08/03/2005,07:18,1140.50,1140.75,1140.50,1140.50,2,4,6.00
08/03/2005,07:19,1140.75,1140.75,1140.50,1140.50,1,101,102.00
08/03/2005,07:20,1140.75,1140.75,1140.50,1140.75,4,228,232.00
08/03/2005,07:21,1140.50,1140.50,1140.50,1140.50,0,5,5.00
08/03/2005,07:22,1140.50,1140.50,1140.50,1140.50,0,141,141.00
08/03/2005,07:23,1140.75,1140.75,1140.75,1140.75,35,0,35.00
08/03/2005,07:25,1140.50,1140.50,1140.50,1140.50,0,16,16.00
08/03/2005,07:26,1140.50,1140.50,1140.50,1140.50,0,190,190.00
08/03/2005,07:27,1140.50,1140.75,1140.50,1140.75,10,5,15.00
08/03/2005,07:28,1140.75,1140.75,1140.75,1140.75,20,0,20.00
08/03/2005,07:29,1140.50,1140.75,1140.50,1140.50,3,184,187.00
08/03/2005,07:30,1140.50,1140.75,1140.50,1140.50,1,59,60.00
08/03/2005,07:31,1140.50,1140.50,1140.25,1140.50,10,39,49.00
08/03/2005,07:32,1140.25,1140.50,1140.25,1140.25,2,9,11.00
08/03/2005,07:33,1140.25,1140.25,1140.25,1140.25,0,7,7.00
08/03/2005,07:34,1140.25,1140.25,1140.25,1140.25,0,5,5.00
08/03/2005,07:35,1140.50,1140.50,1140.50,1140.50,3,0,3.00
08/03/2005,07:36,1140.25,1140.25,1140.25,1140.25,0,3,3.00
08/03/2005,07:37,1140.50,1140.50,1140.50,1140.50,1,0,1.00
08/03/2005,07:38,1140.25,1140.25,1140.25,1140.25,0,12,12.00
08/03/2005,07:39,1140.25,1140.25,1140.25,1140.25,0,1,1.00
08/03/2005,07:40,1140.50,1140.50,1140.50,1140.50,1,0,1.00
08/03/2005,07:41,1140.25,1140.50,1140.25,1140.50,17,9,26.00
08/03/2005,07:42,1140.25,1140.50,1140.25,1140.50,150,7,157.00
08/03/2005,07:43,1140.50,1140.50,1140.50,1140.50,91,0,91.00
08/03/2005,07:44,1140.50,1140.50,1140.25,1140.25,109,11,120.00
08/03/2005,07:45,1140.25,1140.25,1140.25,1140.25,0,30,30.00
08/03/2005,07:46,1140.25,1140.25,1140.00,1140.00,40,304,344.00
08/03/2005,07:47,1140.25,1140.25,1140.00,1140.00,1,75,76.00
08/03/2005,07:48,1140.00,1140.00,1140.00,1140.00,0,422,422.00
08/03/2005,07:49,1140.00,1140.00,1140.00,1140.00,0,876,876.00
08/03/2005,07:50,1139.75,1140.00,1139.75,1140.00,12,26,38.00
08/03/2005,07:51,1139.75,1140.00,1139.75,1140.00,1,3,4.00
08/03/2005,07:52,1140.00,1140.00,1139.75,1139.75,5,6,11.00
08/03/2005,07:53,1140.00,1140.00,1140.00,1140.00,15,0,15.00
08/03/2005,07:54,1139.75,1139.75,1139.75,1139.75,0,30,30.00
08/03/2005,07:55,1139.75,1139.75,1139.50,1139.50,2,864,866.00
08/03/2005,07:56,1139.50,1139.50,1139.25,1139.25,3,733,736.00
08/03/2005,07:57,1139.25,1139.25,1138.50,1139.00,182,1142,1324.00
08/03/2005,07:58,1138.75,1139.00,1138.50,1138.75,47,787,834.00
08/03/2005,07:59,1138.75,1139.00,1138.75,1138.75,58,99,157.00
08/03/2005,08:00,1139.00,1139.00,1138.75,1139.00,308,62,370.00
08/03/2005,08:01,1139.00,1139.00,1139.00,1139.00,177,0,177.00
08/03/2005,08:02,1139.00,1139.00,1138.75,1138.75,374,1,375.00
08/03/2005,08:03,1138.75,1139.00,1138.50,1138.75,40,229,269.00
08/03/2005,08:04,1138.75,1138.75,1138.50,1138.50,155,567,722.00
08/03/2005,08:05,1138.50,1139.00,1138.50,1139.00,411,149,560.00
08/03/2005,08:06,1139.00,1139.00,1138.75,1139.00,5,2,7.00
08/03/2005,08:07,1138.75,1139.00,1138.75,1139.00,15,197,212.00
08/03/2005,08:08,1139.00,1139.00,1138.75,1138.75,51,234,285.00
08/03/2005,08:09,1138.75,1139.00,1138.75,1138.75,2,85,87.00
08/03/2005,08:10,1138.75,1139.00,1138.75,1139.00,20,5,25.00
08/03/2005,08:11,1139.00,1139.00,1138.75,1139.00,23,33,56.00
08/03/2005,08:12,1139.00,1139.00,1138.75,1139.00,7,10,17.00
08/03/2005,08:13,1138.75,1139.00,1138.75,1139.00,5,11,16.00
08/03/2005,08:14,1139.00,1139.00,1138.75,1139.00,230,3,233.00
08/03/2005,08:15,1139.00,1139.00,1138.75,1139.00,7,6,13.00
08/03/2005,08:16,1138.75,1139.00,1138.75,1139.00,105,4,109.00
08/03/2005,08:17,1139.00,1139.00,1139.00,1139.00,29,0,29.00
08/03/2005,08:18,1139.00,1139.00,1139.00,1139.00,81,0,81.00
08/03/2005,08:19,1139.00,1139.25,1139.00,1139.00,136,16,152.00
08/03/2005,08:20,1139.25,1139.25,1139.25,1139.25,14,0,14.00
08/03/2005,08:21,1139.25,1139.25,1139.00,1139.25,84,20,104.00
08/03/2005,08:22,1139.25,1139.25,1139.00,1139.00,3,4,7.00
08/03/2005,08:23,1139.25,1139.50,1139.25,1139.25,331,11,342.00
08/03/2005,08:24,1139.25,1139.50,1139.25,1139.25,50,32,82.00
08/03/2005,08:25,1139.50,1139.50,1139.50,1139.50,12,0,12.00
08/03/2005,08:26,1139.25,1139.50,1139.25,1139.50,389,5,394.00
08/03/2005,08:27,1139.50,1139.75,1139.50,1139.50,24,14,38.00
08/03/2005,08:28,1139.50,1139.75,1139.50,1139.50,110,521,631.00
08/03/2005,08:29,1139.50,1139.75,1139.50,1139.50,3,140,143.00
08/03/2005,08:30,1139.75,1139.75,1139.50,1139.75,583,796,1379.00
08/03/2005,08:31,1139.75,1139.75,1139.00,1139.25,829,2616,3445.00
08/03/2005,08:32,1139.25,1139.25,1139.00,1139.00,473,1439,1912.00
08/03/2005,08:33,1139.00,1139.50,1139.00,1139.25,1007,527,1534.00
08/03/2005,08:34,1139.25,1139.50,1139.25,1139.25,577,662,1239.00
08/03/2005,08:35,1139.25,1139.75,1139.25,1139.50,1007,674,1681.00
08/03/2005,08:36,1139.50,1139.75,1139.25,1139.50,1169,693,1862.00
08/03/2005,08:37,1139.50,1139.50,1139.00,1139.25,360,1269,1629.00
08/03/2005,08:38,1139.00,1139.50,1139.00,1139.25,637,749,1386.00
08/03/2005,08:39,1139.25,1139.75,1139.00,1139.75,907,136,1043.00
08/03/2005,08:40,1139.50,1139.75,1139.25,1139.75,1365,268,1633.00
08/03/2005,08:41,1139.75,1140.25,1139.50,1140.00,2133,159,2292.00
08/03/2005,08:42,1140.00,1140.25,1139.75,1139.75,307,1876,2183.00
08/03/2005,08:43,1139.75,1140.00,1139.50,1139.75,632,490,1122.00
08/03/2005,08:44,1139.50,1139.75,1139.50,1139.50,39,1006,1045.00
08/03/2005,08:45,1139.50,1140.00,1139.50,1139.75,1242,255,1497.00
08/03/2005,08:46,1139.75,1140.00,1139.75,1140.00,1402,287,1689.00
08/03/2005,08:47,1139.75,1140.00,1139.25,1139.50,259,1325,1584.00
08/03/2005,08:48,1139.50,1139.75,1139.25,1139.50,457,538,995.00
08/03/2005,08:49,1139.50,1140.00,1139.50,1140.00,1709,91,1800.00
08/03/2005,08:50,1140.00,1140.25,1139.75,1140.25,351,753,1104.00
08/03/2005,08:51,1140.25,1140.50,1140.00,1140.50,1300,133,1433.00
08/03/2005,08:52,1140.50,1140.50,1140.00,1140.00,207,1547,1754.00
08/03/2005,08:53,1140.00,1140.00,1139.75,1139.75,101,552,653.00
08/03/2005,08:54,1139.75,1140.75,1139.75,1140.50,1218,269,1487.00
08/03/2005,08:55,1140.25,1140.50,1139.75,1140.00,508,1501,2009.00
08/03/2005,08:56,1139.75,1140.00,1139.50,1139.75,282,588,870.00
08/03/2005,08:57,1139.75,1140.00,1139.75,1139.75,233,1224,1457.00
08/03/2005,08:58,1139.75,1140.00,1139.50,1139.75,608,852,1460.00
08/03/2005,08:59,1139.75,1139.75,1139.00,1139.00,552,3237,3789.00
08/03/2005,09:00,1139.25,1139.25,1138.50,1138.75,381,2876,3257.00
08/03/2005,09:01,1138.75,1139.00,1138.25,1138.50,2456,3676,6132.00
08/03/2005,09:02,1138.50,1139.25,1138.50,1139.25,885,1335,2220.00
08/03/2005,09:03,1139.25,1139.75,1139.00,1139.25,1689,673,2362.00
08/03/2005,09:04,1139.50,1139.50,1138.50,1138.75,214,1726,1940.00
08/03/2005,09:05,1138.75,1139.50,1138.50,1139.00,1193,1308,2501.00
08/03/2005,09:06,1139.00,1139.25,1138.75,1139.00,783,177,960.00
08/03/2005,09:07,1139.00,1140.00,1139.00,1139.75,955,864,1819.00
08/03/2005,09:08,1139.75,1139.75,1139.25,1139.50,585,505,1090.00
08/03/2005,09:09,1139.50,1139.50,1138.75,1139.25,636,1420,2056.00
08/03/2005,09:10,1139.25,1139.75,1139.00,1139.75,531,592,1123.00
08/03/2005,09:11,1139.75,1140.00,1139.50,1139.50,460,867,1327.00
08/03/2005,09:12,1139.75,1140.25,1139.50,1140.00,1937,433,2370.00
08/03/2005,09:13,1140.00,1140.00,1139.50,1139.75,89,1103,1192.00
08/03/2005,09:14,1139.50,1140.00,1139.25,1139.75,853,491,1344.00
08/03/2005,09:15,1139.50,1139.50,1139.00,1139.25,622,1019,1641.00
08/03/2005,09:16,1139.25,1139.75,1139.00,1139.75,1263,1434,2697.00
08/03/2005,09:17,1139.75,1140.25,1139.75,1140.00,901,459,1360.00
08/03/2005,09:18,1140.25,1140.25,1139.50,1139.50,333,1045,1378.00
08/03/2005,09:19,1139.75,1140.25,1139.25,1140.00,691,714,1405.00
08/03/2005,09:20,1140.00,1140.25,1139.75,1140.00,298,242,540.00
08/03/2005,09:21,1140.00,1140.25,1139.75,1140.00,115,245,360.00
08/03/2005,09:22,1140.25,1140.25,1139.75,1140.00,202,562,764.00
08/03/2005,09:23,1140.00,1140.00,1139.25,1139.50,345,1017,1362.00
08/03/2005,09:24,1139.50,1140.00,1139.25,1140.00,1079,123,1202.00
08/03/2005,09:25,1140.00,1140.00,1139.50,1139.75,1211,436,1647.00
08/03/2005,09:26,1139.75,1139.75,1139.50,1139.50,39,688,727.00
08/03/2005,09:27,1139.75,1140.00,1139.50,1140.00,260,25,285.00
08/03/2005,09:28,1140.00,1140.25,1139.75,1140.00,733,886,1619.00
08/03/2005,09:29,1140.00,1140.25,1139.50,1139.75,342,562,904.00
08/03/2005,09:30,1139.75,1140.00,1139.50,1139.50,911,653,1564.00
08/03/2005,09:31,1139.75,1140.25,1139.00,1139.25,2429,2431,4860.00
08/03/2005,09:32,1139.25,1140.25,1138.75,1140.25,2759,1300,4059.00
08/03/2005,09:33,1140.25,1140.25,1139.50,1140.00,1420,1042,2462.00
08/03/2005,09:34,1139.75,1140.00,1139.75,1139.75,249,822,1071.00
08/03/2005,09:35,1140.00,1140.25,1139.25,1139.75,974,1287,2261.00
08/03/2005,09:36,1139.75,1140.00,1139.50,1139.75,955,323,1278.00
08/03/2005,09:37,1139.50,1140.50,1139.50,1140.25,1771,377,2148.00
08/03/2005,09:38,1140.00,1140.25,1139.50,1139.50,55,1672,1727.00
08/03/2005,09:39,1139.50,1139.75,1139.50,1139.75,159,1112,1271.00
08/03/2005,09:40,1139.75,1140.00,1139.75,1140.00,30,352,382.00
08/03/2005,09:41,1140.00,1140.50,1139.75,1140.50,1490,544,2034.00
08/03/2005,09:42,1140.25,1141.00,1140.25,1140.75,2721,622,3343.00
08/03/2005,09:43,1140.50,1140.75,1140.25,1140.75,1732,495,2227.00
08/03/2005,09:44,1140.75,1140.75,1140.25,1140.75,176,296,472.00
08/03/2005,09:45,1140.75,1141.50,1140.50,1141.50,4262,249,4511.00
08/03/2005,09:46,1141.50,1141.75,1141.00,1141.50,3428,3383,6811.00
08/03/2005,09:47,1141.50,1141.75,1141.25,1141.75,894,1483,2377.00
08/03/2005,09:48,1141.50,1142.00,1141.50,1141.75,1303,1659,2962.00
08/03/2005,09:49,1141.50,1141.75,1141.25,1141.25,1816,1101,2917.00
08/03/2005,09:50,1141.25,1141.50,1141.25,1141.50,126,624,750.00
08/03/2005,09:51,1141.50,1141.75,1141.00,1141.50,1165,1635,2800.00
08/03/2005,09:52,1141.50,1141.75,1141.25,1141.50,3154,841,3995.00
08/03/2005,09:53,1141.50,1141.75,1141.50,1141.50,431,460,891.00
08/03/2005,09:54,1141.50,1142.25,1141.50,1141.75,2824,860,3684.00
08/03/2005,09:55,1141.75,1142.00,1141.50,1141.50,147,1286,1433.00
08/03/2005,09:56,1141.50,1141.75,1141.25,1141.50,979,981,1960.00
08/03/2005,09:57,1141.50,1141.75,1141.25,1141.50,722,450,1172.00
08/03/2005,09:58,1141.50,1141.75,1141.50,1141.75,903,22,925.00
08/03/2005,09:59,1141.50,1141.75,1140.75,1141.25,739,3034,3773.00
08/03/2005,10:00,1141.00,1141.50,1141.00,1141.00,409,644,1053.00
08/03/2005,10:01,1141.25,1141.50,1141.00,1141.00,697,432,1129.00
08/03/2005,10:02,1141.00,1141.25,1140.75,1140.75,509,503,1012.00
08/03/2005,10:03,1141.00,1141.25,1140.50,1141.00,537,658,1195.00
08/03/2005,10:04,1141.00,1141.50,1140.75,1141.00,582,2103,2685.00
08/03/2005,10:05,1140.75,1141.00,1140.75,1141.00,6,506,512.00
08/03/2005,10:06,1140.75,1141.00,1140.25,1140.50,337,1877,2214.00
08/03/2005,10:07,1140.50,1140.75,1140.25,1140.50,958,767,1725.00
08/03/2005,10:08,1140.75,1141.00,1140.50,1140.75,591,225,816.00
08/03/2005,10:09,1140.75,1141.00,1140.50,1140.75,163,277,440.00
08/03/2005,10:10,1140.75,1141.00,1140.50,1140.75,396,65,461.00
08/03/2005,10:11,1141.00,1141.00,1140.75,1141.00,187,156,343.00
08/03/2005,10:12,1140.75,1141.00,1140.50,1140.75,142,355,497.00
08/03/2005,10:13,1140.75,1141.25,1140.50,1140.75,783,898,1681.00
08/03/2005,10:14,1141.00,1141.50,1141.00,1141.50,1229,15,1244.00
08/03/2005,10:15,1141.25,1141.50,1141.00,1141.50,609,474,1083.00
08/03/2005,10:16,1141.50,1141.75,1141.25,1141.25,487,209,696.00
08/03/2005,10:17,1141.25,1142.00,1141.25,1141.75,2006,336,2342.00
08/03/2005,10:18,1141.75,1142.50,1141.75,1142.25,5000,1757,6757.00
08/03/2005,10:19,1142.25,1142.75,1142.25,1142.25,1763,1059,2822.00
08/03/2005,10:20,1142.50,1142.50,1142.00,1142.00,176,1037,1213.00
08/03/2005,10:21,1142.00,1142.00,1141.75,1141.75,103,1466,1569.00
08/03/2005,10:22,1141.75,1142.00,1141.75,1141.75,18,201,219.00
08/03/2005,10:23,1142.00,1142.25,1142.00,1142.00,2286,793,3079.00
08/03/2005,10:24,1142.00,1142.25,1141.75,1141.75,128,502,630.00
08/03/2005,10:25,1141.75,1142.25,1141.75,1142.00,572,208,780.00
08/03/2005,10:26,1142.25,1142.25,1141.75,1142.25,243,369,612.00
08/03/2005,10:27,1142.25,1142.25,1142.00,1142.00,393,104,497.00
08/03/2005,10:28,1142.00,1142.25,1142.00,1142.25,606,59,665.00
08/03/2005,10:29,1142.25,1142.25,1142.00,1142.25,290,14,304.00
08/03/2005,10:30,1142.25,1142.50,1142.00,1142.25,123,440,563.00
08/03/2005,10:31,1142.25,1143.00,1142.25,1142.50,2400,1570,3970.00
08/03/2005,10:32,1142.75,1142.75,1142.00,1142.25,96,930,1026.00
08/03/2005,10:33,1142.00,1142.25,1141.50,1141.75,955,1720,2675.00
08/03/2005,10:34,1141.75,1142.00,1141.75,1142.00,42,44,86.00
08/03/2005,10:35,1142.00,1142.00,1141.50,1141.50,20,425,445.00
08/03/2005,10:36,1141.50,1141.75,1141.50,1141.75,54,1022,1076.00
08/03/2005,10:37,1141.50,1141.75,1141.50,1141.50,34,244,278.00
08/03/2005,10:38,1141.75,1142.00,1141.50,1142.00,705,10,715.00
08/03/2005,10:39,1141.75,1142.00,1141.50,1141.75,318,215,533.00
08/03/2005,10:40,1142.00,1142.00,1141.75,1141.75,4,739,743.00
08/03/2005,10:41,1141.75,1141.75,1141.25,1141.50,221,693,914.00
08/03/2005,10:42,1141.75,1141.75,1141.50,1141.75,20,431,451.00
08/03/2005,10:43,1141.75,1142.50,1141.75,1142.25,1691,317,2008.00
08/03/2005,10:44,1142.25,1142.25,1142.00,1142.25,25,14,39.00
08/03/2005,10:45,1142.00,1142.25,1141.75,1141.75,23,631,654.00
08/03/2005,10:46,1141.75,1141.75,1141.50,1141.75,42,332,374.00
08/03/2005,10:47,1141.50,1141.75,1141.50,1141.75,822,64,886.00
08/03/2005,10:48,1141.75,1142.00,1141.75,1141.75,72,433,505.00
08/03/2005,10:49,1141.75,1141.75,1141.50,1141.75,174,19,193.00
08/03/2005,10:50,1141.50,1141.75,1141.25,1141.50,387,1118,1505.00
08/03/2005,10:51,1141.50,1141.75,1141.50,1141.75,284,17,301.00
08/03/2005,10:52,1141.75,1141.75,1141.50,1141.50,447,167,614.00
08/03/2005,10:53,1141.50,1142.00,1141.50,1141.75,237,12,249.00
08/03/2005,10:54,1142.00,1142.00,1141.75,1141.75,73,19,92.00
08/03/2005,10:55,1141.75,1142.00,1141.50,1142.00,78,161,239.00
08/03/2005,10:56,1142.00,1142.00,1141.75,1142.00,14,206,220.00
08/03/2005,10:57,1142.00,1142.00,1141.75,1141.75,30,4,34.00
08/03/2005,10:58,1141.75,1142.00,1141.75,1142.00,50,116,166.00
08/03/2005,10:59,1141.75,1142.00,1141.75,1142.00,27,10,37.00
08/03/2005,11:00,1142.00,1142.00,1141.75,1141.75,97,26,123.00
08/03/2005,11:01,1141.75,1142.00,1141.75,1141.75,37,92,129.00
08/03/2005,11:02,1141.75,1142.00,1141.75,1142.00,169,4,173.00
08/03/2005,11:03,1142.00,1142.25,1142.00,1142.00,247,296,543.00
08/03/2005,11:04,1142.00,1142.00,1141.75,1142.00,65,52,117.00
08/03/2005,11:05,1142.00,1142.00,1141.75,1142.00,21,36,57.00
08/03/2005,11:06,1141.75,1141.75,1141.75,1141.75,0,96,96.00
08/03/2005,11:07,1142.00,1142.00,1141.75,1142.00,195,39,234.00
08/03/2005,11:08,1142.00,1142.00,1141.75,1142.00,77,110,187.00
08/03/2005,11:09,1141.75,1142.00,1141.75,1141.75,45,54,99.00
08/03/2005,11:10,1142.00,1142.25,1142.00,1142.25,1924,31,1955.00
08/03/2005,11:11,1142.00,1142.25,1142.00,1142.25,53,7,60.00
08/03/2005,11:12,1142.25,1142.25,1141.75,1142.00,413,668,1081.00
08/03/2005,11:13,1141.75,1142.00,1141.50,1141.75,108,692,800.00
08/03/2005,11:14,1141.75,1142.00,1141.75,1141.75,48,61,109.00
08/03/2005,11:15,1141.75,1142.00,1141.50,1141.50,10,210,220.00
08/03/2005,11:16,1141.75,1142.00,1141.75,1141.75,151,3,154.00
08/03/2005,11:17,1141.75,1142.25,1141.75,1142.00,271,70,341.00
08/03/2005,11:18,1142.00,1142.00,1141.75,1142.00,66,14,80.00
08/03/2005,11:19,1141.75,1142.00,1141.75,1142.00,54,2,56.00
08/03/2005,11:20,1141.75,1142.25,1141.75,1142.25,568,5,573.00
08/03/2005,11:21,1142.25,1142.25,1142.00,1142.00,23,14,37.00
08/03/2005,11:22,1142.00,1142.25,1142.00,1142.25,9,5,14.00
08/03/2005,11:23,1142.25,1142.25,1142.00,1142.25,9,18,27.00
08/03/2005,11:24,1142.25,1142.75,1142.00,1142.50,1437,35,1472.00
08/03/2005,11:25,1142.50,1143.25,1142.50,1143.00,2157,623,2780.00
08/03/2005,11:26,1143.25,1144.00,1143.00,1143.75,4475,1501,5976.00
08/03/2005,11:27,1143.75,1144.25,1143.50,1143.75,2458,1525,3983.00
08/03/2005,11:28,1144.00,1144.00,1143.50,1143.75,1404,964,2368.00
08/03/2005,11:29,1143.75,1143.75,1143.50,1143.50,261,771,1032.00
08/03/2005,11:30,1143.50,1144.00,1143.50,1143.50,574,405,979.00
08/03/2005,11:31,1143.50,1144.00,1143.50,1143.75,409,813,1222.00
08/03/2005,11:32,1143.75,1143.75,1143.50,1143.50,67,16,83.00
08/03/2005,11:33,1143.50,1143.75,1143.50,1143.50,98,310,408.00
08/03/2005,11:34,1143.50,1144.00,1143.50,1144.00,926,87,1013.00
08/03/2005,11:35,1144.00,1144.25,1143.75,1144.00,2876,138,3014.00
08/03/2005,11:36,1144.25,1144.50,1144.00,1144.00,1024,3019,4043.00
08/03/2005,11:37,1144.00,1144.25,1143.50,1143.75,266,599,865.00
08/03/2005,11:38,1143.50,1143.75,1143.25,1143.25,33,1293,1326.00
08/03/2005,11:39,1143.50,1143.50,1143.00,1143.00,33,1292,1325.00
08/03/2005,11:40,1143.25,1143.25,1143.00,1143.25,182,697,879.00
08/03/2005,11:41,1143.00,1143.00,1142.50,1142.75,789,1816,2605.00
08/03/2005,11:42,1142.75,1143.50,1142.75,1143.25,1080,79,1159.00
08/03/2005,11:43,1143.25,1143.50,1143.00,1143.25,213,132,345.00
08/03/2005,11:44,1143.25,1143.25,1143.00,1143.25,427,28,455.00
08/03/2005,11:45,1143.25,1143.25,1143.00,1143.00,10,258,268.00
08/03/2005,11:46,1143.00,1143.25,1143.00,1143.00,6,338,344.00
08/03/2005,11:47,1143.00,1143.50,1143.00,1143.25,575,15,590.00
08/03/2005,11:48,1143.50,1143.50,1143.25,1143.25,15,28,43.00
08/03/2005,11:49,1143.50,1143.50,1143.25,1143.50,4,8,12.00
08/03/2005,11:50,1143.25,1143.50,1143.25,1143.50,13,553,566.00
08/03/2005,11:51,1143.50,1143.50,1143.25,1143.50,65,9,74.00
08/03/2005,11:52,1143.25,1143.75,1143.25,1143.75,1309,77,1386.00
08/03/2005,11:53,1143.75,1143.75,1142.75,1143.00,72,1426,1498.00
08/03/2005,11:54,1142.75,1143.00,1142.75,1143.00,103,81,184.00
08/03/2005,11:55,1143.00,1143.00,1142.75,1142.75,283,104,387.00
08/03/2005,11:56,1142.75,1143.00,1142.75,1143.00,9,79,88.00
08/03/2005,11:57,1143.00,1143.00,1142.75,1143.00,14,24,38.00
08/03/2005,11:58,1142.75,1142.75,1142.50,1142.75,309,320,629.00
08/03/2005,11:59,1142.75,1142.75,1142.50,1142.50,268,394,662.00
08/03/2005,12:00,1142.50,1142.75,1142.25,1142.25,155,518,673.00
08/03/2005,12:01,1142.50,1142.50,1142.25,1142.50,375,1278,1653.00
08/03/2005,12:02,1142.50,1142.75,1142.25,1142.50,538,9,547.00
08/03/2005,12:03,1142.50,1142.50,1142.25,1142.50,7,88,95.00
08/03/2005,12:04,1142.25,1142.75,1142.25,1142.50,161,89,250.00
08/03/2005,12:05,1142.50,1142.50,1142.25,1142.25,199,146,345.00
08/03/2005,12:06,1142.50,1142.50,1142.00,1142.00,75,311,386.00
08/03/2005,12:07,1142.00,1142.25,1142.00,1142.00,30,385,415.00
08/03/2005,12:08,1142.25,1142.25,1142.00,1142.25,25,281,306.00
08/03/2005,12:09,1142.25,1142.25,1142.00,1142.25,160,43,203.00
08/03/2005,12:10,1142.25,1142.25,1142.00,1142.25,216,4,220.00
08/03/2005,12:11,1142.25,1142.25,1142.00,1142.00,77,114,191.00
08/03/2005,12:12,1142.00,1142.25,1141.75,1142.00,197,623,820.00
08/03/2005,12:13,1142.00,1142.25,1142.00,1142.25,49,185,234.00
08/03/2005,12:14,1142.25,1142.25,1142.00,1142.25,42,9,51.00
08/03/2005,12:15,1142.25,1142.50,1142.00,1142.00,405,140,545.00
08/03/2005,12:16,1142.00,1142.50,1142.00,1142.25,152,80,232.00
08/03/2005,12:17,1142.25,1142.25,1142.00,1142.25,101,247,348.00
08/03/2005,12:18,1142.25,1142.25,1142.00,1142.25,13,56,69.00
08/03/2005,12:19,1142.00,1142.25,1142.00,1142.00,2,28,30.00
08/03/2005,12:20,1142.00,1142.25,1142.00,1142.00,89,31,120.00
08/03/2005,12:21,1142.25,1142.25,1142.00,1142.00,116,23,139.00
08/03/2005,12:22,1142.25,1142.25,1142.00,1142.25,60,6,66.00
08/03/2005,12:23,1142.25,1142.25,1142.00,1142.00,22,6,28.00
08/03/2005,12:24,1142.25,1142.25,1142.00,1142.00,39,17,56.00
08/03/2005,12:25,1142.25,1142.50,1142.00,1142.25,508,12,520.00
08/03/2005,12:26,1142.25,1142.75,1142.25,1142.75,359,50,409.00
08/03/2005,12:27,1142.75,1142.75,1142.50,1142.75,40,27,67.00
08/03/2005,12:28,1142.50,1142.75,1142.25,1142.50,321,484,805.00
08/03/2005,12:29,1142.50,1142.75,1142.50,1142.75,9,17,26.00
08/03/2005,12:30,1142.50,1143.00,1142.50,1142.75,428,23,451.00
08/03/2005,12:31,1143.00,1143.00,1142.75,1143.00,25,27,52.00
08/03/2005,12:32,1142.75,1143.00,1142.50,1142.75,29,538,567.00
08/03/2005,12:33,1142.75,1142.75,1142.50,1142.75,9,21,30.00
08/03/2005,12:34,1142.50,1142.75,1142.50,1142.50,11,47,58.00
08/03/2005,12:35,1142.50,1142.50,1142.25,1142.50,83,322,405.00
08/03/2005,12:36,1142.75,1142.75,1142.50,1142.50,156,180,336.00
08/03/2005,12:37,1142.50,1142.75,1142.50,1142.75,106,110,216.00
08/03/2005,12:38,1142.50,1143.00,1142.50,1143.00,165,78,243.00
08/03/2005,12:39,1142.75,1142.75,1142.50,1142.75,4,214,218.00
08/03/2005,12:40,1142.50,1142.75,1142.00,1142.25,14,621,635.00
08/03/2005,12:41,1142.00,1142.50,1142.00,1142.25,224,40,264.00
08/03/2005,12:42,1142.25,1142.50,1142.25,1142.25,7,497,504.00
08/03/2005,12:43,1142.25,1142.50,1142.25,1142.25,3,346,349.00
08/03/2005,12:44,1142.25,1143.00,1142.25,1142.50,951,403,1354.00
08/03/2005,12:45,1142.75,1142.75,1142.50,1142.50,13,117,130.00
08/03/2005,12:46,1142.75,1142.75,1142.50,1142.50,20,38,58.00
08/03/2005,12:47,1142.50,1142.75,1142.50,1142.50,15,15,30.00
08/03/2005,12:48,1142.75,1143.00,1142.50,1142.75,237,24,261.00
08/03/2005,12:49,1143.00,1143.00,1142.75,1143.00,24,17,41.00
08/03/2005,12:50,1142.75,1143.00,1142.75,1143.00,86,408,494.00
08/03/2005,12:51,1142.75,1143.00,1142.75,1143.00,23,79,102.00
08/03/2005,12:52,1142.75,1143.50,1142.75,1143.50,1378,40,1418.00
08/03/2005,12:53,1143.25,1143.50,1143.25,1143.25,26,68,94.00
08/03/2005,12:54,1143.50,1143.50,1143.00,1143.00,76,833,909.00
08/03/2005,12:55,1143.00,1143.25,1143.00,1143.00,15,40,55.00
08/03/2005,12:56,1143.25,1143.50,1143.00,1143.25,298,187,485.00
08/03/2005,12:57,1143.25,1143.25,1143.00,1143.25,456,28,484.00
08/03/2005,12:58,1143.25,1143.25,1143.00,1143.25,344,6,350.00
08/03/2005,12:59,1143.00,1143.25,1142.50,1142.50,42,1113,1155.00
08/03/2005,13:00,1142.50,1142.75,1142.50,1142.50,37,237,274.00
08/03/2005,13:01,1142.75,1143.25,1142.50,1143.25,914,163,1077.00
08/03/2005,13:02,1143.25,1143.25,1143.00,1143.00,7,182,189.00
08/03/2005,13:03,1143.00,1143.25,1143.00,1143.25,5,23,28.00
08/03/2005,13:04,1143.25,1143.25,1142.75,1143.00,378,282,660.00
08/03/2005,13:05,1143.00,1143.25,1142.75,1143.00,491,45,536.00
08/03/2005,13:06,1143.00,1143.25,1142.50,1142.75,160,760,920.00
08/03/2005,13:07,1142.75,1143.00,1142.50,1143.00,422,189,611.00
08/03/2005,13:08,1143.00,1143.00,1142.75,1142.75,28,146,174.00
08/03/2005,13:09,1142.75,1143.00,1142.75,1142.75,3,45,48.00
08/03/2005,13:10,1143.00,1143.00,1142.50,1143.00,235,161,396.00
08/03/2005,13:11,1142.75,1142.75,1141.75,1142.00,403,3089,3492.00
08/03/2005,13:12,1142.00,1142.50,1142.00,1142.50,1384,615,1999.00
08/03/2005,13:13,1142.25,1142.50,1142.00,1142.25,193,457,650.00
08/03/2005,13:14,1142.50,1142.75,1142.50,1142.50,506,138,644.00
08/03/2005,13:15,1142.75,1142.75,1142.50,1142.75,103,81,184.00
08/03/2005,13:16,1142.75,1143.00,1142.75,1143.00,1160,225,1385.00
08/03/2005,13:17,1143.00,1143.00,1142.75,1142.75,13,168,181.00
08/03/2005,13:18,1142.75,1143.25,1142.75,1143.00,477,373,850.00
08/03/2005,13:19,1142.75,1143.00,1142.50,1142.75,4,103,107.00
08/03/2005,13:20,1142.75,1142.75,1142.50,1142.50,11,336,347.00
08/03/2005,13:21,1142.50,1142.50,1142.00,1142.00,466,1236,1702.00
08/03/2005,13:22,1142.00,1142.25,1142.00,1142.25,341,68,409.00
08/03/2005,13:23,1142.00,1142.25,1141.25,1141.50,1325,2750,4075.00
08/03/2005,13:24,1141.50,1142.00,1141.50,1142.00,688,204,892.00
08/03/2005,13:25,1141.75,1142.00,1141.25,1141.50,22,655,677.00
08/03/2005,13:26,1141.25,1141.50,1141.00,1141.00,796,1971,2767.00
08/03/2005,13:27,1141.25,1141.50,1140.75,1140.75,570,2671,3241.00
08/03/2005,13:28,1140.75,1141.00,1140.50,1141.00,1162,1291,2453.00
08/03/2005,13:29,1141.00,1141.00,1140.50,1140.75,142,1417,1559.00
08/03/2005,13:30,1140.75,1141.00,1140.50,1140.75,1303,928,2231.00
08/03/2005,13:31,1140.75,1141.25,1140.75,1141.00,699,141,840.00
08/03/2005,13:32,1141.00,1141.25,1140.75,1141.00,421,121,542.00
08/03/2005,13:33,1141.00,1141.25,1140.50,1140.75,205,754,959.00
08/03/2005,13:34,1140.75,1141.00,1140.75,1140.75,129,660,789.00
08/03/2005,13:35,1140.75,1141.00,1140.50,1140.75,579,342,921.00
08/03/2005,13:36,1140.75,1141.00,1140.50,1141.00,1299,31,1330.00
08/03/2005,13:37,1141.25,1141.25,1140.75,1141.00,478,443,921.00
08/03/2005,13:38,1141.00,1141.25,1141.00,1141.00,781,8,789.00
08/03/2005,13:39,1141.25,1141.75,1141.25,1141.50,736,430,1166.00
08/03/2005,13:40,1141.50,1141.50,1140.75,1140.75,138,1085,1223.00
08/03/2005,13:41,1140.75,1141.25,1140.75,1141.00,355,674,1029.00
08/03/2005,13:42,1141.00,1141.00,1140.00,1140.25,468,4399,4867.00
08/03/2005,13:43,1140.25,1140.50,1140.25,1140.50,299,504,803.00
08/03/2005,13:44,1140.50,1140.50,1140.00,1140.00,948,1050,1998.00
08/03/2005,13:45,1140.25,1140.50,1140.00,1140.25,564,564,1128.00
08/03/2005,13:46,1140.25,1140.50,1140.25,1140.25,236,519,755.00
08/03/2005,13:47,1140.50,1140.50,1140.25,1140.25,56,39,95.00
08/03/2005,13:48,1140.25,1140.50,1140.25,1140.50,649,44,693.00
08/03/2005,13:49,1140.50,1140.50,1140.25,1140.50,244,67,311.00
08/03/2005,13:50,1140.25,1140.50,1140.25,1140.50,34,89,123.00
08/03/2005,13:51,1140.25,1140.50,1140.00,1140.25,798,2724,3522.00
08/03/2005,13:52,1140.50,1140.50,1140.00,1140.00,443,654,1097.00
08/03/2005,13:53,1140.25,1140.50,1140.00,1140.25,675,154,829.00
08/03/2005,13:54,1140.25,1140.50,1140.00,1140.25,187,715,902.00
08/03/2005,13:55,1140.00,1140.25,1139.75,1140.00,1540,2120,3660.00
08/03/2005,13:56,1140.25,1140.25,1140.00,1140.00,20,1536,1556.00
08/03/2005,13:57,1140.25,1140.25,1140.00,1140.25,446,78,524.00
08/03/2005,13:58,1140.25,1140.50,1140.25,1140.50,477,297,774.00
08/03/2005,13:59,1140.50,1140.50,1140.25,1140.50,47,67,114.00
08/03/2005,14:00,1140.50,1140.50,1140.25,1140.50,1353,76,1429.00
08/03/2005,14:01,1140.25,1140.50,1139.75,1139.75,301,2348,2649.00
08/03/2005,14:02,1139.75,1140.25,1139.75,1140.00,1658,1455,3113.00
08/03/2005,14:03,1140.00,1140.25,1139.75,1140.00,202,488,690.00
08/03/2005,14:04,1140.00,1140.00,1139.75,1140.00,663,113,776.00
08/03/2005,14:05,1140.00,1140.00,1139.75,1139.75,212,88,300.00
08/03/2005,14:06,1140.00,1140.00,1139.25,1139.75,1338,2450,3788.00
08/03/2005,14:07,1139.50,1139.75,1139.50,1139.75,693,50,743.00
08/03/2005,14:08,1139.75,1140.25,1139.75,1140.00,1436,163,1599.00
08/03/2005,14:09,1140.00,1140.25,1140.00,1140.00,41,77,118.00
08/03/2005,14:10,1140.00,1140.75,1140.00,1140.75,2471,902,3373.00
08/03/2005,14:11,1140.50,1140.75,1140.50,1140.50,21,823,844.00
08/03/2005,14:12,1140.50,1140.75,1140.25,1140.50,274,443,717.00
08/03/2005,14:13,1140.50,1140.75,1140.50,1140.75,29,142,171.00
08/03/2005,14:14,1140.50,1141.25,1140.50,1141.25,1758,26,1784.00
08/03/2005,14:15,1141.25,1141.50,1141.00,1141.25,1711,759,2470.00
08/03/2005,14:16,1141.25,1141.25,1141.00,1141.00,215,1216,1431.00
08/03/2005,14:17,1141.00,1141.25,1140.75,1141.00,96,486,582.00
08/03/2005,14:18,1141.00,1142.00,1141.00,1141.75,2110,1291,3401.00
08/03/2005,14:19,1141.50,1141.75,1141.25,1141.50,206,900,1106.00
08/03/2005,14:20,1141.50,1142.00,1141.25,1141.50,2108,1415,3523.00
08/03/2005,14:21,1141.50,1142.25,1141.50,1142.00,2461,1447,3908.00
08/03/2005,14:22,1142.00,1142.25,1141.75,1142.00,121,667,788.00
08/03/2005,14:23,1141.75,1142.00,1141.75,1141.75,17,942,959.00
08/03/2005,14:24,1141.75,1141.75,1141.50,1141.75,564,81,645.00
08/03/2005,14:25,1141.50,1141.75,1141.25,1141.25,98,599,697.00
08/03/2005,14:26,1141.25,1141.50,1141.25,1141.25,651,78,729.00
08/03/2005,14:27,1141.25,1141.50,1141.25,1141.50,229,4,233.00
08/03/2005,14:28,1141.50,1141.75,1141.25,1141.50,248,441,689.00
08/03/2005,14:29,1141.50,1141.75,1141.25,1141.75,480,109,589.00
08/03/2005,14:30,1141.50,1141.75,1141.50,1141.50,119,132,251.00
08/03/2005,14:31,1141.75,1141.75,1141.50,1141.75,684,31,715.00
08/03/2005,14:32,1142.00,1142.25,1141.75,1142.00,1149,1058,2207.00
08/03/2005,14:33,1141.75,1142.00,1141.75,1141.75,106,442,548.00
08/03/2005,14:34,1141.75,1142.00,1141.50,1141.50,5,599,604.00
08/03/2005,14:35,1141.50,1141.75,1141.25,1141.50,275,701,976.00
08/03/2005,14:36,1141.50,1141.50,1141.25,1141.50,17,862,879.00
08/03/2005,14:37,1141.25,1141.50,1141.25,1141.25,9,251,260.00
08/03/2005,14:38,1141.50,1141.50,1141.25,1141.50,43,4,47.00
08/03/2005,14:39,1141.25,1141.50,1141.25,1141.25,29,66,95.00
08/03/2005,14:40,1141.50,1141.75,1141.50,1141.75,475,12,487.00
08/03/2005,14:41,1141.50,1142.25,1141.50,1142.25,2254,243,2497.00
08/03/2005,14:42,1142.25,1142.25,1142.00,1142.00,220,187,407.00
08/03/2005,14:43,1142.25,1143.00,1142.00,1142.50,2684,1166,3850.00
08/03/2005,14:44,1142.50,1143.00,1142.50,1142.50,1996,582,2578.00
08/03/2005,14:45,1142.50,1142.75,1142.50,1142.75,79,120,199.00
08/03/2005,14:46,1142.75,1143.00,1142.50,1143.00,1988,70,2058.00
08/03/2005,14:47,1143.00,1143.00,1142.75,1142.75,620,305,925.00
08/03/2005,14:48,1142.75,1143.00,1142.75,1142.75,21,143,164.00
08/03/2005,14:49,1142.75,1143.00,1142.75,1142.75,771,461,1232.00
08/03/2005,14:50,1143.00,1143.00,1142.75,1142.75,48,23,71.00
08/03/2005,14:51,1142.75,1143.00,1142.50,1142.50,150,1678,1828.00
08/03/2005,14:52,1142.50,1142.75,1142.50,1142.75,139,87,226.00
08/03/2005,14:53,1142.50,1143.00,1142.50,1142.75,1868,36,1904.00
08/03/2005,14:54,1142.75,1143.00,1142.50,1142.50,372,1389,1761.00
08/03/2005,14:55,1142.75,1143.00,1142.50,1142.50,442,428,870.00
08/03/2005,14:56,1142.75,1143.00,1142.50,1143.00,1461,767,2228.00
08/03/2005,14:57,1143.00,1143.75,1142.75,1143.25,3491,1510,5001.00
08/03/2005,14:58,1143.25,1143.75,1143.25,1143.75,2278,620,2898.00
08/03/2005,14:59,1143.75,1143.75,1143.25,1143.50,2839,1102,3941.00
08/03/2005,15:00,1143.25,1143.50,1143.00,1143.25,1032,1982,3014.00
08/03/2005,15:01,1143.50,1143.75,1143.25,1143.25,1756,3741,5497.00
08/03/2005,15:02,1143.50,1143.50,1143.25,1143.50,831,265,1096.00
08/03/2005,15:03,1143.25,1143.75,1143.25,1143.50,1554,130,1684.00
08/03/2005,15:04,1143.50,1143.75,1143.50,1143.50,743,499,1242.00
08/03/2005,15:05,1143.50,1143.75,1143.25,1143.25,83,2207,2290.00
08/03/2005,15:06,1143.50,1143.50,1143.25,1143.50,1504,495,1999.00
08/03/2005,15:07,1143.50,1143.75,1143.50,1143.75,2479,68,2547.00
08/03/2005,15:08,1143.50,1143.75,1143.50,1143.50,182,93,275.00
08/03/2005,15:09,1143.50,1143.75,1143.50,1143.75,100,310,410.00
08/03/2005,15:10,1143.50,1143.75,1143.50,1143.50,1565,158,1723.00
08/03/2005,15:11,1143.50,1144.25,1143.50,1144.00,4383,1280,5663.00
08/03/2005,15:12,1144.00,1144.00,1143.75,1144.00,178,185,363.00
08/03/2005,15:13,1144.00,1144.25,1143.75,1144.25,3884,223,4107.00
08/03/2005,15:14,1144.25,1144.50,1144.00,1144.25,1606,1118,2724.00
08/03/2005,15:15,1144.00,1144.25,1143.50,1144.00,1656,5657,7313.00
08/03/2005,15:30,1143.75,1143.75,1143.75,1143.75,0,44,44.00
08/03/2005,15:31,1143.75,1144.00,1143.75,1143.75,65,206,271.00
08/03/2005,15:32,1143.75,1143.75,1143.75,1143.75,0,82,82.00
08/03/2005,15:33,1143.75,1144.00,1143.75,1143.75,10,11,21.00
08/03/2005,15:34,1144.00,1144.00,1143.75,1143.75,32,5,37.00
08/03/2005,15:35,1143.75,1143.75,1143.75,1143.75,0,17,17.00
08/03/2005,15:36,1143.75,1144.00,1143.75,1143.75,1,27,28.00
08/03/2005,15:37,1143.75,1144.00,1143.75,1144.00,172,4,176.00
08/03/2005,15:38,1144.00,1144.00,1143.75,1143.75,11,32,43.00
08/03/2005,15:39,1144.00,1144.00,1143.75,1143.75,1,32,33.00
08/03/2005,15:40,1143.75,1144.00,1143.75,1143.75,20,232,252.00
08/03/2005,15:41,1143.75,1144.00,1143.75,1144.00,2,11,13.00
08/03/2005,15:42,1144.00,1144.00,1144.00,1144.00,80,0,80.00
08/03/2005,15:43,1144.00,1144.00,1143.75,1143.75,1,1,2.00
08/03/2005,15:45,1144.00,1144.00,1144.00,1144.00,100,0,100.00
08/03/2005,15:46,1144.00,1144.00,1144.00,1144.00,2,0,2.00
08/03/2005,15:47,1144.00,1144.00,1144.00,1144.00,112,0,112.00
08/03/2005,15:48,1144.00,1144.25,1144.00,1144.00,6,12,18.00
08/03/2005,15:49,1144.00,1144.00,1144.00,1144.00,0,8,8.00
08/03/2005,15:50,1144.00,1144.00,1144.00,1144.00,0,86,86.00
08/03/2005,15:51,1144.00,1144.00,1144.00,1144.00,0,13,13.00
08/03/2005,15:52,1144.25,1144.25,1144.25,1144.25,1,0,1.00
08/03/2005,15:53,1144.00,1144.00,1144.00,1144.00,0,2,2.00
08/03/2005,15:54,1144.00,1144.00,1143.75,1143.75,7,62,69.00
08/03/2005,15:55,1144.00,1144.00,1144.00,1144.00,21,0,21.00
08/03/2005,15:56,1144.00,1144.00,1144.00,1144.00,1,0,1.00
08/03/2005,15:57,1144.00,1144.00,1144.00,1144.00,44,0,44.00
08/03/2005,15:58,1144.00,1144.00,1144.00,1144.00,18,0,18.00
08/03/2005,15:59,1143.75,1144.00,1143.75,1144.00,2,1,3.00
08/03/2005,16:00,1144.25,1144.25,1144.00,1144.00,4,8,12.00
08/03/2005,17:01,1144.25,1144.50,1144.25,1144.50,1,4,5.00
08/03/2005,17:02,1144.25,1144.50,1144.25,1144.50,11,9,20.00
08/03/2005,17:04,1144.50,1144.50,1144.50,1144.50,1,0,1.00
08/03/2005,17:05,1144.50,1144.50,1144.50,1144.50,1,0,1.00
08/03/2005,17:06,1144.50,1144.50,1144.50,1144.50,1,0,1.00
08/03/2005,17:07,1144.25,1144.50,1144.25,1144.25,1,55,56.00
08/03/2005,17:08,1144.25,1144.25,1144.25,1144.25,0,6,6.00
08/03/2005,17:09,1144.25,1144.25,1144.25,1144.25,0,1,1.00
08/03/2005,17:12,1144.00,1144.00,1144.00,1144.00,0,1,1.00
08/03/2005,17:17,1144.00,1144.00,1144.00,1144.00,0,4,4.00
08/03/2005,17:18,1144.00,1144.00,1144.00,1144.00,0,5,5.00
08/03/2005,17:23,1144.00,1144.25,1144.00,1144.25,1,1,2.00
08/03/2005,17:28,1144.00,1144.00,1144.00,1144.00,0,2,2.00
08/03/2005,17:29,1144.00,1144.00,1144.00,1144.00,0,3,3.00
08/03/2005,17:31,1144.00,1144.00,1144.00,1144.00,0,11,11.00
08/03/2005,17:32,1143.75,1144.00,1143.75,1144.00,2,4,6.00
08/03/2005,17:33,1144.00,1144.00,1144.00,1144.00,6,0,6.00
08/03/2005,17:35,1144.00,1144.00,1144.00,1144.00,3,0,3.00
08/03/2005,17:37,1143.75,1143.75,1143.75,1143.75,0,1,1.00
08/03/2005,17:38,1144.00,1144.00,1144.00,1144.00,2,0,2.00
08/03/2005,17:41,1143.75,1144.00,1143.75,1144.00,6,1,7.00
08/03/2005,17:46,1143.75,1143.75,1143.75,1143.75,0,3,3.00
08/03/2005,17:49,1143.75,1143.75,1143.75,1143.75,0,1,1.00
08/03/2005,17:51,1143.75,1143.75,1143.75,1143.75,0,5,5.00
08/03/2005,17:54,1144.00,1144.00,1144.00,1144.00,45,0,45.00
08/03/2005,17:55,1144.00,1144.00,1144.00,1144.00,10,0,10.00
08/03/2005,17:59,1144.25,1144.25,1144.25,1144.25,20,0,20.00
08/03/2005,18:01,1144.00,1144.00,1144.00,1144.00,0,4,4.00
08/03/2005,18:06,1144.00,1144.00,1144.00,1144.00,0,5,5.00
08/03/2005,18:08,1144.00,1144.00,1144.00,1144.00,0,3,3.00
08/03/2005,18:11,1144.00,1144.00,1144.00,1144.00,0,4,4.00
08/03/2005,18:17,1144.00,1144.00,1144.00,1144.00,0,5,5.00
08/03/2005,18:18,1144.25,1144.25,1144.25,1144.25,1,0,1.00
08/03/2005,18:19,1144.00,1144.00,1144.00,1144.00,0,1,1.00
08/03/2005,18:24,1144.00,1144.00,1144.00,1144.00,0,5,5.00
08/03/2005,18:28,1144.00,1144.00,1144.00,1144.00,0,1,1.00
08/03/2005,18:30,1144.25,1144.25,1144.25,1144.25,30,0,30.00
08/03/2005,18:33,1144.50,1144.50,1144.50,1144.50,24,0,24.00
08/03/2005,18:34,1144.25,1144.25,1144.25,1144.25,0,30,30.00
08/03/2005,18:38,1144.25,1144.25,1144.00,1144.00,0,7,7.00
08/03/2005,18:40,1144.00,1144.00,1144.00,1144.00,0,1,1.00
08/03/2005,18:41,1144.25,1144.25,1144.25,1144.25,2,0,2.00
08/03/2005,18:42,1144.25,1144.25,1144.25,1144.25,1,0,1.00
08/03/2005,18:44,1144.00,1144.00,1144.00,1144.00,0,1,1.00
08/03/2005,18:48,1144.00,1144.00,1144.00,1144.00,0,1,1.00
08/03/2005,18:51,1144.25,1144.25,1144.25,1144.25,3,0,3.00
08/03/2005,18:57,1144.00,1144.25,1144.00,1144.00,1,8,9.00
08/03/2005,18:58,1144.00,1144.00,1144.00,1144.00,0,1,1.00
08/03/2005,19:04,1144.00,1144.00,1144.00,1144.00,0,1,1.00
08/03/2005,19:05,1144.00,1144.00,1144.00,1144.00,0,3,3.00
08/03/2005,19:06,1144.00,1144.00,1144.00,1144.00,0,2,2.00
08/03/2005,19:07,1144.00,1144.00,1144.00,1144.00,0,10,10.00
08/03/2005,19:09,1144.00,1144.00,1144.00,1144.00,0,6,6.00
08/03/2005,19:10,1144.00,1144.00,1144.00,1144.00,0,22,22.00
08/03/2005,19:11,1143.75,1144.00,1143.75,1144.00,2,1,3.00
08/03/2005,19:12,1144.00,1144.00,1144.00,1144.00,5,0,5.00
08/03/2005,19:15,1144.00,1144.00,1144.00,1144.00,3,0,3.00
08/03/2005,19:16,1144.00,1144.00,1144.00,1144.00,4,0,4.00
08/03/2005,19:17,1143.75,1143.75,1143.75,1143.75,0,15,15.00
08/03/2005,19:19,1143.75,1143.75,1143.75,1143.75,0,4,4.00
08/03/2005,19:21,1143.75,1143.75,1143.75,1143.75,0,3,3.00
08/03/2005,19:41,1144.00,1144.00,1144.00,1144.00,50,0,50.00
08/03/2005,19:42,1144.00,1144.00,1144.00,1144.00,15,0,15.00
08/03/2005,19:43,1144.00,1144.00,1144.00,1144.00,1,0,1.00
08/03/2005,19:46,1144.00,1144.00,1144.00,1144.00,2,0,2.00
08/03/2005,19:51,1144.00,1144.00,1144.00,1144.00,3,0,3.00
08/03/2005,19:52,1144.00,1144.00,1144.00,1144.00,1,0,1.00
08/03/2005,19:54,1143.75,1143.75,1143.75,1143.75,0,10,10.00
08/03/2005,19:55,1143.75,1143.75,1143.75,1143.75,0,25,25.00
08/03/2005,19:57,1143.75,1144.00,1143.75,1144.00,1,1,2.00
08/03/2005,20:06,1143.75,1143.75,1143.50,1143.50,0,60,60.00
08/03/2005,20:10,1143.75,1143.75,1143.75,1143.75,6,0,6.00
08/03/2005,20:20,1143.75,1143.75,1143.75,1143.75,2,0,2.00
08/03/2005,20:23,1143.50,1143.50,1143.50,1143.50,0,1,1.00
08/03/2005,20:25,1143.50,1143.50,1143.50,1143.50,0,61,61.00
08/03/2005,20:27,1143.50,1143.50,1143.50,1143.50,0,3,3.00
08/03/2005,20:28,1143.50,1143.50,1143.50,1143.50,0,19,19.00
08/03/2005,20:29,1143.50,1143.50,1143.50,1143.50,0,1,1.00
08/03/2005,20:30,1143.25,1143.25,1143.25,1143.25,0,185,185.00
08/03/2005,20:31,1143.25,1143.25,1143.25,1143.25,0,25,25.00
08/03/2005,20:32,1143.25,1143.25,1143.25,1143.25,0,1,1.00
08/03/2005,20:33,1143.25,1143.25,1143.25,1143.25,0,2,2.00
08/03/2005,20:34,1143.25,1143.25,1143.25,1143.25,0,3,3.00
08/03/2005,20:35,1143.25,1143.25,1143.25,1143.25,0,36,36.00
08/03/2005,20:36,1143.25,1143.25,1143.25,1143.25,0,1,1.00
08/03/2005,20:38,1143.25,1143.25,1143.25,1143.25,0,1,1.00
08/03/2005,20:39,1143.25,1143.25,1143.25,1143.25,0,2,2.00
08/03/2005,20:40,1143.25,1143.25,1143.25,1143.25,0,8,8.00
08/03/2005,20:42,1143.25,1143.25,1143.25,1143.25,0,1,1.00
08/03/2005,20:45,1143.25,1143.25,1143.25,1143.25,0,16,16.00
08/03/2005,20:47,1143.25,1143.25,1143.25,1143.25,0,1,1.00
08/03/2005,20:49,1143.50,1143.50,1143.50,1143.50,1,0,1.00
08/03/2005,20:50,1143.50,1143.50,1143.50,1143.50,2,0,2.00
08/03/2005,20:51,1143.50,1143.50,1143.50,1143.50,5,0,5.00
08/03/2005,20:52,1143.25,1143.25,1143.25,1143.25,0,5,5.00
08/03/2005,21:04,1143.25,1143.25,1143.25,1143.25,0,56,56.00
08/03/2005,21:06,1143.50,1143.50,1143.50,1143.50,1,0,1.00
08/03/2005,21:08,1143.25,1143.25,1143.25,1143.25,0,1,1.00
08/03/2005,21:09,1143.25,1143.25,1143.25,1143.25,0,1,1.00
08/03/2005,21:11,1143.25,1143.25,1143.25,1143.25,0,1,1.00
08/03/2005,21:17,1143.25,1143.25,1143.25,1143.25,0,14,14.00
08/03/2005,21:18,1143.00,1143.00,1143.00,1143.00,0,11,11.00
08/03/2005,21:23,1143.25,1143.25,1143.25,1143.25,1,0,1.00
08/03/2005,21:25,1143.25,1143.25,1143.25,1143.25,7,0,7.00
08/03/2005,21:27,1143.25,1143.25,1143.25,1143.25,1,0,1.00
08/03/2005,21:28,1143.25,1143.25,1143.25,1143.25,51,0,51.00
08/03/2005,21:31,1143.50,1143.50,1143.50,1143.50,1,0,1.00
08/03/2005,21:32,1143.25,1143.25,1143.25,1143.25,0,1,1.00
08/03/2005,21:36,1143.25,1143.25,1143.25,1143.25,0,5,5.00
08/03/2005,21:38,1143.25,1143.25,1143.25,1143.25,0,4,4.00
08/03/2005,21:44,1143.25,1143.25,1143.25,1143.25,0,5,5.00
08/03/2005,21:45,1143.25,1143.25,1143.25,1143.25,0,2,2.00
08/03/2005,21:47,1143.25,1143.25,1143.25,1143.25,0,1,1.00
08/03/2005,21:51,1143.00,1143.00,1143.00,1143.00,0,56,56.00
08/03/2005,21:56,1143.25,1143.25,1143.25,1143.25,1,0,1.00
08/03/2005,22:01,1143.25,1143.25,1143.25,1143.25,2,0,2.00
08/03/2005,22:04,1143.25,1143.25,1143.25,1143.25,13,0,13.00
08/03/2005,22:07,1143.00,1143.00,1143.00,1143.00,0,1,1.00
08/03/2005,22:10,1143.25,1143.25,1143.25,1143.25,5,0,5.00
08/03/2005,22:14,1143.25,1143.25,1143.00,1143.00,1,1,2.00
08/03/2005,22:16,1143.00,1143.00,1143.00,1143.00,0,2,2.00
08/03/2005,22:18,1143.25,1143.25,1143.25,1143.25,1,0,1.00
08/03/2005,22:21,1143.25,1143.25,1143.00,1143.00,1,1,2.00
08/03/2005,22:22,1143.00,1143.00,1143.00,1143.00,0,3,3.00
08/03/2005,22:28,1143.25,1143.25,1143.25,1143.25,1,0,1.00
08/03/2005,22:34,1143.00,1143.00,1143.00,1143.00,0,20,20.00
08/03/2005,22:35,1143.00,1143.00,1143.00,1143.00,0,21,21.00
08/03/2005,22:36,1143.00,1143.00,1143.00,1143.00,0,20,20.00
08/03/2005,22:37,1143.25,1143.25,1143.25,1143.25,2,0,2.00
08/03/2005,22:39,1143.25,1143.25,1143.25,1143.25,2,0,2.00
08/03/2005,22:41,1143.25,1143.25,1143.25,1143.25,2,0,2.00
08/03/2005,22:43,1143.25,1143.25,1143.25,1143.25,3,0,3.00
08/03/2005,22:44,1143.25,1143.25,1143.25,1143.25,5,0,5.00
08/03/2005,22:48,1143.25,1143.25,1143.25,1143.25,3,0,3.00
08/03/2005,22:53,1143.25,1143.25,1143.25,1143.25,1,0,1.00
08/03/2005,22:56,1143.25,1143.25,1143.00,1143.25,7,10,17.00
08/03/2005,23:01,1143.25,1143.25,1143.25,1143.25,88,0,88.00
08/03/2005,23:02,1143.25,1143.25,1143.25,1143.25,3,0,3.00
08/03/2005,23:05,1143.25,1143.25,1143.25,1143.25,1,0,1.00
08/03/2005,23:07,1143.25,1143.25,1143.25,1143.25,20,0,20.00
08/03/2005,23:08,1143.25,1143.50,1143.25,1143.50,27,0,27.00
08/03/2005,23:12,1143.25,1143.25,1143.25,1143.25,0,1,1.00
08/03/2005,23:16,1143.50,1143.50,1143.50,1143.50,1,0,1.00
08/03/2005,23:17,1143.50,1143.50,1143.25,1143.25,1,1,2.00
08/03/2005,23:21,1143.25,1143.25,1143.25,1143.25,0,2,2.00
08/03/2005,23:22,1143.50,1143.50,1143.50,1143.50,2,0,2.00
08/03/2005,23:23,1143.25,1143.25,1143.25,1143.25,0,20,20.00
08/03/2005,23:26,1143.25,1143.25,1143.25,1143.25,0,3,3.00
08/03/2005,23:28,1143.25,1143.25,1143.25,1143.25,0,5,5.00
08/03/2005,23:29,1143.25,1143.25,1143.25,1143.25,0,24,24.00
08/03/2005,23:30,1143.25,1143.25,1143.25,1143.25,0,2,2.00
08/03/2005,23:35,1143.25,1143.25,1143.25,1143.25,0,1,1.00
08/03/2005,23:37,1143.25,1143.25,1143.25,1143.25,0,1,1.00
08/03/2005,23:38,1143.25,1143.25,1143.25,1143.25,0,2,2.00
08/03/2005,23:39,1143.25,1143.25,1143.25,1143.25,0,3,3.00
08/03/2005,23:41,1143.25,1143.25,1143.25,1143.25,0,13,13.00
08/03/2005,23:42,1143.25,1143.25,1143.25,1143.25,0,1,1.00
08/03/2005,23:48,1143.25,1143.25,1143.25,1143.25,0,1,1.00
08/03/2005,23:51,1143.50,1143.50,1143.50,1143.50,1,0,1.00
08/03/2005,23:52,1143.25,1143.25,1143.25,1143.25,0,1,1.00
08/03/2005,23:53,1143.25,1143.25,1143.00,1143.00,0,2,2.00
08/03/2005,23:54,1143.25,1143.25,1143.25,1143.25,1,0,1.00
08/03/2005,23:55,1143.25,1143.25,1143.25,1143.25,2,0,2.00
08/03/2005,23:56,1143.25,1143.25,1143.25,1143.25,2,0,2.00
08/04/2005,00:05,1143.25,1143.25,1143.25,1143.25,3,0,3.00
08/04/2005,00:06,1143.25,1143.25,1143.25,1143.25,4,0,4.00
08/04/2005,00:07,1143.25,1143.25,1143.25,1143.25,2,0,2.00
08/04/2005,00:09,1143.25,1143.25,1143.25,1143.25,1,0,1.00
08/04/2005,00:11,1143.25,1143.25,1143.25,1143.25,4,0,4.00
08/04/2005,00:12,1143.25,1143.25,1143.25,1143.25,4,0,4.00
08/04/2005,00:19,1143.50,1143.50,1143.50,1143.50,2,0,2.00
08/04/2005,00:20,1143.50,1143.50,1143.50,1143.50,20,0,20.00
08/04/2005,00:21,1143.50,1143.50,1143.50,1143.50,9,0,9.00
08/04/2005,00:25,1143.50,1143.50,1143.50,1143.50,2,0,2.00
08/04/2005,00:29,1143.25,1143.25,1143.25,1143.25,0,50,50.00
08/04/2005,00:30,1143.25,1143.25,1143.25,1143.25,0,5,5.00
08/04/2005,00:33,1143.25,1143.25,1143.25,1143.25,0,47,47.00
08/04/2005,00:47,1143.50,1143.50,1143.50,1143.50,1,0,1.00
08/04/2005,00:50,1143.25,1143.25,1143.25,1143.25,0,58,58.00
08/04/2005,00:51,1143.25,1143.25,1143.25,1143.25,0,38,38.00
08/04/2005,00:52,1143.25,1143.25,1143.25,1143.25,0,15,15.00
08/04/2005,00:57,1143.00,1143.00,1143.00,1143.00,0,201,201.00
08/04/2005,00:59,1143.00,1143.00,1143.00,1143.00,0,2,2.00
08/04/2005,01:01,1143.25,1143.25,1143.25,1143.25,10,0,10.00
08/04/2005,01:02,1143.00,1143.00,1143.00,1143.00,0,8,8.00
08/04/2005,01:03,1143.25,1143.25,1143.00,1143.00,1,2,3.00
08/04/2005,01:05,1143.00,1143.00,1143.00,1143.00,0,2,2.00
08/04/2005,01:11,1143.00,1143.00,1143.00,1143.00,0,1,1.00
08/04/2005,01:13,1143.00,1143.00,1143.00,1143.00,0,5,5.00
08/04/2005,01:17,1143.00,1143.00,1143.00,1143.00,0,15,15.00
08/04/2005,01:18,1143.00,1143.00,1143.00,1143.00,0,1,1.00
08/04/2005,01:20,1142.75,1142.75,1142.75,1142.75,0,55,55.00
08/04/2005,01:24,1143.00,1143.00,1143.00,1143.00,1,0,1.00
08/04/2005,01:25,1142.75,1142.75,1142.75,1142.75,0,17,17.00
08/04/2005,01:26,1142.75,1142.75,1142.50,1142.50,0,20,20.00
08/04/2005,01:27,1142.50,1142.75,1142.50,1142.75,1,39,40.00
08/04/2005,01:31,1142.75,1142.75,1142.75,1142.75,1,0,1.00
08/04/2005,01:33,1142.75,1142.75,1142.75,1142.75,1,0,1.00
08/04/2005,01:36,1142.75,1142.75,1142.75,1142.75,36,0,36.00
08/04/2005,01:37,1142.75,1142.75,1142.75,1142.75,21,0,21.00
08/04/2005,01:40,1142.50,1142.50,1142.50,1142.50,0,1,1.00
08/04/2005,01:42,1142.50,1142.50,1142.50,1142.50,0,50,50.00
08/04/2005,01:43,1142.75,1142.75,1142.75,1142.75,1,0,1.00
08/04/2005,01:46,1142.50,1142.50,1142.50,1142.50,0,4,4.00
08/04/2005,01:47,1142.50,1142.50,1142.50,1142.50,0,45,45.00
08/04/2005,01:48,1142.50,1142.50,1142.25,1142.25,11,106,117.00
08/04/2005,01:49,1142.50,1142.50,1142.50,1142.50,44,0,44.00
08/04/2005,01:51,1142.50,1142.50,1142.50,1142.50,1,0,1.00
08/04/2005,01:54,1142.75,1142.75,1142.75,1142.75,2,0,2.00
08/04/2005,01:55,1142.75,1142.75,1142.75,1142.75,3,0,3.00
08/04/2005,01:56,1142.75,1142.75,1142.75,1142.75,1,0,1.00
08/04/2005,01:58,1142.75,1142.75,1142.75,1142.75,1,0,1.00
08/04/2005,02:01,1142.50,1142.50,1142.50,1142.50,0,10,10.00
08/04/2005,02:02,1142.50,1142.75,1142.50,1142.50,40,41,81.00
08/04/2005,02:03,1142.50,1142.75,1142.50,1142.50,2,41,43.00
08/04/2005,02:04,1142.25,1142.25,1142.25,1142.25,0,2,2.00
08/04/2005,02:06,1142.50,1142.50,1142.50,1142.50,5,0,5.00
08/04/2005,02:07,1142.25,1142.25,1142.25,1142.25,0,5,5.00
08/04/2005,02:08,1142.25,1142.50,1142.25,1142.50,1,6,7.00
08/04/2005,02:10,1142.50,1142.50,1142.50,1142.50,12,0,12.00
08/04/2005,02:11,1142.50,1142.50,1142.50,1142.50,128,0,128.00
08/04/2005,02:12,1142.75,1143.00,1142.50,1142.50,30,5,35.00
08/04/2005,02:13,1142.75,1142.75,1142.50,1142.75,64,2,66.00
08/04/2005,02:15,1142.50,1142.50,1142.50,1142.50,0,203,203.00
08/04/2005,02:16,1142.25,1142.25,1142.25,1142.25,0,56,56.00
08/04/2005,02:18,1142.25,1142.25,1142.00,1142.00,0,48,48.00
08/04/2005,02:19,1142.00,1142.00,1142.00,1142.00,0,4,4.00
08/04/2005,02:20,1142.00,1142.25,1142.00,1142.25,6,7,13.00
08/04/2005,02:21,1142.25,1142.25,1142.25,1142.25,106,0,106.00
08/04/2005,02:24,1142.25,1142.25,1142.25,1142.25,3,0,3.00
08/04/2005,02:25,1142.00,1142.00,1142.00,1142.00,0,77,77.00
08/04/2005,02:26,1142.25,1142.25,1142.25,1142.25,61,0,61.00
08/04/2005,02:27,1142.25,1142.25,1142.00,1142.25,32,30,62.00
08/04/2005,02:28,1142.00,1142.25,1142.00,1142.25,20,30,50.00
08/04/2005,02:29,1142.25,1142.25,1142.25,1142.25,6,0,6.00
08/04/2005,02:30,1142.50,1142.50,1142.50,1142.50,4,0,4.00
08/04/2005,02:31,1142.50,1142.50,1142.50,1142.50,5,0,5.00
08/04/2005,02:33,1142.50,1142.50,1142.25,1142.25,13,64,77.00
08/04/2005,02:34,1142.25,1142.50,1142.25,1142.50,2,11,13.00
08/04/2005,02:35,1142.25,1142.25,1142.25,1142.25,0,10,10.00
08/04/2005,02:37,1142.25,1142.25,1142.25,1142.25,0,80,80.00
08/04/2005,02:38,1142.25,1142.25,1142.25,1142.25,0,191,191.00
08/04/2005,02:39,1142.25,1142.25,1142.25,1142.25,0,15,15.00
08/04/2005,02:40,1142.50,1142.50,1142.50,1142.50,2,0,2.00
08/04/2005,02:41,1142.50,1142.50,1142.50,1142.50,1,0,1.00
08/04/2005,02:42,1142.25,1142.25,1142.25,1142.25,0,1,1.00
08/04/2005,02:43,1142.25,1142.50,1142.25,1142.50,1,15,16.00
08/04/2005,02:44,1142.25,1142.25,1142.25,1142.25,0,6,6.00
08/04/2005,02:46,1142.50,1142.50,1142.50,1142.50,50,0,50.00
08/04/2005,02:48,1142.25,1142.25,1142.25,1142.25,0,68,68.00
08/04/2005,02:49,1142.25,1142.25,1142.25,1142.25,0,21,21.00
08/04/2005,02:50,1142.25,1142.25,1142.25,1142.25,0,6,6.00
08/04/2005,02:51,1142.50,1142.50,1142.50,1142.50,1,0,1.00
08/04/2005,02:53,1142.25,1142.50,1142.25,1142.50,101,11,112.00
08/04/2005,02:54,1142.25,1142.25,1142.25,1142.25,0,4,4.00
08/04/2005,02:56,1142.25,1142.25,1142.25,1142.25,0,2,2.00
08/04/2005,02:57,1142.25,1142.25,1142.25,1142.25,0,3,3.00
08/04/2005,02:58,1142.25,1142.25,1142.25,1142.25,0,1,1.00
08/04/2005,02:59,1142.25,1142.25,1142.25,1142.25,0,20,20.00
08/04/2005,03:00,1142.25,1142.25,1142.00,1142.00,0,6,6.00
08/04/2005,03:01,1142.25,1142.25,1142.25,1142.25,2,0,2.00
08/04/2005,03:02,1142.25,1142.25,1142.00,1142.00,1,7,8.00
08/04/2005,03:03,1142.00,1142.00,1142.00,1142.00,0,1,1.00
08/04/2005,03:05,1142.00,1142.25,1141.75,1141.75,1,104,105.00
08/04/2005,03:06,1141.75,1141.75,1141.75,1141.75,0,4,4.00
08/04/2005,03:07,1141.75,1141.75,1141.75,1141.75,0,1,1.00
08/04/2005,03:08,1141.75,1141.75,1141.75,1141.75,0,152,152.00
08/04/2005,03:09,1141.75,1142.00,1141.75,1142.00,18,2,20.00
08/04/2005,03:10,1142.00,1142.00,1141.75,1142.00,51,1,52.00
08/04/2005,03:11,1142.00,1142.00,1141.75,1141.75,5,155,160.00
08/04/2005,03:12,1141.75,1142.00,1141.75,1142.00,1,1,2.00
08/04/2005,03:13,1141.75,1141.75,1141.50,1141.75,56,64,120.00
08/04/2005,03:14,1141.75,1142.00,1141.75,1142.00,49,0,49.00
08/04/2005,03:18,1142.00,1142.00,1142.00,1142.00,2,0,2.00
08/04/2005,03:19,1142.00,1142.00,1142.00,1142.00,2,0,2.00
08/04/2005,03:20,1141.75,1141.75,1141.75,1141.75,0,59,59.00
08/04/2005,03:21,1141.75,1141.75,1141.75,1141.75,0,33,33.00
08/04/2005,03:22,1141.75,1141.75,1141.75,1141.75,0,18,18.00
08/04/2005,03:23,1141.75,1141.75,1141.75,1141.75,0,55,55.00
08/04/2005,03:24,1141.75,1141.75,1141.75,1141.75,0,19,19.00
08/04/2005,03:25,1141.75,1141.75,1141.75,1141.75,0,86,86.00
08/04/2005,03:26,1141.75,1141.75,1141.75,1141.75,0,6,6.00
08/04/2005,03:27,1141.75,1141.75,1141.75,1141.75,0,6,6.00
08/04/2005,03:28,1141.75,1142.00,1141.75,1142.00,57,1,58.00
08/04/2005,03:29,1142.00,1142.00,1141.75,1141.75,3,12,15.00
08/04/2005,03:30,1141.75,1141.75,1141.75,1141.75,0,29,29.00
08/04/2005,03:31,1141.75,1141.75,1141.50,1141.50,0,79,79.00
08/04/2005,03:32,1141.50,1141.50,1141.50,1141.50,0,87,87.00
08/04/2005,03:33,1141.50,1141.50,1141.50,1141.50,0,138,138.00
08/04/2005,03:34,1141.25,1141.50,1141.25,1141.50,53,1,54.00
08/04/2005,03:35,1141.50,1141.50,1141.50,1141.50,15,0,15.00
08/04/2005,03:36,1141.50,1141.50,1141.50,1141.50,2,0,2.00
08/04/2005,03:37,1141.50,1141.50,1141.50,1141.50,38,0,38.00
08/04/2005,03:38,1141.50,1141.50,1141.50,1141.50,38,0,38.00
08/04/2005,03:40,1141.50,1141.75,1141.50,1141.50,53,6,59.00
08/04/2005,03:41,1141.50,1141.50,1141.50,1141.50,0,31,31.00
08/04/2005,03:45,1141.50,1141.50,1141.50,1141.50,0,38,38.00
08/04/2005,03:46,1141.50,1141.50,1141.25,1141.25,0,30,30.00
08/04/2005,03:47,1141.25,1141.50,1141.00,1141.50,34,128,162.00
08/04/2005,03:48,1141.25,1141.25,1141.25,1141.25,0,6,6.00
08/04/2005,03:49,1141.25,1141.25,1141.25,1141.25,0,16,16.00
08/04/2005,03:52,1141.50,1141.50,1141.50,1141.50,1,0,1.00
08/04/2005,03:53,1141.50,1141.75,1141.50,1141.75,18,0,18.00
08/04/2005,03:54,1141.50,1141.50,1141.50,1141.50,0,34,34.00
08/04/2005,03:56,1141.75,1141.75,1141.75,1141.75,22,0,22.00
08/04/2005,03:57,1141.75,1141.75,1141.75,1141.75,11,0,11.00
08/04/2005,03:58,1141.75,1141.75,1141.75,1141.75,16,0,16.00
08/04/2005,03:59,1141.75,1141.75,1141.75,1141.75,5,0,5.00
08/04/2005,04:00,1141.75,1141.75,1141.75,1141.75,10,0,10.00
08/04/2005,04:01,1141.75,1142.00,1141.50,1141.50,19,1,20.00
08/04/2005,04:02,1142.00,1142.00,1142.00,1142.00,1,0,1.00
08/04/2005,04:03,1141.75,1141.75,1141.75,1141.75,0,20,20.00
08/04/2005,04:04,1141.75,1141.75,1141.75,1141.75,0,8,8.00
08/04/2005,04:05,1142.00,1142.00,1142.00,1142.00,20,0,20.00
08/04/2005,04:06,1142.00,1142.00,1142.00,1142.00,63,0,63.00
08/04/2005,04:07,1142.00,1142.00,1142.00,1142.00,9,0,9.00
08/04/2005,04:08,1142.00,1142.25,1142.00,1142.25,10,0,10.00
08/04/2005,04:11,1142.00,1142.00,1142.00,1142.00,0,16,16.00
08/04/2005,04:13,1142.00,1142.00,1142.00,1142.00,0,17,17.00
08/04/2005,04:17,1141.75,1142.00,1141.50,1142.00,2,21,23.00
08/04/2005,04:18,1141.75,1141.75,1141.75,1141.75,0,13,13.00
08/04/2005,04:19,1141.50,1141.75,1141.50,1141.75,5,7,12.00
08/04/2005,04:20,1141.50,1141.50,1141.50,1141.50,0,7,7.00
08/04/2005,04:22,1141.75,1141.75,1141.75,1141.75,12,0,12.00
08/04/2005,04:23,1141.75,1141.75,1141.75,1141.75,11,0,11.00
08/04/2005,04:24,1141.50,1141.50,1141.50,1141.50,0,72,72.00
08/04/2005,04:25,1141.50,1141.50,1141.50,1141.50,0,51,51.00
08/04/2005,04:26,1141.50,1141.50,1141.50,1141.50,0,8,8.00
08/04/2005,04:27,1141.50,1141.50,1141.25,1141.50,2,26,28.00
08/04/2005,04:29,1141.25,1141.25,1141.25,1141.25,0,156,156.00
08/04/2005,04:31,1141.50,1141.50,1141.50,1141.50,3,0,3.00
08/04/2005,04:32,1141.50,1141.50,1141.50,1141.50,21,0,21.00
08/04/2005,04:33,1141.25,1141.50,1141.25,1141.50,41,34,75.00
08/04/2005,04:34,1141.50,1141.50,1141.50,1141.50,2,0,2.00
08/04/2005,04:35,1141.50,1141.75,1141.50,1141.75,21,0,21.00
08/04/2005,04:36,1141.50,1141.50,1141.50,1141.50,0,55,55.00
08/04/2005,04:37,1141.50,1141.50,1141.50,1141.50,0,8,8.00
08/04/2005,04:38,1141.50,1141.50,1141.50,1141.50,0,25,25.00
08/04/2005,04:40,1141.50,1141.50,1141.50,1141.50,0,50,50.00
08/04/2005,04:42,1141.50,1141.50,1141.50,1141.50,0,44,44.00
08/04/2005,04:43,1141.50,1141.50,1141.25,1141.25,2,134,136.00
08/04/2005,04:44,1141.25,1141.25,1141.25,1141.25,0,18,18.00
08/04/2005,04:45,1141.25,1141.25,1141.00,1141.00,1,39,40.00
08/04/2005,04:46,1141.00,1141.25,1141.00,1141.25,1,16,17.00
08/04/2005,04:47,1141.00,1141.00,1141.00,1141.00,0,77,77.00
08/04/2005,04:48,1141.00,1141.25,1141.00,1141.25,3,14,17.00
08/04/2005,04:49,1141.00,1141.00,1141.00,1141.00,0,10,10.00
08/04/2005,04:50,1141.00,1141.00,1141.00,1141.00,0,29,29.00
08/04/2005,04:51,1141.00,1141.00,1141.00,1141.00,0,11,11.00
08/04/2005,04:52,1141.00,1141.25,1141.00,1141.00,1,27,28.00
08/04/2005,04:53,1141.00,1141.00,1140.75,1141.00,8,268,276.00
08/04/2005,04:54,1141.00,1141.00,1141.00,1141.00,5,0,5.00
08/04/2005,04:55,1141.00,1141.00,1140.75,1140.75,7,243,250.00
08/04/2005,04:56,1140.75,1140.75,1140.50,1140.50,1,134,135.00
08/04/2005,04:57,1140.75,1140.75,1140.75,1140.75,223,0,223.00
08/04/2005,04:58,1140.75,1140.75,1140.75,1140.75,96,0,96.00
08/04/2005,04:59,1140.75,1140.75,1140.75,1140.75,168,0,168.00
08/04/2005,05:00,1140.50,1140.75,1140.25,1140.25,10,336,346.00
08/04/2005,05:01,1140.50,1140.50,1140.25,1140.50,118,61,179.00
08/04/2005,05:02,1140.50,1140.50,1140.50,1140.50,266,0,266.00
08/04/2005,05:03,1140.75,1140.75,1140.75,1140.75,17,0,17.00
08/04/2005,05:04,1140.75,1140.75,1140.75,1140.75,125,0,125.00
08/04/2005,05:05,1140.50,1140.75,1140.50,1140.50,5,128,133.00
08/04/2005,05:06,1140.75,1140.75,1140.00,1140.00,2,159,161.00
08/04/2005,05:07,1140.25,1140.25,1139.50,1139.50,40,394,434.00
08/04/2005,05:08,1139.50,1139.75,1139.50,1139.75,115,6,121.00
08/04/2005,05:09,1139.75,1139.75,1139.50,1139.75,270,1,271.00
08/04/2005,05:10,1139.75,1140.25,1139.75,1140.00,79,3,82.00
08/04/2005,05:11,1140.00,1140.00,1139.75,1139.75,0,61,61.00
08/04/2005,05:12,1140.00,1140.00,1140.00,1140.00,111,0,111.00
08/04/2005,05:13,1140.00,1140.25,1139.75,1140.00,64,7,71.00
08/04/2005,05:14,1140.00,1140.25,1140.00,1140.00,35,75,110.00
08/04/2005,05:15,1140.00,1140.00,1139.75,1139.75,1,214,215.00
08/04/2005,05:16,1140.00,1140.00,1139.75,1139.75,4,136,140.00
08/04/2005,05:17,1139.75,1139.75,1139.50,1139.75,10,126,136.00
08/04/2005,05:18,1139.75,1139.75,1139.50,1139.75,25,3,28.00
08/04/2005,05:19,1139.75,1139.75,1139.75,1139.75,51,0,51.00
08/04/2005,05:20,1139.50,1139.50,1139.50,1139.50,0,180,180.00
08/04/2005,05:21,1139.50,1140.00,1139.50,1139.75,233,72,305.00
08/04/2005,05:22,1140.00,1140.00,1140.00,1140.00,4,0,4.00
08/04/2005,05:23,1139.75,1139.75,1139.75,1139.75,0,122,122.00
08/04/2005,05:24,1139.75,1139.75,1139.75,1139.75,0,100,100.00
08/04/2005,05:25,1139.75,1140.00,1139.75,1140.00,1,62,63.00
08/04/2005,05:26,1139.75,1139.75,1139.75,1139.75,0,77,77.00
08/04/2005,05:28,1140.00,1140.00,1140.00,1140.00,233,0,233.00
08/04/2005,05:29,1140.25,1140.25,1140.25,1140.25,52,0,52.00
08/04/2005,05:30,1140.25,1140.25,1140.00,1140.00,65,4,69.00
08/04/2005,05:31,1140.25,1140.25,1140.25,1140.25,2,0,2.00
08/04/2005,05:32,1140.25,1140.25,1140.25,1140.25,28,0,28.00
08/04/2005,05:33,1140.25,1140.50,1140.25,1140.50,42,0,42.00
08/04/2005,05:34,1140.50,1140.50,1140.50,1140.50,2,0,2.00
08/04/2005,05:35,1140.50,1140.50,1140.25,1140.25,4,20,24.00
08/04/2005,05:36,1140.00,1140.25,1140.00,1140.25,2,9,11.00
08/04/2005,05:37,1140.25,1140.25,1140.00,1140.00,12,2,14.00
08/04/2005,05:38,1140.25,1140.25,1140.25,1140.25,23,0,23.00
08/04/2005,05:39,1140.25,1140.25,1140.25,1140.25,9,0,9.00
08/04/2005,05:40,1140.50,1140.50,1140.25,1140.25,10,13,23.00
08/04/2005,05:42,1140.50,1140.50,1140.00,1140.00,13,120,133.00
08/04/2005,05:43,1140.00,1140.25,1140.00,1140.00,1,44,45.00
08/04/2005,05:44,1140.25,1140.25,1140.00,1140.00,1,40,41.00
08/04/2005,05:45,1140.00,1140.00,1140.00,1140.00,0,28,28.00
08/04/2005,05:46,1140.00,1140.25,1140.00,1140.25,1,13,14.00
08/04/2005,05:47,1140.25,1140.25,1140.25,1140.25,27,0,27.00
08/04/2005,05:48,1140.00,1140.50,1140.00,1140.25,37,11,48.00
08/04/2005,05:49,1140.50,1140.50,1140.50,1140.50,133,0,133.00
08/04/2005,05:50,1140.75,1140.75,1140.50,1140.50,1,5,6.00
08/04/2005,05:52,1140.75,1140.75,1140.75,1140.75,154,0,154.00
08/04/2005,05:53,1141.00,1141.00,1140.75,1140.75,3,46,49.00
08/04/2005,05:54,1140.75,1141.00,1140.75,1141.00,1,7,8.00
08/04/2005,05:55,1140.75,1141.00,1140.75,1141.00,1,174,175.00
08/04/2005,05:56,1140.75,1141.00,1140.75,1141.00,8,20,28.00
08/04/2005,05:57,1140.75,1141.00,1140.75,1141.00,244,1,245.00
08/04/2005,05:58,1141.25,1141.25,1141.00,1141.00,1,46,47.00
08/04/2005,05:59,1140.75,1141.00,1140.75,1141.00,60,4,64.00
08/04/2005,06:00,1141.00,1141.00,1141.00,1141.00,35,0,35.00
08/04/2005,06:01,1141.00,1141.00,1141.00,1141.00,168,0,168.00
08/04/2005,06:02,1141.00,1141.25,1141.00,1141.25,275,0,275.00
08/04/2005,06:03,1141.25,1141.25,1140.75,1140.75,44,74,118.00
08/04/2005,06:04,1141.00,1141.25,1140.75,1140.75,20,194,214.00
08/04/2005,06:05,1140.75,1140.75,1140.75,1140.75,0,97,97.00
08/04/2005,06:06,1140.75,1141.00,1140.75,1141.00,31,2,33.00
08/04/2005,06:07,1141.00,1141.00,1141.00,1141.00,47,0,47.00
08/04/2005,06:09,1140.75,1140.75,1140.75,1140.75,0,35,35.00
08/04/2005,06:10,1140.75,1140.75,1140.75,1140.75,0,42,42.00
08/04/2005,06:11,1140.75,1140.75,1140.75,1140.75,0,50,50.00
08/04/2005,06:12,1140.75,1140.75,1140.75,1140.75,0,1,1.00
08/04/2005,06:13,1140.75,1140.75,1140.75,1140.75,0,71,71.00
08/04/2005,06:14,1141.00,1141.00,1141.00,1141.00,3,0,3.00
08/04/2005,06:15,1141.00,1141.00,1141.00,1141.00,1,0,1.00
08/04/2005,06:16,1141.00,1141.00,1140.75,1140.75,1,51,52.00
08/04/2005,06:17,1141.00,1141.00,1141.00,1141.00,1,0,1.00
08/04/2005,06:18,1140.75,1140.75,1140.75,1140.75,0,4,4.00
08/04/2005,06:19,1141.00,1141.00,1140.75,1141.00,10,1,11.00
08/04/2005,06:20,1141.00,1141.00,1141.00,1141.00,4,0,4.00
08/04/2005,06:21,1140.75,1141.00,1140.75,1141.00,31,6,37.00
08/04/2005,06:22,1140.75,1140.75,1140.50,1140.75,2,67,69.00
08/04/2005,06:23,1140.75,1140.75,1140.75,1140.75,9,0,9.00
08/04/2005,06:24,1140.75,1140.75,1140.75,1140.75,53,0,53.00
08/04/2005,06:25,1140.75,1141.00,1140.75,1140.75,5,5,10.00
08/04/2005,06:26,1140.75,1141.00,1140.75,1140.75,6,41,47.00
08/04/2005,06:27,1140.75,1141.00,1140.50,1140.75,81,41,122.00
08/04/2005,06:28,1140.75,1140.75,1140.50,1140.75,42,2,44.00
08/04/2005,06:29,1140.75,1140.75,1140.75,1140.75,13,0,13.00
08/04/2005,06:30,1141.00,1141.00,1140.75,1140.75,1,43,44.00
08/04/2005,06:31,1140.75,1140.75,1140.50,1140.50,0,5,5.00
08/04/2005,06:32,1140.75,1140.75,1140.75,1140.75,3,0,3.00
08/04/2005,06:33,1140.50,1140.75,1140.50,1140.75,12,5,17.00
08/04/2005,06:34,1140.50,1140.50,1140.00,1140.50,146,664,810.00
08/04/2005,06:35,1140.50,1140.50,1140.50,1140.50,18,0,18.00
08/04/2005,06:36,1140.25,1140.25,1140.25,1140.25,0,27,27.00
08/04/2005,06:37,1140.25,1140.25,1140.25,1140.25,0,210,210.00
08/04/2005,06:38,1140.50,1140.50,1140.25,1140.25,1,74,75.00
08/04/2005,06:39,1140.25,1140.25,1140.25,1140.25,0,98,98.00
08/04/2005,06:40,1140.25,1140.25,1140.00,1140.25,159,86,245.00
08/04/2005,06:41,1140.50,1140.50,1140.50,1140.50,5,0,5.00
08/04/2005,06:42,1140.50,1140.50,1140.50,1140.50,1,0,1.00
08/04/2005,06:43,1140.50,1140.50,1140.50,1140.50,3,0,3.00
08/04/2005,06:45,1140.50,1140.50,1140.50,1140.50,2,0,2.00
08/04/2005,06:46,1140.50,1140.50,1140.50,1140.50,12,0,12.00
08/04/2005,06:47,1140.50,1140.50,1140.25,1140.25,10,11,21.00
08/04/2005,06:48,1140.25,1140.50,1140.25,1140.50,1,42,43.00
08/04/2005,06:49,1140.50,1140.50,1140.50,1140.50,1,0,1.00
08/04/2005,06:50,1140.50,1140.50,1140.50,1140.50,14,0,14.00
08/04/2005,06:51,1140.50,1140.50,1140.50,1140.50,125,0,125.00
08/04/2005,06:52,1140.50,1140.50,1140.25,1140.50,25,5,30.00
08/04/2005,06:53,1140.50,1140.50,1140.00,1140.25,110,239,349.00
08/04/2005,06:54,1140.25,1140.25,1140.00,1140.00,229,2,231.00
08/04/2005,06:55,1140.25,1140.25,1140.25,1140.25,15,0,15.00
08/04/2005,06:56,1140.25,1140.25,1140.00,1140.25,136,74,210.00
08/04/2005,06:57,1140.25,1140.25,1140.25,1140.25,122,0,122.00
08/04/2005,06:58,1140.50,1140.50,1140.50,1140.50,65,0,65.00
08/04/2005,06:59,1140.50,1140.50,1140.50,1140.50,3,0,3.00
08/04/2005,07:00,1140.50,1140.50,1140.50,1140.50,1,0,1.00
08/04/2005,07:01,1140.50,1140.50,1140.50,1140.50,26,0,26.00
08/04/2005,07:02,1140.25,1140.50,1140.25,1140.50,7,1,8.00
08/04/2005,07:03,1140.50,1140.50,1140.25,1140.50,210,22,232.00
08/04/2005,07:04,1140.50,1140.50,1140.25,1140.50,97,15,112.00
08/04/2005,07:05,1140.50,1140.50,1140.25,1140.50,107,1,108.00
08/04/2005,07:06,1140.50,1140.50,1140.25,1140.50,123,2,125.00
08/04/2005,07:07,1140.50,1140.50,1140.50,1140.50,68,0,68.00
08/04/2005,07:08,1140.50,1140.50,1140.50,1140.50,1,0,1.00
08/04/2005,07:09,1140.50,1140.50,1140.00,1140.25,3,174,177.00
08/04/2005,07:10,1140.25,1140.25,1140.00,1140.00,16,82,98.00
08/04/2005,07:11,1140.00,1140.25,1140.00,1140.00,21,57,78.00
08/04/2005,07:12,1140.25,1140.25,1140.25,1140.25,156,0,156.00
08/04/2005,07:13,1140.25,1140.25,1140.25,1140.25,153,0,153.00
08/04/2005,07:14,1140.25,1140.25,1140.00,1140.25,44,1,45.00
08/04/2005,07:15,1140.25,1140.50,1140.25,1140.50,6,0,6.00
08/04/2005,07:16,1140.50,1140.50,1140.25,1140.50,2,7,9.00
08/04/2005,07:17,1140.25,1140.25,1140.00,1140.25,8,198,206.00
08/04/2005,07:18,1140.00,1140.00,1140.00,1140.00,0,1,1.00
08/04/2005,07:19,1140.00,1140.00,1140.00,1140.00,0,2,2.00
08/04/2005,07:20,1140.25,1140.25,1140.00,1140.00,31,1,32.00
08/04/2005,07:21,1140.00,1140.25,1140.00,1140.25,7,1,8.00
08/04/2005,07:22,1140.00,1140.25,1140.00,1140.25,18,5,23.00
08/04/2005,07:23,1140.25,1140.25,1140.25,1140.25,18,0,18.00
08/04/2005,07:24,1140.25,1140.25,1140.25,1140.25,1,0,1.00
08/04/2005,07:25,1140.25,1140.25,1139.75,1140.00,150,390,540.00
08/04/2005,07:26,1140.00,1140.25,1139.75,1139.75,141,121,262.00
08/04/2005,07:27,1140.00,1140.00,1139.50,1139.75,52,611,663.00
08/04/2005,07:28,1139.75,1140.00,1139.75,1139.75,708,10,718.00
08/04/2005,07:29,1139.75,1139.75,1139.50,1139.75,65,222,287.00
08/04/2005,07:30,1139.75,1140.00,1139.25,1139.50,133,941,1074.00
08/04/2005,07:31,1139.50,1140.00,1139.50,1140.00,376,5,381.00
08/04/2005,07:32,1140.00,1140.00,1140.00,1140.00,106,0,106.00
08/04/2005,07:33,1140.00,1140.00,1139.50,1139.75,208,151,359.00
08/04/2005,07:34,1139.75,1140.00,1139.75,1139.75,163,13,176.00
08/04/2005,07:35,1139.75,1139.75,1139.50,1139.75,43,55,98.00
08/04/2005,07:36,1139.75,1140.00,1139.75,1139.75,107,12,119.00
08/04/2005,07:37,1140.00,1140.00,1139.50,1139.50,58,89,147.00
08/04/2005,07:38,1139.50,1139.75,1139.50,1139.75,12,12,24.00
08/04/2005,07:39,1139.50,1139.75,1139.50,1139.75,7,203,210.00
08/04/2005,07:40,1139.50,1139.75,1139.25,1139.50,152,232,384.00
08/04/2005,07:41,1139.50,1139.75,1139.25,1139.75,70,126,196.00
08/04/2005,07:42,1139.50,1140.00,1139.25,1140.00,688,132,820.00
08/04/2005,07:43,1140.00,1140.00,1139.75,1140.00,230,9,239.00
08/04/2005,07:44,1140.00,1140.00,1139.50,1139.75,40,177,217.00
08/04/2005,07:45,1139.50,1139.75,1139.50,1139.75,5,2,7.00
08/04/2005,07:46,1139.75,1140.00,1139.75,1140.00,57,0,57.00
08/04/2005,07:47,1140.00,1140.25,1140.00,1140.00,231,70,301.00
08/04/2005,07:48,1140.00,1140.00,1139.75,1140.00,103,34,137.00
08/04/2005,07:49,1140.00,1140.00,1139.75,1140.00,42,98,140.00
08/04/2005,07:50,1140.00,1140.00,1139.75,1140.00,305,1,306.00
08/04/2005,07:51,1140.00,1140.00,1140.00,1140.00,32,0,32.00
08/04/2005,07:52,1140.00,1140.25,1140.00,1140.25,19,0,19.00
08/04/2005,07:53,1140.00,1140.25,1139.50,1139.75,19,819,838.00
08/04/2005,07:54,1139.75,1139.75,1139.00,1139.25,77,2183,2260.00
08/04/2005,07:55,1139.00,1139.50,1138.75,1139.50,475,467,942.00
08/04/2005,07:56,1139.50,1139.50,1139.25,1139.25,9,3,12.00
08/04/2005,07:57,1139.25,1139.50,1139.25,1139.50,189,3,192.00
08/04/2005,07:58,1139.50,1139.50,1139.25,1139.50,188,4,192.00
08/04/2005,07:59,1139.50,1139.50,1139.25,1139.25,150,312,462.00
08/04/2005,08:00,1139.50,1139.50,1139.25,1139.25,8,8,16.00
08/04/2005,08:01,1139.50,1139.50,1139.25,1139.50,9,9,18.00
08/04/2005,08:02,1139.25,1139.25,1139.25,1139.25,0,15,15.00
08/04/2005,08:03,1139.25,1139.25,1138.75,1138.75,1,694,695.00
08/04/2005,08:04,1138.75,1139.00,1138.50,1139.00,579,1198,1777.00
08/04/2005,08:05,1139.00,1139.00,1138.50,1138.75,151,418,569.00
08/04/2005,08:06,1138.50,1139.00,1138.50,1139.00,441,26,467.00
08/04/2005,08:07,1139.00,1139.00,1138.75,1139.00,67,166,233.00
08/04/2005,08:08,1138.75,1139.00,1138.75,1138.75,1,45,46.00
08/04/2005,08:09,1139.00,1139.00,1138.75,1139.00,6,1,7.00
08/04/2005,08:10,1138.75,1139.00,1138.50,1139.00,140,396,536.00
08/04/2005,08:11,1139.00,1139.00,1138.75,1139.00,17,2,19.00
08/04/2005,08:12,1139.00,1139.00,1138.75,1138.75,16,118,134.00
08/04/2005,08:13,1138.75,1139.00,1138.25,1138.50,372,1031,1403.00
08/04/2005,08:14,1138.50,1138.50,1138.25,1138.25,512,22,534.00
08/04/2005,08:15,1138.50,1138.75,1138.25,1138.75,198,1,199.00
08/04/2005,08:16,1138.75,1138.75,1138.75,1138.75,16,0,16.00
08/04/2005,08:17,1138.75,1138.75,1138.75,1138.75,209,0,209.00
08/04/2005,08:18,1138.75,1138.75,1138.25,1138.50,192,282,474.00
08/04/2005,08:19,1138.50,1138.75,1138.25,1138.50,135,182,317.00
08/04/2005,08:20,1138.75,1138.75,1138.50,1138.50,269,27,296.00
08/04/2005,08:21,1138.75,1138.75,1138.50,1138.75,61,4,65.00
08/04/2005,08:22,1139.00,1139.00,1139.00,1139.00,5,0,5.00
08/04/2005,08:23,1138.75,1139.00,1138.75,1139.00,111,7,118.00
08/04/2005,08:24,1139.00,1139.00,1139.00,1139.00,52,0,52.00
08/04/2005,08:25,1139.00,1139.00,1139.00,1139.00,294,0,294.00
08/04/2005,08:26,1138.75,1139.25,1138.75,1139.25,359,11,370.00
08/04/2005,08:27,1139.25,1139.25,1139.00,1139.00,64,14,78.00
08/04/2005,08:28,1139.00,1139.25,1139.00,1139.25,120,1,121.00
08/04/2005,08:29,1139.25,1139.50,1138.75,1138.75,361,439,800.00
08/04/2005,08:30,1138.75,1139.25,1138.75,1139.00,421,29,450.00
08/04/2005,08:31,1139.25,1139.50,1139.00,1139.25,1047,520,1567.00
08/04/2005,08:32,1139.25,1139.25,1139.00,1139.00,982,235,1217.00
08/04/2005,08:33,1139.25,1139.25,1139.00,1139.25,203,359,562.00
08/04/2005,08:34,1139.25,1139.50,1139.00,1139.50,1499,229,1728.00
08/04/2005,08:35,1139.50,1139.50,1139.00,1139.00,543,537,1080.00
08/04/2005,08:36,1139.25,1139.25,1138.75,1139.00,546,1074,1620.00
08/04/2005,08:37,1139.00,1139.50,1138.75,1139.25,1399,178,1577.00
08/04/2005,08:38,1139.50,1139.50,1139.25,1139.50,126,111,237.00
08/04/2005,08:39,1139.50,1140.00,1139.25,1139.75,2585,515,3100.00
08/04/2005,08:40,1140.00,1140.00,1139.50,1139.75,920,886,1806.00
08/04/2005,08:41,1139.75,1139.75,1139.25,1139.25,513,796,1309.00
08/04/2005,08:42,1139.50,1139.75,1139.50,1139.75,428,25,453.00
08/04/2005,08:43,1139.75,1139.75,1139.25,1139.50,739,1006,1745.00
08/04/2005,08:44,1139.50,1139.75,1139.00,1139.00,692,873,1565.00
08/04/2005,08:45,1139.25,1139.25,1138.75,1139.00,1544,1122,2666.00
08/04/2005,08:46,1139.00,1139.25,1138.25,1138.25,819,4474,5293.00
08/04/2005,08:47,1138.25,1138.50,1137.75,1138.00,2094,2618,4712.00
08/04/2005,08:48,1138.25,1138.50,1138.00,1138.25,1248,1233,2481.00
08/04/2005,08:49,1138.00,1138.50,1138.00,1138.50,1034,467,1501.00
08/04/2005,08:50,1138.50,1138.50,1138.00,1138.25,668,1065,1733.00
08/04/2005,08:51,1138.25,1138.75,1138.00,1138.50,2102,701,2803.00
08/04/2005,08:52,1138.50,1139.00,1138.25,1138.50,1731,558,2289.00
08/04/2005,08:53,1138.75,1139.25,1138.50,1139.00,2270,1068,3338.00
08/04/2005,08:54,1139.00,1139.00,1138.50,1138.75,285,528,813.00
08/04/2005,08:55,1138.75,1139.25,1138.75,1138.75,1127,982,2109.00
08/04/2005,08:56,1138.75,1138.75,1138.50,1138.50,116,142,258.00
08/04/2005,08:57,1138.50,1138.75,1137.75,1138.25,1295,3059,4354.00
08/04/2005,08:58,1138.00,1138.25,1137.50,1137.75,1246,3154,4400.00
08/04/2005,08:59,1137.75,1137.75,1137.25,1137.25,1487,2921,4408.00
08/04/2005,09:00,1137.50,1137.75,1137.00,1137.50,1706,2926,4632.00
08/04/2005,09:01,1137.50,1137.50,1136.50,1137.00,4087,5957,10044.00
08/04/2005,09:02,1136.75,1137.50,1136.75,1137.50,3254,1192,4446.00
08/04/2005,09:03,1137.50,1137.75,1137.00,1137.50,1480,755,2235.00
08/04/2005,09:04,1137.50,1137.50,1136.75,1137.00,591,1537,2128.00
08/04/2005,09:05,1137.25,1137.75,1137.00,1137.25,1398,734,2132.00
08/04/2005,09:06,1137.50,1137.75,1137.25,1137.50,2029,301,2330.00
08/04/2005,09:07,1137.50,1137.75,1137.00,1137.25,1312,1437,2749.00
08/04/2005,09:08,1137.25,1137.75,1137.00,1137.50,1865,174,2039.00
08/04/2005,09:09,1137.50,1138.00,1137.50,1137.75,1293,583,1876.00
08/04/2005,09:10,1137.75,1138.00,1137.25,1138.00,801,1081,1882.00
08/04/2005,09:11,1137.75,1138.00,1137.50,1137.50,526,455,981.00
08/04/2005,09:12,1137.50,1137.75,1137.25,1137.50,901,861,1762.00
08/04/2005,09:13,1137.25,1137.75,1137.25,1137.50,710,673,1383.00
08/04/2005,09:14,1137.50,1137.50,1137.25,1137.50,262,242,504.00
08/04/2005,09:15,1137.50,1138.25,1137.50,1138.00,2373,960,3333.00
08/04/2005,09:16,1138.00,1138.50,1138.00,1138.25,2147,886,3033.00
08/04/2005,09:17,1138.25,1138.50,1138.00,1138.00,474,763,1237.00
08/04/2005,09:18,1138.00,1138.50,1138.00,1138.50,1120,901,2021.00
08/04/2005,09:19,1138.50,1138.50,1138.00,1138.50,233,753,986.00
08/04/2005,09:20,1138.50,1138.50,1138.25,1138.25,268,569,837.00
08/04/2005,09:21,1138.25,1138.75,1138.00,1138.50,775,1151,1926.00
08/04/2005,09:22,1138.50,1138.50,1137.75,1138.00,85,1443,1528.00
08/04/2005,09:23,1138.00,1138.25,1137.75,1138.00,590,212,802.00
08/04/2005,09:24,1138.00,1138.25,1138.00,1138.25,124,296,420.00
08/04/2005,09:25,1138.25,1138.25,1137.75,1138.00,177,1073,1250.00
08/04/2005,09:26,1138.25,1138.50,1138.00,1138.50,670,107,777.00
08/04/2005,09:27,1138.50,1138.50,1138.25,1138.25,179,12,191.00
08/04/2005,09:28,1138.25,1138.50,1138.25,1138.50,1406,425,1831.00
08/04/2005,09:29,1138.50,1138.75,1138.25,1138.50,965,331,1296.00
08/04/2005,09:30,1138.50,1138.75,1138.25,1138.50,991,1116,2107.00
08/04/2005,09:31,1138.50,1139.25,1138.50,1139.00,3417,590,4007.00
08/04/2005,09:32,1139.00,1139.00,1138.25,1138.50,425,2076,2501.00
08/04/2005,09:33,1138.50,1138.75,1138.00,1138.00,691,1814,2505.00
08/04/2005,09:34,1138.00,1138.25,1137.75,1138.00,123,808,931.00
08/04/2005,09:35,1137.75,1138.25,1137.75,1138.25,1953,1022,2975.00
08/04/2005,09:36,1138.00,1138.50,1138.00,1138.50,539,223,762.00
08/04/2005,09:37,1138.25,1138.50,1138.00,1138.50,477,344,821.00
08/04/2005,09:38,1138.50,1138.75,1138.25,1138.50,1334,648,1982.00
08/04/2005,09:39,1138.25,1138.50,1138.25,1138.25,19,503,522.00
08/04/2005,09:40,1138.25,1139.00,1138.25,1138.75,1721,1042,2763.00
08/04/2005,09:41,1139.00,1139.25,1138.50,1138.50,649,852,1501.00
08/04/2005,09:42,1138.75,1138.75,1138.50,1138.50,170,1212,1382.00
08/04/2005,09:43,1138.50,1138.75,1138.25,1138.25,32,531,563.00
08/04/2005,09:44,1138.50,1138.50,1138.25,1138.50,119,247,366.00
08/04/2005,09:45,1138.25,1138.50,1138.00,1138.00,325,1075,1400.00
08/04/2005,09:46,1138.00,1138.50,1138.00,1138.50,1173,51,1224.00
08/04/2005,09:47,1138.50,1138.75,1138.25,1138.75,706,5,711.00
08/04/2005,09:48,1138.50,1138.75,1138.25,1138.50,422,692,1114.00
08/04/2005,09:49,1138.50,1138.75,1138.50,1138.75,408,194,602.00
08/04/2005,09:50,1138.50,1138.75,1138.25,1138.50,484,505,989.00
08/04/2005,09:51,1138.50,1138.75,1138.50,1138.50,463,247,710.00
08/04/2005,09:52,1138.25,1138.50,1138.25,1138.50,60,843,903.00
08/04/2005,09:53,1138.25,1138.75,1138.25,1138.75,277,163,440.00
08/04/2005,09:54,1138.75,1139.25,1138.75,1139.00,1713,490,2203.00
08/04/2005,09:55,1139.00,1139.00,1138.50,1138.75,288,427,715.00
08/04/2005,09:56,1138.75,1138.75,1138.50,1138.75,30,629,659.00
08/04/2005,09:57,1138.50,1138.75,1138.50,1138.50,11,105,116.00
08/04/2005,09:58,1138.50,1139.00,1138.50,1138.75,684,204,888.00
08/04/2005,09:59,1138.75,1139.25,1138.75,1138.75,442,556,998.00
08/04/2005,10:00,1138.75,1138.75,1138.50,1138.75,84,183,267.00
08/04/2005,10:01,1138.50,1139.25,1138.50,1139.00,846,313,1159.00
08/04/2005,10:02,1139.00,1139.25,1138.75,1139.25,1436,131,1567.00
08/04/2005,10:03,1139.25,1140.00,1139.25,1139.75,3801,1529,5330.00
08/04/2005,10:04,1139.75,1139.75,1139.25,1139.50,1387,1656,3043.00
08/04/2005,10:05,1139.50,1139.75,1139.00,1139.00,972,2201,3173.00
08/04/2005,10:06,1139.00,1139.50,1139.00,1139.25,2451,502,2953.00
08/04/2005,10:07,1139.50,1139.75,1139.25,1139.25,522,125,647.00
08/04/2005,10:08,1139.50,1139.75,1139.25,1139.50,394,282,676.00
08/04/2005,10:09,1139.50,1139.50,1139.00,1139.25,327,1796,2123.00
08/04/2005,10:10,1139.25,1139.50,1139.00,1139.25,522,1149,1671.00
08/04/2005,10:11,1139.25,1139.75,1139.25,1139.75,428,373,801.00
08/04/2005,10:12,1139.75,1139.75,1139.50,1139.75,891,1146,2037.00
08/04/2005,10:13,1139.75,1139.75,1139.25,1139.50,121,340,461.00
08/04/2005,10:14,1139.50,1139.50,1139.00,1139.25,105,524,629.00
08/04/2005,10:15,1139.25,1139.25,1138.75,1139.00,1098,1157,2255.00
08/04/2005,10:16,1139.00,1139.25,1139.00,1139.00,47,353,400.00
08/04/2005,10:17,1139.00,1139.25,1139.00,1139.00,5,63,68.00
08/04/2005,10:18,1139.25,1139.75,1139.00,1139.25,1396,949,2345.00
08/04/2005,10:19,1139.25,1139.25,1139.00,1139.00,473,524,997.00
08/04/2005,10:20,1139.25,1139.50,1139.00,1139.25,421,311,732.00
08/04/2005,10:21,1139.25,1139.50,1139.25,1139.50,603,33,636.00
08/04/2005,10:22,1139.50,1139.50,1139.25,1139.50,142,18,160.00
08/04/2005,10:23,1139.50,1139.75,1139.25,1139.75,552,47,599.00
08/04/2005,10:24,1139.75,1139.75,1139.50,1139.75,875,16,891.00
08/04/2005,10:25,1139.75,1140.00,1139.50,1140.00,419,181,600.00
08/04/2005,10:26,1140.00,1140.00,1139.50,1139.75,201,699,900.00
08/04/2005,10:27,1139.50,1139.50,1139.25,1139.25,38,635,673.00
08/04/2005,10:28,1139.25,1139.75,1139.25,1139.50,652,215,867.00
08/04/2005,10:29,1139.50,1139.50,1139.00,1139.25,37,710,747.00
08/04/2005,10:30,1139.25,1139.25,1139.00,1139.00,34,400,434.00
08/04/2005,10:31,1139.00,1139.25,1138.50,1138.50,85,2120,2205.00
08/04/2005,10:32,1138.50,1139.00,1138.50,1138.75,508,272,780.00
08/04/2005,10:33,1138.75,1138.75,1138.25,1138.25,95,1319,1414.00
08/04/2005,10:34,1138.25,1138.50,1138.00,1138.50,961,1429,2390.00
08/04/2005,10:35,1138.25,1138.75,1138.25,1138.50,389,284,673.00
08/04/2005,10:36,1138.25,1138.50,1137.75,1137.75,27,1989,2016.00
08/04/2005,10:37,1137.75,1138.00,1137.25,1137.25,1464,3485,4949.00
08/04/2005,10:38,1137.25,1137.75,1137.25,1137.75,1459,505,1964.00
08/04/2005,10:39,1137.75,1138.00,1137.50,1137.75,164,481,645.00
08/04/2005,10:40,1137.50,1138.00,1137.25,1138.00,605,834,1439.00
08/04/2005,10:41,1137.75,1138.00,1137.50,1137.75,542,1072,1614.00
08/04/2005,10:42,1137.75,1138.00,1137.50,1138.00,476,224,700.00
08/04/2005,10:43,1137.75,1138.00,1137.50,1137.75,15,466,481.00
08/04/2005,10:44,1138.00,1138.00,1137.50,1137.50,149,1094,1243.00
08/04/2005,10:45,1137.50,1137.75,1136.75,1137.00,76,3130,3206.00
08/04/2005,10:46,1136.75,1137.00,1136.50,1136.75,1734,2442,4176.00
08/04/2005,10:47,1136.50,1136.75,1136.25,1136.75,1888,1930,3818.00
08/04/2005,10:48,1136.75,1137.00,1136.50,1136.75,1606,1475,3081.00
08/04/2005,10:49,1136.75,1137.00,1136.50,1136.75,192,727,919.00
08/04/2005,10:50,1136.75,1136.75,1136.00,1136.25,922,2914,3836.00
08/04/2005,10:51,1136.50,1136.75,1136.25,1136.50,667,137,804.00
08/04/2005,10:52,1136.75,1136.75,1136.50,1136.75,315,192,507.00
08/04/2005,10:53,1136.75,1136.75,1136.50,1136.75,683,6,689.00
08/04/2005,10:54,1136.75,1137.00,1136.50,1136.75,636,174,810.00
08/04/2005,10:55,1137.00,1137.00,1136.75,1136.75,533,630,1163.00
08/04/2005,10:56,1136.75,1136.75,1136.50,1136.50,226,639,865.00
08/04/2005,10:57,1136.50,1136.75,1136.25,1136.25,856,438,1294.00
08/04/2005,10:58,1136.25,1136.25,1135.75,1136.00,1544,3713,5257.00
08/04/2005,10:59,1136.00,1136.25,1135.75,1136.00,273,1106,1379.00
08/04/2005,11:00,1136.00,1136.00,1134.75,1135.25,2210,7776,9986.00
08/04/2005,11:01,1135.25,1135.25,1134.75,1135.25,1542,2483,4025.00
08/04/2005,11:02,1135.25,1135.25,1134.75,1135.00,1304,1454,2758.00
08/04/2005,11:03,1135.25,1135.25,1134.75,1134.75,549,2030,2579.00
08/04/2005,11:04,1134.75,1135.00,1134.50,1135.00,2174,1441,3615.00
08/04/2005,11:05,1135.00,1135.00,1134.50,1134.50,912,1540,2452.00
08/04/2005,11:06,1134.50,1134.75,1133.50,1134.00,1686,6932,8618.00
08/04/2005,11:07,1133.75,1134.00,1133.50,1134.00,1973,1929,3902.00
08/04/2005,11:08,1133.75,1134.25,1133.75,1134.25,1483,867,2350.00
08/04/2005,11:09,1134.25,1134.50,1134.00,1134.00,1075,1525,2600.00
08/04/2005,11:10,1134.00,1134.50,1134.00,1134.25,1052,359,1411.00
08/04/2005,11:11,1134.25,1134.75,1134.00,1134.50,1274,294,1568.00
08/04/2005,11:12,1134.50,1134.50,1134.25,1134.50,402,196,598.00
08/04/2005,11:13,1134.50,1134.75,1134.25,1134.50,1233,353,1586.00
08/04/2005,11:14,1134.50,1135.00,1134.50,1134.75,1415,277,1692.00
08/04/2005,11:15,1135.00,1135.00,1134.50,1134.50,554,678,1232.00
08/04/2005,11:16,1134.50,1134.75,1134.25,1134.25,286,1745,2031.00
08/04/2005,11:17,1134.25,1134.50,1134.00,1134.25,178,617,795.00
08/04/2005,11:18,1134.25,1134.50,1134.25,1134.50,356,27,383.00
08/04/2005,11:19,1134.25,1134.75,1134.25,1134.75,665,283,948.00
08/04/2005,11:20,1134.75,1134.75,1134.50,1134.50,31,1412,1443.00
08/04/2005,11:21,1134.75,1134.75,1134.25,1134.50,83,530,613.00
08/04/2005,11:22,1134.25,1134.50,1134.25,1134.25,819,112,931.00
08/04/2005,11:23,1134.50,1134.50,1134.25,1134.50,33,607,640.00
08/04/2005,11:24,1134.50,1134.50,1134.25,1134.25,52,215,267.00
08/04/2005,11:25,1134.50,1134.50,1134.25,1134.25,12,127,139.00
08/04/2005,11:26,1134.25,1134.75,1134.25,1134.50,308,585,893.00
08/04/2005,11:27,1134.50,1134.75,1134.25,1134.50,143,161,304.00
08/04/2005,11:28,1134.50,1134.50,1134.25,1134.25,56,230,286.00
08/04/2005,11:29,1134.25,1134.25,1134.00,1134.25,296,514,810.00
08/04/2005,11:30,1134.25,1134.75,1134.25,1134.25,325,31,356.00
08/04/2005,11:31,1134.50,1134.75,1134.50,1134.75,516,131,647.00
08/04/2005,11:32,1134.75,1134.75,1134.50,1134.75,279,7,286.00
08/04/2005,11:33,1134.75,1134.75,1134.50,1134.50,6,665,671.00
08/04/2005,11:34,1134.50,1135.00,1134.50,1134.75,264,132,396.00
08/04/2005,11:35,1135.00,1135.00,1134.50,1134.75,425,694,1119.00
08/04/2005,11:36,1135.00,1135.25,1134.75,1135.00,1284,144,1428.00
08/04/2005,11:37,1135.00,1135.00,1134.75,1135.00,146,125,271.00
08/04/2005,11:38,1135.00,1135.25,1135.00,1135.25,329,37,366.00
08/04/2005,11:39,1135.25,1135.25,1135.00,1135.00,323,233,556.00
08/04/2005,11:40,1135.25,1135.25,1135.00,1135.25,183,43,226.00
08/04/2005,11:41,1135.00,1135.50,1134.75,1135.00,1268,1669,2937.00
08/04/2005,11:42,1134.75,1135.00,1134.75,1134.75,28,58,86.00
08/04/2005,11:43,1134.75,1135.00,1134.75,1135.00,559,72,631.00
08/04/2005,11:44,1135.00,1135.25,1134.75,1135.25,516,1,517.00
08/04/2005,11:45,1135.00,1135.25,1134.75,1135.00,15,294,309.00
08/04/2005,11:46,1134.75,1135.00,1134.75,1135.00,60,33,93.00
08/04/2005,11:47,1134.75,1135.25,1134.75,1135.00,419,47,466.00
08/04/2005,11:48,1135.00,1135.25,1135.00,1135.00,37,186,223.00
08/04/2005,11:49,1135.00,1135.25,1135.00,1135.00,7,140,147.00
08/04/2005,11:50,1135.00,1135.00,1134.50,1134.50,48,1018,1066.00
08/04/2005,11:51,1134.50,1134.50,1134.00,1134.25,196,2018,2214.00
08/04/2005,11:52,1134.25,1134.50,1134.00,1134.25,531,543,1074.00
08/04/2005,11:53,1134.00,1134.50,1134.00,1134.25,378,121,499.00
08/04/2005,11:54,1134.25,1135.00,1134.25,1135.00,867,27,894.00
08/04/2005,11:55,1134.75,1135.00,1134.50,1134.75,230,247,477.00
08/04/2005,11:56,1134.75,1135.00,1134.50,1134.75,397,4,401.00
08/04/2005,11:57,1135.00,1135.25,1134.75,1135.00,792,42,834.00
08/04/2005,11:58,1135.00,1135.25,1134.75,1135.00,10,275,285.00
08/04/2005,11:59,1135.00,1135.25,1134.50,1134.50,208,1396,1604.00
08/04/2005,12:00,1134.50,1134.50,1134.00,1134.50,609,949,1558.00
08/04/2005,12:01,1134.50,1134.75,1134.50,1134.50,91,58,149.00
08/04/2005,12:02,1134.50,1135.00,1134.50,1135.00,881,46,927.00
08/04/2005,12:03,1135.00,1135.00,1134.75,1134.75,29,51,80.00
08/04/2005,12:04,1135.00,1135.00,1134.75,1135.00,196,2,198.00
08/04/2005,12:05,1134.75,1135.00,1134.75,1134.75,105,33,138.00
08/04/2005,12:06,1135.00,1135.25,1134.75,1135.00,611,145,756.00
08/04/2005,12:07,1135.00,1135.25,1135.00,1135.00,23,452,475.00
08/04/2005,12:08,1135.00,1135.25,1135.00,1135.00,67,247,314.00
08/04/2005,12:09,1135.00,1135.25,1135.00,1135.00,3,210,213.00
08/04/2005,12:10,1135.00,1135.00,1134.50,1134.75,36,364,400.00
08/04/2005,12:11,1134.75,1135.00,1134.75,1134.75,226,28,254.00
08/04/2005,12:12,1134.75,1135.00,1134.75,1134.75,22,272,294.00
08/04/2005,12:13,1134.75,1134.75,1134.50,1134.75,112,98,210.00
08/04/2005,12:14,1134.75,1134.75,1134.50,1134.75,286,4,290.00
08/04/2005,12:15,1134.75,1135.00,1134.50,1134.75,128,2,130.00
08/04/2005,12:16,1134.75,1135.00,1134.75,1134.75,13,260,273.00
08/04/2005,12:17,1134.75,1135.00,1134.50,1134.75,70,320,390.00
08/04/2005,12:18,1134.75,1134.75,1134.25,1134.25,194,1074,1268.00
08/04/2005,12:19,1134.50,1134.75,1134.25,1134.25,213,963,1176.00
08/04/2005,12:20,1134.25,1134.50,1134.25,1134.25,3,304,307.00
08/04/2005,12:21,1134.50,1134.75,1134.25,1134.75,645,135,780.00
08/04/2005,12:22,1134.50,1134.50,1134.25,1134.50,164,164,328.00
08/04/2005,12:23,1134.50,1134.50,1133.75,1134.00,401,1608,2009.00
08/04/2005,12:24,1134.00,1134.25,1133.75,1133.75,262,415,677.00
08/04/2005,12:25,1133.75,1134.00,1133.50,1133.50,654,1342,1996.00
08/04/2005,12:26,1133.50,1133.75,1133.25,1133.50,731,1720,2451.00
08/04/2005,12:27,1133.50,1133.75,1133.25,1133.50,311,1127,1438.00
08/04/2005,12:28,1133.50,1133.75,1133.25,1133.50,325,236,561.00
08/04/2005,12:29,1133.50,1133.75,1133.50,1133.75,235,181,416.00
08/04/2005,12:30,1133.75,1134.25,1133.50,1134.25,1720,149,1869.00
08/04/2005,12:31,1134.00,1134.50,1132.75,1133.00,1443,4818,6261.00
08/04/2005,12:32,1133.25,1133.75,1133.00,1133.75,2009,741,2750.00
08/04/2005,12:33,1133.75,1134.00,1133.25,1134.00,576,156,732.00
08/04/2005,12:34,1133.75,1134.00,1133.75,1134.00,171,223,394.00
08/04/2005,12:35,1134.00,1134.00,1133.50,1133.50,25,241,266.00
08/04/2005,12:36,1133.75,1134.00,1133.50,1133.75,368,3,371.00
08/04/2005,12:37,1133.75,1134.00,1133.50,1133.75,387,121,508.00
08/04/2005,12:38,1133.75,1134.00,1133.50,1133.75,179,211,390.00
08/04/2005,12:39,1134.00,1134.00,1133.75,1134.00,65,2,67.00
08/04/2005,12:40,1134.00,1134.25,1133.75,1134.00,651,185,836.00
08/04/2005,12:41,1134.00,1134.00,1133.75,1134.00,246,4,250.00
08/04/2005,12:42,1134.00,1134.00,1133.75,1134.00,267,11,278.00
08/04/2005,12:43,1134.00,1134.00,1133.75,1134.00,155,27,182.00
08/04/2005,12:44,1134.00,1134.50,1134.00,1134.50,793,101,894.00
08/04/2005,12:45,1134.25,1134.50,1134.25,1134.50,214,46,260.00
08/04/2005,12:46,1134.50,1134.75,1134.25,1134.50,460,350,810.00
08/04/2005,12:47,1134.50,1134.75,1134.25,1134.50,211,14,225.00
08/04/2005,12:48,1134.50,1134.75,1134.50,1134.50,54,81,135.00
08/04/2005,12:49,1134.75,1134.75,1134.25,1134.25,35,396,431.00
08/04/2005,12:50,1134.25,1134.50,1134.25,1134.25,18,54,72.00
08/04/2005,12:51,1134.50,1134.75,1134.25,1134.50,402,51,453.00
08/04/2005,12:52,1134.50,1134.50,1134.25,1134.50,550,100,650.00
08/04/2005,12:53,1134.25,1134.50,1133.50,1133.50,267,2239,2506.00
08/04/2005,12:54,1133.50,1134.00,1133.50,1134.00,317,79,396.00
08/04/2005,12:55,1134.00,1134.25,1133.75,1134.25,202,191,393.00
08/04/2005,12:56,1134.00,1134.25,1134.00,1134.25,19,19,38.00
08/04/2005,12:57,1134.00,1134.25,1134.00,1134.25,121,128,249.00
08/04/2005,12:58,1134.25,1134.50,1134.00,1134.50,189,4,193.00
08/04/2005,12:59,1134.25,1134.50,1134.25,1134.25,4,95,99.00
08/04/2005,13:00,1134.50,1134.75,1134.25,1134.50,542,410,952.00
08/04/2005,13:01,1134.75,1134.75,1134.25,1134.50,167,404,571.00
08/04/2005,13:02,1134.25,1134.75,1134.25,1134.50,421,626,1047.00
08/04/2005,13:03,1134.50,1135.00,1134.25,1135.00,1053,476,1529.00
08/04/2005,13:04,1134.75,1135.50,1134.75,1135.25,3283,1136,4419.00
08/04/2005,13:05,1135.00,1135.50,1135.00,1135.25,1258,264,1522.00
08/04/2005,13:06,1135.25,1135.50,1135.25,1135.50,35,341,376.00
08/04/2005,13:07,1135.50,1135.75,1135.25,1135.75,1568,62,1630.00
08/04/2005,13:08,1135.75,1135.75,1135.25,1135.50,686,347,1033.00
08/04/2005,13:09,1135.25,1135.50,1135.25,1135.25,35,282,317.00
08/04/2005,13:10,1135.50,1135.50,1135.25,1135.25,109,510,619.00
08/04/2005,13:11,1135.25,1135.50,1135.00,1135.00,18,603,621.00
08/04/2005,13:12,1135.00,1135.25,1134.75,1134.75,488,1410,1898.00
08/04/2005,13:13,1135.00,1135.00,1134.75,1135.00,200,11,211.00
08/04/2005,13:14,1135.00,1135.25,1134.75,1134.75,400,556,956.00
08/04/2005,13:15,1135.00,1135.25,1134.75,1135.00,114,97,211.00
08/04/2005,13:16,1135.00,1135.00,1134.75,1135.00,152,13,165.00
08/04/2005,13:17,1135.00,1135.25,1134.75,1135.00,232,524,756.00
08/04/2005,13:18,1135.00,1135.00,1133.75,1134.00,194,3039,3233.00
08/04/2005,13:19,1134.00,1134.25,1134.00,1134.25,39,346,385.00
08/04/2005,13:20,1134.00,1134.75,1134.00,1134.50,793,118,911.00
08/04/2005,13:21,1134.50,1134.50,1133.75,1134.00,240,1059,1299.00
08/04/2005,13:22,1134.00,1134.50,1134.00,1134.50,236,123,359.00
08/04/2005,13:23,1134.25,1134.50,1134.00,1134.25,65,83,148.00
08/04/2005,13:24,1134.25,1134.50,1134.25,1134.25,89,4,93.00
08/04/2005,13:25,1134.25,1134.50,1134.25,1134.50,64,13,77.00
08/04/2005,13:26,1134.50,1134.75,1134.50,1134.50,221,141,362.00
08/04/2005,13:27,1134.50,1135.00,1134.25,1135.00,346,95,441.00
08/04/2005,13:28,1134.75,1135.00,1134.50,1135.00,263,927,1190.00
08/04/2005,13:29,1135.00,1135.00,1134.50,1134.50,2,179,181.00
08/04/2005,13:30,1134.75,1134.75,1134.50,1134.75,253,7,260.00
08/04/2005,13:31,1134.75,1134.75,1134.50,1134.75,184,263,447.00
08/04/2005,13:32,1134.50,1134.75,1133.75,1134.25,362,1367,1729.00
08/04/2005,13:33,1134.25,1134.25,1134.00,1134.00,30,19,49.00
08/04/2005,13:34,1134.25,1135.00,1134.00,1134.75,922,211,1133.00
08/04/2005,13:35,1134.75,1134.75,1134.50,1134.50,121,12,133.00
08/04/2005,13:36,1134.75,1134.75,1134.50,1134.75,116,22,138.00
08/04/2005,13:37,1134.50,1134.75,1134.25,1134.50,6,173,179.00
08/04/2005,13:38,1134.50,1135.00,1134.50,1135.00,449,5,454.00
08/04/2005,13:39,1135.00,1135.25,1134.75,1135.25,261,168,429.00
08/04/2005,13:40,1135.25,1135.25,1135.00,1135.00,13,322,335.00
08/04/2005,13:41,1135.00,1135.75,1135.00,1135.75,2500,664,3164.00
08/04/2005,13:42,1135.75,1136.00,1135.50,1135.50,2971,850,3821.00
08/04/2005,13:43,1135.75,1135.75,1135.50,1135.50,158,82,240.00
08/04/2005,13:44,1135.50,1135.75,1135.00,1135.25,348,2355,2703.00
08/04/2005,13:45,1135.00,1135.50,1135.00,1135.25,667,285,952.00
08/04/2005,13:46,1135.25,1135.50,1135.00,1135.00,152,42,194.00
08/04/2005,13:47,1135.00,1135.25,1135.00,1135.00,38,38,76.00
08/04/2005,13:48,1135.25,1135.25,1134.50,1134.50,146,1425,1571.00
08/04/2005,13:49,1134.50,1135.00,1134.25,1135.00,515,877,1392.00
08/04/2005,13:50,1135.00,1135.00,1134.75,1134.75,632,66,698.00
08/04/2005,13:51,1135.00,1135.00,1134.25,1134.50,15,790,805.00
08/04/2005,13:52,1134.25,1134.75,1134.25,1134.50,214,350,564.00
08/04/2005,13:53,1134.50,1134.50,1133.75,1134.25,1040,1905,2945.00
08/04/2005,13:54,1134.25,1134.50,1134.00,1134.25,178,130,308.00
08/04/2005,13:55,1134.25,1134.75,1134.00,1134.50,1064,392,1456.00
08/04/2005,13:56,1134.50,1134.75,1134.25,1134.75,646,5,651.00
08/04/2005,13:57,1134.75,1135.00,1134.50,1134.75,159,332,491.00
08/04/2005,13:58,1134.50,1134.75,1134.50,1134.75,153,4,157.00
08/04/2005,13:59,1135.00,1135.00,1134.75,1134.75,55,76,131.00
08/04/2005,14:00,1134.75,1135.00,1134.50,1134.75,50,237,287.00
08/04/2005,14:01,1134.75,1134.75,1134.00,1134.25,175,1710,1885.00
08/04/2005,14:02,1134.00,1134.50,1134.00,1134.50,351,22,373.00
08/04/2005,14:03,1134.50,1135.00,1134.25,1135.00,609,2,611.00
08/04/2005,14:04,1135.00,1135.00,1134.75,1134.75,805,72,877.00
08/04/2005,14:05,1134.75,1135.25,1134.75,1135.25,538,65,603.00
08/04/2005,14:06,1135.25,1135.75,1135.25,1135.50,1412,121,1533.00
08/04/2005,14:07,1135.50,1136.00,1135.50,1135.50,2652,912,3564.00
08/04/2005,14:08,1135.50,1136.00,1135.50,1135.75,366,192,558.00
08/04/2005,14:09,1136.00,1136.00,1135.50,1135.50,170,490,660.00
08/04/2005,14:10,1135.50,1135.75,1135.50,1135.50,17,536,553.00
08/04/2005,14:11,1135.50,1135.75,1135.50,1135.50,1,741,742.00
08/04/2005,14:12,1135.50,1136.50,1135.50,1136.25,2969,1534,4503.00
08/04/2005,14:13,1136.25,1136.50,1135.50,1135.75,869,2115,2984.00
08/04/2005,14:14,1135.75,1136.00,1135.50,1135.75,16,591,607.00
08/04/2005,14:15,1135.50,1135.50,1134.75,1135.00,522,2593,3115.00
08/04/2005,14:16,1135.00,1135.25,1134.75,1135.00,577,673,1250.00
08/04/2005,14:17,1134.75,1135.00,1134.50,1134.75,57,1502,1559.00
08/04/2005,14:18,1134.50,1134.75,1134.25,1134.75,229,296,525.00
08/04/2005,14:19,1134.75,1135.00,1134.75,1135.00,525,106,631.00
08/04/2005,14:20,1135.00,1135.75,1135.00,1135.50,1337,255,1592.00
08/04/2005,14:21,1135.50,1136.00,1135.50,1135.50,951,129,1080.00
08/04/2005,14:22,1135.75,1135.75,1135.25,1135.50,157,441,598.00
08/04/2005,14:23,1135.25,1135.75,1135.25,1135.75,264,44,308.00
08/04/2005,14:24,1135.75,1135.75,1135.25,1135.50,177,204,381.00
08/04/2005,14:25,1135.75,1135.75,1135.25,1135.75,157,95,252.00
08/04/2005,14:26,1135.50,1136.00,1135.50,1135.75,1149,172,1321.00
08/04/2005,14:27,1135.75,1135.75,1135.50,1135.50,61,45,106.00
08/04/2005,14:28,1135.75,1136.00,1135.50,1135.50,216,217,433.00
08/04/2005,14:29,1135.75,1136.00,1135.50,1136.00,189,102,291.00
08/04/2005,14:30,1136.00,1136.50,1135.75,1136.00,1789,1138,2927.00
08/04/2005,14:31,1136.00,1136.00,1135.50,1135.75,318,919,1237.00
08/04/2005,14:32,1135.75,1135.75,1135.25,1135.50,1542,2534,4076.00
08/04/2005,14:33,1135.75,1135.75,1135.50,1135.75,22,63,85.00
08/04/2005,14:34,1135.75,1135.75,1135.25,1135.50,261,554,815.00
08/04/2005,14:35,1135.50,1135.50,1134.75,1135.00,219,1609,1828.00
08/04/2005,14:36,1135.00,1135.00,1134.25,1135.00,937,1565,2502.00
08/04/2005,14:37,1135.25,1135.25,1135.00,1135.00,778,548,1326.00
08/04/2005,14:38,1135.00,1135.00,1134.50,1134.50,748,1047,1795.00
08/04/2005,14:39,1134.75,1134.75,1134.50,1134.75,1295,118,1413.00
08/04/2005,14:40,1134.75,1134.75,1134.50,1134.75,148,217,365.00
08/04/2005,14:41,1134.75,1135.00,1134.50,1134.75,1685,1005,2690.00
08/04/2005,14:42,1134.75,1135.00,1134.50,1134.75,343,80,423.00
08/04/2005,14:43,1134.75,1135.00,1134.50,1135.00,77,63,140.00
08/04/2005,14:44,1134.75,1134.75,1134.25,1134.25,191,1026,1217.00
08/04/2005,14:45,1134.50,1134.75,1134.25,1134.50,630,855,1485.00
08/04/2005,14:46,1134.50,1134.50,1134.00,1134.25,427,1469,1896.00
08/04/2005,14:47,1134.25,1134.50,1134.00,1134.25,361,1428,1789.00
08/04/2005,14:48,1134.25,1134.50,1133.75,1134.25,1120,2452,3572.00
08/04/2005,14:49,1134.50,1134.50,1134.25,1134.25,549,159,708.00
08/04/2005,14:50,1134.50,1134.75,1134.00,1134.25,793,1807,2600.00
08/04/2005,14:51,1134.25,1134.25,1134.00,1134.00,232,76,308.00
08/04/2005,14:52,1134.00,1134.25,1133.50,1134.25,1303,2298,3601.00
08/04/2005,14:53,1134.00,1134.25,1133.50,1133.75,1224,746,1970.00
08/04/2005,14:54,1133.75,1133.75,1133.25,1133.50,623,1344,1967.00
08/04/2005,14:55,1133.75,1133.75,1133.25,1133.50,603,830,1433.00
08/04/2005,14:56,1133.50,1133.50,1133.00,1133.50,712,1886,2598.00
08/04/2005,14:57,1133.25,1133.75,1133.25,1133.50,1111,896,2007.00
08/04/2005,14:58,1133.50,1133.75,1133.25,1133.50,1086,982,2068.00
08/04/2005,14:59,1133.50,1133.75,1133.25,1133.25,507,1218,1725.00
08/04/2005,15:00,1133.25,1133.75,1133.25,1133.50,2983,2251,5234.00
08/04/2005,15:01,1133.50,1133.75,1133.00,1133.50,4490,2763,7253.00
08/04/2005,15:02,1133.50,1133.75,1133.25,1133.50,1352,1391,2743.00
08/04/2005,15:03,1133.50,1133.75,1133.25,1133.50,1642,797,2439.00
08/04/2005,15:04,1133.50,1133.50,1133.25,1133.25,471,163,634.00
08/04/2005,15:05,1133.25,1133.50,1133.25,1133.25,153,1569,1722.00
08/04/2005,15:06,1133.25,1133.25,1132.50,1133.00,1136,5012,6148.00
08/04/2005,15:07,1133.00,1133.25,1132.75,1133.25,1243,414,1657.00
08/04/2005,15:08,1133.00,1133.25,1132.75,1133.00,310,1621,1931.00
08/04/2005,15:09,1133.00,1133.00,1132.75,1132.75,1000,246,1246.00
08/04/2005,15:10,1133.00,1133.75,1133.00,1133.50,2817,1004,3821.00
08/04/2005,15:11,1133.75,1134.00,1133.50,1133.50,2380,1158,3538.00
08/04/2005,15:12,1133.50,1134.25,1133.50,1134.00,1532,965,2497.00
08/04/2005,15:13,1134.25,1134.25,1133.50,1133.75,1903,1013,2916.00
08/04/2005,15:14,1133.75,1134.00,1133.75,1133.75,443,1004,1447.00
08/04/2005,15:15,1134.00,1134.50,1133.75,1134.25,2483,1618,4101.00
08/04/2005,15:16,1134.25,1134.50,1134.25,1134.50,2,66,68.00
08/04/2005,15:31,1134.25,1134.50,1134.25,1134.50,61,55,116.00
08/04/2005,15:32,1134.50,1134.50,1134.25,1134.50,9,33,42.00
08/04/2005,15:33,1134.50,1134.50,1134.25,1134.25,1,5,6.00
08/04/2005,15:34,1134.25,1134.50,1134.25,1134.25,17,5,22.00
08/04/2005,15:35,1134.25,1134.25,1134.25,1134.25,0,13,13.00
08/04/2005,15:36,1134.50,1134.50,1134.25,1134.25,61,5,66.00
08/04/2005,15:37,1134.50,1134.50,1134.50,1134.50,5,0,5.00
08/04/2005,15:38,1134.50,1134.50,1134.50,1134.50,4,0,4.00
08/04/2005,15:40,1134.50,1134.50,1134.50,1134.50,64,0,64.00
08/04/2005,15:42,1134.50,1134.50,1134.25,1134.25,8,3,11.00
08/04/2005,15:43,1134.25,1134.50,1134.25,1134.50,2,8,10.00
08/04/2005,15:44,1134.50,1134.50,1134.25,1134.25,2,1,3.00
08/04/2005,15:45,1134.50,1134.50,1134.25,1134.25,6,40,46.00
08/04/2005,15:46,1134.25,1134.25,1134.25,1134.25,0,2,2.00
08/04/2005,15:47,1134.25,1134.50,1134.25,1134.50,3,3,6.00
08/04/2005,15:48,1134.50,1134.50,1134.50,1134.50,13,0,13.00
08/04/2005,15:50,1134.50,1134.50,1134.25,1134.25,10,5,15.00
08/04/2005,15:55,1134.25,1134.25,1134.25,1134.25,0,20,20.00
08/04/2005,15:57,1134.25,1134.50,1134.25,1134.50,1,75,76.00
08/04/2005,15:59,1134.25,1134.50,1134.25,1134.50,3,6,9.00
08/04/2005,16:00,1134.50,1134.50,1134.50,1134.50,3,0,3.00
08/04/2005,17:01,1134.25,1134.25,1134.25,1134.25,3,0,3.00
08/04/2005,17:03,1134.25,1134.25,1134.25,1134.25,2,0,2.00
08/04/2005,17:04,1134.00,1134.00,1134.00,1134.00,0,6,6.00
08/04/2005,17:06,1134.00,1134.00,1134.00,1134.00,0,6,6.00
08/04/2005,17:08,1134.00,1134.00,1134.00,1134.00,0,14,14.00
08/04/2005,17:11,1134.00,1134.00,1134.00,1134.00,0,6,6.00
08/04/2005,17:12,1134.00,1134.00,1134.00,1134.00,0,110,110.00
08/04/2005,17:13,1134.00,1134.00,1134.00,1134.00,0,2,2.00
08/04/2005,17:16,1134.00,1134.00,1134.00,1134.00,0,102,102.00
08/04/2005,17:19,1134.00,1134.00,1134.00,1134.00,0,32,32.00
08/04/2005,17:20,1134.00,1134.00,1134.00,1134.00,0,3,3.00
08/04/2005,17:22,1134.00,1134.00,1134.00,1134.00,0,1,1.00
08/04/2005,17:31,1134.25,1134.25,1134.25,1134.25,5,0,5.00
08/04/2005,17:32,1134.00,1134.25,1134.00,1134.25,1,1,2.00
08/04/2005,17:33,1134.25,1134.25,1134.25,1134.25,3,0,3.00
08/04/2005,17:34,1134.25,1134.25,1134.00,1134.00,1,60,61.00
08/04/2005,17:35,1134.25,1134.25,1134.25,1134.25,1,0,1.00
08/04/2005,17:36,1134.25,1134.25,1134.25,1134.25,3,0,3.00
08/04/2005,17:38,1134.25,1134.25,1134.25,1134.25,3,0,3.00
08/04/2005,17:42,1134.00,1134.25,1134.00,1134.25,1,1,2.00
08/04/2005,17:44,1134.25,1134.25,1134.25,1134.25,100,0,100.00
08/04/2005,17:46,1134.25,1134.25,1134.25,1134.25,1,0,1.00
08/04/2005,17:48,1134.25,1134.25,1134.25,1134.25,32,0,32.00
08/04/2005,17:50,1134.00,1134.25,1134.00,1134.25,4,3,7.00
08/04/2005,17:51,1134.00,1134.25,1134.00,1134.25,34,3,37.00
08/04/2005,17:52,1134.25,1134.50,1134.25,1134.25,24,5,29.00
08/04/2005,18:00,1134.25,1134.25,1134.25,1134.25,0,1,1.00
08/04/2005,18:02,1134.25,1134.25,1134.25,1134.25,0,21,21.00
08/04/2005,18:11,1134.50,1134.50,1134.50,1134.50,5,0,5.00
08/04/2005,18:13,1134.50,1134.50,1134.50,1134.50,1,0,1.00
08/04/2005,18:14,1134.50,1134.50,1134.50,1134.50,31,0,31.00
08/04/2005,18:16,1134.25,1134.25,1134.25,1134.25,0,1,1.00
08/04/2005,18:20,1134.50,1134.50,1134.50,1134.50,1,0,1.00
08/04/2005,18:21,1134.50,1134.50,1134.50,1134.50,1,0,1.00
08/04/2005,18:22,1134.50,1134.50,1134.25,1134.25,1,1,2.00
08/04/2005,18:23,1134.25,1134.25,1134.25,1134.25,0,10,10.00
08/04/2005,18:24,1134.25,1134.25,1134.25,1134.25,0,4,4.00
08/04/2005,18:25,1134.25,1134.25,1134.25,1134.25,0,4,4.00
08/04/2005,18:26,1134.50,1134.75,1134.50,1134.75,5,0,5.00
08/04/2005,18:30,1134.50,1134.50,1134.50,1134.50,0,1,1.00
08/04/2005,18:34,1134.50,1134.50,1134.25,1134.25,0,29,29.00
08/04/2005,18:35,1134.25,1134.25,1134.25,1134.25,0,5,5.00
08/04/2005,18:38,1134.50,1134.50,1134.50,1134.50,1,0,1.00
08/04/2005,18:39,1134.50,1134.50,1134.50,1134.50,2,0,2.00
08/04/2005,18:40,1134.50,1134.50,1134.50,1134.50,1,0,1.00
08/04/2005,18:48,1134.50,1134.50,1134.50,1134.50,2,0,2.00
08/04/2005,18:49,1134.25,1134.25,1134.25,1134.25,0,25,25.00
08/04/2005,18:50,1134.50,1134.50,1134.50,1134.50,1,0,1.00
08/04/2005,18:58,1134.25,1134.25,1134.25,1134.25,0,1,1.00
08/04/2005,19:04,1134.50,1134.50,1134.50,1134.50,5,0,5.00
08/04/2005,19:05,1134.50,1134.50,1134.50,1134.50,3,0,3.00
08/04/2005,19:06,1134.50,1134.50,1134.50,1134.50,1,0,1.00
08/04/2005,19:11,1134.50,1134.50,1134.50,1134.50,1,0,1.00
08/04/2005,19:12,1134.25,1134.50,1134.25,1134.50,1,1,2.00
08/04/2005,19:18,1134.50,1134.50,1134.50,1134.50,15,0,15.00
08/04/2005,19:19,1134.50,1134.50,1134.50,1134.50,2,0,2.00
08/04/2005,19:23,1134.50,1134.50,1134.50,1134.50,1,0,1.00
08/04/2005,19:24,1134.50,1134.50,1134.50,1134.50,1,0,1.00
08/04/2005,19:25,1134.50,1134.50,1134.50,1134.50,1,0,1.00
08/04/2005,19:27,1134.50,1134.50,1134.50,1134.50,10,0,10.00
08/04/2005,19:29,1134.50,1134.50,1134.50,1134.50,1,0,1.00
08/04/2005,19:30,1134.50,1134.50,1134.50,1134.50,1,0,1.00
08/04/2005,19:35,1134.50,1134.50,1134.50,1134.50,1,0,1.00
08/04/2005,19:38,1134.50,1134.50,1134.50,1134.50,1,0,1.00
08/04/2005,19:39,1134.50,1134.50,1134.50,1134.50,7,0,7.00
08/04/2005,19:40,1134.50,1134.50,1134.50,1134.50,2,0,2.00
08/04/2005,19:42,1134.50,1134.50,1134.50,1134.50,12,0,12.00
08/04/2005,19:48,1134.25,1134.25,1134.25,1134.25,0,1,1.00
08/04/2005,19:52,1134.50,1134.50,1134.50,1134.50,12,0,12.00
08/04/2005,19:53,1134.75,1134.75,1134.50,1134.50,5,5,10.00
08/04/2005,19:56,1134.50,1134.50,1134.50,1134.50,0,1,1.00
08/04/2005,19:59,1134.50,1134.50,1134.50,1134.50,0,5,5.00
08/04/2005,20:11,1134.50,1134.50,1134.50,1134.50,0,1,1.00
08/04/2005,20:15,1134.50,1134.50,1134.50,1134.50,0,1,1.00
08/04/2005,20:16,1134.75,1134.75,1134.75,1134.75,3,0,3.00
08/04/2005,20:31,1134.75,1134.75,1134.75,1134.75,1,0,1.00
08/04/2005,20:32,1134.50,1134.50,1134.50,1134.50,0,2,2.00
08/04/2005,20:33,1134.50,1134.50,1134.50,1134.50,0,5,5.00
08/04/2005,20:34,1134.50,1134.75,1134.50,1134.50,3,4,7.00
08/04/2005,20:35,1134.50,1134.75,1134.50,1134.75,20,4,24.00
08/04/2005,20:40,1134.50,1134.50,1134.50,1134.50,0,7,7.00
08/04/2005,20:43,1134.75,1134.75,1134.75,1134.75,20,0,20.00
08/04/2005,20:50,1134.75,1134.75,1134.75,1134.75,2,0,2.00
08/04/2005,20:51,1134.75,1134.75,1134.75,1134.75,54,0,54.00
08/04/2005,20:58,1134.75,1134.75,1134.75,1134.75,4,0,4.00
08/04/2005,20:59,1135.00,1135.00,1135.00,1135.00,37,0,37.00
08/04/2005,21:00,1135.00,1135.00,1135.00,1135.00,30,0,30.00
08/04/2005,21:05,1135.00,1135.00,1135.00,1135.00,50,0,50.00
08/04/2005,21:06,1135.00,1135.00,1135.00,1135.00,1,0,1.00
08/04/2005,21:16,1134.75,1134.75,1134.75,1134.75,0,1,1.00
08/04/2005,21:18,1135.00,1135.50,1135.00,1135.00,255,3,258.00
08/04/2005,21:19,1135.25,1135.50,1135.25,1135.50,100,1,101.00
08/04/2005,21:20,1135.25,1135.25,1135.25,1135.25,0,1,1.00
08/04/2005,21:21,1135.50,1135.50,1135.50,1135.50,1,0,1.00
08/04/2005,21:22,1135.50,1135.50,1135.25,1135.25,1,15,16.00
08/04/2005,21:24,1135.25,1135.25,1135.25,1135.25,0,2,2.00
08/04/2005,21:26,1135.25,1135.25,1135.25,1135.25,0,8,8.00
08/04/2005,21:27,1135.25,1135.50,1135.25,1135.50,1,1,2.00
08/04/2005,21:29,1135.50,1135.50,1135.25,1135.25,6,53,59.00
08/04/2005,21:30,1135.25,1135.25,1135.25,1135.25,0,2,2.00
08/04/2005,21:33,1135.25,1135.25,1135.25,1135.25,0,2,2.00
08/04/2005,21:34,1135.25,1135.50,1135.25,1135.50,2,10,12.00
08/04/2005,21:37,1135.25,1135.25,1135.25,1135.25,0,3,3.00
08/04/2005,21:39,1135.25,1135.25,1135.25,1135.25,0,12,12.00
08/04/2005,21:40,1135.50,1135.50,1135.50,1135.50,1,0,1.00
08/04/2005,21:43,1135.25,1135.50,1135.25,1135.50,1,139,140.00
08/04/2005,21:45,1135.25,1135.50,1135.25,1135.50,1,2,3.00
08/04/2005,21:46,1135.25,1135.50,1135.25,1135.25,1,24,25.00
08/04/2005,21:47,1135.25,1135.25,1135.25,1135.25,0,4,4.00
08/04/2005,21:48,1135.25,1135.25,1135.25,1135.25,0,2,2.00
08/04/2005,21:50,1135.25,1135.25,1135.25,1135.25,0,2,2.00
08/04/2005,21:51,1135.25,1135.25,1135.25,1135.25,0,2,2.00
08/04/2005,21:53,1135.25,1135.25,1135.25,1135.25,0,7,7.00
08/04/2005,21:54,1135.25,1135.25,1135.25,1135.25,0,30,30.00
08/04/2005,21:57,1135.25,1135.25,1135.25,1135.25,0,10,10.00
08/04/2005,21:58,1135.50,1135.50,1135.25,1135.50,2,2,4.00
08/04/2005,22:01,1135.50,1135.50,1135.25,1135.25,5,1,6.00
08/04/2005,22:02,1135.25,1135.25,1135.25,1135.25,0,2,2.00
08/04/2005,22:03,1135.50,1135.50,1135.50,1135.50,5,0,5.00
08/04/2005,22:04,1135.50,1135.50,1135.50,1135.50,5,0,5.00
08/04/2005,22:05,1135.50,1135.50,1135.50,1135.50,5,0,5.00
08/04/2005,22:09,1135.25,1135.25,1135.25,1135.25,0,1,1.00
08/04/2005,22:10,1135.25,1135.25,1135.25,1135.25,0,2,2.00
08/04/2005,22:12,1135.25,1135.50,1135.25,1135.50,4,1,5.00
08/04/2005,22:17,1135.25,1135.25,1135.25,1135.25,0,5,5.00
08/04/2005,22:20,1135.25,1135.25,1135.25,1135.25,0,5,5.00
08/04/2005,22:21,1135.25,1135.25,1135.00,1135.00,0,178,178.00
08/04/2005,22:22,1135.00,1135.00,1135.00,1135.00,0,1,1.00
08/04/2005,22:23,1135.00,1135.00,1135.00,1135.00,0,1,1.00
08/04/2005,22:24,1134.75,1134.75,1134.75,1134.75,0,1,1.00
08/04/2005,22:28,1134.75,1134.75,1134.75,1134.75,0,3,3.00
08/04/2005,22:35,1134.75,1134.75,1134.75,1134.75,0,1,1.00
08/04/2005,22:36,1135.00,1135.00,1135.00,1135.00,2,0,2.00
08/04/2005,22:39,1134.75,1134.75,1134.75,1134.75,0,5,5.00
08/04/2005,22:42,1134.75,1134.75,1134.75,1134.75,0,32,32.00
08/04/2005,22:43,1134.75,1134.75,1134.75,1134.75,0,19,19.00
08/04/2005,22:44,1134.75,1134.75,1134.50,1134.50,0,66,66.00
08/04/2005,22:45,1134.50,1134.50,1134.50,1134.50,0,3,3.00
08/04/2005,22:46,1134.50,1134.50,1134.50,1134.50,0,1,1.00
08/04/2005,22:47,1134.50,1134.50,1134.50,1134.50,0,1,1.00
08/04/2005,22:50,1134.50,1134.50,1134.50,1134.50,0,1,1.00
08/04/2005,22:52,1134.50,1134.50,1134.50,1134.50,0,1,1.00
08/04/2005,22:53,1134.50,1134.50,1134.50,1134.50,0,2,2.00
08/04/2005,22:54,1134.50,1134.50,1134.50,1134.50,0,1,1.00
08/04/2005,23:00,1134.50,1134.50,1134.50,1134.50,0,1,1.00
08/04/2005,23:01,1134.50,1134.50,1134.50,1134.50,0,2,2.00
08/04/2005,23:03,1134.25,1134.25,1134.25,1134.25,0,1,1.00
08/04/2005,23:04,1134.25,1134.25,1134.25,1134.25,0,16,16.00
08/04/2005,23:05,1134.25,1134.25,1134.25,1134.25,0,84,84.00
08/04/2005,23:10,1134.25,1134.25,1134.25,1134.25,0,1,1.00
08/04/2005,23:14,1134.25,1134.25,1134.25,1134.25,0,5,5.00
08/04/2005,23:18,1134.25,1134.25,1134.25,1134.25,0,1,1.00
08/04/2005,23:22,1134.00,1134.25,1134.00,1134.00,2,22,24.00
08/04/2005,23:23,1134.00,1134.00,1134.00,1134.00,0,11,11.00
08/04/2005,23:24,1134.00,1134.00,1134.00,1134.00,0,212,212.00
08/04/2005,23:25,1134.00,1134.00,1134.00,1134.00,0,53,53.00
08/04/2005,23:26,1134.00,1134.00,1133.75,1133.75,0,22,22.00
08/04/2005,23:28,1133.75,1134.00,1133.75,1134.00,4,1,5.00
08/04/2005,23:32,1134.00,1134.00,1134.00,1134.00,2,0,2.00
08/04/2005,23:33,1133.75,1134.00,1133.75,1134.00,4,2,6.00
08/04/2005,23:34,1134.00,1134.00,1134.00,1134.00,3,0,3.00
08/04/2005,23:38,1133.75,1133.75,1133.75,1133.75,0,6,6.00
08/04/2005,23:41,1133.75,1133.75,1133.75,1133.75,0,8,8.00
08/04/2005,23:43,1133.75,1133.75,1133.75,1133.75,0,1,1.00
08/04/2005,23:46,1133.75,1133.75,1133.75,1133.75,0,5,5.00
08/04/2005,23:49,1134.00,1134.00,1134.00,1134.00,2,0,2.00
08/04/2005,23:50,1133.75,1133.75,1133.75,1133.75,0,1,1.00
08/04/2005,23:51,1133.75,1133.75,1133.75,1133.75,0,5,5.00
08/04/2005,23:52,1133.75,1133.75,1133.75,1133.75,0,12,12.00
08/04/2005,23:53,1133.75,1133.75,1133.75,1133.75,0,8,8.00
08/04/2005,23:54,1133.75,1133.75,1133.75,1133.75,0,1,1.00
08/05/2005,00:00,1134.00,1134.00,1134.00,1134.00,1,0,1.00
08/05/2005,00:01,1134.00,1134.00,1134.00,1134.00,5,0,5.00
08/05/2005,00:08,1134.00,1134.00,1134.00,1134.00,1,0,1.00
08/05/2005,00:09,1134.00,1134.00,1134.00,1134.00,1,0,1.00
08/05/2005,00:12,1134.00,1134.00,1134.00,1134.00,2,0,2.00
08/05/2005,00:19,1133.75,1133.75,1133.75,1133.75,0,10,10.00
08/05/2005,00:21,1134.00,1134.00,1134.00,1134.00,1,0,1.00
08/05/2005,00:22,1134.00,1134.00,1134.00,1134.00,15,0,15.00
08/05/2005,00:24,1134.00,1134.00,1134.00,1134.00,6,0,6.00
08/05/2005,00:25,1134.00,1134.00,1134.00,1134.00,5,0,5.00
08/05/2005,00:27,1134.00,1134.00,1134.00,1134.00,4,0,4.00
08/05/2005,00:29,1134.00,1134.00,1134.00,1134.00,2,0,2.00
08/05/2005,00:31,1133.75,1133.75,1133.75,1133.75,0,1,1.00
08/05/2005,00:37,1133.75,1133.75,1133.75,1133.75,0,1,1.00
08/05/2005,00:42,1133.75,1133.75,1133.75,1133.75,0,1,1.00
08/05/2005,00:44,1133.75,1133.75,1133.75,1133.75,0,1,1.00
08/05/2005,00:46,1133.75,1133.75,1133.75,1133.75,0,3,3.00
08/05/2005,00:47,1134.00,1134.00,1134.00,1134.00,3,0,3.00
08/05/2005,00:50,1134.00,1134.00,1134.00,1134.00,1,0,1.00
08/05/2005,00:51,1134.00,1134.00,1134.00,1134.00,1,0,1.00
08/05/2005,00:52,1134.00,1134.00,1134.00,1134.00,1,0,1.00
08/05/2005,00:53,1133.75,1133.75,1133.75,1133.75,0,10,10.00
08/05/2005,00:54,1134.00,1134.00,1134.00,1134.00,16,0,16.00
08/05/2005,00:56,1134.00,1134.00,1134.00,1134.00,16,0,16.00
08/05/2005,00:57,1134.00,1134.00,1134.00,1134.00,38,0,38.00
08/05/2005,00:58,1134.00,1134.00,1134.00,1134.00,1,0,1.00
08/05/2005,01:00,1134.00,1134.00,1134.00,1134.00,11,0,11.00
08/05/2005,01:01,1134.00,1134.00,1134.00,1134.00,5,0,5.00
08/05/2005,01:03,1134.00,1134.00,1134.00,1134.00,3,0,3.00
08/05/2005,01:08,1134.00,1134.00,1134.00,1134.00,1,0,1.00
08/05/2005,01:10,1134.25,1134.25,1134.25,1134.25,1,0,1.00
08/05/2005,01:14,1134.25,1134.25,1134.25,1134.25,2,0,2.00
08/05/2005,01:18,1134.25,1134.25,1134.25,1134.25,161,0,161.00
08/05/2005,01:24,1134.25,1134.25,1134.25,1134.25,1,0,1.00
08/05/2005,01:28,1134.50,1134.50,1134.50,1134.50,33,0,33.00
08/05/2005,01:29,1134.50,1134.50,1134.50,1134.50,18,0,18.00
08/05/2005,01:30,1134.50,1134.50,1134.50,1134.50,3,0,3.00
08/05/2005,01:31,1134.50,1134.75,1134.50,1134.75,4,0,4.00
08/05/2005,01:32,1134.50,1134.50,1134.25,1134.25,0,33,33.00
08/05/2005,01:33,1134.25,1134.25,1134.25,1134.25,0,8,8.00
08/05/2005,01:34,1134.25,1134.50,1134.25,1134.50,1,3,4.00
08/05/2005,01:35,1134.50,1134.50,1134.50,1134.50,5,0,5.00
08/05/2005,01:36,1134.25,1134.25,1134.25,1134.25,0,16,16.00
08/05/2005,01:41,1134.25,1134.25,1134.25,1134.25,0,5,5.00
08/05/2005,01:43,1134.50,1134.50,1134.25,1134.25,1,3,4.00
08/05/2005,01:47,1134.50,1134.50,1134.50,1134.50,1,0,1.00
08/05/2005,01:49,1134.50,1134.50,1134.50,1134.50,33,0,33.00
08/05/2005,01:51,1134.50,1134.50,1134.25,1134.25,2,101,103.00
08/05/2005,01:52,1134.25,1134.25,1134.25,1134.25,0,51,51.00
08/05/2005,01:53,1134.25,1134.25,1134.25,1134.25,0,1,1.00
08/05/2005,01:57,1134.50,1134.50,1134.25,1134.25,1,50,51.00
08/05/2005,01:59,1134.50,1134.50,1134.50,1134.50,159,0,159.00
08/05/2005,02:01,1134.50,1134.50,1134.50,1134.50,36,0,36.00
08/05/2005,02:02,1134.50,1134.50,1134.25,1134.25,89,280,369.00
08/05/2005,02:03,1134.50,1134.75,1134.50,1134.50,79,10,89.00
08/05/2005,02:04,1134.50,1134.50,1134.25,1134.25,0,5,5.00
08/05/2005,02:05,1134.25,1134.25,1134.25,1134.25,0,1,1.00
08/05/2005,02:06,1134.25,1134.25,1134.25,1134.25,0,83,83.00
08/05/2005,02:07,1134.25,1134.25,1134.00,1134.00,0,7,7.00
08/05/2005,02:08,1134.00,1134.25,1134.00,1134.25,1,11,12.00
08/05/2005,02:09,1134.25,1134.50,1134.00,1134.50,186,65,251.00
08/05/2005,02:11,1134.25,1134.25,1134.00,1134.25,3,25,28.00
08/05/2005,02:12,1134.25,1134.25,1134.25,1134.25,61,0,61.00
08/05/2005,02:13,1134.25,1134.50,1134.00,1134.50,42,2,44.00
08/05/2005,02:14,1134.25,1134.25,1134.25,1134.25,0,21,21.00
08/05/2005,02:16,1134.25,1134.50,1134.25,1134.50,1,30,31.00
08/05/2005,02:17,1134.50,1134.75,1134.50,1134.75,199,11,210.00
08/05/2005,02:18,1134.75,1135.00,1134.75,1135.00,24,1,25.00
08/05/2005,02:19,1135.00,1135.25,1135.00,1135.00,50,3,53.00
08/05/2005,02:20,1134.75,1135.25,1134.75,1135.00,98,3,101.00
08/05/2005,02:21,1135.00,1135.25,1135.00,1135.00,1,116,117.00
08/05/2005,02:22,1135.00,1135.75,1135.00,1135.50,508,38,546.00
08/05/2005,02:23,1135.50,1136.00,1135.50,1135.75,230,361,591.00
08/05/2005,02:24,1135.75,1136.00,1135.75,1136.00,1,85,86.00
08/05/2005,02:25,1135.75,1135.75,1135.75,1135.75,0,185,185.00
08/05/2005,02:26,1135.75,1136.25,1135.75,1136.25,360,12,372.00
08/05/2005,02:27,1136.25,1136.25,1135.75,1136.00,18,111,129.00
08/05/2005,02:28,1136.00,1136.25,1136.00,1136.25,35,0,35.00
08/05/2005,02:29,1136.00,1136.25,1136.00,1136.25,2,16,18.00
08/05/2005,02:31,1136.00,1136.25,1136.00,1136.25,1,8,9.00
08/05/2005,02:32,1136.00,1136.00,1135.75,1136.00,22,192,214.00
08/05/2005,02:33,1136.00,1136.00,1136.00,1136.00,46,0,46.00
08/05/2005,02:34,1136.00,1136.25,1136.00,1136.00,2,4,6.00
08/05/2005,02:35,1136.25,1136.25,1136.00,1136.00,15,47,62.00
08/05/2005,02:36,1136.00,1136.00,1135.75,1135.75,0,30,30.00
08/05/2005,02:37,1135.75,1135.75,1135.75,1135.75,0,5,5.00
08/05/2005,02:38,1136.00,1136.00,1136.00,1136.00,20,0,20.00
08/05/2005,02:39,1136.00,1136.00,1136.00,1136.00,61,0,61.00
08/05/2005,02:40,1136.00,1136.00,1135.75,1136.00,16,15,31.00
08/05/2005,02:42,1136.00,1136.00,1136.00,1136.00,50,0,50.00
08/05/2005,02:43,1136.00,1136.00,1136.00,1136.00,35,0,35.00
08/05/2005,02:44,1136.00,1136.25,1136.00,1136.25,64,0,64.00
08/05/2005,02:45,1136.00,1136.50,1136.00,1136.50,206,1,207.00
08/05/2005,02:46,1136.50,1136.75,1136.25,1136.50,230,168,398.00
08/05/2005,02:47,1136.25,1136.50,1136.25,1136.50,53,50,103.00
08/05/2005,02:48,1136.50,1136.75,1136.00,1136.25,59,77,136.00
08/05/2005,02:49,1136.25,1136.50,1136.25,1136.50,49,0,49.00
08/05/2005,02:50,1136.50,1136.75,1136.50,1136.50,31,117,148.00
08/05/2005,02:51,1136.50,1136.50,1136.50,1136.50,0,13,13.00
08/05/2005,02:52,1136.50,1136.75,1136.50,1136.50,1,24,25.00
08/05/2005,02:53,1136.50,1136.50,1136.50,1136.50,0,121,121.00
08/05/2005,02:54,1136.50,1136.75,1136.50,1136.50,1,96,97.00
08/05/2005,02:55,1136.50,1136.50,1136.50,1136.50,0,29,29.00
08/05/2005,02:56,1136.50,1136.50,1136.50,1136.50,0,132,132.00
08/05/2005,02:57,1136.50,1136.75,1136.50,1136.50,1,77,78.00
08/05/2005,02:58,1136.50,1136.50,1136.25,1136.25,0,28,28.00
08/05/2005,02:59,1136.25,1136.25,1136.25,1136.25,0,5,5.00
08/05/2005,03:01,1136.50,1136.50,1136.25,1136.25,72,18,90.00
08/05/2005,03:02,1136.25,1136.25,1136.25,1136.25,0,50,50.00
08/05/2005,03:03,1136.25,1136.25,1136.00,1136.00,11,61,72.00
08/05/2005,03:04,1136.00,1136.00,1135.50,1135.50,11,330,341.00
08/05/2005,03:05,1135.50,1135.50,1135.25,1135.50,43,73,116.00
08/05/2005,03:06,1135.25,1135.50,1135.25,1135.50,13,10,23.00
08/05/2005,03:07,1135.50,1135.50,1135.50,1135.50,28,0,28.00
08/05/2005,03:08,1135.50,1135.50,1135.50,1135.50,22,0,22.00
08/05/2005,03:09,1135.25,1135.25,1135.00,1135.25,60,47,107.00
08/05/2005,03:10,1135.50,1135.50,1135.50,1135.50,23,0,23.00
08/05/2005,03:11,1135.50,1135.75,1135.50,1135.75,87,0,87.00
08/05/2005,03:12,1136.00,1136.25,1136.00,1136.25,118,0,118.00
08/05/2005,03:13,1136.25,1136.25,1136.25,1136.25,1,0,1.00
08/05/2005,03:14,1136.00,1136.00,1135.50,1135.50,0,121,121.00
08/05/2005,03:15,1135.50,1135.75,1135.50,1135.75,6,2,8.00
08/05/2005,03:17,1136.00,1136.00,1136.00,1136.00,19,0,19.00
08/05/2005,03:18,1136.00,1136.25,1136.00,1136.00,50,40,90.00
08/05/2005,03:19,1136.25,1136.25,1136.00,1136.00,1,1,2.00
08/05/2005,03:20,1136.00,1136.25,1136.00,1136.25,2,1,3.00
08/05/2005,03:21,1136.25,1136.50,1136.25,1136.50,26,0,26.00
08/05/2005,03:22,1136.25,1136.25,1135.75,1136.00,1,97,98.00
08/05/2005,03:23,1135.75,1135.75,1135.75,1135.75,0,72,72.00
08/05/2005,03:24,1136.00,1136.00,1135.50,1135.50,3,33,36.00
08/05/2005,03:25,1135.50,1135.50,1135.50,1135.50,0,5,5.00
08/05/2005,03:26,1135.75,1135.75,1135.50,1135.50,15,3,18.00
08/05/2005,03:27,1135.75,1136.00,1135.75,1135.75,30,4,34.00
08/05/2005,03:28,1135.75,1136.00,1135.50,1135.50,2,6,8.00
08/05/2005,03:30,1135.50,1135.50,1135.50,1135.50,0,11,11.00
08/05/2005,03:31,1135.50,1135.75,1135.50,1135.75,21,25,46.00
08/05/2005,03:32,1135.75,1136.00,1135.75,1135.75,20,71,91.00
08/05/2005,03:33,1135.75,1135.75,1135.75,1135.75,0,16,16.00
08/05/2005,03:34,1135.75,1135.75,1135.75,1135.75,0,4,4.00
08/05/2005,03:35,1135.75,1136.00,1135.75,1136.00,22,7,29.00
08/05/2005,03:37,1136.00,1136.00,1136.00,1136.00,28,0,28.00
08/05/2005,03:38,1136.00,1136.00,1136.00,1136.00,55,0,55.00
08/05/2005,03:40,1136.25,1136.25,1136.25,1136.25,1,0,1.00
08/05/2005,03:41,1136.00,1136.00,1135.75,1136.00,14,6,20.00
08/05/2005,03:45,1136.00,1136.25,1136.00,1136.25,15,0,15.00
08/05/2005,03:46,1136.25,1136.50,1136.25,1136.50,109,0,109.00
08/05/2005,03:47,1136.50,1136.50,1136.25,1136.25,4,16,20.00
08/05/2005,03:49,1136.25,1136.25,1136.25,1136.25,0,50,50.00
08/05/2005,03:50,1136.25,1136.25,1136.25,1136.25,0,2,2.00
08/05/2005,03:52,1136.00,1136.00,1135.75,1136.00,22,25,47.00
08/05/2005,03:53,1136.00,1136.00,1136.00,1136.00,16,0,16.00
08/05/2005,03:54,1136.00,1136.00,1136.00,1136.00,38,0,38.00
08/05/2005,03:55,1136.25,1136.25,1136.25,1136.25,1,0,1.00
08/05/2005,03:56,1136.25,1136.25,1136.25,1136.25,18,0,18.00
08/05/2005,03:57,1136.25,1136.25,1136.25,1136.25,19,0,19.00
08/05/2005,03:58,1136.25,1136.25,1135.75,1136.25,5,34,39.00
08/05/2005,03:59,1136.25,1136.25,1136.25,1136.25,7,0,7.00
08/05/2005,04:00,1136.25,1136.25,1136.25,1136.25,20,0,20.00
08/05/2005,04:01,1136.50,1136.50,1136.50,1136.50,2,0,2.00
08/05/2005,04:02,1136.50,1136.75,1136.50,1136.50,134,30,164.00
08/05/2005,04:03,1136.75,1136.75,1136.50,1136.50,1,83,84.00
08/05/2005,04:04,1136.50,1136.75,1136.50,1136.75,215,1,216.00
08/05/2005,04:05,1137.00,1137.00,1136.75,1136.75,8,107,115.00
08/05/2005,04:06,1136.50,1136.75,1136.50,1136.75,119,35,154.00
08/05/2005,04:07,1136.75,1137.00,1136.75,1136.75,68,1,69.00
08/05/2005,04:08,1136.75,1136.75,1136.75,1136.75,0,12,12.00
08/05/2005,04:09,1136.50,1136.75,1136.50,1136.50,20,132,152.00
08/05/2005,04:10,1136.50,1136.50,1136.25,1136.50,71,17,88.00
08/05/2005,04:11,1136.50,1136.50,1136.25,1136.50,107,1,108.00
08/05/2005,04:12,1136.50,1136.50,1136.00,1136.25,19,67,86.00
08/05/2005,04:13,1136.00,1136.25,1136.00,1136.00,58,7,65.00
08/05/2005,04:14,1136.00,1136.25,1135.75,1136.25,31,100,131.00
08/05/2005,04:15,1136.25,1136.25,1135.75,1135.75,10,28,38.00
08/05/2005,04:16,1136.00,1136.25,1136.00,1136.25,48,1,49.00
08/05/2005,04:17,1136.25,1136.50,1136.25,1136.50,16,0,16.00
08/05/2005,04:19,1136.25,1136.25,1136.25,1136.25,0,3,3.00
08/05/2005,04:24,1136.25,1136.25,1136.25,1136.25,0,31,31.00
08/05/2005,04:26,1136.25,1136.50,1136.25,1136.50,3,152,155.00
08/05/2005,04:27,1136.25,1136.25,1136.25,1136.25,0,31,31.00
08/05/2005,04:28,1136.00,1136.00,1135.75,1135.75,0,176,176.00
08/05/2005,04:29,1135.75,1135.75,1135.75,1135.75,0,2,2.00
08/05/2005,04:30,1136.00,1136.00,1136.00,1136.00,21,0,21.00
08/05/2005,04:31,1135.75,1136.00,1135.75,1136.00,1,15,16.00
08/05/2005,04:34,1135.75,1135.75,1135.75,1135.75,0,8,8.00
08/05/2005,04:35,1136.00,1136.00,1136.00,1136.00,22,0,22.00
08/05/2005,04:36,1136.00,1136.00,1136.00,1136.00,16,0,16.00
08/05/2005,04:38,1136.00,1136.00,1136.00,1136.00,15,0,15.00
08/05/2005,04:39,1136.25,1136.25,1136.25,1136.25,1,0,1.00
08/05/2005,04:41,1136.25,1136.25,1136.25,1136.25,96,0,96.00
08/05/2005,04:42,1136.00,1136.25,1136.00,1136.25,49,50,99.00
08/05/2005,04:43,1136.25,1136.25,1136.25,1136.25,26,0,26.00
08/05/2005,04:44,1136.25,1136.25,1136.25,1136.25,1,0,1.00
08/05/2005,04:45,1136.25,1136.50,1136.25,1136.50,36,0,36.00
08/05/2005,04:46,1136.50,1136.50,1136.25,1136.25,1,5,6.00
08/05/2005,04:47,1136.50,1136.50,1136.25,1136.25,10,1,11.00
08/05/2005,04:48,1136.25,1136.25,1136.00,1136.25,7,56,63.00
08/05/2005,04:49,1136.25,1136.25,1136.25,1136.25,52,0,52.00
08/05/2005,04:50,1136.25,1136.25,1136.25,1136.25,26,0,26.00
08/05/2005,04:51,1136.25,1136.25,1136.25,1136.25,11,0,11.00
08/05/2005,04:52,1136.00,1136.00,1136.00,1136.00,0,12,12.00
08/05/2005,04:53,1136.00,1136.00,1136.00,1136.00,0,35,35.00
08/05/2005,04:54,1135.75,1135.75,1135.25,1135.25,2,445,447.00
08/05/2005,04:55,1135.25,1135.50,1135.25,1135.50,4,27,31.00
08/05/2005,04:56,1135.25,1135.50,1135.25,1135.50,34,32,66.00
08/05/2005,04:57,1135.50,1135.50,1135.00,1135.50,11,10,21.00
08/05/2005,04:59,1135.50,1135.50,1135.50,1135.50,31,0,31.00
08/05/2005,05:00,1135.50,1135.75,1135.50,1135.75,20,0,20.00
08/05/2005,05:01,1135.75,1135.75,1135.75,1135.75,28,0,28.00
08/05/2005,05:03,1135.50,1135.50,1135.50,1135.50,0,140,140.00
08/05/2005,05:07,1135.50,1135.50,1135.25,1135.25,0,2,2.00
08/05/2005,05:08,1135.25,1135.25,1135.25,1135.25,0,5,5.00
08/05/2005,05:09,1135.50,1135.50,1135.50,1135.50,66,0,66.00
08/05/2005,05:10,1135.75,1135.75,1135.75,1135.75,1,0,1.00
08/05/2005,05:11,1135.50,1135.50,1135.50,1135.50,0,6,6.00
08/05/2005,05:12,1135.75,1135.75,1135.50,1135.50,1,2,3.00
08/05/2005,05:14,1135.50,1135.50,1135.50,1135.50,0,1,1.00
08/05/2005,05:16,1135.50,1135.50,1135.50,1135.50,0,5,5.00
08/05/2005,05:17,1135.75,1135.75,1135.75,1135.75,9,0,9.00
08/05/2005,05:20,1135.50,1135.50,1135.50,1135.50,0,8,8.00
08/05/2005,05:22,1135.75,1135.75,1135.75,1135.75,1,0,1.00
08/05/2005,05:23,1135.50,1135.50,1135.50,1135.50,0,25,25.00
08/05/2005,05:24,1135.50,1135.75,1135.50,1135.75,2,1,3.00
08/05/2005,05:27,1135.50,1135.50,1135.50,1135.50,0,2,2.00
08/05/2005,05:28,1135.75,1135.75,1135.75,1135.75,6,0,6.00
08/05/2005,05:29,1135.50,1135.50,1135.50,1135.50,0,1,1.00
08/05/2005,05:30,1135.75,1135.75,1135.50,1135.50,10,1,11.00
08/05/2005,05:31,1135.50,1135.50,1135.50,1135.50,0,2,2.00
08/05/2005,05:32,1135.75,1135.75,1135.75,1135.75,11,0,11.00
08/05/2005,05:33,1135.75,1136.25,1135.75,1136.25,305,7,312.00
08/05/2005,05:34,1136.25,1136.25,1136.25,1136.25,36,0,36.00
08/05/2005,05:35,1136.25,1136.25,1136.25,1136.25,5,0,5.00
08/05/2005,05:36,1136.25,1136.25,1136.25,1136.25,10,0,10.00
08/05/2005,05:37,1136.50,1136.50,1136.25,1136.25,121,23,144.00
08/05/2005,05:39,1136.00,1136.00,1136.00,1136.00,0,12,12.00
08/05/2005,05:40,1136.00,1136.00,1136.00,1136.00,0,27,27.00
08/05/2005,05:41,1136.00,1136.00,1135.75,1135.75,0,50,50.00
08/05/2005,05:42,1135.75,1135.75,1135.75,1135.75,0,5,5.00
08/05/2005,05:43,1136.00,1136.25,1136.00,1136.25,121,0,121.00
08/05/2005,05:45,1136.00,1136.00,1136.00,1136.00,0,15,15.00
08/05/2005,05:46,1135.75,1135.75,1135.75,1135.75,0,2,2.00
08/05/2005,05:47,1135.75,1135.75,1135.75,1135.75,0,68,68.00
08/05/2005,05:48,1135.75,1135.75,1135.75,1135.75,0,6,6.00
08/05/2005,05:49,1135.50,1135.75,1135.50,1135.75,5,2,7.00
08/05/2005,05:50,1136.00,1136.00,1136.00,1136.00,48,0,48.00
08/05/2005,05:51,1136.00,1136.00,1136.00,1136.00,4,0,4.00
08/05/2005,05:54,1136.00,1136.00,1136.00,1136.00,40,0,40.00
08/05/2005,05:55,1136.25,1136.25,1136.25,1136.25,15,0,15.00
08/05/2005,05:56,1136.25,1136.25,1136.25,1136.25,173,0,173.00
08/05/2005,05:57,1136.25,1136.25,1136.25,1136.25,10,0,10.00
08/05/2005,05:58,1136.00,1136.00,1136.00,1136.00,0,2,2.00
08/05/2005,05:59,1136.00,1136.00,1136.00,1136.00,0,75,75.00
08/05/2005,06:01,1136.00,1136.00,1135.75,1136.00,1,4,5.00
08/05/2005,06:02,1135.75,1136.00,1135.75,1136.00,1,1,2.00
08/05/2005,06:03,1135.75,1135.75,1135.75,1135.75,0,1,1.00
08/05/2005,06:04,1135.75,1136.00,1135.75,1135.75,1,107,108.00
08/05/2005,06:05,1135.75,1135.75,1135.75,1135.75,0,11,11.00
08/05/2005,06:06,1135.75,1135.75,1135.75,1135.75,0,17,17.00
08/05/2005,06:07,1135.75,1135.75,1135.75,1135.75,0,2,2.00
08/05/2005,06:08,1135.75,1135.75,1135.75,1135.75,0,2,2.00
08/05/2005,06:09,1135.75,1135.75,1135.75,1135.75,0,1,1.00
08/05/2005,06:10,1136.00,1136.00,1136.00,1136.00,37,0,37.00
08/05/2005,06:11,1136.00,1136.00,1136.00,1136.00,5,0,5.00
08/05/2005,06:12,1136.00,1136.25,1136.00,1136.25,6,0,6.00
08/05/2005,06:14,1136.00,1136.00,1136.00,1136.00,0,27,27.00
08/05/2005,06:15,1136.00,1136.00,1136.00,1136.00,0,2,2.00
08/05/2005,06:16,1136.00,1136.00,1135.75,1135.75,0,2,2.00
08/05/2005,06:18,1136.00,1136.00,1136.00,1136.00,50,0,50.00
08/05/2005,06:20,1136.00,1136.00,1136.00,1136.00,1,0,1.00
08/05/2005,06:21,1136.00,1136.00,1136.00,1136.00,56,0,56.00
08/05/2005,06:22,1136.00,1136.25,1136.00,1136.25,3,5,8.00
08/05/2005,06:23,1136.00,1136.00,1136.00,1136.00,0,2,2.00
08/05/2005,06:24,1136.00,1136.25,1136.00,1136.25,74,2,76.00
08/05/2005,06:25,1136.25,1136.25,1136.25,1136.25,26,0,26.00
08/05/2005,06:26,1136.25,1136.25,1136.25,1136.25,2,0,2.00
08/05/2005,06:27,1136.00,1136.00,1136.00,1136.00,0,1,1.00
08/05/2005,06:28,1136.25,1136.25,1136.25,1136.25,52,0,52.00
08/05/2005,06:29,1136.25,1136.50,1136.25,1136.25,9,2,11.00
08/05/2005,06:30,1136.00,1136.25,1136.00,1136.25,26,2,28.00
08/05/2005,06:31,1136.50,1136.75,1136.50,1136.75,249,0,249.00
08/05/2005,06:32,1136.50,1136.50,1136.50,1136.50,0,7,7.00
08/05/2005,06:33,1136.75,1136.75,1136.50,1136.75,340,13,353.00
08/05/2005,06:34,1136.75,1136.75,1136.50,1136.75,68,1,69.00
08/05/2005,06:35,1136.75,1137.00,1136.75,1137.00,129,0,129.00
08/05/2005,06:36,1136.75,1136.75,1136.50,1136.50,0,38,38.00
08/05/2005,06:37,1136.75,1137.00,1136.50,1136.50,21,232,253.00
08/05/2005,06:38,1136.50,1136.75,1136.50,1136.50,21,40,61.00
08/05/2005,06:39,1136.50,1136.50,1136.50,1136.50,0,20,20.00
08/05/2005,06:40,1136.75,1136.75,1136.50,1136.50,5,1,6.00
08/05/2005,06:41,1136.50,1136.50,1136.50,1136.50,0,255,255.00
08/05/2005,06:42,1136.50,1136.50,1136.50,1136.50,0,37,37.00
08/05/2005,06:43,1136.50,1136.50,1136.25,1136.25,0,112,112.00
08/05/2005,06:44,1136.25,1136.25,1136.25,1136.25,0,1,1.00
08/05/2005,06:45,1136.50,1136.50,1136.25,1136.50,3,17,20.00
08/05/2005,06:46,1136.25,1136.25,1136.25,1136.25,0,146,146.00
08/05/2005,06:47,1136.25,1136.25,1136.00,1136.00,46,53,99.00
08/05/2005,06:48,1136.25,1136.25,1136.25,1136.25,95,0,95.00
08/05/2005,06:49,1136.25,1136.25,1136.00,1136.00,89,1,90.00
08/05/2005,06:50,1136.25,1136.25,1136.25,1136.25,21,0,21.00
08/05/2005,06:51,1136.00,1136.25,1136.00,1136.25,40,100,140.00
08/05/2005,06:52,1136.00,1136.00,1136.00,1136.00,0,2,2.00
08/05/2005,06:53,1136.00,1136.00,1136.00,1136.00,0,1,1.00
08/05/2005,06:54,1136.25,1136.50,1136.25,1136.50,165,0,165.00
08/05/2005,06:55,1136.25,1136.25,1136.25,1136.25,0,28,28.00
08/05/2005,06:56,1136.00,1136.00,1136.00,1136.00,0,105,105.00
08/05/2005,06:57,1136.00,1136.25,1136.00,1136.00,2,275,277.00
08/05/2005,06:58,1136.00,1136.25,1136.00,1136.25,3,66,69.00
08/05/2005,06:59,1136.25,1136.25,1136.00,1136.00,112,1,113.00
08/05/2005,07:00,1136.25,1136.25,1136.25,1136.25,112,0,112.00
08/05/2005,07:01,1136.25,1136.25,1136.00,1136.25,52,1,53.00
08/05/2005,07:02,1136.25,1136.25,1136.00,1136.25,78,1,79.00
08/05/2005,07:03,1136.25,1136.25,1136.00,1136.00,36,22,58.00
08/05/2005,07:04,1136.00,1136.00,1136.00,1136.00,0,37,37.00
08/05/2005,07:05,1136.00,1136.25,1135.75,1135.75,15,29,44.00
08/05/2005,07:06,1136.00,1136.00,1136.00,1136.00,79,0,79.00
08/05/2005,07:07,1135.75,1135.75,1135.75,1135.75,0,1,1.00
08/05/2005,07:08,1136.00,1136.00,1135.75,1135.75,2,10,12.00
08/05/2005,07:09,1135.75,1135.75,1135.75,1135.75,0,6,6.00
08/05/2005,07:10,1135.75,1136.25,1135.75,1136.00,172,7,179.00
08/05/2005,07:11,1136.00,1136.25,1136.00,1136.00,2,36,38.00
08/05/2005,07:12,1136.00,1136.25,1135.75,1136.00,131,52,183.00
08/05/2005,07:13,1136.00,1136.25,1136.00,1136.25,7,20,27.00
08/05/2005,07:14,1136.00,1136.00,1136.00,1136.00,0,2,2.00
08/05/2005,07:15,1136.00,1136.00,1136.00,1136.00,0,192,192.00
08/05/2005,07:16,1136.00,1136.00,1136.00,1136.00,0,130,130.00
08/05/2005,07:17,1136.00,1136.00,1136.00,1136.00,0,244,244.00
08/05/2005,07:18,1136.00,1136.00,1136.00,1136.00,0,10,10.00
08/05/2005,07:19,1135.75,1135.75,1135.50,1135.75,27,376,403.00
08/05/2005,07:20,1135.50,1135.75,1135.50,1135.75,243,20,263.00
08/05/2005,07:21,1135.50,1136.00,1135.50,1136.00,169,60,229.00
08/05/2005,07:22,1136.00,1136.00,1135.75,1136.00,279,2,281.00
08/05/2005,07:23,1136.00,1136.00,1135.00,1135.50,157,810,967.00
08/05/2005,07:24,1135.50,1135.75,1135.50,1135.50,3,129,132.00
08/05/2005,07:25,1135.50,1135.50,1135.25,1135.25,260,17,277.00
08/05/2005,07:26,1135.50,1135.50,1135.00,1135.25,5,266,271.00
08/05/2005,07:27,1135.00,1135.50,1135.00,1135.25,226,20,246.00
08/05/2005,07:28,1135.25,1135.50,1135.00,1135.25,163,317,480.00
08/05/2005,07:29,1135.25,1135.75,1135.00,1135.50,334,53,387.00
08/05/2005,07:30,1135.50,1136.00,1135.25,1136.00,87,17,104.00
08/05/2005,07:31,1136.00,1137.00,1134.50,1134.50,2621,2497,5118.00
08/05/2005,07:32,1134.75,1135.00,1134.00,1134.00,928,1779,2707.00
08/05/2005,07:33,1134.25,1134.25,1133.50,1134.25,583,1766,2349.00
08/05/2005,07:34,1134.25,1135.25,1134.25,1134.75,1780,636,2416.00
08/05/2005,07:35,1135.00,1135.00,1134.00,1134.25,294,1094,1388.00
08/05/2005,07:36,1134.25,1134.50,1133.50,1133.75,487,770,1257.00
08/05/2005,07:37,1133.50,1133.75,1132.50,1132.50,676,2516,3192.00
08/05/2005,07:38,1132.50,1133.25,1132.25,1132.75,1650,1285,2935.00
08/05/2005,07:39,1132.75,1133.00,1132.00,1132.00,728,1553,2281.00
08/05/2005,07:40,1132.00,1132.50,1131.75,1132.50,1323,355,1678.00
08/05/2005,07:41,1132.50,1132.75,1132.25,1132.50,589,370,959.00
08/05/2005,07:42,1132.50,1132.75,1132.25,1132.75,475,10,485.00
08/05/2005,07:43,1132.50,1133.00,1132.50,1132.75,191,242,433.00
08/05/2005,07:44,1132.50,1133.00,1132.25,1132.50,143,419,562.00
08/05/2005,07:45,1132.25,1132.75,1132.25,1132.75,307,48,355.00
08/05/2005,07:46,1132.50,1132.75,1132.25,1132.25,17,268,285.00
08/05/2005,07:47,1132.50,1132.50,1131.50,1131.75,226,887,1113.00
08/05/2005,07:48,1131.75,1131.75,1130.25,1131.00,915,2844,3759.00
08/05/2005,07:49,1131.00,1131.75,1130.75,1131.00,792,1026,1818.00
08/05/2005,07:50,1130.75,1131.25,1130.50,1131.25,542,123,665.00
08/05/2005,07:51,1131.00,1131.75,1131.00,1131.50,414,129,543.00
08/05/2005,07:52,1131.50,1131.75,1131.50,1131.50,9,736,745.00
08/05/2005,07:53,1131.50,1131.75,1130.75,1131.00,31,629,660.00
08/05/2005,07:54,1131.00,1131.25,1130.75,1131.00,259,183,442.00
08/05/2005,07:55,1131.00,1131.00,1130.75,1131.00,314,180,494.00
08/05/2005,07:56,1131.00,1131.25,1131.00,1131.00,75,69,144.00
08/05/2005,07:57,1131.25,1131.50,1131.25,1131.50,431,51,482.00
08/05/2005,07:58,1131.50,1131.50,1130.75,1130.75,31,391,422.00
08/05/2005,07:59,1131.00,1131.25,1130.75,1131.25,440,4,444.00
08/05/2005,08:00,1131.00,1131.25,1130.75,1131.25,543,393,936.00
08/05/2005,08:01,1131.25,1131.25,1131.25,1131.25,92,0,92.00
08/05/2005,08:02,1131.25,1131.50,1131.00,1131.25,408,89,497.00
08/05/2005,08:03,1131.50,1131.50,1131.00,1131.50,401,95,496.00
08/05/2005,08:04,1131.25,1131.50,1131.25,1131.25,10,296,306.00
08/05/2005,08:05,1131.25,1131.25,1131.00,1131.00,129,290,419.00
08/05/2005,08:06,1131.00,1131.25,1131.00,1131.25,129,6,135.00
08/05/2005,08:07,1131.50,1131.50,1131.25,1131.50,71,10,81.00
08/05/2005,08:08,1131.50,1131.50,1131.25,1131.25,187,48,235.00
08/05/2005,08:09,1131.50,1131.50,1131.00,1131.25,14,414,428.00
08/05/2005,08:10,1131.25,1131.25,1131.00,1131.25,34,590,624.00
08/05/2005,08:11,1131.25,1131.25,1131.00,1131.25,19,100,119.00
08/05/2005,08:12,1131.00,1131.25,1130.75,1131.00,167,529,696.00
08/05/2005,08:13,1131.00,1131.00,1131.00,1131.00,0,342,342.00
08/05/2005,08:14,1131.00,1131.00,1130.75,1130.75,85,533,618.00
08/05/2005,08:15,1131.00,1131.25,1130.75,1131.25,137,3,140.00
08/05/2005,08:16,1131.00,1131.25,1131.00,1131.00,6,444,450.00
08/05/2005,08:17,1131.00,1131.25,1131.00,1131.25,21,439,460.00
08/05/2005,08:18,1131.25,1132.00,1131.25,1131.75,1660,887,2547.00
08/05/2005,08:19,1131.75,1132.25,1131.75,1132.25,1550,37,1587.00
08/05/2005,08:20,1132.25,1132.50,1132.00,1132.25,398,311,709.00
08/05/2005,08:21,1132.00,1132.25,1131.75,1132.00,14,202,216.00
08/05/2005,08:22,1132.00,1132.00,1131.75,1131.75,79,174,253.00
08/05/2005,08:23,1131.50,1131.75,1131.25,1131.25,14,373,387.00
08/05/2005,08:24,1131.25,1131.75,1131.25,1131.50,381,248,629.00
08/05/2005,08:25,1131.50,1131.50,1131.25,1131.50,249,5,254.00
08/05/2005,08:26,1131.50,1131.50,1131.50,1131.50,196,0,196.00
08/05/2005,08:27,1131.25,1131.50,1131.25,1131.50,20,97,117.00
08/05/2005,08:28,1131.25,1131.50,1131.00,1131.25,55,495,550.00
08/05/2005,08:29,1131.25,1131.50,1131.00,1131.25,429,100,529.00
08/05/2005,08:30,1131.25,1131.50,1131.00,1131.25,437,97,534.00
08/05/2005,08:31,1131.25,1131.75,1131.00,1131.25,2010,2711,4721.00
08/05/2005,08:32,1131.25,1131.75,1131.00,1131.25,1544,1312,2856.00
08/05/2005,08:33,1131.25,1131.50,1131.00,1131.00,1593,3223,4816.00
08/05/2005,08:34,1131.00,1131.25,1130.75,1130.75,1616,1016,2632.00
08/05/2005,08:35,1131.00,1131.50,1130.75,1131.25,2182,959,3141.00
08/05/2005,08:36,1131.25,1131.75,1131.25,1131.50,1740,1303,3043.00
08/05/2005,08:37,1131.50,1131.50,1130.75,1131.00,700,1865,2565.00
08/05/2005,08:38,1130.75,1131.00,1130.75,1131.00,252,657,909.00
08/05/2005,08:39,1130.75,1131.25,1130.25,1130.50,1071,2506,3577.00
08/05/2005,08:40,1130.50,1130.50,1130.00,1130.00,1846,2525,4371.00
08/05/2005,08:41,1130.00,1130.75,1130.00,1130.75,1201,1122,2323.00
08/05/2005,08:42,1130.50,1131.50,1130.50,1131.00,2698,747,3445.00
08/05/2005,08:43,1131.25,1131.25,1130.75,1130.75,595,1325,1920.00
08/05/2005,08:44,1130.75,1131.00,1130.50,1130.50,169,1108,1277.00
08/05/2005,08:45,1130.50,1131.00,1130.25,1130.25,1298,945,2243.00
08/05/2005,08:46,1130.50,1131.00,1130.00,1130.75,2885,2143,5028.00
08/05/2005,08:47,1130.75,1131.25,1130.50,1130.75,858,1174,2032.00
08/05/2005,08:48,1130.75,1131.00,1130.50,1131.00,354,683,1037.00
08/05/2005,08:49,1131.00,1131.25,1130.25,1131.00,1626,958,2584.00
08/05/2005,08:50,1131.00,1131.50,1130.75,1131.50,2808,1273,4081.00
08/05/2005,08:51,1131.50,1132.00,1131.00,1132.00,4611,375,4986.00
08/05/2005,08:52,1131.75,1132.00,1131.50,1131.75,560,3664,4224.00
08/05/2005,08:53,1131.75,1131.75,1130.75,1130.75,988,3658,4646.00
08/05/2005,08:54,1130.75,1131.00,1130.50,1130.75,1148,1505,2653.00
08/05/2005,08:55,1130.50,1130.75,1130.25,1130.50,725,1482,2207.00
08/05/2005,08:56,1130.75,1130.75,1129.50,1130.00,2264,4887,7151.00
08/05/2005,08:57,1130.00,1130.50,1129.75,1130.00,1984,1131,3115.00
08/05/2005,08:58,1130.00,1130.25,1129.75,1129.75,1474,1745,3219.00
08/05/2005,08:59,1129.75,1130.00,1129.75,1130.00,547,72,619.00
08/05/2005,09:00,1129.75,1130.25,1129.25,1129.50,1640,3619,5259.00
08/05/2005,09:01,1129.25,1129.50,1128.50,1128.75,4094,6932,11026.00
08/05/2005,09:02,1128.75,1129.00,1128.25,1129.00,2779,2997,5776.00
08/05/2005,09:03,1129.00,1129.25,1128.75,1129.00,1276,652,1928.00
08/05/2005,09:04,1129.00,1129.50,1129.00,1129.25,1923,896,2819.00
08/05/2005,09:05,1129.00,1129.25,1128.50,1128.50,243,2613,2856.00
08/05/2005,09:06,1128.75,1129.25,1128.50,1129.00,1872,474,2346.00
08/05/2005,09:07,1129.00,1129.00,1128.50,1128.50,469,426,895.00
08/05/2005,09:08,1128.50,1128.75,1128.00,1128.00,1713,3380,5093.00
08/05/2005,09:09,1128.25,1128.50,1128.00,1128.50,2363,1048,3411.00
08/05/2005,09:10,1128.50,1128.75,1128.25,1128.75,2735,1120,3855.00
08/05/2005,09:11,1128.75,1128.75,1128.25,1128.50,671,964,1635.00
08/05/2005,09:12,1128.25,1129.00,1128.25,1128.50,1172,911,2083.00
08/05/2005,09:13,1128.50,1129.00,1128.50,1128.75,853,420,1273.00
08/05/2005,09:14,1128.75,1129.50,1128.75,1129.50,1969,94,2063.00
08/05/2005,09:15,1129.50,1130.00,1129.00,1130.00,2063,1528,3591.00
08/05/2005,09:16,1130.00,1130.00,1129.00,1129.25,940,1914,2854.00
08/05/2005,09:17,1129.00,1129.75,1129.00,1129.50,913,352,1265.00
08/05/2005,09:18,1129.75,1129.75,1129.25,1129.25,42,606,648.00
08/05/2005,09:19,1129.25,1129.50,1129.00,1129.25,48,746,794.00
08/05/2005,09:20,1129.25,1129.50,1128.75,1129.00,1367,1011,2378.00
08/05/2005,09:21,1129.25,1129.25,1129.00,1129.00,370,97,467.00
08/05/2005,09:22,1129.25,1129.25,1128.25,1128.50,410,1849,2259.00
08/05/2005,09:23,1128.50,1128.75,1127.25,1127.25,979,4849,5828.00
08/05/2005,09:24,1127.50,1127.50,1126.25,1126.50,3527,7808,11335.00
08/05/2005,09:25,1126.25,1126.75,1126.25,1126.75,4488,2510,6998.00
08/05/2005,09:26,1126.75,1127.25,1126.50,1127.00,3543,964,4507.00
08/05/2005,09:27,1127.00,1127.25,1126.50,1127.00,996,1253,2249.00
08/05/2005,09:28,1127.00,1127.50,1127.00,1127.50,1279,95,1374.00
08/05/2005,09:29,1127.25,1127.50,1127.00,1127.00,311,1094,1405.00
08/05/2005,09:30,1127.25,1127.25,1127.00,1127.00,119,781,900.00
08/05/2005,09:31,1127.00,1127.50,1126.50,1127.25,1480,2226,3706.00
08/05/2005,09:32,1127.25,1127.50,1127.00,1127.00,1287,618,1905.00
08/05/2005,09:33,1127.25,1127.50,1127.00,1127.25,748,723,1471.00
08/05/2005,09:34,1127.25,1128.00,1127.00,1128.00,2165,122,2287.00
08/05/2005,09:35,1127.75,1128.00,1127.50,1127.50,1191,1083,2274.00
08/05/2005,09:36,1127.50,1127.50,1127.00,1127.25,268,1632,1900.00
08/05/2005,09:37,1127.00,1127.50,1126.75,1126.75,890,1069,1959.00
08/05/2005,09:38,1126.75,1127.25,1126.50,1126.75,428,1352,1780.00
08/05/2005,09:39,1126.50,1127.25,1126.50,1127.00,898,1120,2018.00
08/05/2005,09:40,1127.25,1127.50,1127.25,1127.50,826,23,849.00
08/05/2005,09:41,1127.50,1127.50,1127.00,1127.25,593,837,1430.00
08/05/2005,09:42,1127.25,1127.25,1127.00,1127.25,572,118,690.00
08/05/2005,09:43,1127.25,1127.75,1126.75,1126.75,574,1613,2187.00
08/05/2005,09:44,1126.75,1127.00,1126.00,1126.00,626,3598,4224.00
08/05/2005,09:45,1126.00,1127.00,1126.00,1126.50,3344,715,4059.00
08/05/2005,09:46,1126.50,1127.00,1126.50,1126.75,2027,1907,3934.00
08/05/2005,09:47,1126.50,1127.50,1126.50,1127.50,2441,231,2672.00
08/05/2005,09:48,1127.25,1127.50,1127.25,1127.50,983,210,1193.00
08/05/2005,09:49,1127.50,1127.75,1126.75,1127.75,1674,998,2672.00
08/05/2005,09:50,1127.75,1127.75,1127.00,1127.25,1157,962,2119.00
08/05/2005,09:51,1127.25,1127.75,1127.00,1127.50,957,667,1624.00
08/05/2005,09:52,1127.50,1127.50,1127.25,1127.50,1103,753,1856.00
08/05/2005,09:53,1127.50,1128.00,1127.25,1127.75,1488,926,2414.00
08/05/2005,09:54,1127.75,1127.75,1127.50,1127.50,891,137,1028.00
08/05/2005,09:55,1127.75,1127.75,1127.25,1127.50,202,966,1168.00
08/05/2005,09:56,1127.25,1127.75,1127.25,1127.50,611,476,1087.00
08/05/2005,09:57,1127.50,1127.75,1127.50,1127.75,60,673,733.00
08/05/2005,09:58,1127.75,1127.75,1127.00,1127.25,1215,1488,2703.00
08/05/2005,09:59,1127.25,1127.50,1127.00,1127.25,245,140,385.00
08/05/2005,10:00,1127.50,1127.50,1127.25,1127.25,63,232,295.00
08/05/2005,10:01,1127.00,1127.50,1127.00,1127.50,927,36,963.00
08/05/2005,10:02,1127.50,1127.75,1127.25,1127.50,908,111,1019.00
08/05/2005,10:03,1127.50,1127.75,1127.25,1127.50,291,362,653.00
08/05/2005,10:04,1127.50,1128.00,1127.50,1127.75,951,286,1237.00
08/05/2005,10:05,1127.50,1128.00,1127.50,1127.75,603,809,1412.00
08/05/2005,10:06,1127.50,1127.50,1127.25,1127.50,192,232,424.00
08/05/2005,10:07,1127.50,1127.75,1127.50,1127.75,1181,39,1220.00
08/05/2005,10:08,1127.75,1127.75,1127.25,1127.50,658,1285,1943.00
08/05/2005,10:09,1127.50,1127.75,1127.25,1127.50,90,338,428.00
08/05/2005,10:10,1127.50,1127.75,1127.50,1127.50,439,42,481.00
08/05/2005,10:11,1127.50,1127.50,1127.00,1127.50,1156,1454,2610.00
08/05/2005,10:12,1127.25,1127.50,1127.00,1127.50,639,406,1045.00
08/05/2005,10:13,1127.25,1127.50,1127.00,1127.00,163,1906,2069.00
08/05/2005,10:14,1127.00,1127.25,1126.75,1126.75,35,606,641.00
08/05/2005,10:15,1127.00,1127.00,1126.50,1127.00,396,1090,1486.00
08/05/2005,10:16,1127.00,1127.00,1126.75,1127.00,88,38,126.00
08/05/2005,10:17,1127.00,1127.00,1126.50,1126.75,654,635,1289.00
08/05/2005,10:18,1126.75,1126.75,1126.50,1126.75,1095,23,1118.00
08/05/2005,10:19,1126.75,1127.00,1126.75,1126.75,206,271,477.00
08/05/2005,10:20,1126.75,1126.75,1126.25,1126.25,73,1427,1500.00
08/05/2005,10:21,1126.25,1126.75,1126.00,1126.50,1003,1435,2438.00
08/05/2005,10:22,1126.50,1126.75,1126.50,1126.75,90,33,123.00
08/05/2005,10:23,1126.50,1126.75,1126.25,1126.50,456,447,903.00
08/05/2005,10:24,1126.50,1126.75,1126.50,1126.75,480,55,535.00
08/05/2005,10:25,1126.75,1126.75,1126.50,1126.75,30,505,535.00
08/05/2005,10:26,1126.75,1126.75,1126.00,1126.25,658,1689,2347.00
08/05/2005,10:27,1126.50,1126.50,1126.00,1126.00,556,613,1169.00
08/05/2005,10:28,1126.25,1126.50,1125.00,1125.25,1584,7272,8856.00
08/05/2005,10:29,1125.25,1125.50,1124.50,1125.50,2502,4124,6626.00
08/05/2005,10:30,1125.50,1125.50,1125.25,1125.25,358,999,1357.00
08/05/2005,10:31,1125.50,1125.50,1124.75,1124.75,749,3191,3940.00
08/05/2005,10:32,1124.75,1125.25,1124.75,1125.00,1614,1163,2777.00
08/05/2005,10:33,1125.25,1125.25,1124.75,1125.00,518,603,1121.00
08/05/2005,10:34,1125.00,1125.25,1125.00,1125.00,433,562,995.00
08/05/2005,10:35,1125.00,1125.25,1124.75,1124.75,748,1180,1928.00
08/05/2005,10:36,1124.75,1125.00,1124.75,1125.00,943,268,1211.00
08/05/2005,10:37,1125.00,1125.00,1124.25,1124.50,162,1970,2132.00
08/05/2005,10:38,1124.50,1125.00,1124.25,1124.75,1251,1504,2755.00
08/05/2005,10:39,1125.00,1125.25,1124.75,1125.00,718,753,1471.00
08/05/2005,10:40,1125.00,1125.00,1124.75,1125.00,257,87,344.00
08/05/2005,10:41,1125.00,1125.00,1124.75,1125.00,205,58,263.00
08/05/2005,10:42,1125.00,1125.25,1124.75,1125.00,458,398,856.00
08/05/2005,10:43,1125.00,1125.00,1124.75,1125.00,81,17,98.00
08/05/2005,10:44,1125.00,1125.00,1124.50,1124.75,492,699,1191.00
08/05/2005,10:45,1124.75,1125.00,1124.50,1124.75,631,272,903.00
08/05/2005,10:46,1124.75,1125.00,1124.75,1124.75,68,62,130.00
08/05/2005,10:47,1125.00,1125.25,1124.75,1125.00,1885,483,2368.00
08/05/2005,10:48,1125.25,1125.50,1124.75,1125.25,984,1978,2962.00
08/05/2005,10:49,1125.25,1125.25,1124.75,1125.00,556,493,1049.00
08/05/2005,10:50,1125.00,1125.00,1124.75,1125.00,228,631,859.00
08/05/2005,10:51,1124.75,1125.00,1124.50,1124.75,44,736,780.00
08/05/2005,10:52,1124.75,1124.75,1124.25,1124.25,113,1118,1231.00
08/05/2005,10:53,1124.25,1124.50,1124.00,1124.25,1440,1336,2776.00
08/05/2005,10:54,1124.50,1124.50,1124.25,1124.25,1106,969,2075.00
08/05/2005,10:55,1124.25,1124.50,1124.00,1124.00,289,297,586.00
08/05/2005,10:56,1124.00,1124.25,1123.50,1124.00,1412,2700,4112.00
08/05/2005,10:57,1123.75,1124.25,1123.75,1124.25,1021,134,1155.00
08/05/2005,10:58,1124.00,1124.25,1123.50,1123.75,289,1131,1420.00
08/05/2005,10:59,1123.50,1123.75,1123.50,1123.75,197,56,253.00
08/05/2005,11:00,1123.50,1123.75,1123.50,1123.75,773,243,1016.00
08/05/2005,11:01,1123.50,1123.75,1123.25,1123.75,1953,619,2572.00
08/05/2005,11:02,1123.75,1124.50,1123.50,1124.25,2096,1163,3259.00
08/05/2005,11:03,1124.00,1124.50,1124.00,1124.25,1250,1017,2267.00
08/05/2005,11:04,1124.25,1124.50,1124.00,1124.25,330,710,1040.00
08/05/2005,11:05,1124.25,1124.25,1123.75,1124.25,521,770,1291.00
08/05/2005,11:06,1124.25,1124.25,1123.75,1124.25,292,345,637.00
08/05/2005,11:07,1124.25,1124.25,1124.00,1124.25,461,14,475.00
08/05/2005,11:08,1124.25,1124.50,1124.00,1124.50,648,358,1006.00
08/05/2005,11:09,1124.50,1124.75,1124.25,1124.50,1139,110,1249.00
08/05/2005,11:10,1124.50,1124.75,1124.25,1124.50,336,593,929.00
08/05/2005,11:11,1124.25,1124.50,1124.25,1124.50,776,16,792.00
08/05/2005,11:12,1124.50,1124.50,1124.25,1124.25,162,182,344.00
08/05/2005,11:13,1124.50,1124.50,1124.25,1124.25,456,827,1283.00
08/05/2005,11:14,1124.25,1124.25,1124.00,1124.25,31,184,215.00
08/05/2005,11:15,1124.25,1124.50,1124.00,1124.25,681,146,827.00
08/05/2005,11:16,1124.25,1124.25,1123.75,1124.00,84,954,1038.00
08/05/2005,11:17,1124.00,1124.00,1123.75,1123.75,219,1016,1235.00
08/05/2005,11:18,1123.75,1124.00,1123.50,1123.75,114,992,1106.00
08/05/2005,11:19,1123.75,1124.00,1123.75,1124.00,403,64,467.00
08/05/2005,11:20,1124.00,1124.25,1123.75,1124.00,737,378,1115.00
08/05/2005,11:21,1124.00,1124.25,1123.75,1123.75,323,1075,1398.00
08/05/2005,11:22,1123.50,1124.00,1123.25,1123.25,343,2509,2852.00
08/05/2005,11:23,1123.50,1124.00,1123.50,1124.00,416,31,447.00
08/05/2005,11:24,1124.00,1124.25,1124.00,1124.25,1060,194,1254.00
08/05/2005,11:25,1124.25,1124.25,1124.00,1124.25,199,19,218.00
08/05/2005,11:26,1124.25,1124.50,1124.00,1124.25,425,74,499.00
08/05/2005,11:27,1124.50,1124.50,1124.25,1124.50,88,4,92.00
08/05/2005,11:28,1124.50,1124.50,1124.00,1124.25,7,498,505.00
08/05/2005,11:29,1124.00,1124.50,1124.00,1124.50,507,6,513.00
08/05/2005,11:30,1124.50,1124.75,1124.50,1124.75,1203,76,1279.00
08/05/2005,11:31,1124.75,1125.00,1124.50,1124.75,1853,778,2631.00
08/05/2005,11:32,1124.75,1124.75,1124.50,1124.75,107,78,185.00
08/05/2005,11:33,1124.75,1124.75,1124.25,1124.50,391,1057,1448.00
08/05/2005,11:34,1124.50,1124.50,1124.25,1124.25,57,22,79.00
08/05/2005,11:35,1124.50,1124.75,1124.25,1124.50,457,96,553.00
08/05/2005,11:36,1124.50,1124.50,1124.25,1124.50,268,90,358.00
08/05/2005,11:37,1124.50,1124.50,1124.25,1124.50,205,5,210.00
08/05/2005,11:38,1124.25,1124.50,1124.00,1124.25,470,1239,1709.00
08/05/2005,11:39,1124.25,1124.50,1124.00,1124.25,25,419,444.00
08/05/2005,11:40,1124.00,1124.25,1124.00,1124.25,29,15,44.00
08/05/2005,11:41,1124.00,1124.25,1124.00,1124.25,232,92,324.00
08/05/2005,11:42,1124.25,1124.50,1124.00,1124.25,53,139,192.00
08/05/2005,11:43,1124.25,1124.25,1123.75,1124.00,72,346,418.00
08/05/2005,11:44,1124.00,1124.00,1123.75,1124.00,179,42,221.00
08/05/2005,11:45,1123.75,1124.00,1123.75,1123.75,7,909,916.00
08/05/2005,11:46,1123.75,1124.00,1123.50,1123.75,660,177,837.00
08/05/2005,11:47,1124.00,1124.25,1123.75,1124.25,652,149,801.00
08/05/2005,11:48,1124.25,1124.50,1124.00,1124.25,545,418,963.00
08/05/2005,11:49,1124.25,1124.50,1124.00,1124.25,71,104,175.00
08/05/2005,11:50,1124.25,1124.50,1124.00,1124.25,156,167,323.00
08/05/2005,11:51,1124.25,1124.50,1124.00,1124.50,751,157,908.00
08/05/2005,11:52,1124.50,1124.50,1124.25,1124.25,150,244,394.00
08/05/2005,11:53,1124.50,1124.75,1124.25,1124.50,713,333,1046.00
08/05/2005,11:54,1124.75,1124.75,1124.50,1124.75,182,51,233.00
08/05/2005,11:55,1124.75,1124.75,1124.50,1124.75,206,84,290.00
08/05/2005,11:56,1124.50,1125.00,1124.50,1124.75,569,112,681.00
08/05/2005,11:57,1124.75,1124.75,1124.50,1124.50,81,148,229.00
08/05/2005,11:58,1124.50,1124.50,1124.25,1124.25,67,357,424.00
08/05/2005,11:59,1124.25,1124.75,1124.25,1124.50,228,11,239.00
08/05/2005,12:00,1124.75,1124.75,1124.50,1124.75,316,104,420.00
08/05/2005,12:01,1124.75,1124.75,1124.50,1124.50,454,7,461.00
08/05/2005,12:02,1124.75,1125.00,1124.50,1125.00,113,60,173.00
08/05/2005,12:03,1125.00,1125.00,1124.75,1124.75,364,106,470.00
08/05/2005,12:04,1124.75,1124.75,1124.50,1124.75,113,108,221.00
08/05/2005,12:05,1125.00,1125.25,1124.75,1125.00,941,131,1072.00
08/05/2005,12:06,1125.25,1125.50,1124.75,1125.00,652,557,1209.00
08/05/2005,12:07,1125.00,1125.25,1125.00,1125.25,339,330,669.00
08/05/2005,12:08,1125.25,1125.25,1125.00,1125.25,16,69,85.00
08/05/2005,12:09,1125.00,1125.50,1125.00,1125.25,536,32,568.00
08/05/2005,12:10,1125.25,1125.50,1125.25,1125.50,666,307,973.00
08/05/2005,12:11,1125.50,1126.25,1125.50,1126.00,2247,1221,3468.00
08/05/2005,12:12,1126.00,1126.00,1125.50,1125.50,124,407,531.00
08/05/2005,12:13,1125.75,1126.25,1125.50,1125.75,1290,701,1991.00
08/05/2005,12:14,1125.75,1126.75,1125.75,1126.25,1773,1557,3330.00
08/05/2005,12:15,1126.25,1126.50,1126.00,1126.25,621,463,1084.00
08/05/2005,12:16,1126.25,1126.50,1125.75,1126.00,271,1056,1327.00
08/05/2005,12:17,1126.25,1126.25,1125.75,1126.00,236,525,761.00
08/05/2005,12:18,1125.75,1127.00,1125.75,1126.75,1997,612,2609.00
08/05/2005,12:19,1126.75,1126.75,1126.50,1126.50,484,141,625.00
08/05/2005,12:20,1126.75,1126.75,1126.00,1126.25,60,1248,1308.00
08/05/2005,12:21,1126.00,1126.50,1126.00,1126.25,448,231,679.00
08/05/2005,12:22,1126.25,1126.25,1126.00,1126.25,322,188,510.00
08/05/2005,12:23,1126.25,1126.25,1126.00,1126.25,86,84,170.00
08/05/2005,12:24,1126.00,1126.25,1126.00,1126.25,39,157,196.00
08/05/2005,12:25,1126.00,1126.25,1125.75,1125.75,363,1141,1504.00
08/05/2005,12:26,1126.00,1126.25,1125.75,1125.75,414,402,816.00
08/05/2005,12:27,1126.00,1126.00,1125.50,1125.50,338,819,1157.00
08/05/2005,12:28,1125.50,1125.75,1125.25,1125.25,186,1511,1697.00
08/05/2005,12:29,1125.25,1125.75,1125.25,1125.75,802,334,1136.00
08/05/2005,12:30,1125.50,1125.75,1125.25,1125.50,231,629,860.00
08/05/2005,12:31,1125.50,1126.00,1125.50,1125.75,230,471,701.00
08/05/2005,12:32,1125.50,1125.75,1125.50,1125.75,211,57,268.00
08/05/2005,12:33,1125.75,1125.75,1125.50,1125.75,28,19,47.00
08/05/2005,12:34,1125.75,1125.75,1125.25,1125.25,51,884,935.00
08/05/2005,12:35,1125.25,1125.75,1125.25,1125.50,75,174,249.00
08/05/2005,12:36,1125.50,1126.00,1125.50,1125.75,370,16,386.00
08/05/2005,12:37,1125.75,1126.00,1125.50,1125.50,466,640,1106.00
08/05/2005,12:38,1125.75,1126.00,1125.75,1125.75,249,5,254.00
08/05/2005,12:39,1125.75,1126.00,1125.50,1125.50,41,177,218.00
08/05/2005,12:40,1125.50,1125.75,1125.50,1125.75,25,43,68.00
08/05/2005,12:41,1125.75,1125.75,1125.50,1125.50,34,11,45.00
08/05/2005,12:42,1125.75,1126.00,1125.50,1126.00,288,122,410.00
08/05/2005,12:43,1126.00,1126.00,1125.75,1126.00,224,22,246.00
08/05/2005,12:44,1126.00,1126.00,1125.75,1125.75,148,21,169.00
08/05/2005,12:45,1125.75,1125.75,1125.50,1125.50,8,543,551.00
08/05/2005,12:46,1125.50,1125.75,1125.25,1125.25,475,726,1201.00
08/05/2005,12:47,1125.25,1125.50,1124.75,1125.00,54,1749,1803.00
08/05/2005,12:48,1124.75,1125.25,1124.50,1124.50,543,1325,1868.00
08/05/2005,12:49,1124.50,1125.00,1124.50,1125.00,342,195,537.00
08/05/2005,12:50,1124.75,1125.00,1124.75,1124.75,398,9,407.00
08/05/2005,12:51,1124.75,1125.00,1124.50,1124.75,278,570,848.00
08/05/2005,12:52,1124.75,1125.00,1124.75,1125.00,328,32,360.00
08/05/2005,12:53,1125.00,1125.50,1125.00,1125.50,409,311,720.00
08/05/2005,12:54,1125.50,1125.75,1125.25,1125.75,394,30,424.00
08/05/2005,12:55,1125.75,1125.75,1125.25,1125.50,179,254,433.00
08/05/2005,12:56,1125.50,1125.50,1125.25,1125.50,122,12,134.00
08/05/2005,12:57,1125.50,1125.75,1125.25,1125.50,345,30,375.00
08/05/2005,12:58,1125.75,1125.75,1125.25,1125.50,44,387,431.00
08/05/2005,12:59,1125.25,1125.75,1125.25,1125.50,194,14,208.00
08/05/2005,13:00,1125.75,1125.75,1125.50,1125.50,12,120,132.00
08/05/2005,13:01,1125.50,1125.50,1124.75,1124.75,229,740,969.00
08/05/2005,13:02,1124.75,1125.25,1124.75,1125.00,320,262,582.00
08/05/2005,13:03,1125.00,1125.25,1125.00,1125.25,223,23,246.00
08/05/2005,13:04,1125.25,1125.25,1124.75,1125.25,20,254,274.00
08/05/2005,13:05,1125.25,1125.25,1125.00,1125.00,8,468,476.00
08/05/2005,13:06,1125.25,1125.25,1124.75,1125.00,201,128,329.00
08/05/2005,13:07,1125.00,1125.25,1125.00,1125.25,19,67,86.00
08/05/2005,13:08,1125.25,1125.25,1125.00,1125.00,191,239,430.00
08/05/2005,13:09,1125.00,1125.25,1125.00,1125.00,58,205,263.00
08/05/2005,13:10,1125.25,1125.25,1125.00,1125.00,652,535,1187.00
08/05/2005,13:11,1125.00,1125.00,1124.25,1124.25,85,1421,1506.00
08/05/2005,13:12,1124.50,1124.75,1124.00,1124.25,642,856,1498.00
08/05/2005,13:13,1124.25,1124.50,1124.25,1124.25,28,106,134.00
08/05/2005,13:14,1124.50,1124.50,1123.75,1124.00,802,1321,2123.00
08/05/2005,13:15,1124.00,1124.25,1124.00,1124.25,40,690,730.00
08/05/2005,13:16,1124.00,1124.50,1123.75,1124.25,619,69,688.00
08/05/2005,13:17,1124.25,1124.50,1124.25,1124.25,516,281,797.00
08/05/2005,13:18,1124.25,1124.75,1124.00,1124.25,846,247,1093.00
08/05/2005,13:19,1124.25,1124.50,1124.00,1124.50,269,18,287.00
08/05/2005,13:20,1124.25,1124.50,1124.25,1124.50,64,21,85.00
08/05/2005,13:21,1124.25,1124.50,1123.50,1123.75,202,2367,2569.00
08/05/2005,13:22,1123.75,1124.00,1123.50,1123.75,622,372,994.00
08/05/2005,13:23,1124.00,1124.00,1123.75,1124.00,59,56,115.00
08/05/2005,13:24,1124.00,1124.25,1123.50,1124.00,704,702,1406.00
08/05/2005,13:25,1124.00,1124.25,1123.75,1124.25,768,20,788.00
08/05/2005,13:26,1124.00,1124.25,1124.00,1124.25,201,19,220.00
08/05/2005,13:27,1124.25,1124.25,1124.00,1124.00,43,425,468.00
08/05/2005,13:28,1124.00,1124.25,1123.75,1124.00,77,1325,1402.00
08/05/2005,13:29,1123.75,1124.25,1123.75,1124.25,437,278,715.00
08/05/2005,13:30,1124.00,1124.25,1124.00,1124.00,8,121,129.00
08/05/2005,13:31,1124.00,1124.75,1124.00,1124.50,863,281,1144.00
08/05/2005,13:32,1124.50,1124.75,1124.25,1124.50,349,621,970.00
08/05/2005,13:33,1124.75,1124.75,1124.50,1124.75,32,8,40.00
08/05/2005,13:34,1124.50,1124.75,1124.25,1124.75,681,258,939.00
08/05/2005,13:35,1124.75,1125.75,1124.75,1125.75,3458,349,3807.00
08/05/2005,13:36,1125.75,1125.75,1125.25,1125.50,517,695,1212.00
08/05/2005,13:37,1125.75,1125.75,1125.50,1125.50,371,173,544.00
08/05/2005,13:38,1125.50,1125.75,1125.25,1125.50,102,458,560.00
08/05/2005,13:39,1125.50,1125.75,1125.25,1125.50,325,263,588.00
08/05/2005,13:40,1125.25,1125.25,1125.00,1125.25,35,630,665.00
08/05/2005,13:41,1125.00,1125.50,1125.00,1125.50,618,46,664.00
08/05/2005,13:42,1125.50,1125.50,1125.00,1125.00,174,528,702.00
08/05/2005,13:43,1125.00,1125.00,1124.50,1124.75,485,1343,1828.00
08/05/2005,13:44,1124.75,1125.00,1124.50,1124.75,157,352,509.00
08/05/2005,13:45,1124.75,1125.25,1124.75,1124.75,586,655,1241.00
08/05/2005,13:46,1125.00,1125.25,1124.50,1124.50,306,253,559.00
08/05/2005,13:47,1124.50,1125.00,1124.50,1124.75,206,16,222.00
08/05/2005,13:48,1124.75,1125.00,1124.00,1124.25,533,1455,1988.00
08/05/2005,13:49,1124.25,1125.00,1124.25,1124.50,398,784,1182.00
08/05/2005,13:50,1124.50,1124.50,1124.00,1124.50,107,453,560.00
08/05/2005,13:51,1124.25,1124.50,1124.25,1124.50,75,170,245.00
08/05/2005,13:52,1124.50,1124.75,1124.25,1124.50,624,157,781.00
08/05/2005,13:53,1124.50,1124.75,1124.50,1124.75,214,295,509.00
08/05/2005,13:54,1124.75,1125.00,1124.50,1125.00,517,25,542.00
08/05/2005,13:55,1124.75,1125.00,1124.50,1124.75,87,114,201.00
08/05/2005,13:56,1124.50,1124.75,1124.50,1124.50,3,505,508.00
08/05/2005,13:57,1124.50,1124.75,1124.50,1124.50,71,142,213.00
08/05/2005,13:58,1124.50,1124.50,1124.25,1124.25,112,1012,1124.00
08/05/2005,13:59,1124.50,1124.50,1124.25,1124.25,308,366,674.00
08/05/2005,14:00,1124.25,1124.25,1124.00,1124.25,68,360,428.00
08/05/2005,14:01,1124.25,1124.25,1123.75,1124.00,920,1522,2442.00
08/05/2005,14:02,1124.00,1124.50,1124.00,1124.25,443,197,640.00
08/05/2005,14:03,1124.25,1125.00,1124.25,1125.00,656,366,1022.00
08/05/2005,14:04,1124.75,1125.00,1124.50,1124.50,25,201,226.00
08/05/2005,14:05,1124.50,1124.75,1124.25,1124.50,24,115,139.00
08/05/2005,14:06,1124.50,1125.00,1124.50,1125.00,1069,33,1102.00
08/05/2005,14:07,1124.75,1124.75,1124.50,1124.75,10,235,245.00
08/05/2005,14:08,1124.50,1124.75,1124.25,1124.75,375,118,493.00
08/05/2005,14:09,1124.50,1124.75,1124.25,1124.50,14,231,245.00
08/05/2005,14:10,1124.50,1125.00,1124.25,1125.00,861,24,885.00
08/05/2005,14:11,1125.00,1125.00,1124.50,1124.50,688,376,1064.00
08/05/2005,14:12,1124.50,1124.50,1123.75,1124.00,595,2200,2795.00
08/05/2005,14:13,1124.00,1124.25,1124.00,1124.25,121,33,154.00
08/05/2005,14:14,1124.25,1124.75,1124.25,1124.50,983,102,1085.00
08/05/2005,14:15,1124.50,1124.50,1124.25,1124.25,407,221,628.00
08/05/2005,14:16,1124.25,1124.50,1124.25,1124.50,383,8,391.00
08/05/2005,14:17,1124.50,1124.75,1124.50,1124.75,45,44,89.00
08/05/2005,14:18,1124.50,1124.75,1124.25,1124.50,74,281,355.00
08/05/2005,14:19,1124.50,1124.75,1124.25,1124.50,252,20,272.00
08/05/2005,14:20,1124.50,1124.75,1124.25,1124.25,21,119,140.00
08/05/2005,14:21,1124.50,1125.00,1124.25,1125.00,1194,67,1261.00
08/05/2005,14:22,1125.00,1125.00,1124.50,1124.50,446,429,875.00
08/05/2005,14:23,1124.50,1125.00,1124.50,1124.75,347,215,562.00
08/05/2005,14:24,1124.75,1125.00,1124.50,1125.00,317,6,323.00
08/05/2005,14:25,1125.00,1125.00,1124.75,1124.75,17,36,53.00
08/05/2005,14:26,1124.75,1125.00,1124.25,1124.25,324,1170,1494.00
08/05/2005,14:27,1124.25,1124.50,1123.75,1124.00,464,948,1412.00
08/05/2005,14:28,1124.00,1124.25,1124.00,1124.00,22,301,323.00
08/05/2005,14:29,1124.25,1124.75,1124.00,1124.75,1464,393,1857.00
08/05/2005,14:30,1124.75,1125.50,1124.75,1125.25,1758,518,2276.00
08/05/2005,14:31,1125.25,1126.50,1125.25,1126.00,4100,1710,5810.00
08/05/2005,14:32,1125.75,1126.00,1125.75,1125.75,339,1163,1502.00
08/05/2005,14:33,1125.75,1125.75,1125.25,1125.50,776,1601,2377.00
08/05/2005,14:34,1125.50,1125.50,1125.00,1125.25,980,379,1359.00
08/05/2005,14:35,1125.50,1125.50,1125.25,1125.25,61,702,763.00
08/05/2005,14:36,1125.25,1125.50,1125.25,1125.25,20,524,544.00
08/05/2005,14:37,1125.25,1125.50,1125.25,1125.25,12,93,105.00
08/05/2005,14:38,1125.50,1126.50,1125.25,1126.50,3240,327,3567.00
08/05/2005,14:39,1126.25,1126.50,1125.75,1125.75,622,1043,1665.00
08/05/2005,14:40,1125.75,1125.75,1125.50,1125.50,118,1145,1263.00
08/05/2005,14:41,1125.50,1125.75,1124.75,1125.25,1255,2611,3866.00
08/05/2005,14:42,1125.25,1125.50,1125.00,1125.25,292,657,949.00
08/05/2005,14:43,1125.00,1125.25,1124.75,1125.00,415,370,785.00
08/05/2005,14:44,1125.00,1125.25,1125.00,1125.25,638,26,664.00
08/05/2005,14:45,1125.25,1125.50,1125.00,1125.25,216,75,291.00
08/05/2005,14:46,1125.25,1125.25,1124.50,1124.75,592,2176,2768.00
08/05/2005,14:47,1124.75,1124.75,1124.25,1124.25,330,1407,1737.00
08/05/2005,14:48,1124.25,1124.75,1124.25,1124.75,726,612,1338.00
08/05/2005,14:49,1124.50,1124.75,1124.50,1124.75,551,253,804.00
08/05/2005,14:50,1124.75,1125.00,1124.25,1124.25,75,769,844.00
08/05/2005,14:51,1124.50,1124.75,1124.50,1124.75,908,529,1437.00
08/05/2005,14:52,1124.50,1124.75,1124.50,1124.75,1208,462,1670.00
08/05/2005,14:53,1124.50,1124.75,1124.50,1124.50,160,414,574.00
08/05/2005,14:54,1124.50,1124.75,1124.25,1124.50,722,251,973.00
08/05/2005,14:55,1124.75,1124.75,1124.25,1124.75,368,489,857.00
08/05/2005,14:56,1124.75,1125.50,1124.50,1125.25,2606,1391,3997.00
08/05/2005,14:57,1125.25,1125.25,1124.75,1125.00,1163,441,1604.00
08/05/2005,14:58,1125.25,1125.25,1125.00,1125.00,304,736,1040.00
08/05/2005,14:59,1124.75,1125.00,1124.50,1124.75,612,1211,1823.00
08/05/2005,15:00,1125.00,1125.00,1124.25,1124.25,1366,3507,4873.00
08/05/2005,15:01,1124.50,1124.75,1124.00,1124.25,4103,4241,8344.00
08/05/2005,15:02,1124.00,1124.25,1124.00,1124.00,1070,1712,2782.00
08/05/2005,15:03,1124.00,1124.00,1123.50,1123.75,1312,1378,2690.00
08/05/2005,15:04,1123.50,1124.00,1123.50,1123.75,1425,558,1983.00
08/05/2005,15:05,1124.00,1124.00,1123.50,1124.00,2485,758,3243.00
08/05/2005,15:06,1124.00,1124.25,1124.00,1124.00,856,203,1059.00
08/05/2005,15:07,1124.25,1124.50,1124.00,1124.25,2109,187,2296.00
08/05/2005,15:08,1124.50,1124.75,1124.25,1124.50,2452,237,2689.00
08/05/2005,15:09,1124.75,1124.75,1124.50,1124.75,582,154,736.00
08/05/2005,15:10,1124.50,1124.75,1124.50,1124.75,1145,59,1204.00
08/05/2005,15:11,1124.75,1125.00,1124.50,1125.00,1474,239,1713.00
08/05/2005,15:12,1125.00,1125.00,1124.75,1124.75,622,1107,1729.00
08/05/2005,15:13,1125.00,1125.50,1124.75,1125.00,2093,659,2752.00
08/05/2005,15:14,1125.00,1125.50,1125.00,1125.25,2108,630,2738.00
08/05/2005,15:15,1125.00,1126.00,1125.00,1126.00,5004,1136,6140.00
08/05/2005,15:16,1125.75,1125.75,1125.75,1125.75,0,10,10.00
08/07/2005,17:01,1125.75,1125.75,1125.50,1125.75,30,60,90.00
08/07/2005,17:02,1125.75,1125.75,1125.50,1125.50,26,22,48.00
08/07/2005,17:03,1125.50,1125.50,1125.50,1125.50,0,2,2.00
08/07/2005,17:04,1125.50,1125.75,1125.50,1125.75,8,3,11.00
08/07/2005,17:06,1125.50,1125.50,1125.25,1125.25,0,50,50.00
08/07/2005,17:07,1125.50,1125.50,1125.25,1125.25,1,18,19.00
08/07/2005,17:08,1125.25,1125.25,1125.00,1125.25,3,28,31.00
08/07/2005,17:09,1125.00,1125.25,1125.00,1125.25,5,27,32.00
08/07/2005,17:10,1125.00,1125.25,1125.00,1125.00,13,3,16.00
08/07/2005,17:11,1125.00,1125.00,1125.00,1125.00,0,1,1.00
08/07/2005,17:12,1125.25,1125.25,1125.25,1125.25,10,0,10.00
08/07/2005,17:14,1125.25,1125.50,1125.25,1125.50,11,0,11.00
08/07/2005,17:15,1125.25,1125.25,1125.25,1125.25,0,24,24.00
08/07/2005,17:16,1125.00,1125.25,1125.00,1125.25,1,2,3.00
08/07/2005,17:17,1125.25,1125.25,1125.25,1125.25,19,0,19.00
08/07/2005,17:19,1125.25,1125.25,1125.25,1125.25,1,0,1.00
08/07/2005,17:20,1125.00,1125.00,1125.00,1125.00,0,1,1.00
08/07/2005,17:21,1125.00,1125.00,1125.00,1125.00,0,58,58.00
08/07/2005,17:22,1124.75,1124.75,1124.75,1124.75,0,3,3.00
08/07/2005,17:24,1125.00,1125.00,1125.00,1125.00,6,0,6.00
08/07/2005,17:26,1125.00,1125.00,1125.00,1125.00,1,0,1.00
08/07/2005,17:27,1124.75,1124.75,1124.75,1124.75,0,1,1.00
08/07/2005,17:29,1125.00,1125.00,1125.00,1125.00,83,0,83.00
08/07/2005,17:30,1125.00,1125.00,1125.00,1125.00,1,0,1.00
08/07/2005,17:31,1125.00,1125.25,1125.00,1125.25,38,0,38.00
08/07/2005,17:32,1125.50,1125.50,1125.50,1125.50,1,0,1.00
08/07/2005,17:34,1125.25,1125.50,1125.25,1125.25,1,28,29.00
08/07/2005,17:35,1125.50,1125.50,1125.25,1125.50,7,25,32.00
08/07/2005,17:36,1125.25,1125.25,1125.25,1125.25,0,3,3.00
08/07/2005,17:38,1125.25,1125.25,1125.25,1125.25,0,2,2.00
08/07/2005,17:39,1125.50,1125.50,1125.50,1125.50,1,0,1.00
08/07/2005,17:40,1125.25,1125.25,1125.25,1125.25,0,6,6.00
08/07/2005,17:41,1125.25,1125.25,1125.25,1125.25,0,10,10.00
08/07/2005,17:45,1125.25,1125.25,1125.25,1125.25,0,4,4.00
08/07/2005,17:46,1125.25,1125.25,1125.25,1125.25,0,2,2.00
08/07/2005,17:47,1125.50,1125.50,1125.25,1125.25,2,1,3.00
08/07/2005,17:48,1125.25,1125.25,1125.25,1125.25,0,1,1.00
08/07/2005,17:49,1125.25,1125.25,1125.25,1125.25,0,1,1.00
08/07/2005,17:50,1125.25,1125.25,1125.25,1125.25,0,5,5.00
08/07/2005,17:53,1125.50,1125.50,1125.50,1125.50,5,0,5.00
08/07/2005,17:59,1125.50,1125.50,1125.50,1125.50,1,0,1.00
08/07/2005,18:01,1125.50,1125.50,1125.50,1125.50,3,0,3.00
08/07/2005,18:08,1125.50,1125.50,1125.50,1125.50,1,0,1.00
08/07/2005,18:18,1125.25,1125.25,1125.25,1125.25,0,3,3.00
08/07/2005,18:19,1125.50,1125.50,1125.25,1125.25,1,2,3.00
08/07/2005,18:20,1125.50,1125.50,1125.50,1125.50,1,0,1.00
08/07/2005,18:21,1125.25,1125.50,1125.25,1125.50,2,1,3.00
08/07/2005,18:22,1125.25,1125.50,1125.25,1125.25,2,27,29.00
08/07/2005,18:23,1125.25,1125.25,1125.25,1125.25,0,3,3.00
08/07/2005,18:27,1125.50,1125.50,1125.50,1125.50,1,0,1.00
08/07/2005,18:29,1125.50,1125.50,1125.50,1125.50,1,0,1.00
08/07/2005,18:33,1125.50,1125.50,1125.50,1125.50,3,0,3.00
08/07/2005,18:35,1125.25,1125.25,1125.25,1125.25,0,63,63.00
08/07/2005,18:37,1125.25,1125.25,1125.00,1125.00,0,2,2.00
08/07/2005,18:38,1125.25,1125.25,1125.25,1125.25,1,0,1.00
08/07/2005,18:39,1125.00,1125.00,1125.00,1125.00,0,3,3.00
08/07/2005,18:40,1125.00,1125.00,1125.00,1125.00,0,3,3.00
08/07/2005,18:41,1125.25,1125.25,1125.00,1125.00,3,2,5.00
08/07/2005,18:42,1125.00,1125.00,1125.00,1125.00,0,1,1.00
08/07/2005,18:43,1125.00,1125.00,1125.00,1125.00,0,2,2.00
08/07/2005,18:44,1125.00,1125.00,1125.00,1125.00,0,1,1.00
08/07/2005,18:45,1125.00,1125.00,1125.00,1125.00,0,31,31.00
08/07/2005,18:46,1125.00,1125.00,1125.00,1125.00,0,1,1.00
08/07/2005,18:47,1125.00,1125.00,1125.00,1125.00,0,25,25.00
08/07/2005,18:52,1125.00,1125.00,1125.00,1125.00,0,5,5.00
08/07/2005,18:53,1125.00,1125.00,1125.00,1125.00,0,5,5.00
08/07/2005,18:56,1125.25,1125.25,1125.25,1125.25,1,0,1.00
08/07/2005,19:00,1125.00,1125.25,1125.00,1125.25,1,3,4.00
08/07/2005,19:03,1125.00,1125.00,1125.00,1125.00,0,1,1.00
08/07/2005,19:06,1125.00,1125.00,1125.00,1125.00,0,1,1.00
08/07/2005,19:07,1125.00,1125.25,1125.00,1125.25,21,1,22.00
08/07/2005,19:08,1125.25,1125.25,1125.25,1125.25,40,0,40.00
08/07/2005,19:09,1125.25,1125.25,1125.25,1125.25,40,0,40.00
08/07/2005,19:10,1125.25,1125.25,1125.25,1125.25,29,0,29.00
08/07/2005,19:11,1125.00,1125.00,1125.00,1125.00,0,1,1.00
08/07/2005,19:12,1125.25,1125.25,1125.00,1125.25,72,26,98.00
08/07/2005,19:13,1125.25,1125.25,1125.25,1125.25,10,0,10.00
08/07/2005,19:14,1125.25,1125.25,1125.25,1125.25,1,0,1.00
08/07/2005,19:15,1125.25,1125.25,1125.25,1125.25,2,0,2.00
08/07/2005,19:17,1125.25,1125.25,1125.25,1125.25,35,0,35.00
08/07/2005,19:18,1125.00,1125.00,1125.00,1125.00,0,1,1.00
08/07/2005,19:20,1125.00,1125.00,1125.00,1125.00,0,2,2.00
08/07/2005,19:21,1125.25,1125.25,1125.25,1125.25,2,0,2.00
08/07/2005,19:22,1125.25,1125.25,1125.25,1125.25,3,0,3.00
08/07/2005,19:23,1125.00,1125.00,1125.00,1125.00,0,75,75.00
08/07/2005,19:24,1125.00,1125.00,1125.00,1125.00,0,4,4.00
08/07/2005,19:25,1125.00,1125.00,1125.00,1125.00,0,10,10.00
08/07/2005,19:26,1125.00,1125.00,1125.00,1125.00,0,51,51.00
08/07/2005,19:28,1125.00,1125.00,1125.00,1125.00,0,8,8.00
08/07/2005,19:29,1124.75,1124.75,1124.75,1124.75,0,5,5.00
08/07/2005,19:30,1125.00,1125.00,1125.00,1125.00,4,0,4.00
08/07/2005,19:33,1125.00,1125.00,1125.00,1125.00,17,0,17.00
08/07/2005,19:34,1125.00,1125.00,1125.00,1125.00,23,0,23.00
08/07/2005,19:35,1125.00,1125.00,1125.00,1125.00,19,0,19.00
08/07/2005,19:37,1125.00,1125.00,1125.00,1125.00,25,0,25.00
08/07/2005,19:38,1125.00,1125.00,1125.00,1125.00,2,0,2.00
08/07/2005,19:41,1125.25,1125.25,1125.25,1125.25,1,0,1.00
08/07/2005,19:42,1125.25,1125.25,1125.25,1125.25,2,0,2.00
08/07/2005,19:43,1125.25,1125.25,1125.25,1125.25,1,0,1.00
08/07/2005,19:46,1125.25,1125.25,1125.25,1125.25,10,0,10.00
08/07/2005,19:48,1125.00,1125.00,1125.00,1125.00,0,1,1.00
08/07/2005,19:51,1125.25,1125.50,1125.25,1125.25,25,31,56.00
08/07/2005,19:52,1125.25,1125.25,1125.25,1125.25,0,4,4.00
08/07/2005,19:56,1125.25,1125.25,1125.25,1125.25,0,1,1.00
08/07/2005,19:57,1125.25,1125.25,1125.25,1125.25,0,2,2.00
08/07/2005,19:59,1125.25,1125.25,1125.25,1125.25,0,2,2.00
08/07/2005,20:05,1125.00,1125.25,1125.00,1125.25,1,1,2.00
08/07/2005,20:08,1125.00,1125.00,1125.00,1125.00,0,1,1.00
08/07/2005,20:09,1125.00,1125.00,1125.00,1125.00,0,3,3.00
08/07/2005,20:11,1125.00,1125.00,1125.00,1125.00,0,1,1.00
08/07/2005,20:12,1125.00,1125.00,1125.00,1125.00,0,1,1.00
08/07/2005,20:14,1125.00,1125.00,1125.00,1125.00,0,1,1.00
08/07/2005,20:17,1125.00,1125.00,1125.00,1125.00,0,3,3.00
08/07/2005,20:20,1125.25,1125.25,1125.25,1125.25,1,0,1.00
08/07/2005,20:21,1125.25,1125.25,1125.25,1125.25,2,0,2.00
08/07/2005,20:24,1125.00,1125.00,1125.00,1125.00,0,4,4.00
08/07/2005,20:25,1125.00,1125.00,1125.00,1125.00,0,3,3.00
08/07/2005,20:30,1125.00,1125.00,1125.00,1125.00,0,1,1.00
08/07/2005,20:35,1125.00,1125.00,1125.00,1125.00,0,1,1.00
08/07/2005,20:36,1125.00,1125.00,1125.00,1125.00,0,1,1.00
08/07/2005,20:37,1125.00,1125.00,1125.00,1125.00,0,1,1.00
08/07/2005,20:38,1125.25,1125.25,1125.00,1125.00,1,15,16.00
08/07/2005,20:39,1125.00,1125.00,1125.00,1125.00,0,1,1.00
08/07/2005,20:43,1125.25,1125.25,1125.25,1125.25,84,0,84.00
08/07/2005,20:44,1125.25,1125.25,1125.25,1125.25,7,0,7.00
08/07/2005,20:50,1125.50,1125.50,1125.50,1125.50,20,0,20.00
08/07/2005,20:51,1125.50,1125.50,1125.50,1125.50,30,0,30.00
08/07/2005,20:54,1125.50,1125.50,1125.50,1125.50,1,0,1.00
08/07/2005,20:56,1125.50,1125.50,1125.50,1125.50,4,0,4.00
08/07/2005,20:57,1125.50,1125.50,1125.50,1125.50,13,0,13.00
08/07/2005,20:58,1125.50,1125.50,1125.50,1125.50,2,0,2.00
08/07/2005,20:59,1125.50,1125.50,1125.50,1125.50,1,0,1.00
08/07/2005,21:00,1125.50,1125.50,1125.50,1125.50,34,0,34.00
08/07/2005,21:01,1125.75,1125.75,1125.75,1125.75,22,0,22.00
08/07/2005,21:02,1125.50,1125.50,1125.50,1125.50,0,6,6.00
08/07/2005,21:05,1125.75,1125.75,1125.75,1125.75,1,0,1.00
08/07/2005,21:06,1125.50,1125.75,1125.50,1125.75,74,5,79.00
08/07/2005,21:07,1126.00,1126.00,1125.75,1125.75,2,1,3.00
08/07/2005,21:09,1126.00,1126.00,1126.00,1126.00,1,0,1.00
08/07/2005,21:10,1125.75,1125.75,1125.75,1125.75,0,1,1.00
08/07/2005,21:11,1125.75,1125.75,1125.75,1125.75,0,1,1.00
08/07/2005,21:12,1125.75,1125.75,1125.75,1125.75,0,9,9.00
08/07/2005,21:13,1125.75,1126.00,1125.75,1126.00,2,5,7.00
08/07/2005,21:15,1126.00,1126.00,1125.75,1125.75,1,1,2.00
08/07/2005,21:16,1125.75,1125.75,1125.75,1125.75,0,1,1.00
08/07/2005,21:18,1126.00,1126.00,1126.00,1126.00,41,0,41.00
08/07/2005,21:19,1125.75,1126.00,1125.75,1126.00,1,1,2.00
08/07/2005,21:20,1126.00,1126.00,1126.00,1126.00,98,0,98.00
08/07/2005,21:21,1126.00,1126.25,1126.00,1126.25,6,0,6.00
08/07/2005,21:22,1126.00,1126.00,1126.00,1126.00,0,5,5.00
08/07/2005,21:23,1126.00,1126.00,1126.00,1126.00,0,10,10.00
08/07/2005,21:24,1126.00,1126.25,1126.00,1126.25,5,1,6.00
08/07/2005,21:26,1126.25,1126.25,1126.25,1126.25,1,0,1.00
08/07/2005,21:27,1126.00,1126.00,1126.00,1126.00,0,4,4.00
08/07/2005,21:28,1126.00,1126.00,1126.00,1126.00,0,2,2.00
08/07/2005,21:30,1126.00,1126.00,1126.00,1126.00,0,1,1.00
08/07/2005,21:31,1126.00,1126.00,1126.00,1126.00,0,2,2.00
08/07/2005,21:33,1126.25,1126.25,1126.00,1126.00,11,19,30.00
08/07/2005,21:42,1126.25,1126.25,1126.25,1126.25,1,0,1.00
08/07/2005,21:43,1126.25,1126.25,1126.25,1126.25,4,0,4.00
08/07/2005,21:47,1126.25,1126.25,1126.25,1126.25,50,0,50.00
08/07/2005,21:48,1126.25,1126.25,1126.25,1126.25,13,0,13.00
08/07/2005,21:49,1126.25,1126.25,1126.25,1126.25,33,0,33.00
08/07/2005,21:50,1126.25,1126.25,1126.25,1126.25,5,0,5.00
08/07/2005,21:51,1126.25,1126.50,1126.25,1126.50,12,0,12.00
08/07/2005,21:52,1126.25,1126.25,1126.25,1126.25,0,2,2.00
08/07/2005,21:53,1126.00,1126.00,1126.00,1126.00,0,3,3.00
08/07/2005,21:54,1126.00,1126.00,1126.00,1126.00,0,21,21.00
08/07/2005,21:55,1126.25,1126.25,1126.25,1126.25,1,0,1.00
08/07/2005,21:57,1126.25,1126.25,1126.25,1126.25,1,0,1.00
08/07/2005,21:58,1126.25,1126.25,1126.25,1126.25,5,0,5.00
08/07/2005,22:03,1126.00,1126.00,1126.00,1126.00,0,1,1.00
08/07/2005,22:07,1126.00,1126.00,1126.00,1126.00,0,5,5.00
08/07/2005,22:08,1126.25,1126.25,1126.25,1126.25,1,0,1.00
08/07/2005,22:15,1126.25,1126.25,1126.25,1126.25,15,0,15.00
08/07/2005,22:19,1126.00,1126.25,1126.00,1126.25,20,2,22.00
08/07/2005,22:20,1126.25,1126.25,1126.25,1126.25,22,0,22.00
08/07/2005,22:21,1126.25,1126.25,1126.25,1126.25,84,0,84.00
08/07/2005,22:24,1126.25,1126.25,1126.25,1126.25,8,0,8.00
08/07/2005,22:31,1126.25,1126.25,1126.25,1126.25,8,0,8.00
08/07/2005,22:33,1126.25,1126.25,1126.25,1126.25,2,0,2.00
08/07/2005,22:34,1126.25,1126.25,1126.25,1126.25,6,0,6.00
08/07/2005,22:37,1126.50,1126.50,1126.25,1126.25,20,5,25.00
08/07/2005,22:39,1126.50,1126.50,1126.50,1126.50,15,0,15.00
08/07/2005,22:40,1126.25,1126.50,1126.25,1126.25,20,10,30.00
08/07/2005,22:47,1126.50,1126.50,1126.25,1126.25,20,2,22.00
08/07/2005,22:53,1126.25,1126.25,1126.25,1126.25,0,2,2.00
08/07/2005,22:56,1126.25,1126.25,1126.25,1126.25,0,1,1.00
08/07/2005,22:59,1126.50,1126.50,1126.50,1126.50,23,0,23.00
08/07/2005,23:00,1126.50,1126.50,1126.50,1126.50,42,0,42.00
08/07/2005,23:01,1126.50,1126.50,1126.50,1126.50,5,0,5.00
08/07/2005,23:02,1126.50,1126.50,1126.50,1126.50,7,0,7.00
08/07/2005,23:04,1126.50,1126.50,1126.50,1126.50,24,0,24.00
08/07/2005,23:05,1126.50,1126.50,1126.50,1126.50,42,0,42.00
08/07/2005,23:07,1126.50,1126.50,1126.50,1126.50,19,0,19.00
08/07/2005,23:08,1126.50,1126.50,1126.50,1126.50,5,0,5.00
08/07/2005,23:09,1126.50,1126.50,1126.50,1126.50,1,0,1.00
08/07/2005,23:12,1126.50,1126.50,1126.50,1126.50,10,0,10.00
08/07/2005,23:14,1126.50,1126.50,1126.50,1126.50,2,0,2.00
08/07/2005,23:15,1126.75,1126.75,1126.50,1126.50,3,1,4.00
08/07/2005,23:16,1126.50,1126.50,1126.50,1126.50,0,34,34.00
08/07/2005,23:19,1126.75,1126.75,1126.75,1126.75,10,0,10.00
08/07/2005,23:23,1126.50,1126.50,1126.50,1126.50,0,73,73.00
08/07/2005,23:24,1126.50,1126.50,1126.50,1126.50,0,17,17.00
08/07/2005,23:25,1126.50,1126.50,1126.50,1126.50,0,6,6.00
08/07/2005,23:26,1126.50,1126.50,1126.50,1126.50,0,3,3.00
08/07/2005,23:28,1126.50,1126.50,1126.50,1126.50,0,7,7.00
08/07/2005,23:31,1126.25,1126.25,1126.25,1126.25,0,1,1.00
08/07/2005,23:33,1126.50,1126.50,1126.50,1126.50,10,0,10.00
08/07/2005,23:34,1126.25,1126.25,1126.25,1126.25,0,5,5.00
08/07/2005,23:38,1126.50,1126.50,1126.50,1126.50,1,0,1.00
08/07/2005,23:41,1126.25,1126.25,1126.25,1126.25,0,1,1.00
08/07/2005,23:42,1126.25,1126.25,1126.25,1126.25,0,1,1.00
08/07/2005,23:44,1126.50,1126.50,1126.50,1126.50,2,0,2.00
08/07/2005,23:46,1126.50,1126.50,1126.50,1126.50,5,0,5.00
08/07/2005,23:51,1126.50,1126.50,1126.50,1126.50,22,0,22.00
08/07/2005,23:53,1126.50,1126.50,1126.50,1126.50,6,0,6.00
08/07/2005,23:56,1126.25,1126.25,1126.25,1126.25,0,20,20.00
08/07/2005,23:57,1126.25,1126.25,1126.25,1126.25,0,14,14.00
08/07/2005,23:58,1126.50,1126.50,1126.50,1126.50,2,0,2.00
08/07/2005,23:59,1126.50,1126.50,1126.50,1126.50,20,0,20.00
08/08/2005,00:00,1126.50,1126.50,1126.50,1126.50,2,0,2.00
08/08/2005,00:01,1126.75,1126.75,1126.75,1126.75,5,0,5.00
08/08/2005,00:03,1126.50,1126.50,1126.50,1126.50,0,36,36.00
08/08/2005,00:04,1126.50,1126.50,1126.50,1126.50,0,19,19.00
08/08/2005,00:05,1126.50,1126.50,1126.50,1126.50,0,41,41.00
08/08/2005,00:13,1126.25,1126.25,1126.25,1126.25,0,1,1.00
08/08/2005,00:14,1126.25,1126.50,1126.25,1126.50,22,1,23.00
08/08/2005,00:15,1126.50,1126.50,1126.50,1126.50,1,0,1.00
08/08/2005,00:23,1126.50,1126.50,1126.50,1126.50,5,0,5.00
08/08/2005,00:25,1126.75,1126.75,1126.75,1126.75,25,0,25.00
08/08/2005,00:26,1126.50,1126.50,1126.50,1126.50,0,24,24.00
08/08/2005,00:28,1126.50,1126.50,1126.50,1126.50,0,1,1.00
08/08/2005,00:29,1126.50,1126.50,1126.50,1126.50,0,1,1.00
08/08/2005,00:30,1126.50,1126.50,1126.50,1126.50,0,8,8.00
08/08/2005,00:31,1126.50,1126.50,1126.50,1126.50,0,4,4.00
08/08/2005,00:32,1126.50,1126.50,1126.50,1126.50,0,6,6.00
08/08/2005,00:35,1126.50,1126.50,1126.50,1126.50,0,4,4.00
08/08/2005,00:36,1126.75,1126.75,1126.50,1126.50,14,2,16.00
08/08/2005,00:37,1126.50,1126.50,1126.50,1126.50,0,1,1.00
08/08/2005,00:38,1126.75,1126.75,1126.75,1126.75,5,0,5.00
08/08/2005,00:39,1126.50,1126.75,1126.50,1126.75,3,2,5.00
08/08/2005,00:42,1126.50,1126.50,1126.50,1126.50,0,7,7.00
08/08/2005,00:43,1126.50,1126.50,1126.50,1126.50,0,23,23.00
08/08/2005,00:44,1126.50,1126.50,1126.50,1126.50,0,2,2.00
08/08/2005,00:45,1126.50,1126.50,1126.50,1126.50,0,1,1.00
08/08/2005,00:46,1126.75,1126.75,1126.50,1126.50,4,25,29.00
08/08/2005,00:47,1126.50,1126.50,1126.50,1126.50,0,2,2.00
08/08/2005,00:48,1126.50,1126.50,1126.50,1126.50,0,3,3.00
08/08/2005,00:49,1126.75,1126.75,1126.75,1126.75,50,0,50.00
08/08/2005,00:50,1126.50,1126.50,1126.50,1126.50,0,7,7.00
08/08/2005,00:51,1126.50,1126.75,1126.50,1126.75,1,2,3.00
08/08/2005,00:52,1126.75,1126.75,1126.75,1126.75,50,0,50.00
08/08/2005,00:53,1126.50,1126.50,1126.50,1126.50,0,3,3.00
08/08/2005,00:56,1126.75,1126.75,1126.75,1126.75,78,0,78.00
08/08/2005,00:57,1127.00,1127.00,1127.00,1127.00,52,0,52.00
08/08/2005,00:58,1127.00,1127.00,1127.00,1127.00,1,0,1.00
08/08/2005,01:02,1126.75,1126.75,1126.75,1126.75,0,1,1.00
08/08/2005,01:03,1126.75,1126.75,1126.75,1126.75,0,9,9.00
08/08/2005,01:08,1127.00,1127.00,1127.00,1127.00,1,0,1.00
08/08/2005,01:11,1126.75,1126.75,1126.75,1126.75,0,4,4.00
08/08/2005,01:13,1127.00,1127.00,1127.00,1127.00,1,0,1.00
08/08/2005,01:16,1127.00,1127.00,1127.00,1127.00,31,0,31.00
08/08/2005,01:20,1127.00,1127.00,1127.00,1127.00,2,0,2.00
08/08/2005,01:21,1126.75,1126.75,1126.75,1126.75,0,1,1.00
08/08/2005,01:22,1126.75,1127.00,1126.75,1127.00,25,2,27.00
08/08/2005,01:23,1127.00,1127.00,1127.00,1127.00,14,0,14.00
08/08/2005,01:25,1127.00,1127.00,1127.00,1127.00,77,0,77.00
08/08/2005,01:26,1127.00,1127.25,1127.00,1127.00,30,12,42.00
08/08/2005,01:30,1127.25,1127.25,1127.00,1127.00,1,11,12.00
08/08/2005,01:31,1127.00,1127.00,1127.00,1127.00,0,29,29.00
08/08/2005,01:32,1127.00,1127.00,1127.00,1127.00,0,92,92.00
08/08/2005,01:33,1127.00,1127.00,1127.00,1127.00,0,8,8.00
08/08/2005,01:37,1127.00,1127.25,1127.00,1127.25,2,15,17.00
08/08/2005,01:38,1127.25,1127.25,1127.25,1127.25,2,0,2.00
08/08/2005,01:39,1127.00,1127.25,1127.00,1127.25,5,6,11.00
08/08/2005,01:40,1127.00,1127.00,1127.00,1127.00,0,1,1.00
08/08/2005,01:41,1127.00,1127.00,1127.00,1127.00,0,1,1.00
08/08/2005,01:42,1127.00,1127.00,1127.00,1127.00,0,1,1.00
08/08/2005,01:45,1127.00,1127.00,1127.00,1127.00,0,14,14.00
08/08/2005,01:47,1127.00,1127.00,1127.00,1127.00,0,1,1.00
08/08/2005,01:48,1127.00,1127.00,1127.00,1127.00,0,2,2.00
08/08/2005,01:49,1127.00,1127.00,1127.00,1127.00,0,73,73.00
08/08/2005,01:50,1127.00,1127.00,1127.00,1127.00,0,2,2.00
08/08/2005,01:51,1127.00,1127.00,1127.00,1127.00,0,48,48.00
08/08/2005,01:52,1127.00,1127.00,1127.00,1127.00,0,3,3.00
08/08/2005,01:53,1126.75,1126.75,1126.75,1126.75,0,1,1.00
08/08/2005,01:58,1126.75,1126.75,1126.75,1126.75,0,4,4.00
08/08/2005,01:59,1127.00,1127.00,1127.00,1127.00,6,0,6.00
08/08/2005,02:00,1126.75,1126.75,1126.75,1126.75,0,8,8.00
08/08/2005,02:01,1127.00,1127.00,1127.00,1127.00,1,0,1.00
08/08/2005,02:02,1127.00,1127.00,1126.75,1127.00,144,10,154.00
08/08/2005,02:03,1127.00,1127.25,1127.00,1127.25,55,23,78.00
08/08/2005,02:04,1127.25,1127.25,1127.00,1127.25,154,5,159.00
08/08/2005,02:05,1127.00,1127.00,1127.00,1127.00,0,5,5.00
08/08/2005,02:06,1127.00,1127.00,1127.00,1127.00,0,23,23.00
08/08/2005,02:07,1127.25,1127.25,1127.00,1127.25,88,10,98.00
08/08/2005,02:08,1127.25,1127.75,1127.25,1127.50,465,13,478.00
08/08/2005,02:09,1127.50,1127.50,1127.25,1127.50,116,32,148.00
08/08/2005,02:10,1127.50,1127.50,1127.50,1127.50,1,0,1.00
08/08/2005,02:11,1127.50,1127.75,1127.50,1127.75,12,0,12.00
08/08/2005,02:12,1127.75,1127.75,1127.75,1127.75,19,0,19.00
08/08/2005,02:13,1127.50,1127.50,1127.50,1127.50,0,2,2.00
08/08/2005,02:14,1127.50,1127.50,1127.50,1127.50,0,14,14.00
08/08/2005,02:15,1127.50,1127.50,1127.25,1127.25,0,66,66.00
08/08/2005,02:16,1127.50,1127.50,1127.50,1127.50,29,0,29.00
08/08/2005,02:17,1127.50,1127.50,1127.50,1127.50,1,0,1.00
08/08/2005,02:18,1127.25,1127.25,1127.25,1127.25,0,1,1.00
08/08/2005,02:19,1127.25,1127.25,1127.00,1127.00,0,133,133.00
08/08/2005,02:20,1127.00,1127.00,1126.75,1126.75,0,82,82.00
08/08/2005,02:21,1127.00,1127.00,1127.00,1127.00,1,0,1.00
08/08/2005,02:22,1127.00,1127.00,1127.00,1127.00,6,0,6.00
08/08/2005,02:23,1127.00,1127.00,1127.00,1127.00,41,0,41.00
08/08/2005,02:24,1127.00,1127.00,1126.75,1126.75,71,197,268.00
08/08/2005,02:25,1126.75,1126.75,1126.75,1126.75,0,15,15.00
08/08/2005,02:27,1126.75,1127.00,1126.75,1127.00,1,54,55.00
08/08/2005,02:28,1127.00,1127.25,1126.75,1127.00,51,7,58.00
08/08/2005,02:31,1127.00,1127.00,1127.00,1127.00,71,0,71.00
08/08/2005,02:32,1127.00,1127.00,1126.75,1126.75,32,105,137.00
08/08/2005,02:33,1126.75,1126.75,1126.75,1126.75,0,44,44.00
08/08/2005,02:34,1126.75,1127.00,1126.75,1127.00,1,54,55.00
08/08/2005,02:35,1127.00,1127.00,1126.75,1126.75,10,2,12.00
08/08/2005,02:36,1127.00,1127.25,1127.00,1127.25,19,20,39.00
08/08/2005,02:37,1127.25,1127.25,1127.25,1127.25,12,0,12.00
08/08/2005,02:38,1127.25,1127.25,1127.25,1127.25,1,0,1.00
08/08/2005,02:39,1127.25,1127.25,1127.25,1127.25,10,0,10.00
08/08/2005,02:40,1127.25,1127.25,1127.00,1127.00,20,50,70.00
08/08/2005,02:41,1127.00,1127.00,1127.00,1127.00,0,46,46.00
08/08/2005,02:42,1127.25,1127.25,1127.25,1127.25,80,0,80.00
08/08/2005,02:43,1127.25,1127.25,1127.25,1127.25,3,0,3.00
08/08/2005,02:44,1127.25,1127.25,1127.25,1127.25,77,0,77.00
08/08/2005,02:45,1127.25,1127.25,1127.25,1127.25,109,0,109.00
08/08/2005,02:46,1127.00,1127.00,1127.00,1127.00,0,2,2.00
08/08/2005,02:47,1127.25,1127.25,1127.00,1127.00,20,7,27.00
08/08/2005,02:49,1127.25,1127.50,1127.25,1127.50,77,0,77.00
08/08/2005,02:50,1127.50,1127.50,1127.50,1127.50,10,0,10.00
08/08/2005,02:51,1127.50,1127.50,1127.50,1127.50,10,0,10.00
08/08/2005,02:53,1127.50,1127.50,1127.00,1127.25,12,100,112.00
08/08/2005,02:54,1127.25,1127.25,1127.25,1127.25,5,0,5.00
08/08/2005,02:55,1127.25,1127.25,1127.25,1127.25,17,0,17.00
08/08/2005,02:56,1127.25,1127.25,1127.25,1127.25,3,0,3.00
08/08/2005,02:57,1127.25,1127.25,1127.25,1127.25,1,0,1.00
08/08/2005,02:58,1127.25,1127.25,1127.25,1127.25,1,0,1.00
08/08/2005,03:00,1127.25,1127.25,1127.25,1127.25,18,0,18.00
08/08/2005,03:01,1127.25,1127.25,1127.25,1127.25,27,0,27.00
08/08/2005,03:02,1127.25,1127.50,1127.25,1127.50,8,0,8.00
08/08/2005,03:03,1127.50,1127.50,1127.50,1127.50,1,0,1.00
08/08/2005,03:04,1127.50,1127.50,1127.50,1127.50,1,0,1.00
08/08/2005,03:05,1127.50,1127.75,1127.50,1127.50,108,31,139.00
08/08/2005,03:06,1127.75,1127.75,1127.50,1127.50,2,12,14.00
08/08/2005,03:08,1127.50,1127.50,1127.50,1127.50,0,8,8.00
08/08/2005,03:09,1127.50,1127.50,1127.50,1127.50,0,148,148.00
08/08/2005,03:10,1127.50,1127.50,1127.50,1127.50,0,6,6.00
08/08/2005,03:11,1127.50,1127.50,1127.50,1127.50,0,5,5.00
08/08/2005,03:12,1127.50,1127.50,1127.50,1127.50,0,2,2.00
08/08/2005,03:14,1127.75,1127.75,1127.75,1127.75,255,0,255.00
08/08/2005,03:15,1127.50,1127.75,1127.50,1127.50,5,3,8.00
08/08/2005,03:16,1127.75,1128.00,1127.75,1127.75,17,9,26.00
08/08/2005,03:17,1128.00,1128.25,1128.00,1128.00,393,5,398.00
08/08/2005,03:18,1128.00,1128.25,1128.00,1128.00,36,10,46.00
08/08/2005,03:19,1128.00,1128.00,1128.00,1128.00,0,58,58.00
08/08/2005,03:20,1128.00,1128.00,1128.00,1128.00,0,68,68.00
08/08/2005,03:22,1128.00,1128.25,1128.00,1128.25,19,30,49.00
08/08/2005,03:25,1128.25,1128.25,1128.25,1128.25,48,0,48.00
08/08/2005,03:26,1128.25,1128.25,1128.00,1128.25,7,1,8.00
08/08/2005,03:27,1128.25,1128.25,1128.00,1128.00,1,40,41.00
08/08/2005,03:28,1128.00,1128.00,1128.00,1128.00,0,10,10.00
08/08/2005,03:29,1128.00,1128.00,1128.00,1128.00,0,9,9.00
08/08/2005,03:30,1128.00,1128.00,1128.00,1128.00,0,1,1.00
08/08/2005,03:31,1128.00,1128.25,1128.00,1128.25,26,8,34.00
08/08/2005,03:32,1128.25,1128.50,1128.00,1128.25,135,119,254.00
08/08/2005,03:33,1128.25,1128.50,1128.25,1128.25,1,83,84.00
08/08/2005,03:35,1128.25,1128.25,1128.25,1128.25,0,2,2.00
08/08/2005,03:36,1128.50,1128.50,1128.50,1128.50,1,0,1.00
08/08/2005,03:37,1128.25,1128.50,1128.25,1128.25,17,7,24.00
08/08/2005,03:39,1128.25,1128.50,1128.25,1128.25,22,42,64.00
08/08/2005,03:40,1128.50,1128.50,1128.50,1128.50,46,0,46.00
08/08/2005,03:41,1128.25,1128.50,1128.25,1128.50,31,2,33.00
08/08/2005,03:43,1128.25,1128.50,1128.25,1128.50,47,24,71.00
08/08/2005,03:45,1128.50,1128.75,1128.25,1128.25,411,49,460.00
08/08/2005,03:46,1128.50,1128.75,1128.25,1128.50,88,38,126.00
08/08/2005,03:47,1128.50,1128.50,1128.50,1128.50,0,51,51.00
08/08/2005,03:48,1128.25,1128.25,1128.25,1128.25,0,2,2.00
08/08/2005,03:49,1128.50,1128.50,1128.50,1128.50,3,0,3.00
08/08/2005,03:50,1128.25,1128.25,1128.25,1128.25,0,2,2.00
08/08/2005,03:51,1128.25,1128.25,1128.25,1128.25,0,18,18.00
08/08/2005,03:52,1128.25,1128.25,1128.25,1128.25,0,37,37.00
08/08/2005,03:53,1128.25,1128.25,1128.00,1128.25,26,4,30.00
08/08/2005,03:54,1128.25,1128.25,1128.25,1128.25,59,0,59.00
08/08/2005,03:55,1128.25,1128.25,1128.25,1128.25,1,0,1.00
08/08/2005,03:56,1128.25,1128.25,1128.25,1128.25,15,0,15.00
08/08/2005,03:57,1128.25,1128.50,1128.25,1128.50,68,0,68.00
08/08/2005,04:00,1128.50,1128.50,1128.50,1128.50,1,0,1.00
08/08/2005,04:01,1128.50,1128.75,1128.50,1128.50,250,110,360.00
08/08/2005,04:02,1128.50,1128.75,1128.50,1128.75,9,76,85.00
08/08/2005,04:03,1128.75,1128.75,1128.75,1128.75,3,0,3.00
08/08/2005,04:04,1128.50,1128.75,1128.50,1128.75,31,56,87.00
08/08/2005,04:05,1128.75,1128.75,1128.50,1128.50,2,5,7.00
08/08/2005,04:06,1128.75,1128.75,1128.50,1128.50,23,1,24.00
08/08/2005,04:07,1128.50,1128.75,1128.50,1128.75,5,50,55.00
08/08/2005,04:08,1128.75,1128.75,1128.75,1128.75,68,0,68.00
08/08/2005,04:09,1128.75,1128.75,1128.75,1128.75,230,0,230.00
08/08/2005,04:11,1128.75,1128.75,1128.50,1128.50,1,6,7.00
08/08/2005,04:12,1128.50,1128.50,1128.50,1128.50,0,1,1.00
08/08/2005,04:13,1128.50,1128.50,1128.50,1128.50,0,47,47.00
08/08/2005,04:14,1128.75,1129.00,1128.50,1128.50,210,58,268.00
08/08/2005,04:15,1128.50,1128.75,1128.50,1128.75,35,1,36.00
08/08/2005,04:16,1128.75,1129.00,1128.75,1128.75,36,9,45.00
08/08/2005,04:17,1128.75,1129.00,1128.75,1128.75,21,180,201.00
08/08/2005,04:18,1128.50,1128.50,1128.50,1128.50,0,52,52.00
08/08/2005,04:19,1128.50,1128.50,1128.50,1128.50,0,1,1.00
08/08/2005,04:20,1128.75,1129.00,1128.75,1129.00,167,0,167.00
08/08/2005,04:21,1129.00,1129.00,1129.00,1129.00,5,0,5.00
08/08/2005,04:22,1128.75,1129.00,1128.75,1129.00,1,6,7.00
08/08/2005,04:23,1129.00,1129.25,1128.75,1129.00,462,205,667.00
08/08/2005,04:24,1129.00,1129.00,1128.50,1128.75,25,124,149.00
08/08/2005,04:25,1128.75,1129.00,1128.75,1129.00,260,230,490.00
08/08/2005,04:26,1128.75,1129.00,1128.75,1129.00,100,40,140.00
08/08/2005,04:27,1129.00,1129.00,1129.00,1129.00,1,0,1.00
08/08/2005,04:28,1129.00,1129.00,1128.75,1128.75,15,1,16.00
08/08/2005,04:29,1129.00,1129.00,1129.00,1129.00,46,0,46.00
08/08/2005,04:30,1129.00,1129.00,1129.00,1129.00,213,0,213.00
08/08/2005,04:31,1129.00,1129.00,1129.00,1129.00,101,0,101.00
08/08/2005,04:32,1129.00,1129.00,1128.75,1129.00,46,2,48.00
08/08/2005,04:33,1129.00,1129.00,1129.00,1129.00,5,0,5.00
08/08/2005,04:34,1129.00,1129.25,1129.00,1129.00,50,26,76.00
08/08/2005,04:35,1129.00,1129.00,1129.00,1129.00,0,28,28.00
08/08/2005,04:36,1129.25,1129.25,1129.25,1129.25,2,0,2.00
08/08/2005,04:37,1129.25,1129.25,1129.00,1129.00,2,1,3.00
08/08/2005,04:38,1129.00,1129.00,1129.00,1129.00,0,2,2.00
08/08/2005,04:39,1129.25,1129.50,1129.25,1129.50,131,0,131.00
08/08/2005,04:40,1129.25,1129.50,1129.25,1129.50,4,11,15.00
08/08/2005,04:41,1129.50,1129.50,1129.25,1129.25,1,5,6.00
08/08/2005,04:42,1129.50,1129.50,1129.50,1129.50,1,0,1.00
08/08/2005,04:43,1129.25,1129.25,1129.25,1129.25,0,36,36.00
08/08/2005,04:44,1129.25,1129.50,1129.25,1129.25,20,255,275.00
08/08/2005,04:45,1129.25,1129.25,1129.00,1129.00,0,5,5.00
08/08/2005,04:46,1129.00,1129.25,1129.00,1129.00,25,21,46.00
08/08/2005,04:47,1129.00,1129.00,1129.00,1129.00,0,38,38.00
08/08/2005,04:48,1129.00,1129.00,1129.00,1129.00,0,35,35.00
08/08/2005,04:49,1129.00,1129.00,1129.00,1129.00,0,114,114.00
08/08/2005,04:50,1129.00,1129.00,1129.00,1129.00,0,22,22.00
08/08/2005,04:51,1129.00,1129.00,1129.00,1129.00,0,94,94.00
08/08/2005,04:52,1129.00,1129.00,1129.00,1129.00,0,33,33.00
08/08/2005,04:53,1129.00,1129.00,1129.00,1129.00,0,19,19.00
08/08/2005,04:54,1129.00,1129.25,1129.00,1129.00,1,73,74.00
08/08/2005,04:55,1129.25,1129.25,1129.25,1129.25,55,0,55.00
08/08/2005,04:56,1129.25,1129.25,1129.25,1129.25,2,0,2.00
08/08/2005,04:57,1129.25,1129.25,1129.25,1129.25,18,0,18.00
08/08/2005,04:58,1129.25,1129.25,1129.00,1129.00,1,1,2.00
08/08/2005,04:59,1129.00,1129.00,1129.00,1129.00,0,72,72.00
08/08/2005,05:00,1129.00,1129.00,1129.00,1129.00,0,7,7.00
08/08/2005,05:01,1129.00,1129.00,1129.00,1129.00,0,92,92.00
08/08/2005,05:02,1129.00,1129.25,1129.00,1129.00,3,50,53.00
08/08/2005,05:03,1129.00,1129.25,1129.00,1129.00,5,18,23.00
08/08/2005,05:04,1129.00,1129.00,1129.00,1129.00,0,9,9.00
08/08/2005,05:05,1129.00,1129.00,1128.75,1129.00,1,2,3.00
08/08/2005,05:06,1129.00,1129.00,1129.00,1129.00,60,0,60.00
08/08/2005,05:07,1129.00,1129.25,1129.00,1129.00,63,26,89.00
08/08/2005,05:08,1129.00,1129.25,1129.00,1129.00,6,52,58.00
08/08/2005,05:09,1129.00,1129.00,1128.75,1129.00,12,40,52.00
08/08/2005,05:10,1129.00,1129.00,1129.00,1129.00,68,0,68.00
08/08/2005,05:11,1128.75,1129.00,1128.75,1129.00,101,93,194.00
08/08/2005,05:12,1129.00,1129.00,1129.00,1129.00,6,0,6.00
08/08/2005,05:14,1128.75,1129.00,1128.75,1128.75,5,5,10.00
08/08/2005,05:15,1128.75,1128.75,1128.75,1128.75,0,6,6.00
08/08/2005,05:16,1129.00,1129.25,1129.00,1129.25,282,0,282.00
08/08/2005,05:17,1129.25,1129.50,1129.25,1129.25,349,2,351.00
08/08/2005,05:18,1129.25,1129.50,1129.25,1129.25,2,9,11.00
08/08/2005,05:19,1129.25,1129.25,1129.25,1129.25,0,42,42.00
08/08/2005,05:20,1129.25,1129.25,1129.25,1129.25,0,11,11.00
08/08/2005,05:21,1129.25,1129.50,1129.25,1129.50,2,10,12.00
08/08/2005,05:22,1129.25,1129.50,1129.25,1129.25,5,10,15.00
08/08/2005,05:24,1129.50,1129.50,1129.25,1129.25,10,11,21.00
08/08/2005,05:25,1129.25,1129.25,1129.00,1129.00,6,53,59.00
08/08/2005,05:26,1129.00,1129.00,1129.00,1129.00,0,3,3.00
08/08/2005,05:27,1129.00,1129.00,1129.00,1129.00,0,97,97.00
08/08/2005,05:28,1128.75,1129.00,1128.75,1129.00,8,1,9.00
08/08/2005,05:30,1129.00,1129.25,1129.00,1129.25,30,0,30.00
08/08/2005,05:31,1129.25,1129.25,1129.00,1129.00,5,2,7.00
08/08/2005,05:32,1129.00,1129.00,1129.00,1129.00,0,104,104.00
08/08/2005,05:33,1129.00,1129.25,1129.00,1129.25,6,6,12.00
08/08/2005,05:34,1129.00,1129.00,1129.00,1129.00,0,91,91.00
08/08/2005,05:35,1129.00,1129.25,1129.00,1129.25,11,76,87.00
08/08/2005,05:36,1129.00,1129.00,1129.00,1129.00,0,7,7.00
08/08/2005,05:37,1129.25,1129.25,1129.00,1129.00,47,1,48.00
08/08/2005,05:38,1129.25,1129.25,1129.25,1129.25,74,0,74.00
08/08/2005,05:39,1129.25,1129.50,1129.25,1129.50,9,0,9.00
08/08/2005,05:40,1129.25,1129.25,1129.25,1129.25,0,1,1.00
08/08/2005,05:41,1129.25,1129.25,1129.25,1129.25,0,13,13.00
08/08/2005,05:42,1129.00,1129.25,1129.00,1129.00,5,54,59.00
08/08/2005,05:44,1129.25,1129.25,1129.00,1129.00,6,52,58.00
08/08/2005,05:45,1129.00,1129.25,1129.00,1129.25,1,26,27.00
08/08/2005,05:46,1129.25,1129.25,1129.00,1129.00,7,2,9.00
08/08/2005,05:47,1129.00,1129.00,1128.75,1128.75,0,45,45.00
08/08/2005,05:48,1129.00,1129.00,1129.00,1129.00,6,0,6.00
08/08/2005,05:49,1129.00,1129.00,1129.00,1129.00,68,0,68.00
08/08/2005,05:50,1129.00,1129.00,1129.00,1129.00,6,0,6.00
08/08/2005,05:51,1129.00,1129.00,1128.75,1129.00,3,1,4.00
08/08/2005,05:52,1129.00,1129.00,1129.00,1129.00,7,0,7.00
08/08/2005,05:54,1129.00,1129.00,1128.75,1128.75,5,5,10.00
08/08/2005,05:55,1128.75,1128.75,1128.75,1128.75,0,1,1.00
08/08/2005,05:56,1129.00,1129.00,1129.00,1129.00,6,0,6.00
08/08/2005,05:57,1129.00,1129.00,1128.75,1129.00,52,2,54.00
08/08/2005,05:58,1128.75,1128.75,1128.75,1128.75,0,152,152.00
08/08/2005,05:59,1129.00,1129.00,1129.00,1129.00,10,0,10.00
08/08/2005,06:00,1128.75,1128.75,1128.75,1128.75,0,7,7.00
08/08/2005,06:01,1128.75,1129.00,1128.75,1128.75,7,6,13.00
08/08/2005,06:02,1129.00,1129.00,1128.75,1128.75,6,43,49.00
08/08/2005,06:03,1128.50,1128.50,1128.50,1128.50,0,3,3.00
08/08/2005,06:04,1128.75,1128.75,1128.75,1128.75,5,0,5.00
08/08/2005,06:05,1128.75,1128.75,1128.75,1128.75,26,0,26.00
08/08/2005,06:06,1128.75,1129.00,1128.75,1129.00,23,0,23.00
08/08/2005,06:07,1128.75,1129.00,1128.75,1128.75,6,23,29.00
08/08/2005,06:08,1128.75,1128.75,1128.75,1128.75,0,41,41.00
08/08/2005,06:09,1128.75,1128.75,1128.75,1128.75,0,37,37.00
08/08/2005,06:10,1128.75,1129.00,1128.75,1129.00,5,1,6.00
08/08/2005,06:11,1128.75,1128.75,1128.50,1128.50,0,40,40.00
08/08/2005,06:12,1128.75,1128.75,1128.50,1128.50,5,1,6.00
08/08/2005,06:13,1128.75,1128.75,1128.75,1128.75,20,0,20.00
08/08/2005,06:14,1128.75,1128.75,1128.75,1128.75,30,0,30.00
08/08/2005,06:15,1128.50,1128.50,1128.50,1128.50,0,37,37.00
08/08/2005,06:16,1128.75,1128.75,1128.50,1128.50,8,8,16.00
08/08/2005,06:17,1128.50,1128.50,1128.50,1128.50,0,131,131.00
08/08/2005,06:18,1128.50,1128.75,1128.50,1128.50,7,33,40.00
08/08/2005,06:19,1128.50,1128.50,1128.00,1128.00,1,349,350.00
08/08/2005,06:20,1128.25,1128.25,1128.25,1128.25,106,0,106.00
08/08/2005,06:21,1128.00,1128.25,1127.75,1128.00,19,156,175.00
08/08/2005,06:22,1128.00,1128.25,1128.00,1128.00,73,6,79.00
08/08/2005,06:23,1128.00,1128.00,1127.75,1128.00,1,54,55.00
08/08/2005,06:24,1127.75,1128.00,1127.75,1128.00,12,2,14.00
08/08/2005,06:25,1128.00,1128.00,1128.00,1128.00,22,0,22.00
08/08/2005,06:26,1128.00,1128.25,1128.00,1128.00,74,25,99.00
08/08/2005,06:28,1128.00,1128.00,1128.00,1128.00,0,47,47.00
08/08/2005,06:29,1128.00,1128.00,1128.00,1128.00,0,23,23.00
08/08/2005,06:30,1128.00,1128.00,1128.00,1128.00,0,17,17.00
08/08/2005,06:31,1128.00,1128.25,1128.00,1128.25,54,142,196.00
08/08/2005,06:32,1128.00,1128.25,1128.00,1128.25,5,13,18.00
08/08/2005,06:33,1128.00,1128.25,1128.00,1128.25,1,1,2.00
08/08/2005,06:34,1128.25,1128.25,1128.25,1128.25,9,0,9.00
08/08/2005,06:35,1128.00,1128.25,1128.00,1128.00,9,4,13.00
08/08/2005,06:37,1128.25,1128.25,1128.25,1128.25,7,0,7.00
08/08/2005,06:38,1128.00,1128.25,1128.00,1128.25,5,26,31.00
08/08/2005,06:39,1128.25,1128.25,1128.25,1128.25,20,0,20.00
08/08/2005,06:40,1128.00,1128.00,1128.00,1128.00,0,11,11.00
08/08/2005,06:41,1128.25,1128.25,1128.25,1128.25,41,0,41.00
08/08/2005,06:42,1128.25,1128.25,1128.25,1128.25,62,0,62.00
08/08/2005,06:43,1128.25,1128.25,1128.25,1128.25,5,0,5.00
08/08/2005,06:45,1128.00,1128.25,1128.00,1128.25,7,4,11.00
08/08/2005,06:47,1128.25,1128.25,1128.25,1128.25,6,0,6.00
08/08/2005,06:48,1128.25,1128.25,1128.25,1128.25,1,0,1.00
08/08/2005,06:49,1128.25,1128.25,1128.00,1128.00,6,11,17.00
08/08/2005,06:51,1128.00,1128.25,1128.00,1128.00,5,113,118.00
08/08/2005,06:52,1128.00,1128.00,1127.75,1127.75,0,30,30.00
08/08/2005,06:53,1128.00,1128.00,1128.00,1128.00,7,0,7.00
08/08/2005,06:54,1127.75,1127.75,1127.75,1127.75,0,1,1.00
08/08/2005,06:55,1127.75,1128.00,1127.75,1128.00,8,6,14.00
08/08/2005,06:56,1127.75,1128.00,1127.75,1128.00,6,35,41.00
08/08/2005,06:57,1128.00,1128.00,1127.75,1127.75,1,1,2.00
08/08/2005,06:58,1128.00,1128.00,1127.75,1127.75,18,29,47.00
08/08/2005,06:59,1128.00,1128.00,1128.00,1128.00,3,0,3.00
08/08/2005,07:00,1127.75,1128.00,1127.75,1128.00,6,4,10.00
08/08/2005,07:01,1128.00,1128.00,1127.75,1127.75,26,1,27.00
08/08/2005,07:03,1128.00,1128.00,1127.75,1127.75,7,1,8.00
08/08/2005,07:04,1128.00,1128.00,1128.00,1128.00,6,0,6.00
08/08/2005,07:06,1127.75,1128.00,1127.75,1128.00,57,7,64.00
08/08/2005,07:07,1128.00,1128.00,1127.75,1127.75,1,3,4.00
08/08/2005,07:08,1128.00,1128.00,1127.75,1127.75,6,3,9.00
08/08/2005,07:09,1127.75,1128.00,1127.75,1127.75,2,27,29.00
08/08/2005,07:10,1128.00,1128.00,1127.75,1127.75,9,10,19.00
08/08/2005,07:11,1127.75,1128.00,1127.50,1127.75,11,153,164.00
08/08/2005,07:12,1127.75,1127.75,1127.50,1127.75,175,1,176.00
08/08/2005,07:13,1127.75,1127.75,1127.75,1127.75,16,0,16.00
08/08/2005,07:14,1127.75,1128.00,1127.75,1127.75,8,13,21.00
08/08/2005,07:15,1127.75,1127.75,1127.75,1127.75,0,32,32.00
08/08/2005,07:16,1127.75,1128.00,1127.75,1128.00,11,20,31.00
08/08/2005,07:17,1127.75,1127.75,1127.75,1127.75,0,35,35.00
08/08/2005,07:18,1127.75,1128.00,1127.75,1127.75,5,56,61.00
08/08/2005,07:19,1127.75,1128.00,1127.75,1127.75,3,11,14.00
08/08/2005,07:20,1127.75,1128.00,1127.75,1128.00,182,18,200.00
08/08/2005,07:21,1128.00,1128.00,1128.00,1128.00,29,0,29.00
08/08/2005,07:22,1128.00,1128.00,1128.00,1128.00,189,0,189.00
08/08/2005,07:23,1128.25,1128.25,1128.00,1128.25,183,1,184.00
08/08/2005,07:24,1128.25,1128.25,1128.25,1128.25,1,0,1.00
08/08/2005,07:25,1128.25,1128.25,1128.00,1128.25,232,1,233.00
08/08/2005,07:26,1128.00,1128.25,1128.00,1128.25,29,4,33.00
08/08/2005,07:27,1128.25,1128.25,1128.25,1128.25,10,0,10.00
08/08/2005,07:28,1128.25,1128.25,1128.25,1128.25,1,0,1.00
08/08/2005,07:29,1128.25,1128.25,1128.25,1128.25,56,0,56.00
08/08/2005,07:30,1128.25,1128.25,1128.25,1128.25,62,0,62.00
08/08/2005,07:31,1128.00,1128.25,1128.00,1128.25,53,1,54.00
08/08/2005,07:32,1128.25,1128.50,1128.25,1128.50,90,0,90.00
08/08/2005,07:33,1128.25,1128.25,1128.00,1128.25,30,114,144.00
08/08/2005,07:34,1128.25,1128.25,1128.25,1128.25,23,0,23.00
08/08/2005,07:35,1128.25,1128.50,1128.00,1128.00,22,94,116.00
08/08/2005,07:36,1128.00,1128.00,1128.00,1128.00,0,8,8.00
08/08/2005,07:37,1128.25,1128.50,1128.25,1128.25,50,34,84.00
08/08/2005,07:38,1128.00,1128.25,1128.00,1128.25,11,6,17.00
08/08/2005,07:39,1128.00,1128.50,1128.00,1128.50,47,1,48.00
08/08/2005,07:40,1128.25,1128.50,1128.00,1128.25,22,84,106.00
08/08/2005,07:41,1128.25,1128.25,1128.25,1128.25,25,0,25.00
08/08/2005,07:42,1128.25,1128.25,1128.00,1128.00,4,11,15.00
08/08/2005,07:43,1128.00,1128.25,1128.00,1128.00,24,2,26.00
08/08/2005,07:44,1128.00,1128.00,1128.00,1128.00,0,3,3.00
08/08/2005,07:45,1128.25,1128.25,1128.25,1128.25,20,0,20.00
08/08/2005,07:46,1128.00,1128.25,1128.00,1128.25,52,6,58.00
08/08/2005,07:47,1128.25,1128.25,1128.00,1128.00,2,3,5.00
08/08/2005,07:48,1128.25,1128.25,1128.25,1128.25,83,0,83.00
08/08/2005,07:49,1128.25,1128.25,1128.25,1128.25,20,0,20.00
08/08/2005,07:50,1128.25,1128.50,1128.25,1128.25,51,49,100.00
08/08/2005,07:51,1128.25,1128.25,1128.00,1128.25,3,21,24.00
08/08/2005,07:52,1128.25,1128.25,1128.00,1128.25,23,22,45.00
08/08/2005,07:53,1128.25,1128.25,1128.00,1128.00,7,12,19.00
08/08/2005,07:54,1128.00,1128.00,1128.00,1128.00,0,2,2.00
08/08/2005,07:55,1128.25,1128.25,1128.00,1128.25,140,1,141.00
08/08/2005,07:56,1128.50,1129.00,1128.25,1128.50,1038,171,1209.00
08/08/2005,07:57,1128.50,1129.00,1128.50,1128.50,382,299,681.00
08/08/2005,07:58,1128.75,1128.75,1128.50,1128.50,131,1,132.00
08/08/2005,07:59,1128.50,1128.75,1128.50,1128.75,6,1,7.00
08/08/2005,08:00,1128.50,1128.75,1128.50,1128.75,117,4,121.00
08/08/2005,08:01,1128.75,1129.00,1128.75,1129.00,203,33,236.00
08/08/2005,08:02,1128.75,1129.00,1128.75,1128.75,5,56,61.00
08/08/2005,08:03,1128.75,1128.75,1128.50,1128.75,2,175,177.00
08/08/2005,08:04,1128.50,1128.75,1128.50,1128.75,1,100,101.00
08/08/2005,08:05,1128.75,1128.75,1128.50,1128.75,68,4,72.00
08/08/2005,08:06,1128.75,1128.75,1128.50,1128.50,2,2,4.00
08/08/2005,08:07,1128.50,1128.50,1128.50,1128.50,0,71,71.00
08/08/2005,08:08,1128.50,1128.75,1128.50,1128.75,2,11,13.00
08/08/2005,08:10,1128.50,1128.50,1128.50,1128.50,0,111,111.00
08/08/2005,08:11,1128.50,1128.75,1128.50,1128.75,3,15,18.00
08/08/2005,08:12,1128.75,1128.75,1128.50,1128.75,6,37,43.00
08/08/2005,08:13,1128.50,1128.50,1128.50,1128.50,0,39,39.00
08/08/2005,08:14,1128.50,1128.75,1128.25,1128.50,36,111,147.00
08/08/2005,08:15,1128.25,1128.25,1128.25,1128.25,0,3,3.00
08/08/2005,08:16,1128.25,1128.25,1128.25,1128.25,0,2,2.00
08/08/2005,08:17,1128.25,1128.25,1128.25,1128.25,0,151,151.00
08/08/2005,08:18,1128.50,1128.50,1128.25,1128.50,9,154,163.00
08/08/2005,08:19,1128.50,1128.50,1128.50,1128.50,101,0,101.00
08/08/2005,08:20,1128.50,1128.50,1128.50,1128.50,259,0,259.00
08/08/2005,08:21,1128.50,1128.50,1128.50,1128.50,4,0,4.00
08/08/2005,08:22,1128.50,1128.75,1128.50,1128.50,116,30,146.00
08/08/2005,08:23,1128.50,1128.75,1128.50,1128.50,1,56,57.00
08/08/2005,08:24,1128.50,1128.50,1128.50,1128.50,0,97,97.00
08/08/2005,08:25,1128.50,1128.75,1128.25,1128.75,125,143,268.00
08/08/2005,08:26,1128.75,1128.75,1128.50,1128.50,11,3,14.00
08/08/2005,08:27,1128.50,1128.50,1128.50,1128.50,0,141,141.00
08/08/2005,08:28,1128.50,1128.50,1128.25,1128.50,220,150,370.00
08/08/2005,08:29,1128.50,1128.50,1128.25,1128.25,257,102,359.00
08/08/2005,08:30,1128.25,1128.50,1128.00,1128.25,1003,610,1613.00
08/08/2005,08:31,1128.00,1128.50,1128.00,1128.50,1623,1054,2677.00
08/08/2005,08:32,1128.25,1129.00,1128.25,1128.75,1641,507,2148.00
08/08/2005,08:33,1128.75,1129.25,1128.75,1129.00,2328,1284,3612.00
08/08/2005,08:34,1128.75,1129.00,1128.75,1128.75,120,1098,1218.00
08/08/2005,08:35,1128.75,1129.00,1128.75,1129.00,132,210,342.00
08/08/2005,08:36,1129.00,1129.00,1128.75,1128.75,79,837,916.00
08/08/2005,08:37,1129.00,1129.50,1128.75,1129.00,4311,2072,6383.00
08/08/2005,08:38,1129.00,1129.25,1128.75,1129.00,337,1285,1622.00
08/08/2005,08:39,1129.00,1129.25,1128.50,1129.00,1178,2907,4085.00
08/08/2005,08:40,1128.75,1129.00,1128.25,1128.50,217,1299,1516.00
08/08/2005,08:41,1128.50,1128.50,1128.25,1128.25,154,148,302.00
08/08/2005,08:42,1128.50,1128.50,1127.75,1127.75,618,4047,4665.00
08/08/2005,08:43,1128.00,1128.00,1127.50,1127.75,1100,2098,3198.00
08/08/2005,08:44,1128.00,1128.25,1127.75,1128.00,2896,468,3364.00
08/08/2005,08:45,1128.00,1128.25,1127.75,1128.00,266,754,1020.00
08/08/2005,08:46,1128.00,1128.25,1127.75,1127.75,705,819,1524.00
08/08/2005,08:47,1127.75,1128.00,1127.50,1127.50,295,1061,1356.00
08/08/2005,08:48,1127.50,1128.00,1127.50,1127.75,446,137,583.00
08/08/2005,08:49,1127.75,1128.50,1127.75,1128.50,2081,425,2506.00
08/08/2005,08:50,1128.50,1128.50,1128.25,1128.25,237,1078,1315.00
08/08/2005,08:51,1128.25,1128.50,1128.00,1128.25,574,673,1247.00
08/08/2005,08:52,1128.25,1128.75,1127.75,1127.75,1172,1386,2558.00
08/08/2005,08:53,1127.75,1128.75,1127.75,1128.50,1612,156,1768.00
08/08/2005,08:54,1128.50,1129.50,1128.50,1129.25,3920,816,4736.00
08/08/2005,08:55,1129.25,1129.75,1129.25,1129.25,2682,1970,4652.00
08/08/2005,08:56,1129.25,1129.50,1129.25,1129.50,1416,465,1881.00
08/08/2005,08:57,1129.50,1129.50,1129.25,1129.50,514,1287,1801.00
08/08/2005,08:58,1129.50,1129.75,1129.25,1129.75,1517,351,1868.00
08/08/2005,08:59,1129.75,1129.75,1129.00,1129.00,738,1702,2440.00
08/08/2005,09:00,1129.00,1129.25,1128.75,1129.00,2340,2788,5128.00
08/08/2005,09:01,1129.25,1129.75,1129.00,1129.75,3175,1745,4920.00
08/08/2005,09:02,1129.75,1129.75,1129.50,1129.50,538,568,1106.00
08/08/2005,09:03,1129.75,1130.25,1129.75,1130.00,6456,1991,8447.00
08/08/2005,09:04,1130.25,1130.50,1130.00,1130.25,2806,1711,4517.00
08/08/2005,09:05,1130.25,1130.50,1130.00,1130.00,1401,1850,3251.00
08/08/2005,09:06,1130.00,1130.25,1129.75,1130.00,2405,1288,3693.00
08/08/2005,09:07,1129.75,1130.00,1129.75,1129.75,759,231,990.00
08/08/2005,09:08,1130.00,1130.00,1129.50,1129.50,759,1049,1808.00
08/08/2005,09:09,1129.75,1129.75,1129.25,1129.25,1583,1046,2629.00
08/08/2005,09:10,1129.50,1129.50,1128.75,1129.25,1493,3387,4880.00
08/08/2005,09:11,1129.00,1129.00,1128.50,1128.50,1141,2782,3923.00
08/08/2005,09:12,1128.75,1129.00,1128.50,1128.75,683,180,863.00
08/08/2005,09:13,1128.75,1129.00,1128.50,1128.50,1020,1368,2388.00
08/08/2005,09:14,1128.50,1128.50,1128.00,1128.25,1475,1569,3044.00
08/08/2005,09:15,1128.50,1128.50,1127.75,1127.75,454,2997,3451.00
08/08/2005,09:16,1127.75,1128.00,1127.50,1127.50,933,3337,4270.00
08/08/2005,09:17,1127.50,1127.50,1126.75,1127.00,1537,3885,5422.00
08/08/2005,09:18,1127.00,1127.25,1127.00,1127.00,1116,612,1728.00
08/08/2005,09:19,1127.25,1127.50,1127.00,1127.25,696,504,1200.00
08/08/2005,09:20,1127.50,1127.75,1127.25,1127.50,2009,677,2686.00
08/08/2005,09:21,1127.75,1127.75,1127.25,1127.25,209,533,742.00
08/08/2005,09:22,1127.50,1127.75,1127.25,1127.25,674,698,1372.00
08/08/2005,09:23,1127.50,1127.75,1127.25,1127.50,337,87,424.00
08/08/2005,09:24,1127.50,1127.75,1127.50,1127.75,184,41,225.00
08/08/2005,09:25,1127.75,1128.25,1127.50,1128.25,2227,236,2463.00
08/08/2005,09:26,1128.25,1128.50,1128.00,1128.25,752,162,914.00
08/08/2005,09:27,1128.25,1128.25,1128.00,1128.25,149,451,600.00
08/08/2005,09:28,1128.25,1128.25,1128.00,1128.00,300,1263,1563.00
08/08/2005,09:29,1128.25,1128.50,1128.00,1128.50,304,240,544.00
08/08/2005,09:30,1128.50,1128.75,1128.25,1128.50,3263,2782,6045.00
08/08/2005,09:31,1128.50,1128.50,1127.75,1128.00,405,4525,4930.00
08/08/2005,09:32,1128.00,1128.25,1127.75,1128.00,49,1513,1562.00
08/08/2005,09:33,1128.00,1128.00,1127.50,1127.50,1022,1114,2136.00
08/08/2005,09:34,1127.50,1128.00,1127.25,1127.25,387,1261,1648.00
08/08/2005,09:35,1127.25,1127.75,1127.25,1127.50,1945,731,2676.00
08/08/2005,09:36,1127.50,1127.50,1127.00,1127.00,245,1322,1567.00
08/08/2005,09:37,1127.00,1127.25,1126.50,1126.50,169,3260,3429.00
08/08/2005,09:38,1126.50,1127.00,1126.50,1126.75,1834,2309,4143.00
08/08/2005,09:39,1126.75,1126.75,1126.25,1126.50,3414,2723,6137.00
08/08/2005,09:40,1126.50,1126.75,1126.50,1126.75,726,786,1512.00
08/08/2005,09:41,1126.50,1126.75,1126.25,1126.50,1246,820,2066.00
08/08/2005,09:42,1126.50,1126.75,1126.25,1126.50,1285,741,2026.00
08/08/2005,09:43,1126.50,1126.75,1126.50,1126.50,272,813,1085.00
08/08/2005,09:44,1126.50,1126.75,1126.25,1126.75,464,1205,1669.00
08/08/2005,09:45,1126.75,1126.75,1125.50,1125.50,945,4500,5445.00
08/08/2005,09:46,1125.75,1125.75,1125.25,1125.75,1723,2362,4085.00
08/08/2005,09:47,1125.75,1126.00,1125.25,1125.75,2030,2634,4664.00
08/08/2005,09:48,1125.75,1126.00,1125.50,1125.75,369,51,420.00
08/08/2005,09:49,1126.00,1126.00,1125.25,1125.50,191,2038,2229.00
08/08/2005,09:50,1125.25,1125.75,1125.25,1125.75,678,1473,2151.00
08/08/2005,09:51,1125.75,1125.75,1125.50,1125.50,123,555,678.00
08/08/2005,09:52,1125.50,1125.75,1125.00,1125.00,890,3180,4070.00
08/08/2005,09:53,1125.00,1125.00,1124.25,1124.75,1653,4239,5892.00
08/08/2005,09:54,1124.50,1125.00,1124.50,1125.00,767,1824,2591.00
08/08/2005,09:55,1125.00,1125.00,1124.50,1125.00,1191,946,2137.00
08/08/2005,09:56,1124.75,1125.25,1124.50,1124.75,842,1339,2181.00
08/08/2005,09:57,1124.75,1125.00,1124.50,1124.75,523,721,1244.00
08/08/2005,09:58,1124.75,1124.75,1124.25,1124.50,567,904,1471.00
08/08/2005,09:59,1124.50,1125.00,1124.25,1124.75,1352,198,1550.00
08/08/2005,10:00,1124.75,1125.00,1124.75,1125.00,347,129,476.00
08/08/2005,10:01,1124.75,1125.00,1124.50,1124.75,269,699,968.00
08/08/2005,10:02,1125.00,1125.00,1124.75,1124.75,395,44,439.00
08/08/2005,10:03,1124.75,1124.75,1124.00,1124.50,1137,2678,3815.00
08/08/2005,10:04,1124.50,1124.75,1124.25,1124.50,1195,453,1648.00
08/08/2005,10:05,1124.75,1125.00,1124.75,1125.00,1248,71,1319.00
08/08/2005,10:06,1125.00,1125.25,1124.75,1125.25,418,145,563.00
08/08/2005,10:07,1125.25,1125.50,1124.75,1125.50,1283,875,2158.00
08/08/2005,10:08,1125.50,1125.75,1125.25,1125.50,1567,1207,2774.00
08/08/2005,10:09,1125.50,1126.00,1125.50,1125.50,1199,461,1660.00
08/08/2005,10:10,1125.50,1125.75,1125.25,1125.25,363,454,817.00
08/08/2005,10:11,1125.50,1125.75,1125.25,1125.50,377,617,994.00
08/08/2005,10:12,1125.25,1125.50,1125.25,1125.50,209,44,253.00
08/08/2005,10:13,1125.50,1125.50,1125.25,1125.25,39,271,310.00
08/08/2005,10:14,1125.25,1125.50,1125.25,1125.25,844,81,925.00
08/08/2005,10:15,1125.50,1125.50,1125.00,1125.00,57,2097,2154.00
08/08/2005,10:16,1125.25,1125.25,1125.00,1125.00,58,806,864.00
08/08/2005,10:17,1125.00,1125.25,1125.00,1125.00,62,349,411.00
08/08/2005,10:18,1125.00,1125.50,1124.75,1125.50,1101,435,1536.00
08/08/2005,10:19,1125.50,1126.00,1125.50,1125.75,1407,418,1825.00
08/08/2005,10:20,1125.75,1126.25,1125.50,1126.00,3564,261,3825.00
08/08/2005,10:21,1126.00,1126.25,1125.75,1126.00,871,214,1085.00
08/08/2005,10:22,1126.00,1127.00,1126.00,1127.00,3855,449,4304.00
08/08/2005,10:23,1126.75,1127.00,1126.50,1126.50,364,2146,2510.00
08/08/2005,10:24,1126.75,1126.75,1126.50,1126.50,448,1207,1655.00
08/08/2005,10:25,1126.50,1126.75,1126.25,1126.50,80,982,1062.00
08/08/2005,10:26,1126.50,1126.75,1126.00,1126.25,265,875,1140.00
08/08/2005,10:27,1126.00,1126.25,1125.75,1126.00,369,592,961.00
08/08/2005,10:28,1126.00,1126.25,1126.00,1126.25,11,412,423.00
08/08/2005,10:29,1126.00,1126.25,1126.00,1126.25,65,97,162.00
08/08/2005,10:30,1126.00,1126.25,1126.00,1126.25,23,37,60.00
08/08/2005,10:31,1126.25,1126.75,1126.25,1126.50,1673,368,2041.00
08/08/2005,10:32,1126.75,1126.75,1126.50,1126.75,773,19,792.00
08/08/2005,10:33,1126.75,1127.00,1126.00,1126.25,398,1662,2060.00
08/08/2005,10:34,1126.00,1126.25,1126.00,1126.00,203,356,559.00
08/08/2005,10:35,1126.00,1126.25,1126.00,1126.00,18,430,448.00
08/08/2005,10:36,1126.00,1126.50,1126.00,1126.25,488,192,680.00
08/08/2005,10:37,1126.00,1126.75,1126.00,1126.75,884,99,983.00
08/08/2005,10:38,1126.75,1126.75,1126.25,1126.50,135,610,745.00
08/08/2005,10:39,1126.50,1126.75,1126.25,1126.50,224,198,422.00
08/08/2005,10:40,1126.50,1126.50,1126.25,1126.25,125,566,691.00
08/08/2005,10:41,1126.00,1126.25,1126.00,1126.25,93,88,181.00
08/08/2005,10:42,1126.25,1126.25,1125.75,1125.75,169,550,719.00
08/08/2005,10:43,1125.75,1126.00,1125.25,1125.75,601,1091,1692.00
08/08/2005,10:44,1125.50,1125.75,1125.00,1125.25,389,1667,2056.00
08/08/2005,10:45,1125.25,1125.50,1125.00,1125.25,663,284,947.00
08/08/2005,10:46,1125.25,1125.25,1124.75,1125.25,628,1532,2160.00
08/08/2005,10:47,1125.25,1125.25,1125.00,1125.25,1355,921,2276.00
08/08/2005,10:48,1125.25,1125.50,1125.25,1125.50,263,30,293.00
08/08/2005,10:49,1125.50,1125.50,1125.25,1125.50,62,5,67.00
08/08/2005,10:50,1125.50,1126.00,1125.50,1125.75,881,162,1043.00
08/08/2005,10:51,1125.75,1126.00,1125.75,1125.75,12,894,906.00
08/08/2005,10:52,1125.75,1125.75,1125.25,1125.25,57,1182,1239.00
08/08/2005,10:53,1125.25,1125.50,1125.00,1125.25,360,190,550.00
08/08/2005,10:54,1125.25,1125.50,1125.00,1125.25,183,224,407.00
08/08/2005,10:55,1125.25,1125.50,1125.00,1125.25,171,121,292.00
08/08/2005,10:56,1125.25,1125.75,1125.25,1125.25,166,46,212.00
08/08/2005,10:57,1125.50,1125.50,1124.50,1125.25,1009,2617,3626.00
08/08/2005,10:58,1125.25,1125.50,1125.00,1125.25,52,172,224.00
08/08/2005,10:59,1125.50,1126.00,1125.25,1125.50,1849,123,1972.00
08/08/2005,11:00,1125.75,1126.00,1125.50,1125.75,240,238,478.00
08/08/2005,11:01,1125.75,1126.00,1125.75,1125.75,238,84,322.00
08/08/2005,11:02,1125.75,1125.75,1125.50,1125.50,395,197,592.00
08/08/2005,11:03,1125.75,1126.00,1125.50,1125.50,76,344,420.00
08/08/2005,11:04,1125.75,1125.75,1125.50,1125.75,47,2,49.00
08/08/2005,11:05,1125.75,1125.75,1125.25,1125.75,148,276,424.00
08/08/2005,11:06,1125.75,1125.75,1125.50,1125.75,25,10,35.00
08/08/2005,11:07,1125.75,1125.75,1125.25,1125.50,123,183,306.00
08/08/2005,11:08,1125.50,1125.75,1125.50,1125.50,19,6,25.00
08/08/2005,11:09,1125.75,1125.75,1125.25,1125.50,5,156,161.00
08/08/2005,11:10,1125.50,1125.75,1125.25,1125.50,614,220,834.00
08/08/2005,11:11,1125.25,1125.75,1125.25,1125.75,545,16,561.00
08/08/2005,11:12,1125.75,1126.25,1125.50,1126.00,2465,538,3003.00
08/08/2005,11:13,1125.75,1126.00,1125.75,1126.00,15,47,62.00
08/08/2005,11:14,1125.75,1126.00,1125.50,1125.75,27,189,216.00
08/08/2005,11:15,1125.50,1126.00,1125.50,1126.00,74,55,129.00
08/08/2005,11:16,1126.00,1126.00,1125.75,1125.75,17,39,56.00
08/08/2005,11:17,1125.75,1125.75,1125.25,1125.25,134,1150,1284.00
08/08/2005,11:18,1125.25,1126.25,1125.25,1126.25,2275,76,2351.00
08/08/2005,11:19,1126.25,1126.50,1126.00,1126.25,329,334,663.00
08/08/2005,11:20,1126.25,1126.50,1125.75,1126.25,471,425,896.00
08/08/2005,11:21,1126.25,1127.00,1126.00,1127.00,1846,105,1951.00
08/08/2005,11:22,1127.00,1127.00,1126.25,1126.25,30,852,882.00
08/08/2005,11:23,1126.25,1126.50,1126.25,1126.50,174,33,207.00
08/08/2005,11:24,1126.50,1126.50,1125.25,1125.50,326,1629,1955.00
08/08/2005,11:25,1125.50,1125.50,1125.00,1125.50,612,564,1176.00
08/08/2005,11:26,1125.25,1125.50,1125.25,1125.50,145,5,150.00
08/08/2005,11:27,1125.50,1125.50,1125.25,1125.50,245,4,249.00
08/08/2005,11:28,1125.50,1125.75,1125.25,1125.50,122,9,131.00
08/08/2005,11:29,1125.50,1125.75,1125.25,1125.50,159,464,623.00
08/08/2005,11:30,1125.50,1125.50,1125.25,1125.50,128,15,143.00
08/08/2005,11:31,1125.25,1125.50,1124.50,1124.75,329,1709,2038.00
08/08/2005,11:32,1125.00,1125.00,1124.50,1124.75,226,640,866.00
08/08/2005,11:33,1125.00,1125.25,1124.75,1125.00,317,133,450.00
08/08/2005,11:34,1125.00,1125.25,1125.00,1125.00,155,339,494.00
08/08/2005,11:35,1125.00,1125.25,1125.00,1125.00,10,22,32.00
08/08/2005,11:36,1125.25,1125.25,1125.00,1125.25,17,11,28.00
08/08/2005,11:37,1125.25,1125.25,1125.00,1125.00,53,110,163.00
08/08/2005,11:38,1125.25,1125.25,1124.75,1124.75,635,1070,1705.00
08/08/2005,11:39,1125.00,1125.50,1125.00,1125.50,497,14,511.00
08/08/2005,11:40,1125.50,1125.50,1125.25,1125.25,15,336,351.00
08/08/2005,11:41,1125.00,1125.00,1124.50,1124.75,169,996,1165.00
08/08/2005,11:42,1124.75,1125.00,1124.75,1124.75,5,8,13.00
08/08/2005,11:43,1124.75,1125.00,1124.50,1125.00,62,360,422.00
08/08/2005,11:44,1125.00,1125.00,1124.75,1125.00,20,442,462.00
08/08/2005,11:45,1124.75,1125.00,1124.75,1124.75,1,12,13.00
08/08/2005,11:46,1124.75,1125.00,1124.50,1125.00,188,180,368.00
08/08/2005,11:47,1124.75,1125.75,1124.75,1125.75,1237,386,1623.00
08/08/2005,11:48,1125.50,1125.75,1125.50,1125.50,13,107,120.00
08/08/2005,11:49,1125.75,1125.75,1125.25,1125.25,6,347,353.00
08/08/2005,11:50,1125.25,1125.25,1125.00,1125.25,805,604,1409.00
08/08/2005,11:51,1125.00,1125.50,1125.00,1125.25,142,12,154.00
08/08/2005,11:52,1125.25,1125.75,1125.25,1125.25,329,229,558.00
08/08/2005,11:53,1125.50,1125.50,1125.00,1125.00,98,496,594.00
08/08/2005,11:54,1125.25,1125.25,1124.25,1124.50,265,1689,1954.00
08/08/2005,11:55,1124.50,1125.25,1124.25,1125.00,859,175,1034.00
08/08/2005,11:56,1125.25,1125.50,1125.00,1125.00,110,109,219.00
08/08/2005,11:57,1125.00,1125.25,1125.00,1125.00,13,509,522.00
08/08/2005,11:58,1125.00,1125.75,1125.00,1125.50,1274,59,1333.00
08/08/2005,11:59,1125.75,1125.75,1125.50,1125.75,84,103,187.00
08/08/2005,12:00,1125.75,1126.00,1125.50,1125.75,1386,699,2085.00
08/08/2005,12:01,1125.75,1125.75,1125.50,1125.75,548,16,564.00
08/08/2005,12:02,1125.50,1126.00,1125.50,1125.50,305,366,671.00
08/08/2005,12:03,1125.75,1125.75,1124.75,1125.25,231,1890,2121.00
08/08/2005,12:04,1125.25,1125.25,1124.75,1124.75,18,142,160.00
08/08/2005,12:05,1124.75,1125.25,1124.50,1124.75,332,1020,1352.00
08/08/2005,12:06,1124.75,1124.75,1124.50,1124.75,332,29,361.00
08/08/2005,12:07,1124.75,1125.00,1124.50,1124.75,248,147,395.00
08/08/2005,12:08,1124.75,1125.00,1124.75,1125.00,15,6,21.00
08/08/2005,12:09,1125.00,1125.00,1124.25,1124.50,131,1571,1702.00
08/08/2005,12:10,1124.50,1124.50,1123.50,1123.75,740,4307,5047.00
08/08/2005,12:11,1124.00,1124.00,1123.50,1123.75,756,571,1327.00
08/08/2005,12:12,1123.75,1124.00,1123.25,1123.25,464,1252,1716.00
08/08/2005,12:13,1123.50,1123.50,1122.75,1123.25,1582,3209,4791.00
08/08/2005,12:14,1123.00,1123.25,1123.00,1123.25,504,1258,1762.00
08/08/2005,12:15,1123.25,1123.50,1123.00,1123.25,706,151,857.00
08/08/2005,12:16,1123.25,1123.25,1122.75,1123.00,176,1221,1397.00
08/08/2005,12:17,1123.00,1123.50,1123.00,1123.50,436,480,916.00
08/08/2005,12:18,1123.50,1123.50,1123.00,1123.25,209,342,551.00
08/08/2005,12:19,1123.25,1123.50,1123.25,1123.25,154,34,188.00
08/08/2005,12:20,1123.25,1124.00,1123.25,1123.75,1113,110,1223.00
08/08/2005,12:21,1123.75,1123.75,1123.50,1123.50,73,294,367.00
08/08/2005,12:22,1123.75,1124.00,1123.50,1123.50,631,525,1156.00
08/08/2005,12:23,1123.50,1123.75,1123.00,1123.25,108,1376,1484.00
08/08/2005,12:24,1123.25,1123.75,1123.25,1123.25,337,131,468.00
08/08/2005,12:25,1123.50,1123.50,1123.25,1123.50,344,111,455.00
08/08/2005,12:26,1123.50,1123.50,1123.00,1123.50,47,1048,1095.00
08/08/2005,12:27,1123.50,1123.75,1123.00,1123.75,826,172,998.00
08/08/2005,12:28,1123.75,1123.75,1123.25,1123.75,73,170,243.00
08/08/2005,12:29,1123.75,1123.75,1123.25,1123.50,29,267,296.00
08/08/2005,12:30,1123.25,1123.75,1123.25,1123.50,442,16,458.00
08/08/2005,12:31,1123.50,1124.00,1123.50,1124.00,592,56,648.00
08/08/2005,12:32,1123.75,1124.00,1123.50,1123.75,700,377,1077.00
08/08/2005,12:33,1123.75,1123.75,1123.00,1123.25,83,1260,1343.00
08/08/2005,12:34,1123.25,1123.50,1123.00,1123.25,295,20,315.00
08/08/2005,12:35,1123.25,1123.50,1123.00,1123.50,609,632,1241.00
08/08/2005,12:36,1123.50,1124.00,1123.50,1123.75,765,380,1145.00
08/08/2005,12:37,1123.75,1123.75,1123.25,1123.25,42,390,432.00
08/08/2005,12:38,1123.25,1123.50,1123.25,1123.25,12,314,326.00
08/08/2005,12:39,1123.50,1123.50,1123.00,1123.25,21,171,192.00
08/08/2005,12:40,1123.25,1123.75,1123.25,1123.50,504,67,571.00
08/08/2005,12:41,1123.50,1123.75,1123.50,1123.75,68,39,107.00
08/08/2005,12:42,1123.50,1124.00,1123.50,1124.00,1171,195,1366.00
08/08/2005,12:43,1124.00,1124.00,1123.75,1124.00,393,27,420.00
08/08/2005,12:44,1124.00,1124.25,1123.75,1124.00,421,134,555.00
08/08/2005,12:45,1124.00,1124.50,1123.75,1124.25,627,79,706.00
08/08/2005,12:46,1124.25,1124.25,1124.00,1124.25,251,143,394.00
08/08/2005,12:47,1124.00,1124.25,1124.00,1124.00,30,12,42.00
08/08/2005,12:48,1124.00,1124.25,1123.50,1124.00,289,880,1169.00
08/08/2005,12:49,1124.00,1124.25,1124.00,1124.00,34,66,100.00
08/08/2005,12:50,1124.00,1124.50,1124.00,1124.50,2399,674,3073.00
08/08/2005,12:51,1124.50,1124.50,1124.00,1124.00,4,232,236.00
08/08/2005,12:52,1124.00,1124.00,1123.50,1123.75,350,1356,1706.00
08/08/2005,12:53,1123.75,1123.75,1123.00,1123.50,208,1382,1590.00
08/08/2005,12:54,1123.50,1123.50,1123.00,1123.50,528,573,1101.00
08/08/2005,12:55,1123.25,1123.50,1123.00,1123.00,102,353,455.00
08/08/2005,12:56,1123.25,1123.25,1122.50,1122.75,1361,2788,4149.00
08/08/2005,12:57,1123.00,1123.50,1122.75,1123.50,891,195,1086.00
08/08/2005,12:58,1123.50,1124.00,1123.25,1124.00,1315,351,1666.00
08/08/2005,12:59,1124.00,1124.00,1123.75,1124.00,149,625,774.00
08/08/2005,13:00,1124.00,1124.00,1123.50,1123.75,243,1244,1487.00
08/08/2005,13:01,1123.75,1124.00,1123.50,1123.75,56,367,423.00
08/08/2005,13:02,1123.50,1123.75,1123.25,1123.75,1081,716,1797.00
08/08/2005,13:03,1123.75,1123.75,1123.25,1123.50,200,511,711.00
08/08/2005,13:04,1123.25,1123.50,1123.25,1123.25,137,53,190.00
08/08/2005,13:05,1123.25,1123.50,1123.25,1123.50,301,8,309.00
08/08/2005,13:06,1123.50,1123.50,1122.75,1122.75,361,996,1357.00
08/08/2005,13:07,1122.75,1123.25,1122.25,1122.75,1621,2148,3769.00
08/08/2005,13:08,1122.75,1123.00,1122.50,1122.75,286,768,1054.00
08/08/2005,13:09,1123.00,1123.00,1122.00,1122.25,1180,2637,3817.00
08/08/2005,13:10,1122.50,1122.75,1122.25,1122.25,956,1359,2315.00
08/08/2005,13:11,1122.25,1122.50,1122.25,1122.25,99,199,298.00
08/08/2005,13:12,1122.25,1122.50,1122.00,1122.50,464,775,1239.00
08/08/2005,13:13,1122.25,1122.25,1121.00,1121.50,2520,5697,8217.00
08/08/2005,13:14,1121.50,1121.75,1121.25,1121.25,123,1482,1605.00
08/08/2005,13:15,1121.25,1121.25,1120.50,1120.75,2106,4469,6575.00
08/08/2005,13:16,1121.00,1121.00,1120.25,1120.75,1464,2961,4425.00
08/08/2005,13:17,1120.75,1121.00,1120.50,1121.00,1518,426,1944.00
08/08/2005,13:18,1121.00,1121.50,1120.75,1121.50,1420,228,1648.00
08/08/2005,13:19,1121.25,1121.50,1121.00,1121.25,1179,765,1944.00
08/08/2005,13:20,1121.00,1121.50,1121.00,1121.50,485,73,558.00
08/08/2005,13:21,1121.25,1121.50,1120.75,1121.00,765,1668,2433.00
08/08/2005,13:22,1121.25,1121.75,1121.00,1121.75,1036,227,1263.00
08/08/2005,13:23,1121.75,1121.75,1121.25,1121.50,63,1558,1621.00
08/08/2005,13:24,1121.25,1121.50,1121.00,1121.50,215,523,738.00
08/08/2005,13:25,1121.50,1121.50,1121.00,1121.00,617,775,1392.00
08/08/2005,13:26,1121.00,1121.25,1120.75,1121.00,364,859,1223.00
08/08/2005,13:27,1121.25,1121.75,1121.00,1121.25,818,340,1158.00
08/08/2005,13:28,1121.25,1121.50,1121.00,1121.25,221,707,928.00
08/08/2005,13:29,1121.25,1121.25,1121.00,1121.00,467,260,727.00
08/08/2005,13:30,1121.00,1121.50,1120.75,1121.25,1438,1216,2654.00
08/08/2005,13:31,1121.25,1121.75,1121.25,1121.25,1309,1332,2641.00
08/08/2005,13:32,1121.25,1121.50,1121.25,1121.50,186,32,218.00
08/08/2005,13:33,1121.50,1121.50,1121.00,1121.25,287,718,1005.00
08/08/2005,13:34,1121.00,1121.50,1121.00,1121.25,75,237,312.00
08/08/2005,13:35,1121.50,1121.50,1121.00,1121.25,376,504,880.00
08/08/2005,13:36,1121.00,1121.50,1121.00,1121.50,858,13,871.00
08/08/2005,13:37,1121.75,1121.75,1121.25,1121.25,204,538,742.00
08/08/2005,13:38,1121.25,1121.75,1121.25,1121.50,832,374,1206.00
08/08/2005,13:39,1121.75,1121.75,1121.50,1121.50,4,148,152.00
08/08/2005,13:40,1121.75,1122.00,1121.50,1122.00,1339,37,1376.00
08/08/2005,13:41,1121.75,1122.00,1121.50,1121.50,240,298,538.00
08/08/2005,13:42,1121.50,1121.75,1121.00,1121.25,87,1692,1779.00
08/08/2005,13:43,1121.00,1121.25,1120.75,1120.75,1586,776,2362.00
08/08/2005,13:44,1120.75,1121.25,1120.75,1121.00,664,28,692.00
08/08/2005,13:45,1121.00,1121.25,1121.00,1121.25,94,12,106.00
08/08/2005,13:46,1121.00,1121.25,1121.00,1121.00,215,488,703.00
08/08/2005,13:47,1121.25,1121.50,1121.00,1121.00,316,101,417.00
08/08/2005,13:48,1121.00,1121.25,1120.75,1120.75,29,364,393.00
08/08/2005,13:49,1121.00,1121.25,1120.75,1121.00,240,323,563.00
08/08/2005,13:50,1121.00,1121.25,1120.75,1121.00,447,466,913.00
08/08/2005,13:51,1121.25,1121.25,1121.00,1121.25,295,357,652.00
08/08/2005,13:52,1121.25,1121.25,1121.00,1121.00,36,610,646.00
08/08/2005,13:53,1121.00,1122.00,1120.75,1121.75,2273,648,2921.00
08/08/2005,13:54,1121.75,1122.00,1121.50,1121.75,297,502,799.00
08/08/2005,13:55,1121.50,1121.75,1121.50,1121.50,22,362,384.00
08/08/2005,13:56,1121.75,1121.75,1121.25,1121.50,23,202,225.00
08/08/2005,13:57,1121.50,1122.00,1121.25,1122.00,441,75,516.00
08/08/2005,13:58,1122.00,1122.75,1122.00,1122.25,4503,1385,5888.00
08/08/2005,13:59,1122.00,1122.50,1122.00,1122.50,936,114,1050.00
08/08/2005,14:00,1122.50,1122.75,1122.00,1122.00,2026,579,2605.00
08/08/2005,14:01,1122.00,1122.25,1121.25,1121.50,386,2343,2729.00
08/08/2005,14:02,1121.50,1121.75,1121.50,1121.50,12,38,50.00
08/08/2005,14:03,1121.75,1121.75,1121.50,1121.75,148,27,175.00
08/08/2005,14:04,1121.75,1121.75,1121.25,1121.25,150,612,762.00
08/08/2005,14:05,1121.50,1121.75,1121.50,1121.50,429,4,433.00
08/08/2005,14:06,1121.75,1122.25,1121.50,1121.75,551,1156,1707.00
08/08/2005,14:07,1121.75,1122.00,1121.50,1121.75,241,2,243.00
08/08/2005,14:08,1121.75,1122.00,1121.75,1122.00,68,616,684.00
08/08/2005,14:09,1122.00,1122.00,1121.75,1121.75,99,155,254.00
08/08/2005,14:10,1122.00,1122.00,1121.75,1122.00,463,20,483.00
08/08/2005,14:11,1121.75,1122.00,1121.50,1121.75,150,577,727.00
08/08/2005,14:12,1121.50,1122.75,1121.50,1122.50,2807,349,3156.00
08/08/2005,14:13,1122.50,1122.75,1122.25,1122.50,1077,388,1465.00
08/08/2005,14:14,1122.50,1122.50,1122.00,1122.25,21,582,603.00
08/08/2005,14:15,1122.00,1122.50,1122.00,1122.25,235,34,269.00
08/08/2005,14:16,1122.50,1122.75,1122.25,1122.25,731,354,1085.00
08/08/2005,14:17,1122.50,1122.50,1122.25,1122.50,43,16,59.00
08/08/2005,14:18,1122.50,1122.75,1122.50,1122.50,1149,446,1595.00
08/08/2005,14:19,1122.75,1122.75,1122.00,1122.00,232,1033,1265.00
08/08/2005,14:20,1122.00,1122.25,1122.00,1122.00,25,813,838.00
08/08/2005,14:21,1122.25,1122.25,1122.00,1122.00,14,848,862.00
08/08/2005,14:22,1122.25,1122.25,1122.00,1122.00,150,613,763.00
08/08/2005,14:23,1122.00,1122.25,1121.75,1121.75,124,1372,1496.00
08/08/2005,14:24,1121.75,1121.75,1121.50,1121.75,69,429,498.00
08/08/2005,14:25,1121.50,1121.75,1121.00,1121.25,110,2432,2542.00
08/08/2005,14:26,1121.00,1121.25,1121.00,1121.25,825,944,1769.00
08/08/2005,14:27,1121.25,1121.50,1121.00,1121.50,221,64,285.00
08/08/2005,14:28,1121.25,1121.75,1121.00,1121.75,1174,1281,2455.00
08/08/2005,14:29,1121.50,1121.75,1121.50,1121.50,81,242,323.00
08/08/2005,14:30,1121.50,1122.00,1121.50,1121.75,397,507,904.00
08/08/2005,14:31,1121.75,1122.00,1121.75,1122.00,12,29,41.00
08/08/2005,14:32,1122.00,1122.00,1121.50,1121.50,84,348,432.00
08/08/2005,14:33,1121.50,1121.75,1121.50,1121.50,13,44,57.00
08/08/2005,14:34,1121.50,1122.00,1121.50,1121.75,387,242,629.00
08/08/2005,14:35,1121.75,1122.00,1121.50,1121.75,279,507,786.00
08/08/2005,14:36,1121.75,1122.50,1121.50,1122.00,1345,762,2107.00
08/08/2005,14:37,1122.00,1122.25,1121.75,1122.00,146,680,826.00
08/08/2005,14:38,1122.00,1122.00,1121.50,1121.50,115,906,1021.00
08/08/2005,14:39,1121.50,1121.75,1121.50,1121.50,57,81,138.00
08/08/2005,14:40,1121.75,1122.00,1121.50,1121.50,668,337,1005.00
08/08/2005,14:41,1121.50,1122.50,1121.50,1121.75,886,1163,2049.00
08/08/2005,14:42,1121.75,1121.75,1121.25,1121.50,77,928,1005.00
08/08/2005,14:43,1121.50,1121.50,1120.75,1120.75,197,2431,2628.00
08/08/2005,14:44,1121.00,1121.50,1120.75,1121.25,2683,772,3455.00
08/08/2005,14:45,1121.25,1121.50,1121.00,1121.25,37,305,342.00
08/08/2005,14:46,1121.25,1121.50,1121.00,1121.25,578,660,1238.00
08/08/2005,14:47,1121.25,1121.25,1120.75,1121.00,557,765,1322.00
08/08/2005,14:48,1121.25,1121.50,1121.00,1121.25,789,373,1162.00
08/08/2005,14:49,1121.25,1121.25,1120.75,1121.00,620,1768,2388.00
08/08/2005,14:50,1120.75,1121.00,1120.50,1120.75,737,3106,3843.00
08/08/2005,14:51,1121.00,1121.50,1120.75,1121.25,1453,439,1892.00
08/08/2005,14:52,1121.25,1121.25,1121.00,1121.00,721,302,1023.00
08/08/2005,14:53,1121.00,1121.00,1120.75,1121.00,194,486,680.00
08/08/2005,14:54,1121.00,1121.00,1120.50,1120.75,538,1699,2237.00
08/08/2005,14:55,1121.00,1121.00,1120.75,1120.75,892,561,1453.00
08/08/2005,14:56,1121.00,1121.25,1120.75,1121.00,1327,846,2173.00
08/08/2005,14:57,1121.00,1121.25,1120.50,1120.75,353,1273,1626.00
08/08/2005,14:58,1120.75,1121.00,1120.75,1120.75,225,240,465.00
08/08/2005,14:59,1121.00,1121.25,1120.75,1121.00,2305,1616,3921.00
08/08/2005,15:00,1121.00,1121.00,1120.50,1120.50,1312,2196,3508.00
08/08/2005,15:01,1120.50,1121.00,1120.50,1121.00,3240,3729,6969.00
08/08/2005,15:02,1121.00,1121.50,1120.75,1121.25,2592,954,3546.00
08/08/2005,15:03,1121.25,1121.75,1121.25,1121.75,4078,381,4459.00
08/08/2005,15:04,1121.50,1121.75,1121.50,1121.50,149,157,306.00
08/08/2005,15:05,1121.50,1122.00,1121.50,1121.75,3333,196,3529.00
08/08/2005,15:06,1121.75,1122.25,1121.75,1122.00,1444,302,1746.00
08/08/2005,15:07,1122.25,1122.50,1122.00,1122.00,1019,1460,2479.00
08/08/2005,15:08,1122.00,1122.25,1122.00,1122.25,93,85,178.00
08/08/2005,15:09,1122.00,1122.25,1121.75,1122.00,711,1197,1908.00
08/08/2005,15:10,1122.25,1122.25,1122.00,1122.00,82,478,560.00
08/08/2005,15:11,1122.25,1122.50,1122.00,1122.25,2544,632,3176.00
08/08/2005,15:12,1122.50,1122.75,1122.25,1122.50,965,1483,2448.00
08/08/2005,15:13,1122.75,1123.25,1122.50,1123.25,3234,919,4153.00
08/08/2005,15:14,1123.00,1123.25,1123.00,1123.00,1711,973,2684.00
08/08/2005,15:15,1123.25,1123.50,1123.00,1123.25,5571,2970,8541.00
08/08/2005,15:30,1122.75,1122.75,1122.75,1122.75,0,87,87.00
08/08/2005,15:31,1122.75,1123.00,1122.75,1122.75,10,26,36.00
08/08/2005,15:32,1123.00,1123.00,1122.75,1122.75,8,22,30.00
08/08/2005,15:33,1123.00,1123.00,1122.75,1122.75,14,4,18.00
08/08/2005,15:34,1123.00,1123.00,1122.75,1122.75,2,7,9.00
08/08/2005,15:35,1122.75,1122.75,1122.75,1122.75,0,125,125.00
08/08/2005,15:36,1122.75,1122.75,1122.50,1122.75,2,76,78.00
08/08/2005,15:37,1122.75,1122.75,1122.50,1122.75,139,15,154.00
08/08/2005,15:38,1122.75,1122.75,1122.75,1122.75,59,0,59.00
08/08/2005,15:39,1122.75,1122.75,1122.75,1122.75,18,0,18.00
08/08/2005,15:40,1122.75,1123.00,1122.75,1123.00,4,0,4.00
08/08/2005,15:41,1123.00,1123.00,1122.75,1123.00,113,1,114.00
08/08/2005,15:42,1123.00,1123.00,1123.00,1123.00,6,0,6.00
08/08/2005,15:45,1123.00,1123.00,1123.00,1123.00,46,0,46.00
08/08/2005,15:49,1123.00,1123.00,1123.00,1123.00,55,0,55.00
08/08/2005,15:50,1123.00,1123.25,1123.00,1123.25,16,0,16.00
08/08/2005,15:51,1123.00,1123.00,1122.75,1122.75,0,54,54.00
08/08/2005,15:52,1122.75,1122.75,1122.75,1122.75,0,2,2.00
08/08/2005,15:53,1123.00,1123.00,1123.00,1123.00,2,0,2.00
08/08/2005,15:54,1123.00,1123.00,1123.00,1123.00,2,0,2.00
08/08/2005,15:55,1122.75,1122.75,1122.75,1122.75,0,61,61.00
08/08/2005,15:56,1122.75,1122.75,1122.75,1122.75,0,14,14.00
08/08/2005,15:57,1123.00,1123.00,1123.00,1123.00,5,0,5.00
08/08/2005,16:00,1123.00,1123.00,1122.25,1122.50,206,410,616.00
08/08/2005,17:01,1122.25,1122.50,1122.25,1122.50,88,0,88.00
08/08/2005,17:02,1122.50,1122.50,1122.50,1122.50,14,0,14.00
08/08/2005,17:03,1122.50,1122.50,1122.50,1122.50,44,0,44.00
08/08/2005,17:04,1122.50,1122.50,1122.50,1122.50,1,0,1.00
08/08/2005,17:05,1122.75,1122.75,1122.75,1122.75,1,0,1.00
08/08/2005,17:06,1122.50,1122.50,1122.50,1122.50,0,1,1.00
08/08/2005,17:09,1122.50,1122.50,1122.50,1122.50,0,1,1.00
08/08/2005,17:20,1122.50,1122.50,1122.50,1122.50,0,10,10.00
08/08/2005,17:22,1122.50,1122.50,1122.50,1122.50,0,1,1.00
08/08/2005,17:25,1122.50,1122.50,1122.50,1122.50,0,6,6.00
08/08/2005,17:26,1122.50,1122.50,1122.50,1122.50,0,1,1.00
08/08/2005,17:30,1122.50,1122.50,1122.50,1122.50,0,2,2.00
08/08/2005,17:31,1122.50,1122.50,1122.25,1122.25,0,2,2.00
08/08/2005,17:32,1122.50,1122.50,1122.50,1122.50,1,0,1.00
08/08/2005,17:33,1122.25,1122.25,1122.25,1122.25,0,30,30.00
08/08/2005,17:34,1122.25,1122.50,1122.25,1122.50,1,42,43.00
08/08/2005,17:35,1122.50,1122.50,1122.25,1122.25,1,1,2.00
08/08/2005,17:37,1122.25,1122.25,1122.25,1122.25,0,3,3.00
08/08/2005,17:42,1122.50,1122.50,1122.50,1122.50,1,0,1.00
08/08/2005,17:44,1122.50,1122.50,1122.50,1122.50,59,0,59.00
08/08/2005,17:45,1122.50,1122.50,1122.50,1122.50,1,0,1.00
08/08/2005,17:49,1122.75,1122.75,1122.75,1122.75,50,0,50.00
08/08/2005,17:50,1122.75,1122.75,1122.75,1122.75,19,0,19.00
08/08/2005,17:53,1123.00,1123.00,1123.00,1123.00,70,0,70.00
08/08/2005,17:54,1123.00,1123.00,1123.00,1123.00,1,0,1.00
08/08/2005,17:55,1123.00,1123.00,1123.00,1123.00,75,0,75.00
08/08/2005,17:56,1123.00,1123.00,1123.00,1123.00,7,0,7.00
08/08/2005,17:57,1123.00,1123.00,1123.00,1123.00,50,0,50.00
08/08/2005,18:01,1123.00,1123.00,1123.00,1123.00,11,0,11.00
08/08/2005,18:02,1123.25,1123.25,1123.25,1123.25,2,0,2.00
08/08/2005,18:04,1123.25,1123.25,1123.00,1123.00,39,5,44.00
08/08/2005,18:05,1123.00,1123.25,1123.00,1123.25,47,6,53.00
08/08/2005,18:07,1123.00,1123.00,1123.00,1123.00,0,1,1.00
08/08/2005,18:10,1122.75,1122.75,1122.75,1122.75,0,4,4.00
08/08/2005,18:11,1122.75,1122.75,1122.25,1122.25,0,141,141.00
08/08/2005,18:12,1122.25,1122.50,1122.25,1122.50,12,69,81.00
08/08/2005,18:13,1122.25,1122.25,1122.25,1122.25,0,2,2.00
08/08/2005,18:14,1122.50,1122.50,1122.50,1122.50,10,0,10.00
08/08/2005,18:18,1122.25,1122.25,1122.25,1122.25,0,1,1.00
08/08/2005,18:20,1122.25,1122.25,1122.25,1122.25,0,89,89.00
08/08/2005,18:21,1122.25,1122.25,1122.25,1122.25,0,31,31.00
08/08/2005,18:22,1122.25,1122.25,1122.25,1122.25,0,15,15.00
08/08/2005,18:23,1122.25,1122.25,1122.00,1122.00,0,111,111.00
08/08/2005,18:24,1121.75,1122.00,1121.50,1122.00,9,71,80.00
08/08/2005,18:25,1122.00,1122.00,1122.00,1122.00,1,0,1.00
08/08/2005,18:31,1122.00,1122.00,1121.75,1121.75,56,111,167.00
08/08/2005,18:32,1121.75,1121.75,1121.75,1121.75,0,1,1.00
08/08/2005,18:33,1121.75,1121.75,1121.75,1121.75,0,21,21.00
08/08/2005,18:34,1121.75,1121.75,1121.75,1121.75,0,1,1.00
08/08/2005,18:35,1121.75,1121.75,1121.75,1121.75,0,5,5.00
08/08/2005,18:37,1121.75,1121.75,1121.75,1121.75,0,1,1.00
08/08/2005,18:38,1121.75,1121.75,1121.75,1121.75,0,2,2.00
08/08/2005,18:42,1121.75,1121.75,1121.75,1121.75,0,22,22.00
08/08/2005,18:43,1121.75,1121.75,1121.75,1121.75,0,3,3.00
08/08/2005,18:44,1121.75,1121.75,1121.75,1121.75,0,82,82.00
08/08/2005,18:45,1121.75,1121.75,1121.75,1121.75,0,28,28.00
08/08/2005,18:46,1121.75,1121.75,1121.50,1121.50,0,2,2.00
08/08/2005,18:47,1121.75,1121.75,1121.75,1121.75,1,0,1.00
08/08/2005,18:48,1121.75,1121.75,1121.50,1121.50,21,1,22.00
08/08/2005,18:49,1121.75,1121.75,1121.75,1121.75,58,0,58.00
08/08/2005,18:51,1122.00,1122.00,1122.00,1122.00,3,0,3.00
08/08/2005,18:56,1122.00,1122.00,1122.00,1122.00,1,0,1.00
08/08/2005,18:58,1121.75,1121.75,1121.75,1121.75,0,3,3.00
08/08/2005,19:02,1122.00,1122.00,1122.00,1122.00,1,0,1.00
08/08/2005,19:03,1121.75,1121.75,1121.75,1121.75,0,1,1.00
08/08/2005,19:09,1122.00,1122.00,1122.00,1122.00,1,0,1.00
08/08/2005,19:12,1122.00,1122.00,1122.00,1122.00,176,0,176.00
08/08/2005,19:13,1122.00,1122.00,1122.00,1122.00,34,0,34.00
08/08/2005,19:14,1122.00,1122.00,1122.00,1122.00,4,0,4.00
08/08/2005,19:15,1122.00,1122.00,1122.00,1122.00,20,0,20.00
08/08/2005,19:16,1122.00,1122.00,1122.00,1122.00,2,0,2.00
08/08/2005,19:18,1122.00,1122.00,1122.00,1122.00,50,0,50.00
08/08/2005,19:19,1122.25,1122.25,1122.25,1122.25,2,0,2.00
08/08/2005,19:20,1122.25,1122.25,1122.00,1122.25,4,1,5.00
08/08/2005,19:21,1122.25,1122.25,1122.25,1122.25,1,0,1.00
08/08/2005,19:22,1122.25,1122.25,1122.25,1122.25,1,0,1.00
08/08/2005,19:23,1122.00,1122.00,1122.00,1122.00,0,3,3.00
08/08/2005,19:24,1122.00,1122.00,1122.00,1122.00,0,1,1.00
08/08/2005,19:25,1122.25,1122.25,1122.25,1122.25,62,0,62.00
08/08/2005,19:26,1122.25,1122.25,1122.25,1122.25,13,0,13.00
08/08/2005,19:29,1122.25,1122.25,1122.25,1122.25,10,0,10.00
08/08/2005,19:30,1122.25,1122.25,1122.25,1122.25,1,0,1.00
08/08/2005,19:32,1122.50,1122.50,1122.50,1122.50,25,0,25.00
08/08/2005,19:33,1122.50,1122.50,1122.50,1122.50,4,0,4.00
08/08/2005,19:34,1122.50,1122.50,1122.50,1122.50,1,0,1.00
08/08/2005,19:35,1122.50,1122.50,1122.50,1122.50,1,0,1.00
08/08/2005,19:37,1122.50,1122.50,1122.50,1122.50,33,0,33.00
08/08/2005,19:38,1122.50,1122.50,1122.50,1122.50,10,0,10.00
08/08/2005,19:39,1122.50,1122.50,1122.50,1122.50,9,0,9.00
08/08/2005,19:40,1122.50,1122.50,1122.50,1122.50,2,0,2.00
08/08/2005,19:41,1122.75,1122.75,1122.75,1122.75,2,0,2.00
08/08/2005,19:42,1122.50,1122.50,1122.50,1122.50,0,8,8.00
08/08/2005,19:46,1122.75,1122.75,1122.75,1122.75,5,0,5.00
08/08/2005,19:48,1122.75,1122.75,1122.75,1122.75,52,0,52.00
08/08/2005,19:49,1122.75,1122.75,1122.75,1122.75,17,0,17.00
08/08/2005,19:50,1123.00,1123.00,1123.00,1123.00,12,0,12.00
08/08/2005,19:52,1123.00,1123.00,1123.00,1123.00,10,0,10.00
08/08/2005,19:53,1123.00,1123.00,1123.00,1123.00,47,0,47.00
08/08/2005,19:54,1123.00,1123.00,1123.00,1123.00,12,0,12.00
08/08/2005,19:55,1123.00,1123.00,1123.00,1123.00,1,0,1.00
08/08/2005,19:58,1123.00,1123.00,1123.00,1123.00,4,0,4.00
08/08/2005,19:59,1123.00,1123.00,1123.00,1123.00,1,0,1.00
08/08/2005,20:00,1122.75,1123.00,1122.75,1123.00,1,1,2.00
08/08/2005,20:02,1123.00,1123.00,1123.00,1123.00,5,0,5.00
08/08/2005,20:03,1123.00,1123.00,1123.00,1123.00,4,0,4.00
08/08/2005,20:04,1122.75,1123.25,1122.75,1123.00,2,6,8.00
08/08/2005,20:05,1123.00,1123.00,1123.00,1123.00,0,1,1.00
08/08/2005,20:06,1123.00,1123.00,1122.75,1122.75,0,7,7.00
08/08/2005,20:07,1122.75,1122.75,1122.75,1122.75,0,2,2.00
08/08/2005,20:08,1123.00,1123.00,1123.00,1123.00,22,0,22.00
08/08/2005,20:09,1123.00,1123.00,1123.00,1123.00,2,0,2.00
08/08/2005,20:11,1123.00,1123.00,1123.00,1123.00,40,0,40.00
08/08/2005,20:14,1123.00,1123.00,1123.00,1123.00,3,0,3.00
08/08/2005,20:22,1123.00,1123.00,1123.00,1123.00,1,0,1.00
08/08/2005,20:25,1123.00,1123.00,1123.00,1123.00,17,0,17.00
08/08/2005,20:26,1123.00,1123.00,1123.00,1123.00,2,0,2.00
08/08/2005,20:29,1123.00,1123.00,1123.00,1123.00,1,0,1.00
08/08/2005,20:30,1123.00,1123.00,1123.00,1123.00,4,0,4.00
08/08/2005,20:31,1123.00,1123.25,1123.00,1123.00,7,1,8.00
08/08/2005,20:32,1123.25,1123.25,1123.25,1123.25,1,0,1.00
08/08/2005,20:36,1123.25,1123.25,1123.25,1123.25,1,0,1.00
08/08/2005,20:37,1123.25,1123.25,1123.25,1123.25,1,0,1.00
08/08/2005,20:39,1123.00,1123.00,1123.00,1123.00,0,1,1.00
08/08/2005,20:44,1123.25,1123.25,1123.25,1123.25,88,0,88.00
08/08/2005,20:45,1123.25,1123.25,1123.25,1123.25,9,0,9.00
08/08/2005,20:48,1123.25,1123.25,1123.25,1123.25,17,0,17.00
08/08/2005,20:50,1123.25,1123.25,1123.25,1123.25,10,0,10.00
08/08/2005,20:53,1123.25,1123.25,1123.25,1123.25,10,0,10.00
08/08/2005,20:54,1123.25,1123.25,1123.25,1123.25,10,0,10.00
08/08/2005,20:58,1123.25,1123.25,1123.25,1123.25,6,0,6.00
08/08/2005,20:59,1123.50,1123.50,1123.50,1123.50,8,0,8.00
08/08/2005,21:00,1123.50,1123.50,1123.25,1123.50,23,27,50.00
08/08/2005,21:01,1123.50,1123.50,1123.50,1123.50,274,0,274.00
08/08/2005,21:02,1123.50,1123.50,1123.50,1123.50,6,0,6.00
08/08/2005,21:03,1123.50,1123.50,1123.50,1123.50,1,0,1.00
08/08/2005,21:05,1123.25,1123.50,1123.25,1123.25,51,9,60.00
08/08/2005,21:08,1123.50,1123.50,1123.50,1123.50,16,0,16.00
08/08/2005,21:09,1123.50,1123.50,1123.50,1123.50,36,0,36.00
08/08/2005,21:11,1123.50,1123.75,1123.50,1123.50,18,11,29.00
08/08/2005,21:12,1123.50,1123.75,1123.50,1123.75,5,11,16.00
08/08/2005,21:13,1123.75,1123.75,1123.75,1123.75,30,0,30.00
08/08/2005,21:14,1123.75,1123.75,1123.75,1123.75,5,0,5.00
08/08/2005,21:15,1123.75,1123.75,1123.75,1123.75,22,0,22.00
08/08/2005,21:16,1123.75,1123.75,1123.75,1123.75,55,0,55.00
08/08/2005,21:17,1123.75,1123.75,1123.75,1123.75,8,0,8.00
08/08/2005,21:18,1123.75,1123.75,1123.75,1123.75,1,0,1.00
08/08/2005,21:20,1123.75,1124.00,1123.75,1124.00,40,0,40.00
08/08/2005,21:21,1124.00,1124.00,1124.00,1124.00,162,0,162.00
08/08/2005,21:22,1124.00,1124.00,1124.00,1124.00,27,0,27.00
08/08/2005,21:23,1124.00,1124.00,1124.00,1124.00,4,0,4.00
08/08/2005,21:24,1124.00,1124.00,1124.00,1124.00,4,0,4.00
08/08/2005,21:25,1124.00,1124.00,1124.00,1124.00,1,0,1.00
08/08/2005,21:26,1124.25,1124.25,1124.25,1124.25,52,0,52.00
08/08/2005,21:28,1124.00,1124.00,1124.00,1124.00,0,1,1.00
08/08/2005,21:29,1124.00,1124.25,1124.00,1124.25,35,87,122.00
08/08/2005,21:30,1124.00,1124.00,1124.00,1124.00,0,2,2.00
08/08/2005,21:31,1124.00,1124.00,1124.00,1124.00,0,7,7.00
08/08/2005,21:32,1124.00,1124.00,1124.00,1124.00,0,9,9.00
08/08/2005,21:33,1124.00,1124.00,1123.75,1124.00,5,10,15.00
08/08/2005,21:34,1124.00,1124.00,1123.75,1124.00,34,1,35.00
08/08/2005,21:35,1124.00,1124.00,1123.75,1123.75,15,19,34.00
08/08/2005,21:38,1123.75,1123.75,1123.75,1123.75,0,20,20.00
08/08/2005,21:48,1124.00,1124.00,1123.75,1124.00,12,2,14.00
08/08/2005,21:49,1124.00,1124.00,1123.75,1123.75,56,5,61.00
08/08/2005,21:51,1123.75,1124.00,1123.75,1124.00,1,1,2.00
08/08/2005,21:54,1124.00,1124.00,1123.75,1123.75,1,6,7.00
08/08/2005,21:55,1123.75,1123.75,1123.75,1123.75,0,10,10.00
08/08/2005,21:56,1124.00,1124.00,1124.00,1124.00,3,0,3.00
08/08/2005,21:58,1124.00,1124.00,1124.00,1124.00,11,0,11.00
08/08/2005,22:00,1124.00,1124.00,1124.00,1124.00,53,0,53.00
08/08/2005,22:01,1124.25,1124.25,1124.00,1124.00,1,1,2.00
08/08/2005,22:02,1124.00,1124.00,1124.00,1124.00,0,10,10.00
08/08/2005,22:04,1124.00,1124.00,1124.00,1124.00,0,1,1.00
08/08/2005,22:06,1124.00,1124.00,1124.00,1124.00,0,1,1.00
08/08/2005,22:09,1124.25,1124.25,1124.25,1124.25,1,0,1.00
08/08/2005,22:10,1124.00,1124.00,1124.00,1124.00,0,1,1.00
08/08/2005,22:14,1124.00,1124.00,1124.00,1124.00,0,20,20.00
08/08/2005,22:16,1124.00,1124.00,1124.00,1124.00,0,2,2.00
08/08/2005,22:18,1124.00,1124.00,1124.00,1124.00,0,24,24.00
08/08/2005,22:19,1124.00,1124.00,1124.00,1124.00,0,1,1.00
08/08/2005,22:21,1124.00,1124.00,1124.00,1124.00,0,1,1.00
08/08/2005,22:22,1124.00,1124.00,1124.00,1124.00,0,13,13.00
08/08/2005,22:23,1124.00,1124.00,1124.00,1124.00,0,1,1.00
08/08/2005,22:25,1124.00,1124.00,1124.00,1124.00,0,1,1.00
08/08/2005,22:26,1124.25,1124.25,1124.00,1124.00,1,6,7.00
08/08/2005,22:27,1124.00,1124.00,1124.00,1124.00,0,18,18.00
08/08/2005,22:28,1124.00,1124.00,1124.00,1124.00,0,38,38.00
08/08/2005,22:29,1124.00,1124.00,1124.00,1124.00,0,25,25.00
08/08/2005,22:31,1124.00,1124.00,1124.00,1124.00,0,1,1.00
08/08/2005,22:32,1124.00,1124.00,1124.00,1124.00,0,1,1.00
08/08/2005,22:34,1124.25,1124.25,1124.25,1124.25,40,0,40.00
08/08/2005,22:35,1124.25,1124.50,1124.25,1124.25,75,2,77.00
08/08/2005,22:36,1124.25,1124.25,1124.25,1124.25,0,41,41.00
08/08/2005,22:39,1124.00,1124.00,1124.00,1124.00,0,2,2.00
08/08/2005,22:40,1124.00,1124.00,1124.00,1124.00,0,2,2.00
08/08/2005,22:45,1124.25,1124.25,1124.25,1124.25,51,0,51.00
08/08/2005,22:46,1124.25,1124.50,1124.25,1124.50,3,0,3.00
08/08/2005,22:47,1124.50,1124.50,1124.50,1124.50,1,0,1.00
08/08/2005,22:49,1124.25,1124.25,1124.25,1124.25,0,11,11.00
08/08/2005,22:50,1124.25,1124.25,1124.25,1124.25,0,4,4.00
08/08/2005,22:51,1124.50,1124.50,1124.00,1124.00,3,50,53.00
08/08/2005,22:52,1124.00,1124.50,1124.00,1124.50,7,1,8.00
08/08/2005,22:53,1124.00,1124.25,1124.00,1124.25,40,1,41.00
08/08/2005,22:55,1124.25,1124.25,1124.25,1124.25,10,0,10.00
08/08/2005,22:56,1124.25,1124.25,1124.25,1124.25,20,0,20.00
08/08/2005,22:58,1124.25,1124.25,1124.25,1124.25,5,0,5.00
08/08/2005,23:01,1124.25,1124.50,1124.25,1124.25,20,28,48.00
08/08/2005,23:02,1124.25,1124.25,1124.25,1124.25,0,10,10.00
08/08/2005,23:03,1124.25,1124.25,1124.25,1124.25,0,16,16.00
08/08/2005,23:06,1124.50,1124.50,1124.50,1124.50,27,0,27.00
08/08/2005,23:08,1124.25,1124.25,1124.25,1124.25,0,95,95.00
08/08/2005,23:09,1124.25,1124.25,1124.25,1124.25,0,2,2.00
08/08/2005,23:14,1124.25,1124.50,1124.25,1124.50,2,5,7.00
08/08/2005,23:18,1124.25,1124.25,1124.25,1124.25,0,11,11.00
08/08/2005,23:19,1124.25,1124.25,1124.25,1124.25,0,2,2.00
08/08/2005,23:20,1124.25,1124.25,1124.25,1124.25,0,1,1.00
08/08/2005,23:22,1124.25,1124.25,1124.25,1124.25,0,1,1.00
08/08/2005,23:23,1124.25,1124.25,1124.25,1124.25,0,8,8.00
08/08/2005,23:25,1124.25,1124.25,1124.25,1124.25,0,1,1.00
08/08/2005,23:26,1124.25,1124.25,1124.25,1124.25,0,5,5.00
08/08/2005,23:29,1124.25,1124.25,1124.00,1124.25,1,2,3.00
08/08/2005,23:30,1124.25,1124.25,1124.25,1124.25,2,0,2.00
08/08/2005,23:31,1124.25,1124.25,1124.25,1124.25,3,0,3.00
08/08/2005,23:32,1124.00,1124.00,1124.00,1124.00,0,4,4.00
08/08/2005,23:34,1124.00,1124.00,1124.00,1124.00,0,1,1.00
08/08/2005,23:35,1124.25,1124.25,1124.25,1124.25,10,0,10.00
08/08/2005,23:36,1124.25,1124.50,1124.25,1124.25,20,2,22.00
08/08/2005,23:38,1124.25,1124.25,1124.00,1124.00,0,5,5.00
08/08/2005,23:39,1124.00,1124.00,1124.00,1124.00,0,2,2.00
08/08/2005,23:40,1124.00,1124.00,1124.00,1124.00,0,20,20.00
08/08/2005,23:43,1124.00,1124.00,1124.00,1124.00,0,4,4.00
08/08/2005,23:44,1124.25,1124.25,1124.25,1124.25,5,0,5.00
08/08/2005,23:47,1124.00,1124.00,1124.00,1124.00,0,20,20.00
08/08/2005,23:50,1124.00,1124.00,1124.00,1124.00,0,2,2.00
08/08/2005,23:53,1124.00,1124.25,1124.00,1124.25,10,1,11.00
08/08/2005,23:54,1124.25,1124.25,1124.25,1124.25,1,0,1.00
08/09/2005,00:00,1124.25,1124.25,1124.25,1124.25,10,0,10.00
08/09/2005,00:01,1124.25,1124.25,1124.25,1124.25,8,0,8.00
08/09/2005,00:05,1124.25,1124.25,1124.25,1124.25,1,0,1.00
08/09/2005,00:10,1124.25,1124.50,1124.25,1124.50,2,0,2.00
08/09/2005,00:16,1124.50,1124.50,1124.50,1124.50,1,0,1.00
08/09/2005,00:17,1124.50,1124.50,1124.50,1124.50,1,0,1.00
08/09/2005,00:18,1124.50,1124.50,1124.50,1124.50,5,0,5.00
08/09/2005,00:19,1124.50,1124.50,1124.50,1124.50,21,0,21.00
08/09/2005,00:24,1124.50,1124.50,1124.50,1124.50,1,0,1.00
08/09/2005,00:28,1124.50,1124.50,1124.50,1124.50,3,0,3.00
08/09/2005,00:29,1124.25,1124.25,1124.25,1124.25,0,2,2.00
08/09/2005,00:30,1124.50,1124.50,1124.50,1124.50,76,0,76.00
08/09/2005,00:31,1124.75,1124.75,1124.75,1124.75,16,0,16.00
08/09/2005,00:32,1124.75,1124.75,1124.75,1124.75,19,0,19.00
08/09/2005,00:33,1124.50,1124.50,1124.50,1124.50,0,4,4.00
08/09/2005,00:34,1124.50,1124.50,1124.50,1124.50,0,14,14.00
08/09/2005,00:35,1124.50,1124.50,1124.50,1124.50,0,3,3.00
08/09/2005,00:37,1124.50,1124.50,1124.50,1124.50,0,2,2.00
08/09/2005,00:38,1124.50,1124.75,1124.50,1124.75,1,1,2.00
08/09/2005,00:39,1124.50,1124.50,1124.50,1124.50,0,10,10.00
08/09/2005,00:40,1124.50,1124.50,1124.50,1124.50,0,16,16.00
08/09/2005,00:41,1124.50,1124.50,1124.50,1124.50,0,22,22.00
08/09/2005,00:42,1124.25,1124.25,1124.25,1124.25,0,5,5.00
08/09/2005,00:45,1124.25,1124.25,1124.25,1124.25,0,5,5.00
08/09/2005,00:46,1124.25,1124.50,1124.25,1124.50,1,2,3.00
08/09/2005,00:47,1124.50,1124.50,1124.50,1124.50,36,0,36.00
08/09/2005,00:49,1124.50,1124.75,1124.50,1124.75,6,0,6.00
08/09/2005,00:57,1124.50,1124.50,1124.50,1124.50,0,21,21.00
08/09/2005,00:58,1124.50,1124.50,1124.50,1124.50,0,5,5.00
08/09/2005,01:00,1124.50,1124.50,1124.50,1124.50,0,4,4.00
08/09/2005,01:03,1124.50,1124.50,1124.50,1124.50,0,49,49.00
08/09/2005,01:04,1124.50,1124.50,1124.50,1124.50,0,12,12.00
08/09/2005,01:05,1124.50,1124.50,1124.50,1124.50,0,11,11.00
08/09/2005,01:07,1124.50,1124.50,1124.50,1124.50,0,1,1.00
08/09/2005,01:08,1124.50,1124.50,1124.50,1124.50,0,10,10.00
08/09/2005,01:11,1124.50,1124.50,1124.50,1124.50,0,5,5.00
08/09/2005,01:15,1124.50,1124.50,1124.50,1124.50,0,1,1.00
08/09/2005,01:19,1124.50,1124.50,1124.50,1124.50,0,1,1.00
08/09/2005,01:30,1124.50,1124.50,1124.50,1124.50,0,1,1.00
08/09/2005,01:31,1124.50,1124.50,1124.50,1124.50,0,7,7.00
08/09/2005,01:33,1124.50,1124.50,1124.50,1124.50,0,60,60.00
08/09/2005,01:34,1124.50,1124.75,1124.50,1124.75,74,12,86.00
08/09/2005,01:35,1124.75,1124.75,1124.75,1124.75,66,0,66.00
08/09/2005,01:36,1124.75,1125.00,1124.75,1124.75,70,1,71.00
08/09/2005,01:39,1124.75,1124.75,1124.75,1124.75,0,1,1.00
08/09/2005,01:40,1124.75,1125.00,1124.75,1125.00,20,6,26.00
08/09/2005,01:41,1125.00,1125.00,1125.00,1125.00,1,0,1.00
08/09/2005,01:42,1124.75,1124.75,1124.75,1124.75,0,7,7.00
08/09/2005,01:44,1124.75,1124.75,1124.75,1124.75,0,1,1.00
08/09/2005,01:46,1124.75,1124.75,1124.75,1124.75,0,6,6.00
08/09/2005,01:47,1125.00,1125.00,1125.00,1125.00,1,0,1.00
08/09/2005,01:48,1125.00,1125.00,1125.00,1125.00,1,0,1.00
08/09/2005,01:49,1125.00,1125.00,1125.00,1125.00,1,0,1.00
08/09/2005,01:50,1125.00,1125.00,1125.00,1125.00,20,0,20.00
08/09/2005,01:51,1125.00,1125.25,1124.75,1125.25,531,12,543.00
08/09/2005,01:52,1125.25,1125.50,1125.00,1125.25,18,10,28.00
08/09/2005,01:54,1125.00,1125.00,1125.00,1125.00,0,6,6.00
08/09/2005,01:55,1125.00,1125.25,1125.00,1125.00,1,60,61.00
08/09/2005,01:56,1125.00,1125.00,1125.00,1125.00,0,3,3.00
08/09/2005,01:58,1125.00,1125.00,1125.00,1125.00,0,5,5.00
08/09/2005,01:59,1125.00,1125.00,1125.00,1125.00,0,30,30.00
08/09/2005,02:00,1125.00,1125.00,1125.00,1125.00,0,10,10.00
08/09/2005,02:01,1125.25,1125.25,1125.00,1125.00,2,13,15.00
08/09/2005,02:02,1125.00,1125.25,1125.00,1125.25,48,11,59.00
08/09/2005,02:03,1125.25,1125.50,1125.00,1125.50,316,32,348.00
08/09/2005,02:04,1125.50,1125.50,1125.25,1125.25,31,5,36.00
08/09/2005,02:05,1125.50,1125.75,1125.50,1125.75,117,0,117.00
08/09/2005,02:06,1125.75,1125.75,1125.75,1125.75,12,0,12.00
08/09/2005,02:07,1125.50,1125.75,1125.25,1125.50,31,40,71.00
08/09/2005,02:08,1125.25,1125.25,1124.75,1124.75,0,391,391.00
08/09/2005,02:09,1125.00,1125.00,1125.00,1125.00,115,0,115.00
08/09/2005,02:10,1125.00,1125.25,1125.00,1125.25,167,9,176.00
08/09/2005,02:11,1125.00,1125.25,1125.00,1125.25,228,7,235.00
08/09/2005,02:12,1125.25,1125.50,1125.25,1125.50,6,0,6.00
08/09/2005,02:13,1125.50,1125.50,1125.50,1125.50,1,0,1.00
08/09/2005,02:14,1125.25,1125.50,1125.25,1125.50,6,13,19.00
08/09/2005,02:15,1125.25,1125.25,1125.25,1125.25,0,173,173.00
08/09/2005,02:16,1125.00,1125.00,1124.75,1125.00,22,106,128.00
08/09/2005,02:17,1125.25,1125.25,1125.25,1125.25,5,0,5.00
08/09/2005,02:18,1125.00,1125.00,1125.00,1125.00,0,10,10.00
08/09/2005,02:19,1125.00,1125.25,1125.00,1125.25,6,10,16.00
08/09/2005,02:20,1125.00,1125.00,1125.00,1125.00,0,30,30.00
08/09/2005,02:21,1125.25,1125.25,1125.25,1125.25,6,0,6.00
08/09/2005,02:22,1125.00,1125.00,1125.00,1125.00,0,88,88.00
08/09/2005,02:23,1125.00,1125.00,1124.75,1125.00,9,6,15.00
08/09/2005,02:24,1125.00,1125.25,1125.00,1125.25,21,0,21.00
08/09/2005,02:25,1125.25,1125.25,1125.25,1125.25,56,0,56.00
08/09/2005,02:26,1125.25,1125.50,1125.25,1125.25,15,1,16.00
08/09/2005,02:27,1125.50,1125.50,1125.50,1125.50,2,0,2.00
08/09/2005,02:28,1125.25,1125.50,1125.25,1125.25,6,5,11.00
08/09/2005,02:29,1125.25,1125.25,1125.00,1125.25,4,12,16.00
08/09/2005,02:30,1125.00,1125.25,1125.00,1125.25,5,2,7.00
08/09/2005,02:31,1125.00,1125.25,1125.00,1125.25,35,1,36.00
08/09/2005,02:32,1125.25,1125.50,1125.25,1125.25,71,1,72.00
08/09/2005,02:33,1125.25,1125.25,1125.25,1125.25,0,62,62.00
08/09/2005,02:34,1125.25,1125.50,1125.00,1125.50,63,2,65.00
08/09/2005,02:35,1125.50,1125.50,1125.25,1125.25,7,1,8.00
08/09/2005,02:36,1125.25,1125.25,1125.25,1125.25,0,1,1.00
08/09/2005,02:37,1125.25,1125.50,1125.25,1125.50,7,5,12.00
08/09/2005,02:38,1125.50,1125.50,1125.50,1125.50,1,0,1.00
08/09/2005,02:39,1125.25,1125.50,1125.25,1125.50,6,1,7.00
08/09/2005,02:40,1125.25,1125.25,1125.25,1125.25,0,131,131.00
08/09/2005,02:41,1125.25,1125.50,1125.25,1125.50,6,2,8.00
08/09/2005,02:43,1125.25,1125.25,1125.25,1125.25,0,1,1.00
08/09/2005,02:44,1125.50,1125.50,1125.25,1125.25,106,15,121.00
08/09/2005,02:45,1125.50,1125.50,1125.50,1125.50,1,0,1.00
08/09/2005,02:46,1125.50,1125.50,1125.50,1125.50,1,0,1.00
08/09/2005,02:47,1125.50,1125.50,1125.50,1125.50,8,0,8.00
08/09/2005,02:48,1125.25,1125.25,1125.25,1125.25,0,25,25.00
08/09/2005,02:49,1125.25,1125.25,1125.25,1125.25,0,119,119.00
08/09/2005,02:50,1125.25,1125.25,1125.25,1125.25,0,28,28.00
08/09/2005,02:51,1125.25,1125.25,1125.25,1125.25,0,6,6.00
08/09/2005,02:52,1125.25,1125.50,1125.00,1125.25,23,17,40.00
08/09/2005,02:53,1125.25,1125.25,1125.00,1125.00,2,1,3.00
08/09/2005,02:54,1125.00,1125.25,1125.00,1125.25,39,3,42.00
08/09/2005,02:55,1125.00,1125.00,1125.00,1125.00,0,6,6.00
08/09/2005,02:56,1125.00,1125.25,1125.00,1125.25,7,3,10.00
08/09/2005,02:57,1125.25,1125.25,1125.25,1125.25,34,0,34.00
08/09/2005,02:58,1125.50,1125.50,1125.50,1125.50,6,0,6.00
08/09/2005,03:00,1125.25,1125.25,1125.25,1125.25,0,35,35.00
08/09/2005,03:01,1125.25,1125.25,1125.25,1125.25,0,7,7.00
08/09/2005,03:02,1125.25,1125.50,1125.25,1125.50,5,1,6.00
08/09/2005,03:03,1125.50,1125.50,1125.50,1125.50,5,0,5.00
08/09/2005,03:04,1125.25,1125.25,1125.25,1125.25,0,32,32.00
08/09/2005,03:05,1125.25,1125.50,1125.25,1125.25,5,10,15.00
08/09/2005,03:07,1125.25,1125.50,1125.25,1125.50,6,2,8.00
08/09/2005,03:08,1125.50,1125.50,1125.50,1125.50,70,0,70.00
08/09/2005,03:09,1125.50,1125.75,1125.50,1125.50,80,35,115.00
08/09/2005,03:10,1125.50,1125.50,1125.25,1125.50,20,16,36.00
08/09/2005,03:11,1125.50,1125.75,1125.25,1125.50,95,2,97.00
08/09/2005,03:12,1125.50,1125.50,1125.50,1125.50,7,0,7.00
08/09/2005,03:13,1125.50,1125.50,1125.50,1125.50,3,0,3.00
08/09/2005,03:15,1125.50,1125.50,1125.50,1125.50,6,0,6.00
08/09/2005,03:16,1125.50,1125.50,1125.25,1125.50,71,1,72.00
08/09/2005,03:17,1125.50,1125.50,1125.50,1125.50,155,0,155.00
08/09/2005,03:18,1125.50,1125.50,1125.50,1125.50,10,0,10.00
08/09/2005,03:19,1125.50,1125.50,1125.50,1125.50,7,0,7.00
08/09/2005,03:21,1125.50,1125.50,1125.50,1125.50,6,0,6.00
08/09/2005,03:22,1125.75,1125.75,1125.75,1125.75,5,0,5.00
08/09/2005,03:23,1125.75,1125.75,1125.50,1125.50,1,38,39.00
08/09/2005,03:24,1125.50,1125.50,1125.25,1125.25,1,196,197.00
08/09/2005,03:25,1125.00,1125.00,1125.00,1125.00,0,19,19.00
08/09/2005,03:26,1125.25,1125.25,1125.25,1125.25,45,0,45.00
08/09/2005,03:27,1125.00,1125.00,1125.00,1125.00,0,5,5.00
08/09/2005,03:28,1125.25,1125.25,1125.25,1125.25,108,0,108.00
08/09/2005,03:29,1125.25,1125.50,1125.25,1125.50,7,31,38.00
08/09/2005,03:30,1125.25,1125.50,1125.25,1125.25,50,6,56.00
08/09/2005,03:31,1125.50,1125.50,1125.50,1125.50,5,0,5.00
08/09/2005,03:32,1125.50,1125.50,1125.50,1125.50,4,0,4.00
08/09/2005,03:33,1125.50,1125.75,1125.00,1125.25,141,342,483.00
08/09/2005,03:34,1125.25,1125.50,1125.25,1125.25,8,9,17.00
08/09/2005,03:35,1125.25,1125.25,1125.25,1125.25,0,2,2.00
08/09/2005,03:36,1125.50,1125.50,1125.25,1125.50,8,13,21.00
08/09/2005,03:37,1125.25,1125.25,1125.25,1125.25,0,1,1.00
08/09/2005,03:38,1125.25,1125.25,1125.25,1125.25,0,5,5.00
08/09/2005,03:40,1125.00,1125.00,1125.00,1125.00,0,2,2.00
08/09/2005,03:41,1125.25,1125.25,1125.25,1125.25,7,0,7.00
08/09/2005,03:43,1125.25,1125.25,1124.75,1124.75,6,117,123.00
08/09/2005,03:44,1124.75,1125.00,1124.75,1125.00,86,2,88.00
08/09/2005,03:45,1125.00,1125.25,1125.00,1125.25,13,0,13.00
08/09/2005,03:46,1125.00,1125.00,1125.00,1125.00,0,52,52.00
08/09/2005,03:47,1125.00,1125.00,1124.75,1125.00,5,10,15.00
08/09/2005,03:48,1125.00,1125.00,1124.75,1125.00,44,1,45.00
08/09/2005,03:49,1125.00,1125.25,1125.00,1125.25,8,7,15.00
08/09/2005,03:50,1125.00,1125.00,1125.00,1125.00,0,1,1.00
08/09/2005,03:51,1125.00,1125.25,1124.75,1124.75,8,12,20.00
08/09/2005,03:52,1125.00,1125.00,1125.00,1125.00,6,0,6.00
08/09/2005,03:53,1125.00,1125.25,1125.00,1125.00,104,10,114.00
08/09/2005,03:55,1125.00,1125.00,1125.00,1125.00,0,8,8.00
08/09/2005,03:58,1125.00,1125.25,1125.00,1125.00,1,13,14.00
08/09/2005,03:59,1125.25,1125.25,1125.25,1125.25,2,0,2.00
08/09/2005,04:00,1125.25,1125.25,1125.25,1125.25,1,0,1.00
08/09/2005,04:02,1125.00,1125.00,1125.00,1125.00,0,37,37.00
08/09/2005,04:04,1125.00,1125.00,1125.00,1125.00,0,1,1.00
08/09/2005,04:06,1125.00,1125.00,1125.00,1125.00,0,11,11.00
08/09/2005,04:07,1125.00,1125.00,1125.00,1125.00,0,1,1.00
08/09/2005,04:09,1124.75,1125.00,1124.75,1125.00,16,2,18.00
08/09/2005,04:10,1125.00,1125.00,1125.00,1125.00,1,0,1.00
08/09/2005,04:11,1125.00,1125.00,1125.00,1125.00,31,0,31.00
08/09/2005,04:12,1125.00,1125.00,1125.00,1125.00,30,0,30.00
08/09/2005,04:13,1125.00,1125.00,1125.00,1125.00,15,0,15.00
08/09/2005,04:15,1125.00,1125.00,1125.00,1125.00,1,0,1.00
08/09/2005,04:16,1125.00,1125.00,1125.00,1125.00,19,0,19.00
08/09/2005,04:17,1125.00,1125.00,1124.75,1124.75,1,1,2.00
08/09/2005,04:20,1125.00,1125.25,1125.00,1125.25,36,0,36.00
08/09/2005,04:21,1125.25,1125.25,1125.25,1125.25,2,0,2.00
08/09/2005,04:22,1125.25,1125.25,1125.00,1125.25,52,1,53.00
08/09/2005,04:23,1125.50,1125.50,1125.25,1125.25,4,20,24.00
08/09/2005,04:24,1125.50,1125.50,1125.50,1125.50,18,0,18.00
08/09/2005,04:25,1125.50,1125.50,1125.50,1125.50,10,0,10.00
08/09/2005,04:27,1125.25,1125.25,1125.25,1125.25,0,31,31.00
08/09/2005,04:28,1125.50,1125.50,1125.25,1125.25,3,2,5.00
08/09/2005,04:29,1125.25,1125.25,1125.25,1125.25,0,6,6.00
08/09/2005,04:30,1125.25,1125.25,1125.25,1125.25,0,6,6.00
08/09/2005,04:31,1125.25,1125.25,1125.25,1125.25,0,15,15.00
08/09/2005,04:32,1125.25,1125.25,1125.25,1125.25,0,1,1.00
08/09/2005,04:33,1125.50,1125.75,1125.50,1125.50,106,4,110.00
08/09/2005,04:34,1125.50,1125.50,1125.50,1125.50,0,11,11.00
08/09/2005,04:35,1125.50,1125.50,1125.50,1125.50,0,64,64.00
08/09/2005,04:36,1125.25,1125.25,1125.25,1125.25,0,79,79.00
08/09/2005,04:40,1125.25,1125.25,1125.25,1125.25,0,32,32.00
08/09/2005,04:41,1125.25,1125.25,1125.25,1125.25,0,20,20.00
08/09/2005,04:42,1125.25,1125.25,1125.25,1125.25,0,2,2.00
08/09/2005,04:45,1125.50,1125.50,1125.50,1125.50,20,0,20.00
08/09/2005,04:47,1125.50,1125.50,1125.50,1125.50,136,0,136.00
08/09/2005,04:49,1125.25,1125.25,1125.25,1125.25,0,10,10.00
08/09/2005,04:50,1125.50,1125.75,1125.50,1125.75,7,0,7.00
08/09/2005,04:51,1125.50,1125.50,1125.50,1125.50,0,8,8.00
08/09/2005,04:53,1125.50,1125.50,1125.50,1125.50,0,30,30.00
08/09/2005,04:54,1125.50,1125.75,1125.50,1125.75,1,15,16.00
08/09/2005,04:55,1125.50,1125.50,1125.50,1125.50,0,16,16.00
08/09/2005,04:56,1125.50,1125.50,1125.50,1125.50,0,4,4.00
08/09/2005,05:01,1125.50,1125.50,1125.50,1125.50,0,2,2.00
08/09/2005,05:02,1125.50,1125.50,1125.50,1125.50,0,3,3.00
08/09/2005,05:03,1125.25,1125.50,1125.25,1125.50,1,1,2.00
08/09/2005,05:04,1125.50,1125.50,1125.50,1125.50,2,0,2.00
08/09/2005,05:05,1125.25,1125.25,1125.25,1125.25,0,127,127.00
08/09/2005,05:06,1125.25,1125.25,1125.25,1125.25,0,5,5.00
08/09/2005,05:07,1125.25,1125.25,1125.25,1125.25,0,57,57.00
08/09/2005,05:08,1125.25,1125.25,1125.25,1125.25,0,1,1.00
08/09/2005,05:09,1125.25,1125.25,1125.00,1125.00,0,16,16.00
08/09/2005,05:10,1125.25,1125.25,1125.25,1125.25,56,0,56.00
08/09/2005,05:11,1125.25,1125.25,1125.00,1125.00,1,1,2.00
08/09/2005,05:12,1125.25,1125.25,1125.25,1125.25,111,0,111.00
08/09/2005,05:14,1125.25,1125.25,1125.25,1125.25,52,0,52.00
08/09/2005,05:16,1125.00,1125.00,1125.00,1125.00,0,1,1.00
08/09/2005,05:18,1125.00,1125.00,1125.00,1125.00,0,167,167.00
08/09/2005,05:19,1125.00,1125.00,1125.00,1125.00,0,31,31.00
08/09/2005,05:20,1125.00,1125.25,1125.00,1125.25,100,10,110.00
08/09/2005,05:22,1125.25,1125.25,1125.25,1125.25,31,0,31.00
08/09/2005,05:23,1125.25,1125.25,1125.25,1125.25,56,0,56.00
08/09/2005,05:24,1125.25,1125.25,1125.25,1125.25,3,0,3.00
08/09/2005,05:25,1125.25,1125.25,1125.25,1125.25,3,0,3.00
08/09/2005,05:26,1125.25,1125.50,1125.25,1125.50,2,0,2.00
08/09/2005,05:27,1125.25,1125.25,1125.25,1125.25,0,6,6.00
08/09/2005,05:28,1125.50,1125.50,1125.50,1125.50,1,0,1.00
08/09/2005,05:29,1125.25,1125.25,1125.25,1125.25,0,7,7.00
08/09/2005,05:32,1125.00,1125.00,1125.00,1125.00,0,54,54.00
08/09/2005,05:33,1125.25,1125.25,1125.25,1125.25,112,0,112.00
08/09/2005,05:34,1125.50,1125.50,1125.50,1125.50,6,0,6.00
08/09/2005,05:35,1125.50,1125.50,1125.25,1125.25,20,76,96.00
08/09/2005,05:36,1125.25,1125.25,1125.25,1125.25,0,47,47.00
08/09/2005,05:38,1125.25,1125.25,1125.25,1125.25,0,7,7.00
08/09/2005,05:39,1125.25,1125.25,1125.25,1125.25,0,4,4.00
08/09/2005,05:40,1125.00,1125.25,1125.00,1125.25,29,5,34.00
08/09/2005,05:41,1125.25,1125.25,1125.25,1125.25,1,0,1.00
08/09/2005,05:42,1125.25,1125.25,1125.25,1125.25,85,0,85.00
08/09/2005,05:43,1125.25,1125.25,1125.25,1125.25,40,0,40.00
08/09/2005,05:44,1125.25,1125.25,1125.25,1125.25,16,0,16.00
08/09/2005,05:45,1125.25,1125.25,1125.25,1125.25,30,0,30.00
08/09/2005,05:48,1125.25,1125.25,1125.00,1125.00,2,1,3.00
08/09/2005,05:50,1125.00,1125.00,1125.00,1125.00,0,16,16.00
08/09/2005,05:51,1125.00,1125.00,1125.00,1125.00,0,21,21.00
08/09/2005,05:52,1125.00,1125.00,1125.00,1125.00,0,31,31.00
08/09/2005,05:53,1125.00,1125.00,1125.00,1125.00,0,1,1.00
08/09/2005,05:55,1125.25,1125.25,1125.25,1125.25,2,0,2.00
08/09/2005,05:56,1125.00,1125.00,1125.00,1125.00,0,33,33.00
08/09/2005,05:59,1125.00,1125.00,1125.00,1125.00,0,50,50.00
08/09/2005,06:00,1125.00,1125.00,1125.00,1125.00,0,12,12.00
08/09/2005,06:01,1125.00,1125.00,1125.00,1125.00,0,4,4.00
08/09/2005,06:02,1125.00,1125.00,1125.00,1125.00,0,6,6.00
08/09/2005,06:04,1125.00,1125.00,1125.00,1125.00,0,1,1.00
08/09/2005,06:05,1125.00,1125.25,1125.00,1125.00,8,26,34.00
08/09/2005,06:06,1125.00,1125.00,1125.00,1125.00,0,30,30.00
08/09/2005,06:07,1125.00,1125.00,1125.00,1125.00,0,2,2.00
08/09/2005,06:08,1124.75,1124.75,1124.75,1124.75,0,6,6.00
08/09/2005,06:09,1125.00,1125.00,1124.75,1124.75,4,4,8.00
08/09/2005,06:10,1124.75,1124.75,1124.75,1124.75,0,13,13.00
08/09/2005,06:12,1124.75,1124.75,1124.75,1124.75,0,5,5.00
08/09/2005,06:17,1124.75,1124.75,1124.75,1124.75,0,10,10.00
08/09/2005,06:19,1124.75,1124.75,1124.75,1124.75,0,5,5.00
08/09/2005,06:22,1125.00,1125.00,1124.75,1124.75,15,2,17.00
08/09/2005,06:23,1125.00,1125.00,1125.00,1125.00,6,0,6.00
08/09/2005,06:24,1125.00,1125.00,1124.75,1124.75,11,1,12.00
08/09/2005,06:26,1124.75,1124.75,1124.75,1124.75,0,5,5.00
08/09/2005,06:27,1125.00,1125.00,1125.00,1125.00,143,0,143.00
08/09/2005,06:28,1125.00,1125.00,1125.00,1125.00,88,0,88.00
08/09/2005,06:29,1124.75,1125.00,1124.75,1125.00,2,2,4.00
08/09/2005,06:31,1125.00,1125.00,1125.00,1125.00,1,0,1.00
08/09/2005,06:32,1125.00,1125.00,1125.00,1125.00,6,0,6.00
08/09/2005,06:33,1125.00,1125.00,1125.00,1125.00,11,0,11.00
08/09/2005,06:34,1125.00,1125.00,1125.00,1125.00,199,0,199.00
08/09/2005,06:35,1125.00,1125.00,1125.00,1125.00,129,0,129.00
08/09/2005,06:36,1125.00,1125.00,1125.00,1125.00,51,0,51.00
08/09/2005,06:39,1125.00,1125.00,1125.00,1125.00,47,0,47.00
08/09/2005,06:40,1125.00,1125.00,1124.75,1124.75,42,33,75.00
08/09/2005,06:41,1124.75,1125.00,1124.75,1125.00,33,15,48.00
08/09/2005,06:42,1125.00,1125.00,1125.00,1125.00,31,0,31.00
08/09/2005,06:43,1125.00,1125.00,1125.00,1125.00,8,0,8.00
08/09/2005,06:44,1125.00,1125.00,1125.00,1125.00,3,0,3.00
08/09/2005,06:45,1125.00,1125.25,1125.00,1125.25,49,0,49.00
08/09/2005,06:46,1125.00,1125.00,1125.00,1125.00,0,34,34.00
08/09/2005,06:47,1125.00,1125.00,1125.00,1125.00,0,1,1.00
08/09/2005,06:48,1125.00,1125.00,1125.00,1125.00,0,4,4.00
08/09/2005,06:49,1125.25,1125.25,1125.00,1125.25,7,1,8.00
08/09/2005,06:50,1125.25,1125.25,1125.25,1125.25,21,0,21.00
08/09/2005,06:51,1125.25,1125.25,1125.25,1125.25,40,0,40.00
08/09/2005,06:52,1125.25,1125.25,1125.00,1125.00,2,4,6.00
08/09/2005,06:53,1125.25,1125.25,1125.00,1125.25,15,5,20.00
08/09/2005,06:54,1125.00,1125.25,1125.00,1125.25,1,5,6.00
08/09/2005,06:55,1125.25,1125.25,1125.00,1125.25,51,5,56.00
08/09/2005,06:56,1125.00,1125.00,1125.00,1125.00,0,5,5.00
08/09/2005,06:57,1125.00,1125.00,1125.00,1125.00,0,4,4.00
08/09/2005,06:58,1125.00,1125.25,1125.00,1125.25,2,3,5.00
08/09/2005,06:59,1125.00,1125.25,1125.00,1125.25,1,1,2.00
08/09/2005,07:00,1125.00,1125.00,1125.00,1125.00,0,4,4.00
08/09/2005,07:01,1125.25,1125.25,1125.00,1125.25,30,2,32.00
08/09/2005,07:02,1125.25,1125.25,1125.00,1125.25,146,5,151.00
08/09/2005,07:03,1125.25,1125.50,1125.00,1125.00,78,3,81.00
08/09/2005,07:04,1125.25,1125.50,1125.25,1125.25,131,17,148.00
08/09/2005,07:05,1125.25,1125.50,1125.25,1125.25,1,60,61.00
08/09/2005,07:06,1125.25,1125.25,1125.25,1125.25,0,51,51.00
08/09/2005,07:07,1125.50,1125.50,1125.50,1125.50,100,0,100.00
08/09/2005,07:08,1125.50,1125.50,1125.50,1125.50,265,0,265.00
08/09/2005,07:09,1125.75,1125.75,1125.25,1125.50,115,23,138.00
08/09/2005,07:10,1125.50,1125.50,1125.25,1125.50,35,7,42.00
08/09/2005,07:11,1125.50,1125.50,1125.50,1125.50,72,0,72.00
08/09/2005,07:12,1125.50,1125.50,1125.50,1125.50,9,0,9.00
08/09/2005,07:13,1125.75,1125.75,1125.25,1125.50,22,115,137.00
08/09/2005,07:14,1125.50,1125.50,1125.25,1125.25,94,25,119.00
08/09/2005,07:15,1125.50,1125.50,1125.25,1125.50,55,1,56.00
08/09/2005,07:16,1125.50,1125.50,1125.50,1125.50,6,0,6.00
08/09/2005,07:17,1125.50,1125.50,1125.50,1125.50,5,0,5.00
08/09/2005,07:18,1125.50,1125.50,1125.50,1125.50,2,0,2.00
08/09/2005,07:19,1125.50,1125.50,1125.50,1125.50,169,0,169.00
08/09/2005,07:20,1125.50,1125.50,1125.25,1125.50,315,9,324.00
08/09/2005,07:21,1125.50,1125.50,1125.25,1125.50,34,51,85.00
08/09/2005,07:22,1125.50,1125.50,1125.00,1125.25,120,527,647.00
08/09/2005,07:23,1125.25,1125.25,1124.25,1124.75,167,943,1110.00
08/09/2005,07:24,1124.75,1125.00,1124.75,1125.00,41,19,60.00
08/09/2005,07:25,1125.00,1125.75,1125.00,1125.50,820,74,894.00
08/09/2005,07:26,1125.75,1125.75,1125.25,1125.50,73,54,127.00
08/09/2005,07:27,1125.50,1125.50,1125.25,1125.50,149,1,150.00
08/09/2005,07:28,1125.50,1125.50,1125.50,1125.50,28,0,28.00
08/09/2005,07:29,1125.50,1125.50,1125.25,1125.50,7,5,12.00
08/09/2005,07:30,1125.25,1125.50,1125.25,1125.50,131,1,132.00
08/09/2005,07:31,1125.50,1126.75,1125.50,1126.50,1756,163,1919.00
08/09/2005,07:32,1126.75,1127.00,1126.50,1126.75,1144,887,2031.00
08/09/2005,07:33,1127.00,1127.25,1126.75,1126.75,560,722,1282.00
08/09/2005,07:34,1127.00,1127.25,1126.75,1127.00,369,132,501.00
08/09/2005,07:35,1127.00,1127.00,1126.50,1127.00,617,946,1563.00
08/09/2005,07:36,1127.00,1127.25,1126.75,1127.00,23,693,716.00
08/09/2005,07:37,1127.00,1127.25,1127.00,1127.00,283,43,326.00
08/09/2005,07:38,1127.00,1127.25,1127.00,1127.00,50,518,568.00
08/09/2005,07:39,1127.00,1127.00,1127.00,1127.00,0,78,78.00
08/09/2005,07:40,1127.00,1127.50,1127.00,1127.25,752,187,939.00
08/09/2005,07:41,1127.25,1127.25,1127.00,1127.00,54,211,265.00
08/09/2005,07:42,1127.00,1127.25,1126.75,1127.00,594,255,849.00
08/09/2005,07:43,1127.00,1127.00,1127.00,1127.00,267,0,267.00
08/09/2005,07:44,1127.00,1127.25,1126.75,1127.00,338,23,361.00
08/09/2005,07:45,1127.00,1127.00,1126.75,1126.75,11,22,33.00
08/09/2005,07:46,1126.75,1127.00,1126.50,1126.75,99,557,656.00
08/09/2005,07:47,1126.75,1127.00,1126.50,1127.00,144,11,155.00
08/09/2005,07:48,1127.00,1127.00,1126.75,1127.00,275,57,332.00
08/09/2005,07:49,1127.00,1127.00,1126.75,1127.00,89,4,93.00
08/09/2005,07:50,1127.00,1127.25,1126.75,1127.00,144,29,173.00
08/09/2005,07:51,1127.00,1127.50,1127.00,1127.25,526,119,645.00
08/09/2005,07:52,1127.25,1127.25,1127.00,1127.25,34,106,140.00
08/09/2005,07:53,1127.25,1127.25,1127.00,1127.25,327,2,329.00
08/09/2005,07:54,1127.25,1127.25,1127.25,1127.25,126,0,126.00
08/09/2005,07:55,1127.00,1127.25,1127.00,1127.00,10,10,20.00
08/09/2005,07:56,1127.00,1127.00,1127.00,1127.00,0,57,57.00
08/09/2005,07:57,1127.00,1127.25,1127.00,1127.00,19,107,126.00
08/09/2005,07:58,1127.25,1127.25,1126.75,1127.00,246,481,727.00
08/09/2005,07:59,1127.00,1127.25,1126.75,1127.00,476,3,479.00
08/09/2005,08:00,1127.00,1127.25,1127.00,1127.00,11,44,55.00
08/09/2005,08:01,1127.00,1127.00,1126.75,1127.00,132,87,219.00
08/09/2005,08:02,1127.00,1127.00,1126.75,1126.75,4,2,6.00
08/09/2005,08:03,1127.00,1127.00,1126.75,1126.75,4,9,13.00
08/09/2005,08:04,1126.75,1127.00,1126.75,1127.00,96,13,109.00
08/09/2005,08:05,1127.00,1127.00,1126.75,1127.00,173,25,198.00
08/09/2005,08:06,1127.00,1127.50,1127.00,1127.25,776,86,862.00
08/09/2005,08:07,1127.50,1127.50,1127.25,1127.25,282,54,336.00
08/09/2005,08:08,1127.25,1127.50,1127.25,1127.25,5,14,19.00
08/09/2005,08:09,1127.25,1127.50,1127.25,1127.50,908,222,1130.00
08/09/2005,08:10,1127.50,1127.50,1127.25,1127.25,54,16,70.00
08/09/2005,08:11,1127.25,1127.50,1127.25,1127.50,30,4,34.00
08/09/2005,08:12,1127.25,1127.50,1127.25,1127.25,2,44,46.00
08/09/2005,08:13,1127.25,1127.25,1127.00,1127.00,0,386,386.00
08/09/2005,08:14,1127.00,1127.00,1126.75,1126.75,38,225,263.00
08/09/2005,08:15,1126.75,1127.00,1126.75,1127.00,112,8,120.00
08/09/2005,08:16,1127.00,1127.00,1126.75,1127.00,48,4,52.00
08/09/2005,08:17,1127.00,1127.00,1126.75,1126.75,36,8,44.00
08/09/2005,08:18,1126.75,1127.00,1126.75,1127.00,39,8,47.00
08/09/2005,08:19,1126.75,1126.75,1126.75,1126.75,0,4,4.00
08/09/2005,08:20,1126.75,1127.00,1126.75,1126.75,29,14,43.00
08/09/2005,08:21,1127.00,1127.00,1126.75,1127.00,662,2,664.00
08/09/2005,08:22,1127.00,1127.25,1127.00,1127.00,7,53,60.00
08/09/2005,08:23,1127.00,1127.00,1127.00,1127.00,0,640,640.00
08/09/2005,08:24,1127.00,1127.25,1127.00,1127.25,1,69,70.00
08/09/2005,08:25,1127.00,1127.25,1127.00,1127.00,1,187,188.00
08/09/2005,08:26,1127.00,1127.00,1127.00,1127.00,0,175,175.00
08/09/2005,08:27,1127.00,1127.00,1127.00,1127.00,0,189,189.00
08/09/2005,08:28,1127.00,1127.25,1126.75,1127.00,9,451,460.00
08/09/2005,08:29,1127.00,1127.00,1127.00,1127.00,373,0,373.00
08/09/2005,08:30,1127.00,1127.25,1126.75,1126.75,890,841,1731.00
08/09/2005,08:31,1126.75,1127.00,1126.50,1126.75,2407,1767,4174.00
08/09/2005,08:32,1127.00,1127.00,1126.50,1127.00,562,1226,1788.00
08/09/2005,08:33,1127.00,1127.25,1126.75,1127.00,1887,816,2703.00
08/09/2005,08:34,1127.25,1127.50,1126.75,1127.25,1218,964,2182.00
08/09/2005,08:35,1127.50,1127.50,1127.00,1127.00,907,1055,1962.00
08/09/2005,08:36,1127.25,1127.25,1126.50,1126.75,538,1597,2135.00
08/09/2005,08:37,1126.75,1127.75,1126.75,1127.50,3043,87,3130.00
08/09/2005,08:38,1127.75,1127.75,1127.25,1127.25,1062,1361,2423.00
08/09/2005,08:39,1127.25,1127.50,1127.00,1127.25,1286,1897,3183.00
08/09/2005,08:40,1127.25,1127.75,1127.25,1127.75,1300,1155,2455.00
08/09/2005,08:41,1127.75,1128.00,1127.25,1127.75,2721,3001,5722.00
08/09/2005,08:42,1127.75,1127.75,1127.50,1127.50,94,1660,1754.00
08/09/2005,08:43,1127.75,1127.75,1127.50,1127.50,312,251,563.00
08/09/2005,08:44,1127.50,1127.75,1127.25,1127.50,970,917,1887.00
08/09/2005,08:45,1127.50,1127.75,1127.50,1127.50,474,1208,1682.00
08/09/2005,08:46,1127.50,1127.75,1127.00,1127.25,1964,2060,4024.00
08/09/2005,08:47,1127.25,1127.50,1127.00,1127.25,914,434,1348.00
08/09/2005,08:48,1127.25,1127.75,1127.25,1127.75,1271,283,1554.00
08/09/2005,08:49,1127.50,1127.75,1127.00,1127.00,183,1109,1292.00
08/09/2005,08:50,1127.25,1128.00,1127.00,1127.50,2848,1185,4033.00
08/09/2005,08:51,1127.75,1127.75,1127.00,1127.00,771,2983,3754.00
08/09/2005,08:52,1127.00,1127.25,1126.75,1127.25,406,1457,1863.00
08/09/2005,08:53,1127.00,1127.50,1127.00,1127.25,788,569,1357.00
08/09/2005,08:54,1127.25,1127.75,1127.00,1127.50,1055,276,1331.00
08/09/2005,08:55,1127.75,1127.75,1127.25,1127.75,1211,528,1739.00
08/09/2005,08:56,1127.75,1128.00,1127.75,1128.00,521,696,1217.00
08/09/2005,08:57,1128.00,1128.00,1127.50,1127.50,235,1074,1309.00
08/09/2005,08:58,1127.50,1128.25,1127.50,1127.75,1883,383,2266.00
08/09/2005,08:59,1128.00,1128.25,1127.75,1127.75,2472,1275,3747.00
08/09/2005,09:00,1128.00,1128.25,1127.75,1127.75,553,523,1076.00
08/09/2005,09:01,1128.00,1128.50,1127.75,1128.25,3673,2211,5884.00
08/09/2005,09:02,1128.25,1128.75,1128.00,1128.75,4391,459,4850.00
08/09/2005,09:03,1128.50,1129.00,1128.25,1128.25,3604,2014,5618.00
08/09/2005,09:04,1128.25,1128.50,1128.00,1128.50,686,1179,1865.00
08/09/2005,09:05,1128.50,1128.50,1128.00,1128.00,161,1223,1384.00
08/09/2005,09:06,1128.00,1128.25,1127.50,1127.50,594,3698,4292.00
08/09/2005,09:07,1127.50,1128.00,1127.50,1127.75,1517,456,1973.00
08/09/2005,09:08,1127.75,1127.75,1127.50,1127.50,430,478,908.00
08/09/2005,09:09,1127.75,1127.75,1127.25,1127.50,73,802,875.00
08/09/2005,09:10,1127.50,1127.50,1127.00,1127.50,1061,1006,2067.00
08/09/2005,09:11,1127.25,1127.25,1126.75,1127.00,162,4187,4349.00
08/09/2005,09:12,1126.75,1127.25,1126.75,1127.25,2328,215,2543.00
08/09/2005,09:13,1127.25,1127.50,1127.00,1127.50,718,58,776.00
08/09/2005,09:14,1127.50,1127.50,1127.00,1127.00,183,518,701.00
08/09/2005,09:15,1127.00,1127.50,1126.75,1127.25,1173,1248,2421.00
08/09/2005,09:16,1127.25,1127.25,1127.00,1127.25,86,100,186.00
08/09/2005,09:17,1127.25,1127.25,1126.75,1127.00,964,442,1406.00
08/09/2005,09:18,1127.25,1127.50,1127.00,1127.50,915,541,1456.00
08/09/2005,09:19,1127.50,1127.50,1127.25,1127.25,1071,107,1178.00
08/09/2005,09:20,1127.25,1127.75,1127.25,1127.50,1069,633,1702.00
08/09/2005,09:21,1127.50,1127.50,1126.75,1127.25,496,693,1189.00
08/09/2005,09:22,1127.25,1127.25,1127.00,1127.00,21,425,446.00
08/09/2005,09:23,1127.00,1127.25,1126.75,1127.00,290,565,855.00
08/09/2005,09:24,1126.75,1127.25,1126.75,1127.00,200,225,425.00
08/09/2005,09:25,1127.25,1127.50,1127.25,1127.25,455,53,508.00
08/09/2005,09:26,1127.50,1127.50,1127.00,1127.25,238,462,700.00
08/09/2005,09:27,1127.50,1127.50,1127.25,1127.25,97,82,179.00
08/09/2005,09:28,1127.50,1127.75,1127.25,1127.75,454,953,1407.00
08/09/2005,09:29,1127.75,1128.00,1127.50,1127.75,800,451,1251.00
08/09/2005,09:30,1127.75,1128.00,1127.75,1127.75,445,92,537.00
08/09/2005,09:31,1128.00,1128.50,1127.75,1128.50,3827,199,4026.00
08/09/2005,09:32,1128.25,1128.50,1128.00,1128.50,1116,1199,2315.00
08/09/2005,09:33,1128.25,1128.50,1128.25,1128.50,959,91,1050.00
08/09/2005,09:34,1128.25,1128.75,1128.25,1128.50,694,892,1586.00
08/09/2005,09:35,1128.50,1129.00,1128.50,1128.75,1747,366,2113.00
08/09/2005,09:36,1128.75,1129.00,1128.50,1128.50,99,1260,1359.00
08/09/2005,09:37,1128.50,1128.50,1128.00,1128.25,487,2999,3486.00
08/09/2005,09:38,1128.50,1128.50,1128.00,1128.00,36,821,857.00
08/09/2005,09:39,1128.00,1128.25,1127.75,1127.75,69,1169,1238.00
08/09/2005,09:40,1127.75,1128.00,1127.75,1128.00,68,419,487.00
08/09/2005,09:41,1127.75,1128.25,1127.75,1128.00,1578,169,1747.00
08/09/2005,09:42,1128.25,1128.25,1128.00,1128.00,129,254,383.00
08/09/2005,09:43,1128.25,1128.25,1127.75,1128.00,154,562,716.00
08/09/2005,09:44,1128.25,1128.50,1128.00,1128.00,665,1199,1864.00
08/09/2005,09:45,1127.75,1128.00,1127.25,1127.50,477,1505,1982.00
08/09/2005,09:46,1127.50,1127.75,1127.25,1127.50,859,559,1418.00
08/09/2005,09:47,1127.75,1128.00,1127.75,1128.00,732,312,1044.00
08/09/2005,09:48,1128.00,1129.00,1127.75,1128.50,5404,1099,6503.00
08/09/2005,09:49,1128.75,1128.75,1128.25,1128.50,713,1158,1871.00
08/09/2005,09:50,1128.50,1128.75,1128.25,1128.50,433,578,1011.00
08/09/2005,09:51,1128.75,1128.75,1128.25,1128.50,70,383,453.00
08/09/2005,09:52,1128.50,1128.50,1128.00,1128.00,29,335,364.00
08/09/2005,09:53,1128.00,1128.50,1128.00,1128.50,530,341,871.00
08/09/2005,09:54,1128.25,1129.00,1128.25,1128.75,1578,303,1881.00
08/09/2005,09:55,1129.00,1129.00,1128.50,1128.50,388,1465,1853.00
08/09/2005,09:56,1128.50,1128.50,1128.25,1128.25,109,578,687.00
08/09/2005,09:57,1128.25,1128.75,1128.25,1128.75,482,8,490.00
08/09/2005,09:58,1128.50,1128.75,1128.25,1128.50,100,262,362.00
08/09/2005,09:59,1128.50,1129.00,1128.50,1129.00,1217,184,1401.00
08/09/2005,10:00,1129.00,1129.00,1128.50,1128.50,1008,654,1662.00
08/09/2005,10:01,1128.50,1129.00,1128.50,1129.00,854,271,1125.00
08/09/2005,10:02,1129.00,1129.50,1128.75,1129.25,3552,508,4060.00
08/09/2005,10:03,1129.50,1129.75,1129.00,1129.25,3065,1493,4558.00
08/09/2005,10:04,1129.25,1129.25,1128.75,1128.75,38,1015,1053.00
08/09/2005,10:05,1129.00,1129.00,1128.50,1128.75,162,808,970.00
08/09/2005,10:06,1128.50,1128.75,1128.25,1128.50,379,935,1314.00
08/09/2005,10:07,1128.50,1128.50,1128.25,1128.50,24,237,261.00
08/09/2005,10:08,1128.50,1128.50,1128.00,1128.25,401,790,1191.00
08/09/2005,10:09,1128.25,1128.50,1128.00,1128.25,150,55,205.00
08/09/2005,10:10,1128.25,1128.50,1128.25,1128.50,399,327,726.00
08/09/2005,10:11,1128.75,1128.75,1128.50,1128.50,63,538,601.00
08/09/2005,10:12,1128.50,1128.75,1128.25,1128.50,163,199,362.00
08/09/2005,10:13,1128.25,1128.75,1128.25,1128.50,375,44,419.00
08/09/2005,10:14,1128.75,1128.75,1128.50,1128.75,240,5,245.00
08/09/2005,10:15,1128.75,1128.75,1128.50,1128.75,254,6,260.00
08/09/2005,10:16,1128.75,1129.00,1128.25,1128.25,144,487,631.00
08/09/2005,10:17,1128.25,1128.50,1128.00,1128.25,551,565,1116.00
08/09/2005,10:18,1128.50,1128.75,1128.25,1128.50,327,15,342.00
08/09/2005,10:19,1128.50,1128.50,1128.00,1128.50,237,380,617.00
08/09/2005,10:20,1128.50,1128.50,1128.25,1128.25,74,16,90.00
08/09/2005,10:21,1128.25,1128.50,1128.25,1128.25,691,34,725.00
08/09/2005,10:22,1128.25,1128.75,1128.25,1128.75,275,139,414.00
08/09/2005,10:23,1128.50,1128.75,1128.25,1128.25,75,388,463.00
08/09/2005,10:24,1128.25,1128.50,1128.00,1128.25,42,849,891.00
08/09/2005,10:25,1128.25,1128.25,1128.00,1128.00,26,13,39.00
08/09/2005,10:26,1128.25,1128.25,1128.00,1128.25,20,75,95.00
08/09/2005,10:27,1128.25,1128.50,1128.00,1128.25,372,691,1063.00
08/09/2005,10:28,1128.25,1129.00,1128.25,1128.75,1183,54,1237.00
08/09/2005,10:29,1128.75,1129.25,1128.75,1129.00,1054,1124,2178.00
08/09/2005,10:30,1129.00,1129.25,1129.00,1129.25,1230,158,1388.00
08/09/2005,10:31,1129.25,1129.25,1129.00,1129.00,369,154,523.00
08/09/2005,10:32,1129.25,1129.25,1129.00,1129.25,82,12,94.00
08/09/2005,10:33,1129.00,1129.50,1129.00,1129.25,571,116,687.00
08/09/2005,10:34,1129.25,1129.75,1129.25,1129.50,1154,638,1792.00
08/09/2005,10:35,1129.50,1129.75,1129.25,1129.25,200,1525,1725.00
08/09/2005,10:36,1129.25,1129.50,1129.00,1129.00,91,884,975.00
08/09/2005,10:37,1129.00,1129.25,1129.00,1129.25,785,17,802.00
08/09/2005,10:38,1129.00,1129.50,1129.00,1129.50,274,92,366.00
08/09/2005,10:39,1129.25,1129.50,1129.00,1129.50,107,63,170.00
08/09/2005,10:40,1129.25,1129.50,1129.25,1129.25,32,458,490.00
08/09/2005,10:41,1129.25,1129.50,1129.25,1129.50,240,81,321.00
08/09/2005,10:42,1129.50,1129.75,1129.25,1129.50,818,685,1503.00
08/09/2005,10:43,1129.50,1129.50,1129.25,1129.50,304,13,317.00
08/09/2005,10:44,1129.25,1129.50,1129.25,1129.25,8,883,891.00
08/09/2005,10:45,1129.25,1129.50,1129.00,1129.25,49,593,642.00
08/09/2005,10:46,1129.25,1129.50,1129.00,1129.25,1034,142,1176.00
08/09/2005,10:47,1129.25,1129.50,1129.00,1129.25,56,747,803.00
08/09/2005,10:48,1129.25,1129.25,1129.00,1129.00,104,612,716.00
08/09/2005,10:49,1129.00,1129.25,1128.75,1129.00,373,235,608.00
08/09/2005,10:50,1129.00,1129.25,1128.75,1129.25,793,67,860.00
08/09/2005,10:51,1129.00,1129.50,1129.00,1129.00,803,959,1762.00
08/09/2005,10:52,1129.25,1129.25,1129.00,1129.25,627,17,644.00
08/09/2005,10:53,1129.00,1129.00,1128.75,1129.00,420,426,846.00
08/09/2005,10:54,1129.00,1129.25,1128.75,1128.75,813,161,974.00
08/09/2005,10:55,1128.75,1129.00,1128.75,1129.00,309,23,332.00
08/09/2005,10:56,1128.75,1129.25,1128.75,1129.00,300,23,323.00
08/09/2005,10:57,1129.25,1129.50,1129.00,1129.25,820,142,962.00
08/09/2005,10:58,1129.25,1129.50,1129.00,1129.00,108,116,224.00
08/09/2005,10:59,1129.25,1129.50,1129.00,1129.25,238,49,287.00
08/09/2005,11:00,1129.50,1129.50,1129.00,1129.25,152,100,252.00
08/09/2005,11:01,1129.25,1129.25,1129.00,1129.25,18,247,265.00
08/09/2005,11:02,1129.00,1129.25,1128.75,1129.00,18,247,265.00
08/09/2005,11:03,1128.75,1129.50,1128.75,1129.25,521,216,737.00
08/09/2005,11:04,1129.25,1129.25,1129.00,1129.00,194,253,447.00
08/09/2005,11:05,1129.00,1129.25,1129.00,1129.00,40,50,90.00
08/09/2005,11:06,1129.00,1129.25,1129.00,1129.00,45,65,110.00
08/09/2005,11:07,1129.00,1129.25,1129.00,1129.00,46,150,196.00
08/09/2005,11:08,1129.00,1129.25,1129.00,1129.00,57,146,203.00
08/09/2005,11:09,1129.00,1129.25,1129.00,1129.00,14,170,184.00
08/09/2005,11:10,1129.00,1129.25,1129.00,1129.00,4,271,275.00
08/09/2005,11:11,1129.00,1129.00,1128.75,1129.00,26,73,99.00
08/09/2005,11:12,1129.00,1129.00,1128.75,1128.75,127,9,136.00
08/09/2005,11:13,1129.00,1129.50,1129.00,1129.25,859,31,890.00
08/09/2005,11:14,1129.25,1129.50,1129.00,1129.25,264,175,439.00
08/09/2005,11:15,1129.25,1129.50,1129.25,1129.25,6,60,66.00
08/09/2005,11:16,1129.25,1129.50,1129.25,1129.25,17,37,54.00
08/09/2005,11:17,1129.25,1129.25,1129.00,1129.00,2,210,212.00
08/09/2005,11:18,1129.25,1129.25,1129.00,1129.00,24,70,94.00
08/09/2005,11:19,1129.00,1129.25,1129.00,1129.00,196,13,209.00
08/09/2005,11:20,1129.00,1129.25,1129.00,1129.25,3,22,25.00
08/09/2005,11:21,1129.00,1129.25,1129.00,1129.25,5,12,17.00
08/09/2005,11:22,1129.25,1129.25,1129.00,1129.00,48,189,237.00
08/09/2005,11:23,1129.00,1129.25,1129.00,1129.25,36,166,202.00
08/09/2005,11:24,1129.00,1129.25,1129.00,1129.25,565,28,593.00
08/09/2005,11:25,1129.25,1129.25,1129.00,1129.25,42,8,50.00
08/09/2005,11:26,1129.00,1129.50,1129.00,1129.50,263,57,320.00
08/09/2005,11:27,1129.50,1129.50,1129.25,1129.25,533,15,548.00
08/09/2005,11:28,1129.25,1129.50,1129.25,1129.25,1,352,353.00
08/09/2005,11:29,1129.25,1129.50,1129.00,1129.25,47,297,344.00
08/09/2005,11:30,1129.25,1129.25,1129.00,1129.25,46,134,180.00
08/09/2005,11:31,1129.00,1129.50,1129.00,1129.25,227,68,295.00
08/09/2005,11:32,1129.50,1129.50,1129.25,1129.50,84,21,105.00
08/09/2005,11:33,1129.50,1129.50,1129.00,1129.25,58,175,233.00
08/09/2005,11:34,1129.25,1129.25,1129.00,1129.25,48,14,62.00
08/09/2005,11:35,1129.25,1129.25,1129.00,1129.25,17,16,33.00
08/09/2005,11:36,1129.00,1129.00,1128.75,1128.75,8,788,796.00
08/09/2005,11:37,1129.00,1129.25,1128.75,1129.00,427,36,463.00
08/09/2005,11:38,1129.00,1129.50,1129.00,1129.25,1243,26,1269.00
08/09/2005,11:39,1129.50,1129.50,1129.25,1129.25,61,10,71.00
08/09/2005,11:40,1129.25,1129.50,1129.25,1129.25,12,56,68.00
08/09/2005,11:41,1129.25,1129.50,1129.00,1129.25,276,389,665.00
08/09/2005,11:42,1129.25,1129.50,1129.25,1129.25,488,137,625.00
08/09/2005,11:43,1129.25,1129.75,1129.25,1129.50,406,373,779.00
08/09/2005,11:44,1129.75,1129.75,1129.25,1129.50,54,344,398.00
08/09/2005,11:45,1129.25,1129.50,1129.00,1129.25,47,233,280.00
08/09/2005,11:46,1129.00,1129.25,1129.00,1129.00,361,13,374.00
08/09/2005,11:47,1129.25,1129.25,1129.00,1129.25,6,5,11.00
08/09/2005,11:48,1129.00,1129.25,1128.75,1129.00,204,479,683.00
08/09/2005,11:49,1129.00,1129.25,1128.75,1129.00,11,92,103.00
08/09/2005,11:50,1129.00,1129.25,1128.75,1129.25,200,2,202.00
08/09/2005,11:51,1129.25,1129.25,1129.00,1129.00,4,106,110.00
08/09/2005,11:52,1129.00,1129.25,1129.00,1129.25,2,57,59.00
08/09/2005,11:53,1129.25,1129.25,1129.00,1129.00,18,35,53.00
08/09/2005,11:54,1129.00,1129.25,1129.00,1129.25,838,13,851.00
08/09/2005,11:55,1129.50,1129.50,1129.00,1129.00,81,599,680.00
08/09/2005,11:56,1129.00,1129.25,1129.00,1129.00,53,5,58.00
08/09/2005,11:57,1129.25,1129.25,1129.00,1129.25,44,6,50.00
08/09/2005,11:58,1129.00,1129.25,1128.75,1128.75,154,463,617.00
08/09/2005,11:59,1129.00,1129.00,1128.25,1128.75,286,1898,2184.00
08/09/2005,12:00,1128.50,1128.75,1128.50,1128.50,17,21,38.00
08/09/2005,12:01,1128.75,1129.00,1128.50,1128.75,654,342,996.00
08/09/2005,12:02,1129.00,1129.00,1128.75,1128.75,10,138,148.00
08/09/2005,12:03,1128.75,1129.00,1128.75,1129.00,200,263,463.00
08/09/2005,12:04,1128.75,1129.00,1128.50,1128.50,8,331,339.00
08/09/2005,12:05,1128.50,1128.50,1128.25,1128.25,145,351,496.00
08/09/2005,12:06,1128.50,1128.50,1128.25,1128.25,48,851,899.00
08/09/2005,12:07,1128.25,1128.50,1128.00,1128.25,322,278,600.00
08/09/2005,12:08,1128.50,1128.50,1128.25,1128.50,7,43,50.00
08/09/2005,12:09,1128.50,1128.50,1128.25,1128.25,24,39,63.00
08/09/2005,12:10,1128.25,1128.50,1128.00,1128.00,147,784,931.00
08/09/2005,12:11,1128.25,1128.25,1127.50,1127.75,162,2132,2294.00
08/09/2005,12:12,1127.50,1127.75,1127.50,1127.75,119,627,746.00
08/09/2005,12:13,1127.50,1127.75,1127.50,1127.50,68,79,147.00
08/09/2005,12:14,1127.50,1127.75,1127.25,1127.25,855,1053,1908.00
08/09/2005,12:15,1127.25,1127.75,1127.25,1127.50,437,473,910.00
08/09/2005,12:16,1127.50,1127.75,1127.50,1127.75,17,28,45.00
08/09/2005,12:17,1127.50,1127.75,1127.50,1127.75,400,353,753.00
08/09/2005,12:18,1127.50,1127.75,1127.50,1127.50,375,276,651.00
08/09/2005,12:19,1127.75,1128.00,1127.75,1128.00,535,11,546.00
08/09/2005,12:20,1127.75,1128.00,1127.75,1127.75,286,2,288.00
08/09/2005,12:21,1128.00,1128.25,1127.75,1127.75,305,61,366.00
08/09/2005,12:22,1128.00,1128.00,1127.75,1128.00,246,2,248.00
08/09/2005,12:23,1127.75,1128.00,1127.75,1127.75,29,31,60.00
08/09/2005,12:24,1128.00,1128.25,1128.00,1128.25,292,0,292.00
08/09/2005,12:25,1128.00,1128.25,1127.75,1128.00,205,181,386.00
08/09/2005,12:26,1128.00,1128.25,1127.75,1128.00,57,307,364.00
08/09/2005,12:27,1128.00,1128.00,1127.75,1127.75,5,121,126.00
08/09/2005,12:28,1127.75,1128.00,1127.75,1127.75,10,76,86.00
08/09/2005,12:29,1127.75,1128.00,1127.75,1128.00,1,12,13.00
08/09/2005,12:30,1128.00,1128.00,1127.75,1127.75,4,229,233.00
08/09/2005,12:31,1127.75,1128.00,1127.75,1128.00,120,55,175.00
08/09/2005,12:32,1127.75,1128.00,1127.50,1127.50,8,221,229.00
08/09/2005,12:33,1127.75,1127.75,1127.50,1127.75,163,42,205.00
08/09/2005,12:34,1127.75,1128.00,1127.75,1127.75,173,17,190.00
08/09/2005,12:35,1127.75,1128.25,1127.75,1128.25,1101,44,1145.00
08/09/2005,12:36,1128.25,1128.50,1128.00,1128.50,485,14,499.00
08/09/2005,12:37,1128.50,1128.50,1128.00,1128.25,62,278,340.00
08/09/2005,12:38,1128.00,1128.50,1128.00,1128.50,230,26,256.00
08/09/2005,12:39,1128.25,1128.50,1128.25,1128.25,9,15,24.00
08/09/2005,12:40,1128.50,1128.50,1128.25,1128.25,205,10,215.00
08/09/2005,12:41,1128.25,1128.75,1128.25,1128.50,1028,297,1325.00
08/09/2005,12:42,1128.75,1129.00,1128.50,1128.75,1399,270,1669.00
08/09/2005,12:43,1128.75,1128.75,1128.50,1128.75,125,46,171.00
08/09/2005,12:44,1128.75,1129.00,1128.50,1128.50,264,634,898.00
08/09/2005,12:45,1128.50,1128.75,1128.50,1128.50,3,31,34.00
08/09/2005,12:46,1128.50,1128.75,1128.50,1128.75,391,58,449.00
08/09/2005,12:47,1128.50,1128.75,1128.25,1128.25,15,538,553.00
08/09/2005,12:48,1128.25,1128.75,1128.25,1128.25,494,153,647.00
08/09/2005,12:49,1128.50,1128.75,1128.25,1128.50,54,429,483.00
08/09/2005,12:50,1128.50,1128.75,1128.25,1128.25,253,233,486.00
08/09/2005,12:51,1128.25,1128.50,1128.25,1128.25,87,25,112.00
08/09/2005,12:52,1128.50,1128.50,1128.25,1128.25,160,7,167.00
08/09/2005,12:53,1128.50,1128.50,1128.25,1128.50,376,3,379.00
08/09/2005,12:54,1128.50,1128.75,1128.50,1128.50,272,125,397.00
08/09/2005,12:55,1128.50,1128.75,1128.50,1128.75,1220,563,1783.00
08/09/2005,12:56,1128.75,1128.75,1128.50,1128.75,434,12,446.00
08/09/2005,12:57,1128.75,1129.00,1128.75,1129.00,1163,74,1237.00
08/09/2005,12:58,1129.00,1129.00,1128.75,1128.75,367,9,376.00
08/09/2005,12:59,1128.75,1129.00,1128.75,1129.00,21,28,49.00
08/09/2005,13:00,1129.00,1129.00,1128.75,1128.75,137,248,385.00
08/09/2005,13:01,1129.00,1129.00,1128.75,1129.00,35,24,59.00
08/09/2005,13:02,1128.75,1129.00,1128.50,1128.75,40,656,696.00
08/09/2005,13:03,1128.75,1128.75,1128.50,1128.75,12,6,18.00
08/09/2005,13:04,1128.50,1128.75,1128.50,1128.50,36,16,52.00
08/09/2005,13:05,1128.75,1128.75,1128.50,1128.50,6,7,13.00
08/09/2005,13:06,1128.50,1128.75,1128.50,1128.50,83,78,161.00
08/09/2005,13:07,1128.75,1128.75,1128.50,1128.75,15,106,121.00
08/09/2005,13:08,1128.50,1128.75,1128.50,1128.75,138,144,282.00
08/09/2005,13:09,1128.75,1128.75,1128.50,1128.50,120,20,140.00
08/09/2005,13:10,1128.75,1128.75,1128.50,1128.50,2,215,217.00
08/09/2005,13:11,1128.50,1128.75,1128.50,1128.75,929,90,1019.00
08/09/2005,13:12,1128.75,1129.00,1128.50,1128.50,373,283,656.00
08/09/2005,13:13,1128.75,1128.75,1128.50,1128.50,96,101,197.00
08/09/2005,13:14,1128.50,1128.75,1128.50,1128.50,735,398,1133.00
08/09/2005,13:15,1128.50,1128.75,1128.50,1128.50,16,671,687.00
08/09/2005,13:16,1128.50,1128.75,1128.50,1128.50,216,93,309.00
08/09/2005,13:17,1128.75,1128.75,1128.25,1128.25,184,358,542.00
08/09/2005,13:18,1128.25,1129.75,1128.25,1129.50,2351,1376,3727.00
08/09/2005,13:19,1129.50,1129.75,1128.50,1128.50,1322,1843,3165.00
08/09/2005,13:20,1128.50,1129.75,1128.00,1129.50,3568,2687,6255.00
08/09/2005,13:21,1129.50,1130.25,1129.00,1129.75,5288,2667,7955.00
08/09/2005,13:22,1129.75,1129.75,1129.25,1129.25,2071,701,2772.00
08/09/2005,13:23,1129.25,1129.50,1128.25,1128.75,676,2560,3236.00
08/09/2005,13:24,1129.00,1129.50,1128.50,1129.25,1435,591,2026.00
08/09/2005,13:25,1129.25,1129.25,1129.00,1129.25,1435,785,2220.00
08/09/2005,13:26,1129.25,1130.00,1129.25,1129.75,4785,610,5395.00
08/09/2005,13:27,1129.75,1130.50,1129.75,1130.25,3401,1844,5245.00
08/09/2005,13:28,1130.50,1130.75,1130.00,1130.00,5047,2247,7294.00
08/09/2005,13:29,1130.00,1130.50,1129.50,1130.00,1985,2461,4446.00
08/09/2005,13:30,1130.00,1131.25,1130.00,1131.25,6534,786,7320.00
08/09/2005,13:31,1131.25,1131.50,1130.75,1131.00,4327,3302,7629.00
08/09/2005,13:32,1130.75,1131.25,1130.75,1131.00,1090,1466,2556.00
08/09/2005,13:33,1130.75,1131.75,1130.75,1131.50,1890,555,2445.00
08/09/2005,13:34,1131.50,1132.25,1131.25,1132.00,9061,3376,12437.00
08/09/2005,13:35,1132.00,1132.00,1131.25,1131.50,2045,1929,3974.00
08/09/2005,13:36,1131.75,1131.75,1131.50,1131.50,963,277,1240.00
08/09/2005,13:37,1131.75,1131.75,1131.00,1131.25,1505,1599,3104.00
08/09/2005,13:38,1131.25,1131.50,1131.00,1131.25,727,900,1627.00
08/09/2005,13:39,1131.25,1131.50,1130.75,1131.00,1599,2530,4129.00
08/09/2005,13:40,1130.75,1131.25,1130.75,1131.25,1209,378,1587.00
08/09/2005,13:41,1131.25,1131.50,1131.00,1131.00,1567,357,1924.00
08/09/2005,13:42,1131.25,1131.25,1130.25,1130.50,1632,3071,4703.00
08/09/2005,13:43,1130.50,1130.75,1129.75,1129.75,750,2192,2942.00
08/09/2005,13:44,1129.75,1130.00,1129.25,1129.75,1937,1735,3672.00
08/09/2005,13:45,1129.75,1130.00,1129.25,1129.50,226,1498,1724.00
08/09/2005,13:46,1129.25,1130.50,1129.25,1130.50,3360,439,3799.00
08/09/2005,13:47,1130.50,1130.50,1129.75,1130.00,667,2235,2902.00
08/09/2005,13:48,1129.75,1130.00,1129.25,1129.50,1235,2542,3777.00
08/09/2005,13:49,1129.50,1129.75,1129.50,1129.50,1624,1449,3073.00
08/09/2005,13:50,1129.50,1129.75,1129.25,1129.75,999,457,1456.00
08/09/2005,13:51,1129.50,1130.00,1129.00,1129.75,1634,1827,3461.00
08/09/2005,13:52,1129.75,1130.25,1129.25,1129.50,1001,1294,2295.00
08/09/2005,13:53,1129.25,1129.75,1129.00,1129.75,1462,1749,3211.00
08/09/2005,13:54,1130.00,1130.00,1129.75,1130.00,136,207,343.00
08/09/2005,13:55,1130.00,1130.50,1129.50,1129.75,1594,1272,2866.00
08/09/2005,13:56,1129.50,1129.75,1129.50,1129.75,26,28,54.00
08/09/2005,13:57,1129.75,1129.75,1129.50,1129.75,26,12,38.00
08/09/2005,13:58,1129.75,1130.00,1129.25,1129.25,1431,1030,2461.00
08/09/2005,13:59,1129.25,1130.25,1129.25,1129.50,1052,614,1666.00
08/09/2005,14:00,1129.75,1129.75,1128.75,1129.25,1040,4005,5045.00
08/09/2005,14:01,1129.00,1129.25,1128.25,1128.50,817,3656,4473.00
08/09/2005,14:02,1128.75,1129.00,1128.50,1128.75,1509,286,1795.00
08/09/2005,14:03,1129.00,1129.00,1128.50,1129.00,981,385,1366.00
08/09/2005,14:04,1129.00,1129.00,1128.50,1128.75,699,395,1094.00
08/09/2005,14:05,1128.75,1129.00,1128.50,1128.75,252,906,1158.00
08/09/2005,14:06,1128.75,1129.00,1128.50,1128.75,953,338,1291.00
08/09/2005,14:07,1129.00,1129.50,1128.75,1129.25,1467,31,1498.00
08/09/2005,14:08,1129.25,1130.00,1129.25,1129.75,1475,1038,2513.00
08/09/2005,14:09,1129.50,1129.75,1129.25,1129.25,25,879,904.00
08/09/2005,14:10,1129.25,1129.50,1128.50,1128.75,441,1910,2351.00
08/09/2005,14:11,1128.50,1128.75,1128.00,1128.50,600,5011,5611.00
08/09/2005,14:12,1128.25,1128.75,1128.00,1128.25,1532,1076,2608.00
08/09/2005,14:13,1128.50,1128.50,1128.00,1128.00,2493,2507,5000.00
08/09/2005,14:14,1128.00,1128.25,1127.75,1127.75,1077,1016,2093.00
08/09/2005,14:15,1128.00,1128.00,1127.00,1127.00,275,5386,5661.00
08/09/2005,14:16,1127.00,1127.25,1126.25,1126.75,1345,5982,7327.00
08/09/2005,14:17,1126.50,1127.50,1126.50,1127.50,4527,1521,6048.00
08/09/2005,14:18,1127.50,1127.75,1127.25,1127.50,1946,437,2383.00
08/09/2005,14:19,1127.75,1127.75,1127.25,1127.25,596,1180,1776.00
08/09/2005,14:20,1127.50,1127.50,1126.50,1126.50,893,3875,4768.00
08/09/2005,14:21,1126.50,1127.25,1126.25,1127.00,2309,1054,3363.00
08/09/2005,14:22,1127.25,1127.25,1126.75,1126.75,830,783,1613.00
08/09/2005,14:23,1127.00,1127.50,1126.75,1127.25,772,1150,1922.00
08/09/2005,14:24,1127.25,1127.25,1126.75,1126.75,597,443,1040.00
08/09/2005,14:25,1127.00,1127.25,1126.50,1126.75,1060,3126,4186.00
08/09/2005,14:26,1126.75,1126.75,1125.75,1126.00,2519,5840,8359.00
08/09/2005,14:27,1126.00,1126.50,1125.75,1126.25,1484,1264,2748.00
08/09/2005,14:28,1126.50,1126.75,1126.25,1126.50,1295,923,2218.00
08/09/2005,14:29,1126.50,1126.50,1126.00,1126.00,1286,2504,3790.00
08/09/2005,14:30,1126.00,1126.25,1125.75,1126.25,612,866,1478.00
08/09/2005,14:31,1126.25,1126.25,1125.00,1125.75,2977,5082,8059.00
08/09/2005,14:32,1126.00,1126.00,1125.75,1125.75,994,351,1345.00
08/09/2005,14:33,1126.00,1126.25,1125.75,1126.00,1295,1256,2551.00
08/09/2005,14:34,1126.00,1126.25,1126.00,1126.25,507,1898,2405.00
08/09/2005,14:35,1126.00,1126.75,1126.00,1126.50,2984,317,3301.00
08/09/2005,14:36,1126.75,1127.00,1126.50,1127.00,1234,648,1882.00
08/09/2005,14:37,1126.75,1127.00,1126.50,1127.00,325,457,782.00
08/09/2005,14:38,1127.00,1127.25,1126.75,1127.00,1772,674,2446.00
08/09/2005,14:39,1126.75,1127.00,1126.75,1127.00,281,38,319.00
08/09/2005,14:40,1127.00,1127.25,1126.75,1127.00,818,261,1079.00
08/09/2005,14:41,1127.00,1127.25,1126.75,1127.25,1873,1669,3542.00
08/09/2005,14:42,1127.25,1127.25,1126.75,1126.75,554,1018,1572.00
08/09/2005,14:43,1126.75,1127.25,1126.75,1127.25,828,235,1063.00
08/09/2005,14:44,1127.25,1127.50,1127.00,1127.50,1211,649,1860.00
08/09/2005,14:45,1127.50,1127.50,1127.00,1127.25,366,1268,1634.00
08/09/2005,14:46,1127.25,1127.50,1127.00,1127.25,573,585,1158.00
08/09/2005,14:47,1127.00,1127.25,1127.00,1127.00,120,304,424.00
08/09/2005,14:48,1127.25,1127.25,1126.75,1127.00,785,1237,2022.00
08/09/2005,14:49,1127.00,1128.25,1127.00,1128.25,4251,475,4726.00
08/09/2005,14:50,1128.25,1128.50,1128.00,1128.50,2070,584,2654.00
08/09/2005,14:51,1128.25,1129.00,1128.25,1128.75,2867,1268,4135.00
08/09/2005,14:52,1128.75,1129.25,1128.50,1129.00,2300,1090,3390.00
08/09/2005,14:53,1129.00,1129.00,1128.75,1129.00,654,197,851.00
08/09/2005,14:54,1128.75,1129.00,1128.50,1129.00,1090,1229,2319.00
08/09/2005,14:55,1129.00,1129.00,1128.75,1129.00,100,223,323.00
08/09/2005,14:56,1128.75,1129.50,1128.50,1129.00,4015,1497,5512.00
08/09/2005,14:57,1129.25,1129.50,1129.00,1129.25,1478,1188,2666.00
08/09/2005,14:58,1129.00,1129.50,1129.00,1129.50,1312,248,1560.00
08/09/2005,14:59,1129.50,1129.75,1129.25,1129.50,4689,305,4994.00
08/09/2005,15:00,1129.75,1129.75,1129.25,1129.75,2878,3027,5905.00
08/09/2005,15:01,1129.75,1130.50,1129.50,1130.25,5104,2333,7437.00
08/09/2005,15:02,1130.25,1130.25,1129.75,1129.75,420,1507,1927.00
08/09/2005,15:03,1129.75,1130.25,1129.75,1130.25,1886,485,2371.00
08/09/2005,15:04,1130.00,1130.50,1130.00,1130.25,1003,619,1622.00
08/09/2005,15:05,1130.25,1130.50,1130.00,1130.00,285,1252,1537.00
08/09/2005,15:06,1130.25,1130.50,1130.00,1130.00,806,2844,3650.00
08/09/2005,15:07,1130.00,1130.50,1129.75,1130.25,1141,891,2032.00
08/09/2005,15:08,1130.25,1130.50,1130.00,1130.00,166,799,965.00
08/09/2005,15:09,1130.00,1130.25,1129.75,1130.00,290,1802,2092.00
08/09/2005,15:10,1129.75,1130.00,1129.75,1130.00,177,313,490.00
08/09/2005,15:11,1130.00,1130.25,1129.75,1130.00,1303,374,1677.00
08/09/2005,15:12,1130.00,1130.50,1129.75,1130.50,757,898,1655.00
08/09/2005,15:13,1130.50,1130.75,1130.25,1130.75,1103,378,1481.00
08/09/2005,15:14,1130.75,1130.75,1130.25,1130.50,556,512,1068.00
08/09/2005,15:15,1130.50,1130.75,1130.00,1130.50,1992,3098,5090.00
08/09/2005,15:16,1130.50,1130.50,1130.25,1130.25,251,1,252.00
08/09/2005,15:31,1130.00,1130.25,1129.75,1130.00,122,219,341.00
08/09/2005,15:32,1130.00,1130.25,1130.00,1130.00,176,126,302.00
08/09/2005,15:33,1130.00,1130.00,1130.00,1130.00,0,45,45.00
08/09/2005,15:34,1130.25,1130.25,1130.00,1130.00,2,126,128.00
08/09/2005,15:35,1130.00,1130.00,1130.00,1130.00,0,4,4.00
08/09/2005,15:36,1130.00,1130.00,1130.00,1130.00,0,154,154.00
08/09/2005,15:37,1130.00,1130.25,1130.00,1130.25,1,409,410.00
08/09/2005,15:38,1130.25,1130.25,1130.00,1130.00,107,1,108.00
08/09/2005,15:39,1130.25,1130.50,1130.25,1130.50,92,0,92.00
08/09/2005,15:40,1130.50,1130.50,1130.25,1130.25,189,2,191.00
08/09/2005,15:41,1130.25,1130.25,1130.25,1130.25,0,4,4.00
08/09/2005,15:42,1130.50,1130.50,1130.25,1130.25,35,107,142.00
08/09/2005,15:43,1130.25,1130.25,1130.25,1130.25,0,6,6.00
08/09/2005,15:44,1130.00,1130.00,1130.00,1130.00,0,157,157.00
08/09/2005,15:45,1130.00,1130.25,1130.00,1130.00,1,137,138.00
08/09/2005,15:47,1130.00,1130.25,1130.00,1130.00,1,13,14.00
08/09/2005,15:48,1130.00,1130.00,1130.00,1130.00,0,38,38.00
08/09/2005,15:49,1130.00,1130.00,1130.00,1130.00,0,1,1.00
08/09/2005,15:50,1129.75,1130.00,1129.75,1130.00,1,1,2.00
08/09/2005,15:51,1130.00,1130.00,1129.75,1129.75,10,4,14.00
08/09/2005,15:52,1130.00,1130.00,1129.75,1129.75,1,9,10.00
08/09/2005,15:53,1130.00,1130.00,1129.75,1129.75,5,36,41.00
08/09/2005,15:54,1130.00,1130.00,1130.00,1130.00,150,0,150.00
08/09/2005,15:55,1130.00,1130.00,1130.00,1130.00,55,0,55.00
08/09/2005,15:56,1130.00,1130.00,1130.00,1130.00,10,0,10.00
08/09/2005,15:57,1130.00,1130.00,1129.75,1129.75,17,1,18.00
08/09/2005,15:58,1130.00,1130.00,1130.00,1130.00,10,0,10.00
08/09/2005,15:59,1130.00,1130.00,1130.00,1130.00,108,0,108.00
08/09/2005,16:00,1130.00,1130.25,1130.00,1130.25,57,0,57.00
08/09/2005,17:01,1129.50,1129.50,1129.25,1129.25,11,4,15.00
08/09/2005,17:02,1129.50,1129.50,1129.00,1129.50,108,162,270.00
08/09/2005,17:03,1129.50,1129.50,1129.50,1129.50,24,0,24.00
08/09/2005,17:04,1129.50,1129.50,1129.25,1129.25,2,20,22.00
08/09/2005,17:05,1129.25,1129.50,1129.25,1129.50,81,1,82.00
08/09/2005,17:06,1129.50,1129.75,1129.50,1129.50,17,4,21.00
08/09/2005,17:07,1129.75,1129.75,1129.50,1129.50,17,25,42.00
08/09/2005,17:12,1129.50,1129.75,1129.50,1129.50,2,98,100.00
08/09/2005,17:18,1129.25,1129.25,1129.25,1129.25,0,10,10.00
08/09/2005,17:22,1129.50,1131.00,1129.50,1130.75,657,77,734.00
08/09/2005,17:23,1130.75,1131.25,1130.75,1131.00,391,145,536.00
08/09/2005,17:24,1131.00,1131.25,1131.00,1131.00,225,50,275.00
08/09/2005,17:25,1131.00,1131.00,1130.75,1130.75,0,61,61.00
08/09/2005,17:26,1130.50,1131.00,1130.50,1130.75,19,86,105.00
08/09/2005,17:27,1130.50,1130.50,1130.50,1130.50,0,3,3.00
08/09/2005,17:28,1130.75,1130.75,1130.75,1130.75,2,0,2.00
08/09/2005,17:29,1130.75,1130.75,1130.75,1130.75,11,0,11.00
08/09/2005,17:30,1130.50,1130.50,1130.50,1130.50,0,11,11.00
08/09/2005,17:31,1130.50,1130.50,1130.25,1130.25,0,30,30.00
08/09/2005,17:32,1130.50,1130.50,1130.25,1130.50,32,2,34.00
08/09/2005,17:33,1130.25,1130.25,1130.00,1130.25,10,191,201.00
08/09/2005,17:34,1130.25,1130.25,1130.00,1130.25,36,34,70.00
08/09/2005,17:35,1130.25,1130.50,1130.00,1130.50,22,1,23.00
08/09/2005,17:36,1130.25,1130.25,1130.25,1130.25,0,1,1.00
08/09/2005,17:42,1130.25,1130.50,1130.25,1130.50,1,6,7.00
08/09/2005,17:43,1130.25,1130.25,1130.25,1130.25,0,36,36.00
08/09/2005,17:46,1130.25,1130.25,1130.25,1130.25,0,1,1.00
08/09/2005,17:48,1130.25,1130.25,1130.25,1130.25,0,10,10.00
08/09/2005,17:49,1130.25,1130.25,1130.25,1130.25,0,2,2.00
08/09/2005,17:51,1130.25,1130.25,1130.25,1130.25,0,5,5.00
08/09/2005,17:54,1130.25,1130.25,1130.00,1130.00,0,26,26.00
08/09/2005,17:55,1130.25,1130.25,1130.25,1130.25,2,0,2.00
08/09/2005,17:56,1130.25,1130.25,1130.25,1130.25,3,0,3.00
08/09/2005,17:57,1130.25,1130.25,1130.25,1130.25,1,0,1.00
08/09/2005,18:04,1130.00,1130.25,1130.00,1130.25,10,1,11.00
08/09/2005,18:05,1130.25,1130.25,1130.25,1130.25,1,0,1.00
08/09/2005,18:06,1130.25,1130.25,1130.25,1130.25,1,0,1.00
08/09/2005,18:08,1130.00,1130.00,1130.00,1130.00,0,3,3.00
08/09/2005,18:10,1130.00,1130.00,1130.00,1130.00,0,2,2.00
08/09/2005,18:12,1130.25,1130.25,1130.25,1130.25,2,0,2.00
08/09/2005,18:13,1130.25,1130.25,1130.00,1130.00,10,1,11.00
08/09/2005,18:17,1130.00,1130.00,1130.00,1130.00,0,2,2.00
08/09/2005,18:18,1130.25,1130.25,1130.25,1130.25,3,0,3.00
08/09/2005,18:23,1130.00,1130.00,1130.00,1130.00,0,2,2.00
08/09/2005,18:25,1130.25,1130.25,1130.25,1130.25,1,0,1.00
08/09/2005,18:26,1130.00,1130.00,1130.00,1130.00,0,40,40.00
08/09/2005,18:27,1130.00,1130.00,1130.00,1130.00,0,5,5.00
08/09/2005,18:30,1130.00,1130.00,1130.00,1130.00,0,20,20.00
08/09/2005,18:32,1130.25,1130.25,1130.25,1130.25,1,0,1.00
08/09/2005,18:35,1130.25,1130.25,1130.25,1130.25,1,0,1.00
08/09/2005,18:36,1130.00,1130.00,1130.00,1130.00,0,3,3.00
08/09/2005,18:41,1130.25,1130.25,1130.25,1130.25,39,0,39.00
08/09/2005,18:43,1130.25,1130.25,1130.25,1130.25,1,0,1.00
08/09/2005,18:47,1130.25,1130.25,1130.25,1130.25,1,0,1.00
08/09/2005,18:49,1130.25,1130.25,1130.25,1130.25,31,0,31.00
08/09/2005,18:50,1130.00,1130.00,1130.00,1130.00,0,56,56.00
08/09/2005,18:51,1130.00,1130.00,1130.00,1130.00,0,40,40.00
08/09/2005,18:52,1130.00,1130.00,1130.00,1130.00,0,6,6.00
08/09/2005,18:56,1130.00,1130.00,1129.75,1129.75,0,3,3.00
08/09/2005,18:57,1129.75,1129.75,1129.75,1129.75,0,2,2.00
08/09/2005,18:58,1130.00,1130.00,1129.75,1129.75,2,1,3.00
08/09/2005,18:59,1130.00,1130.00,1130.00,1130.00,14,0,14.00
08/09/2005,19:00,1129.75,1130.00,1129.75,1130.00,25,2,27.00
08/09/2005,19:02,1129.75,1129.75,1129.75,1129.75,0,25,25.00
08/09/2005,19:05,1129.75,1129.75,1129.75,1129.75,0,96,96.00
08/09/2005,19:06,1130.00,1130.25,1130.00,1130.25,15,0,15.00
08/09/2005,19:09,1130.00,1130.00,1130.00,1130.00,0,3,3.00
08/09/2005,19:15,1130.00,1130.00,1130.00,1130.00,0,1,1.00
08/09/2005,19:16,1130.00,1130.25,1130.00,1130.25,7,46,53.00
08/09/2005,19:18,1130.25,1130.25,1130.25,1130.25,36,0,36.00
08/09/2005,19:19,1130.00,1130.25,1130.00,1130.25,20,2,22.00
08/09/2005,19:20,1130.25,1130.25,1130.25,1130.25,2,0,2.00
08/09/2005,19:23,1130.25,1130.25,1130.25,1130.25,1,0,1.00
08/09/2005,19:26,1130.25,1130.25,1130.25,1130.25,2,0,2.00
08/09/2005,19:29,1130.25,1130.25,1130.25,1130.25,7,0,7.00
08/09/2005,19:30,1130.25,1130.25,1130.25,1130.25,2,0,2.00
08/09/2005,19:32,1130.25,1130.25,1130.25,1130.25,20,0,20.00
08/09/2005,19:35,1130.25,1130.50,1130.25,1130.25,4,1,5.00
08/09/2005,19:37,1130.25,1130.25,1130.25,1130.25,0,1,1.00
08/09/2005,19:39,1130.25,1130.25,1130.25,1130.25,0,15,15.00
08/09/2005,19:40,1130.50,1130.50,1130.50,1130.50,1,0,1.00
08/09/2005,19:42,1130.25,1130.25,1130.25,1130.25,0,1,1.00
08/09/2005,19:43,1130.25,1130.25,1130.25,1130.25,0,1,1.00
08/09/2005,19:47,1130.25,1130.25,1130.25,1130.25,0,11,11.00
08/09/2005,19:48,1130.25,1130.25,1130.25,1130.25,0,19,19.00
08/09/2005,19:50,1130.25,1130.25,1130.25,1130.25,0,6,6.00
08/09/2005,19:57,1130.25,1130.25,1130.25,1130.25,0,2,2.00
08/09/2005,19:59,1130.25,1130.25,1130.25,1130.25,0,10,10.00
08/09/2005,20:01,1130.25,1130.25,1130.25,1130.25,0,1,1.00
08/09/2005,20:05,1130.25,1130.25,1130.25,1130.25,0,21,21.00
08/09/2005,20:06,1130.25,1130.25,1130.25,1130.25,0,46,46.00
08/09/2005,20:10,1130.50,1130.50,1130.25,1130.25,57,1,58.00
08/09/2005,20:12,1130.50,1130.50,1130.50,1130.50,7,0,7.00
08/09/2005,20:14,1130.25,1130.25,1130.25,1130.25,0,3,3.00
08/09/2005,20:16,1130.50,1130.50,1130.50,1130.50,17,0,17.00
08/09/2005,20:17,1130.50,1130.75,1130.50,1130.75,5,0,5.00
08/09/2005,20:18,1130.75,1130.75,1130.75,1130.75,2,0,2.00
08/09/2005,20:20,1130.50,1130.50,1130.25,1130.50,31,14,45.00
08/09/2005,20:21,1130.50,1130.50,1130.50,1130.50,12,0,12.00
08/09/2005,20:23,1130.75,1130.75,1130.75,1130.75,66,0,66.00
08/09/2005,20:24,1130.75,1130.75,1130.75,1130.75,8,0,8.00
08/09/2005,20:25,1130.75,1130.75,1130.75,1130.75,3,0,3.00
08/09/2005,20:26,1130.75,1130.75,1130.75,1130.75,5,0,5.00
08/09/2005,20:28,1130.75,1130.75,1130.75,1130.75,11,0,11.00
08/09/2005,20:29,1131.00,1131.00,1131.00,1131.00,1,0,1.00
08/09/2005,20:32,1131.00,1131.00,1130.75,1130.75,41,1,42.00
08/09/2005,20:33,1130.75,1130.75,1130.75,1130.75,0,32,32.00
08/09/2005,20:35,1130.75,1130.75,1130.75,1130.75,0,1,1.00
08/09/2005,20:37,1130.75,1130.75,1130.50,1130.50,1,51,52.00
08/09/2005,20:39,1130.50,1130.50,1130.50,1130.50,0,2,2.00
08/09/2005,20:43,1130.50,1130.50,1130.50,1130.50,0,2,2.00
08/09/2005,20:44,1130.75,1130.75,1130.75,1130.75,29,0,29.00
08/09/2005,20:46,1130.75,1130.75,1130.75,1130.75,39,0,39.00
08/09/2005,20:48,1130.75,1130.75,1130.75,1130.75,17,0,17.00
08/09/2005,20:49,1131.00,1131.00,1130.50,1130.50,5,1,6.00
08/09/2005,20:50,1130.75,1130.75,1130.75,1130.75,2,0,2.00
08/09/2005,20:51,1130.50,1130.50,1130.50,1130.50,0,1,1.00
08/09/2005,20:52,1130.50,1130.50,1130.50,1130.50,0,4,4.00
08/09/2005,20:54,1130.50,1130.50,1130.50,1130.50,0,5,5.00
08/09/2005,21:01,1130.50,1130.75,1130.50,1130.75,5,1,6.00
08/09/2005,21:02,1130.75,1130.75,1130.50,1130.50,1,5,6.00
08/09/2005,21:07,1130.50,1130.50,1130.50,1130.50,0,2,2.00
08/09/2005,21:08,1130.75,1130.75,1130.75,1130.75,3,0,3.00
08/09/2005,21:09,1130.75,1130.75,1130.75,1130.75,2,0,2.00
08/09/2005,21:10,1130.75,1130.75,1130.75,1130.75,6,0,6.00
08/09/2005,21:11,1130.50,1130.50,1130.50,1130.50,0,1,1.00
08/09/2005,21:17,1130.50,1130.50,1130.50,1130.50,0,3,3.00
08/09/2005,21:20,1130.50,1130.75,1130.50,1130.75,48,10,58.00
08/09/2005,21:21,1130.75,1131.00,1130.75,1131.00,38,0,38.00
08/09/2005,21:26,1130.75,1130.75,1130.75,1130.75,0,5,5.00
08/09/2005,21:27,1130.75,1130.75,1130.75,1130.75,0,10,10.00
08/09/2005,21:28,1130.75,1130.75,1130.75,1130.75,0,5,5.00
08/09/2005,21:31,1130.50,1130.50,1130.50,1130.50,0,5,5.00
08/09/2005,21:32,1130.50,1130.50,1130.50,1130.50,0,2,2.00
08/09/2005,21:36,1130.75,1130.75,1130.75,1130.75,1,0,1.00
08/09/2005,21:40,1130.50,1130.50,1130.50,1130.50,0,5,5.00
08/09/2005,21:45,1130.75,1130.75,1130.75,1130.75,3,0,3.00
08/09/2005,21:46,1130.75,1130.75,1130.75,1130.75,1,0,1.00
08/09/2005,21:48,1130.50,1130.50,1130.50,1130.50,0,1,1.00
08/09/2005,21:49,1130.50,1130.50,1130.50,1130.50,0,4,4.00
08/09/2005,21:51,1130.75,1130.75,1130.50,1130.50,2,3,5.00
08/09/2005,21:55,1130.75,1130.75,1130.75,1130.75,1,0,1.00
08/09/2005,21:56,1130.50,1130.50,1130.50,1130.50,0,3,3.00
08/09/2005,21:57,1130.75,1130.75,1130.75,1130.75,1,0,1.00
08/09/2005,21:58,1130.50,1130.50,1130.50,1130.50,0,20,20.00
08/09/2005,21:59,1130.50,1130.50,1130.50,1130.50,0,16,16.00
08/09/2005,22:01,1130.50,1130.50,1130.50,1130.50,0,3,3.00
08/09/2005,22:03,1130.50,1130.50,1130.50,1130.50,0,1,1.00
08/09/2005,22:04,1130.50,1130.50,1130.50,1130.50,0,2,2.00
08/09/2005,22:05,1130.50,1130.50,1130.50,1130.50,0,2,2.00
08/09/2005,22:06,1130.25,1130.50,1130.25,1130.50,1,2,3.00
08/09/2005,22:10,1130.50,1130.50,1130.25,1130.25,50,2,52.00
08/09/2005,22:13,1130.25,1130.25,1130.25,1130.25,0,29,29.00
08/09/2005,22:15,1130.50,1130.50,1130.50,1130.50,1,0,1.00
08/09/2005,22:16,1130.50,1130.50,1130.50,1130.50,1,0,1.00
08/09/2005,22:19,1130.50,1130.50,1130.25,1130.25,50,2,52.00
08/09/2005,22:20,1130.50,1130.50,1130.50,1130.50,1,0,1.00
08/09/2005,22:21,1130.50,1130.50,1130.50,1130.50,151,0,151.00
08/09/2005,22:22,1130.50,1130.50,1130.50,1130.50,1,0,1.00
08/09/2005,22:24,1130.75,1130.75,1130.75,1130.75,2,0,2.00
08/09/2005,22:26,1130.50,1130.50,1130.50,1130.50,0,1,1.00
08/09/2005,22:27,1130.50,1130.50,1130.50,1130.50,0,24,24.00
08/09/2005,22:32,1130.50,1130.50,1130.25,1130.25,0,22,22.00
08/09/2005,22:34,1130.50,1130.50,1130.50,1130.50,3,0,3.00
08/09/2005,22:38,1130.50,1130.50,1130.50,1130.50,2,0,2.00
08/09/2005,22:42,1130.25,1130.50,1130.25,1130.50,1,1,2.00
08/09/2005,22:43,1130.50,1130.50,1130.25,1130.50,74,1,75.00
08/09/2005,22:44,1130.50,1130.50,1130.50,1130.50,9,0,9.00
08/09/2005,22:45,1130.50,1130.50,1130.25,1130.25,6,11,17.00
08/09/2005,22:46,1130.25,1130.25,1130.00,1130.25,1,72,73.00
08/09/2005,22:47,1130.25,1130.25,1130.25,1130.25,3,0,3.00
08/09/2005,22:50,1130.25,1130.25,1130.25,1130.25,12,0,12.00
08/09/2005,22:51,1130.50,1130.50,1130.25,1130.50,35,10,45.00
08/09/2005,22:52,1130.50,1130.50,1130.50,1130.50,2,0,2.00
08/09/2005,22:55,1130.50,1131.00,1130.50,1130.75,178,2,180.00
08/09/2005,22:56,1131.00,1131.00,1131.00,1131.00,7,0,7.00
08/09/2005,22:57,1130.75,1131.00,1130.75,1131.00,114,1,115.00
08/09/2005,22:58,1130.75,1131.25,1130.75,1131.00,22,6,28.00
08/09/2005,23:00,1131.00,1131.00,1131.00,1131.00,0,64,64.00
08/09/2005,23:01,1131.25,1131.25,1131.00,1131.00,19,2,21.00
08/09/2005,23:02,1131.00,1131.00,1131.00,1131.00,0,35,35.00
08/09/2005,23:03,1131.25,1131.25,1131.00,1131.00,1,6,7.00
08/09/2005,23:06,1131.00,1131.00,1131.00,1131.00,0,9,9.00
08/09/2005,23:08,1131.00,1131.00,1130.75,1130.75,0,5,5.00
08/09/2005,23:17,1130.75,1130.75,1130.75,1130.75,0,81,81.00
08/09/2005,23:19,1130.75,1130.75,1130.50,1130.50,0,24,24.00
08/09/2005,23:20,1130.75,1130.75,1130.75,1130.75,5,0,5.00
08/09/2005,23:21,1130.50,1130.50,1130.50,1130.50,0,10,10.00
08/09/2005,23:22,1130.75,1130.75,1130.75,1130.75,1,0,1.00
08/09/2005,23:23,1130.75,1130.75,1130.75,1130.75,5,0,5.00
08/09/2005,23:25,1130.75,1130.75,1130.75,1130.75,1,0,1.00
08/09/2005,23:30,1130.50,1130.50,1130.50,1130.50,0,2,2.00
08/09/2005,23:31,1130.50,1130.50,1130.50,1130.50,0,1,1.00
08/09/2005,23:35,1130.50,1130.50,1130.50,1130.50,0,4,4.00
08/09/2005,23:43,1130.75,1130.75,1130.75,1130.75,1,0,1.00
08/09/2005,23:44,1130.50,1130.50,1130.50,1130.50,0,34,34.00
08/09/2005,23:45,1130.50,1130.50,1130.50,1130.50,0,5,5.00
08/09/2005,23:46,1130.50,1130.50,1130.50,1130.50,0,5,5.00
08/09/2005,23:47,1130.50,1130.50,1130.50,1130.50,0,9,9.00
08/09/2005,23:48,1130.50,1130.50,1130.50,1130.50,0,5,5.00
08/09/2005,23:49,1130.50,1130.50,1130.50,1130.50,0,25,25.00
08/09/2005,23:51,1130.50,1130.50,1130.50,1130.50,0,2,2.00
08/09/2005,23:52,1130.25,1130.25,1130.25,1130.25,0,28,28.00
08/09/2005,23:53,1130.25,1130.25,1130.25,1130.25,0,5,5.00
08/09/2005,23:54,1130.25,1130.25,1130.25,1130.25,0,1,1.00
08/09/2005,23:57,1130.25,1130.25,1130.25,1130.25,0,20,20.00
08/09/2005,23:58,1130.00,1130.00,1130.00,1130.00,0,1,1.00
08/09/2005,23:59,1130.25,1130.25,1130.25,1130.25,6,0,6.00
08/10/2005,00:02,1130.50,1130.50,1130.50,1130.50,1,0,1.00
08/10/2005,00:06,1130.50,1130.50,1130.50,1130.50,2,0,2.00
08/10/2005,00:07,1130.25,1130.25,1130.25,1130.25,0,16,16.00
08/10/2005,00:08,1130.25,1130.25,1130.25,1130.25,0,1,1.00
08/10/2005,00:09,1130.50,1130.50,1130.50,1130.50,4,0,4.00
08/10/2005,00:12,1130.25,1130.25,1130.25,1130.25,0,1,1.00
08/10/2005,00:16,1130.50,1130.50,1130.50,1130.50,1,0,1.00
08/10/2005,00:17,1130.50,1130.50,1130.25,1130.25,3,17,20.00
08/10/2005,00:22,1130.25,1130.25,1130.25,1130.25,0,8,8.00
08/10/2005,00:23,1130.25,1130.50,1130.25,1130.50,42,7,49.00
08/10/2005,00:24,1130.50,1130.50,1130.50,1130.50,14,0,14.00
08/10/2005,00:28,1130.75,1130.75,1130.75,1130.75,37,0,37.00
08/10/2005,00:29,1130.75,1130.75,1130.75,1130.75,1,0,1.00
08/10/2005,00:30,1130.75,1130.75,1130.75,1130.75,1,0,1.00
08/10/2005,00:31,1131.00,1131.00,1131.00,1131.00,10,0,10.00
08/10/2005,00:40,1131.00,1131.00,1131.00,1131.00,16,0,16.00
08/10/2005,00:43,1131.00,1131.00,1131.00,1131.00,100,0,100.00
08/10/2005,00:44,1131.00,1131.00,1131.00,1131.00,57,0,57.00
08/10/2005,00:45,1131.00,1131.00,1131.00,1131.00,2,0,2.00
08/10/2005,00:46,1131.00,1131.00,1130.75,1130.75,16,1,17.00
08/10/2005,00:50,1130.75,1130.75,1130.75,1130.75,0,1,1.00
08/10/2005,00:51,1131.00,1131.00,1131.00,1131.00,1,0,1.00
08/10/2005,00:53,1131.00,1131.00,1131.00,1131.00,10,0,10.00
08/10/2005,00:54,1131.00,1131.00,1131.00,1131.00,1,0,1.00
08/10/2005,00:56,1131.00,1131.00,1131.00,1131.00,11,0,11.00
08/10/2005,00:58,1131.00,1131.00,1131.00,1131.00,128,0,128.00
08/10/2005,00:59,1130.75,1131.00,1130.75,1131.00,25,27,52.00
08/10/2005,01:01,1130.50,1130.50,1130.50,1130.50,0,12,12.00
08/10/2005,01:02,1130.50,1130.50,1130.50,1130.50,0,41,41.00
08/10/2005,01:04,1130.50,1130.50,1130.50,1130.50,0,29,29.00
08/10/2005,01:05,1130.50,1130.50,1130.50,1130.50,0,15,15.00
08/10/2005,01:06,1130.50,1130.50,1130.50,1130.50,0,12,12.00
08/10/2005,01:07,1130.50,1130.50,1130.50,1130.50,0,3,3.00
08/10/2005,01:08,1130.50,1130.50,1130.50,1130.50,0,1,1.00
08/10/2005,01:09,1130.50,1130.50,1130.50,1130.50,0,22,22.00
08/10/2005,01:10,1130.50,1130.50,1130.50,1130.50,0,5,5.00
08/10/2005,01:11,1130.50,1130.50,1130.50,1130.50,0,2,2.00
08/10/2005,01:12,1130.25,1130.25,1130.25,1130.25,0,30,30.00
08/10/2005,01:13,1130.50,1130.50,1130.25,1130.25,11,3,14.00
08/10/2005,01:14,1130.25,1130.25,1130.25,1130.25,0,5,5.00
08/10/2005,01:15,1130.25,1130.50,1130.25,1130.25,22,3,25.00
08/10/2005,01:16,1130.50,1130.75,1130.50,1130.50,40,2,42.00
08/10/2005,01:18,1130.75,1130.75,1130.75,1130.75,4,0,4.00
08/10/2005,01:21,1130.75,1130.75,1130.75,1130.75,20,0,20.00
08/10/2005,01:28,1130.50,1130.50,1130.50,1130.50,0,40,40.00
08/10/2005,01:29,1130.50,1130.50,1130.25,1130.50,5,20,25.00
08/10/2005,01:31,1130.50,1130.50,1130.25,1130.25,1,2,3.00
08/10/2005,01:36,1130.25,1130.50,1130.25,1130.50,11,1,12.00
08/10/2005,01:37,1130.50,1130.50,1130.50,1130.50,12,0,12.00
08/10/2005,01:38,1130.50,1130.50,1130.50,1130.50,1,0,1.00
08/10/2005,01:39,1130.50,1130.50,1130.50,1130.50,30,0,30.00
08/10/2005,01:40,1130.50,1130.50,1130.50,1130.50,25,0,25.00
08/10/2005,01:41,1130.50,1130.75,1130.50,1130.75,46,0,46.00
08/10/2005,01:42,1130.75,1130.75,1130.75,1130.75,20,0,20.00
08/10/2005,01:43,1130.75,1131.00,1130.75,1130.75,16,1,17.00
08/10/2005,01:44,1131.00,1131.00,1130.75,1130.75,2,1,3.00
08/10/2005,01:45,1130.75,1130.75,1130.75,1130.75,0,1,1.00
08/10/2005,01:48,1131.00,1131.00,1131.00,1131.00,1,0,1.00
08/10/2005,01:49,1131.00,1131.00,1131.00,1131.00,2,0,2.00
08/10/2005,01:50,1131.00,1131.00,1131.00,1131.00,5,0,5.00
08/10/2005,01:51,1131.00,1131.00,1130.75,1131.00,95,4,99.00
08/10/2005,01:52,1131.00,1131.00,1131.00,1131.00,27,0,27.00
08/10/2005,01:53,1131.00,1131.00,1131.00,1131.00,7,0,7.00
08/10/2005,01:56,1131.00,1131.25,1131.00,1131.25,47,0,47.00
08/10/2005,01:57,1131.25,1131.25,1131.25,1131.25,2,0,2.00
08/10/2005,01:58,1131.00,1131.00,1131.00,1131.00,0,4,4.00
08/10/2005,01:59,1131.00,1131.00,1131.00,1131.00,0,9,9.00
08/10/2005,02:00,1130.75,1131.00,1130.75,1131.00,1,25,26.00
08/10/2005,02:01,1131.00,1131.25,1131.00,1131.25,139,3,142.00
08/10/2005,02:02,1131.25,1131.50,1131.25,1131.25,181,14,195.00
08/10/2005,02:03,1131.25,1131.50,1131.25,1131.50,185,19,204.00
08/10/2005,02:04,1131.50,1131.75,1131.50,1131.75,49,0,49.00
08/10/2005,02:05,1131.75,1131.75,1131.50,1131.75,197,14,211.00
08/10/2005,02:06,1131.75,1132.75,1131.75,1132.25,1116,140,1256.00
08/10/2005,02:07,1132.50,1133.25,1132.25,1133.00,445,340,785.00
08/10/2005,02:08,1133.00,1133.25,1133.00,1133.00,135,229,364.00
08/10/2005,02:09,1133.25,1133.50,1133.25,1133.25,220,113,333.00
08/10/2005,02:10,1133.50,1133.50,1133.25,1133.25,6,83,89.00
08/10/2005,02:11,1133.25,1133.25,1133.00,1133.00,21,192,213.00
08/10/2005,02:12,1133.00,1133.25,1133.00,1133.25,7,83,90.00
08/10/2005,02:13,1133.00,1133.25,1133.00,1133.25,27,6,33.00
08/10/2005,02:14,1133.25,1133.25,1133.25,1133.25,116,0,116.00
08/10/2005,02:15,1133.25,1134.25,1133.25,1134.00,667,51,718.00
08/10/2005,02:16,1134.25,1134.25,1133.75,1133.75,318,148,466.00
08/10/2005,02:17,1134.00,1134.00,1133.75,1134.00,146,196,342.00
08/10/2005,02:18,1134.00,1134.25,1134.00,1134.25,117,67,184.00
08/10/2005,02:19,1134.25,1134.25,1134.25,1134.25,36,0,36.00
08/10/2005,02:20,1134.25,1134.75,1134.00,1134.50,317,93,410.00
08/10/2005,02:21,1134.50,1134.75,1134.50,1134.75,18,119,137.00
08/10/2005,02:22,1134.75,1135.25,1134.75,1135.00,722,204,926.00
08/10/2005,02:23,1135.00,1135.00,1134.50,1134.50,151,125,276.00
08/10/2005,02:24,1134.50,1134.75,1134.25,1134.75,150,84,234.00
08/10/2005,02:25,1134.75,1135.00,1134.75,1135.00,168,0,168.00
08/10/2005,02:26,1135.00,1135.00,1134.75,1134.75,10,242,252.00
08/10/2005,02:27,1134.75,1134.75,1134.25,1134.25,1,224,225.00
08/10/2005,02:28,1134.50,1134.50,1134.00,1134.25,12,61,73.00
08/10/2005,02:29,1134.00,1134.00,1134.00,1134.00,0,430,430.00
08/10/2005,02:30,1134.00,1134.00,1133.75,1133.75,0,12,12.00
08/10/2005,02:31,1134.00,1134.25,1134.00,1134.00,149,25,174.00
08/10/2005,02:32,1134.00,1134.50,1134.00,1134.50,156,166,322.00
08/10/2005,02:33,1134.50,1135.00,1134.25,1134.75,428,87,515.00
08/10/2005,02:34,1135.00,1135.50,1134.75,1135.25,566,623,1189.00
08/10/2005,02:35,1135.25,1135.50,1135.00,1135.25,48,343,391.00
08/10/2005,02:36,1135.00,1135.00,1134.75,1134.75,1,160,161.00
08/10/2005,02:37,1135.00,1135.50,1135.00,1135.00,333,35,368.00
08/10/2005,02:38,1135.25,1135.25,1135.00,1135.00,3,478,481.00
08/10/2005,02:39,1135.00,1135.00,1135.00,1135.00,0,154,154.00
08/10/2005,02:40,1135.00,1135.25,1134.75,1135.00,38,17,55.00
08/10/2005,02:41,1135.00,1135.00,1135.00,1135.00,0,75,75.00
08/10/2005,02:42,1135.00,1135.00,1134.75,1135.00,19,260,279.00
08/10/2005,02:43,1135.00,1135.25,1135.00,1135.25,9,0,9.00
08/10/2005,02:44,1135.00,1135.00,1135.00,1135.00,0,6,6.00
08/10/2005,02:45,1135.00,1135.00,1134.75,1135.00,2,80,82.00
08/10/2005,02:46,1135.00,1135.25,1134.75,1134.75,25,32,57.00
08/10/2005,02:47,1134.75,1134.75,1134.50,1134.50,0,135,135.00
08/10/2005,02:48,1134.50,1135.00,1134.50,1134.75,9,12,21.00
08/10/2005,02:49,1135.00,1135.00,1135.00,1135.00,18,0,18.00
08/10/2005,02:50,1135.00,1135.50,1135.00,1135.25,59,74,133.00
08/10/2005,02:51,1135.25,1135.25,1135.00,1135.00,0,9,9.00
08/10/2005,02:52,1135.00,1135.25,1135.00,1135.00,6,33,39.00
08/10/2005,02:53,1135.00,1135.00,1134.50,1134.75,11,189,200.00
08/10/2005,02:54,1134.75,1135.00,1134.75,1135.00,45,55,100.00
08/10/2005,02:55,1134.75,1134.75,1134.75,1134.75,0,2,2.00
08/10/2005,02:56,1134.75,1134.75,1134.75,1134.75,0,5,5.00
08/10/2005,02:57,1135.00,1135.25,1135.00,1135.25,52,0,52.00
08/10/2005,02:58,1135.00,1135.00,1135.00,1135.00,0,72,72.00
08/10/2005,02:59,1135.00,1135.00,1135.00,1135.00,0,2,2.00
08/10/2005,03:00,1135.00,1135.25,1135.00,1135.25,232,135,367.00
08/10/2005,03:01,1135.25,1136.00,1135.25,1135.75,630,54,684.00
08/10/2005,03:02,1136.00,1136.25,1135.75,1136.00,147,79,226.00
08/10/2005,03:03,1136.00,1136.00,1135.50,1135.75,15,130,145.00
08/10/2005,03:04,1135.50,1135.75,1135.50,1135.50,1,8,9.00
08/10/2005,03:05,1135.75,1135.75,1135.75,1135.75,100,0,100.00
08/10/2005,03:06,1135.75,1135.75,1135.75,1135.75,47,0,47.00
08/10/2005,03:07,1135.75,1136.00,1135.50,1136.00,109,1,110.00
08/10/2005,03:08,1136.00,1136.25,1135.75,1136.00,54,10,64.00
08/10/2005,03:09,1136.00,1136.25,1136.00,1136.00,63,31,94.00
08/10/2005,03:10,1136.00,1136.00,1135.75,1135.75,0,139,139.00
08/10/2005,03:11,1135.75,1136.00,1135.75,1135.75,25,129,154.00
08/10/2005,03:12,1135.75,1135.75,1135.50,1135.50,0,92,92.00
08/10/2005,03:13,1135.50,1135.50,1135.50,1135.50,0,107,107.00
08/10/2005,03:14,1135.50,1135.75,1135.50,1135.50,5,5,10.00
08/10/2005,03:15,1135.50,1135.75,1135.50,1135.75,49,1,50.00
08/10/2005,03:16,1135.75,1136.00,1135.50,1135.50,2,38,40.00
08/10/2005,03:17,1135.75,1135.75,1135.50,1135.50,6,56,62.00
08/10/2005,03:18,1135.50,1135.75,1135.50,1135.75,25,1,26.00
08/10/2005,03:19,1135.75,1135.75,1135.75,1135.75,20,0,20.00
08/10/2005,03:20,1135.50,1135.75,1135.50,1135.75,56,1,57.00
08/10/2005,03:21,1135.75,1136.00,1135.75,1135.75,22,39,61.00
08/10/2005,03:22,1135.75,1136.00,1135.75,1135.75,7,53,60.00
08/10/2005,03:23,1135.75,1135.75,1135.75,1135.75,0,1,1.00
08/10/2005,03:24,1135.75,1135.75,1135.50,1135.50,0,20,20.00
08/10/2005,03:25,1135.50,1135.75,1135.50,1135.50,10,2,12.00
08/10/2005,03:26,1135.50,1135.50,1135.25,1135.50,7,91,98.00
08/10/2005,03:27,1135.50,1135.75,1135.50,1135.50,10,21,31.00
08/10/2005,03:28,1135.50,1135.50,1135.50,1135.50,0,20,20.00
08/10/2005,03:29,1135.50,1135.75,1135.50,1135.50,6,34,40.00
08/10/2005,03:30,1135.25,1135.25,1135.25,1135.25,0,2,2.00
08/10/2005,03:31,1135.50,1135.50,1135.25,1135.25,2,214,216.00
08/10/2005,03:32,1135.25,1135.25,1135.00,1135.00,0,57,57.00
08/10/2005,03:33,1135.25,1135.50,1135.00,1135.25,146,22,168.00
08/10/2005,03:35,1135.25,1135.25,1135.25,1135.25,0,40,40.00
08/10/2005,03:36,1135.25,1135.50,1135.25,1135.50,201,27,228.00
08/10/2005,03:37,1135.25,1135.50,1135.25,1135.25,9,150,159.00
08/10/2005,03:38,1135.50,1135.50,1135.50,1135.50,18,0,18.00
08/10/2005,03:40,1135.25,1135.50,1135.25,1135.25,6,101,107.00
08/10/2005,03:41,1135.50,1135.50,1135.25,1135.50,8,60,68.00
08/10/2005,03:42,1135.50,1135.50,1135.50,1135.50,19,0,19.00
08/10/2005,03:43,1135.50,1135.50,1135.50,1135.50,1,0,1.00
08/10/2005,03:44,1135.50,1135.50,1135.50,1135.50,6,0,6.00
08/10/2005,03:45,1135.25,1135.25,1135.25,1135.25,0,171,171.00
08/10/2005,03:46,1135.25,1135.25,1135.25,1135.25,0,44,44.00
08/10/2005,03:47,1135.25,1135.25,1135.25,1135.25,0,20,20.00
08/10/2005,03:48,1135.25,1135.25,1135.25,1135.25,0,60,60.00
08/10/2005,03:49,1135.25,1135.25,1135.00,1135.00,0,7,7.00
08/10/2005,03:50,1135.00,1135.25,1135.00,1135.25,112,1,113.00
08/10/2005,03:51,1135.50,1135.50,1135.50,1135.50,7,0,7.00
08/10/2005,03:52,1135.25,1135.50,1135.25,1135.25,1,20,21.00
08/10/2005,03:53,1135.50,1135.50,1135.25,1135.25,6,11,17.00
08/10/2005,03:54,1135.50,1135.50,1135.50,1135.50,108,0,108.00
08/10/2005,03:55,1135.25,1135.25,1135.25,1135.25,0,100,100.00
08/10/2005,03:56,1135.50,1135.50,1135.50,1135.50,5,0,5.00
08/10/2005,03:57,1135.50,1135.50,1135.50,1135.50,12,0,12.00
08/10/2005,03:58,1135.50,1135.50,1135.25,1135.50,7,16,23.00
08/10/2005,04:00,1135.50,1135.50,1135.25,1135.50,46,1,47.00
08/10/2005,04:02,1135.50,1135.50,1135.25,1135.25,1,50,51.00
08/10/2005,04:03,1135.50,1135.75,1135.50,1135.50,122,1,123.00
08/10/2005,04:04,1135.75,1135.75,1135.75,1135.75,2,0,2.00
08/10/2005,04:05,1135.50,1135.75,1135.50,1135.75,10,3,13.00
08/10/2005,04:06,1135.75,1136.00,1135.75,1136.00,429,1,430.00
08/10/2005,04:07,1136.00,1136.00,1135.75,1136.00,13,5,18.00
08/10/2005,04:08,1135.75,1135.75,1135.50,1135.50,0,76,76.00
08/10/2005,04:09,1135.50,1135.50,1135.50,1135.50,0,7,7.00
08/10/2005,04:10,1135.50,1135.75,1135.50,1135.75,6,5,11.00
08/10/2005,04:13,1135.75,1136.00,1135.75,1136.00,83,16,99.00
08/10/2005,04:14,1135.75,1135.75,1135.75,1135.75,0,2,2.00
08/10/2005,04:15,1135.75,1136.00,1135.75,1136.00,6,1,7.00
08/10/2005,04:16,1135.75,1136.00,1135.75,1136.00,8,1,9.00
08/10/2005,04:17,1136.00,1136.00,1136.00,1136.00,269,0,269.00
08/10/2005,04:18,1136.00,1136.25,1136.00,1136.00,154,53,207.00
08/10/2005,04:19,1136.00,1136.25,1135.75,1136.00,15,81,96.00
08/10/2005,04:20,1136.00,1136.00,1136.00,1136.00,11,0,11.00
08/10/2005,04:21,1136.00,1136.00,1136.00,1136.00,142,0,142.00
08/10/2005,04:22,1136.00,1136.00,1136.00,1136.00,14,0,14.00
08/10/2005,04:23,1135.75,1136.00,1135.75,1136.00,8,11,19.00
08/10/2005,04:24,1136.00,1136.00,1136.00,1136.00,37,0,37.00
08/10/2005,04:25,1136.00,1136.00,1135.75,1135.75,8,13,21.00
08/10/2005,04:26,1136.00,1136.00,1135.75,1135.75,8,5,13.00
08/10/2005,04:27,1136.00,1136.00,1136.00,1136.00,30,0,30.00
08/10/2005,04:28,1135.75,1136.00,1135.75,1136.00,11,12,23.00
08/10/2005,04:29,1136.00,1136.00,1135.75,1135.75,200,13,213.00
08/10/2005,04:30,1136.00,1136.00,1135.75,1136.00,74,4,78.00
08/10/2005,04:31,1136.25,1136.25,1136.00,1136.00,9,1,10.00
08/10/2005,04:32,1136.00,1136.25,1135.75,1136.00,41,35,76.00
08/10/2005,04:33,1136.00,1136.00,1136.00,1136.00,0,14,14.00
08/10/2005,04:34,1136.00,1136.00,1136.00,1136.00,0,9,9.00
08/10/2005,04:35,1136.00,1136.00,1136.00,1136.00,0,65,65.00
08/10/2005,04:36,1135.75,1136.00,1135.75,1136.00,10,1,11.00
08/10/2005,04:37,1135.75,1135.75,1135.75,1135.75,0,126,126.00
08/10/2005,04:38,1135.50,1135.75,1135.50,1135.50,48,7,55.00
08/10/2005,04:39,1135.50,1135.75,1135.50,1135.75,8,7,15.00
08/10/2005,04:40,1135.50,1135.50,1135.50,1135.50,0,2,2.00
08/10/2005,04:41,1135.75,1135.75,1135.50,1135.75,33,1,34.00
08/10/2005,04:42,1135.50,1135.75,1135.50,1135.75,48,5,53.00
08/10/2005,04:43,1135.75,1135.75,1135.75,1135.75,3,0,3.00
08/10/2005,04:44,1136.00,1136.00,1136.00,1136.00,5,0,5.00
08/10/2005,04:45,1135.75,1135.75,1135.75,1135.75,0,4,4.00
08/10/2005,04:46,1135.75,1135.75,1135.75,1135.75,0,88,88.00
08/10/2005,04:47,1135.50,1135.50,1135.50,1135.50,0,15,15.00
08/10/2005,04:48,1135.75,1135.75,1135.75,1135.75,206,0,206.00
08/10/2005,04:49,1135.75,1135.75,1135.75,1135.75,1,0,1.00
08/10/2005,04:50,1135.75,1136.00,1135.75,1136.00,4,0,4.00
08/10/2005,04:51,1135.75,1136.00,1135.75,1136.00,1,11,12.00
08/10/2005,04:52,1136.00,1136.00,1135.75,1135.75,1,56,57.00
08/10/2005,04:53,1136.00,1136.00,1136.00,1136.00,3,0,3.00
08/10/2005,04:54,1136.00,1136.00,1135.50,1135.50,1,39,40.00
08/10/2005,04:55,1135.75,1135.75,1135.75,1135.75,2,0,2.00
08/10/2005,04:56,1135.50,1135.50,1135.50,1135.50,0,9,9.00
08/10/2005,04:57,1135.50,1135.50,1135.25,1135.50,5,93,98.00
08/10/2005,04:58,1135.25,1135.25,1135.25,1135.25,0,3,3.00
08/10/2005,04:59,1135.50,1135.50,1135.25,1135.50,12,1,13.00
08/10/2005,05:00,1135.50,1135.50,1135.25,1135.25,7,1,8.00
08/10/2005,05:01,1135.25,1135.50,1135.25,1135.50,5,4,9.00
08/10/2005,05:02,1135.25,1135.50,1135.25,1135.25,7,122,129.00
08/10/2005,05:03,1135.25,1135.50,1135.25,1135.50,35,249,284.00
08/10/2005,05:04,1135.50,1135.75,1135.50,1135.75,16,0,16.00
08/10/2005,05:05,1135.75,1135.75,1135.75,1135.75,51,0,51.00
08/10/2005,05:06,1135.75,1136.00,1135.75,1135.75,17,1,18.00
08/10/2005,05:08,1136.00,1136.00,1136.00,1136.00,7,0,7.00
08/10/2005,05:09,1135.75,1136.00,1135.75,1135.75,5,33,38.00
08/10/2005,05:10,1135.75,1136.00,1135.75,1135.75,14,7,21.00
08/10/2005,05:11,1136.00,1136.00,1135.50,1135.50,6,51,57.00
08/10/2005,05:12,1135.50,1135.75,1135.50,1135.75,7,15,22.00
08/10/2005,05:13,1135.50,1135.75,1135.50,1135.75,5,2,7.00
08/10/2005,05:14,1135.50,1135.75,1135.50,1135.50,9,7,16.00
08/10/2005,05:15,1135.50,1135.75,1135.50,1135.50,7,37,44.00
08/10/2005,05:16,1135.50,1135.75,1135.50,1135.50,8,15,23.00
08/10/2005,05:17,1135.50,1135.75,1135.50,1135.75,6,5,11.00
08/10/2005,05:18,1135.50,1135.50,1135.50,1135.50,0,102,102.00
08/10/2005,05:19,1135.50,1135.75,1135.50,1135.50,5,57,62.00
08/10/2005,05:20,1135.50,1135.75,1135.50,1135.50,6,23,29.00
08/10/2005,05:21,1135.25,1135.50,1135.25,1135.50,6,1,7.00
08/10/2005,05:22,1135.50,1135.50,1135.25,1135.25,5,1,6.00
08/10/2005,05:23,1135.50,1135.50,1135.50,1135.50,7,0,7.00
08/10/2005,05:24,1135.50,1135.50,1135.50,1135.50,30,0,30.00
08/10/2005,05:25,1135.50,1135.75,1135.50,1135.75,8,0,8.00
08/10/2005,05:26,1135.50,1135.50,1135.50,1135.50,0,1,1.00
08/10/2005,05:27,1135.50,1135.50,1135.50,1135.50,0,32,32.00
08/10/2005,05:28,1135.50,1135.50,1135.50,1135.50,0,27,27.00
08/10/2005,05:29,1135.50,1135.50,1135.50,1135.50,0,100,100.00
08/10/2005,05:30,1135.50,1135.75,1135.50,1135.75,209,2,211.00
08/10/2005,05:31,1135.50,1135.50,1135.50,1135.50,0,28,28.00
08/10/2005,05:32,1135.50,1135.75,1135.50,1135.50,43,7,50.00
08/10/2005,05:33,1135.50,1135.50,1135.50,1135.50,0,6,6.00
08/10/2005,05:34,1135.50,1135.75,1135.50,1135.75,1,1,2.00
08/10/2005,05:37,1135.50,1135.75,1135.50,1135.50,1,3,4.00
08/10/2005,05:39,1135.50,1135.50,1135.50,1135.50,0,17,17.00
08/10/2005,05:41,1135.50,1135.50,1135.50,1135.50,0,2,2.00
08/10/2005,05:42,1135.75,1135.75,1135.75,1135.75,65,0,65.00
08/10/2005,05:43,1135.75,1135.75,1135.75,1135.75,10,0,10.00
08/10/2005,05:44,1135.75,1135.75,1135.75,1135.75,1,0,1.00
08/10/2005,05:45,1135.50,1135.50,1135.50,1135.50,0,12,12.00
08/10/2005,05:47,1135.50,1135.75,1135.50,1135.75,103,2,105.00
08/10/2005,05:48,1135.50,1135.50,1135.50,1135.50,0,1,1.00
08/10/2005,05:49,1135.75,1135.75,1135.50,1135.75,18,2,20.00
08/10/2005,05:50,1135.75,1135.75,1135.50,1135.75,20,1,21.00
08/10/2005,05:51,1135.75,1135.75,1135.75,1135.75,26,0,26.00
08/10/2005,05:52,1135.75,1135.75,1135.75,1135.75,17,0,17.00
08/10/2005,05:53,1135.75,1135.75,1135.75,1135.75,4,0,4.00
08/10/2005,05:54,1135.75,1135.75,1135.75,1135.75,15,0,15.00
08/10/2005,05:55,1135.75,1135.75,1135.75,1135.75,28,0,28.00
08/10/2005,05:56,1135.75,1136.00,1135.75,1135.75,23,2,25.00
08/10/2005,05:57,1135.75,1135.75,1135.75,1135.75,0,2,2.00
08/10/2005,05:58,1135.75,1135.75,1135.75,1135.75,0,85,85.00
08/10/2005,05:59,1135.75,1135.75,1135.75,1135.75,0,31,31.00
08/10/2005,06:00,1135.50,1135.50,1135.50,1135.50,0,249,249.00
08/10/2005,06:01,1135.50,1135.75,1135.50,1135.50,1,139,140.00
08/10/2005,06:02,1135.50,1135.50,1135.50,1135.50,0,55,55.00
08/10/2005,06:03,1135.50,1135.50,1135.50,1135.50,0,76,76.00
08/10/2005,06:04,1135.50,1135.50,1135.50,1135.50,0,2,2.00
08/10/2005,06:05,1135.50,1135.50,1135.50,1135.50,0,147,147.00
08/10/2005,06:06,1135.50,1135.50,1135.50,1135.50,0,139,139.00
08/10/2005,06:07,1135.50,1135.50,1135.50,1135.50,0,1,1.00
08/10/2005,06:09,1135.50,1135.50,1135.50,1135.50,0,109,109.00
08/10/2005,06:12,1135.50,1135.75,1135.50,1135.75,183,3,186.00
08/10/2005,06:13,1136.00,1136.00,1135.75,1135.75,26,4,30.00
08/10/2005,06:14,1135.75,1136.00,1135.75,1136.00,2,2,4.00
08/10/2005,06:15,1135.75,1135.75,1135.75,1135.75,0,81,81.00
08/10/2005,06:16,1135.75,1136.00,1135.50,1135.50,1,40,41.00
08/10/2005,06:17,1135.50,1135.75,1135.50,1135.50,8,10,18.00
08/10/2005,06:18,1135.50,1135.50,1135.50,1135.50,0,5,5.00
08/10/2005,06:19,1135.50,1135.50,1135.50,1135.50,0,1,1.00
08/10/2005,06:20,1135.50,1135.50,1135.50,1135.50,0,218,218.00
08/10/2005,06:21,1135.50,1135.50,1135.25,1135.25,0,22,22.00
08/10/2005,06:22,1135.50,1135.50,1135.50,1135.50,23,0,23.00
08/10/2005,06:23,1135.50,1135.50,1135.50,1135.50,58,0,58.00
08/10/2005,06:24,1135.50,1135.50,1135.50,1135.50,14,0,14.00
08/10/2005,06:25,1135.25,1135.25,1135.25,1135.25,0,1,1.00
08/10/2005,06:26,1135.25,1135.50,1135.25,1135.50,1,1,2.00
08/10/2005,06:27,1135.50,1135.50,1135.25,1135.50,100,1,101.00
08/10/2005,06:28,1135.50,1135.50,1135.25,1135.25,1,1,2.00
08/10/2005,06:29,1135.25,1135.25,1135.25,1135.25,0,4,4.00
08/10/2005,06:30,1135.50,1135.50,1135.25,1135.25,1,6,7.00
08/10/2005,06:31,1135.25,1135.50,1135.25,1135.25,1,16,17.00
08/10/2005,06:32,1135.25,1135.25,1135.25,1135.25,0,201,201.00
08/10/2005,06:33,1135.25,1135.25,1135.00,1135.00,0,26,26.00
08/10/2005,06:34,1135.25,1135.25,1135.00,1135.00,11,136,147.00
08/10/2005,06:35,1135.00,1135.25,1135.00,1135.00,205,75,280.00
08/10/2005,06:36,1135.00,1135.25,1135.00,1135.00,8,72,80.00
08/10/2005,06:37,1135.00,1135.00,1135.00,1135.00,0,14,14.00
08/10/2005,06:38,1135.25,1135.25,1135.00,1135.00,326,5,331.00
08/10/2005,06:39,1135.25,1135.25,1135.00,1135.00,4,21,25.00
08/10/2005,06:40,1135.00,1135.50,1135.00,1135.50,159,2,161.00
08/10/2005,06:41,1135.50,1135.50,1135.25,1135.50,5,4,9.00
08/10/2005,06:42,1135.25,1135.25,1135.25,1135.25,0,10,10.00
08/10/2005,06:43,1135.25,1135.25,1135.25,1135.25,0,31,31.00
08/10/2005,06:44,1135.25,1135.25,1135.25,1135.25,0,25,25.00
08/10/2005,06:45,1135.25,1135.25,1135.25,1135.25,0,37,37.00
08/10/2005,06:47,1135.25,1135.25,1135.00,1135.25,1,159,160.00
08/10/2005,06:48,1135.25,1135.25,1135.00,1135.00,3,20,23.00
08/10/2005,06:49,1135.00,1135.25,1135.00,1135.25,10,10,20.00
08/10/2005,06:50,1135.00,1135.25,1135.00,1135.00,2,55,57.00
08/10/2005,06:51,1135.00,1135.00,1135.00,1135.00,0,10,10.00
08/10/2005,06:52,1135.25,1135.25,1135.25,1135.25,8,0,8.00
08/10/2005,06:53,1135.00,1135.00,1135.00,1135.00,0,13,13.00
08/10/2005,06:54,1135.00,1135.00,1135.00,1135.00,0,111,111.00
08/10/2005,06:55,1135.00,1135.25,1135.00,1135.00,1,3,4.00
08/10/2005,06:56,1135.00,1135.25,1135.00,1135.00,1,27,28.00
08/10/2005,06:57,1135.25,1135.25,1135.00,1135.00,34,276,310.00
08/10/2005,06:58,1135.00,1135.00,1134.75,1135.00,6,90,96.00
08/10/2005,06:59,1135.00,1135.00,1135.00,1135.00,97,0,97.00
08/10/2005,07:00,1135.00,1135.00,1135.00,1135.00,146,0,146.00
08/10/2005,07:01,1135.00,1135.00,1134.75,1135.00,84,1,85.00
08/10/2005,07:02,1135.00,1135.00,1134.75,1135.00,20,1,21.00
08/10/2005,07:03,1135.00,1135.00,1134.75,1135.00,33,1,34.00
08/10/2005,07:04,1135.00,1135.00,1135.00,1135.00,75,0,75.00
08/10/2005,07:05,1135.00,1135.00,1135.00,1135.00,46,0,46.00
08/10/2005,07:06,1135.00,1135.00,1135.00,1135.00,30,0,30.00
08/10/2005,07:08,1135.00,1135.00,1135.00,1135.00,2,0,2.00
08/10/2005,07:09,1134.75,1134.75,1134.75,1134.75,0,152,152.00
08/10/2005,07:10,1134.75,1135.00,1134.75,1135.00,4,1,5.00
08/10/2005,07:11,1134.75,1135.00,1134.75,1134.75,28,38,66.00
08/10/2005,07:12,1134.75,1135.00,1134.75,1135.00,27,14,41.00
08/10/2005,07:13,1134.75,1135.00,1134.75,1135.00,2,6,8.00
08/10/2005,07:15,1135.00,1135.25,1135.00,1135.25,195,3,198.00
08/10/2005,07:16,1135.00,1135.25,1135.00,1135.25,2,3,5.00
08/10/2005,07:17,1135.00,1135.00,1135.00,1135.00,0,2,2.00
08/10/2005,07:18,1135.00,1135.25,1135.00,1135.00,1,81,82.00
08/10/2005,07:19,1135.00,1135.00,1134.75,1134.75,0,111,111.00
08/10/2005,07:20,1135.00,1135.00,1134.75,1134.75,3,2,5.00
08/10/2005,07:21,1134.75,1135.00,1134.75,1135.00,140,123,263.00
08/10/2005,07:22,1135.00,1135.00,1135.00,1135.00,25,0,25.00
08/10/2005,07:23,1135.00,1135.00,1134.75,1135.00,116,1,117.00
08/10/2005,07:24,1134.75,1134.75,1134.75,1134.75,0,19,19.00
08/10/2005,07:25,1134.75,1134.75,1134.75,1134.75,0,4,4.00
08/10/2005,07:26,1134.75,1134.75,1134.75,1134.75,0,58,58.00
08/10/2005,07:27,1134.75,1134.75,1134.50,1134.75,5,171,176.00
08/10/2005,07:28,1134.75,1134.75,1134.50,1134.75,117,10,127.00
08/10/2005,07:29,1134.75,1135.00,1134.75,1134.75,30,5,35.00
08/10/2005,07:30,1134.75,1135.00,1134.50,1134.75,9,81,90.00
08/10/2005,07:31,1134.75,1134.75,1134.50,1134.75,106,30,136.00
08/10/2005,07:32,1134.75,1134.75,1134.50,1134.50,11,5,16.00
08/10/2005,07:33,1134.75,1134.75,1134.75,1134.75,4,0,4.00
08/10/2005,07:34,1134.50,1134.75,1134.50,1134.50,5,164,169.00
08/10/2005,07:35,1134.50,1134.75,1134.50,1134.75,2,14,16.00
08/10/2005,07:36,1134.75,1134.75,1134.50,1134.75,7,113,120.00
08/10/2005,07:37,1134.75,1134.75,1134.50,1134.50,63,103,166.00
08/10/2005,07:38,1134.50,1134.75,1134.25,1134.50,80,367,447.00
08/10/2005,07:39,1134.50,1134.50,1134.50,1134.50,0,7,7.00
08/10/2005,07:40,1134.50,1134.75,1134.50,1134.50,6,36,42.00
08/10/2005,07:41,1134.75,1134.75,1134.50,1134.50,2,153,155.00
08/10/2005,07:42,1134.50,1134.75,1134.50,1134.75,24,52,76.00
08/10/2005,07:43,1134.50,1134.50,1134.50,1134.50,0,2,2.00
08/10/2005,07:44,1134.50,1134.50,1134.50,1134.50,0,12,12.00
08/10/2005,07:45,1134.50,1134.50,1134.50,1134.50,0,43,43.00
08/10/2005,07:46,1134.50,1134.75,1134.50,1134.50,2,6,8.00
08/10/2005,07:47,1134.75,1134.75,1134.50,1134.75,4,5,9.00
08/10/2005,07:48,1134.50,1134.50,1134.25,1134.50,31,172,203.00
08/10/2005,07:49,1134.75,1134.75,1134.50,1134.50,26,3,29.00
08/10/2005,07:51,1134.50,1134.75,1134.50,1134.75,127,7,134.00
08/10/2005,07:52,1134.75,1135.75,1134.75,1135.50,2395,365,2760.00
08/10/2005,07:53,1135.50,1135.50,1135.25,1135.50,291,4,295.00
08/10/2005,07:54,1135.50,1135.50,1135.50,1135.50,136,0,136.00
08/10/2005,07:55,1135.25,1135.25,1135.25,1135.25,0,39,39.00
08/10/2005,07:56,1135.25,1135.50,1135.25,1135.25,9,22,31.00
08/10/2005,07:57,1135.25,1135.25,1135.00,1135.00,29,358,387.00
08/10/2005,07:58,1135.00,1135.00,1134.75,1134.75,7,165,172.00
08/10/2005,07:59,1135.00,1135.25,1135.00,1135.00,151,8,159.00
08/10/2005,08:00,1135.00,1135.00,1135.00,1135.00,0,30,30.00
08/10/2005,08:01,1135.00,1135.25,1135.00,1135.00,1,53,54.00
08/10/2005,08:02,1135.00,1135.00,1135.00,1135.00,0,69,69.00
08/10/2005,08:03,1135.25,1135.25,1135.00,1135.25,37,1,38.00
08/10/2005,08:04,1135.25,1135.25,1135.25,1135.25,225,0,225.00
08/10/2005,08:05,1135.00,1135.25,1135.00,1135.00,34,38,72.00
08/10/2005,08:06,1135.00,1135.25,1135.00,1135.00,65,54,119.00
08/10/2005,08:07,1135.25,1135.25,1135.00,1135.25,86,3,89.00
08/10/2005,08:08,1135.00,1135.25,1135.00,1135.00,1,11,12.00
08/10/2005,08:09,1135.25,1135.25,1135.00,1135.00,2,1,3.00
08/10/2005,08:10,1135.00,1135.25,1135.00,1135.25,37,1,38.00
08/10/2005,08:11,1135.25,1135.25,1135.00,1135.00,41,5,46.00
08/10/2005,08:12,1135.25,1135.25,1135.00,1135.00,102,154,256.00
08/10/2005,08:13,1135.00,1135.25,1135.00,1135.25,1,4,5.00
08/10/2005,08:14,1135.00,1135.00,1135.00,1135.00,0,12,12.00
08/10/2005,08:16,1135.00,1135.25,1135.00,1135.25,9,5,14.00
08/10/2005,08:17,1135.00,1135.25,1135.00,1135.25,1,3,4.00
08/10/2005,08:18,1135.00,1135.25,1135.00,1135.00,50,289,339.00
08/10/2005,08:19,1135.00,1135.25,1135.00,1135.00,2,156,158.00
08/10/2005,08:20,1134.75,1135.00,1134.75,1135.00,49,3,52.00
08/10/2005,08:21,1134.75,1135.00,1134.75,1134.75,87,14,101.00
08/10/2005,08:22,1134.75,1134.75,1134.75,1134.75,0,1,1.00
08/10/2005,08:23,1135.00,1135.00,1134.75,1134.75,200,60,260.00
08/10/2005,08:24,1134.75,1135.00,1134.75,1134.75,10,309,319.00
08/10/2005,08:25,1134.75,1135.00,1134.75,1135.00,6,106,112.00
08/10/2005,08:26,1134.75,1135.00,1134.75,1134.75,8,29,37.00
08/10/2005,08:27,1134.75,1134.75,1134.50,1134.75,1,220,221.00
08/10/2005,08:28,1134.50,1134.75,1134.50,1134.75,341,15,356.00
08/10/2005,08:29,1134.75,1134.75,1134.50,1134.75,60,5,65.00
08/10/2005,08:30,1134.75,1134.75,1134.25,1134.50,35,534,569.00
08/10/2005,08:31,1134.25,1134.75,1134.25,1134.50,1743,2099,3842.00
08/10/2005,08:32,1134.75,1134.75,1134.50,1134.50,400,789,1189.00
08/10/2005,08:33,1134.75,1135.00,1134.50,1135.00,1855,1459,3314.00
08/10/2005,08:34,1135.00,1135.25,1134.75,1135.00,1740,667,2407.00
08/10/2005,08:35,1135.00,1135.50,1135.00,1135.00,1447,1369,2816.00
08/10/2005,08:36,1135.25,1135.50,1135.00,1135.50,1501,141,1642.00
08/10/2005,08:37,1135.25,1135.75,1135.25,1135.75,1644,335,1979.00
08/10/2005,08:38,1135.75,1136.25,1135.50,1136.00,4025,1009,5034.00
08/10/2005,08:39,1136.00,1136.25,1135.75,1136.25,1516,2010,3526.00
08/10/2005,08:40,1136.25,1136.50,1136.00,1136.25,3220,2247,5467.00
08/10/2005,08:41,1136.25,1136.50,1135.75,1135.75,1289,1515,2804.00
08/10/2005,08:42,1136.00,1136.25,1135.50,1136.00,2807,914,3721.00
08/10/2005,08:43,1136.00,1136.25,1135.75,1136.00,904,1132,2036.00
08/10/2005,08:44,1136.25,1136.50,1136.00,1136.25,1656,1303,2959.00
08/10/2005,08:45,1136.25,1136.25,1135.50,1135.50,969,2093,3062.00
08/10/2005,08:46,1135.50,1136.00,1135.50,1135.75,1095,740,1835.00
08/10/2005,08:47,1136.00,1136.25,1136.00,1136.00,2851,1449,4300.00
08/10/2005,08:48,1136.00,1136.25,1135.50,1135.50,1106,932,2038.00
08/10/2005,08:49,1135.50,1136.00,1135.50,1136.00,606,329,935.00
08/10/2005,08:50,1136.00,1136.25,1135.50,1135.75,1011,913,1924.00
08/10/2005,08:51,1135.75,1136.75,1135.75,1136.50,3342,301,3643.00
08/10/2005,08:52,1136.25,1136.50,1136.00,1136.00,283,752,1035.00
08/10/2005,08:53,1136.25,1136.25,1135.75,1136.25,905,1221,2126.00
08/10/2005,08:54,1136.25,1136.25,1135.75,1136.00,694,611,1305.00
08/10/2005,08:55,1136.00,1136.50,1136.00,1136.50,1382,137,1519.00
08/10/2005,08:56,1136.25,1137.25,1136.25,1137.25,4240,1360,5600.00
08/10/2005,08:57,1137.25,1137.50,1137.00,1137.00,2050,779,2829.00
08/10/2005,08:58,1137.25,1137.75,1137.00,1137.50,3266,1403,4669.00
08/10/2005,08:59,1137.50,1138.25,1137.50,1138.00,5716,1658,7374.00
08/10/2005,09:00,1138.00,1138.75,1137.75,1138.50,4629,3379,8008.00
08/10/2005,09:01,1138.50,1139.25,1138.50,1138.75,7530,2171,9701.00
08/10/2005,09:02,1138.75,1139.00,1138.25,1138.50,1780,1658,3438.00
08/10/2005,09:03,1138.75,1138.75,1138.50,1138.75,1137,354,1491.00
08/10/2005,09:04,1138.75,1139.00,1138.50,1138.75,3036,886,3922.00
08/10/2005,09:05,1139.00,1139.00,1138.50,1138.50,384,1020,1404.00
08/10/2005,09:06,1138.50,1139.00,1138.25,1138.50,1128,3071,4199.00
08/10/2005,09:07,1138.75,1138.75,1138.25,1138.25,85,1607,1692.00
08/10/2005,09:08,1138.25,1138.50,1138.00,1138.25,339,1626,1965.00
08/10/2005,09:09,1138.25,1138.50,1138.25,1138.25,253,335,588.00
08/10/2005,09:10,1138.50,1138.50,1138.25,1138.50,780,64,844.00
08/10/2005,09:11,1138.50,1138.50,1138.00,1138.25,465,1400,1865.00
08/10/2005,09:12,1138.00,1138.75,1138.00,1138.50,1231,547,1778.00
08/10/2005,09:13,1138.50,1138.75,1138.25,1138.25,158,771,929.00
08/10/2005,09:14,1138.25,1138.50,1138.00,1138.25,524,1446,1970.00
08/10/2005,09:15,1138.00,1138.25,1138.00,1138.00,346,1051,1397.00
08/10/2005,09:16,1138.00,1139.00,1138.00,1139.00,3482,1361,4843.00
08/10/2005,09:17,1139.00,1139.00,1138.25,1138.50,438,2498,2936.00
08/10/2005,09:18,1138.50,1138.50,1138.00,1138.00,874,978,1852.00
08/10/2005,09:19,1138.00,1138.25,1137.50,1137.75,1847,2279,4126.00
08/10/2005,09:20,1137.75,1138.00,1137.25,1137.25,977,1485,2462.00
08/10/2005,09:21,1137.25,1137.50,1137.00,1137.25,2411,2572,4983.00
08/10/2005,09:22,1137.25,1137.50,1137.25,1137.50,1753,317,2070.00
08/10/2005,09:23,1137.50,1137.50,1137.25,1137.50,818,123,941.00
08/10/2005,09:24,1137.50,1137.75,1137.25,1137.75,417,191,608.00
08/10/2005,09:25,1137.50,1138.00,1137.50,1138.00,853,722,1575.00
08/10/2005,09:26,1138.00,1138.00,1137.75,1137.75,81,516,597.00
08/10/2005,09:27,1138.00,1138.00,1137.75,1138.00,253,59,312.00
08/10/2005,09:28,1138.00,1138.00,1137.75,1138.00,457,166,623.00
08/10/2005,09:29,1138.00,1138.00,1137.50,1137.50,121,451,572.00
08/10/2005,09:30,1137.75,1138.25,1137.25,1138.00,1980,852,2832.00
08/10/2005,09:31,1138.00,1138.75,1137.75,1138.50,3987,2210,6197.00
08/10/2005,09:32,1138.75,1139.00,1138.00,1138.25,2194,1038,3232.00
08/10/2005,09:33,1138.25,1138.75,1138.25,1138.50,1361,1627,2988.00
08/10/2005,09:34,1138.50,1138.75,1138.25,1138.75,745,950,1695.00
08/10/2005,09:35,1138.75,1139.00,1138.25,1138.50,1803,2136,3939.00
08/10/2005,09:36,1138.50,1138.50,1138.00,1138.00,238,953,1191.00
08/10/2005,09:37,1138.00,1138.50,1138.00,1138.00,884,139,1023.00
08/10/2005,09:38,1138.25,1138.25,1137.50,1138.00,670,1152,1822.00
08/10/2005,09:39,1138.00,1138.75,1138.00,1138.25,1733,793,2526.00
08/10/2005,09:40,1138.50,1139.00,1138.25,1138.50,1482,563,2045.00
08/10/2005,09:41,1138.50,1139.00,1138.50,1139.00,712,60,772.00
08/10/2005,09:42,1138.75,1139.00,1138.50,1138.75,1245,332,1577.00
08/10/2005,09:43,1139.00,1139.25,1138.75,1139.00,1676,735,2411.00
08/10/2005,09:44,1139.25,1139.25,1138.50,1138.75,449,1706,2155.00
08/10/2005,09:45,1138.75,1138.75,1138.25,1138.25,1360,1042,2402.00
08/10/2005,09:46,1138.50,1138.75,1138.00,1138.75,2205,1119,3324.00
08/10/2005,09:47,1138.50,1139.50,1138.50,1139.50,4407,863,5270.00
08/10/2005,09:48,1139.50,1139.75,1139.25,1139.50,2594,2247,4841.00
08/10/2005,09:49,1139.25,1140.25,1139.25,1139.75,8467,1525,9992.00
08/10/2005,09:50,1140.00,1141.00,1139.75,1140.75,8670,2618,11288.00
08/10/2005,09:51,1140.75,1141.25,1140.75,1141.25,4190,4484,8674.00
08/10/2005,09:52,1141.25,1141.25,1140.50,1140.50,793,2363,3156.00
08/10/2005,09:53,1140.50,1140.75,1140.25,1140.75,1121,2085,3206.00
08/10/2005,09:54,1140.50,1140.75,1140.25,1140.25,112,993,1105.00
08/10/2005,09:55,1140.25,1140.50,1140.00,1140.00,124,919,1043.00
08/10/2005,09:56,1140.00,1140.25,1139.75,1139.75,323,2215,2538.00
08/10/2005,09:57,1139.75,1140.00,1139.50,1139.75,338,2578,2916.00
08/10/2005,09:58,1139.75,1139.75,1139.50,1139.75,1420,634,2054.00
08/10/2005,09:59,1139.75,1140.00,1139.75,1139.75,654,14,668.00
08/10/2005,10:00,1140.00,1140.25,1139.75,1140.00,1635,752,2387.00
08/10/2005,10:01,1140.00,1140.00,1139.75,1140.00,58,53,111.00
08/10/2005,10:02,1139.75,1140.00,1139.25,1139.50,593,2112,2705.00
08/10/2005,10:03,1139.50,1139.75,1139.25,1139.50,378,424,802.00
08/10/2005,10:04,1139.50,1139.50,1139.25,1139.50,86,46,132.00
08/10/2005,10:05,1139.50,1139.75,1139.00,1139.25,491,1852,2343.00
08/10/2005,10:06,1139.25,1139.25,1138.75,1139.00,1629,2311,3940.00
08/10/2005,10:07,1139.00,1139.00,1138.75,1138.75,499,1609,2108.00
08/10/2005,10:08,1138.75,1139.00,1138.75,1139.00,61,397,458.00
08/10/2005,10:09,1138.75,1139.25,1138.75,1139.00,1050,131,1181.00
08/10/2005,10:10,1139.00,1139.25,1139.00,1139.25,352,210,562.00
08/10/2005,10:11,1139.25,1139.25,1138.75,1139.00,321,536,857.00
08/10/2005,10:12,1138.75,1139.25,1138.75,1139.00,311,127,438.00
08/10/2005,10:13,1139.00,1139.25,1138.75,1139.00,464,130,594.00
08/10/2005,10:14,1139.00,1139.25,1138.75,1139.00,271,288,559.00
08/10/2005,10:15,1139.00,1139.50,1138.75,1139.50,1479,226,1705.00
08/10/2005,10:16,1139.50,1139.50,1139.00,1139.25,876,950,1826.00
08/10/2005,10:17,1139.25,1139.50,1139.00,1139.25,271,1010,1281.00
08/10/2005,10:18,1139.25,1139.25,1138.75,1139.00,17,319,336.00
08/10/2005,10:19,1138.75,1139.00,1138.50,1138.50,136,662,798.00
08/10/2005,10:20,1138.50,1139.00,1138.50,1139.00,906,609,1515.00
08/10/2005,10:21,1138.75,1139.00,1138.75,1138.75,103,259,362.00
08/10/2005,10:22,1139.00,1139.25,1139.00,1139.00,595,23,618.00
08/10/2005,10:23,1139.00,1139.25,1138.75,1139.25,481,637,1118.00
08/10/2005,10:24,1139.25,1139.50,1138.75,1138.75,597,465,1062.00
08/10/2005,10:25,1139.00,1139.25,1139.00,1139.00,236,31,267.00
08/10/2005,10:26,1139.00,1139.25,1139.00,1139.00,63,170,233.00
08/10/2005,10:27,1139.00,1139.25,1138.75,1138.75,353,374,727.00
08/10/2005,10:28,1138.75,1139.25,1138.75,1139.25,574,511,1085.00
08/10/2005,10:29,1139.25,1139.25,1139.00,1139.25,21,74,95.00
08/10/2005,10:30,1139.25,1139.25,1139.00,1139.25,682,69,751.00
08/10/2005,10:31,1139.25,1139.75,1139.00,1139.75,1486,778,2264.00
08/10/2005,10:32,1139.75,1140.00,1139.25,1139.75,1381,1589,2970.00
08/10/2005,10:33,1139.75,1140.00,1139.75,1140.00,887,750,1637.00
08/10/2005,10:34,1140.00,1140.25,1139.75,1140.00,1060,78,1138.00
08/10/2005,10:35,1140.25,1140.50,1140.00,1140.25,1432,1227,2659.00
08/10/2005,10:36,1140.25,1140.25,1140.00,1140.25,582,82,664.00
08/10/2005,10:37,1140.00,1140.25,1139.75,1140.00,351,976,1327.00
08/10/2005,10:38,1139.75,1140.00,1139.50,1139.50,64,482,546.00
08/10/2005,10:39,1139.50,1139.75,1139.50,1139.50,127,399,526.00
08/10/2005,10:40,1139.50,1139.75,1139.50,1139.50,550,74,624.00
08/10/2005,10:41,1139.50,1139.75,1139.50,1139.50,34,35,69.00
08/10/2005,10:42,1139.50,1139.75,1138.75,1138.75,260,2393,2653.00
08/10/2005,10:43,1138.75,1139.25,1138.75,1139.00,543,1355,1898.00
08/10/2005,10:44,1139.00,1139.00,1138.75,1139.00,143,184,327.00
08/10/2005,10:45,1139.00,1139.00,1138.75,1139.00,333,24,357.00
08/10/2005,10:46,1139.00,1139.25,1139.00,1139.00,263,413,676.00
08/10/2005,10:47,1139.00,1139.00,1138.75,1138.75,21,70,91.00
08/10/2005,10:48,1139.00,1139.00,1138.50,1138.50,37,2093,2130.00
08/10/2005,10:49,1138.50,1138.75,1138.25,1138.75,1556,819,2375.00
08/10/2005,10:50,1138.75,1139.00,1138.50,1138.75,404,127,531.00
08/10/2005,10:51,1139.00,1139.25,1138.75,1139.25,1746,85,1831.00
08/10/2005,10:52,1139.25,1139.25,1138.50,1138.75,304,827,1131.00
08/10/2005,10:53,1138.75,1139.00,1138.75,1138.75,59,45,104.00
08/10/2005,10:54,1138.75,1138.75,1138.50,1138.50,107,490,597.00
08/10/2005,10:55,1138.75,1138.75,1138.50,1138.50,115,117,232.00
08/10/2005,10:56,1138.50,1138.75,1138.50,1138.50,48,17,65.00
08/10/2005,10:57,1138.50,1139.00,1138.50,1138.75,251,36,287.00
08/10/2005,10:58,1138.75,1139.00,1138.75,1138.75,2,72,74.00
08/10/2005,10:59,1138.75,1139.00,1138.75,1138.75,62,12,74.00
08/10/2005,11:00,1139.00,1139.00,1138.75,1139.00,19,12,31.00
08/10/2005,11:01,1139.00,1139.00,1138.75,1139.00,456,130,586.00
08/10/2005,11:02,1139.00,1139.25,1139.00,1139.00,835,10,845.00
08/10/2005,11:03,1139.25,1139.25,1139.00,1139.25,365,5,370.00
08/10/2005,11:04,1139.25,1139.25,1139.00,1139.00,302,27,329.00
08/10/2005,11:05,1139.00,1139.00,1138.75,1139.00,31,208,239.00
08/10/2005,11:06,1139.00,1139.00,1138.75,1139.00,48,3,51.00
08/10/2005,11:07,1138.75,1139.00,1138.75,1138.75,208,10,218.00
08/10/2005,11:08,1139.00,1139.25,1138.75,1139.00,247,69,316.00
08/10/2005,11:09,1139.00,1139.00,1138.50,1138.50,8,974,982.00
08/10/2005,11:10,1138.75,1138.75,1138.50,1138.50,53,49,102.00
08/10/2005,11:11,1138.50,1138.75,1138.25,1138.50,56,346,402.00
08/10/2005,11:12,1138.50,1138.50,1138.25,1138.50,275,142,417.00
08/10/2005,11:13,1138.50,1138.75,1138.25,1138.50,405,132,537.00
08/10/2005,11:14,1138.75,1138.75,1138.50,1138.75,68,50,118.00
08/10/2005,11:15,1138.75,1138.75,1138.50,1138.75,51,438,489.00
08/10/2005,11:16,1138.75,1138.75,1138.50,1138.50,181,58,239.00
08/10/2005,11:17,1138.75,1138.75,1138.25,1138.50,132,230,362.00
08/10/2005,11:18,1138.75,1138.75,1138.50,1138.50,37,38,75.00
08/10/2005,11:19,1138.50,1138.75,1138.25,1138.50,150,448,598.00
08/10/2005,11:20,1138.50,1138.75,1138.25,1138.50,946,59,1005.00
08/10/2005,11:21,1138.75,1138.75,1138.50,1138.50,109,14,123.00
08/10/2005,11:22,1138.50,1138.75,1138.50,1138.50,25,17,42.00
08/10/2005,11:23,1138.50,1138.75,1138.50,1138.75,19,78,97.00
08/10/2005,11:24,1138.50,1138.75,1138.25,1138.50,285,497,782.00
08/10/2005,11:25,1138.50,1138.50,1138.00,1138.00,306,1322,1628.00
08/10/2005,11:26,1138.00,1138.25,1137.75,1138.00,442,1176,1618.00
08/10/2005,11:27,1138.00,1138.50,1138.00,1138.25,815,688,1503.00
08/10/2005,11:28,1138.25,1138.50,1138.00,1138.25,247,765,1012.00
08/10/2005,11:29,1138.25,1138.50,1138.00,1138.50,191,164,355.00
08/10/2005,11:30,1138.50,1138.50,1138.00,1138.25,174,217,391.00
08/10/2005,11:31,1138.25,1138.25,1137.00,1137.25,1085,5057,6142.00
08/10/2005,11:32,1137.25,1137.50,1137.00,1137.00,600,2540,3140.00
08/10/2005,11:33,1137.00,1137.25,1136.25,1136.50,2172,4813,6985.00
08/10/2005,11:34,1136.25,1136.50,1136.00,1136.50,1559,1697,3256.00
08/10/2005,11:35,1136.50,1136.75,1136.00,1136.25,1788,895,2683.00
08/10/2005,11:36,1136.25,1136.50,1135.50,1135.50,827,3835,4662.00
08/10/2005,11:37,1135.50,1135.75,1133.75,1134.25,4708,10785,15493.00
08/10/2005,11:38,1134.25,1134.75,1133.75,1134.75,2621,2137,4758.00
08/10/2005,11:39,1134.75,1135.50,1134.50,1135.25,2635,1851,4486.00
08/10/2005,11:40,1135.25,1135.50,1135.00,1135.50,797,899,1696.00
08/10/2005,11:41,1135.25,1135.50,1134.75,1135.00,942,1430,2372.00
08/10/2005,11:42,1135.00,1135.00,1134.75,1134.75,758,97,855.00
08/10/2005,11:43,1134.75,1134.75,1134.00,1134.25,2021,2077,4098.00
08/10/2005,11:44,1134.00,1134.75,1134.00,1134.50,1143,652,1795.00
08/10/2005,11:45,1134.50,1134.50,1134.00,1134.25,1345,919,2264.00
08/10/2005,11:46,1134.00,1134.50,1133.00,1133.25,2764,4539,7303.00
08/10/2005,11:47,1133.25,1133.50,1132.75,1133.00,3818,2711,6529.00
08/10/2005,11:48,1133.00,1133.75,1133.00,1133.75,1818,1092,2910.00
08/10/2005,11:49,1133.75,1134.25,1133.50,1134.25,2379,597,2976.00
08/10/2005,11:50,1134.25,1135.25,1134.00,1134.75,2422,835,3257.00
08/10/2005,11:51,1134.75,1135.25,1134.50,1134.50,374,1026,1400.00
08/10/2005,11:52,1134.50,1135.25,1134.50,1135.00,2291,319,2610.00
08/10/2005,11:53,1134.75,1135.00,1134.75,1134.75,130,37,167.00
08/10/2005,11:54,1134.75,1135.75,1134.75,1135.50,2222,145,2367.00
08/10/2005,11:55,1135.50,1136.00,1135.50,1136.00,2250,249,2499.00
08/10/2005,11:56,1136.00,1136.00,1135.50,1135.50,117,1101,1218.00
08/10/2005,11:57,1135.75,1135.75,1135.25,1135.25,169,1766,1935.00
08/10/2005,11:58,1135.25,1135.50,1135.00,1135.25,223,906,1129.00
08/10/2005,11:59,1135.00,1135.50,1135.00,1135.50,500,119,619.00
08/10/2005,12:00,1135.50,1135.50,1135.25,1135.50,164,63,227.00
08/10/2005,12:01,1135.25,1135.75,1135.00,1135.00,615,705,1320.00
08/10/2005,12:02,1135.00,1135.25,1134.75,1135.00,643,537,1180.00
08/10/2005,12:03,1135.00,1135.25,1134.75,1135.25,242,269,511.00
08/10/2005,12:04,1135.25,1135.50,1135.00,1135.50,326,295,621.00
08/10/2005,12:05,1135.25,1135.50,1134.75,1135.25,566,598,1164.00
08/10/2005,12:06,1135.25,1135.50,1135.25,1135.50,420,87,507.00
08/10/2005,12:07,1135.25,1136.00,1135.25,1135.75,1744,406,2150.00
08/10/2005,12:08,1136.00,1136.25,1135.75,1136.25,1409,384,1793.00
08/10/2005,12:09,1136.00,1136.25,1135.75,1135.75,95,356,451.00
08/10/2005,12:10,1135.75,1135.75,1135.50,1135.50,40,487,527.00
08/10/2005,12:11,1135.75,1135.75,1135.00,1135.25,174,1035,1209.00
08/10/2005,12:12,1135.25,1135.50,1135.00,1135.25,503,216,719.00
08/10/2005,12:13,1135.25,1135.25,1134.75,1135.00,139,889,1028.00
08/10/2005,12:14,1135.00,1135.00,1134.25,1134.50,179,2038,2217.00
08/10/2005,12:15,1134.75,1135.00,1134.50,1135.00,611,110,721.00
08/10/2005,12:16,1134.75,1135.00,1134.50,1134.75,387,695,1082.00
08/10/2005,12:17,1134.75,1135.75,1134.75,1135.25,1620,1166,2786.00
08/10/2005,12:18,1135.50,1135.50,1135.25,1135.25,26,77,103.00
08/10/2005,12:19,1135.25,1135.25,1134.75,1135.25,284,1112,1396.00
08/10/2005,12:20,1135.25,1136.00,1135.25,1135.75,934,342,1276.00
08/10/2005,12:21,1135.75,1136.00,1135.50,1135.75,663,340,1003.00
08/10/2005,12:22,1135.50,1135.75,1135.50,1135.50,307,31,338.00
08/10/2005,12:23,1135.50,1135.75,1135.00,1135.00,381,1891,2272.00
08/10/2005,12:24,1135.00,1135.50,1134.75,1135.50,1206,99,1305.00
08/10/2005,12:25,1135.50,1135.75,1135.00,1135.25,658,758,1416.00
08/10/2005,12:26,1135.25,1135.25,1134.75,1135.00,89,319,408.00
08/10/2005,12:27,1134.75,1135.25,1134.75,1135.00,392,81,473.00
08/10/2005,12:28,1135.00,1135.00,1134.25,1134.25,323,1971,2294.00
08/10/2005,12:29,1134.50,1135.25,1134.25,1134.75,2165,374,2539.00
08/10/2005,12:30,1134.75,1135.75,1134.75,1135.25,1540,113,1653.00
08/10/2005,12:31,1135.50,1135.50,1135.25,1135.25,902,108,1010.00
08/10/2005,12:32,1135.25,1135.75,1135.25,1135.50,483,12,495.00
08/10/2005,12:33,1135.50,1136.00,1135.50,1135.75,1225,358,1583.00
08/10/2005,12:34,1135.75,1136.00,1135.50,1135.75,350,218,568.00
08/10/2005,12:35,1135.75,1136.00,1135.25,1135.50,958,1120,2078.00
08/10/2005,12:36,1135.50,1135.75,1135.25,1135.50,450,224,674.00
08/10/2005,12:37,1135.50,1136.25,1135.50,1136.00,1842,400,2242.00
08/10/2005,12:38,1136.00,1136.75,1135.75,1136.25,3189,425,3614.00
08/10/2005,12:39,1136.50,1136.50,1135.50,1135.75,377,991,1368.00
08/10/2005,12:40,1135.75,1136.00,1135.50,1135.75,103,212,315.00
08/10/2005,12:41,1135.75,1135.75,1135.00,1135.25,549,1785,2334.00
08/10/2005,12:42,1135.25,1135.75,1135.00,1135.25,1540,310,1850.00
08/10/2005,12:43,1135.25,1135.50,1134.75,1134.75,835,1284,2119.00
08/10/2005,12:44,1134.75,1135.00,1134.50,1134.50,584,2057,2641.00
08/10/2005,12:45,1134.50,1135.00,1134.50,1134.75,326,217,543.00
08/10/2005,12:46,1134.75,1135.25,1134.50,1135.00,776,552,1328.00
08/10/2005,12:47,1135.00,1135.00,1134.25,1134.50,127,1196,1323.00
08/10/2005,12:48,1134.75,1134.75,1133.50,1133.75,1131,3192,4323.00
08/10/2005,12:49,1133.75,1134.00,1133.50,1134.00,886,942,1828.00
08/10/2005,12:50,1134.00,1134.25,1133.50,1134.00,1011,554,1565.00
08/10/2005,12:51,1134.00,1134.25,1134.00,1134.00,547,160,707.00
08/10/2005,12:52,1134.25,1134.25,1133.00,1133.25,216,3256,3472.00
08/10/2005,12:53,1133.25,1134.00,1133.00,1134.00,1388,131,1519.00
08/10/2005,12:54,1133.75,1134.00,1133.50,1133.75,521,364,885.00
08/10/2005,12:55,1133.50,1134.00,1133.50,1133.75,587,886,1473.00
08/10/2005,12:56,1133.75,1134.00,1133.50,1133.75,158,410,568.00
08/10/2005,12:57,1133.50,1133.50,1131.50,1132.00,3192,9554,12746.00
08/10/2005,12:58,1132.25,1132.75,1132.00,1132.50,1766,699,2465.00
08/10/2005,12:59,1132.75,1132.75,1132.25,1132.25,1942,1170,3112.00
08/10/2005,13:00,1132.25,1133.25,1132.25,1133.00,1808,466,2274.00
08/10/2005,13:01,1133.25,1133.25,1132.50,1132.75,415,738,1153.00
08/10/2005,13:02,1133.00,1133.25,1132.75,1132.75,666,1018,1684.00
08/10/2005,13:03,1133.00,1133.00,1132.50,1133.00,618,1194,1812.00
08/10/2005,13:04,1132.75,1133.00,1131.75,1132.75,1713,2484,4197.00
08/10/2005,13:05,1132.75,1132.75,1132.25,1132.50,558,503,1061.00
08/10/2005,13:06,1132.75,1132.75,1132.25,1132.25,73,1483,1556.00
08/10/2005,13:07,1132.25,1132.50,1132.00,1132.25,711,247,958.00
08/10/2005,13:08,1132.25,1132.50,1131.75,1132.00,682,851,1533.00
08/10/2005,13:09,1132.00,1132.50,1131.50,1131.75,3281,2288,5569.00
08/10/2005,13:10,1131.75,1132.00,1130.75,1131.00,2190,5868,8058.00
08/10/2005,13:11,1131.00,1131.25,1130.50,1130.75,1300,2642,3942.00
08/10/2005,13:12,1130.75,1130.75,1130.00,1130.50,2616,4157,6773.00
08/10/2005,13:13,1130.50,1130.75,1130.25,1130.75,461,1014,1475.00
08/10/2005,13:14,1130.75,1131.00,1130.50,1131.00,1167,506,1673.00
08/10/2005,13:15,1131.00,1131.25,1130.75,1130.75,2356,1906,4262.00
08/10/2005,13:16,1130.75,1131.25,1130.50,1131.25,1003,858,1861.00
08/10/2005,13:17,1131.25,1131.25,1130.75,1131.00,133,854,987.00
08/10/2005,13:18,1130.75,1131.00,1130.50,1131.00,317,557,874.00
08/10/2005,13:19,1131.00,1131.25,1130.75,1131.25,872,102,974.00
08/10/2005,13:20,1131.25,1131.50,1130.75,1131.00,1072,1319,2391.00
08/10/2005,13:21,1131.00,1131.50,1130.75,1131.25,703,483,1186.00
08/10/2005,13:22,1131.00,1131.25,1130.50,1130.75,230,1767,1997.00
08/10/2005,13:23,1130.50,1131.25,1130.50,1130.50,1021,680,1701.00
08/10/2005,13:24,1130.50,1131.00,1130.25,1130.25,397,941,1338.00
08/10/2005,13:25,1130.25,1130.50,1129.25,1129.75,2622,7404,10026.00
08/10/2005,13:26,1129.75,1130.00,1129.50,1129.50,1197,1545,2742.00
08/10/2005,13:27,1129.50,1130.00,1128.50,1128.75,1477,3986,5463.00
08/10/2005,13:28,1128.75,1129.00,1128.25,1128.50,2419,2740,5159.00
08/10/2005,13:29,1128.25,1128.75,1128.00,1128.50,3491,2238,5729.00
08/10/2005,13:30,1128.50,1129.50,1128.25,1129.25,2010,655,2665.00
08/10/2005,13:31,1129.50,1129.50,1129.00,1129.25,2626,1502,4128.00
08/10/2005,13:32,1129.25,1129.50,1128.75,1128.75,129,644,773.00
08/10/2005,13:33,1129.00,1129.50,1128.75,1129.25,1182,154,1336.00
08/10/2005,13:34,1129.25,1129.50,1128.75,1129.25,962,672,1634.00
08/10/2005,13:35,1129.25,1129.50,1129.00,1129.25,68,522,590.00
08/10/2005,13:36,1129.00,1129.50,1128.75,1129.00,436,647,1083.00
08/10/2005,13:37,1128.75,1129.25,1128.75,1129.25,623,725,1348.00
08/10/2005,13:38,1129.00,1129.25,1129.00,1129.00,13,68,81.00
08/10/2005,13:39,1129.00,1129.25,1129.00,1129.25,38,303,341.00
08/10/2005,13:40,1129.00,1129.75,1129.00,1129.25,1552,767,2319.00
08/10/2005,13:41,1129.25,1129.50,1129.00,1129.25,334,568,902.00
08/10/2005,13:42,1129.25,1129.50,1129.00,1129.00,198,802,1000.00
08/10/2005,13:43,1129.25,1130.00,1129.00,1130.00,1723,376,2099.00
08/10/2005,13:44,1129.75,1130.50,1129.75,1130.50,4304,2371,6675.00
08/10/2005,13:45,1130.25,1131.00,1130.25,1130.75,1848,915,2763.00
08/10/2005,13:46,1131.00,1131.25,1130.75,1130.75,3246,1482,4728.00
08/10/2005,13:47,1130.75,1131.00,1130.75,1130.75,1253,1222,2475.00
08/10/2005,13:48,1130.75,1131.25,1130.50,1130.50,267,970,1237.00
08/10/2005,13:49,1130.75,1130.75,1130.25,1130.50,682,632,1314.00
08/10/2005,13:50,1130.25,1130.50,1130.00,1130.25,128,1003,1131.00
08/10/2005,13:51,1130.25,1130.50,1130.00,1130.25,822,1006,1828.00
08/10/2005,13:52,1130.50,1130.50,1129.75,1130.00,16,1873,1889.00
08/10/2005,13:53,1129.75,1130.00,1129.50,1129.75,1018,1388,2406.00
08/10/2005,13:54,1129.75,1130.00,1129.75,1129.75,52,76,128.00
08/10/2005,13:55,1130.00,1130.25,1129.75,1130.00,684,545,1229.00
08/10/2005,13:56,1129.75,1130.00,1129.50,1129.75,232,370,602.00
08/10/2005,13:57,1130.00,1130.00,1129.00,1129.00,44,1588,1632.00
08/10/2005,13:58,1129.00,1129.25,1128.75,1129.00,978,1607,2585.00
08/10/2005,13:59,1129.00,1129.50,1129.00,1129.25,973,250,1223.00
08/10/2005,14:00,1129.25,1129.50,1129.25,1129.50,111,270,381.00
08/10/2005,14:01,1129.50,1129.50,1128.75,1129.00,354,1354,1708.00
08/10/2005,14:02,1129.00,1129.00,1128.25,1128.25,557,3225,3782.00
08/10/2005,14:03,1128.25,1128.75,1127.75,1127.75,1059,2504,3563.00
08/10/2005,14:04,1127.75,1128.00,1127.00,1127.50,2836,5335,8171.00
08/10/2005,14:05,1127.50,1127.50,1126.50,1126.50,3085,3770,6855.00
08/10/2005,14:06,1126.50,1127.25,1126.25,1126.75,2950,3636,6586.00
08/10/2005,14:07,1126.50,1127.00,1126.25,1127.00,1881,843,2724.00
08/10/2005,14:08,1127.00,1127.50,1126.75,1127.25,1903,420,2323.00
08/10/2005,14:09,1127.25,1127.75,1127.25,1127.50,1097,470,1567.00
08/10/2005,14:10,1127.50,1127.75,1127.25,1127.50,42,286,328.00
08/10/2005,14:11,1127.50,1127.75,1127.00,1127.25,1421,668,2089.00
08/10/2005,14:12,1127.50,1127.50,1126.75,1126.75,192,1753,1945.00
08/10/2005,14:13,1127.00,1127.00,1126.25,1126.25,667,2492,3159.00
08/10/2005,14:14,1126.25,1126.50,1125.50,1125.75,3698,3051,6749.00
08/10/2005,14:15,1125.75,1125.75,1124.75,1125.25,2511,5055,7566.00
08/10/2005,14:16,1125.25,1125.50,1125.00,1125.50,1670,657,2327.00
08/10/2005,14:17,1125.50,1125.50,1124.75,1125.00,623,1547,2170.00
08/10/2005,14:18,1124.75,1125.25,1124.50,1124.75,1229,2993,4222.00
08/10/2005,14:19,1124.50,1125.00,1124.25,1125.00,1228,2765,3993.00
08/10/2005,14:20,1125.00,1125.50,1124.75,1125.50,1365,319,1684.00
08/10/2005,14:21,1125.50,1125.50,1124.50,1125.25,970,1361,2331.00
08/10/2005,14:22,1125.00,1125.25,1124.50,1125.00,806,995,1801.00
08/10/2005,14:23,1125.00,1125.00,1124.75,1125.00,264,68,332.00
08/10/2005,14:24,1124.75,1125.00,1124.50,1125.00,264,384,648.00
08/10/2005,14:25,1125.00,1125.25,1124.50,1125.00,1030,968,1998.00
08/10/2005,14:26,1125.00,1126.50,1125.00,1126.25,4733,1046,5779.00
08/10/2005,14:27,1126.25,1126.50,1126.00,1126.25,615,331,946.00
08/10/2005,14:28,1126.00,1126.50,1125.25,1125.50,536,2524,3060.00
08/10/2005,14:29,1125.25,1125.50,1125.00,1125.50,982,894,1876.00
08/10/2005,14:30,1125.50,1126.00,1125.25,1125.50,908,496,1404.00
08/10/2005,14:31,1125.50,1126.00,1125.50,1126.00,532,59,591.00
08/10/2005,14:32,1126.00,1126.00,1125.25,1125.50,501,1229,1730.00
08/10/2005,14:33,1125.50,1125.75,1125.50,1125.75,252,509,761.00
08/10/2005,14:34,1126.00,1126.50,1125.75,1126.25,1505,418,1923.00
08/10/2005,14:35,1126.25,1127.00,1126.25,1127.00,2366,439,2805.00
08/10/2005,14:36,1127.00,1127.00,1126.25,1126.50,659,1273,1932.00
08/10/2005,14:37,1126.50,1126.75,1126.25,1126.50,738,24,762.00
08/10/2005,14:38,1126.75,1127.00,1126.50,1126.75,635,1282,1917.00
08/10/2005,14:39,1126.50,1126.75,1125.75,1125.75,110,2471,2581.00
08/10/2005,14:40,1125.75,1126.25,1125.75,1126.25,634,79,713.00
08/10/2005,14:41,1126.00,1126.75,1126.00,1126.50,1180,439,1619.00
08/10/2005,14:42,1126.75,1126.75,1125.75,1126.00,198,1649,1847.00
08/10/2005,14:43,1126.00,1126.00,1125.50,1125.75,447,1510,1957.00
08/10/2005,14:44,1125.75,1126.00,1125.50,1125.75,547,42,589.00
08/10/2005,14:45,1125.75,1126.00,1125.75,1125.75,595,156,751.00
08/10/2005,14:46,1126.00,1126.50,1126.00,1126.50,785,1071,1856.00
08/10/2005,14:47,1126.50,1127.00,1126.25,1127.00,1154,132,1286.00
08/10/2005,14:48,1126.75,1126.75,1126.00,1126.25,162,1827,1989.00
08/10/2005,14:49,1126.25,1126.75,1125.75,1126.50,845,1055,1900.00
08/10/2005,14:50,1126.50,1126.75,1126.25,1126.75,1718,246,1964.00
08/10/2005,14:51,1127.00,1127.50,1126.50,1127.00,2546,774,3320.00
08/10/2005,14:52,1127.00,1127.00,1126.50,1126.50,683,1666,2349.00
08/10/2005,14:53,1126.50,1126.75,1126.50,1126.75,30,148,178.00
08/10/2005,14:54,1126.50,1127.50,1126.50,1127.00,1971,1025,2996.00
08/10/2005,14:55,1127.00,1127.25,1126.75,1127.00,222,1043,1265.00
08/10/2005,14:56,1126.75,1127.00,1126.25,1126.75,674,2108,2782.00
08/10/2005,14:57,1126.75,1127.25,1126.75,1127.00,1504,520,2024.00
08/10/2005,14:58,1127.00,1127.75,1127.00,1127.50,3202,1096,4298.00
08/10/2005,14:59,1127.75,1127.75,1127.25,1127.25,807,2213,3020.00
08/10/2005,15:00,1127.50,1127.75,1127.00,1127.25,3001,3431,6432.00
08/10/2005,15:01,1127.25,1128.25,1127.25,1128.00,3925,3032,6957.00
08/10/2005,15:02,1127.75,1128.25,1127.75,1128.25,2328,1264,3592.00
08/10/2005,15:03,1128.25,1128.50,1127.75,1128.00,536,2110,2646.00
08/10/2005,15:04,1128.00,1128.75,1128.00,1128.25,3468,1557,5025.00
08/10/2005,15:05,1128.50,1128.50,1128.25,1128.50,787,635,1422.00
08/10/2005,15:06,1128.50,1128.75,1128.50,1128.75,692,198,890.00
08/10/2005,15:07,1128.50,1129.00,1128.50,1128.75,1281,1943,3224.00
08/10/2005,15:08,1128.75,1128.75,1128.25,1128.25,177,787,964.00
08/10/2005,15:09,1128.25,1128.50,1128.00,1128.50,510,851,1361.00
08/10/2005,15:10,1128.50,1128.75,1128.25,1128.50,827,725,1552.00
08/10/2005,15:11,1128.50,1129.00,1128.25,1128.75,1839,145,1984.00
08/10/2005,15:12,1128.75,1129.25,1128.75,1129.25,658,1771,2429.00
08/10/2005,15:13,1129.00,1129.50,1128.75,1129.50,1205,350,1555.00
08/10/2005,15:14,1129.50,1129.75,1129.25,1129.75,2323,986,3309.00
08/10/2005,15:15,1129.50,1130.25,1129.50,1129.50,4232,2787,7019.00
08/10/2005,15:16,1129.75,1129.75,1129.50,1129.50,48,1,49.00
08/10/2005,15:31,1129.50,1130.00,1129.25,1129.50,335,293,628.00
08/10/2005,15:32,1129.75,1129.75,1129.50,1129.75,103,22,125.00
08/10/2005,15:33,1129.50,1129.75,1129.50,1129.75,10,2,12.00
08/10/2005,15:34,1129.50,1129.50,1129.50,1129.50,0,2,2.00
08/10/2005,15:35,1129.50,1129.75,1129.50,1129.75,71,7,78.00
08/10/2005,15:36,1129.50,1129.75,1129.50,1129.75,1,20,21.00
08/10/2005,15:37,1129.75,1130.00,1129.75,1129.75,155,175,330.00
08/10/2005,15:38,1129.75,1130.00,1129.75,1129.75,16,4,20.00
08/10/2005,15:39,1129.50,1129.75,1129.50,1129.50,2,16,18.00
08/10/2005,15:40,1129.75,1129.75,1129.50,1129.50,5,3,8.00
08/10/2005,15:41,1129.50,1129.75,1129.50,1129.75,3,4,7.00
08/10/2005,15:42,1129.50,1129.50,1129.50,1129.50,0,283,283.00
08/10/2005,15:43,1129.25,1129.50,1129.25,1129.25,9,3,12.00
08/10/2005,15:44,1129.50,1129.50,1129.25,1129.50,46,3,49.00
08/10/2005,15:45,1129.50,1129.50,1129.25,1129.25,1,1,2.00
08/10/2005,15:46,1129.50,1129.50,1129.50,1129.50,6,0,6.00
08/10/2005,15:47,1129.50,1129.50,1129.50,1129.50,2,0,2.00
08/10/2005,15:48,1129.50,1129.50,1129.25,1129.25,25,1,26.00
08/10/2005,15:49,1129.50,1129.75,1129.50,1129.50,82,10,92.00
08/10/2005,15:50,1129.50,1129.50,1129.25,1129.25,0,83,83.00
08/10/2005,15:51,1129.50,1129.50,1129.50,1129.50,62,0,62.00
08/10/2005,15:52,1129.50,1129.50,1129.50,1129.50,67,0,67.00
08/10/2005,15:53,1129.50,1129.50,1129.50,1129.50,55,0,55.00
08/10/2005,15:54,1129.75,1129.75,1129.75,1129.75,1,0,1.00
08/10/2005,15:55,1129.50,1129.50,1129.50,1129.50,0,1,1.00
08/10/2005,15:56,1129.75,1130.00,1129.75,1129.75,183,2,185.00
08/10/2005,15:57,1129.75,1129.75,1129.50,1129.50,0,42,42.00
08/10/2005,15:58,1129.50,1129.50,1129.50,1129.50,0,148,148.00
08/10/2005,15:59,1129.25,1129.50,1129.25,1129.50,5,377,382.00
08/10/2005,16:00,1129.50,1129.75,1129.50,1129.75,123,0,123.00
08/10/2005,17:01,1129.75,1130.00,1129.75,1130.00,31,2,33.00
08/10/2005,17:02,1130.00,1130.00,1130.00,1130.00,50,0,50.00
08/10/2005,17:03,1130.00,1130.00,1129.75,1129.75,51,1,52.00
08/10/2005,17:04,1130.00,1130.00,1129.75,1129.75,1,2,3.00
08/10/2005,17:05,1130.00,1130.00,1130.00,1130.00,1,0,1.00
08/10/2005,17:06,1130.00,1130.00,1130.00,1130.00,60,0,60.00
08/10/2005,17:08,1130.00,1130.00,1130.00,1130.00,1,0,1.00
08/10/2005,17:09,1130.00,1130.25,1130.00,1130.25,255,0,255.00
08/10/2005,17:10,1130.25,1130.25,1130.25,1130.25,2,0,2.00
08/10/2005,17:12,1130.00,1130.00,1129.75,1130.00,20,63,83.00
08/10/2005,17:13,1130.00,1130.00,1130.00,1130.00,4,0,4.00
08/10/2005,17:14,1130.00,1130.00,1130.00,1130.00,55,0,55.00
08/10/2005,17:16,1130.25,1130.25,1130.25,1130.25,51,0,51.00
08/10/2005,17:17,1130.25,1130.50,1130.25,1130.25,109,93,202.00
08/10/2005,17:19,1130.00,1130.25,1130.00,1130.00,40,2,42.00
08/10/2005,17:20,1130.25,1130.25,1130.25,1130.25,112,0,112.00
08/10/2005,17:21,1130.50,1130.50,1130.50,1130.50,1,0,1.00
08/10/2005,17:22,1130.00,1130.25,1130.00,1130.25,6,1,7.00
08/10/2005,17:23,1130.00,1130.25,1130.00,1130.00,9,85,94.00
08/10/2005,17:24,1130.00,1130.00,1130.00,1130.00,0,5,5.00
08/10/2005,17:25,1130.00,1130.00,1129.75,1129.75,0,17,17.00
08/10/2005,17:28,1130.00,1130.25,1130.00,1130.25,30,0,30.00
08/10/2005,17:30,1130.00,1130.00,1130.00,1130.00,0,8,8.00
08/10/2005,17:31,1130.00,1130.25,1130.00,1130.00,5,7,12.00
08/10/2005,17:32,1130.00,1130.25,1130.00,1130.25,2,16,18.00
08/10/2005,17:35,1130.00,1130.25,1130.00,1130.25,1,1,2.00
08/10/2005,17:37,1130.00,1130.00,1130.00,1130.00,0,93,93.00
08/10/2005,17:38,1130.00,1130.00,1129.75,1129.75,0,35,35.00
08/10/2005,17:39,1130.00,1130.00,1130.00,1130.00,9,0,9.00
08/10/2005,17:41,1130.00,1130.00,1130.00,1130.00,46,0,46.00
08/10/2005,17:42,1130.00,1130.00,1130.00,1130.00,3,0,3.00
08/10/2005,17:43,1130.00,1130.00,1130.00,1130.00,24,0,24.00
08/10/2005,17:44,1130.00,1130.25,1129.75,1129.75,7,38,45.00
08/10/2005,17:45,1130.00,1130.00,1130.00,1130.00,48,0,48.00
08/10/2005,17:46,1130.00,1130.00,1130.00,1130.00,9,0,9.00
08/10/2005,17:47,1129.75,1129.75,1129.75,1129.75,0,1,1.00
08/10/2005,17:48,1130.00,1130.00,1130.00,1130.00,1,0,1.00
08/10/2005,17:50,1130.00,1130.00,1130.00,1130.00,26,0,26.00
08/10/2005,17:51,1129.75,1129.75,1129.75,1129.75,0,1,1.00
08/10/2005,17:52,1130.00,1130.00,1130.00,1130.00,1,0,1.00
08/10/2005,17:57,1129.75,1129.75,1129.75,1129.75,0,128,128.00
08/10/2005,17:58,1129.75,1129.75,1129.50,1129.50,0,87,87.00
08/10/2005,18:01,1129.75,1129.75,1129.75,1129.75,16,0,16.00
08/10/2005,18:02,1129.75,1129.75,1129.75,1129.75,5,0,5.00
08/10/2005,18:03,1129.75,1129.75,1129.75,1129.75,7,0,7.00
08/10/2005,18:04,1129.75,1129.75,1129.75,1129.75,3,0,3.00
08/10/2005,18:05,1129.75,1129.75,1129.50,1129.75,4,2,6.00
08/10/2005,18:06,1129.75,1129.75,1129.75,1129.75,1,0,1.00
08/10/2005,18:07,1129.50,1129.50,1129.50,1129.50,0,1,1.00
08/10/2005,18:08,1129.50,1129.50,1129.50,1129.50,0,236,236.00
08/10/2005,18:13,1129.50,1129.50,1129.50,1129.50,0,1,1.00
08/10/2005,18:18,1129.50,1129.50,1129.50,1129.50,0,1,1.00
08/10/2005,18:19,1129.50,1129.50,1129.50,1129.50,0,1,1.00
08/10/2005,18:21,1129.50,1129.50,1129.50,1129.50,0,10,10.00
08/10/2005,18:24,1129.75,1129.75,1129.75,1129.75,30,0,30.00
08/10/2005,18:27,1129.75,1129.75,1129.75,1129.75,90,0,90.00
08/10/2005,18:28,1129.75,1129.75,1129.50,1129.50,8,1,9.00
08/10/2005,18:33,1129.50,1129.50,1129.50,1129.50,0,2,2.00
08/10/2005,18:34,1129.50,1129.50,1129.50,1129.50,0,5,5.00
08/10/2005,18:35,1129.75,1129.75,1129.75,1129.75,23,0,23.00
08/10/2005,18:36,1129.75,1129.75,1129.75,1129.75,1,0,1.00
08/10/2005,18:37,1129.75,1129.75,1129.75,1129.75,2,0,2.00
08/10/2005,18:39,1129.75,1129.75,1129.75,1129.75,1,0,1.00
08/10/2005,18:41,1129.75,1129.75,1129.75,1129.75,11,0,11.00
08/10/2005,18:42,1129.50,1129.50,1129.50,1129.50,0,20,20.00
08/10/2005,18:46,1129.50,1129.50,1129.50,1129.50,0,10,10.00
08/10/2005,18:47,1129.50,1129.50,1129.50,1129.50,0,10,10.00
08/10/2005,18:48,1129.50,1129.50,1129.50,1129.50,0,30,30.00
08/10/2005,18:49,1129.50,1129.50,1129.25,1129.25,0,11,11.00
08/10/2005,18:50,1129.25,1129.50,1129.25,1129.50,2,10,12.00
08/10/2005,18:51,1129.50,1129.50,1129.50,1129.50,6,0,6.00
08/10/2005,18:52,1129.50,1129.50,1129.25,1129.25,1,10,11.00
08/10/2005,18:54,1129.50,1129.50,1129.25,1129.25,9,10,19.00
08/10/2005,18:55,1129.50,1129.50,1129.25,1129.25,6,10,16.00
08/10/2005,19:00,1129.50,1129.50,1129.50,1129.50,1,0,1.00
08/10/2005,19:01,1129.50,1129.50,1129.25,1129.25,2,30,32.00
08/10/2005,19:02,1129.25,1129.25,1129.25,1129.25,0,5,5.00
08/10/2005,19:03,1129.25,1129.25,1129.25,1129.25,0,75,75.00
08/10/2005,19:04,1129.25,1129.25,1129.25,1129.25,0,2,2.00
08/10/2005,19:08,1129.50,1129.50,1129.50,1129.50,18,0,18.00
08/10/2005,19:10,1129.50,1129.50,1129.50,1129.50,1,0,1.00
08/10/2005,19:11,1129.50,1129.50,1129.50,1129.50,38,0,38.00
08/10/2005,19:14,1129.75,1129.75,1129.75,1129.75,7,0,7.00
08/10/2005,19:19,1129.75,1129.75,1129.75,1129.75,133,0,133.00
08/10/2005,19:20,1129.75,1129.75,1129.75,1129.75,32,0,32.00
08/10/2005,19:21,1129.50,1129.50,1129.50,1129.50,0,1,1.00
08/10/2005,19:22,1129.50,1129.75,1129.50,1129.75,50,2,52.00
08/10/2005,19:23,1129.75,1129.75,1129.75,1129.75,11,0,11.00
08/10/2005,19:24,1129.75,1129.75,1129.75,1129.75,3,0,3.00
08/10/2005,19:25,1129.75,1129.75,1129.75,1129.75,3,0,3.00
08/10/2005,19:26,1129.50,1129.75,1129.50,1129.75,8,1,9.00
08/10/2005,19:33,1130.00,1130.00,1130.00,1130.00,4,0,4.00
08/10/2005,19:35,1130.00,1130.00,1130.00,1130.00,8,0,8.00
08/10/2005,19:36,1129.75,1129.75,1129.75,1129.75,0,21,21.00
08/10/2005,19:37,1129.50,1129.50,1129.50,1129.50,0,1,1.00
08/10/2005,19:38,1129.75,1129.75,1129.75,1129.75,6,0,6.00
08/10/2005,19:39,1129.75,1129.75,1129.50,1129.50,1,1,2.00
08/10/2005,19:46,1129.50,1129.50,1129.50,1129.50,0,1,1.00
08/10/2005,19:51,1129.50,1129.50,1129.50,1129.50,0,2,2.00
08/10/2005,19:54,1129.50,1129.50,1129.50,1129.50,0,67,67.00
08/10/2005,19:55,1129.50,1129.50,1129.50,1129.50,0,50,50.00
08/10/2005,19:56,1129.50,1129.50,1129.50,1129.50,0,55,55.00
08/10/2005,19:58,1129.25,1129.50,1129.25,1129.50,6,50,56.00
08/10/2005,19:59,1129.25,1129.25,1129.25,1129.25,0,2,2.00
08/10/2005,20:04,1129.50,1129.50,1129.50,1129.50,7,0,7.00
08/10/2005,20:05,1129.50,1129.50,1129.50,1129.50,17,0,17.00
08/10/2005,20:06,1129.25,1129.25,1129.25,1129.25,0,22,22.00
08/10/2005,20:09,1129.50,1129.50,1129.50,1129.50,5,0,5.00
08/10/2005,20:11,1129.50,1129.50,1129.50,1129.50,5,0,5.00
08/10/2005,20:12,1129.50,1129.50,1129.50,1129.50,3,0,3.00
08/10/2005,20:13,1129.50,1129.50,1129.50,1129.50,3,0,3.00
08/10/2005,20:14,1129.50,1129.50,1129.50,1129.50,3,0,3.00
08/10/2005,20:15,1129.50,1129.50,1129.50,1129.50,3,0,3.00
08/10/2005,20:18,1129.50,1129.50,1129.50,1129.50,5,0,5.00
08/10/2005,20:20,1129.50,1129.50,1129.50,1129.50,4,0,4.00
08/10/2005,20:21,1129.50,1129.50,1129.50,1129.50,5,0,5.00
08/10/2005,20:22,1129.25,1129.25,1129.25,1129.25,0,1,1.00
08/10/2005,20:26,1129.50,1129.50,1129.50,1129.50,13,0,13.00
08/10/2005,20:31,1129.50,1129.50,1129.50,1129.50,44,0,44.00
08/10/2005,20:32,1129.50,1129.50,1129.50,1129.50,10,0,10.00
08/10/2005,20:33,1129.50,1129.50,1129.50,1129.50,10,0,10.00
08/10/2005,20:34,1129.75,1129.75,1129.75,1129.75,30,0,30.00
08/10/2005,20:37,1129.75,1129.75,1129.75,1129.75,4,0,4.00
08/10/2005,20:40,1129.75,1130.00,1129.75,1130.00,70,0,70.00
08/10/2005,20:41,1130.00,1130.00,1130.00,1130.00,10,0,10.00
08/10/2005,20:42,1130.00,1130.00,1130.00,1130.00,2,0,2.00
08/10/2005,20:46,1130.00,1130.00,1130.00,1130.00,2,0,2.00
08/10/2005,20:47,1130.00,1130.00,1130.00,1130.00,4,0,4.00
08/10/2005,20:48,1130.00,1130.25,1130.00,1130.25,46,0,46.00
08/10/2005,20:49,1130.25,1130.25,1130.25,1130.25,32,0,32.00
08/10/2005,20:51,1130.00,1130.00,1130.00,1130.00,0,57,57.00
08/10/2005,20:52,1130.00,1130.00,1130.00,1130.00,0,51,51.00
08/10/2005,20:53,1130.00,1130.00,1130.00,1130.00,0,23,23.00
08/10/2005,20:55,1130.00,1130.00,1130.00,1130.00,0,1,1.00
08/10/2005,20:56,1130.00,1130.00,1130.00,1130.00,0,6,6.00
08/10/2005,20:57,1130.00,1130.25,1130.00,1130.25,6,1,7.00
08/10/2005,20:58,1130.25,1130.25,1130.25,1130.25,1,0,1.00
08/10/2005,21:01,1130.25,1130.25,1130.25,1130.25,2,0,2.00
08/10/2005,21:03,1130.25,1130.25,1130.25,1130.25,5,0,5.00
08/10/2005,21:06,1130.25,1130.25,1130.25,1130.25,20,0,20.00
08/10/2005,21:07,1130.25,1130.25,1130.25,1130.25,11,0,11.00
08/10/2005,21:08,1130.25,1130.25,1130.25,1130.25,50,0,50.00
08/10/2005,21:09,1130.25,1130.25,1130.25,1130.25,18,0,18.00
08/10/2005,21:12,1130.50,1130.50,1130.25,1130.25,1,3,4.00
08/10/2005,21:14,1130.50,1130.50,1130.50,1130.50,2,0,2.00
08/10/2005,21:18,1130.50,1130.50,1130.50,1130.50,4,0,4.00
08/10/2005,21:20,1130.25,1130.25,1130.25,1130.25,0,11,11.00
08/10/2005,21:22,1130.25,1130.25,1130.25,1130.25,0,2,2.00
08/10/2005,21:23,1130.25,1130.25,1130.25,1130.25,0,1,1.00
08/10/2005,21:25,1130.25,1130.25,1130.25,1130.25,0,4,4.00
08/10/2005,21:27,1130.50,1130.50,1130.50,1130.50,50,0,50.00
08/10/2005,21:28,1130.50,1130.50,1130.50,1130.50,135,0,135.00
08/10/2005,21:29,1130.50,1130.50,1130.50,1130.50,21,0,21.00
08/10/2005,21:30,1130.50,1130.50,1130.50,1130.50,6,0,6.00
08/10/2005,21:31,1130.50,1130.50,1130.25,1130.25,7,2,9.00
08/10/2005,21:32,1130.50,1130.50,1130.50,1130.50,6,0,6.00
08/10/2005,21:33,1130.50,1130.50,1130.50,1130.50,1,0,1.00
08/10/2005,21:35,1130.50,1130.50,1130.50,1130.50,1,0,1.00
08/10/2005,21:36,1130.25,1130.25,1130.25,1130.25,0,20,20.00
08/10/2005,21:38,1130.25,1130.25,1130.25,1130.25,0,5,5.00
08/10/2005,21:40,1130.50,1130.50,1130.50,1130.50,11,0,11.00
08/10/2005,21:41,1130.25,1130.25,1130.25,1130.25,0,4,4.00
08/10/2005,21:42,1130.25,1130.25,1130.25,1130.25,0,1,1.00
08/10/2005,21:45,1130.25,1130.25,1130.25,1130.25,0,1,1.00
08/10/2005,21:47,1130.25,1130.50,1130.25,1130.50,20,3,23.00
08/10/2005,21:48,1130.50,1130.50,1130.50,1130.50,5,0,5.00
08/10/2005,21:49,1130.50,1130.50,1130.50,1130.50,3,0,3.00
08/10/2005,21:52,1130.50,1130.50,1130.50,1130.50,1,0,1.00
08/10/2005,21:55,1130.25,1130.25,1130.25,1130.25,0,5,5.00
08/10/2005,21:56,1130.25,1130.25,1130.25,1130.25,0,12,12.00
08/10/2005,22:00,1130.25,1130.25,1130.25,1130.25,0,1,1.00
08/10/2005,22:04,1130.25,1130.25,1130.25,1130.25,0,1,1.00
08/10/2005,22:07,1130.50,1130.50,1130.50,1130.50,26,0,26.00
08/10/2005,22:10,1130.50,1130.50,1130.50,1130.50,7,0,7.00
08/10/2005,22:12,1130.50,1130.50,1130.50,1130.50,10,0,10.00
08/10/2005,22:13,1130.50,1130.50,1130.50,1130.50,1,0,1.00
08/10/2005,22:14,1130.50,1130.50,1130.50,1130.50,133,0,133.00
08/10/2005,22:15,1130.50,1130.50,1130.50,1130.50,52,0,52.00
08/10/2005,22:19,1130.50,1130.75,1130.50,1130.75,48,0,48.00
08/10/2005,22:22,1130.75,1130.75,1130.75,1130.75,3,0,3.00
08/10/2005,22:23,1130.50,1130.50,1130.50,1130.50,0,1,1.00
08/10/2005,22:28,1130.50,1130.50,1130.50,1130.50,0,2,2.00
08/10/2005,22:30,1130.50,1130.50,1130.50,1130.50,0,1,1.00
08/10/2005,22:32,1130.50,1130.75,1130.50,1130.75,7,1,8.00
08/10/2005,22:33,1130.75,1130.75,1130.50,1130.50,2,70,72.00
08/10/2005,22:34,1130.50,1130.50,1130.50,1130.50,0,2,2.00
08/10/2005,22:35,1130.50,1130.50,1130.50,1130.50,0,60,60.00
08/10/2005,22:36,1130.50,1130.50,1130.50,1130.50,0,50,50.00
08/10/2005,22:37,1130.50,1130.50,1130.50,1130.50,0,17,17.00
08/10/2005,22:38,1130.50,1130.50,1130.50,1130.50,0,9,9.00
08/10/2005,22:39,1130.50,1130.50,1130.50,1130.50,0,11,11.00
08/10/2005,22:40,1130.50,1130.50,1130.50,1130.50,0,101,101.00
08/10/2005,22:41,1130.50,1130.50,1130.50,1130.50,0,2,2.00
08/10/2005,22:42,1130.50,1130.50,1130.50,1130.50,0,1,1.00
08/10/2005,22:43,1130.50,1130.50,1130.50,1130.50,0,5,5.00
08/10/2005,22:44,1130.50,1130.50,1130.50,1130.50,0,5,5.00
08/10/2005,22:45,1130.50,1130.50,1130.50,1130.50,0,15,15.00
08/10/2005,22:46,1130.50,1130.50,1130.50,1130.50,0,15,15.00
08/10/2005,22:47,1130.50,1130.50,1130.50,1130.50,0,3,3.00
08/10/2005,22:48,1130.50,1130.50,1130.50,1130.50,0,7,7.00
08/10/2005,22:49,1130.50,1130.50,1130.50,1130.50,0,10,10.00
08/10/2005,22:50,1130.50,1130.50,1130.50,1130.50,0,8,8.00
08/10/2005,22:51,1130.25,1130.25,1130.25,1130.25,0,1,1.00
08/10/2005,22:53,1130.25,1130.25,1130.25,1130.25,0,2,2.00
08/10/2005,22:54,1130.25,1130.25,1130.25,1130.25,0,5,5.00
08/10/2005,22:56,1130.25,1130.25,1130.25,1130.25,0,10,10.00
08/10/2005,23:00,1130.25,1130.25,1130.25,1130.25,0,2,2.00
08/10/2005,23:01,1130.00,1130.00,1130.00,1130.00,0,16,16.00
08/10/2005,23:03,1130.25,1130.25,1130.25,1130.25,13,0,13.00
08/10/2005,23:04,1130.00,1130.00,1130.00,1130.00,0,1,1.00
08/10/2005,23:05,1130.00,1130.00,1130.00,1130.00,0,1,1.00
08/10/2005,23:10,1130.25,1130.25,1130.00,1130.00,2,1,3.00
08/10/2005,23:14,1130.25,1130.25,1130.00,1130.00,2,1,3.00
08/10/2005,23:15,1130.00,1130.00,1130.00,1130.00,0,1,1.00
08/10/2005,23:16,1130.00,1130.00,1130.00,1130.00,0,12,12.00
08/10/2005,23:17,1130.00,1130.00,1130.00,1130.00,0,20,20.00
08/10/2005,23:20,1130.00,1130.25,1130.00,1130.25,1,3,4.00
08/10/2005,23:22,1130.25,1130.25,1130.25,1130.25,3,0,3.00
08/10/2005,23:23,1130.25,1130.25,1130.25,1130.25,22,0,22.00
08/10/2005,23:24,1130.25,1130.25,1130.25,1130.25,27,0,27.00
08/10/2005,23:30,1130.25,1130.25,1130.25,1130.25,1,0,1.00
08/10/2005,23:32,1130.00,1130.25,1130.00,1130.25,25,7,32.00
08/10/2005,23:33,1130.25,1130.50,1130.25,1130.50,41,11,52.00
08/10/2005,23:35,1130.25,1130.25,1130.25,1130.25,0,12,12.00
08/10/2005,23:38,1130.00,1130.00,1130.00,1130.00,0,1,1.00
08/10/2005,23:39,1130.25,1130.25,1130.25,1130.25,1,0,1.00
08/10/2005,23:42,1130.00,1130.00,1130.00,1130.00,0,7,7.00
08/10/2005,23:47,1130.00,1130.00,1130.00,1130.00,0,9,9.00
08/10/2005,23:53,1130.00,1130.00,1130.00,1130.00,0,5,5.00
08/10/2005,23:54,1130.25,1130.25,1130.25,1130.25,10,0,10.00
08/10/2005,23:55,1130.25,1130.25,1130.25,1130.25,2,0,2.00
08/10/2005,23:57,1130.25,1130.50,1130.25,1130.25,26,10,36.00
08/10/2005,23:58,1130.25,1130.25,1130.25,1130.25,0,15,15.00
08/11/2005,00:04,1130.50,1130.50,1130.50,1130.50,5,0,5.00
08/11/2005,00:06,1130.25,1130.25,1130.25,1130.25,0,2,2.00
08/11/2005,00:09,1130.25,1130.25,1130.25,1130.25,0,5,5.00
08/11/2005,00:10,1130.25,1130.25,1130.25,1130.25,0,31,31.00
08/11/2005,00:14,1130.25,1130.25,1130.25,1130.25,0,12,12.00
08/11/2005,00:18,1130.25,1130.25,1130.25,1130.25,0,7,7.00
08/11/2005,00:24,1130.25,1130.25,1130.25,1130.25,0,1,1.00
08/11/2005,00:25,1130.25,1130.25,1130.25,1130.25,0,14,14.00
08/11/2005,00:26,1130.25,1130.25,1130.00,1130.25,14,11,25.00
08/11/2005,00:27,1130.25,1130.25,1130.25,1130.25,6,0,6.00
08/11/2005,00:28,1130.25,1130.25,1130.25,1130.25,35,0,35.00
08/11/2005,00:29,1130.25,1130.25,1130.25,1130.25,48,0,48.00
08/11/2005,00:30,1130.25,1130.25,1130.25,1130.25,12,0,12.00
08/11/2005,00:32,1130.25,1130.25,1130.25,1130.25,1,0,1.00
08/11/2005,00:33,1130.00,1130.00,1130.00,1130.00,0,3,3.00
08/11/2005,00:34,1130.00,1130.00,1130.00,1130.00,0,60,60.00
08/11/2005,00:36,1130.00,1130.00,1130.00,1130.00,0,12,12.00
08/11/2005,00:37,1130.00,1130.00,1130.00,1130.00,0,2,2.00
08/11/2005,00:38,1130.25,1130.25,1130.25,1130.25,3,0,3.00
08/11/2005,00:41,1130.25,1130.25,1130.25,1130.25,4,0,4.00
08/11/2005,00:42,1130.00,1130.00,1130.00,1130.00,0,1,1.00
08/11/2005,00:44,1130.25,1130.25,1130.25,1130.25,6,0,6.00
08/11/2005,00:45,1130.00,1130.00,1130.00,1130.00,0,42,42.00
08/11/2005,00:46,1130.25,1130.25,1129.75,1130.00,12,13,25.00
08/11/2005,00:47,1130.00,1130.00,1129.75,1129.75,3,1,4.00
08/11/2005,00:49,1130.00,1130.00,1130.00,1130.00,2,0,2.00
08/11/2005,00:50,1130.00,1130.25,1130.00,1130.25,12,0,12.00
08/11/2005,00:51,1130.00,1130.00,1130.00,1130.00,0,1,1.00
08/11/2005,00:52,1130.00,1130.00,1130.00,1130.00,0,4,4.00
08/11/2005,00:53,1130.00,1130.25,1130.00,1130.25,1,3,4.00
08/11/2005,00:55,1130.00,1130.00,1130.00,1130.00,0,1,1.00
08/11/2005,00:56,1130.00,1130.00,1130.00,1130.00,0,1,1.00
08/11/2005,00:57,1130.25,1130.25,1130.00,1130.00,1,1,2.00
08/11/2005,00:58,1130.00,1130.00,1130.00,1130.00,0,7,7.00
08/11/2005,00:59,1130.00,1130.00,1130.00,1130.00,0,10,10.00
08/11/2005,01:00,1130.25,1130.25,1130.25,1130.25,1,0,1.00
08/11/2005,01:01,1130.25,1130.50,1130.25,1130.50,107,6,113.00
08/11/2005,01:02,1130.50,1130.50,1130.25,1130.50,6,9,15.00
08/11/2005,01:03,1130.50,1130.50,1130.25,1130.25,1,4,5.00
08/11/2005,01:04,1130.25,1130.25,1130.00,1130.00,0,16,16.00
08/11/2005,01:05,1130.00,1130.00,1130.00,1130.00,0,35,35.00
08/11/2005,01:06,1130.00,1130.00,1130.00,1130.00,0,3,3.00
08/11/2005,01:07,1130.00,1130.00,1130.00,1130.00,0,1,1.00
08/11/2005,01:08,1130.00,1130.00,1130.00,1130.00,0,30,30.00
08/11/2005,01:09,1130.00,1130.00,1130.00,1130.00,0,1,1.00
08/11/2005,01:10,1129.75,1129.75,1129.75,1129.75,0,1,1.00
08/11/2005,01:11,1130.00,1130.00,1130.00,1130.00,2,0,2.00
08/11/2005,01:12,1130.00,1130.00,1130.00,1130.00,3,0,3.00
08/11/2005,01:13,1130.00,1130.00,1130.00,1130.00,16,0,16.00
08/11/2005,01:14,1130.00,1130.00,1129.75,1130.00,36,5,41.00
08/11/2005,01:16,1130.00,1130.00,1130.00,1130.00,25,0,25.00
08/11/2005,01:17,1130.00,1130.00,1130.00,1130.00,5,0,5.00
08/11/2005,01:18,1130.00,1130.00,1130.00,1130.00,15,0,15.00
08/11/2005,01:19,1130.00,1130.00,1130.00,1130.00,1,0,1.00
08/11/2005,01:21,1130.25,1130.25,1130.25,1130.25,1,0,1.00
08/11/2005,01:22,1130.25,1130.25,1130.25,1130.25,8,0,8.00
08/11/2005,01:23,1130.25,1130.25,1130.25,1130.25,1,0,1.00
08/11/2005,01:24,1130.00,1130.00,1130.00,1130.00,0,5,5.00
08/11/2005,01:25,1130.25,1130.25,1130.25,1130.25,33,0,33.00
08/11/2005,01:26,1130.00,1130.00,1130.00,1130.00,0,1,1.00
08/11/2005,01:28,1130.00,1130.25,1130.00,1130.25,20,1,21.00
08/11/2005,01:29,1130.25,1130.25,1130.00,1130.00,3,24,27.00
08/11/2005,01:30,1130.00,1130.25,1130.00,1130.25,4,6,10.00
08/11/2005,01:31,1130.00,1130.00,1130.00,1130.00,0,1,1.00
08/11/2005,01:32,1130.00,1130.00,1130.00,1130.00,0,1,1.00
08/11/2005,01:33,1130.00,1130.00,1130.00,1130.00,0,4,4.00
08/11/2005,01:36,1130.00,1130.00,1130.00,1130.00,0,2,2.00
08/11/2005,01:39,1129.75,1130.00,1129.75,1130.00,1,1,2.00
08/11/2005,01:40,1129.75,1129.75,1129.75,1129.75,0,2,2.00
08/11/2005,01:41,1130.00,1130.00,1130.00,1130.00,1,0,1.00
08/11/2005,01:43,1130.00,1130.00,1130.00,1130.00,1,0,1.00
08/11/2005,01:44,1129.75,1129.75,1129.75,1129.75,0,5,5.00
08/11/2005,01:45,1129.75,1129.75,1129.75,1129.75,0,5,5.00
08/11/2005,01:46,1129.75,1129.75,1129.75,1129.75,0,16,16.00
08/11/2005,01:47,1130.00,1130.00,1129.75,1130.00,50,6,56.00
08/11/2005,01:48,1130.00,1130.25,1130.00,1130.00,3,6,9.00
08/11/2005,01:49,1129.75,1129.75,1129.50,1129.75,10,44,54.00
08/11/2005,01:50,1130.00,1130.25,1130.00,1130.00,7,6,13.00
08/11/2005,01:51,1130.00,1130.25,1130.00,1130.00,2,59,61.00
08/11/2005,01:52,1130.00,1130.25,1130.00,1130.25,5,10,15.00
08/11/2005,01:53,1130.25,1130.25,1130.25,1130.25,47,0,47.00
08/11/2005,01:54,1130.25,1130.25,1130.25,1130.25,48,0,48.00
08/11/2005,01:55,1130.50,1130.50,1130.25,1130.25,2,156,158.00
08/11/2005,01:56,1130.25,1130.25,1130.25,1130.25,0,51,51.00
08/11/2005,01:57,1130.25,1130.25,1130.00,1130.00,0,85,85.00
08/11/2005,01:58,1130.00,1130.00,1129.75,1129.75,0,51,51.00
08/11/2005,01:59,1129.75,1129.75,1129.75,1129.75,0,45,45.00
08/11/2005,02:01,1129.75,1130.25,1129.75,1130.25,366,106,472.00
08/11/2005,02:02,1130.25,1130.75,1130.25,1130.75,471,89,560.00
08/11/2005,02:03,1130.75,1130.75,1130.50,1130.50,80,39,119.00
08/11/2005,02:04,1130.50,1130.75,1130.50,1130.75,7,108,115.00
08/11/2005,02:05,1130.75,1130.75,1130.50,1130.50,51,22,73.00
08/11/2005,02:06,1130.25,1130.50,1130.25,1130.25,9,112,121.00
08/11/2005,02:07,1130.50,1130.75,1130.50,1130.75,36,0,36.00
08/11/2005,02:08,1130.75,1131.00,1130.75,1131.00,333,0,333.00
08/11/2005,02:09,1131.00,1131.25,1131.00,1131.00,235,1,236.00
08/11/2005,02:10,1131.00,1131.25,1131.00,1131.25,61,4,65.00
08/11/2005,02:11,1131.25,1131.25,1131.25,1131.25,59,0,59.00
08/11/2005,02:12,1131.25,1131.75,1131.25,1131.75,634,38,672.00
08/11/2005,02:13,1131.50,1131.75,1131.25,1131.25,1,232,233.00
08/11/2005,02:14,1131.25,1131.50,1131.00,1131.25,155,70,225.00
08/11/2005,02:15,1131.25,1131.25,1131.00,1131.25,167,4,171.00
08/11/2005,02:16,1131.25,1131.50,1131.25,1131.25,17,18,35.00
08/11/2005,02:17,1131.25,1131.25,1131.00,1131.00,25,135,160.00
08/11/2005,02:18,1131.00,1131.25,1131.00,1131.25,9,281,290.00
08/11/2005,02:19,1131.25,1131.50,1131.00,1131.25,360,41,401.00
08/11/2005,02:20,1131.50,1131.75,1131.50,1131.75,66,0,66.00
08/11/2005,02:21,1131.50,1131.75,1131.50,1131.75,5,59,64.00
08/11/2005,02:22,1131.50,1131.75,1131.50,1131.75,149,101,250.00
08/11/2005,02:23,1132.00,1132.25,1132.00,1132.00,292,38,330.00
08/11/2005,02:24,1132.00,1132.25,1131.75,1132.00,47,126,173.00
08/11/2005,02:25,1132.00,1132.00,1131.75,1131.75,6,2,8.00
08/11/2005,02:26,1131.75,1132.00,1131.75,1132.00,7,10,17.00
08/11/2005,02:27,1131.75,1131.75,1131.75,1131.75,0,2,2.00
08/11/2005,02:28,1132.00,1132.50,1132.00,1132.50,606,53,659.00
08/11/2005,02:29,1132.50,1133.00,1132.50,1132.75,293,134,427.00
08/11/2005,02:30,1132.75,1133.00,1132.75,1132.75,65,258,323.00
08/11/2005,02:31,1132.75,1132.75,1132.50,1132.50,240,91,331.00
08/11/2005,02:32,1132.75,1132.75,1132.25,1132.25,159,22,181.00
08/11/2005,02:33,1132.25,1132.75,1132.25,1132.50,19,44,63.00
08/11/2005,02:34,1132.50,1132.75,1132.50,1132.75,54,60,114.00
08/11/2005,02:35,1133.00,1133.25,1132.75,1133.25,265,264,529.00
08/11/2005,02:36,1133.25,1133.50,1133.00,1133.00,74,507,581.00
08/11/2005,02:37,1133.25,1133.25,1133.25,1133.25,6,0,6.00
08/11/2005,02:38,1133.00,1133.00,1133.00,1133.00,0,218,218.00
08/11/2005,02:39,1133.00,1133.00,1132.75,1133.00,46,79,125.00
08/11/2005,02:40,1133.00,1133.00,1133.00,1133.00,132,0,132.00
08/11/2005,02:41,1133.00,1133.00,1132.50,1132.50,12,83,95.00
08/11/2005,02:42,1132.50,1132.75,1132.50,1132.75,1,82,83.00
08/11/2005,02:43,1132.75,1132.75,1132.50,1132.75,6,1,7.00
08/11/2005,02:44,1132.75,1132.75,1132.75,1132.75,6,0,6.00
08/11/2005,02:45,1132.75,1132.75,1132.50,1132.50,1,87,88.00
08/11/2005,02:46,1132.50,1132.75,1132.50,1132.50,6,60,66.00
08/11/2005,02:47,1132.50,1132.50,1132.25,1132.25,2,19,21.00
08/11/2005,02:48,1132.25,1132.50,1132.25,1132.50,5,222,227.00
08/11/2005,02:49,1132.25,1132.50,1132.25,1132.50,103,118,221.00
08/11/2005,02:50,1132.75,1132.75,1132.50,1132.50,123,47,170.00
08/11/2005,02:51,1132.50,1132.50,1132.25,1132.25,3,136,139.00
08/11/2005,02:52,1132.25,1132.25,1132.00,1132.00,6,180,186.00
08/11/2005,02:53,1132.25,1132.25,1131.75,1131.75,1,49,50.00
08/11/2005,02:54,1131.75,1131.75,1131.50,1131.50,15,138,153.00
08/11/2005,02:55,1131.50,1131.75,1131.50,1131.50,15,45,60.00
08/11/2005,02:56,1131.75,1131.75,1131.75,1131.75,90,0,90.00
08/11/2005,02:57,1131.75,1132.25,1131.75,1132.00,55,26,81.00
08/11/2005,02:58,1132.00,1132.00,1132.00,1132.00,0,121,121.00
08/11/2005,02:59,1132.00,1132.00,1131.75,1132.00,5,9,14.00
08/11/2005,03:00,1132.00,1132.00,1131.50,1131.75,40,319,359.00
08/11/2005,03:01,1131.50,1131.75,1131.50,1131.50,100,50,150.00
08/11/2005,03:02,1131.25,1131.25,1131.25,1131.25,0,282,282.00
08/11/2005,03:03,1131.25,1131.75,1131.25,1131.50,143,49,192.00
08/11/2005,03:04,1131.50,1131.50,1131.50,1131.50,0,37,37.00
08/11/2005,03:05,1131.75,1131.75,1131.25,1131.25,13,97,110.00
08/11/2005,03:06,1131.25,1131.25,1131.25,1131.25,0,27,27.00
08/11/2005,03:07,1131.25,1131.25,1131.00,1131.25,5,39,44.00
08/11/2005,03:08,1131.00,1131.00,1131.00,1131.00,0,178,178.00
08/11/2005,03:09,1130.75,1130.75,1130.75,1130.75,0,313,313.00
08/11/2005,03:10,1131.00,1131.25,1131.00,1131.00,77,8,85.00
08/11/2005,03:11,1131.00,1131.25,1130.75,1130.75,8,49,57.00
08/11/2005,03:12,1130.50,1130.50,1130.25,1130.50,2,73,75.00
08/11/2005,03:13,1130.50,1130.75,1130.25,1130.50,44,2,46.00
08/11/2005,03:14,1130.75,1130.75,1130.75,1130.75,25,0,25.00
08/11/2005,03:15,1130.75,1131.00,1130.75,1131.00,19,0,19.00
08/11/2005,03:16,1131.00,1131.00,1130.75,1131.00,73,94,167.00
08/11/2005,03:17,1131.00,1131.00,1130.75,1130.75,37,47,84.00
08/11/2005,03:18,1130.75,1131.00,1130.75,1130.75,46,12,58.00
08/11/2005,03:19,1130.75,1130.75,1130.75,1130.75,0,10,10.00
08/11/2005,03:20,1130.75,1130.75,1130.50,1130.50,0,36,36.00
08/11/2005,03:21,1130.50,1131.00,1130.50,1131.00,35,12,47.00
08/11/2005,03:22,1131.00,1131.25,1131.00,1131.25,135,0,135.00
08/11/2005,03:23,1131.00,1131.00,1131.00,1131.00,0,6,6.00
08/11/2005,03:24,1131.25,1131.25,1131.25,1131.25,9,0,9.00
08/11/2005,03:26,1131.25,1131.25,1131.25,1131.25,6,0,6.00
08/11/2005,03:27,1131.25,1131.25,1131.25,1131.25,71,0,71.00
08/11/2005,03:28,1131.50,1131.50,1131.50,1131.50,112,0,112.00
08/11/2005,03:29,1131.50,1131.50,1131.50,1131.50,93,0,93.00
08/11/2005,03:30,1131.50,1131.75,1131.50,1131.50,9,43,52.00
08/11/2005,03:31,1131.50,1131.50,1131.50,1131.50,0,6,6.00
08/11/2005,03:32,1131.50,1131.50,1131.25,1131.25,0,72,72.00
08/11/2005,03:33,1131.25,1131.25,1131.25,1131.25,0,5,5.00
08/11/2005,03:34,1131.50,1131.50,1131.25,1131.25,5,36,41.00
08/11/2005,03:35,1131.25,1131.25,1131.00,1131.00,0,50,50.00
08/11/2005,03:36,1131.25,1131.25,1131.00,1131.00,2,74,76.00
08/11/2005,03:37,1130.75,1130.75,1130.50,1130.50,5,185,190.00
08/11/2005,03:38,1130.50,1130.75,1130.50,1130.75,6,25,31.00
08/11/2005,03:39,1130.50,1130.75,1130.50,1130.75,43,2,45.00
08/11/2005,03:40,1131.00,1131.00,1131.00,1131.00,5,0,5.00
08/11/2005,03:41,1131.00,1131.00,1131.00,1131.00,7,0,7.00
08/11/2005,03:43,1131.00,1131.00,1131.00,1131.00,136,0,136.00
08/11/2005,03:44,1131.00,1131.00,1130.75,1131.00,23,2,25.00
08/11/2005,03:45,1131.25,1131.25,1131.00,1131.25,20,1,21.00
08/11/2005,03:46,1131.25,1131.25,1131.25,1131.25,66,0,66.00
08/11/2005,03:47,1131.25,1131.25,1131.25,1131.25,5,0,5.00
08/11/2005,03:48,1131.00,1131.00,1131.00,1131.00,0,27,27.00
08/11/2005,03:49,1131.00,1131.25,1131.00,1131.00,7,27,34.00
08/11/2005,03:50,1131.00,1131.00,1130.75,1130.75,0,10,10.00
08/11/2005,03:51,1131.00,1131.00,1131.00,1131.00,6,0,6.00
08/11/2005,03:53,1131.00,1131.25,1131.00,1131.00,87,10,97.00
08/11/2005,03:54,1131.00,1131.50,1131.00,1131.25,76,38,114.00
08/11/2005,03:55,1131.25,1131.25,1131.25,1131.25,0,81,81.00
08/11/2005,03:56,1131.50,1131.50,1131.50,1131.50,6,0,6.00
08/11/2005,03:57,1131.25,1131.25,1131.25,1131.25,0,95,95.00
08/11/2005,03:58,1131.25,1131.50,1131.00,1131.00,6,91,97.00
08/11/2005,03:59,1131.00,1131.00,1131.00,1131.00,0,37,37.00
08/11/2005,04:00,1131.00,1131.00,1131.00,1131.00,0,9,9.00
08/11/2005,04:01,1131.00,1131.00,1131.00,1131.00,0,21,21.00
08/11/2005,04:02,1131.00,1131.00,1131.00,1131.00,0,7,7.00
08/11/2005,04:03,1131.00,1131.00,1131.00,1131.00,0,32,32.00
08/11/2005,04:04,1131.00,1131.00,1131.00,1131.00,0,36,36.00
08/11/2005,04:05,1131.00,1131.25,1131.00,1131.25,6,32,38.00
08/11/2005,04:06,1131.25,1131.25,1131.00,1131.00,5,10,15.00
08/11/2005,04:07,1131.25,1131.25,1131.25,1131.25,70,0,70.00
08/11/2005,04:08,1131.25,1131.25,1131.25,1131.25,6,0,6.00
08/11/2005,04:09,1131.25,1131.25,1131.00,1131.00,5,112,117.00
08/11/2005,04:10,1131.00,1131.00,1131.00,1131.00,0,5,5.00
08/11/2005,04:11,1131.00,1131.00,1130.75,1131.00,1,8,9.00
08/11/2005,04:12,1130.75,1130.75,1130.75,1130.75,0,38,38.00
08/11/2005,04:13,1131.00,1131.00,1131.00,1131.00,61,0,61.00
08/11/2005,04:15,1131.00,1131.25,1131.00,1131.25,70,0,70.00
08/11/2005,04:16,1131.00,1131.00,1131.00,1131.00,0,35,35.00
08/11/2005,04:17,1131.00,1131.00,1130.75,1131.00,38,21,59.00
08/11/2005,04:18,1131.00,1131.25,1131.00,1131.00,9,20,29.00
08/11/2005,04:20,1131.00,1131.00,1130.75,1130.75,0,102,102.00
08/11/2005,04:21,1130.50,1130.50,1130.50,1130.50,0,101,101.00
08/11/2005,04:22,1130.75,1130.75,1130.50,1130.75,6,1,7.00
08/11/2005,04:23,1130.75,1130.75,1130.75,1130.75,87,0,87.00
08/11/2005,04:24,1131.00,1131.00,1130.75,1130.75,10,1,11.00
08/11/2005,04:25,1131.00,1131.00,1131.00,1131.00,196,0,196.00
08/11/2005,04:26,1131.00,1131.00,1131.00,1131.00,23,0,23.00
08/11/2005,04:27,1131.00,1131.00,1131.00,1131.00,25,0,25.00
08/11/2005,04:28,1131.25,1131.25,1131.00,1131.00,6,30,36.00
08/11/2005,04:29,1131.25,1131.25,1131.00,1131.00,5,1,6.00
08/11/2005,04:30,1131.25,1131.25,1131.25,1131.25,6,0,6.00
08/11/2005,04:32,1131.25,1131.25,1131.00,1131.00,7,41,48.00
08/11/2005,04:33,1131.00,1131.25,1131.00,1131.25,5,1,6.00
08/11/2005,04:34,1131.25,1131.25,1131.00,1131.25,7,1,8.00
08/11/2005,04:37,1131.25,1131.25,1131.00,1131.00,15,28,43.00
08/11/2005,04:38,1131.00,1131.00,1131.00,1131.00,0,153,153.00
08/11/2005,04:39,1131.00,1131.00,1131.00,1131.00,0,31,31.00
08/11/2005,04:41,1131.25,1131.25,1131.25,1131.25,5,0,5.00
08/11/2005,04:43,1131.00,1131.00,1131.00,1131.00,0,1,1.00
08/11/2005,04:45,1131.25,1131.25,1131.00,1131.00,51,2,53.00
08/11/2005,04:46,1131.00,1131.00,1131.00,1131.00,0,45,45.00
08/11/2005,04:47,1131.00,1131.00,1131.00,1131.00,0,7,7.00
08/11/2005,04:48,1131.00,1131.00,1131.00,1131.00,0,2,2.00
08/11/2005,04:49,1131.00,1131.00,1131.00,1131.00,0,31,31.00
08/11/2005,04:50,1131.00,1131.25,1131.00,1131.25,61,42,103.00
08/11/2005,04:51,1131.25,1131.25,1131.25,1131.25,34,0,34.00
08/11/2005,04:52,1131.25,1131.50,1131.25,1131.50,20,6,26.00
08/11/2005,04:53,1131.50,1131.50,1131.50,1131.50,6,0,6.00
08/11/2005,04:54,1131.50,1131.50,1131.25,1131.25,20,2,22.00
08/11/2005,04:56,1131.25,1131.25,1131.25,1131.25,0,41,41.00
08/11/2005,04:57,1131.25,1131.25,1131.25,1131.25,0,22,22.00
08/11/2005,04:58,1131.25,1131.25,1131.25,1131.25,0,34,34.00
08/11/2005,04:59,1131.25,1131.25,1131.25,1131.25,0,26,26.00
08/11/2005,05:00,1131.25,1131.25,1131.25,1131.25,0,25,25.00
08/11/2005,05:01,1131.25,1131.25,1131.00,1131.25,1,11,12.00
08/11/2005,05:02,1131.25,1131.50,1131.25,1131.50,27,0,27.00
08/11/2005,05:03,1131.25,1131.25,1131.00,1131.00,0,149,149.00
08/11/2005,05:04,1131.00,1131.00,1131.00,1131.00,0,21,21.00
08/11/2005,05:05,1131.00,1131.25,1131.00,1131.25,3,18,21.00
08/11/2005,05:06,1131.00,1131.00,1131.00,1131.00,0,10,10.00
08/11/2005,05:07,1130.75,1130.75,1130.75,1130.75,0,20,20.00
08/11/2005,05:08,1131.00,1131.00,1130.75,1130.75,1,3,4.00
08/11/2005,05:09,1131.00,1131.00,1131.00,1131.00,8,0,8.00
08/11/2005,05:10,1131.00,1131.00,1131.00,1131.00,213,0,213.00
08/11/2005,05:11,1131.00,1131.25,1131.00,1131.00,34,30,64.00
08/11/2005,05:12,1131.00,1131.00,1131.00,1131.00,0,7,7.00
08/11/2005,05:13,1131.00,1131.00,1131.00,1131.00,0,4,4.00
08/11/2005,05:18,1131.00,1131.00,1131.00,1131.00,0,14,14.00
08/11/2005,05:19,1131.00,1131.25,1131.00,1131.00,5,81,86.00
08/11/2005,05:20,1131.00,1131.25,1131.00,1131.00,2,10,12.00
08/11/2005,05:21,1131.00,1131.00,1131.00,1131.00,0,12,12.00
08/11/2005,05:22,1131.00,1131.00,1131.00,1131.00,0,11,11.00
08/11/2005,05:23,1131.00,1131.00,1130.75,1130.75,0,9,9.00
08/11/2005,05:25,1131.00,1131.00,1130.75,1130.75,26,2,28.00
08/11/2005,05:26,1131.00,1131.00,1131.00,1131.00,3,0,3.00
08/11/2005,05:27,1131.00,1131.25,1131.00,1131.25,12,0,12.00
08/11/2005,05:28,1131.25,1131.25,1131.25,1131.25,9,0,9.00
08/11/2005,05:29,1131.25,1131.25,1131.25,1131.25,2,0,2.00
08/11/2005,05:30,1131.25,1131.25,1131.00,1131.00,1,16,17.00
08/11/2005,05:31,1131.00,1131.00,1131.00,1131.00,0,15,15.00
08/11/2005,05:32,1131.00,1131.25,1131.00,1131.00,2,17,19.00
08/11/2005,05:34,1131.00,1131.25,1131.00,1131.25,2,5,7.00
08/11/2005,05:35,1131.25,1131.50,1131.25,1131.50,98,0,98.00
08/11/2005,05:36,1131.50,1131.50,1131.50,1131.50,82,0,82.00
08/11/2005,05:37,1131.25,1131.50,1131.25,1131.25,1,85,86.00
08/11/2005,05:38,1131.25,1131.25,1131.25,1131.25,0,9,9.00
08/11/2005,05:39,1131.00,1131.25,1131.00,1131.25,1,3,4.00
08/11/2005,05:40,1131.00,1131.00,1131.00,1131.00,0,1,1.00
08/11/2005,05:41,1131.00,1131.00,1131.00,1131.00,0,158,158.00
08/11/2005,05:42,1131.00,1131.00,1131.00,1131.00,0,21,21.00
08/11/2005,05:43,1131.00,1131.00,1131.00,1131.00,0,3,3.00
08/11/2005,05:45,1131.00,1131.00,1131.00,1131.00,0,26,26.00
08/11/2005,05:46,1131.25,1131.25,1131.25,1131.25,1,0,1.00
08/11/2005,05:47,1131.25,1131.25,1131.25,1131.25,27,0,27.00
08/11/2005,05:48,1131.50,1131.50,1131.25,1131.25,1,4,5.00
08/11/2005,05:52,1131.00,1131.25,1131.00,1131.25,10,1,11.00
08/11/2005,05:53,1131.25,1131.25,1131.25,1131.25,78,0,78.00
08/11/2005,05:54,1131.25,1131.25,1131.00,1131.25,17,1,18.00
08/11/2005,05:55,1131.25,1131.25,1131.00,1131.00,73,72,145.00
08/11/2005,05:56,1131.00,1131.00,1130.75,1130.75,0,51,51.00
08/11/2005,05:57,1130.75,1130.75,1130.75,1130.75,0,69,69.00
08/11/2005,05:58,1130.75,1130.75,1130.50,1130.75,6,15,21.00
08/11/2005,05:59,1130.75,1131.00,1130.50,1131.00,62,20,82.00
08/11/2005,06:00,1130.75,1131.00,1130.75,1131.00,10,2,12.00
08/11/2005,06:01,1131.00,1131.00,1131.00,1131.00,2,0,2.00
08/11/2005,06:02,1130.75,1131.25,1130.75,1131.25,122,32,154.00
08/11/2005,06:03,1131.00,1131.00,1131.00,1131.00,0,18,18.00
08/11/2005,06:04,1131.00,1131.00,1130.75,1131.00,10,12,22.00
08/11/2005,06:05,1131.00,1131.00,1131.00,1131.00,21,0,21.00
08/11/2005,06:07,1131.00,1131.00,1130.75,1130.75,1,75,76.00
08/11/2005,06:08,1130.75,1130.75,1130.75,1130.75,0,2,2.00
08/11/2005,06:09,1130.75,1130.75,1130.75,1130.75,0,10,10.00
08/11/2005,06:10,1130.75,1130.75,1130.75,1130.75,0,5,5.00
08/11/2005,06:11,1130.75,1130.75,1130.75,1130.75,0,53,53.00
08/11/2005,06:12,1130.75,1130.75,1130.75,1130.75,0,109,109.00
08/11/2005,06:13,1130.75,1130.75,1130.75,1130.75,0,2,2.00
08/11/2005,06:14,1130.75,1130.75,1130.75,1130.75,0,67,67.00
08/11/2005,06:15,1130.75,1130.75,1130.75,1130.75,0,43,43.00
08/11/2005,06:16,1130.75,1131.00,1130.75,1131.00,2,36,38.00
08/11/2005,06:17,1131.00,1131.00,1130.75,1130.75,1,131,132.00
08/11/2005,06:18,1130.75,1131.00,1130.75,1131.00,1,11,12.00
08/11/2005,06:19,1130.75,1131.00,1130.75,1131.00,3,10,13.00
08/11/2005,06:20,1131.00,1131.00,1131.00,1131.00,1,0,1.00
08/11/2005,06:21,1131.00,1131.00,1131.00,1131.00,13,0,13.00
08/11/2005,06:22,1131.00,1131.25,1131.00,1131.25,141,0,141.00
08/11/2005,06:23,1131.00,1131.00,1131.00,1131.00,0,135,135.00
08/11/2005,06:24,1130.75,1131.00,1130.75,1131.00,407,21,428.00
08/11/2005,06:25,1131.00,1131.50,1131.00,1131.50,382,0,382.00
08/11/2005,06:26,1131.50,1131.50,1131.25,1131.50,71,1,72.00
08/11/2005,06:28,1131.50,1131.50,1131.50,1131.50,107,0,107.00
08/11/2005,06:29,1131.25,1131.25,1131.00,1131.00,0,119,119.00
08/11/2005,06:31,1131.25,1131.25,1131.25,1131.25,53,0,53.00
08/11/2005,06:32,1131.25,1131.25,1131.25,1131.25,11,0,11.00
08/11/2005,06:33,1131.25,1131.25,1131.00,1131.00,55,11,66.00
08/11/2005,06:34,1131.25,1131.25,1131.25,1131.25,6,0,6.00
08/11/2005,06:35,1131.25,1131.25,1131.25,1131.25,1,0,1.00
08/11/2005,06:39,1131.00,1131.25,1131.00,1131.25,5,1,6.00
08/11/2005,06:41,1131.00,1131.00,1131.00,1131.00,0,112,112.00
08/11/2005,06:42,1131.00,1131.00,1130.75,1130.75,0,21,21.00
08/11/2005,06:43,1130.75,1131.00,1130.75,1131.00,44,1,45.00
08/11/2005,06:44,1131.00,1131.00,1131.00,1131.00,80,0,80.00
08/11/2005,06:45,1131.00,1131.25,1131.00,1131.00,72,1,73.00
08/11/2005,06:46,1131.00,1131.25,1131.00,1131.00,5,85,90.00
08/11/2005,06:47,1131.00,1131.00,1130.75,1130.75,0,157,157.00
08/11/2005,06:48,1131.00,1131.00,1131.00,1131.00,10,0,10.00
08/11/2005,06:49,1131.00,1131.00,1131.00,1131.00,6,0,6.00
08/11/2005,06:50,1131.00,1131.00,1131.00,1131.00,1,0,1.00
08/11/2005,06:51,1131.00,1131.00,1131.00,1131.00,1,0,1.00
08/11/2005,06:52,1131.00,1131.00,1131.00,1131.00,2,0,2.00
08/11/2005,06:53,1131.00,1131.00,1131.00,1131.00,3,0,3.00
08/11/2005,06:54,1130.75,1130.75,1130.75,1130.75,0,25,25.00
08/11/2005,06:55,1130.75,1131.00,1130.75,1131.00,4,50,54.00
08/11/2005,06:56,1131.00,1131.00,1131.00,1131.00,1,0,1.00
08/11/2005,06:58,1130.75,1131.00,1130.75,1131.00,4,50,54.00
08/11/2005,06:59,1130.75,1131.00,1130.75,1131.00,6,24,30.00
08/11/2005,07:00,1130.75,1130.75,1130.50,1130.50,0,98,98.00
08/11/2005,07:01,1130.75,1130.75,1130.50,1130.50,5,1,6.00
08/11/2005,07:02,1130.75,1130.75,1130.75,1130.75,1,0,1.00
08/11/2005,07:03,1130.75,1130.75,1130.75,1130.75,1,0,1.00
08/11/2005,07:04,1130.50,1130.50,1130.50,1130.50,0,21,21.00
08/11/2005,07:05,1130.50,1130.50,1130.25,1130.25,10,153,163.00
08/11/2005,07:06,1130.25,1130.25,1130.00,1130.25,72,312,384.00
08/11/2005,07:07,1130.25,1130.25,1130.00,1130.00,82,1,83.00
08/11/2005,07:08,1130.00,1130.00,1130.00,1130.00,0,43,43.00
08/11/2005,07:09,1130.25,1130.50,1130.00,1130.25,262,20,282.00
08/11/2005,07:10,1130.25,1130.25,1130.25,1130.25,0,42,42.00
08/11/2005,07:11,1130.25,1130.25,1130.00,1130.25,11,16,27.00
08/11/2005,07:12,1130.00,1130.00,1130.00,1130.00,0,2,2.00
08/11/2005,07:13,1130.00,1130.25,1129.75,1129.75,1,220,221.00
08/11/2005,07:14,1129.75,1130.00,1129.50,1129.50,2,394,396.00
08/11/2005,07:15,1129.75,1130.00,1129.75,1129.75,140,6,146.00
08/11/2005,07:16,1130.00,1130.00,1129.75,1130.00,181,59,240.00
08/11/2005,07:17,1130.00,1130.00,1129.75,1129.75,46,1,47.00
08/11/2005,07:18,1130.00,1130.00,1129.75,1130.00,304,2,306.00
08/11/2005,07:19,1130.00,1130.00,1129.50,1129.50,92,290,382.00
08/11/2005,07:20,1129.75,1129.75,1129.50,1129.75,41,2,43.00
08/11/2005,07:21,1129.75,1129.75,1129.25,1129.25,434,130,564.00
08/11/2005,07:22,1129.25,1129.50,1129.25,1129.50,2,54,56.00
08/11/2005,07:23,1129.50,1129.50,1129.25,1129.50,17,7,24.00
08/11/2005,07:24,1129.50,1129.50,1129.00,1129.25,59,118,177.00
08/11/2005,07:25,1129.00,1129.25,1128.75,1129.00,198,292,490.00
08/11/2005,07:26,1129.00,1129.25,1129.00,1129.00,128,1,129.00
08/11/2005,07:27,1129.25,1129.50,1129.00,1129.50,548,37,585.00
08/11/2005,07:28,1129.50,1129.50,1129.25,1129.25,75,7,82.00
08/11/2005,07:30,1129.25,1129.50,1129.25,1129.50,59,3,62.00
08/11/2005,07:31,1129.50,1129.50,1128.50,1129.25,556,653,1209.00
08/11/2005,07:32,1129.50,1129.50,1129.25,1129.25,102,421,523.00
08/11/2005,07:33,1129.25,1129.25,1128.50,1128.75,176,389,565.00
08/11/2005,07:34,1129.00,1129.25,1128.75,1129.25,392,7,399.00
08/11/2005,07:35,1129.25,1129.25,1129.00,1129.25,208,1,209.00
08/11/2005,07:36,1129.25,1129.25,1129.00,1129.25,64,2,66.00
08/11/2005,07:37,1129.00,1129.50,1129.00,1129.50,174,55,229.00
08/11/2005,07:38,1129.50,1129.50,1129.00,1129.25,41,189,230.00
08/11/2005,07:39,1129.00,1129.00,1128.75,1128.75,1,300,301.00
08/11/2005,07:40,1128.75,1128.75,1128.50,1128.50,4,166,170.00
08/11/2005,07:41,1128.50,1129.00,1128.50,1129.00,376,31,407.00
08/11/2005,07:42,1128.75,1129.00,1128.75,1128.75,2,21,23.00
08/11/2005,07:43,1128.75,1128.75,1128.75,1128.75,0,3,3.00
08/11/2005,07:44,1129.00,1129.00,1128.75,1128.75,1,54,55.00
08/11/2005,07:45,1128.75,1128.75,1128.50,1128.75,1,232,233.00
08/11/2005,07:46,1128.75,1128.75,1128.75,1128.75,109,0,109.00
08/11/2005,07:47,1128.75,1129.00,1128.50,1129.00,318,138,456.00
08/11/2005,07:48,1128.75,1129.00,1128.75,1128.75,1,160,161.00
08/11/2005,07:49,1128.75,1129.00,1128.75,1129.00,31,13,44.00
08/11/2005,07:50,1128.75,1129.00,1128.75,1129.00,6,3,9.00
08/11/2005,07:51,1129.00,1129.00,1128.75,1128.75,8,2,10.00
08/11/2005,07:52,1128.75,1128.75,1128.75,1128.75,0,26,26.00
08/11/2005,07:53,1128.75,1128.75,1128.50,1128.50,11,375,386.00
08/11/2005,07:54,1128.50,1128.50,1128.00,1128.50,273,867,1140.00
08/11/2005,07:55,1128.25,1128.50,1128.25,1128.50,12,53,65.00
08/11/2005,07:56,1128.50,1128.50,1128.25,1128.25,20,312,332.00
08/11/2005,07:57,1128.25,1128.50,1128.25,1128.25,68,24,92.00
08/11/2005,07:58,1128.50,1128.75,1128.25,1128.75,267,7,274.00
08/11/2005,07:59,1128.75,1129.00,1128.75,1129.00,188,9,197.00
08/11/2005,08:00,1128.75,1129.00,1128.75,1129.00,6,6,12.00
08/11/2005,08:01,1128.75,1129.00,1128.75,1129.00,3,55,58.00
08/11/2005,08:02,1128.75,1129.00,1128.75,1129.00,1041,1,1042.00
08/11/2005,08:03,1129.00,1129.00,1129.00,1129.00,276,0,276.00
08/11/2005,08:04,1129.00,1129.25,1128.75,1128.75,146,196,342.00
08/11/2005,08:05,1128.75,1128.75,1128.50,1128.75,6,208,214.00
08/11/2005,08:06,1128.50,1128.50,1128.50,1128.50,0,226,226.00
08/11/2005,08:07,1128.50,1128.75,1128.50,1128.75,58,72,130.00
08/11/2005,08:08,1128.75,1128.75,1128.50,1128.50,23,1,24.00
08/11/2005,08:09,1128.50,1128.75,1128.50,1128.75,6,1,7.00
08/11/2005,08:10,1128.50,1128.50,1128.50,1128.50,0,112,112.00
08/11/2005,08:11,1128.75,1128.75,1128.50,1128.75,179,25,204.00
08/11/2005,08:12,1129.00,1129.00,1128.75,1128.75,189,30,219.00
08/11/2005,08:13,1128.75,1129.00,1128.75,1128.75,2,168,170.00
08/11/2005,08:14,1128.75,1129.00,1128.75,1129.00,4,14,18.00
08/11/2005,08:15,1128.75,1129.00,1128.75,1129.00,5,30,35.00
08/11/2005,08:16,1128.75,1129.00,1128.75,1128.75,4,67,71.00
08/11/2005,08:17,1128.50,1128.75,1128.50,1128.75,49,2,51.00
08/11/2005,08:18,1129.00,1129.00,1128.75,1128.75,6,2,8.00
08/11/2005,08:19,1128.75,1128.75,1128.75,1128.75,0,1,1.00
08/11/2005,08:20,1128.75,1128.75,1128.50,1128.75,267,140,407.00
08/11/2005,08:21,1128.50,1129.00,1128.50,1128.75,7,2,9.00
08/11/2005,08:22,1128.75,1129.00,1128.75,1128.75,1,10,11.00
08/11/2005,08:23,1129.00,1129.00,1128.75,1128.75,1,10,11.00
08/11/2005,08:24,1129.00,1129.00,1128.75,1128.75,7,61,68.00
08/11/2005,08:25,1128.75,1129.00,1128.75,1128.75,5,100,105.00
08/11/2005,08:26,1128.75,1128.75,1128.75,1128.75,0,68,68.00
08/11/2005,08:27,1128.50,1129.00,1128.50,1128.75,197,23,220.00
08/11/2005,08:28,1128.75,1129.00,1128.75,1128.75,51,112,163.00
08/11/2005,08:29,1128.75,1128.75,1128.50,1128.75,22,374,396.00
08/11/2005,08:30,1128.75,1128.75,1128.50,1128.75,493,15,508.00
08/11/2005,08:31,1128.75,1129.00,1128.50,1128.75,1326,1299,2625.00
08/11/2005,08:32,1129.00,1129.25,1128.75,1129.25,1441,1676,3117.00
08/11/2005,08:33,1129.00,1129.25,1128.50,1128.75,146,1107,1253.00
08/11/2005,08:34,1128.50,1129.25,1128.50,1129.25,1142,969,2111.00
08/11/2005,08:35,1129.25,1129.50,1129.00,1129.25,1355,188,1543.00
08/11/2005,08:36,1129.00,1129.50,1129.00,1129.00,385,664,1049.00
08/11/2005,08:37,1129.25,1129.25,1128.75,1129.00,545,473,1018.00
08/11/2005,08:38,1129.25,1130.50,1129.00,1130.25,4120,686,4806.00
08/11/2005,08:39,1130.00,1130.25,1130.00,1130.25,698,224,922.00
08/11/2005,08:40,1130.50,1130.50,1129.75,1130.00,1072,1477,2549.00
08/11/2005,08:41,1129.75,1130.50,1129.75,1130.25,1597,843,2440.00
08/11/2005,08:42,1130.25,1130.25,1129.50,1129.75,1243,2516,3759.00
08/11/2005,08:43,1130.00,1130.25,1129.75,1130.25,883,42,925.00
08/11/2005,08:44,1130.25,1130.25,1130.00,1130.25,455,1091,1546.00
08/11/2005,08:45,1130.25,1130.75,1130.00,1130.25,1384,565,1949.00
08/11/2005,08:46,1130.25,1131.00,1130.25,1130.75,2509,215,2724.00
08/11/2005,08:47,1131.00,1131.00,1130.50,1130.50,373,1448,1821.00
08/11/2005,08:48,1130.50,1131.00,1130.25,1130.50,1169,1180,2349.00
08/11/2005,08:49,1130.50,1130.75,1130.25,1130.50,1598,648,2246.00
08/11/2005,08:50,1130.50,1130.75,1130.25,1130.25,192,1176,1368.00
08/11/2005,08:51,1130.25,1130.50,1130.00,1130.50,721,850,1571.00
08/11/2005,08:52,1130.25,1131.00,1130.25,1130.75,1403,324,1727.00
08/11/2005,08:53,1131.00,1131.25,1130.50,1130.50,1642,1686,3328.00
08/11/2005,08:54,1130.75,1130.75,1130.25,1130.25,115,1211,1326.00
08/11/2005,08:55,1130.25,1130.50,1130.00,1130.00,124,953,1077.00
08/11/2005,08:56,1130.00,1130.50,1129.50,1129.75,1338,1795,3133.00
08/11/2005,08:57,1129.75,1130.00,1129.50,1129.75,528,621,1149.00
08/11/2005,08:58,1129.75,1130.50,1129.75,1130.25,1467,859,2326.00
08/11/2005,08:59,1130.25,1130.50,1130.00,1130.50,566,750,1316.00
08/11/2005,09:00,1130.50,1130.75,1130.25,1130.25,824,366,1190.00
08/11/2005,09:01,1130.50,1131.50,1130.25,1131.50,3424,885,4309.00
08/11/2005,09:02,1131.50,1131.50,1131.00,1131.00,1101,706,1807.00
08/11/2005,09:03,1131.00,1131.25,1130.50,1130.50,420,1221,1641.00
08/11/2005,09:04,1130.75,1130.75,1130.50,1130.50,55,297,352.00
08/11/2005,09:05,1130.50,1131.25,1130.50,1131.00,1661,581,2242.00
08/11/2005,09:06,1131.25,1131.25,1130.00,1130.00,496,2082,2578.00
08/11/2005,09:07,1130.00,1130.75,1129.75,1130.50,1120,822,1942.00
08/11/2005,09:08,1130.50,1131.00,1130.25,1130.75,922,123,1045.00
08/11/2005,09:09,1130.75,1131.75,1130.75,1131.25,2029,680,2709.00
08/11/2005,09:10,1131.50,1131.50,1131.00,1131.25,1535,286,1821.00
08/11/2005,09:11,1131.25,1131.75,1131.25,1131.50,1335,1173,2508.00
08/11/2005,09:12,1131.50,1131.75,1131.25,1131.75,681,696,1377.00
08/11/2005,09:13,1131.50,1132.00,1131.50,1131.75,1350,222,1572.00
08/11/2005,09:14,1132.00,1132.50,1131.75,1132.50,2301,347,2648.00
08/11/2005,09:15,1132.50,1132.50,1132.00,1132.25,2468,1244,3712.00
08/11/2005,09:16,1132.25,1132.75,1132.25,1132.75,2510,1100,3610.00
08/11/2005,09:17,1132.75,1132.75,1132.25,1132.25,1799,729,2528.00
08/11/2005,09:18,1132.25,1133.25,1132.00,1133.25,4599,2094,6693.00
08/11/2005,09:19,1133.00,1133.25,1132.50,1132.75,1352,1534,2886.00
08/11/2005,09:20,1132.75,1133.00,1132.50,1132.75,131,864,995.00
08/11/2005,09:21,1132.75,1132.75,1132.25,1132.50,510,1569,2079.00
08/11/2005,09:22,1132.50,1133.00,1132.25,1132.50,552,906,1458.00
08/11/2005,09:23,1132.50,1133.25,1132.50,1133.25,1088,169,1257.00
08/11/2005,09:24,1133.25,1134.75,1133.25,1134.75,8041,1623,9664.00
08/11/2005,09:25,1134.75,1135.00,1134.50,1134.50,2041,3563,5604.00
08/11/2005,09:26,1134.50,1134.75,1134.25,1134.50,656,1892,2548.00
08/11/2005,09:27,1134.50,1135.25,1134.50,1134.75,2896,1112,4008.00
08/11/2005,09:28,1135.00,1135.50,1134.75,1135.50,3177,2167,5344.00
08/11/2005,09:29,1135.50,1136.25,1135.25,1135.50,5950,2373,8323.00
08/11/2005,09:30,1135.50,1135.75,1135.25,1135.25,139,1700,1839.00
08/11/2005,09:31,1135.50,1135.50,1134.75,1134.75,1356,2553,3909.00
08/11/2005,09:32,1135.00,1135.00,1134.50,1134.75,655,2485,3140.00
08/11/2005,09:33,1134.75,1135.00,1134.50,1134.75,294,1064,1358.00
08/11/2005,09:34,1134.75,1135.00,1134.50,1135.00,1146,724,1870.00
08/11/2005,09:35,1135.00,1135.00,1134.50,1134.50,115,431,546.00
08/11/2005,09:36,1134.50,1135.00,1134.50,1134.75,765,657,1422.00
08/11/2005,09:37,1134.75,1134.75,1134.50,1134.75,116,455,571.00
08/11/2005,09:38,1134.50,1135.00,1134.50,1134.75,1014,831,1845.00
08/11/2005,09:39,1134.50,1135.25,1134.50,1134.75,1367,378,1745.00
08/11/2005,09:40,1135.00,1135.00,1134.25,1134.50,91,748,839.00
08/11/2005,09:41,1134.50,1134.50,1133.75,1134.00,541,1881,2422.00
08/11/2005,09:42,1133.75,1134.00,1133.50,1134.00,2353,1235,3588.00
08/11/2005,09:43,1133.75,1134.25,1133.75,1133.75,359,369,728.00
08/11/2005,09:44,1133.75,1134.00,1133.75,1134.00,1702,105,1807.00
08/11/2005,09:45,1134.00,1134.00,1133.50,1133.75,463,305,768.00
08/11/2005,09:46,1133.75,1133.75,1133.50,1133.75,410,93,503.00
08/11/2005,09:47,1133.75,1133.75,1133.25,1133.50,701,2500,3201.00
08/11/2005,09:48,1133.75,1134.00,1133.50,1133.75,355,304,659.00
08/11/2005,09:49,1134.00,1134.00,1133.75,1134.00,534,518,1052.00
08/11/2005,09:50,1134.00,1134.25,1133.75,1134.00,890,511,1401.00
08/11/2005,09:51,1133.75,1134.25,1133.50,1134.00,551,977,1528.00
08/11/2005,09:52,1134.00,1134.75,1134.00,1134.50,1466,624,2090.00
08/11/2005,09:53,1134.75,1134.75,1134.00,1134.00,236,482,718.00
08/11/2005,09:54,1134.25,1134.50,1134.00,1134.25,321,234,555.00
08/11/2005,09:55,1134.00,1134.25,1133.75,1133.75,186,700,886.00
08/11/2005,09:56,1133.75,1134.00,1133.75,1134.00,146,65,211.00
08/11/2005,09:57,1134.00,1134.50,1133.75,1134.25,580,649,1229.00
08/11/2005,09:58,1134.25,1134.25,1134.00,1134.25,98,80,178.00
08/11/2005,09:59,1134.25,1134.50,1134.00,1134.00,282,604,886.00
08/11/2005,10:00,1133.75,1134.50,1133.75,1134.25,1402,984,2386.00
08/11/2005,10:01,1134.25,1134.75,1134.00,1134.25,920,559,1479.00
08/11/2005,10:02,1134.25,1135.00,1134.25,1134.75,2345,338,2683.00
08/11/2005,10:03,1134.50,1135.25,1134.50,1134.75,1774,518,2292.00
08/11/2005,10:04,1135.00,1135.25,1134.75,1134.75,1136,618,1754.00
08/11/2005,10:05,1134.75,1135.50,1134.75,1135.25,1099,213,1312.00
08/11/2005,10:06,1135.25,1135.25,1134.25,1134.50,235,1154,1389.00
08/11/2005,10:07,1134.25,1134.50,1133.50,1133.75,297,2465,2762.00
08/11/2005,10:08,1133.50,1134.00,1133.25,1133.25,344,2543,2887.00
08/11/2005,10:09,1133.25,1133.75,1133.25,1133.75,753,683,1436.00
08/11/2005,10:10,1133.75,1133.75,1133.25,1133.50,415,628,1043.00
08/11/2005,10:11,1133.25,1133.75,1132.50,1132.50,673,3250,3923.00
08/11/2005,10:12,1132.75,1133.50,1132.50,1133.25,1935,619,2554.00
08/11/2005,10:13,1133.25,1133.50,1132.50,1132.75,1334,1988,3322.00
08/11/2005,10:14,1132.75,1133.25,1132.00,1132.25,666,3379,4045.00
08/11/2005,10:15,1132.25,1132.75,1132.00,1132.50,2940,1980,4920.00
08/11/2005,10:16,1132.50,1132.75,1132.50,1132.50,79,1227,1306.00
08/11/2005,10:17,1132.75,1132.75,1132.25,1132.25,596,721,1317.00
08/11/2005,10:18,1132.25,1132.50,1132.00,1132.50,740,1946,2686.00
08/11/2005,10:19,1132.25,1132.50,1132.00,1132.25,1440,1318,2758.00
08/11/2005,10:20,1132.25,1132.75,1132.25,1132.75,1060,786,1846.00
08/11/2005,10:21,1132.50,1133.00,1132.50,1133.00,755,370,1125.00
08/11/2005,10:22,1133.00,1133.25,1133.00,1133.25,1630,388,2018.00
08/11/2005,10:23,1133.00,1133.25,1133.00,1133.25,785,94,879.00
08/11/2005,10:24,1133.25,1133.25,1133.00,1133.25,245,25,270.00
08/11/2005,10:25,1133.25,1133.25,1132.25,1132.50,704,1462,2166.00
08/11/2005,10:26,1132.50,1132.50,1131.75,1132.25,1428,2134,3562.00
08/11/2005,10:27,1132.25,1132.50,1131.75,1131.75,474,1094,1568.00
08/11/2005,10:28,1132.00,1132.50,1131.75,1132.25,1862,911,2773.00
08/11/2005,10:29,1132.25,1132.25,1131.75,1132.00,1207,997,2204.00
08/11/2005,10:30,1132.25,1132.50,1131.75,1132.25,789,291,1080.00
08/11/2005,10:31,1132.25,1132.25,1131.75,1132.00,189,726,915.00
08/11/2005,10:32,1132.00,1132.25,1131.75,1132.25,1365,24,1389.00
08/11/2005,10:33,1132.25,1132.25,1131.75,1132.00,296,356,652.00
08/11/2005,10:34,1132.25,1132.50,1131.50,1131.75,348,1574,1922.00
08/11/2005,10:35,1131.50,1131.75,1130.75,1131.00,2130,5094,7224.00
08/11/2005,10:36,1131.00,1131.25,1130.50,1131.00,2181,1889,4070.00
08/11/2005,10:37,1131.00,1131.25,1130.50,1130.75,772,1219,1991.00
08/11/2005,10:38,1130.50,1131.00,1130.50,1130.50,550,981,1531.00
08/11/2005,10:39,1130.50,1130.75,1130.00,1130.25,978,2958,3936.00
08/11/2005,10:40,1130.25,1131.00,1130.25,1130.50,1529,1077,2606.00
08/11/2005,10:41,1130.75,1130.75,1130.00,1130.25,539,1867,2406.00
08/11/2005,10:42,1130.25,1131.00,1130.25,1131.00,1891,264,2155.00
08/11/2005,10:43,1130.75,1131.50,1130.75,1131.25,1148,585,1733.00
08/11/2005,10:44,1131.25,1131.50,1130.75,1131.25,1665,1018,2683.00
08/11/2005,10:45,1131.25,1131.50,1131.00,1131.50,302,94,396.00
08/11/2005,10:46,1131.25,1132.00,1131.25,1132.00,2356,980,3336.00
08/11/2005,10:47,1131.75,1132.25,1131.75,1132.00,1378,719,2097.00
08/11/2005,10:48,1132.25,1132.25,1131.50,1131.75,153,1272,1425.00
08/11/2005,10:49,1131.75,1132.00,1131.50,1131.75,427,685,1112.00
08/11/2005,10:50,1131.75,1132.00,1131.75,1132.00,608,38,646.00
08/11/2005,10:51,1132.00,1132.00,1131.50,1131.75,63,378,441.00
08/11/2005,10:52,1131.75,1132.25,1131.75,1132.25,1270,43,1313.00
08/11/2005,10:53,1132.50,1132.50,1132.25,1132.50,300,694,994.00
08/11/2005,10:54,1132.25,1132.50,1132.00,1132.25,201,588,789.00
08/11/2005,10:55,1132.25,1132.25,1131.75,1132.00,36,578,614.00
08/11/2005,10:56,1131.75,1132.00,1131.50,1132.00,144,711,855.00
08/11/2005,10:57,1132.00,1132.25,1131.75,1132.00,278,208,486.00
08/11/2005,10:58,1132.00,1132.00,1131.50,1131.50,38,431,469.00
08/11/2005,10:59,1131.75,1131.75,1131.25,1131.25,223,493,716.00
08/11/2005,11:00,1131.25,1131.50,1131.00,1131.00,23,554,577.00
08/11/2005,11:01,1131.25,1131.25,1130.25,1130.50,1468,3199,4667.00
08/11/2005,11:02,1130.75,1131.25,1130.50,1130.75,1165,1943,3108.00
08/11/2005,11:03,1130.75,1131.00,1130.75,1131.00,75,182,257.00
08/11/2005,11:04,1131.00,1131.50,1130.75,1131.25,1174,585,1759.00
08/11/2005,11:05,1131.25,1131.75,1131.00,1131.50,1001,149,1150.00
08/11/2005,11:06,1131.25,1131.50,1131.00,1131.00,258,395,653.00
08/11/2005,11:07,1131.00,1131.25,1130.75,1130.75,15,429,444.00
08/11/2005,11:08,1130.75,1131.00,1130.75,1130.75,45,25,70.00
08/11/2005,11:09,1130.75,1131.25,1130.75,1131.00,270,480,750.00
08/11/2005,11:10,1131.25,1131.25,1130.75,1131.00,337,271,608.00
08/11/2005,11:11,1131.00,1131.00,1130.25,1130.50,311,960,1271.00
08/11/2005,11:12,1130.75,1130.75,1130.25,1130.50,482,370,852.00
08/11/2005,11:13,1130.75,1130.75,1130.25,1130.50,203,632,835.00
08/11/2005,11:14,1130.50,1130.75,1130.50,1130.50,18,350,368.00
08/11/2005,11:15,1130.50,1130.50,1130.25,1130.50,194,236,430.00
08/11/2005,11:16,1130.50,1130.50,1129.75,1130.00,191,1822,2013.00
08/11/2005,11:17,1129.75,1130.00,1129.25,1129.50,1374,3043,4417.00
08/11/2005,11:18,1129.25,1129.50,1128.75,1128.75,651,2218,2869.00
08/11/2005,11:19,1129.00,1129.00,1128.25,1128.50,888,3856,4744.00
08/11/2005,11:20,1128.50,1128.50,1127.75,1128.00,1151,2770,3921.00
08/11/2005,11:21,1128.00,1128.25,1127.75,1128.00,626,996,1622.00
08/11/2005,11:22,1128.25,1128.25,1127.75,1128.00,701,1393,2094.00
08/11/2005,11:23,1128.00,1128.75,1127.75,1128.75,1766,912,2678.00
08/11/2005,11:24,1128.75,1129.00,1128.00,1128.25,901,1369,2270.00
08/11/2005,11:25,1128.25,1128.75,1128.00,1128.50,637,927,1564.00
08/11/2005,11:26,1128.50,1128.50,1128.00,1128.50,329,668,997.00
08/11/2005,11:27,1128.50,1128.50,1127.75,1127.75,269,1430,1699.00
08/11/2005,11:28,1127.75,1128.00,1127.50,1127.75,779,3437,4216.00
08/11/2005,11:29,1127.75,1128.00,1127.25,1127.50,639,2006,2645.00
08/11/2005,11:30,1127.50,1128.00,1127.50,1128.00,676,515,1191.00
08/11/2005,11:31,1128.00,1128.00,1127.25,1127.50,400,1072,1472.00
08/11/2005,11:32,1127.50,1128.00,1127.50,1128.00,454,687,1141.00
08/11/2005,11:33,1128.00,1128.50,1127.75,1128.25,2570,567,3137.00
08/11/2005,11:34,1128.25,1128.50,1128.25,1128.50,427,90,517.00
08/11/2005,11:35,1128.25,1128.50,1127.75,1127.75,131,1730,1861.00
08/11/2005,11:36,1128.00,1128.50,1128.00,1128.25,450,169,619.00
08/11/2005,11:37,1128.00,1128.50,1128.00,1128.25,229,113,342.00
08/11/2005,11:38,1128.25,1128.50,1128.25,1128.25,426,698,1124.00
08/11/2005,11:39,1128.25,1128.50,1128.25,1128.25,51,15,66.00
08/11/2005,11:40,1128.50,1128.50,1128.25,1128.25,265,12,277.00
08/11/2005,11:41,1128.25,1128.75,1128.25,1128.50,1180,139,1319.00
08/11/2005,11:42,1128.50,1128.75,1128.50,1128.50,48,571,619.00
08/11/2005,11:43,1128.50,1128.50,1128.25,1128.25,133,183,316.00
08/11/2005,11:44,1128.50,1128.50,1127.75,1128.00,435,901,1336.00
08/11/2005,11:45,1128.00,1128.25,1128.00,1128.00,40,30,70.00
08/11/2005,11:46,1128.25,1128.50,1128.00,1128.50,453,445,898.00
08/11/2005,11:47,1128.50,1128.50,1128.25,1128.50,393,8,401.00
08/11/2005,11:48,1128.50,1128.50,1128.00,1128.50,319,328,647.00
08/11/2005,11:49,1128.50,1128.75,1128.25,1128.50,274,211,485.00
08/11/2005,11:50,1128.25,1128.75,1128.25,1128.75,292,94,386.00
08/11/2005,11:51,1128.75,1129.00,1128.50,1128.75,696,282,978.00
08/11/2005,11:52,1128.75,1129.00,1128.50,1128.50,59,307,366.00
08/11/2005,11:53,1128.75,1128.75,1128.50,1128.50,76,209,285.00
08/11/2005,11:54,1128.75,1128.75,1128.50,1128.75,266,18,284.00
08/11/2005,11:55,1128.50,1128.75,1128.50,1128.75,52,11,63.00
08/11/2005,11:56,1128.75,1129.00,1128.50,1129.00,211,21,232.00
08/11/2005,11:57,1128.75,1129.00,1128.50,1128.75,459,303,762.00
08/11/2005,11:58,1128.75,1129.25,1128.75,1129.00,651,532,1183.00
08/11/2005,11:59,1129.00,1129.25,1128.75,1129.25,718,229,947.00
08/11/2005,12:00,1129.00,1129.25,1129.00,1129.00,397,517,914.00
08/11/2005,12:01,1129.00,1129.25,1128.75,1128.75,71,373,444.00
08/11/2005,12:02,1128.75,1129.25,1128.75,1129.00,349,41,390.00
08/11/2005,12:03,1129.00,1130.50,1129.00,1130.25,5275,628,5903.00
08/11/2005,12:04,1130.25,1130.50,1129.75,1129.75,935,1303,2238.00
08/11/2005,12:05,1129.75,1130.00,1129.50,1130.00,254,394,648.00
08/11/2005,12:06,1130.00,1130.25,1129.75,1130.00,617,149,766.00
08/11/2005,12:07,1130.00,1130.25,1129.75,1130.00,697,224,921.00
08/11/2005,12:08,1129.75,1130.00,1129.50,1129.75,205,459,664.00
08/11/2005,12:09,1129.75,1130.25,1129.75,1130.00,809,22,831.00
08/11/2005,12:10,1130.00,1130.75,1129.75,1130.75,1327,349,1676.00
08/11/2005,12:11,1130.50,1130.75,1130.00,1130.25,101,1099,1200.00
08/11/2005,12:12,1130.00,1130.25,1129.75,1130.25,159,177,336.00
08/11/2005,12:13,1130.00,1130.25,1129.75,1130.00,227,340,567.00
08/11/2005,12:14,1130.00,1130.25,1130.00,1130.00,110,51,161.00
08/11/2005,12:15,1130.00,1130.00,1129.75,1129.75,57,208,265.00
08/11/2005,12:16,1129.75,1130.00,1129.75,1129.75,179,79,258.00
08/11/2005,12:17,1129.75,1129.75,1129.50,1129.50,296,549,845.00
08/11/2005,12:18,1129.50,1129.50,1129.00,1129.00,496,2591,3087.00
08/11/2005,12:19,1129.00,1129.25,1128.75,1129.25,349,475,824.00
08/11/2005,12:20,1129.25,1129.25,1129.00,1129.25,348,30,378.00
08/11/2005,12:21,1129.25,1129.50,1129.00,1129.00,1254,286,1540.00
08/11/2005,12:22,1129.25,1129.50,1129.00,1129.25,262,73,335.00
08/11/2005,12:23,1129.25,1130.25,1129.25,1130.00,976,718,1694.00
08/11/2005,12:24,1130.00,1130.25,1129.75,1130.00,115,451,566.00
08/11/2005,12:25,1130.00,1130.25,1130.00,1130.00,365,113,478.00
08/11/2005,12:26,1130.25,1130.25,1129.75,1130.25,203,100,303.00
08/11/2005,12:27,1130.00,1130.25,1129.75,1130.00,333,267,600.00
08/11/2005,12:28,1129.75,1130.50,1129.75,1130.25,603,303,906.00
08/11/2005,12:29,1130.25,1130.25,1130.00,1130.25,433,133,566.00
08/11/2005,12:30,1130.25,1130.25,1130.00,1130.25,447,8,455.00
08/11/2005,12:31,1130.25,1130.25,1129.75,1129.75,153,633,786.00
08/11/2005,12:32,1130.00,1130.00,1129.25,1129.50,88,624,712.00
08/11/2005,12:33,1129.50,1130.00,1129.50,1129.75,567,119,686.00
08/11/2005,12:34,1129.75,1130.00,1129.50,1129.50,96,311,407.00
08/11/2005,12:35,1129.50,1129.50,1129.00,1129.00,52,578,630.00
08/11/2005,12:36,1129.25,1129.25,1128.50,1129.25,670,1773,2443.00
08/11/2005,12:37,1129.00,1129.25,1129.00,1129.25,186,37,223.00
08/11/2005,12:38,1129.00,1129.25,1129.00,1129.25,10,438,448.00
08/11/2005,12:39,1129.00,1129.25,1128.75,1128.75,90,365,455.00
08/11/2005,12:40,1128.75,1129.25,1128.75,1129.00,450,132,582.00
08/11/2005,12:41,1129.00,1129.25,1128.75,1129.00,516,437,953.00
08/11/2005,12:42,1129.25,1129.50,1128.75,1128.75,94,512,606.00
08/11/2005,12:43,1129.00,1129.25,1128.75,1128.75,123,155,278.00
08/11/2005,12:44,1128.75,1128.75,1128.00,1128.00,408,2015,2423.00
08/11/2005,12:45,1128.00,1128.75,1128.00,1128.75,590,93,683.00
08/11/2005,12:46,1128.75,1128.75,1128.25,1128.50,65,255,320.00
08/11/2005,12:47,1128.50,1128.75,1128.50,1128.50,132,285,417.00
08/11/2005,12:48,1128.50,1129.25,1128.50,1129.00,933,287,1220.00
08/11/2005,12:49,1129.00,1129.25,1128.50,1128.75,509,382,891.00
08/11/2005,12:50,1128.75,1128.75,1128.50,1128.75,152,254,406.00
08/11/2005,12:51,1128.75,1128.75,1128.25,1128.50,433,456,889.00
08/11/2005,12:52,1128.25,1128.75,1128.25,1128.75,398,264,662.00
08/11/2005,12:53,1128.75,1129.00,1128.25,1128.50,323,289,612.00
08/11/2005,12:54,1128.50,1128.75,1128.50,1128.50,10,43,53.00
08/11/2005,12:55,1128.75,1129.00,1128.50,1129.00,464,153,617.00
08/11/2005,12:56,1129.00,1129.50,1128.75,1129.50,1305,478,1783.00
08/11/2005,12:57,1129.25,1129.50,1129.00,1129.25,490,372,862.00
08/11/2005,12:58,1129.25,1129.25,1129.00,1129.00,48,88,136.00
08/11/2005,12:59,1129.00,1129.25,1128.75,1128.75,14,284,298.00
08/11/2005,13:00,1129.00,1129.25,1128.75,1129.00,189,293,482.00
08/11/2005,13:01,1129.00,1129.00,1128.75,1129.00,430,407,837.00
08/11/2005,13:02,1128.75,1129.00,1128.50,1128.50,43,456,499.00
08/11/2005,13:03,1128.75,1129.00,1128.75,1129.00,281,32,313.00
08/11/2005,13:04,1128.75,1129.00,1128.75,1128.75,18,15,33.00
08/11/2005,13:05,1128.75,1129.00,1128.50,1128.75,13,304,317.00
08/11/2005,13:06,1128.50,1128.75,1128.50,1128.75,18,84,102.00
08/11/2005,13:07,1128.75,1128.75,1128.25,1128.50,183,685,868.00
08/11/2005,13:08,1128.75,1128.75,1128.25,1128.50,153,247,400.00
08/11/2005,13:09,1128.75,1129.00,1128.75,1129.00,274,302,576.00
08/11/2005,13:10,1129.00,1129.50,1129.00,1129.25,1132,38,1170.00
08/11/2005,13:11,1129.25,1129.50,1128.75,1128.75,683,1172,1855.00
08/11/2005,13:12,1128.75,1128.75,1127.75,1128.00,241,2499,2740.00
08/11/2005,13:13,1128.00,1128.00,1127.25,1127.50,799,2452,3251.00
08/11/2005,13:14,1127.75,1127.75,1126.75,1126.75,356,3150,3506.00
08/11/2005,13:15,1126.75,1126.75,1126.25,1126.75,1581,4045,5626.00
08/11/2005,13:16,1126.50,1126.75,1126.25,1126.25,1435,1796,3231.00
08/11/2005,13:17,1126.25,1126.50,1126.00,1126.50,604,453,1057.00
08/11/2005,13:18,1126.25,1126.50,1126.00,1126.00,263,904,1167.00
08/11/2005,13:19,1126.25,1126.75,1126.00,1126.75,1159,327,1486.00
08/11/2005,13:20,1126.75,1127.25,1126.75,1127.25,1445,40,1485.00
08/11/2005,13:21,1127.00,1127.50,1127.00,1127.00,843,381,1224.00
08/11/2005,13:22,1127.25,1127.25,1126.75,1127.00,639,665,1304.00
08/11/2005,13:23,1127.25,1127.50,1127.00,1127.25,378,572,950.00
08/11/2005,13:24,1127.50,1127.50,1126.75,1127.00,138,946,1084.00
08/11/2005,13:25,1127.00,1127.50,1127.00,1127.50,285,530,815.00
08/11/2005,13:26,1127.50,1127.50,1127.25,1127.50,53,145,198.00
08/11/2005,13:27,1127.50,1128.00,1127.00,1128.00,1362,407,1769.00
08/11/2005,13:28,1128.00,1128.25,1127.75,1127.75,1362,717,2079.00
08/11/2005,13:29,1127.75,1128.00,1127.75,1127.75,509,326,835.00
08/11/2005,13:30,1127.75,1128.00,1127.50,1128.00,238,210,448.00
08/11/2005,13:31,1127.75,1128.75,1127.75,1128.75,1402,352,1754.00
08/11/2005,13:32,1129.00,1129.00,1128.50,1128.75,801,907,1708.00
08/11/2005,13:33,1128.75,1129.00,1128.50,1128.50,214,366,580.00
08/11/2005,13:34,1128.50,1129.25,1128.50,1129.25,1012,268,1280.00
08/11/2005,13:35,1129.25,1129.25,1128.75,1129.00,325,1063,1388.00
08/11/2005,13:36,1129.00,1129.00,1128.75,1129.00,35,528,563.00
08/11/2005,13:37,1129.00,1129.25,1128.75,1129.00,287,134,421.00
08/11/2005,13:38,1129.00,1129.50,1128.50,1128.50,556,1048,1604.00
08/11/2005,13:39,1128.75,1129.00,1128.25,1128.50,676,986,1662.00
08/11/2005,13:40,1128.75,1129.00,1128.50,1128.50,231,311,542.00
08/11/2005,13:41,1128.50,1128.75,1128.50,1128.50,5,28,33.00
08/11/2005,13:42,1128.50,1128.75,1128.50,1128.75,199,10,209.00
08/11/2005,13:43,1128.75,1129.25,1128.50,1129.25,895,175,1070.00
08/11/2005,13:44,1129.25,1129.75,1129.00,1129.50,1214,669,1883.00
08/11/2005,13:45,1129.25,1129.75,1129.25,1129.25,205,263,468.00
08/11/2005,13:46,1129.50,1129.50,1129.25,1129.50,256,19,275.00
08/11/2005,13:47,1129.50,1129.75,1129.25,1129.50,329,12,341.00
08/11/2005,13:48,1129.50,1130.25,1129.50,1130.25,2115,816,2931.00
08/11/2005,13:49,1130.50,1130.50,1130.00,1130.25,1152,1112,2264.00
08/11/2005,13:50,1130.00,1130.25,1129.75,1130.00,634,364,998.00
08/11/2005,13:51,1130.00,1130.25,1129.75,1130.00,536,258,794.00
08/11/2005,13:52,1129.75,1130.50,1129.75,1130.25,778,223,1001.00
08/11/2005,13:53,1130.25,1130.50,1130.00,1130.50,231,36,267.00
08/11/2005,13:54,1130.50,1130.50,1130.00,1130.25,363,437,800.00
08/11/2005,13:55,1130.25,1130.25,1130.00,1130.00,35,434,469.00
08/11/2005,13:56,1130.00,1130.00,1129.00,1129.00,35,1754,1789.00
08/11/2005,13:57,1129.00,1129.75,1129.00,1129.75,945,423,1368.00
08/11/2005,13:58,1129.50,1129.50,1129.00,1129.00,22,847,869.00
08/11/2005,13:59,1129.00,1129.50,1129.00,1129.25,325,53,378.00
08/11/2005,14:00,1129.50,1129.75,1129.25,1129.75,330,9,339.00
08/11/2005,14:01,1129.50,1129.75,1129.00,1129.25,218,677,895.00
08/11/2005,14:02,1129.50,1129.50,1129.00,1129.00,29,256,285.00
08/11/2005,14:03,1129.25,1129.25,1128.75,1128.75,44,778,822.00
08/11/2005,14:04,1128.75,1129.00,1128.75,1128.75,5,172,177.00
08/11/2005,14:05,1129.00,1129.25,1129.00,1129.25,742,26,768.00
08/11/2005,14:06,1129.25,1129.25,1129.00,1129.00,33,449,482.00
08/11/2005,14:07,1129.00,1129.25,1128.75,1129.00,303,504,807.00
08/11/2005,14:08,1129.00,1129.25,1129.00,1129.00,9,108,117.00
08/11/2005,14:09,1129.25,1130.00,1129.25,1130.00,1112,386,1498.00
08/11/2005,14:10,1129.75,1130.00,1129.50,1129.50,329,294,623.00
08/11/2005,14:11,1129.50,1129.75,1129.25,1129.50,254,468,722.00
08/11/2005,14:12,1129.25,1130.50,1129.25,1130.50,1576,111,1687.00
08/11/2005,14:13,1130.50,1131.00,1130.25,1130.75,2638,551,3189.00
08/11/2005,14:14,1131.00,1131.75,1130.50,1131.50,3580,1806,5386.00
08/11/2005,14:15,1131.50,1132.00,1131.25,1131.75,1600,807,2407.00
08/11/2005,14:16,1131.75,1133.75,1131.50,1133.25,7854,2018,9872.00
08/11/2005,14:17,1133.25,1133.50,1133.00,1133.00,1773,1228,3001.00
08/11/2005,14:18,1133.25,1133.50,1132.75,1133.25,983,784,1767.00
08/11/2005,14:19,1133.25,1134.75,1133.25,1134.25,4555,2732,7287.00
08/11/2005,14:20,1134.25,1134.50,1134.00,1134.00,633,1214,1847.00
08/11/2005,14:21,1134.00,1134.25,1133.50,1133.50,219,1709,1928.00
08/11/2005,14:22,1133.50,1134.25,1133.50,1133.75,1803,712,2515.00
08/11/2005,14:23,1133.50,1133.75,1133.50,1133.50,211,402,613.00
08/11/2005,14:24,1133.50,1134.50,1133.50,1134.25,1722,279,2001.00
08/11/2005,14:25,1134.25,1134.25,1133.50,1133.50,147,743,890.00
08/11/2005,14:26,1133.75,1134.75,1133.25,1134.50,3413,985,4398.00
08/11/2005,14:27,1134.25,1134.75,1134.25,1134.25,614,958,1572.00
08/11/2005,14:28,1134.25,1134.75,1133.75,1134.00,1225,1255,2480.00
08/11/2005,14:29,1134.25,1134.50,1133.75,1134.00,605,1163,1768.00
08/11/2005,14:30,1134.00,1134.25,1133.75,1133.75,451,613,1064.00
08/11/2005,14:31,1133.75,1134.00,1133.75,1134.00,679,102,781.00
08/11/2005,14:32,1133.75,1134.75,1133.75,1134.50,2311,995,3306.00
08/11/2005,14:33,1134.50,1134.50,1133.75,1133.75,64,549,613.00
08/11/2005,14:34,1134.00,1134.25,1133.50,1134.00,639,1215,1854.00
08/11/2005,14:35,1133.75,1134.00,1133.75,1134.00,99,61,160.00
08/11/2005,14:36,1134.00,1134.50,1133.75,1134.00,1147,400,1547.00
08/11/2005,14:37,1134.25,1134.75,1134.25,1134.50,1583,1320,2903.00
08/11/2005,14:38,1134.50,1135.25,1134.50,1135.25,3047,625,3672.00
08/11/2005,14:39,1135.25,1135.50,1134.75,1135.25,3276,2297,5573.00
08/11/2005,14:40,1135.25,1135.25,1134.75,1134.75,926,1112,2038.00
08/11/2005,14:41,1134.75,1135.50,1134.75,1135.25,2193,772,2965.00
08/11/2005,14:42,1135.25,1135.75,1135.00,1135.25,2105,1063,3168.00
08/11/2005,14:43,1135.50,1135.50,1135.00,1135.25,223,1630,1853.00
08/11/2005,14:44,1135.00,1135.25,1135.00,1135.25,251,395,646.00
08/11/2005,14:45,1135.00,1135.25,1134.75,1134.75,412,1545,1957.00
08/11/2005,14:46,1134.75,1135.25,1134.75,1135.00,1210,660,1870.00
08/11/2005,14:47,1135.25,1135.50,1135.25,1135.25,1668,172,1840.00
08/11/2005,14:48,1135.50,1135.75,1135.00,1135.00,528,2050,2578.00
08/11/2005,14:49,1135.25,1135.25,1134.75,1134.75,452,847,1299.00
08/11/2005,14:50,1134.75,1135.00,1134.50,1134.50,1855,904,2759.00
08/11/2005,14:51,1134.75,1135.00,1134.50,1135.00,571,928,1499.00
08/11/2005,14:52,1135.00,1135.25,1134.75,1134.75,927,554,1481.00
08/11/2005,14:53,1134.75,1135.00,1134.75,1135.00,383,252,635.00
08/11/2005,14:54,1134.75,1135.00,1134.50,1134.50,203,1232,1435.00
08/11/2005,14:55,1134.75,1134.75,1134.25,1134.50,848,1403,2251.00
08/11/2005,14:56,1134.50,1134.75,1134.50,1134.50,128,73,201.00
08/11/2005,14:57,1134.50,1134.75,1134.25,1134.50,554,1254,1808.00
08/11/2005,14:58,1134.50,1134.75,1134.50,1134.50,168,73,241.00
08/11/2005,14:59,1134.75,1135.25,1134.50,1135.25,3417,1134,4551.00
08/11/2005,15:00,1135.25,1135.75,1135.00,1135.75,4700,714,5414.00
08/11/2005,15:01,1135.75,1136.50,1135.50,1135.50,7081,3097,10178.00
08/11/2005,15:02,1135.50,1136.00,1134.50,1134.75,2641,4537,7178.00
08/11/2005,15:03,1135.00,1135.00,1134.50,1134.75,655,920,1575.00
08/11/2005,15:04,1134.75,1135.00,1134.50,1134.50,1314,1105,2419.00
08/11/2005,15:05,1134.50,1134.75,1134.25,1134.75,1045,1924,2969.00
08/11/2005,15:06,1134.75,1134.75,1134.25,1134.50,434,2576,3010.00
08/11/2005,15:07,1134.25,1134.50,1134.00,1134.00,382,2024,2406.00
08/11/2005,15:08,1134.00,1134.50,1134.00,1134.25,1166,433,1599.00
08/11/2005,15:09,1134.25,1134.25,1134.00,1134.25,278,950,1228.00
08/11/2005,15:10,1134.00,1134.50,1134.00,1134.25,935,545,1480.00
08/11/2005,15:11,1134.25,1134.50,1134.00,1134.50,2564,1315,3879.00
08/11/2005,15:12,1134.50,1134.50,1134.00,1134.00,522,2517,3039.00
08/11/2005,15:13,1134.00,1134.50,1134.00,1134.00,1172,1182,2354.00
08/11/2005,15:14,1134.00,1134.50,1134.00,1134.25,1524,448,1972.00
08/11/2005,15:15,1134.25,1134.75,1134.00,1134.75,3122,3377,6499.00
08/11/2005,15:16,1134.75,1134.75,1134.50,1134.50,24,156,180.00
08/11/2005,15:31,1134.25,1134.50,1134.00,1134.25,220,567,787.00
08/11/2005,15:32,1134.25,1134.25,1133.75,1134.00,75,126,201.00
08/11/2005,15:33,1134.00,1134.00,1134.00,1134.00,42,0,42.00
08/11/2005,15:34,1134.00,1134.00,1134.00,1134.00,22,0,22.00
08/11/2005,15:35,1134.25,1134.25,1134.00,1134.25,8,1,9.00
08/11/2005,15:36,1134.00,1134.00,1134.00,1134.00,0,17,17.00
08/11/2005,15:37,1134.00,1134.00,1134.00,1134.00,0,26,26.00
08/11/2005,15:38,1134.25,1134.25,1134.00,1134.00,6,110,116.00
08/11/2005,15:39,1134.00,1134.00,1133.75,1133.75,0,213,213.00
08/11/2005,15:40,1133.75,1133.75,1133.75,1133.75,0,11,11.00
08/11/2005,15:41,1133.75,1134.00,1133.50,1133.50,103,322,425.00
08/11/2005,15:42,1133.75,1133.75,1133.50,1133.75,13,1,14.00
08/11/2005,15:43,1133.75,1133.75,1133.25,1133.50,205,272,477.00
08/11/2005,15:44,1133.50,1133.50,1133.50,1133.50,11,0,11.00
08/11/2005,15:45,1133.25,1133.50,1133.25,1133.50,11,10,21.00
08/11/2005,15:47,1133.50,1133.50,1133.50,1133.50,5,0,5.00
08/11/2005,15:48,1133.50,1133.50,1133.25,1133.25,16,70,86.00
08/11/2005,15:49,1133.25,1133.25,1133.25,1133.25,0,31,31.00
08/11/2005,15:50,1133.25,1133.50,1133.25,1133.50,32,23,55.00
08/11/2005,15:51,1133.50,1133.50,1133.25,1133.25,21,6,27.00
08/11/2005,15:52,1133.25,1133.25,1133.25,1133.25,0,1,1.00
08/11/2005,15:53,1133.50,1133.50,1133.50,1133.50,2,0,2.00
08/11/2005,15:54,1133.25,1133.25,1133.25,1133.25,0,26,26.00
08/11/2005,15:55,1133.25,1133.25,1133.25,1133.25,0,7,7.00
08/11/2005,15:56,1133.25,1133.50,1133.00,1133.25,84,164,248.00
08/11/2005,15:57,1133.25,1133.50,1133.25,1133.50,7,5,12.00
08/11/2005,15:58,1133.25,1133.50,1133.25,1133.25,70,103,173.00
08/11/2005,15:59,1133.25,1133.25,1133.25,1133.25,0,34,34.00
08/11/2005,16:00,1133.25,1133.50,1133.00,1133.25,51,14,65.00
08/11/2005,17:01,1133.50,1133.75,1133.50,1133.50,60,25,85.00
08/11/2005,17:02,1133.50,1133.50,1133.50,1133.50,0,27,27.00
08/11/2005,17:03,1133.50,1133.50,1133.50,1133.50,0,37,37.00
08/11/2005,17:04,1133.50,1133.75,1133.50,1133.75,2,31,33.00
08/11/2005,17:05,1133.50,1133.50,1133.50,1133.50,0,1,1.00
08/11/2005,17:06,1133.75,1133.75,1133.75,1133.75,25,0,25.00
08/11/2005,17:07,1133.75,1133.75,1133.75,1133.75,10,0,10.00
08/11/2005,17:08,1133.75,1133.75,1133.75,1133.75,3,0,3.00
08/11/2005,17:09,1133.75,1133.75,1133.75,1133.75,13,0,13.00
08/11/2005,17:10,1134.00,1134.00,1134.00,1134.00,2,0,2.00
08/11/2005,17:11,1134.00,1134.00,1134.00,1134.00,6,0,6.00
08/11/2005,17:12,1133.75,1133.75,1133.75,1133.75,0,1,1.00
08/11/2005,17:13,1133.75,1133.75,1133.75,1133.75,0,18,18.00
08/11/2005,17:14,1133.75,1133.75,1133.75,1133.75,0,22,22.00
08/11/2005,17:17,1133.75,1133.75,1133.50,1133.75,11,3,14.00
08/11/2005,17:18,1133.75,1133.75,1133.75,1133.75,4,0,4.00
08/11/2005,17:19,1133.75,1133.75,1133.75,1133.75,2,0,2.00
08/11/2005,17:21,1133.75,1134.00,1133.75,1134.00,5,0,5.00
08/11/2005,17:22,1133.75,1133.75,1133.75,1133.75,0,7,7.00
08/11/2005,17:23,1133.75,1133.75,1133.75,1133.75,0,6,6.00
08/11/2005,17:26,1134.00,1134.00,1134.00,1134.00,2,0,2.00
08/11/2005,17:28,1134.00,1134.00,1133.75,1133.75,1,1,2.00
08/11/2005,17:29,1133.75,1133.75,1133.75,1133.75,0,1,1.00
08/11/2005,17:30,1134.00,1134.00,1133.75,1134.00,84,1,85.00
08/11/2005,17:31,1134.00,1134.00,1133.75,1133.75,1,2,3.00
08/11/2005,17:32,1133.75,1133.75,1133.75,1133.75,0,1,1.00
08/11/2005,17:34,1133.75,1133.75,1133.75,1133.75,0,1,1.00
08/11/2005,17:35,1133.75,1133.75,1133.75,1133.75,0,1,1.00
08/11/2005,17:37,1133.75,1133.75,1133.75,1133.75,0,2,2.00
08/11/2005,17:40,1133.75,1133.75,1133.75,1133.75,0,1,1.00
08/11/2005,17:43,1133.75,1133.75,1133.75,1133.75,0,1,1.00
08/11/2005,17:46,1134.00,1134.25,1134.00,1134.25,103,0,103.00
08/11/2005,17:47,1134.25,1134.50,1134.25,1134.50,184,0,184.00
08/11/2005,17:48,1134.50,1134.50,1134.50,1134.50,10,0,10.00
08/11/2005,17:49,1134.25,1134.25,1134.25,1134.25,0,1,1.00
08/11/2005,17:51,1134.25,1134.25,1134.25,1134.25,0,3,3.00
08/11/2005,17:52,1134.00,1134.00,1134.00,1134.00,0,5,5.00
08/11/2005,17:56,1134.00,1134.00,1134.00,1134.00,0,4,4.00
08/11/2005,17:57,1134.00,1134.00,1134.00,1134.00,0,3,3.00
08/11/2005,17:58,1134.25,1134.25,1134.25,1134.25,2,0,2.00
08/11/2005,17:59,1134.25,1134.50,1134.25,1134.25,14,5,19.00
08/11/2005,18:00,1134.25,1134.25,1134.25,1134.25,0,1,1.00
08/11/2005,18:02,1134.25,1134.25,1134.25,1134.25,0,1,1.00
08/11/2005,18:03,1134.00,1134.00,1133.75,1133.75,0,75,75.00
08/11/2005,18:05,1134.00,1134.00,1134.00,1134.00,3,0,3.00
08/11/2005,18:07,1134.00,1134.00,1134.00,1134.00,19,0,19.00
08/11/2005,18:08,1134.00,1134.00,1134.00,1134.00,1,0,1.00
08/11/2005,18:10,1134.00,1134.00,1134.00,1134.00,4,0,4.00
08/11/2005,18:17,1134.00,1134.25,1134.00,1134.25,2,0,2.00
08/11/2005,18:26,1134.00,1134.25,1134.00,1134.25,1,5,6.00
08/11/2005,18:29,1134.25,1134.25,1134.25,1134.25,2,0,2.00
08/11/2005,18:32,1134.25,1134.25,1134.25,1134.25,1,0,1.00
08/11/2005,18:35,1134.00,1134.25,1134.00,1134.25,1,4,5.00
08/11/2005,18:36,1134.00,1134.00,1134.00,1134.00,0,1,1.00
08/11/2005,18:44,1134.00,1134.00,1134.00,1134.00,0,1,1.00
08/11/2005,18:48,1134.00,1134.00,1134.00,1134.00,0,1,1.00
08/11/2005,18:50,1134.00,1134.00,1134.00,1134.00,0,1,1.00
08/11/2005,18:51,1134.00,1134.00,1134.00,1134.00,0,50,50.00
08/11/2005,18:52,1134.00,1134.00,1134.00,1134.00,0,5,5.00
08/11/2005,18:53,1134.00,1134.00,1134.00,1134.00,0,6,6.00
08/11/2005,18:57,1134.00,1134.00,1134.00,1134.00,0,16,16.00
08/11/2005,18:58,1134.00,1134.00,1134.00,1134.00,0,6,6.00
08/11/2005,18:59,1134.00,1134.00,1134.00,1134.00,0,1,1.00
08/11/2005,19:01,1134.00,1134.00,1134.00,1134.00,0,20,20.00
08/11/2005,19:02,1134.00,1134.00,1134.00,1134.00,0,5,5.00
08/11/2005,19:04,1134.00,1134.00,1134.00,1134.00,0,11,11.00
08/11/2005,19:06,1134.00,1134.00,1134.00,1134.00,0,15,15.00
08/11/2005,19:07,1134.00,1134.00,1134.00,1134.00,0,3,3.00
08/11/2005,19:08,1134.00,1134.00,1134.00,1134.00,0,1,1.00
08/11/2005,19:10,1134.25,1134.25,1134.25,1134.25,15,0,15.00
08/11/2005,19:15,1134.00,1134.00,1134.00,1134.00,0,14,14.00
08/11/2005,19:16,1134.25,1134.25,1134.25,1134.25,15,0,15.00
08/11/2005,19:17,1134.00,1134.00,1134.00,1134.00,0,1,1.00
08/11/2005,19:19,1134.00,1134.00,1133.75,1133.75,0,18,18.00
08/11/2005,19:21,1134.00,1134.25,1134.00,1134.25,15,0,15.00
08/11/2005,19:26,1134.25,1134.25,1133.75,1133.75,15,10,25.00
08/11/2005,19:27,1134.00,1134.00,1134.00,1134.00,1,0,1.00
08/11/2005,19:28,1134.00,1134.00,1134.00,1134.00,32,0,32.00
08/11/2005,19:29,1134.00,1134.00,1133.75,1133.75,2,2,4.00
08/11/2005,19:31,1134.00,1134.00,1134.00,1134.00,16,0,16.00
08/11/2005,19:32,1134.00,1134.00,1134.00,1134.00,2,0,2.00
08/11/2005,19:33,1134.00,1134.00,1134.00,1134.00,7,0,7.00
08/11/2005,19:34,1134.00,1134.00,1134.00,1134.00,8,0,8.00
08/11/2005,19:36,1134.00,1134.00,1134.00,1134.00,15,0,15.00
08/11/2005,19:38,1134.00,1134.00,1134.00,1134.00,8,0,8.00
08/11/2005,19:41,1134.25,1134.25,1134.25,1134.25,15,0,15.00
08/11/2005,19:44,1134.00,1134.00,1134.00,1134.00,0,9,9.00
08/11/2005,19:46,1134.25,1134.25,1134.00,1134.00,15,10,25.00
08/11/2005,19:49,1134.25,1134.25,1134.25,1134.25,17,0,17.00
08/11/2005,19:51,1134.50,1134.50,1134.50,1134.50,15,0,15.00
08/11/2005,19:55,1134.50,1134.50,1134.50,1134.50,4,0,4.00
08/11/2005,19:56,1134.50,1134.50,1134.25,1134.25,10,1,11.00
08/11/2005,20:00,1134.50,1134.50,1134.50,1134.50,5,0,5.00
08/11/2005,20:04,1134.25,1134.25,1134.25,1134.25,0,2,2.00
08/11/2005,20:06,1134.25,1134.50,1134.25,1134.50,1,8,9.00
08/11/2005,20:08,1134.50,1134.50,1134.50,1134.50,1,0,1.00
08/11/2005,20:10,1134.50,1134.50,1134.25,1134.25,1,1,2.00
08/11/2005,20:11,1134.00,1134.25,1134.00,1134.25,4,1,5.00
08/11/2005,20:13,1134.00,1134.00,1134.00,1134.00,0,4,4.00
08/11/2005,20:14,1134.25,1134.25,1134.25,1134.25,2,0,2.00
08/11/2005,20:17,1134.00,1134.00,1134.00,1134.00,0,1,1.00
08/11/2005,20:25,1134.25,1134.25,1134.25,1134.25,1,0,1.00
08/11/2005,20:39,1134.25,1134.25,1134.00,1134.00,1,1,2.00
08/11/2005,20:42,1134.00,1134.00,1134.00,1134.00,0,1,1.00
08/11/2005,20:44,1134.00,1134.00,1134.00,1134.00,0,10,10.00
08/11/2005,20:47,1134.00,1134.00,1134.00,1134.00,0,5,5.00
08/11/2005,20:50,1134.00,1134.00,1134.00,1134.00,0,4,4.00
08/11/2005,20:52,1134.00,1134.00,1134.00,1134.00,0,1,1.00
08/11/2005,20:53,1134.00,1134.25,1134.00,1134.00,5,2,7.00
08/11/2005,20:54,1134.00,1134.00,1134.00,1134.00,0,1,1.00
08/11/2005,21:00,1134.00,1134.00,1134.00,1134.00,0,1,1.00
08/11/2005,21:01,1134.00,1134.00,1134.00,1134.00,0,1,1.00
08/11/2005,21:02,1134.00,1134.00,1134.00,1134.00,0,1,1.00
08/11/2005,21:09,1134.00,1134.00,1134.00,1134.00,0,5,5.00
08/11/2005,21:10,1134.00,1134.00,1134.00,1134.00,0,1,1.00
08/11/2005,21:11,1134.00,1134.00,1134.00,1134.00,0,1,1.00
08/11/2005,21:12,1133.75,1133.75,1133.75,1133.75,0,1,1.00
08/11/2005,21:14,1134.00,1134.00,1134.00,1134.00,1,0,1.00
08/11/2005,21:16,1134.00,1134.00,1134.00,1134.00,20,0,20.00
08/11/2005,21:17,1134.00,1134.00,1134.00,1134.00,11,0,11.00
08/11/2005,21:18,1134.00,1134.00,1134.00,1134.00,2,0,2.00
08/11/2005,21:39,1134.00,1134.00,1134.00,1134.00,1,0,1.00
08/11/2005,21:41,1134.00,1134.00,1134.00,1134.00,5,0,5.00
08/11/2005,21:53,1134.00,1134.00,1134.00,1134.00,7,0,7.00
08/11/2005,21:54,1134.00,1134.00,1134.00,1134.00,5,0,5.00
08/11/2005,21:59,1134.00,1134.00,1134.00,1134.00,7,0,7.00
08/11/2005,22:00,1134.00,1134.00,1134.00,1134.00,5,0,5.00
08/11/2005,22:05,1134.00,1134.00,1134.00,1134.00,3,0,3.00
08/11/2005,22:15,1134.00,1134.00,1134.00,1134.00,2,0,2.00
08/11/2005,22:17,1134.25,1134.25,1134.25,1134.25,55,0,55.00
08/11/2005,22:20,1134.25,1134.25,1134.25,1134.25,5,0,5.00
08/11/2005,22:26,1134.25,1134.25,1134.25,1134.25,1,0,1.00
08/11/2005,22:35,1134.25,1134.25,1134.25,1134.25,3,0,3.00
08/11/2005,22:36,1134.25,1134.25,1134.25,1134.25,1,0,1.00
08/11/2005,22:40,1134.25,1134.25,1134.25,1134.25,1,0,1.00
08/11/2005,22:43,1134.25,1134.25,1134.25,1134.25,1,0,1.00
08/11/2005,22:44,1134.25,1134.25,1134.25,1134.25,1,0,1.00
08/11/2005,22:47,1134.00,1134.00,1134.00,1134.00,0,3,3.00
08/11/2005,22:49,1134.00,1134.00,1134.00,1134.00,0,3,3.00
08/11/2005,22:50,1134.25,1134.25,1134.25,1134.25,1,0,1.00
08/11/2005,22:57,1134.00,1134.00,1134.00,1134.00,0,8,8.00
08/11/2005,22:59,1134.00,1134.00,1134.00,1134.00,0,1,1.00
08/11/2005,23:12,1134.00,1134.00,1134.00,1134.00,0,20,20.00
08/11/2005,23:18,1134.00,1134.00,1134.00,1134.00,0,3,3.00
08/11/2005,23:19,1134.00,1134.00,1134.00,1134.00,0,1,1.00
08/11/2005,23:24,1134.00,1134.00,1134.00,1134.00,0,20,20.00
08/11/2005,23:29,1134.00,1134.00,1133.75,1134.00,1,44,45.00
08/11/2005,23:31,1134.00,1134.00,1134.00,1134.00,5,0,5.00
08/11/2005,23:33,1134.00,1134.00,1134.00,1134.00,6,0,6.00
08/11/2005,23:43,1133.75,1133.75,1133.75,1133.75,0,3,3.00
08/11/2005,23:48,1133.75,1133.75,1133.75,1133.75,0,1,1.00
08/11/2005,23:50,1133.75,1133.75,1133.75,1133.75,0,4,4.00
08/11/2005,23:51,1133.75,1133.75,1133.75,1133.75,0,1,1.00
08/11/2005,23:52,1134.00,1134.00,1134.00,1134.00,1,0,1.00
08/11/2005,23:54,1134.00,1134.00,1134.00,1134.00,1,0,1.00
08/11/2005,23:55,1134.00,1134.00,1134.00,1134.00,24,0,24.00
08/11/2005,23:57,1134.25,1134.25,1134.25,1134.25,1,0,1.00
08/12/2005,00:00,1134.25,1134.25,1134.25,1134.25,29,0,29.00
08/12/2005,00:05,1134.50,1134.50,1134.50,1134.50,1,0,1.00
08/12/2005,00:06,1134.50,1134.50,1134.50,1134.50,15,0,15.00
08/12/2005,00:07,1134.50,1134.50,1134.50,1134.50,11,0,11.00
08/12/2005,00:10,1134.50,1134.50,1134.50,1134.50,1,0,1.00
08/12/2005,00:13,1134.50,1134.50,1134.50,1134.50,1,0,1.00
08/12/2005,00:15,1134.50,1134.50,1134.50,1134.50,1,0,1.00
08/12/2005,00:17,1134.50,1134.50,1134.25,1134.25,4,1,5.00
08/12/2005,00:24,1134.50,1134.50,1134.50,1134.50,15,0,15.00
08/12/2005,00:30,1134.25,1134.25,1134.25,1134.25,0,4,4.00
08/12/2005,00:31,1134.25,1134.25,1134.25,1134.25,0,1,1.00
08/12/2005,00:37,1134.25,1134.25,1134.25,1134.25,0,14,14.00
08/12/2005,00:38,1134.25,1134.25,1134.25,1134.25,0,1,1.00
08/12/2005,00:39,1134.00,1134.00,1134.00,1134.00,0,10,10.00
08/12/2005,00:40,1134.00,1134.00,1133.75,1134.00,8,2,10.00
08/12/2005,00:41,1134.00,1134.00,1134.00,1134.00,6,0,6.00
08/12/2005,00:42,1134.00,1134.00,1134.00,1134.00,35,0,35.00
08/12/2005,00:43,1133.75,1134.00,1133.75,1134.00,1,1,2.00
08/12/2005,00:46,1134.00,1134.25,1134.00,1134.25,25,0,25.00
08/12/2005,00:47,1134.00,1134.00,1134.00,1134.00,0,5,5.00
08/12/2005,00:52,1134.00,1134.00,1134.00,1134.00,0,5,5.00
08/12/2005,00:53,1134.00,1134.00,1134.00,1134.00,0,1,1.00
08/12/2005,00:54,1134.25,1134.25,1134.00,1134.00,1,2,3.00
08/12/2005,00:56,1134.00,1134.00,1134.00,1134.00,0,2,2.00
08/12/2005,00:57,1133.75,1133.75,1133.75,1133.75,0,3,3.00
08/12/2005,00:58,1134.00,1134.00,1134.00,1134.00,2,0,2.00
08/12/2005,00:59,1133.75,1133.75,1133.75,1133.75,0,50,50.00
08/12/2005,01:02,1133.75,1133.75,1133.75,1133.75,0,11,11.00
08/12/2005,01:04,1133.75,1133.75,1133.75,1133.75,0,8,8.00
08/12/2005,01:05,1133.75,1133.75,1133.75,1133.75,0,9,9.00
08/12/2005,01:06,1133.75,1134.00,1133.75,1134.00,3,7,10.00
08/12/2005,01:08,1133.75,1133.75,1133.75,1133.75,0,3,3.00
08/12/2005,01:10,1133.75,1133.75,1133.75,1133.75,0,5,5.00
08/12/2005,01:13,1133.75,1133.75,1133.75,1133.75,0,2,2.00
08/12/2005,01:16,1134.00,1134.00,1134.00,1134.00,11,0,11.00
08/12/2005,01:17,1134.00,1134.00,1134.00,1134.00,13,0,13.00
08/12/2005,01:18,1134.00,1134.00,1134.00,1134.00,24,0,24.00
08/12/2005,01:19,1134.25,1134.25,1134.25,1134.25,8,0,8.00
08/12/2005,01:21,1134.25,1134.25,1133.75,1133.75,5,38,43.00
08/12/2005,01:22,1133.75,1133.75,1133.75,1133.75,0,4,4.00
08/12/2005,01:24,1133.75,1134.00,1133.75,1134.00,1,3,4.00
08/12/2005,01:25,1133.75,1133.75,1133.75,1133.75,0,6,6.00
08/12/2005,01:26,1133.75,1134.00,1133.75,1134.00,1,2,3.00
08/12/2005,01:29,1133.75,1133.75,1133.75,1133.75,0,50,50.00
08/12/2005,01:32,1134.00,1134.00,1134.00,1134.00,1,0,1.00
08/12/2005,01:33,1133.75,1133.75,1133.75,1133.75,0,1,1.00
08/12/2005,01:34,1134.00,1134.00,1134.00,1134.00,4,0,4.00
08/12/2005,01:37,1134.00,1134.00,1134.00,1134.00,1,0,1.00
08/12/2005,01:39,1133.75,1133.75,1133.75,1133.75,0,150,150.00
08/12/2005,01:40,1133.75,1133.75,1133.75,1133.75,0,22,22.00
08/12/2005,01:41,1133.75,1133.75,1133.75,1133.75,0,28,28.00
08/12/2005,01:45,1133.75,1133.75,1133.75,1133.75,0,5,5.00
08/12/2005,01:46,1133.75,1133.75,1133.75,1133.75,0,22,22.00
08/12/2005,01:47,1133.75,1133.75,1133.75,1133.75,0,19,19.00
08/12/2005,01:48,1133.75,1133.75,1133.75,1133.75,0,3,3.00
08/12/2005,01:49,1133.75,1133.75,1133.75,1133.75,0,5,5.00
08/12/2005,01:50,1134.00,1134.00,1134.00,1134.00,5,0,5.00
08/12/2005,01:51,1133.75,1133.75,1133.75,1133.75,0,6,6.00
08/12/2005,01:52,1134.00,1134.00,1133.75,1133.75,2,41,43.00
08/12/2005,01:53,1133.75,1133.75,1133.75,1133.75,0,3,3.00
08/12/2005,01:54,1133.75,1134.00,1133.75,1134.00,1,10,11.00
08/12/2005,01:57,1134.00,1134.25,1134.00,1134.25,214,0,214.00
08/12/2005,01:59,1134.25,1134.25,1134.00,1134.25,7,13,20.00
08/12/2005,02:00,1134.00,1134.00,1133.75,1133.75,65,94,159.00
08/12/2005,02:01,1134.00,1134.50,1134.00,1134.25,137,29,166.00
08/12/2005,02:02,1134.00,1134.25,1134.00,1134.00,26,34,60.00
08/12/2005,02:03,1134.00,1134.00,1133.75,1133.75,0,4,4.00
08/12/2005,02:05,1134.00,1134.00,1134.00,1134.00,68,0,68.00
08/12/2005,02:06,1133.75,1133.75,1133.50,1133.50,0,252,252.00
08/12/2005,02:07,1133.75,1133.75,1133.50,1133.75,91,1,92.00
08/12/2005,02:08,1133.75,1133.75,1133.50,1133.50,10,1,11.00
08/12/2005,02:09,1133.50,1133.50,1133.00,1133.00,11,623,634.00
08/12/2005,02:10,1133.25,1133.25,1133.00,1133.00,1,36,37.00
08/12/2005,02:11,1133.00,1133.00,1133.00,1133.00,0,27,27.00
08/12/2005,02:12,1133.00,1133.00,1132.75,1133.00,13,38,51.00
08/12/2005,02:13,1133.00,1133.00,1133.00,1133.00,97,0,97.00
08/12/2005,02:14,1133.00,1133.00,1133.00,1133.00,52,0,52.00
08/12/2005,02:15,1133.00,1133.00,1133.00,1133.00,85,0,85.00
08/12/2005,02:17,1133.25,1133.25,1133.25,1133.25,37,0,37.00
08/12/2005,02:18,1133.25,1133.50,1133.25,1133.50,45,0,45.00
08/12/2005,02:19,1133.50,1133.50,1133.25,1133.25,10,111,121.00
08/12/2005,02:20,1133.00,1133.00,1133.00,1133.00,0,2,2.00
08/12/2005,02:21,1133.00,1133.00,1132.75,1133.00,26,26,52.00
08/12/2005,02:22,1133.00,1133.00,1133.00,1133.00,34,0,34.00
08/12/2005,02:23,1133.00,1133.00,1133.00,1133.00,20,0,20.00
08/12/2005,02:24,1132.75,1133.00,1132.75,1133.00,3,1,4.00
08/12/2005,02:25,1132.75,1132.75,1132.75,1132.75,0,1,1.00
08/12/2005,02:26,1132.75,1132.75,1132.75,1132.75,0,2,2.00
08/12/2005,02:27,1132.75,1132.75,1132.25,1132.25,0,473,473.00
08/12/2005,02:28,1132.25,1132.50,1132.25,1132.50,54,1,55.00
08/12/2005,02:29,1132.50,1132.50,1132.50,1132.50,17,0,17.00
08/12/2005,02:30,1132.25,1132.25,1132.00,1132.25,10,190,200.00
08/12/2005,02:31,1132.25,1132.25,1132.25,1132.25,102,0,102.00
08/12/2005,02:32,1132.25,1132.25,1132.25,1132.25,54,0,54.00
08/12/2005,02:33,1132.25,1132.25,1132.00,1132.25,25,13,38.00
08/12/2005,02:34,1132.25,1132.25,1132.25,1132.25,16,0,16.00
08/12/2005,02:35,1132.00,1132.50,1132.00,1132.50,72,1,73.00
08/12/2005,02:36,1132.50,1132.50,1131.75,1132.00,5,322,327.00
08/12/2005,02:37,1131.75,1132.00,1131.75,1132.00,88,7,95.00
08/12/2005,02:38,1132.25,1132.50,1132.25,1132.50,221,4,225.00
08/12/2005,02:39,1132.50,1132.75,1132.25,1132.50,48,7,55.00
08/12/2005,02:40,1132.50,1132.50,1132.50,1132.50,8,0,8.00
08/12/2005,02:41,1132.50,1132.50,1132.25,1132.25,8,2,10.00
08/12/2005,02:42,1132.25,1132.25,1132.00,1132.00,0,55,55.00
08/12/2005,02:43,1132.00,1132.00,1132.00,1132.00,0,13,13.00
08/12/2005,02:44,1132.25,1132.25,1132.25,1132.25,18,0,18.00
08/12/2005,02:45,1132.25,1132.50,1132.25,1132.50,72,5,77.00
08/12/2005,02:46,1132.75,1132.75,1132.50,1132.75,2,40,42.00
08/12/2005,02:47,1132.50,1132.50,1132.50,1132.50,0,31,31.00
08/12/2005,02:50,1132.50,1132.50,1132.50,1132.50,0,5,5.00
08/12/2005,02:52,1132.50,1132.50,1132.50,1132.50,0,1,1.00
08/12/2005,02:53,1132.50,1132.50,1132.50,1132.50,0,11,11.00
08/12/2005,02:54,1132.75,1133.00,1132.50,1132.50,145,5,150.00
08/12/2005,02:56,1132.50,1132.50,1132.50,1132.50,0,2,2.00
08/12/2005,02:57,1132.75,1132.75,1132.75,1132.75,104,0,104.00
08/12/2005,02:58,1132.75,1132.75,1132.75,1132.75,9,0,9.00
08/12/2005,02:59,1132.75,1132.75,1132.75,1132.75,50,0,50.00
08/12/2005,03:01,1133.00,1133.00,1133.00,1133.00,7,0,7.00
08/12/2005,03:02,1133.00,1133.50,1132.75,1133.25,118,12,130.00
08/12/2005,03:03,1133.25,1133.25,1133.25,1133.25,0,4,4.00
08/12/2005,03:04,1133.25,1133.25,1133.25,1133.25,0,22,22.00
08/12/2005,03:05,1133.50,1133.75,1133.25,1133.50,89,7,96.00
08/12/2005,03:06,1133.50,1133.50,1133.25,1133.25,2,205,207.00
08/12/2005,03:07,1133.25,1133.50,1133.25,1133.25,1,22,23.00
08/12/2005,03:08,1133.25,1133.25,1133.25,1133.25,0,20,20.00
08/12/2005,03:09,1133.25,1133.25,1133.25,1133.25,0,1,1.00
08/12/2005,03:10,1133.25,1133.25,1133.25,1133.25,0,2,2.00
08/12/2005,03:11,1133.00,1133.00,1132.75,1132.75,31,101,132.00
08/12/2005,03:13,1132.75,1132.75,1132.75,1132.75,0,21,21.00
08/12/2005,03:14,1132.75,1132.75,1132.75,1132.75,0,1,1.00
08/12/2005,03:15,1132.75,1132.75,1132.75,1132.75,0,16,16.00
08/12/2005,03:16,1132.50,1132.75,1132.25,1132.75,24,134,158.00
08/12/2005,03:17,1132.50,1132.50,1132.50,1132.50,0,66,66.00
08/12/2005,03:18,1132.50,1132.75,1132.25,1132.75,23,25,48.00
08/12/2005,03:19,1132.75,1132.75,1132.50,1132.50,36,5,41.00
08/12/2005,03:20,1132.50,1132.75,1132.50,1132.75,21,1,22.00
08/12/2005,03:22,1132.75,1132.75,1132.75,1132.75,21,0,21.00
08/12/2005,03:24,1133.00,1133.00,1133.00,1133.00,30,0,30.00
08/12/2005,03:25,1133.00,1133.00,1133.00,1133.00,1,0,1.00
08/12/2005,03:26,1133.00,1133.00,1133.00,1133.00,4,0,4.00
08/12/2005,03:31,1133.00,1133.00,1133.00,1133.00,5,0,5.00
08/12/2005,03:32,1133.00,1133.00,1133.00,1133.00,6,0,6.00
08/12/2005,03:33,1133.00,1133.00,1132.50,1132.75,8,62,70.00
08/12/2005,03:34,1133.00,1133.00,1133.00,1133.00,21,0,21.00
08/12/2005,03:35,1133.00,1133.25,1133.00,1133.25,15,0,15.00
08/12/2005,03:36,1133.00,1133.00,1133.00,1133.00,0,45,45.00
08/12/2005,03:37,1133.00,1133.00,1133.00,1133.00,0,6,6.00
08/12/2005,03:38,1133.00,1133.00,1133.00,1133.00,0,4,4.00
08/12/2005,03:39,1132.75,1132.75,1132.50,1132.75,2,15,17.00
08/12/2005,03:40,1132.50,1132.75,1132.25,1132.25,8,68,76.00
08/12/2005,03:42,1132.50,1132.75,1132.50,1132.50,28,100,128.00
08/12/2005,03:43,1132.50,1132.75,1132.50,1132.75,4,25,29.00
08/12/2005,03:44,1132.75,1132.75,1132.75,1132.75,1,0,1.00
08/12/2005,03:46,1132.50,1132.50,1132.25,1132.25,0,49,49.00
08/12/2005,03:47,1132.50,1132.50,1132.50,1132.50,1,0,1.00
08/12/2005,03:48,1132.50,1132.50,1132.50,1132.50,10,0,10.00
08/12/2005,03:50,1132.50,1132.50,1132.50,1132.50,7,0,7.00
08/12/2005,03:51,1132.50,1132.50,1132.50,1132.50,1,0,1.00
08/12/2005,03:52,1132.50,1132.50,1132.50,1132.50,21,0,21.00
08/12/2005,03:53,1132.75,1132.75,1132.75,1132.75,39,0,39.00
08/12/2005,03:54,1132.75,1132.75,1132.75,1132.75,38,0,38.00
08/12/2005,03:55,1132.75,1132.75,1132.75,1132.75,1,0,1.00
08/12/2005,03:56,1132.75,1133.00,1132.75,1133.00,28,0,28.00
08/12/2005,03:57,1133.00,1133.00,1133.00,1133.00,2,0,2.00
08/12/2005,03:58,1133.00,1133.00,1133.00,1133.00,67,0,67.00
08/12/2005,04:00,1133.00,1133.00,1133.00,1133.00,6,0,6.00
08/12/2005,04:03,1133.00,1133.00,1133.00,1133.00,1,0,1.00
08/12/2005,04:04,1133.00,1133.00,1133.00,1133.00,190,0,190.00
08/12/2005,04:05,1133.00,1133.00,1133.00,1133.00,1,0,1.00
08/12/2005,04:06,1133.00,1133.00,1133.00,1133.00,60,0,60.00
08/12/2005,04:07,1133.00,1133.00,1132.75,1132.75,2,1,3.00
08/12/2005,04:08,1133.00,1133.00,1133.00,1133.00,28,0,28.00
08/12/2005,04:09,1133.00,1133.00,1133.00,1133.00,1,0,1.00
08/12/2005,04:10,1133.00,1133.00,1133.00,1133.00,8,0,8.00
08/12/2005,04:11,1133.00,1133.00,1133.00,1133.00,6,0,6.00
08/12/2005,04:12,1133.00,1133.00,1133.00,1133.00,3,0,3.00
08/12/2005,04:13,1133.00,1133.00,1133.00,1133.00,1,0,1.00
08/12/2005,04:15,1133.25,1133.25,1133.25,1133.25,1,0,1.00
08/12/2005,04:16,1133.00,1133.00,1133.00,1133.00,0,3,3.00
08/12/2005,04:17,1133.00,1133.00,1133.00,1133.00,0,2,2.00
08/12/2005,04:19,1133.00,1133.00,1133.00,1133.00,0,1,1.00
08/12/2005,04:23,1133.00,1133.00,1133.00,1133.00,0,18,18.00
08/12/2005,04:24,1133.00,1133.00,1133.00,1133.00,0,3,3.00
08/12/2005,04:25,1133.00,1133.00,1133.00,1133.00,0,1,1.00
08/12/2005,04:26,1133.25,1133.25,1133.25,1133.25,11,0,11.00
08/12/2005,04:27,1133.25,1133.25,1133.00,1133.25,65,1,66.00
08/12/2005,04:28,1133.25,1133.25,1133.25,1133.25,12,0,12.00
08/12/2005,04:30,1133.25,1133.25,1133.25,1133.25,5,0,5.00
08/12/2005,04:32,1133.50,1133.50,1133.50,1133.50,2,0,2.00
08/12/2005,04:33,1133.25,1133.25,1133.25,1133.25,0,40,40.00
08/12/2005,04:34,1133.25,1133.25,1133.00,1133.25,19,4,23.00
08/12/2005,04:35,1133.25,1133.50,1133.25,1133.50,19,0,19.00
08/12/2005,04:36,1133.25,1133.25,1133.25,1133.25,0,2,2.00
08/12/2005,04:37,1133.25,1133.25,1133.00,1133.25,11,23,34.00
08/12/2005,04:38,1133.25,1133.25,1133.25,1133.25,61,0,61.00
08/12/2005,04:39,1133.25,1133.25,1133.25,1133.25,20,0,20.00
08/12/2005,04:41,1133.50,1133.50,1133.50,1133.50,1,0,1.00
08/12/2005,04:42,1133.50,1133.50,1133.50,1133.50,48,0,48.00
08/12/2005,04:43,1133.25,1133.25,1133.25,1133.25,0,14,14.00
08/12/2005,04:45,1133.25,1133.50,1133.25,1133.50,5,1,6.00
08/12/2005,04:46,1133.25,1133.25,1133.00,1133.00,0,136,136.00
08/12/2005,04:47,1133.00,1133.00,1133.00,1133.00,0,60,60.00
08/12/2005,04:48,1133.00,1133.00,1132.75,1132.75,0,110,110.00
08/12/2005,04:49,1132.75,1132.75,1132.50,1132.75,21,52,73.00
08/12/2005,04:50,1132.75,1132.75,1132.75,1132.75,23,0,23.00
08/12/2005,04:52,1132.75,1132.75,1132.50,1132.50,114,73,187.00
08/12/2005,04:53,1132.50,1132.75,1132.25,1132.75,31,25,56.00
08/12/2005,04:54,1132.75,1132.75,1132.75,1132.75,63,0,63.00
08/12/2005,04:55,1132.75,1132.75,1132.75,1132.75,5,0,5.00
08/12/2005,04:56,1132.75,1133.00,1132.75,1133.00,2,0,2.00
08/12/2005,04:57,1133.00,1133.00,1133.00,1133.00,16,0,16.00
08/12/2005,04:58,1133.00,1133.00,1132.75,1133.00,88,1,89.00
08/12/2005,04:59,1133.00,1133.00,1133.00,1133.00,29,0,29.00
08/12/2005,05:01,1133.00,1133.00,1132.75,1132.75,6,12,18.00
08/12/2005,05:02,1132.75,1132.75,1132.75,1132.75,0,1,1.00
08/12/2005,05:03,1132.75,1132.75,1132.75,1132.75,0,1,1.00
08/12/2005,05:04,1132.75,1132.75,1132.75,1132.75,0,3,3.00
08/12/2005,05:07,1133.00,1133.25,1133.00,1133.00,37,2,39.00
08/12/2005,05:08,1133.00,1133.00,1133.00,1133.00,0,16,16.00
08/12/2005,05:10,1133.00,1133.00,1133.00,1133.00,0,1,1.00
08/12/2005,05:15,1133.00,1133.00,1133.00,1133.00,0,1,1.00
08/12/2005,05:17,1132.75,1132.75,1132.75,1132.75,0,1,1.00
08/12/2005,05:18,1133.00,1133.00,1133.00,1133.00,1,0,1.00
08/12/2005,05:19,1133.00,1133.00,1133.00,1133.00,1,0,1.00
08/12/2005,05:20,1133.00,1133.00,1133.00,1133.00,6,0,6.00
08/12/2005,05:21,1133.00,1133.00,1133.00,1133.00,57,0,57.00
08/12/2005,05:22,1132.75,1132.75,1132.75,1132.75,0,46,46.00
08/12/2005,05:23,1132.50,1132.50,1132.25,1132.50,82,227,309.00
08/12/2005,05:24,1132.50,1132.50,1132.25,1132.50,70,1,71.00
08/12/2005,05:25,1132.75,1132.75,1132.50,1132.75,27,5,32.00
08/12/2005,05:26,1132.75,1133.00,1132.75,1132.75,13,4,17.00
08/12/2005,05:27,1133.00,1133.00,1133.00,1133.00,2,0,2.00
08/12/2005,05:28,1132.75,1133.00,1132.75,1132.75,1,13,14.00
08/12/2005,05:30,1133.00,1133.25,1133.00,1133.00,89,1,90.00
08/12/2005,05:31,1133.00,1133.25,1133.00,1133.25,3,128,131.00
08/12/2005,05:32,1133.25,1133.25,1133.00,1133.00,10,1,11.00
08/12/2005,05:33,1133.00,1133.25,1133.00,1133.25,2,80,82.00
08/12/2005,05:34,1133.00,1133.00,1133.00,1133.00,0,9,9.00
08/12/2005,05:35,1133.00,1133.00,1133.00,1133.00,0,2,2.00
08/12/2005,05:37,1133.00,1133.00,1133.00,1133.00,0,20,20.00
08/12/2005,05:38,1133.00,1133.00,1132.75,1132.75,0,80,80.00
08/12/2005,05:40,1132.75,1132.75,1132.75,1132.75,0,63,63.00
08/12/2005,05:41,1132.75,1132.75,1132.75,1132.75,0,6,6.00
08/12/2005,05:42,1132.75,1132.75,1132.75,1132.75,0,2,2.00
08/12/2005,05:43,1132.75,1132.75,1132.75,1132.75,0,23,23.00
08/12/2005,05:45,1132.50,1132.75,1132.50,1132.50,3,3,6.00
08/12/2005,05:46,1132.75,1132.75,1132.75,1132.75,6,0,6.00
08/12/2005,05:47,1132.75,1132.75,1132.75,1132.75,2,0,2.00
08/12/2005,05:48,1132.75,1132.75,1132.75,1132.75,35,0,35.00
08/12/2005,05:49,1132.75,1132.75,1132.75,1132.75,8,0,8.00
08/12/2005,05:50,1132.75,1132.75,1132.75,1132.75,11,0,11.00
08/12/2005,05:51,1132.75,1132.75,1132.75,1132.75,6,0,6.00
08/12/2005,05:52,1132.75,1133.00,1132.75,1133.00,16,0,16.00
08/12/2005,05:53,1133.00,1133.00,1132.75,1132.75,2,25,27.00
08/12/2005,05:56,1132.75,1132.75,1132.75,1132.75,0,34,34.00
08/12/2005,05:57,1132.75,1132.75,1132.75,1132.75,0,1,1.00
08/12/2005,05:58,1132.75,1132.75,1132.25,1132.50,11,224,235.00
08/12/2005,06:01,1132.75,1132.75,1132.75,1132.75,1,0,1.00
08/12/2005,06:02,1132.75,1132.75,1132.75,1132.75,105,0,105.00
08/12/2005,06:03,1132.75,1132.75,1132.50,1132.50,87,1,88.00
08/12/2005,06:04,1132.50,1132.50,1132.25,1132.50,5,31,36.00
08/12/2005,06:05,1132.50,1132.50,1132.50,1132.50,34,0,34.00
08/12/2005,06:06,1132.50,1132.50,1132.00,1132.25,145,235,380.00
08/12/2005,06:07,1132.25,1132.25,1132.25,1132.25,11,0,11.00
08/12/2005,06:08,1132.50,1132.50,1132.50,1132.50,4,0,4.00
08/12/2005,06:09,1132.25,1132.25,1132.25,1132.25,0,3,3.00
08/12/2005,06:10,1132.50,1132.50,1132.00,1132.00,1,71,72.00
08/12/2005,06:11,1132.25,1132.25,1132.00,1132.00,38,2,40.00
08/12/2005,06:12,1132.25,1132.25,1132.00,1132.00,7,200,207.00
08/12/2005,06:13,1132.25,1132.25,1132.00,1132.00,6,11,17.00
08/12/2005,06:14,1132.00,1132.25,1132.00,1132.25,1,1,2.00
08/12/2005,06:15,1132.25,1132.25,1132.00,1132.25,6,64,70.00
08/12/2005,06:16,1132.25,1132.25,1132.25,1132.25,88,0,88.00
08/12/2005,06:17,1132.25,1132.50,1132.25,1132.50,3,0,3.00
08/12/2005,06:18,1132.50,1132.50,1132.25,1132.50,4,2,6.00
08/12/2005,06:19,1132.25,1132.25,1132.00,1132.25,2,55,57.00
08/12/2005,06:20,1132.25,1132.25,1132.25,1132.25,1,0,1.00
08/12/2005,06:21,1132.25,1132.25,1132.00,1132.25,52,1,53.00
08/12/2005,06:22,1132.00,1132.25,1132.00,1132.25,50,34,84.00
08/12/2005,06:23,1132.25,1132.50,1132.25,1132.50,10,0,10.00
08/12/2005,06:24,1132.25,1132.25,1132.25,1132.25,0,3,3.00
08/12/2005,06:25,1132.25,1132.25,1132.00,1132.00,0,305,305.00
08/12/2005,06:26,1132.25,1132.25,1132.25,1132.25,23,0,23.00
08/12/2005,06:27,1132.50,1132.50,1132.25,1132.25,1,1,2.00
08/12/2005,06:28,1132.50,1132.50,1132.50,1132.50,3,0,3.00
08/12/2005,06:29,1132.50,1132.50,1132.50,1132.50,10,0,10.00
08/12/2005,06:30,1132.50,1132.50,1132.50,1132.50,5,0,5.00
08/12/2005,06:31,1132.25,1132.25,1132.25,1132.25,0,99,99.00
08/12/2005,06:32,1132.25,1132.25,1132.00,1132.00,0,5,5.00
08/12/2005,06:33,1132.25,1132.25,1132.25,1132.25,25,0,25.00
08/12/2005,06:34,1132.25,1132.25,1132.25,1132.25,4,0,4.00
08/12/2005,06:35,1132.25,1132.25,1132.25,1132.25,2,0,2.00
08/12/2005,06:36,1132.50,1132.50,1132.50,1132.50,78,0,78.00
08/12/2005,06:37,1132.50,1132.75,1132.50,1132.50,7,2,9.00
08/12/2005,06:38,1132.50,1132.50,1132.50,1132.50,0,39,39.00
08/12/2005,06:39,1132.50,1132.50,1132.25,1132.50,17,55,72.00
08/12/2005,06:40,1132.50,1132.50,1132.50,1132.50,1,0,1.00
08/12/2005,06:41,1132.50,1132.75,1132.50,1132.50,6,4,10.00
08/12/2005,06:45,1132.50,1132.50,1132.00,1132.00,0,188,188.00
08/12/2005,06:46,1132.25,1132.50,1132.00,1132.25,54,32,86.00
08/12/2005,06:47,1132.25,1132.50,1132.25,1132.25,45,11,56.00
08/12/2005,06:48,1132.50,1132.50,1132.25,1132.25,30,3,33.00
08/12/2005,06:49,1132.50,1132.75,1132.50,1132.50,15,1,16.00
08/12/2005,06:50,1132.75,1132.75,1132.75,1132.75,71,0,71.00
08/12/2005,06:51,1132.75,1132.75,1132.75,1132.75,6,0,6.00
08/12/2005,06:52,1132.75,1132.75,1132.75,1132.75,2,0,2.00
08/12/2005,06:53,1132.75,1132.75,1132.50,1132.50,30,3,33.00
08/12/2005,06:55,1132.75,1132.75,1132.50,1132.50,2,1,3.00
08/12/2005,06:56,1132.50,1132.50,1132.50,1132.50,0,7,7.00
08/12/2005,06:57,1132.75,1132.75,1132.75,1132.75,7,0,7.00
08/12/2005,07:00,1132.50,1132.75,1132.50,1132.75,1,2,3.00
08/12/2005,07:01,1132.50,1132.50,1132.50,1132.50,0,6,6.00
08/12/2005,07:02,1132.75,1132.75,1132.75,1132.75,4,0,4.00
08/12/2005,07:03,1132.75,1132.75,1132.50,1132.50,15,75,90.00
08/12/2005,07:04,1132.75,1132.75,1132.75,1132.75,8,0,8.00
08/12/2005,07:05,1132.50,1132.75,1132.50,1132.50,1,6,7.00
08/12/2005,07:06,1132.75,1132.75,1132.50,1132.75,15,1,16.00
08/12/2005,07:07,1132.75,1132.75,1132.25,1132.25,17,303,320.00
08/12/2005,07:08,1132.50,1132.50,1132.50,1132.50,4,0,4.00
08/12/2005,07:09,1132.50,1132.50,1132.50,1132.50,13,0,13.00
08/12/2005,07:10,1132.50,1132.50,1132.25,1132.25,84,5,89.00
08/12/2005,07:11,1132.25,1132.25,1132.25,1132.25,0,5,5.00
08/12/2005,07:12,1132.50,1132.75,1132.50,1132.75,182,0,182.00
08/12/2005,07:13,1132.50,1132.75,1132.50,1132.75,1,25,26.00
08/12/2005,07:14,1132.75,1132.75,1132.75,1132.75,7,0,7.00
08/12/2005,07:15,1132.75,1132.75,1132.75,1132.75,1,0,1.00
08/12/2005,07:16,1132.75,1132.75,1132.75,1132.75,13,0,13.00
08/12/2005,07:17,1132.75,1132.75,1132.50,1132.50,50,3,53.00
08/12/2005,07:18,1132.75,1132.75,1132.75,1132.75,1,0,1.00
08/12/2005,07:19,1132.75,1132.75,1132.50,1132.50,9,2,11.00
08/12/2005,07:20,1132.75,1132.75,1132.50,1132.50,160,49,209.00
08/12/2005,07:21,1132.50,1132.75,1132.50,1132.75,1,1,2.00
08/12/2005,07:22,1132.75,1132.75,1132.50,1132.50,31,53,84.00
08/12/2005,07:23,1132.75,1132.75,1132.50,1132.50,2,4,6.00
08/12/2005,07:24,1132.75,1132.75,1132.25,1132.25,1,118,119.00
08/12/2005,07:25,1132.50,1132.50,1132.25,1132.25,5,1,6.00
08/12/2005,07:26,1132.50,1132.50,1132.50,1132.50,3,0,3.00
08/12/2005,07:27,1132.25,1132.25,1132.25,1132.25,0,1,1.00
08/12/2005,07:28,1132.25,1132.50,1132.25,1132.50,2,10,12.00
08/12/2005,07:29,1132.50,1132.50,1132.50,1132.50,20,0,20.00
08/12/2005,07:30,1132.50,1132.75,1132.50,1132.75,116,0,116.00
08/12/2005,07:31,1132.50,1132.75,1132.50,1132.75,136,222,358.00
08/12/2005,07:32,1132.75,1132.75,1132.00,1132.00,173,326,499.00
08/12/2005,07:33,1132.25,1132.50,1132.25,1132.25,111,14,125.00
08/12/2005,07:34,1132.25,1132.25,1132.00,1132.25,3,264,267.00
08/12/2005,07:35,1132.25,1132.25,1132.00,1132.25,186,3,189.00
08/12/2005,07:36,1132.25,1132.25,1132.25,1132.25,182,0,182.00
08/12/2005,07:37,1132.25,1132.25,1132.00,1132.00,14,8,22.00
08/12/2005,07:38,1132.00,1132.25,1132.00,1132.00,3,12,15.00
08/12/2005,07:39,1132.00,1132.25,1132.00,1132.25,13,4,17.00
08/12/2005,07:40,1132.00,1132.00,1132.00,1132.00,0,12,12.00
08/12/2005,07:41,1132.00,1132.25,1131.75,1131.75,1,341,342.00
08/12/2005,07:42,1131.75,1132.00,1131.75,1132.00,9,14,23.00
08/12/2005,07:43,1132.00,1132.00,1132.00,1132.00,2,0,2.00
08/12/2005,07:44,1131.75,1131.75,1131.25,1131.50,61,1161,1222.00
08/12/2005,07:45,1131.50,1131.50,1130.75,1130.75,143,969,1112.00
08/12/2005,07:46,1130.75,1131.00,1130.25,1130.75,488,1104,1592.00
08/12/2005,07:47,1130.75,1131.50,1130.75,1131.00,729,798,1527.00
08/12/2005,07:48,1131.00,1131.25,1130.75,1130.75,16,279,295.00
08/12/2005,07:49,1130.75,1130.75,1130.50,1130.50,2,243,245.00
08/12/2005,07:50,1130.50,1131.00,1130.50,1130.50,166,554,720.00
08/12/2005,07:51,1130.50,1131.00,1130.50,1131.00,249,200,449.00
08/12/2005,07:52,1131.00,1131.00,1130.50,1130.75,38,154,192.00
08/12/2005,07:53,1131.00,1131.00,1130.50,1131.00,162,86,248.00
08/12/2005,07:54,1131.25,1131.50,1131.00,1131.50,417,245,662.00
08/12/2005,07:55,1131.25,1132.00,1131.25,1131.75,715,316,1031.00
08/12/2005,07:56,1131.75,1132.00,1131.50,1131.50,5,184,189.00
08/12/2005,07:57,1131.50,1131.75,1131.25,1131.50,18,120,138.00
08/12/2005,07:58,1131.50,1131.50,1131.25,1131.25,20,5,25.00
08/12/2005,07:59,1131.25,1131.50,1131.25,1131.25,23,63,86.00
08/12/2005,08:00,1131.25,1131.50,1131.25,1131.25,4,43,47.00
08/12/2005,08:01,1131.50,1131.50,1131.25,1131.25,2,19,21.00
08/12/2005,08:02,1131.25,1131.50,1131.25,1131.25,15,200,215.00
08/12/2005,08:03,1131.25,1131.50,1131.25,1131.50,3,6,9.00
08/12/2005,08:04,1131.50,1131.50,1131.25,1131.25,7,21,28.00
08/12/2005,08:05,1131.50,1131.50,1131.25,1131.50,25,45,70.00
08/12/2005,08:06,1131.50,1131.50,1131.50,1131.50,205,0,205.00
08/12/2005,08:07,1131.75,1131.75,1131.50,1131.50,69,5,74.00
08/12/2005,08:08,1131.75,1131.75,1131.50,1131.50,4,53,57.00
08/12/2005,08:09,1131.75,1131.75,1131.50,1131.50,4,5,9.00
08/12/2005,08:10,1131.75,1131.75,1131.50,1131.50,6,3,9.00
08/12/2005,08:11,1131.50,1131.75,1131.50,1131.75,1,55,56.00
08/12/2005,08:12,1131.50,1131.75,1131.50,1131.75,25,12,37.00
08/12/2005,08:13,1131.50,1131.75,1131.50,1131.75,2,3,5.00
08/12/2005,08:14,1131.50,1131.75,1131.50,1131.50,5,28,33.00
08/12/2005,08:15,1131.50,1131.50,1131.50,1131.50,0,71,71.00
08/12/2005,08:16,1131.50,1131.75,1131.25,1131.50,3,81,84.00
08/12/2005,08:17,1131.50,1131.50,1131.25,1131.50,29,1,30.00
08/12/2005,08:18,1131.25,1131.50,1131.25,1131.50,17,1,18.00
08/12/2005,08:19,1131.25,1131.25,1131.25,1131.25,0,35,35.00
08/12/2005,08:20,1131.25,1131.50,1131.25,1131.50,31,17,48.00
08/12/2005,08:21,1131.50,1131.50,1131.50,1131.50,51,0,51.00
08/12/2005,08:22,1131.25,1131.50,1131.25,1131.50,4,1,5.00
08/12/2005,08:23,1131.25,1131.25,1131.25,1131.25,0,7,7.00
08/12/2005,08:24,1131.25,1131.50,1131.25,1131.25,1,35,36.00
08/12/2005,08:25,1131.25,1131.50,1131.25,1131.25,5,4,9.00
08/12/2005,08:26,1131.50,1131.50,1131.25,1131.50,53,43,96.00
08/12/2005,08:27,1131.25,1131.50,1131.25,1131.25,61,66,127.00
08/12/2005,08:28,1131.50,1131.75,1131.50,1131.50,187,12,199.00
08/12/2005,08:29,1131.50,1131.75,1131.25,1131.25,13,292,305.00
08/12/2005,08:30,1131.25,1131.75,1131.25,1131.75,538,27,565.00
08/12/2005,08:31,1131.50,1131.75,1131.50,1131.75,1165,1260,2425.00
08/12/2005,08:32,1131.50,1131.50,1131.25,1131.25,116,1339,1455.00
08/12/2005,08:33,1131.25,1131.75,1131.00,1131.50,824,1320,2144.00
08/12/2005,08:34,1131.50,1132.00,1131.25,1132.00,1052,479,1531.00
08/12/2005,08:35,1131.75,1132.25,1131.75,1132.25,1059,712,1771.00
08/12/2005,08:36,1132.00,1132.25,1131.75,1132.00,823,473,1296.00
08/12/2005,08:37,1131.75,1132.00,1131.50,1131.75,414,545,959.00
08/12/2005,08:38,1132.00,1132.25,1131.50,1131.50,1175,838,2013.00
08/12/2005,08:39,1131.75,1131.75,1131.00,1131.00,294,1166,1460.00
08/12/2005,08:40,1131.25,1131.25,1130.25,1130.25,551,2242,2793.00
08/12/2005,08:41,1130.25,1131.00,1130.25,1130.75,1362,1015,2377.00
08/12/2005,08:42,1131.00,1131.00,1130.50,1130.50,124,668,792.00
08/12/2005,08:43,1130.50,1131.00,1130.50,1131.00,950,148,1098.00
08/12/2005,08:44,1131.00,1131.00,1130.75,1130.75,208,337,545.00
08/12/2005,08:45,1130.75,1131.00,1130.50,1130.75,1283,663,1946.00
08/12/2005,08:46,1131.00,1131.00,1129.75,1130.00,1910,3681,5591.00
08/12/2005,08:47,1130.00,1130.50,1129.75,1130.50,2014,1373,3387.00
08/12/2005,08:48,1130.50,1130.50,1130.00,1130.00,200,1797,1997.00
08/12/2005,08:49,1130.00,1130.00,1128.75,1129.00,1544,3600,5144.00
08/12/2005,08:50,1128.75,1129.00,1128.50,1129.00,2120,2844,4964.00
08/12/2005,08:51,1128.75,1129.00,1128.50,1129.00,940,908,1848.00
08/12/2005,08:52,1129.00,1129.75,1128.50,1129.75,2613,1507,4120.00
08/12/2005,08:53,1129.75,1130.00,1129.50,1129.75,1103,1386,2489.00
08/12/2005,08:54,1129.75,1129.75,1129.25,1129.50,383,1105,1488.00
08/12/2005,08:55,1129.50,1130.25,1129.25,1130.00,1830,335,2165.00
08/12/2005,08:56,1130.00,1130.25,1129.50,1129.50,623,1118,1741.00
08/12/2005,08:57,1129.50,1130.00,1129.50,1129.75,236,322,558.00
08/12/2005,08:58,1129.50,1130.00,1129.50,1129.50,282,985,1267.00
08/12/2005,08:59,1129.50,1130.25,1129.50,1130.00,923,376,1299.00
08/12/2005,09:00,1130.00,1130.00,1129.50,1129.75,259,523,782.00
08/12/2005,09:01,1129.75,1129.75,1129.00,1129.25,752,1177,1929.00
08/12/2005,09:02,1129.50,1130.00,1129.00,1130.00,1367,387,1754.00
08/12/2005,09:03,1130.00,1130.50,1129.75,1129.75,1537,1191,2728.00
08/12/2005,09:04,1129.75,1130.00,1129.50,1130.00,1312,242,1554.00
08/12/2005,09:05,1130.00,1130.00,1129.50,1129.75,443,424,867.00
08/12/2005,09:06,1129.75,1130.00,1129.25,1129.25,97,856,953.00
08/12/2005,09:07,1129.25,1129.75,1129.25,1129.50,744,643,1387.00
08/12/2005,09:08,1129.25,1129.50,1128.25,1129.00,2009,2864,4873.00
08/12/2005,09:09,1128.75,1129.25,1128.50,1128.50,849,1480,2329.00
08/12/2005,09:10,1128.75,1129.00,1128.50,1129.00,675,1244,1919.00
08/12/2005,09:11,1129.00,1129.25,1128.75,1129.25,975,47,1022.00
08/12/2005,09:12,1129.25,1130.00,1129.00,1129.50,2770,1533,4303.00
08/12/2005,09:13,1129.75,1129.75,1129.25,1129.25,507,790,1297.00
08/12/2005,09:14,1129.50,1129.50,1129.00,1129.25,384,508,892.00
08/12/2005,09:15,1129.25,1130.00,1129.25,1129.25,1073,953,2026.00
08/12/2005,09:16,1129.25,1129.75,1129.00,1129.50,642,691,1333.00
08/12/2005,09:17,1129.75,1129.75,1129.00,1129.00,676,731,1407.00
08/12/2005,09:18,1129.25,1129.50,1128.75,1128.75,287,985,1272.00
08/12/2005,09:19,1129.00,1129.25,1128.75,1129.25,542,340,882.00
08/12/2005,09:20,1129.25,1129.50,1129.00,1129.00,386,909,1295.00
08/12/2005,09:21,1129.25,1129.25,1128.75,1129.00,345,1002,1347.00
08/12/2005,09:22,1129.00,1129.75,1128.75,1129.75,837,117,954.00
08/12/2005,09:23,1129.75,1130.00,1129.50,1129.75,605,397,1002.00
08/12/2005,09:24,1129.75,1130.00,1129.25,1129.50,333,446,779.00
08/12/2005,09:25,1129.50,1130.00,1129.25,1130.00,886,461,1347.00
08/12/2005,09:26,1130.00,1130.25,1129.75,1130.00,1306,1001,2307.00
08/12/2005,09:27,1130.25,1130.25,1129.50,1129.50,631,1907,2538.00
08/12/2005,09:28,1129.50,1130.25,1129.50,1130.25,367,175,542.00
08/12/2005,09:29,1130.00,1131.00,1130.00,1130.75,2387,348,2735.00
08/12/2005,09:30,1131.00,1131.25,1130.50,1130.50,1130,1874,3004.00
08/12/2005,09:31,1130.50,1131.00,1130.25,1130.50,915,792,1707.00
08/12/2005,09:32,1130.25,1130.50,1130.00,1130.25,39,521,560.00
08/12/2005,09:33,1130.00,1130.25,1129.00,1129.50,1241,2016,3257.00
08/12/2005,09:34,1129.50,1130.00,1129.25,1129.75,540,353,893.00
08/12/2005,09:35,1129.50,1129.75,1129.50,1129.50,87,395,482.00
08/12/2005,09:36,1129.50,1129.50,1128.75,1128.75,375,1759,2134.00
08/12/2005,09:37,1128.75,1129.25,1128.75,1129.25,963,2002,2965.00
08/12/2005,09:38,1129.25,1129.75,1129.00,1129.50,710,686,1396.00
08/12/2005,09:39,1129.50,1130.00,1129.25,1129.75,959,206,1165.00
08/12/2005,09:40,1129.75,1129.75,1129.50,1129.75,219,80,299.00
08/12/2005,09:41,1129.75,1129.75,1129.50,1129.75,83,66,149.00
08/12/2005,09:42,1129.50,1129.75,1129.25,1129.75,268,877,1145.00
08/12/2005,09:43,1129.50,1130.00,1129.25,1130.00,758,239,997.00
08/12/2005,09:44,1129.75,1130.50,1129.75,1130.25,1392,497,1889.00
08/12/2005,09:45,1130.25,1130.25,1130.00,1130.25,533,51,584.00
08/12/2005,09:46,1130.25,1130.25,1129.75,1130.00,419,360,779.00
08/12/2005,09:47,1129.75,1130.25,1129.50,1130.00,562,428,990.00
08/12/2005,09:48,1130.00,1130.25,1129.75,1130.25,320,2,322.00
08/12/2005,09:49,1130.25,1130.25,1129.50,1130.25,421,481,902.00
08/12/2005,09:50,1130.25,1130.25,1129.50,1129.75,251,563,814.00
08/12/2005,09:51,1129.75,1130.00,1129.50,1129.50,151,601,752.00
08/12/2005,09:52,1129.50,1130.00,1129.50,1129.75,265,130,395.00
08/12/2005,09:53,1129.75,1130.00,1129.50,1130.00,206,30,236.00
08/12/2005,09:54,1130.00,1130.50,1130.00,1130.00,802,281,1083.00
08/12/2005,09:55,1130.25,1130.25,1129.75,1129.75,267,416,683.00
08/12/2005,09:56,1129.75,1130.25,1129.75,1130.25,278,106,384.00
08/12/2005,09:57,1130.00,1130.25,1129.75,1130.00,266,363,629.00
08/12/2005,09:58,1130.00,1130.50,1129.75,1130.25,421,264,685.00
08/12/2005,09:59,1130.25,1130.75,1130.25,1130.75,1134,305,1439.00
08/12/2005,10:00,1130.75,1130.75,1129.75,1130.50,538,1147,1685.00
08/12/2005,10:01,1130.25,1130.75,1130.25,1130.50,460,191,651.00
08/12/2005,10:02,1130.50,1131.50,1130.50,1131.25,3770,938,4708.00
08/12/2005,10:03,1131.25,1131.50,1130.75,1131.00,985,1124,2109.00
08/12/2005,10:04,1131.25,1131.50,1131.00,1131.50,1047,174,1221.00
08/12/2005,10:05,1131.50,1132.00,1131.25,1131.75,3056,1482,4538.00
08/12/2005,10:06,1131.50,1131.75,1131.00,1131.00,694,931,1625.00
08/12/2005,10:07,1131.25,1131.25,1130.75,1131.00,492,773,1265.00
08/12/2005,10:08,1130.75,1131.25,1130.50,1131.00,654,997,1651.00
08/12/2005,10:09,1131.25,1131.25,1131.00,1131.25,70,27,97.00
08/12/2005,10:10,1131.00,1131.50,1130.50,1130.75,261,1148,1409.00
08/12/2005,10:11,1130.75,1131.00,1130.75,1131.00,189,6,195.00
08/12/2005,10:12,1131.00,1131.25,1130.75,1130.75,175,911,1086.00
08/12/2005,10:13,1130.75,1130.75,1130.25,1130.25,171,1253,1424.00
08/12/2005,10:14,1130.25,1130.50,1130.25,1130.25,80,456,536.00
08/12/2005,10:15,1130.50,1130.75,1130.25,1130.50,495,100,595.00
08/12/2005,10:16,1130.50,1130.75,1130.25,1130.25,179,434,613.00
08/12/2005,10:17,1130.25,1130.50,1129.75,1130.00,61,1408,1469.00
08/12/2005,10:18,1129.75,1130.00,1129.25,1129.50,627,1477,2104.00
08/12/2005,10:19,1129.75,1130.00,1129.50,1129.75,890,168,1058.00
08/12/2005,10:20,1129.75,1130.00,1129.75,1130.00,98,189,287.00
08/12/2005,10:21,1130.00,1130.00,1129.50,1129.75,576,633,1209.00
08/12/2005,10:22,1129.75,1130.00,1129.50,1129.50,53,118,171.00
08/12/2005,10:23,1129.75,1129.75,1129.25,1129.25,19,832,851.00
08/12/2005,10:24,1129.25,1129.50,1129.00,1129.00,56,601,657.00
08/12/2005,10:25,1129.25,1129.25,1128.75,1129.25,658,918,1576.00
08/12/2005,10:26,1129.00,1129.00,1128.75,1128.75,596,454,1050.00
08/12/2005,10:27,1129.00,1129.25,1128.75,1129.25,782,11,793.00
08/12/2005,10:28,1129.25,1129.25,1128.50,1128.75,384,1446,1830.00
08/12/2005,10:29,1128.75,1129.00,1128.50,1128.75,469,990,1459.00
08/12/2005,10:30,1128.50,1128.75,1128.25,1128.25,1177,1641,2818.00
08/12/2005,10:31,1128.25,1128.50,1127.75,1128.25,2706,3503,6209.00
08/12/2005,10:32,1128.00,1128.25,1127.75,1128.25,2129,1178,3307.00
08/12/2005,10:33,1128.25,1128.50,1128.00,1128.25,1593,360,1953.00
08/12/2005,10:34,1128.25,1128.50,1128.00,1128.50,789,1177,1966.00
08/12/2005,10:35,1128.50,1128.75,1128.25,1128.75,948,1142,2090.00
08/12/2005,10:36,1128.50,1128.75,1128.50,1128.50,167,447,614.00
08/12/2005,10:37,1128.50,1128.75,1128.25,1128.50,555,245,800.00
08/12/2005,10:38,1128.50,1129.00,1128.50,1129.00,910,63,973.00
08/12/2005,10:39,1129.00,1129.00,1128.50,1128.50,82,580,662.00
08/12/2005,10:40,1128.50,1129.25,1128.50,1128.75,917,487,1404.00
08/12/2005,10:41,1129.00,1129.25,1128.75,1129.00,347,263,610.00
08/12/2005,10:42,1128.75,1129.00,1128.25,1128.50,725,917,1642.00
08/12/2005,10:43,1128.25,1128.75,1128.00,1128.00,1518,1433,2951.00
08/12/2005,10:44,1128.00,1128.25,1127.50,1127.75,812,3461,4273.00
08/12/2005,10:45,1128.00,1128.00,1127.25,1127.75,1444,3174,4618.00
08/12/2005,10:46,1127.75,1128.00,1127.00,1127.25,177,1842,2019.00
08/12/2005,10:47,1127.25,1127.75,1127.00,1127.25,2269,1548,3817.00
08/12/2005,10:48,1127.25,1127.50,1126.75,1127.25,930,2146,3076.00
08/12/2005,10:49,1127.25,1127.25,1127.00,1127.25,609,624,1233.00
08/12/2005,10:50,1127.00,1127.25,1126.25,1126.50,1998,2692,4690.00
08/12/2005,10:51,1126.75,1126.75,1126.25,1126.50,1303,1247,2550.00
08/12/2005,10:52,1126.50,1126.75,1125.75,1126.00,1544,3903,5447.00
08/12/2005,10:53,1126.00,1126.25,1125.00,1125.25,999,6564,7563.00
08/12/2005,10:54,1125.25,1125.75,1125.00,1125.50,1493,2016,3509.00
08/12/2005,10:55,1125.25,1125.50,1125.00,1125.25,1801,1064,2865.00
08/12/2005,10:56,1125.25,1125.75,1125.00,1125.25,2129,1329,3458.00
08/12/2005,10:57,1125.25,1125.25,1124.75,1125.25,1502,1580,3082.00
08/12/2005,10:58,1125.25,1125.25,1124.75,1125.25,1190,1112,2302.00
08/12/2005,10:59,1125.25,1125.75,1125.00,1125.50,2107,435,2542.00
08/12/2005,11:00,1125.50,1126.00,1125.25,1126.00,881,483,1364.00
08/12/2005,11:01,1126.00,1126.00,1125.25,1125.50,759,1055,1814.00
08/12/2005,11:02,1125.50,1125.75,1125.50,1125.50,262,593,855.00
08/12/2005,11:03,1125.50,1125.75,1124.75,1125.00,720,2996,3716.00
08/12/2005,11:04,1125.00,1125.25,1124.50,1124.50,951,2292,3243.00
08/12/2005,11:05,1124.50,1125.25,1124.25,1124.75,1358,2418,3776.00
08/12/2005,11:06,1125.00,1125.00,1124.50,1124.75,860,759,1619.00
08/12/2005,11:07,1125.00,1125.00,1124.50,1124.50,301,726,1027.00
08/12/2005,11:08,1124.50,1125.25,1124.50,1125.25,1312,264,1576.00
08/12/2005,11:09,1125.00,1125.25,1124.75,1125.25,1156,409,1565.00
08/12/2005,11:10,1125.25,1125.25,1124.75,1125.25,406,575,981.00
08/12/2005,11:11,1125.25,1125.25,1124.75,1125.00,218,352,570.00
08/12/2005,11:12,1125.25,1125.75,1125.00,1125.75,978,62,1040.00
08/12/2005,11:13,1125.50,1125.75,1125.50,1125.50,888,435,1323.00
08/12/2005,11:14,1125.75,1126.25,1125.75,1126.00,1164,398,1562.00
08/12/2005,11:15,1126.00,1126.00,1125.75,1126.00,211,34,245.00
08/12/2005,11:16,1126.00,1126.25,1125.50,1125.75,413,394,807.00
08/12/2005,11:17,1125.50,1125.75,1125.50,1125.50,274,770,1044.00
08/12/2005,11:18,1125.75,1125.75,1125.50,1125.75,100,60,160.00
08/12/2005,11:19,1125.75,1126.00,1125.50,1125.50,202,181,383.00
08/12/2005,11:20,1125.50,1125.75,1125.50,1125.50,13,730,743.00
08/12/2005,11:21,1125.25,1125.75,1125.25,1125.75,805,79,884.00
08/12/2005,11:22,1125.75,1125.75,1125.50,1125.75,604,2,606.00
08/12/2005,11:23,1125.75,1125.75,1125.25,1125.50,282,324,606.00
08/12/2005,11:24,1125.50,1125.50,1125.25,1125.25,462,476,938.00
08/12/2005,11:25,1125.25,1125.25,1124.75,1125.00,627,801,1428.00
08/12/2005,11:26,1124.75,1125.00,1124.50,1124.50,522,1710,2232.00
08/12/2005,11:27,1124.75,1125.00,1124.50,1124.50,924,2015,2939.00
08/12/2005,11:28,1124.50,1125.00,1124.25,1124.75,1015,1131,2146.00
08/12/2005,11:29,1124.75,1125.25,1124.50,1124.50,776,876,1652.00
08/12/2005,11:30,1124.50,1125.00,1124.25,1124.75,603,722,1325.00
08/12/2005,11:31,1124.50,1125.00,1124.50,1125.00,1010,174,1184.00
08/12/2005,11:32,1125.00,1125.25,1124.75,1124.75,534,111,645.00
08/12/2005,11:33,1125.00,1125.75,1124.75,1125.50,1002,27,1029.00
08/12/2005,11:34,1125.75,1125.75,1125.50,1125.50,78,432,510.00
08/12/2005,11:35,1125.75,1125.75,1125.50,1125.75,107,286,393.00
08/12/2005,11:36,1125.75,1126.00,1125.00,1125.25,1294,1613,2907.00
08/12/2005,11:37,1125.25,1125.25,1124.75,1125.00,877,1113,1990.00
08/12/2005,11:38,1125.00,1125.25,1124.75,1125.25,573,7,580.00
08/12/2005,11:39,1125.25,1125.25,1124.50,1124.75,220,1428,1648.00
08/12/2005,11:40,1124.75,1125.00,1124.50,1124.75,59,612,671.00
08/12/2005,11:41,1124.75,1124.75,1123.75,1124.50,2300,3479,5779.00
08/12/2005,11:42,1124.50,1124.75,1124.25,1124.50,133,654,787.00
08/12/2005,11:43,1124.75,1125.00,1124.50,1124.75,603,500,1103.00
08/12/2005,11:44,1125.00,1125.00,1124.75,1125.00,14,548,562.00
08/12/2005,11:45,1125.00,1125.00,1124.75,1124.75,27,49,76.00
08/12/2005,11:46,1124.75,1124.75,1124.50,1124.50,28,555,583.00
08/12/2005,11:47,1124.75,1125.50,1124.50,1125.50,1081,63,1144.00
08/12/2005,11:48,1125.25,1125.50,1125.00,1125.25,193,796,989.00
08/12/2005,11:49,1125.25,1125.25,1124.75,1124.75,39,414,453.00
08/12/2005,11:50,1124.75,1125.00,1124.25,1124.25,65,1155,1220.00
08/12/2005,11:51,1124.50,1124.50,1123.25,1123.75,2462,4441,6903.00
08/12/2005,11:52,1123.75,1124.25,1123.75,1124.25,869,403,1272.00
08/12/2005,11:53,1124.25,1124.25,1123.75,1124.00,232,1343,1575.00
08/12/2005,11:54,1124.00,1124.00,1123.75,1124.00,1009,102,1111.00
08/12/2005,11:55,1124.00,1124.25,1123.75,1124.00,362,437,799.00
08/12/2005,11:56,1124.00,1124.25,1123.75,1124.25,496,210,706.00
08/12/2005,11:57,1124.25,1125.00,1124.25,1125.00,1282,332,1614.00
08/12/2005,11:58,1125.00,1125.00,1124.50,1125.00,1011,279,1290.00
08/12/2005,11:59,1125.00,1125.25,1124.75,1125.00,1039,305,1344.00
08/12/2005,12:00,1125.00,1125.00,1124.75,1125.00,339,108,447.00
08/12/2005,12:01,1125.00,1125.25,1124.75,1125.00,230,77,307.00
08/12/2005,12:02,1125.25,1125.25,1124.75,1125.00,324,1098,1422.00
08/12/2005,12:03,1125.00,1125.00,1124.25,1124.25,195,735,930.00
08/12/2005,12:04,1124.25,1124.50,1124.00,1124.00,28,930,958.00
08/12/2005,12:05,1124.25,1124.50,1124.00,1124.50,568,42,610.00
08/12/2005,12:06,1124.50,1124.75,1124.25,1124.50,210,317,527.00
08/12/2005,12:07,1124.50,1124.75,1124.50,1124.50,9,160,169.00
08/12/2005,12:08,1124.50,1124.75,1124.25,1124.75,510,246,756.00
08/12/2005,12:09,1124.75,1124.75,1124.00,1124.25,323,836,1159.00
08/12/2005,12:10,1124.25,1124.75,1124.25,1124.50,379,122,501.00
08/12/2005,12:11,1124.50,1124.75,1124.25,1124.25,21,205,226.00
08/12/2005,12:12,1124.25,1124.50,1124.25,1124.25,15,217,232.00
08/12/2005,12:13,1124.50,1124.75,1124.25,1124.50,597,144,741.00
08/12/2005,12:14,1124.50,1125.00,1124.50,1125.00,430,352,782.00
08/12/2005,12:15,1125.00,1125.00,1124.50,1124.75,96,370,466.00
08/12/2005,12:16,1124.50,1125.00,1124.50,1124.75,230,20,250.00
08/12/2005,12:17,1124.75,1125.50,1124.75,1125.25,1257,448,1705.00
08/12/2005,12:18,1125.25,1125.50,1125.00,1125.00,31,324,355.00
08/12/2005,12:19,1125.25,1125.75,1125.00,1125.50,746,85,831.00
08/12/2005,12:20,1125.50,1125.75,1125.25,1125.50,967,721,1688.00
08/12/2005,12:21,1125.75,1125.75,1125.25,1125.50,616,576,1192.00
08/12/2005,12:22,1125.50,1126.00,1125.50,1125.50,620,331,951.00
08/12/2005,12:23,1125.75,1125.75,1125.25,1125.50,81,294,375.00
08/12/2005,12:24,1125.25,1125.50,1125.25,1125.25,18,470,488.00
08/12/2005,12:25,1125.25,1125.75,1125.00,1125.75,669,244,913.00
08/12/2005,12:26,1125.75,1126.00,1125.50,1125.75,1028,162,1190.00
08/12/2005,12:27,1125.75,1126.00,1125.50,1125.50,237,677,914.00
08/12/2005,12:28,1125.50,1125.75,1125.25,1125.75,537,400,937.00
08/12/2005,12:29,1125.50,1126.00,1125.50,1125.50,450,292,742.00
08/12/2005,12:30,1125.50,1125.75,1125.50,1125.50,176,95,271.00
08/12/2005,12:31,1125.50,1125.75,1125.50,1125.75,297,295,592.00
08/12/2005,12:32,1125.50,1125.50,1125.00,1125.50,68,996,1064.00
08/12/2005,12:33,1125.25,1125.50,1125.25,1125.25,64,379,443.00
08/12/2005,12:34,1125.25,1125.25,1124.75,1125.00,169,1293,1462.00
08/12/2005,12:35,1124.75,1125.00,1124.75,1125.00,360,36,396.00
08/12/2005,12:36,1124.75,1125.00,1124.50,1124.75,554,726,1280.00
08/12/2005,12:37,1124.75,1125.00,1124.75,1124.75,129,475,604.00
08/12/2005,12:38,1124.75,1125.00,1124.75,1125.00,116,36,152.00
08/12/2005,12:39,1125.00,1125.00,1124.75,1125.00,338,24,362.00
08/12/2005,12:40,1125.00,1125.00,1124.75,1124.75,80,87,167.00
08/12/2005,12:41,1125.00,1125.25,1124.50,1124.50,860,746,1606.00
08/12/2005,12:42,1124.50,1124.75,1124.25,1124.50,255,1222,1477.00
08/12/2005,12:43,1124.50,1124.75,1124.25,1124.50,75,725,800.00
08/12/2005,12:44,1124.25,1124.75,1124.25,1124.25,198,219,417.00
08/12/2005,12:45,1124.25,1124.75,1124.25,1124.75,447,17,464.00
08/12/2005,12:46,1124.50,1125.00,1124.50,1125.00,599,424,1023.00
08/12/2005,12:47,1125.00,1125.00,1124.50,1124.50,101,122,223.00
08/12/2005,12:48,1124.75,1125.00,1124.50,1125.00,295,18,313.00
08/12/2005,12:49,1125.00,1125.00,1124.50,1124.50,696,349,1045.00
08/12/2005,12:50,1124.50,1125.00,1124.50,1124.50,490,242,732.00
08/12/2005,12:51,1124.50,1124.75,1124.25,1124.75,272,1287,1559.00
08/12/2005,12:52,1124.75,1125.50,1124.75,1125.25,1276,68,1344.00
08/12/2005,12:53,1125.50,1125.75,1125.00,1125.00,381,1183,1564.00
08/12/2005,12:54,1125.00,1125.25,1124.75,1125.25,159,311,470.00
08/12/2005,12:55,1125.00,1125.25,1125.00,1125.00,23,705,728.00
08/12/2005,12:56,1125.00,1125.25,1124.75,1125.25,135,114,249.00
08/12/2005,12:57,1125.00,1125.25,1124.75,1125.00,39,465,504.00
08/12/2005,12:58,1125.00,1125.00,1124.75,1125.00,18,4,22.00
08/12/2005,12:59,1125.00,1125.25,1124.75,1124.75,223,160,383.00
08/12/2005,13:00,1124.75,1125.00,1124.50,1124.50,79,1352,1431.00
08/12/2005,13:01,1124.50,1125.50,1124.50,1125.25,986,340,1326.00
08/12/2005,13:02,1125.50,1125.50,1124.50,1125.00,463,884,1347.00
08/12/2005,13:03,1125.00,1125.50,1124.75,1125.00,1142,474,1616.00
08/12/2005,13:04,1125.00,1126.50,1125.00,1126.00,3239,1704,4943.00
08/12/2005,13:05,1126.00,1126.25,1125.75,1125.75,224,939,1163.00
08/12/2005,13:06,1125.75,1126.25,1125.50,1126.25,691,696,1387.00
08/12/2005,13:07,1126.00,1126.25,1126.00,1126.00,488,277,765.00
08/12/2005,13:08,1126.00,1126.75,1126.00,1126.50,1536,582,2118.00
08/12/2005,13:09,1126.50,1126.75,1126.25,1126.25,123,557,680.00
08/12/2005,13:10,1126.25,1126.50,1126.00,1126.00,1080,631,1711.00
08/12/2005,13:11,1126.25,1126.25,1125.75,1126.00,251,718,969.00
08/12/2005,13:12,1126.00,1126.25,1125.75,1126.00,473,275,748.00
08/12/2005,13:13,1126.00,1126.00,1125.50,1125.75,794,828,1622.00
08/12/2005,13:14,1125.50,1126.00,1125.50,1125.50,165,332,497.00
08/12/2005,13:15,1125.50,1126.00,1125.50,1126.00,197,271,468.00
08/12/2005,13:16,1125.75,1126.00,1125.50,1125.75,303,418,721.00
08/12/2005,13:17,1125.75,1126.00,1125.50,1125.75,448,247,695.00
08/12/2005,13:18,1125.75,1126.25,1125.75,1126.25,519,23,542.00
08/12/2005,13:19,1126.00,1126.25,1126.00,1126.00,61,751,812.00
08/12/2005,13:20,1126.00,1126.50,1125.75,1126.50,757,482,1239.00
08/12/2005,13:21,1126.50,1127.25,1126.25,1127.00,4174,1345,5519.00
08/12/2005,13:22,1127.25,1127.75,1127.00,1127.00,2449,1231,3680.00
08/12/2005,13:23,1127.25,1127.50,1126.75,1127.00,1777,933,2710.00
08/12/2005,13:24,1127.00,1127.25,1127.00,1127.00,160,563,723.00
08/12/2005,13:25,1127.00,1127.25,1126.75,1127.00,167,502,669.00
08/12/2005,13:26,1127.00,1127.50,1127.00,1127.00,461,297,758.00
08/12/2005,13:27,1127.00,1127.75,1127.00,1127.25,1021,124,1145.00
08/12/2005,13:28,1127.50,1127.75,1127.25,1127.50,943,565,1508.00
08/12/2005,13:29,1127.50,1127.50,1127.00,1127.00,106,1059,1165.00
08/12/2005,13:30,1127.00,1127.25,1127.00,1127.25,23,78,101.00
08/12/2005,13:31,1127.25,1127.25,1126.75,1127.00,829,688,1517.00
08/12/2005,13:32,1127.00,1127.25,1126.75,1127.00,465,333,798.00
08/12/2005,13:33,1127.00,1127.50,1127.00,1127.50,1137,106,1243.00
08/12/2005,13:34,1127.50,1127.50,1127.25,1127.25,79,364,443.00
08/12/2005,13:35,1127.50,1127.50,1127.00,1127.25,274,211,485.00
08/12/2005,13:36,1127.50,1127.75,1127.25,1127.50,394,525,919.00
08/12/2005,13:37,1127.50,1127.75,1127.25,1127.25,16,291,307.00
08/12/2005,13:38,1127.25,1127.50,1127.25,1127.25,62,31,93.00
08/12/2005,13:39,1127.25,1127.75,1127.25,1127.50,376,622,998.00
08/12/2005,13:40,1127.50,1127.75,1127.25,1127.25,95,237,332.00
08/12/2005,13:41,1127.25,1127.50,1126.50,1126.50,706,1865,2571.00
08/12/2005,13:42,1126.50,1127.00,1126.25,1127.00,923,1492,2415.00
08/12/2005,13:43,1127.00,1127.25,1126.75,1127.00,393,414,807.00
08/12/2005,13:44,1127.25,1127.25,1126.50,1126.50,821,550,1371.00
08/12/2005,13:45,1126.75,1127.00,1126.50,1126.75,119,22,141.00
08/12/2005,13:46,1126.50,1127.00,1126.50,1127.00,476,146,622.00
08/12/2005,13:47,1127.00,1127.00,1126.75,1127.00,94,497,591.00
08/12/2005,13:48,1126.75,1127.00,1126.50,1126.50,19,130,149.00
08/12/2005,13:49,1126.50,1127.00,1126.50,1126.50,135,232,367.00
08/12/2005,13:50,1126.75,1127.00,1126.50,1126.75,117,44,161.00
08/12/2005,13:51,1126.50,1126.75,1126.50,1126.75,8,318,326.00
08/12/2005,13:52,1126.75,1127.25,1126.75,1127.25,1074,7,1081.00
08/12/2005,13:53,1127.25,1127.75,1127.00,1127.50,1006,448,1454.00
08/12/2005,13:54,1127.50,1127.50,1126.50,1126.75,515,851,1366.00
08/12/2005,13:55,1126.75,1127.00,1126.50,1126.75,200,96,296.00
08/12/2005,13:56,1126.50,1126.75,1126.50,1126.50,251,86,337.00
08/12/2005,13:57,1126.50,1127.25,1126.50,1127.00,424,350,774.00
08/12/2005,13:58,1127.00,1127.00,1126.75,1127.00,30,4,34.00
08/12/2005,13:59,1127.00,1127.25,1126.75,1127.00,179,426,605.00
08/12/2005,14:00,1127.00,1127.00,1126.75,1126.75,0,128,128.00
08/12/2005,14:01,1127.00,1127.00,1126.50,1126.75,314,341,655.00
08/12/2005,14:02,1126.75,1127.00,1126.50,1127.00,262,14,276.00
08/12/2005,14:03,1127.00,1127.00,1126.75,1127.00,294,4,298.00
08/12/2005,14:04,1127.00,1127.00,1126.75,1126.75,683,7,690.00
08/12/2005,14:05,1127.00,1127.00,1126.50,1126.50,24,654,678.00
08/12/2005,14:06,1126.50,1126.75,1126.25,1126.50,1684,465,2149.00
08/12/2005,14:07,1126.50,1127.00,1126.50,1126.75,549,296,845.00
08/12/2005,14:08,1127.00,1127.00,1126.50,1126.75,55,218,273.00
08/12/2005,14:09,1126.75,1127.00,1126.50,1127.00,128,126,254.00
08/12/2005,14:10,1127.00,1127.00,1126.75,1126.75,13,44,57.00
08/12/2005,14:11,1126.75,1127.00,1126.50,1127.00,288,348,636.00
08/12/2005,14:12,1127.00,1127.00,1126.75,1127.00,103,44,147.00
08/12/2005,14:13,1127.00,1127.00,1126.50,1126.75,65,332,397.00
08/12/2005,14:14,1126.75,1127.50,1126.75,1127.50,1491,37,1528.00
08/12/2005,14:15,1127.50,1127.75,1127.00,1127.25,639,1180,1819.00
08/12/2005,14:16,1127.00,1127.50,1127.00,1127.25,437,872,1309.00
08/12/2005,14:17,1127.25,1127.50,1127.25,1127.25,29,422,451.00
08/12/2005,14:18,1127.00,1127.50,1127.00,1127.25,549,37,586.00
08/12/2005,14:19,1127.25,1127.75,1127.25,1127.25,607,160,767.00
08/12/2005,14:20,1127.50,1127.50,1127.25,1127.50,10,17,27.00
08/12/2005,14:21,1127.50,1127.50,1127.25,1127.25,404,81,485.00
08/12/2005,14:22,1127.25,1129.75,1127.25,1129.00,9883,2196,12079.00
08/12/2005,14:23,1129.25,1130.50,1129.00,1129.75,4639,4138,8777.00
08/12/2005,14:24,1129.50,1130.00,1129.50,1129.75,606,1894,2500.00
08/12/2005,14:25,1130.00,1130.25,1129.50,1129.75,1436,1004,2440.00
08/12/2005,14:26,1129.50,1130.00,1129.50,1129.75,761,226,987.00
08/12/2005,14:27,1130.00,1130.50,1129.75,1130.00,3047,1371,4418.00
08/12/2005,14:28,1130.00,1131.00,1130.00,1130.25,2913,2567,5480.00
08/12/2005,14:29,1130.50,1131.00,1130.50,1131.00,1443,888,2331.00
08/12/2005,14:30,1130.75,1131.75,1130.75,1131.50,5148,929,6077.00
08/12/2005,14:31,1131.50,1132.75,1131.25,1132.25,7175,2548,9723.00
08/12/2005,14:32,1132.50,1132.50,1131.25,1131.50,1013,2739,3752.00
08/12/2005,14:33,1131.50,1131.50,1130.75,1131.00,1199,2683,3882.00
08/12/2005,14:34,1131.00,1131.25,1130.50,1130.50,69,1511,1580.00
08/12/2005,14:35,1130.75,1131.00,1130.50,1130.75,1285,1349,2634.00
08/12/2005,14:36,1130.75,1131.25,1130.50,1131.00,1251,2196,3447.00
08/12/2005,14:37,1131.00,1131.50,1130.75,1130.75,632,1280,1912.00
08/12/2005,14:38,1130.75,1131.00,1130.50,1130.75,151,511,662.00
08/12/2005,14:39,1130.50,1131.00,1130.50,1131.00,1006,1099,2105.00
08/12/2005,14:40,1131.00,1132.00,1131.00,1131.75,2842,1416,4258.00
08/12/2005,14:41,1131.50,1131.75,1130.25,1130.25,742,2538,3280.00
08/12/2005,14:42,1130.25,1131.00,1130.25,1131.00,1038,690,1728.00
08/12/2005,14:43,1131.00,1131.00,1130.75,1131.00,984,142,1126.00
08/12/2005,14:44,1130.75,1131.00,1130.50,1130.75,301,519,820.00
08/12/2005,14:45,1130.75,1131.00,1130.75,1130.75,156,50,206.00
08/12/2005,14:46,1131.00,1131.00,1129.50,1130.25,2138,3801,5939.00
08/12/2005,14:47,1130.25,1130.25,1129.25,1129.50,991,2743,3734.00
08/12/2005,14:48,1129.50,1129.75,1129.50,1129.75,320,414,734.00
08/12/2005,14:49,1129.50,1129.75,1129.25,1129.75,976,923,1899.00
08/12/2005,14:50,1129.75,1130.00,1129.50,1129.75,770,463,1233.00
08/12/2005,14:51,1129.50,1129.75,1129.25,1129.75,607,607,1214.00
08/12/2005,14:52,1129.75,1129.75,1129.50,1129.75,362,445,807.00
08/12/2005,14:53,1129.75,1129.75,1129.50,1129.75,437,90,527.00
08/12/2005,14:54,1129.50,1129.75,1129.00,1129.25,200,1317,1517.00
08/12/2005,14:55,1129.25,1129.25,1128.75,1129.00,1016,1660,2676.00
08/12/2005,14:56,1129.00,1129.00,1128.25,1128.25,575,1527,2102.00
08/12/2005,14:57,1128.50,1128.50,1127.75,1128.00,1827,3332,5159.00
08/12/2005,14:58,1128.25,1128.25,1128.00,1128.00,714,806,1520.00
08/12/2005,14:59,1128.00,1128.75,1128.00,1128.00,2291,2582,4873.00
08/12/2005,15:00,1128.00,1128.50,1128.00,1128.25,3216,3150,6366.00
08/12/2005,15:01,1128.25,1128.50,1126.75,1126.75,3152,6539,9691.00
08/12/2005,15:02,1126.75,1127.50,1126.50,1127.25,2554,1322,3876.00
08/12/2005,15:03,1127.50,1127.50,1127.25,1127.50,561,1305,1866.00
08/12/2005,15:04,1127.25,1127.50,1126.75,1127.00,421,1123,1544.00
08/12/2005,15:05,1127.00,1127.50,1126.75,1127.25,1079,1455,2534.00
08/12/2005,15:06,1127.25,1127.50,1127.25,1127.50,362,177,539.00
08/12/2005,15:07,1127.50,1127.50,1127.25,1127.50,219,709,928.00
08/12/2005,15:08,1127.50,1127.75,1127.00,1127.00,1261,1012,2273.00
08/12/2005,15:09,1127.00,1127.50,1127.00,1127.00,986,632,1618.00
08/12/2005,15:10,1127.25,1127.25,1126.75,1127.00,114,1037,1151.00
08/12/2005,15:11,1126.75,1127.25,1126.50,1126.75,756,1641,2397.00
08/12/2005,15:12,1126.75,1127.00,1126.50,1127.00,1178,1159,2337.00
08/12/2005,15:13,1126.75,1126.75,1126.00,1126.00,297,2074,2371.00
08/12/2005,15:14,1126.25,1126.50,1126.00,1126.00,746,878,1624.00
08/12/2005,15:15,1126.25,1127.00,1126.00,1126.75,3656,1492,5148.00
08/12/2005,15:16,1126.75,1126.75,1126.50,1126.50,3,250,253.00
08/14/2005,17:01,1126.75,1127.00,1126.75,1127.00,87,0,87.00
08/14/2005,17:02,1127.00,1127.00,1126.50,1126.75,3,43,46.00
08/14/2005,17:03,1126.75,1126.75,1126.75,1126.75,72,0,72.00
08/14/2005,17:04,1126.75,1127.00,1126.75,1126.75,61,1,62.00
08/14/2005,17:05,1127.00,1127.00,1126.50,1126.50,2,26,28.00
08/14/2005,17:06,1126.50,1126.75,1126.50,1126.75,12,35,47.00
08/14/2005,17:07,1126.75,1126.75,1126.50,1126.50,8,11,19.00
08/14/2005,17:08,1126.50,1126.50,1126.50,1126.50,0,10,10.00
08/14/2005,17:09,1126.50,1126.50,1126.50,1126.50,0,32,32.00
08/14/2005,17:10,1126.50,1126.50,1126.50,1126.50,0,4,4.00
08/14/2005,17:11,1126.50,1126.50,1126.25,1126.25,0,4,4.00
08/14/2005,17:12,1126.25,1126.25,1126.25,1126.25,0,1,1.00
08/14/2005,17:14,1126.25,1126.50,1126.25,1126.50,1,3,4.00
08/14/2005,17:16,1126.25,1126.25,1126.25,1126.25,0,1,1.00
08/14/2005,17:17,1126.25,1126.25,1126.25,1126.25,0,1,1.00
08/14/2005,17:20,1126.50,1126.50,1125.75,1126.00,26,131,157.00
08/14/2005,17:21,1125.75,1125.75,1125.75,1125.75,0,1,1.00
08/14/2005,17:24,1126.00,1126.50,1126.00,1126.25,132,4,136.00
08/14/2005,17:27,1126.50,1126.50,1126.50,1126.50,3,0,3.00
08/14/2005,17:29,1126.50,1126.50,1126.50,1126.50,1,0,1.00
08/14/2005,17:31,1126.50,1126.50,1126.50,1126.50,1,0,1.00
08/14/2005,17:32,1126.25,1126.25,1126.25,1126.25,0,40,40.00
08/14/2005,17:33,1126.25,1126.25,1126.25,1126.25,0,8,8.00
08/14/2005,17:34,1126.25,1126.50,1126.25,1126.50,6,17,23.00
08/14/2005,17:35,1126.25,1126.25,1126.25,1126.25,0,1,1.00
08/14/2005,17:37,1126.50,1126.50,1126.50,1126.50,2,0,2.00
08/14/2005,17:38,1126.50,1126.50,1126.25,1126.25,1,12,13.00
08/14/2005,17:40,1126.25,1126.25,1126.25,1126.25,0,24,24.00
08/14/2005,17:43,1126.25,1126.25,1126.00,1126.00,0,3,3.00
08/14/2005,17:44,1126.25,1126.25,1126.25,1126.25,1,0,1.00
08/14/2005,17:45,1126.25,1126.25,1126.25,1126.25,16,0,16.00
08/14/2005,17:46,1126.25,1126.25,1126.25,1126.25,8,0,8.00
08/14/2005,17:47,1126.00,1126.00,1126.00,1126.00,0,1,1.00
08/14/2005,17:49,1126.25,1126.25,1126.25,1126.25,3,0,3.00
08/14/2005,17:55,1126.25,1126.25,1126.25,1126.25,3,0,3.00
08/14/2005,17:57,1126.25,1126.50,1126.25,1126.50,32,0,32.00
08/14/2005,17:58,1126.50,1126.50,1126.50,1126.50,2,0,2.00
08/14/2005,18:01,1126.25,1126.25,1126.25,1126.25,0,1,1.00
08/14/2005,18:02,1126.50,1126.75,1126.50,1126.75,81,0,81.00
08/14/2005,18:03,1126.50,1126.50,1126.50,1126.50,0,18,18.00
08/14/2005,18:04,1126.50,1126.50,1126.25,1126.50,97,7,104.00
08/14/2005,18:05,1126.25,1126.25,1126.25,1126.25,0,2,2.00
08/14/2005,18:08,1126.50,1126.50,1126.50,1126.50,5,0,5.00
08/14/2005,18:12,1126.50,1126.50,1126.50,1126.50,5,0,5.00
08/14/2005,18:14,1126.50,1126.50,1126.50,1126.50,1,0,1.00
08/14/2005,18:22,1126.50,1126.50,1126.50,1126.50,6,0,6.00
08/14/2005,18:23,1126.50,1126.50,1126.50,1126.50,5,0,5.00
08/14/2005,18:24,1126.50,1126.50,1126.50,1126.50,1,0,1.00
08/14/2005,18:25,1126.50,1126.50,1126.50,1126.50,6,0,6.00
08/14/2005,18:27,1126.50,1126.50,1126.50,1126.50,10,0,10.00
08/14/2005,18:28,1126.50,1126.50,1126.50,1126.50,8,0,8.00
08/14/2005,18:29,1126.50,1126.50,1126.50,1126.50,10,0,10.00
08/14/2005,18:32,1126.50,1126.50,1126.50,1126.50,5,0,5.00
08/14/2005,18:34,1126.50,1126.50,1126.50,1126.50,6,0,6.00
08/14/2005,18:35,1126.50,1126.50,1126.50,1126.50,7,0,7.00
08/14/2005,18:36,1126.50,1126.50,1126.50,1126.50,11,0,11.00
08/14/2005,18:37,1126.75,1126.75,1126.75,1126.75,3,0,3.00
08/14/2005,18:38,1126.75,1126.75,1126.75,1126.75,2,0,2.00
08/14/2005,18:40,1126.50,1126.50,1126.50,1126.50,0,3,3.00
08/14/2005,18:41,1126.75,1126.75,1126.50,1126.50,2,1,3.00
08/14/2005,18:42,1126.50,1126.50,1126.50,1126.50,0,5,5.00
08/14/2005,18:45,1126.50,1126.50,1126.25,1126.25,0,50,50.00
08/14/2005,18:49,1126.50,1126.50,1126.50,1126.50,1,0,1.00
08/14/2005,18:52,1126.25,1126.25,1126.25,1126.25,0,1,1.00
08/14/2005,18:56,1126.50,1126.50,1126.50,1126.50,25,0,25.00
08/14/2005,19:01,1126.50,1126.50,1126.50,1126.50,4,0,4.00
08/14/2005,19:02,1126.50,1126.50,1126.50,1126.50,3,0,3.00
08/14/2005,19:03,1126.25,1126.25,1126.25,1126.25,0,2,2.00
08/14/2005,19:05,1126.50,1126.50,1126.50,1126.50,38,0,38.00
08/14/2005,19:08,1126.25,1126.25,1126.25,1126.25,0,3,3.00
08/14/2005,19:09,1126.50,1126.50,1126.50,1126.50,1,0,1.00
08/14/2005,19:12,1126.25,1126.25,1126.25,1126.25,0,1,1.00
08/14/2005,19:14,1126.50,1126.50,1126.25,1126.25,1,25,26.00
08/14/2005,19:16,1126.25,1126.25,1126.25,1126.25,0,3,3.00
08/14/2005,19:17,1126.50,1126.50,1126.25,1126.25,4,4,8.00
08/14/2005,19:18,1126.25,1126.25,1126.25,1126.25,0,48,48.00
08/14/2005,19:19,1126.25,1126.25,1126.25,1126.25,0,44,44.00
08/14/2005,19:20,1126.25,1126.25,1126.25,1126.25,0,1,1.00
08/14/2005,19:22,1126.25,1126.25,1126.25,1126.25,0,22,22.00
08/14/2005,19:24,1126.25,1126.25,1126.25,1126.25,0,3,3.00
08/14/2005,19:25,1126.25,1126.25,1126.25,1126.25,0,2,2.00
08/14/2005,19:26,1126.50,1126.50,1126.50,1126.50,4,0,4.00
08/14/2005,19:28,1126.50,1126.50,1126.50,1126.50,104,0,104.00
08/14/2005,19:29,1126.25,1126.25,1126.25,1126.25,0,2,2.00
08/14/2005,19:31,1126.50,1126.50,1126.50,1126.50,31,0,31.00
08/14/2005,19:32,1126.50,1126.50,1126.50,1126.50,18,0,18.00
08/14/2005,19:33,1126.50,1126.75,1126.50,1126.75,51,0,51.00
08/14/2005,19:34,1126.75,1126.75,1126.75,1126.75,5,0,5.00
08/14/2005,19:35,1126.75,1126.75,1126.75,1126.75,5,0,5.00
08/14/2005,19:37,1126.75,1126.75,1126.75,1126.75,6,0,6.00
08/14/2005,19:38,1126.75,1126.75,1126.75,1126.75,1,0,1.00
08/14/2005,19:40,1126.50,1126.50,1126.50,1126.50,0,36,36.00
08/14/2005,19:41,1126.75,1126.75,1126.50,1126.75,21,3,24.00
08/14/2005,19:42,1126.75,1126.75,1126.50,1126.50,8,1,9.00
08/14/2005,19:43,1126.50,1126.50,1126.50,1126.50,0,13,13.00
08/14/2005,19:48,1126.75,1126.75,1126.75,1126.75,7,0,7.00
08/14/2005,19:51,1126.75,1126.75,1126.75,1126.75,4,0,4.00
08/14/2005,19:52,1126.75,1126.75,1126.75,1126.75,2,0,2.00
08/14/2005,19:53,1126.75,1126.75,1126.75,1126.75,2,0,2.00
08/14/2005,19:54,1126.75,1126.75,1126.75,1126.75,3,0,3.00
08/14/2005,19:56,1126.75,1126.75,1126.75,1126.75,1,0,1.00
08/14/2005,19:57,1126.75,1126.75,1126.75,1126.75,1,0,1.00
08/14/2005,19:58,1126.75,1126.75,1126.75,1126.75,5,0,5.00
08/14/2005,19:59,1126.75,1126.75,1126.75,1126.75,1,0,1.00
08/14/2005,20:00,1126.75,1126.75,1126.75,1126.75,3,0,3.00
08/14/2005,20:02,1126.50,1126.75,1126.50,1126.75,1,2,3.00
08/14/2005,20:06,1126.50,1126.50,1126.50,1126.50,0,5,5.00
08/14/2005,20:08,1126.75,1126.75,1126.75,1126.75,1,0,1.00
08/14/2005,20:09,1126.75,1126.75,1126.75,1126.75,1,0,1.00
08/14/2005,20:10,1126.75,1126.75,1126.75,1126.75,5,0,5.00
08/14/2005,20:13,1126.75,1126.75,1126.75,1126.75,24,0,24.00
08/14/2005,20:14,1126.75,1126.75,1126.75,1126.75,41,0,41.00
08/14/2005,20:15,1126.75,1126.75,1126.75,1126.75,10,0,10.00
08/14/2005,20:18,1126.75,1126.75,1126.75,1126.75,26,0,26.00
08/14/2005,20:24,1126.50,1126.50,1126.50,1126.50,0,25,25.00
08/14/2005,20:26,1126.50,1126.50,1126.50,1126.50,0,6,6.00
08/14/2005,20:27,1126.50,1126.50,1126.50,1126.50,0,3,3.00
08/14/2005,20:28,1126.50,1126.50,1126.50,1126.50,0,1,1.00
08/14/2005,20:29,1126.75,1126.75,1126.50,1126.50,1,7,8.00
08/14/2005,20:31,1126.50,1126.50,1126.50,1126.50,0,1,1.00
08/14/2005,20:33,1126.50,1126.50,1126.50,1126.50,0,3,3.00
08/14/2005,20:34,1126.50,1126.50,1126.50,1126.50,0,1,1.00
08/14/2005,20:36,1126.50,1126.50,1126.50,1126.50,0,2,2.00
08/14/2005,20:37,1126.50,1126.50,1126.50,1126.50,0,30,30.00
08/14/2005,20:38,1126.50,1126.50,1126.50,1126.50,0,1,1.00
08/14/2005,20:41,1126.50,1126.50,1126.50,1126.50,0,2,2.00
08/14/2005,20:42,1126.25,1126.25,1126.25,1126.25,0,1,1.00
08/14/2005,20:47,1126.50,1126.50,1126.50,1126.50,15,0,15.00
08/14/2005,20:49,1126.50,1126.50,1126.50,1126.50,4,0,4.00
08/14/2005,20:50,1126.50,1126.50,1126.50,1126.50,2,0,2.00
08/14/2005,20:51,1126.50,1126.50,1126.50,1126.50,8,0,8.00
08/14/2005,20:53,1126.50,1126.50,1126.50,1126.50,41,0,41.00
08/14/2005,20:54,1126.50,1126.50,1126.50,1126.50,1,0,1.00
08/14/2005,20:55,1126.50,1126.50,1126.50,1126.50,42,0,42.00
08/14/2005,20:56,1126.50,1126.50,1126.50,1126.50,76,0,76.00
08/14/2005,20:57,1126.50,1126.50,1126.50,1126.50,78,0,78.00
08/14/2005,20:58,1126.75,1126.75,1126.50,1126.50,2,5,7.00
08/14/2005,20:59,1126.50,1126.50,1126.50,1126.50,0,34,34.00
08/14/2005,21:01,1126.25,1126.50,1126.25,1126.50,5,1,6.00
08/14/2005,21:04,1126.50,1126.50,1126.50,1126.50,12,0,12.00
08/14/2005,21:05,1126.25,1126.50,1126.25,1126.50,1,1,2.00
08/14/2005,21:06,1126.50,1126.50,1126.50,1126.50,2,0,2.00
08/14/2005,21:08,1126.50,1126.50,1126.50,1126.50,1,0,1.00
08/14/2005,21:10,1126.25,1126.25,1126.25,1126.25,0,3,3.00
08/14/2005,21:12,1126.25,1126.25,1126.25,1126.25,0,1,1.00
08/14/2005,21:13,1126.50,1126.50,1126.50,1126.50,30,0,30.00
08/14/2005,21:14,1126.75,1126.75,1126.75,1126.75,1,0,1.00
08/14/2005,21:15,1126.50,1126.50,1126.50,1126.50,0,1,1.00
08/14/2005,21:26,1126.50,1126.50,1126.50,1126.50,0,1,1.00
08/14/2005,21:27,1126.50,1126.50,1126.50,1126.50,0,2,2.00
08/14/2005,21:28,1126.50,1126.50,1126.50,1126.50,0,2,2.00
08/14/2005,21:30,1126.75,1126.75,1126.75,1126.75,26,0,26.00
08/14/2005,21:31,1126.75,1126.75,1126.75,1126.75,38,0,38.00
08/14/2005,21:32,1126.75,1126.75,1126.75,1126.75,42,0,42.00
08/14/2005,21:33,1126.75,1126.75,1126.75,1126.75,39,0,39.00
08/14/2005,21:34,1126.75,1127.00,1126.75,1127.00,7,0,7.00
08/14/2005,21:35,1126.75,1126.75,1126.75,1126.75,0,1,1.00
08/14/2005,21:36,1126.75,1126.75,1126.75,1126.75,0,1,1.00
08/14/2005,21:38,1127.00,1127.00,1126.75,1126.75,3,1,4.00
08/14/2005,21:39,1126.75,1127.00,1126.75,1127.00,1,4,5.00
08/14/2005,21:40,1126.75,1126.75,1126.75,1126.75,0,20,20.00
08/14/2005,21:41,1127.00,1127.00,1126.50,1126.75,7,10,17.00
08/14/2005,21:42,1126.75,1127.00,1126.75,1127.00,143,1,144.00
08/14/2005,21:43,1127.25,1127.25,1127.00,1127.00,4,3,7.00
08/14/2005,21:45,1127.25,1127.25,1127.25,1127.25,1,0,1.00
08/14/2005,21:46,1127.00,1127.00,1127.00,1127.00,0,12,12.00
08/14/2005,21:47,1127.25,1127.25,1127.25,1127.25,21,0,21.00
08/14/2005,21:48,1127.25,1127.25,1127.25,1127.25,12,0,12.00
08/14/2005,21:50,1127.25,1127.25,1127.25,1127.25,21,0,21.00
08/14/2005,21:51,1127.25,1127.25,1127.25,1127.25,3,0,3.00
08/14/2005,21:52,1127.50,1127.50,1127.25,1127.50,4,2,6.00
08/14/2005,21:55,1127.50,1127.50,1127.50,1127.50,1,0,1.00
08/14/2005,21:56,1127.50,1127.50,1127.50,1127.50,72,0,72.00
08/14/2005,21:57,1127.75,1127.75,1127.50,1127.75,53,10,63.00
08/14/2005,21:58,1127.75,1127.75,1127.75,1127.75,14,0,14.00
08/14/2005,22:00,1127.50,1127.50,1127.50,1127.50,0,1,1.00
08/14/2005,22:01,1127.50,1127.50,1127.50,1127.50,0,12,12.00
08/14/2005,22:02,1127.50,1127.50,1127.50,1127.50,0,2,2.00
08/14/2005,22:04,1127.50,1127.50,1127.50,1127.50,0,17,17.00
08/14/2005,22:05,1127.50,1127.75,1127.50,1127.75,5,2,7.00
08/14/2005,22:06,1127.75,1127.75,1127.75,1127.75,3,0,3.00
08/14/2005,22:07,1127.75,1127.75,1127.75,1127.75,27,0,27.00
08/14/2005,22:09,1127.75,1127.75,1127.75,1127.75,35,0,35.00
08/14/2005,22:11,1127.75,1128.00,1127.75,1128.00,4,0,4.00
08/14/2005,22:12,1128.00,1128.00,1128.00,1128.00,1,0,1.00
08/14/2005,22:17,1128.00,1128.00,1127.75,1127.75,5,49,54.00
08/14/2005,22:18,1127.75,1127.75,1127.75,1127.75,0,1,1.00
08/14/2005,22:19,1127.50,1127.50,1127.50,1127.50,0,1,1.00
08/14/2005,22:20,1127.50,1127.50,1127.50,1127.50,0,50,50.00
08/14/2005,22:21,1127.50,1127.50,1127.50,1127.50,0,36,36.00
08/14/2005,22:22,1127.50,1127.50,1127.50,1127.50,0,38,38.00
08/14/2005,22:24,1127.50,1127.50,1127.50,1127.50,0,88,88.00
08/14/2005,22:25,1127.25,1127.50,1127.25,1127.50,2,1,3.00
08/14/2005,22:28,1127.50,1128.00,1127.50,1127.75,210,5,215.00
08/14/2005,22:29,1127.75,1127.75,1127.75,1127.75,10,0,10.00
08/14/2005,22:31,1127.50,1127.50,1127.50,1127.50,0,50,50.00
08/14/2005,22:32,1127.50,1127.50,1127.25,1127.25,0,84,84.00
08/14/2005,22:33,1127.25,1127.25,1127.25,1127.25,0,4,4.00
08/14/2005,22:34,1127.25,1127.25,1127.25,1127.25,0,14,14.00
08/14/2005,22:35,1127.00,1127.00,1126.75,1126.75,0,69,69.00
08/14/2005,22:36,1126.75,1126.75,1126.75,1126.75,0,2,2.00
08/14/2005,22:37,1127.00,1127.00,1127.00,1127.00,7,0,7.00
08/14/2005,22:39,1126.75,1126.75,1126.75,1126.75,0,46,46.00
08/14/2005,22:40,1126.75,1126.75,1126.75,1126.75,0,15,15.00
08/14/2005,22:41,1126.75,1126.75,1126.75,1126.75,0,8,8.00
08/14/2005,22:42,1126.75,1126.75,1126.75,1126.75,0,3,3.00
08/14/2005,22:44,1126.75,1126.75,1126.75,1126.75,0,28,28.00
08/14/2005,22:45,1126.75,1126.75,1126.75,1126.75,0,3,3.00
08/14/2005,22:46,1126.75,1126.75,1126.75,1126.75,0,1,1.00
08/14/2005,22:47,1126.75,1126.75,1126.50,1126.50,0,3,3.00
08/14/2005,22:48,1126.75,1126.75,1126.75,1126.75,4,0,4.00
08/14/2005,22:49,1126.75,1126.75,1126.75,1126.75,2,0,2.00
08/14/2005,22:52,1126.75,1127.00,1126.75,1127.00,4,0,4.00
08/14/2005,22:54,1127.00,1127.00,1127.00,1127.00,1,0,1.00
08/14/2005,22:56,1127.00,1127.00,1127.00,1127.00,1,0,1.00
08/14/2005,22:58,1126.75,1127.00,1126.75,1127.00,28,26,54.00
08/14/2005,22:59,1127.00,1127.00,1127.00,1127.00,5,0,5.00
08/14/2005,23:00,1127.00,1127.00,1127.00,1127.00,1,0,1.00
08/14/2005,23:01,1127.00,1127.00,1127.00,1127.00,1,0,1.00
08/14/2005,23:02,1127.00,1127.00,1127.00,1127.00,7,0,7.00
08/14/2005,23:03,1127.00,1127.00,1127.00,1127.00,1,0,1.00
08/14/2005,23:04,1127.00,1127.00,1127.00,1127.00,2,0,2.00
08/14/2005,23:05,1127.00,1127.00,1127.00,1127.00,2,0,2.00
08/14/2005,23:06,1126.75,1126.75,1126.75,1126.75,0,45,45.00
08/14/2005,23:07,1126.75,1126.75,1126.75,1126.75,0,12,12.00
08/14/2005,23:08,1126.75,1126.75,1126.75,1126.75,0,16,16.00
08/14/2005,23:10,1126.75,1126.75,1126.75,1126.75,0,7,7.00
08/14/2005,23:12,1126.50,1126.50,1126.25,1126.25,0,39,39.00
08/14/2005,23:14,1126.25,1126.25,1126.25,1126.25,0,20,20.00
08/14/2005,23:16,1126.25,1126.25,1126.25,1126.25,0,13,13.00
08/14/2005,23:17,1126.25,1126.25,1126.25,1126.25,0,11,11.00
08/14/2005,23:18,1126.25,1126.25,1126.25,1126.25,0,29,29.00
08/14/2005,23:19,1126.25,1126.25,1126.25,1126.25,0,10,10.00
08/14/2005,23:20,1126.25,1126.25,1126.25,1126.25,0,10,10.00
08/14/2005,23:21,1126.25,1126.25,1126.25,1126.25,0,5,5.00
08/14/2005,23:22,1126.25,1126.50,1126.25,1126.50,7,1,8.00
08/14/2005,23:23,1126.50,1126.50,1126.50,1126.50,2,0,2.00
08/14/2005,23:24,1126.50,1126.50,1126.50,1126.50,2,0,2.00
08/14/2005,23:25,1126.50,1126.50,1126.50,1126.50,1,0,1.00
08/14/2005,23:29,1126.50,1126.50,1126.50,1126.50,2,0,2.00
08/14/2005,23:30,1126.25,1126.25,1126.25,1126.25,0,3,3.00
08/14/2005,23:31,1126.25,1126.25,1126.25,1126.25,0,3,3.00
08/14/2005,23:32,1126.25,1126.25,1126.25,1126.25,0,2,2.00
08/14/2005,23:33,1126.50,1126.50,1126.50,1126.50,1,0,1.00
08/14/2005,23:35,1126.50,1126.50,1126.50,1126.50,11,0,11.00
08/14/2005,23:41,1126.50,1126.50,1126.50,1126.50,2,0,2.00
08/14/2005,23:42,1126.50,1126.50,1126.50,1126.50,2,0,2.00
08/14/2005,23:43,1126.50,1126.50,1126.50,1126.50,3,0,3.00
08/14/2005,23:44,1126.50,1126.50,1126.50,1126.50,2,0,2.00
08/14/2005,23:45,1126.25,1126.25,1126.25,1126.25,0,5,5.00
08/14/2005,23:46,1126.25,1126.25,1126.25,1126.25,0,1,1.00
08/14/2005,23:47,1126.50,1126.50,1126.50,1126.50,2,0,2.00
08/14/2005,23:48,1126.25,1126.25,1126.25,1126.25,0,1,1.00
08/14/2005,23:52,1126.25,1126.25,1126.25,1126.25,0,2,2.00
08/15/2005,00:01,1126.25,1126.25,1126.25,1126.25,0,2,2.00
08/15/2005,00:02,1126.25,1126.25,1126.25,1126.25,0,1,1.00
08/15/2005,00:03,1126.25,1126.50,1126.25,1126.50,48,8,56.00
08/15/2005,00:04,1126.50,1126.50,1126.50,1126.50,4,0,4.00
08/15/2005,00:05,1126.50,1126.75,1126.50,1126.75,20,0,20.00
08/15/2005,00:06,1126.50,1126.50,1126.50,1126.50,0,2,2.00
08/15/2005,00:09,1126.50,1126.50,1126.50,1126.50,0,2,2.00
08/15/2005,00:13,1126.75,1126.75,1126.75,1126.75,1,0,1.00
08/15/2005,00:14,1126.50,1126.50,1126.50,1126.50,0,10,10.00
08/15/2005,00:16,1126.50,1126.50,1126.50,1126.50,0,2,2.00
08/15/2005,00:22,1126.50,1126.50,1126.25,1126.50,5,50,55.00
08/15/2005,00:23,1126.75,1126.75,1126.50,1126.50,5,13,18.00
08/15/2005,00:24,1126.50,1126.50,1126.50,1126.50,0,46,46.00
08/15/2005,00:25,1126.50,1126.50,1126.50,1126.50,0,1,1.00
08/15/2005,00:26,1126.25,1126.25,1126.00,1126.25,1,52,53.00
08/15/2005,00:27,1126.50,1126.50,1126.25,1126.25,5,10,15.00
08/15/2005,00:29,1126.25,1126.25,1126.25,1126.25,0,10,10.00
08/15/2005,00:30,1126.50,1126.50,1126.50,1126.50,1,0,1.00
08/15/2005,00:31,1126.25,1126.25,1126.25,1126.25,0,1,1.00
08/15/2005,00:34,1126.25,1126.25,1126.00,1126.00,0,50,50.00
08/15/2005,00:35,1126.25,1126.25,1126.25,1126.25,17,0,17.00
08/15/2005,00:39,1126.25,1126.25,1126.25,1126.25,1,0,1.00
08/15/2005,00:44,1126.25,1126.25,1126.00,1126.25,19,44,63.00
08/15/2005,00:45,1126.25,1126.25,1126.25,1126.25,1,0,1.00
08/15/2005,00:46,1126.25,1126.50,1126.25,1126.50,8,0,8.00
08/15/2005,00:48,1126.00,1126.00,1126.00,1126.00,0,2,2.00
08/15/2005,00:49,1126.00,1126.00,1126.00,1126.00,0,5,5.00
08/15/2005,00:55,1126.00,1126.00,1126.00,1126.00,0,10,10.00
08/15/2005,00:57,1126.00,1126.50,1126.00,1126.50,123,1,124.00
08/15/2005,00:58,1126.50,1126.50,1126.50,1126.50,9,0,9.00
08/15/2005,00:59,1126.25,1126.25,1126.25,1126.25,0,1,1.00
08/15/2005,01:02,1126.25,1126.25,1126.25,1126.25,0,82,82.00
08/15/2005,01:03,1126.25,1126.25,1126.25,1126.25,0,14,14.00
08/15/2005,01:07,1126.50,1126.50,1126.50,1126.50,1,0,1.00
08/15/2005,01:09,1126.50,1126.50,1126.50,1126.50,2,0,2.00
08/15/2005,01:10,1126.50,1126.50,1126.50,1126.50,5,0,5.00
08/15/2005,01:12,1126.50,1126.50,1126.50,1126.50,1,0,1.00
08/15/2005,01:18,1126.50,1126.50,1126.50,1126.50,2,0,2.00
08/15/2005,01:21,1126.50,1126.50,1126.50,1126.50,9,0,9.00
08/15/2005,01:22,1126.50,1126.50,1126.50,1126.50,10,0,10.00
08/15/2005,01:23,1126.50,1126.50,1126.50,1126.50,4,0,4.00
08/15/2005,01:26,1126.50,1126.50,1126.50,1126.50,5,0,5.00
08/15/2005,01:28,1126.50,1126.50,1126.50,1126.50,1,0,1.00
08/15/2005,01:29,1126.50,1126.50,1126.50,1126.50,4,0,4.00
08/15/2005,01:30,1126.50,1126.75,1126.50,1126.75,11,0,11.00
08/15/2005,01:31,1126.75,1126.75,1126.50,1126.50,1,1,2.00
08/15/2005,01:33,1126.75,1126.75,1126.75,1126.75,9,0,9.00
08/15/2005,01:34,1126.75,1126.75,1126.75,1126.75,2,0,2.00
08/15/2005,01:35,1126.75,1126.75,1126.75,1126.75,10,0,10.00
08/15/2005,01:36,1127.00,1127.00,1126.75,1126.75,3,2,5.00
08/15/2005,01:38,1126.75,1126.75,1126.75,1126.75,0,11,11.00
08/15/2005,01:39,1126.75,1126.75,1126.75,1126.75,0,4,4.00
08/15/2005,01:40,1126.75,1126.75,1126.75,1126.75,0,6,6.00
08/15/2005,01:41,1127.00,1127.00,1126.75,1126.75,1,1,2.00
08/15/2005,01:42,1126.75,1126.75,1126.75,1126.75,0,89,89.00
08/15/2005,01:43,1126.75,1126.75,1126.75,1126.75,0,10,10.00
08/15/2005,01:45,1126.75,1126.75,1126.25,1126.50,12,73,85.00
08/15/2005,01:48,1126.25,1126.25,1126.25,1126.25,0,3,3.00
08/15/2005,01:50,1126.25,1126.25,1126.25,1126.25,0,1,1.00
08/15/2005,01:51,1126.25,1126.25,1126.25,1126.25,0,2,2.00
08/15/2005,01:52,1126.25,1126.25,1126.25,1126.25,0,2,2.00
08/15/2005,01:55,1126.50,1127.00,1126.50,1126.75,70,15,85.00
08/15/2005,01:56,1126.75,1126.75,1126.75,1126.75,0,1,1.00
08/15/2005,01:57,1127.00,1127.00,1127.00,1127.00,2,0,2.00
08/15/2005,01:58,1127.00,1127.00,1127.00,1127.00,58,0,58.00
08/15/2005,01:59,1127.00,1127.00,1127.00,1127.00,15,0,15.00
08/15/2005,02:00,1127.00,1127.25,1127.00,1127.25,86,0,86.00
08/15/2005,02:01,1127.50,1127.50,1127.25,1127.25,277,29,306.00
08/15/2005,02:02,1127.25,1127.25,1127.00,1127.00,0,227,227.00
08/15/2005,02:03,1127.00,1127.25,1126.75,1127.25,56,38,94.00
08/15/2005,02:04,1127.25,1127.25,1127.25,1127.25,45,0,45.00
08/15/2005,02:05,1127.25,1127.25,1127.25,1127.25,28,0,28.00
08/15/2005,02:07,1127.00,1127.00,1127.00,1127.00,0,33,33.00
08/15/2005,02:08,1127.00,1127.00,1126.75,1127.00,4,51,55.00
08/15/2005,02:09,1126.75,1127.00,1126.75,1127.00,34,12,46.00
08/15/2005,02:10,1127.00,1127.25,1127.00,1127.00,8,4,12.00
08/15/2005,02:11,1127.00,1127.25,1127.00,1127.00,1,34,35.00
08/15/2005,02:14,1127.00,1127.00,1127.00,1127.00,0,1,1.00
08/15/2005,02:15,1127.00,1127.00,1127.00,1127.00,0,15,15.00
08/15/2005,02:16,1127.25,1127.25,1127.25,1127.25,22,0,22.00
08/15/2005,02:17,1127.50,1127.75,1127.25,1127.50,18,4,22.00
08/15/2005,02:18,1127.50,1127.75,1127.50,1127.75,4,36,40.00
08/15/2005,02:19,1127.75,1127.75,1127.50,1127.50,33,21,54.00
08/15/2005,02:20,1127.50,1127.75,1127.25,1127.50,13,5,18.00
08/15/2005,02:22,1127.50,1127.75,1127.50,1127.50,3,18,21.00
08/15/2005,02:23,1127.50,1127.50,1127.50,1127.50,0,20,20.00
08/15/2005,02:24,1127.50,1127.50,1127.50,1127.50,0,44,44.00
08/15/2005,02:25,1127.50,1127.50,1127.50,1127.50,0,31,31.00
08/15/2005,02:26,1127.50,1127.50,1127.25,1127.25,0,9,9.00
08/15/2005,02:27,1127.25,1127.25,1127.25,1127.25,0,1,1.00
08/15/2005,02:30,1127.50,1127.50,1127.50,1127.50,18,0,18.00
08/15/2005,02:31,1127.50,1127.75,1127.25,1127.75,16,1,17.00
08/15/2005,02:32,1127.75,1128.00,1127.75,1127.75,138,2,140.00
08/15/2005,02:33,1128.00,1128.25,1128.00,1128.00,162,2,164.00
08/15/2005,02:34,1128.00,1128.00,1128.00,1128.00,0,20,20.00
08/15/2005,02:35,1127.75,1128.00,1127.75,1127.75,31,8,39.00
08/15/2005,02:36,1128.00,1128.00,1128.00,1128.00,3,0,3.00
08/15/2005,02:37,1128.00,1128.00,1128.00,1128.00,23,0,23.00
08/15/2005,02:38,1128.00,1128.25,1128.00,1128.00,37,1,38.00
08/15/2005,02:39,1128.25,1128.25,1128.25,1128.25,168,0,168.00
08/15/2005,02:40,1128.25,1128.25,1128.25,1128.25,107,0,107.00
08/15/2005,02:41,1128.00,1128.00,1128.00,1128.00,0,24,24.00
08/15/2005,02:42,1128.25,1129.00,1128.25,1129.00,612,6,618.00
08/15/2005,02:43,1129.00,1129.00,1128.75,1128.75,2,99,101.00
08/15/2005,02:44,1128.75,1129.00,1128.50,1128.75,83,13,96.00
08/15/2005,02:45,1128.75,1128.75,1128.75,1128.75,64,0,64.00
08/15/2005,02:46,1128.75,1128.75,1128.75,1128.75,1,0,1.00
08/15/2005,02:47,1129.00,1129.00,1128.75,1128.75,6,30,36.00
08/15/2005,02:48,1128.75,1128.75,1128.50,1128.50,0,116,116.00
08/15/2005,02:49,1128.50,1128.50,1128.50,1128.50,0,32,32.00
08/15/2005,02:50,1128.50,1128.75,1128.25,1128.75,40,19,59.00
08/15/2005,02:51,1129.00,1129.00,1129.00,1129.00,2,0,2.00
08/15/2005,02:52,1129.00,1129.25,1129.00,1129.25,85,1,86.00
08/15/2005,02:53,1129.25,1129.25,1129.25,1129.25,14,0,14.00
08/15/2005,02:54,1129.00,1129.25,1129.00,1129.25,4,1,5.00
08/15/2005,02:55,1129.00,1129.00,1129.00,1129.00,0,5,5.00
08/15/2005,02:56,1129.25,1129.25,1129.25,1129.25,147,0,147.00
08/15/2005,02:57,1129.25,1129.25,1129.25,1129.25,29,0,29.00
08/15/2005,02:58,1129.25,1129.50,1129.25,1129.25,34,27,61.00
08/15/2005,03:00,1129.00,1129.00,1129.00,1129.00,0,22,22.00
08/15/2005,03:01,1128.75,1128.75,1128.75,1128.75,0,1,1.00
08/15/2005,03:02,1129.00,1129.00,1129.00,1129.00,26,0,26.00
08/15/2005,03:03,1129.00,1129.00,1129.00,1129.00,23,0,23.00
08/15/2005,03:05,1129.00,1129.00,1129.00,1129.00,2,0,2.00
08/15/2005,03:06,1128.75,1128.75,1128.75,1128.75,0,30,30.00
08/15/2005,03:07,1128.75,1128.75,1128.75,1128.75,0,2,2.00
08/15/2005,03:09,1128.75,1128.75,1128.75,1128.75,0,20,20.00
08/15/2005,03:10,1128.75,1128.75,1128.75,1128.75,0,1,1.00
08/15/2005,03:11,1128.75,1128.75,1128.75,1128.75,0,4,4.00
08/15/2005,03:12,1128.75,1128.75,1128.75,1128.75,0,97,97.00
08/15/2005,03:14,1128.75,1128.75,1128.75,1128.75,0,3,3.00
08/15/2005,03:15,1128.50,1128.50,1128.50,1128.50,0,36,36.00
08/15/2005,03:16,1128.50,1128.50,1128.50,1128.50,0,14,14.00
08/15/2005,03:17,1128.50,1128.75,1128.50,1128.50,5,76,81.00
08/15/2005,03:18,1128.75,1128.75,1128.75,1128.75,5,0,5.00
08/15/2005,03:20,1128.75,1128.75,1128.75,1128.75,1,0,1.00
08/15/2005,03:21,1128.50,1128.50,1128.50,1128.50,0,13,13.00
08/15/2005,03:22,1128.50,1128.75,1128.50,1128.50,3,28,31.00
08/15/2005,03:24,1128.50,1128.75,1128.50,1128.50,31,80,111.00
08/15/2005,03:25,1128.50,1128.75,1128.50,1128.75,40,12,52.00
08/15/2005,03:29,1128.75,1128.75,1128.75,1128.75,28,0,28.00
08/15/2005,03:30,1128.75,1128.75,1128.75,1128.75,23,0,23.00
08/15/2005,03:31,1128.75,1128.75,1128.75,1128.75,10,0,10.00
08/15/2005,03:32,1128.75,1128.75,1128.75,1128.75,2,0,2.00
08/15/2005,03:36,1129.00,1129.00,1129.00,1129.00,1,0,1.00
08/15/2005,03:37,1129.00,1129.00,1129.00,1129.00,4,0,4.00
08/15/2005,03:39,1128.75,1128.75,1128.75,1128.75,0,3,3.00
08/15/2005,03:43,1128.75,1128.75,1128.75,1128.75,0,2,2.00
08/15/2005,03:44,1128.75,1128.75,1128.50,1128.75,4,87,91.00
08/15/2005,03:45,1128.75,1128.75,1128.75,1128.75,4,0,4.00
08/15/2005,03:46,1129.00,1129.00,1129.00,1129.00,9,0,9.00
08/15/2005,03:48,1128.75,1128.75,1128.75,1128.75,0,4,4.00
08/15/2005,03:50,1128.75,1128.75,1128.50,1128.50,0,17,17.00
08/15/2005,03:52,1128.50,1128.50,1128.50,1128.50,0,150,150.00
08/15/2005,03:53,1128.50,1128.50,1128.25,1128.25,0,15,15.00
08/15/2005,03:54,1128.25,1128.25,1128.25,1128.25,0,16,16.00
08/15/2005,03:55,1128.25,1128.50,1128.25,1128.50,2,2,4.00
08/15/2005,03:56,1128.25,1128.25,1128.00,1128.00,0,88,88.00
08/15/2005,03:57,1128.25,1128.25,1128.25,1128.25,1,0,1.00
08/15/2005,03:58,1128.25,1128.25,1128.25,1128.25,14,0,14.00
08/15/2005,03:59,1128.25,1128.25,1128.25,1128.25,51,0,51.00
08/15/2005,04:00,1128.25,1128.50,1128.25,1128.50,11,0,11.00
08/15/2005,04:01,1128.25,1128.25,1128.25,1128.25,0,28,28.00
08/15/2005,04:02,1128.25,1128.25,1128.00,1128.00,2,33,35.00
08/15/2005,04:03,1128.25,1128.25,1128.25,1128.25,8,0,8.00
08/15/2005,04:04,1128.25,1128.25,1128.25,1128.25,9,0,9.00
08/15/2005,04:05,1128.25,1128.25,1128.25,1128.25,3,0,3.00
08/15/2005,04:06,1128.25,1128.25,1128.00,1128.25,19,8,27.00
08/15/2005,04:07,1128.25,1128.25,1128.25,1128.25,3,0,3.00
08/15/2005,04:08,1128.25,1128.25,1128.25,1128.25,2,0,2.00
08/15/2005,04:09,1128.25,1128.25,1128.25,1128.25,15,0,15.00
08/15/2005,04:10,1128.00,1128.00,1128.00,1128.00,0,85,85.00
08/15/2005,04:11,1128.00,1128.25,1128.00,1128.25,34,2,36.00
08/15/2005,04:12,1128.50,1128.50,1128.50,1128.50,1,0,1.00
08/15/2005,04:13,1128.50,1128.50,1128.50,1128.50,43,0,43.00
08/15/2005,04:14,1128.25,1128.25,1128.25,1128.25,0,50,50.00
08/15/2005,04:15,1128.50,1128.50,1128.25,1128.25,4,138,142.00
08/15/2005,04:17,1128.25,1128.25,1128.25,1128.25,0,12,12.00
08/15/2005,04:18,1128.25,1128.25,1128.25,1128.25,0,3,3.00
08/15/2005,04:19,1128.25,1128.25,1128.25,1128.25,0,13,13.00
08/15/2005,04:20,1128.25,1128.25,1128.00,1128.00,0,10,10.00
08/15/2005,04:21,1128.00,1128.00,1127.75,1128.00,17,118,135.00
08/15/2005,04:22,1128.00,1128.00,1128.00,1128.00,1,0,1.00
08/15/2005,04:23,1127.75,1127.75,1127.50,1127.50,0,105,105.00
08/15/2005,04:24,1127.50,1127.50,1127.25,1127.50,100,142,242.00
08/15/2005,04:25,1127.50,1127.50,1127.50,1127.50,11,0,11.00
08/15/2005,04:26,1127.50,1127.75,1127.50,1127.75,20,0,20.00
08/15/2005,04:27,1128.00,1128.00,1127.75,1127.75,5,1,6.00
08/15/2005,04:30,1128.00,1128.00,1127.75,1128.00,37,1,38.00
08/15/2005,04:31,1128.25,1128.25,1128.00,1128.00,6,23,29.00
08/15/2005,04:32,1128.00,1128.00,1128.00,1128.00,0,3,3.00
08/15/2005,04:33,1128.00,1128.00,1128.00,1128.00,0,10,10.00
08/15/2005,04:34,1128.00,1128.00,1128.00,1128.00,0,22,22.00
08/15/2005,04:36,1127.75,1128.00,1127.75,1128.00,2,1,3.00
08/15/2005,04:37,1128.00,1128.00,1128.00,1128.00,166,0,166.00
08/15/2005,04:38,1127.75,1127.75,1127.50,1127.50,0,38,38.00
08/15/2005,04:39,1127.75,1127.75,1127.75,1127.75,2,0,2.00
08/15/2005,04:40,1127.75,1127.75,1127.50,1127.50,10,4,14.00
08/15/2005,04:41,1127.50,1127.50,1127.25,1127.50,28,86,114.00
08/15/2005,04:42,1127.75,1127.75,1127.50,1127.50,1,75,76.00
08/15/2005,04:44,1127.50,1127.50,1127.25,1127.50,6,16,22.00
08/15/2005,04:45,1127.50,1127.50,1127.50,1127.50,36,0,36.00
08/15/2005,04:46,1127.75,1127.75,1127.50,1127.50,1,4,5.00
08/15/2005,04:47,1127.75,1127.75,1127.75,1127.75,1,0,1.00
08/15/2005,04:49,1127.50,1127.50,1127.50,1127.50,0,36,36.00
08/15/2005,04:50,1127.50,1127.50,1127.25,1127.50,17,22,39.00
08/15/2005,04:51,1127.50,1127.50,1127.50,1127.50,9,0,9.00
08/15/2005,04:52,1127.50,1127.50,1127.50,1127.50,15,0,15.00
08/15/2005,04:53,1127.50,1127.50,1127.50,1127.50,12,0,12.00
08/15/2005,04:55,1127.50,1127.50,1127.50,1127.50,2,0,2.00
08/15/2005,04:56,1127.50,1127.50,1127.50,1127.50,2,0,2.00
08/15/2005,04:59,1127.50,1127.50,1127.50,1127.50,1,0,1.00
08/15/2005,05:00,1127.50,1127.50,1127.50,1127.50,5,0,5.00
08/15/2005,05:01,1127.50,1127.50,1127.50,1127.50,11,0,11.00
08/15/2005,05:03,1127.50,1127.50,1127.50,1127.50,1,0,1.00
08/15/2005,05:06,1127.75,1127.75,1127.50,1127.50,1,5,6.00
08/15/2005,05:09,1127.75,1127.75,1127.75,1127.75,111,0,111.00
08/15/2005,05:12,1128.00,1128.25,1128.00,1128.25,279,0,279.00
08/15/2005,05:13,1128.50,1128.50,1128.25,1128.25,281,6,287.00
08/15/2005,05:14,1128.25,1128.25,1128.25,1128.25,0,6,6.00
08/15/2005,05:15,1128.25,1128.50,1128.25,1128.50,17,13,30.00
08/15/2005,05:16,1128.50,1128.50,1128.50,1128.50,32,0,32.00
08/15/2005,05:17,1128.50,1128.50,1128.50,1128.50,122,0,122.00
08/15/2005,05:18,1128.50,1128.50,1128.50,1128.50,11,0,11.00
08/15/2005,05:19,1128.50,1128.75,1128.50,1128.50,10,13,23.00
08/15/2005,05:20,1128.50,1128.50,1128.50,1128.50,0,2,2.00
08/15/2005,05:22,1128.50,1128.50,1128.50,1128.50,0,9,9.00
08/15/2005,05:24,1128.50,1128.50,1128.50,1128.50,0,7,7.00
08/15/2005,05:25,1128.50,1128.50,1128.50,1128.50,0,1,1.00
08/15/2005,05:28,1128.50,1128.50,1128.50,1128.50,0,23,23.00
08/15/2005,05:32,1128.50,1128.50,1128.50,1128.50,0,5,5.00
08/15/2005,05:34,1128.50,1128.50,1128.50,1128.50,0,1,1.00
08/15/2005,05:35,1128.25,1128.25,1128.00,1128.00,0,153,153.00
08/15/2005,05:36,1128.00,1128.00,1127.75,1128.00,41,152,193.00
08/15/2005,05:37,1128.00,1128.00,1127.50,1127.50,24,274,298.00
08/15/2005,05:38,1127.50,1127.75,1127.25,1127.50,83,165,248.00
08/15/2005,05:39,1127.75,1127.75,1127.50,1127.75,6,37,43.00
08/15/2005,05:40,1127.50,1127.50,1127.50,1127.50,0,49,49.00
08/15/2005,05:43,1127.50,1127.75,1127.50,1127.75,10,22,32.00
08/15/2005,05:44,1127.75,1127.75,1127.50,1127.75,7,2,9.00
08/15/2005,05:45,1127.75,1128.00,1127.75,1127.75,20,2,22.00
08/15/2005,05:47,1127.75,1127.75,1127.75,1127.75,0,2,2.00
08/15/2005,05:48,1127.75,1127.75,1127.75,1127.75,0,7,7.00
08/15/2005,05:49,1127.75,1127.75,1127.75,1127.75,0,19,19.00
08/15/2005,05:50,1127.75,1127.75,1127.75,1127.75,0,2,2.00
08/15/2005,05:52,1127.75,1128.00,1127.75,1128.00,1,43,44.00
08/15/2005,05:53,1128.00,1128.00,1128.00,1128.00,48,0,48.00
08/15/2005,05:54,1128.00,1128.00,1128.00,1128.00,29,0,29.00
08/15/2005,05:55,1128.00,1128.00,1128.00,1128.00,5,0,5.00
08/15/2005,05:56,1128.25,1128.25,1128.00,1128.00,1,26,27.00
08/15/2005,05:57,1128.00,1128.00,1128.00,1128.00,0,11,11.00
08/15/2005,05:58,1128.25,1128.25,1128.25,1128.25,286,0,286.00
08/15/2005,05:59,1128.50,1128.75,1128.25,1128.25,34,44,78.00
08/15/2005,06:00,1128.25,1128.25,1128.25,1128.25,0,20,20.00
08/15/2005,06:01,1128.25,1128.50,1128.25,1128.50,6,3,9.00
08/15/2005,06:02,1128.50,1128.75,1128.50,1128.50,143,12,155.00
08/15/2005,06:03,1128.25,1128.25,1128.25,1128.25,0,55,55.00
08/15/2005,06:04,1128.25,1128.50,1128.25,1128.25,1,13,14.00
08/15/2005,06:05,1128.25,1128.25,1128.25,1128.25,0,2,2.00
08/15/2005,06:06,1128.25,1128.25,1128.25,1128.25,0,29,29.00
08/15/2005,06:07,1128.25,1128.25,1128.25,1128.25,0,10,10.00
08/15/2005,06:08,1128.00,1128.00,1128.00,1128.00,0,1,1.00
08/15/2005,06:09,1128.25,1128.25,1128.25,1128.25,1,0,1.00
08/15/2005,06:10,1128.25,1128.50,1128.25,1128.50,171,2,173.00
08/15/2005,06:11,1128.50,1128.75,1128.50,1128.50,15,23,38.00
08/15/2005,06:13,1128.50,1128.75,1128.50,1128.50,5,118,123.00
08/15/2005,06:14,1128.25,1128.25,1128.25,1128.25,0,30,30.00
08/15/2005,06:15,1128.50,1128.50,1128.50,1128.50,1,0,1.00
08/15/2005,06:16,1128.50,1128.75,1128.25,1128.50,44,209,253.00
08/15/2005,06:17,1128.50,1128.50,1128.25,1128.50,4,3,7.00
08/15/2005,06:18,1128.50,1128.75,1128.50,1128.50,57,4,61.00
08/15/2005,06:19,1128.25,1128.50,1128.25,1128.50,12,1,13.00
08/15/2005,06:20,1128.25,1128.25,1128.25,1128.25,0,149,149.00
08/15/2005,06:24,1128.25,1128.25,1128.25,1128.25,0,1,1.00
08/15/2005,06:25,1128.00,1128.25,1128.00,1128.25,2,6,8.00
08/15/2005,06:26,1128.25,1128.25,1128.25,1128.25,1,0,1.00
08/15/2005,06:27,1128.00,1128.00,1128.00,1128.00,0,1,1.00
08/15/2005,06:28,1128.00,1128.00,1128.00,1128.00,0,8,8.00
08/15/2005,06:30,1128.25,1128.25,1128.25,1128.25,2,0,2.00
08/15/2005,06:31,1128.25,1128.25,1128.00,1128.00,151,3,154.00
08/15/2005,06:32,1128.25,1128.25,1128.25,1128.25,3,0,3.00
08/15/2005,06:34,1128.00,1128.25,1127.75,1127.75,4,170,174.00
08/15/2005,06:35,1127.75,1127.75,1127.25,1127.25,0,325,325.00
08/15/2005,06:36,1127.25,1127.25,1127.00,1127.25,111,266,377.00
08/15/2005,06:37,1127.25,1127.25,1127.00,1127.25,149,16,165.00
08/15/2005,06:38,1127.00,1127.25,1126.75,1127.25,109,191,300.00
08/15/2005,06:41,1127.25,1127.25,1127.25,1127.25,2,0,2.00
08/15/2005,06:42,1127.25,1127.50,1127.25,1127.25,142,98,240.00
08/15/2005,06:43,1127.00,1127.25,1126.75,1127.25,4,159,163.00
08/15/2005,06:44,1127.00,1127.25,1126.75,1127.00,53,45,98.00
08/15/2005,06:45,1127.00,1127.00,1126.75,1127.00,62,10,72.00
08/15/2005,06:46,1127.00,1127.00,1127.00,1127.00,2,0,2.00
08/15/2005,06:47,1127.00,1127.25,1127.00,1127.25,2,0,2.00
08/15/2005,06:48,1127.00,1127.00,1126.75,1127.00,1,64,65.00
08/15/2005,06:49,1127.00,1127.00,1127.00,1127.00,12,0,12.00
08/15/2005,06:50,1127.00,1127.00,1126.25,1126.50,63,523,586.00
08/15/2005,06:51,1126.25,1126.75,1126.25,1126.75,7,1,8.00
08/15/2005,06:52,1126.75,1126.75,1126.50,1126.50,105,46,151.00
08/15/2005,06:53,1126.50,1126.75,1126.50,1126.75,109,6,115.00
08/15/2005,06:54,1126.75,1126.75,1126.75,1126.75,61,0,61.00
08/15/2005,06:55,1126.75,1126.75,1126.75,1126.75,23,0,23.00
08/15/2005,06:56,1126.75,1127.00,1126.75,1126.75,235,1,236.00
08/15/2005,06:57,1127.00,1127.00,1126.75,1127.00,146,2,148.00
08/15/2005,06:58,1127.00,1127.00,1127.00,1127.00,49,0,49.00
08/15/2005,06:59,1127.00,1127.00,1127.00,1127.00,191,0,191.00
08/15/2005,07:00,1127.00,1127.00,1126.75,1126.75,34,1,35.00
08/15/2005,07:01,1127.00,1127.00,1127.00,1127.00,1,0,1.00
08/15/2005,07:02,1127.00,1127.00,1127.00,1127.00,8,0,8.00
08/15/2005,07:04,1127.00,1127.00,1127.00,1127.00,1,0,1.00
08/15/2005,07:05,1127.00,1127.00,1127.00,1127.00,8,0,8.00
08/15/2005,07:06,1127.00,1127.00,1127.00,1127.00,1,0,1.00
08/15/2005,07:07,1126.75,1127.00,1126.75,1127.00,1,5,6.00
08/15/2005,07:08,1127.00,1127.00,1127.00,1127.00,1,0,1.00
08/15/2005,07:09,1127.00,1127.00,1127.00,1127.00,89,0,89.00
08/15/2005,07:10,1127.00,1127.00,1127.00,1127.00,80,0,80.00
08/15/2005,07:11,1127.00,1127.00,1126.75,1126.75,417,1,418.00
08/15/2005,07:12,1127.00,1127.00,1127.00,1127.00,8,0,8.00
08/15/2005,07:13,1126.75,1126.75,1126.75,1126.75,0,70,70.00
08/15/2005,07:14,1127.00,1127.00,1126.50,1126.75,18,135,153.00
08/15/2005,07:15,1126.50,1126.75,1126.50,1126.75,36,23,59.00
08/15/2005,07:16,1126.75,1126.75,1126.75,1126.75,2,0,2.00
08/15/2005,07:17,1126.75,1126.75,1126.50,1126.50,3,6,9.00
08/15/2005,07:18,1126.75,1126.75,1126.50,1126.50,18,12,30.00
08/15/2005,07:19,1126.75,1126.75,1126.25,1126.50,17,128,145.00
08/15/2005,07:20,1126.50,1126.50,1126.25,1126.50,154,1,155.00
08/15/2005,07:21,1126.50,1126.50,1126.25,1126.25,154,110,264.00
08/15/2005,07:22,1126.25,1126.50,1126.00,1126.00,150,1053,1203.00
08/15/2005,07:23,1126.00,1126.25,1125.75,1126.00,57,225,282.00
08/15/2005,07:24,1126.25,1126.25,1126.00,1126.00,1,4,5.00
08/15/2005,07:25,1126.25,1126.25,1126.25,1126.25,49,0,49.00
08/15/2005,07:26,1126.25,1126.25,1126.00,1126.00,160,2,162.00
08/15/2005,07:27,1126.00,1126.25,1126.00,1126.25,35,4,39.00
08/15/2005,07:28,1126.25,1126.50,1126.25,1126.25,83,24,107.00
08/15/2005,07:29,1126.25,1126.25,1126.00,1126.00,2,250,252.00
08/15/2005,07:30,1126.00,1126.25,1125.75,1126.00,19,89,108.00
08/15/2005,07:31,1126.00,1126.25,1126.00,1126.00,519,209,728.00
08/15/2005,07:32,1126.00,1126.25,1126.00,1126.00,3,6,9.00
08/15/2005,07:33,1126.25,1126.25,1125.75,1126.00,124,184,308.00
08/15/2005,07:34,1126.00,1126.25,1126.00,1126.25,145,0,145.00
08/15/2005,07:35,1126.25,1126.25,1126.00,1126.25,3,22,25.00
08/15/2005,07:36,1126.25,1126.25,1125.75,1126.00,63,100,163.00
08/15/2005,07:37,1126.00,1126.00,1126.00,1126.00,113,0,113.00
08/15/2005,07:38,1126.00,1126.25,1126.00,1126.00,222,39,261.00
08/15/2005,07:39,1126.00,1126.00,1125.75,1125.75,0,52,52.00
08/15/2005,07:40,1125.75,1126.00,1125.75,1126.00,148,228,376.00
08/15/2005,07:41,1126.25,1126.25,1125.75,1125.75,2,246,248.00
08/15/2005,07:42,1126.00,1126.00,1126.00,1126.00,6,0,6.00
08/15/2005,07:43,1126.25,1126.25,1126.00,1126.00,3,2,5.00
08/15/2005,07:44,1126.00,1126.00,1126.00,1126.00,0,4,4.00
08/15/2005,07:45,1126.00,1126.00,1125.75,1126.00,53,122,175.00
08/15/2005,07:46,1126.00,1126.00,1125.75,1126.00,63,3,66.00
08/15/2005,07:47,1126.00,1126.00,1126.00,1126.00,228,0,228.00
08/15/2005,07:48,1126.00,1126.25,1126.00,1126.25,91,0,91.00
08/15/2005,07:50,1126.00,1126.25,1126.00,1126.25,105,101,206.00
08/15/2005,07:52,1126.00,1126.00,1126.00,1126.00,0,1,1.00
08/15/2005,07:53,1126.00,1126.00,1126.00,1126.00,0,10,10.00
08/15/2005,07:54,1126.00,1126.25,1125.75,1126.25,47,234,281.00
08/15/2005,07:55,1126.25,1126.25,1126.25,1126.25,3,0,3.00
08/15/2005,07:56,1126.00,1126.00,1125.75,1126.00,7,189,196.00
08/15/2005,07:57,1126.00,1126.00,1125.75,1126.00,172,2,174.00
08/15/2005,07:58,1126.00,1126.00,1125.75,1125.75,62,2,64.00
08/15/2005,07:59,1125.75,1125.75,1125.75,1125.75,0,10,10.00
08/15/2005,08:00,1126.00,1126.00,1126.00,1126.00,63,0,63.00
08/15/2005,08:01,1126.25,1126.50,1126.00,1126.50,779,8,787.00
08/15/2005,08:02,1126.50,1127.00,1126.25,1127.00,861,64,925.00
08/15/2005,08:03,1126.75,1126.75,1126.25,1126.50,22,396,418.00
08/15/2005,08:04,1126.75,1126.75,1126.25,1126.75,120,146,266.00
08/15/2005,08:05,1126.50,1126.50,1126.50,1126.50,0,86,86.00
08/15/2005,08:07,1126.75,1126.75,1126.50,1126.75,253,1,254.00
08/15/2005,08:08,1126.75,1127.00,1126.50,1127.00,262,49,311.00
08/15/2005,08:09,1127.00,1127.00,1127.00,1127.00,20,0,20.00
08/15/2005,08:10,1127.00,1127.00,1126.75,1126.75,3,3,6.00
08/15/2005,08:11,1126.75,1126.75,1126.50,1126.75,295,244,539.00
08/15/2005,08:12,1127.00,1127.00,1126.50,1126.50,4,312,316.00
08/15/2005,08:13,1126.75,1126.75,1126.75,1126.75,64,0,64.00
08/15/2005,08:14,1126.75,1126.75,1126.75,1126.75,63,0,63.00
08/15/2005,08:15,1126.75,1127.00,1126.25,1126.25,62,303,365.00
08/15/2005,08:16,1126.50,1126.50,1126.25,1126.25,28,51,79.00
08/15/2005,08:17,1126.50,1126.50,1126.25,1126.25,125,3,128.00
08/15/2005,08:18,1126.25,1126.50,1126.25,1126.25,14,4,18.00
08/15/2005,08:19,1126.50,1126.75,1126.50,1126.75,196,0,196.00
08/15/2005,08:20,1126.75,1126.75,1126.75,1126.75,193,0,193.00
08/15/2005,08:21,1126.75,1127.00,1126.50,1127.00,108,2,110.00
08/15/2005,08:22,1126.75,1127.00,1126.75,1127.00,16,2,18.00
08/15/2005,08:23,1126.75,1127.00,1126.75,1127.00,375,225,600.00
08/15/2005,08:24,1127.25,1127.25,1126.75,1127.00,12,219,231.00
08/15/2005,08:25,1127.00,1127.25,1127.00,1127.00,75,44,119.00
08/15/2005,08:26,1127.00,1127.25,1126.75,1126.75,1,195,196.00
08/15/2005,08:27,1127.00,1127.25,1126.75,1127.00,68,26,94.00
08/15/2005,08:28,1127.00,1127.75,1127.00,1127.75,2300,157,2457.00
08/15/2005,08:29,1127.75,1127.75,1127.50,1127.75,21,73,94.00
08/15/2005,08:30,1127.50,1127.75,1127.50,1127.75,187,182,369.00
08/15/2005,08:31,1127.75,1127.75,1127.00,1127.25,1132,2397,3529.00
08/15/2005,08:32,1127.50,1127.50,1127.25,1127.25,501,1397,1898.00
08/15/2005,08:33,1127.25,1128.00,1127.00,1127.75,2334,1997,4331.00
08/15/2005,08:34,1127.75,1128.25,1127.50,1128.00,1585,470,2055.00
08/15/2005,08:35,1128.00,1128.25,1127.50,1128.00,1299,1233,2532.00
08/15/2005,08:36,1127.75,1128.50,1127.75,1128.25,1596,798,2394.00
08/15/2005,08:37,1128.25,1128.75,1128.00,1128.00,1250,1187,2437.00
08/15/2005,08:38,1128.00,1128.75,1128.00,1128.75,947,949,1896.00
08/15/2005,08:39,1128.75,1128.75,1128.25,1128.50,555,778,1333.00
08/15/2005,08:40,1128.50,1128.75,1128.00,1128.50,1228,746,1974.00
08/15/2005,08:41,1128.50,1128.50,1127.75,1127.75,342,1258,1600.00
08/15/2005,08:42,1127.75,1128.25,1127.25,1127.25,1349,1968,3317.00
08/15/2005,08:43,1127.50,1127.50,1126.75,1126.75,939,2188,3127.00
08/15/2005,08:44,1127.00,1127.00,1126.25,1126.50,525,2552,3077.00
08/15/2005,08:45,1126.75,1127.25,1126.50,1127.25,2589,126,2715.00
08/15/2005,08:46,1127.25,1127.25,1126.50,1126.75,75,988,1063.00
08/15/2005,08:47,1126.75,1127.00,1126.50,1127.00,429,37,466.00
08/15/2005,08:48,1126.75,1127.00,1126.50,1127.00,694,628,1322.00
08/15/2005,08:49,1127.00,1127.25,1126.25,1126.25,460,1391,1851.00
08/15/2005,08:50,1126.25,1126.75,1126.25,1126.50,842,1017,1859.00
08/15/2005,08:51,1126.50,1126.75,1126.00,1126.25,2411,1140,3551.00
08/15/2005,08:52,1126.00,1126.75,1126.00,1126.75,1331,191,1522.00
08/15/2005,08:53,1126.50,1126.75,1125.75,1125.75,318,2755,3073.00
08/15/2005,08:54,1125.75,1126.00,1125.75,1126.00,1015,2076,3091.00
08/15/2005,08:55,1125.75,1126.00,1125.50,1125.50,129,690,819.00
08/15/2005,08:56,1125.75,1126.25,1125.50,1126.25,1173,739,1912.00
08/15/2005,08:57,1126.00,1126.50,1126.00,1126.50,1496,80,1576.00
08/15/2005,08:58,1126.50,1126.75,1126.25,1126.75,1912,823,2735.00
08/15/2005,08:59,1126.50,1127.25,1126.50,1127.00,1174,100,1274.00
08/15/2005,09:00,1127.25,1127.25,1126.75,1127.00,345,499,844.00
08/15/2005,09:01,1126.75,1127.00,1126.50,1126.75,734,1116,1850.00
08/15/2005,09:02,1127.00,1127.25,1126.75,1127.25,543,335,878.00
08/15/2005,09:03,1127.25,1127.25,1126.75,1126.75,65,534,599.00
08/15/2005,09:04,1126.75,1127.00,1126.25,1126.25,35,1249,1284.00
08/15/2005,09:05,1126.50,1126.75,1125.75,1126.25,715,1852,2567.00
08/15/2005,09:06,1126.00,1126.25,1126.00,1126.00,70,237,307.00
08/15/2005,09:07,1126.00,1127.00,1126.00,1126.75,1330,478,1808.00
08/15/2005,09:08,1126.75,1126.75,1126.25,1126.50,194,305,499.00
08/15/2005,09:09,1126.50,1126.50,1126.00,1126.00,191,604,795.00
08/15/2005,09:10,1126.00,1126.00,1125.50,1126.00,469,1460,1929.00
08/15/2005,09:11,1125.75,1126.00,1125.25,1125.50,1069,3111,4180.00
08/15/2005,09:12,1125.25,1125.75,1125.25,1125.25,871,792,1663.00
08/15/2005,09:13,1125.25,1125.50,1125.00,1125.00,327,3125,3452.00
08/15/2005,09:14,1125.25,1125.50,1125.00,1125.00,1194,1321,2515.00
08/15/2005,09:15,1125.00,1125.25,1124.75,1125.25,1454,1329,2783.00
08/15/2005,09:16,1125.25,1125.25,1124.25,1124.50,1401,3921,5322.00
08/15/2005,09:17,1124.50,1124.75,1124.25,1124.50,924,2675,3599.00
08/15/2005,09:18,1124.25,1124.50,1124.00,1124.25,1902,1554,3456.00
08/15/2005,09:19,1124.25,1124.50,1124.25,1124.50,676,372,1048.00
08/15/2005,09:20,1124.50,1125.00,1124.50,1125.00,1745,69,1814.00
08/15/2005,09:21,1125.00,1125.25,1124.75,1125.00,947,612,1559.00
08/15/2005,09:22,1124.75,1125.25,1124.75,1124.75,367,863,1230.00
08/15/2005,09:23,1125.00,1125.25,1124.75,1125.00,677,521,1198.00
08/15/2005,09:24,1125.25,1125.25,1124.75,1125.00,648,716,1364.00
08/15/2005,09:25,1125.00,1125.00,1124.00,1124.00,863,2799,3662.00
08/15/2005,09:26,1124.25,1124.75,1124.25,1124.50,754,373,1127.00
08/15/2005,09:27,1124.50,1124.50,1124.00,1124.50,749,485,1234.00
08/15/2005,09:28,1124.25,1124.50,1123.75,1124.50,2304,2416,4720.00
08/15/2005,09:29,1124.50,1125.25,1124.50,1125.00,1606,487,2093.00
08/15/2005,09:30,1125.00,1125.25,1124.75,1125.00,333,900,1233.00
08/15/2005,09:31,1125.00,1125.50,1125.00,1125.50,1235,39,1274.00
08/15/2005,09:32,1125.50,1125.50,1125.25,1125.50,342,1120,1462.00
08/15/2005,09:33,1125.50,1125.50,1125.00,1125.25,434,475,909.00
08/15/2005,09:34,1125.25,1125.25,1125.00,1125.25,107,30,137.00
08/15/2005,09:35,1125.25,1125.75,1125.25,1125.25,586,389,975.00
08/15/2005,09:36,1125.00,1125.50,1125.00,1125.25,640,84,724.00
08/15/2005,09:37,1125.25,1125.50,1125.00,1125.00,196,1408,1604.00
08/15/2005,09:38,1125.25,1125.75,1125.00,1125.75,1105,96,1201.00
08/15/2005,09:39,1125.50,1126.00,1125.50,1125.75,1148,400,1548.00
08/15/2005,09:40,1125.75,1126.25,1125.75,1126.00,1937,1132,3069.00
08/15/2005,09:41,1125.75,1126.25,1125.75,1126.00,895,367,1262.00
08/15/2005,09:42,1126.25,1126.50,1126.00,1126.25,2395,1128,3523.00
08/15/2005,09:43,1126.00,1126.50,1126.00,1126.25,625,81,706.00
08/15/2005,09:44,1126.50,1126.75,1126.25,1126.75,711,625,1336.00
08/15/2005,09:45,1126.75,1126.75,1126.25,1126.50,904,942,1846.00
08/15/2005,09:46,1126.75,1127.00,1126.50,1126.75,840,242,1082.00
08/15/2005,09:47,1126.75,1127.00,1126.50,1126.50,94,686,780.00
08/15/2005,09:48,1126.50,1126.75,1126.25,1126.50,409,1139,1548.00
08/15/2005,09:49,1126.50,1126.75,1126.50,1126.50,68,367,435.00
08/15/2005,09:50,1126.50,1126.75,1126.50,1126.75,37,349,386.00
08/15/2005,09:51,1126.50,1126.75,1126.25,1126.25,43,1255,1298.00
08/15/2005,09:52,1126.25,1126.50,1126.25,1126.25,41,215,256.00
08/15/2005,09:53,1126.25,1126.50,1126.00,1126.25,350,1121,1471.00
08/15/2005,09:54,1126.25,1126.75,1126.25,1126.75,576,103,679.00
08/15/2005,09:55,1126.50,1126.75,1126.25,1126.50,902,843,1745.00
08/15/2005,09:56,1126.25,1126.50,1126.00,1126.25,25,583,608.00
08/15/2005,09:57,1126.00,1126.25,1126.00,1126.00,15,1081,1096.00
08/15/2005,09:58,1126.00,1126.25,1126.00,1126.25,424,45,469.00
08/15/2005,09:59,1126.25,1127.00,1126.00,1127.00,1365,309,1674.00
08/15/2005,10:00,1127.00,1127.75,1126.75,1127.75,2749,712,3461.00
08/15/2005,10:01,1127.50,1128.25,1127.50,1128.00,2973,1442,4415.00
08/15/2005,10:02,1128.00,1128.75,1127.75,1128.50,1955,1022,2977.00
08/15/2005,10:03,1128.50,1128.50,1128.00,1128.50,842,490,1332.00
08/15/2005,10:04,1128.25,1128.25,1127.75,1127.75,97,1480,1577.00
08/15/2005,10:05,1127.75,1128.25,1127.50,1127.75,708,827,1535.00
08/15/2005,10:06,1127.75,1128.25,1127.75,1128.25,753,30,783.00
08/15/2005,10:07,1128.25,1128.25,1127.75,1128.00,882,308,1190.00
08/15/2005,10:08,1128.00,1128.25,1127.75,1127.75,87,494,581.00
08/15/2005,10:09,1127.75,1128.00,1127.50,1127.75,60,457,517.00
08/15/2005,10:10,1127.50,1127.75,1127.50,1127.50,177,224,401.00
08/15/2005,10:11,1127.75,1127.75,1127.25,1127.25,191,1442,1633.00
08/15/2005,10:12,1127.50,1127.75,1127.25,1127.50,464,40,504.00
08/15/2005,10:13,1127.75,1127.75,1127.50,1127.75,26,222,248.00
08/15/2005,10:14,1127.75,1127.75,1127.50,1127.75,1173,43,1216.00
08/15/2005,10:15,1127.50,1127.75,1127.25,1127.25,56,532,588.00
08/15/2005,10:16,1127.50,1127.50,1127.25,1127.50,173,12,185.00
08/15/2005,10:17,1127.50,1127.50,1127.25,1127.50,331,255,586.00
08/15/2005,10:18,1127.50,1127.50,1127.00,1127.00,24,772,796.00
08/15/2005,10:19,1127.25,1127.25,1126.50,1126.75,317,1845,2162.00
08/15/2005,10:20,1126.75,1127.00,1126.50,1126.75,49,375,424.00
08/15/2005,10:21,1126.75,1127.00,1126.50,1126.75,460,444,904.00
08/15/2005,10:22,1127.00,1127.00,1126.75,1127.00,32,158,190.00
08/15/2005,10:23,1127.00,1127.00,1126.75,1126.75,57,68,125.00
08/15/2005,10:24,1127.00,1127.00,1126.50,1126.75,493,526,1019.00
08/15/2005,10:25,1126.50,1126.75,1126.25,1126.50,12,1519,1531.00
08/15/2005,10:26,1126.50,1126.50,1126.25,1126.50,88,65,153.00
08/15/2005,10:27,1126.50,1126.50,1126.25,1126.50,231,458,689.00
08/15/2005,10:28,1126.50,1126.75,1126.25,1126.75,483,48,531.00
08/15/2005,10:29,1126.50,1126.75,1126.50,1126.75,201,542,743.00
08/15/2005,10:30,1126.50,1126.50,1126.25,1126.50,333,335,668.00
08/15/2005,10:31,1126.50,1126.75,1126.25,1126.50,277,222,499.00
08/15/2005,10:32,1126.50,1126.50,1126.25,1126.50,90,5,95.00
08/15/2005,10:33,1126.50,1126.75,1126.50,1126.50,1002,916,1918.00
08/15/2005,10:34,1126.50,1126.50,1126.00,1126.00,582,769,1351.00
08/15/2005,10:35,1126.00,1126.25,1125.75,1125.75,43,1313,1356.00
08/15/2005,10:36,1125.75,1126.25,1125.75,1126.25,1072,200,1272.00
08/15/2005,10:37,1126.50,1126.75,1126.25,1126.75,463,23,486.00
08/15/2005,10:38,1126.75,1127.00,1126.50,1126.75,509,265,774.00
08/15/2005,10:39,1127.00,1127.00,1126.50,1126.50,21,627,648.00
08/15/2005,10:40,1126.50,1126.50,1126.00,1126.00,55,1071,1126.00
08/15/2005,10:41,1126.25,1126.25,1125.75,1126.25,443,271,714.00
08/15/2005,10:42,1126.00,1126.25,1125.75,1126.00,21,462,483.00
08/15/2005,10:43,1125.75,1126.00,1125.50,1125.75,453,882,1335.00
08/15/2005,10:44,1125.75,1126.00,1125.50,1125.75,51,822,873.00
08/15/2005,10:45,1125.50,1126.25,1125.50,1125.75,1086,471,1557.00
08/15/2005,10:46,1126.00,1126.25,1125.75,1126.25,682,115,797.00
08/15/2005,10:47,1126.25,1126.50,1126.00,1126.25,350,18,368.00
08/15/2005,10:48,1126.50,1126.50,1126.25,1126.50,447,2,449.00
08/15/2005,10:49,1126.75,1127.00,1126.50,1126.75,955,929,1884.00
08/15/2005,10:50,1126.75,1127.25,1126.75,1127.25,1020,392,1412.00
08/15/2005,10:51,1127.25,1127.25,1126.75,1126.75,431,439,870.00
08/15/2005,10:52,1127.00,1127.50,1127.00,1127.50,670,18,688.00
08/15/2005,10:53,1127.50,1127.50,1127.25,1127.25,203,18,221.00
08/15/2005,10:54,1127.25,1127.50,1127.25,1127.25,54,122,176.00
08/15/2005,10:55,1127.25,1127.50,1127.00,1127.00,8,501,509.00
08/15/2005,10:56,1127.25,1127.75,1127.00,1127.75,558,46,604.00
08/15/2005,10:57,1127.75,1128.00,1127.50,1128.00,544,107,651.00
08/15/2005,10:58,1127.75,1128.00,1127.50,1127.50,221,845,1066.00
08/15/2005,10:59,1127.75,1127.75,1127.00,1127.25,727,677,1404.00
08/15/2005,11:00,1127.25,1127.50,1127.00,1127.00,135,257,392.00
08/15/2005,11:01,1127.25,1127.50,1127.00,1127.25,392,293,685.00
08/15/2005,11:02,1127.00,1127.25,1127.00,1127.25,67,12,79.00
08/15/2005,11:03,1127.25,1127.50,1127.00,1127.25,195,37,232.00
08/15/2005,11:04,1127.50,1127.50,1127.25,1127.25,63,7,70.00
08/15/2005,11:05,1127.25,1127.75,1127.25,1127.50,1254,24,1278.00
08/15/2005,11:06,1127.75,1127.75,1127.50,1127.75,60,61,121.00
08/15/2005,11:07,1127.75,1128.00,1127.50,1127.75,514,29,543.00
08/15/2005,11:08,1128.00,1128.25,1127.75,1128.00,1574,535,2109.00
08/15/2005,11:09,1128.00,1128.00,1127.25,1127.50,160,844,1004.00
08/15/2005,11:10,1127.75,1128.00,1127.50,1127.50,262,128,390.00
08/15/2005,11:11,1127.75,1127.75,1127.25,1127.75,467,238,705.00
08/15/2005,11:12,1127.75,1128.50,1127.75,1128.25,1266,332,1598.00
08/15/2005,11:13,1128.25,1128.50,1128.00,1128.00,372,563,935.00
08/15/2005,11:14,1128.00,1128.75,1128.00,1128.25,1066,482,1548.00
08/15/2005,11:15,1128.50,1128.75,1128.25,1128.50,435,374,809.00
08/15/2005,11:16,1128.25,1129.75,1128.25,1129.75,4638,807,5445.00
08/15/2005,11:17,1129.75,1130.00,1129.25,1129.75,1609,1825,3434.00
08/15/2005,11:18,1129.75,1130.00,1129.25,1130.00,803,845,1648.00
08/15/2005,11:19,1130.00,1130.00,1129.00,1129.25,474,1523,1997.00
08/15/2005,11:20,1129.25,1129.25,1129.00,1129.25,970,218,1188.00
08/15/2005,11:21,1129.25,1129.25,1129.00,1129.00,112,1236,1348.00
08/15/2005,11:22,1129.00,1129.25,1129.00,1129.00,701,193,894.00
08/15/2005,11:23,1129.25,1130.25,1129.00,1130.00,2949,725,3674.00
08/15/2005,11:24,1130.00,1130.00,1129.50,1129.50,932,690,1622.00
08/15/2005,11:25,1129.75,1130.00,1129.50,1130.00,1124,122,1246.00
08/15/2005,11:26,1130.00,1130.75,1129.75,1130.75,4075,1346,5421.00
08/15/2005,11:27,1130.50,1131.50,1130.50,1131.50,4261,1352,5613.00
08/15/2005,11:28,1131.50,1131.50,1130.75,1130.75,2439,4609,7048.00
08/15/2005,11:29,1131.00,1131.25,1130.75,1131.00,1093,361,1454.00
08/15/2005,11:30,1131.00,1131.25,1130.75,1130.75,819,1208,2027.00
08/15/2005,11:31,1131.00,1132.25,1130.75,1131.75,6954,2019,8973.00
08/15/2005,11:32,1131.75,1131.75,1131.25,1131.25,108,1020,1128.00
08/15/2005,11:33,1131.50,1131.75,1131.25,1131.50,507,703,1210.00
08/15/2005,11:34,1131.50,1131.75,1131.25,1131.50,642,201,843.00
08/15/2005,11:35,1131.50,1132.00,1131.50,1131.75,440,1258,1698.00
08/15/2005,11:36,1131.50,1132.25,1131.50,1131.50,1549,1852,3401.00
08/15/2005,11:37,1131.50,1132.00,1131.50,1132.00,2058,226,2284.00
08/15/2005,11:38,1132.00,1132.00,1131.50,1131.75,112,1104,1216.00
08/15/2005,11:39,1131.50,1131.50,1131.25,1131.25,91,1770,1861.00
08/15/2005,11:40,1131.50,1131.75,1131.25,1131.25,1150,1257,2407.00
08/15/2005,11:41,1131.25,1131.75,1131.25,1131.75,257,170,427.00
08/15/2005,11:42,1131.75,1132.00,1131.25,1132.00,1221,372,1593.00
08/15/2005,11:43,1132.00,1132.25,1131.75,1131.75,819,776,1595.00
08/15/2005,11:44,1131.75,1132.00,1131.50,1131.50,443,725,1168.00
08/15/2005,11:45,1131.50,1131.75,1131.50,1131.50,23,133,156.00
08/15/2005,11:46,1131.75,1132.00,1131.25,1132.00,1188,677,1865.00
08/15/2005,11:47,1131.75,1132.00,1131.50,1131.75,147,245,392.00
08/15/2005,11:48,1131.75,1131.75,1131.25,1131.50,35,1247,1282.00
08/15/2005,11:49,1131.25,1131.50,1131.00,1131.00,8,1752,1760.00
08/15/2005,11:50,1131.00,1131.25,1130.75,1130.75,9,1657,1666.00
08/15/2005,11:51,1130.75,1131.00,1130.75,1130.75,39,324,363.00
08/15/2005,11:52,1130.75,1131.00,1130.50,1130.75,276,514,790.00
08/15/2005,11:53,1130.75,1131.00,1130.50,1130.75,480,561,1041.00
08/15/2005,11:54,1130.75,1131.00,1130.50,1130.75,240,497,737.00
08/15/2005,11:55,1131.00,1131.00,1130.50,1130.75,5,319,324.00
08/15/2005,11:56,1130.50,1130.75,1130.50,1130.75,132,38,170.00
08/15/2005,11:57,1130.75,1131.00,1130.50,1130.75,338,337,675.00
08/15/2005,11:58,1130.50,1131.00,1130.50,1131.00,269,14,283.00
08/15/2005,11:59,1130.75,1131.00,1130.75,1131.00,27,29,56.00
08/15/2005,12:00,1130.75,1131.00,1130.75,1130.75,5,23,28.00
08/15/2005,12:01,1131.00,1131.00,1130.75,1130.75,68,486,554.00
08/15/2005,12:02,1131.00,1131.00,1130.75,1130.75,17,26,43.00
08/15/2005,12:03,1131.00,1131.50,1130.75,1131.00,1614,694,2308.00
08/15/2005,12:04,1131.25,1131.25,1131.00,1131.25,42,1324,1366.00
08/15/2005,12:05,1131.00,1131.25,1131.00,1131.00,20,585,605.00
08/15/2005,12:06,1131.25,1131.25,1131.00,1131.00,15,111,126.00
08/15/2005,12:07,1131.00,1131.25,1130.75,1130.75,32,334,366.00
08/15/2005,12:08,1130.75,1131.00,1130.50,1130.75,453,281,734.00
08/15/2005,12:09,1131.00,1131.00,1130.75,1130.75,13,167,180.00
08/15/2005,12:10,1130.75,1130.75,1130.50,1130.75,4,508,512.00
08/15/2005,12:11,1130.75,1130.75,1130.50,1130.75,87,19,106.00
08/15/2005,12:12,1130.75,1131.00,1130.75,1131.00,390,81,471.00
08/15/2005,12:13,1131.00,1131.00,1130.75,1131.00,333,60,393.00
08/15/2005,12:14,1130.75,1131.00,1130.75,1131.00,547,36,583.00
08/15/2005,12:15,1131.25,1131.50,1131.00,1131.25,741,309,1050.00
08/15/2005,12:16,1131.50,1131.75,1131.25,1131.75,480,219,699.00
08/15/2005,12:17,1131.75,1131.75,1131.25,1131.25,545,688,1233.00
08/15/2005,12:18,1131.25,1131.75,1131.25,1131.50,277,197,474.00
08/15/2005,12:19,1131.50,1132.00,1131.25,1131.75,1095,799,1894.00
08/15/2005,12:20,1131.75,1132.00,1131.50,1131.50,296,888,1184.00
08/15/2005,12:21,1131.75,1131.75,1131.50,1131.75,355,23,378.00
08/15/2005,12:22,1131.75,1132.25,1131.50,1132.25,1139,42,1181.00
08/15/2005,12:23,1132.25,1133.50,1132.00,1133.50,7728,2056,9784.00
08/15/2005,12:24,1133.50,1133.75,1133.25,1133.50,2780,1093,3873.00
08/15/2005,12:25,1133.50,1133.50,1133.25,1133.50,1197,1624,2821.00
08/15/2005,12:26,1133.50,1133.75,1133.25,1133.25,361,1405,1766.00
08/15/2005,12:27,1133.25,1133.75,1133.25,1133.50,1595,104,1699.00
08/15/2005,12:28,1133.50,1133.75,1133.25,1133.75,414,713,1127.00
08/15/2005,12:29,1133.75,1134.00,1133.50,1134.00,1767,421,2188.00
08/15/2005,12:30,1134.00,1134.00,1133.00,1133.25,404,3084,3488.00
08/15/2005,12:31,1133.00,1133.25,1133.00,1133.00,1605,646,2251.00
08/15/2005,12:32,1133.25,1133.50,1133.00,1133.50,1550,76,1626.00
08/15/2005,12:33,1133.50,1134.00,1133.50,1133.75,1924,1150,3074.00
08/15/2005,12:34,1133.75,1134.00,1133.50,1133.50,745,182,927.00
08/15/2005,12:35,1133.75,1133.75,1133.50,1133.50,87,531,618.00
08/15/2005,12:36,1133.75,1133.75,1133.50,1133.75,21,102,123.00
08/15/2005,12:37,1133.50,1133.50,1133.25,1133.25,112,642,754.00
08/15/2005,12:38,1133.25,1133.50,1133.25,1133.50,228,310,538.00
08/15/2005,12:39,1133.25,1133.50,1133.25,1133.25,43,53,96.00
08/15/2005,12:40,1133.25,1133.50,1133.25,1133.25,20,373,393.00
08/15/2005,12:41,1133.25,1133.50,1133.00,1133.25,223,621,844.00
08/15/2005,12:42,1133.25,1133.50,1133.25,1133.50,25,460,485.00
08/15/2005,12:43,1133.25,1133.75,1133.25,1133.25,593,531,1124.00
08/15/2005,12:44,1133.00,1133.50,1133.00,1133.25,559,561,1120.00
08/15/2005,12:45,1133.25,1133.50,1133.00,1133.25,333,156,489.00
08/15/2005,12:46,1133.25,1134.00,1133.25,1133.75,1202,141,1343.00
08/15/2005,12:47,1134.00,1134.25,1133.75,1134.00,1421,1533,2954.00
08/15/2005,12:48,1134.00,1134.25,1133.75,1134.00,1620,2001,3621.00
08/15/2005,12:49,1134.00,1134.50,1134.00,1134.00,1018,973,1991.00
08/15/2005,12:50,1134.25,1134.25,1134.00,1134.25,231,121,352.00
08/15/2005,12:51,1134.25,1134.25,1133.50,1133.50,1235,1538,2773.00
08/15/2005,12:52,1133.50,1134.00,1133.50,1133.75,340,89,429.00
08/15/2005,12:53,1133.75,1134.00,1133.75,1133.75,29,544,573.00
08/15/2005,12:54,1133.75,1134.00,1133.25,1133.25,57,1704,1761.00
08/15/2005,12:55,1133.50,1133.50,1133.25,1133.25,22,280,302.00
08/15/2005,12:56,1133.25,1133.50,1133.25,1133.25,13,1944,1957.00
08/15/2005,12:57,1133.25,1133.50,1133.25,1133.50,200,126,326.00
08/15/2005,12:58,1133.50,1133.50,1133.00,1133.00,25,813,838.00
08/15/2005,12:59,1133.25,1133.25,1133.00,1133.00,129,58,187.00
08/15/2005,13:00,1133.00,1133.50,1133.00,1133.00,450,238,688.00
08/15/2005,13:01,1133.25,1133.25,1133.00,1133.25,53,44,97.00
08/15/2005,13:02,1133.00,1133.25,1133.00,1133.25,24,261,285.00
08/15/2005,13:03,1133.25,1133.25,1133.00,1133.25,38,13,51.00
08/15/2005,13:04,1133.00,1133.25,1133.00,1133.25,711,326,1037.00
08/15/2005,13:05,1133.25,1133.50,1133.25,1133.50,748,35,783.00
08/15/2005,13:06,1133.50,1133.75,1133.50,1133.50,35,195,230.00
08/15/2005,13:07,1133.50,1133.50,1133.00,1133.50,934,634,1568.00
08/15/2005,13:08,1133.50,1133.75,1132.75,1132.75,204,1278,1482.00
08/15/2005,13:09,1132.75,1133.00,1132.75,1132.75,49,921,970.00
08/15/2005,13:10,1132.75,1133.00,1132.50,1132.50,91,1029,1120.00
08/15/2005,13:11,1132.50,1132.75,1132.50,1132.50,130,414,544.00
08/15/2005,13:12,1132.50,1132.75,1132.25,1132.25,26,2064,2090.00
08/15/2005,13:13,1132.50,1132.75,1132.25,1132.75,741,1482,2223.00
08/15/2005,13:14,1132.50,1132.75,1132.50,1132.50,17,106,123.00
08/15/2005,13:15,1132.50,1132.75,1132.25,1132.50,39,400,439.00
08/15/2005,13:16,1132.50,1132.75,1132.00,1132.25,476,1267,1743.00
08/15/2005,13:17,1132.25,1132.50,1132.00,1132.25,204,1108,1312.00
08/15/2005,13:18,1132.00,1132.25,1132.00,1132.25,1009,486,1495.00
08/15/2005,13:19,1132.00,1132.25,1131.50,1131.75,255,1388,1643.00
08/15/2005,13:20,1131.50,1132.00,1131.50,1131.50,678,343,1021.00
08/15/2005,13:21,1131.75,1131.75,1131.25,1131.75,672,1388,2060.00
08/15/2005,13:22,1131.75,1132.25,1131.50,1132.25,1183,426,1609.00
08/15/2005,13:23,1132.00,1132.25,1131.75,1132.00,247,405,652.00
08/15/2005,13:24,1132.25,1132.25,1131.75,1132.00,276,287,563.00
08/15/2005,13:25,1132.25,1132.25,1131.75,1132.00,26,102,128.00
08/15/2005,13:26,1132.00,1132.25,1131.75,1132.25,685,7,692.00
08/15/2005,13:27,1132.25,1132.75,1132.00,1132.75,2786,40,2826.00
08/15/2005,13:28,1132.75,1133.50,1132.50,1133.50,2376,467,2843.00
08/15/2005,13:29,1133.50,1133.50,1133.00,1133.00,137,1337,1474.00
08/15/2005,13:30,1133.00,1133.25,1133.00,1133.25,36,680,716.00
08/15/2005,13:31,1133.25,1133.50,1132.75,1132.75,377,745,1122.00
08/15/2005,13:32,1132.75,1133.00,1132.25,1132.50,92,863,955.00
08/15/2005,13:33,1132.50,1132.75,1132.25,1132.25,565,148,713.00
08/15/2005,13:34,1132.25,1132.50,1132.00,1132.50,376,531,907.00
08/15/2005,13:35,1132.25,1132.50,1132.25,1132.25,11,300,311.00
08/15/2005,13:36,1132.25,1132.50,1132.25,1132.25,109,103,212.00
08/15/2005,13:37,1132.50,1132.50,1132.25,1132.25,25,7,32.00
08/15/2005,13:38,1132.25,1132.75,1132.25,1132.50,331,118,449.00
08/15/2005,13:39,1132.50,1133.25,1132.25,1133.25,1110,163,1273.00
08/15/2005,13:40,1133.00,1133.00,1132.75,1132.75,1,182,183.00
08/15/2005,13:41,1132.75,1133.00,1132.50,1132.50,351,640,991.00
08/15/2005,13:42,1132.50,1132.75,1132.25,1132.75,231,61,292.00
08/15/2005,13:43,1132.75,1133.00,1132.50,1133.00,157,7,164.00
08/15/2005,13:44,1132.75,1133.00,1132.50,1132.75,320,286,606.00
08/15/2005,13:45,1132.75,1132.75,1132.00,1132.00,114,566,680.00
08/15/2005,13:46,1132.25,1132.25,1132.00,1132.25,535,124,659.00
08/15/2005,13:47,1132.25,1132.50,1132.00,1132.50,487,59,546.00
08/15/2005,13:48,1132.25,1132.50,1132.00,1132.25,167,490,657.00
08/15/2005,13:49,1132.25,1132.25,1132.00,1132.25,74,7,81.00
08/15/2005,13:50,1132.25,1132.50,1132.00,1132.50,770,15,785.00
08/15/2005,13:51,1132.50,1133.50,1132.50,1133.50,2701,724,3425.00
08/15/2005,13:52,1133.25,1134.00,1133.25,1133.50,2595,1607,4202.00
08/15/2005,13:53,1133.75,1134.25,1133.50,1133.50,605,691,1296.00
08/15/2005,13:54,1133.50,1133.75,1133.25,1133.75,284,300,584.00
08/15/2005,13:55,1133.75,1133.75,1133.50,1133.50,791,14,805.00
08/15/2005,13:56,1133.75,1134.00,1133.50,1133.75,826,144,970.00
08/15/2005,13:57,1134.00,1134.25,1133.75,1134.00,736,552,1288.00
08/15/2005,13:58,1133.75,1134.00,1133.75,1134.00,412,131,543.00
08/15/2005,13:59,1134.25,1134.25,1133.50,1133.50,38,1420,1458.00
08/15/2005,14:00,1133.50,1133.75,1133.50,1133.75,434,105,539.00
08/15/2005,14:01,1133.75,1134.25,1133.75,1134.00,980,361,1341.00
08/15/2005,14:02,1133.75,1134.00,1133.00,1133.25,166,3122,3288.00
08/15/2005,14:03,1133.00,1133.25,1132.75,1132.75,455,1183,1638.00
08/15/2005,14:04,1133.00,1133.25,1132.75,1133.00,543,189,732.00
08/15/2005,14:05,1133.00,1133.00,1132.25,1132.25,304,1710,2014.00
08/15/2005,14:06,1132.25,1132.50,1131.75,1132.25,916,882,1798.00
08/15/2005,14:07,1132.25,1132.25,1132.00,1132.25,422,275,697.00
08/15/2005,14:08,1132.25,1132.75,1132.00,1132.50,708,153,861.00
08/15/2005,14:09,1132.75,1132.75,1132.25,1132.50,136,251,387.00
08/15/2005,14:10,1132.75,1132.75,1132.25,1132.25,87,320,407.00
08/15/2005,14:11,1132.25,1132.50,1132.25,1132.25,14,12,26.00
08/15/2005,14:12,1132.25,1132.50,1132.25,1132.50,39,60,99.00
08/15/2005,14:13,1132.50,1132.50,1132.50,1132.50,596,0,596.00
08/15/2005,14:14,1132.50,1132.50,1132.25,1132.25,23,9,32.00
08/15/2005,14:15,1132.50,1132.50,1132.00,1132.00,43,481,524.00
08/15/2005,14:16,1132.00,1132.25,1132.00,1132.25,122,162,284.00
08/15/2005,14:17,1132.25,1132.25,1132.00,1132.25,419,198,617.00
08/15/2005,14:18,1132.00,1133.00,1132.00,1132.75,1705,56,1761.00
08/15/2005,14:19,1133.00,1133.00,1132.75,1133.00,132,920,1052.00
08/15/2005,14:20,1132.75,1133.00,1132.50,1132.50,26,324,350.00
08/15/2005,14:21,1132.50,1133.00,1132.25,1133.00,304,309,613.00
08/15/2005,14:22,1133.00,1133.25,1132.50,1133.00,2131,525,2656.00
08/15/2005,14:23,1133.25,1133.25,1132.75,1132.75,495,152,647.00
08/15/2005,14:24,1133.00,1133.00,1132.75,1132.75,27,91,118.00
08/15/2005,14:25,1133.00,1133.00,1132.75,1132.75,5,49,54.00
08/15/2005,14:26,1132.75,1133.00,1132.50,1132.50,402,310,712.00
08/15/2005,14:27,1132.75,1132.75,1132.50,1132.75,564,4,568.00
08/15/2005,14:28,1132.75,1133.00,1132.75,1132.75,28,89,117.00
08/15/2005,14:29,1132.75,1133.25,1132.75,1133.00,666,200,866.00
08/15/2005,14:30,1133.00,1133.00,1132.50,1132.75,26,334,360.00
08/15/2005,14:31,1132.75,1133.00,1132.50,1132.75,412,493,905.00
08/15/2005,14:32,1132.75,1132.75,1132.50,1132.50,46,211,257.00
08/15/2005,14:33,1132.75,1132.75,1132.50,1132.75,8,23,31.00
08/15/2005,14:34,1132.50,1132.75,1131.75,1131.75,357,2365,2722.00
08/15/2005,14:35,1131.75,1132.00,1131.50,1132.00,912,803,1715.00
08/15/2005,14:36,1131.75,1131.75,1131.50,1131.50,589,716,1305.00
08/15/2005,14:37,1131.50,1132.00,1131.50,1132.00,225,101,326.00
08/15/2005,14:38,1132.00,1132.00,1131.75,1132.00,482,32,514.00
08/15/2005,14:39,1132.00,1132.25,1131.50,1131.50,403,725,1128.00
08/15/2005,14:40,1131.50,1132.00,1131.50,1131.75,217,175,392.00
08/15/2005,14:41,1132.00,1132.00,1131.75,1132.00,744,967,1711.00
08/15/2005,14:42,1132.00,1132.25,1131.75,1132.25,567,8,575.00
08/15/2005,14:43,1132.25,1132.25,1132.00,1132.00,71,32,103.00
08/15/2005,14:44,1132.00,1132.25,1131.75,1132.25,344,518,862.00
08/15/2005,14:45,1132.25,1132.50,1132.25,1132.25,611,147,758.00
08/15/2005,14:46,1132.25,1132.50,1132.25,1132.50,1244,487,1731.00
08/15/2005,14:47,1132.50,1132.75,1132.25,1132.25,567,508,1075.00
08/15/2005,14:48,1132.50,1132.75,1132.25,1132.50,477,422,899.00
08/15/2005,14:49,1132.25,1132.50,1132.25,1132.25,40,676,716.00
08/15/2005,14:50,1132.50,1132.50,1131.75,1131.75,170,761,931.00
08/15/2005,14:51,1131.75,1132.25,1131.75,1132.00,403,170,573.00
08/15/2005,14:52,1132.25,1132.50,1132.00,1132.25,941,84,1025.00
08/15/2005,14:53,1132.25,1132.50,1132.25,1132.25,16,1194,1210.00
08/15/2005,14:54,1132.25,1132.50,1132.00,1132.00,28,391,419.00
08/15/2005,14:55,1132.00,1132.50,1132.00,1132.25,1010,376,1386.00
08/15/2005,14:56,1132.25,1132.25,1132.00,1132.25,911,635,1546.00
08/15/2005,14:57,1132.25,1132.25,1131.75,1132.25,324,736,1060.00
08/15/2005,14:58,1132.00,1132.25,1131.50,1131.75,1312,2136,3448.00
08/15/2005,14:59,1131.75,1131.75,1131.25,1131.50,1070,2715,3785.00
08/15/2005,15:00,1131.75,1132.25,1131.50,1132.00,2265,783,3048.00
08/15/2005,15:01,1132.25,1133.00,1132.00,1133.00,4418,2277,6695.00
08/15/2005,15:02,1133.00,1133.50,1132.50,1133.25,2760,1121,3881.00
08/15/2005,15:03,1133.50,1134.25,1133.25,1134.00,4413,1531,5944.00
08/15/2005,15:04,1133.75,1134.25,1133.75,1134.00,1187,1376,2563.00
08/15/2005,15:05,1134.00,1134.00,1133.50,1134.00,1220,693,1913.00
08/15/2005,15:06,1134.00,1134.00,1133.50,1133.75,729,591,1320.00
08/15/2005,15:07,1133.75,1134.00,1133.75,1133.75,65,463,528.00
08/15/2005,15:08,1133.50,1134.00,1133.50,1133.75,623,168,791.00
08/15/2005,15:09,1133.75,1134.00,1133.50,1133.75,428,1082,1510.00
08/15/2005,15:10,1133.75,1133.75,1133.25,1133.50,494,1809,2303.00
08/15/2005,15:11,1133.50,1133.75,1133.00,1133.50,1313,1235,2548.00
08/15/2005,15:12,1133.50,1134.00,1133.50,1134.00,619,396,1015.00
08/15/2005,15:13,1133.75,1134.00,1133.50,1133.75,393,658,1051.00
08/15/2005,15:14,1133.75,1134.00,1133.50,1133.75,745,1047,1792.00
08/15/2005,15:15,1133.50,1134.00,1133.25,1133.75,1995,3027,5022.00
08/15/2005,15:16,1133.75,1133.75,1133.75,1133.75,0,4,4.00
08/15/2005,15:31,1133.25,1133.50,1133.25,1133.25,79,295,374.00
08/15/2005,15:32,1133.25,1133.50,1133.25,1133.50,111,125,236.00
08/15/2005,15:33,1133.50,1133.50,1133.25,1133.50,42,3,45.00
08/15/2005,15:34,1133.50,1133.50,1133.25,1133.25,2,5,7.00
08/15/2005,15:35,1133.25,1133.50,1133.25,1133.50,2,21,23.00
08/15/2005,15:36,1133.25,1133.25,1133.25,1133.25,0,20,20.00
08/15/2005,15:37,1133.25,1133.50,1133.25,1133.50,1,2,3.00
08/15/2005,15:38,1133.50,1133.50,1133.50,1133.50,8,0,8.00
08/15/2005,15:40,1133.50,1133.50,1133.50,1133.50,1,0,1.00
08/15/2005,15:41,1133.50,1133.50,1133.50,1133.50,6,0,6.00
08/15/2005,15:42,1133.50,1133.50,1133.50,1133.50,17,0,17.00
08/15/2005,15:43,1133.25,1133.25,1133.25,1133.25,0,50,50.00
08/15/2005,15:45,1133.50,1133.75,1133.50,1133.75,191,0,191.00
08/15/2005,15:46,1133.75,1133.75,1133.75,1133.75,377,0,377.00
08/15/2005,15:47,1133.75,1134.00,1133.50,1134.00,35,21,56.00
08/15/2005,15:48,1133.75,1133.75,1133.75,1133.75,0,4,4.00
08/15/2005,15:49,1134.00,1134.00,1133.75,1134.00,8,3,11.00
08/15/2005,15:50,1134.00,1134.00,1133.75,1133.75,3,1,4.00
08/15/2005,15:51,1133.75,1133.75,1133.75,1133.75,0,30,30.00
08/15/2005,15:52,1133.75,1133.75,1133.75,1133.75,0,1,1.00
08/15/2005,15:53,1134.00,1134.00,1133.75,1133.75,1,28,29.00
08/15/2005,15:54,1133.75,1133.75,1133.75,1133.75,0,76,76.00
08/15/2005,15:55,1134.00,1134.00,1133.75,1133.75,5,51,56.00
08/15/2005,15:57,1133.75,1133.75,1133.75,1133.75,0,1,1.00
08/15/2005,15:58,1133.75,1133.75,1133.75,1133.75,0,3,3.00
08/15/2005,15:59,1133.75,1134.00,1133.75,1134.00,6,2,8.00
08/15/2005,16:00,1134.00,1134.00,1133.75,1133.75,4,3,7.00
08/15/2005,17:01,1134.25,1134.25,1134.00,1134.00,11,23,34.00
08/15/2005,17:02,1134.25,1134.25,1134.25,1134.25,1,0,1.00
08/15/2005,17:03,1134.00,1134.00,1134.00,1134.00,0,4,4.00
08/15/2005,17:04,1134.00,1134.00,1134.00,1134.00,0,5,5.00
08/15/2005,17:05,1134.00,1134.00,1134.00,1134.00,0,5,5.00
08/15/2005,17:06,1134.00,1134.00,1134.00,1134.00,0,5,5.00
08/15/2005,17:08,1134.00,1134.00,1134.00,1134.00,0,4,4.00
08/15/2005,17:09,1134.00,1134.00,1134.00,1134.00,0,3,3.00
08/15/2005,17:10,1134.00,1134.00,1134.00,1134.00,0,10,10.00
08/15/2005,17:11,1134.00,1134.00,1134.00,1134.00,0,11,11.00
08/15/2005,17:12,1134.00,1134.00,1134.00,1134.00,0,2,2.00
08/15/2005,17:13,1133.75,1133.75,1133.75,1133.75,0,2,2.00
08/15/2005,17:14,1133.75,1133.75,1133.75,1133.75,0,1,1.00
08/15/2005,17:16,1133.75,1133.75,1133.75,1133.75,0,5,5.00
08/15/2005,17:18,1134.00,1134.00,1134.00,1134.00,1,0,1.00
08/15/2005,17:20,1133.75,1133.75,1133.75,1133.75,0,5,5.00
08/15/2005,17:22,1133.75,1133.75,1133.75,1133.75,0,1,1.00
08/15/2005,17:23,1133.75,1133.75,1133.75,1133.75,0,1,1.00
08/15/2005,17:24,1133.75,1133.75,1133.75,1133.75,0,2,2.00
08/15/2005,17:25,1134.00,1134.00,1134.00,1134.00,1,0,1.00
08/15/2005,17:26,1134.00,1134.00,1134.00,1134.00,7,0,7.00
08/15/2005,17:28,1134.00,1134.00,1134.00,1134.00,1,0,1.00
08/15/2005,17:30,1133.75,1133.75,1133.75,1133.75,0,1,1.00
08/15/2005,17:36,1134.00,1134.00,1134.00,1134.00,1,0,1.00
08/15/2005,17:47,1134.00,1134.00,1134.00,1134.00,1,0,1.00
08/15/2005,17:50,1134.00,1134.00,1134.00,1134.00,10,0,10.00
08/15/2005,17:51,1134.00,1134.00,1134.00,1134.00,1,0,1.00
08/15/2005,17:59,1134.00,1134.00,1133.75,1133.75,20,1,21.00
08/15/2005,18:00,1134.00,1134.00,1134.00,1134.00,8,0,8.00
08/15/2005,18:02,1134.00,1134.00,1134.00,1134.00,1,0,1.00
08/15/2005,18:03,1134.00,1134.00,1133.75,1133.75,4,1,5.00
08/15/2005,18:04,1134.00,1134.00,1134.00,1134.00,3,0,3.00
08/15/2005,18:06,1134.00,1134.00,1134.00,1134.00,33,0,33.00
08/15/2005,18:07,1134.00,1134.00,1134.00,1134.00,25,0,25.00
08/15/2005,18:08,1134.00,1134.00,1134.00,1134.00,3,0,3.00
08/15/2005,18:09,1134.00,1134.00,1133.75,1134.00,8,1,9.00
08/15/2005,18:11,1134.00,1134.00,1134.00,1134.00,5,0,5.00
08/15/2005,18:12,1134.00,1134.00,1134.00,1134.00,1,0,1.00
08/15/2005,18:14,1134.25,1134.25,1134.25,1134.25,10,0,10.00
08/15/2005,18:15,1134.25,1134.25,1134.25,1134.25,19,0,19.00
08/15/2005,18:16,1134.25,1134.25,1134.25,1134.25,20,0,20.00
08/15/2005,18:17,1134.25,1134.25,1134.25,1134.25,62,0,62.00
08/15/2005,18:19,1134.25,1134.25,1134.25,1134.25,3,0,3.00
08/15/2005,18:20,1134.00,1134.00,1134.00,1134.00,0,3,3.00
08/15/2005,18:24,1134.25,1134.25,1134.25,1134.25,5,0,5.00
08/15/2005,18:25,1134.25,1134.25,1134.25,1134.25,20,0,20.00
08/15/2005,18:26,1134.25,1134.25,1134.25,1134.25,1,0,1.00
08/15/2005,18:29,1134.25,1134.25,1134.25,1134.25,1,0,1.00
08/15/2005,18:31,1134.25,1134.25,1134.25,1134.25,2,0,2.00
08/15/2005,18:32,1134.00,1134.00,1134.00,1134.00,0,1,1.00
08/15/2005,18:33,1134.00,1134.00,1134.00,1134.00,0,3,3.00
08/15/2005,18:43,1134.25,1134.25,1134.25,1134.25,1,0,1.00
08/15/2005,18:44,1134.25,1134.25,1134.25,1134.25,32,0,32.00
08/15/2005,18:45,1134.25,1134.25,1134.25,1134.25,5,0,5.00
08/15/2005,18:46,1134.25,1134.50,1134.25,1134.25,23,4,27.00
08/15/2005,18:47,1134.25,1134.25,1134.00,1134.00,0,29,29.00
08/15/2005,18:49,1134.00,1134.00,1134.00,1134.00,0,2,2.00
08/15/2005,18:51,1134.00,1134.00,1134.00,1134.00,0,4,4.00
08/15/2005,18:53,1134.25,1134.25,1134.25,1134.25,1,0,1.00
08/15/2005,18:55,1134.00,1134.00,1134.00,1134.00,0,1,1.00
08/15/2005,18:56,1134.25,1134.25,1134.25,1134.25,15,0,15.00
08/15/2005,18:57,1134.25,1134.25,1134.25,1134.25,5,0,5.00
08/15/2005,18:58,1134.25,1134.50,1134.25,1134.50,19,0,19.00
08/15/2005,18:59,1134.25,1134.25,1134.25,1134.25,0,1,1.00
08/15/2005,19:00,1134.25,1134.25,1134.00,1134.00,0,2,2.00
08/15/2005,19:02,1134.25,1134.25,1134.25,1134.25,1,0,1.00
08/15/2005,19:06,1134.00,1134.00,1134.00,1134.00,0,112,112.00
08/15/2005,19:07,1134.00,1134.00,1134.00,1134.00,0,44,44.00
08/15/2005,19:09,1134.00,1134.00,1134.00,1134.00,0,1,1.00
08/15/2005,19:10,1134.00,1134.00,1134.00,1134.00,0,11,11.00
08/15/2005,19:11,1134.00,1134.00,1134.00,1134.00,0,80,80.00
08/15/2005,19:12,1134.00,1134.00,1133.75,1134.00,1,48,49.00
08/15/2005,19:13,1134.00,1134.00,1134.00,1134.00,4,0,4.00
08/15/2005,19:15,1134.00,1134.00,1134.00,1134.00,2,0,2.00
08/15/2005,19:19,1134.25,1134.25,1134.25,1134.25,2,0,2.00
08/15/2005,19:20,1134.25,1134.25,1134.25,1134.25,74,0,74.00
08/15/2005,19:22,1134.25,1134.50,1134.25,1134.50,4,0,4.00
08/15/2005,19:24,1134.25,1134.25,1134.25,1134.25,0,1,1.00
08/15/2005,19:25,1134.25,1134.25,1134.00,1134.25,1,44,45.00
08/15/2005,19:26,1134.25,1134.25,1134.25,1134.25,7,0,7.00
08/15/2005,19:30,1134.25,1134.25,1134.25,1134.25,66,0,66.00
08/15/2005,19:33,1134.25,1134.25,1134.25,1134.25,1,0,1.00
08/15/2005,19:37,1134.25,1134.25,1134.25,1134.25,9,0,9.00
08/15/2005,19:39,1134.25,1134.25,1134.25,1134.25,54,0,54.00
08/15/2005,19:40,1134.25,1134.25,1134.25,1134.25,1,0,1.00
08/15/2005,19:41,1134.25,1134.25,1134.25,1134.25,2,0,2.00
08/15/2005,19:44,1134.50,1134.50,1134.50,1134.50,14,0,14.00
08/15/2005,19:45,1134.25,1134.25,1134.25,1134.25,0,1,1.00
08/15/2005,19:46,1134.25,1134.50,1134.25,1134.50,3,15,18.00
08/15/2005,19:49,1134.50,1134.50,1134.50,1134.50,116,0,116.00
08/15/2005,19:50,1134.50,1134.50,1134.25,1134.50,110,1,111.00
08/15/2005,19:51,1134.50,1134.75,1134.50,1134.50,25,7,32.00
08/15/2005,19:52,1134.75,1134.75,1134.75,1134.75,2,0,2.00
08/15/2005,19:53,1134.75,1134.75,1134.50,1134.50,1,1,2.00
08/15/2005,19:54,1134.50,1134.50,1134.50,1134.50,0,1,1.00
08/15/2005,19:55,1134.75,1134.75,1134.75,1134.75,111,0,111.00
08/15/2005,19:56,1134.75,1134.75,1134.75,1134.75,2,0,2.00
08/15/2005,19:57,1134.75,1134.75,1134.75,1134.75,5,0,5.00
08/15/2005,19:58,1134.75,1134.75,1134.75,1134.75,1,0,1.00
08/15/2005,19:59,1134.75,1134.75,1134.75,1134.75,62,0,62.00
08/15/2005,20:00,1134.75,1134.75,1134.75,1134.75,28,0,28.00
08/15/2005,20:02,1134.75,1134.75,1134.75,1134.75,2,0,2.00
08/15/2005,20:04,1134.50,1134.50,1134.50,1134.50,0,3,3.00
08/15/2005,20:06,1134.75,1134.75,1134.75,1134.75,23,0,23.00
08/15/2005,20:07,1134.75,1134.75,1134.75,1134.75,1,0,1.00
08/15/2005,20:08,1134.75,1134.75,1134.75,1134.75,1,0,1.00
08/15/2005,20:09,1134.75,1134.75,1134.50,1134.50,1,1,2.00
08/15/2005,20:15,1134.50,1134.50,1134.50,1134.50,0,1,1.00
08/15/2005,20:16,1134.50,1134.50,1134.50,1134.50,0,6,6.00
08/15/2005,20:17,1134.50,1134.50,1134.50,1134.50,0,112,112.00
08/15/2005,20:18,1134.25,1134.25,1134.25,1134.25,0,51,51.00
08/15/2005,20:19,1134.25,1134.25,1134.00,1134.00,0,2,2.00
08/15/2005,20:22,1134.00,1134.00,1134.00,1134.00,0,8,8.00
08/15/2005,20:24,1134.25,1134.25,1134.25,1134.25,1,0,1.00
08/15/2005,20:25,1134.00,1134.00,1134.00,1134.00,0,25,25.00
08/15/2005,20:30,1134.00,1134.00,1134.00,1134.00,0,1,1.00
08/15/2005,20:31,1134.25,1134.25,1134.25,1134.25,17,0,17.00
08/15/2005,20:33,1134.25,1134.25,1134.25,1134.25,2,0,2.00
08/15/2005,20:34,1134.25,1134.25,1134.25,1134.25,6,0,6.00
08/15/2005,20:40,1134.25,1134.25,1134.25,1134.25,3,0,3.00
08/15/2005,20:41,1134.25,1134.25,1134.25,1134.25,15,0,15.00
08/15/2005,20:42,1134.25,1134.25,1134.25,1134.25,1,0,1.00
08/15/2005,20:43,1134.00,1134.00,1134.00,1134.00,0,10,10.00
08/15/2005,20:44,1134.00,1134.00,1134.00,1134.00,0,4,4.00
08/15/2005,20:45,1134.00,1134.00,1134.00,1134.00,0,16,16.00
08/15/2005,20:47,1134.25,1134.25,1134.25,1134.25,2,0,2.00
08/15/2005,20:48,1134.25,1134.25,1134.00,1134.00,1,20,21.00
08/15/2005,20:52,1134.00,1134.00,1134.00,1134.00,0,30,30.00
08/15/2005,20:54,1134.00,1134.00,1134.00,1134.00,0,27,27.00
08/15/2005,20:55,1134.00,1134.00,1134.00,1134.00,0,10,10.00
08/15/2005,20:56,1134.00,1134.00,1134.00,1134.00,0,5,5.00
08/15/2005,20:57,1134.00,1134.00,1134.00,1134.00,0,32,32.00
08/15/2005,20:58,1134.00,1134.00,1134.00,1134.00,0,10,10.00
08/15/2005,20:59,1134.00,1134.25,1134.00,1134.25,1,58,59.00
08/15/2005,21:00,1134.00,1134.00,1134.00,1134.00,0,5,5.00
08/15/2005,21:01,1134.00,1134.00,1134.00,1134.00,0,12,12.00
08/15/2005,21:04,1134.00,1134.00,1134.00,1134.00,0,2,2.00
08/15/2005,21:06,1134.00,1134.00,1134.00,1134.00,0,11,11.00
08/15/2005,21:10,1134.00,1134.00,1134.00,1134.00,0,10,10.00
08/15/2005,21:11,1134.00,1134.00,1134.00,1134.00,0,11,11.00
08/15/2005,21:13,1134.00,1134.00,1134.00,1134.00,0,16,16.00
08/15/2005,21:14,1134.00,1134.00,1134.00,1134.00,0,2,2.00
08/15/2005,21:15,1134.00,1134.00,1134.00,1134.00,0,2,2.00
08/15/2005,21:16,1134.00,1134.00,1134.00,1134.00,0,23,23.00
08/15/2005,21:17,1134.00,1134.00,1134.00,1134.00,0,4,4.00
08/15/2005,21:18,1133.75,1133.75,1133.75,1133.75,0,1,1.00
08/15/2005,21:19,1134.00,1134.00,1133.75,1133.75,1,5,6.00
08/15/2005,21:20,1133.75,1133.75,1133.75,1133.75,0,10,10.00
08/15/2005,21:21,1133.75,1133.75,1133.75,1133.75,0,15,15.00
08/15/2005,21:23,1133.75,1133.75,1133.75,1133.75,0,11,11.00
08/15/2005,21:25,1133.75,1133.75,1133.75,1133.75,0,5,5.00
08/15/2005,21:28,1133.75,1133.75,1133.75,1133.75,0,50,50.00
08/15/2005,21:29,1133.50,1133.75,1133.50,1133.75,5,1,6.00
08/15/2005,21:30,1133.75,1133.75,1133.75,1133.75,2,0,2.00
08/15/2005,21:33,1133.75,1133.75,1133.50,1133.50,1,12,13.00
08/15/2005,21:34,1133.75,1133.75,1133.75,1133.75,3,0,3.00
08/15/2005,21:35,1133.75,1133.75,1133.75,1133.75,25,0,25.00
08/15/2005,21:36,1133.75,1133.75,1133.75,1133.75,2,0,2.00
08/15/2005,21:38,1133.75,1133.75,1133.50,1133.75,8,2,10.00
08/15/2005,21:39,1133.75,1133.75,1133.50,1133.50,10,20,30.00
08/15/2005,21:40,1133.75,1133.75,1133.75,1133.75,1,0,1.00
08/15/2005,21:41,1133.75,1133.75,1133.75,1133.75,10,0,10.00
08/15/2005,21:42,1133.50,1133.50,1133.50,1133.50,0,133,133.00
08/15/2005,21:43,1133.50,1133.50,1133.50,1133.50,0,19,19.00
08/15/2005,21:44,1133.50,1133.50,1133.50,1133.50,0,51,51.00
08/15/2005,21:45,1133.50,1133.50,1133.25,1133.25,0,7,7.00
08/15/2005,21:46,1133.50,1133.50,1133.50,1133.50,11,0,11.00
08/15/2005,21:47,1133.50,1133.50,1133.50,1133.50,52,0,52.00
08/15/2005,21:48,1133.25,1133.50,1133.25,1133.50,45,8,53.00
08/15/2005,21:49,1133.75,1133.75,1133.75,1133.75,41,0,41.00
08/15/2005,21:50,1133.75,1133.75,1133.50,1133.75,9,1,10.00
08/15/2005,21:53,1133.50,1133.50,1133.50,1133.50,0,1,1.00
08/15/2005,21:55,1133.50,1133.50,1133.50,1133.50,0,21,21.00
08/15/2005,21:56,1133.50,1133.50,1133.50,1133.50,0,1,1.00
08/15/2005,21:58,1133.50,1133.50,1133.50,1133.50,0,1,1.00
08/15/2005,22:00,1133.50,1133.50,1133.50,1133.50,0,1,1.00
08/15/2005,22:02,1133.50,1133.75,1133.50,1133.75,1,1,2.00
08/15/2005,22:03,1133.50,1133.50,1133.50,1133.50,0,1,1.00
08/15/2005,22:06,1133.50,1133.50,1133.50,1133.50,0,5,5.00
08/15/2005,22:08,1133.50,1133.50,1133.50,1133.50,0,2,2.00
08/15/2005,22:11,1133.75,1133.75,1133.50,1133.50,9,2,11.00
08/15/2005,22:14,1133.50,1133.75,1133.50,1133.75,10,1,11.00
08/15/2005,22:17,1133.50,1133.50,1133.50,1133.50,0,57,57.00
08/15/2005,22:18,1133.50,1133.50,1133.50,1133.50,0,7,7.00
08/15/2005,22:19,1133.50,1133.50,1133.50,1133.50,0,2,2.00
08/15/2005,22:22,1133.75,1133.75,1133.75,1133.75,47,0,47.00
08/15/2005,22:28,1133.75,1133.75,1133.75,1133.75,1,0,1.00
08/15/2005,22:31,1134.00,1134.00,1134.00,1134.00,11,0,11.00
08/15/2005,22:32,1134.00,1134.00,1134.00,1134.00,25,0,25.00
08/15/2005,22:33,1133.75,1133.75,1133.75,1133.75,0,2,2.00
08/15/2005,22:34,1133.75,1133.75,1133.75,1133.75,0,14,14.00
08/15/2005,22:38,1134.00,1134.00,1134.00,1134.00,3,0,3.00
08/15/2005,22:39,1134.00,1134.00,1134.00,1134.00,6,0,6.00
08/15/2005,22:52,1134.25,1134.25,1134.25,1134.25,1,0,1.00
08/15/2005,22:53,1134.00,1134.00,1134.00,1134.00,0,1,1.00
08/15/2005,22:54,1134.00,1134.00,1134.00,1134.00,0,1,1.00
08/15/2005,22:59,1134.00,1134.00,1134.00,1134.00,0,1,1.00
08/15/2005,23:00,1134.00,1134.25,1134.00,1134.25,12,35,47.00
08/15/2005,23:01,1134.00,1134.00,1134.00,1134.00,0,1,1.00
08/15/2005,23:06,1134.00,1134.00,1134.00,1134.00,0,10,10.00
08/15/2005,23:07,1134.00,1134.00,1134.00,1134.00,0,3,3.00
08/15/2005,23:09,1134.00,1134.00,1134.00,1134.00,0,3,3.00
08/15/2005,23:15,1134.00,1134.00,1134.00,1134.00,0,20,20.00
08/15/2005,23:17,1134.00,1134.25,1134.00,1134.25,4,5,9.00
08/15/2005,23:20,1134.00,1134.00,1134.00,1134.00,0,1,1.00
08/15/2005,23:22,1134.00,1134.00,1134.00,1134.00,0,11,11.00
08/15/2005,23:28,1134.00,1134.00,1134.00,1134.00,0,2,2.00
08/15/2005,23:29,1134.00,1134.00,1134.00,1134.00,0,1,1.00
08/15/2005,23:30,1134.00,1134.00,1134.00,1134.00,0,4,4.00
08/15/2005,23:31,1134.00,1134.00,1134.00,1134.00,0,1,1.00
08/15/2005,23:33,1134.00,1134.00,1134.00,1134.00,0,3,3.00
08/15/2005,23:37,1134.00,1134.00,1133.75,1133.75,0,17,17.00
08/15/2005,23:43,1133.75,1133.75,1133.75,1133.75,0,5,5.00
08/15/2005,23:45,1134.00,1134.00,1134.00,1134.00,3,0,3.00
08/15/2005,23:48,1133.75,1133.75,1133.75,1133.75,0,1,1.00
08/15/2005,23:51,1133.75,1133.75,1133.75,1133.75,0,4,4.00
08/15/2005,23:54,1133.75,1133.75,1133.75,1133.75,0,14,14.00
08/15/2005,23:55,1134.00,1134.00,1134.00,1134.00,6,0,6.00
08/16/2005,00:00,1134.00,1134.00,1134.00,1134.00,2,0,2.00
08/16/2005,00:02,1133.75,1133.75,1133.75,1133.75,0,1,1.00
08/16/2005,00:31,1133.75,1134.00,1133.75,1134.00,2,1,3.00
08/16/2005,00:32,1133.75,1133.75,1133.75,1133.75,0,16,16.00
08/16/2005,00:33,1133.75,1133.75,1133.75,1133.75,0,1,1.00
08/16/2005,00:35,1133.75,1133.75,1133.75,1133.75,0,4,4.00
08/16/2005,00:36,1134.00,1134.00,1134.00,1134.00,4,0,4.00
08/16/2005,00:37,1134.00,1134.00,1134.00,1134.00,1,0,1.00
08/16/2005,00:39,1133.75,1133.75,1133.75,1133.75,0,1,1.00
08/16/2005,00:42,1133.75,1133.75,1133.75,1133.75,0,1,1.00
08/16/2005,00:48,1134.00,1134.00,1134.00,1134.00,1,0,1.00
08/16/2005,00:49,1134.00,1134.00,1133.75,1133.75,1,28,29.00
08/16/2005,00:50,1133.75,1133.75,1133.75,1133.75,0,12,12.00
08/16/2005,00:51,1133.75,1133.75,1133.75,1133.75,0,5,5.00
08/16/2005,00:52,1133.75,1133.75,1133.75,1133.75,0,8,8.00
08/16/2005,00:54,1133.75,1133.75,1133.75,1133.75,0,5,5.00
08/16/2005,00:58,1134.00,1134.00,1134.00,1134.00,1,0,1.00
08/16/2005,01:01,1133.75,1133.75,1133.50,1133.75,1,60,61.00
08/16/2005,01:02,1133.75,1133.75,1133.75,1133.75,17,0,17.00
08/16/2005,01:03,1133.75,1133.75,1133.75,1133.75,4,0,4.00
08/16/2005,01:05,1133.50,1133.50,1133.50,1133.50,0,21,21.00
08/16/2005,01:06,1133.50,1133.50,1133.25,1133.50,20,67,87.00
08/16/2005,01:07,1133.50,1133.50,1133.50,1133.50,1,0,1.00
08/16/2005,01:09,1133.50,1133.50,1133.50,1133.50,1,0,1.00
08/16/2005,01:10,1133.50,1133.50,1133.25,1133.25,4,24,28.00
08/16/2005,01:12,1133.25,1133.50,1133.25,1133.50,1,3,4.00
08/16/2005,01:13,1133.25,1133.25,1133.25,1133.25,0,1,1.00
08/16/2005,01:14,1133.50,1133.50,1133.50,1133.50,1,0,1.00
08/16/2005,01:18,1133.50,1133.50,1133.50,1133.50,1,0,1.00
08/16/2005,01:19,1133.25,1133.25,1133.25,1133.25,0,3,3.00
08/16/2005,01:21,1133.25,1133.50,1133.25,1133.50,5,3,8.00
08/16/2005,01:22,1133.50,1133.50,1133.50,1133.50,20,0,20.00
08/16/2005,01:25,1133.50,1133.50,1133.50,1133.50,1,0,1.00
08/16/2005,01:26,1133.25,1133.25,1133.25,1133.25,0,5,5.00
08/16/2005,01:27,1133.25,1133.25,1133.25,1133.25,0,120,120.00
08/16/2005,01:28,1133.00,1133.50,1133.00,1133.25,96,4,100.00
08/16/2005,01:30,1133.25,1133.25,1133.25,1133.25,0,26,26.00
08/16/2005,01:31,1133.25,1133.25,1133.25,1133.25,0,3,3.00
08/16/2005,01:32,1133.00,1133.00,1133.00,1133.00,0,16,16.00
08/16/2005,01:33,1133.25,1133.50,1133.25,1133.25,5,1,6.00
08/16/2005,01:36,1133.25,1133.25,1133.25,1133.25,0,5,5.00
08/16/2005,01:37,1133.25,1133.25,1133.25,1133.25,0,5,5.00
08/16/2005,01:40,1133.25,1133.25,1133.25,1133.25,0,1,1.00
08/16/2005,01:42,1133.50,1134.00,1133.50,1134.00,32,0,32.00
08/16/2005,01:43,1133.75,1134.00,1133.75,1133.75,2,11,13.00
08/16/2005,01:44,1133.75,1133.75,1133.75,1133.75,0,6,6.00
08/16/2005,01:45,1133.75,1133.75,1133.75,1133.75,0,1,1.00
08/16/2005,01:46,1133.75,1133.75,1133.75,1133.75,0,1,1.00
08/16/2005,01:47,1134.00,1134.00,1134.00,1134.00,5,0,5.00
08/16/2005,01:48,1133.75,1133.75,1133.75,1133.75,0,1,1.00
08/16/2005,01:49,1134.00,1134.00,1133.75,1134.00,2,3,5.00
08/16/2005,01:50,1134.00,1134.25,1134.00,1134.25,103,0,103.00
08/16/2005,01:51,1134.25,1134.25,1134.00,1134.00,6,20,26.00
08/16/2005,01:52,1134.00,1134.00,1134.00,1134.00,0,63,63.00
08/16/2005,01:53,1134.00,1134.00,1134.00,1134.00,0,1,1.00
08/16/2005,01:54,1134.00,1134.00,1134.00,1134.00,0,2,2.00
08/16/2005,01:55,1134.00,1134.00,1134.00,1134.00,0,2,2.00
08/16/2005,01:56,1134.00,1134.25,1134.00,1134.00,7,24,31.00
08/16/2005,01:57,1133.75,1133.75,1133.75,1133.75,0,2,2.00
08/16/2005,01:58,1133.75,1133.75,1133.75,1133.75,0,113,113.00
08/16/2005,01:59,1133.75,1133.75,1133.75,1133.75,0,6,6.00
08/16/2005,02:00,1133.75,1133.75,1133.75,1133.75,0,10,10.00
08/16/2005,02:01,1134.00,1134.00,1133.75,1134.00,182,2,184.00
08/16/2005,02:02,1134.25,1134.50,1134.25,1134.25,58,29,87.00
08/16/2005,02:03,1134.25,1134.25,1134.00,1134.00,0,65,65.00
08/16/2005,02:04,1134.00,1134.00,1133.75,1133.75,0,193,193.00
08/16/2005,02:05,1133.75,1133.75,1133.50,1133.50,0,15,15.00
08/16/2005,02:06,1134.00,1134.00,1134.00,1134.00,12,0,12.00
08/16/2005,02:08,1133.75,1133.75,1133.50,1133.50,0,41,41.00
08/16/2005,02:09,1133.50,1133.50,1133.00,1133.25,8,248,256.00
08/16/2005,02:10,1133.25,1133.25,1133.25,1133.25,164,0,164.00
08/16/2005,02:11,1133.25,1133.25,1132.75,1132.75,96,191,287.00
08/16/2005,02:12,1133.00,1133.00,1133.00,1133.00,179,0,179.00
08/16/2005,02:13,1133.00,1133.00,1132.75,1133.00,33,7,40.00
08/16/2005,02:14,1133.00,1133.00,1133.00,1133.00,36,0,36.00
08/16/2005,02:15,1133.00,1133.50,1132.75,1133.50,276,6,282.00
08/16/2005,02:16,1133.25,1135.00,1133.00,1134.50,1319,186,1505.00
08/16/2005,02:17,1134.25,1134.50,1134.25,1134.25,29,120,149.00
08/16/2005,02:18,1134.25,1134.25,1134.25,1134.25,0,20,20.00
08/16/2005,02:19,1134.00,1134.00,1133.75,1133.75,0,139,139.00
08/16/2005,02:20,1133.75,1133.75,1133.75,1133.75,0,1,1.00
08/16/2005,02:21,1133.75,1133.75,1133.75,1133.75,0,75,75.00
08/16/2005,02:22,1133.50,1133.50,1133.50,1133.50,0,63,63.00
08/16/2005,02:23,1133.50,1134.00,1133.50,1134.00,113,11,124.00
08/16/2005,02:24,1133.75,1133.75,1133.50,1133.75,2,7,9.00
08/16/2005,02:25,1133.50,1133.75,1133.50,1133.75,1,42,43.00
08/16/2005,02:26,1133.50,1133.50,1133.25,1133.25,0,83,83.00
08/16/2005,02:27,1133.25,1133.25,1133.00,1133.00,0,101,101.00
08/16/2005,02:28,1133.00,1133.00,1132.75,1132.75,6,146,152.00
08/16/2005,02:29,1133.00,1133.00,1132.75,1133.00,61,53,114.00
08/16/2005,02:30,1133.00,1133.00,1133.00,1133.00,55,0,55.00
08/16/2005,02:31,1133.00,1133.25,1132.75,1133.00,66,18,84.00
08/16/2005,02:32,1133.00,1133.00,1133.00,1133.00,0,7,7.00
08/16/2005,02:33,1133.25,1133.50,1133.25,1133.50,246,0,246.00
08/16/2005,02:34,1133.25,1133.25,1133.00,1133.00,0,66,66.00
08/16/2005,02:35,1133.00,1133.00,1132.75,1133.00,15,59,74.00
08/16/2005,02:36,1133.25,1133.25,1133.25,1133.25,1,0,1.00
08/16/2005,02:37,1133.00,1133.00,1133.00,1133.00,0,7,7.00
08/16/2005,02:39,1133.25,1133.25,1132.75,1133.00,10,18,28.00
08/16/2005,02:40,1132.75,1132.75,1132.50,1132.75,16,141,157.00
08/16/2005,02:41,1132.75,1132.75,1132.75,1132.75,6,0,6.00
08/16/2005,02:42,1133.00,1133.25,1133.00,1133.25,101,0,101.00
08/16/2005,02:43,1133.00,1133.00,1133.00,1133.00,0,7,7.00
08/16/2005,02:44,1133.00,1133.00,1132.75,1133.00,8,27,35.00
08/16/2005,02:45,1133.00,1133.00,1132.75,1132.75,2,5,7.00
08/16/2005,02:46,1133.00,1133.00,1133.00,1133.00,1,0,1.00
08/16/2005,02:47,1132.75,1132.75,1132.75,1132.75,0,6,6.00
08/16/2005,02:48,1133.00,1133.00,1132.50,1132.50,29,68,97.00
08/16/2005,02:49,1132.75,1133.00,1132.75,1132.75,18,1,19.00
08/16/2005,02:50,1132.75,1132.75,1132.50,1132.50,0,12,12.00
08/16/2005,02:51,1132.75,1132.75,1132.75,1132.75,34,0,34.00
08/16/2005,02:52,1132.75,1132.75,1132.75,1132.75,22,0,22.00
08/16/2005,02:53,1132.75,1132.75,1132.75,1132.75,13,0,13.00
08/16/2005,02:54,1133.00,1133.00,1132.75,1132.75,16,5,21.00
08/16/2005,02:55,1133.00,1133.00,1132.75,1133.00,5,6,11.00
08/16/2005,02:56,1133.00,1133.25,1133.00,1133.25,88,0,88.00
08/16/2005,02:57,1133.25,1133.25,1133.00,1133.00,92,7,99.00
08/16/2005,02:58,1133.25,1133.25,1133.25,1133.25,29,0,29.00
08/16/2005,02:59,1133.00,1133.25,1133.00,1133.25,1,1,2.00
08/16/2005,03:00,1133.25,1133.25,1133.00,1133.25,32,5,37.00
08/16/2005,03:02,1133.50,1133.50,1133.50,1133.50,37,0,37.00
08/16/2005,03:03,1133.50,1133.50,1133.50,1133.50,7,0,7.00
08/16/2005,03:04,1133.50,1133.50,1133.00,1133.00,9,25,34.00
08/16/2005,03:05,1133.25,1133.25,1133.25,1133.25,11,0,11.00
08/16/2005,03:06,1133.25,1133.25,1133.25,1133.25,1,0,1.00
08/16/2005,03:07,1133.25,1133.25,1132.75,1132.75,7,26,33.00
08/16/2005,03:08,1133.00,1133.00,1133.00,1133.00,13,0,13.00
08/16/2005,03:09,1132.75,1133.00,1132.75,1132.75,11,69,80.00
08/16/2005,03:10,1132.75,1132.75,1132.25,1132.25,11,370,381.00
08/16/2005,03:11,1132.25,1132.50,1132.00,1132.25,132,245,377.00
08/16/2005,03:12,1132.25,1132.50,1132.00,1132.50,132,1,133.00
08/16/2005,03:13,1132.25,1132.25,1132.25,1132.25,0,6,6.00
08/16/2005,03:14,1132.25,1132.50,1132.25,1132.50,82,1,83.00
08/16/2005,03:15,1132.50,1132.50,1132.50,1132.50,1,0,1.00
08/16/2005,03:16,1132.50,1132.50,1131.75,1132.50,77,507,584.00
08/16/2005,03:17,1132.25,1132.50,1132.25,1132.50,50,262,312.00
08/16/2005,03:18,1132.50,1132.50,1132.50,1132.50,22,0,22.00
08/16/2005,03:19,1132.50,1132.50,1132.50,1132.50,1,0,1.00
08/16/2005,03:20,1132.25,1132.25,1132.25,1132.25,0,9,9.00
08/16/2005,03:21,1132.50,1132.50,1132.25,1132.25,1,18,19.00
08/16/2005,03:22,1132.25,1132.25,1132.00,1132.25,63,46,109.00
08/16/2005,03:23,1132.25,1132.50,1132.25,1132.50,26,0,26.00
08/16/2005,03:24,1132.25,1132.50,1132.25,1132.50,4,6,10.00
08/16/2005,03:26,1132.50,1132.50,1132.25,1132.50,98,6,104.00
08/16/2005,03:27,1132.50,1132.50,1132.25,1132.25,4,35,39.00
08/16/2005,03:28,1132.50,1132.50,1132.50,1132.50,21,0,21.00
08/16/2005,03:29,1132.50,1132.50,1132.50,1132.50,21,0,21.00
08/16/2005,03:31,1132.50,1132.50,1132.50,1132.50,5,0,5.00
08/16/2005,03:32,1132.75,1133.00,1132.75,1132.75,64,10,74.00
08/16/2005,03:33,1132.75,1132.75,1132.75,1132.75,0,40,40.00
08/16/2005,03:34,1132.75,1132.75,1132.75,1132.75,0,13,13.00
08/16/2005,03:35,1133.00,1133.00,1132.75,1132.75,120,6,126.00
08/16/2005,03:36,1133.00,1133.00,1133.00,1133.00,36,0,36.00
08/16/2005,03:37,1133.00,1133.00,1133.00,1133.00,110,0,110.00
08/16/2005,03:38,1133.25,1133.25,1133.00,1133.00,5,1,6.00
08/16/2005,03:40,1133.00,1133.25,1133.00,1133.00,133,97,230.00
08/16/2005,03:41,1133.00,1133.00,1132.75,1132.75,0,37,37.00
08/16/2005,03:42,1133.00,1133.00,1133.00,1133.00,1,0,1.00
08/16/2005,03:43,1132.75,1133.00,1132.50,1132.50,3,71,74.00
08/16/2005,03:44,1132.50,1132.50,1132.50,1132.50,0,23,23.00
08/16/2005,03:45,1132.50,1132.50,1132.50,1132.50,0,7,7.00
08/16/2005,03:47,1132.50,1132.75,1132.50,1132.75,19,6,25.00
08/16/2005,03:49,1132.75,1133.00,1132.75,1132.75,55,6,61.00
08/16/2005,03:51,1132.75,1132.75,1132.75,1132.75,0,1,1.00
08/16/2005,03:52,1133.00,1133.00,1133.00,1133.00,18,0,18.00
08/16/2005,03:53,1133.00,1133.00,1133.00,1133.00,8,0,8.00
08/16/2005,03:54,1133.00,1133.00,1133.00,1133.00,1,0,1.00
08/16/2005,03:55,1133.00,1133.25,1133.00,1133.25,31,0,31.00
08/16/2005,03:56,1133.00,1133.00,1133.00,1133.00,0,5,5.00
08/16/2005,03:57,1133.00,1133.00,1133.00,1133.00,0,42,42.00
08/16/2005,03:58,1133.00,1133.25,1133.00,1133.25,5,19,24.00
08/16/2005,03:59,1133.00,1133.00,1133.00,1133.00,0,3,3.00
08/16/2005,04:00,1133.00,1133.00,1133.00,1133.00,0,6,6.00
08/16/2005,04:02,1133.00,1133.00,1133.00,1133.00,0,5,5.00
08/16/2005,04:04,1133.00,1133.25,1133.00,1133.25,1,6,7.00
08/16/2005,04:05,1133.25,1133.25,1133.00,1133.00,4,1,5.00
08/16/2005,04:06,1133.00,1133.00,1133.00,1133.00,0,7,7.00
08/16/2005,04:07,1133.25,1133.25,1133.25,1133.25,11,0,11.00
08/16/2005,04:08,1133.00,1133.00,1133.00,1133.00,0,6,6.00
08/16/2005,04:09,1133.00,1133.00,1132.75,1132.75,0,34,34.00
08/16/2005,04:10,1133.00,1133.00,1133.00,1133.00,11,0,11.00
08/16/2005,04:11,1133.00,1133.00,1132.75,1133.00,8,5,13.00
08/16/2005,04:12,1132.75,1132.75,1132.75,1132.75,0,5,5.00
08/16/2005,04:14,1132.75,1132.75,1132.75,1132.75,0,7,7.00
08/16/2005,04:15,1133.00,1133.00,1132.75,1132.75,1,6,7.00
08/16/2005,04:16,1132.75,1132.75,1132.50,1132.75,12,38,50.00
08/16/2005,04:17,1132.75,1132.75,1132.50,1132.75,39,5,44.00
08/16/2005,04:18,1132.75,1132.75,1132.75,1132.75,2,0,2.00
08/16/2005,04:19,1132.50,1132.50,1132.25,1132.50,1,70,71.00
08/16/2005,04:20,1132.50,1132.50,1132.25,1132.25,14,22,36.00
08/16/2005,04:21,1132.25,1132.25,1131.75,1132.25,28,459,487.00
08/16/2005,04:22,1132.00,1132.00,1131.50,1132.00,44,118,162.00
08/16/2005,04:23,1132.00,1132.25,1132.00,1132.25,9,5,14.00
08/16/2005,04:24,1132.00,1132.00,1132.00,1132.00,0,37,37.00
08/16/2005,04:25,1132.00,1132.00,1131.75,1132.00,16,30,46.00
08/16/2005,04:26,1132.00,1132.00,1131.75,1131.75,7,6,13.00
08/16/2005,04:28,1131.75,1131.75,1131.75,1131.75,0,5,5.00
08/16/2005,04:29,1132.00,1132.00,1132.00,1132.00,101,0,101.00
08/16/2005,04:30,1132.00,1132.00,1132.00,1132.00,5,0,5.00
08/16/2005,04:31,1132.00,1132.00,1132.00,1132.00,15,0,15.00
08/16/2005,04:32,1131.75,1131.75,1131.75,1131.75,0,6,6.00
08/16/2005,04:33,1131.75,1131.75,1131.75,1131.75,0,6,6.00
08/16/2005,04:34,1131.75,1131.75,1131.75,1131.75,0,7,7.00
08/16/2005,04:35,1131.75,1132.00,1131.75,1132.00,197,5,202.00
08/16/2005,04:36,1132.25,1132.25,1132.00,1132.00,21,69,90.00
08/16/2005,04:37,1132.00,1132.00,1132.00,1132.00,0,11,11.00
08/16/2005,04:38,1132.25,1132.25,1132.25,1132.25,6,0,6.00
08/16/2005,04:39,1132.25,1132.25,1132.00,1132.00,11,5,16.00
08/16/2005,04:41,1132.25,1132.25,1132.00,1132.25,11,6,17.00
08/16/2005,04:42,1132.00,1132.00,1132.00,1132.00,0,3,3.00
08/16/2005,04:44,1132.00,1132.00,1132.00,1132.00,0,2,2.00
08/16/2005,04:48,1132.25,1132.25,1132.25,1132.25,61,0,61.00
08/16/2005,04:50,1132.25,1132.25,1132.25,1132.25,18,0,18.00
08/16/2005,04:51,1132.25,1132.25,1132.25,1132.25,2,0,2.00
08/16/2005,04:52,1132.25,1132.25,1132.25,1132.25,4,0,4.00
08/16/2005,04:53,1132.25,1132.25,1132.25,1132.25,1,0,1.00
08/16/2005,04:54,1132.25,1132.25,1132.00,1132.00,51,4,55.00
08/16/2005,04:55,1132.00,1132.25,1132.00,1132.25,4,3,7.00
08/16/2005,04:57,1132.00,1132.00,1132.00,1132.00,0,1,1.00
08/16/2005,04:58,1132.25,1132.25,1132.25,1132.25,9,0,9.00
08/16/2005,04:59,1132.25,1132.25,1132.25,1132.25,60,0,60.00
08/16/2005,05:00,1132.25,1132.25,1132.25,1132.25,6,0,6.00
08/16/2005,05:01,1132.50,1133.00,1132.50,1132.75,304,35,339.00
08/16/2005,05:02,1132.50,1132.75,1132.50,1132.75,29,5,34.00
08/16/2005,05:03,1132.75,1133.00,1132.75,1132.75,15,46,61.00
08/16/2005,05:04,1132.75,1132.75,1132.75,1132.75,0,6,6.00
08/16/2005,05:05,1132.75,1132.75,1132.75,1132.75,0,119,119.00
08/16/2005,05:06,1132.50,1132.50,1132.50,1132.50,0,6,6.00
08/16/2005,05:07,1132.75,1133.00,1132.75,1133.00,110,0,110.00
08/16/2005,05:08,1133.00,1133.25,1133.00,1133.00,92,46,138.00
08/16/2005,05:09,1133.25,1133.50,1133.25,1133.25,98,32,130.00
08/16/2005,05:10,1133.25,1133.25,1133.00,1133.25,63,30,93.00
08/16/2005,05:11,1133.25,1133.25,1133.25,1133.25,3,0,3.00
08/16/2005,05:12,1133.00,1133.00,1133.00,1133.00,0,6,6.00
08/16/2005,05:13,1133.00,1133.00,1133.00,1133.00,0,24,24.00
08/16/2005,05:14,1133.00,1133.00,1133.00,1133.00,0,1,1.00
08/16/2005,05:15,1133.00,1133.50,1133.00,1133.50,64,34,98.00
08/16/2005,05:16,1133.25,1133.25,1133.25,1133.25,0,50,50.00
08/16/2005,05:17,1133.25,1133.25,1132.75,1133.00,5,47,52.00
08/16/2005,05:18,1133.00,1133.00,1133.00,1133.00,2,0,2.00
08/16/2005,05:19,1133.00,1133.25,1133.00,1133.25,10,0,10.00
08/16/2005,05:20,1133.25,1133.25,1132.75,1133.00,16,75,91.00
08/16/2005,05:21,1133.00,1133.00,1132.75,1132.75,8,5,13.00
08/16/2005,05:22,1132.75,1132.75,1132.75,1132.75,0,50,50.00
08/16/2005,05:23,1132.75,1132.75,1132.75,1132.75,0,5,5.00
08/16/2005,05:24,1132.75,1132.75,1132.50,1132.75,1,248,249.00
08/16/2005,05:25,1132.50,1132.75,1132.25,1132.50,22,51,73.00
08/16/2005,05:26,1132.50,1132.75,1132.50,1132.75,7,0,7.00
08/16/2005,05:28,1132.50,1132.75,1132.50,1132.75,1,6,7.00
08/16/2005,05:29,1132.75,1132.75,1132.75,1132.75,1,0,1.00
08/16/2005,05:30,1132.50,1132.50,1132.50,1132.50,0,6,6.00
08/16/2005,05:32,1132.75,1132.75,1132.50,1132.50,1,38,39.00
08/16/2005,05:33,1132.50,1132.50,1132.25,1132.25,0,83,83.00
08/16/2005,05:34,1132.25,1132.25,1132.25,1132.25,0,8,8.00
08/16/2005,05:35,1132.25,1132.25,1132.00,1132.25,37,8,45.00
08/16/2005,05:36,1132.00,1132.25,1132.00,1132.25,20,5,25.00
08/16/2005,05:37,1132.25,1132.25,1132.25,1132.25,51,0,51.00
08/16/2005,05:38,1132.25,1132.50,1132.00,1132.50,135,5,140.00
08/16/2005,05:39,1132.25,1132.25,1132.25,1132.25,0,7,7.00
08/16/2005,05:41,1132.50,1132.50,1132.25,1132.25,1,6,7.00
08/16/2005,05:42,1132.50,1132.50,1132.50,1132.50,12,0,12.00
08/16/2005,05:43,1132.50,1132.50,1132.25,1132.25,1,11,12.00
08/16/2005,05:45,1132.25,1132.50,1132.25,1132.50,54,5,59.00
08/16/2005,05:47,1132.50,1132.50,1132.50,1132.50,9,0,9.00
08/16/2005,05:48,1132.50,1132.50,1132.50,1132.50,2,0,2.00
08/16/2005,05:49,1132.25,1132.50,1132.25,1132.50,8,5,13.00
08/16/2005,05:50,1132.25,1132.25,1132.25,1132.25,0,26,26.00
08/16/2005,05:51,1132.50,1132.50,1132.25,1132.25,5,20,25.00
08/16/2005,05:52,1132.25,1132.25,1132.00,1132.00,1,124,125.00
08/16/2005,05:53,1132.00,1132.00,1132.00,1132.00,0,2,2.00
08/16/2005,05:54,1132.25,1132.25,1132.00,1132.00,11,6,17.00
08/16/2005,05:56,1132.25,1132.25,1132.25,1132.25,62,0,62.00
08/16/2005,05:57,1132.25,1132.25,1132.00,1132.00,31,13,44.00
08/16/2005,05:58,1132.25,1132.25,1132.25,1132.25,1,0,1.00
08/16/2005,05:59,1132.25,1132.25,1132.00,1132.00,2,5,7.00
08/16/2005,06:00,1132.00,1132.00,1131.75,1131.75,0,100,100.00
08/16/2005,06:01,1131.75,1132.00,1131.75,1131.75,3,148,151.00
08/16/2005,06:02,1131.75,1131.75,1131.50,1131.50,0,56,56.00
08/16/2005,06:03,1131.75,1131.75,1131.75,1131.75,57,0,57.00
08/16/2005,06:04,1131.75,1131.75,1131.75,1131.75,6,0,6.00
08/16/2005,06:06,1132.00,1132.00,1131.75,1131.75,1,75,76.00
08/16/2005,06:07,1131.75,1131.75,1131.50,1131.75,53,105,158.00
08/16/2005,06:08,1131.75,1131.75,1131.75,1131.75,55,0,55.00
08/16/2005,06:09,1131.75,1131.75,1131.50,1131.50,38,5,43.00
08/16/2005,06:10,1131.75,1131.75,1131.75,1131.75,2,0,2.00
08/16/2005,06:11,1131.75,1132.00,1131.50,1132.00,49,6,55.00
08/16/2005,06:12,1131.75,1131.75,1131.75,1131.75,0,12,12.00
08/16/2005,06:13,1131.75,1131.75,1131.75,1131.75,0,1,1.00
08/16/2005,06:14,1131.75,1131.75,1131.75,1131.75,0,6,6.00
08/16/2005,06:15,1132.00,1132.00,1132.00,1132.00,103,0,103.00
08/16/2005,06:16,1132.25,1132.25,1131.75,1132.00,148,9,157.00
08/16/2005,06:17,1132.00,1132.00,1132.00,1132.00,34,0,34.00
08/16/2005,06:18,1132.00,1132.25,1132.00,1132.25,14,0,14.00
08/16/2005,06:19,1132.00,1132.00,1132.00,1132.00,0,5,5.00
08/16/2005,06:20,1132.25,1132.25,1132.25,1132.25,2,0,2.00
08/16/2005,06:21,1132.00,1132.25,1132.00,1132.00,1,11,12.00
08/16/2005,06:22,1132.25,1132.25,1132.00,1132.00,5,11,16.00
08/16/2005,06:23,1132.00,1132.00,1132.00,1132.00,0,46,46.00
08/16/2005,06:24,1132.00,1132.00,1132.00,1132.00,0,5,5.00
08/16/2005,06:26,1132.00,1132.25,1132.00,1132.00,2,6,8.00
08/16/2005,06:27,1132.25,1132.25,1132.25,1132.25,284,0,284.00
08/16/2005,06:28,1132.25,1132.25,1132.25,1132.25,73,0,73.00
08/16/2005,06:29,1132.25,1132.25,1132.25,1132.25,7,0,7.00
08/16/2005,06:30,1132.25,1132.25,1132.25,1132.25,1,0,1.00
08/16/2005,06:31,1132.25,1132.25,1132.25,1132.25,26,0,26.00
08/16/2005,06:32,1132.25,1132.25,1132.25,1132.25,76,0,76.00
08/16/2005,06:33,1132.25,1132.25,1132.00,1132.00,11,5,16.00
08/16/2005,06:34,1132.25,1132.25,1132.25,1132.25,2,0,2.00
08/16/2005,06:35,1132.00,1132.00,1132.00,1132.00,0,5,5.00
08/16/2005,06:36,1132.00,1132.00,1132.00,1132.00,0,5,5.00
08/16/2005,06:37,1132.00,1132.00,1132.00,1132.00,0,1,1.00
08/16/2005,06:38,1132.00,1132.00,1131.75,1131.75,0,162,162.00
08/16/2005,06:39,1132.00,1132.00,1131.75,1131.75,2,5,7.00
08/16/2005,06:40,1131.75,1132.00,1131.75,1132.00,10,35,45.00
08/16/2005,06:41,1131.75,1131.75,1131.75,1131.75,0,6,6.00
08/16/2005,06:42,1131.75,1131.75,1131.50,1131.75,135,138,273.00
08/16/2005,06:43,1131.75,1132.00,1131.75,1132.00,7,0,7.00
08/16/2005,06:44,1132.00,1132.00,1132.00,1132.00,1,0,1.00
08/16/2005,06:45,1131.75,1131.75,1131.75,1131.75,0,5,5.00
08/16/2005,06:46,1131.75,1131.75,1131.50,1131.50,1,121,122.00
08/16/2005,06:47,1131.50,1131.50,1131.50,1131.50,0,5,5.00
08/16/2005,06:48,1131.75,1131.75,1131.50,1131.50,1,7,8.00
08/16/2005,06:49,1131.75,1131.75,1131.75,1131.75,147,0,147.00
08/16/2005,06:50,1131.75,1131.75,1131.75,1131.75,77,0,77.00
08/16/2005,06:51,1131.75,1131.75,1131.50,1131.50,73,9,82.00
08/16/2005,06:52,1131.75,1131.75,1131.75,1131.75,11,0,11.00
08/16/2005,06:53,1131.75,1131.75,1131.75,1131.75,90,0,90.00
08/16/2005,06:54,1131.75,1131.75,1131.75,1131.75,50,0,50.00
08/16/2005,06:55,1131.50,1131.50,1131.50,1131.50,0,5,5.00
08/16/2005,06:56,1131.75,1131.75,1131.50,1131.75,20,6,26.00
08/16/2005,06:57,1131.75,1131.75,1131.50,1131.50,128,16,144.00
08/16/2005,06:58,1131.50,1132.00,1131.50,1131.75,233,88,321.00
08/16/2005,06:59,1131.75,1132.00,1131.75,1131.75,1,39,40.00
08/16/2005,07:00,1132.00,1132.00,1131.75,1131.75,5,2,7.00
08/16/2005,07:01,1132.00,1132.00,1131.75,1131.75,5,5,10.00
08/16/2005,07:02,1131.75,1131.75,1131.75,1131.75,0,5,5.00
08/16/2005,07:03,1131.75,1131.75,1131.75,1131.75,0,8,8.00
08/16/2005,07:04,1132.00,1132.00,1132.00,1132.00,40,0,40.00
08/16/2005,07:05,1131.75,1132.00,1131.75,1131.75,1,8,9.00
08/16/2005,07:06,1132.00,1132.00,1131.75,1131.75,7,8,15.00
08/16/2005,07:07,1131.75,1131.75,1131.50,1131.50,0,615,615.00
08/16/2005,07:08,1131.50,1131.50,1131.25,1131.50,1,398,399.00
08/16/2005,07:09,1131.50,1131.50,1131.25,1131.50,35,6,41.00
08/16/2005,07:10,1131.50,1131.50,1131.50,1131.50,7,0,7.00
08/16/2005,07:11,1131.50,1131.50,1131.50,1131.50,494,0,494.00
08/16/2005,07:12,1131.25,1131.50,1131.25,1131.50,35,1,36.00
08/16/2005,07:13,1131.50,1131.50,1131.50,1131.50,108,0,108.00
08/16/2005,07:14,1131.50,1131.50,1131.50,1131.50,53,0,53.00
08/16/2005,07:15,1131.50,1131.50,1131.50,1131.50,7,0,7.00
08/16/2005,07:16,1131.50,1131.50,1131.25,1131.50,139,10,149.00
08/16/2005,07:17,1131.25,1131.50,1131.25,1131.50,1,11,12.00
08/16/2005,07:18,1131.50,1131.50,1131.00,1131.00,18,404,422.00
08/16/2005,07:19,1131.00,1131.25,1131.00,1131.25,10,9,19.00
08/16/2005,07:20,1131.25,1131.25,1131.00,1131.25,278,1,279.00
08/16/2005,07:21,1131.25,1131.50,1131.25,1131.50,419,0,419.00
08/16/2005,07:22,1131.50,1131.50,1131.25,1131.25,364,3,367.00
08/16/2005,07:23,1131.50,1131.50,1131.50,1131.50,87,0,87.00
08/16/2005,07:24,1131.50,1131.50,1131.25,1131.25,52,9,61.00
08/16/2005,07:25,1131.25,1131.50,1131.25,1131.50,8,6,14.00
08/16/2005,07:26,1131.50,1131.50,1131.50,1131.50,9,0,9.00
08/16/2005,07:27,1131.50,1131.50,1131.25,1131.25,15,5,20.00
08/16/2005,07:28,1131.25,1131.50,1131.25,1131.50,253,76,329.00
08/16/2005,07:29,1131.25,1131.50,1131.25,1131.25,6,92,98.00
08/16/2005,07:30,1131.50,1133.00,1131.25,1133.00,832,60,892.00
08/16/2005,07:31,1132.75,1133.00,1131.50,1131.50,561,1239,1800.00
08/16/2005,07:32,1131.50,1132.25,1131.25,1132.25,503,221,724.00
08/16/2005,07:33,1132.25,1132.50,1132.00,1132.00,676,396,1072.00
08/16/2005,07:34,1132.00,1132.25,1131.75,1131.75,3,972,975.00
08/16/2005,07:35,1131.50,1131.75,1131.00,1131.25,120,876,996.00
08/16/2005,07:36,1131.25,1131.50,1131.25,1131.50,10,4,14.00
08/16/2005,07:37,1131.25,1131.50,1131.25,1131.50,11,2,13.00
08/16/2005,07:38,1131.50,1131.50,1131.25,1131.25,6,3,9.00
08/16/2005,07:39,1131.50,1131.50,1131.25,1131.25,52,1,53.00
08/16/2005,07:40,1131.50,1131.75,1131.50,1131.50,231,159,390.00
08/16/2005,07:41,1131.50,1131.50,1131.25,1131.25,0,17,17.00
08/16/2005,07:42,1131.25,1131.25,1131.25,1131.25,0,53,53.00
08/16/2005,07:43,1131.25,1131.25,1131.25,1131.25,0,280,280.00
08/16/2005,07:44,1131.00,1131.50,1131.00,1131.25,266,226,492.00
08/16/2005,07:45,1131.25,1131.25,1131.00,1131.00,143,106,249.00
08/16/2005,07:46,1131.25,1131.25,1131.25,1131.25,56,0,56.00
08/16/2005,07:47,1131.25,1131.25,1130.75,1131.00,220,699,919.00
08/16/2005,07:48,1131.00,1131.25,1131.00,1131.25,88,55,143.00
08/16/2005,07:49,1131.00,1131.25,1131.00,1131.25,4,101,105.00
08/16/2005,07:50,1131.25,1131.25,1131.00,1131.00,5,186,191.00
08/16/2005,07:51,1130.75,1131.00,1130.75,1130.75,10,518,528.00
08/16/2005,07:52,1130.75,1131.00,1130.75,1130.75,10,21,31.00
08/16/2005,07:53,1131.00,1131.00,1130.50,1130.50,3,323,326.00
08/16/2005,07:54,1130.50,1130.75,1130.50,1130.50,875,3,878.00
08/16/2005,07:55,1130.75,1130.75,1130.50,1130.75,1797,153,1950.00
08/16/2005,07:56,1130.75,1130.75,1130.50,1130.75,242,5,247.00
08/16/2005,07:57,1130.50,1130.75,1130.50,1130.75,306,46,352.00
08/16/2005,07:58,1131.00,1131.00,1130.75,1130.75,7,53,60.00
08/16/2005,07:59,1130.75,1130.75,1130.75,1130.75,0,190,190.00
08/16/2005,08:00,1131.00,1131.00,1130.75,1131.00,16,90,106.00
08/16/2005,08:01,1131.00,1131.00,1130.50,1130.50,181,139,320.00
08/16/2005,08:02,1130.50,1130.75,1130.50,1130.75,43,4,47.00
08/16/2005,08:03,1130.75,1130.75,1130.50,1130.75,29,2,31.00
08/16/2005,08:04,1130.50,1130.75,1130.50,1130.50,10,47,57.00
08/16/2005,08:05,1130.50,1130.75,1130.50,1130.75,20,3,23.00
08/16/2005,08:06,1130.75,1130.75,1130.50,1130.75,8,22,30.00
08/16/2005,08:07,1130.75,1130.75,1130.50,1130.50,407,5,412.00
08/16/2005,08:08,1130.75,1130.75,1130.50,1130.75,183,1,184.00
08/16/2005,08:09,1130.75,1131.00,1130.75,1130.75,6,5,11.00
08/16/2005,08:10,1130.75,1131.00,1130.75,1131.00,2,37,39.00
08/16/2005,08:11,1131.00,1131.00,1130.50,1130.75,74,176,250.00
08/16/2005,08:12,1130.75,1131.00,1130.75,1130.75,57,174,231.00
08/16/2005,08:13,1130.75,1130.75,1130.50,1130.50,8,20,28.00
08/16/2005,08:14,1130.75,1131.00,1130.75,1131.00,51,0,51.00
08/16/2005,08:15,1130.75,1131.00,1130.50,1130.50,49,734,783.00
08/16/2005,08:16,1130.50,1130.75,1130.25,1130.75,253,180,433.00
08/16/2005,08:17,1130.50,1130.75,1130.50,1130.75,61,57,118.00
08/16/2005,08:18,1130.75,1130.75,1130.75,1130.75,17,0,17.00
08/16/2005,08:19,1130.75,1130.75,1130.50,1130.75,15,32,47.00
08/16/2005,08:20,1130.75,1130.75,1130.50,1130.50,2,22,24.00
08/16/2005,08:21,1130.75,1131.00,1130.50,1130.75,375,102,477.00
08/16/2005,08:22,1130.75,1130.75,1130.50,1130.50,0,28,28.00
08/16/2005,08:23,1130.50,1130.75,1130.50,1130.75,32,23,55.00
08/16/2005,08:24,1130.75,1130.75,1130.75,1130.75,19,0,19.00
08/16/2005,08:25,1130.50,1130.75,1130.50,1130.75,7,183,190.00
08/16/2005,08:26,1130.75,1130.75,1130.25,1130.25,30,232,262.00
08/16/2005,08:27,1130.50,1130.50,1130.00,1130.25,275,384,659.00
08/16/2005,08:28,1130.25,1130.50,1130.25,1130.50,19,31,50.00
08/16/2005,08:29,1130.25,1130.50,1130.25,1130.25,27,610,637.00
08/16/2005,08:30,1130.25,1130.25,1129.75,1130.00,99,882,981.00
08/16/2005,08:31,1130.00,1130.00,1129.50,1129.50,1446,2959,4405.00
08/16/2005,08:32,1129.75,1129.75,1129.25,1129.50,2114,1765,3879.00
08/16/2005,08:33,1129.75,1130.00,1129.50,1129.50,2078,1547,3625.00
08/16/2005,08:34,1129.75,1130.50,1129.50,1130.25,1754,2025,3779.00
08/16/2005,08:35,1130.25,1130.50,1130.00,1130.25,1221,925,2146.00
08/16/2005,08:36,1130.50,1130.75,1130.25,1130.75,1504,2042,3546.00
08/16/2005,08:37,1130.75,1130.75,1130.50,1130.50,382,218,600.00
08/16/2005,08:38,1130.75,1130.75,1129.50,1129.50,247,3569,3816.00
08/16/2005,08:39,1129.50,1129.75,1128.25,1128.50,1213,6227,7440.00
08/16/2005,08:40,1128.25,1128.50,1127.75,1128.25,2907,3823,6730.00
08/16/2005,08:41,1128.50,1128.75,1128.25,1128.50,2984,1038,4022.00
08/16/2005,08:42,1128.50,1128.75,1128.25,1128.50,1407,518,1925.00
08/16/2005,08:43,1128.50,1128.75,1128.25,1128.50,1078,1668,2746.00
08/16/2005,08:44,1128.25,1129.00,1128.25,1128.75,1588,644,2232.00
08/16/2005,08:45,1128.75,1129.00,1128.50,1128.50,819,1157,1976.00
08/16/2005,08:46,1128.75,1129.00,1128.00,1128.50,938,2372,3310.00
08/16/2005,08:47,1128.50,1128.75,1128.25,1128.75,515,164,679.00
08/16/2005,08:48,1128.75,1128.75,1128.25,1128.75,822,676,1498.00
08/16/2005,08:49,1128.50,1128.75,1128.25,1128.75,719,664,1383.00
08/16/2005,08:50,1128.75,1128.75,1128.25,1128.50,1282,255,1537.00
08/16/2005,08:51,1128.50,1128.75,1128.25,1128.50,492,424,916.00
08/16/2005,08:52,1128.50,1128.50,1127.25,1128.00,2230,4433,6663.00
08/16/2005,08:53,1127.75,1128.00,1127.00,1127.25,1806,2298,4104.00
08/16/2005,08:54,1127.25,1128.00,1127.25,1127.75,1727,170,1897.00
08/16/2005,08:55,1128.00,1128.25,1127.75,1128.25,436,654,1090.00
08/16/2005,08:56,1128.25,1128.25,1127.75,1127.75,543,861,1404.00
08/16/2005,08:57,1127.75,1128.25,1127.75,1128.00,540,756,1296.00
08/16/2005,08:58,1128.25,1128.25,1127.50,1127.50,309,1049,1358.00
08/16/2005,08:59,1127.75,1127.75,1127.25,1127.50,372,1437,1809.00
08/16/2005,09:00,1127.50,1128.25,1127.25,1128.25,1255,210,1465.00
08/16/2005,09:01,1128.00,1128.25,1127.75,1128.00,500,410,910.00
08/16/2005,09:02,1128.00,1128.50,1127.75,1128.50,1242,351,1593.00
08/16/2005,09:03,1128.50,1128.50,1127.50,1127.75,1670,2326,3996.00
08/16/2005,09:04,1127.75,1128.00,1127.25,1127.75,2014,1325,3339.00
08/16/2005,09:05,1127.75,1127.75,1127.50,1127.50,749,99,848.00
08/16/2005,09:06,1127.75,1128.25,1127.75,1128.25,1529,95,1624.00
08/16/2005,09:07,1128.25,1128.50,1127.75,1128.50,1151,421,1572.00
08/16/2005,09:08,1128.50,1129.50,1128.50,1128.75,4753,3523,8276.00
08/16/2005,09:09,1129.00,1129.25,1128.50,1129.25,1474,1047,2521.00
08/16/2005,09:10,1129.25,1129.75,1129.25,1129.50,2644,1036,3680.00
08/16/2005,09:11,1129.50,1129.75,1129.00,1129.00,347,1943,2290.00
08/16/2005,09:12,1129.00,1129.50,1128.75,1129.00,1490,1598,3088.00
08/16/2005,09:13,1129.00,1129.00,1128.25,1128.25,250,1666,1916.00
08/16/2005,09:14,1128.50,1128.50,1128.00,1128.00,3020,1571,4591.00
08/16/2005,09:15,1128.25,1128.50,1128.00,1128.25,1255,968,2223.00
08/16/2005,09:16,1128.25,1129.00,1128.00,1128.50,1143,361,1504.00
08/16/2005,09:17,1128.75,1129.00,1128.50,1128.75,321,93,414.00
08/16/2005,09:18,1129.00,1129.00,1128.25,1128.25,921,987,1908.00
08/16/2005,09:19,1128.25,1128.75,1128.25,1128.25,801,2211,3012.00
08/16/2005,09:20,1128.50,1128.75,1128.25,1128.50,391,781,1172.00
08/16/2005,09:21,1128.50,1128.75,1128.25,1128.25,132,340,472.00
08/16/2005,09:22,1128.50,1128.75,1128.25,1128.25,1476,353,1829.00
08/16/2005,09:23,1128.25,1128.75,1128.25,1128.50,492,829,1321.00
08/16/2005,09:24,1128.50,1129.00,1128.00,1128.50,740,1029,1769.00
08/16/2005,09:25,1128.50,1129.00,1128.50,1128.75,797,928,1725.00
08/16/2005,09:26,1128.75,1129.50,1128.75,1129.25,2006,1218,3224.00
08/16/2005,09:27,1129.25,1129.25,1128.75,1128.75,249,1045,1294.00
08/16/2005,09:28,1128.75,1129.00,1128.50,1128.75,619,1202,1821.00
08/16/2005,09:29,1128.75,1129.00,1128.25,1128.50,16,1843,1859.00
08/16/2005,09:30,1128.50,1128.75,1128.25,1128.50,414,314,728.00
08/16/2005,09:31,1128.50,1128.50,1128.00,1128.25,231,937,1168.00
08/16/2005,09:32,1128.50,1128.50,1128.00,1128.50,373,907,1280.00
08/16/2005,09:33,1128.25,1128.50,1128.00,1128.25,404,768,1172.00
08/16/2005,09:34,1128.00,1128.50,1128.00,1128.00,720,229,949.00
08/16/2005,09:35,1128.00,1128.25,1127.25,1127.50,1645,3734,5379.00
08/16/2005,09:36,1127.50,1128.00,1127.50,1127.75,302,756,1058.00
08/16/2005,09:37,1127.75,1128.25,1127.50,1127.75,1076,505,1581.00
08/16/2005,09:38,1127.75,1128.00,1127.50,1128.00,625,458,1083.00
08/16/2005,09:39,1128.00,1128.25,1127.25,1127.50,881,1946,2827.00
08/16/2005,09:40,1127.50,1127.75,1126.75,1127.25,1446,4057,5503.00
08/16/2005,09:41,1127.00,1127.25,1126.50,1126.50,608,1988,2596.00
08/16/2005,09:42,1126.75,1127.00,1126.50,1126.50,1995,2690,4685.00
08/16/2005,09:43,1126.75,1126.75,1126.25,1126.50,2165,1816,3981.00
08/16/2005,09:44,1126.50,1126.75,1126.00,1126.25,962,2250,3212.00
08/16/2005,09:45,1126.00,1126.25,1125.75,1126.25,1510,3656,5166.00
08/16/2005,09:46,1126.00,1126.25,1125.50,1126.00,1567,3013,4580.00
08/16/2005,09:47,1126.00,1126.25,1125.50,1125.75,2315,1048,3363.00
08/16/2005,09:48,1125.50,1126.00,1124.75,1124.75,1783,4957,6740.00
08/16/2005,09:49,1124.75,1125.00,1124.50,1124.75,1944,2339,4283.00
08/16/2005,09:50,1124.50,1125.00,1124.25,1124.50,2074,2890,4964.00
08/16/2005,09:51,1124.50,1124.50,1123.75,1124.00,1795,5391,7186.00
08/16/2005,09:52,1123.75,1124.25,1123.75,1124.25,2921,1016,3937.00
08/16/2005,09:53,1124.25,1124.50,1124.00,1124.25,4455,2467,6922.00
08/16/2005,09:54,1124.25,1124.50,1124.00,1124.50,1055,1537,2592.00
08/16/2005,09:55,1124.50,1124.50,1124.00,1124.25,930,2203,3133.00
08/16/2005,09:56,1124.25,1124.50,1123.25,1123.75,1934,5733,7667.00
08/16/2005,09:57,1123.50,1123.50,1122.75,1123.25,2681,5286,7967.00
08/16/2005,09:58,1123.50,1123.75,1123.25,1123.25,2097,1554,3651.00
08/16/2005,09:59,1123.50,1123.75,1123.25,1123.50,2086,751,2837.00
08/16/2005,10:00,1123.50,1124.00,1123.50,1124.00,1271,479,1750.00
08/16/2005,10:01,1124.00,1124.00,1123.50,1123.75,672,1029,1701.00
08/16/2005,10:02,1123.75,1123.75,1123.25,1123.50,245,1606,1851.00
08/16/2005,10:03,1123.25,1123.75,1123.25,1123.50,1702,986,2688.00
08/16/2005,10:04,1123.25,1124.00,1123.25,1124.00,2189,969,3158.00
08/16/2005,10:05,1124.00,1124.00,1123.50,1123.75,808,1410,2218.00
08/16/2005,10:06,1123.75,1124.00,1123.75,1123.75,139,51,190.00
08/16/2005,10:07,1124.00,1124.25,1123.75,1124.25,2394,1109,3503.00
08/16/2005,10:08,1124.00,1124.25,1123.75,1124.25,1468,985,2453.00
08/16/2005,10:09,1124.00,1124.25,1124.00,1124.25,397,85,482.00
08/16/2005,10:10,1124.25,1124.50,1124.25,1124.25,1094,3550,4644.00
08/16/2005,10:11,1124.25,1124.50,1124.25,1124.25,602,706,1308.00
08/16/2005,10:12,1124.25,1124.50,1124.25,1124.25,87,465,552.00
08/16/2005,10:13,1124.25,1124.50,1124.00,1124.00,243,2444,2687.00
08/16/2005,10:14,1124.00,1124.25,1124.00,1124.25,134,399,533.00
08/16/2005,10:15,1124.25,1124.50,1124.00,1124.25,1365,65,1430.00
08/16/2005,10:16,1124.50,1124.50,1124.25,1124.25,410,308,718.00
08/16/2005,10:17,1124.50,1124.75,1124.25,1124.75,1941,1167,3108.00
08/16/2005,10:18,1124.50,1124.75,1124.50,1124.50,210,862,1072.00
08/16/2005,10:19,1124.50,1124.50,1124.25,1124.25,464,1124,1588.00
08/16/2005,10:20,1124.50,1124.50,1124.25,1124.25,178,116,294.00
08/16/2005,10:21,1124.25,1124.50,1124.25,1124.50,554,20,574.00
08/16/2005,10:22,1124.50,1124.75,1124.25,1124.50,716,679,1395.00
08/16/2005,10:23,1124.50,1124.75,1124.25,1124.50,675,1142,1817.00
08/16/2005,10:24,1124.50,1124.75,1124.50,1124.75,505,81,586.00
08/16/2005,10:25,1124.75,1125.00,1124.50,1124.75,943,803,1746.00
08/16/2005,10:26,1124.75,1125.00,1124.75,1124.75,127,128,255.00
08/16/2005,10:27,1124.75,1125.00,1124.50,1124.50,15,1618,1633.00
08/16/2005,10:28,1124.50,1124.75,1124.25,1124.50,207,1688,1895.00
08/16/2005,10:29,1124.25,1125.00,1124.25,1125.00,1218,299,1517.00
08/16/2005,10:30,1124.75,1125.00,1124.75,1124.75,234,1451,1685.00
08/16/2005,10:31,1124.50,1124.75,1124.50,1124.75,77,697,774.00
08/16/2005,10:32,1124.75,1125.25,1124.50,1125.00,1542,644,2186.00
08/16/2005,10:33,1125.00,1125.00,1124.75,1124.75,1228,40,1268.00
08/16/2005,10:34,1124.75,1124.75,1124.25,1124.25,16,1364,1380.00
08/16/2005,10:35,1124.25,1124.75,1124.25,1124.75,352,86,438.00
08/16/2005,10:36,1124.50,1124.75,1124.50,1124.50,25,542,567.00
08/16/2005,10:37,1124.50,1124.75,1124.25,1124.50,521,170,691.00
08/16/2005,10:38,1124.50,1125.00,1124.50,1124.50,502,376,878.00
08/16/2005,10:39,1124.75,1125.00,1124.50,1125.00,258,4,262.00
08/16/2005,10:40,1125.00,1125.50,1124.75,1125.25,1423,520,1943.00
08/16/2005,10:41,1125.50,1125.50,1125.00,1125.50,1593,753,2346.00
08/16/2005,10:42,1125.50,1125.50,1125.25,1125.25,287,1077,1364.00
08/16/2005,10:43,1125.25,1125.25,1124.75,1125.00,375,1118,1493.00
08/16/2005,10:44,1125.00,1125.25,1124.75,1125.00,364,255,619.00
08/16/2005,10:45,1125.00,1125.00,1124.75,1124.75,247,25,272.00
08/16/2005,10:46,1124.75,1125.00,1124.75,1125.00,83,54,137.00
08/16/2005,10:47,1125.00,1125.00,1124.50,1124.50,47,1698,1745.00
08/16/2005,10:48,1124.50,1124.75,1124.25,1124.75,329,263,592.00
08/16/2005,10:49,1124.50,1124.75,1124.50,1124.50,37,351,388.00
08/16/2005,10:50,1124.50,1124.75,1124.25,1124.25,84,347,431.00
08/16/2005,10:51,1124.50,1124.50,1124.25,1124.25,33,947,980.00
08/16/2005,10:52,1124.25,1124.50,1124.00,1124.00,137,832,969.00
08/16/2005,10:53,1124.00,1124.50,1124.00,1124.25,664,278,942.00
08/16/2005,10:54,1124.25,1124.50,1124.00,1124.25,80,568,648.00
08/16/2005,10:55,1124.25,1124.50,1123.50,1123.50,391,2789,3180.00
08/16/2005,10:56,1123.50,1124.00,1123.50,1123.75,872,848,1720.00
08/16/2005,10:57,1123.50,1123.75,1123.00,1123.25,1053,2582,3635.00
08/16/2005,10:58,1123.00,1123.50,1123.00,1123.00,494,747,1241.00
08/16/2005,10:59,1123.00,1123.25,1122.75,1123.25,1478,1848,3326.00
08/16/2005,11:00,1123.25,1123.50,1123.00,1123.25,573,208,781.00
08/16/2005,11:01,1123.25,1123.25,1122.75,1123.00,588,1451,2039.00
08/16/2005,11:02,1123.00,1123.00,1122.00,1122.00,1103,4324,5427.00
08/16/2005,11:03,1122.00,1122.25,1121.75,1122.00,2053,3691,5744.00
08/16/2005,11:04,1122.00,1122.50,1121.75,1122.25,2289,1322,3611.00
08/16/2005,11:05,1122.25,1122.50,1121.75,1122.00,789,1838,2627.00
08/16/2005,11:06,1122.00,1122.00,1121.50,1121.75,1096,1700,2796.00
08/16/2005,11:07,1122.00,1122.00,1121.50,1121.75,1029,2599,3628.00
08/16/2005,11:08,1121.75,1122.75,1121.75,1122.50,3001,1606,4607.00
08/16/2005,11:09,1122.25,1122.50,1122.00,1122.25,218,802,1020.00
08/16/2005,11:10,1122.25,1123.25,1122.00,1123.00,2320,690,3010.00
08/16/2005,11:11,1123.00,1123.25,1122.75,1123.00,719,880,1599.00
08/16/2005,11:12,1123.00,1123.00,1122.75,1122.75,141,29,170.00
08/16/2005,11:13,1123.00,1123.00,1122.50,1123.00,613,1093,1706.00
08/16/2005,11:14,1122.75,1123.25,1122.75,1123.00,889,260,1149.00
08/16/2005,11:15,1123.25,1123.50,1123.00,1123.25,974,163,1137.00
08/16/2005,11:16,1123.25,1123.50,1123.00,1123.00,818,335,1153.00
08/16/2005,11:17,1123.25,1123.50,1123.00,1123.25,410,451,861.00
08/16/2005,11:18,1123.25,1123.50,1123.25,1123.50,612,568,1180.00
08/16/2005,11:19,1123.25,1123.50,1123.00,1123.00,150,819,969.00
08/16/2005,11:20,1123.00,1123.25,1123.00,1123.25,383,111,494.00
08/16/2005,11:21,1123.00,1123.25,1123.00,1123.00,51,19,70.00
08/16/2005,11:22,1123.00,1123.25,1122.50,1122.75,1107,1876,2983.00
08/16/2005,11:23,1122.75,1123.00,1122.50,1122.75,208,279,487.00
08/16/2005,11:24,1122.75,1122.75,1122.50,1122.75,103,5,108.00
08/16/2005,11:25,1122.75,1123.00,1122.50,1123.00,451,57,508.00
08/16/2005,11:26,1123.00,1123.25,1122.75,1123.25,602,260,862.00
08/16/2005,11:27,1123.25,1123.50,1123.00,1123.00,1163,801,1964.00
08/16/2005,11:28,1123.25,1123.25,1123.00,1123.00,192,14,206.00
08/16/2005,11:29,1123.25,1123.50,1123.25,1123.25,348,16,364.00
08/16/2005,11:30,1123.25,1123.75,1123.25,1123.75,824,283,1107.00
08/16/2005,11:31,1123.75,1124.00,1123.50,1123.75,1200,703,1903.00
08/16/2005,11:32,1123.75,1124.25,1123.75,1124.00,1349,256,1605.00
08/16/2005,11:33,1124.25,1124.25,1123.75,1124.00,1738,824,2562.00
08/16/2005,11:34,1123.75,1124.25,1123.75,1124.25,1051,11,1062.00
08/16/2005,11:35,1124.00,1124.25,1124.00,1124.00,14,763,777.00
08/16/2005,11:36,1124.00,1124.25,1123.75,1124.00,467,268,735.00
08/16/2005,11:37,1124.00,1124.25,1123.75,1124.00,306,219,525.00
08/16/2005,11:38,1124.00,1124.25,1123.75,1124.00,162,129,291.00
08/16/2005,11:39,1124.00,1124.00,1123.75,1123.75,36,620,656.00
08/16/2005,11:40,1123.75,1124.00,1123.50,1123.75,307,418,725.00
08/16/2005,11:41,1123.75,1123.75,1123.25,1123.50,171,798,969.00
08/16/2005,11:42,1123.25,1123.75,1123.25,1123.75,500,72,572.00
08/16/2005,11:43,1123.50,1123.50,1123.00,1123.25,313,860,1173.00
08/16/2005,11:44,1123.25,1123.50,1123.00,1123.25,232,136,368.00
08/16/2005,11:45,1123.50,1123.50,1123.00,1123.25,152,185,337.00
08/16/2005,11:46,1123.50,1123.50,1123.00,1123.50,90,89,179.00
08/16/2005,11:47,1123.25,1123.50,1123.00,1123.00,23,197,220.00
08/16/2005,11:48,1123.00,1123.25,1122.75,1123.00,377,852,1229.00
08/16/2005,11:49,1123.25,1123.50,1123.00,1123.50,385,23,408.00
08/16/2005,11:50,1123.50,1123.50,1123.00,1123.25,88,234,322.00
08/16/2005,11:51,1123.25,1123.25,1123.00,1123.00,18,835,853.00
08/16/2005,11:52,1123.00,1123.50,1123.00,1123.25,353,444,797.00
08/16/2005,11:53,1123.25,1123.25,1123.00,1123.00,84,18,102.00
08/16/2005,11:54,1123.25,1123.50,1123.00,1123.50,189,29,218.00
08/16/2005,11:55,1123.25,1123.50,1123.25,1123.50,9,13,22.00
08/16/2005,11:56,1123.50,1123.50,1123.00,1123.25,276,259,535.00
08/16/2005,11:57,1123.50,1123.50,1123.25,1123.25,16,474,490.00
08/16/2005,11:58,1123.25,1123.25,1123.00,1123.25,3,226,229.00
08/16/2005,11:59,1123.00,1123.50,1123.00,1123.50,228,82,310.00
08/16/2005,12:00,1123.50,1123.50,1123.25,1123.50,364,7,371.00
08/16/2005,12:01,1123.50,1123.50,1123.25,1123.25,112,389,501.00
08/16/2005,12:02,1123.00,1123.50,1123.00,1123.25,206,6,212.00
08/16/2005,12:03,1123.50,1123.50,1123.25,1123.50,11,247,258.00
08/16/2005,12:04,1123.25,1123.50,1123.25,1123.25,19,7,26.00
08/16/2005,12:05,1123.25,1123.75,1123.25,1123.50,411,253,664.00
08/16/2005,12:06,1123.25,1123.50,1123.25,1123.50,74,27,101.00
08/16/2005,12:07,1123.50,1123.75,1123.25,1123.50,418,127,545.00
08/16/2005,12:08,1123.25,1123.50,1123.25,1123.50,210,14,224.00
08/16/2005,12:09,1123.50,1123.50,1123.25,1123.50,303,98,401.00
08/16/2005,12:10,1123.50,1123.50,1123.00,1123.25,538,705,1243.00
08/16/2005,12:11,1123.00,1123.50,1123.00,1123.50,324,4,328.00
08/16/2005,12:12,1123.50,1123.75,1123.25,1123.50,391,89,480.00
08/16/2005,12:13,1123.50,1123.75,1123.25,1123.50,416,185,601.00
08/16/2005,12:14,1123.50,1124.00,1123.50,1124.00,1405,3,1408.00
08/16/2005,12:15,1124.00,1124.25,1123.75,1123.75,370,338,708.00
08/16/2005,12:16,1123.75,1124.25,1123.75,1123.75,328,259,587.00
08/16/2005,12:17,1124.00,1124.00,1123.75,1123.75,156,273,429.00
08/16/2005,12:18,1123.75,1124.25,1123.75,1124.00,230,283,513.00
08/16/2005,12:19,1124.00,1124.25,1124.00,1124.00,50,53,103.00
08/16/2005,12:20,1124.00,1124.25,1124.00,1124.25,280,15,295.00
08/16/2005,12:21,1124.00,1124.25,1124.00,1124.00,40,355,395.00
08/16/2005,12:22,1124.00,1124.00,1123.75,1124.00,327,15,342.00
08/16/2005,12:23,1124.00,1124.00,1123.75,1123.75,117,3,120.00
08/16/2005,12:24,1124.00,1124.75,1123.75,1124.25,1937,859,2796.00
08/16/2005,12:25,1124.50,1124.75,1124.25,1124.50,1266,551,1817.00
08/16/2005,12:26,1124.50,1124.50,1123.75,1123.75,103,1708,1811.00
08/16/2005,12:27,1123.75,1123.75,1123.50,1123.50,56,484,540.00
08/16/2005,12:28,1123.50,1123.50,1123.25,1123.25,50,874,924.00
08/16/2005,12:29,1123.25,1123.75,1123.25,1123.50,860,25,885.00
08/16/2005,12:30,1123.50,1123.50,1123.25,1123.50,105,24,129.00
08/16/2005,12:31,1123.25,1123.50,1123.00,1123.25,662,1028,1690.00
08/16/2005,12:32,1123.25,1123.25,1123.00,1123.25,689,374,1063.00
08/16/2005,12:33,1123.00,1123.50,1123.00,1123.25,710,631,1341.00
08/16/2005,12:34,1123.25,1123.50,1123.25,1123.25,39,12,51.00
08/16/2005,12:35,1123.25,1123.75,1123.25,1123.50,738,450,1188.00
08/16/2005,12:36,1123.50,1123.50,1123.25,1123.50,28,16,44.00
08/16/2005,12:37,1123.50,1123.75,1123.25,1123.75,417,54,471.00
08/16/2005,12:38,1123.50,1123.75,1123.25,1123.50,215,305,520.00
08/16/2005,12:39,1123.25,1123.50,1123.00,1123.25,117,360,477.00
08/16/2005,12:40,1123.25,1123.25,1122.75,1123.00,465,1204,1669.00
08/16/2005,12:41,1123.25,1123.25,1123.00,1123.00,56,623,679.00
08/16/2005,12:42,1123.00,1123.00,1122.50,1122.75,230,1133,1363.00
08/16/2005,12:43,1123.00,1123.00,1122.75,1123.00,35,88,123.00
08/16/2005,12:44,1123.00,1123.00,1122.75,1122.75,29,302,331.00
08/16/2005,12:45,1122.75,1123.00,1122.50,1122.75,226,929,1155.00
08/16/2005,12:46,1122.75,1123.25,1122.75,1123.00,469,449,918.00
08/16/2005,12:47,1122.75,1123.00,1122.75,1123.00,414,365,779.00
08/16/2005,12:48,1123.25,1123.50,1123.00,1123.25,707,219,926.00
08/16/2005,12:49,1123.00,1123.25,1123.00,1123.00,419,133,552.00
08/16/2005,12:50,1123.25,1123.25,1123.00,1123.00,13,47,60.00
08/16/2005,12:51,1123.00,1123.25,1122.75,1123.00,19,745,764.00
08/16/2005,12:52,1122.75,1123.00,1122.50,1122.75,945,1186,2131.00
08/16/2005,12:53,1122.75,1123.00,1122.75,1122.75,25,559,584.00
08/16/2005,12:54,1122.75,1123.00,1122.75,1122.75,26,262,288.00
08/16/2005,12:55,1122.75,1123.00,1122.50,1123.00,445,229,674.00
08/16/2005,12:56,1123.00,1123.00,1122.25,1122.75,228,1388,1616.00
08/16/2005,12:57,1122.50,1123.00,1122.50,1123.00,360,87,447.00
08/16/2005,12:58,1122.75,1123.00,1122.50,1122.75,13,221,234.00
08/16/2005,12:59,1122.50,1122.75,1122.00,1122.25,953,2355,3308.00
08/16/2005,13:00,1122.00,1122.25,1121.75,1122.00,819,2347,3166.00
08/16/2005,13:01,1122.00,1122.25,1121.75,1122.25,682,324,1006.00
08/16/2005,13:02,1122.25,1122.75,1122.00,1122.75,1008,531,1539.00
08/16/2005,13:03,1122.50,1122.75,1122.50,1122.50,19,1011,1030.00
08/16/2005,13:04,1122.50,1122.75,1122.50,1122.75,30,218,248.00
08/16/2005,13:05,1122.50,1122.75,1122.50,1122.75,13,194,207.00
08/16/2005,13:06,1122.50,1122.50,1122.25,1122.25,133,361,494.00
08/16/2005,13:07,1122.50,1122.50,1122.25,1122.50,72,284,356.00
08/16/2005,13:08,1122.50,1122.50,1122.25,1122.25,282,1151,1433.00
08/16/2005,13:09,1122.25,1122.75,1122.00,1122.50,962,1225,2187.00
08/16/2005,13:10,1122.25,1122.25,1121.50,1121.50,375,1994,2369.00
08/16/2005,13:11,1121.75,1121.75,1121.00,1121.25,2370,4030,6400.00
08/16/2005,13:12,1121.25,1121.75,1121.25,1121.75,1217,237,1454.00
08/16/2005,13:13,1121.50,1121.75,1121.25,1121.50,872,518,1390.00
08/16/2005,13:14,1121.50,1121.75,1121.25,1121.50,1102,124,1226.00
08/16/2005,13:15,1121.75,1121.75,1120.75,1121.00,1391,4873,6264.00
08/16/2005,13:16,1121.00,1121.25,1121.00,1121.25,181,395,576.00
08/16/2005,13:17,1121.25,1121.25,1121.00,1121.25,312,263,575.00
08/16/2005,13:18,1121.25,1121.25,1120.75,1121.25,1303,553,1856.00
08/16/2005,13:19,1121.25,1121.25,1120.75,1121.00,382,804,1186.00
08/16/2005,13:20,1121.00,1121.25,1120.75,1121.25,556,565,1121.00
08/16/2005,13:21,1121.00,1121.25,1120.25,1121.00,3475,4013,7488.00
08/16/2005,13:22,1120.75,1121.25,1120.75,1121.00,1355,1397,2752.00
08/16/2005,13:23,1121.00,1121.50,1121.00,1121.25,576,148,724.00
08/16/2005,13:24,1121.25,1121.50,1121.00,1121.50,316,471,787.00
08/16/2005,13:25,1121.25,1121.50,1121.25,1121.50,856,213,1069.00
08/16/2005,13:26,1121.25,1121.50,1121.25,1121.25,33,40,73.00
08/16/2005,13:27,1121.50,1121.50,1121.25,1121.50,121,5,126.00
08/16/2005,13:28,1121.50,1121.75,1121.25,1121.25,979,1150,2129.00
08/16/2005,13:29,1121.50,1121.50,1120.75,1120.75,97,2204,2301.00
08/16/2005,13:30,1121.00,1121.25,1120.75,1121.25,476,698,1174.00
08/16/2005,13:31,1121.25,1121.25,1120.75,1121.25,864,403,1267.00
08/16/2005,13:32,1121.25,1121.75,1121.25,1121.75,400,72,472.00
08/16/2005,13:33,1121.50,1121.75,1121.25,1121.25,401,1139,1540.00
08/16/2005,13:34,1121.50,1122.00,1121.25,1122.00,2246,48,2294.00
08/16/2005,13:35,1122.00,1122.00,1121.50,1121.75,517,671,1188.00
08/16/2005,13:36,1121.75,1121.75,1121.75,1121.75,343,0,343.00
08/16/2005,13:37,1121.75,1122.00,1121.75,1121.75,93,623,716.00
08/16/2005,13:38,1121.75,1122.00,1121.75,1122.00,10,363,373.00
08/16/2005,13:39,1121.75,1122.25,1121.75,1122.25,2348,691,3039.00
08/16/2005,13:40,1122.25,1122.50,1122.25,1122.50,1265,212,1477.00
08/16/2005,13:41,1122.50,1122.50,1122.25,1122.25,121,183,304.00
08/16/2005,13:42,1122.50,1122.75,1122.50,1122.50,723,54,777.00
08/16/2005,13:43,1122.75,1123.00,1122.50,1122.75,672,918,1590.00
08/16/2005,13:44,1122.50,1122.75,1122.25,1122.75,876,687,1563.00
08/16/2005,13:45,1122.50,1122.75,1122.25,1122.50,392,708,1100.00
08/16/2005,13:46,1122.25,1122.50,1122.25,1122.50,278,80,358.00
08/16/2005,13:47,1122.50,1122.50,1122.00,1122.00,29,381,410.00
08/16/2005,13:48,1122.00,1122.50,1122.00,1122.25,564,270,834.00
08/16/2005,13:49,1122.50,1122.50,1122.00,1122.00,42,322,364.00
08/16/2005,13:50,1122.00,1122.25,1121.75,1122.00,108,605,713.00
08/16/2005,13:51,1122.00,1122.00,1121.75,1122.00,312,69,381.00
08/16/2005,13:52,1122.00,1122.25,1122.00,1122.25,56,13,69.00
08/16/2005,13:53,1122.00,1122.25,1122.00,1122.25,118,61,179.00
08/16/2005,13:54,1122.25,1122.25,1121.50,1122.00,456,844,1300.00
08/16/2005,13:55,1122.00,1122.25,1121.75,1122.00,755,288,1043.00
08/16/2005,13:56,1122.00,1122.00,1121.75,1121.75,39,295,334.00
08/16/2005,13:57,1121.75,1122.00,1121.75,1122.00,264,32,296.00
08/16/2005,13:58,1122.00,1122.00,1121.75,1121.75,140,78,218.00
08/16/2005,13:59,1121.75,1123.00,1121.75,1122.75,2487,395,2882.00
08/16/2005,14:00,1122.75,1122.75,1122.25,1122.50,229,600,829.00
08/16/2005,14:01,1122.50,1122.75,1122.25,1122.75,616,84,700.00
08/16/2005,14:02,1122.75,1122.75,1122.25,1122.75,918,336,1254.00
08/16/2005,14:03,1122.75,1123.00,1122.25,1122.75,491,693,1184.00
08/16/2005,14:04,1122.50,1123.00,1122.50,1122.75,705,511,1216.00
08/16/2005,14:05,1123.00,1123.00,1122.50,1122.75,222,165,387.00
08/16/2005,14:06,1122.75,1123.00,1122.50,1123.00,811,224,1035.00
08/16/2005,14:07,1122.75,1123.25,1122.75,1123.25,726,363,1089.00
08/16/2005,14:08,1123.00,1123.75,1123.00,1123.25,2178,1060,3238.00
08/16/2005,14:09,1123.50,1123.50,1123.00,1123.00,144,1733,1877.00
08/16/2005,14:10,1123.25,1123.25,1122.75,1123.00,163,1225,1388.00
08/16/2005,14:11,1123.00,1123.00,1122.50,1122.75,36,820,856.00
08/16/2005,14:12,1122.75,1123.00,1122.75,1122.75,23,71,94.00
08/16/2005,14:13,1122.75,1123.00,1122.50,1122.50,394,1585,1979.00
08/16/2005,14:14,1122.50,1122.75,1122.25,1122.25,180,205,385.00
08/16/2005,14:15,1122.25,1122.50,1122.25,1122.25,262,68,330.00
08/16/2005,14:16,1122.50,1122.50,1121.75,1121.75,140,1858,1998.00
08/16/2005,14:17,1121.75,1122.00,1121.75,1122.00,610,367,977.00
08/16/2005,14:18,1122.00,1122.00,1121.50,1121.50,440,1845,2285.00
08/16/2005,14:19,1121.50,1121.75,1121.00,1121.50,1309,1881,3190.00
08/16/2005,14:20,1121.50,1121.50,1120.75,1121.25,458,1840,2298.00
08/16/2005,14:21,1121.00,1121.25,1120.75,1121.00,405,490,895.00
08/16/2005,14:22,1121.00,1121.00,1120.25,1120.25,1281,2431,3712.00
08/16/2005,14:23,1120.25,1120.50,1119.25,1119.50,3971,10015,13986.00
08/16/2005,14:24,1119.25,1119.50,1118.00,1118.50,3758,8268,12026.00
08/16/2005,14:25,1118.50,1118.50,1117.75,1118.50,3118,4982,8100.00
08/16/2005,14:26,1118.50,1119.00,1118.25,1119.00,2762,759,3521.00
08/16/2005,14:27,1119.00,1119.00,1118.50,1118.75,1675,2799,4474.00
08/16/2005,14:28,1118.75,1119.00,1118.25,1118.50,775,2680,3455.00
08/16/2005,14:29,1118.50,1118.75,1118.25,1118.75,1161,151,1312.00
08/16/2005,14:30,1118.75,1118.75,1118.25,1118.50,607,943,1550.00
08/16/2005,14:31,1118.50,1119.00,1118.50,1118.50,1754,1311,3065.00
08/16/2005,14:32,1118.50,1118.50,1118.00,1118.00,507,3302,3809.00
08/16/2005,14:33,1118.00,1118.25,1117.75,1117.75,1372,1724,3096.00
08/16/2005,14:34,1117.75,1118.00,1117.25,1117.50,373,3710,4083.00
08/16/2005,14:35,1117.25,1117.75,1117.25,1117.75,2477,999,3476.00
08/16/2005,14:36,1117.75,1118.00,1117.50,1117.75,2127,1219,3346.00
08/16/2005,14:37,1117.75,1118.00,1117.25,1117.50,596,2312,2908.00
08/16/2005,14:38,1117.50,1117.75,1117.00,1117.25,1969,2609,4578.00
08/16/2005,14:39,1117.25,1117.50,1117.00,1117.25,826,1788,2614.00
08/16/2005,14:40,1117.25,1117.50,1117.00,1117.25,716,317,1033.00
08/16/2005,14:41,1117.25,1118.00,1117.25,1117.75,3952,4506,8458.00
08/16/2005,14:42,1117.75,1118.50,1117.75,1118.50,2569,490,3059.00
08/16/2005,14:43,1118.50,1119.25,1118.25,1119.00,2879,580,3459.00
08/16/2005,14:44,1119.00,1119.25,1119.00,1119.00,1080,545,1625.00
08/16/2005,14:45,1119.00,1119.50,1119.00,1119.50,1574,447,2021.00
08/16/2005,14:46,1119.50,1119.75,1119.00,1119.50,1541,1911,3452.00
08/16/2005,14:47,1119.50,1119.50,1118.75,1119.00,628,2325,2953.00
08/16/2005,14:48,1119.00,1119.25,1118.75,1119.00,569,1095,1664.00
08/16/2005,14:49,1119.00,1119.00,1118.50,1118.75,211,1452,1663.00
08/16/2005,14:50,1118.50,1119.00,1118.50,1118.75,920,1041,1961.00
08/16/2005,14:51,1118.75,1118.75,1118.25,1118.50,1027,2402,3429.00
08/16/2005,14:52,1118.50,1118.50,1118.25,1118.50,255,307,562.00
08/16/2005,14:53,1118.50,1118.75,1118.00,1118.25,1439,1747,3186.00
08/16/2005,14:54,1118.25,1118.50,1118.00,1118.25,868,1345,2213.00
08/16/2005,14:55,1118.25,1118.25,1117.50,1117.75,1786,2605,4391.00
08/16/2005,14:56,1117.75,1118.00,1117.50,1117.75,1521,1900,3421.00
08/16/2005,14:57,1117.75,1118.00,1117.25,1117.75,1244,2754,3998.00
08/16/2005,14:58,1117.50,1117.75,1117.00,1117.00,2616,3929,6545.00
08/16/2005,14:59,1117.25,1117.50,1117.00,1117.50,2612,1308,3920.00
08/16/2005,15:00,1117.50,1117.50,1116.50,1116.75,2723,9128,11851.00
08/16/2005,15:01,1116.50,1117.25,1116.00,1117.25,6056,4778,10834.00
08/16/2005,15:02,1117.25,1117.50,1117.00,1117.00,2264,2587,4851.00
08/16/2005,15:03,1117.00,1117.50,1117.00,1117.00,1630,1552,3182.00
08/16/2005,15:04,1117.00,1117.50,1117.00,1117.25,2251,378,2629.00
08/16/2005,15:05,1117.25,1117.25,1116.75,1116.75,2923,3782,6705.00
08/16/2005,15:06,1116.75,1117.25,1116.75,1117.25,2183,181,2364.00
08/16/2005,15:07,1117.00,1117.75,1117.00,1117.50,2382,882,3264.00
08/16/2005,15:08,1117.75,1118.00,1117.25,1117.50,1328,1734,3062.00
08/16/2005,15:09,1117.25,1117.50,1117.00,1117.25,997,1070,2067.00
08/16/2005,15:10,1117.25,1117.50,1117.00,1117.25,455,336,791.00
08/16/2005,15:11,1117.25,1117.75,1117.25,1117.50,2301,1033,3334.00
08/16/2005,15:12,1117.25,1117.75,1117.25,1117.50,641,1781,2422.00
08/16/2005,15:13,1117.50,1118.00,1117.50,1117.75,1062,680,1742.00
08/16/2005,15:14,1118.00,1118.25,1117.50,1118.00,3664,1802,5466.00
08/16/2005,15:15,1118.00,1118.00,1117.00,1117.25,1806,4083,5889.00
08/16/2005,15:16,1117.00,1117.50,1117.00,1117.25,115,41,156.00
08/16/2005,15:31,1117.50,1117.50,1117.25,1117.50,139,79,218.00
08/16/2005,15:32,1117.25,1117.50,1117.25,1117.50,36,74,110.00
08/16/2005,15:33,1117.50,1117.50,1117.25,1117.25,10,9,19.00
08/16/2005,15:34,1117.50,1117.50,1117.00,1117.00,4,242,246.00
08/16/2005,15:35,1117.25,1117.25,1117.00,1117.00,1,189,190.00
08/16/2005,15:36,1117.25,1117.25,1117.00,1117.00,17,16,33.00
08/16/2005,15:37,1117.25,1117.25,1117.00,1117.25,93,4,97.00
08/16/2005,15:38,1117.25,1117.25,1117.25,1117.25,106,0,106.00
08/16/2005,15:39,1117.25,1117.25,1117.25,1117.25,68,0,68.00
08/16/2005,15:40,1117.25,1117.50,1117.25,1117.25,49,1,50.00
08/16/2005,15:41,1117.25,1117.25,1117.25,1117.25,0,144,144.00
08/16/2005,15:42,1117.25,1117.25,1117.25,1117.25,0,58,58.00
08/16/2005,15:43,1117.25,1117.50,1117.00,1117.25,12,9,21.00
08/16/2005,15:45,1117.25,1117.50,1117.00,1117.25,44,84,128.00
08/16/2005,15:46,1117.25,1117.25,1117.25,1117.25,0,8,8.00
08/16/2005,15:47,1117.25,1117.50,1117.00,1117.00,1,421,422.00
08/16/2005,15:48,1117.25,1117.25,1117.25,1117.25,37,0,37.00
08/16/2005,15:49,1117.25,1117.50,1117.25,1117.25,24,3,27.00
08/16/2005,15:50,1117.25,1117.25,1117.25,1117.25,0,5,5.00
08/16/2005,15:51,1117.25,1117.25,1117.25,1117.25,0,202,202.00
08/16/2005,15:52,1117.25,1117.75,1117.25,1117.75,190,2,192.00
08/16/2005,15:53,1117.75,1117.75,1117.50,1117.75,18,96,114.00
08/16/2005,15:54,1117.50,1117.75,1117.50,1117.75,8,44,52.00
08/16/2005,15:55,1117.75,1117.75,1117.75,1117.75,45,0,45.00
08/16/2005,15:56,1117.75,1117.75,1117.50,1117.75,15,3,18.00
08/16/2005,15:57,1117.75,1117.75,1117.50,1117.75,23,1,24.00
08/16/2005,15:58,1117.75,1118.00,1117.75,1117.75,39,1,40.00
08/16/2005,15:59,1118.00,1118.00,1117.75,1117.75,4,25,29.00
08/16/2005,16:00,1118.00,1118.25,1118.00,1118.25,332,0,332.00
08/16/2005,17:01,1118.00,1118.50,1118.00,1118.50,70,10,80.00
08/16/2005,17:02,1118.50,1118.50,1118.25,1118.50,5,165,170.00
08/16/2005,17:03,1118.25,1118.25,1118.25,1118.25,0,22,22.00
08/16/2005,17:04,1118.25,1118.25,1118.25,1118.25,0,29,29.00
08/16/2005,17:05,1118.25,1118.25,1118.25,1118.25,0,21,21.00
08/16/2005,17:06,1118.25,1118.50,1118.25,1118.50,1,9,10.00
08/16/2005,17:07,1118.25,1118.25,1118.25,1118.25,0,23,23.00
08/16/2005,17:09,1118.25,1118.50,1118.25,1118.50,1,1,2.00
08/16/2005,17:10,1118.25,1118.25,1118.25,1118.25,0,20,20.00
08/16/2005,17:11,1118.50,1118.50,1118.25,1118.25,11,7,18.00
08/16/2005,17:13,1118.25,1118.25,1118.25,1118.25,0,2,2.00
08/16/2005,17:14,1118.25,1118.25,1118.25,1118.25,0,2,2.00
08/16/2005,17:15,1118.25,1118.25,1118.25,1118.25,0,1,1.00
08/16/2005,17:16,1118.25,1118.25,1118.25,1118.25,0,1,1.00
08/16/2005,17:17,1118.50,1118.50,1118.25,1118.25,5,3,8.00
08/16/2005,17:18,1118.25,1118.25,1118.25,1118.25,0,5,5.00
08/16/2005,17:19,1118.25,1118.25,1118.25,1118.25,0,1,1.00
08/16/2005,17:20,1118.50,1118.50,1118.50,1118.50,20,0,20.00
08/16/2005,17:22,1118.25,1118.25,1118.25,1118.25,0,2,2.00
08/16/2005,17:23,1118.50,1118.50,1118.50,1118.50,40,0,40.00
08/16/2005,17:25,1118.50,1118.50,1118.50,1118.50,32,0,32.00
08/16/2005,17:26,1118.25,1118.25,1118.25,1118.25,0,3,3.00
08/16/2005,17:28,1118.50,1118.50,1118.50,1118.50,3,0,3.00
08/16/2005,17:30,1118.50,1118.50,1118.50,1118.50,2,0,2.00
08/16/2005,17:31,1118.50,1118.50,1118.25,1118.25,1,1,2.00
08/16/2005,17:34,1118.50,1118.50,1118.50,1118.50,1,0,1.00
08/16/2005,17:35,1118.50,1118.50,1118.50,1118.50,1,0,1.00
08/16/2005,17:39,1118.25,1118.50,1118.25,1118.50,4,2,6.00
08/16/2005,17:41,1118.25,1118.25,1118.25,1118.25,0,32,32.00
08/16/2005,17:47,1118.50,1118.50,1118.50,1118.50,2,0,2.00
08/16/2005,17:49,1118.50,1118.50,1118.50,1118.50,4,0,4.00
08/16/2005,17:50,1118.50,1118.50,1118.50,1118.50,1,0,1.00
08/16/2005,17:55,1118.50,1118.50,1118.50,1118.50,4,0,4.00
08/16/2005,17:57,1118.25,1118.25,1118.25,1118.25,0,1,1.00
08/16/2005,17:58,1118.50,1118.50,1118.50,1118.50,5,0,5.00
08/16/2005,18:01,1118.50,1118.50,1118.50,1118.50,4,0,4.00
08/16/2005,18:05,1118.50,1118.50,1118.50,1118.50,2,0,2.00
08/16/2005,18:08,1118.25,1118.25,1118.25,1118.25,0,2,2.00
08/16/2005,18:10,1118.50,1118.50,1118.25,1118.25,1,15,16.00
08/16/2005,18:14,1118.25,1118.25,1118.25,1118.25,0,13,13.00
08/16/2005,18:15,1118.50,1118.50,1118.50,1118.50,1,0,1.00
08/16/2005,18:16,1118.50,1118.50,1118.25,1118.25,4,80,84.00
08/16/2005,18:17,1118.25,1118.25,1118.25,1118.25,0,28,28.00
08/16/2005,18:18,1118.25,1118.25,1118.25,1118.25,0,5,5.00
08/16/2005,18:19,1118.00,1118.00,1118.00,1118.00,0,105,105.00
08/16/2005,18:20,1118.00,1118.00,1118.00,1118.00,0,30,30.00
08/16/2005,18:21,1118.00,1118.00,1118.00,1118.00,0,1,1.00
08/16/2005,18:22,1118.00,1118.00,1118.00,1118.00,0,2,2.00
08/16/2005,18:24,1118.25,1118.25,1118.25,1118.25,1,0,1.00
08/16/2005,18:27,1118.25,1118.25,1118.25,1118.25,9,0,9.00
08/16/2005,18:28,1118.00,1118.00,1118.00,1118.00,0,2,2.00
08/16/2005,18:29,1118.25,1118.25,1118.25,1118.25,2,0,2.00
08/16/2005,18:32,1118.00,1118.00,1118.00,1118.00,0,42,42.00
08/16/2005,18:33,1118.00,1118.00,1118.00,1118.00,0,15,15.00
08/16/2005,18:34,1118.00,1118.00,1117.75,1117.75,0,17,17.00
08/16/2005,18:35,1117.75,1117.75,1117.75,1117.75,0,150,150.00
08/16/2005,18:36,1118.00,1118.00,1118.00,1118.00,8,0,8.00
08/16/2005,18:38,1117.75,1118.00,1117.75,1118.00,1,12,13.00
08/16/2005,18:40,1117.75,1117.75,1117.75,1117.75,0,10,10.00
08/16/2005,18:41,1117.75,1117.75,1117.75,1117.75,0,35,35.00
08/16/2005,18:47,1118.00,1118.00,1118.00,1118.00,141,0,141.00
08/16/2005,18:48,1118.25,1118.25,1118.25,1118.25,16,0,16.00
08/16/2005,18:49,1118.25,1118.25,1118.25,1118.25,29,0,29.00
08/16/2005,18:52,1118.25,1118.25,1118.25,1118.25,4,0,4.00
08/16/2005,18:53,1118.25,1118.25,1118.25,1118.25,6,0,6.00
08/16/2005,18:58,1118.25,1118.50,1118.25,1118.50,70,0,70.00
08/16/2005,18:59,1118.25,1118.25,1118.25,1118.25,0,1,1.00
08/16/2005,19:01,1118.25,1118.25,1118.25,1118.25,0,1,1.00
08/16/2005,19:02,1118.25,1118.25,1118.25,1118.25,0,62,62.00
08/16/2005,19:03,1118.25,1118.25,1118.25,1118.25,0,6,6.00
08/16/2005,19:04,1118.00,1118.25,1118.00,1118.25,1,2,3.00
08/16/2005,19:05,1118.25,1118.25,1118.25,1118.25,18,0,18.00
08/16/2005,19:07,1118.25,1118.25,1118.25,1118.25,2,0,2.00
08/16/2005,19:08,1118.25,1118.50,1118.25,1118.50,4,0,4.00
08/16/2005,19:10,1118.25,1118.25,1118.25,1118.25,0,43,43.00
08/16/2005,19:11,1118.25,1118.25,1118.25,1118.25,0,2,2.00
08/16/2005,19:13,1118.25,1118.25,1118.25,1118.25,0,5,5.00
08/16/2005,19:14,1118.25,1118.50,1118.25,1118.50,2,3,5.00
08/16/2005,19:16,1118.50,1118.50,1118.50,1118.50,100,0,100.00
08/16/2005,19:17,1118.50,1118.50,1118.50,1118.50,75,0,75.00
08/16/2005,19:18,1118.50,1118.50,1118.50,1118.50,52,0,52.00
08/16/2005,19:19,1118.75,1118.75,1118.50,1118.50,3,10,13.00
08/16/2005,19:20,1118.75,1118.75,1118.75,1118.75,1,0,1.00
08/16/2005,19:22,1118.50,1118.50,1118.50,1118.50,0,8,8.00
08/16/2005,19:23,1118.50,1118.50,1118.50,1118.50,0,1,1.00
08/16/2005,19:24,1118.50,1118.50,1118.50,1118.50,0,14,14.00
08/16/2005,19:25,1118.50,1118.50,1118.50,1118.50,0,10,10.00
08/16/2005,19:26,1118.50,1118.50,1118.50,1118.50,0,9,9.00
08/16/2005,19:27,1118.25,1118.25,1118.00,1118.25,6,96,102.00
08/16/2005,19:28,1118.25,1118.50,1118.25,1118.50,51,0,51.00
08/16/2005,19:30,1118.25,1118.25,1118.25,1118.25,0,2,2.00
08/16/2005,19:31,1118.25,1118.25,1118.25,1118.25,0,4,4.00
08/16/2005,19:32,1118.25,1118.50,1118.25,1118.50,1,1,2.00
08/16/2005,19:35,1118.50,1118.50,1118.50,1118.50,17,0,17.00
08/16/2005,19:36,1118.50,1118.50,1118.50,1118.50,3,0,3.00
08/16/2005,19:37,1118.50,1118.50,1118.50,1118.50,1,0,1.00
08/16/2005,19:40,1118.50,1118.50,1118.50,1118.50,4,0,4.00
08/16/2005,19:41,1118.50,1118.50,1118.50,1118.50,1,0,1.00
08/16/2005,19:42,1118.75,1118.75,1118.75,1118.75,5,0,5.00
08/16/2005,19:44,1118.50,1118.50,1118.50,1118.50,0,3,3.00
08/16/2005,19:47,1118.75,1118.75,1118.75,1118.75,1,0,1.00
08/16/2005,19:49,1118.75,1118.75,1118.75,1118.75,2,0,2.00
08/16/2005,19:51,1118.75,1118.75,1118.75,1118.75,1,0,1.00
08/16/2005,19:54,1118.50,1118.50,1118.50,1118.50,0,1,1.00
08/16/2005,20:04,1118.75,1118.75,1118.75,1118.75,11,0,11.00
08/16/2005,20:05,1118.50,1118.50,1118.50,1118.50,0,10,10.00
08/16/2005,20:06,1118.50,1118.50,1118.50,1118.50,0,6,6.00
08/16/2005,20:07,1118.50,1118.50,1118.50,1118.50,0,44,44.00
08/16/2005,20:08,1118.50,1118.50,1118.25,1118.25,5,67,72.00
08/16/2005,20:09,1118.50,1118.50,1118.25,1118.25,1,1,2.00
08/16/2005,20:12,1118.50,1118.50,1118.50,1118.50,2,0,2.00
08/16/2005,20:20,1118.25,1118.50,1118.25,1118.50,34,1,35.00
08/16/2005,20:22,1118.50,1118.50,1118.50,1118.50,5,0,5.00
08/16/2005,20:23,1118.50,1118.75,1118.50,1118.50,23,2,25.00
08/16/2005,20:28,1118.25,1118.25,1118.25,1118.25,0,1,1.00
08/16/2005,20:30,1118.50,1118.50,1118.50,1118.50,10,0,10.00
08/16/2005,20:34,1118.25,1118.50,1118.25,1118.50,37,5,42.00
08/16/2005,20:35,1118.50,1118.50,1118.50,1118.50,9,0,9.00
08/16/2005,20:36,1118.50,1118.50,1118.50,1118.50,10,0,10.00
08/16/2005,20:37,1118.50,1118.50,1118.50,1118.50,3,0,3.00
08/16/2005,20:38,1118.50,1118.50,1118.50,1118.50,1,0,1.00
08/16/2005,20:40,1118.50,1118.75,1118.50,1118.75,12,0,12.00
08/16/2005,20:41,1118.75,1118.75,1118.75,1118.75,4,0,4.00
08/16/2005,20:42,1118.50,1118.50,1118.50,1118.50,0,1,1.00
08/16/2005,20:43,1118.50,1118.50,1118.25,1118.25,0,110,110.00
08/16/2005,20:44,1118.50,1118.50,1118.50,1118.50,87,0,87.00
08/16/2005,20:45,1118.25,1118.25,1118.00,1118.00,0,69,69.00
08/16/2005,20:46,1118.25,1118.25,1118.25,1118.25,16,0,16.00
08/16/2005,20:47,1118.25,1118.25,1118.25,1118.25,5,0,5.00
08/16/2005,20:48,1118.50,1118.75,1118.50,1118.50,141,45,186.00
08/16/2005,20:49,1118.50,1118.75,1118.50,1118.75,1,7,8.00
08/16/2005,20:50,1118.75,1119.00,1118.75,1118.75,65,30,95.00
08/16/2005,20:51,1118.75,1118.75,1118.75,1118.75,0,2,2.00
08/16/2005,20:52,1118.75,1118.75,1118.75,1118.75,0,1,1.00
08/16/2005,20:53,1118.75,1118.75,1118.75,1118.75,0,7,7.00
08/16/2005,20:54,1118.75,1118.75,1118.75,1118.75,0,4,4.00
08/16/2005,20:55,1119.00,1119.00,1119.00,1119.00,1,0,1.00
08/16/2005,20:56,1119.00,1119.00,1119.00,1119.00,99,0,99.00
08/16/2005,20:57,1118.75,1118.75,1118.75,1118.75,0,13,13.00
08/16/2005,20:58,1118.75,1118.75,1118.75,1118.75,0,1,1.00
08/16/2005,21:00,1118.75,1118.75,1118.75,1118.75,0,3,3.00
08/16/2005,21:01,1118.75,1118.75,1118.75,1118.75,0,6,6.00
08/16/2005,21:03,1118.75,1118.75,1118.75,1118.75,0,2,2.00
08/16/2005,21:05,1118.75,1118.75,1118.75,1118.75,0,3,3.00
08/16/2005,21:08,1118.75,1119.00,1118.75,1119.00,78,6,84.00
08/16/2005,21:09,1119.00,1119.25,1119.00,1119.00,35,1,36.00
08/16/2005,21:10,1119.00,1119.00,1118.75,1119.00,29,44,73.00
08/16/2005,21:11,1118.75,1118.75,1118.75,1118.75,0,51,51.00
08/16/2005,21:14,1118.75,1118.75,1118.75,1118.75,0,7,7.00
08/16/2005,21:16,1118.75,1118.75,1118.75,1118.75,0,7,7.00
08/16/2005,21:17,1118.75,1118.75,1118.75,1118.75,0,3,3.00
08/16/2005,21:22,1118.75,1119.25,1118.75,1119.00,25,53,78.00
08/16/2005,21:23,1119.00,1119.00,1119.00,1119.00,0,2,2.00
08/16/2005,21:24,1119.00,1119.00,1119.00,1119.00,0,18,18.00
08/16/2005,21:25,1119.00,1119.00,1119.00,1119.00,0,8,8.00
08/16/2005,21:26,1119.00,1119.00,1119.00,1119.00,0,4,4.00
08/16/2005,21:28,1119.00,1119.00,1119.00,1119.00,0,13,13.00
08/16/2005,21:29,1119.00,1119.00,1118.75,1119.00,1,5,6.00
08/16/2005,21:31,1119.25,1119.25,1119.25,1119.25,9,0,9.00
08/16/2005,21:32,1119.00,1119.00,1118.75,1118.75,0,15,15.00
08/16/2005,21:34,1118.75,1118.75,1118.75,1118.75,0,1,1.00
08/16/2005,21:35,1119.00,1119.00,1119.00,1119.00,2,0,2.00
08/16/2005,21:36,1119.00,1119.00,1119.00,1119.00,9,0,9.00
08/16/2005,21:38,1119.00,1119.00,1118.75,1118.75,16,6,22.00
08/16/2005,21:39,1118.75,1118.75,1118.75,1118.75,0,1,1.00
08/16/2005,21:40,1118.75,1118.75,1118.75,1118.75,0,1,1.00
08/16/2005,21:48,1118.75,1118.75,1118.75,1118.75,0,5,5.00
08/16/2005,21:51,1119.00,1119.00,1119.00,1119.00,3,0,3.00
08/16/2005,21:52,1119.00,1119.00,1119.00,1119.00,1,0,1.00
08/16/2005,21:53,1119.00,1119.00,1119.00,1119.00,1,0,1.00
08/16/2005,21:55,1118.75,1119.00,1118.75,1119.00,1,2,3.00
08/16/2005,22:03,1119.00,1119.00,1119.00,1119.00,3,0,3.00
08/16/2005,22:05,1119.00,1119.00,1119.00,1119.00,6,0,6.00
08/16/2005,22:10,1119.00,1119.00,1119.00,1119.00,1,0,1.00
08/16/2005,22:13,1119.00,1119.00,1119.00,1119.00,1,0,1.00
08/16/2005,22:14,1119.00,1119.00,1119.00,1119.00,1,0,1.00
08/16/2005,22:15,1119.00,1119.00,1119.00,1119.00,1,0,1.00
08/16/2005,22:24,1119.00,1119.00,1119.00,1119.00,25,0,25.00
08/16/2005,22:26,1119.00,1119.00,1119.00,1119.00,18,0,18.00
08/16/2005,22:32,1119.00,1119.00,1119.00,1119.00,8,0,8.00
08/16/2005,22:33,1119.00,1119.00,1119.00,1119.00,2,0,2.00
08/16/2005,22:35,1118.75,1118.75,1118.75,1118.75,0,1,1.00
08/16/2005,22:37,1118.75,1118.75,1118.75,1118.75,0,2,2.00
08/16/2005,22:41,1118.75,1119.00,1118.75,1119.00,1,12,13.00
08/16/2005,22:42,1119.00,1119.00,1119.00,1119.00,24,0,24.00
08/16/2005,22:43,1119.00,1119.00,1119.00,1119.00,17,0,17.00
08/16/2005,22:46,1119.00,1119.00,1119.00,1119.00,40,0,40.00
08/16/2005,22:49,1119.00,1119.00,1119.00,1119.00,2,0,2.00
08/16/2005,22:50,1119.00,1119.00,1119.00,1119.00,71,0,71.00
08/16/2005,22:51,1119.00,1119.00,1119.00,1119.00,9,0,9.00
08/16/2005,22:52,1119.00,1119.00,1119.00,1119.00,2,0,2.00
08/16/2005,22:53,1119.00,1119.00,1119.00,1119.00,19,0,19.00
08/16/2005,22:54,1119.25,1119.25,1119.25,1119.25,220,0,220.00
08/16/2005,22:56,1119.00,1119.25,1119.00,1119.25,2,1,3.00
08/16/2005,22:57,1119.00,1119.00,1119.00,1119.00,0,6,6.00
08/16/2005,23:01,1119.00,1119.00,1119.00,1119.00,0,4,4.00
08/16/2005,23:02,1119.00,1119.00,1119.00,1119.00,0,19,19.00
08/16/2005,23:04,1119.00,1119.00,1119.00,1119.00,0,2,2.00
08/16/2005,23:09,1119.00,1119.00,1119.00,1119.00,0,31,31.00
08/16/2005,23:10,1119.00,1119.00,1119.00,1119.00,0,9,9.00
08/16/2005,23:12,1119.00,1119.00,1119.00,1119.00,0,8,8.00
08/16/2005,23:14,1119.00,1119.00,1119.00,1119.00,0,52,52.00
08/16/2005,23:15,1119.00,1119.00,1119.00,1119.00,0,1,1.00
08/16/2005,23:20,1119.00,1119.00,1119.00,1119.00,0,1,1.00
08/16/2005,23:22,1119.00,1119.00,1119.00,1119.00,0,1,1.00
08/16/2005,23:29,1119.00,1119.00,1118.75,1118.75,0,203,203.00
08/16/2005,23:30,1119.00,1119.00,1119.00,1119.00,2,0,2.00
08/16/2005,23:31,1118.75,1118.75,1118.75,1118.75,0,7,7.00
08/16/2005,23:34,1119.00,1119.00,1119.00,1119.00,2,0,2.00
08/16/2005,23:39,1118.75,1118.75,1118.75,1118.75,0,1,1.00
08/16/2005,23:44,1118.75,1118.75,1118.75,1118.75,0,5,5.00
08/16/2005,23:48,1118.75,1118.75,1118.75,1118.75,0,1,1.00
08/16/2005,23:55,1118.75,1118.75,1118.75,1118.75,0,5,5.00
08/16/2005,23:58,1118.75,1118.75,1118.75,1118.75,0,1,1.00
08/16/2005,23:59,1118.75,1119.00,1118.75,1119.00,2,11,13.00
08/17/2005,00:03,1118.75,1118.75,1118.75,1118.75,0,8,8.00
08/17/2005,00:04,1118.75,1118.75,1118.75,1118.75,0,2,2.00
08/17/2005,00:07,1118.75,1118.75,1118.75,1118.75,0,1,1.00
08/17/2005,00:08,1118.75,1118.75,1118.75,1118.75,0,24,24.00
08/17/2005,00:11,1118.75,1118.75,1118.75,1118.75,0,4,4.00
08/17/2005,00:13,1118.75,1118.75,1118.75,1118.75,0,3,3.00
08/17/2005,00:19,1118.75,1118.75,1118.75,1118.75,0,13,13.00
08/17/2005,00:21,1118.50,1118.50,1118.50,1118.50,0,150,150.00
08/17/2005,00:22,1118.50,1118.50,1118.50,1118.50,0,2,2.00
08/17/2005,00:23,1118.50,1118.50,1118.50,1118.50,0,2,2.00
08/17/2005,00:26,1118.50,1118.75,1118.50,1118.50,1,26,27.00
08/17/2005,00:27,1118.50,1118.50,1118.50,1118.50,0,23,23.00
08/17/2005,00:28,1118.75,1118.75,1118.75,1118.75,5,0,5.00
08/17/2005,00:29,1118.50,1118.50,1118.50,1118.50,0,10,10.00
08/17/2005,00:30,1118.50,1118.50,1118.50,1118.50,0,5,5.00
08/17/2005,00:32,1118.75,1119.00,1118.50,1118.50,12,37,49.00
08/17/2005,00:33,1118.50,1118.50,1118.50,1118.50,0,1,1.00
08/17/2005,00:34,1118.75,1118.75,1118.75,1118.75,7,0,7.00
08/17/2005,00:35,1118.75,1118.75,1118.75,1118.75,7,0,7.00
08/17/2005,00:38,1118.75,1118.75,1118.75,1118.75,1,0,1.00
08/17/2005,00:39,1118.75,1118.75,1118.75,1118.75,11,0,11.00
08/17/2005,00:40,1118.75,1118.75,1118.75,1118.75,164,0,164.00
08/17/2005,00:41,1118.75,1118.75,1118.75,1118.75,11,0,11.00
08/17/2005,00:43,1118.75,1119.00,1118.75,1119.00,2,0,2.00
08/17/2005,00:45,1118.75,1118.75,1118.75,1118.75,0,2,2.00
08/17/2005,00:46,1118.75,1118.75,1118.75,1118.75,0,13,13.00
08/17/2005,00:52,1118.75,1119.00,1118.75,1119.00,101,3,104.00
08/17/2005,00:53,1119.00,1119.00,1119.00,1119.00,11,0,11.00
08/17/2005,00:55,1119.25,1119.25,1119.25,1119.25,120,0,120.00
08/17/2005,00:57,1119.25,1119.25,1119.25,1119.25,23,0,23.00
08/17/2005,00:59,1119.25,1119.25,1119.25,1119.25,30,0,30.00
08/17/2005,01:00,1119.50,1119.50,1119.25,1119.25,1,2,3.00
08/17/2005,01:01,1119.50,1119.50,1119.25,1119.25,68,6,74.00
08/17/2005,01:02,1119.50,1119.75,1119.50,1119.75,111,22,133.00
08/17/2005,01:03,1119.75,1119.75,1119.75,1119.75,100,0,100.00
08/17/2005,01:04,1119.75,1119.75,1119.75,1119.75,1,0,1.00
08/17/2005,01:06,1119.50,1119.50,1119.50,1119.50,0,7,7.00
08/17/2005,01:07,1119.50,1119.50,1119.50,1119.50,0,127,127.00
08/17/2005,01:08,1119.50,1119.50,1119.50,1119.50,0,4,4.00
08/17/2005,01:09,1119.25,1119.50,1119.25,1119.50,1,28,29.00
08/17/2005,01:10,1119.25,1119.50,1119.25,1119.50,2,10,12.00
08/17/2005,01:11,1119.50,1119.50,1119.50,1119.50,51,0,51.00
08/17/2005,01:12,1119.50,1119.75,1119.50,1119.75,6,0,6.00
08/17/2005,01:14,1119.50,1119.50,1119.50,1119.50,0,2,2.00
08/17/2005,01:15,1119.50,1119.50,1119.50,1119.50,0,38,38.00
08/17/2005,01:16,1119.50,1119.50,1119.50,1119.50,0,1,1.00
08/17/2005,01:17,1119.25,1119.25,1119.25,1119.25,0,12,12.00
08/17/2005,01:20,1119.25,1119.25,1119.25,1119.25,0,6,6.00
08/17/2005,01:21,1119.25,1119.25,1119.25,1119.25,0,10,10.00
08/17/2005,01:22,1119.50,1119.50,1119.50,1119.50,12,0,12.00
08/17/2005,01:23,1119.50,1119.50,1119.50,1119.50,1,0,1.00
08/17/2005,01:24,1119.25,1119.25,1119.25,1119.25,0,1,1.00
08/17/2005,01:25,1119.50,1119.50,1119.25,1119.25,3,10,13.00
08/17/2005,01:27,1119.25,1119.25,1119.25,1119.25,0,158,158.00
08/17/2005,01:30,1119.25,1119.25,1119.25,1119.25,0,2,2.00
08/17/2005,01:31,1119.50,1119.50,1119.25,1119.25,34,1,35.00
08/17/2005,01:33,1119.25,1119.25,1119.25,1119.25,0,2,2.00
08/17/2005,01:37,1119.50,1119.50,1119.50,1119.50,31,0,31.00
08/17/2005,01:38,1119.50,1119.50,1119.25,1119.25,1,5,6.00
08/17/2005,01:39,1119.25,1119.25,1119.25,1119.25,0,1,1.00
08/17/2005,01:41,1119.25,1119.25,1119.25,1119.25,0,25,25.00
08/17/2005,01:42,1119.25,1119.25,1119.25,1119.25,0,10,10.00
08/17/2005,01:44,1119.25,1119.25,1119.25,1119.25,0,172,172.00
08/17/2005,01:45,1119.25,1119.25,1119.25,1119.25,0,51,51.00
08/17/2005,01:46,1119.25,1119.25,1119.25,1119.25,0,18,18.00
08/17/2005,01:47,1119.25,1119.25,1119.25,1119.25,0,3,3.00
08/17/2005,01:49,1119.25,1119.25,1119.25,1119.25,0,3,3.00
08/17/2005,01:50,1119.00,1119.00,1119.00,1119.00,0,41,41.00
08/17/2005,01:51,1119.00,1119.25,1119.00,1119.25,10,2,12.00
08/17/2005,01:52,1119.25,1119.25,1119.25,1119.25,16,0,16.00
08/17/2005,01:53,1119.25,1119.25,1119.25,1119.25,1,0,1.00
08/17/2005,01:57,1119.00,1119.25,1119.00,1119.25,34,1,35.00
08/17/2005,01:58,1119.25,1119.25,1119.25,1119.25,20,0,20.00
08/17/2005,01:59,1119.00,1119.25,1119.00,1119.25,59,6,65.00
08/17/2005,02:00,1119.25,1119.25,1119.25,1119.25,2,0,2.00
08/17/2005,02:01,1119.25,1119.75,1119.25,1119.75,229,0,229.00
08/17/2005,02:02,1119.50,1119.75,1119.50,1119.75,27,7,34.00
08/17/2005,02:03,1119.75,1120.00,1119.50,1119.75,173,29,202.00
08/17/2005,02:04,1119.75,1119.75,1119.50,1119.50,1,8,9.00
08/17/2005,02:05,1119.75,1119.75,1119.75,1119.75,140,0,140.00
08/17/2005,02:06,1120.00,1120.00,1119.75,1119.75,7,42,49.00
08/17/2005,02:07,1119.75,1120.25,1119.75,1120.25,356,99,455.00
08/17/2005,02:08,1120.00,1120.25,1120.00,1120.00,50,20,70.00
08/17/2005,02:09,1120.25,1120.25,1120.00,1120.25,40,48,88.00
08/17/2005,02:10,1120.25,1120.75,1120.25,1120.50,422,95,517.00
08/17/2005,02:11,1120.25,1120.50,1120.25,1120.25,103,25,128.00
08/17/2005,02:12,1120.25,1120.50,1120.25,1120.25,5,16,21.00
08/17/2005,02:13,1120.25,1120.50,1120.25,1120.25,1,13,14.00
08/17/2005,02:14,1120.25,1120.25,1120.00,1120.00,55,26,81.00
08/17/2005,02:15,1120.00,1120.25,1120.00,1120.25,147,1,148.00
08/17/2005,02:16,1120.25,1120.25,1120.25,1120.25,90,0,90.00
08/17/2005,02:17,1120.25,1120.50,1120.25,1120.50,28,0,28.00
08/17/2005,02:18,1120.50,1120.50,1120.25,1120.50,8,10,18.00
08/17/2005,02:19,1120.25,1120.25,1119.75,1119.75,0,98,98.00
08/17/2005,02:20,1119.75,1119.75,1119.50,1119.75,87,89,176.00
08/17/2005,02:21,1119.50,1119.75,1119.50,1119.75,45,5,50.00
08/17/2005,02:22,1119.50,1119.50,1119.50,1119.50,0,32,32.00
08/17/2005,02:23,1119.50,1119.50,1119.25,1119.50,43,36,79.00
08/17/2005,02:24,1119.25,1119.50,1119.25,1119.50,2,4,6.00
08/17/2005,02:25,1119.50,1119.75,1119.50,1119.50,37,1,38.00
08/17/2005,02:26,1119.50,1119.50,1119.25,1119.25,1,59,60.00
08/17/2005,02:27,1119.25,1119.25,1119.25,1119.25,0,16,16.00
08/17/2005,02:28,1119.25,1119.50,1119.25,1119.50,43,3,46.00
08/17/2005,02:29,1119.50,1119.50,1119.25,1119.25,32,1,33.00
08/17/2005,02:30,1119.25,1119.25,1119.00,1119.00,1,182,183.00
08/17/2005,02:31,1118.75,1119.00,1118.75,1119.00,67,9,76.00
08/17/2005,02:32,1119.25,1119.25,1119.00,1119.25,34,9,43.00
08/17/2005,02:33,1119.00,1119.00,1119.00,1119.00,0,92,92.00
08/17/2005,02:34,1119.00,1119.00,1119.00,1119.00,0,76,76.00
08/17/2005,02:35,1119.00,1119.00,1119.00,1119.00,0,30,30.00
08/17/2005,02:36,1119.00,1119.00,1119.00,1119.00,0,93,93.00
08/17/2005,02:37,1119.00,1119.00,1119.00,1119.00,0,13,13.00
08/17/2005,02:38,1118.75,1119.00,1118.50,1119.00,31,140,171.00
08/17/2005,02:39,1119.00,1119.00,1118.75,1118.75,9,27,36.00
08/17/2005,02:40,1118.75,1118.75,1118.50,1118.75,25,99,124.00
08/17/2005,02:41,1118.75,1118.75,1118.75,1118.75,5,0,5.00
08/17/2005,02:42,1118.75,1118.75,1118.50,1118.50,23,1,24.00
08/17/2005,02:43,1118.50,1118.50,1118.50,1118.50,0,15,15.00
08/17/2005,02:44,1118.50,1118.50,1118.50,1118.50,0,4,4.00
08/17/2005,02:45,1118.50,1118.50,1118.25,1118.50,15,182,197.00
08/17/2005,02:46,1118.50,1118.50,1118.50,1118.50,165,0,165.00
08/17/2005,02:47,1118.50,1118.50,1118.50,1118.50,111,0,111.00
08/17/2005,02:48,1118.75,1118.75,1118.50,1118.50,3,25,28.00
08/17/2005,02:49,1118.75,1118.75,1118.75,1118.75,43,0,43.00
08/17/2005,02:50,1119.00,1119.00,1119.00,1119.00,100,0,100.00
08/17/2005,02:51,1119.00,1119.50,1119.00,1119.50,123,1,124.00
08/17/2005,02:52,1119.50,1119.75,1119.25,1119.50,115,6,121.00
08/17/2005,02:53,1119.50,1119.50,1119.50,1119.50,0,14,14.00
08/17/2005,02:54,1119.50,1119.50,1119.25,1119.25,0,48,48.00
08/17/2005,02:55,1119.25,1119.25,1119.25,1119.25,0,3,3.00
08/17/2005,02:56,1119.25,1119.25,1119.25,1119.25,0,46,46.00
08/17/2005,02:57,1119.00,1119.00,1119.00,1119.00,0,1,1.00
08/17/2005,02:58,1119.00,1119.00,1119.00,1119.00,0,51,51.00
08/17/2005,02:59,1119.25,1119.50,1119.25,1119.50,154,0,154.00
08/17/2005,03:00,1119.50,1119.50,1119.25,1119.25,6,52,58.00
08/17/2005,03:01,1119.50,1119.50,1119.25,1119.25,1,8,9.00
08/17/2005,03:02,1119.50,1119.50,1119.50,1119.50,1,0,1.00
08/17/2005,03:03,1119.25,1119.75,1119.25,1119.75,204,2,206.00
08/17/2005,03:04,1119.75,1120.00,1119.75,1119.75,24,1,25.00
08/17/2005,03:05,1119.75,1120.00,1119.75,1119.75,22,4,26.00
08/17/2005,03:06,1119.75,1119.75,1119.75,1119.75,0,48,48.00
08/17/2005,03:07,1119.75,1119.75,1119.75,1119.75,0,110,110.00
08/17/2005,03:08,1119.75,1119.75,1119.50,1119.50,0,2,2.00
08/17/2005,03:10,1119.50,1119.50,1119.50,1119.50,0,2,2.00
08/17/2005,03:11,1119.50,1119.75,1119.50,1119.75,15,9,24.00
08/17/2005,03:12,1119.75,1119.75,1119.50,1119.50,2,16,18.00
08/17/2005,03:13,1119.50,1119.50,1119.25,1119.50,10,68,78.00
08/17/2005,03:14,1119.50,1119.50,1119.50,1119.50,14,0,14.00
08/17/2005,03:15,1119.50,1119.50,1119.50,1119.50,15,0,15.00
08/17/2005,03:16,1119.50,1119.50,1119.25,1119.50,3,1,4.00
08/17/2005,03:17,1119.50,1119.50,1119.50,1119.50,2,0,2.00
08/17/2005,03:18,1119.50,1119.50,1119.50,1119.50,9,0,9.00
08/17/2005,03:19,1119.50,1119.50,1119.50,1119.50,2,0,2.00
08/17/2005,03:20,1119.25,1119.25,1119.25,1119.25,0,16,16.00
08/17/2005,03:21,1119.25,1119.25,1119.00,1119.25,46,135,181.00
08/17/2005,03:22,1119.25,1119.50,1119.00,1119.50,76,1,77.00
08/17/2005,03:23,1119.25,1119.25,1118.75,1119.00,7,123,130.00
08/17/2005,03:24,1119.00,1119.00,1119.00,1119.00,0,23,23.00
08/17/2005,03:25,1119.00,1119.00,1119.00,1119.00,0,15,15.00
08/17/2005,03:26,1119.00,1119.00,1118.50,1118.75,3,111,114.00
08/17/2005,03:27,1118.75,1118.75,1118.75,1118.75,14,0,14.00
08/17/2005,03:28,1118.50,1118.75,1118.50,1118.50,56,37,93.00
08/17/2005,03:29,1118.50,1118.75,1118.25,1118.75,67,69,136.00
08/17/2005,03:30,1118.50,1118.75,1118.25,1118.50,24,9,33.00
08/17/2005,03:31,1118.75,1118.75,1118.25,1118.50,36,1,37.00
08/17/2005,03:32,1118.50,1118.75,1118.25,1118.25,3,5,8.00
08/17/2005,03:33,1118.75,1118.75,1118.75,1118.75,16,0,16.00
08/17/2005,03:34,1118.75,1118.75,1118.75,1118.75,1,0,1.00
08/17/2005,03:36,1118.50,1118.50,1118.50,1118.50,0,23,23.00
08/17/2005,03:37,1118.25,1118.50,1118.25,1118.50,31,1,32.00
08/17/2005,03:38,1118.50,1118.50,1118.25,1118.25,71,179,250.00
08/17/2005,03:39,1118.25,1118.25,1118.00,1118.25,135,128,263.00
08/17/2005,03:40,1118.25,1118.25,1118.00,1118.25,237,2,239.00
08/17/2005,03:41,1118.25,1118.50,1118.00,1118.25,25,15,40.00
08/17/2005,03:42,1118.25,1118.25,1118.25,1118.25,45,0,45.00
08/17/2005,03:43,1118.25,1118.25,1118.25,1118.25,30,0,30.00
08/17/2005,03:44,1118.25,1118.25,1118.25,1118.25,129,0,129.00
08/17/2005,03:45,1118.00,1118.00,1117.75,1117.75,0,229,229.00
08/17/2005,03:46,1117.75,1118.00,1117.75,1118.00,7,6,13.00
08/17/2005,03:47,1117.75,1118.00,1117.50,1117.50,2,512,514.00
08/17/2005,03:48,1117.50,1117.75,1117.50,1117.75,55,50,105.00
08/17/2005,03:49,1118.00,1118.00,1117.75,1117.75,1,53,54.00
08/17/2005,03:50,1117.75,1117.75,1117.75,1117.75,0,21,21.00
08/17/2005,03:51,1117.75,1117.75,1117.75,1117.75,0,11,11.00
08/17/2005,03:52,1117.75,1118.00,1117.75,1118.00,4,14,18.00
08/17/2005,03:53,1118.00,1118.00,1118.00,1118.00,46,0,46.00
08/17/2005,03:54,1118.00,1118.00,1118.00,1118.00,26,0,26.00
08/17/2005,03:55,1118.00,1118.00,1117.75,1117.75,1,1,2.00
08/17/2005,03:56,1117.75,1118.00,1117.75,1118.00,23,2,25.00
08/17/2005,03:57,1118.00,1118.00,1118.00,1118.00,5,0,5.00
08/17/2005,03:58,1118.00,1118.00,1118.00,1118.00,1,0,1.00
08/17/2005,03:59,1118.00,1118.00,1118.00,1118.00,4,0,4.00
08/17/2005,04:00,1118.25,1118.25,1118.25,1118.25,2,0,2.00
08/17/2005,04:01,1118.25,1118.25,1118.00,1118.00,3,11,14.00
08/17/2005,04:02,1118.00,1118.25,1118.00,1118.00,1,41,42.00
08/17/2005,04:03,1118.00,1118.00,1118.00,1118.00,0,2,2.00
08/17/2005,04:04,1118.00,1118.00,1117.25,1117.50,3,202,205.00
08/17/2005,04:05,1117.50,1117.75,1117.25,1117.75,133,8,141.00
08/17/2005,04:06,1117.75,1117.75,1117.75,1117.75,1,0,1.00
08/17/2005,04:07,1117.75,1117.75,1117.75,1117.75,93,0,93.00
08/17/2005,04:08,1118.00,1118.25,1118.00,1118.00,70,30,100.00
08/17/2005,04:09,1118.00,1118.00,1118.00,1118.00,0,1,1.00
08/17/2005,04:11,1117.75,1117.75,1117.25,1117.50,3,35,38.00
08/17/2005,04:12,1117.50,1118.00,1117.50,1118.00,16,5,21.00
08/17/2005,04:13,1118.00,1118.00,1118.00,1118.00,28,0,28.00
08/17/2005,04:14,1118.25,1118.25,1118.25,1118.25,2,0,2.00
08/17/2005,04:15,1118.25,1118.25,1117.75,1117.75,1,85,86.00
08/17/2005,04:16,1118.00,1118.00,1118.00,1118.00,39,0,39.00
08/17/2005,04:17,1117.75,1117.75,1117.75,1117.75,0,19,19.00
08/17/2005,04:18,1117.75,1117.75,1117.75,1117.75,0,43,43.00
08/17/2005,04:19,1117.75,1117.75,1117.75,1117.75,0,4,4.00
08/17/2005,04:20,1117.75,1117.75,1117.75,1117.75,0,25,25.00
08/17/2005,04:21,1117.75,1118.00,1117.75,1118.00,1,9,10.00
08/17/2005,04:22,1117.75,1117.75,1117.75,1117.75,0,2,2.00
08/17/2005,04:23,1118.00,1118.25,1118.00,1118.00,103,127,230.00
08/17/2005,04:25,1118.00,1118.00,1118.00,1118.00,0,15,15.00
08/17/2005,04:26,1118.00,1118.25,1118.00,1118.25,2,60,62.00
08/17/2005,04:28,1118.00,1118.25,1118.00,1118.00,4,32,36.00
08/17/2005,04:29,1118.00,1118.00,1118.00,1118.00,0,11,11.00
08/17/2005,04:30,1118.00,1118.00,1118.00,1118.00,0,4,4.00
08/17/2005,04:31,1118.25,1118.25,1118.25,1118.25,25,0,25.00
08/17/2005,04:33,1118.00,1118.00,1118.00,1118.00,0,1,1.00
08/17/2005,04:34,1118.25,1118.50,1118.25,1118.50,80,0,80.00
08/17/2005,04:36,1118.50,1118.50,1118.50,1118.50,142,0,142.00
08/17/2005,04:37,1118.50,1118.50,1118.25,1118.50,10,1,11.00
08/17/2005,04:38,1118.50,1118.50,1118.50,1118.50,3,0,3.00
08/17/2005,04:39,1118.25,1118.25,1118.25,1118.25,0,1,1.00
08/17/2005,04:40,1118.25,1118.25,1118.25,1118.25,0,1,1.00
08/17/2005,04:41,1118.50,1118.50,1118.25,1118.25,2,1,3.00
08/17/2005,04:43,1118.50,1118.50,1118.50,1118.50,7,0,7.00
08/17/2005,04:44,1118.50,1118.50,1118.50,1118.50,25,0,25.00
08/17/2005,04:45,1118.50,1118.50,1118.50,1118.50,6,0,6.00
08/17/2005,04:46,1118.50,1118.50,1118.25,1118.25,1,1,2.00
08/17/2005,04:49,1118.50,1118.50,1118.50,1118.50,34,0,34.00
08/17/2005,04:50,1118.50,1118.50,1118.50,1118.50,4,0,4.00
08/17/2005,04:51,1118.25,1118.25,1118.25,1118.25,0,1,1.00
08/17/2005,04:53,1118.50,1118.50,1118.50,1118.50,52,0,52.00
08/17/2005,04:54,1118.75,1118.75,1118.50,1118.50,2,1,3.00
08/17/2005,04:55,1118.50,1118.50,1118.50,1118.50,0,1,1.00
08/17/2005,04:56,1118.50,1118.50,1118.50,1118.50,0,37,37.00
08/17/2005,04:57,1118.50,1118.50,1118.50,1118.50,0,1,1.00
08/17/2005,04:58,1118.50,1118.50,1118.50,1118.50,0,1,1.00
08/17/2005,04:59,1118.75,1118.75,1118.25,1118.50,57,50,107.00
08/17/2005,05:00,1118.50,1118.50,1118.50,1118.50,11,0,11.00
08/17/2005,05:01,1118.50,1118.75,1118.50,1118.50,8,33,41.00
08/17/2005,05:02,1118.50,1118.75,1118.50,1118.75,16,77,93.00
08/17/2005,05:03,1118.75,1118.75,1118.50,1118.50,1,4,5.00
08/17/2005,05:04,1118.50,1118.75,1118.50,1118.75,2,4,6.00
08/17/2005,05:05,1118.75,1119.00,1118.75,1118.75,150,87,237.00
08/17/2005,05:06,1118.75,1118.75,1118.75,1118.75,0,21,21.00
08/17/2005,05:07,1118.75,1118.75,1118.50,1118.50,0,5,5.00
08/17/2005,05:08,1118.50,1118.50,1118.50,1118.50,0,2,2.00
08/17/2005,05:09,1118.50,1118.50,1118.50,1118.50,0,14,14.00
08/17/2005,05:11,1118.50,1118.50,1118.50,1118.50,0,4,4.00
08/17/2005,05:13,1118.50,1118.50,1118.50,1118.50,0,5,5.00
08/17/2005,05:14,1118.50,1118.50,1118.25,1118.25,0,88,88.00
08/17/2005,05:15,1118.25,1118.25,1118.25,1118.25,0,42,42.00
08/17/2005,05:16,1118.25,1118.50,1118.00,1118.25,165,28,193.00
08/17/2005,05:17,1118.50,1118.50,1118.50,1118.50,51,0,51.00
08/17/2005,05:18,1118.25,1118.50,1118.25,1118.50,11,30,41.00
08/17/2005,05:19,1118.50,1118.50,1118.25,1118.25,3,7,10.00
08/17/2005,05:21,1118.50,1118.50,1118.25,1118.50,2,116,118.00
08/17/2005,05:22,1118.50,1118.50,1118.50,1118.50,94,0,94.00
08/17/2005,05:23,1118.50,1118.50,1118.50,1118.50,4,0,4.00
08/17/2005,05:24,1118.50,1118.50,1118.25,1118.50,72,4,76.00
08/17/2005,05:25,1118.50,1118.50,1118.25,1118.50,9,2,11.00
08/17/2005,05:26,1118.25,1118.25,1118.25,1118.25,0,2,2.00
08/17/2005,05:27,1118.25,1118.25,1118.25,1118.25,0,4,4.00
08/17/2005,05:29,1118.25,1118.50,1118.25,1118.50,1,4,5.00
08/17/2005,05:30,1118.50,1118.50,1118.50,1118.50,4,0,4.00
08/17/2005,05:31,1118.50,1118.50,1118.25,1118.25,2,9,11.00
08/17/2005,05:32,1118.25,1118.25,1118.00,1118.25,13,37,50.00
08/17/2005,05:33,1118.00,1118.75,1118.00,1118.75,154,4,158.00
08/17/2005,05:34,1118.75,1118.75,1118.75,1118.75,102,0,102.00
08/17/2005,05:35,1118.50,1118.50,1118.50,1118.50,0,16,16.00
08/17/2005,05:36,1118.50,1118.75,1118.50,1118.50,1,7,8.00
08/17/2005,05:37,1118.50,1118.75,1118.50,1118.75,139,1,140.00
08/17/2005,05:38,1118.75,1118.75,1118.75,1118.75,46,0,46.00
08/17/2005,05:39,1118.50,1118.75,1118.50,1118.75,1,4,5.00
08/17/2005,05:40,1118.75,1118.75,1118.75,1118.75,1,0,1.00
08/17/2005,05:41,1118.50,1118.50,1118.50,1118.50,0,38,38.00
08/17/2005,05:42,1118.75,1118.75,1118.25,1118.50,6,29,35.00
08/17/2005,05:43,1118.50,1118.50,1118.50,1118.50,7,0,7.00
08/17/2005,05:44,1118.50,1118.75,1118.50,1118.75,17,0,17.00
08/17/2005,05:45,1118.50,1118.50,1118.50,1118.50,0,8,8.00
08/17/2005,05:47,1118.50,1118.50,1118.50,1118.50,0,4,4.00
08/17/2005,05:48,1118.50,1118.50,1118.50,1118.50,0,3,3.00
08/17/2005,05:49,1118.50,1118.50,1118.25,1118.25,0,139,139.00
08/17/2005,05:51,1118.25,1118.25,1118.25,1118.25,0,8,8.00
08/17/2005,05:52,1118.50,1118.50,1118.25,1118.25,11,6,17.00
08/17/2005,05:54,1118.25,1118.25,1118.25,1118.25,0,5,5.00
08/17/2005,05:55,1118.25,1118.25,1118.25,1118.25,0,7,7.00
08/17/2005,05:56,1118.50,1118.50,1118.25,1118.50,3,4,7.00
08/17/2005,05:58,1118.25,1118.25,1118.25,1118.25,0,5,5.00
08/17/2005,05:59,1118.25,1118.25,1118.25,1118.25,0,5,5.00
08/17/2005,06:00,1118.25,1118.25,1118.25,1118.25,0,6,6.00
08/17/2005,06:01,1118.25,1118.25,1118.00,1118.25,1,67,68.00
08/17/2005,06:02,1118.25,1118.25,1118.25,1118.25,5,0,5.00
08/17/2005,06:03,1118.25,1118.25,1118.00,1118.00,1,5,6.00
08/17/2005,06:04,1118.25,1118.25,1118.25,1118.25,22,0,22.00
08/17/2005,06:05,1118.00,1118.25,1118.00,1118.25,1,6,7.00
08/17/2005,06:06,1118.00,1118.00,1118.00,1118.00,0,6,6.00
08/17/2005,06:07,1118.00,1118.00,1118.00,1118.00,0,143,143.00
08/17/2005,06:08,1118.00,1118.00,1117.75,1117.75,0,130,130.00
08/17/2005,06:09,1118.00,1118.00,1118.00,1118.00,35,0,35.00
08/17/2005,06:10,1118.00,1118.00,1118.00,1118.00,32,0,32.00
08/17/2005,06:11,1118.00,1118.00,1118.00,1118.00,25,0,25.00
08/17/2005,06:13,1118.00,1118.00,1118.00,1118.00,15,0,15.00
08/17/2005,06:14,1118.00,1118.25,1118.00,1118.00,2,6,8.00
08/17/2005,06:16,1118.25,1118.25,1118.00,1118.00,1,6,7.00
08/17/2005,06:17,1118.25,1118.25,1118.25,1118.25,90,0,90.00
08/17/2005,06:18,1118.50,1118.50,1118.25,1118.25,1,4,5.00
08/17/2005,06:19,1118.25,1118.50,1118.25,1118.50,1,3,4.00
08/17/2005,06:20,1118.25,1118.25,1118.25,1118.25,0,6,6.00
08/17/2005,06:22,1118.25,1118.25,1118.25,1118.25,0,4,4.00
08/17/2005,06:23,1118.25,1118.25,1118.25,1118.25,0,104,104.00
08/17/2005,06:24,1118.25,1118.50,1118.25,1118.25,3,27,30.00
08/17/2005,06:25,1118.50,1118.50,1118.50,1118.50,5,0,5.00
08/17/2005,06:26,1118.25,1118.25,1118.25,1118.25,0,6,6.00
08/17/2005,06:27,1118.25,1118.25,1118.25,1118.25,0,1,1.00
08/17/2005,06:28,1118.50,1118.50,1118.25,1118.25,2,20,22.00
08/17/2005,06:29,1118.50,1118.50,1118.50,1118.50,26,0,26.00
08/17/2005,06:30,1118.25,1118.25,1118.25,1118.25,0,8,8.00
08/17/2005,06:31,1118.25,1118.50,1118.25,1118.50,4,1,5.00
08/17/2005,06:32,1118.25,1118.25,1118.25,1118.25,0,20,20.00
08/17/2005,06:33,1118.25,1118.50,1118.25,1118.50,4,8,12.00
08/17/2005,06:34,1118.50,1118.50,1118.50,1118.50,169,0,169.00
08/17/2005,06:35,1118.75,1118.75,1118.50,1118.50,2,11,13.00
08/17/2005,06:36,1118.75,1118.75,1118.75,1118.75,1,0,1.00
08/17/2005,06:37,1118.50,1118.50,1118.50,1118.50,0,41,41.00
08/17/2005,06:38,1118.50,1118.50,1118.50,1118.50,0,76,76.00
08/17/2005,06:39,1118.75,1118.75,1118.50,1118.50,1,8,9.00
08/17/2005,06:40,1118.75,1118.75,1118.75,1118.75,7,0,7.00
08/17/2005,06:41,1118.50,1118.50,1118.50,1118.50,0,7,7.00
08/17/2005,06:42,1118.50,1118.75,1118.50,1118.75,175,138,313.00
08/17/2005,06:43,1118.75,1118.75,1118.50,1118.50,2,65,67.00
08/17/2005,06:44,1118.50,1118.50,1118.50,1118.50,0,16,16.00
08/17/2005,06:45,1118.50,1118.50,1118.25,1118.25,0,10,10.00
08/17/2005,06:46,1118.25,1118.50,1118.25,1118.50,1,3,4.00
08/17/2005,06:47,1118.25,1118.25,1118.25,1118.25,0,15,15.00
08/17/2005,06:49,1118.25,1118.25,1118.25,1118.25,0,25,25.00
08/17/2005,06:50,1118.50,1118.50,1118.50,1118.50,51,0,51.00
08/17/2005,06:51,1118.25,1118.50,1118.25,1118.50,7,6,13.00
08/17/2005,06:52,1118.25,1118.25,1118.25,1118.25,0,1,1.00
08/17/2005,06:53,1118.50,1118.75,1118.50,1118.75,223,0,223.00
08/17/2005,06:54,1118.50,1118.75,1118.50,1118.50,2,31,33.00
08/17/2005,06:55,1118.50,1118.50,1118.50,1118.50,0,90,90.00
08/17/2005,06:56,1118.50,1118.50,1118.50,1118.50,0,100,100.00
08/17/2005,06:57,1118.75,1118.75,1118.50,1118.50,1,6,7.00
08/17/2005,06:58,1118.75,1119.00,1118.75,1118.75,232,11,243.00
08/17/2005,06:59,1118.75,1118.75,1118.50,1118.50,0,77,77.00
08/17/2005,07:00,1118.75,1118.75,1118.75,1118.75,1,0,1.00
08/17/2005,07:01,1118.75,1118.75,1118.75,1118.75,69,0,69.00
08/17/2005,07:02,1118.75,1118.75,1118.75,1118.75,36,0,36.00
08/17/2005,07:03,1118.75,1119.00,1118.25,1118.50,257,320,577.00
08/17/2005,07:04,1118.50,1118.75,1118.50,1118.50,6,81,87.00
08/17/2005,07:05,1118.75,1119.00,1118.75,1118.75,74,5,79.00
08/17/2005,07:06,1118.75,1119.00,1118.75,1118.75,1,55,56.00
08/17/2005,07:07,1118.50,1119.00,1118.50,1118.75,93,33,126.00
08/17/2005,07:08,1118.75,1119.00,1118.75,1119.00,22,40,62.00
08/17/2005,07:09,1118.75,1119.25,1118.75,1119.00,141,221,362.00
08/17/2005,07:10,1119.00,1119.00,1118.75,1118.75,0,122,122.00
08/17/2005,07:11,1118.75,1119.00,1118.75,1118.75,1,10,11.00
08/17/2005,07:12,1118.75,1119.00,1118.75,1119.00,11,3,14.00
08/17/2005,07:13,1118.75,1118.75,1118.75,1118.75,0,5,5.00
08/17/2005,07:14,1118.75,1119.00,1118.75,1118.75,1,15,16.00
08/17/2005,07:15,1118.75,1119.00,1118.75,1119.00,2,5,7.00
08/17/2005,07:16,1119.00,1119.00,1118.75,1118.75,2,6,8.00
08/17/2005,07:17,1119.00,1119.00,1118.75,1118.75,26,4,30.00
08/17/2005,07:18,1118.75,1119.00,1118.75,1119.00,1,5,6.00
08/17/2005,07:19,1118.75,1118.75,1118.75,1118.75,0,14,14.00
08/17/2005,07:20,1118.75,1119.00,1118.75,1119.00,118,7,125.00
08/17/2005,07:21,1119.00,1119.25,1119.00,1119.00,310,22,332.00
08/17/2005,07:22,1119.25,1119.50,1119.25,1119.25,265,47,312.00
08/17/2005,07:23,1119.25,1119.50,1119.25,1119.25,92,333,425.00
08/17/2005,07:24,1119.25,1119.50,1119.25,1119.25,17,181,198.00
08/17/2005,07:25,1119.25,1119.50,1119.25,1119.50,8,46,54.00
08/17/2005,07:26,1119.25,1119.50,1119.25,1119.50,3,62,65.00
08/17/2005,07:27,1119.25,1119.25,1119.00,1119.00,0,67,67.00
08/17/2005,07:28,1119.25,1119.50,1119.00,1119.25,168,64,232.00
08/17/2005,07:29,1119.25,1119.25,1119.25,1119.25,198,0,198.00
08/17/2005,07:30,1119.00,1119.25,1118.00,1118.00,14,872,886.00
08/17/2005,07:31,1118.50,1118.50,1116.25,1116.25,1814,3029,4843.00
08/17/2005,07:32,1116.25,1116.50,1115.75,1116.50,989,2293,3282.00
08/17/2005,07:33,1116.50,1116.50,1115.75,1115.75,126,2086,2212.00
08/17/2005,07:34,1115.75,1116.00,1114.50,1114.75,1429,4184,5613.00
08/17/2005,07:35,1114.75,1115.00,1114.25,1114.75,1753,1491,3244.00
08/17/2005,07:36,1114.75,1115.25,1114.75,1115.25,635,521,1156.00
08/17/2005,07:37,1115.00,1115.25,1115.00,1115.25,172,988,1160.00
08/17/2005,07:38,1115.25,1115.50,1115.00,1115.00,514,326,840.00
08/17/2005,07:39,1115.25,1115.25,1115.00,1115.00,111,913,1024.00
08/17/2005,07:40,1115.00,1115.50,1114.75,1115.25,582,873,1455.00
08/17/2005,07:41,1115.50,1116.00,1115.25,1115.75,672,286,958.00
08/17/2005,07:42,1115.50,1116.00,1115.50,1116.00,560,725,1285.00
08/17/2005,07:43,1115.75,1116.00,1115.75,1115.75,5,26,31.00
08/17/2005,07:44,1116.00,1116.25,1115.75,1116.00,950,369,1319.00
08/17/2005,07:45,1116.00,1116.25,1116.00,1116.00,384,336,720.00
08/17/2005,07:46,1116.00,1116.25,1115.75,1116.00,957,449,1406.00
08/17/2005,07:47,1116.25,1116.25,1115.75,1115.75,10,370,380.00
08/17/2005,07:48,1115.75,1115.75,1115.50,1115.50,110,406,516.00
08/17/2005,07:49,1115.75,1116.00,1115.50,1115.50,331,195,526.00
08/17/2005,07:50,1115.50,1115.75,1115.25,1115.25,99,590,689.00
08/17/2005,07:51,1115.25,1115.75,1115.25,1115.50,204,102,306.00
08/17/2005,07:52,1115.50,1115.50,1115.25,1115.25,43,547,590.00
08/17/2005,07:53,1115.25,1115.50,1115.25,1115.50,86,208,294.00
08/17/2005,07:54,1115.50,1115.50,1115.25,1115.50,323,10,333.00
08/17/2005,07:55,1115.25,1115.25,1115.25,1115.25,0,8,8.00
08/17/2005,07:56,1115.25,1115.50,1115.25,1115.25,10,80,90.00
08/17/2005,07:57,1115.25,1115.50,1115.00,1115.00,91,283,374.00
08/17/2005,07:58,1115.25,1115.50,1115.25,1115.25,140,142,282.00
08/17/2005,07:59,1115.50,1115.50,1115.00,1115.25,93,255,348.00
08/17/2005,08:00,1115.25,1115.75,1115.25,1115.75,358,2,360.00
08/17/2005,08:01,1115.50,1116.00,1115.50,1116.00,466,233,699.00
08/17/2005,08:02,1116.00,1116.00,1115.75,1116.00,172,1,173.00
08/17/2005,08:03,1115.75,1116.00,1115.75,1116.00,37,15,52.00
08/17/2005,08:04,1115.75,1116.00,1115.75,1116.00,66,1,67.00
08/17/2005,08:05,1116.00,1116.25,1115.75,1116.00,566,101,667.00
08/17/2005,08:06,1116.00,1116.50,1116.00,1116.50,112,8,120.00
08/17/2005,08:07,1116.25,1116.50,1116.25,1116.50,53,130,183.00
08/17/2005,08:08,1116.50,1116.50,1116.00,1116.25,85,179,264.00
08/17/2005,08:09,1116.25,1116.50,1116.00,1116.50,62,47,109.00
08/17/2005,08:10,1116.25,1116.75,1116.25,1116.50,265,273,538.00
08/17/2005,08:11,1116.50,1116.50,1116.25,1116.25,30,31,61.00
08/17/2005,08:12,1116.50,1116.50,1116.25,1116.25,1,150,151.00
08/17/2005,08:13,1116.50,1116.50,1116.25,1116.50,98,30,128.00
08/17/2005,08:14,1116.50,1116.75,1116.50,1116.75,30,27,57.00
08/17/2005,08:15,1116.50,1116.75,1116.50,1116.50,7,222,229.00
08/17/2005,08:16,1116.50,1116.50,1116.50,1116.50,0,94,94.00
08/17/2005,08:17,1116.50,1116.50,1116.25,1116.25,0,9,9.00
08/17/2005,08:18,1116.50,1116.50,1116.25,1116.50,78,1,79.00
08/17/2005,08:19,1116.25,1116.25,1116.25,1116.25,0,29,29.00
08/17/2005,08:20,1116.25,1116.50,1116.25,1116.50,104,2,106.00
08/17/2005,08:21,1116.25,1117.00,1116.25,1117.00,1353,5,1358.00
08/17/2005,08:22,1116.75,1117.00,1116.75,1116.75,58,232,290.00
08/17/2005,08:23,1116.75,1116.75,1116.75,1116.75,0,49,49.00
08/17/2005,08:24,1116.75,1117.00,1116.75,1116.75,2,197,199.00
08/17/2005,08:25,1116.75,1117.00,1116.75,1116.75,19,58,77.00
08/17/2005,08:26,1116.75,1117.00,1116.75,1116.75,157,160,317.00
08/17/2005,08:27,1116.50,1116.75,1116.25,1116.25,226,285,511.00
08/17/2005,08:28,1116.25,1116.50,1116.25,1116.25,60,47,107.00
08/17/2005,08:29,1116.50,1116.75,1116.50,1116.50,312,382,694.00
08/17/2005,08:30,1116.50,1117.00,1116.50,1117.00,1070,593,1663.00
08/17/2005,08:31,1117.00,1118.00,1116.75,1117.75,3578,3327,6905.00
08/17/2005,08:32,1117.75,1118.50,1117.50,1118.00,3597,3727,7324.00
08/17/2005,08:33,1118.25,1118.50,1118.00,1118.25,1683,2275,3958.00
08/17/2005,08:34,1118.25,1118.50,1118.00,1118.00,1009,4767,5776.00
08/17/2005,08:35,1117.75,1118.25,1117.50,1117.75,1271,2798,4069.00
08/17/2005,08:36,1117.75,1118.00,1117.50,1117.75,646,797,1443.00
08/17/2005,08:37,1117.75,1118.00,1117.50,1117.50,410,1281,1691.00
08/17/2005,08:38,1117.50,1117.75,1117.25,1117.50,690,1375,2065.00
08/17/2005,08:39,1117.50,1117.50,1116.75,1117.00,1891,1907,3798.00
08/17/2005,08:40,1117.00,1117.00,1116.50,1116.50,855,1982,2837.00
08/17/2005,08:41,1116.50,1117.00,1116.25,1116.50,1078,2037,3115.00
08/17/2005,08:42,1116.75,1116.75,1116.25,1116.50,1435,855,2290.00
08/17/2005,08:43,1116.50,1117.00,1116.25,1116.50,1421,1563,2984.00
08/17/2005,08:44,1116.50,1117.00,1116.25,1117.00,1556,257,1813.00
08/17/2005,08:45,1117.00,1117.50,1116.75,1116.75,2137,1603,3740.00
08/17/2005,08:46,1116.75,1117.25,1116.25,1116.25,857,1618,2475.00
08/17/2005,08:47,1116.25,1117.00,1116.25,1116.75,660,1047,1707.00
08/17/2005,08:48,1116.75,1117.00,1116.50,1116.50,733,1736,2469.00
08/17/2005,08:49,1116.50,1117.50,1116.50,1117.50,1413,616,2029.00
08/17/2005,08:50,1117.25,1118.50,1117.25,1118.50,4301,494,4795.00
08/17/2005,08:51,1118.50,1118.75,1118.00,1118.75,2651,1592,4243.00
08/17/2005,08:52,1118.75,1119.50,1118.50,1119.00,4944,3448,8392.00
08/17/2005,08:53,1119.00,1119.25,1118.75,1118.75,1453,1085,2538.00
08/17/2005,08:54,1118.75,1118.75,1118.00,1118.25,786,2696,3482.00
08/17/2005,08:55,1118.50,1118.50,1118.00,1118.25,498,1519,2017.00
08/17/2005,08:56,1118.00,1118.25,1117.50,1118.00,1482,1425,2907.00
08/17/2005,08:57,1118.00,1118.25,1117.75,1118.00,980,548,1528.00
08/17/2005,08:58,1117.75,1118.25,1117.50,1117.75,445,1505,1950.00
08/17/2005,08:59,1117.75,1117.75,1117.25,1117.50,225,1684,1909.00
08/17/2005,09:00,1117.25,1117.75,1117.25,1117.75,2577,725,3302.00
08/17/2005,09:01,1117.75,1118.00,1117.50,1117.50,385,756,1141.00
08/17/2005,09:02,1117.50,1118.00,1117.50,1117.75,304,284,588.00
08/17/2005,09:03,1118.00,1118.00,1117.50,1117.50,623,630,1253.00
08/17/2005,09:04,1117.50,1117.75,1117.25,1117.50,995,1967,2962.00
08/17/2005,09:05,1117.50,1118.00,1117.50,1117.75,323,648,971.00
08/17/2005,09:06,1117.50,1117.75,1117.50,1117.50,36,114,150.00
08/17/2005,09:07,1117.75,1117.75,1116.50,1116.75,603,4355,4958.00
08/17/2005,09:08,1116.75,1117.25,1116.75,1117.00,1682,650,2332.00
08/17/2005,09:09,1117.25,1117.50,1117.00,1117.50,1234,940,2174.00
08/17/2005,09:10,1117.25,1118.00,1117.00,1118.00,1133,684,1817.00
08/17/2005,09:11,1117.75,1118.00,1117.50,1117.50,772,1089,1861.00
08/17/2005,09:12,1117.50,1117.50,1117.00,1117.00,207,1389,1596.00
08/17/2005,09:13,1117.00,1117.00,1116.50,1116.50,660,1183,1843.00
08/17/2005,09:14,1116.75,1117.00,1116.75,1116.75,522,324,846.00
08/17/2005,09:15,1116.75,1117.25,1116.75,1117.00,716,743,1459.00
08/17/2005,09:16,1117.00,1117.75,1116.75,1117.50,2479,420,2899.00
08/17/2005,09:17,1117.75,1119.00,1117.50,1118.50,5112,1157,6269.00
08/17/2005,09:18,1118.50,1119.25,1118.50,1119.25,1840,572,2412.00
08/17/2005,09:19,1119.00,1119.50,1118.50,1118.75,1625,1443,3068.00
08/17/2005,09:20,1118.75,1119.00,1118.50,1118.75,728,571,1299.00
08/17/2005,09:21,1118.50,1119.25,1118.25,1119.25,1477,1236,2713.00
08/17/2005,09:22,1119.25,1119.50,1119.00,1119.00,1346,875,2221.00
08/17/2005,09:23,1119.00,1119.25,1118.50,1119.00,1001,1069,2070.00
08/17/2005,09:24,1119.00,1119.00,1118.50,1118.75,927,225,1152.00
08/17/2005,09:25,1118.75,1119.75,1118.75,1119.50,3014,304,3318.00
08/17/2005,09:26,1119.50,1119.50,1118.50,1118.75,675,1868,2543.00
08/17/2005,09:27,1119.00,1119.00,1118.50,1119.00,642,788,1430.00
08/17/2005,09:28,1118.75,1119.00,1118.25,1118.50,883,2238,3121.00
08/17/2005,09:29,1118.50,1118.75,1118.25,1118.50,705,892,1597.00
08/17/2005,09:30,1118.25,1118.75,1118.25,1118.75,311,274,585.00
08/17/2005,09:31,1118.75,1118.75,1116.50,1116.75,2273,7372,9645.00
08/17/2005,09:32,1116.75,1117.00,1116.25,1116.75,2711,4714,7425.00
08/17/2005,09:33,1116.75,1117.00,1115.50,1116.00,2784,6638,9422.00
08/17/2005,09:34,1115.75,1116.75,1115.25,1116.50,4355,4081,8436.00
08/17/2005,09:35,1116.75,1117.50,1116.50,1117.00,2878,2519,5397.00
08/17/2005,09:36,1117.25,1117.25,1116.75,1116.75,893,1135,2028.00
08/17/2005,09:37,1116.75,1117.75,1116.75,1117.75,3333,664,3997.00
08/17/2005,09:38,1117.75,1119.00,1117.50,1118.50,4137,1367,5504.00
08/17/2005,09:39,1118.50,1118.75,1118.25,1118.75,1642,1059,2701.00
08/17/2005,09:40,1118.50,1118.75,1118.00,1118.00,303,2131,2434.00
08/17/2005,09:41,1118.00,1118.75,1117.75,1118.50,2317,1176,3493.00
08/17/2005,09:42,1118.50,1119.75,1118.50,1119.25,4597,783,5380.00
08/17/2005,09:43,1119.25,1119.75,1119.00,1119.50,2482,909,3391.00
08/17/2005,09:44,1119.75,1120.25,1119.50,1119.75,3374,2950,6324.00
08/17/2005,09:45,1119.75,1119.75,1119.25,1119.50,332,690,1022.00
08/17/2005,09:46,1119.25,1120.00,1119.25,1119.50,1466,1298,2764.00
08/17/2005,09:47,1119.75,1120.00,1119.25,1120.00,1108,442,1550.00
08/17/2005,09:48,1119.75,1120.50,1119.25,1120.50,2128,1114,3242.00
08/17/2005,09:49,1120.50,1120.75,1120.25,1120.25,3457,1505,4962.00
08/17/2005,09:50,1120.25,1120.50,1119.50,1119.50,428,1829,2257.00
08/17/2005,09:51,1119.75,1119.75,1119.25,1119.75,1305,983,2288.00
08/17/2005,09:52,1119.75,1119.75,1119.50,1119.50,698,65,763.00
08/17/2005,09:53,1119.75,1119.75,1119.00,1119.50,609,1260,1869.00
08/17/2005,09:54,1119.50,1120.00,1119.25,1119.75,2504,619,3123.00
08/17/2005,09:55,1119.75,1120.50,1119.50,1120.25,2972,683,3655.00
08/17/2005,09:56,1120.50,1120.50,1120.00,1120.25,1119,670,1789.00
08/17/2005,09:57,1120.25,1120.50,1119.50,1119.75,442,1040,1482.00
08/17/2005,09:58,1119.50,1119.75,1119.25,1119.75,120,480,600.00
08/17/2005,09:59,1119.50,1120.00,1119.50,1120.00,236,1330,1566.00
08/17/2005,10:00,1120.00,1120.00,1119.25,1119.75,40,1115,1155.00
08/17/2005,10:01,1119.75,1120.50,1119.50,1120.25,2696,809,3505.00
08/17/2005,10:02,1120.50,1120.75,1120.00,1120.25,2288,1606,3894.00
08/17/2005,10:03,1120.00,1121.00,1120.00,1120.75,3716,718,4434.00
08/17/2005,10:04,1120.75,1120.75,1120.00,1120.25,998,1841,2839.00
08/17/2005,10:05,1120.25,1120.50,1119.75,1120.00,606,1528,2134.00
08/17/2005,10:06,1120.25,1120.25,1119.75,1120.25,1682,911,2593.00
08/17/2005,10:07,1120.00,1120.25,1119.50,1119.75,1166,1764,2930.00
08/17/2005,10:08,1119.75,1120.25,1119.50,1120.00,1245,210,1455.00
08/17/2005,10:09,1120.00,1120.25,1119.25,1119.25,838,1035,1873.00
08/17/2005,10:10,1119.25,1119.75,1118.50,1118.50,2056,2498,4554.00
08/17/2005,10:11,1118.50,1119.50,1118.50,1119.50,2185,1686,3871.00
08/17/2005,10:12,1119.25,1120.25,1119.00,1120.25,3056,738,3794.00
08/17/2005,10:13,1120.00,1120.50,1119.75,1120.25,1002,753,1755.00
08/17/2005,10:14,1120.25,1120.75,1120.00,1120.50,1298,1011,2309.00
08/17/2005,10:15,1120.75,1121.25,1120.50,1121.00,4219,3019,7238.00
08/17/2005,10:16,1120.75,1121.50,1120.75,1121.00,3360,2391,5751.00
08/17/2005,10:17,1121.25,1121.75,1120.75,1121.25,2832,1559,4391.00
08/17/2005,10:18,1121.25,1122.00,1121.25,1121.25,3815,2240,6055.00
08/17/2005,10:19,1121.25,1121.50,1120.75,1121.00,1115,1236,2351.00
08/17/2005,10:20,1121.00,1121.00,1120.50,1120.75,177,1029,1206.00
08/17/2005,10:21,1120.75,1121.25,1120.50,1120.50,1664,1446,3110.00
08/17/2005,10:22,1120.50,1121.00,1120.25,1121.00,535,534,1069.00
08/17/2005,10:23,1121.00,1121.00,1120.50,1120.75,27,667,694.00
08/17/2005,10:24,1120.50,1120.75,1120.50,1120.75,1183,25,1208.00
08/17/2005,10:25,1120.50,1120.75,1120.25,1120.50,1070,419,1489.00
08/17/2005,10:26,1120.75,1121.00,1120.50,1120.50,334,1057,1391.00
08/17/2005,10:27,1120.50,1120.50,1120.25,1120.25,206,361,567.00
08/17/2005,10:28,1120.25,1120.50,1119.75,1120.25,1617,2499,4116.00
08/17/2005,10:29,1120.00,1120.50,1120.00,1120.25,548,496,1044.00
08/17/2005,10:30,1120.25,1120.50,1120.00,1120.25,610,410,1020.00
08/17/2005,10:31,1120.00,1120.25,1119.75,1120.00,583,578,1161.00
08/17/2005,10:32,1120.00,1120.25,1119.50,1119.50,247,1305,1552.00
08/17/2005,10:33,1119.50,1120.25,1119.50,1120.00,1161,257,1418.00
08/17/2005,10:34,1120.00,1120.25,1120.00,1120.00,432,88,520.00
08/17/2005,10:35,1120.00,1120.25,1119.75,1120.00,319,781,1100.00
08/17/2005,10:36,1120.00,1120.25,1119.75,1120.00,427,198,625.00
08/17/2005,10:37,1120.00,1120.50,1120.00,1120.50,798,264,1062.00
08/17/2005,10:38,1120.50,1120.50,1120.25,1120.25,555,9,564.00
08/17/2005,10:39,1120.25,1120.25,1119.75,1120.25,500,1106,1606.00
08/17/2005,10:40,1120.00,1120.50,1119.75,1119.75,255,1421,1676.00
08/17/2005,10:41,1119.75,1120.00,1119.50,1119.50,476,1033,1509.00
08/17/2005,10:42,1119.75,1119.75,1119.25,1119.75,980,865,1845.00
08/17/2005,10:43,1119.50,1120.00,1119.25,1119.75,581,638,1219.00
08/17/2005,10:44,1119.50,1119.75,1119.25,1119.25,274,406,680.00
08/17/2005,10:45,1119.25,1119.50,1119.00,1119.50,885,1434,2319.00
08/17/2005,10:46,1119.25,1119.75,1119.25,1119.50,1029,282,1311.00
08/17/2005,10:47,1119.75,1119.75,1119.25,1119.25,152,524,676.00
08/17/2005,10:48,1119.25,1119.75,1119.25,1119.50,257,1113,1370.00
08/17/2005,10:49,1119.50,1119.75,1119.25,1119.75,284,187,471.00
08/17/2005,10:50,1119.75,1120.25,1119.50,1120.00,1501,263,1764.00
08/17/2005,10:51,1120.00,1120.25,1119.75,1119.75,70,128,198.00
08/17/2005,10:52,1120.00,1120.25,1119.75,1119.75,797,1097,1894.00
08/17/2005,10:53,1120.00,1120.00,1119.75,1120.00,582,228,810.00
08/17/2005,10:54,1120.00,1120.25,1119.75,1119.75,1228,477,1705.00
08/17/2005,10:55,1120.00,1120.25,1119.50,1120.00,403,476,879.00
08/17/2005,10:56,1120.00,1120.25,1119.75,1120.00,249,1036,1285.00
08/17/2005,10:57,1120.25,1120.25,1119.75,1119.75,242,291,533.00
08/17/2005,10:58,1120.00,1120.25,1119.50,1120.25,364,680,1044.00
08/17/2005,10:59,1120.25,1120.25,1119.75,1119.75,47,143,190.00
08/17/2005,11:00,1120.00,1120.25,1119.75,1120.25,97,36,133.00
08/17/2005,11:01,1120.25,1120.50,1120.00,1120.50,436,377,813.00
08/17/2005,11:02,1120.25,1120.75,1120.25,1120.25,1554,195,1749.00
08/17/2005,11:03,1120.25,1120.50,1120.25,1120.25,67,331,398.00
08/17/2005,11:04,1120.25,1120.25,1119.75,1120.00,96,1038,1134.00
08/17/2005,11:05,1120.00,1120.00,1119.75,1120.00,162,70,232.00
08/17/2005,11:06,1120.00,1120.25,1119.75,1120.00,137,196,333.00
08/17/2005,11:07,1120.00,1120.25,1120.00,1120.00,517,19,536.00
08/17/2005,11:08,1120.00,1120.25,1120.00,1120.25,73,57,130.00
08/17/2005,11:09,1120.25,1120.75,1120.25,1120.75,1055,97,1152.00
08/17/2005,11:10,1120.75,1120.75,1120.00,1120.00,135,748,883.00
08/17/2005,11:11,1120.00,1120.50,1119.75,1120.25,1411,409,1820.00
08/17/2005,11:12,1120.25,1120.50,1120.00,1120.00,27,145,172.00
08/17/2005,11:13,1120.25,1120.50,1120.00,1120.50,365,84,449.00
08/17/2005,11:14,1120.50,1120.50,1120.25,1120.50,82,17,99.00
08/17/2005,11:15,1120.50,1120.50,1120.00,1120.25,469,636,1105.00
08/17/2005,11:16,1120.25,1120.50,1120.00,1120.25,818,274,1092.00
08/17/2005,11:17,1120.25,1121.25,1120.25,1120.75,2925,1644,4569.00
08/17/2005,11:18,1121.00,1121.25,1120.75,1121.25,1384,1342,2726.00
08/17/2005,11:19,1121.50,1122.00,1121.25,1122.00,3236,2110,5346.00
08/17/2005,11:20,1121.75,1122.25,1121.50,1121.75,2637,1498,4135.00
08/17/2005,11:21,1121.75,1121.75,1121.50,1121.75,458,61,519.00
08/17/2005,11:22,1121.75,1121.75,1121.50,1121.50,466,122,588.00
08/17/2005,11:23,1121.50,1122.00,1121.50,1122.00,569,1285,1854.00
08/17/2005,11:24,1122.00,1122.25,1121.75,1122.25,1381,233,1614.00
08/17/2005,11:25,1122.00,1122.50,1121.75,1122.50,1363,718,2081.00
08/17/2005,11:26,1122.50,1122.75,1122.25,1122.25,2520,561,3081.00
08/17/2005,11:27,1122.25,1122.50,1122.00,1122.00,148,732,880.00
08/17/2005,11:28,1122.00,1122.50,1121.75,1122.25,1102,450,1552.00
08/17/2005,11:29,1122.25,1122.25,1121.75,1121.75,5,1094,1099.00
08/17/2005,11:30,1121.75,1121.75,1121.25,1121.50,316,1071,1387.00
08/17/2005,11:31,1121.75,1122.00,1121.50,1121.75,930,536,1466.00
08/17/2005,11:32,1121.75,1122.25,1121.75,1122.00,713,603,1316.00
08/17/2005,11:33,1122.00,1122.50,1121.75,1122.25,1299,146,1445.00
08/17/2005,11:34,1122.25,1123.00,1122.25,1122.75,4894,2443,7337.00
08/17/2005,11:35,1122.75,1123.25,1122.75,1123.00,1272,890,2162.00
08/17/2005,11:36,1123.00,1123.00,1122.50,1122.50,299,748,1047.00
08/17/2005,11:37,1122.75,1122.75,1122.50,1122.75,182,563,745.00
08/17/2005,11:38,1122.50,1122.75,1122.50,1122.50,339,131,470.00
08/17/2005,11:39,1122.75,1122.75,1122.50,1122.50,539,35,574.00
08/17/2005,11:40,1122.50,1122.75,1122.50,1122.50,52,444,496.00
08/17/2005,11:41,1122.50,1122.50,1122.00,1122.00,287,1024,1311.00
08/17/2005,11:42,1122.00,1122.25,1122.00,1122.25,99,137,236.00
08/17/2005,11:43,1122.00,1122.75,1122.00,1122.50,1477,477,1954.00
08/17/2005,11:44,1122.50,1122.50,1122.25,1122.25,4,232,236.00
08/17/2005,11:45,1122.50,1122.75,1122.25,1122.50,386,24,410.00
08/17/2005,11:46,1122.25,1122.50,1122.25,1122.25,5,16,21.00
08/17/2005,11:47,1122.25,1122.50,1122.25,1122.25,74,404,478.00
08/17/2005,11:48,1122.25,1122.25,1121.75,1122.00,29,544,573.00
08/17/2005,11:49,1121.75,1122.00,1121.75,1121.75,22,39,61.00
08/17/2005,11:50,1121.75,1122.00,1121.75,1121.75,130,14,144.00
08/17/2005,11:51,1122.00,1122.25,1121.75,1122.00,663,533,1196.00
08/17/2005,11:52,1122.00,1122.25,1122.00,1122.00,20,332,352.00
08/17/2005,11:53,1122.00,1122.25,1121.75,1122.00,37,260,297.00
08/17/2005,11:54,1121.75,1122.25,1121.75,1122.25,367,17,384.00
08/17/2005,11:55,1122.00,1122.25,1121.75,1121.75,10,398,408.00
08/17/2005,11:56,1122.00,1122.25,1121.75,1122.00,743,210,953.00
08/17/2005,11:57,1122.00,1122.25,1121.75,1122.25,332,336,668.00
08/17/2005,11:58,1122.00,1122.25,1122.00,1122.00,13,126,139.00
08/17/2005,11:59,1122.00,1122.25,1122.00,1122.00,2,17,19.00
08/17/2005,12:00,1122.00,1122.25,1122.00,1122.00,4,618,622.00
08/17/2005,12:01,1122.00,1122.25,1122.00,1122.25,148,27,175.00
08/17/2005,12:02,1122.25,1122.75,1122.00,1122.75,2253,18,2271.00
08/17/2005,12:03,1122.75,1122.75,1122.25,1122.25,103,250,353.00
08/17/2005,12:04,1122.25,1122.75,1122.25,1122.25,303,264,567.00
08/17/2005,12:05,1122.25,1122.50,1122.00,1122.00,39,491,530.00
08/17/2005,12:06,1122.00,1122.25,1122.00,1122.25,19,692,711.00
08/17/2005,12:07,1122.00,1122.25,1122.00,1122.00,6,291,297.00
08/17/2005,12:08,1122.00,1122.25,1121.75,1122.00,126,352,478.00
08/17/2005,12:09,1122.00,1122.50,1122.00,1122.00,401,116,517.00
08/17/2005,12:10,1122.00,1122.25,1122.00,1122.00,3,578,581.00
08/17/2005,12:11,1122.00,1122.25,1122.00,1122.00,17,5,22.00
08/17/2005,12:12,1122.00,1122.25,1121.75,1122.00,218,450,668.00
08/17/2005,12:13,1121.75,1122.00,1121.75,1122.00,301,61,362.00
08/17/2005,12:14,1121.75,1122.25,1121.75,1122.25,364,12,376.00
08/17/2005,12:15,1122.25,1122.25,1122.00,1122.00,269,865,1134.00
08/17/2005,12:16,1122.25,1122.25,1122.00,1122.00,44,44,88.00
08/17/2005,12:17,1122.00,1122.50,1122.00,1122.50,552,18,570.00
08/17/2005,12:18,1122.50,1122.50,1122.00,1122.00,127,522,649.00
08/17/2005,12:19,1122.25,1122.25,1122.00,1122.25,536,38,574.00
08/17/2005,12:20,1122.25,1123.00,1122.25,1123.00,1444,386,1830.00
08/17/2005,12:21,1122.75,1123.25,1122.75,1123.00,2513,542,3055.00
08/17/2005,12:22,1123.00,1123.75,1123.00,1123.75,4807,480,5287.00
08/17/2005,12:23,1123.50,1123.75,1123.25,1123.25,599,2223,2822.00
08/17/2005,12:24,1123.25,1123.50,1123.25,1123.25,767,114,881.00
08/17/2005,12:25,1123.25,1123.50,1123.00,1123.25,1069,868,1937.00
08/17/2005,12:26,1123.25,1123.50,1123.00,1123.50,1241,899,2140.00
08/17/2005,12:27,1123.25,1123.25,1122.75,1122.75,115,2283,2398.00
08/17/2005,12:28,1122.75,1123.00,1122.75,1122.75,33,80,113.00
08/17/2005,12:29,1122.75,1123.00,1122.75,1122.75,16,42,58.00
08/17/2005,12:30,1122.75,1123.25,1122.75,1123.25,1175,210,1385.00
08/17/2005,12:31,1123.00,1123.25,1122.50,1122.75,343,1020,1363.00
08/17/2005,12:32,1122.75,1122.75,1122.25,1122.25,253,704,957.00
08/17/2005,12:33,1122.50,1122.50,1122.25,1122.25,77,759,836.00
08/17/2005,12:34,1122.25,1122.75,1122.00,1122.50,1063,532,1595.00
08/17/2005,12:35,1122.50,1122.75,1122.25,1122.50,415,143,558.00
08/17/2005,12:36,1122.50,1122.50,1122.25,1122.25,2,373,375.00
08/17/2005,12:37,1122.50,1122.50,1122.00,1122.25,456,434,890.00
08/17/2005,12:38,1122.25,1122.50,1122.00,1122.25,259,198,457.00
08/17/2005,12:39,1122.25,1122.25,1122.00,1122.00,97,49,146.00
08/17/2005,12:40,1122.00,1122.25,1121.75,1121.75,854,789,1643.00
08/17/2005,12:41,1121.75,1122.00,1121.75,1121.75,11,824,835.00
08/17/2005,12:42,1121.75,1121.75,1121.50,1121.50,105,1978,2083.00
08/17/2005,12:43,1121.75,1121.75,1121.25,1121.25,462,767,1229.00
08/17/2005,12:44,1121.25,1121.50,1120.75,1121.25,1806,1653,3459.00
08/17/2005,12:45,1121.25,1121.50,1121.00,1121.25,409,480,889.00
08/17/2005,12:46,1121.25,1121.75,1121.25,1121.50,623,203,826.00
08/17/2005,12:47,1121.50,1121.75,1121.25,1121.50,807,142,949.00
08/17/2005,12:48,1121.50,1121.75,1121.50,1121.50,190,228,418.00
08/17/2005,12:49,1121.75,1121.75,1121.25,1121.25,452,200,652.00
08/17/2005,12:50,1121.50,1121.75,1121.50,1121.50,123,37,160.00
08/17/2005,12:51,1121.75,1121.75,1121.25,1121.25,777,281,1058.00
08/17/2005,12:52,1121.25,1121.50,1121.00,1121.25,685,418,1103.00
08/17/2005,12:53,1121.25,1121.50,1121.25,1121.25,132,67,199.00
08/17/2005,12:54,1121.50,1121.50,1121.25,1121.25,5,130,135.00
08/17/2005,12:55,1121.50,1121.50,1121.25,1121.25,114,433,547.00
08/17/2005,12:56,1121.25,1121.50,1121.00,1121.50,201,261,462.00
08/17/2005,12:57,1121.25,1121.75,1121.25,1121.75,293,585,878.00
08/17/2005,12:58,1121.75,1121.75,1121.50,1121.75,787,141,928.00
08/17/2005,12:59,1121.75,1121.75,1121.50,1121.75,26,12,38.00
08/17/2005,13:00,1121.50,1121.50,1121.25,1121.50,220,513,733.00
08/17/2005,13:01,1121.50,1122.00,1121.25,1122.00,2051,128,2179.00
08/17/2005,13:02,1122.00,1122.00,1121.50,1121.75,801,1166,1967.00
08/17/2005,13:03,1121.75,1121.75,1121.25,1121.25,18,749,767.00
08/17/2005,13:04,1121.25,1121.50,1120.75,1121.00,511,1460,1971.00
08/17/2005,13:05,1121.25,1121.25,1120.75,1121.00,82,1230,1312.00
08/17/2005,13:06,1121.25,1121.25,1120.75,1121.00,276,268,544.00
08/17/2005,13:07,1121.00,1121.00,1120.50,1120.50,401,973,1374.00
08/17/2005,13:08,1120.50,1120.75,1120.00,1120.00,235,2343,2578.00
08/17/2005,13:09,1120.25,1120.25,1119.50,1120.00,861,1898,2759.00
08/17/2005,13:10,1119.75,1120.00,1119.25,1119.50,94,2598,2692.00
08/17/2005,13:11,1119.25,1119.75,1119.00,1119.25,891,1795,2686.00
08/17/2005,13:12,1119.50,1120.00,1119.25,1120.00,1842,224,2066.00
08/17/2005,13:13,1120.00,1120.00,1119.50,1119.50,715,861,1576.00
08/17/2005,13:14,1119.50,1120.00,1119.50,1119.75,605,182,787.00
08/17/2005,13:15,1120.00,1120.00,1119.50,1119.75,627,859,1486.00
08/17/2005,13:16,1119.75,1120.50,1119.75,1120.25,2050,1088,3138.00
08/17/2005,13:17,1120.25,1120.75,1120.00,1120.75,2326,51,2377.00
08/17/2005,13:18,1120.75,1121.00,1120.50,1120.75,1846,558,2404.00
08/17/2005,13:19,1120.75,1121.00,1120.50,1120.50,527,1071,1598.00
08/17/2005,13:20,1120.50,1121.25,1120.50,1121.00,1793,105,1898.00
08/17/2005,13:21,1121.00,1121.25,1120.75,1121.00,505,544,1049.00
08/17/2005,13:22,1121.00,1121.50,1120.75,1120.75,1006,1347,2353.00
08/17/2005,13:23,1121.00,1121.00,1120.25,1120.25,72,566,638.00
08/17/2005,13:24,1120.25,1120.75,1120.00,1120.00,696,1407,2103.00
08/17/2005,13:25,1120.25,1120.75,1120.00,1120.75,1023,255,1278.00
08/17/2005,13:26,1120.75,1121.25,1120.75,1121.00,1309,547,1856.00
08/17/2005,13:27,1121.00,1121.25,1121.00,1121.00,147,635,782.00
08/17/2005,13:28,1121.00,1121.25,1120.75,1121.25,435,271,706.00
08/17/2005,13:29,1121.25,1121.25,1120.75,1121.00,71,558,629.00
08/17/2005,13:30,1120.75,1121.00,1120.50,1120.75,215,343,558.00
08/17/2005,13:31,1120.75,1121.25,1120.75,1121.00,227,463,690.00
08/17/2005,13:32,1121.00,1121.00,1120.75,1120.75,19,98,117.00
08/17/2005,13:33,1120.75,1121.00,1120.75,1121.00,27,308,335.00
08/17/2005,13:34,1121.00,1121.25,1121.00,1121.00,235,18,253.00
08/17/2005,13:35,1121.25,1121.25,1120.75,1121.00,115,329,444.00
08/17/2005,13:36,1121.00,1121.00,1120.50,1120.50,8,519,527.00
08/17/2005,13:37,1120.50,1120.50,1120.00,1120.50,514,1042,1556.00
08/17/2005,13:38,1120.50,1120.50,1120.25,1120.50,31,16,47.00
08/17/2005,13:39,1120.25,1120.50,1119.75,1119.75,12,730,742.00
08/17/2005,13:40,1120.00,1120.50,1119.50,1120.50,1327,473,1800.00
08/17/2005,13:41,1120.25,1120.50,1119.75,1119.75,259,1032,1291.00
08/17/2005,13:42,1120.00,1120.00,1119.25,1119.50,524,930,1454.00
08/17/2005,13:43,1119.25,1119.50,1118.50,1118.50,960,2729,3689.00
08/17/2005,13:44,1118.50,1118.75,1117.75,1118.00,1982,4345,6327.00
08/17/2005,13:45,1117.75,1118.25,1117.50,1118.25,2073,2217,4290.00
08/17/2005,13:46,1118.25,1118.25,1117.75,1118.25,540,737,1277.00
08/17/2005,13:47,1118.25,1118.25,1117.75,1118.25,610,591,1201.00
08/17/2005,13:48,1118.25,1118.50,1118.00,1118.50,1144,885,2029.00
08/17/2005,13:49,1118.25,1119.00,1118.25,1119.00,1190,894,2084.00
08/17/2005,13:50,1119.00,1119.00,1118.75,1119.00,911,120,1031.00
08/17/2005,13:51,1118.75,1119.00,1118.25,1118.75,227,1373,1600.00
08/17/2005,13:52,1118.75,1119.00,1118.50,1119.00,384,38,422.00
08/17/2005,13:53,1118.75,1119.25,1118.75,1119.00,1460,543,2003.00
08/17/2005,13:54,1119.25,1119.50,1119.00,1119.00,1245,395,1640.00
08/17/2005,13:55,1119.25,1119.75,1118.75,1119.50,1494,684,2178.00
08/17/2005,13:56,1119.50,1119.50,1119.00,1119.00,38,1137,1175.00
08/17/2005,13:57,1119.00,1119.25,1118.75,1119.00,409,651,1060.00
08/17/2005,13:58,1119.25,1119.25,1119.00,1119.00,11,57,68.00
08/17/2005,13:59,1119.00,1119.00,1118.50,1118.75,656,1537,2193.00
08/17/2005,14:00,1118.75,1119.25,1118.75,1119.00,554,154,708.00
08/17/2005,14:01,1118.75,1119.00,1118.50,1118.50,90,1594,1684.00
08/17/2005,14:02,1118.50,1119.00,1118.25,1119.00,780,80,860.00
08/17/2005,14:03,1119.00,1120.00,1118.75,1120.00,2371,451,2822.00
08/17/2005,14:04,1120.00,1120.25,1119.50,1120.00,1487,309,1796.00
08/17/2005,14:05,1120.25,1121.25,1120.00,1121.00,3492,1605,5097.00
08/17/2005,14:06,1120.75,1121.25,1120.75,1121.00,1047,344,1391.00
08/17/2005,14:07,1120.75,1121.00,1120.50,1121.00,679,1089,1768.00
08/17/2005,14:08,1121.00,1121.00,1120.50,1120.50,603,364,967.00
08/17/2005,14:09,1120.50,1121.00,1120.50,1120.75,249,50,299.00
08/17/2005,14:10,1120.75,1121.25,1120.75,1121.00,714,430,1144.00
08/17/2005,14:11,1121.00,1121.25,1121.00,1121.00,292,473,765.00
08/17/2005,14:12,1121.00,1121.00,1120.50,1120.75,66,614,680.00
08/17/2005,14:13,1120.75,1120.75,1120.25,1120.25,6,787,793.00
08/17/2005,14:14,1120.25,1120.75,1120.25,1120.50,521,324,845.00
08/17/2005,14:15,1120.75,1121.50,1120.50,1121.25,1457,545,2002.00
08/17/2005,14:16,1121.25,1122.25,1121.25,1121.75,2953,1131,4084.00
08/17/2005,14:17,1122.00,1122.00,1121.50,1121.50,150,487,637.00
08/17/2005,14:18,1121.50,1121.75,1121.50,1121.50,608,190,798.00
08/17/2005,14:19,1121.50,1121.50,1121.25,1121.25,132,657,789.00
08/17/2005,14:20,1121.50,1121.50,1121.00,1121.00,1344,658,2002.00
08/17/2005,14:21,1121.00,1121.25,1120.75,1120.75,49,741,790.00
08/17/2005,14:22,1121.00,1121.00,1120.75,1121.00,273,51,324.00
08/17/2005,14:23,1120.75,1121.00,1120.75,1120.75,63,188,251.00
08/17/2005,14:24,1120.75,1121.00,1120.75,1120.75,105,29,134.00
08/17/2005,14:25,1120.75,1121.00,1120.75,1121.00,74,30,104.00
08/17/2005,14:26,1121.00,1121.00,1120.25,1120.25,67,1062,1129.00
08/17/2005,14:27,1120.25,1120.50,1119.75,1119.75,398,1714,2112.00
08/17/2005,14:28,1120.00,1120.25,1119.75,1120.00,812,949,1761.00
08/17/2005,14:29,1120.00,1120.00,1119.25,1119.25,67,2024,2091.00
08/17/2005,14:30,1119.25,1119.75,1119.25,1119.50,421,549,970.00
08/17/2005,14:31,1119.50,1119.75,1119.25,1119.75,308,883,1191.00
08/17/2005,14:32,1119.75,1120.00,1119.75,1120.00,447,28,475.00
08/17/2005,14:33,1120.00,1120.00,1119.50,1119.75,422,867,1289.00
08/17/2005,14:34,1120.00,1120.50,1119.75,1120.25,1553,785,2338.00
08/17/2005,14:35,1120.25,1120.50,1120.25,1120.25,47,506,553.00
08/17/2005,14:36,1120.25,1120.50,1120.25,1120.50,669,272,941.00
08/17/2005,14:37,1120.50,1120.50,1120.25,1120.25,477,13,490.00
08/17/2005,14:38,1120.25,1120.50,1120.00,1120.25,241,412,653.00
08/17/2005,14:39,1120.25,1120.50,1120.00,1120.25,572,335,907.00
08/17/2005,14:40,1120.25,1120.25,1120.00,1120.00,364,15,379.00
08/17/2005,14:41,1120.25,1120.50,1120.00,1120.50,1047,156,1203.00
08/17/2005,14:42,1120.50,1120.75,1120.25,1120.25,350,313,663.00
08/17/2005,14:43,1120.25,1120.25,1120.00,1120.00,6,511,517.00
08/17/2005,14:44,1120.00,1120.00,1119.50,1119.50,1233,1475,2708.00
08/17/2005,14:45,1119.50,1119.75,1119.25,1119.75,349,413,762.00
08/17/2005,14:46,1119.75,1120.00,1119.50,1119.75,389,494,883.00
08/17/2005,14:47,1119.75,1120.00,1119.50,1119.75,286,430,716.00
08/17/2005,14:48,1119.75,1120.00,1119.50,1119.50,36,354,390.00
08/17/2005,14:49,1119.75,1120.00,1119.50,1120.00,429,580,1009.00
08/17/2005,14:50,1120.00,1120.00,1119.75,1119.75,59,665,724.00
08/17/2005,14:51,1119.75,1120.00,1119.50,1120.00,78,516,594.00
08/17/2005,14:52,1120.00,1120.00,1119.75,1120.00,372,363,735.00
08/17/2005,14:53,1119.75,1119.75,1119.25,1119.50,392,1517,1909.00
08/17/2005,14:54,1119.50,1119.75,1119.25,1119.75,585,381,966.00
08/17/2005,14:55,1119.50,1119.50,1119.25,1119.25,63,671,734.00
08/17/2005,14:56,1119.25,1119.50,1118.75,1119.00,190,1823,2013.00
08/17/2005,14:57,1118.75,1119.00,1118.50,1118.50,854,1719,2573.00
08/17/2005,14:58,1118.50,1118.50,1118.00,1118.00,1717,4914,6631.00
08/17/2005,14:59,1118.25,1118.25,1117.75,1118.25,1098,2299,3397.00
08/17/2005,15:00,1118.00,1118.50,1117.75,1118.00,4230,4290,8520.00
08/17/2005,15:01,1118.00,1118.50,1117.50,1118.00,3801,3700,7501.00
08/17/2005,15:02,1118.25,1118.50,1118.00,1118.00,352,826,1178.00
08/17/2005,15:03,1118.00,1118.50,1117.75,1118.00,1151,1445,2596.00
08/17/2005,15:04,1118.00,1118.00,1117.50,1117.75,992,640,1632.00
08/17/2005,15:05,1117.75,1118.00,1117.50,1117.50,345,1685,2030.00
08/17/2005,15:06,1117.50,1118.00,1117.50,1117.75,382,239,621.00
08/17/2005,15:07,1117.75,1118.00,1117.50,1117.75,351,442,793.00
08/17/2005,15:08,1117.75,1118.00,1117.75,1117.75,132,75,207.00
08/17/2005,15:09,1117.75,1118.25,1117.75,1118.00,1695,666,2361.00
08/17/2005,15:10,1118.00,1118.00,1117.50,1117.75,223,811,1034.00
08/17/2005,15:11,1117.75,1118.00,1117.50,1118.00,258,1099,1357.00
08/17/2005,15:12,1117.75,1118.00,1117.50,1117.75,138,366,504.00
08/17/2005,15:13,1117.75,1118.00,1117.75,1118.00,699,186,885.00
08/17/2005,15:14,1118.00,1118.00,1117.75,1117.75,705,490,1195.00
08/17/2005,15:15,1118.00,1118.00,1117.25,1117.25,1461,4129,5590.00
08/17/2005,15:16,1117.25,1117.50,1117.25,1117.50,6,95,101.00
08/17/2005,15:31,1117.50,1117.75,1117.25,1117.50,249,103,352.00
08/17/2005,15:32,1117.25,1117.25,1117.25,1117.25,0,471,471.00
08/17/2005,15:33,1117.25,1117.25,1116.75,1117.25,72,230,302.00
08/17/2005,15:34,1117.25,1117.50,1117.00,1117.00,355,19,374.00
08/17/2005,15:35,1117.25,1117.25,1117.00,1117.00,19,6,25.00
08/17/2005,15:36,1117.25,1117.25,1117.00,1117.25,22,10,32.00
08/17/2005,15:37,1117.25,1117.25,1117.00,1117.25,269,19,288.00
08/17/2005,15:38,1117.25,1117.50,1117.25,1117.25,38,7,45.00
08/17/2005,15:39,1117.50,1117.50,1117.50,1117.50,8,0,8.00
08/17/2005,15:40,1117.50,1117.50,1117.50,1117.50,51,0,51.00
08/17/2005,15:41,1117.25,1117.50,1117.25,1117.50,1,1,2.00
08/17/2005,15:42,1117.25,1117.50,1117.25,1117.50,3,30,33.00
08/17/2005,15:43,1117.25,1117.50,1117.25,1117.50,2,18,20.00
08/17/2005,15:44,1117.50,1117.50,1117.25,1117.25,5,192,197.00
08/17/2005,15:45,1117.25,1117.25,1117.25,1117.25,0,18,18.00
08/17/2005,15:46,1117.50,1117.50,1117.50,1117.50,4,0,4.00
08/17/2005,15:47,1117.25,1117.25,1117.25,1117.25,0,1,1.00
08/17/2005,15:48,1117.50,1117.50,1117.50,1117.50,1,0,1.00
08/17/2005,15:49,1117.50,1117.50,1117.25,1117.25,9,5,14.00
08/17/2005,15:50,1117.50,1117.50,1117.25,1117.25,33,3,36.00
08/17/2005,15:51,1117.25,1117.25,1117.25,1117.25,0,13,13.00
08/17/2005,15:53,1117.25,1117.25,1117.25,1117.25,0,11,11.00
08/17/2005,15:54,1117.25,1117.25,1117.25,1117.25,0,4,4.00
08/17/2005,15:55,1117.25,1117.25,1117.25,1117.25,0,18,18.00
08/17/2005,15:56,1117.50,1117.50,1117.50,1117.50,10,0,10.00
08/17/2005,15:57,1117.25,1117.50,1117.25,1117.50,2,2,4.00
08/17/2005,15:59,1117.50,1117.50,1117.50,1117.50,21,0,21.00
08/17/2005,16:00,1117.50,1117.50,1117.50,1117.50,296,0,296.00
08/17/2005,17:01,1117.50,1117.75,1117.50,1117.75,9,0,9.00
08/17/2005,17:02,1117.50,1117.50,1117.50,1117.50,0,1,1.00
08/17/2005,17:05,1117.50,1117.50,1117.50,1117.50,0,1,1.00
08/17/2005,17:07,1117.75,1117.75,1117.50,1117.50,3,1,4.00
08/17/2005,17:10,1117.75,1117.75,1117.75,1117.75,11,0,11.00
08/17/2005,17:12,1117.75,1117.75,1117.75,1117.75,5,0,5.00
08/17/2005,17:14,1117.50,1117.50,1117.50,1117.50,0,1,1.00
08/17/2005,17:15,1117.75,1117.75,1117.75,1117.75,25,0,25.00
08/17/2005,17:17,1117.75,1117.75,1117.75,1117.75,1,0,1.00
08/17/2005,17:18,1117.50,1117.50,1117.50,1117.50,0,1,1.00
08/17/2005,17:21,1117.50,1117.50,1117.50,1117.50,0,1,1.00
08/17/2005,17:23,1117.75,1117.75,1117.75,1117.75,1,0,1.00
08/17/2005,17:25,1117.75,1118.00,1117.75,1118.00,97,0,97.00
08/17/2005,17:26,1117.75,1117.75,1117.75,1117.75,0,3,3.00
08/17/2005,17:27,1117.75,1117.75,1117.75,1117.75,0,1,1.00
08/17/2005,17:34,1118.00,1118.00,1118.00,1118.00,26,0,26.00
08/17/2005,17:35,1118.00,1118.25,1118.00,1118.25,67,0,67.00
08/17/2005,17:36,1118.00,1118.00,1118.00,1118.00,0,3,3.00
08/17/2005,17:37,1118.00,1118.25,1118.00,1118.25,10,10,20.00
08/17/2005,17:38,1118.00,1118.00,1118.00,1118.00,0,40,40.00
08/17/2005,17:41,1118.00,1118.00,1118.00,1118.00,0,1,1.00
08/17/2005,17:45,1118.00,1118.00,1118.00,1118.00,0,1,1.00
08/17/2005,17:46,1118.25,1118.25,1118.25,1118.25,2,0,2.00
08/17/2005,17:47,1118.00,1118.00,1118.00,1118.00,0,54,54.00
08/17/2005,17:49,1118.00,1118.25,1118.00,1118.25,1,5,6.00
08/17/2005,17:50,1118.00,1118.00,1118.00,1118.00,0,31,31.00
08/17/2005,17:53,1118.25,1118.25,1118.25,1118.25,5,0,5.00
08/17/2005,17:56,1118.00,1118.00,1118.00,1118.00,0,1,1.00
08/17/2005,18:01,1118.00,1118.00,1118.00,1118.00,0,1,1.00
08/17/2005,18:03,1118.25,1118.25,1118.25,1118.25,1,0,1.00
08/17/2005,18:04,1118.25,1118.25,1118.25,1118.25,52,0,52.00
08/17/2005,18:12,1118.25,1118.25,1118.25,1118.25,2,0,2.00
08/17/2005,18:17,1118.25,1118.25,1118.25,1118.25,1,0,1.00
08/17/2005,18:18,1118.00,1118.00,1118.00,1118.00,0,1,1.00
08/17/2005,18:19,1118.00,1118.00,1118.00,1118.00,0,1,1.00
08/17/2005,18:20,1118.25,1118.50,1118.25,1118.25,212,4,216.00
08/17/2005,18:21,1118.25,1118.25,1118.25,1118.25,0,4,4.00
08/17/2005,18:23,1118.25,1118.50,1118.25,1118.50,10,5,15.00
08/17/2005,18:24,1118.25,1118.25,1118.25,1118.25,0,5,5.00
08/17/2005,18:25,1118.25,1118.25,1118.25,1118.25,0,3,3.00
08/17/2005,18:27,1118.25,1118.25,1118.25,1118.25,0,20,20.00
08/17/2005,18:28,1118.25,1118.25,1118.25,1118.25,0,15,15.00
08/17/2005,18:29,1118.25,1118.25,1118.25,1118.25,0,4,4.00
08/17/2005,18:30,1118.25,1118.25,1118.25,1118.25,0,6,6.00
08/17/2005,18:31,1118.25,1118.25,1118.25,1118.25,0,7,7.00
08/17/2005,18:32,1118.25,1118.25,1118.25,1118.25,0,4,4.00
08/17/2005,18:33,1118.25,1118.25,1118.25,1118.25,0,36,36.00
08/17/2005,18:34,1118.25,1118.50,1118.25,1118.50,1,1,2.00
08/17/2005,18:36,1118.25,1118.25,1118.25,1118.25,0,5,5.00
08/17/2005,18:37,1118.25,1118.25,1118.25,1118.25,0,15,15.00
08/17/2005,18:40,1118.25,1118.25,1118.25,1118.25,0,11,11.00
08/17/2005,18:42,1118.50,1118.50,1118.50,1118.50,20,0,20.00
08/17/2005,18:46,1118.25,1118.25,1118.25,1118.25,0,24,24.00
08/17/2005,18:47,1118.25,1118.25,1118.25,1118.25,0,1,1.00
08/17/2005,18:49,1118.25,1118.50,1118.25,1118.25,2,2,4.00
08/17/2005,18:54,1118.25,1118.25,1118.25,1118.25,0,1,1.00
08/17/2005,19:00,1118.25,1118.25,1118.25,1118.25,0,10,10.00
08/17/2005,19:01,1118.25,1118.25,1118.25,1118.25,0,39,39.00
08/17/2005,19:02,1118.25,1118.25,1118.25,1118.25,0,4,4.00
08/17/2005,19:07,1118.25,1118.25,1118.25,1118.25,0,16,16.00
08/17/2005,19:08,1118.25,1118.25,1118.25,1118.25,0,5,5.00
08/17/2005,19:09,1118.25,1118.25,1118.25,1118.25,0,5,5.00
08/17/2005,19:11,1118.00,1118.25,1118.00,1118.25,25,1,26.00
08/17/2005,19:12,1118.25,1118.25,1118.25,1118.25,8,0,8.00
08/17/2005,19:13,1118.50,1118.50,1118.25,1118.25,2,5,7.00
08/17/2005,19:16,1118.25,1118.25,1118.25,1118.25,0,1,1.00
08/17/2005,19:17,1118.25,1118.25,1118.25,1118.25,0,3,3.00
08/17/2005,19:18,1118.50,1118.50,1118.50,1118.50,60,0,60.00
08/17/2005,19:19,1118.25,1118.50,1118.25,1118.50,3,5,8.00
08/17/2005,19:20,1118.25,1118.50,1118.25,1118.25,5,3,8.00
08/17/2005,19:23,1118.25,1118.25,1118.25,1118.25,0,1,1.00
08/17/2005,19:25,1118.25,1118.25,1118.25,1118.25,0,1,1.00
08/17/2005,19:28,1118.50,1118.50,1118.25,1118.25,2,1,3.00
08/17/2005,19:29,1118.50,1118.50,1118.50,1118.50,5,0,5.00
08/17/2005,19:30,1118.50,1118.50,1118.50,1118.50,4,0,4.00
08/17/2005,19:31,1118.25,1118.25,1118.25,1118.25,0,1,1.00
08/17/2005,19:33,1118.50,1118.50,1118.25,1118.25,4,1,5.00
08/17/2005,19:34,1118.50,1118.50,1118.50,1118.50,1,0,1.00
08/17/2005,19:36,1118.25,1118.25,1118.25,1118.25,0,1,1.00
08/17/2005,19:37,1118.50,1118.75,1118.50,1118.50,117,2,119.00
08/17/2005,19:38,1118.50,1118.50,1118.50,1118.50,0,1,1.00
08/17/2005,19:39,1118.50,1118.50,1118.50,1118.50,0,1,1.00
08/17/2005,19:43,1118.75,1118.75,1118.50,1118.50,6,1,7.00
08/17/2005,19:47,1118.75,1118.75,1118.75,1118.75,11,0,11.00
08/17/2005,19:48,1118.75,1118.75,1118.50,1118.50,2,1,3.00
08/17/2005,19:50,1118.50,1118.75,1118.50,1118.50,40,3,43.00
08/17/2005,19:52,1118.50,1118.50,1118.50,1118.50,0,1,1.00
08/17/2005,19:59,1118.50,1118.50,1118.50,1118.50,0,32,32.00
08/17/2005,20:00,1118.25,1118.25,1118.25,1118.25,0,3,3.00
08/17/2005,20:04,1118.25,1118.25,1118.25,1118.25,0,3,3.00
08/17/2005,20:07,1118.25,1118.25,1118.25,1118.25,0,2,2.00
08/17/2005,20:08,1118.25,1118.25,1118.25,1118.25,0,1,1.00
08/17/2005,20:13,1118.25,1118.25,1118.00,1118.25,1,48,49.00
08/17/2005,20:14,1118.25,1118.25,1118.00,1118.00,2,1,3.00
08/17/2005,20:16,1118.25,1118.25,1118.25,1118.25,1,0,1.00
08/17/2005,20:17,1118.00,1118.00,1118.00,1118.00,0,1,1.00
08/17/2005,20:19,1118.00,1118.00,1117.75,1117.75,25,103,128.00
08/17/2005,20:21,1118.00,1118.00,1118.00,1118.00,1,0,1.00
08/17/2005,20:22,1118.00,1118.00,1118.00,1118.00,7,0,7.00
08/17/2005,20:23,1117.75,1117.75,1117.75,1117.75,0,1,1.00
08/17/2005,20:26,1118.00,1118.00,1118.00,1118.00,1,0,1.00
08/17/2005,20:29,1118.00,1118.00,1118.00,1118.00,10,0,10.00
08/17/2005,20:30,1118.00,1118.00,1118.00,1118.00,1,0,1.00
08/17/2005,20:31,1118.00,1118.00,1118.00,1118.00,52,0,52.00
08/17/2005,20:36,1118.00,1118.00,1118.00,1118.00,5,0,5.00
08/17/2005,20:38,1118.25,1118.25,1118.00,1118.00,1,2,3.00
08/17/2005,20:39,1118.00,1118.00,1118.00,1118.00,0,3,3.00
08/17/2005,20:40,1118.00,1118.00,1118.00,1118.00,0,4,4.00
08/17/2005,20:41,1118.00,1118.25,1118.00,1118.25,1,1,2.00
08/17/2005,20:46,1118.25,1118.25,1117.75,1117.75,9,9,18.00
08/17/2005,20:47,1118.00,1118.00,1118.00,1118.00,1,0,1.00
08/17/2005,20:48,1118.25,1118.25,1117.75,1117.75,5,5,10.00
08/17/2005,20:49,1118.00,1118.00,1118.00,1118.00,1,0,1.00
08/17/2005,20:53,1118.25,1118.25,1118.25,1118.25,24,0,24.00
08/17/2005,20:54,1118.25,1118.25,1118.00,1118.00,2,1,3.00
08/17/2005,20:55,1118.25,1118.25,1118.25,1118.25,1,0,1.00
08/17/2005,20:56,1118.25,1118.25,1118.00,1118.25,30,5,35.00
08/17/2005,20:57,1118.25,1118.25,1118.25,1118.25,1,0,1.00
08/17/2005,20:58,1118.00,1118.00,1118.00,1118.00,0,1,1.00
08/17/2005,21:01,1118.25,1118.25,1118.25,1118.25,3,0,3.00
08/17/2005,21:03,1118.25,1118.25,1118.25,1118.25,2,0,2.00
08/17/2005,21:05,1118.25,1118.50,1118.25,1118.50,12,0,12.00
08/17/2005,21:06,1118.50,1118.50,1118.50,1118.50,33,0,33.00
08/17/2005,21:07,1118.50,1118.50,1118.25,1118.25,1,1,2.00
08/17/2005,21:10,1118.25,1118.25,1118.25,1118.25,0,12,12.00
08/17/2005,21:11,1118.50,1118.50,1118.50,1118.50,30,0,30.00
08/17/2005,21:12,1118.50,1118.50,1118.25,1118.25,12,1,13.00
08/17/2005,21:13,1118.25,1118.25,1118.25,1118.25,0,3,3.00
08/17/2005,21:14,1118.50,1118.50,1118.50,1118.50,7,0,7.00
08/17/2005,21:18,1118.50,1118.50,1118.50,1118.50,2,0,2.00
08/17/2005,21:21,1118.50,1118.50,1118.50,1118.50,4,0,4.00
08/17/2005,21:22,1118.50,1118.50,1118.50,1118.50,1,0,1.00
08/17/2005,21:23,1118.50,1118.50,1118.50,1118.50,1,0,1.00
08/17/2005,21:24,1118.50,1118.50,1118.50,1118.50,2,0,2.00
08/17/2005,21:30,1118.25,1118.50,1118.25,1118.50,1,2,3.00
08/17/2005,21:35,1118.50,1118.50,1118.50,1118.50,2,0,2.00
08/17/2005,21:39,1118.25,1118.25,1118.25,1118.25,0,5,5.00
08/17/2005,21:45,1118.50,1118.50,1118.50,1118.50,14,0,14.00
08/17/2005,21:48,1118.25,1118.25,1118.25,1118.25,0,2,2.00
08/17/2005,21:59,1118.25,1118.25,1118.25,1118.25,0,9,9.00
08/17/2005,22:00,1118.25,1118.25,1118.25,1118.25,0,1,1.00
08/17/2005,22:01,1118.00,1118.00,1118.00,1118.00,0,1,1.00
08/17/2005,22:02,1118.00,1118.00,1118.00,1118.00,0,91,91.00
08/17/2005,22:07,1118.00,1118.00,1118.00,1118.00,0,1,1.00
08/17/2005,22:08,1118.00,1118.00,1118.00,1118.00,0,2,2.00
08/17/2005,22:09,1118.25,1118.25,1118.25,1118.25,16,0,16.00
08/17/2005,22:10,1118.50,1118.50,1118.25,1118.25,1,1,2.00
08/17/2005,22:14,1118.25,1118.25,1118.25,1118.25,0,2,2.00
08/17/2005,22:23,1118.50,1118.50,1118.50,1118.50,1,0,1.00
08/17/2005,22:30,1118.25,1118.25,1118.25,1118.25,0,1,1.00
08/17/2005,22:34,1118.25,1118.50,1118.25,1118.50,10,16,26.00
08/17/2005,22:35,1118.50,1118.50,1118.50,1118.50,2,0,2.00
08/17/2005,22:36,1118.25,1118.25,1118.25,1118.25,0,1,1.00
08/17/2005,22:38,1118.25,1118.25,1118.00,1118.00,0,11,11.00
08/17/2005,22:40,1118.00,1118.00,1118.00,1118.00,0,5,5.00
08/17/2005,22:42,1118.25,1118.25,1117.75,1118.00,37,10,47.00
08/17/2005,22:44,1118.00,1118.00,1118.00,1118.00,9,0,9.00
08/17/2005,22:45,1118.00,1118.00,1118.00,1118.00,3,0,3.00
08/17/2005,22:46,1118.00,1118.00,1118.00,1118.00,33,0,33.00
08/17/2005,22:48,1118.00,1118.00,1118.00,1118.00,6,0,6.00
08/17/2005,22:49,1118.00,1118.00,1118.00,1118.00,47,0,47.00
08/17/2005,22:50,1118.00,1118.00,1118.00,1118.00,1,0,1.00
08/17/2005,22:53,1118.00,1118.00,1118.00,1118.00,5,0,5.00
08/17/2005,22:54,1118.00,1118.00,1118.00,1118.00,5,0,5.00
08/17/2005,22:56,1118.00,1118.00,1118.00,1118.00,6,0,6.00
08/17/2005,22:59,1118.00,1118.00,1118.00,1118.00,36,0,36.00
08/17/2005,23:01,1118.00,1118.00,1118.00,1118.00,5,0,5.00
08/17/2005,23:02,1118.00,1118.00,1118.00,1118.00,25,0,25.00
08/17/2005,23:07,1118.00,1118.00,1118.00,1118.00,4,0,4.00
08/17/2005,23:08,1117.75,1117.75,1117.75,1117.75,0,10,10.00
08/17/2005,23:09,1117.75,1117.75,1117.75,1117.75,0,42,42.00
08/17/2005,23:10,1117.75,1117.75,1117.75,1117.75,0,1,1.00
08/17/2005,23:13,1117.75,1117.75,1117.75,1117.75,0,1,1.00
08/17/2005,23:20,1117.75,1117.75,1117.75,1117.75,0,1,1.00
08/17/2005,23:30,1117.75,1117.75,1117.75,1117.75,0,4,4.00
08/17/2005,23:39,1117.75,1118.00,1117.75,1118.00,1,1,2.00
08/17/2005,23:48,1117.75,1117.75,1117.75,1117.75,0,1,1.00
08/17/2005,23:53,1117.75,1117.75,1117.75,1117.75,0,1,1.00
08/17/2005,23:54,1117.75,1117.75,1117.75,1117.75,0,6,6.00
08/18/2005,00:01,1117.75,1117.75,1117.75,1117.75,0,5,5.00
08/18/2005,00:02,1117.75,1117.75,1117.75,1117.75,0,5,5.00
08/18/2005,00:04,1117.75,1117.75,1117.75,1117.75,0,6,6.00
08/18/2005,00:05,1117.75,1117.75,1117.75,1117.75,0,5,5.00
08/18/2005,00:06,1117.75,1117.75,1117.75,1117.75,0,49,49.00
08/18/2005,00:07,1117.75,1117.75,1117.75,1117.75,0,1,1.00
08/18/2005,00:08,1117.75,1117.75,1117.50,1117.50,0,23,23.00
08/18/2005,00:09,1117.50,1117.50,1117.50,1117.50,0,5,5.00
08/18/2005,00:10,1117.75,1117.75,1117.50,1117.50,5,1,6.00
08/18/2005,00:11,1117.75,1117.75,1117.75,1117.75,6,0,6.00
08/18/2005,00:14,1117.75,1117.75,1117.75,1117.75,2,0,2.00
08/18/2005,00:30,1117.75,1117.75,1117.75,1117.75,5,0,5.00
08/18/2005,00:33,1117.75,1117.75,1117.75,1117.75,10,0,10.00
08/18/2005,00:34,1117.50,1117.50,1117.50,1117.50,0,1,1.00
08/18/2005,00:35,1117.75,1117.75,1117.75,1117.75,27,0,27.00
08/18/2005,00:39,1117.75,1117.75,1117.75,1117.75,5,0,5.00
08/18/2005,00:40,1117.75,1117.75,1117.75,1117.75,5,0,5.00
08/18/2005,00:41,1117.75,1117.75,1117.75,1117.75,8,0,8.00
08/18/2005,00:42,1117.75,1117.75,1117.75,1117.75,1,0,1.00
08/18/2005,00:43,1117.75,1117.75,1117.75,1117.75,15,0,15.00
08/18/2005,00:46,1117.75,1117.75,1117.75,1117.75,2,0,2.00
08/18/2005,00:51,1118.00,1118.00,1118.00,1118.00,50,0,50.00
08/18/2005,00:52,1118.00,1118.25,1118.00,1118.25,29,0,29.00
08/18/2005,00:55,1118.00,1118.00,1117.50,1117.50,0,18,18.00
08/18/2005,00:56,1117.75,1117.75,1117.75,1117.75,10,0,10.00
08/18/2005,00:57,1118.00,1118.00,1118.00,1118.00,2,0,2.00
08/18/2005,00:59,1118.00,1118.00,1118.00,1118.00,5,0,5.00
08/18/2005,01:01,1118.00,1118.00,1118.00,1118.00,2,0,2.00
08/18/2005,01:02,1118.00,1118.00,1118.00,1118.00,19,0,19.00
08/18/2005,01:03,1118.00,1118.00,1118.00,1118.00,2,0,2.00
08/18/2005,01:04,1118.00,1118.00,1118.00,1118.00,10,0,10.00
08/18/2005,01:05,1118.00,1118.25,1117.75,1118.25,89,1,90.00
08/18/2005,01:06,1118.00,1118.00,1118.00,1118.00,0,51,51.00
08/18/2005,01:08,1118.00,1118.00,1118.00,1118.00,0,5,5.00
08/18/2005,01:09,1118.00,1118.00,1117.75,1117.75,0,10,10.00
08/18/2005,01:10,1118.00,1118.00,1118.00,1118.00,3,0,3.00
08/18/2005,01:11,1118.00,1118.00,1118.00,1118.00,1,0,1.00
08/18/2005,01:13,1118.00,1118.00,1117.75,1118.00,13,5,18.00
08/18/2005,01:14,1118.00,1118.00,1118.00,1118.00,112,0,112.00
08/18/2005,01:15,1118.00,1118.00,1118.00,1118.00,10,0,10.00
08/18/2005,01:17,1118.00,1118.00,1118.00,1118.00,35,0,35.00
08/18/2005,01:18,1118.00,1118.00,1118.00,1118.00,19,0,19.00
08/18/2005,01:19,1118.00,1118.00,1118.00,1118.00,1,0,1.00
08/18/2005,01:21,1118.25,1118.25,1118.25,1118.25,1,0,1.00
08/18/2005,01:22,1118.25,1118.50,1118.25,1118.25,83,1,84.00
08/18/2005,01:23,1118.50,1118.50,1118.25,1118.50,19,1,20.00
08/18/2005,01:24,1118.50,1118.50,1118.50,1118.50,3,0,3.00
08/18/2005,01:28,1118.50,1118.50,1118.50,1118.50,113,0,113.00
08/18/2005,01:29,1118.50,1118.50,1118.50,1118.50,1,0,1.00
08/18/2005,01:30,1118.50,1118.50,1118.50,1118.50,20,0,20.00
08/18/2005,01:31,1118.50,1118.75,1118.50,1118.75,17,0,17.00
08/18/2005,01:32,1118.50,1118.50,1118.50,1118.50,0,2,2.00
08/18/2005,01:34,1118.25,1118.25,1118.25,1118.25,0,2,2.00
08/18/2005,01:35,1118.25,1118.25,1118.25,1118.25,0,1,1.00
08/18/2005,01:36,1118.25,1118.25,1118.25,1118.25,0,3,3.00
08/18/2005,01:37,1118.25,1118.25,1118.25,1118.25,0,16,16.00
08/18/2005,01:38,1118.25,1118.25,1118.00,1118.00,0,20,20.00
08/18/2005,01:39,1118.00,1118.00,1117.75,1118.00,20,15,35.00
08/18/2005,01:40,1118.00,1118.00,1118.00,1118.00,10,0,10.00
08/18/2005,01:41,1118.00,1118.00,1118.00,1118.00,24,0,24.00
08/18/2005,01:42,1117.75,1117.75,1117.50,1117.50,0,75,75.00
08/18/2005,01:43,1117.75,1117.75,1117.75,1117.75,4,0,4.00
08/18/2005,01:44,1117.75,1117.75,1117.75,1117.75,19,0,19.00
08/18/2005,01:45,1117.75,1117.75,1117.75,1117.75,67,0,67.00
08/18/2005,01:46,1117.75,1117.75,1117.75,1117.75,31,0,31.00
08/18/2005,01:48,1118.00,1118.00,1118.00,1118.00,1,0,1.00
08/18/2005,01:50,1118.00,1118.00,1118.00,1118.00,3,0,3.00
08/18/2005,01:51,1117.75,1118.00,1117.75,1118.00,5,2,7.00
08/18/2005,01:52,1118.00,1118.00,1118.00,1118.00,4,0,4.00
08/18/2005,01:53,1118.00,1118.00,1118.00,1118.00,10,0,10.00
08/18/2005,01:54,1117.75,1117.75,1117.75,1117.75,0,1,1.00
08/18/2005,01:56,1118.00,1118.00,1118.00,1118.00,6,0,6.00
08/18/2005,01:59,1117.75,1117.75,1117.50,1117.75,43,22,65.00
08/18/2005,02:01,1117.75,1118.00,1117.50,1118.00,96,1,97.00
08/18/2005,02:02,1118.00,1118.00,1117.75,1117.75,5,6,11.00
08/18/2005,02:03,1117.75,1118.00,1117.75,1118.00,4,1,5.00
08/18/2005,02:04,1118.00,1118.25,1118.00,1118.25,53,0,53.00
08/18/2005,02:05,1118.25,1118.25,1118.00,1118.00,2,17,19.00
08/18/2005,02:06,1118.00,1118.00,1117.75,1117.75,0,28,28.00
08/18/2005,02:07,1117.75,1117.75,1117.75,1117.75,0,25,25.00
08/18/2005,02:08,1117.75,1118.00,1117.75,1118.00,12,3,15.00
08/18/2005,02:09,1118.00,1118.00,1118.00,1118.00,87,0,87.00
08/18/2005,02:10,1118.00,1118.00,1118.00,1118.00,47,0,47.00
08/18/2005,02:11,1118.00,1118.00,1118.00,1118.00,46,0,46.00
08/18/2005,02:12,1118.00,1118.00,1118.00,1118.00,15,0,15.00
08/18/2005,02:13,1118.00,1118.00,1118.00,1118.00,43,0,43.00
08/18/2005,02:14,1118.00,1118.25,1118.00,1118.25,34,0,34.00
08/18/2005,02:15,1118.25,1118.25,1118.25,1118.25,84,0,84.00
08/18/2005,02:16,1118.25,1118.75,1118.25,1118.75,132,1,133.00
08/18/2005,02:17,1118.50,1118.50,1118.50,1118.50,0,7,7.00
08/18/2005,02:18,1118.25,1118.25,1118.00,1118.00,0,184,184.00
08/18/2005,02:19,1118.00,1118.00,1117.75,1117.75,41,15,56.00
08/18/2005,02:20,1117.75,1117.75,1117.50,1117.75,256,328,584.00
08/18/2005,02:21,1117.50,1117.75,1117.50,1117.50,7,304,311.00
08/18/2005,02:22,1117.50,1117.50,1117.25,1117.25,5,182,187.00
08/18/2005,02:24,1117.50,1117.50,1117.50,1117.50,20,0,20.00
08/18/2005,02:25,1117.50,1117.50,1116.50,1116.50,90,984,1074.00
08/18/2005,02:26,1116.50,1117.00,1116.50,1117.00,53,13,66.00
08/18/2005,02:27,1117.00,1117.00,1117.00,1117.00,1,0,1.00
08/18/2005,02:28,1117.00,1117.00,1116.50,1116.75,88,100,188.00
08/18/2005,02:29,1116.75,1116.75,1116.25,1116.50,89,256,345.00
08/18/2005,02:30,1116.50,1116.50,1116.25,1116.50,239,21,260.00
08/18/2005,02:31,1116.25,1116.75,1116.25,1116.50,93,109,202.00
08/18/2005,02:32,1116.75,1116.75,1116.50,1116.50,1,1,2.00
08/18/2005,02:33,1116.75,1116.75,1116.75,1116.75,269,0,269.00
08/18/2005,02:34,1116.75,1116.75,1116.75,1116.75,26,0,26.00
08/18/2005,02:35,1116.75,1117.00,1116.75,1117.00,332,17,349.00
08/18/2005,02:36,1117.00,1117.00,1117.00,1117.00,46,0,46.00
08/18/2005,02:37,1117.00,1117.00,1117.00,1117.00,24,0,24.00
08/18/2005,02:38,1117.00,1117.00,1117.00,1117.00,6,0,6.00
08/18/2005,02:39,1116.75,1117.00,1116.75,1117.00,78,11,89.00
08/18/2005,02:40,1117.00,1117.00,1117.00,1117.00,3,0,3.00
08/18/2005,02:41,1116.75,1117.00,1116.75,1117.00,1,110,111.00
08/18/2005,02:42,1116.75,1116.75,1116.50,1116.50,0,70,70.00
08/18/2005,02:43,1116.50,1116.75,1116.50,1116.75,20,21,41.00
08/18/2005,02:44,1116.50,1116.50,1116.25,1116.50,52,22,74.00
08/18/2005,02:45,1116.50,1116.50,1116.00,1116.25,133,405,538.00
08/18/2005,02:46,1116.25,1116.50,1116.00,1116.50,74,2,76.00
08/18/2005,02:47,1116.50,1116.75,1116.25,1116.50,118,25,143.00
08/18/2005,02:48,1116.75,1116.75,1116.50,1116.50,51,18,69.00
08/18/2005,02:49,1116.50,1116.50,1116.50,1116.50,0,185,185.00
08/18/2005,02:50,1116.50,1116.50,1116.50,1116.50,0,47,47.00
08/18/2005,02:51,1116.25,1116.50,1116.25,1116.25,6,13,19.00
08/18/2005,02:52,1116.25,1116.25,1116.25,1116.25,0,61,61.00
08/18/2005,02:53,1116.25,1116.25,1116.00,1116.00,1,46,47.00
08/18/2005,02:54,1116.25,1116.25,1116.00,1116.00,3,3,6.00
08/18/2005,02:55,1116.25,1116.25,1116.25,1116.25,88,0,88.00
08/18/2005,02:56,1116.25,1116.25,1116.25,1116.25,22,0,22.00
08/18/2005,02:57,1116.25,1116.25,1116.25,1116.25,124,0,124.00
08/18/2005,02:58,1116.25,1116.25,1116.00,1116.00,5,117,122.00
08/18/2005,02:59,1116.00,1116.00,1115.25,1115.50,124,1096,1220.00
08/18/2005,03:00,1115.25,1115.50,1115.25,1115.25,47,145,192.00
08/18/2005,03:01,1115.50,1115.50,1115.00,1115.25,66,134,200.00
08/18/2005,03:02,1115.25,1115.50,1115.25,1115.50,206,10,216.00
08/18/2005,03:03,1115.50,1115.50,1115.00,1115.25,39,205,244.00
08/18/2005,03:04,1115.25,1115.50,1115.25,1115.50,238,5,243.00
08/18/2005,03:05,1115.50,1116.00,1115.50,1116.00,159,4,163.00
08/18/2005,03:06,1115.75,1116.00,1115.75,1115.75,1,38,39.00
08/18/2005,03:07,1115.75,1115.75,1115.25,1115.25,0,90,90.00
08/18/2005,03:08,1115.25,1115.25,1114.75,1114.75,11,444,455.00
08/18/2005,03:09,1114.50,1114.75,1114.25,1114.50,70,148,218.00
08/18/2005,03:10,1114.50,1114.50,1114.25,1114.25,0,179,179.00
08/18/2005,03:11,1114.50,1114.75,1114.50,1114.50,95,3,98.00
08/18/2005,03:12,1114.50,1114.50,1114.50,1114.50,0,86,86.00
08/18/2005,03:13,1114.50,1115.00,1114.25,1114.50,134,249,383.00
08/18/2005,03:14,1114.75,1114.75,1114.50,1114.50,39,5,44.00
08/18/2005,03:15,1114.50,1114.75,1114.50,1114.75,22,5,27.00
08/18/2005,03:16,1114.75,1115.00,1114.75,1114.75,7,67,74.00
08/18/2005,03:17,1114.75,1114.75,1114.50,1114.75,1,73,74.00
08/18/2005,03:18,1114.75,1115.00,1114.75,1114.75,21,17,38.00
08/18/2005,03:19,1115.00,1115.00,1114.75,1115.00,12,37,49.00
08/18/2005,03:20,1114.75,1114.75,1114.75,1114.75,0,11,11.00
08/18/2005,03:21,1115.00,1115.00,1114.75,1114.75,1,47,48.00
08/18/2005,03:22,1114.75,1114.75,1114.75,1114.75,0,5,5.00
08/18/2005,03:23,1114.50,1114.50,1114.50,1114.50,0,1,1.00
08/18/2005,03:24,1114.50,1114.50,1114.50,1114.50,0,39,39.00
08/18/2005,03:25,1114.50,1114.75,1114.50,1114.75,1,63,64.00
08/18/2005,03:26,1114.50,1114.50,1113.50,1113.50,152,599,751.00
08/18/2005,03:27,1113.75,1113.75,1113.25,1113.50,389,125,514.00
08/18/2005,03:28,1113.50,1113.75,1113.50,1113.75,72,91,163.00
08/18/2005,03:29,1113.75,1114.00,1113.50,1114.00,54,80,134.00
08/18/2005,03:30,1113.75,1113.75,1113.75,1113.75,0,145,145.00
08/18/2005,03:31,1114.00,1114.00,1113.75,1113.75,144,36,180.00
08/18/2005,03:32,1114.00,1114.00,1114.00,1114.00,81,0,81.00
08/18/2005,03:33,1114.00,1114.00,1114.00,1114.00,77,0,77.00
08/18/2005,03:34,1114.00,1114.25,1114.00,1114.00,75,3,78.00
08/18/2005,03:35,1114.00,1114.25,1114.00,1114.25,13,1,14.00
08/18/2005,03:36,1114.25,1114.25,1114.25,1114.25,78,0,78.00
08/18/2005,03:37,1114.25,1114.25,1114.25,1114.25,8,0,8.00
08/18/2005,03:38,1114.00,1114.00,1114.00,1114.00,0,36,36.00
08/18/2005,03:39,1113.75,1113.75,1113.50,1113.75,12,215,227.00
08/18/2005,03:40,1113.75,1113.75,1113.75,1113.75,3,0,3.00
08/18/2005,03:41,1113.75,1113.75,1113.50,1113.75,86,5,91.00
08/18/2005,03:42,1113.75,1113.75,1113.75,1113.75,3,0,3.00
08/18/2005,03:43,1114.00,1114.00,1114.00,1114.00,174,0,174.00
08/18/2005,03:44,1114.00,1114.25,1114.00,1114.25,5,0,5.00
08/18/2005,03:45,1114.00,1114.25,1114.00,1114.25,2,10,12.00
08/18/2005,03:47,1114.00,1114.00,1113.75,1114.00,2,260,262.00
08/18/2005,03:49,1113.75,1113.75,1113.75,1113.75,0,310,310.00
08/18/2005,03:50,1113.75,1113.75,1113.75,1113.75,0,38,38.00
08/18/2005,03:51,1113.75,1113.75,1113.00,1113.00,10,385,395.00
08/18/2005,03:52,1113.25,1113.25,1112.75,1113.25,194,129,323.00
08/18/2005,03:53,1113.50,1113.50,1113.50,1113.50,18,0,18.00
08/18/2005,03:54,1113.50,1113.50,1113.50,1113.50,54,0,54.00
08/18/2005,03:55,1113.50,1113.50,1113.00,1113.25,94,9,103.00
08/18/2005,03:56,1113.50,1113.75,1113.25,1113.50,62,5,67.00
08/18/2005,03:57,1113.50,1113.50,1113.25,1113.50,89,7,96.00
08/18/2005,03:58,1113.50,1113.75,1113.25,1113.25,5,6,11.00
08/18/2005,03:59,1113.25,1113.50,1113.00,1113.00,1,53,54.00
08/18/2005,04:00,1113.25,1113.50,1113.25,1113.50,68,0,68.00
08/18/2005,04:01,1113.50,1113.75,1113.50,1113.75,56,0,56.00
08/18/2005,04:02,1113.75,1114.25,1113.75,1114.25,147,2,149.00
08/18/2005,04:03,1114.25,1114.50,1114.00,1114.25,381,69,450.00
08/18/2005,04:04,1114.25,1114.50,1114.25,1114.25,25,13,38.00
08/18/2005,04:05,1114.25,1114.25,1114.25,1114.25,0,24,24.00
08/18/2005,04:06,1114.50,1114.75,1114.50,1114.50,87,19,106.00
08/18/2005,04:07,1114.75,1114.75,1114.50,1114.50,1,116,117.00
08/18/2005,04:08,1114.50,1114.75,1114.50,1114.75,3,7,10.00
08/18/2005,04:09,1114.75,1115.00,1114.75,1114.75,113,36,149.00
08/18/2005,04:10,1114.50,1114.50,1114.50,1114.50,0,25,25.00
08/18/2005,04:11,1114.50,1114.50,1114.25,1114.25,0,145,145.00
08/18/2005,04:12,1114.50,1114.50,1114.50,1114.50,25,0,25.00
08/18/2005,04:13,1114.50,1114.75,1114.50,1114.75,6,0,6.00
08/18/2005,04:14,1114.50,1114.50,1114.50,1114.50,0,11,11.00
08/18/2005,04:15,1114.50,1114.75,1114.50,1114.75,21,6,27.00
08/18/2005,04:16,1114.75,1114.75,1114.75,1114.75,3,0,3.00
08/18/2005,04:18,1114.50,1114.50,1114.50,1114.50,0,43,43.00
08/18/2005,04:19,1114.50,1114.50,1114.25,1114.50,1,25,26.00
08/18/2005,04:20,1114.25,1114.50,1114.25,1114.50,61,1,62.00
08/18/2005,04:21,1114.75,1114.75,1114.50,1114.50,1,29,30.00
08/18/2005,04:22,1114.50,1114.50,1114.25,1114.25,0,12,12.00
08/18/2005,04:23,1114.50,1114.50,1114.50,1114.50,20,0,20.00
08/18/2005,04:24,1114.50,1114.50,1114.25,1114.25,8,55,63.00
08/18/2005,04:25,1114.25,1114.25,1114.00,1114.25,5,122,127.00
08/18/2005,04:26,1114.25,1114.50,1114.25,1114.50,108,0,108.00
08/18/2005,04:27,1114.50,1114.75,1114.50,1114.75,131,0,131.00
08/18/2005,04:28,1114.75,1114.75,1114.50,1114.50,72,15,87.00
08/18/2005,04:29,1114.75,1114.75,1114.75,1114.75,4,0,4.00
08/18/2005,04:30,1115.00,1115.00,1114.75,1114.75,1,1,2.00
08/18/2005,04:31,1114.75,1114.75,1114.75,1114.75,0,50,50.00
08/18/2005,04:32,1114.75,1114.75,1114.75,1114.75,0,4,4.00
08/18/2005,04:33,1114.75,1115.00,1114.75,1114.75,2,10,12.00
08/18/2005,04:34,1114.75,1114.75,1114.75,1114.75,0,29,29.00
08/18/2005,04:35,1114.50,1115.00,1114.50,1115.00,13,32,45.00
08/18/2005,04:36,1114.75,1114.75,1114.50,1114.75,2,46,48.00
08/18/2005,04:37,1115.00,1115.00,1115.00,1115.00,1,0,1.00
08/18/2005,04:38,1114.75,1115.00,1114.75,1115.00,5,9,14.00
08/18/2005,04:39,1114.75,1114.75,1114.75,1114.75,0,131,131.00
08/18/2005,04:40,1114.50,1114.75,1114.50,1114.75,1,1,2.00
08/18/2005,04:41,1114.75,1115.00,1114.75,1115.00,30,8,38.00
08/18/2005,04:43,1114.75,1114.75,1114.75,1114.75,0,13,13.00
08/18/2005,04:44,1114.75,1114.75,1114.25,1114.25,10,314,324.00
08/18/2005,04:45,1114.25,1114.25,1114.25,1114.25,0,14,14.00
08/18/2005,04:46,1114.25,1114.50,1114.00,1114.25,57,14,71.00
08/18/2005,04:47,1114.25,1114.25,1114.25,1114.25,0,6,6.00
08/18/2005,04:48,1114.25,1114.25,1114.25,1114.25,0,100,100.00
08/18/2005,04:49,1114.25,1114.25,1114.25,1114.25,0,1,1.00
08/18/2005,04:50,1114.25,1114.25,1114.25,1114.25,0,1,1.00
08/18/2005,04:51,1114.50,1114.50,1114.25,1114.25,7,20,27.00
08/18/2005,04:52,1114.50,1114.50,1114.00,1114.25,19,81,100.00
08/18/2005,04:53,1114.25,1114.25,1114.25,1114.25,10,0,10.00
08/18/2005,04:54,1114.25,1114.25,1114.00,1114.25,7,1,8.00
08/18/2005,04:55,1114.25,1114.25,1114.25,1114.25,1,0,1.00
08/18/2005,04:56,1114.00,1114.25,1114.00,1114.25,2,6,8.00
08/18/2005,04:57,1114.25,1114.25,1114.00,1114.00,10,36,46.00
08/18/2005,04:58,1114.00,1114.00,1113.75,1114.00,258,23,281.00
08/18/2005,04:59,1114.00,1114.00,1113.75,1114.00,111,3,114.00
08/18/2005,05:00,1114.00,1114.25,1113.75,1114.25,59,8,67.00
08/18/2005,05:01,1114.25,1114.25,1114.25,1114.25,5,0,5.00
08/18/2005,05:02,1114.25,1114.25,1114.00,1114.25,30,8,38.00
08/18/2005,05:03,1114.25,1114.50,1114.25,1114.50,42,0,42.00
08/18/2005,05:04,1114.50,1114.50,1114.25,1114.25,5,5,10.00
08/18/2005,05:05,1114.25,1114.50,1114.25,1114.50,6,1,7.00
08/18/2005,05:06,1114.25,1114.25,1114.25,1114.25,0,6,6.00
08/18/2005,05:07,1114.50,1114.50,1114.25,1114.25,2,7,9.00
08/18/2005,05:08,1114.25,1114.25,1114.00,1114.00,0,53,53.00
08/18/2005,05:10,1114.25,1114.50,1114.00,1114.50,34,6,40.00
08/18/2005,05:11,1114.25,1114.50,1114.25,1114.50,5,82,87.00
08/18/2005,05:12,1114.25,1114.50,1114.25,1114.25,24,8,32.00
08/18/2005,05:13,1114.25,1114.25,1114.00,1114.25,11,49,60.00
08/18/2005,05:14,1114.25,1114.25,1114.00,1114.25,22,5,27.00
08/18/2005,05:15,1114.25,1114.25,1114.00,1114.25,31,6,37.00
08/18/2005,05:16,1114.25,1114.25,1114.25,1114.25,10,0,10.00
08/18/2005,05:17,1114.25,1114.25,1114.25,1114.25,10,0,10.00
08/18/2005,05:18,1114.25,1114.25,1114.25,1114.25,2,0,2.00
08/18/2005,05:19,1114.25,1114.25,1114.00,1114.25,10,6,16.00
08/18/2005,05:20,1114.25,1114.25,1114.25,1114.25,34,0,34.00
08/18/2005,05:21,1114.00,1114.25,1114.00,1114.25,3,13,16.00
08/18/2005,05:22,1114.25,1114.25,1114.25,1114.25,56,0,56.00
08/18/2005,05:23,1114.00,1114.00,1114.00,1114.00,0,6,6.00
08/18/2005,05:24,1114.25,1114.25,1114.25,1114.25,2,0,2.00
08/18/2005,05:25,1114.00,1114.25,1114.00,1114.25,1,5,6.00
08/18/2005,05:26,1114.25,1114.25,1114.25,1114.25,12,0,12.00
08/18/2005,05:27,1114.25,1114.25,1114.00,1114.00,9,5,14.00
08/18/2005,05:28,1114.25,1114.25,1114.00,1114.25,32,1,33.00
08/18/2005,05:29,1114.25,1114.25,1114.00,1114.25,22,2,24.00
08/18/2005,05:30,1114.00,1114.00,1114.00,1114.00,0,6,6.00
08/18/2005,05:31,1114.00,1114.25,1114.00,1114.00,2,9,11.00
08/18/2005,05:32,1114.00,1114.25,1114.00,1114.25,2,7,9.00
08/18/2005,05:33,1114.00,1114.25,1114.00,1114.25,5,2,7.00
08/18/2005,05:34,1114.00,1114.25,1114.00,1114.25,1,6,7.00
08/18/2005,05:35,1114.00,1114.25,1114.00,1114.25,7,7,14.00
08/18/2005,05:36,1114.25,1114.25,1114.25,1114.25,4,0,4.00
08/18/2005,05:37,1114.25,1114.25,1114.25,1114.25,13,0,13.00
08/18/2005,05:38,1114.25,1114.25,1114.25,1114.25,23,0,23.00
08/18/2005,05:39,1114.25,1114.25,1114.25,1114.25,20,0,20.00
08/18/2005,05:40,1114.25,1114.25,1114.25,1114.25,16,0,16.00
08/18/2005,05:41,1114.25,1114.25,1113.75,1114.00,100,200,300.00
08/18/2005,05:42,1114.00,1114.25,1113.75,1114.25,218,120,338.00
08/18/2005,05:43,1114.00,1114.00,1113.75,1113.75,3,10,13.00
08/18/2005,05:44,1114.00,1114.00,1113.75,1113.75,19,1,20.00
08/18/2005,05:45,1114.00,1114.25,1114.00,1114.25,12,8,20.00
08/18/2005,05:46,1114.25,1114.25,1114.00,1114.00,3,35,38.00
08/18/2005,05:47,1113.75,1114.00,1113.75,1114.00,33,5,38.00
08/18/2005,05:48,1114.00,1114.00,1113.75,1113.75,5,6,11.00
08/18/2005,05:49,1113.75,1114.00,1113.75,1114.00,1,13,14.00
08/18/2005,05:50,1113.75,1113.75,1113.75,1113.75,0,7,7.00
08/18/2005,05:51,1113.75,1114.00,1113.75,1114.00,3,1,4.00
08/18/2005,05:52,1114.00,1114.00,1113.75,1113.75,1,6,7.00
08/18/2005,05:53,1113.75,1114.00,1113.75,1114.00,3,4,7.00
08/18/2005,05:54,1113.75,1113.75,1113.75,1113.75,0,5,5.00
08/18/2005,05:55,1114.00,1114.25,1113.75,1114.00,238,13,251.00
08/18/2005,05:56,1114.00,1114.00,1114.00,1114.00,0,9,9.00
08/18/2005,05:57,1114.00,1114.25,1114.00,1114.25,77,1,78.00
08/18/2005,05:58,1114.25,1114.50,1114.00,1114.00,47,22,69.00
08/18/2005,05:59,1114.00,1114.00,1114.00,1114.00,0,6,6.00
08/18/2005,06:01,1114.00,1114.50,1114.00,1114.50,50,2,52.00
08/18/2005,06:02,1114.50,1114.75,1114.50,1114.50,251,2,253.00
08/18/2005,06:03,1114.50,1114.50,1114.25,1114.50,52,109,161.00
08/18/2005,06:05,1114.50,1114.50,1114.25,1114.50,145,54,199.00
08/18/2005,06:06,1114.50,1114.75,1114.50,1114.50,7,22,29.00
08/18/2005,06:07,1114.50,1114.50,1114.25,1114.50,1,12,13.00
08/18/2005,06:08,1114.50,1114.50,1114.50,1114.50,66,0,66.00
08/18/2005,06:09,1114.50,1114.50,1114.50,1114.50,10,0,10.00
08/18/2005,06:10,1114.50,1114.50,1114.50,1114.50,2,0,2.00
08/18/2005,06:11,1114.50,1114.50,1114.50,1114.50,51,0,51.00
08/18/2005,06:12,1114.50,1114.50,1114.50,1114.50,6,0,6.00
08/18/2005,06:13,1114.50,1114.50,1114.50,1114.50,7,0,7.00
08/18/2005,06:14,1114.50,1114.75,1114.50,1114.75,2,0,2.00
08/18/2005,06:15,1114.50,1114.75,1114.50,1114.50,2,13,15.00
08/18/2005,06:16,1114.50,1114.75,1114.50,1114.50,1,44,45.00
08/18/2005,06:17,1114.50,1115.00,1114.50,1115.00,160,52,212.00
08/18/2005,06:18,1115.00,1115.00,1114.75,1114.75,47,8,55.00
08/18/2005,06:19,1114.75,1114.75,1114.75,1114.75,0,8,8.00
08/18/2005,06:20,1114.75,1115.00,1114.75,1115.00,1,2,3.00
08/18/2005,06:21,1114.75,1115.00,1114.75,1114.75,1,43,44.00
08/18/2005,06:22,1114.50,1114.50,1114.50,1114.50,0,7,7.00
08/18/2005,06:23,1114.75,1114.75,1114.75,1114.75,18,0,18.00
08/18/2005,06:24,1115.00,1115.00,1114.75,1114.75,100,5,105.00
08/18/2005,06:26,1114.75,1115.00,1114.50,1114.75,21,37,58.00
08/18/2005,06:27,1114.75,1114.75,1114.50,1114.50,10,2,12.00
08/18/2005,06:28,1114.75,1114.75,1114.50,1114.75,97,5,102.00
08/18/2005,06:29,1114.75,1114.75,1114.75,1114.75,53,0,53.00
08/18/2005,06:30,1114.75,1114.75,1114.75,1114.75,36,0,36.00
08/18/2005,06:31,1114.75,1114.75,1114.75,1114.75,6,0,6.00
08/18/2005,06:32,1114.75,1115.00,1114.75,1115.00,59,0,59.00
08/18/2005,06:33,1114.75,1115.00,1114.75,1115.00,10,7,17.00
08/18/2005,06:34,1115.00,1115.25,1114.75,1115.00,107,56,163.00
08/18/2005,06:35,1115.25,1115.25,1115.00,1115.00,202,5,207.00
08/18/2005,06:36,1115.00,1115.25,1115.00,1115.25,5,1,6.00
08/18/2005,06:37,1115.25,1115.50,1115.25,1115.25,53,10,63.00
08/18/2005,06:38,1115.50,1115.50,1115.25,1115.50,3,5,8.00
08/18/2005,06:39,1115.25,1115.50,1115.25,1115.25,3,96,99.00
08/18/2005,06:40,1115.25,1115.25,1115.00,1115.25,14,194,208.00
08/18/2005,06:41,1115.00,1115.25,1115.00,1115.00,3,18,21.00
08/18/2005,06:42,1115.00,1115.00,1114.75,1115.00,1,17,18.00
08/18/2005,06:43,1114.75,1115.00,1114.75,1115.00,14,6,20.00
08/18/2005,06:44,1115.00,1115.00,1114.75,1114.75,112,104,216.00
08/18/2005,06:45,1114.75,1114.75,1114.75,1114.75,0,8,8.00
08/18/2005,06:46,1114.75,1114.75,1114.75,1114.75,0,3,3.00
08/18/2005,06:47,1114.75,1114.75,1114.75,1114.75,0,6,6.00
08/18/2005,06:49,1114.75,1115.00,1114.75,1114.75,1,32,33.00
08/18/2005,06:50,1114.75,1114.75,1114.50,1114.50,0,92,92.00
08/18/2005,06:51,1114.75,1114.75,1114.50,1114.75,61,5,66.00
08/18/2005,06:52,1114.75,1114.75,1114.75,1114.75,11,0,11.00
08/18/2005,06:53,1114.75,1115.00,1114.75,1115.00,72,0,72.00
08/18/2005,06:54,1115.00,1115.25,1115.00,1115.00,7,17,24.00
08/18/2005,06:55,1115.00,1115.00,1114.75,1115.00,2,9,11.00
08/18/2005,06:56,1115.00,1115.00,1115.00,1115.00,22,0,22.00
08/18/2005,06:57,1115.00,1115.00,1114.75,1115.00,13,5,18.00
08/18/2005,06:58,1115.00,1115.00,1114.75,1114.75,2,24,26.00
08/18/2005,06:59,1114.75,1114.75,1114.75,1114.75,0,26,26.00
08/18/2005,07:01,1114.75,1115.00,1114.75,1115.00,131,6,137.00
08/18/2005,07:02,1115.00,1115.00,1115.00,1115.00,91,0,91.00
08/18/2005,07:03,1115.00,1115.25,1115.00,1115.00,9,5,14.00
08/18/2005,07:04,1115.25,1115.25,1114.75,1114.75,7,33,40.00
08/18/2005,07:05,1114.75,1115.00,1114.75,1115.00,3,2,5.00
08/18/2005,07:06,1115.00,1115.00,1114.75,1114.75,2,7,9.00
08/18/2005,07:07,1114.75,1115.00,1114.75,1115.00,5,55,60.00
08/18/2005,07:08,1115.00,1115.00,1115.00,1115.00,3,0,3.00
08/18/2005,07:09,1115.00,1115.00,1115.00,1115.00,1,0,1.00
08/18/2005,07:10,1115.00,1115.00,1115.00,1115.00,91,0,91.00
08/18/2005,07:11,1115.00,1115.00,1115.00,1115.00,37,0,37.00
08/18/2005,07:12,1115.00,1115.00,1114.75,1115.00,152,1,153.00
08/18/2005,07:13,1115.00,1115.00,1114.75,1114.75,119,3,122.00
08/18/2005,07:14,1115.00,1115.00,1114.75,1115.00,22,3,25.00
08/18/2005,07:15,1115.00,1115.00,1114.75,1114.75,1,1,2.00
08/18/2005,07:16,1115.00,1115.00,1115.00,1115.00,32,0,32.00
08/18/2005,07:17,1115.00,1115.00,1115.00,1115.00,18,0,18.00
08/18/2005,07:18,1115.00,1115.25,1115.00,1115.00,46,6,52.00
08/18/2005,07:19,1115.00,1115.00,1114.75,1114.75,0,8,8.00
08/18/2005,07:20,1115.00,1115.00,1115.00,1115.00,62,0,62.00
08/18/2005,07:21,1115.00,1115.00,1114.75,1114.75,2,2,4.00
08/18/2005,07:22,1115.00,1115.00,1115.00,1115.00,18,0,18.00
08/18/2005,07:23,1115.00,1115.00,1114.75,1114.75,27,1,28.00
08/18/2005,07:24,1115.00,1115.00,1114.75,1115.00,34,26,60.00
08/18/2005,07:25,1115.00,1115.00,1115.00,1115.00,50,0,50.00
08/18/2005,07:26,1115.00,1115.00,1115.00,1115.00,24,0,24.00
08/18/2005,07:27,1115.00,1115.00,1114.75,1114.75,7,100,107.00
08/18/2005,07:28,1115.00,1115.00,1114.75,1114.75,1,1,2.00
08/18/2005,07:29,1114.75,1114.75,1114.75,1114.75,0,6,6.00
08/18/2005,07:30,1115.00,1115.00,1115.00,1115.00,33,0,33.00
08/18/2005,07:31,1114.75,1115.00,1114.75,1115.00,16,3,19.00
08/18/2005,07:32,1114.75,1115.00,1114.50,1114.50,11,350,361.00
08/18/2005,07:33,1114.50,1114.75,1114.25,1114.50,53,213,266.00
08/18/2005,07:34,1114.25,1114.75,1114.25,1114.75,183,3,186.00
08/18/2005,07:35,1114.50,1114.75,1114.25,1114.50,7,123,130.00
08/18/2005,07:36,1114.50,1114.75,1114.50,1114.50,107,44,151.00
08/18/2005,07:37,1114.50,1114.75,1114.25,1114.75,43,108,151.00
08/18/2005,07:38,1114.75,1114.75,1114.75,1114.75,226,0,226.00
08/18/2005,07:39,1114.75,1115.00,1114.50,1114.75,253,132,385.00
08/18/2005,07:40,1114.75,1114.75,1114.50,1114.50,1,9,10.00
08/18/2005,07:41,1114.50,1114.50,1114.25,1114.25,0,83,83.00
08/18/2005,07:42,1114.25,1115.00,1114.25,1114.75,522,10,532.00
08/18/2005,07:43,1114.75,1114.75,1114.50,1114.75,52,1,53.00
08/18/2005,07:44,1114.75,1115.00,1114.75,1114.75,56,33,89.00
08/18/2005,07:45,1115.00,1115.00,1115.00,1115.00,5,0,5.00
08/18/2005,07:46,1115.00,1115.00,1115.00,1115.00,2,0,2.00
08/18/2005,07:47,1115.00,1115.25,1115.00,1115.00,202,47,249.00
08/18/2005,07:48,1115.00,1115.00,1115.00,1115.00,0,31,31.00
08/18/2005,07:49,1115.00,1115.00,1114.75,1115.00,3,8,11.00
08/18/2005,07:50,1114.75,1114.75,1114.75,1114.75,0,1,1.00
08/18/2005,07:51,1114.75,1115.00,1114.75,1115.00,2,4,6.00
08/18/2005,07:52,1114.75,1115.00,1114.50,1115.00,106,242,348.00
08/18/2005,07:53,1114.75,1114.75,1114.75,1114.75,0,19,19.00
08/18/2005,07:54,1114.75,1115.00,1114.75,1114.75,1,4,5.00
08/18/2005,07:55,1115.00,1115.00,1115.00,1115.00,1,0,1.00
08/18/2005,07:56,1114.75,1115.00,1114.75,1114.75,2,4,6.00
08/18/2005,07:57,1114.75,1115.00,1114.75,1114.75,1,121,122.00
08/18/2005,07:58,1114.75,1115.00,1114.75,1114.75,7,131,138.00
08/18/2005,07:59,1115.00,1115.00,1114.75,1114.75,2,12,14.00
08/18/2005,08:00,1114.75,1115.00,1114.50,1114.75,19,142,161.00
08/18/2005,08:01,1114.75,1114.75,1114.50,1114.50,8,3,11.00
08/18/2005,08:02,1114.75,1114.75,1114.50,1114.75,59,23,82.00
08/18/2005,08:03,1114.50,1114.75,1114.50,1114.75,7,7,14.00
08/18/2005,08:04,1114.50,1114.75,1114.50,1114.50,1,3,4.00
08/18/2005,08:07,1114.50,1114.50,1114.50,1114.50,0,23,23.00
08/18/2005,08:08,1114.75,1115.00,1114.75,1114.75,314,169,483.00
08/18/2005,08:09,1114.75,1114.75,1114.75,1114.75,0,16,16.00
08/18/2005,08:10,1114.75,1114.75,1114.75,1114.75,0,24,24.00
08/18/2005,08:11,1114.50,1114.75,1114.50,1114.50,13,6,19.00
08/18/2005,08:12,1114.75,1114.75,1114.75,1114.75,1,0,1.00
08/18/2005,08:13,1114.75,1115.00,1114.75,1114.75,79,2,81.00
08/18/2005,08:14,1114.75,1115.00,1114.75,1115.00,1,8,9.00
08/18/2005,08:15,1114.75,1114.75,1114.75,1114.75,0,230,230.00
08/18/2005,08:16,1114.50,1114.75,1114.50,1114.75,112,1,113.00
08/18/2005,08:17,1115.00,1115.00,1114.75,1115.00,2,6,8.00
08/18/2005,08:18,1114.75,1115.00,1114.75,1114.75,4,195,199.00
08/18/2005,08:19,1114.50,1114.75,1114.50,1114.50,3,19,22.00
08/18/2005,08:20,1114.50,1115.00,1114.50,1115.00,25,20,45.00
08/18/2005,08:21,1115.00,1115.00,1114.50,1114.75,17,98,115.00
08/18/2005,08:22,1114.75,1115.00,1114.50,1114.75,33,4,37.00
08/18/2005,08:23,1114.75,1115.00,1114.75,1115.00,12,88,100.00
08/18/2005,08:24,1114.75,1115.00,1114.75,1114.75,434,7,441.00
08/18/2005,08:25,1114.75,1115.25,1114.75,1115.00,28,36,64.00
08/18/2005,08:26,1115.00,1115.25,1115.00,1115.00,17,74,91.00
08/18/2005,08:27,1115.00,1115.25,1114.75,1115.00,136,133,269.00
08/18/2005,08:28,1115.25,1115.25,1115.00,1115.00,14,207,221.00
08/18/2005,08:29,1114.75,1115.25,1114.75,1115.25,184,12,196.00
08/18/2005,08:30,1115.25,1115.50,1115.00,1115.50,585,114,699.00
08/18/2005,08:31,1115.50,1116.00,1115.25,1115.50,2893,1713,4606.00
08/18/2005,08:32,1115.50,1116.00,1115.00,1115.00,488,1493,1981.00
08/18/2005,08:33,1115.00,1115.25,1114.25,1114.25,989,3169,4158.00
08/18/2005,08:34,1114.25,1114.50,1114.00,1114.50,1736,2716,4452.00
08/18/2005,08:35,1114.50,1115.00,1114.25,1115.00,1924,558,2482.00
08/18/2005,08:36,1115.00,1115.00,1114.50,1114.75,1184,1371,2555.00
08/18/2005,08:37,1114.75,1115.00,1114.00,1114.25,660,1987,2647.00
08/18/2005,08:38,1114.00,1114.25,1113.75,1114.00,1353,2755,4108.00
08/18/2005,08:39,1114.00,1114.50,1113.50,1114.00,3813,2292,6105.00
08/18/2005,08:40,1114.00,1114.50,1113.75,1114.00,1754,1866,3620.00
08/18/2005,08:41,1114.00,1114.25,1113.25,1113.50,589,2274,2863.00
08/18/2005,08:42,1113.50,1114.00,1113.50,1113.75,1189,478,1667.00
08/18/2005,08:43,1114.00,1114.25,1113.50,1114.00,2374,1463,3837.00
08/18/2005,08:44,1114.00,1114.50,1113.75,1114.50,1557,730,2287.00
08/18/2005,08:45,1114.50,1114.75,1114.25,1114.75,1675,299,1974.00
08/18/2005,08:46,1114.75,1114.75,1114.25,1114.50,1331,1211,2542.00
08/18/2005,08:47,1114.50,1115.25,1114.25,1115.00,2963,1080,4043.00
08/18/2005,08:48,1115.00,1115.50,1114.75,1115.00,1198,722,1920.00
08/18/2005,08:49,1115.25,1115.25,1114.50,1114.50,399,1828,2227.00
08/18/2005,08:50,1114.50,1114.75,1114.25,1114.50,656,1306,1962.00
08/18/2005,08:51,1114.50,1114.75,1114.25,1114.50,258,386,644.00
08/18/2005,08:52,1114.50,1115.00,1114.50,1114.75,1167,652,1819.00
08/18/2005,08:53,1114.75,1114.75,1114.25,1114.50,332,1068,1400.00
08/18/2005,08:54,1114.50,1114.75,1114.25,1114.50,105,1097,1202.00
08/18/2005,08:55,1114.50,1115.00,1114.25,1115.00,828,484,1312.00
08/18/2005,08:56,1114.75,1115.25,1114.50,1115.00,990,175,1165.00
08/18/2005,08:57,1115.00,1115.25,1114.75,1115.00,671,631,1302.00
08/18/2005,08:58,1115.00,1115.75,1114.75,1115.50,2564,1058,3622.00
08/18/2005,08:59,1115.50,1116.00,1115.00,1115.75,1505,618,2123.00
08/18/2005,09:00,1115.75,1116.00,1115.25,1115.50,969,1151,2120.00
08/18/2005,09:01,1115.50,1115.75,1115.00,1115.00,559,1319,1878.00
08/18/2005,09:02,1115.00,1115.00,1114.25,1114.50,1120,1625,2745.00
08/18/2005,09:03,1114.75,1115.25,1114.50,1115.25,812,717,1529.00
08/18/2005,09:04,1115.25,1115.50,1114.75,1115.00,307,1365,1672.00
08/18/2005,09:05,1115.00,1115.00,1114.75,1115.00,612,948,1560.00
08/18/2005,09:06,1115.25,1115.75,1115.00,1115.50,1328,1647,2975.00
08/18/2005,09:07,1115.50,1116.00,1115.25,1115.75,1512,1113,2625.00
08/18/2005,09:08,1116.00,1117.00,1115.75,1116.50,3617,2032,5649.00
08/18/2005,09:09,1116.50,1116.75,1116.25,1116.50,1195,559,1754.00
08/18/2005,09:10,1116.50,1116.50,1115.50,1115.75,960,3581,4541.00
08/18/2005,09:11,1115.50,1116.00,1115.50,1116.00,1409,138,1547.00
08/18/2005,09:12,1116.00,1116.25,1115.50,1115.75,937,1765,2702.00
08/18/2005,09:13,1116.00,1116.00,1115.50,1115.50,220,1437,1657.00
08/18/2005,09:14,1115.75,1115.75,1115.25,1115.75,650,955,1605.00
08/18/2005,09:15,1115.50,1115.75,1115.25,1115.25,668,647,1315.00
08/18/2005,09:16,1115.50,1115.50,1114.75,1115.25,1905,1898,3803.00
08/18/2005,09:17,1115.25,1115.50,1115.00,1115.50,486,991,1477.00
08/18/2005,09:18,1115.50,1115.50,1115.00,1115.50,437,640,1077.00
08/18/2005,09:19,1115.25,1115.75,1115.25,1115.50,1658,435,2093.00
08/18/2005,09:20,1115.75,1116.25,1115.50,1115.75,1039,577,1616.00
08/18/2005,09:21,1115.75,1116.00,1115.50,1115.50,120,593,713.00
08/18/2005,09:22,1115.50,1116.50,1115.50,1116.25,2050,737,2787.00
08/18/2005,09:23,1116.25,1116.75,1116.00,1116.25,1062,1281,2343.00
08/18/2005,09:24,1116.50,1116.50,1115.75,1116.25,180,1106,1286.00
08/18/2005,09:25,1116.00,1116.50,1116.00,1116.50,361,98,459.00
08/18/2005,09:26,1116.50,1116.75,1116.00,1116.75,792,335,1127.00
08/18/2005,09:27,1116.75,1117.00,1116.00,1116.00,358,1745,2103.00
08/18/2005,09:28,1116.00,1116.50,1116.00,1116.25,800,597,1397.00
08/18/2005,09:29,1116.25,1116.50,1116.25,1116.50,157,68,225.00
08/18/2005,09:30,1116.50,1116.50,1116.25,1116.50,26,184,210.00
08/18/2005,09:31,1116.25,1116.75,1116.00,1116.25,871,530,1401.00
08/18/2005,09:32,1116.25,1117.25,1116.00,1117.25,2830,714,3544.00
08/18/2005,09:33,1117.25,1117.50,1117.00,1117.50,3732,1594,5326.00
08/18/2005,09:34,1117.50,1117.50,1117.00,1117.25,1088,1607,2695.00
08/18/2005,09:35,1117.25,1117.75,1117.25,1117.50,710,903,1613.00
08/18/2005,09:36,1117.25,1118.25,1117.00,1118.00,3471,1821,5292.00
08/18/2005,09:37,1118.00,1118.00,1117.50,1117.50,1105,621,1726.00
08/18/2005,09:38,1117.75,1117.75,1116.50,1116.50,606,2705,3311.00
08/18/2005,09:39,1116.75,1117.00,1116.25,1116.50,517,2326,2843.00
08/18/2005,09:40,1116.50,1116.75,1116.00,1116.50,486,994,1480.00
08/18/2005,09:41,1116.50,1116.75,1116.50,1116.75,29,815,844.00
08/18/2005,09:42,1116.50,1117.25,1116.50,1117.00,888,178,1066.00
08/18/2005,09:43,1117.00,1117.00,1116.25,1116.50,844,980,1824.00
08/18/2005,09:44,1116.75,1117.25,1116.50,1117.00,785,120,905.00
08/18/2005,09:45,1117.25,1117.50,1116.75,1117.00,512,614,1126.00
08/18/2005,09:46,1117.00,1117.00,1116.50,1116.75,253,501,754.00
08/18/2005,09:47,1116.50,1116.75,1116.50,1116.75,78,222,300.00
08/18/2005,09:48,1116.75,1117.00,1116.75,1116.75,250,277,527.00
08/18/2005,09:49,1116.75,1116.75,1116.50,1116.50,46,51,97.00
08/18/2005,09:50,1116.50,1116.50,1115.50,1115.50,440,3603,4043.00
08/18/2005,09:51,1115.75,1116.00,1115.50,1115.50,668,1115,1783.00
08/18/2005,09:52,1115.75,1115.75,1115.00,1115.25,213,2222,2435.00
08/18/2005,09:53,1115.00,1115.25,1114.75,1115.00,705,1157,1862.00
08/18/2005,09:54,1115.00,1115.25,1114.75,1115.25,677,510,1187.00
08/18/2005,09:55,1115.00,1115.75,1115.00,1115.50,1178,469,1647.00
08/18/2005,09:56,1115.50,1115.75,1115.00,1115.00,54,666,720.00
08/18/2005,09:57,1115.00,1115.25,1114.75,1115.00,540,1755,2295.00
08/18/2005,09:58,1115.00,1115.25,1114.75,1115.25,305,768,1073.00
08/18/2005,09:59,1115.00,1115.50,1115.00,1115.25,431,391,822.00
08/18/2005,10:00,1115.50,1115.50,1115.00,1115.25,381,301,682.00
08/18/2005,10:01,1115.00,1115.25,1114.50,1114.75,301,1591,1892.00
08/18/2005,10:02,1115.00,1115.00,1114.25,1114.25,164,1762,1926.00
08/18/2005,10:03,1114.25,1114.75,1114.25,1114.50,932,842,1774.00
08/18/2005,10:04,1114.50,1114.75,1114.25,1114.50,970,1277,2247.00
08/18/2005,10:05,1114.50,1114.75,1114.25,1114.75,425,721,1146.00
08/18/2005,10:06,1114.75,1115.00,1114.50,1115.00,869,536,1405.00
08/18/2005,10:07,1115.00,1115.25,1114.50,1114.75,1012,779,1791.00
08/18/2005,10:08,1114.75,1115.25,1114.50,1115.25,982,16,998.00
08/18/2005,10:09,1115.25,1115.25,1114.75,1115.00,620,523,1143.00
08/18/2005,10:10,1115.00,1115.00,1114.75,1115.00,788,88,876.00
08/18/2005,10:11,1115.00,1115.25,1114.75,1115.00,327,103,430.00
08/18/2005,10:12,1115.25,1115.50,1115.00,1115.25,811,284,1095.00
08/18/2005,10:13,1115.25,1115.50,1115.00,1115.25,17,1687,1704.00
08/18/2005,10:14,1115.25,1115.25,1115.00,1115.00,652,11,663.00
08/18/2005,10:15,1115.25,1115.50,1115.00,1115.25,496,121,617.00
08/18/2005,10:16,1115.25,1115.50,1115.00,1115.25,363,282,645.00
08/18/2005,10:17,1115.00,1115.75,1115.00,1115.75,1046,687,1733.00
08/18/2005,10:18,1115.50,1116.75,1115.25,1116.50,4917,2741,7658.00
08/18/2005,10:19,1116.50,1116.75,1116.00,1116.50,710,523,1233.00
08/18/2005,10:20,1116.50,1116.75,1116.25,1116.25,635,428,1063.00
08/18/2005,10:21,1116.25,1116.50,1115.75,1116.00,102,841,943.00
08/18/2005,10:22,1116.00,1116.00,1115.75,1116.00,60,34,94.00
08/18/2005,10:23,1115.75,1116.00,1115.75,1115.75,12,64,76.00
08/18/2005,10:24,1116.00,1116.25,1115.75,1115.75,1023,95,1118.00
08/18/2005,10:25,1115.75,1116.00,1115.50,1115.75,158,781,939.00
08/18/2005,10:26,1115.75,1116.00,1115.50,1115.75,127,23,150.00
08/18/2005,10:27,1116.00,1116.25,1116.00,1116.00,311,29,340.00
08/18/2005,10:28,1116.00,1116.25,1115.75,1116.00,205,347,552.00
08/18/2005,10:29,1116.25,1116.50,1115.75,1115.75,649,402,1051.00
08/18/2005,10:30,1115.75,1116.00,1115.25,1115.50,555,1251,1806.00
08/18/2005,10:31,1115.50,1115.75,1115.50,1115.75,126,321,447.00
08/18/2005,10:32,1115.75,1116.00,1115.50,1115.75,690,150,840.00
08/18/2005,10:33,1115.75,1116.00,1115.50,1116.00,228,276,504.00
08/18/2005,10:34,1116.00,1116.00,1115.25,1115.75,308,546,854.00
08/18/2005,10:35,1116.00,1116.00,1115.50,1115.50,145,194,339.00
08/18/2005,10:36,1115.75,1116.00,1115.50,1115.50,567,779,1346.00
08/18/2005,10:37,1115.50,1115.50,1115.25,1115.50,33,517,550.00
08/18/2005,10:38,1115.50,1115.50,1114.75,1115.00,242,1599,1841.00
08/18/2005,10:39,1114.75,1115.00,1114.50,1115.00,378,1304,1682.00
08/18/2005,10:40,1114.75,1114.75,1114.50,1114.75,196,1177,1373.00
08/18/2005,10:41,1114.75,1115.75,1114.75,1115.50,1720,198,1918.00
08/18/2005,10:42,1115.50,1115.75,1115.25,1115.50,148,873,1021.00
08/18/2005,10:43,1115.50,1115.50,1115.25,1115.25,1342,48,1390.00
08/18/2005,10:44,1115.50,1115.50,1115.00,1115.25,183,831,1014.00
08/18/2005,10:45,1115.25,1115.50,1114.75,1114.75,311,829,1140.00
08/18/2005,10:46,1114.75,1115.00,1114.50,1114.75,466,825,1291.00
08/18/2005,10:47,1115.00,1115.25,1114.75,1115.25,1127,443,1570.00
08/18/2005,10:48,1115.00,1115.50,1114.75,1115.25,823,705,1528.00
08/18/2005,10:49,1115.25,1115.25,1115.00,1115.25,77,69,146.00
08/18/2005,10:50,1115.00,1115.50,1115.00,1115.50,247,44,291.00
08/18/2005,10:51,1115.50,1115.50,1115.25,1115.50,797,3,800.00
08/18/2005,10:52,1115.75,1115.75,1115.50,1115.75,54,143,197.00
08/18/2005,10:53,1115.75,1116.00,1115.50,1115.75,455,33,488.00
08/18/2005,10:54,1116.00,1116.00,1115.50,1115.75,308,371,679.00
08/18/2005,10:55,1115.50,1115.75,1115.25,1115.25,233,416,649.00
08/18/2005,10:56,1115.25,1115.50,1115.25,1115.25,6,564,570.00
08/18/2005,10:57,1115.25,1115.50,1115.00,1115.25,260,145,405.00
08/18/2005,10:58,1115.25,1115.25,1115.00,1115.00,310,9,319.00
08/18/2005,10:59,1115.25,1115.50,1114.75,1115.00,212,220,432.00
08/18/2005,11:00,1115.00,1115.00,1114.50,1114.75,182,658,840.00
08/18/2005,11:01,1114.75,1115.75,1114.75,1115.00,1091,1291,2382.00
08/18/2005,11:02,1115.00,1115.75,1115.00,1115.75,1555,298,1853.00
08/18/2005,11:03,1115.50,1116.50,1115.25,1116.50,2363,832,3195.00
08/18/2005,11:04,1116.50,1116.75,1115.00,1115.00,1621,2046,3667.00
08/18/2005,11:05,1115.00,1115.50,1114.75,1115.25,528,1639,2167.00
08/18/2005,11:06,1115.25,1115.50,1115.25,1115.25,20,610,630.00
08/18/2005,11:07,1115.25,1116.00,1115.25,1115.75,1644,166,1810.00
08/18/2005,11:08,1116.00,1116.00,1115.50,1116.00,608,647,1255.00
08/18/2005,11:09,1116.00,1116.00,1115.75,1115.75,10,521,531.00
08/18/2005,11:10,1116.00,1116.25,1115.75,1116.00,397,72,469.00
08/18/2005,11:11,1116.00,1116.75,1116.00,1116.25,1139,105,1244.00
08/18/2005,11:12,1116.25,1116.50,1116.00,1116.25,416,523,939.00
08/18/2005,11:13,1116.25,1116.50,1116.25,1116.50,56,9,65.00
08/18/2005,11:14,1116.50,1116.50,1116.25,1116.25,26,208,234.00
08/18/2005,11:15,1116.25,1116.25,1115.75,1116.25,476,718,1194.00
08/18/2005,11:16,1116.25,1116.25,1116.00,1116.00,47,186,233.00
08/18/2005,11:17,1116.00,1116.75,1116.00,1116.50,904,159,1063.00
08/18/2005,11:18,1116.50,1116.50,1116.00,1116.25,14,564,578.00
08/18/2005,11:19,1116.00,1116.25,1116.00,1116.25,13,20,33.00
08/18/2005,11:20,1116.25,1116.75,1116.25,1116.50,669,284,953.00
08/18/2005,11:21,1116.75,1116.75,1116.25,1116.25,17,308,325.00
08/18/2005,11:22,1116.50,1116.50,1116.25,1116.50,6,30,36.00
08/18/2005,11:23,1116.50,1116.75,1115.75,1116.00,395,880,1275.00
08/18/2005,11:24,1116.00,1116.25,1115.75,1116.25,725,189,914.00
08/18/2005,11:25,1116.25,1116.50,1116.25,1116.25,385,101,486.00
08/18/2005,11:26,1116.50,1116.75,1116.25,1116.75,290,49,339.00
08/18/2005,11:27,1116.50,1117.25,1116.50,1116.75,3406,893,4299.00
08/18/2005,11:28,1116.75,1117.00,1116.75,1117.00,56,544,600.00
08/18/2005,11:29,1117.00,1117.00,1116.25,1116.75,278,491,769.00
08/18/2005,11:30,1117.00,1117.50,1116.75,1117.00,1496,736,2232.00
08/18/2005,11:31,1117.25,1117.25,1117.00,1117.25,572,90,662.00
08/18/2005,11:32,1117.25,1117.50,1117.00,1117.50,1650,179,1829.00
08/18/2005,11:33,1117.50,1118.00,1117.50,1117.75,881,388,1269.00
08/18/2005,11:34,1117.75,1118.00,1117.50,1117.50,144,423,567.00
08/18/2005,11:35,1117.50,1117.75,1117.25,1117.25,34,451,485.00
08/18/2005,11:36,1117.50,1117.50,1117.25,1117.50,16,376,392.00
08/18/2005,11:37,1117.25,1117.50,1117.25,1117.50,123,53,176.00
08/18/2005,11:38,1117.50,1117.50,1117.25,1117.25,38,52,90.00
08/18/2005,11:39,1117.25,1117.50,1117.25,1117.25,6,516,522.00
08/18/2005,11:40,1117.25,1117.50,1117.00,1117.25,368,183,551.00
08/18/2005,11:41,1117.25,1117.50,1117.25,1117.25,31,22,53.00
08/18/2005,11:42,1117.50,1117.50,1117.25,1117.25,39,11,50.00
08/18/2005,11:43,1117.50,1117.50,1117.00,1117.25,224,323,547.00
08/18/2005,11:44,1117.25,1117.25,1116.25,1116.50,315,1587,1902.00
08/18/2005,11:45,1116.50,1116.75,1116.25,1116.50,628,63,691.00
08/18/2005,11:46,1116.75,1116.75,1116.50,1116.50,30,65,95.00
08/18/2005,11:47,1116.75,1117.00,1116.50,1117.00,310,25,335.00
08/18/2005,11:48,1117.00,1117.00,1116.75,1116.75,8,39,47.00
08/18/2005,11:49,1117.00,1117.00,1116.50,1116.75,11,189,200.00
08/18/2005,11:50,1116.75,1116.75,1116.50,1116.50,18,30,48.00
08/18/2005,11:51,1116.50,1116.50,1116.50,1116.50,0,64,64.00
08/18/2005,11:52,1116.50,1116.50,1116.50,1116.50,0,16,16.00
08/18/2005,11:53,1116.50,1116.75,1116.50,1116.75,4,55,59.00
08/18/2005,11:54,1116.75,1116.75,1116.25,1116.25,24,240,264.00
08/18/2005,11:55,1116.25,1116.75,1116.25,1116.50,94,115,209.00
08/18/2005,11:56,1116.50,1116.75,1116.25,1116.75,95,87,182.00
08/18/2005,11:57,1116.50,1116.75,1116.50,1116.75,121,3,124.00
08/18/2005,11:58,1116.75,1116.75,1116.50,1116.75,145,6,151.00
08/18/2005,11:59,1116.50,1116.75,1116.50,1116.75,289,2,291.00
08/18/2005,12:00,1116.75,1116.75,1116.25,1116.75,137,312,449.00
08/18/2005,12:01,1116.50,1117.00,1116.50,1117.00,416,27,443.00
08/18/2005,12:02,1116.75,1117.00,1116.75,1117.00,16,3,19.00
08/18/2005,12:03,1116.75,1117.25,1116.75,1116.75,481,338,819.00
08/18/2005,12:04,1117.00,1117.00,1116.75,1116.75,4,126,130.00
08/18/2005,12:05,1116.75,1117.00,1116.75,1116.75,12,552,564.00
08/18/2005,12:06,1117.00,1117.00,1116.75,1116.75,31,10,41.00
08/18/2005,12:07,1116.75,1117.50,1116.75,1117.25,1341,473,1814.00
08/18/2005,12:08,1117.25,1117.25,1116.75,1117.00,243,209,452.00
08/18/2005,12:09,1117.00,1117.25,1117.00,1117.25,116,105,221.00
08/18/2005,12:10,1117.00,1117.25,1117.00,1117.25,2,10,12.00
08/18/2005,12:11,1117.25,1117.25,1116.50,1116.75,281,768,1049.00
08/18/2005,12:12,1116.50,1117.00,1116.50,1116.75,349,427,776.00
08/18/2005,12:13,1116.75,1117.00,1116.75,1117.00,459,2,461.00
08/18/2005,12:14,1117.00,1117.00,1116.75,1117.00,182,273,455.00
08/18/2005,12:15,1116.75,1117.25,1116.75,1117.25,171,10,181.00
08/18/2005,12:16,1117.25,1117.50,1117.00,1117.25,265,188,453.00
08/18/2005,12:17,1117.25,1117.25,1116.75,1117.00,183,246,429.00
08/18/2005,12:18,1117.00,1117.25,1117.00,1117.25,46,204,250.00
08/18/2005,12:19,1117.25,1117.25,1117.00,1117.00,3,23,26.00
08/18/2005,12:20,1117.00,1117.50,1117.00,1117.50,470,12,482.00
08/18/2005,12:21,1117.50,1118.00,1117.50,1117.75,1895,272,2167.00
08/18/2005,12:22,1117.75,1117.75,1117.25,1117.25,35,538,573.00
08/18/2005,12:23,1117.50,1118.75,1117.25,1118.50,3256,233,3489.00
08/18/2005,12:24,1118.50,1119.50,1118.50,1119.25,4363,2264,6627.00
08/18/2005,12:25,1119.25,1119.50,1118.75,1119.00,573,2551,3124.00
08/18/2005,12:26,1118.75,1119.00,1118.50,1118.50,309,479,788.00
08/18/2005,12:27,1118.75,1119.00,1118.50,1118.75,287,814,1101.00
08/18/2005,12:28,1118.75,1119.25,1118.75,1119.25,790,337,1127.00
08/18/2005,12:29,1119.25,1119.25,1118.75,1119.25,404,493,897.00
08/18/2005,12:30,1119.25,1120.00,1119.25,1119.75,2731,266,2997.00
08/18/2005,12:31,1119.75,1120.25,1119.75,1120.25,2676,150,2826.00
08/18/2005,12:32,1120.25,1120.50,1120.00,1120.00,1230,2568,3798.00
08/18/2005,12:33,1120.00,1120.25,1119.75,1119.75,266,1296,1562.00
08/18/2005,12:34,1119.75,1120.25,1119.75,1120.00,1478,796,2274.00
08/18/2005,12:35,1120.25,1120.50,1120.00,1120.50,1938,587,2525.00
08/18/2005,12:36,1120.25,1120.75,1120.25,1120.25,2004,3321,5325.00
08/18/2005,12:37,1120.25,1120.50,1120.00,1120.25,214,927,1141.00
08/18/2005,12:38,1120.00,1120.25,1119.75,1119.75,899,637,1536.00
08/18/2005,12:39,1120.00,1120.00,1119.25,1119.50,398,1219,1617.00
08/18/2005,12:40,1119.50,1119.50,1119.00,1119.50,330,587,917.00
08/18/2005,12:41,1119.50,1119.50,1119.25,1119.25,146,82,228.00
08/18/2005,12:42,1119.50,1119.50,1119.25,1119.25,52,43,95.00
08/18/2005,12:43,1119.50,1119.50,1119.25,1119.50,134,20,154.00
08/18/2005,12:44,1119.50,1119.75,1119.50,1119.75,700,52,752.00
08/18/2005,12:45,1119.75,1119.75,1119.25,1119.25,633,2087,2720.00
08/18/2005,12:46,1119.25,1119.50,1119.00,1119.25,265,449,714.00
08/18/2005,12:47,1119.25,1119.50,1119.00,1119.25,364,311,675.00
08/18/2005,12:48,1119.25,1119.25,1119.00,1119.25,606,127,733.00
08/18/2005,12:49,1119.25,1119.25,1118.75,1118.75,170,580,750.00
08/18/2005,12:50,1119.00,1119.00,1118.50,1118.75,76,1027,1103.00
08/18/2005,12:51,1118.75,1119.00,1118.25,1118.50,1565,1837,3402.00
08/18/2005,12:52,1118.50,1118.50,1118.25,1118.25,872,273,1145.00
08/18/2005,12:53,1118.25,1118.75,1118.25,1118.50,463,118,581.00
08/18/2005,12:54,1118.50,1118.75,1118.25,1118.75,313,50,363.00
08/18/2005,12:55,1118.50,1119.00,1118.50,1119.00,546,127,673.00
08/18/2005,12:56,1119.00,1119.00,1118.50,1118.75,224,680,904.00
08/18/2005,12:57,1118.50,1119.00,1118.50,1118.75,232,679,911.00
08/18/2005,12:58,1118.50,1119.00,1118.50,1118.50,332,61,393.00
08/18/2005,12:59,1118.75,1118.75,1118.50,1118.75,74,60,134.00
08/18/2005,13:00,1118.75,1118.75,1118.25,1118.25,153,491,644.00
08/18/2005,13:01,1118.50,1118.50,1118.00,1118.00,160,1843,2003.00
08/18/2005,13:02,1118.00,1118.25,1117.75,1117.75,53,804,857.00
08/18/2005,13:03,1117.75,1118.25,1117.75,1118.25,895,48,943.00
08/18/2005,13:04,1118.00,1118.25,1117.75,1117.75,491,380,871.00
08/18/2005,13:05,1118.00,1118.00,1117.75,1117.75,65,20,85.00
08/18/2005,13:06,1118.00,1118.00,1117.50,1117.75,403,1265,1668.00
08/18/2005,13:07,1117.50,1117.75,1117.25,1117.25,363,1443,1806.00
08/18/2005,13:08,1117.25,1117.75,1117.00,1117.50,673,1043,1716.00
08/18/2005,13:09,1117.50,1118.00,1117.25,1118.00,541,287,828.00
08/18/2005,13:10,1118.00,1118.00,1117.75,1117.75,655,571,1226.00
08/18/2005,13:11,1117.75,1118.00,1117.50,1118.00,105,103,208.00
08/18/2005,13:12,1117.75,1118.25,1117.75,1117.75,210,223,433.00
08/18/2005,13:13,1117.75,1118.00,1117.75,1117.75,30,423,453.00
08/18/2005,13:14,1117.75,1117.75,1117.50,1117.75,42,678,720.00
08/18/2005,13:15,1117.75,1118.25,1117.75,1117.75,566,177,743.00
08/18/2005,13:16,1118.00,1118.25,1117.75,1118.00,213,298,511.00
08/18/2005,13:17,1118.25,1118.25,1117.75,1117.75,23,170,193.00
08/18/2005,13:18,1117.75,1118.00,1117.50,1117.75,15,272,287.00
08/18/2005,13:19,1117.75,1117.75,1117.25,1117.25,110,1384,1494.00
08/18/2005,13:20,1117.25,1117.50,1117.25,1117.50,29,726,755.00
08/18/2005,13:21,1117.50,1117.50,1117.00,1117.00,15,667,682.00
08/18/2005,13:22,1117.00,1117.25,1116.75,1117.00,1155,2718,3873.00
08/18/2005,13:23,1117.00,1117.25,1116.50,1116.75,911,1605,2516.00
08/18/2005,13:24,1117.00,1117.00,1116.25,1116.50,88,1559,1647.00
08/18/2005,13:25,1116.25,1116.50,1116.25,1116.25,314,686,1000.00
08/18/2005,13:26,1116.50,1116.75,1116.25,1116.75,928,201,1129.00
08/18/2005,13:27,1116.50,1116.75,1116.50,1116.50,59,261,320.00
08/18/2005,13:28,1116.50,1116.50,1116.00,1116.00,108,1333,1441.00
08/18/2005,13:29,1116.00,1116.25,1115.50,1115.75,1180,2865,4045.00
08/18/2005,13:30,1115.50,1115.75,1114.75,1115.25,1166,3702,4868.00
08/18/2005,13:31,1115.25,1115.50,1115.00,1115.00,156,625,781.00
08/18/2005,13:32,1115.00,1115.25,1114.50,1115.00,1350,2231,3581.00
08/18/2005,13:33,1115.00,1115.25,1114.75,1115.25,1397,377,1774.00
08/18/2005,13:34,1115.25,1115.75,1115.00,1115.75,1644,476,2120.00
08/18/2005,13:35,1115.75,1117.00,1115.50,1116.50,3342,500,3842.00
08/18/2005,13:36,1116.75,1118.50,1116.50,1118.25,6977,3566,10543.00
08/18/2005,13:37,1118.25,1118.50,1117.50,1117.75,971,2381,3352.00
08/18/2005,13:38,1117.75,1118.00,1117.50,1117.50,14,2146,2160.00
08/18/2005,13:39,1117.50,1117.75,1117.50,1117.75,68,523,591.00
08/18/2005,13:40,1117.50,1118.75,1117.50,1118.25,2912,1819,4731.00
08/18/2005,13:41,1118.50,1118.50,1117.75,1118.00,247,566,813.00
08/18/2005,13:42,1118.00,1118.00,1117.50,1117.75,204,613,817.00
08/18/2005,13:43,1117.50,1118.00,1117.50,1118.00,441,115,556.00
08/18/2005,13:44,1118.00,1118.00,1117.75,1117.75,146,39,185.00
08/18/2005,13:45,1117.75,1118.00,1117.50,1117.75,206,329,535.00
08/18/2005,13:46,1117.75,1118.00,1117.25,1117.25,7,498,505.00
08/18/2005,13:47,1117.25,1117.50,1116.75,1117.00,262,1816,2078.00
08/18/2005,13:48,1116.75,1117.00,1116.25,1116.50,810,1532,2342.00
08/18/2005,13:49,1116.50,1117.00,1116.25,1116.75,644,523,1167.00
08/18/2005,13:50,1116.75,1117.50,1116.75,1117.00,981,423,1404.00
08/18/2005,13:51,1117.00,1117.25,1116.50,1117.00,621,668,1289.00
08/18/2005,13:52,1117.00,1117.25,1117.00,1117.25,10,34,44.00
08/18/2005,13:53,1117.00,1117.25,1116.50,1116.75,662,630,1292.00
08/18/2005,13:54,1117.00,1117.25,1117.00,1117.00,72,31,103.00
08/18/2005,13:55,1117.00,1117.50,1117.00,1117.25,1282,213,1495.00
08/18/2005,13:56,1117.25,1117.75,1117.25,1117.25,322,593,915.00
08/18/2005,13:57,1117.50,1117.50,1117.25,1117.25,43,12,55.00
08/18/2005,13:58,1117.25,1117.50,1117.00,1117.25,170,271,441.00
08/18/2005,13:59,1117.50,1117.75,1117.25,1117.50,282,343,625.00
08/18/2005,14:00,1117.50,1117.75,1117.25,1117.25,372,275,647.00
08/18/2005,14:01,1117.50,1117.50,1117.00,1117.25,41,839,880.00
08/18/2005,14:02,1117.25,1117.50,1117.25,1117.50,303,109,412.00
08/18/2005,14:03,1117.25,1118.00,1117.25,1117.75,1540,682,2222.00
08/18/2005,14:04,1117.75,1118.50,1117.25,1117.25,2512,3249,5761.00
08/18/2005,14:05,1117.25,1117.75,1117.25,1117.50,820,536,1356.00
08/18/2005,14:06,1117.50,1117.75,1117.50,1117.50,193,596,789.00
08/18/2005,14:07,1117.50,1117.75,1117.25,1117.25,752,198,950.00
08/18/2005,14:08,1117.50,1117.50,1117.25,1117.25,30,311,341.00
08/18/2005,14:09,1117.25,1117.50,1116.75,1117.00,15,774,789.00
08/18/2005,14:10,1116.75,1117.50,1116.75,1117.25,530,766,1296.00
08/18/2005,14:11,1117.50,1117.75,1117.25,1117.75,824,62,886.00
08/18/2005,14:12,1117.50,1118.25,1117.50,1118.25,1294,87,1381.00
08/18/2005,14:13,1118.25,1118.75,1118.25,1118.50,2511,1487,3998.00
08/18/2005,14:14,1118.50,1118.50,1118.00,1118.00,747,616,1363.00
08/18/2005,14:15,1118.25,1118.25,1117.50,1117.75,330,792,1122.00
08/18/2005,14:16,1118.00,1118.00,1117.00,1117.00,153,1358,1511.00
08/18/2005,14:17,1117.25,1117.25,1116.75,1117.00,378,769,1147.00
08/18/2005,14:18,1117.00,1117.25,1116.75,1116.75,43,1060,1103.00
08/18/2005,14:19,1116.75,1117.25,1116.50,1117.25,905,513,1418.00
08/18/2005,14:20,1117.25,1117.75,1117.00,1117.25,920,774,1694.00
08/18/2005,14:21,1117.25,1117.25,1116.50,1116.75,297,717,1014.00
08/18/2005,14:22,1116.75,1117.00,1116.00,1116.25,330,2005,2335.00
08/18/2005,14:23,1116.00,1116.50,1116.00,1116.50,1593,1223,2816.00
08/18/2005,14:24,1116.75,1116.75,1116.25,1116.50,883,269,1152.00
08/18/2005,14:25,1116.25,1116.75,1116.25,1116.75,576,613,1189.00
08/18/2005,14:26,1116.75,1117.00,1116.50,1116.75,646,42,688.00
08/18/2005,14:27,1116.50,1117.00,1116.50,1117.00,889,104,993.00
08/18/2005,14:28,1117.00,1117.00,1116.50,1116.75,197,243,440.00
08/18/2005,14:29,1116.75,1117.00,1116.50,1116.50,62,666,728.00
08/18/2005,14:30,1116.50,1116.50,1116.25,1116.50,769,357,1126.00
08/18/2005,14:31,1116.50,1116.75,1116.25,1116.50,533,153,686.00
08/18/2005,14:32,1116.50,1117.00,1116.50,1117.00,1117,34,1151.00
08/18/2005,14:33,1117.00,1117.00,1116.50,1116.75,13,650,663.00
08/18/2005,14:34,1116.75,1116.75,1116.50,1116.75,27,3,30.00
08/18/2005,14:35,1116.50,1116.75,1116.00,1116.25,330,1137,1467.00
08/18/2005,14:36,1116.25,1116.50,1116.00,1116.25,423,205,628.00
08/18/2005,14:37,1116.25,1117.00,1116.25,1117.00,1152,213,1365.00
08/18/2005,14:38,1117.00,1117.00,1116.50,1117.00,188,282,470.00
08/18/2005,14:39,1116.75,1116.75,1116.50,1116.75,107,248,355.00
08/18/2005,14:40,1116.75,1117.00,1116.50,1116.75,490,400,890.00
08/18/2005,14:41,1116.75,1117.50,1116.50,1117.50,1261,327,1588.00
08/18/2005,14:42,1117.50,1117.50,1117.00,1117.25,512,584,1096.00
08/18/2005,14:43,1117.25,1117.50,1116.75,1117.00,68,401,469.00
08/18/2005,14:44,1117.00,1117.25,1117.00,1117.00,3,283,286.00
08/18/2005,14:45,1117.00,1118.00,1116.75,1118.00,1379,221,1600.00
08/18/2005,14:46,1118.00,1118.50,1117.75,1118.50,3560,1006,4566.00
08/18/2005,14:47,1118.50,1119.50,1118.50,1119.00,5595,3508,9103.00
08/18/2005,14:48,1119.00,1119.50,1118.75,1118.75,2395,1507,3902.00
08/18/2005,14:49,1118.75,1119.25,1118.50,1119.00,1588,1314,2902.00
08/18/2005,14:50,1118.75,1119.25,1118.75,1118.75,132,298,430.00
08/18/2005,14:51,1118.75,1119.00,1118.50,1118.50,494,1607,2101.00
08/18/2005,14:52,1118.75,1118.75,1118.00,1118.00,992,1636,2628.00
08/18/2005,14:53,1118.25,1118.25,1117.50,1117.50,973,3500,4473.00
08/18/2005,14:54,1117.50,1118.00,1117.50,1117.75,1114,257,1371.00
08/18/2005,14:55,1118.00,1118.00,1117.50,1117.50,607,711,1318.00
08/18/2005,14:56,1117.75,1117.75,1117.00,1117.00,985,2424,3409.00
08/18/2005,14:57,1117.25,1117.25,1116.50,1116.50,1226,1967,3193.00
08/18/2005,14:58,1116.75,1116.75,1116.25,1116.25,2924,3816,6740.00
08/18/2005,14:59,1116.25,1116.50,1116.00,1116.25,1903,1822,3725.00
08/18/2005,15:00,1116.25,1116.75,1116.00,1116.25,2209,3322,5531.00
08/18/2005,15:01,1116.25,1116.25,1115.25,1115.50,3358,4735,8093.00
08/18/2005,15:02,1115.25,1115.75,1115.25,1115.75,3679,961,4640.00
08/18/2005,15:03,1115.75,1116.00,1115.50,1115.50,2113,504,2617.00
08/18/2005,15:04,1115.75,1115.75,1115.50,1115.75,629,896,1525.00
08/18/2005,15:05,1115.75,1116.00,1115.50,1116.00,414,731,1145.00
08/18/2005,15:06,1115.75,1116.25,1115.75,1116.00,1692,865,2557.00
08/18/2005,15:07,1116.00,1116.75,1116.00,1116.50,2549,204,2753.00
08/18/2005,15:08,1116.50,1117.00,1116.25,1116.75,1191,1033,2224.00
08/18/2005,15:09,1116.75,1117.00,1116.75,1116.75,950,88,1038.00
08/18/2005,15:10,1116.75,1117.00,1116.75,1117.00,434,248,682.00
08/18/2005,15:11,1117.00,1117.00,1116.50,1116.75,633,655,1288.00
08/18/2005,15:12,1117.00,1117.00,1116.50,1116.50,493,454,947.00
08/18/2005,15:13,1116.50,1117.25,1116.50,1117.00,1319,1172,2491.00
08/18/2005,15:14,1117.00,1117.00,1116.50,1117.00,485,1120,1605.00
08/18/2005,15:15,1117.00,1117.25,1116.75,1117.00,2191,2111,4302.00
08/18/2005,15:16,1116.75,1117.00,1116.75,1117.00,2,1,3.00
08/18/2005,15:31,1116.75,1117.00,1116.75,1117.00,167,86,253.00
08/18/2005,15:32,1117.00,1117.00,1116.75,1117.00,59,201,260.00
08/18/2005,15:33,1116.75,1116.75,1116.75,1116.75,0,244,244.00
08/18/2005,15:34,1116.75,1116.75,1116.50,1116.75,1,89,90.00
08/18/2005,15:35,1116.75,1116.75,1116.50,1116.50,16,116,132.00
08/18/2005,15:36,1116.50,1116.75,1116.50,1116.50,1,84,85.00
08/18/2005,15:37,1116.75,1116.75,1116.00,1116.00,1,395,396.00
08/18/2005,15:38,1116.00,1116.25,1116.00,1116.00,46,16,62.00
08/18/2005,15:39,1116.25,1116.25,1116.25,1116.25,50,0,50.00
08/18/2005,15:40,1116.25,1116.25,1116.25,1116.25,387,0,387.00
08/18/2005,15:41,1116.25,1116.25,1116.25,1116.25,1,0,1.00
08/18/2005,15:42,1116.50,1116.50,1116.25,1116.25,1,2,3.00
08/18/2005,15:43,1116.25,1116.50,1116.25,1116.50,218,3,221.00
08/18/2005,15:44,1116.50,1116.50,1116.50,1116.50,5,0,5.00
08/18/2005,15:45,1116.50,1116.50,1116.25,1116.25,72,7,79.00
08/18/2005,15:46,1116.50,1116.50,1116.25,1116.50,137,5,142.00
08/18/2005,15:47,1116.75,1116.75,1116.75,1116.75,3,0,3.00
08/18/2005,15:48,1116.50,1116.75,1116.50,1116.75,162,2,164.00
08/18/2005,15:49,1117.00,1117.00,1116.75,1116.75,1,92,93.00
08/18/2005,15:50,1116.75,1117.00,1116.75,1117.00,2,23,25.00
08/18/2005,15:51,1117.00,1117.00,1117.00,1117.00,2,0,2.00
08/18/2005,15:53,1116.75,1116.75,1116.75,1116.75,0,24,24.00
08/18/2005,15:55,1116.75,1117.00,1116.75,1117.00,1,1,2.00
08/18/2005,15:56,1116.75,1116.75,1116.50,1116.50,0,89,89.00
08/18/2005,15:57,1116.75,1116.75,1116.75,1116.75,52,0,52.00
08/18/2005,15:59,1116.75,1116.75,1116.75,1116.75,32,0,32.00
08/18/2005,16:00,1116.75,1116.75,1116.75,1116.75,1,0,1.00
08/18/2005,17:01,1117.25,1117.25,1117.25,1117.25,1,0,1.00
08/18/2005,17:02,1117.00,1117.00,1117.00,1117.00,0,2,2.00
08/18/2005,17:08,1117.25,1117.25,1117.00,1117.00,1,2,3.00
08/18/2005,17:09,1117.00,1117.00,1117.00,1117.00,0,21,21.00
08/18/2005,17:11,1117.00,1117.00,1117.00,1117.00,0,1,1.00
08/18/2005,17:13,1117.25,1117.25,1117.00,1117.00,2,1,3.00
08/18/2005,17:14,1117.25,1117.25,1117.25,1117.25,1,0,1.00
08/18/2005,17:16,1117.25,1117.50,1117.25,1117.25,107,2,109.00
08/18/2005,17:17,1117.25,1117.50,1117.25,1117.50,2,1,3.00
08/18/2005,17:19,1117.25,1117.25,1117.25,1117.25,0,27,27.00
08/18/2005,17:21,1117.25,1117.50,1117.25,1117.50,148,2,150.00
08/18/2005,17:22,1117.50,1117.75,1117.50,1117.50,85,9,94.00
08/18/2005,17:23,1117.75,1117.75,1117.75,1117.75,49,0,49.00
08/18/2005,17:24,1117.75,1118.00,1117.75,1117.75,25,5,30.00
08/18/2005,17:25,1117.75,1117.75,1117.75,1117.75,0,3,3.00
08/18/2005,17:27,1118.00,1118.00,1117.75,1117.75,1,2,3.00
08/18/2005,17:28,1117.75,1117.75,1117.75,1117.75,0,4,4.00
08/18/2005,17:29,1117.75,1117.75,1117.75,1117.75,0,22,22.00
08/18/2005,17:31,1117.75,1117.75,1117.75,1117.75,0,41,41.00
08/18/2005,17:32,1117.75,1118.00,1117.75,1118.00,1,5,6.00
08/18/2005,17:33,1117.75,1117.75,1117.50,1117.50,0,9,9.00
08/18/2005,17:34,1117.50,1117.50,1117.50,1117.50,0,3,3.00
08/18/2005,17:36,1117.75,1118.00,1117.75,1118.00,40,0,40.00
08/18/2005,17:37,1117.75,1118.00,1117.75,1118.00,1,9,10.00
08/18/2005,17:38,1118.00,1118.00,1118.00,1118.00,221,0,221.00
08/18/2005,17:39,1118.25,1118.25,1118.00,1118.00,6,7,13.00
08/18/2005,17:41,1118.00,1118.00,1118.00,1118.00,0,1,1.00
08/18/2005,17:42,1117.75,1117.75,1117.75,1117.75,0,29,29.00
08/18/2005,17:43,1117.75,1117.75,1117.75,1117.75,0,11,11.00
08/18/2005,17:44,1117.50,1117.50,1117.50,1117.50,0,2,2.00
08/18/2005,17:45,1117.50,1117.50,1117.50,1117.50,0,1,1.00
08/18/2005,17:47,1117.50,1117.50,1117.50,1117.50,0,1,1.00
08/18/2005,17:49,1117.50,1117.50,1117.50,1117.50,0,1,1.00
08/18/2005,17:50,1117.75,1117.75,1117.50,1117.50,30,5,35.00
08/18/2005,17:51,1117.75,1117.75,1117.75,1117.75,1,0,1.00
08/18/2005,17:54,1117.50,1117.50,1117.50,1117.50,0,3,3.00
08/18/2005,17:55,1117.75,1117.75,1117.75,1117.75,1,0,1.00
08/18/2005,17:59,1117.75,1117.75,1117.75,1117.75,22,0,22.00
08/18/2005,18:00,1117.75,1117.75,1117.50,1117.50,1,1,2.00
08/18/2005,18:06,1117.50,1117.50,1117.50,1117.50,0,5,5.00
08/18/2005,18:14,1117.50,1117.50,1117.50,1117.50,0,1,1.00
08/18/2005,18:17,1117.75,1117.75,1117.75,1117.75,3,0,3.00
08/18/2005,18:28,1117.50,1117.50,1117.50,1117.50,0,22,22.00
08/18/2005,18:33,1117.50,1117.50,1117.50,1117.50,0,8,8.00
08/18/2005,18:34,1117.50,1117.50,1117.50,1117.50,0,1,1.00
08/18/2005,18:35,1117.50,1117.50,1117.50,1117.50,0,1,1.00
08/18/2005,18:48,1117.50,1117.50,1117.50,1117.50,0,5,5.00
08/18/2005,18:53,1117.25,1117.25,1117.25,1117.25,0,5,5.00
08/18/2005,19:01,1117.25,1117.25,1117.25,1117.25,0,15,15.00
08/18/2005,19:02,1117.25,1117.25,1117.00,1117.25,1,43,44.00
08/18/2005,19:03,1117.25,1117.25,1117.25,1117.25,24,0,24.00
08/18/2005,19:05,1117.25,1117.25,1117.00,1117.00,6,2,8.00
08/18/2005,19:06,1117.25,1117.25,1117.25,1117.25,32,0,32.00
08/18/2005,19:07,1117.25,1117.25,1117.25,1117.25,13,0,13.00
08/18/2005,19:08,1117.25,1117.25,1117.25,1117.25,1,0,1.00
08/18/2005,19:09,1117.25,1117.25,1117.25,1117.25,5,0,5.00
08/18/2005,19:11,1117.25,1117.25,1117.25,1117.25,65,0,65.00
08/18/2005,19:12,1117.25,1117.25,1117.25,1117.25,1,0,1.00
08/18/2005,19:14,1117.25,1117.25,1117.25,1117.25,1,0,1.00
08/18/2005,19:15,1117.25,1117.25,1117.25,1117.25,5,0,5.00
08/18/2005,19:19,1117.00,1117.00,1117.00,1117.00,0,14,14.00
08/18/2005,19:21,1117.25,1117.25,1117.00,1117.00,14,5,19.00
08/18/2005,19:22,1117.25,1117.25,1117.25,1117.25,102,0,102.00
08/18/2005,19:23,1117.50,1117.50,1117.25,1117.25,2,3,5.00
08/18/2005,19:24,1117.25,1117.25,1117.25,1117.25,0,3,3.00
08/18/2005,19:25,1117.25,1117.25,1117.25,1117.25,0,12,12.00
08/18/2005,19:36,1117.25,1117.25,1117.25,1117.25,0,85,85.00
08/18/2005,19:37,1117.25,1117.25,1117.25,1117.25,0,23,23.00
08/18/2005,19:40,1117.25,1117.25,1117.25,1117.25,0,16,16.00
08/18/2005,19:41,1117.25,1117.25,1117.25,1117.25,0,20,20.00
08/18/2005,19:42,1117.25,1117.25,1117.25,1117.25,0,30,30.00
08/18/2005,19:43,1117.25,1117.25,1117.25,1117.25,0,2,2.00
08/18/2005,19:44,1117.25,1117.25,1117.25,1117.25,0,2,2.00
08/18/2005,19:45,1117.25,1117.25,1117.25,1117.25,0,1,1.00
08/18/2005,20:01,1117.25,1117.25,1117.25,1117.25,0,1,1.00
08/18/2005,20:04,1117.50,1117.50,1117.50,1117.50,111,0,111.00
08/18/2005,20:08,1117.50,1117.50,1117.50,1117.50,35,0,35.00
08/18/2005,20:11,1117.25,1117.25,1117.25,1117.25,0,1,1.00
08/18/2005,20:12,1117.50,1117.50,1117.50,1117.50,7,0,7.00
08/18/2005,20:18,1117.50,1117.50,1117.50,1117.50,1,0,1.00
08/18/2005,20:19,1117.50,1117.50,1117.50,1117.50,1,0,1.00
08/18/2005,20:31,1117.50,1117.50,1117.50,1117.50,6,0,6.00
08/18/2005,20:33,1117.50,1117.50,1117.50,1117.50,1,0,1.00
08/18/2005,20:35,1117.50,1117.50,1117.50,1117.50,6,0,6.00
08/18/2005,20:36,1117.50,1117.50,1117.50,1117.50,3,0,3.00
08/18/2005,20:37,1117.25,1117.25,1117.25,1117.25,0,1,1.00
08/18/2005,20:38,1117.50,1117.50,1117.50,1117.50,5,0,5.00
08/18/2005,20:48,1117.50,1117.50,1117.50,1117.50,25,0,25.00
08/18/2005,20:51,1117.50,1117.50,1117.50,1117.50,6,0,6.00
08/18/2005,20:52,1117.50,1117.50,1117.50,1117.50,1,0,1.00
08/18/2005,20:53,1117.25,1117.50,1117.25,1117.50,1,1,2.00
08/18/2005,20:55,1117.50,1117.50,1117.50,1117.50,3,0,3.00
08/18/2005,21:01,1117.50,1117.50,1117.25,1117.25,2,2,4.00
08/18/2005,21:06,1117.50,1117.50,1117.50,1117.50,74,0,74.00
08/18/2005,21:07,1117.50,1117.50,1117.50,1117.50,6,0,6.00
08/18/2005,21:08,1117.50,1117.50,1117.50,1117.50,2,0,2.00
08/18/2005,21:10,1117.75,1117.75,1117.75,1117.75,6,0,6.00
08/18/2005,21:11,1117.50,1117.50,1117.50,1117.50,0,1,1.00
08/18/2005,21:12,1117.50,1117.50,1117.50,1117.50,0,2,2.00
08/18/2005,21:14,1117.50,1117.50,1117.50,1117.50,0,1,1.00
08/18/2005,21:16,1117.50,1117.50,1117.50,1117.50,0,1,1.00
08/18/2005,21:18,1117.50,1117.50,1117.50,1117.50,0,2,2.00
08/18/2005,21:20,1117.75,1117.75,1117.75,1117.75,15,0,15.00
08/18/2005,21:21,1117.75,1117.75,1117.75,1117.75,1,0,1.00
08/18/2005,21:24,1117.75,1117.75,1117.75,1117.75,2,0,2.00
08/18/2005,21:25,1117.50,1117.50,1117.50,1117.50,0,32,32.00
08/18/2005,21:26,1117.50,1117.50,1117.50,1117.50,0,18,18.00
08/18/2005,21:32,1117.50,1117.50,1117.50,1117.50,0,10,10.00
08/18/2005,21:33,1117.50,1117.50,1117.50,1117.50,0,42,42.00
08/18/2005,21:34,1117.50,1117.50,1117.50,1117.50,0,8,8.00
08/18/2005,21:35,1117.50,1117.50,1117.50,1117.50,0,23,23.00
08/18/2005,21:36,1117.50,1117.50,1117.50,1117.50,0,25,25.00
08/18/2005,21:37,1117.50,1117.75,1117.50,1117.75,1,2,3.00
08/18/2005,21:38,1117.50,1117.50,1117.50,1117.50,0,1,1.00
08/18/2005,21:40,1117.50,1117.50,1117.50,1117.50,0,15,15.00
08/18/2005,21:41,1117.50,1117.50,1117.50,1117.50,0,19,19.00
08/18/2005,21:44,1117.50,1117.50,1117.50,1117.50,0,1,1.00
08/18/2005,21:45,1117.50,1117.50,1117.25,1117.50,5,2,7.00
08/18/2005,21:49,1117.50,1117.50,1117.50,1117.50,2,0,2.00
08/18/2005,21:51,1117.25,1117.25,1117.25,1117.25,0,1,1.00
08/18/2005,21:52,1117.25,1117.25,1117.25,1117.25,0,1,1.00
08/18/2005,21:57,1117.50,1117.50,1117.50,1117.50,10,0,10.00
08/18/2005,21:59,1117.50,1117.50,1117.50,1117.50,7,0,7.00
08/18/2005,22:05,1117.25,1117.25,1117.25,1117.25,0,5,5.00
08/18/2005,22:06,1117.25,1117.25,1117.25,1117.25,0,10,10.00
08/18/2005,22:07,1117.50,1117.50,1117.50,1117.50,2,0,2.00
08/18/2005,22:11,1117.50,1117.50,1117.50,1117.50,1,0,1.00
08/18/2005,22:12,1117.50,1117.50,1117.50,1117.50,1,0,1.00
08/18/2005,22:18,1117.50,1117.50,1117.25,1117.25,2,2,4.00
08/18/2005,22:20,1117.25,1117.25,1117.25,1117.25,0,1,1.00
08/18/2005,22:31,1117.25,1117.25,1117.25,1117.25,0,3,3.00
08/18/2005,22:51,1117.25,1117.25,1117.25,1117.25,0,5,5.00
08/18/2005,22:56,1117.50,1117.50,1117.50,1117.50,44,0,44.00
08/18/2005,22:58,1117.50,1117.50,1117.50,1117.50,6,0,6.00
08/18/2005,23:02,1117.25,1117.25,1117.25,1117.25,0,1,1.00
08/18/2005,23:06,1117.50,1117.50,1117.25,1117.25,1,1,2.00
08/18/2005,23:08,1117.25,1117.25,1117.25,1117.25,0,10,10.00
08/18/2005,23:10,1117.50,1117.50,1117.50,1117.50,5,0,5.00
08/18/2005,23:12,1117.50,1117.50,1117.50,1117.50,30,0,30.00
08/18/2005,23:13,1117.50,1117.50,1117.50,1117.50,15,0,15.00
08/18/2005,23:14,1117.25,1117.25,1117.25,1117.25,0,2,2.00
08/18/2005,23:18,1117.25,1117.25,1117.25,1117.25,0,40,40.00
08/18/2005,23:22,1117.50,1117.50,1117.50,1117.50,1,0,1.00
08/18/2005,23:23,1117.50,1117.50,1117.50,1117.50,4,0,4.00
08/18/2005,23:25,1117.25,1117.25,1117.25,1117.25,0,1,1.00
08/18/2005,23:30,1117.50,1117.50,1117.50,1117.50,59,0,59.00
08/18/2005,23:31,1117.50,1117.50,1117.50,1117.50,25,0,25.00
08/18/2005,23:32,1117.75,1117.75,1117.75,1117.75,21,0,21.00
08/18/2005,23:42,1117.50,1117.50,1117.50,1117.50,0,1,1.00
08/18/2005,23:43,1117.50,1117.50,1117.50,1117.50,0,1,1.00
08/18/2005,23:46,1117.75,1117.75,1117.75,1117.75,1,0,1.00
08/18/2005,23:48,1117.75,1117.75,1117.75,1117.75,15,0,15.00
08/18/2005,23:50,1117.75,1117.75,1117.75,1117.75,15,0,15.00
08/18/2005,23:56,1117.75,1117.75,1117.75,1117.75,7,0,7.00
08/18/2005,23:57,1117.75,1117.75,1117.75,1117.75,5,0,5.00
08/18/2005,23:58,1117.75,1117.75,1117.75,1117.75,1,0,1.00
08/19/2005,00:00,1117.75,1117.75,1117.75,1117.75,1,0,1.00
08/19/2005,00:01,1117.75,1117.75,1117.75,1117.75,1,0,1.00
08/19/2005,00:05,1118.00,1118.00,1118.00,1118.00,9,0,9.00
08/19/2005,00:06,1117.75,1118.00,1117.75,1118.00,1,6,7.00
08/19/2005,00:12,1117.75,1117.75,1117.75,1117.75,0,2,2.00
08/19/2005,00:14,1117.75,1117.75,1117.75,1117.75,0,1,1.00
08/19/2005,00:15,1117.75,1117.75,1117.75,1117.75,0,3,3.00
08/19/2005,00:16,1117.75,1117.75,1117.75,1117.75,0,5,5.00
08/19/2005,00:20,1117.75,1117.75,1117.75,1117.75,0,1,1.00
08/19/2005,00:23,1118.00,1118.00,1118.00,1118.00,1,0,1.00
08/19/2005,00:34,1118.00,1118.00,1118.00,1118.00,1,0,1.00
08/19/2005,00:37,1118.00,1118.00,1118.00,1118.00,3,0,3.00
08/19/2005,00:39,1118.00,1118.00,1118.00,1118.00,1,0,1.00
08/19/2005,00:42,1117.75,1117.75,1117.75,1117.75,0,1,1.00
08/19/2005,00:43,1117.75,1117.75,1117.75,1117.75,0,1,1.00
08/19/2005,00:46,1117.75,1117.75,1117.75,1117.75,0,1,1.00
08/19/2005,00:50,1117.75,1117.75,1117.75,1117.75,0,2,2.00
08/19/2005,00:53,1118.00,1118.00,1118.00,1118.00,1,0,1.00
08/19/2005,00:54,1118.00,1118.00,1118.00,1118.00,3,0,3.00
08/19/2005,00:56,1117.75,1117.75,1117.75,1117.75,0,3,3.00
08/19/2005,01:01,1117.75,1117.75,1117.75,1117.75,0,25,25.00
08/19/2005,01:04,1117.75,1117.75,1117.75,1117.75,0,1,1.00
08/19/2005,01:05,1117.75,1117.75,1117.75,1117.75,0,3,3.00
08/19/2005,01:06,1117.75,1117.75,1117.75,1117.75,0,8,8.00
08/19/2005,01:08,1118.00,1118.00,1118.00,1118.00,70,0,70.00
08/19/2005,01:12,1118.00,1118.00,1118.00,1118.00,26,0,26.00
08/19/2005,01:16,1118.00,1118.00,1118.00,1118.00,15,0,15.00
08/19/2005,01:17,1118.00,1118.00,1118.00,1118.00,3,0,3.00
08/19/2005,01:19,1118.00,1118.00,1117.75,1117.75,2,3,5.00
08/19/2005,01:20,1117.75,1117.75,1117.75,1117.75,0,5,5.00
08/19/2005,01:22,1118.00,1118.00,1118.00,1118.00,1,0,1.00
08/19/2005,01:24,1118.00,1118.00,1118.00,1118.00,101,0,101.00
08/19/2005,01:27,1118.25,1118.25,1118.25,1118.25,2,0,2.00
08/19/2005,01:32,1118.25,1118.25,1118.25,1118.25,174,0,174.00
08/19/2005,01:33,1118.00,1118.00,1118.00,1118.00,0,9,9.00
08/19/2005,01:34,1118.25,1118.25,1118.00,1118.00,1,3,4.00
08/19/2005,01:35,1118.00,1118.00,1118.00,1118.00,0,3,3.00
08/19/2005,01:37,1118.00,1118.00,1118.00,1118.00,0,7,7.00
08/19/2005,01:41,1118.00,1118.00,1118.00,1118.00,0,100,100.00
08/19/2005,01:43,1118.00,1118.00,1118.00,1118.00,0,5,5.00
08/19/2005,01:47,1118.00,1118.00,1118.00,1118.00,0,1,1.00
08/19/2005,01:51,1118.00,1118.00,1118.00,1118.00,0,1,1.00
08/19/2005,01:52,1118.00,1118.00,1118.00,1118.00,0,3,3.00
08/19/2005,01:54,1118.00,1118.00,1118.00,1118.00,0,1,1.00
08/19/2005,02:01,1118.00,1118.00,1118.00,1118.00,0,73,73.00
08/19/2005,02:02,1117.75,1118.00,1117.75,1117.75,1,111,112.00
08/19/2005,02:03,1118.00,1118.50,1118.00,1118.50,74,1,75.00
08/19/2005,02:04,1118.50,1119.25,1118.50,1118.75,456,223,679.00
08/19/2005,02:05,1118.50,1118.75,1118.50,1118.75,11,2,13.00
08/19/2005,02:06,1118.50,1118.50,1118.25,1118.25,77,43,120.00
08/19/2005,02:07,1118.50,1118.50,1118.25,1118.50,7,4,11.00
08/19/2005,02:08,1118.50,1118.50,1118.50,1118.50,1,0,1.00
08/19/2005,02:09,1118.50,1118.50,1118.50,1118.50,93,0,93.00
08/19/2005,02:10,1118.25,1118.50,1118.25,1118.25,1,180,181.00
08/19/2005,02:11,1118.00,1118.00,1118.00,1118.00,0,170,170.00
08/19/2005,02:12,1118.00,1118.00,1117.75,1117.75,0,83,83.00
08/19/2005,02:13,1117.75,1118.00,1117.75,1118.00,16,15,31.00
08/19/2005,02:14,1118.25,1118.50,1118.25,1118.50,78,0,78.00
08/19/2005,02:15,1118.25,1118.50,1118.25,1118.50,12,8,20.00
08/19/2005,02:16,1118.25,1118.25,1118.00,1118.00,0,72,72.00
08/19/2005,02:17,1118.00,1118.00,1117.50,1117.50,0,59,59.00
08/19/2005,02:18,1117.50,1117.50,1117.50,1117.50,0,2,2.00
08/19/2005,02:19,1117.50,1117.50,1117.50,1117.50,0,134,134.00
08/19/2005,02:20,1117.50,1117.50,1117.25,1117.25,0,5,5.00
08/19/2005,02:21,1117.25,1117.50,1117.25,1117.50,76,6,82.00
08/19/2005,02:22,1117.50,1117.50,1117.25,1117.25,55,132,187.00
08/19/2005,02:23,1117.25,1117.50,1117.00,1117.50,16,192,208.00
08/19/2005,02:24,1117.25,1117.25,1117.25,1117.25,0,5,5.00
08/19/2005,02:25,1117.25,1117.25,1117.25,1117.25,0,11,11.00
08/19/2005,02:26,1117.25,1117.25,1117.25,1117.25,0,7,7.00
08/19/2005,02:27,1117.25,1117.25,1117.25,1117.25,0,6,6.00
08/19/2005,02:28,1117.25,1117.25,1117.25,1117.25,0,1,1.00
08/19/2005,02:29,1117.25,1117.25,1117.25,1117.25,0,6,6.00
08/19/2005,02:30,1117.50,1117.75,1117.50,1117.75,96,0,96.00
08/19/2005,02:31,1117.75,1117.75,1117.50,1117.50,1,22,23.00
08/19/2005,02:32,1117.50,1117.50,1117.25,1117.25,0,50,50.00
08/19/2005,02:33,1117.25,1117.25,1117.25,1117.25,0,97,97.00
08/19/2005,02:34,1117.25,1117.50,1117.25,1117.50,35,28,63.00
08/19/2005,02:35,1117.50,1117.50,1117.25,1117.25,10,3,13.00
08/19/2005,02:36,1117.25,1117.75,1117.25,1117.50,26,15,41.00
08/19/2005,02:38,1117.50,1117.75,1117.50,1117.75,52,6,58.00
08/19/2005,02:39,1117.75,1118.00,1117.75,1117.75,18,10,28.00
08/19/2005,02:40,1118.00,1118.00,1117.75,1117.75,2,16,18.00
08/19/2005,02:41,1117.75,1118.00,1117.75,1118.00,2,2,4.00
08/19/2005,02:42,1118.00,1118.00,1118.00,1118.00,21,0,21.00
08/19/2005,02:44,1118.00,1118.00,1118.00,1118.00,114,0,114.00
08/19/2005,02:45,1118.00,1118.00,1118.00,1118.00,38,0,38.00
08/19/2005,02:46,1118.00,1118.00,1118.00,1118.00,2,0,2.00
08/19/2005,02:47,1118.25,1118.25,1118.00,1118.00,1,2,3.00
08/19/2005,02:48,1118.00,1118.00,1118.00,1118.00,0,14,14.00
08/19/2005,02:49,1117.75,1117.75,1117.75,1117.75,0,1,1.00
08/19/2005,02:50,1117.75,1117.75,1117.50,1117.50,33,60,93.00
08/19/2005,02:51,1117.75,1117.75,1117.50,1117.75,6,1,7.00
08/19/2005,02:52,1117.75,1117.75,1117.50,1117.50,4,16,20.00
08/19/2005,02:54,1117.75,1117.75,1117.75,1117.75,52,0,52.00
08/19/2005,02:56,1118.00,1118.00,1118.00,1118.00,27,0,27.00
08/19/2005,02:57,1118.00,1118.50,1118.00,1118.50,118,0,118.00
08/19/2005,02:58,1118.50,1118.50,1118.50,1118.50,46,0,46.00
08/19/2005,02:59,1118.50,1118.75,1118.50,1118.75,106,0,106.00
08/19/2005,03:00,1118.75,1118.75,1118.75,1118.75,25,0,25.00
08/19/2005,03:01,1118.50,1118.50,1118.50,1118.50,0,16,16.00
08/19/2005,03:02,1118.25,1118.25,1118.25,1118.25,0,15,15.00
08/19/2005,03:05,1118.50,1118.75,1118.50,1118.75,64,0,64.00
08/19/2005,03:06,1118.75,1118.75,1118.75,1118.75,148,0,148.00
08/19/2005,03:07,1119.00,1119.00,1119.00,1119.00,135,0,135.00
08/19/2005,03:08,1118.75,1119.25,1118.75,1119.00,31,56,87.00
08/19/2005,03:11,1119.00,1119.50,1119.00,1119.50,303,0,303.00
08/19/2005,03:12,1119.25,1119.50,1119.25,1119.50,4,203,207.00
08/19/2005,03:13,1119.50,1119.75,1119.00,1119.50,137,50,187.00
08/19/2005,03:14,1119.75,1120.00,1119.75,1119.75,335,115,450.00
08/19/2005,03:15,1119.50,1119.50,1119.25,1119.25,0,51,51.00
08/19/2005,03:16,1119.25,1119.50,1119.25,1119.50,1,47,48.00
08/19/2005,03:17,1119.50,1119.50,1119.25,1119.25,23,86,109.00
08/19/2005,03:18,1119.25,1119.25,1119.25,1119.25,0,28,28.00
08/19/2005,03:19,1119.50,1119.50,1119.50,1119.50,77,0,77.00
08/19/2005,03:20,1119.50,1119.50,1119.50,1119.50,7,0,7.00
08/19/2005,03:22,1119.25,1119.25,1119.25,1119.25,0,2,2.00
08/19/2005,03:23,1119.25,1119.25,1119.25,1119.25,0,2,2.00
08/19/2005,03:24,1119.25,1119.25,1119.00,1119.00,0,42,42.00
08/19/2005,03:25,1119.25,1119.25,1119.00,1119.00,55,13,68.00
08/19/2005,03:26,1119.00,1119.00,1118.75,1119.00,12,71,83.00
08/19/2005,03:27,1119.00,1119.25,1119.00,1119.25,51,0,51.00
08/19/2005,03:28,1119.25,1119.25,1119.00,1119.00,14,1,15.00
08/19/2005,03:29,1119.00,1119.00,1119.00,1119.00,0,9,9.00
08/19/2005,03:31,1119.00,1119.00,1119.00,1119.00,0,11,11.00
08/19/2005,03:32,1119.25,1119.25,1119.25,1119.25,5,0,5.00
08/19/2005,03:33,1119.25,1119.25,1119.25,1119.25,15,0,15.00
08/19/2005,03:34,1119.00,1119.25,1119.00,1119.25,2,12,14.00
08/19/2005,03:36,1119.00,1119.25,1119.00,1119.25,1,9,10.00
08/19/2005,03:37,1119.00,1119.00,1119.00,1119.00,0,1,1.00
08/19/2005,03:38,1119.25,1119.25,1119.25,1119.25,14,0,14.00
08/19/2005,03:39,1119.25,1119.25,1119.25,1119.25,28,0,28.00
08/19/2005,03:41,1119.00,1119.00,1118.75,1119.00,24,41,65.00
08/19/2005,03:42,1119.25,1119.25,1119.25,1119.25,6,0,6.00
08/19/2005,03:43,1119.25,1119.25,1119.00,1119.25,12,7,19.00
08/19/2005,03:44,1119.00,1119.00,1119.00,1119.00,0,30,30.00
08/19/2005,03:45,1119.25,1119.25,1118.75,1119.00,16,12,28.00
08/19/2005,03:46,1119.00,1119.00,1119.00,1119.00,5,0,5.00
08/19/2005,03:47,1119.25,1119.25,1119.25,1119.25,3,0,3.00
08/19/2005,03:48,1119.00,1119.25,1119.00,1119.25,4,12,16.00
08/19/2005,03:49,1119.25,1119.25,1119.25,1119.25,15,0,15.00
08/19/2005,03:50,1119.25,1119.25,1119.25,1119.25,129,0,129.00
08/19/2005,03:51,1119.50,1119.50,1119.00,1119.50,72,14,86.00
08/19/2005,03:52,1119.50,1119.50,1119.25,1119.50,246,3,249.00
08/19/2005,03:53,1119.50,1119.75,1119.25,1119.75,35,11,46.00
08/19/2005,03:54,1119.50,1119.50,1119.50,1119.50,0,1,1.00
08/19/2005,03:55,1119.75,1119.75,1119.50,1119.75,21,2,23.00
08/19/2005,03:56,1119.50,1119.75,1119.50,1119.50,12,39,51.00
08/19/2005,03:57,1119.50,1119.50,1119.50,1119.50,0,12,12.00
08/19/2005,03:58,1119.50,1119.50,1119.50,1119.50,0,139,139.00
08/19/2005,03:59,1119.50,1119.50,1119.50,1119.50,0,2,2.00
08/19/2005,04:00,1119.50,1119.50,1119.50,1119.50,0,54,54.00
08/19/2005,04:01,1119.50,1119.50,1119.50,1119.50,0,5,5.00
08/19/2005,04:02,1119.50,1119.50,1119.50,1119.50,0,43,43.00
08/19/2005,04:03,1119.50,1120.00,1119.50,1119.75,205,23,228.00
08/19/2005,04:04,1119.75,1119.75,1119.50,1119.50,0,51,51.00
08/19/2005,04:05,1119.50,1119.50,1119.50,1119.50,0,13,13.00
08/19/2005,04:06,1119.50,1119.50,1119.50,1119.50,0,19,19.00
08/19/2005,04:07,1119.50,1119.50,1119.50,1119.50,0,12,12.00
08/19/2005,04:09,1119.50,1119.50,1119.50,1119.50,0,13,13.00
08/19/2005,04:10,1119.50,1119.75,1119.50,1119.75,2,13,15.00
08/19/2005,04:11,1119.50,1119.75,1119.50,1119.75,1,14,15.00
08/19/2005,04:12,1119.75,1119.75,1119.75,1119.75,10,0,10.00
08/19/2005,04:13,1119.50,1119.50,1119.50,1119.50,0,10,10.00
08/19/2005,04:14,1119.75,1119.75,1119.50,1119.50,100,129,229.00
08/19/2005,04:15,1119.50,1119.50,1119.25,1119.25,0,191,191.00
08/19/2005,04:16,1119.00,1119.25,1118.75,1119.25,6,202,208.00
08/19/2005,04:17,1119.50,1119.50,1119.25,1119.25,12,13,25.00
08/19/2005,04:18,1119.25,1119.25,1119.25,1119.25,0,9,9.00
08/19/2005,04:19,1119.25,1119.25,1119.25,1119.25,0,52,52.00
08/19/2005,04:20,1119.25,1119.50,1119.25,1119.50,51,13,64.00
08/19/2005,04:21,1119.25,1119.25,1119.25,1119.25,0,49,49.00
08/19/2005,04:22,1119.50,1119.50,1119.25,1119.25,72,1,73.00
08/19/2005,04:23,1119.50,1119.75,1119.50,1119.50,6,33,39.00
08/19/2005,04:24,1119.25,1119.25,1119.25,1119.25,0,9,9.00
08/19/2005,04:27,1119.50,1119.50,1119.25,1119.25,1,3,4.00
08/19/2005,04:28,1119.50,1119.50,1119.50,1119.50,22,0,22.00
08/19/2005,04:31,1119.25,1119.50,1119.25,1119.50,16,113,129.00
08/19/2005,04:32,1119.25,1119.25,1119.25,1119.25,0,3,3.00
08/19/2005,04:33,1119.50,1119.50,1119.50,1119.50,1,0,1.00
08/19/2005,04:34,1119.25,1119.25,1119.25,1119.25,0,1,1.00
08/19/2005,04:35,1119.50,1119.50,1119.50,1119.50,29,0,29.00
08/19/2005,04:36,1119.50,1119.50,1119.50,1119.50,1,0,1.00
08/19/2005,04:37,1119.75,1119.75,1119.75,1119.75,132,0,132.00
08/19/2005,04:38,1119.75,1119.75,1119.75,1119.75,1,0,1.00
08/19/2005,04:39,1120.00,1120.00,1120.00,1120.00,202,0,202.00
08/19/2005,04:40,1120.00,1120.25,1120.00,1120.25,352,0,352.00
08/19/2005,04:41,1120.25,1120.25,1120.00,1120.25,12,5,17.00
08/19/2005,04:42,1120.25,1120.50,1120.25,1120.25,27,2,29.00
08/19/2005,04:43,1120.25,1120.50,1120.25,1120.25,34,59,93.00
08/19/2005,04:44,1120.25,1120.50,1120.25,1120.50,33,127,160.00
08/19/2005,04:45,1120.25,1120.50,1120.25,1120.25,1,37,38.00
08/19/2005,04:46,1120.25,1120.25,1120.25,1120.25,0,21,21.00
08/19/2005,04:47,1120.25,1120.25,1120.25,1120.25,0,6,6.00
08/19/2005,04:48,1120.50,1120.50,1120.25,1120.50,2,45,47.00
08/19/2005,04:49,1120.00,1120.00,1120.00,1120.00,0,1,1.00
08/19/2005,04:50,1120.00,1120.25,1120.00,1120.25,14,3,17.00
08/19/2005,04:51,1120.25,1120.50,1120.25,1120.25,30,6,36.00
08/19/2005,04:52,1120.50,1120.50,1120.50,1120.50,301,0,301.00
08/19/2005,04:53,1120.25,1120.50,1120.25,1120.50,4,1,5.00
08/19/2005,04:54,1120.50,1120.50,1120.50,1120.50,25,0,25.00
08/19/2005,04:55,1120.50,1120.75,1120.50,1120.50,209,2,211.00
08/19/2005,04:56,1120.75,1120.75,1120.50,1120.50,27,23,50.00
08/19/2005,04:57,1120.50,1120.50,1120.50,1120.50,0,1,1.00
08/19/2005,04:58,1120.50,1120.50,1120.25,1120.50,1,5,6.00
08/19/2005,04:59,1120.25,1120.25,1120.25,1120.25,0,16,16.00
08/19/2005,05:00,1120.50,1120.50,1120.50,1120.50,4,0,4.00
08/19/2005,05:01,1120.25,1120.25,1120.25,1120.25,0,9,9.00
08/19/2005,05:02,1120.50,1120.50,1120.00,1120.00,1,75,76.00
08/19/2005,05:03,1120.25,1120.25,1120.25,1120.25,56,0,56.00
08/19/2005,05:04,1120.50,1120.50,1120.50,1120.50,4,0,4.00
08/19/2005,05:05,1120.50,1120.50,1120.50,1120.50,3,0,3.00
08/19/2005,05:06,1120.50,1120.50,1120.50,1120.50,131,0,131.00
08/19/2005,05:07,1120.50,1120.50,1120.25,1120.25,8,61,69.00
08/19/2005,05:08,1120.25,1120.50,1120.25,1120.25,2,9,11.00
08/19/2005,05:09,1120.25,1120.25,1120.25,1120.25,0,3,3.00
08/19/2005,05:10,1120.25,1120.50,1120.25,1120.50,7,1,8.00
08/19/2005,05:11,1120.25,1120.50,1120.25,1120.50,1,39,40.00
08/19/2005,05:12,1120.25,1120.25,1120.00,1120.00,0,13,13.00
08/19/2005,05:13,1120.25,1120.25,1120.25,1120.25,3,0,3.00
08/19/2005,05:14,1120.50,1120.50,1120.25,1120.25,1,1,2.00
08/19/2005,05:15,1120.25,1120.25,1120.25,1120.25,0,5,5.00
08/19/2005,05:17,1120.50,1120.50,1120.50,1120.50,50,0,50.00
08/19/2005,05:18,1120.50,1120.75,1120.50,1120.50,21,8,29.00
08/19/2005,05:19,1120.50,1120.50,1120.25,1120.25,0,30,30.00
08/19/2005,05:20,1120.25,1120.25,1120.25,1120.25,0,5,5.00
08/19/2005,05:21,1120.50,1120.50,1120.50,1120.50,2,0,2.00
08/19/2005,05:22,1120.25,1120.50,1120.25,1120.50,3,2,5.00
08/19/2005,05:24,1120.25,1120.25,1120.25,1120.25,0,8,8.00
08/19/2005,05:25,1120.25,1120.25,1120.25,1120.25,0,7,7.00
08/19/2005,05:26,1120.25,1120.25,1120.25,1120.25,0,63,63.00
08/19/2005,05:27,1120.50,1120.50,1120.50,1120.50,66,0,66.00
08/19/2005,05:28,1120.50,1120.50,1120.50,1120.50,27,0,27.00
08/19/2005,05:29,1120.50,1120.50,1120.50,1120.50,31,0,31.00
08/19/2005,05:30,1120.50,1120.75,1120.25,1120.25,20,61,81.00
08/19/2005,05:31,1120.50,1120.50,1120.50,1120.50,4,0,4.00
08/19/2005,05:32,1120.25,1120.25,1120.25,1120.25,0,2,2.00
08/19/2005,05:33,1120.25,1120.25,1120.25,1120.25,0,60,60.00
08/19/2005,05:34,1120.25,1120.25,1120.25,1120.25,0,63,63.00
08/19/2005,05:35,1120.25,1120.25,1120.25,1120.25,0,7,7.00
08/19/2005,05:36,1120.50,1120.50,1120.25,1120.25,1,54,55.00
08/19/2005,05:37,1120.25,1120.25,1120.00,1120.00,6,8,14.00
08/19/2005,05:38,1120.25,1120.25,1120.25,1120.25,149,0,149.00
08/19/2005,05:39,1120.25,1120.25,1120.25,1120.25,74,0,74.00
08/19/2005,05:40,1120.25,1120.25,1120.25,1120.25,12,0,12.00
08/19/2005,05:41,1120.25,1120.25,1120.00,1120.00,7,2,9.00
08/19/2005,05:42,1120.00,1120.25,1120.00,1120.00,1,107,108.00
08/19/2005,05:43,1120.00,1120.00,1120.00,1120.00,0,54,54.00
08/19/2005,05:44,1120.00,1120.00,1119.75,1120.00,3,8,11.00
08/19/2005,05:45,1120.00,1120.00,1120.00,1120.00,8,0,8.00
08/19/2005,05:46,1119.75,1119.75,1119.75,1119.75,0,3,3.00
08/19/2005,05:47,1119.75,1120.00,1119.75,1120.00,199,1,200.00
08/19/2005,05:48,1120.00,1120.00,1120.00,1120.00,4,0,4.00
08/19/2005,05:49,1120.00,1120.25,1120.00,1120.25,24,0,24.00
08/19/2005,05:50,1120.00,1120.25,1120.00,1120.00,3,61,64.00
08/19/2005,05:51,1120.00,1120.25,1120.00,1120.25,1,5,6.00
08/19/2005,05:52,1120.00,1120.00,1120.00,1120.00,0,20,20.00
08/19/2005,05:53,1120.25,1120.25,1120.25,1120.25,1,0,1.00
08/19/2005,05:54,1120.00,1120.00,1120.00,1120.00,0,3,3.00
08/19/2005,05:55,1120.00,1120.00,1120.00,1120.00,0,8,8.00
08/19/2005,05:56,1120.00,1120.00,1120.00,1120.00,0,35,35.00
08/19/2005,05:57,1120.00,1120.00,1119.75,1120.00,18,3,21.00
08/19/2005,05:58,1120.00,1120.00,1120.00,1120.00,2,0,2.00
08/19/2005,05:59,1120.00,1120.00,1120.00,1120.00,34,0,34.00
08/19/2005,06:01,1120.00,1120.00,1120.00,1120.00,10,0,10.00
08/19/2005,06:02,1119.75,1119.75,1119.75,1119.75,0,196,196.00
08/19/2005,06:03,1119.75,1119.75,1119.75,1119.75,0,44,44.00
08/19/2005,06:04,1119.75,1119.75,1119.50,1119.50,0,197,197.00
08/19/2005,06:05,1119.75,1120.00,1119.50,1119.75,136,63,199.00
08/19/2005,06:06,1120.00,1120.00,1120.00,1120.00,38,0,38.00
08/19/2005,06:08,1119.75,1119.75,1119.75,1119.75,0,5,5.00
08/19/2005,06:09,1120.00,1120.00,1120.00,1120.00,7,0,7.00
08/19/2005,06:11,1119.75,1119.75,1119.75,1119.75,0,4,4.00
08/19/2005,06:12,1119.75,1119.75,1119.75,1119.75,0,2,2.00
08/19/2005,06:13,1119.75,1120.00,1119.75,1119.75,4,80,84.00
08/19/2005,06:14,1119.75,1119.75,1119.75,1119.75,0,7,7.00
08/19/2005,06:15,1119.75,1119.75,1119.75,1119.75,0,78,78.00
08/19/2005,06:16,1119.75,1119.75,1119.50,1119.50,0,5,5.00
08/19/2005,06:17,1119.50,1119.50,1119.50,1119.50,0,3,3.00
08/19/2005,06:18,1119.50,1119.50,1119.25,1119.25,0,136,136.00
08/19/2005,06:19,1119.50,1119.50,1119.50,1119.50,1,0,1.00
08/19/2005,06:20,1119.50,1119.50,1118.75,1119.00,390,480,870.00
08/19/2005,06:21,1119.00,1119.00,1118.75,1119.00,81,94,175.00
08/19/2005,06:22,1119.00,1119.00,1118.75,1119.00,133,1,134.00
08/19/2005,06:23,1119.00,1119.25,1119.00,1119.25,99,0,99.00
08/19/2005,06:24,1119.00,1119.00,1119.00,1119.00,0,3,3.00
08/19/2005,06:25,1119.25,1119.50,1119.25,1119.50,52,0,52.00
08/19/2005,06:26,1119.25,1119.25,1119.00,1119.00,0,89,89.00
08/19/2005,06:27,1119.25,1119.25,1119.00,1119.00,1,3,4.00
08/19/2005,06:28,1119.00,1119.25,1119.00,1119.25,61,1,62.00
08/19/2005,06:29,1119.25,1119.25,1119.25,1119.25,2,0,2.00
08/19/2005,06:30,1119.25,1119.50,1119.25,1119.25,182,1,183.00
08/19/2005,06:31,1119.25,1119.50,1119.25,1119.50,65,5,70.00
08/19/2005,06:32,1119.50,1119.75,1119.50,1119.50,11,1,12.00
08/19/2005,06:33,1119.50,1119.50,1119.50,1119.50,0,11,11.00
08/19/2005,06:34,1119.50,1119.50,1119.50,1119.50,0,52,52.00
08/19/2005,06:35,1119.50,1119.50,1119.25,1119.25,0,18,18.00
08/19/2005,06:36,1119.50,1119.50,1119.50,1119.50,4,0,4.00
08/19/2005,06:37,1119.50,1119.75,1119.50,1119.75,16,0,16.00
08/19/2005,06:38,1119.50,1119.50,1119.50,1119.50,0,2,2.00
08/19/2005,06:39,1119.50,1119.50,1119.50,1119.50,0,114,114.00
08/19/2005,06:40,1119.50,1119.50,1119.50,1119.50,0,43,43.00
08/19/2005,06:41,1119.75,1119.75,1119.50,1119.50,1,39,40.00
08/19/2005,06:42,1119.75,1119.75,1119.50,1119.50,52,33,85.00
08/19/2005,06:44,1119.50,1119.50,1119.50,1119.50,0,70,70.00
08/19/2005,06:45,1119.50,1119.50,1119.25,1119.50,3,20,23.00
08/19/2005,06:46,1119.50,1119.50,1119.25,1119.50,14,1,15.00
08/19/2005,06:47,1119.25,1119.50,1119.25,1119.50,31,1,32.00
08/19/2005,06:48,1119.50,1119.50,1119.25,1119.25,23,24,47.00
08/19/2005,06:49,1119.25,1119.25,1119.25,1119.25,0,72,72.00
08/19/2005,06:50,1119.25,1119.25,1119.00,1119.00,0,68,68.00
08/19/2005,06:51,1119.00,1119.00,1119.00,1119.00,0,381,381.00
08/19/2005,06:52,1119.00,1119.00,1118.75,1119.00,9,159,168.00
08/19/2005,06:53,1119.00,1119.00,1118.75,1119.00,92,5,97.00
08/19/2005,06:54,1119.00,1119.00,1119.00,1119.00,16,0,16.00
08/19/2005,06:55,1119.00,1119.00,1119.00,1119.00,13,0,13.00
08/19/2005,06:56,1119.00,1119.00,1119.00,1119.00,13,0,13.00
08/19/2005,06:57,1119.00,1119.00,1118.75,1119.00,100,2,102.00
08/19/2005,06:58,1118.75,1119.00,1118.75,1118.75,1,354,355.00
08/19/2005,06:59,1118.75,1118.75,1118.50,1118.50,0,197,197.00
08/19/2005,07:00,1118.50,1118.75,1118.50,1118.75,102,2,104.00
08/19/2005,07:01,1119.00,1119.00,1119.00,1119.00,2,0,2.00
08/19/2005,07:02,1119.00,1119.00,1119.00,1119.00,176,0,176.00
08/19/2005,07:03,1119.00,1119.25,1118.75,1119.25,20,3,23.00
08/19/2005,07:04,1119.25,1119.25,1119.00,1119.00,1,75,76.00
08/19/2005,07:05,1119.00,1119.00,1119.00,1119.00,0,153,153.00
08/19/2005,07:06,1118.75,1119.00,1118.75,1119.00,116,1,117.00
08/19/2005,07:07,1119.00,1119.00,1119.00,1119.00,114,0,114.00
08/19/2005,07:08,1119.00,1119.25,1119.00,1119.25,54,0,54.00
08/19/2005,07:09,1119.25,1119.25,1119.25,1119.25,162,0,162.00
08/19/2005,07:10,1119.25,1119.50,1119.25,1119.50,67,1,68.00
08/19/2005,07:11,1119.25,1119.50,1119.25,1119.25,1,2,3.00
08/19/2005,07:12,1119.25,1119.25,1119.25,1119.25,0,19,19.00
08/19/2005,07:13,1119.25,1119.50,1119.25,1119.50,5,4,9.00
08/19/2005,07:14,1119.25,1119.25,1119.25,1119.25,0,4,4.00
08/19/2005,07:15,1119.25,1119.25,1119.00,1119.00,0,215,215.00
08/19/2005,07:16,1119.00,1119.25,1119.00,1119.25,4,6,10.00
08/19/2005,07:17,1119.25,1119.25,1119.00,1119.00,100,1,101.00
08/19/2005,07:18,1119.00,1119.25,1119.00,1119.25,4,65,69.00
08/19/2005,07:19,1119.00,1119.00,1119.00,1119.00,0,32,32.00
08/19/2005,07:20,1119.00,1119.00,1119.00,1119.00,0,180,180.00
08/19/2005,07:21,1118.75,1119.00,1118.75,1119.00,59,4,63.00
08/19/2005,07:22,1119.00,1119.25,1119.00,1119.00,10,40,50.00
08/19/2005,07:23,1119.25,1119.25,1119.00,1119.00,9,8,17.00
08/19/2005,07:24,1119.00,1119.25,1119.00,1119.25,45,7,52.00
08/19/2005,07:25,1119.25,1119.25,1119.25,1119.25,120,0,120.00
08/19/2005,07:26,1119.00,1119.25,1119.00,1119.25,2,104,106.00
08/19/2005,07:27,1119.00,1119.00,1118.75,1119.00,39,87,126.00
08/19/2005,07:28,1119.00,1119.00,1119.00,1119.00,25,0,25.00
08/19/2005,07:29,1119.00,1119.00,1119.00,1119.00,111,0,111.00
08/19/2005,07:30,1119.00,1119.00,1119.00,1119.00,30,0,30.00
08/19/2005,07:31,1119.25,1119.25,1119.25,1119.25,4,0,4.00
08/19/2005,07:32,1119.00,1119.25,1119.00,1119.00,4,9,13.00
08/19/2005,07:33,1119.00,1119.00,1119.00,1119.00,0,60,60.00
08/19/2005,07:34,1119.25,1119.25,1119.25,1119.25,2,0,2.00
08/19/2005,07:35,1119.25,1119.25,1119.00,1119.00,1,1,2.00
08/19/2005,07:36,1119.00,1119.25,1119.00,1119.25,101,8,109.00
08/19/2005,07:37,1119.25,1119.25,1119.25,1119.25,40,0,40.00
08/19/2005,07:38,1119.25,1119.50,1119.25,1119.50,12,0,12.00
08/19/2005,07:39,1119.50,1119.50,1119.25,1119.50,6,35,41.00
08/19/2005,07:40,1119.50,1119.50,1119.50,1119.50,13,0,13.00
08/19/2005,07:41,1119.50,1119.50,1119.50,1119.50,16,0,16.00
08/19/2005,07:42,1119.50,1119.50,1119.25,1119.25,1,2,3.00
08/19/2005,07:43,1119.50,1119.50,1119.25,1119.50,324,1,325.00
08/19/2005,07:44,1119.50,1119.50,1119.50,1119.50,135,0,135.00
08/19/2005,07:45,1119.50,1119.50,1119.25,1119.50,100,50,150.00
08/19/2005,07:46,1119.50,1119.50,1119.50,1119.50,47,0,47.00
08/19/2005,07:47,1119.25,1119.75,1119.25,1119.75,97,2,99.00
08/19/2005,07:48,1119.50,1119.50,1119.50,1119.50,0,16,16.00
08/19/2005,07:49,1119.75,1119.75,1119.50,1119.50,1,125,126.00
08/19/2005,07:50,1119.50,1119.50,1119.25,1119.50,175,10,185.00
08/19/2005,07:51,1119.50,1119.75,1119.50,1119.50,4,2,6.00
08/19/2005,07:52,1119.75,1119.75,1119.50,1119.50,2,3,5.00
08/19/2005,07:53,1119.50,1119.50,1119.50,1119.50,0,5,5.00
08/19/2005,07:54,1119.75,1119.75,1119.50,1119.75,218,8,226.00
08/19/2005,07:55,1119.75,1120.00,1119.75,1119.75,94,42,136.00
08/19/2005,07:56,1119.75,1120.00,1119.75,1120.00,1,15,16.00
08/19/2005,07:57,1120.00,1120.00,1119.75,1120.00,3,5,8.00
08/19/2005,07:58,1120.00,1120.00,1119.75,1120.00,357,107,464.00
08/19/2005,07:59,1120.00,1120.25,1120.00,1120.00,329,85,414.00
08/19/2005,08:00,1120.25,1120.25,1120.00,1120.00,5,185,190.00
08/19/2005,08:01,1120.00,1120.50,1120.00,1120.25,398,12,410.00
08/19/2005,08:02,1120.50,1120.75,1120.25,1120.75,619,75,694.00
08/19/2005,08:03,1120.50,1121.00,1120.50,1120.75,273,211,484.00
08/19/2005,08:04,1120.75,1121.00,1120.50,1120.50,119,300,419.00
08/19/2005,08:05,1120.75,1120.75,1120.50,1120.50,149,34,183.00
08/19/2005,08:06,1120.50,1120.75,1120.50,1120.50,21,695,716.00
08/19/2005,08:07,1120.50,1120.50,1120.25,1120.25,55,493,548.00
08/19/2005,08:08,1120.50,1120.50,1120.00,1120.25,419,269,688.00
08/19/2005,08:09,1120.25,1120.50,1120.25,1120.50,399,0,399.00
08/19/2005,08:10,1120.50,1120.75,1120.50,1120.75,16,0,16.00
08/19/2005,08:11,1120.50,1120.75,1120.50,1120.50,1118,61,1179.00
08/19/2005,08:12,1120.50,1120.50,1120.50,1120.50,0,187,187.00
08/19/2005,08:13,1120.25,1120.50,1120.25,1120.50,313,1,314.00
08/19/2005,08:14,1120.50,1120.50,1120.25,1120.25,136,21,157.00
08/19/2005,08:15,1120.25,1120.50,1120.25,1120.50,476,11,487.00
08/19/2005,08:16,1120.50,1120.50,1120.25,1120.50,35,1,36.00
08/19/2005,08:17,1120.50,1120.50,1120.25,1120.25,6,10,16.00
08/19/2005,08:18,1120.25,1120.50,1120.25,1120.50,202,2,204.00
08/19/2005,08:19,1120.50,1120.75,1120.25,1120.75,183,6,189.00
08/19/2005,08:20,1120.75,1120.75,1120.50,1120.50,468,18,486.00
08/19/2005,08:21,1120.50,1120.75,1120.50,1120.75,84,51,135.00
08/19/2005,08:22,1120.75,1120.75,1120.50,1120.50,32,23,55.00
08/19/2005,08:23,1120.75,1120.75,1120.50,1120.75,510,4,514.00
08/19/2005,08:24,1120.75,1121.00,1120.75,1121.00,1126,40,1166.00
08/19/2005,08:25,1121.00,1121.00,1120.75,1121.00,281,30,311.00
08/19/2005,08:26,1121.00,1121.00,1120.50,1120.50,88,307,395.00
08/19/2005,08:27,1120.50,1121.25,1120.50,1121.25,1176,594,1770.00
08/19/2005,08:28,1121.25,1121.50,1121.00,1121.25,2238,434,2672.00
08/19/2005,08:29,1121.50,1121.50,1121.00,1121.00,334,1239,1573.00
08/19/2005,08:30,1121.00,1121.50,1121.00,1121.25,1175,1074,2249.00
08/19/2005,08:31,1121.50,1121.50,1120.50,1120.50,1255,4703,5958.00
08/19/2005,08:32,1120.50,1120.75,1120.25,1120.25,549,1660,2209.00
08/19/2005,08:33,1120.25,1120.75,1120.25,1120.50,1419,1180,2599.00
08/19/2005,08:34,1120.75,1121.00,1120.50,1120.50,1351,1780,3131.00
08/19/2005,08:35,1120.50,1120.75,1120.25,1120.50,140,838,978.00
08/19/2005,08:36,1120.50,1120.75,1120.00,1120.25,1542,1556,3098.00
08/19/2005,08:37,1120.00,1120.50,1120.00,1120.00,1070,1922,2992.00
08/19/2005,08:38,1120.25,1120.25,1119.50,1119.75,918,2064,2982.00
08/19/2005,08:39,1119.50,1120.00,1119.50,1120.00,877,413,1290.00
08/19/2005,08:40,1120.00,1120.00,1119.75,1120.00,306,649,955.00
08/19/2005,08:41,1119.75,1120.00,1119.50,1119.75,503,402,905.00
08/19/2005,08:42,1119.75,1120.00,1119.00,1119.00,97,1818,1915.00
08/19/2005,08:43,1119.00,1119.75,1119.00,1119.75,1695,771,2466.00
08/19/2005,08:44,1119.75,1120.25,1119.50,1119.75,2102,737,2839.00
08/19/2005,08:45,1120.00,1120.00,1119.75,1120.00,898,22,920.00
08/19/2005,08:46,1120.00,1120.50,1119.75,1120.25,2099,1107,3206.00
08/19/2005,08:47,1120.25,1120.25,1119.75,1120.00,601,512,1113.00
08/19/2005,08:48,1119.75,1120.00,1119.25,1119.50,174,1084,1258.00
08/19/2005,08:49,1119.50,1119.75,1119.00,1119.75,997,1141,2138.00
08/19/2005,08:50,1119.50,1120.25,1119.50,1120.00,985,664,1649.00
08/19/2005,08:51,1119.75,1120.00,1119.50,1119.75,184,346,530.00
08/19/2005,08:52,1119.75,1120.00,1119.50,1120.00,402,431,833.00
08/19/2005,08:53,1120.00,1120.00,1119.25,1119.75,554,1382,1936.00
08/19/2005,08:54,1119.75,1120.00,1119.50,1119.75,560,102,662.00
08/19/2005,08:55,1119.75,1120.00,1119.50,1120.00,652,319,971.00
08/19/2005,08:56,1120.00,1120.50,1120.00,1120.00,1291,1808,3099.00
08/19/2005,08:57,1120.25,1120.25,1119.75,1120.25,272,421,693.00
08/19/2005,08:58,1120.00,1120.25,1119.75,1120.00,475,242,717.00
08/19/2005,08:59,1120.00,1120.25,1119.75,1120.00,454,312,766.00
08/19/2005,09:00,1120.25,1120.75,1120.00,1120.50,1255,170,1425.00
08/19/2005,09:01,1120.50,1120.75,1120.00,1120.25,893,1456,2349.00
08/19/2005,09:02,1120.25,1121.25,1120.00,1121.25,3660,626,4286.00
08/19/2005,09:03,1121.00,1121.75,1120.75,1121.25,3688,1654,5342.00
08/19/2005,09:04,1121.50,1121.50,1121.00,1121.00,1637,1177,2814.00
08/19/2005,09:05,1121.00,1121.25,1120.75,1121.00,519,1139,1658.00
08/19/2005,09:06,1120.75,1121.50,1120.75,1121.50,1556,1294,2850.00
08/19/2005,09:07,1121.50,1122.50,1121.50,1122.25,6759,2058,8817.00
08/19/2005,09:08,1122.25,1122.50,1122.00,1122.25,2608,542,3150.00
08/19/2005,09:09,1122.25,1122.50,1122.00,1122.00,1232,1320,2552.00
08/19/2005,09:10,1122.00,1122.25,1121.75,1122.00,539,1874,2413.00
08/19/2005,09:11,1122.25,1122.50,1122.00,1122.00,558,996,1554.00
08/19/2005,09:12,1122.00,1122.25,1121.50,1121.50,264,1412,1676.00
08/19/2005,09:13,1121.50,1121.75,1121.25,1121.50,663,1397,2060.00
08/19/2005,09:14,1121.50,1121.75,1121.25,1121.50,129,485,614.00
08/19/2005,09:15,1121.25,1122.25,1121.25,1121.75,1856,468,2324.00
08/19/2005,09:16,1121.75,1122.00,1121.25,1121.25,253,1112,1365.00
08/19/2005,09:17,1121.50,1121.50,1120.75,1121.00,536,1582,2118.00
08/19/2005,09:18,1121.00,1121.00,1120.75,1121.00,367,27,394.00
08/19/2005,09:19,1121.00,1121.00,1120.75,1120.75,51,922,973.00
08/19/2005,09:20,1120.75,1120.75,1120.25,1120.75,483,1185,1668.00
08/19/2005,09:21,1120.75,1121.00,1120.50,1120.75,891,222,1113.00
08/19/2005,09:22,1121.00,1121.50,1120.50,1121.25,1999,1036,3035.00
08/19/2005,09:23,1121.25,1122.00,1121.25,1121.75,1205,65,1270.00
08/19/2005,09:24,1122.00,1122.00,1121.50,1121.50,432,1503,1935.00
08/19/2005,09:25,1121.25,1121.75,1121.25,1121.50,625,110,735.00
08/19/2005,09:26,1121.50,1122.25,1121.50,1122.25,1045,292,1337.00
08/19/2005,09:27,1122.25,1122.75,1121.75,1122.75,2138,1561,3699.00
08/19/2005,09:28,1122.75,1123.00,1121.75,1122.00,1784,2903,4687.00
08/19/2005,09:29,1122.00,1122.25,1121.50,1122.25,1187,932,2119.00
08/19/2005,09:30,1122.00,1122.75,1122.00,1122.75,1679,134,1813.00
08/19/2005,09:31,1122.50,1122.50,1122.00,1122.50,1482,667,2149.00
08/19/2005,09:32,1122.25,1122.50,1122.00,1122.25,174,726,900.00
08/19/2005,09:33,1122.25,1122.75,1122.25,1122.25,550,369,919.00
08/19/2005,09:34,1122.25,1122.50,1122.25,1122.25,88,42,130.00
08/19/2005,09:35,1122.25,1122.50,1122.00,1122.25,157,391,548.00
08/19/2005,09:36,1122.25,1122.25,1122.00,1122.25,831,948,1779.00
08/19/2005,09:37,1122.25,1122.50,1122.00,1122.25,492,447,939.00
08/19/2005,09:38,1122.00,1122.75,1122.00,1122.50,971,823,1794.00
08/19/2005,09:39,1122.50,1122.75,1122.25,1122.50,227,402,629.00
08/19/2005,09:40,1122.50,1122.50,1122.00,1122.00,255,718,973.00
08/19/2005,09:41,1122.00,1122.25,1122.00,1122.25,104,51,155.00
08/19/2005,09:42,1122.00,1122.25,1121.75,1121.75,40,1508,1548.00
08/19/2005,09:43,1122.00,1122.25,1121.75,1121.75,1367,824,2191.00
08/19/2005,09:44,1122.00,1122.00,1121.25,1121.75,599,1871,2470.00
08/19/2005,09:45,1121.50,1121.75,1121.25,1121.25,951,821,1772.00
08/19/2005,09:46,1121.50,1121.75,1121.25,1121.75,560,219,779.00
08/19/2005,09:47,1121.50,1121.75,1121.25,1121.50,199,345,544.00
08/19/2005,09:48,1121.50,1122.00,1121.25,1121.75,1245,587,1832.00
08/19/2005,09:49,1121.50,1122.00,1121.50,1121.50,311,261,572.00
08/19/2005,09:50,1121.75,1122.00,1121.75,1121.75,125,376,501.00
08/19/2005,09:51,1121.75,1122.00,1121.75,1121.75,13,691,704.00
08/19/2005,09:52,1121.75,1122.00,1121.75,1121.75,33,446,479.00
08/19/2005,09:53,1121.75,1122.25,1121.50,1121.75,531,427,958.00
08/19/2005,09:54,1122.00,1122.00,1121.00,1121.25,36,1525,1561.00
08/19/2005,09:55,1121.00,1121.50,1120.75,1121.25,816,921,1737.00
08/19/2005,09:56,1121.25,1121.50,1121.00,1121.25,102,736,838.00
08/19/2005,09:57,1121.25,1121.50,1121.00,1121.25,402,100,502.00
08/19/2005,09:58,1121.50,1121.50,1120.75,1121.00,466,688,1154.00
08/19/2005,09:59,1121.00,1121.75,1121.00,1121.50,902,349,1251.00
08/19/2005,10:00,1121.75,1122.00,1121.25,1121.75,815,848,1663.00
08/19/2005,10:01,1121.50,1122.50,1121.50,1122.50,1950,976,2926.00
08/19/2005,10:02,1122.50,1122.50,1121.25,1121.50,987,2170,3157.00
08/19/2005,10:03,1121.50,1121.50,1121.00,1121.25,113,1400,1513.00
08/19/2005,10:04,1121.25,1121.25,1120.75,1120.75,541,1286,1827.00
08/19/2005,10:05,1120.75,1121.25,1120.75,1121.00,775,849,1624.00
08/19/2005,10:06,1121.00,1121.25,1120.75,1120.75,182,520,702.00
08/19/2005,10:07,1120.75,1121.75,1120.75,1121.50,1765,194,1959.00
08/19/2005,10:08,1121.50,1121.50,1120.75,1121.00,199,790,989.00
08/19/2005,10:09,1121.00,1121.50,1120.50,1120.75,756,1198,1954.00
08/19/2005,10:10,1121.00,1121.25,1120.75,1120.75,382,298,680.00
08/19/2005,10:11,1120.75,1121.25,1120.75,1121.00,462,189,651.00
08/19/2005,10:12,1121.00,1121.00,1120.50,1120.75,227,1046,1273.00
08/19/2005,10:13,1120.75,1121.50,1120.75,1121.50,1379,123,1502.00
08/19/2005,10:14,1121.25,1121.75,1121.25,1121.75,1320,604,1924.00
08/19/2005,10:15,1121.50,1121.75,1121.00,1121.25,112,579,691.00
08/19/2005,10:16,1121.25,1121.75,1121.00,1121.50,1252,418,1670.00
08/19/2005,10:17,1121.50,1121.75,1121.50,1121.50,182,353,535.00
08/19/2005,10:18,1121.75,1122.25,1121.50,1122.00,1882,2228,4110.00
08/19/2005,10:19,1121.75,1122.00,1121.50,1121.75,477,487,964.00
08/19/2005,10:20,1121.75,1122.00,1121.50,1121.75,681,413,1094.00
08/19/2005,10:21,1121.75,1122.00,1121.50,1121.75,61,215,276.00
08/19/2005,10:22,1121.75,1121.75,1121.25,1121.50,441,525,966.00
08/19/2005,10:23,1121.75,1122.25,1121.50,1122.25,1253,566,1819.00
08/19/2005,10:24,1122.00,1122.25,1121.75,1121.75,15,312,327.00
08/19/2005,10:25,1121.75,1121.75,1121.50,1121.50,175,205,380.00
08/19/2005,10:26,1121.50,1121.75,1121.50,1121.50,4,634,638.00
08/19/2005,10:27,1121.50,1121.75,1121.25,1121.50,775,322,1097.00
08/19/2005,10:28,1121.50,1122.25,1121.50,1122.00,1476,340,1816.00
08/19/2005,10:29,1122.00,1122.00,1121.75,1121.75,406,365,771.00
08/19/2005,10:30,1122.00,1122.00,1121.25,1121.25,536,494,1030.00
08/19/2005,10:31,1121.50,1121.50,1121.00,1121.00,521,747,1268.00
08/19/2005,10:32,1121.25,1121.50,1121.00,1121.50,315,52,367.00
08/19/2005,10:33,1121.50,1121.50,1121.25,1121.50,81,311,392.00
08/19/2005,10:34,1121.25,1121.75,1121.25,1121.25,562,521,1083.00
08/19/2005,10:35,1121.25,1121.50,1121.00,1121.50,806,649,1455.00
08/19/2005,10:36,1121.50,1121.75,1121.25,1121.25,815,309,1124.00
08/19/2005,10:37,1121.50,1121.50,1121.25,1121.50,364,25,389.00
08/19/2005,10:38,1121.50,1122.00,1121.50,1122.00,790,573,1363.00
08/19/2005,10:39,1122.00,1122.25,1121.75,1122.00,591,800,1391.00
08/19/2005,10:40,1122.00,1122.25,1121.75,1122.25,546,29,575.00
08/19/2005,10:41,1122.25,1122.50,1122.00,1122.25,811,727,1538.00
08/19/2005,10:42,1122.00,1122.50,1122.00,1122.50,740,418,1158.00
08/19/2005,10:43,1122.50,1122.75,1122.25,1122.75,1728,625,2353.00
08/19/2005,10:44,1122.50,1123.00,1122.50,1123.00,1906,906,2812.00
08/19/2005,10:45,1123.00,1123.25,1122.50,1122.75,3360,1506,4866.00
08/19/2005,10:46,1122.75,1123.00,1122.50,1122.75,381,716,1097.00
08/19/2005,10:47,1122.50,1122.75,1122.25,1122.50,13,327,340.00
08/19/2005,10:48,1122.25,1122.50,1122.00,1122.00,97,1260,1357.00
08/19/2005,10:49,1122.25,1122.50,1122.00,1122.50,883,364,1247.00
08/19/2005,10:50,1122.25,1122.50,1122.00,1122.25,218,1354,1572.00
08/19/2005,10:51,1122.00,1122.25,1122.00,1122.25,17,426,443.00
08/19/2005,10:52,1122.00,1122.50,1122.00,1122.50,1804,2,1806.00
08/19/2005,10:53,1122.50,1122.50,1122.00,1122.25,217,521,738.00
08/19/2005,10:54,1122.25,1122.25,1121.75,1121.75,227,749,976.00
08/19/2005,10:55,1121.75,1122.00,1121.75,1122.00,560,76,636.00
08/19/2005,10:56,1121.75,1122.00,1121.75,1122.00,122,6,128.00
08/19/2005,10:57,1121.75,1122.00,1121.25,1121.25,279,1943,2222.00
08/19/2005,10:58,1121.25,1121.50,1121.00,1121.50,1057,515,1572.00
08/19/2005,10:59,1121.50,1121.50,1121.25,1121.25,171,139,310.00
08/19/2005,11:00,1121.50,1121.50,1120.75,1120.75,174,2333,2507.00
08/19/2005,11:01,1120.75,1121.25,1120.50,1121.00,1135,1408,2543.00
08/19/2005,11:02,1121.00,1121.25,1120.75,1121.00,546,411,957.00
08/19/2005,11:03,1121.25,1121.25,1120.75,1120.75,107,864,971.00
08/19/2005,11:04,1120.75,1121.00,1120.50,1120.75,107,456,563.00
08/19/2005,11:05,1121.00,1121.00,1120.75,1121.00,464,24,488.00
08/19/2005,11:06,1121.00,1121.00,1120.75,1121.00,96,547,643.00
08/19/2005,11:07,1121.00,1121.00,1120.50,1120.75,63,332,395.00
08/19/2005,11:08,1120.75,1121.00,1120.50,1120.50,241,276,517.00
08/19/2005,11:09,1120.75,1120.75,1120.50,1120.75,348,90,438.00
08/19/2005,11:10,1121.00,1121.25,1120.75,1121.00,372,198,570.00
08/19/2005,11:11,1121.25,1121.25,1120.75,1120.75,131,299,430.00
08/19/2005,11:12,1120.75,1121.00,1120.75,1121.00,14,366,380.00
08/19/2005,11:13,1121.00,1121.25,1121.00,1121.25,347,58,405.00
08/19/2005,11:14,1121.25,1121.25,1121.00,1121.00,26,320,346.00
08/19/2005,11:15,1121.00,1121.25,1121.00,1121.25,10,62,72.00
08/19/2005,11:16,1121.00,1121.25,1120.50,1120.75,506,576,1082.00
08/19/2005,11:17,1121.00,1121.25,1120.75,1121.00,75,27,102.00
08/19/2005,11:18,1121.00,1121.00,1120.75,1121.00,241,54,295.00
08/19/2005,11:19,1120.75,1121.00,1120.50,1121.00,199,478,677.00
08/19/2005,11:20,1121.00,1121.25,1120.75,1121.25,482,213,695.00
08/19/2005,11:21,1121.25,1121.25,1120.75,1121.00,115,70,185.00
08/19/2005,11:22,1121.00,1121.00,1120.75,1120.75,15,22,37.00
08/19/2005,11:23,1121.00,1121.00,1120.75,1120.75,50,59,109.00
08/19/2005,11:24,1120.75,1121.00,1120.75,1121.00,21,35,56.00
08/19/2005,11:25,1120.75,1120.75,1120.50,1120.75,247,628,875.00
08/19/2005,11:26,1120.75,1121.00,1120.75,1120.75,61,79,140.00
08/19/2005,11:27,1120.75,1121.00,1120.75,1120.75,7,148,155.00
08/19/2005,11:28,1120.75,1121.00,1120.50,1120.75,12,84,96.00
08/19/2005,11:29,1120.50,1120.75,1120.50,1120.50,50,134,184.00
08/19/2005,11:30,1120.75,1120.75,1120.00,1120.00,40,1731,1771.00
08/19/2005,11:31,1120.00,1120.50,1119.50,1119.50,1434,3205,4639.00
08/19/2005,11:32,1119.75,1120.00,1119.50,1119.75,774,1062,1836.00
08/19/2005,11:33,1119.75,1120.00,1119.50,1119.50,107,637,744.00
08/19/2005,11:34,1119.75,1120.00,1119.50,1119.50,711,205,916.00
08/19/2005,11:35,1119.75,1120.25,1119.75,1120.00,1249,722,1971.00
08/19/2005,11:36,1120.25,1120.50,1120.00,1120.25,571,96,667.00
08/19/2005,11:37,1120.25,1120.50,1120.00,1120.25,170,425,595.00
08/19/2005,11:38,1120.25,1120.50,1120.00,1120.00,70,449,519.00
08/19/2005,11:39,1120.25,1120.50,1120.00,1120.25,304,317,621.00
08/19/2005,11:40,1120.25,1120.50,1120.00,1120.25,58,213,271.00
08/19/2005,11:41,1120.00,1120.25,1120.00,1120.25,491,22,513.00
08/19/2005,11:42,1120.25,1120.50,1120.25,1120.25,262,2,264.00
08/19/2005,11:43,1120.25,1120.50,1120.00,1120.25,235,296,531.00
08/19/2005,11:44,1120.25,1120.75,1120.25,1120.75,728,37,765.00
08/19/2005,11:45,1120.50,1120.75,1120.25,1120.25,474,643,1117.00
08/19/2005,11:46,1120.50,1120.50,1120.25,1120.50,14,23,37.00
08/19/2005,11:47,1120.50,1120.75,1120.50,1120.50,539,15,554.00
08/19/2005,11:48,1120.50,1121.00,1120.50,1120.75,798,63,861.00
08/19/2005,11:49,1121.00,1121.00,1120.50,1120.50,13,506,519.00
08/19/2005,11:50,1120.50,1120.75,1120.25,1120.50,401,547,948.00
08/19/2005,11:51,1120.50,1120.50,1120.00,1120.25,305,722,1027.00
08/19/2005,11:52,1120.00,1120.25,1120.00,1120.00,278,419,697.00
08/19/2005,11:53,1120.00,1120.50,1120.00,1120.25,301,43,344.00
08/19/2005,11:54,1120.50,1120.50,1120.00,1120.25,206,538,744.00
08/19/2005,11:55,1120.50,1120.50,1120.25,1120.25,10,83,93.00
08/19/2005,11:56,1120.25,1120.25,1120.00,1120.25,329,186,515.00
08/19/2005,11:57,1120.25,1120.25,1120.00,1120.00,102,13,115.00
08/19/2005,11:58,1120.00,1120.25,1120.00,1120.25,845,886,1731.00
08/19/2005,11:59,1120.25,1120.25,1120.00,1120.00,296,214,510.00
08/19/2005,12:00,1120.00,1120.50,1120.00,1120.50,490,286,776.00
08/19/2005,12:01,1120.25,1120.50,1120.00,1120.25,146,489,635.00
08/19/2005,12:02,1120.50,1120.50,1120.00,1120.50,101,116,217.00
08/19/2005,12:03,1120.25,1120.50,1120.25,1120.25,1,25,26.00
08/19/2005,12:04,1120.25,1120.50,1120.25,1120.25,33,39,72.00
08/19/2005,12:05,1120.25,1120.25,1120.00,1120.00,635,182,817.00
08/19/2005,12:06,1120.00,1120.25,1120.00,1120.25,27,297,324.00
08/19/2005,12:07,1120.25,1120.25,1120.00,1120.25,521,525,1046.00
08/19/2005,12:08,1120.00,1120.25,1120.00,1120.00,12,220,232.00
08/19/2005,12:09,1120.25,1120.25,1120.00,1120.00,229,409,638.00
08/19/2005,12:10,1120.25,1120.50,1120.00,1120.25,540,1654,2194.00
08/19/2005,12:11,1120.25,1120.25,1120.00,1120.00,97,31,128.00
08/19/2005,12:12,1120.00,1120.25,1119.75,1120.00,617,707,1324.00
08/19/2005,12:13,1120.25,1120.75,1120.00,1120.25,879,430,1309.00
08/19/2005,12:14,1120.25,1120.50,1120.00,1120.25,219,924,1143.00
08/19/2005,12:15,1120.25,1120.25,1119.75,1119.75,614,850,1464.00
08/19/2005,12:16,1119.75,1120.00,1119.00,1119.25,430,2348,2778.00
08/19/2005,12:17,1119.25,1119.25,1117.75,1118.00,989,7192,8181.00
08/19/2005,12:18,1118.00,1118.75,1117.50,1118.75,2348,1559,3907.00
08/19/2005,12:19,1118.75,1118.75,1118.00,1118.25,1466,1213,2679.00
08/19/2005,12:20,1118.25,1118.75,1118.25,1118.50,558,577,1135.00
08/19/2005,12:21,1118.50,1119.00,1118.25,1118.75,1124,272,1396.00
08/19/2005,12:22,1119.00,1119.25,1118.75,1119.00,1430,495,1925.00
08/19/2005,12:23,1119.00,1120.00,1119.00,1119.75,2265,516,2781.00
08/19/2005,12:24,1119.75,1119.75,1119.25,1119.50,482,372,854.00
08/19/2005,12:25,1119.50,1119.75,1119.25,1119.25,206,682,888.00
08/19/2005,12:26,1119.50,1119.50,1119.25,1119.50,210,59,269.00
08/19/2005,12:27,1119.50,1119.75,1119.25,1119.50,580,124,704.00
08/19/2005,12:28,1119.50,1119.50,1119.25,1119.25,25,430,455.00
08/19/2005,12:29,1119.25,1119.50,1119.25,1119.25,23,743,766.00
08/19/2005,12:30,1119.25,1119.50,1119.25,1119.25,28,438,466.00
08/19/2005,12:31,1119.25,1119.50,1119.25,1119.50,13,85,98.00
08/19/2005,12:32,1119.50,1119.50,1119.25,1119.50,56,38,94.00
08/19/2005,12:33,1119.25,1119.50,1119.25,1119.50,38,255,293.00
08/19/2005,12:34,1119.50,1119.50,1119.00,1119.25,63,565,628.00
08/19/2005,12:35,1119.50,1119.50,1119.25,1119.50,252,175,427.00
08/19/2005,12:36,1119.50,1119.75,1119.25,1119.75,216,19,235.00
08/19/2005,12:37,1119.50,1119.75,1119.25,1119.50,146,432,578.00
08/19/2005,12:38,1119.50,1119.75,1119.25,1119.50,345,254,599.00
08/19/2005,12:39,1119.50,1119.50,1119.25,1119.25,1,304,305.00
08/19/2005,12:40,1119.25,1119.50,1119.25,1119.25,57,13,70.00
08/19/2005,12:41,1119.50,1119.50,1119.25,1119.50,180,42,222.00
08/19/2005,12:42,1119.25,1119.50,1119.00,1119.00,174,732,906.00
08/19/2005,12:43,1119.00,1119.50,1119.00,1119.25,197,39,236.00
08/19/2005,12:44,1119.25,1119.75,1119.25,1119.25,125,148,273.00
08/19/2005,12:45,1119.50,1119.50,1119.25,1119.25,38,11,49.00
08/19/2005,12:46,1119.50,1119.50,1119.25,1119.25,29,13,42.00
08/19/2005,12:47,1119.25,1119.50,1119.00,1119.25,62,669,731.00
08/19/2005,12:48,1119.00,1119.75,1119.00,1119.75,550,352,902.00
08/19/2005,12:49,1119.50,1120.00,1119.50,1120.00,837,67,904.00
08/19/2005,12:50,1120.00,1120.00,1119.75,1120.00,195,23,218.00
08/19/2005,12:51,1120.00,1120.00,1119.50,1119.75,302,1137,1439.00
08/19/2005,12:52,1119.50,1119.75,1119.50,1119.50,204,226,430.00
08/19/2005,12:53,1119.75,1119.75,1119.25,1119.50,13,401,414.00
08/19/2005,12:54,1119.50,1119.75,1119.50,1119.50,536,13,549.00
08/19/2005,12:55,1119.75,1120.00,1119.50,1119.50,304,39,343.00
08/19/2005,12:56,1119.50,1119.75,1119.50,1119.50,67,15,82.00
08/19/2005,12:57,1119.50,1119.75,1119.50,1119.50,7,19,26.00
08/19/2005,12:58,1119.50,1120.00,1119.50,1120.00,330,46,376.00
08/19/2005,12:59,1120.00,1120.00,1119.75,1119.75,119,149,268.00
08/19/2005,13:00,1120.00,1120.25,1119.50,1119.50,1096,725,1821.00
08/19/2005,13:01,1119.75,1120.00,1119.50,1119.75,418,191,609.00
08/19/2005,13:02,1119.75,1120.00,1119.50,1119.50,35,187,222.00
08/19/2005,13:03,1119.75,1120.00,1119.50,1120.00,259,126,385.00
08/19/2005,13:04,1120.00,1120.25,1119.75,1120.25,567,365,932.00
08/19/2005,13:05,1120.25,1120.25,1120.00,1120.00,5,647,652.00
08/19/2005,13:06,1120.00,1120.25,1119.75,1120.25,246,143,389.00
08/19/2005,13:07,1120.00,1120.50,1120.00,1120.50,249,191,440.00
08/19/2005,13:08,1120.25,1120.50,1120.00,1120.00,42,471,513.00
08/19/2005,13:09,1120.25,1120.25,1120.00,1120.00,6,344,350.00
08/19/2005,13:10,1120.00,1120.00,1120.00,1120.00,0,17,17.00
08/19/2005,13:11,1120.00,1120.00,1119.50,1119.75,209,1087,1296.00
08/19/2005,13:12,1119.75,1120.00,1119.75,1119.75,3,217,220.00
08/19/2005,13:13,1119.75,1120.00,1119.50,1119.75,135,136,271.00
08/19/2005,13:14,1119.75,1120.00,1119.50,1119.50,34,244,278.00
08/19/2005,13:15,1119.50,1119.75,1119.50,1119.50,6,93,99.00
08/19/2005,13:16,1119.50,1119.75,1119.50,1119.50,6,85,91.00
08/19/2005,13:17,1119.50,1119.75,1119.50,1119.75,6,456,462.00
08/19/2005,13:18,1119.50,1119.75,1119.50,1119.75,210,202,412.00
08/19/2005,13:19,1119.75,1120.00,1119.50,1119.75,97,18,115.00
08/19/2005,13:20,1119.50,1119.75,1119.50,1119.75,183,126,309.00
08/19/2005,13:21,1119.75,1119.75,1119.25,1119.50,136,490,626.00
08/19/2005,13:22,1119.50,1119.75,1119.50,1119.75,410,1,411.00
08/19/2005,13:23,1119.75,1120.00,1119.75,1120.00,24,8,32.00
08/19/2005,13:24,1120.00,1120.25,1119.75,1120.00,569,521,1090.00
08/19/2005,13:25,1120.00,1120.25,1120.00,1120.25,4,549,553.00
08/19/2005,13:26,1120.25,1120.25,1119.75,1120.00,20,374,394.00
08/19/2005,13:27,1119.75,1120.00,1119.75,1119.75,7,370,377.00
08/19/2005,13:28,1119.50,1120.00,1119.50,1119.75,137,37,174.00
08/19/2005,13:29,1119.75,1120.00,1119.50,1119.50,22,374,396.00
08/19/2005,13:30,1119.50,1119.75,1119.25,1119.25,61,537,598.00
08/19/2005,13:31,1119.50,1119.50,1119.00,1119.25,363,748,1111.00
08/19/2005,13:32,1119.25,1119.50,1119.00,1119.25,621,812,1433.00
08/19/2005,13:33,1119.00,1119.25,1118.75,1119.00,48,978,1026.00
08/19/2005,13:34,1119.00,1119.25,1118.75,1119.00,319,49,368.00
08/19/2005,13:35,1119.00,1120.00,1119.00,1119.75,1401,704,2105.00
08/19/2005,13:36,1119.75,1119.75,1119.50,1119.50,243,48,291.00
08/19/2005,13:37,1119.50,1119.50,1119.25,1119.25,0,775,775.00
08/19/2005,13:38,1119.25,1119.50,1119.00,1119.25,208,48,256.00
08/19/2005,13:39,1119.50,1119.50,1119.00,1119.00,51,324,375.00
08/19/2005,13:40,1119.25,1119.25,1119.00,1119.00,9,518,527.00
08/19/2005,13:41,1119.00,1119.00,1118.75,1118.75,79,111,190.00
08/19/2005,13:42,1118.75,1119.00,1118.50,1118.75,234,1147,1381.00
08/19/2005,13:43,1118.50,1119.00,1118.50,1119.00,363,125,488.00
08/19/2005,13:44,1119.00,1119.00,1118.75,1119.00,18,6,24.00
08/19/2005,13:45,1118.75,1119.00,1118.75,1119.00,97,491,588.00
08/19/2005,13:46,1119.00,1119.00,1118.75,1118.75,61,483,544.00
08/19/2005,13:47,1118.75,1119.00,1118.50,1118.50,105,368,473.00
08/19/2005,13:48,1118.50,1118.50,1117.25,1117.25,977,4952,5929.00
08/19/2005,13:49,1117.25,1118.25,1117.25,1118.00,1924,1128,3052.00
08/19/2005,13:50,1118.00,1118.00,1117.50,1117.75,979,1193,2172.00
08/19/2005,13:51,1117.75,1118.00,1117.25,1117.50,212,1716,1928.00
08/19/2005,13:52,1117.50,1117.75,1117.25,1117.50,646,707,1353.00
08/19/2005,13:53,1117.50,1118.00,1117.50,1118.00,400,957,1357.00
08/19/2005,13:54,1118.00,1118.75,1117.75,1118.75,2245,377,2622.00
08/19/2005,13:55,1118.75,1119.00,1118.50,1118.75,729,331,1060.00
08/19/2005,13:56,1118.75,1119.00,1118.75,1118.75,52,89,141.00
08/19/2005,13:57,1118.75,1118.75,1118.25,1118.50,188,875,1063.00
08/19/2005,13:58,1118.50,1118.50,1118.00,1118.25,589,630,1219.00
08/19/2005,13:59,1118.25,1118.25,1117.75,1118.25,312,768,1080.00
08/19/2005,14:00,1118.25,1118.50,1118.00,1118.50,356,1,357.00
08/19/2005,14:01,1118.50,1118.75,1118.00,1118.75,614,438,1052.00
08/19/2005,14:02,1118.75,1119.00,1118.75,1118.75,601,191,792.00
08/19/2005,14:03,1119.00,1119.00,1118.50,1118.50,21,949,970.00
08/19/2005,14:04,1118.75,1118.75,1118.50,1118.75,40,27,67.00
08/19/2005,14:05,1118.75,1119.00,1118.50,1118.75,639,136,775.00
08/19/2005,14:06,1118.75,1119.00,1118.50,1118.75,255,260,515.00
08/19/2005,14:07,1118.75,1119.00,1118.75,1119.00,262,36,298.00
08/19/2005,14:08,1118.75,1119.00,1118.75,1118.75,20,148,168.00
08/19/2005,14:09,1119.00,1119.25,1118.75,1119.25,543,26,569.00
08/19/2005,14:10,1119.25,1119.25,1119.00,1119.00,1056,37,1093.00
08/19/2005,14:11,1119.00,1119.50,1119.00,1119.00,423,373,796.00
08/19/2005,14:12,1119.25,1119.75,1119.25,1119.50,1048,438,1486.00
08/19/2005,14:13,1119.50,1119.50,1119.25,1119.50,44,41,85.00
08/19/2005,14:14,1119.25,1119.25,1119.00,1119.00,1,334,335.00
08/19/2005,14:15,1119.25,1119.75,1119.00,1119.50,657,152,809.00
08/19/2005,14:16,1119.50,1119.75,1119.25,1119.25,237,245,482.00
08/19/2005,14:17,1119.50,1119.75,1119.25,1119.50,244,260,504.00
08/19/2005,14:18,1119.50,1119.50,1119.25,1119.50,93,11,104.00
08/19/2005,14:19,1119.50,1119.50,1119.25,1119.25,40,756,796.00
08/19/2005,14:20,1119.25,1119.50,1119.25,1119.25,23,194,217.00
08/19/2005,14:21,1119.25,1119.25,1119.00,1119.00,18,322,340.00
08/19/2005,14:22,1119.00,1119.25,1118.75,1118.75,51,627,678.00
08/19/2005,14:23,1118.75,1119.00,1118.75,1118.75,117,146,263.00
08/19/2005,14:24,1118.75,1119.25,1118.75,1119.00,310,44,354.00
08/19/2005,14:25,1119.00,1119.25,1119.00,1119.00,30,21,51.00
08/19/2005,14:26,1119.25,1119.25,1119.00,1119.25,35,45,80.00
08/19/2005,14:27,1119.00,1119.50,1119.00,1119.25,546,149,695.00
08/19/2005,14:28,1119.25,1119.50,1119.25,1119.50,57,106,163.00
08/19/2005,14:29,1119.50,1119.75,1119.25,1119.50,406,445,851.00
08/19/2005,14:30,1119.50,1119.75,1119.25,1119.75,229,100,329.00
08/19/2005,14:31,1119.75,1119.75,1119.25,1119.75,946,271,1217.00
08/19/2005,14:32,1119.75,1120.00,1119.50,1119.75,743,410,1153.00
08/19/2005,14:33,1119.75,1120.00,1119.25,1119.25,57,449,506.00
08/19/2005,14:34,1119.25,1119.25,1118.75,1119.00,240,1103,1343.00
08/19/2005,14:35,1119.00,1119.25,1119.00,1119.00,13,416,429.00
08/19/2005,14:36,1119.25,1119.25,1118.75,1118.75,414,705,1119.00
08/19/2005,14:37,1118.75,1119.00,1118.75,1118.75,126,142,268.00
08/19/2005,14:38,1119.00,1119.00,1118.50,1118.50,352,710,1062.00
08/19/2005,14:39,1118.75,1118.75,1118.50,1118.50,125,41,166.00
08/19/2005,14:40,1118.75,1118.75,1118.50,1118.75,134,186,320.00
08/19/2005,14:41,1118.75,1119.00,1118.25,1118.50,1322,1519,2841.00
08/19/2005,14:42,1118.75,1118.75,1118.25,1118.25,67,795,862.00
08/19/2005,14:43,1118.25,1118.75,1118.00,1118.75,518,1478,1996.00
08/19/2005,14:44,1118.75,1118.75,1118.25,1118.75,191,476,667.00
08/19/2005,14:45,1118.50,1118.75,1118.25,1118.25,117,402,519.00
08/19/2005,14:46,1118.50,1118.50,1118.00,1118.25,180,689,869.00
08/19/2005,14:47,1118.25,1118.50,1118.00,1118.00,269,356,625.00
08/19/2005,14:48,1118.25,1118.25,1118.00,1118.25,489,1143,1632.00
08/19/2005,14:49,1118.00,1118.25,1117.75,1118.00,175,735,910.00
08/19/2005,14:50,1118.00,1118.00,1117.50,1117.75,1126,2756,3882.00
08/19/2005,14:51,1117.75,1117.75,1117.50,1117.75,1051,1172,2223.00
08/19/2005,14:52,1117.50,1117.75,1117.50,1117.75,392,193,585.00
08/19/2005,14:53,1117.50,1118.00,1117.50,1118.00,938,269,1207.00
08/19/2005,14:54,1118.00,1118.25,1117.75,1118.25,2580,519,3099.00
08/19/2005,14:55,1118.00,1118.25,1117.75,1118.00,105,554,659.00
08/19/2005,14:56,1117.75,1118.50,1117.75,1118.00,1121,506,1627.00
08/19/2005,14:57,1118.00,1118.50,1118.00,1118.25,1293,670,1963.00
08/19/2005,14:58,1118.25,1118.50,1118.00,1118.25,345,251,596.00
08/19/2005,14:59,1118.00,1118.50,1117.50,1118.00,1260,3469,4729.00
08/19/2005,15:00,1118.00,1118.00,1117.25,1117.75,2321,3684,6005.00
08/19/2005,15:01,1117.50,1118.00,1117.00,1117.50,3281,4744,8025.00
08/19/2005,15:02,1117.25,1118.00,1117.25,1118.00,2073,1274,3347.00
08/19/2005,15:03,1118.00,1118.00,1117.75,1117.75,494,242,736.00
08/19/2005,15:04,1117.75,1118.00,1117.50,1118.00,376,1319,1695.00
08/19/2005,15:05,1118.00,1118.25,1117.75,1118.00,1525,214,1739.00
08/19/2005,15:06,1118.00,1118.25,1117.75,1118.00,801,681,1482.00
08/19/2005,15:07,1118.25,1118.50,1117.75,1117.75,1203,929,2132.00
08/19/2005,15:08,1118.00,1118.25,1117.75,1118.00,1315,258,1573.00
08/19/2005,15:09,1118.00,1118.25,1118.00,1118.00,340,96,436.00
08/19/2005,15:10,1118.25,1118.25,1118.00,1118.25,658,584,1242.00
08/19/2005,15:11,1118.25,1118.75,1118.00,1118.50,1135,992,2127.00
08/19/2005,15:12,1118.50,1118.75,1118.25,1118.75,991,381,1372.00
08/19/2005,15:13,1118.50,1118.75,1118.50,1118.50,60,98,158.00
08/19/2005,15:14,1118.50,1119.25,1118.50,1119.25,2750,563,3313.00
08/19/2005,15:15,1119.00,1120.25,1119.00,1120.00,5442,2167,7609.00
08/19/2005,15:16,1119.75,1119.75,1119.75,1119.75,0,104,104.00
08/21/2005,17:01,1119.25,1119.25,1119.00,1119.00,6,151,157.00
08/21/2005,17:02,1118.75,1119.00,1118.50,1118.75,50,163,213.00
08/21/2005,17:03,1118.75,1119.00,1118.75,1118.75,51,93,144.00
08/21/2005,17:04,1118.75,1119.00,1118.75,1118.75,1,20,21.00
08/21/2005,17:05,1118.75,1118.75,1118.50,1118.50,0,39,39.00
08/21/2005,17:06,1118.75,1118.75,1118.75,1118.75,1,0,1.00
08/21/2005,17:07,1118.50,1118.75,1118.50,1118.75,1,187,188.00
08/21/2005,17:08,1118.75,1118.75,1118.50,1118.50,6,30,36.00
08/21/2005,17:09,1118.50,1118.75,1118.50,1118.75,189,1,190.00
08/21/2005,17:10,1119.00,1119.00,1118.75,1118.75,1,4,5.00
08/21/2005,17:12,1119.00,1119.00,1118.75,1118.75,2,1,3.00
08/21/2005,17:13,1118.75,1119.00,1118.75,1118.75,2,9,11.00
08/21/2005,17:15,1118.75,1118.75,1118.75,1118.75,0,1,1.00
08/21/2005,17:16,1118.75,1118.75,1118.75,1118.75,0,3,3.00
08/21/2005,17:17,1118.75,1118.75,1118.75,1118.75,0,23,23.00
08/21/2005,17:18,1118.75,1118.75,1118.75,1118.75,0,2,2.00
08/21/2005,17:19,1118.75,1118.75,1118.75,1118.75,0,15,15.00
08/21/2005,17:20,1118.75,1118.75,1118.75,1118.75,0,2,2.00
08/21/2005,17:21,1119.00,1119.25,1119.00,1119.25,147,10,157.00
08/21/2005,17:23,1119.25,1119.25,1119.25,1119.25,64,0,64.00
08/21/2005,17:24,1119.25,1119.25,1119.00,1119.25,12,1,13.00
08/21/2005,17:25,1119.25,1119.25,1119.25,1119.25,1,0,1.00
08/21/2005,17:26,1119.25,1119.50,1119.25,1119.50,14,0,14.00
08/21/2005,17:27,1119.25,1119.25,1119.25,1119.25,0,1,1.00
08/21/2005,17:30,1119.00,1119.00,1119.00,1119.00,0,2,2.00
08/21/2005,17:31,1119.25,1119.25,1119.25,1119.25,6,0,6.00
08/21/2005,17:32,1119.25,1119.25,1119.25,1119.25,23,0,23.00
08/21/2005,17:33,1119.25,1119.25,1119.25,1119.25,18,0,18.00
08/21/2005,17:34,1119.25,1119.50,1119.25,1119.50,12,0,12.00
08/21/2005,17:35,1119.25,1119.25,1119.25,1119.25,0,14,14.00
08/21/2005,17:36,1119.25,1119.25,1119.25,1119.25,0,2,2.00
08/21/2005,17:40,1119.25,1119.25,1119.25,1119.25,0,1,1.00
08/21/2005,17:43,1119.50,1119.50,1119.50,1119.50,10,0,10.00
08/21/2005,17:44,1119.25,1119.50,1119.25,1119.50,123,13,136.00
08/21/2005,17:45,1119.50,1119.50,1119.25,1119.25,1,50,51.00
08/21/2005,17:46,1119.50,1119.50,1119.50,1119.50,1,0,1.00
08/21/2005,17:48,1119.50,1119.50,1119.50,1119.50,1,0,1.00
08/21/2005,17:51,1119.50,1119.50,1119.50,1119.50,1,0,1.00
08/21/2005,17:52,1119.50,1119.75,1119.50,1119.75,72,0,72.00
08/21/2005,17:55,1119.50,1119.50,1119.50,1119.50,0,16,16.00
08/21/2005,17:57,1119.50,1119.50,1119.25,1119.25,0,4,4.00
08/21/2005,18:02,1119.25,1119.25,1119.25,1119.25,0,7,7.00
08/21/2005,18:04,1119.25,1119.25,1119.25,1119.25,0,2,2.00
08/21/2005,18:05,1119.25,1119.25,1119.25,1119.25,0,18,18.00
08/21/2005,18:07,1119.00,1119.00,1119.00,1119.00,0,1,1.00
08/21/2005,18:09,1119.25,1119.25,1119.25,1119.25,17,0,17.00
08/21/2005,18:10,1119.50,1119.50,1119.50,1119.50,50,0,50.00
08/21/2005,18:11,1119.50,1119.50,1119.50,1119.50,1,0,1.00
08/21/2005,18:12,1119.50,1119.50,1119.50,1119.50,8,0,8.00
08/21/2005,18:13,1119.50,1119.50,1119.50,1119.50,2,0,2.00
08/21/2005,18:15,1119.25,1119.25,1119.25,1119.25,0,5,5.00
08/21/2005,18:16,1119.25,1119.25,1119.25,1119.25,0,2,2.00
08/21/2005,18:17,1119.25,1119.25,1119.25,1119.25,0,1,1.00
08/21/2005,18:18,1119.50,1119.50,1119.50,1119.50,52,0,52.00
08/21/2005,18:19,1119.75,1119.75,1119.50,1119.50,1,13,14.00
08/21/2005,18:20,1119.50,1119.50,1119.50,1119.50,0,30,30.00
08/21/2005,18:21,1119.50,1119.50,1119.50,1119.50,0,56,56.00
08/21/2005,18:23,1119.25,1119.25,1119.25,1119.25,0,3,3.00
08/21/2005,18:24,1119.25,1119.25,1119.25,1119.25,0,7,7.00
08/21/2005,18:25,1119.25,1119.25,1119.25,1119.25,0,1,1.00
08/21/2005,18:26,1119.25,1119.25,1119.25,1119.25,0,20,20.00
08/21/2005,18:27,1119.25,1119.25,1119.25,1119.25,0,5,5.00
08/21/2005,18:29,1119.50,1119.75,1119.50,1119.75,81,0,81.00
08/21/2005,18:30,1119.50,1119.50,1119.50,1119.50,0,5,5.00
08/21/2005,18:31,1119.50,1119.50,1119.50,1119.50,0,1,1.00
08/21/2005,18:33,1119.25,1119.25,1119.25,1119.25,0,2,2.00
08/21/2005,18:34,1119.25,1119.25,1119.00,1119.25,1,51,52.00
08/21/2005,18:35,1119.00,1119.00,1119.00,1119.00,0,104,104.00
08/21/2005,18:36,1119.00,1119.00,1119.00,1119.00,0,7,7.00
08/21/2005,18:37,1119.25,1119.25,1119.00,1119.00,1,9,10.00
08/21/2005,18:38,1119.00,1119.00,1119.00,1119.00,0,5,5.00
08/21/2005,18:41,1119.00,1119.00,1118.75,1118.75,0,2,2.00
08/21/2005,18:43,1119.00,1119.00,1119.00,1119.00,7,0,7.00
08/21/2005,18:45,1119.00,1119.00,1119.00,1119.00,1,0,1.00
08/21/2005,18:46,1118.75,1119.00,1118.75,1119.00,11,2,13.00
08/21/2005,18:47,1119.00,1119.00,1119.00,1119.00,5,0,5.00
08/21/2005,18:48,1118.75,1118.75,1118.75,1118.75,0,3,3.00
08/21/2005,18:55,1119.00,1119.00,1119.00,1119.00,1,0,1.00
08/21/2005,18:56,1119.00,1119.00,1119.00,1119.00,1,0,1.00
08/21/2005,18:57,1118.75,1118.75,1118.75,1118.75,0,1,1.00
08/21/2005,18:59,1119.00,1119.00,1119.00,1119.00,4,0,4.00
08/21/2005,19:00,1119.00,1119.00,1119.00,1119.00,10,0,10.00
08/21/2005,19:04,1119.00,1119.00,1119.00,1119.00,1,0,1.00
08/21/2005,19:05,1119.00,1119.00,1119.00,1119.00,3,0,3.00
08/21/2005,19:08,1119.00,1119.00,1119.00,1119.00,2,0,2.00
08/21/2005,19:09,1119.00,1119.00,1119.00,1119.00,3,0,3.00
08/21/2005,19:10,1118.75,1118.75,1118.75,1118.75,0,50,50.00
08/21/2005,19:11,1119.00,1119.00,1119.00,1119.00,21,0,21.00
08/21/2005,19:12,1119.00,1119.00,1119.00,1119.00,2,0,2.00
08/21/2005,19:13,1119.00,1119.00,1118.75,1118.75,3,45,48.00
08/21/2005,19:15,1118.75,1118.75,1118.75,1118.75,0,1,1.00
08/21/2005,19:18,1119.00,1119.00,1119.00,1119.00,10,0,10.00
08/21/2005,19:22,1119.00,1119.00,1119.00,1119.00,51,0,51.00
08/21/2005,19:23,1119.00,1119.00,1119.00,1119.00,37,0,37.00
08/21/2005,19:24,1119.25,1119.25,1119.25,1119.25,4,0,4.00
08/21/2005,19:25,1119.25,1119.75,1119.25,1119.75,21,0,21.00
08/21/2005,19:26,1119.50,1119.50,1119.50,1119.50,0,7,7.00
08/21/2005,19:27,1119.25,1119.25,1119.00,1119.00,0,23,23.00
08/21/2005,19:29,1119.00,1119.25,1119.00,1119.25,2,2,4.00
08/21/2005,19:30,1119.25,1119.25,1119.25,1119.25,3,0,3.00
08/21/2005,19:31,1119.00,1119.25,1119.00,1119.25,25,2,27.00
08/21/2005,19:33,1119.25,1119.25,1119.00,1119.00,5,2,7.00
08/21/2005,19:34,1119.25,1119.25,1119.25,1119.25,154,0,154.00
08/21/2005,19:35,1119.25,1119.25,1119.25,1119.25,4,0,4.00
08/21/2005,19:37,1119.25,1119.25,1119.25,1119.25,5,0,5.00
08/21/2005,19:38,1119.25,1119.25,1119.25,1119.25,2,0,2.00
08/21/2005,19:39,1119.25,1119.25,1119.25,1119.25,1,0,1.00
08/21/2005,19:40,1119.25,1119.25,1119.25,1119.25,2,0,2.00
08/21/2005,19:59,1119.25,1119.25,1119.00,1119.00,1,5,6.00
08/21/2005,20:02,1119.25,1119.25,1119.00,1119.00,2,10,12.00
08/21/2005,20:03,1119.00,1119.00,1119.00,1119.00,0,2,2.00
08/21/2005,20:07,1119.00,1119.00,1119.00,1119.00,0,12,12.00
08/21/2005,20:08,1119.00,1119.00,1119.00,1119.00,0,3,3.00
08/21/2005,20:10,1119.00,1119.00,1119.00,1119.00,0,1,1.00
08/21/2005,20:11,1119.00,1119.00,1119.00,1119.00,0,20,20.00
08/21/2005,20:12,1119.00,1119.00,1119.00,1119.00,0,10,10.00
08/21/2005,20:13,1119.00,1119.00,1119.00,1119.00,0,1,1.00
08/21/2005,20:14,1119.00,1119.00,1119.00,1119.00,0,25,25.00
08/21/2005,20:16,1119.00,1119.00,1119.00,1119.00,0,4,4.00
08/21/2005,20:17,1119.00,1119.00,1119.00,1119.00,0,11,11.00
08/21/2005,20:19,1119.00,1119.00,1119.00,1119.00,0,1,1.00
08/21/2005,20:26,1119.00,1119.00,1119.00,1119.00,0,1,1.00
08/21/2005,20:27,1118.75,1118.75,1118.75,1118.75,0,1,1.00
08/21/2005,20:28,1118.75,1118.75,1118.75,1118.75,0,1,1.00
08/21/2005,20:29,1119.00,1119.00,1119.00,1119.00,1,0,1.00
08/21/2005,20:30,1119.00,1119.00,1119.00,1119.00,10,0,10.00
08/21/2005,20:31,1119.00,1119.00,1119.00,1119.00,15,0,15.00
08/21/2005,20:32,1119.00,1119.00,1119.00,1119.00,1,0,1.00
08/21/2005,20:33,1119.00,1119.00,1119.00,1119.00,1,0,1.00
08/21/2005,20:35,1118.75,1118.75,1118.75,1118.75,0,8,8.00
08/21/2005,20:36,1118.75,1119.00,1118.75,1119.00,2,1,3.00
08/21/2005,20:37,1118.75,1118.75,1118.75,1118.75,0,1,1.00
08/21/2005,20:47,1119.00,1119.00,1119.00,1119.00,50,0,50.00
08/21/2005,20:48,1119.00,1119.00,1119.00,1119.00,1,0,1.00
08/21/2005,20:49,1119.00,1119.00,1119.00,1119.00,1,0,1.00
08/21/2005,20:50,1118.75,1119.00,1118.75,1119.00,110,1,111.00
08/21/2005,20:51,1119.00,1119.25,1119.00,1119.00,46,3,49.00
08/21/2005,20:52,1119.00,1119.00,1119.00,1119.00,0,20,20.00
08/21/2005,20:57,1119.00,1119.00,1119.00,1119.00,0,1,1.00
08/21/2005,21:00,1119.00,1119.00,1119.00,1119.00,0,10,10.00
08/21/2005,21:02,1119.00,1119.00,1119.00,1119.00,0,1,1.00
08/21/2005,21:05,1119.25,1119.25,1119.25,1119.25,26,0,26.00
08/21/2005,21:08,1119.25,1119.25,1119.25,1119.25,4,0,4.00
08/21/2005,21:12,1119.50,1119.50,1119.50,1119.50,5,0,5.00
08/21/2005,21:13,1119.25,1119.25,1119.25,1119.25,0,1,1.00
08/21/2005,21:14,1119.25,1119.25,1119.25,1119.25,0,1,1.00
08/21/2005,21:19,1119.25,1119.25,1119.25,1119.25,0,1,1.00
08/21/2005,21:20,1119.25,1119.25,1119.25,1119.25,0,2,2.00
08/21/2005,21:22,1119.25,1119.25,1119.25,1119.25,0,10,10.00
08/21/2005,21:23,1119.25,1119.50,1119.25,1119.50,25,5,30.00
08/21/2005,21:25,1119.50,1119.50,1119.50,1119.50,2,0,2.00
08/21/2005,21:28,1119.50,1119.75,1119.50,1119.75,89,0,89.00
08/21/2005,21:29,1119.75,1119.75,1119.50,1119.50,2,2,4.00
08/21/2005,21:30,1119.50,1119.75,1119.50,1119.75,6,1,7.00
08/21/2005,21:31,1119.75,1119.75,1119.75,1119.75,16,0,16.00
08/21/2005,21:32,1120.00,1120.00,1119.75,1119.75,3,3,6.00
08/21/2005,21:33,1119.75,1119.75,1119.75,1119.75,0,15,15.00
08/21/2005,21:34,1119.75,1120.00,1119.50,1120.00,2,21,23.00
08/21/2005,21:35,1119.50,1120.00,1119.50,1120.00,2,2,4.00
08/21/2005,21:36,1119.75,1119.75,1119.75,1119.75,0,1,1.00
08/21/2005,21:38,1119.75,1119.75,1119.75,1119.75,0,5,5.00
08/21/2005,21:42,1119.75,1119.75,1119.75,1119.75,0,3,3.00
08/21/2005,21:43,1119.75,1119.75,1119.75,1119.75,0,7,7.00
08/21/2005,21:47,1119.75,1119.75,1119.75,1119.75,0,1,1.00
08/21/2005,21:48,1119.75,1119.75,1119.75,1119.75,0,3,3.00
08/21/2005,21:49,1120.00,1120.00,1120.00,1120.00,1,0,1.00
08/21/2005,21:51,1119.75,1119.75,1119.75,1119.75,0,24,24.00
08/21/2005,21:54,1119.75,1119.75,1119.75,1119.75,0,1,1.00
08/21/2005,22:00,1119.75,1119.75,1119.75,1119.75,0,1,1.00
08/21/2005,22:05,1119.75,1119.75,1119.75,1119.75,0,1,1.00
08/21/2005,22:11,1119.75,1119.75,1119.75,1119.75,0,17,17.00
08/21/2005,22:12,1119.75,1119.75,1119.75,1119.75,0,3,3.00
08/21/2005,22:13,1119.75,1119.75,1119.75,1119.75,0,4,4.00
08/21/2005,22:14,1119.75,1119.75,1119.75,1119.75,0,9,9.00
08/21/2005,22:18,1119.75,1119.75,1119.75,1119.75,0,30,30.00
08/21/2005,22:24,1119.75,1119.75,1119.75,1119.75,0,1,1.00
08/21/2005,22:25,1119.75,1119.75,1119.75,1119.75,0,3,3.00
08/21/2005,22:26,1119.75,1119.75,1119.75,1119.75,0,7,7.00
08/21/2005,22:27,1119.50,1119.75,1119.50,1119.75,1,118,119.00
08/21/2005,22:30,1119.50,1119.50,1119.50,1119.50,0,1,1.00
08/21/2005,22:32,1119.25,1119.25,1119.25,1119.25,0,4,4.00
08/21/2005,22:40,1119.50,1119.50,1119.50,1119.50,11,0,11.00
08/21/2005,22:42,1119.50,1119.50,1119.50,1119.50,2,0,2.00
08/21/2005,22:44,1119.50,1119.50,1119.50,1119.50,53,0,53.00
08/21/2005,22:45,1119.50,1119.50,1119.50,1119.50,1,0,1.00
08/21/2005,22:47,1119.50,1119.50,1119.50,1119.50,42,0,42.00
08/21/2005,22:49,1119.75,1119.75,1119.75,1119.75,20,0,20.00
08/21/2005,22:50,1119.50,1119.50,1119.50,1119.50,0,1,1.00
08/21/2005,22:51,1119.75,1119.75,1119.75,1119.75,37,0,37.00
08/21/2005,22:52,1119.75,1119.75,1119.75,1119.75,2,0,2.00
08/21/2005,22:54,1119.75,1119.75,1119.75,1119.75,1,0,1.00
08/21/2005,22:55,1119.75,1119.75,1119.75,1119.75,41,0,41.00
08/21/2005,22:58,1119.75,1120.00,1119.75,1120.00,164,0,164.00
08/21/2005,22:59,1120.00,1120.00,1120.00,1120.00,8,0,8.00
08/21/2005,23:00,1120.00,1120.00,1120.00,1120.00,7,0,7.00
08/21/2005,23:01,1120.00,1120.00,1120.00,1120.00,2,0,2.00
08/21/2005,23:02,1120.25,1120.25,1120.25,1120.25,11,0,11.00
08/21/2005,23:03,1120.25,1120.25,1120.25,1120.25,3,0,3.00
08/21/2005,23:07,1120.00,1120.00,1120.00,1120.00,0,1,1.00
08/21/2005,23:08,1120.25,1120.25,1120.25,1120.25,1,0,1.00
08/21/2005,23:11,1120.00,1120.00,1120.00,1120.00,0,15,15.00
08/21/2005,23:12,1120.00,1120.00,1120.00,1120.00,0,1,1.00
08/21/2005,23:14,1120.25,1120.25,1120.25,1120.25,30,0,30.00
08/21/2005,23:19,1120.00,1120.00,1120.00,1120.00,0,1,1.00
08/21/2005,23:23,1120.00,1120.00,1120.00,1120.00,0,1,1.00
08/21/2005,23:26,1120.25,1120.50,1120.25,1120.50,39,0,39.00
08/21/2005,23:29,1120.25,1120.75,1120.25,1120.50,137,5,142.00
08/21/2005,23:30,1120.75,1120.75,1120.75,1120.75,83,0,83.00
08/21/2005,23:34,1120.75,1120.75,1120.75,1120.75,3,0,3.00
08/21/2005,23:37,1120.75,1120.75,1120.75,1120.75,14,0,14.00
08/21/2005,23:49,1120.75,1120.75,1120.50,1120.50,2,24,26.00
08/21/2005,23:50,1120.50,1120.75,1120.50,1120.50,3,21,24.00
08/21/2005,23:53,1120.75,1120.75,1120.75,1120.75,4,0,4.00
08/21/2005,23:55,1120.75,1120.75,1120.75,1120.75,20,0,20.00
08/21/2005,23:56,1120.75,1120.75,1120.75,1120.75,1,0,1.00
08/21/2005,23:57,1120.50,1120.50,1120.50,1120.50,0,6,6.00
08/22/2005,00:00,1120.75,1120.75,1120.75,1120.75,4,0,4.00
08/22/2005,00:01,1120.75,1120.75,1120.75,1120.75,34,0,34.00
08/22/2005,00:02,1121.00,1121.00,1120.75,1120.75,12,4,16.00
08/22/2005,00:03,1120.75,1120.75,1120.75,1120.75,0,1,1.00
08/22/2005,00:04,1121.00,1121.00,1120.75,1120.75,1,1,2.00
08/22/2005,00:05,1120.75,1120.75,1120.75,1120.75,0,10,10.00
08/22/2005,00:07,1120.75,1120.75,1120.75,1120.75,0,1,1.00
08/22/2005,00:08,1120.75,1120.75,1120.75,1120.75,0,10,10.00
08/22/2005,00:09,1121.00,1121.00,1120.75,1120.75,1,1,2.00
08/22/2005,00:17,1120.75,1120.75,1120.75,1120.75,0,1,1.00
08/22/2005,00:19,1121.00,1121.00,1121.00,1121.00,1,0,1.00
08/22/2005,00:21,1121.00,1121.00,1120.75,1120.75,74,1,75.00
08/22/2005,00:26,1121.00,1121.00,1121.00,1121.00,2,0,2.00
08/22/2005,00:28,1121.00,1121.00,1121.00,1121.00,93,0,93.00
08/22/2005,00:29,1121.25,1121.50,1121.25,1121.50,76,0,76.00
08/22/2005,00:30,1121.50,1121.50,1121.50,1121.50,2,0,2.00
08/22/2005,00:32,1121.50,1121.75,1121.50,1121.75,139,0,139.00
08/22/2005,00:35,1121.50,1121.50,1121.50,1121.50,0,2,2.00
08/22/2005,00:36,1121.50,1121.50,1121.50,1121.50,0,10,10.00
08/22/2005,00:38,1121.50,1121.50,1121.50,1121.50,0,3,3.00
08/22/2005,00:39,1121.50,1121.50,1121.50,1121.50,0,27,27.00
08/22/2005,00:40,1121.50,1121.50,1121.50,1121.50,0,1,1.00
08/22/2005,00:43,1121.25,1121.25,1121.25,1121.25,0,1,1.00
08/22/2005,00:44,1121.50,1121.50,1121.50,1121.50,1,0,1.00
08/22/2005,00:45,1121.25,1121.25,1121.25,1121.25,0,3,3.00
08/22/2005,00:46,1121.25,1121.50,1121.25,1121.50,3,20,23.00
08/22/2005,00:48,1121.25,1121.25,1121.25,1121.25,0,51,51.00
08/22/2005,00:49,1121.25,1121.25,1121.25,1121.25,0,9,9.00
08/22/2005,00:50,1121.25,1121.25,1121.25,1121.25,0,7,7.00
08/22/2005,00:52,1121.50,1121.50,1121.50,1121.50,2,0,2.00
08/22/2005,00:54,1121.50,1121.50,1121.50,1121.50,18,0,18.00
08/22/2005,00:55,1121.50,1121.50,1121.50,1121.50,1,0,1.00
08/22/2005,00:56,1121.50,1121.75,1121.50,1121.75,13,1,14.00
08/22/2005,00:57,1121.50,1121.50,1121.50,1121.50,0,5,5.00
08/22/2005,00:58,1121.50,1121.50,1121.50,1121.50,0,2,2.00
08/22/2005,00:59,1121.50,1121.50,1121.50,1121.50,0,20,20.00
08/22/2005,01:00,1121.50,1121.50,1121.50,1121.50,0,1,1.00
08/22/2005,01:02,1121.50,1121.50,1121.50,1121.50,0,40,40.00
08/22/2005,01:03,1121.75,1122.00,1121.75,1122.00,158,0,158.00
08/22/2005,01:04,1121.75,1121.75,1121.75,1121.75,0,13,13.00
08/22/2005,01:09,1121.75,1121.75,1121.75,1121.75,0,2,2.00
08/22/2005,01:10,1122.00,1122.25,1122.00,1122.00,51,21,72.00
08/22/2005,01:11,1122.00,1122.00,1122.00,1122.00,0,13,13.00
08/22/2005,01:12,1122.00,1122.25,1122.00,1122.25,1,2,3.00
08/22/2005,01:13,1122.00,1122.00,1122.00,1122.00,0,2,2.00
08/22/2005,01:16,1122.25,1122.25,1122.25,1122.25,1,0,1.00
08/22/2005,01:17,1122.00,1122.00,1122.00,1122.00,0,1,1.00
08/22/2005,01:18,1122.00,1122.00,1122.00,1122.00,0,16,16.00
08/22/2005,01:19,1121.75,1121.75,1121.75,1121.75,0,1,1.00
08/22/2005,01:20,1121.75,1121.75,1121.75,1121.75,0,1,1.00
08/22/2005,01:24,1121.75,1121.75,1121.75,1121.75,0,3,3.00
08/22/2005,01:28,1122.00,1122.00,1122.00,1122.00,7,0,7.00
08/22/2005,01:30,1122.00,1122.00,1122.00,1122.00,2,0,2.00
08/22/2005,01:31,1121.75,1121.75,1121.75,1121.75,0,17,17.00
08/22/2005,01:32,1121.75,1121.75,1121.75,1121.75,0,8,8.00
08/22/2005,01:33,1122.00,1122.25,1121.75,1122.00,124,7,131.00
08/22/2005,01:35,1122.00,1122.00,1122.00,1122.00,1,0,1.00
08/22/2005,01:37,1122.25,1122.25,1122.25,1122.25,22,0,22.00
08/22/2005,01:38,1122.00,1122.50,1122.00,1122.25,50,6,56.00
08/22/2005,01:39,1122.50,1122.75,1122.50,1122.75,186,0,186.00
08/22/2005,01:40,1122.50,1122.50,1122.50,1122.50,0,99,99.00
08/22/2005,01:41,1122.75,1122.75,1122.75,1122.75,1,0,1.00
08/22/2005,01:43,1122.50,1122.75,1122.50,1122.75,20,1,21.00
08/22/2005,01:44,1122.50,1122.50,1122.50,1122.50,0,12,12.00
08/22/2005,01:46,1122.50,1122.50,1122.25,1122.25,0,3,3.00
08/22/2005,01:47,1122.50,1122.50,1122.25,1122.25,10,5,15.00
08/22/2005,01:49,1122.50,1122.50,1122.50,1122.50,3,0,3.00
08/22/2005,01:50,1122.50,1122.50,1122.50,1122.50,12,0,12.00
08/22/2005,01:51,1122.75,1122.75,1122.50,1122.75,123,5,128.00
08/22/2005,01:52,1123.00,1123.00,1122.75,1122.75,35,7,42.00
08/22/2005,01:53,1122.75,1122.75,1122.75,1122.75,0,11,11.00
08/22/2005,01:54,1122.75,1122.75,1122.75,1122.75,0,2,2.00
08/22/2005,01:58,1122.75,1122.75,1122.75,1122.75,0,1,1.00
08/22/2005,01:59,1122.50,1122.50,1122.50,1122.50,0,20,20.00
08/22/2005,02:00,1122.50,1122.75,1122.50,1122.75,57,17,74.00
08/22/2005,02:01,1122.75,1123.00,1122.50,1122.50,4,14,18.00
08/22/2005,02:02,1122.50,1122.50,1122.25,1122.50,23,47,70.00
08/22/2005,02:03,1122.50,1122.75,1122.50,1122.75,43,0,43.00
08/22/2005,02:04,1122.75,1123.00,1122.75,1122.75,226,2,228.00
08/22/2005,02:05,1123.00,1123.50,1123.00,1123.25,322,52,374.00
08/22/2005,02:06,1123.25,1123.25,1123.00,1123.00,0,80,80.00
08/22/2005,02:07,1123.00,1123.25,1123.00,1123.25,1,8,9.00
08/22/2005,02:08,1123.00,1123.25,1123.00,1123.25,2,32,34.00
08/22/2005,02:09,1123.00,1123.00,1123.00,1123.00,0,24,24.00
08/22/2005,02:10,1123.00,1123.25,1123.00,1123.00,9,85,94.00
08/22/2005,02:11,1123.00,1123.25,1123.00,1123.00,25,58,83.00
08/22/2005,02:12,1123.00,1123.75,1123.00,1123.25,418,21,439.00
08/22/2005,02:13,1123.25,1123.75,1123.25,1123.50,157,70,227.00
08/22/2005,02:14,1123.50,1123.75,1123.50,1123.50,111,29,140.00
08/22/2005,02:15,1123.50,1123.50,1123.25,1123.25,5,145,150.00
08/22/2005,02:16,1123.25,1123.50,1123.25,1123.50,40,94,134.00
08/22/2005,02:17,1123.50,1123.50,1123.50,1123.50,98,0,98.00
08/22/2005,02:19,1123.25,1123.50,1123.25,1123.25,7,41,48.00
08/22/2005,02:20,1123.25,1123.50,1123.00,1123.50,13,2,15.00
08/22/2005,02:21,1123.50,1124.00,1123.50,1124.00,360,0,360.00
08/22/2005,02:22,1123.75,1124.00,1123.75,1123.75,5,77,82.00
08/22/2005,02:23,1123.75,1124.00,1123.50,1123.75,60,174,234.00
08/22/2005,02:24,1123.75,1123.75,1123.50,1123.75,5,158,163.00
08/22/2005,02:25,1123.50,1123.50,1123.25,1123.25,0,204,204.00
08/22/2005,02:26,1123.25,1123.25,1123.25,1123.25,0,54,54.00
08/22/2005,02:27,1123.25,1123.25,1123.25,1123.25,0,36,36.00
08/22/2005,02:28,1123.25,1123.50,1123.25,1123.50,9,8,17.00
08/22/2005,02:29,1123.50,1123.50,1123.50,1123.50,56,0,56.00
08/22/2005,02:30,1123.50,1123.50,1123.50,1123.50,38,0,38.00
08/22/2005,02:31,1123.25,1123.50,1123.25,1123.50,8,2,10.00
08/22/2005,02:32,1123.25,1123.50,1123.25,1123.50,7,10,17.00
08/22/2005,02:33,1123.25,1123.25,1123.25,1123.25,0,68,68.00
08/22/2005,02:34,1123.25,1123.75,1123.25,1123.50,154,20,174.00
08/22/2005,02:35,1123.50,1123.50,1123.50,1123.50,0,1,1.00
08/22/2005,02:36,1123.50,1123.75,1123.50,1123.50,30,9,39.00
08/22/2005,02:37,1123.50,1124.00,1123.50,1123.75,205,7,212.00
08/22/2005,02:38,1123.75,1124.00,1123.75,1123.75,5,26,31.00
08/22/2005,02:39,1124.00,1124.00,1124.00,1124.00,7,0,7.00
08/22/2005,02:40,1123.75,1124.00,1123.75,1124.00,17,107,124.00
08/22/2005,02:41,1123.75,1123.75,1123.75,1123.75,0,219,219.00
08/22/2005,02:42,1123.75,1124.00,1123.50,1123.75,295,328,623.00
08/22/2005,02:43,1123.75,1124.25,1123.75,1124.00,356,1,357.00
08/22/2005,02:44,1124.00,1124.00,1124.00,1124.00,0,2,2.00
08/22/2005,02:45,1124.25,1124.50,1124.25,1124.25,169,93,262.00
08/22/2005,02:46,1124.25,1124.25,1124.00,1124.00,5,127,132.00
08/22/2005,02:47,1124.00,1124.00,1123.75,1124.00,6,4,10.00
08/22/2005,02:48,1124.00,1124.00,1124.00,1124.00,77,0,77.00
08/22/2005,02:49,1124.00,1124.00,1124.00,1124.00,157,0,157.00
08/22/2005,02:50,1124.00,1124.25,1124.00,1124.00,9,1,10.00
08/22/2005,02:51,1124.25,1124.25,1124.00,1124.00,1,49,50.00
08/22/2005,02:52,1124.00,1124.00,1124.00,1124.00,0,148,148.00
08/22/2005,02:53,1124.00,1124.00,1124.00,1124.00,0,29,29.00
08/22/2005,02:54,1124.00,1124.00,1124.00,1124.00,0,12,12.00
08/22/2005,02:55,1124.00,1124.25,1124.00,1124.00,1,29,30.00
08/22/2005,02:56,1124.00,1124.25,1123.75,1123.75,223,91,314.00
08/22/2005,02:57,1123.75,1123.75,1123.50,1123.75,21,29,50.00
08/22/2005,02:58,1123.75,1124.00,1123.75,1124.00,31,0,31.00
08/22/2005,02:59,1124.00,1124.00,1123.75,1124.00,63,1,64.00
08/22/2005,03:00,1124.25,1124.25,1124.25,1124.25,251,0,251.00
08/22/2005,03:01,1124.00,1124.25,1124.00,1124.00,25,4,29.00
08/22/2005,03:02,1124.25,1124.25,1124.25,1124.25,72,0,72.00
08/22/2005,03:03,1124.25,1124.25,1124.25,1124.25,3,0,3.00
08/22/2005,03:04,1124.25,1124.25,1124.00,1124.00,27,1,28.00
08/22/2005,03:05,1124.00,1124.00,1123.50,1123.75,39,296,335.00
08/22/2005,03:06,1123.75,1124.00,1123.75,1123.75,5,61,66.00
08/22/2005,03:07,1123.75,1124.00,1123.75,1124.00,7,67,74.00
08/22/2005,03:08,1123.75,1123.75,1123.50,1123.50,0,51,51.00
08/22/2005,03:09,1123.50,1123.75,1123.50,1123.75,5,3,8.00
08/22/2005,03:10,1123.75,1123.75,1123.75,1123.75,113,0,113.00
08/22/2005,03:11,1123.50,1123.75,1123.50,1123.50,7,11,18.00
08/22/2005,03:12,1123.50,1123.75,1123.50,1123.75,6,1,7.00
08/22/2005,03:13,1123.50,1123.75,1123.50,1123.75,1,1,2.00
08/22/2005,03:14,1123.50,1123.75,1123.50,1123.75,5,1,6.00
08/22/2005,03:15,1123.75,1123.75,1123.25,1123.25,68,121,189.00
08/22/2005,03:17,1123.50,1123.50,1123.00,1123.00,9,111,120.00
08/22/2005,03:18,1123.25,1123.25,1123.00,1123.25,195,1,196.00
08/22/2005,03:20,1123.25,1123.50,1123.25,1123.50,35,0,35.00
08/22/2005,03:21,1123.50,1123.75,1123.50,1123.75,28,0,28.00
08/22/2005,03:22,1123.75,1123.75,1123.50,1123.50,14,5,19.00
08/22/2005,03:23,1123.75,1123.75,1123.75,1123.75,1,0,1.00
08/22/2005,03:24,1123.75,1123.75,1123.75,1123.75,3,0,3.00
08/22/2005,03:25,1123.50,1123.50,1123.50,1123.50,0,52,52.00
08/22/2005,03:26,1123.50,1123.50,1123.25,1123.50,2,26,28.00
08/22/2005,03:27,1123.50,1123.50,1123.50,1123.50,2,0,2.00
08/22/2005,03:28,1123.75,1123.75,1123.25,1123.25,30,21,51.00
08/22/2005,03:29,1123.50,1123.50,1123.25,1123.50,3,1,4.00
08/22/2005,03:30,1123.50,1123.50,1123.50,1123.50,51,0,51.00
08/22/2005,03:31,1123.50,1123.75,1123.50,1123.75,107,0,107.00
08/22/2005,03:32,1123.75,1124.00,1123.50,1123.75,4,2,6.00
08/22/2005,03:34,1123.50,1123.75,1123.50,1123.50,22,37,59.00
08/22/2005,03:35,1123.50,1123.50,1123.25,1123.25,36,172,208.00
08/22/2005,03:36,1123.50,1123.50,1123.50,1123.50,1,0,1.00
08/22/2005,03:38,1123.50,1123.50,1123.25,1123.50,12,1,13.00
08/22/2005,03:40,1123.50,1123.50,1123.50,1123.50,14,0,14.00
08/22/2005,03:41,1123.50,1123.50,1123.50,1123.50,43,0,43.00
08/22/2005,03:42,1123.50,1123.75,1123.25,1123.75,59,26,85.00
08/22/2005,03:43,1123.75,1124.00,1123.75,1123.75,137,7,144.00
08/22/2005,03:44,1124.00,1124.00,1123.50,1123.75,23,140,163.00
08/22/2005,03:45,1124.00,1124.00,1124.00,1124.00,1,0,1.00
08/22/2005,03:46,1123.75,1124.00,1123.75,1123.75,4,360,364.00
08/22/2005,03:47,1124.00,1124.00,1123.75,1123.75,41,2,43.00
08/22/2005,03:48,1123.75,1123.75,1123.75,1123.75,0,108,108.00
08/22/2005,03:50,1123.50,1123.50,1123.50,1123.50,0,1,1.00
08/22/2005,03:51,1123.50,1123.50,1123.50,1123.50,0,89,89.00
08/22/2005,03:52,1123.75,1124.00,1123.75,1123.75,79,230,309.00
08/22/2005,03:53,1123.75,1124.00,1123.50,1123.75,49,109,158.00
08/22/2005,03:54,1123.50,1123.50,1123.50,1123.50,0,6,6.00
08/22/2005,03:57,1123.50,1123.50,1123.50,1123.50,0,1,1.00
08/22/2005,03:59,1123.50,1123.50,1123.50,1123.50,0,5,5.00
08/22/2005,04:00,1123.50,1123.50,1123.25,1123.50,13,94,107.00
08/22/2005,04:01,1123.50,1123.75,1123.50,1123.75,45,0,45.00
08/22/2005,04:02,1123.50,1123.50,1123.50,1123.50,0,64,64.00
08/22/2005,04:03,1123.50,1123.50,1123.50,1123.50,0,5,5.00
08/22/2005,04:05,1123.75,1123.75,1123.75,1123.75,3,0,3.00
08/22/2005,04:08,1123.50,1123.50,1123.50,1123.50,0,281,281.00
08/22/2005,04:09,1123.25,1123.25,1123.25,1123.25,0,54,54.00
08/22/2005,04:10,1123.25,1123.25,1123.25,1123.25,0,37,37.00
08/22/2005,04:11,1123.50,1123.50,1123.50,1123.50,1,0,1.00
08/22/2005,04:14,1123.25,1123.25,1123.25,1123.25,0,6,6.00
08/22/2005,04:15,1123.25,1123.25,1123.25,1123.25,0,18,18.00
08/22/2005,04:16,1123.50,1123.50,1123.25,1123.50,26,1,27.00
08/22/2005,04:17,1123.50,1123.75,1123.50,1123.50,44,10,54.00
08/22/2005,04:20,1123.50,1123.75,1123.50,1123.75,2,28,30.00
08/22/2005,04:21,1123.25,1123.50,1123.25,1123.50,3,1,4.00
08/22/2005,04:23,1123.25,1123.25,1123.25,1123.25,0,2,2.00
08/22/2005,04:24,1123.50,1123.75,1123.50,1123.75,40,0,40.00
08/22/2005,04:25,1123.50,1123.50,1123.50,1123.50,0,102,102.00
08/22/2005,04:26,1123.50,1123.75,1123.50,1123.50,1,92,93.00
08/22/2005,04:28,1123.50,1123.75,1123.50,1123.50,2,102,104.00
08/22/2005,04:30,1123.50,1123.50,1123.25,1123.25,0,61,61.00
08/22/2005,04:31,1123.25,1123.25,1123.25,1123.25,0,1,1.00
08/22/2005,04:32,1123.50,1123.50,1123.25,1123.25,11,8,19.00
08/22/2005,04:33,1123.25,1123.25,1122.75,1123.00,56,339,395.00
08/22/2005,04:34,1122.75,1122.75,1122.25,1122.50,58,300,358.00
08/22/2005,04:35,1122.50,1122.50,1122.50,1122.50,145,0,145.00
08/22/2005,04:36,1122.50,1122.50,1122.25,1122.50,48,1,49.00
08/22/2005,04:37,1122.50,1122.50,1122.50,1122.50,89,0,89.00
08/22/2005,04:38,1122.50,1122.50,1122.50,1122.50,28,0,28.00
08/22/2005,04:39,1122.25,1122.25,1122.00,1122.25,82,93,175.00
08/22/2005,04:40,1122.25,1122.50,1122.25,1122.25,12,47,59.00
08/22/2005,04:41,1122.25,1122.25,1122.25,1122.25,0,6,6.00
08/22/2005,04:43,1122.25,1122.25,1122.25,1122.25,0,4,4.00
08/22/2005,04:44,1122.25,1122.25,1122.25,1122.25,0,8,8.00
08/22/2005,04:45,1122.25,1122.25,1122.25,1122.25,0,102,102.00
08/22/2005,04:46,1122.25,1122.25,1122.25,1122.25,0,28,28.00
08/22/2005,04:47,1122.25,1122.25,1122.25,1122.25,0,103,103.00
08/22/2005,04:48,1122.25,1122.25,1122.25,1122.25,0,50,50.00
08/22/2005,04:49,1122.50,1122.50,1122.50,1122.50,35,0,35.00
08/22/2005,04:50,1122.75,1122.75,1122.50,1122.50,50,2,52.00
08/22/2005,04:51,1122.75,1122.75,1122.75,1122.75,15,0,15.00
08/22/2005,04:52,1122.75,1122.75,1122.75,1122.75,52,0,52.00
08/22/2005,04:53,1122.75,1123.25,1122.75,1123.00,322,115,437.00
08/22/2005,04:54,1123.00,1123.00,1123.00,1123.00,0,11,11.00
08/22/2005,04:56,1123.25,1123.25,1123.00,1123.00,36,2,38.00
08/22/2005,04:57,1123.25,1123.25,1123.25,1123.25,1,0,1.00
08/22/2005,04:58,1123.00,1123.25,1123.00,1123.25,23,1,24.00
08/22/2005,04:59,1123.25,1123.25,1123.00,1123.25,3,13,16.00
08/22/2005,05:00,1123.00,1123.25,1123.00,1123.25,2,1,3.00
08/22/2005,05:01,1123.00,1123.00,1123.00,1123.00,0,24,24.00
08/22/2005,05:02,1123.25,1123.25,1123.25,1123.25,7,0,7.00
08/22/2005,05:03,1123.25,1123.25,1123.25,1123.25,42,0,42.00
08/22/2005,05:04,1123.25,1123.25,1123.25,1123.25,35,0,35.00
08/22/2005,05:05,1123.25,1123.25,1123.25,1123.25,26,0,26.00
08/22/2005,05:06,1123.25,1123.25,1123.00,1123.00,75,1,76.00
08/22/2005,05:07,1123.25,1123.25,1123.25,1123.25,43,0,43.00
08/22/2005,05:08,1123.00,1123.00,1123.00,1123.00,0,1,1.00
08/22/2005,05:09,1123.25,1123.25,1123.25,1123.25,46,0,46.00
08/22/2005,05:10,1123.25,1123.50,1123.25,1123.25,105,25,130.00
08/22/2005,05:11,1123.25,1123.25,1123.25,1123.25,0,27,27.00
08/22/2005,05:12,1123.25,1123.25,1123.25,1123.25,0,21,21.00
08/22/2005,05:13,1123.25,1123.50,1123.25,1123.50,5,5,10.00
08/22/2005,05:14,1123.25,1123.25,1123.25,1123.25,0,20,20.00
08/22/2005,05:15,1123.25,1123.50,1123.25,1123.50,5,5,10.00
08/22/2005,05:16,1123.50,1123.50,1123.25,1123.25,14,1,15.00
08/22/2005,05:17,1123.25,1123.25,1123.25,1123.25,0,2,2.00
08/22/2005,05:18,1123.25,1123.25,1123.25,1123.25,0,48,48.00
08/22/2005,05:19,1123.25,1123.25,1123.00,1123.00,0,41,41.00
08/22/2005,05:20,1123.00,1123.00,1123.00,1123.00,0,42,42.00
08/22/2005,05:21,1123.00,1123.00,1123.00,1123.00,0,6,6.00
08/22/2005,05:23,1122.75,1123.00,1122.50,1123.00,17,52,69.00
08/22/2005,05:24,1123.00,1123.00,1123.00,1123.00,1,0,1.00
08/22/2005,05:26,1123.00,1123.00,1122.75,1122.75,4,62,66.00
08/22/2005,05:27,1122.75,1122.75,1122.50,1122.50,0,6,6.00
08/22/2005,05:28,1122.75,1122.75,1122.75,1122.75,148,0,148.00
08/22/2005,05:31,1122.75,1122.75,1122.75,1122.75,1,0,1.00
08/22/2005,05:32,1122.75,1122.75,1122.75,1122.75,12,0,12.00
08/22/2005,05:33,1123.00,1123.00,1122.75,1122.75,2,12,14.00
08/22/2005,05:36,1122.75,1122.75,1122.75,1122.75,0,5,5.00
08/22/2005,05:38,1122.75,1122.75,1122.50,1122.50,0,30,30.00
08/22/2005,05:40,1122.50,1122.50,1122.50,1122.50,0,91,91.00
08/22/2005,05:42,1122.25,1122.50,1122.25,1122.50,148,4,152.00
08/22/2005,05:44,1122.25,1122.25,1122.25,1122.25,0,1,1.00
08/22/2005,05:45,1122.50,1122.50,1122.50,1122.50,8,0,8.00
08/22/2005,05:46,1122.50,1122.50,1122.25,1122.50,31,2,33.00
08/22/2005,05:47,1122.50,1122.50,1122.50,1122.50,3,0,3.00
08/22/2005,05:48,1122.50,1122.50,1122.50,1122.50,2,0,2.00
08/22/2005,05:49,1122.50,1122.50,1122.25,1122.50,68,3,71.00
08/22/2005,05:50,1122.50,1122.75,1122.50,1122.75,40,1,41.00
08/22/2005,05:51,1122.75,1122.75,1122.50,1122.50,4,1,5.00
08/22/2005,05:52,1122.75,1122.75,1122.75,1122.75,1,0,1.00
08/22/2005,05:53,1122.75,1122.75,1122.50,1122.75,43,2,45.00
08/22/2005,05:54,1122.50,1122.75,1122.50,1122.75,3,100,103.00
08/22/2005,05:56,1122.50,1122.75,1122.50,1122.50,70,7,77.00
08/22/2005,05:57,1122.75,1122.75,1122.75,1122.75,38,0,38.00
08/22/2005,05:58,1122.75,1123.00,1122.75,1123.00,5,0,5.00
08/22/2005,05:59,1123.00,1123.00,1123.00,1123.00,3,0,3.00
08/22/2005,06:00,1122.75,1122.75,1122.75,1122.75,0,2,2.00
08/22/2005,06:01,1123.00,1123.00,1123.00,1123.00,4,0,4.00
08/22/2005,06:03,1122.75,1122.75,1122.75,1122.75,0,1,1.00
08/22/2005,06:04,1122.75,1122.75,1122.75,1122.75,0,20,20.00
08/22/2005,06:08,1123.00,1123.00,1123.00,1123.00,3,0,3.00
08/22/2005,06:09,1122.75,1122.75,1122.75,1122.75,0,1,1.00
08/22/2005,06:12,1123.00,1123.00,1123.00,1123.00,141,0,141.00
08/22/2005,06:13,1122.75,1122.75,1122.75,1122.75,0,100,100.00
08/22/2005,06:14,1123.00,1123.00,1123.00,1123.00,1,0,1.00
08/22/2005,06:16,1123.00,1123.00,1123.00,1123.00,10,0,10.00
08/22/2005,06:19,1123.00,1123.00,1123.00,1123.00,6,0,6.00
08/22/2005,06:20,1123.00,1123.00,1123.00,1123.00,1,0,1.00
08/22/2005,06:21,1122.75,1123.00,1122.75,1123.00,1,10,11.00
08/22/2005,06:22,1123.00,1123.00,1123.00,1123.00,226,0,226.00
08/22/2005,06:23,1123.00,1123.00,1123.00,1123.00,3,0,3.00
08/22/2005,06:24,1123.00,1123.00,1123.00,1123.00,4,0,4.00
08/22/2005,06:26,1123.00,1123.25,1123.00,1123.25,4,0,4.00
08/22/2005,06:27,1123.00,1123.00,1123.00,1123.00,0,1,1.00
08/22/2005,06:28,1123.00,1123.00,1123.00,1123.00,0,1,1.00
08/22/2005,06:29,1123.25,1123.25,1122.75,1122.75,10,70,80.00
08/22/2005,06:30,1123.00,1123.00,1123.00,1123.00,2,0,2.00
08/22/2005,06:31,1123.00,1123.00,1123.00,1123.00,1,0,1.00
08/22/2005,06:32,1123.00,1123.00,1123.00,1123.00,41,0,41.00
08/22/2005,06:33,1123.00,1123.00,1123.00,1123.00,1,0,1.00
08/22/2005,06:35,1122.75,1123.00,1122.75,1123.00,95,13,108.00
08/22/2005,06:36,1123.00,1123.25,1123.00,1123.25,330,0,330.00
08/22/2005,06:37,1123.00,1123.00,1123.00,1123.00,0,8,8.00
08/22/2005,06:38,1123.00,1123.00,1123.00,1123.00,0,32,32.00
08/22/2005,06:39,1123.00,1123.00,1123.00,1123.00,0,24,24.00
08/22/2005,06:40,1123.00,1123.25,1123.00,1123.25,3,9,12.00
08/22/2005,06:41,1123.00,1123.25,1123.00,1123.25,1,5,6.00
08/22/2005,06:42,1123.00,1123.25,1123.00,1123.25,1,2,3.00
08/22/2005,06:43,1123.00,1123.00,1123.00,1123.00,0,58,58.00
08/22/2005,06:44,1123.00,1123.00,1123.00,1123.00,0,1,1.00
08/22/2005,06:45,1122.75,1123.00,1122.75,1122.75,25,101,126.00
08/22/2005,06:46,1122.75,1122.75,1122.75,1122.75,0,47,47.00
08/22/2005,06:47,1122.75,1123.00,1122.75,1123.00,2,4,6.00
08/22/2005,06:48,1123.00,1123.00,1123.00,1123.00,1,0,1.00
08/22/2005,06:50,1122.75,1122.75,1122.75,1122.75,0,1,1.00
08/22/2005,06:51,1122.75,1123.00,1122.75,1122.75,1,8,9.00
08/22/2005,06:52,1122.75,1122.75,1122.75,1122.75,0,13,13.00
08/22/2005,06:53,1123.00,1123.00,1122.75,1122.75,50,159,209.00
08/22/2005,06:54,1122.50,1122.50,1122.50,1122.50,0,3,3.00
08/22/2005,06:55,1122.50,1122.50,1122.25,1122.50,11,120,131.00
08/22/2005,06:56,1122.25,1122.25,1122.00,1122.00,0,330,330.00
08/22/2005,06:57,1122.00,1122.25,1122.00,1122.25,5,4,9.00
08/22/2005,06:58,1122.00,1122.00,1121.50,1121.50,19,438,457.00
08/22/2005,06:59,1121.75,1122.00,1121.75,1121.75,303,194,497.00
08/22/2005,07:00,1121.75,1121.75,1121.50,1121.50,1,38,39.00
08/22/2005,07:01,1121.50,1121.75,1121.25,1121.50,80,574,654.00
08/22/2005,07:02,1121.50,1121.75,1121.50,1121.75,226,124,350.00
08/22/2005,07:03,1121.50,1121.75,1121.50,1121.75,14,12,26.00
08/22/2005,07:04,1121.75,1122.00,1121.75,1122.00,510,0,510.00
08/22/2005,07:05,1121.75,1122.00,1121.75,1121.75,41,51,92.00
08/22/2005,07:06,1122.00,1122.00,1122.00,1122.00,191,0,191.00
08/22/2005,07:07,1122.25,1122.50,1122.25,1122.25,241,252,493.00
08/22/2005,07:08,1122.25,1122.50,1122.00,1122.50,18,71,89.00
08/22/2005,07:09,1122.25,1122.50,1122.25,1122.25,2,69,71.00
08/22/2005,07:10,1122.00,1122.25,1122.00,1122.25,55,14,69.00
08/22/2005,07:11,1122.25,1122.25,1122.25,1122.25,57,0,57.00
08/22/2005,07:12,1122.25,1122.50,1122.00,1122.25,26,4,30.00
08/22/2005,07:13,1122.25,1122.50,1122.25,1122.25,32,82,114.00
08/22/2005,07:14,1122.00,1122.25,1122.00,1122.00,25,18,43.00
08/22/2005,07:17,1122.00,1122.00,1122.00,1122.00,0,3,3.00
08/22/2005,07:18,1122.00,1122.25,1122.00,1122.25,15,10,25.00
08/22/2005,07:19,1122.25,1122.25,1122.25,1122.25,125,0,125.00
08/22/2005,07:20,1122.50,1122.50,1122.25,1122.25,2,40,42.00
08/22/2005,07:21,1122.25,1122.25,1122.25,1122.25,0,163,163.00
08/22/2005,07:22,1122.25,1122.25,1122.00,1122.00,0,224,224.00
08/22/2005,07:23,1122.25,1122.25,1122.25,1122.25,117,0,117.00
08/22/2005,07:24,1122.25,1122.50,1122.25,1122.50,174,0,174.00
08/22/2005,07:25,1122.50,1122.50,1122.25,1122.25,96,314,410.00
08/22/2005,07:26,1122.25,1122.25,1122.25,1122.25,0,12,12.00
08/22/2005,07:27,1122.25,1122.25,1122.25,1122.25,0,8,8.00
08/22/2005,07:28,1122.25,1122.25,1122.25,1122.25,0,126,126.00
08/22/2005,07:29,1122.25,1122.25,1122.25,1122.25,0,310,310.00
08/22/2005,07:30,1122.00,1122.25,1122.00,1122.25,4,8,12.00
08/22/2005,07:31,1122.00,1122.00,1121.75,1121.75,0,133,133.00
08/22/2005,07:32,1121.75,1122.00,1121.75,1121.75,69,227,296.00
08/22/2005,07:33,1121.75,1122.00,1121.75,1121.75,6,35,41.00
08/22/2005,07:34,1122.00,1122.25,1122.00,1122.00,144,20,164.00
08/22/2005,07:35,1122.25,1122.25,1122.00,1122.25,12,5,17.00
08/22/2005,07:36,1122.00,1122.25,1122.00,1122.25,40,15,55.00
08/22/2005,07:37,1122.25,1122.50,1122.25,1122.25,127,22,149.00
08/22/2005,07:38,1122.25,1122.25,1122.25,1122.25,0,168,168.00
08/22/2005,07:39,1122.25,1122.25,1122.25,1122.25,0,85,85.00
08/22/2005,07:40,1122.25,1122.50,1122.00,1122.00,14,49,63.00
08/22/2005,07:41,1122.00,1122.50,1122.00,1122.50,53,68,121.00
08/22/2005,07:42,1122.50,1122.50,1122.50,1122.50,208,0,208.00
08/22/2005,07:43,1122.50,1122.75,1122.50,1122.50,158,104,262.00
08/22/2005,07:44,1122.50,1122.75,1122.25,1122.50,54,126,180.00
08/22/2005,07:45,1122.25,1122.25,1122.25,1122.25,0,20,20.00
08/22/2005,07:46,1122.25,1122.50,1122.25,1122.50,37,1,38.00
08/22/2005,07:47,1122.50,1122.50,1122.50,1122.50,9,0,9.00
08/22/2005,07:48,1122.50,1122.50,1122.50,1122.50,41,0,41.00
08/22/2005,07:49,1122.50,1122.75,1122.50,1122.50,163,1,164.00
08/22/2005,07:50,1122.75,1122.75,1122.75,1122.75,1,0,1.00
08/22/2005,07:51,1122.50,1122.75,1122.50,1122.75,8,126,134.00
08/22/2005,07:52,1122.75,1122.75,1122.50,1122.75,3,4,7.00
08/22/2005,07:53,1122.75,1122.75,1122.75,1122.75,108,0,108.00
08/22/2005,07:54,1122.75,1122.75,1122.75,1122.75,6,0,6.00
08/22/2005,07:55,1122.50,1122.75,1122.50,1122.50,3,75,78.00
08/22/2005,07:56,1122.75,1122.75,1122.75,1122.75,12,0,12.00
08/22/2005,07:57,1122.75,1122.75,1122.50,1122.50,10,60,70.00
08/22/2005,07:58,1122.50,1122.50,1122.25,1122.50,9,298,307.00
08/22/2005,07:59,1122.25,1122.25,1122.25,1122.25,0,42,42.00
08/22/2005,08:00,1122.00,1122.00,1121.50,1121.75,54,990,1044.00
08/22/2005,08:01,1121.50,1122.00,1121.50,1121.75,286,87,373.00
08/22/2005,08:02,1121.75,1121.75,1121.75,1121.75,0,70,70.00
08/22/2005,08:03,1121.75,1121.75,1121.50,1121.75,51,18,69.00
08/22/2005,08:04,1121.75,1122.00,1121.75,1121.75,14,107,121.00
08/22/2005,08:05,1121.75,1122.00,1121.75,1121.75,1,34,35.00
08/22/2005,08:06,1122.00,1122.00,1121.75,1121.75,1,123,124.00
08/22/2005,08:07,1122.00,1122.00,1121.75,1121.75,24,330,354.00
08/22/2005,08:08,1121.75,1122.00,1121.75,1121.75,1,112,113.00
08/22/2005,08:09,1121.75,1121.75,1121.50,1121.50,0,547,547.00
08/22/2005,08:10,1121.50,1121.75,1121.50,1121.75,133,3,136.00
08/22/2005,08:11,1121.75,1122.00,1121.75,1122.00,403,0,403.00
08/22/2005,08:12,1121.75,1122.00,1121.50,1121.50,1,421,422.00
08/22/2005,08:13,1121.50,1121.50,1121.50,1121.50,0,32,32.00
08/22/2005,08:14,1121.25,1121.25,1121.00,1121.25,82,228,310.00
08/22/2005,08:15,1121.25,1121.25,1121.00,1121.25,289,2,291.00
08/22/2005,08:16,1121.25,1121.50,1121.25,1121.25,18,26,44.00
08/22/2005,08:17,1121.25,1121.50,1121.00,1121.25,83,72,155.00
08/22/2005,08:18,1121.25,1121.50,1121.25,1121.25,41,290,331.00
08/22/2005,08:19,1121.25,1121.25,1121.25,1121.25,0,142,142.00
08/22/2005,08:20,1121.25,1121.25,1120.75,1121.00,5,707,712.00
08/22/2005,08:21,1121.00,1121.00,1120.50,1120.75,280,415,695.00
08/22/2005,08:22,1120.75,1121.00,1120.75,1120.75,126,57,183.00
08/22/2005,08:23,1121.00,1121.00,1120.50,1120.75,13,439,452.00
08/22/2005,08:24,1120.75,1121.00,1120.75,1120.75,359,4,363.00
08/22/2005,08:25,1121.00,1121.00,1120.75,1120.75,27,108,135.00
08/22/2005,08:26,1120.75,1120.75,1120.50,1120.50,227,408,635.00
08/22/2005,08:27,1120.50,1120.50,1120.25,1120.25,2,342,344.00
08/22/2005,08:28,1120.50,1120.75,1120.25,1120.50,317,80,397.00
08/22/2005,08:29,1120.50,1120.75,1120.25,1120.50,155,2,157.00
08/22/2005,08:30,1120.75,1121.00,1120.50,1120.50,669,1068,1737.00
08/22/2005,08:31,1120.75,1120.75,1120.00,1120.00,445,984,1429.00
08/22/2005,08:32,1120.00,1120.50,1120.00,1120.50,1708,315,2023.00
08/22/2005,08:33,1120.25,1121.00,1120.25,1121.00,1828,98,1926.00
08/22/2005,08:34,1120.75,1121.75,1120.75,1121.50,2669,108,2777.00
08/22/2005,08:35,1121.50,1122.00,1121.25,1121.50,1730,878,2608.00
08/22/2005,08:36,1121.75,1122.25,1121.25,1122.25,2313,903,3216.00
08/22/2005,08:37,1122.00,1122.25,1121.50,1122.25,2435,1151,3586.00
08/22/2005,08:38,1122.25,1122.75,1122.00,1122.75,3049,473,3522.00
08/22/2005,08:39,1122.75,1123.50,1122.25,1123.50,4962,1251,6213.00
08/22/2005,08:40,1123.50,1123.75,1123.00,1123.00,1114,2504,3618.00
08/22/2005,08:41,1123.00,1123.25,1122.75,1123.00,702,1752,2454.00
08/22/2005,08:42,1123.00,1123.25,1122.75,1122.75,117,844,961.00
08/22/2005,08:43,1122.75,1123.75,1122.75,1123.50,2654,457,3111.00
08/22/2005,08:44,1123.50,1123.50,1123.00,1123.00,1165,1609,2774.00
08/22/2005,08:45,1123.00,1123.50,1123.00,1123.50,604,82,686.00
08/22/2005,08:46,1123.50,1124.50,1123.25,1124.00,5465,2689,8154.00
08/22/2005,08:47,1124.00,1124.75,1123.75,1124.25,3404,3259,6663.00
08/22/2005,08:48,1124.25,1124.75,1124.00,1124.00,3294,1127,4421.00
08/22/2005,08:49,1124.25,1124.50,1124.00,1124.25,1093,1488,2581.00
08/22/2005,08:50,1124.00,1124.50,1124.00,1124.25,1466,1438,2904.00
08/22/2005,08:51,1124.25,1124.50,1123.75,1124.00,244,1103,1347.00
08/22/2005,08:52,1123.75,1124.25,1123.75,1124.00,766,468,1234.00
08/22/2005,08:53,1124.00,1124.75,1124.00,1124.50,3277,495,3772.00
08/22/2005,08:54,1124.50,1124.75,1124.00,1124.50,1168,2967,4135.00
08/22/2005,08:55,1124.50,1124.75,1124.25,1124.25,195,1623,1818.00
08/22/2005,08:56,1124.25,1124.50,1124.00,1124.25,659,1028,1687.00
08/22/2005,08:57,1124.25,1124.75,1124.25,1124.50,1114,867,1981.00
08/22/2005,08:58,1124.50,1125.25,1124.50,1125.00,4916,1957,6873.00
08/22/2005,08:59,1125.00,1125.00,1124.75,1124.75,405,86,491.00
08/22/2005,09:00,1125.00,1125.25,1124.75,1125.25,3089,350,3439.00
08/22/2005,09:01,1125.00,1125.75,1125.00,1125.50,5593,508,6101.00
08/22/2005,09:02,1125.50,1126.25,1125.50,1126.25,4762,745,5507.00
08/22/2005,09:03,1126.00,1127.00,1126.00,1126.75,4071,2720,6791.00
08/22/2005,09:04,1126.75,1127.00,1126.25,1126.25,723,5429,6152.00
08/22/2005,09:05,1126.50,1126.75,1126.25,1126.50,1893,633,2526.00
08/22/2005,09:06,1126.75,1126.75,1126.25,1126.50,388,1123,1511.00
08/22/2005,09:07,1126.25,1126.50,1126.00,1126.25,1635,2303,3938.00
08/22/2005,09:08,1126.25,1126.50,1126.00,1126.50,287,844,1131.00
08/22/2005,09:09,1126.50,1126.50,1126.00,1126.25,1396,653,2049.00
08/22/2005,09:10,1126.00,1126.75,1126.00,1126.75,1809,2100,3909.00
08/22/2005,09:11,1126.75,1126.75,1126.50,1126.75,2193,144,2337.00
08/22/2005,09:12,1126.75,1126.75,1126.25,1126.50,338,1121,1459.00
08/22/2005,09:13,1126.25,1126.25,1125.25,1125.50,1841,4912,6753.00
08/22/2005,09:14,1125.50,1126.00,1125.50,1125.75,1729,261,1990.00
08/22/2005,09:15,1125.50,1126.25,1125.50,1126.25,1390,341,1731.00
08/22/2005,09:16,1126.25,1126.25,1126.00,1126.00,680,123,803.00
08/22/2005,09:17,1126.00,1126.25,1125.75,1126.00,838,654,1492.00
08/22/2005,09:18,1126.25,1127.00,1126.25,1126.50,3304,1787,5091.00
08/22/2005,09:19,1126.75,1126.75,1126.00,1126.00,1477,1416,2893.00
08/22/2005,09:20,1126.25,1127.00,1126.00,1126.50,2649,1867,4516.00
08/22/2005,09:21,1126.50,1126.75,1126.00,1126.00,13,549,562.00
08/22/2005,09:22,1126.00,1126.00,1125.25,1125.50,1701,2890,4591.00
08/22/2005,09:23,1125.25,1125.75,1125.25,1125.50,733,96,829.00
08/22/2005,09:24,1125.75,1126.00,1125.25,1125.50,899,1088,1987.00
08/22/2005,09:25,1125.50,1125.75,1125.25,1125.50,302,901,1203.00
08/22/2005,09:26,1125.50,1125.75,1125.50,1125.50,214,106,320.00
08/22/2005,09:27,1125.75,1125.75,1125.25,1125.25,737,1019,1756.00
08/22/2005,09:28,1125.25,1125.50,1125.25,1125.25,95,496,591.00
08/22/2005,09:29,1125.50,1125.75,1125.25,1125.50,2094,1530,3624.00
08/22/2005,09:30,1125.50,1125.50,1125.00,1125.50,207,825,1032.00
08/22/2005,09:31,1125.50,1126.00,1125.50,1126.00,1744,38,1782.00
08/22/2005,09:32,1126.00,1126.00,1125.50,1125.50,200,2085,2285.00
08/22/2005,09:33,1125.50,1125.75,1125.25,1125.50,180,795,975.00
08/22/2005,09:34,1125.75,1125.75,1125.25,1125.25,181,897,1078.00
08/22/2005,09:35,1125.25,1125.50,1125.00,1125.25,335,1213,1548.00
08/22/2005,09:36,1125.50,1125.50,1125.00,1125.00,176,2322,2498.00
08/22/2005,09:37,1125.00,1125.25,1125.00,1125.00,1224,532,1756.00
08/22/2005,09:38,1125.00,1125.25,1124.75,1124.75,50,1031,1081.00
08/22/2005,09:39,1124.75,1125.75,1124.75,1125.50,1838,780,2618.00
08/22/2005,09:40,1125.75,1126.75,1125.50,1126.50,4661,256,4917.00
08/22/2005,09:41,1126.50,1126.75,1126.25,1126.25,3761,3394,7155.00
08/22/2005,09:42,1126.50,1126.50,1126.00,1126.25,444,1438,1882.00
08/22/2005,09:43,1126.25,1126.50,1125.75,1126.00,1594,1246,2840.00
08/22/2005,09:44,1126.00,1126.25,1125.75,1125.75,606,964,1570.00
08/22/2005,09:45,1125.75,1126.00,1125.50,1125.50,12,649,661.00
08/22/2005,09:46,1125.75,1126.00,1125.50,1125.75,315,942,1257.00
08/22/2005,09:47,1126.00,1126.00,1125.25,1125.50,739,894,1633.00
08/22/2005,09:48,1125.50,1125.75,1125.00,1125.00,205,1393,1598.00
08/22/2005,09:49,1125.00,1125.50,1125.00,1125.25,511,1435,1946.00
08/22/2005,09:50,1125.25,1125.50,1125.00,1125.25,1176,549,1725.00
08/22/2005,09:51,1125.25,1126.00,1125.00,1125.75,2625,586,3211.00
08/22/2005,09:52,1125.75,1126.25,1125.50,1125.75,1261,1545,2806.00
08/22/2005,09:53,1125.75,1126.00,1125.75,1125.75,758,72,830.00
08/22/2005,09:54,1125.75,1126.00,1125.25,1125.50,692,952,1644.00
08/22/2005,09:55,1125.75,1126.00,1125.50,1126.00,731,263,994.00
08/22/2005,09:56,1126.00,1126.25,1125.75,1126.25,1387,83,1470.00
08/22/2005,09:57,1126.00,1126.25,1125.75,1126.00,384,464,848.00
08/22/2005,09:58,1126.00,1126.25,1126.00,1126.00,14,1268,1282.00
08/22/2005,09:59,1126.00,1126.00,1125.75,1126.00,616,203,819.00
08/22/2005,10:00,1125.75,1126.25,1125.75,1126.25,463,51,514.00
08/22/2005,10:01,1126.25,1126.25,1125.50,1125.75,1108,1282,2390.00
08/22/2005,10:02,1125.75,1125.75,1125.25,1125.25,535,850,1385.00
08/22/2005,10:03,1125.25,1125.50,1125.00,1125.25,495,589,1084.00
08/22/2005,10:04,1125.25,1125.25,1124.50,1124.75,558,1534,2092.00
08/22/2005,10:05,1124.75,1125.00,1124.50,1124.75,1549,1115,2664.00
08/22/2005,10:06,1124.75,1125.25,1124.75,1125.00,493,129,622.00
08/22/2005,10:07,1125.25,1125.25,1125.00,1125.00,21,35,56.00
08/22/2005,10:08,1125.25,1125.25,1125.00,1125.00,26,74,100.00
08/22/2005,10:09,1125.00,1125.25,1124.50,1124.50,517,1295,1812.00
08/22/2005,10:10,1124.50,1124.75,1124.25,1124.50,1011,1224,2235.00
08/22/2005,10:11,1124.50,1124.75,1124.25,1124.75,225,1211,1436.00
08/22/2005,10:12,1124.50,1124.75,1124.50,1124.75,600,299,899.00
08/22/2005,10:13,1124.50,1124.75,1124.25,1124.50,736,1941,2677.00
08/22/2005,10:14,1124.25,1124.75,1124.25,1124.50,1739,795,2534.00
08/22/2005,10:15,1124.50,1124.75,1124.00,1124.50,476,1515,1991.00
08/22/2005,10:16,1124.50,1125.00,1124.25,1124.75,1227,864,2091.00
08/22/2005,10:17,1124.75,1124.75,1124.00,1124.25,67,1854,1921.00
08/22/2005,10:18,1124.25,1124.75,1124.25,1124.50,1070,391,1461.00
08/22/2005,10:19,1124.50,1124.50,1124.00,1124.25,636,866,1502.00
08/22/2005,10:20,1124.50,1124.50,1124.00,1124.50,1044,795,1839.00
08/22/2005,10:21,1124.50,1124.75,1124.25,1124.50,539,893,1432.00
08/22/2005,10:22,1124.50,1125.00,1124.25,1124.75,1055,54,1109.00
08/22/2005,10:23,1124.75,1125.25,1124.75,1124.75,1145,1390,2535.00
08/22/2005,10:24,1124.75,1125.00,1124.50,1125.00,499,632,1131.00
08/22/2005,10:25,1125.00,1125.00,1124.75,1124.75,82,444,526.00
08/22/2005,10:26,1124.75,1125.25,1124.75,1125.00,1248,113,1361.00
08/22/2005,10:27,1125.25,1125.25,1124.50,1124.75,344,464,808.00
08/22/2005,10:28,1125.00,1125.00,1124.50,1124.75,554,380,934.00
08/22/2005,10:29,1124.50,1124.50,1124.25,1124.50,1125,654,1779.00
08/22/2005,10:30,1124.50,1124.75,1124.25,1124.50,866,17,883.00
08/22/2005,10:31,1124.75,1124.75,1123.75,1123.75,218,2962,3180.00
08/22/2005,10:32,1124.00,1124.25,1123.75,1124.00,365,383,748.00
08/22/2005,10:33,1124.00,1124.50,1123.75,1124.50,1602,186,1788.00
08/22/2005,10:34,1124.25,1124.50,1124.00,1124.25,222,491,713.00
08/22/2005,10:35,1124.25,1124.50,1124.25,1124.25,29,151,180.00
08/22/2005,10:36,1124.25,1125.00,1124.25,1124.75,1885,238,2123.00
08/22/2005,10:37,1124.75,1124.75,1124.50,1124.75,457,130,587.00
08/22/2005,10:38,1124.75,1125.00,1124.50,1125.00,117,1,118.00
08/22/2005,10:39,1124.75,1125.00,1124.50,1124.50,375,1187,1562.00
08/22/2005,10:40,1124.50,1125.00,1124.50,1124.75,300,82,382.00
08/22/2005,10:41,1124.75,1125.00,1124.75,1125.00,9,75,84.00
08/22/2005,10:42,1125.00,1125.00,1124.25,1124.50,279,804,1083.00
08/22/2005,10:43,1124.75,1124.75,1124.50,1124.75,626,33,659.00
08/22/2005,10:44,1124.75,1125.00,1124.75,1124.75,14,27,41.00
08/22/2005,10:45,1124.75,1124.75,1124.25,1124.25,40,784,824.00
08/22/2005,10:46,1124.50,1124.75,1124.25,1124.25,180,196,376.00
08/22/2005,10:47,1124.25,1124.75,1124.25,1124.50,151,5,156.00
08/22/2005,10:48,1124.75,1124.75,1124.50,1124.75,161,323,484.00
08/22/2005,10:49,1124.50,1124.75,1124.50,1124.50,345,221,566.00
08/22/2005,10:50,1124.50,1124.75,1124.25,1124.50,242,192,434.00
08/22/2005,10:51,1124.25,1124.50,1124.00,1124.25,944,1012,1956.00
08/22/2005,10:52,1124.25,1124.50,1123.75,1124.00,658,605,1263.00
08/22/2005,10:53,1124.00,1124.50,1124.00,1124.25,523,204,727.00
08/22/2005,10:54,1124.25,1124.25,1123.50,1123.50,170,1798,1968.00
08/22/2005,10:55,1123.75,1123.75,1121.25,1121.75,2838,12290,15128.00
08/22/2005,10:56,1121.75,1122.75,1121.50,1122.75,4301,1031,5332.00
08/22/2005,10:57,1122.50,1122.75,1122.00,1122.25,367,1101,1468.00
08/22/2005,10:58,1122.00,1122.50,1121.75,1122.00,571,988,1559.00
08/22/2005,10:59,1122.00,1122.25,1121.75,1122.25,1129,80,1209.00
08/22/2005,11:00,1122.25,1122.25,1121.75,1122.00,451,1266,1717.00
08/22/2005,11:01,1122.00,1122.25,1121.50,1122.00,1460,1519,2979.00
08/22/2005,11:02,1122.00,1122.25,1121.25,1121.50,1184,1611,2795.00
08/22/2005,11:03,1121.50,1121.50,1121.00,1121.00,1000,1288,2288.00
08/22/2005,11:04,1121.00,1121.25,1120.50,1120.50,359,4512,4871.00
08/22/2005,11:05,1120.50,1120.75,1119.50,1119.75,1910,6487,8397.00
08/22/2005,11:06,1119.50,1120.00,1119.00,1119.50,4626,5527,10153.00
08/22/2005,11:07,1119.50,1119.75,1119.25,1119.75,1038,196,1234.00
08/22/2005,11:08,1119.75,1120.25,1119.50,1120.25,5994,1009,7003.00
08/22/2005,11:09,1120.25,1120.50,1119.75,1120.00,1484,1657,3141.00
08/22/2005,11:10,1120.00,1120.25,1120.00,1120.00,1084,233,1317.00
08/22/2005,11:11,1120.25,1120.25,1119.75,1120.25,916,1034,1950.00
08/22/2005,11:12,1120.00,1120.50,1120.00,1120.25,1109,544,1653.00
08/22/2005,11:13,1120.25,1120.25,1119.50,1119.75,428,2660,3088.00
08/22/2005,11:14,1119.75,1119.75,1119.25,1119.50,219,867,1086.00
08/22/2005,11:15,1119.50,1119.50,1119.00,1119.50,2187,1327,3514.00
08/22/2005,11:16,1119.50,1119.50,1119.00,1119.25,482,467,949.00
08/22/2005,11:17,1119.25,1119.75,1119.00,1119.25,940,1284,2224.00
08/22/2005,11:18,1119.25,1119.75,1119.25,1119.75,217,128,345.00
08/22/2005,11:19,1119.75,1120.25,1119.50,1120.00,1556,1043,2599.00
08/22/2005,11:20,1120.00,1120.25,1119.25,1119.50,1109,4482,5591.00
08/22/2005,11:21,1119.50,1119.75,1119.25,1119.75,992,721,1713.00
08/22/2005,11:22,1119.50,1119.75,1119.25,1119.50,700,239,939.00
08/22/2005,11:23,1119.50,1119.50,1119.00,1119.25,976,1276,2252.00
08/22/2005,11:24,1119.25,1119.50,1119.00,1119.25,531,265,796.00
08/22/2005,11:25,1119.25,1119.50,1119.00,1119.25,551,914,1465.00
08/22/2005,11:26,1119.00,1119.25,1118.25,1118.50,1592,7423,9015.00
08/22/2005,11:27,1118.50,1118.75,1118.25,1118.50,1597,1652,3249.00
08/22/2005,11:28,1118.25,1118.50,1118.00,1118.50,3084,3289,6373.00
08/22/2005,11:29,1118.50,1118.75,1118.25,1118.75,1842,418,2260.00
08/22/2005,11:30,1118.50,1119.00,1118.50,1118.50,743,964,1707.00
08/22/2005,11:31,1118.75,1118.75,1117.25,1117.25,1763,7145,8908.00
08/22/2005,11:32,1117.50,1118.00,1117.25,1117.75,1637,1360,2997.00
08/22/2005,11:33,1117.75,1118.25,1117.50,1118.00,1456,785,2241.00
08/22/2005,11:34,1118.00,1118.50,1118.00,1118.50,1341,306,1647.00
08/22/2005,11:35,1118.50,1118.50,1117.75,1118.00,108,1637,1745.00
08/22/2005,11:36,1118.00,1118.00,1117.50,1117.75,120,2048,2168.00
08/22/2005,11:37,1117.75,1117.75,1116.50,1117.00,1468,4929,6397.00
08/22/2005,11:38,1117.00,1117.00,1115.50,1115.75,4080,7297,11377.00
08/22/2005,11:39,1116.00,1116.75,1115.75,1116.50,4245,2658,6903.00
08/22/2005,11:40,1116.50,1117.25,1116.50,1116.75,2094,1867,3961.00
08/22/2005,11:41,1116.75,1117.00,1116.50,1116.50,1299,1022,2321.00
08/22/2005,11:42,1116.75,1116.75,1116.00,1116.25,1336,3111,4447.00
08/22/2005,11:43,1116.25,1116.75,1116.00,1116.25,1303,493,1796.00
08/22/2005,11:44,1116.25,1116.75,1116.25,1116.50,693,291,984.00
08/22/2005,11:45,1116.50,1116.50,1116.00,1116.50,834,740,1574.00
08/22/2005,11:46,1116.50,1116.75,1116.25,1116.75,792,24,816.00
08/22/2005,11:47,1116.75,1117.00,1116.50,1117.00,2087,28,2115.00
08/22/2005,11:48,1117.00,1117.25,1116.75,1117.00,124,848,972.00
08/22/2005,11:49,1116.75,1117.00,1116.50,1116.50,445,931,1376.00
08/22/2005,11:50,1116.50,1117.25,1116.50,1117.25,889,495,1384.00
08/22/2005,11:51,1117.25,1117.25,1116.75,1117.00,900,230,1130.00
08/22/2005,11:52,1117.00,1117.25,1116.75,1117.00,748,225,973.00
08/22/2005,11:53,1116.75,1117.25,1116.50,1117.25,1242,1526,2768.00
08/22/2005,11:54,1117.00,1117.25,1117.00,1117.25,639,199,838.00
08/22/2005,11:55,1117.50,1117.50,1117.00,1117.00,321,727,1048.00
08/22/2005,11:56,1117.00,1117.25,1117.00,1117.25,34,282,316.00
08/22/2005,11:57,1117.25,1117.50,1117.00,1117.25,729,411,1140.00
08/22/2005,11:58,1117.00,1117.00,1116.50,1117.00,470,1304,1774.00
08/22/2005,11:59,1116.75,1117.25,1116.75,1117.00,422,216,638.00
08/22/2005,12:00,1117.00,1117.00,1116.75,1117.00,231,3,234.00
08/22/2005,12:01,1117.00,1117.25,1116.75,1117.25,473,70,543.00
08/22/2005,12:02,1117.00,1117.50,1117.00,1117.25,998,38,1036.00
08/22/2005,12:03,1117.50,1117.50,1116.50,1116.50,279,1817,2096.00
08/22/2005,12:04,1116.75,1117.00,1116.75,1116.75,396,5,401.00
08/22/2005,12:05,1117.00,1117.00,1116.75,1117.00,276,20,296.00
08/22/2005,12:06,1116.75,1117.25,1116.75,1117.00,450,120,570.00
08/22/2005,12:07,1117.00,1117.50,1116.75,1117.00,1183,787,1970.00
08/22/2005,12:08,1117.00,1117.00,1116.25,1116.50,402,1370,1772.00
08/22/2005,12:09,1116.25,1116.50,1116.00,1116.25,270,1071,1341.00
08/22/2005,12:10,1116.25,1116.50,1116.00,1116.00,465,414,879.00
08/22/2005,12:11,1116.00,1116.25,1115.25,1115.25,143,3044,3187.00
08/22/2005,12:12,1115.50,1115.75,1115.00,1115.00,1540,4023,5563.00
08/22/2005,12:13,1115.00,1115.00,1114.25,1114.50,2012,5706,7718.00
08/22/2005,12:14,1114.50,1115.00,1114.50,1115.00,2246,617,2863.00
08/22/2005,12:15,1114.75,1115.00,1114.50,1115.00,2156,657,2813.00
08/22/2005,12:16,1114.75,1115.25,1114.50,1115.25,1479,1592,3071.00
08/22/2005,12:17,1115.25,1115.75,1115.00,1115.75,1717,319,2036.00
08/22/2005,12:18,1115.75,1115.75,1115.00,1115.25,127,1954,2081.00
08/22/2005,12:19,1115.00,1115.00,1113.50,1114.00,2759,7584,10343.00
08/22/2005,12:20,1114.00,1114.75,1114.00,1114.75,3004,1088,4092.00
08/22/2005,12:21,1114.75,1115.25,1114.75,1115.00,1403,678,2081.00
08/22/2005,12:22,1115.00,1115.25,1114.75,1115.00,881,1064,1945.00
08/22/2005,12:23,1115.00,1115.75,1115.00,1115.50,1085,110,1195.00
08/22/2005,12:24,1115.75,1115.75,1115.50,1115.75,719,545,1264.00
08/22/2005,12:25,1115.50,1116.25,1115.50,1116.00,1113,821,1934.00
08/22/2005,12:26,1116.00,1116.00,1115.50,1116.00,400,1280,1680.00
08/22/2005,12:27,1115.75,1116.50,1115.75,1116.50,2578,411,2989.00
08/22/2005,12:28,1116.25,1116.50,1116.25,1116.25,918,521,1439.00
08/22/2005,12:29,1116.25,1117.50,1116.25,1117.00,5674,2887,8561.00
08/22/2005,12:30,1117.25,1117.50,1117.00,1117.25,843,410,1253.00
08/22/2005,12:31,1117.25,1117.50,1116.75,1117.50,867,1925,2792.00
08/22/2005,12:32,1117.25,1117.50,1117.00,1117.25,557,707,1264.00
08/22/2005,12:33,1117.25,1117.25,1116.75,1116.75,103,1238,1341.00
08/22/2005,12:34,1117.00,1117.00,1116.75,1116.75,751,82,833.00
08/22/2005,12:35,1117.00,1117.25,1116.75,1117.00,348,91,439.00
08/22/2005,12:36,1117.00,1117.75,1116.75,1117.75,3739,482,4221.00
08/22/2005,12:37,1117.50,1117.75,1117.25,1117.50,1943,759,2702.00
08/22/2005,12:38,1117.75,1118.00,1117.50,1117.50,801,682,1483.00
08/22/2005,12:39,1117.75,1118.00,1117.50,1117.75,603,333,936.00
08/22/2005,12:40,1117.50,1117.75,1117.25,1117.50,598,2468,3066.00
08/22/2005,12:41,1117.50,1117.75,1117.50,1117.75,174,41,215.00
08/22/2005,12:42,1117.50,1117.75,1117.50,1117.50,6,62,68.00
08/22/2005,12:43,1117.50,1118.00,1117.50,1118.00,410,33,443.00
08/22/2005,12:44,1117.75,1118.25,1117.75,1118.25,1194,456,1650.00
08/22/2005,12:45,1118.00,1118.50,1118.00,1118.00,967,279,1246.00
08/22/2005,12:46,1118.25,1118.75,1118.00,1118.75,3622,1046,4668.00
08/22/2005,12:47,1118.50,1118.75,1118.50,1118.75,690,232,922.00
08/22/2005,12:48,1118.50,1119.00,1118.50,1118.75,1478,1378,2856.00
08/22/2005,12:49,1118.75,1119.00,1118.50,1118.50,346,318,664.00
08/22/2005,12:50,1118.75,1118.75,1118.25,1118.25,232,864,1096.00
08/22/2005,12:51,1118.50,1118.50,1118.25,1118.25,59,102,161.00
08/22/2005,12:52,1118.25,1118.75,1118.25,1118.50,629,597,1226.00
08/22/2005,12:53,1118.50,1118.50,1118.25,1118.50,494,50,544.00
08/22/2005,12:54,1118.50,1118.75,1118.25,1118.50,301,351,652.00
08/22/2005,12:55,1118.50,1119.00,1118.50,1118.75,919,62,981.00
08/22/2005,12:56,1118.75,1119.00,1118.50,1118.75,441,532,973.00
08/22/2005,12:57,1119.00,1119.00,1118.25,1118.50,76,446,522.00
08/22/2005,12:58,1118.50,1119.50,1118.50,1118.50,2934,3040,5974.00
08/22/2005,12:59,1118.50,1118.75,1118.25,1118.75,611,34,645.00
08/22/2005,13:00,1118.75,1118.75,1118.50,1118.50,598,84,682.00
08/22/2005,13:01,1118.75,1118.75,1117.25,1117.75,1550,5437,6987.00
08/22/2005,13:02,1117.50,1118.00,1117.25,1118.00,746,150,896.00
08/22/2005,13:03,1118.00,1118.00,1117.50,1117.50,68,383,451.00
08/22/2005,13:04,1117.50,1117.75,1117.00,1117.00,321,744,1065.00
08/22/2005,13:05,1117.00,1117.50,1116.75,1117.25,615,524,1139.00
08/22/2005,13:06,1117.25,1117.50,1117.00,1117.00,51,373,424.00
08/22/2005,13:07,1117.00,1117.50,1117.00,1117.00,428,356,784.00
08/22/2005,13:08,1117.25,1117.50,1117.00,1117.25,568,1141,1709.00
08/22/2005,13:09,1117.25,1117.25,1116.75,1117.25,796,812,1608.00
08/22/2005,13:10,1117.25,1117.50,1117.00,1117.00,711,12,723.00
08/22/2005,13:11,1117.25,1117.25,1116.75,1116.75,125,250,375.00
08/22/2005,13:12,1117.00,1117.00,1116.75,1117.00,33,109,142.00
08/22/2005,13:13,1117.00,1117.00,1116.75,1117.00,709,14,723.00
08/22/2005,13:14,1117.00,1117.00,1116.50,1116.50,600,440,1040.00
08/22/2005,13:15,1116.50,1117.50,1116.50,1117.25,2118,564,2682.00
08/22/2005,13:16,1117.25,1118.00,1117.25,1118.00,1620,87,1707.00
08/22/2005,13:17,1118.00,1118.50,1117.75,1118.25,1777,413,2190.00
08/22/2005,13:18,1118.25,1118.25,1117.75,1117.75,20,376,396.00
08/22/2005,13:19,1117.75,1118.00,1117.75,1118.00,307,154,461.00
08/22/2005,13:20,1118.00,1118.00,1117.50,1117.75,166,733,899.00
08/22/2005,13:21,1117.75,1118.25,1117.50,1118.25,600,296,896.00
08/22/2005,13:22,1118.25,1118.50,1118.00,1118.00,682,109,791.00
08/22/2005,13:23,1118.00,1118.50,1118.00,1118.25,278,237,515.00
08/22/2005,13:24,1118.25,1118.75,1118.25,1118.25,415,1060,1475.00
08/22/2005,13:25,1118.50,1118.50,1117.00,1117.75,3249,2991,6240.00
08/22/2005,13:26,1117.75,1117.75,1117.00,1117.00,168,642,810.00
08/22/2005,13:27,1117.00,1117.25,1116.50,1116.50,60,1307,1367.00
08/22/2005,13:28,1116.50,1117.50,1116.50,1117.25,967,916,1883.00
08/22/2005,13:29,1117.25,1117.25,1117.00,1117.25,163,108,271.00
08/22/2005,13:30,1117.25,1117.50,1116.75,1117.00,126,269,395.00
08/22/2005,13:31,1117.00,1117.25,1116.75,1117.00,306,98,404.00
08/22/2005,13:32,1117.00,1117.25,1116.75,1117.00,264,180,444.00
08/22/2005,13:33,1117.00,1117.00,1116.00,1116.25,419,4065,4484.00
08/22/2005,13:34,1116.00,1116.50,1116.00,1116.50,265,446,711.00
08/22/2005,13:35,1116.25,1116.50,1116.25,1116.25,17,340,357.00
08/22/2005,13:36,1116.25,1117.00,1116.00,1117.00,995,60,1055.00
08/22/2005,13:37,1117.00,1117.50,1117.00,1117.50,979,263,1242.00
08/22/2005,13:38,1117.75,1118.00,1117.50,1117.75,584,56,640.00
08/22/2005,13:39,1117.75,1118.50,1117.75,1118.25,1565,325,1890.00
08/22/2005,13:40,1118.00,1118.25,1116.75,1117.00,668,1168,1836.00
08/22/2005,13:41,1117.25,1117.75,1117.00,1117.50,848,92,940.00
08/22/2005,13:42,1117.50,1118.00,1117.50,1117.75,242,35,277.00
08/22/2005,13:43,1118.00,1118.00,1117.25,1117.25,10,452,462.00
08/22/2005,13:44,1117.25,1117.75,1117.00,1117.75,533,168,701.00
08/22/2005,13:45,1117.50,1117.75,1117.25,1117.50,261,195,456.00
08/22/2005,13:46,1117.25,1117.50,1116.75,1117.25,798,796,1594.00
08/22/2005,13:47,1117.25,1118.50,1117.25,1118.25,2442,196,2638.00
08/22/2005,13:48,1118.00,1118.25,1118.00,1118.00,563,291,854.00
08/22/2005,13:49,1117.75,1118.00,1117.75,1118.00,31,180,211.00
08/22/2005,13:50,1118.00,1118.00,1117.75,1118.00,236,419,655.00
08/22/2005,13:51,1118.00,1118.00,1117.75,1117.75,21,203,224.00
08/22/2005,13:52,1117.75,1118.00,1117.50,1118.00,13,361,374.00
08/22/2005,13:53,1117.75,1118.75,1117.75,1118.50,2122,850,2972.00
08/22/2005,13:54,1118.25,1118.50,1117.50,1118.00,474,894,1368.00
08/22/2005,13:55,1117.75,1118.00,1117.75,1118.00,31,334,365.00
08/22/2005,13:56,1117.75,1118.00,1116.75,1117.00,319,2092,2411.00
08/22/2005,13:57,1117.00,1117.25,1116.75,1117.00,460,1091,1551.00
08/22/2005,13:58,1116.75,1117.25,1116.75,1117.00,197,190,387.00
08/22/2005,13:59,1117.25,1117.25,1117.00,1117.25,36,477,513.00
08/22/2005,14:00,1117.25,1117.50,1116.50,1117.25,627,776,1403.00
08/22/2005,14:01,1117.00,1117.00,1116.00,1116.50,1136,2364,3500.00
08/22/2005,14:02,1116.75,1117.25,1116.50,1117.00,611,274,885.00
08/22/2005,14:03,1117.00,1117.25,1116.75,1116.75,101,425,526.00
08/22/2005,14:04,1117.00,1117.25,1116.75,1117.00,354,52,406.00
08/22/2005,14:05,1117.00,1117.25,1116.75,1117.25,107,154,261.00
08/22/2005,14:06,1117.00,1117.00,1116.75,1117.00,49,255,304.00
08/22/2005,14:07,1117.00,1117.50,1116.75,1117.25,338,148,486.00
08/22/2005,14:08,1117.25,1117.50,1117.00,1117.00,198,100,298.00
08/22/2005,14:09,1117.25,1117.25,1116.00,1117.00,515,1407,1922.00
08/22/2005,14:10,1116.75,1117.25,1116.75,1117.25,368,28,396.00
08/22/2005,14:11,1117.25,1117.25,1117.00,1117.00,27,304,331.00
08/22/2005,14:12,1117.00,1117.00,1116.75,1117.00,2,190,192.00
08/22/2005,14:13,1117.00,1117.50,1117.00,1117.25,296,217,513.00
08/22/2005,14:14,1117.50,1118.00,1117.25,1117.75,1093,314,1407.00
08/22/2005,14:15,1117.75,1117.75,1117.50,1117.75,7,35,42.00
08/22/2005,14:16,1117.50,1117.50,1117.00,1117.00,5,445,450.00
08/22/2005,14:17,1117.25,1117.50,1117.00,1117.25,194,261,455.00
08/22/2005,14:18,1117.25,1117.50,1117.25,1117.25,146,14,160.00
08/22/2005,14:19,1117.25,1117.50,1117.00,1117.25,33,119,152.00
08/22/2005,14:20,1117.25,1117.25,1117.00,1117.00,99,9,108.00
08/22/2005,14:21,1117.25,1117.75,1117.25,1117.50,503,127,630.00
08/22/2005,14:22,1117.25,1117.50,1117.25,1117.50,7,13,20.00
08/22/2005,14:23,1117.50,1117.75,1117.00,1117.00,451,852,1303.00
08/22/2005,14:24,1116.75,1117.00,1116.50,1117.00,1838,711,2549.00
08/22/2005,14:25,1116.75,1116.75,1116.00,1116.25,957,1600,2557.00
08/22/2005,14:26,1116.25,1116.50,1115.50,1116.50,1250,1792,3042.00
08/22/2005,14:27,1116.50,1117.00,1116.25,1117.00,732,134,866.00
08/22/2005,14:28,1117.00,1117.25,1116.75,1117.00,457,277,734.00
08/22/2005,14:29,1117.25,1117.50,1117.00,1117.00,207,68,275.00
08/22/2005,14:30,1117.00,1117.00,1116.50,1117.00,204,706,910.00
08/22/2005,14:31,1117.00,1117.25,1117.00,1117.25,94,97,191.00
08/22/2005,14:32,1117.25,1117.25,1117.00,1117.25,24,15,39.00
08/22/2005,14:33,1117.25,1118.50,1117.25,1117.75,3305,1032,4337.00
08/22/2005,14:34,1118.00,1118.25,1117.75,1117.75,407,182,589.00
08/22/2005,14:35,1117.75,1118.00,1117.75,1117.75,465,33,498.00
08/22/2005,14:36,1117.75,1118.50,1117.75,1118.25,816,437,1253.00
08/22/2005,14:37,1118.25,1118.50,1118.25,1118.25,366,700,1066.00
08/22/2005,14:38,1118.25,1118.75,1118.00,1118.75,619,245,864.00
08/22/2005,14:39,1118.75,1118.75,1118.25,1118.50,699,739,1438.00
08/22/2005,14:40,1118.50,1118.75,1118.25,1118.25,599,434,1033.00
08/22/2005,14:41,1118.50,1118.50,1117.75,1118.50,705,1288,1993.00
08/22/2005,14:42,1118.25,1119.25,1118.00,1119.00,2851,2045,4896.00
08/22/2005,14:43,1119.00,1119.25,1118.75,1119.00,1122,231,1353.00
08/22/2005,14:44,1118.75,1119.00,1118.50,1119.00,668,533,1201.00
08/22/2005,14:45,1119.00,1119.00,1118.75,1119.00,313,48,361.00
08/22/2005,14:46,1118.75,1119.00,1118.75,1119.00,363,41,404.00
08/22/2005,14:47,1119.00,1119.25,1118.75,1119.00,163,1448,1611.00
08/22/2005,14:48,1119.00,1119.00,1118.50,1118.75,228,295,523.00
08/22/2005,14:49,1118.75,1118.75,1118.50,1118.50,49,871,920.00
08/22/2005,14:50,1118.50,1119.00,1118.50,1119.00,651,205,856.00
08/22/2005,14:51,1119.00,1119.25,1118.75,1119.25,682,119,801.00
08/22/2005,14:52,1119.25,1119.25,1118.75,1119.00,356,371,727.00
08/22/2005,14:53,1119.00,1119.00,1118.50,1119.00,224,311,535.00
08/22/2005,14:54,1119.00,1119.25,1118.75,1119.00,614,154,768.00
08/22/2005,14:55,1119.25,1119.50,1119.00,1119.25,1056,533,1589.00
08/22/2005,14:56,1119.25,1119.50,1119.00,1119.50,477,722,1199.00
08/22/2005,14:57,1119.25,1119.50,1119.00,1119.25,255,732,987.00
08/22/2005,14:58,1119.25,1119.50,1118.75,1118.75,406,1695,2101.00
08/22/2005,14:59,1119.00,1119.50,1118.75,1119.25,2482,815,3297.00
08/22/2005,15:00,1119.25,1119.75,1119.25,1119.50,2009,2580,4589.00
08/22/2005,15:01,1119.50,1119.50,1118.75,1119.00,920,4291,5211.00
08/22/2005,15:02,1119.00,1119.50,1119.00,1119.25,1514,332,1846.00
08/22/2005,15:03,1119.00,1119.50,1119.00,1119.25,1277,982,2259.00
08/22/2005,15:04,1119.25,1119.50,1119.00,1119.00,240,431,671.00
08/22/2005,15:05,1119.00,1119.25,1118.75,1119.00,667,623,1290.00
08/22/2005,15:06,1119.00,1119.25,1118.75,1119.00,559,427,986.00
08/22/2005,15:07,1119.00,1119.25,1119.00,1119.00,680,1325,2005.00
08/22/2005,15:08,1119.25,1119.25,1119.00,1119.25,1367,116,1483.00
08/22/2005,15:09,1119.00,1119.25,1119.00,1119.25,628,67,695.00
08/22/2005,15:10,1119.25,1119.75,1119.00,1119.50,1264,413,1677.00
08/22/2005,15:11,1119.50,1119.75,1119.25,1119.50,2605,367,2972.00
08/22/2005,15:12,1119.75,1119.75,1119.50,1119.50,1068,334,1402.00
08/22/2005,15:13,1119.75,1120.00,1119.50,1119.75,765,197,962.00
08/22/2005,15:14,1119.75,1120.00,1119.75,1120.00,38,212,250.00
08/22/2005,15:15,1119.75,1120.00,1119.50,1119.50,2716,2960,5676.00
08/22/2005,15:16,1119.75,1119.75,1119.50,1119.75,15,68,83.00
08/22/2005,15:31,1119.25,1119.75,1119.25,1119.50,222,292,514.00
08/22/2005,15:32,1119.50,1119.50,1119.50,1119.50,0,225,225.00
08/22/2005,15:33,1119.50,1119.50,1119.25,1119.50,16,2,18.00
08/22/2005,15:34,1119.50,1119.75,1119.50,1119.75,142,0,142.00
08/22/2005,15:35,1119.50,1119.75,1119.50,1119.50,12,16,28.00
08/22/2005,15:36,1119.50,1119.50,1119.50,1119.50,0,3,3.00
08/22/2005,15:37,1119.50,1119.50,1119.50,1119.50,0,2,2.00
08/22/2005,15:39,1119.50,1119.50,1119.50,1119.50,0,183,183.00
08/22/2005,15:40,1119.50,1119.50,1119.50,1119.50,0,28,28.00
08/22/2005,15:41,1119.50,1119.50,1119.50,1119.50,0,9,9.00
08/22/2005,15:42,1119.25,1119.50,1119.25,1119.50,64,4,68.00
08/22/2005,15:43,1119.50,1119.50,1119.50,1119.50,30,0,30.00
08/22/2005,15:44,1119.50,1119.50,1119.50,1119.50,2,0,2.00
08/22/2005,15:45,1119.50,1119.50,1119.50,1119.50,3,0,3.00
08/22/2005,15:46,1119.50,1119.50,1119.50,1119.50,36,0,36.00
08/22/2005,15:47,1119.75,1119.75,1119.75,1119.75,5,0,5.00
08/22/2005,15:48,1119.75,1119.75,1119.75,1119.75,4,0,4.00
08/22/2005,15:49,1119.75,1119.75,1119.75,1119.75,254,0,254.00
08/22/2005,15:50,1119.75,1120.00,1119.75,1119.75,39,6,45.00
08/22/2005,15:52,1120.00,1120.00,1119.75,1119.75,1,20,21.00
08/22/2005,15:53,1120.00,1120.00,1120.00,1120.00,2,0,2.00
08/22/2005,15:54,1119.75,1119.75,1119.75,1119.75,0,5,5.00
08/22/2005,15:55,1120.00,1120.00,1119.75,1119.75,2,13,15.00
08/22/2005,15:56,1120.00,1120.00,1119.75,1119.75,1,5,6.00
08/22/2005,15:57,1119.75,1119.75,1119.75,1119.75,0,50,50.00
08/22/2005,15:58,1120.00,1120.00,1120.00,1120.00,8,0,8.00
08/22/2005,15:59,1120.00,1120.25,1120.00,1120.00,110,29,139.00
08/22/2005,16:00,1120.00,1120.00,1120.00,1120.00,0,21,21.00
08/22/2005,17:01,1119.75,1120.00,1119.75,1120.00,17,58,75.00
08/22/2005,17:02,1119.75,1119.75,1119.75,1119.75,0,5,5.00
08/22/2005,17:03,1119.75,1119.75,1119.75,1119.75,0,2,2.00
08/22/2005,17:04,1120.00,1120.00,1120.00,1120.00,65,0,65.00
08/22/2005,17:06,1120.25,1120.25,1120.25,1120.25,1,0,1.00
08/22/2005,17:08,1120.00,1120.25,1120.00,1120.25,3,10,13.00
08/22/2005,17:09,1120.25,1120.25,1120.00,1120.00,4,4,8.00
08/22/2005,17:11,1120.25,1120.25,1120.25,1120.25,1,0,1.00
08/22/2005,17:12,1120.00,1120.00,1120.00,1120.00,0,9,9.00
08/22/2005,17:16,1120.25,1120.25,1120.00,1120.00,1,1,2.00
08/22/2005,17:17,1120.25,1120.25,1120.25,1120.25,2,0,2.00
08/22/2005,17:19,1120.00,1120.00,1120.00,1120.00,0,1,1.00
08/22/2005,17:22,1120.25,1120.25,1120.25,1120.25,1,0,1.00
08/22/2005,17:25,1120.00,1120.25,1120.00,1120.25,111,2,113.00
08/22/2005,17:27,1120.25,1120.25,1120.25,1120.25,1,0,1.00
08/22/2005,17:28,1120.25,1120.25,1120.25,1120.25,15,0,15.00
08/22/2005,17:30,1120.00,1120.00,1120.00,1120.00,0,78,78.00
08/22/2005,17:31,1120.00,1120.00,1120.00,1120.00,0,28,28.00
08/22/2005,17:32,1120.00,1120.00,1120.00,1120.00,0,17,17.00
08/22/2005,17:33,1120.00,1120.00,1120.00,1120.00,0,11,11.00
08/22/2005,17:35,1120.00,1120.50,1120.00,1120.25,150,53,203.00
08/22/2005,17:38,1120.00,1120.00,1120.00,1120.00,0,25,25.00
08/22/2005,17:39,1119.75,1119.75,1119.75,1119.75,0,1,1.00
08/22/2005,17:48,1120.00,1120.00,1120.00,1120.00,45,0,45.00
08/22/2005,17:49,1120.00,1120.00,1120.00,1120.00,2,0,2.00
08/22/2005,17:52,1119.75,1119.75,1119.75,1119.75,0,1,1.00
08/22/2005,17:53,1120.00,1120.00,1120.00,1120.00,2,0,2.00
08/22/2005,17:59,1119.75,1119.75,1119.75,1119.75,0,1,1.00
08/22/2005,18:06,1119.75,1119.75,1119.75,1119.75,0,1,1.00
08/22/2005,18:13,1120.00,1120.00,1120.00,1120.00,1,0,1.00
08/22/2005,18:14,1120.00,1120.00,1120.00,1120.00,37,0,37.00
08/22/2005,18:15,1120.00,1120.00,1120.00,1120.00,1,0,1.00
08/22/2005,18:16,1120.00,1120.00,1120.00,1120.00,30,0,30.00
08/22/2005,18:17,1120.00,1120.00,1120.00,1120.00,13,0,13.00
08/22/2005,18:19,1120.00,1120.00,1120.00,1120.00,2,0,2.00
08/22/2005,18:23,1120.00,1120.00,1120.00,1120.00,2,0,2.00
08/22/2005,18:26,1120.00,1120.00,1120.00,1120.00,13,0,13.00
08/22/2005,18:27,1120.00,1120.00,1120.00,1120.00,2,0,2.00
08/22/2005,18:28,1120.00,1120.25,1120.00,1120.25,35,0,35.00
08/22/2005,18:29,1120.25,1120.25,1120.00,1120.00,85,2,87.00
08/22/2005,18:30,1120.00,1120.50,1120.00,1120.50,1,2,3.00
08/22/2005,18:32,1120.25,1120.25,1120.25,1120.25,0,3,3.00
08/22/2005,18:33,1120.25,1120.25,1120.25,1120.25,0,1,1.00
08/22/2005,18:34,1120.25,1120.25,1120.25,1120.25,0,4,4.00
08/22/2005,18:40,1120.25,1120.25,1120.25,1120.25,0,1,1.00
08/22/2005,18:46,1120.00,1120.00,1120.00,1120.00,0,2,2.00
08/22/2005,18:47,1120.25,1120.25,1120.25,1120.25,2,0,2.00
08/22/2005,18:50,1120.25,1120.25,1120.25,1120.25,15,0,15.00
08/22/2005,18:51,1120.25,1120.25,1120.25,1120.25,10,0,10.00
08/22/2005,18:54,1120.25,1120.25,1120.25,1120.25,2,0,2.00
08/22/2005,18:55,1120.25,1120.25,1120.25,1120.25,2,0,2.00
08/22/2005,18:57,1120.25,1120.25,1120.25,1120.25,1,0,1.00
08/22/2005,18:58,1120.25,1120.25,1120.25,1120.25,3,0,3.00
08/22/2005,19:03,1120.25,1120.25,1120.25,1120.25,1,0,1.00
08/22/2005,19:04,1120.25,1120.25,1120.25,1120.25,19,0,19.00
08/22/2005,19:06,1120.25,1120.25,1120.25,1120.25,25,0,25.00
08/22/2005,19:11,1120.25,1120.25,1120.25,1120.25,1,0,1.00
08/22/2005,19:12,1120.25,1120.25,1120.25,1120.25,2,0,2.00
08/22/2005,19:13,1120.50,1120.50,1120.50,1120.50,18,0,18.00
08/22/2005,19:14,1120.25,1120.25,1120.25,1120.25,0,10,10.00
08/22/2005,19:18,1120.25,1120.25,1120.25,1120.25,0,2,2.00
08/22/2005,19:19,1120.25,1120.25,1120.25,1120.25,0,7,7.00
08/22/2005,19:20,1120.50,1120.50,1120.50,1120.50,2,0,2.00
08/22/2005,19:21,1120.25,1120.25,1120.25,1120.25,0,2,2.00
08/22/2005,19:22,1120.50,1120.50,1120.50,1120.50,18,0,18.00
08/22/2005,19:29,1120.50,1120.50,1120.50,1120.50,1,0,1.00
08/22/2005,19:30,1120.25,1120.25,1120.25,1120.25,0,7,7.00
08/22/2005,19:32,1120.50,1120.50,1120.50,1120.50,18,0,18.00
08/22/2005,19:33,1120.50,1120.50,1120.50,1120.50,22,0,22.00
08/22/2005,19:34,1120.50,1120.50,1120.50,1120.50,11,0,11.00
08/22/2005,19:35,1120.75,1120.75,1120.75,1120.75,3,0,3.00
08/22/2005,19:38,1120.75,1120.75,1120.75,1120.75,2,0,2.00
08/22/2005,19:39,1120.75,1120.75,1120.50,1120.50,2,1,3.00
08/22/2005,19:40,1120.50,1120.50,1120.50,1120.50,0,13,13.00
08/22/2005,19:41,1120.50,1120.50,1120.50,1120.50,0,5,5.00
08/22/2005,19:42,1120.50,1120.50,1120.50,1120.50,0,35,35.00
08/22/2005,19:46,1120.50,1120.50,1120.50,1120.50,0,1,1.00
08/22/2005,19:48,1120.50,1120.50,1120.50,1120.50,0,2,2.00
08/22/2005,19:49,1120.50,1120.75,1120.50,1120.75,170,2,172.00
08/22/2005,19:50,1121.00,1121.00,1120.75,1120.75,4,38,42.00
08/22/2005,19:51,1120.75,1120.75,1120.75,1120.75,0,4,4.00
08/22/2005,19:53,1120.75,1120.75,1120.75,1120.75,0,6,6.00
08/22/2005,19:54,1120.75,1120.75,1120.75,1120.75,0,18,18.00
08/22/2005,19:56,1120.75,1120.75,1120.75,1120.75,0,1,1.00
08/22/2005,20:01,1120.75,1120.75,1120.75,1120.75,0,18,18.00
08/22/2005,20:02,1120.75,1120.75,1120.75,1120.75,0,11,11.00
08/22/2005,20:03,1120.75,1120.75,1120.75,1120.75,0,2,2.00
08/22/2005,20:04,1120.75,1120.75,1120.75,1120.75,0,25,25.00
08/22/2005,20:05,1120.75,1120.75,1120.75,1120.75,0,23,23.00
08/22/2005,20:06,1120.50,1120.50,1120.50,1120.50,0,13,13.00
08/22/2005,20:07,1120.75,1120.75,1120.75,1120.75,10,0,10.00
08/22/2005,20:08,1120.75,1120.75,1120.75,1120.75,7,0,7.00
08/22/2005,20:09,1120.50,1120.75,1120.50,1120.75,1,5,6.00
08/22/2005,20:11,1120.75,1120.75,1120.75,1120.75,16,0,16.00
08/22/2005,20:12,1120.75,1120.75,1120.75,1120.75,1,0,1.00
08/22/2005,20:13,1121.00,1121.00,1121.00,1121.00,3,0,3.00
08/22/2005,20:14,1121.00,1121.00,1121.00,1121.00,1,0,1.00
08/22/2005,20:15,1121.00,1121.00,1121.00,1121.00,2,0,2.00
08/22/2005,20:16,1121.00,1121.00,1121.00,1121.00,23,0,23.00
08/22/2005,20:21,1120.75,1120.75,1120.75,1120.75,0,25,25.00
08/22/2005,20:23,1120.75,1120.75,1120.75,1120.75,0,10,10.00
08/22/2005,20:24,1120.75,1120.75,1120.75,1120.75,0,1,1.00
08/22/2005,20:28,1120.75,1120.75,1120.75,1120.75,0,1,1.00
08/22/2005,20:29,1120.75,1120.75,1120.75,1120.75,0,1,1.00
08/22/2005,20:30,1121.00,1121.00,1121.00,1121.00,11,0,11.00
08/22/2005,20:31,1121.00,1121.00,1121.00,1121.00,43,0,43.00
08/22/2005,20:32,1120.75,1120.75,1120.75,1120.75,0,96,96.00
08/22/2005,20:33,1120.75,1120.75,1120.75,1120.75,0,46,46.00
08/22/2005,20:34,1120.75,1120.75,1120.75,1120.75,0,70,70.00
08/22/2005,20:35,1120.75,1120.75,1120.75,1120.75,0,1,1.00
08/22/2005,20:43,1121.00,1121.00,1121.00,1121.00,18,0,18.00
08/22/2005,20:45,1120.75,1120.75,1120.75,1120.75,0,20,20.00
08/22/2005,20:51,1120.75,1120.75,1120.75,1120.75,0,11,11.00
08/22/2005,20:52,1121.00,1121.00,1121.00,1121.00,95,0,95.00
08/22/2005,20:53,1121.00,1121.00,1121.00,1121.00,18,0,18.00
08/22/2005,20:54,1121.00,1121.00,1121.00,1121.00,1,0,1.00
08/22/2005,20:57,1121.00,1121.00,1121.00,1121.00,25,0,25.00
08/22/2005,20:58,1121.00,1121.00,1121.00,1121.00,10,0,10.00
08/22/2005,21:01,1121.00,1121.00,1120.75,1121.00,23,2,25.00
08/22/2005,21:04,1121.00,1121.00,1121.00,1121.00,20,0,20.00
08/22/2005,21:05,1120.75,1120.75,1120.75,1120.75,0,10,10.00
08/22/2005,21:06,1121.00,1121.00,1121.00,1121.00,1,0,1.00
08/22/2005,21:07,1120.75,1120.75,1120.75,1120.75,0,10,10.00
08/22/2005,21:13,1121.00,1121.00,1120.75,1120.75,7,2,9.00
08/22/2005,21:14,1120.75,1120.75,1120.75,1120.75,0,37,37.00
08/22/2005,21:15,1120.75,1120.75,1120.75,1120.75,0,5,5.00
08/22/2005,21:16,1120.50,1120.50,1120.50,1120.50,0,1,1.00
08/22/2005,21:18,1120.50,1120.50,1120.50,1120.50,0,138,138.00
08/22/2005,21:19,1120.50,1120.50,1120.50,1120.50,0,48,48.00
08/22/2005,21:21,1120.75,1120.75,1120.75,1120.75,5,0,5.00
08/22/2005,21:28,1120.50,1120.50,1120.50,1120.50,0,1,1.00
08/22/2005,21:29,1120.50,1120.50,1120.50,1120.50,0,8,8.00
08/22/2005,21:30,1120.50,1120.50,1120.50,1120.50,0,1,1.00
08/22/2005,21:31,1120.50,1120.75,1120.50,1120.75,1,36,37.00
08/22/2005,21:36,1120.50,1120.50,1120.50,1120.50,0,1,1.00
08/22/2005,21:39,1120.50,1120.50,1120.50,1120.50,0,5,5.00
08/22/2005,21:41,1120.50,1120.50,1120.50,1120.50,0,1,1.00
08/22/2005,21:46,1120.50,1120.75,1120.50,1120.50,1,2,3.00
08/22/2005,21:50,1120.50,1120.50,1120.50,1120.50,0,7,7.00
08/22/2005,21:52,1120.75,1120.75,1120.75,1120.75,2,0,2.00
08/22/2005,21:57,1120.50,1120.50,1120.50,1120.50,0,1,1.00
08/22/2005,22:04,1120.75,1120.75,1120.75,1120.75,46,0,46.00
08/22/2005,22:05,1120.50,1120.50,1120.50,1120.50,0,1,1.00
08/22/2005,22:07,1120.50,1120.50,1120.50,1120.50,0,3,3.00
08/22/2005,22:22,1120.50,1120.50,1120.50,1120.50,0,46,46.00
08/22/2005,22:25,1120.50,1120.50,1120.50,1120.50,0,42,42.00
08/22/2005,22:26,1120.50,1120.50,1120.50,1120.50,0,6,6.00
08/22/2005,22:28,1120.50,1120.50,1120.50,1120.50,0,12,12.00
08/22/2005,22:31,1120.50,1120.50,1120.50,1120.50,0,2,2.00
08/22/2005,22:32,1120.50,1120.50,1120.50,1120.50,0,2,2.00
08/22/2005,22:34,1120.50,1120.50,1120.50,1120.50,0,1,1.00
08/22/2005,22:35,1120.50,1120.50,1120.50,1120.50,0,1,1.00
08/22/2005,22:44,1120.75,1120.75,1120.75,1120.75,30,0,30.00
08/22/2005,22:52,1120.75,1120.75,1120.75,1120.75,5,0,5.00
08/22/2005,22:53,1120.75,1120.75,1120.75,1120.75,3,0,3.00
08/22/2005,22:54,1120.75,1120.75,1120.75,1120.75,50,0,50.00
08/22/2005,22:55,1120.75,1120.75,1120.75,1120.75,1,0,1.00
08/22/2005,23:03,1120.75,1120.75,1120.75,1120.75,4,0,4.00
08/22/2005,23:04,1120.50,1120.75,1120.50,1120.75,7,1,8.00
08/22/2005,23:05,1120.75,1120.75,1120.75,1120.75,2,0,2.00
08/22/2005,23:06,1120.75,1120.75,1120.75,1120.75,5,0,5.00
08/22/2005,23:07,1120.75,1120.75,1120.75,1120.75,1,0,1.00
08/22/2005,23:08,1120.50,1120.50,1120.50,1120.50,0,1,1.00
08/22/2005,23:09,1120.50,1120.50,1120.50,1120.50,0,8,8.00
08/22/2005,23:11,1120.50,1120.75,1120.50,1120.75,1,1,2.00
08/22/2005,23:13,1120.75,1120.75,1120.75,1120.75,1,0,1.00
08/22/2005,23:15,1120.75,1120.75,1120.75,1120.75,1,0,1.00
08/22/2005,23:21,1120.75,1120.75,1120.75,1120.75,1,0,1.00
08/22/2005,23:22,1120.50,1120.50,1120.50,1120.50,0,3,3.00
08/22/2005,23:23,1120.75,1120.75,1120.75,1120.75,1,0,1.00
08/22/2005,23:24,1120.75,1120.75,1120.75,1120.75,1,0,1.00
08/22/2005,23:28,1120.75,1120.75,1120.75,1120.75,1,0,1.00
08/22/2005,23:32,1120.50,1120.50,1120.50,1120.50,0,5,5.00
08/22/2005,23:39,1120.50,1120.50,1120.00,1120.25,6,116,122.00
08/22/2005,23:41,1120.25,1120.25,1120.25,1120.25,4,0,4.00
08/22/2005,23:42,1120.50,1120.50,1120.50,1120.50,10,0,10.00
08/22/2005,23:43,1120.25,1120.25,1120.25,1120.25,0,1,1.00
08/22/2005,23:44,1120.25,1120.25,1120.25,1120.25,0,6,6.00
08/22/2005,23:50,1120.25,1120.25,1120.25,1120.25,0,1,1.00
08/22/2005,23:51,1120.25,1120.25,1120.25,1120.25,0,30,30.00
08/22/2005,23:52,1120.25,1120.25,1120.25,1120.25,0,5,5.00
08/22/2005,23:54,1120.50,1120.50,1120.50,1120.50,1,0,1.00
08/22/2005,23:55,1120.50,1120.50,1120.50,1120.50,2,0,2.00
08/22/2005,23:59,1120.00,1120.50,1120.00,1120.50,1,1,2.00
08/23/2005,00:02,1120.25,1120.25,1120.25,1120.25,0,5,5.00
08/23/2005,00:12,1120.25,1120.25,1120.25,1120.25,0,3,3.00
08/23/2005,00:16,1120.25,1120.25,1120.25,1120.25,0,3,3.00
08/23/2005,00:17,1120.00,1120.00,1120.00,1120.00,0,56,56.00
08/23/2005,00:21,1119.75,1119.75,1119.75,1119.75,0,105,105.00
08/23/2005,00:22,1119.75,1119.75,1119.75,1119.75,0,25,25.00
08/23/2005,00:23,1119.75,1119.75,1119.75,1119.75,0,10,10.00
08/23/2005,00:25,1119.75,1119.75,1119.75,1119.75,0,9,9.00
08/23/2005,00:26,1119.75,1119.75,1119.75,1119.75,0,13,13.00
08/23/2005,00:28,1119.75,1119.75,1119.75,1119.75,0,5,5.00
08/23/2005,00:30,1119.50,1119.50,1119.25,1119.50,106,221,327.00
08/23/2005,00:31,1119.50,1119.50,1119.50,1119.50,1,0,1.00
08/23/2005,00:32,1119.50,1119.50,1119.50,1119.50,1,0,1.00
08/23/2005,00:33,1119.25,1119.25,1119.25,1119.25,0,22,22.00
08/23/2005,00:34,1119.50,1119.50,1119.50,1119.50,1,0,1.00
08/23/2005,00:35,1119.50,1119.50,1119.50,1119.50,24,0,24.00
08/23/2005,00:36,1119.25,1119.25,1119.25,1119.25,0,26,26.00
08/23/2005,00:37,1119.50,1119.50,1119.50,1119.50,4,0,4.00
08/23/2005,00:40,1119.50,1119.50,1119.50,1119.50,1,0,1.00
08/23/2005,00:42,1119.50,1119.50,1119.50,1119.50,15,0,15.00
08/23/2005,00:44,1119.50,1119.50,1119.50,1119.50,1,0,1.00
08/23/2005,00:49,1119.50,1119.50,1119.50,1119.50,1,0,1.00
08/23/2005,00:52,1119.50,1119.50,1119.50,1119.50,1,0,1.00
08/23/2005,00:53,1119.50,1119.50,1119.50,1119.50,1,0,1.00
08/23/2005,00:54,1119.50,1119.50,1119.50,1119.50,10,0,10.00
08/23/2005,01:03,1119.50,1119.50,1119.50,1119.50,45,0,45.00
08/23/2005,01:04,1119.50,1119.50,1119.50,1119.50,8,0,8.00
08/23/2005,01:06,1119.50,1119.50,1119.50,1119.50,4,0,4.00
08/23/2005,01:09,1119.25,1119.25,1119.25,1119.25,0,15,15.00
08/23/2005,01:11,1119.50,1119.50,1119.50,1119.50,1,0,1.00
08/23/2005,01:12,1119.25,1119.25,1119.25,1119.25,0,275,275.00
08/23/2005,01:13,1119.25,1119.25,1119.25,1119.25,0,10,10.00
08/23/2005,01:15,1119.25,1119.25,1119.25,1119.25,0,47,47.00
08/23/2005,01:16,1119.00,1119.00,1119.00,1119.00,0,4,4.00
08/23/2005,01:18,1119.25,1119.25,1119.25,1119.25,16,0,16.00
08/23/2005,01:19,1119.25,1119.25,1119.25,1119.25,15,0,15.00
08/23/2005,01:21,1119.00,1119.00,1119.00,1119.00,0,166,166.00
08/23/2005,01:24,1119.00,1119.00,1119.00,1119.00,0,51,51.00
08/23/2005,01:25,1119.00,1119.00,1118.75,1118.75,2,29,31.00
08/23/2005,01:26,1118.75,1118.75,1118.75,1118.75,0,10,10.00
08/23/2005,01:30,1118.75,1118.75,1118.75,1118.75,0,1,1.00
08/23/2005,01:33,1118.75,1119.00,1118.75,1119.00,13,3,16.00
08/23/2005,01:34,1118.75,1119.00,1118.75,1119.00,1,3,4.00
08/23/2005,01:35,1119.00,1119.00,1119.00,1119.00,35,0,35.00
08/23/2005,01:36,1119.00,1119.00,1119.00,1119.00,51,0,51.00
08/23/2005,01:38,1119.00,1119.00,1119.00,1119.00,46,0,46.00
08/23/2005,01:39,1119.00,1119.00,1119.00,1119.00,50,0,50.00
08/23/2005,01:42,1119.00,1119.00,1119.00,1119.00,32,0,32.00
08/23/2005,01:43,1119.25,1119.25,1119.25,1119.25,115,0,115.00
08/23/2005,01:44,1119.25,1119.25,1119.25,1119.25,29,0,29.00
08/23/2005,01:46,1119.25,1119.25,1119.25,1119.25,45,0,45.00
08/23/2005,01:47,1119.25,1119.25,1119.25,1119.25,30,0,30.00
08/23/2005,01:48,1119.25,1119.25,1119.25,1119.25,10,0,10.00
08/23/2005,01:50,1119.25,1119.25,1119.25,1119.25,11,0,11.00
08/23/2005,01:51,1119.00,1119.00,1119.00,1119.00,0,2,2.00
08/23/2005,01:58,1119.25,1119.25,1119.25,1119.25,12,0,12.00
08/23/2005,01:59,1119.25,1119.25,1119.25,1119.25,8,0,8.00
08/23/2005,02:00,1119.00,1119.00,1119.00,1119.00,0,2,2.00
08/23/2005,02:01,1119.25,1119.25,1119.00,1119.00,5,49,54.00
08/23/2005,02:02,1119.00,1119.00,1119.00,1119.00,0,26,26.00
08/23/2005,02:03,1118.75,1119.00,1118.50,1118.75,34,209,243.00
08/23/2005,02:04,1118.75,1118.75,1118.75,1118.75,60,0,60.00
08/23/2005,02:05,1118.75,1118.75,1118.50,1118.75,46,1,47.00
08/23/2005,02:06,1118.75,1118.75,1118.75,1118.75,26,0,26.00
08/23/2005,02:07,1118.50,1118.50,1118.50,1118.50,0,44,44.00
08/23/2005,02:08,1118.50,1118.50,1118.00,1118.00,0,457,457.00
08/23/2005,02:09,1118.25,1118.25,1118.25,1118.25,234,0,234.00
08/23/2005,02:10,1118.25,1118.50,1118.25,1118.50,54,0,54.00
08/23/2005,02:11,1118.25,1118.75,1118.25,1118.50,38,5,43.00
08/23/2005,02:12,1118.50,1118.50,1118.25,1118.50,15,20,35.00
08/23/2005,02:13,1118.50,1118.75,1118.25,1118.75,24,2,26.00
08/23/2005,02:14,1118.50,1118.50,1118.25,1118.25,0,42,42.00
08/23/2005,02:15,1118.25,1118.25,1118.00,1118.00,0,101,101.00
08/23/2005,02:16,1118.00,1118.75,1118.00,1118.50,159,169,328.00
08/23/2005,02:17,1118.50,1118.50,1118.25,1118.25,5,227,232.00
08/23/2005,02:18,1118.25,1118.25,1118.00,1118.25,3,109,112.00
08/23/2005,02:19,1118.50,1118.50,1117.75,1117.75,13,701,714.00
08/23/2005,02:20,1117.75,1118.00,1117.50,1118.00,76,105,181.00
08/23/2005,02:21,1118.00,1118.00,1117.75,1118.00,58,106,164.00
08/23/2005,02:22,1118.00,1118.00,1117.75,1118.00,31,1,32.00
08/23/2005,02:23,1118.25,1118.50,1118.25,1118.50,98,0,98.00
08/23/2005,02:24,1118.25,1118.25,1118.00,1118.00,0,35,35.00
08/23/2005,02:25,1118.25,1118.50,1118.25,1118.25,57,11,68.00
08/23/2005,02:26,1118.50,1118.50,1118.50,1118.50,68,0,68.00
08/23/2005,02:27,1118.25,1118.50,1118.25,1118.50,22,5,27.00
08/23/2005,02:28,1118.25,1118.50,1118.25,1118.50,1,5,6.00
08/23/2005,02:29,1118.50,1118.50,1118.50,1118.50,61,0,61.00
08/23/2005,02:31,1118.50,1118.50,1118.50,1118.50,16,0,16.00
08/23/2005,02:32,1118.25,1118.50,1118.25,1118.50,70,13,83.00
08/23/2005,02:33,1118.50,1118.50,1118.25,1118.25,1,2,3.00
08/23/2005,02:34,1118.25,1118.25,1118.25,1118.25,0,20,20.00
08/23/2005,02:35,1118.50,1118.50,1118.25,1118.25,20,5,25.00
08/23/2005,02:36,1118.25,1118.25,1118.25,1118.25,0,1,1.00
08/23/2005,02:41,1118.50,1118.50,1118.50,1118.50,15,0,15.00
08/23/2005,02:42,1118.50,1118.50,1118.50,1118.50,30,0,30.00
08/23/2005,02:43,1118.50,1118.50,1118.25,1118.25,4,11,15.00
08/23/2005,02:44,1118.25,1118.25,1118.25,1118.25,0,7,7.00
08/23/2005,02:45,1118.25,1118.25,1118.25,1118.25,0,51,51.00
08/23/2005,02:46,1118.25,1118.25,1118.00,1118.00,39,107,146.00
08/23/2005,02:47,1118.00,1118.00,1117.75,1117.75,123,161,284.00
08/23/2005,02:48,1118.00,1118.00,1118.00,1118.00,122,0,122.00
08/23/2005,02:49,1118.25,1118.25,1118.00,1118.00,157,1,158.00
08/23/2005,02:50,1118.25,1118.25,1118.25,1118.25,5,0,5.00
08/23/2005,02:51,1118.00,1118.25,1118.00,1118.00,2,117,119.00
08/23/2005,02:52,1118.00,1118.00,1118.00,1118.00,0,22,22.00
08/23/2005,02:53,1118.00,1118.00,1118.00,1118.00,0,116,116.00
08/23/2005,02:55,1117.75,1117.75,1117.75,1117.75,0,1,1.00
08/23/2005,02:56,1117.75,1117.75,1117.75,1117.75,0,1,1.00
08/23/2005,02:57,1117.75,1118.00,1117.75,1118.00,1,10,11.00
08/23/2005,02:58,1117.75,1118.00,1117.50,1117.50,3,104,107.00
08/23/2005,02:59,1117.50,1117.75,1117.50,1117.75,143,2,145.00
08/23/2005,03:00,1117.75,1118.00,1117.75,1118.00,9,0,9.00
08/23/2005,03:01,1117.75,1117.75,1117.75,1117.75,0,67,67.00
08/23/2005,03:02,1117.75,1117.75,1117.75,1117.75,0,32,32.00
08/23/2005,03:03,1117.75,1117.75,1117.75,1117.75,0,26,26.00
08/23/2005,03:04,1117.75,1118.00,1117.75,1118.00,1,6,7.00
08/23/2005,03:05,1118.00,1118.00,1118.00,1118.00,12,0,12.00
08/23/2005,03:06,1117.75,1118.25,1117.75,1118.00,41,41,82.00
08/23/2005,03:08,1118.00,1118.00,1118.00,1118.00,0,50,50.00
08/23/2005,03:09,1117.75,1118.00,1117.75,1118.00,30,2,32.00
08/23/2005,03:10,1118.00,1118.00,1118.00,1118.00,1,0,1.00
08/23/2005,03:11,1118.00,1118.00,1118.00,1118.00,50,0,50.00
08/23/2005,03:12,1118.00,1118.00,1118.00,1118.00,3,0,3.00
08/23/2005,03:13,1118.00,1118.00,1118.00,1118.00,9,0,9.00
08/23/2005,03:14,1118.00,1118.00,1118.00,1118.00,4,0,4.00
08/23/2005,03:15,1118.00,1118.00,1118.00,1118.00,2,0,2.00
08/23/2005,03:16,1117.75,1117.75,1117.75,1117.75,0,41,41.00
08/23/2005,03:17,1118.00,1118.00,1118.00,1118.00,5,0,5.00
08/23/2005,03:18,1117.75,1117.75,1117.75,1117.75,0,102,102.00
08/23/2005,03:19,1117.75,1117.75,1117.50,1117.50,0,18,18.00
08/23/2005,03:20,1117.50,1117.50,1117.50,1117.50,0,17,17.00
08/23/2005,03:21,1117.75,1117.75,1117.75,1117.75,82,0,82.00
08/23/2005,03:22,1117.75,1117.75,1117.75,1117.75,35,0,35.00
08/23/2005,03:23,1117.75,1118.00,1117.75,1118.00,6,0,6.00
08/23/2005,03:24,1117.50,1117.75,1117.50,1117.75,4,5,9.00
08/23/2005,03:25,1117.75,1117.75,1117.75,1117.75,6,0,6.00
08/23/2005,03:26,1117.75,1117.75,1117.75,1117.75,4,0,4.00
08/23/2005,03:27,1117.75,1117.75,1117.75,1117.75,10,0,10.00
08/23/2005,03:28,1117.75,1117.75,1117.75,1117.75,11,0,11.00
08/23/2005,03:29,1117.75,1117.75,1117.25,1117.50,19,116,135.00
08/23/2005,03:30,1117.50,1117.75,1117.50,1117.50,18,5,23.00
08/23/2005,03:31,1117.50,1117.75,1117.25,1117.75,19,28,47.00
08/23/2005,03:32,1117.50,1117.50,1117.50,1117.50,0,36,36.00
08/23/2005,03:34,1117.50,1117.75,1117.50,1117.75,1,27,28.00
08/23/2005,03:36,1117.75,1118.00,1117.75,1117.75,105,17,122.00
08/23/2005,03:37,1117.75,1118.00,1117.75,1117.75,13,2,15.00
08/23/2005,03:38,1118.00,1118.00,1118.00,1118.00,51,0,51.00
08/23/2005,03:39,1117.75,1117.75,1117.75,1117.75,0,40,40.00
08/23/2005,03:40,1117.75,1117.75,1117.50,1117.75,1,45,46.00
08/23/2005,03:42,1117.75,1117.75,1117.75,1117.75,10,0,10.00
08/23/2005,03:43,1117.75,1117.75,1117.50,1117.50,4,75,79.00
08/23/2005,03:44,1117.50,1117.50,1117.50,1117.50,0,5,5.00
08/23/2005,03:45,1117.75,1117.75,1117.75,1117.75,34,0,34.00
08/23/2005,03:47,1117.50,1117.50,1117.50,1117.50,0,2,2.00
08/23/2005,03:48,1117.50,1117.75,1117.50,1117.50,2,31,33.00
08/23/2005,03:49,1117.75,1117.75,1117.50,1117.50,3,2,5.00
08/23/2005,03:50,1117.50,1117.50,1117.50,1117.50,0,10,10.00
08/23/2005,03:51,1117.50,1117.50,1117.50,1117.50,0,89,89.00
08/23/2005,03:52,1117.50,1117.50,1117.50,1117.50,0,2,2.00
08/23/2005,03:53,1117.25,1117.50,1117.25,1117.50,1,1,2.00
08/23/2005,03:54,1117.25,1117.50,1117.25,1117.50,1,1,2.00
08/23/2005,03:55,1117.50,1117.50,1117.50,1117.50,63,0,63.00
08/23/2005,03:56,1117.50,1117.75,1117.50,1117.50,16,46,62.00
08/23/2005,03:57,1117.25,1117.50,1117.25,1117.25,9,246,255.00
08/23/2005,03:58,1117.50,1118.00,1117.25,1117.75,412,38,450.00
08/23/2005,03:59,1117.50,1117.50,1117.50,1117.50,0,13,13.00
08/23/2005,04:00,1117.50,1117.75,1117.50,1117.50,1,27,28.00
08/23/2005,04:01,1117.50,1117.50,1117.25,1117.25,0,19,19.00
08/23/2005,04:02,1117.75,1118.00,1117.75,1118.00,145,0,145.00
08/23/2005,04:03,1118.00,1118.00,1117.75,1117.75,40,23,63.00
08/23/2005,04:04,1117.75,1118.00,1117.75,1118.00,41,12,53.00
08/23/2005,04:05,1118.00,1118.25,1118.00,1118.00,53,8,61.00
08/23/2005,04:06,1118.00,1118.50,1118.00,1118.25,170,29,199.00
08/23/2005,04:07,1118.25,1119.25,1118.25,1119.00,620,92,712.00
08/23/2005,04:08,1119.00,1119.25,1118.75,1119.00,45,36,81.00
08/23/2005,04:09,1119.00,1119.50,1119.00,1119.00,49,3,52.00
08/23/2005,04:10,1119.00,1119.00,1119.00,1119.00,0,85,85.00
08/23/2005,04:11,1119.00,1119.00,1119.00,1119.00,0,30,30.00
08/23/2005,04:12,1119.00,1119.00,1119.00,1119.00,0,30,30.00
08/23/2005,04:13,1119.00,1119.00,1119.00,1119.00,0,6,6.00
08/23/2005,04:14,1118.75,1118.75,1118.75,1118.75,0,37,37.00
08/23/2005,04:15,1118.50,1118.50,1118.50,1118.50,0,106,106.00
08/23/2005,04:16,1118.50,1118.75,1118.25,1118.75,6,129,135.00
08/23/2005,04:17,1118.50,1118.50,1118.50,1118.50,0,19,19.00
08/23/2005,04:18,1118.50,1118.50,1118.50,1118.50,0,36,36.00
08/23/2005,04:19,1118.50,1118.50,1118.25,1118.25,0,41,41.00
08/23/2005,04:20,1118.50,1118.50,1118.25,1118.25,8,1,9.00
08/23/2005,04:21,1118.50,1118.50,1118.25,1118.25,6,1,7.00
08/23/2005,04:22,1118.50,1118.50,1118.50,1118.50,1,0,1.00
08/23/2005,04:23,1118.75,1119.00,1118.75,1118.75,32,15,47.00
08/23/2005,04:25,1118.75,1118.75,1118.75,1118.75,0,31,31.00
08/23/2005,04:26,1118.50,1118.50,1118.50,1118.50,0,2,2.00
08/23/2005,04:27,1118.75,1118.75,1118.25,1118.25,2,16,18.00
08/23/2005,04:29,1118.25,1118.25,1118.00,1118.00,1,92,93.00
08/23/2005,04:30,1118.25,1118.25,1118.00,1118.25,6,1,7.00
08/23/2005,04:31,1118.00,1118.00,1118.00,1118.00,0,25,25.00
08/23/2005,04:32,1118.00,1118.00,1118.00,1118.00,0,59,59.00
08/23/2005,04:33,1117.75,1118.00,1117.75,1117.75,9,33,42.00
08/23/2005,04:34,1118.00,1118.00,1118.00,1118.00,62,0,62.00
08/23/2005,04:37,1118.00,1118.50,1118.00,1118.50,48,0,48.00
08/23/2005,04:38,1118.50,1118.50,1118.50,1118.50,1,0,1.00
08/23/2005,04:39,1118.25,1118.25,1118.25,1118.25,0,2,2.00
08/23/2005,04:40,1118.50,1118.50,1118.50,1118.50,1,0,1.00
08/23/2005,04:41,1118.50,1118.75,1118.50,1118.75,138,0,138.00
08/23/2005,04:42,1118.50,1118.50,1118.25,1118.50,24,21,45.00
08/23/2005,04:43,1118.25,1118.50,1118.25,1118.50,12,10,22.00
08/23/2005,04:44,1118.50,1118.50,1118.50,1118.50,8,0,8.00
08/23/2005,04:46,1118.50,1118.50,1118.50,1118.50,8,0,8.00
08/23/2005,04:47,1118.25,1118.25,1118.25,1118.25,0,5,5.00
08/23/2005,04:48,1118.25,1118.25,1118.25,1118.25,0,1,1.00
08/23/2005,04:49,1118.25,1118.25,1118.00,1118.00,2,26,28.00
08/23/2005,04:50,1118.25,1118.25,1118.25,1118.25,1,0,1.00
08/23/2005,04:51,1118.25,1118.25,1118.25,1118.25,1,0,1.00
08/23/2005,04:52,1118.25,1118.25,1118.25,1118.25,230,0,230.00
08/23/2005,04:53,1118.25,1118.25,1118.25,1118.25,1,0,1.00
08/23/2005,04:55,1118.50,1118.50,1118.50,1118.50,80,0,80.00
08/23/2005,04:56,1118.50,1118.50,1118.50,1118.50,14,0,14.00
08/23/2005,04:58,1118.50,1118.50,1118.25,1118.25,15,100,115.00
08/23/2005,04:59,1118.50,1118.50,1118.25,1118.25,36,184,220.00
08/23/2005,05:00,1118.25,1118.50,1118.25,1118.25,2,93,95.00
08/23/2005,05:01,1118.25,1118.50,1118.25,1118.50,4,40,44.00
08/23/2005,05:02,1118.50,1118.50,1118.25,1118.25,12,14,26.00
08/23/2005,05:03,1118.25,1118.25,1118.25,1118.25,0,16,16.00
08/23/2005,05:04,1118.25,1118.25,1118.25,1118.25,0,41,41.00
08/23/2005,05:05,1118.25,1118.25,1118.25,1118.25,0,24,24.00
08/23/2005,05:06,1118.25,1118.25,1118.25,1118.25,0,9,9.00
08/23/2005,05:08,1118.00,1118.00,1118.00,1118.00,0,1,1.00
08/23/2005,05:09,1118.25,1118.25,1118.25,1118.25,2,0,2.00
08/23/2005,05:12,1118.25,1118.25,1118.25,1118.25,11,0,11.00
08/23/2005,05:14,1118.25,1118.25,1118.00,1118.00,10,1,11.00
08/23/2005,05:17,1118.25,1118.25,1118.25,1118.25,6,0,6.00
08/23/2005,05:18,1118.25,1118.25,1118.25,1118.25,4,0,4.00
08/23/2005,05:19,1118.25,1118.25,1118.25,1118.25,5,0,5.00
08/23/2005,05:20,1118.25,1118.25,1118.25,1118.25,11,0,11.00
08/23/2005,05:21,1118.25,1118.25,1118.25,1118.25,3,0,3.00
08/23/2005,05:22,1118.25,1118.25,1118.25,1118.25,2,0,2.00
08/23/2005,05:23,1118.25,1118.50,1118.25,1118.25,28,10,38.00
08/23/2005,05:25,1118.25,1118.25,1118.00,1118.25,1,11,12.00
08/23/2005,05:26,1118.25,1118.25,1118.25,1118.25,12,0,12.00
08/23/2005,05:27,1118.00,1118.00,1118.00,1118.00,0,1,1.00
08/23/2005,05:28,1118.00,1118.00,1118.00,1118.00,0,76,76.00
08/23/2005,05:29,1118.00,1118.00,1118.00,1118.00,0,22,22.00
08/23/2005,05:30,1118.25,1118.25,1118.25,1118.25,5,0,5.00
08/23/2005,05:31,1118.00,1118.00,1118.00,1118.00,0,79,79.00
08/23/2005,05:32,1118.00,1118.00,1118.00,1118.00,0,2,2.00
08/23/2005,05:35,1118.25,1118.50,1118.00,1118.50,110,1,111.00
08/23/2005,05:37,1118.25,1118.25,1118.25,1118.25,0,11,11.00
08/23/2005,05:38,1118.25,1118.25,1118.25,1118.25,0,2,2.00
08/23/2005,05:39,1118.25,1118.25,1118.25,1118.25,0,53,53.00
08/23/2005,05:40,1118.25,1118.25,1118.25,1118.25,0,20,20.00
08/23/2005,05:41,1118.25,1118.25,1118.25,1118.25,0,1,1.00
08/23/2005,05:43,1118.25,1118.25,1118.25,1118.25,0,17,17.00
08/23/2005,05:45,1118.25,1118.50,1118.25,1118.50,19,26,45.00
08/23/2005,05:46,1118.25,1118.50,1118.25,1118.50,2,3,5.00
08/23/2005,05:47,1118.25,1118.25,1118.25,1118.25,0,5,5.00
08/23/2005,05:49,1118.25,1118.25,1118.25,1118.25,0,54,54.00
08/23/2005,05:52,1118.25,1118.25,1118.00,1118.25,11,4,15.00
08/23/2005,05:53,1118.25,1118.50,1118.25,1118.50,4,0,4.00
08/23/2005,05:54,1118.50,1118.50,1118.25,1118.25,5,9,14.00
08/23/2005,05:56,1118.50,1118.75,1118.25,1118.75,103,1,104.00
08/23/2005,05:57,1118.50,1118.50,1118.50,1118.50,0,87,87.00
08/23/2005,05:59,1118.50,1118.50,1118.50,1118.50,0,20,20.00
08/23/2005,06:00,1118.50,1118.50,1118.50,1118.50,0,3,3.00
08/23/2005,06:02,1118.50,1118.50,1118.50,1118.50,0,1,1.00
08/23/2005,06:03,1118.50,1118.50,1118.50,1118.50,0,16,16.00
08/23/2005,06:04,1118.50,1118.75,1118.50,1118.75,1,5,6.00
08/23/2005,06:05,1118.50,1118.50,1118.50,1118.50,0,67,67.00
08/23/2005,06:06,1118.50,1118.50,1118.25,1118.25,0,99,99.00
08/23/2005,06:07,1118.25,1118.25,1118.25,1118.25,0,49,49.00
08/23/2005,06:08,1118.50,1118.50,1118.50,1118.50,5,0,5.00
08/23/2005,06:09,1118.25,1118.25,1118.25,1118.25,0,25,25.00
08/23/2005,06:10,1118.50,1118.50,1118.25,1118.25,6,206,212.00
08/23/2005,06:12,1118.50,1118.50,1118.50,1118.50,175,0,175.00
08/23/2005,06:13,1118.50,1118.50,1118.50,1118.50,2,0,2.00
08/23/2005,06:15,1118.75,1118.75,1118.75,1118.75,1,0,1.00
08/23/2005,06:16,1118.75,1118.75,1118.75,1118.75,190,0,190.00
08/23/2005,06:17,1118.75,1118.75,1118.50,1118.50,12,8,20.00
08/23/2005,06:18,1118.75,1118.75,1118.75,1118.75,2,0,2.00
08/23/2005,06:19,1118.75,1118.75,1118.75,1118.75,5,0,5.00
08/23/2005,06:22,1118.75,1118.75,1118.75,1118.75,12,0,12.00
08/23/2005,06:23,1118.75,1118.75,1118.75,1118.75,5,0,5.00
08/23/2005,06:24,1118.75,1118.75,1118.75,1118.75,3,0,3.00
08/23/2005,06:25,1118.75,1118.75,1118.75,1118.75,28,0,28.00
08/23/2005,06:26,1118.75,1118.75,1118.75,1118.75,33,0,33.00
08/23/2005,06:27,1118.75,1118.75,1118.75,1118.75,10,0,10.00
08/23/2005,06:28,1119.00,1119.00,1118.75,1118.75,10,22,32.00
08/23/2005,06:29,1118.75,1118.75,1118.75,1118.75,0,26,26.00
08/23/2005,06:30,1118.75,1119.00,1118.75,1119.00,200,11,211.00
08/23/2005,06:31,1119.00,1119.00,1119.00,1119.00,5,0,5.00
08/23/2005,06:32,1119.00,1119.25,1119.00,1119.25,8,0,8.00
08/23/2005,06:33,1119.25,1119.25,1119.00,1119.00,5,84,89.00
08/23/2005,06:34,1119.00,1119.25,1119.00,1119.00,2,24,26.00
08/23/2005,06:35,1119.00,1119.00,1118.75,1119.00,3,4,7.00
08/23/2005,06:36,1119.00,1119.00,1119.00,1119.00,2,0,2.00
08/23/2005,06:37,1118.75,1118.75,1118.75,1118.75,0,10,10.00
08/23/2005,06:38,1118.75,1118.75,1118.75,1118.75,0,2,2.00
08/23/2005,06:39,1118.75,1119.00,1118.75,1119.00,2,1,3.00
08/23/2005,06:40,1118.75,1118.75,1118.75,1118.75,0,1,1.00
08/23/2005,06:41,1118.75,1118.75,1118.25,1118.50,55,315,370.00
08/23/2005,06:42,1118.25,1118.25,1118.00,1118.25,21,43,64.00
08/23/2005,06:43,1118.25,1118.25,1118.00,1118.25,84,3,87.00
08/23/2005,06:44,1118.25,1118.25,1118.25,1118.25,9,0,9.00
08/23/2005,06:45,1118.25,1118.25,1118.25,1118.25,87,0,87.00
08/23/2005,06:46,1118.25,1118.25,1118.25,1118.25,5,0,5.00
08/23/2005,06:47,1118.50,1118.50,1118.25,1118.50,88,5,93.00
08/23/2005,06:48,1118.25,1118.25,1118.25,1118.25,0,15,15.00
08/23/2005,06:49,1118.25,1118.25,1118.25,1118.25,0,64,64.00
08/23/2005,06:50,1118.25,1118.50,1118.25,1118.25,5,191,196.00
08/23/2005,06:51,1118.25,1118.25,1118.00,1118.25,21,76,97.00
08/23/2005,06:52,1118.25,1118.50,1118.25,1118.50,88,0,88.00
08/23/2005,06:54,1118.50,1118.50,1118.50,1118.50,31,0,31.00
08/23/2005,06:55,1118.50,1118.75,1118.50,1118.50,115,61,176.00
08/23/2005,06:56,1118.50,1118.50,1118.50,1118.50,0,1,1.00
08/23/2005,06:57,1118.25,1118.25,1118.25,1118.25,0,32,32.00
08/23/2005,06:58,1118.50,1118.50,1118.50,1118.50,3,0,3.00
08/23/2005,06:59,1118.50,1118.75,1118.50,1118.50,56,13,69.00
08/23/2005,07:00,1118.50,1118.50,1118.50,1118.50,0,40,40.00
08/23/2005,07:01,1118.50,1118.75,1118.50,1118.75,4,5,9.00
08/23/2005,07:02,1118.50,1118.50,1118.50,1118.50,0,2,2.00
08/23/2005,07:03,1118.50,1118.50,1118.50,1118.50,0,1,1.00
08/23/2005,07:04,1118.50,1118.50,1118.50,1118.50,0,2,2.00
08/23/2005,07:05,1118.75,1118.75,1118.50,1118.50,61,2,63.00
08/23/2005,07:06,1118.75,1118.75,1118.75,1118.75,1,0,1.00
08/23/2005,07:07,1118.75,1119.00,1118.75,1119.00,115,0,115.00
08/23/2005,07:08,1118.75,1119.00,1118.75,1119.00,35,53,88.00
08/23/2005,07:09,1119.00,1119.00,1118.75,1118.75,25,1,26.00
08/23/2005,07:10,1119.00,1119.25,1119.00,1119.00,119,14,133.00
08/23/2005,07:11,1119.00,1119.00,1119.00,1119.00,0,142,142.00
08/23/2005,07:12,1119.00,1119.00,1119.00,1119.00,0,22,22.00
08/23/2005,07:13,1119.00,1119.00,1118.75,1119.00,82,120,202.00
08/23/2005,07:14,1119.00,1119.00,1118.75,1118.75,133,2,135.00
08/23/2005,07:15,1119.00,1119.00,1119.00,1119.00,116,0,116.00
08/23/2005,07:16,1119.25,1119.25,1119.00,1119.00,155,1,156.00
08/23/2005,07:17,1119.25,1119.75,1119.25,1119.50,814,21,835.00
08/23/2005,07:18,1119.50,1119.75,1119.50,1119.50,20,18,38.00
08/23/2005,07:19,1119.50,1119.50,1119.25,1119.25,0,273,273.00
08/23/2005,07:20,1119.25,1119.50,1119.25,1119.50,190,2,192.00
08/23/2005,07:21,1119.50,1119.50,1119.50,1119.50,188,0,188.00
08/23/2005,07:22,1119.50,1119.75,1119.50,1119.50,63,77,140.00
08/23/2005,07:23,1119.50,1119.50,1119.25,1119.25,0,55,55.00
08/23/2005,07:24,1119.50,1119.50,1119.25,1119.25,209,120,329.00
08/23/2005,07:25,1119.25,1119.25,1119.25,1119.25,0,83,83.00
08/23/2005,07:26,1119.25,1119.25,1119.00,1119.25,7,150,157.00
08/23/2005,07:27,1119.25,1119.25,1119.25,1119.25,108,0,108.00
08/23/2005,07:28,1119.25,1119.25,1119.25,1119.25,49,0,49.00
08/23/2005,07:29,1119.25,1119.50,1119.25,1119.25,71,31,102.00
08/23/2005,07:31,1119.25,1119.75,1119.25,1119.50,114,15,129.00
08/23/2005,07:33,1119.50,1119.50,1119.50,1119.50,0,51,51.00
08/23/2005,07:34,1119.50,1119.75,1119.50,1119.75,145,4,149.00
08/23/2005,07:35,1119.75,1119.75,1119.75,1119.75,15,0,15.00
08/23/2005,07:36,1119.50,1119.50,1119.50,1119.50,0,45,45.00
08/23/2005,07:37,1119.75,1119.75,1119.50,1119.50,51,1,52.00
08/23/2005,07:38,1119.50,1119.50,1119.50,1119.50,0,51,51.00
08/23/2005,07:39,1119.75,1119.75,1119.50,1119.50,1,36,37.00
08/23/2005,07:40,1119.50,1119.50,1119.50,1119.50,0,164,164.00
08/23/2005,07:41,1119.50,1119.50,1119.25,1119.50,13,7,20.00
08/23/2005,07:42,1119.50,1119.50,1119.50,1119.50,111,0,111.00
08/23/2005,07:43,1119.75,1119.75,1119.50,1119.50,271,13,284.00
08/23/2005,07:44,1119.50,1119.75,1119.50,1119.50,1,6,7.00
08/23/2005,07:45,1119.50,1119.50,1119.50,1119.50,0,11,11.00
08/23/2005,07:46,1119.50,1119.50,1119.50,1119.50,0,1,1.00
08/23/2005,07:47,1119.50,1119.50,1119.50,1119.50,0,2,2.00
08/23/2005,07:48,1119.50,1119.75,1119.50,1119.50,7,8,15.00
08/23/2005,07:49,1119.75,1119.75,1119.75,1119.75,1,0,1.00
08/23/2005,07:50,1119.75,1119.75,1119.50,1119.75,18,1,19.00
08/23/2005,07:51,1119.50,1119.50,1119.25,1119.50,2,315,317.00
08/23/2005,07:52,1119.50,1119.50,1119.25,1119.25,7,2,9.00
08/23/2005,07:53,1119.25,1119.25,1119.00,1119.25,18,456,474.00
08/23/2005,07:54,1119.00,1119.25,1119.00,1119.25,368,202,570.00
08/23/2005,07:55,1119.00,1119.00,1118.75,1119.00,15,220,235.00
08/23/2005,07:56,1119.00,1119.00,1119.00,1119.00,119,0,119.00
08/23/2005,07:57,1119.00,1119.25,1119.00,1119.25,36,0,36.00
08/23/2005,07:58,1119.25,1119.25,1119.25,1119.25,11,0,11.00
08/23/2005,07:59,1119.25,1119.50,1119.25,1119.25,69,10,79.00
08/23/2005,08:00,1119.25,1119.25,1119.00,1119.25,3,55,58.00
08/23/2005,08:01,1119.25,1119.25,1119.25,1119.25,37,0,37.00
08/23/2005,08:02,1119.50,1119.50,1119.00,1119.00,32,69,101.00
08/23/2005,08:03,1119.00,1119.00,1119.00,1119.00,0,1,1.00
08/23/2005,08:04,1119.00,1119.00,1119.00,1119.00,0,10,10.00
08/23/2005,08:05,1119.00,1119.00,1119.00,1119.00,0,225,225.00
08/23/2005,08:06,1119.00,1119.00,1119.00,1119.00,0,21,21.00
08/23/2005,08:07,1119.25,1119.25,1119.00,1119.00,61,77,138.00
08/23/2005,08:08,1119.25,1119.25,1119.00,1119.25,73,22,95.00
08/23/2005,08:09,1119.25,1119.25,1119.00,1119.25,82,6,88.00
08/23/2005,08:10,1119.25,1119.25,1119.25,1119.25,1,0,1.00
08/23/2005,08:11,1119.25,1119.50,1119.25,1119.50,25,2,27.00
08/23/2005,08:12,1119.25,1119.25,1119.00,1119.00,0,263,263.00
08/23/2005,08:13,1119.00,1119.25,1119.00,1119.25,43,5,48.00
08/23/2005,08:14,1119.25,1119.25,1119.25,1119.25,114,0,114.00
08/23/2005,08:15,1119.25,1120.00,1119.25,1119.75,557,68,625.00
08/23/2005,08:16,1120.00,1120.00,1119.50,1119.75,157,128,285.00
08/23/2005,08:17,1119.75,1120.00,1119.50,1119.75,75,168,243.00
08/23/2005,08:18,1119.75,1119.75,1119.50,1119.75,3,14,17.00
08/23/2005,08:19,1119.75,1119.75,1119.50,1119.75,22,18,40.00
08/23/2005,08:20,1119.50,1119.75,1119.50,1119.75,410,59,469.00
08/23/2005,08:21,1119.75,1119.75,1119.50,1119.75,36,3,39.00
08/23/2005,08:22,1119.75,1119.75,1119.75,1119.75,66,0,66.00
08/23/2005,08:23,1119.75,1120.00,1119.50,1119.75,11,141,152.00
08/23/2005,08:24,1119.75,1119.75,1119.50,1119.75,3,7,10.00
08/23/2005,08:25,1119.75,1120.00,1119.75,1120.00,799,12,811.00
08/23/2005,08:26,1120.00,1120.00,1119.75,1119.75,104,184,288.00
08/23/2005,08:27,1119.75,1120.00,1119.75,1119.75,5,200,205.00
08/23/2005,08:28,1119.75,1119.75,1119.75,1119.75,0,4,4.00
08/23/2005,08:29,1119.50,1119.75,1119.50,1119.50,1,51,52.00
08/23/2005,08:30,1119.50,1120.00,1119.25,1119.75,1273,1536,2809.00
08/23/2005,08:31,1120.00,1120.50,1119.50,1120.25,2585,1942,4527.00
08/23/2005,08:32,1120.00,1120.25,1119.75,1120.25,730,830,1560.00
08/23/2005,08:33,1120.00,1120.25,1119.75,1120.00,412,812,1224.00
08/23/2005,08:34,1120.00,1120.75,1120.00,1120.50,2135,250,2385.00
08/23/2005,08:35,1120.50,1120.75,1120.25,1120.25,697,1549,2246.00
08/23/2005,08:36,1120.25,1120.75,1120.00,1120.50,506,559,1065.00
08/23/2005,08:37,1120.50,1120.75,1120.00,1120.50,482,1019,1501.00
08/23/2005,08:38,1120.50,1120.75,1119.75,1119.75,857,1806,2663.00
08/23/2005,08:39,1120.00,1120.00,1119.50,1119.75,969,829,1798.00
08/23/2005,08:40,1119.75,1120.00,1119.50,1119.75,518,1804,2322.00
08/23/2005,08:41,1119.75,1119.75,1118.50,1118.75,608,2870,3478.00
08/23/2005,08:42,1118.75,1119.00,1118.50,1119.00,1887,1082,2969.00
08/23/2005,08:43,1119.00,1119.50,1118.75,1119.50,2494,942,3436.00
08/23/2005,08:44,1119.50,1119.50,1118.75,1118.75,355,1212,1567.00
08/23/2005,08:45,1118.75,1119.00,1118.00,1118.50,2884,3462,6346.00
08/23/2005,08:46,1118.50,1118.50,1117.25,1117.50,2795,5145,7940.00
08/23/2005,08:47,1117.25,1118.00,1117.25,1117.75,907,1296,2203.00
08/23/2005,08:48,1117.75,1118.00,1117.50,1118.00,1130,549,1679.00
08/23/2005,08:49,1118.00,1118.50,1117.75,1118.50,1165,531,1696.00
08/23/2005,08:50,1118.25,1118.75,1118.25,1118.50,911,700,1611.00
08/23/2005,08:51,1118.50,1118.75,1117.75,1117.75,358,1214,1572.00
08/23/2005,08:52,1118.00,1118.50,1117.50,1117.75,1363,1449,2812.00
08/23/2005,08:53,1117.75,1118.00,1117.25,1117.75,667,637,1304.00
08/23/2005,08:54,1117.75,1118.00,1117.25,1117.75,804,1140,1944.00
08/23/2005,08:55,1118.00,1118.25,1117.75,1118.00,603,870,1473.00
08/23/2005,08:56,1117.75,1118.50,1117.75,1118.00,950,655,1605.00
08/23/2005,08:57,1117.75,1117.75,1116.50,1116.75,1723,4614,6337.00
08/23/2005,08:58,1116.75,1117.00,1116.50,1116.75,1876,2464,4340.00
08/23/2005,08:59,1116.50,1117.25,1116.50,1116.75,2633,782,3415.00
08/23/2005,09:00,1117.00,1117.25,1116.75,1117.00,1137,317,1454.00
08/23/2005,09:01,1117.00,1117.25,1116.00,1116.00,880,4902,5782.00
08/23/2005,09:02,1116.00,1116.50,1115.75,1116.25,2749,3792,6541.00
08/23/2005,09:03,1116.00,1116.50,1115.75,1116.25,2392,1209,3601.00
08/23/2005,09:04,1116.25,1117.00,1116.25,1116.50,2375,1358,3733.00
08/23/2005,09:05,1116.75,1117.25,1116.50,1116.75,1534,1547,3081.00
08/23/2005,09:06,1117.00,1118.00,1116.75,1117.75,2108,376,2484.00
08/23/2005,09:07,1117.75,1118.00,1117.00,1117.00,1109,1023,2132.00
08/23/2005,09:08,1117.25,1117.25,1116.75,1116.75,617,2015,2632.00
08/23/2005,09:09,1116.75,1117.00,1116.00,1117.00,849,1711,2560.00
08/23/2005,09:10,1117.00,1117.75,1117.00,1117.50,1786,223,2009.00
08/23/2005,09:11,1117.25,1117.75,1117.00,1117.50,1130,1341,2471.00
08/23/2005,09:12,1117.50,1117.75,1116.25,1116.50,943,1075,2018.00
08/23/2005,09:13,1116.50,1117.00,1116.25,1116.50,542,684,1226.00
08/23/2005,09:14,1116.50,1117.25,1116.50,1116.75,813,784,1597.00
08/23/2005,09:15,1116.75,1117.75,1116.75,1117.50,1531,473,2004.00
08/23/2005,09:16,1117.50,1117.75,1117.00,1117.50,827,397,1224.00
08/23/2005,09:17,1117.75,1117.75,1117.25,1117.50,191,775,966.00
08/23/2005,09:18,1117.50,1117.75,1117.25,1117.75,514,420,934.00
08/23/2005,09:19,1117.75,1118.00,1117.00,1117.00,941,1406,2347.00
08/23/2005,09:20,1117.25,1117.50,1117.00,1117.25,653,21,674.00
08/23/2005,09:21,1117.50,1117.50,1116.50,1117.00,604,2551,3155.00
08/23/2005,09:22,1117.25,1117.75,1117.25,1117.75,1195,170,1365.00
08/23/2005,09:23,1117.50,1117.75,1117.25,1117.25,336,558,894.00
08/23/2005,09:24,1117.50,1118.50,1117.25,1118.50,3030,768,3798.00
08/23/2005,09:25,1118.50,1119.00,1118.25,1119.00,2328,1039,3367.00
08/23/2005,09:26,1119.00,1119.25,1118.50,1118.50,1635,1316,2951.00
08/23/2005,09:27,1118.50,1118.75,1118.00,1118.25,470,1194,1664.00
08/23/2005,09:28,1118.25,1118.50,1118.00,1118.00,373,83,456.00
08/23/2005,09:29,1118.00,1118.50,1118.00,1118.00,281,501,782.00
08/23/2005,09:30,1118.00,1118.25,1117.75,1118.00,379,1381,1760.00
08/23/2005,09:31,1118.00,1118.25,1117.75,1117.75,4,187,191.00
08/23/2005,09:32,1118.00,1118.75,1118.00,1118.50,1668,772,2440.00
08/23/2005,09:33,1118.50,1119.00,1118.50,1118.50,1663,977,2640.00
08/23/2005,09:34,1118.50,1118.75,1118.25,1118.50,443,493,936.00
08/23/2005,09:35,1118.50,1119.00,1118.25,1118.75,873,1094,1967.00
08/23/2005,09:36,1118.75,1119.25,1118.50,1118.75,1770,1084,2854.00
08/23/2005,09:37,1118.75,1118.75,1118.00,1118.50,1275,909,2184.00
08/23/2005,09:38,1118.50,1118.75,1117.75,1117.75,902,1273,2175.00
08/23/2005,09:39,1117.75,1118.00,1117.50,1117.75,204,1344,1548.00
08/23/2005,09:40,1117.50,1117.75,1117.00,1117.25,416,1499,1915.00
08/23/2005,09:41,1117.25,1117.50,1116.75,1117.50,685,654,1339.00
08/23/2005,09:42,1117.25,1117.75,1117.00,1117.00,482,1054,1536.00
08/23/2005,09:43,1117.25,1117.25,1116.50,1117.00,866,2324,3190.00
08/23/2005,09:44,1117.00,1117.25,1116.25,1117.00,1514,1714,3228.00
08/23/2005,09:45,1117.00,1117.75,1116.75,1117.25,2196,277,2473.00
08/23/2005,09:46,1117.25,1118.00,1117.25,1117.50,1003,1151,2154.00
08/23/2005,09:47,1117.50,1117.75,1116.75,1117.50,1542,1701,3243.00
08/23/2005,09:48,1117.50,1117.75,1117.25,1117.50,205,366,571.00
08/23/2005,09:49,1117.25,1118.00,1117.25,1117.50,1248,513,1761.00
08/23/2005,09:50,1117.75,1117.75,1117.25,1117.50,366,795,1161.00
08/23/2005,09:51,1117.50,1117.75,1117.00,1117.25,922,1074,1996.00
08/23/2005,09:52,1117.25,1117.50,1117.00,1117.25,186,501,687.00
08/23/2005,09:53,1117.25,1117.50,1117.25,1117.25,5,179,184.00
08/23/2005,09:54,1117.50,1117.50,1117.00,1117.00,67,526,593.00
08/23/2005,09:55,1116.75,1117.25,1116.75,1116.75,238,684,922.00
08/23/2005,09:56,1116.75,1117.00,1116.00,1116.00,410,1837,2247.00
08/23/2005,09:57,1116.25,1116.75,1116.00,1116.25,826,811,1637.00
08/23/2005,09:58,1116.25,1116.75,1116.00,1116.50,517,158,675.00
08/23/2005,09:59,1116.50,1116.75,1116.50,1116.50,240,262,502.00
08/23/2005,10:00,1116.75,1117.25,1116.50,1117.00,859,415,1274.00
08/23/2005,10:01,1117.00,1117.00,1116.50,1116.75,471,146,617.00
08/23/2005,10:02,1116.75,1117.00,1116.50,1116.75,335,76,411.00
08/23/2005,10:03,1117.00,1117.00,1116.50,1116.50,16,413,429.00
08/23/2005,10:04,1116.50,1116.75,1116.00,1116.50,739,1406,2145.00
08/23/2005,10:05,1116.75,1116.75,1116.00,1116.50,345,1894,2239.00
08/23/2005,10:06,1116.25,1116.50,1115.50,1115.50,771,5417,6188.00
08/23/2005,10:07,1115.50,1115.75,1115.00,1115.25,1808,2940,4748.00
08/23/2005,10:08,1115.25,1115.50,1114.50,1114.50,1797,2424,4221.00
08/23/2005,10:09,1114.75,1115.75,1114.50,1115.75,2737,999,3736.00
08/23/2005,10:10,1115.75,1115.75,1115.00,1115.25,646,1063,1709.00
08/23/2005,10:11,1115.25,1115.75,1115.25,1115.50,1347,587,1934.00
08/23/2005,10:12,1115.50,1115.75,1115.25,1115.25,558,1478,2036.00
08/23/2005,10:13,1115.50,1115.50,1115.00,1115.00,67,787,854.00
08/23/2005,10:14,1115.00,1115.75,1115.00,1115.75,860,137,997.00
08/23/2005,10:15,1115.50,1115.75,1115.25,1115.75,446,359,805.00
08/23/2005,10:16,1115.50,1116.25,1115.25,1116.00,2027,822,2849.00
08/23/2005,10:17,1116.00,1116.25,1115.75,1116.25,900,336,1236.00
08/23/2005,10:18,1116.00,1116.25,1115.75,1116.00,472,342,814.00
08/23/2005,10:19,1116.00,1116.00,1115.75,1116.00,257,288,545.00
08/23/2005,10:20,1116.00,1116.25,1115.75,1116.00,878,133,1011.00
08/23/2005,10:21,1116.00,1116.50,1116.00,1116.00,855,731,1586.00
08/23/2005,10:22,1116.00,1116.50,1116.00,1116.00,529,422,951.00
08/23/2005,10:23,1116.25,1116.50,1116.00,1116.00,461,436,897.00
08/23/2005,10:24,1115.75,1116.00,1115.50,1116.00,712,492,1204.00
08/23/2005,10:25,1116.00,1116.25,1116.00,1116.25,940,185,1125.00
08/23/2005,10:26,1116.25,1116.25,1115.50,1115.75,343,1002,1345.00
08/23/2005,10:27,1115.50,1116.00,1115.50,1115.75,417,273,690.00
08/23/2005,10:28,1115.75,1116.25,1115.50,1116.00,406,225,631.00
08/23/2005,10:29,1115.75,1116.25,1115.50,1115.50,204,402,606.00
08/23/2005,10:30,1115.50,1116.00,1115.50,1116.00,397,13,410.00
08/23/2005,10:31,1116.00,1116.25,1115.25,1116.00,932,1427,2359.00
08/23/2005,10:32,1116.00,1116.00,1115.50,1115.75,174,393,567.00
08/23/2005,10:33,1116.00,1116.00,1115.50,1115.75,336,301,637.00
08/23/2005,10:34,1115.75,1116.25,1115.50,1115.75,593,292,885.00
08/23/2005,10:35,1115.50,1116.00,1115.50,1115.50,280,1372,1652.00
08/23/2005,10:36,1115.75,1115.75,1115.00,1115.50,510,2230,2740.00
08/23/2005,10:37,1115.25,1115.25,1115.00,1115.00,247,239,486.00
08/23/2005,10:38,1115.00,1115.50,1114.75,1115.00,1010,869,1879.00
08/23/2005,10:39,1115.00,1115.00,1114.50,1114.75,606,1295,1901.00
08/23/2005,10:40,1114.50,1115.00,1114.50,1114.50,1347,1019,2366.00
08/23/2005,10:41,1114.50,1115.00,1114.50,1115.00,177,404,581.00
08/23/2005,10:42,1115.00,1115.00,1114.50,1114.75,584,621,1205.00
08/23/2005,10:43,1115.00,1115.50,1114.75,1115.00,1259,868,2127.00
08/23/2005,10:44,1115.00,1115.25,1114.50,1114.50,514,913,1427.00
08/23/2005,10:45,1114.50,1114.75,1114.00,1114.25,1758,3617,5375.00
08/23/2005,10:46,1114.50,1114.50,1114.00,1114.25,1164,554,1718.00
08/23/2005,10:47,1114.25,1114.50,1113.75,1114.00,537,2568,3105.00
08/23/2005,10:48,1114.00,1114.25,1113.75,1114.00,653,919,1572.00
08/23/2005,10:49,1114.00,1114.25,1113.00,1113.00,2394,5604,7998.00
08/23/2005,10:50,1113.25,1113.50,1112.75,1113.50,3342,2259,5601.00
08/23/2005,10:51,1113.25,1113.50,1113.25,1113.50,707,1977,2684.00
08/23/2005,10:52,1113.50,1113.50,1113.00,1113.00,305,613,918.00
08/23/2005,10:53,1113.25,1113.75,1112.75,1113.50,1589,1198,2787.00
08/23/2005,10:54,1113.50,1113.75,1113.50,1113.75,87,47,134.00
08/23/2005,10:55,1113.50,1114.00,1113.50,1113.75,974,82,1056.00
08/23/2005,10:56,1114.00,1114.00,1113.50,1113.75,655,710,1365.00
08/23/2005,10:57,1113.50,1113.75,1113.50,1113.75,1047,95,1142.00
08/23/2005,10:58,1113.75,1113.75,1113.25,1113.50,441,703,1144.00
08/23/2005,10:59,1113.50,1113.75,1113.25,1113.50,540,798,1338.00
08/23/2005,11:00,1113.50,1114.00,1113.25,1113.50,656,1215,1871.00
08/23/2005,11:01,1113.50,1113.75,1113.00,1113.25,853,1204,2057.00
08/23/2005,11:02,1113.25,1113.50,1112.25,1112.50,1361,4873,6234.00
08/23/2005,11:03,1112.25,1112.75,1111.75,1112.00,2260,5601,7861.00
08/23/2005,11:04,1112.25,1112.50,1111.75,1112.00,1438,2402,3840.00
08/23/2005,11:05,1112.00,1112.50,1111.50,1111.75,1422,2422,3844.00
08/23/2005,11:06,1111.75,1112.25,1111.50,1112.00,2303,871,3174.00
08/23/2005,11:07,1112.25,1112.25,1111.75,1112.25,1048,640,1688.00
08/23/2005,11:08,1112.25,1112.25,1112.00,1112.25,172,533,705.00
08/23/2005,11:09,1112.25,1112.50,1112.00,1112.50,720,229,949.00
08/23/2005,11:10,1112.25,1113.00,1112.25,1113.00,2047,515,2562.00
08/23/2005,11:11,1113.00,1113.00,1112.75,1112.75,99,897,996.00
08/23/2005,11:12,1112.75,1113.00,1112.75,1112.75,60,132,192.00
08/23/2005,11:13,1113.00,1113.00,1112.50,1112.50,163,1588,1751.00
08/23/2005,11:14,1112.75,1113.00,1112.50,1112.75,859,620,1479.00
08/23/2005,11:15,1112.75,1112.75,1112.25,1112.50,44,665,709.00
08/23/2005,11:16,1112.50,1112.50,1112.00,1112.25,324,1072,1396.00
08/23/2005,11:17,1112.25,1112.50,1112.25,1112.50,74,431,505.00
08/23/2005,11:18,1112.50,1112.75,1112.25,1112.50,616,86,702.00
08/23/2005,11:19,1112.75,1113.00,1112.50,1112.75,1186,173,1359.00
08/23/2005,11:20,1112.75,1113.00,1112.50,1112.75,184,270,454.00
08/23/2005,11:21,1112.75,1113.25,1112.75,1113.00,962,401,1363.00
08/23/2005,11:22,1113.00,1113.25,1113.00,1113.25,366,188,554.00
08/23/2005,11:23,1113.00,1113.50,1113.00,1113.25,973,102,1075.00
08/23/2005,11:24,1113.25,1113.50,1113.00,1113.00,93,311,404.00
08/23/2005,11:25,1113.25,1113.25,1112.75,1113.00,412,532,944.00
08/23/2005,11:26,1113.00,1113.25,1113.00,1113.25,32,29,61.00
08/23/2005,11:27,1113.25,1113.25,1112.75,1113.00,88,406,494.00
08/23/2005,11:28,1113.00,1113.25,1112.75,1113.25,634,154,788.00
08/23/2005,11:29,1113.00,1113.25,1113.00,1113.00,86,134,220.00
08/23/2005,11:30,1113.00,1113.00,1112.50,1112.50,149,1354,1503.00
08/23/2005,11:31,1112.75,1113.00,1112.50,1113.00,279,177,456.00
08/23/2005,11:32,1113.00,1113.00,1112.50,1112.75,392,420,812.00
08/23/2005,11:33,1113.00,1113.00,1112.25,1112.25,213,848,1061.00
08/23/2005,11:34,1112.25,1112.75,1112.25,1112.50,393,31,424.00
08/23/2005,11:35,1112.75,1112.75,1112.50,1112.50,145,465,610.00
08/23/2005,11:36,1112.25,1112.75,1112.25,1112.25,311,513,824.00
08/23/2005,11:37,1112.50,1113.00,1112.50,1112.75,412,103,515.00
08/23/2005,11:38,1112.75,1113.25,1112.75,1112.75,482,229,711.00
08/23/2005,11:39,1113.00,1113.00,1112.75,1112.75,206,39,245.00
08/23/2005,11:40,1112.75,1113.00,1112.75,1113.00,28,270,298.00
08/23/2005,11:41,1112.75,1113.50,1112.75,1113.25,940,128,1068.00
08/23/2005,11:42,1113.25,1113.25,1113.00,1113.25,427,188,615.00
08/23/2005,11:43,1113.00,1113.25,1113.00,1113.00,216,345,561.00
08/23/2005,11:44,1113.00,1113.50,1113.00,1113.50,301,542,843.00
08/23/2005,11:45,1113.25,1113.50,1113.00,1113.50,64,456,520.00
08/23/2005,11:46,1113.25,1113.75,1113.25,1113.75,1597,662,2259.00
08/23/2005,11:47,1113.75,1114.00,1113.50,1114.00,1211,528,1739.00
08/23/2005,11:48,1114.00,1114.25,1113.75,1113.75,745,749,1494.00
08/23/2005,11:49,1113.75,1114.00,1113.50,1113.75,336,488,824.00
08/23/2005,11:50,1114.00,1114.25,1113.75,1114.00,860,443,1303.00
08/23/2005,11:51,1114.00,1114.50,1113.75,1114.00,1391,647,2038.00
08/23/2005,11:52,1114.00,1114.00,1113.50,1113.75,722,403,1125.00
08/23/2005,11:53,1113.75,1114.00,1113.25,1113.75,786,1159,1945.00
08/23/2005,11:54,1113.50,1114.00,1113.50,1113.75,267,32,299.00
08/23/2005,11:55,1114.00,1114.00,1113.75,1113.75,268,174,442.00
08/23/2005,11:56,1113.75,1114.00,1113.50,1113.50,16,348,364.00
08/23/2005,11:57,1113.75,1114.00,1113.50,1113.75,414,109,523.00
08/23/2005,11:58,1113.75,1114.00,1113.50,1113.50,301,912,1213.00
08/23/2005,11:59,1113.75,1114.00,1113.50,1113.75,278,34,312.00
08/23/2005,12:00,1113.50,1114.00,1113.50,1113.75,247,252,499.00
08/23/2005,12:01,1113.75,1114.00,1113.50,1113.50,156,217,373.00
08/23/2005,12:02,1113.75,1114.25,1113.50,1114.00,909,121,1030.00
08/23/2005,12:03,1114.00,1114.25,1113.75,1114.00,63,323,386.00
08/23/2005,12:04,1113.75,1114.00,1113.75,1114.00,280,5,285.00
08/23/2005,12:05,1113.75,1114.00,1113.75,1114.00,168,284,452.00
08/23/2005,12:06,1114.00,1114.50,1113.75,1114.25,772,148,920.00
08/23/2005,12:07,1114.25,1114.50,1114.00,1114.50,295,195,490.00
08/23/2005,12:08,1114.25,1114.75,1114.25,1114.75,1078,54,1132.00
08/23/2005,12:09,1114.50,1115.00,1114.50,1114.75,915,290,1205.00
08/23/2005,12:10,1114.75,1115.00,1114.50,1115.00,537,200,737.00
08/23/2005,12:11,1115.00,1115.00,1114.50,1114.50,317,770,1087.00
08/23/2005,12:12,1114.50,1114.75,1114.50,1114.75,352,340,692.00
08/23/2005,12:13,1114.75,1114.75,1114.50,1114.75,262,7,269.00
08/23/2005,12:14,1114.75,1114.75,1114.25,1114.50,627,434,1061.00
08/23/2005,12:15,1114.50,1114.75,1114.25,1114.50,258,267,525.00
08/23/2005,12:16,1114.25,1114.75,1113.75,1113.75,314,1414,1728.00
08/23/2005,12:17,1113.75,1114.00,1113.50,1113.50,47,424,471.00
08/23/2005,12:18,1113.50,1113.75,1113.50,1113.75,120,126,246.00
08/23/2005,12:19,1113.50,1113.75,1113.50,1113.75,101,11,112.00
08/23/2005,12:20,1113.75,1114.00,1113.75,1113.75,618,353,971.00
08/23/2005,12:21,1113.75,1113.75,1113.25,1113.50,184,640,824.00
08/23/2005,12:22,1113.50,1113.50,1113.25,1113.25,54,169,223.00
08/23/2005,12:23,1113.25,1113.50,1113.00,1113.00,114,606,720.00
08/23/2005,12:24,1113.00,1113.50,1113.00,1113.25,241,59,300.00
08/23/2005,12:25,1113.25,1113.50,1113.25,1113.50,137,210,347.00
08/23/2005,12:26,1113.50,1113.75,1113.25,1113.50,267,336,603.00
08/23/2005,12:27,1113.50,1113.75,1113.50,1113.50,63,205,268.00
08/23/2005,12:28,1113.75,1114.00,1113.50,1114.00,238,30,268.00
08/23/2005,12:29,1113.75,1114.00,1113.75,1113.75,63,92,155.00
08/23/2005,12:30,1113.75,1113.75,1113.75,1113.75,0,111,111.00
08/23/2005,12:31,1114.00,1114.00,1113.50,1113.50,10,309,319.00
08/23/2005,12:32,1113.75,1113.75,1113.50,1113.75,206,2,208.00
08/23/2005,12:33,1114.00,1114.00,1113.75,1113.75,21,20,41.00
08/23/2005,12:34,1114.00,1114.25,1113.75,1114.25,558,115,673.00
08/23/2005,12:35,1114.25,1114.50,1114.00,1114.25,394,313,707.00
08/23/2005,12:36,1114.50,1114.50,1114.25,1114.50,373,63,436.00
08/23/2005,12:37,1114.50,1114.50,1114.25,1114.25,175,234,409.00
08/23/2005,12:38,1114.25,1114.50,1114.25,1114.25,43,196,239.00
08/23/2005,12:39,1114.25,1114.50,1114.00,1114.00,13,316,329.00
08/23/2005,12:40,1114.00,1114.25,1114.00,1114.00,72,13,85.00
08/23/2005,12:41,1114.00,1114.25,1113.75,1114.00,341,947,1288.00
08/23/2005,12:42,1114.00,1114.25,1114.00,1114.25,393,13,406.00
08/23/2005,12:43,1114.25,1115.25,1114.25,1115.25,1791,191,1982.00
08/23/2005,12:44,1115.00,1115.75,1115.00,1115.50,2217,1240,3457.00
08/23/2005,12:45,1115.50,1115.75,1115.25,1115.50,1017,713,1730.00
08/23/2005,12:46,1115.50,1115.75,1115.50,1115.75,1892,203,2095.00
08/23/2005,12:47,1115.75,1116.25,1115.50,1116.00,1755,653,2408.00
08/23/2005,12:48,1116.00,1116.00,1115.25,1115.50,258,1238,1496.00
08/23/2005,12:49,1115.25,1115.50,1115.25,1115.25,616,8,624.00
08/23/2005,12:50,1115.25,1115.75,1115.25,1115.75,985,294,1279.00
08/23/2005,12:51,1115.50,1115.75,1115.50,1115.75,16,127,143.00
08/23/2005,12:52,1115.75,1115.75,1115.25,1115.25,68,577,645.00
08/23/2005,12:53,1115.25,1115.50,1115.00,1115.25,529,891,1420.00
08/23/2005,12:54,1115.25,1115.75,1115.25,1115.50,373,5,378.00
08/23/2005,12:55,1115.75,1116.00,1115.50,1115.75,874,235,1109.00
08/23/2005,12:56,1115.75,1115.75,1115.25,1115.50,375,388,763.00
08/23/2005,12:57,1115.50,1115.50,1115.00,1115.00,10,462,472.00
08/23/2005,12:58,1115.00,1115.25,1115.00,1115.25,565,179,744.00
08/23/2005,12:59,1115.25,1115.25,1114.75,1115.00,189,788,977.00
08/23/2005,13:00,1115.00,1115.25,1114.75,1115.00,271,546,817.00
08/23/2005,13:01,1115.00,1115.00,1114.50,1114.50,350,1260,1610.00
08/23/2005,13:02,1114.50,1115.00,1114.50,1114.75,209,286,495.00
08/23/2005,13:03,1114.75,1115.00,1114.50,1114.75,104,123,227.00
08/23/2005,13:04,1114.75,1115.00,1114.50,1114.75,97,341,438.00
08/23/2005,13:05,1115.00,1115.00,1114.75,1114.75,16,52,68.00
08/23/2005,13:06,1114.75,1115.00,1114.75,1114.75,17,472,489.00
08/23/2005,13:07,1114.75,1115.25,1114.75,1115.00,323,213,536.00
08/23/2005,13:08,1115.25,1115.75,1115.00,1115.50,966,224,1190.00
08/23/2005,13:09,1115.50,1115.50,1115.25,1115.50,265,263,528.00
08/23/2005,13:10,1115.25,1115.50,1115.00,1115.00,173,784,957.00
08/23/2005,13:11,1115.25,1115.50,1115.00,1115.25,351,159,510.00
08/23/2005,13:12,1115.25,1115.50,1115.25,1115.25,29,323,352.00
08/23/2005,13:13,1115.25,1115.50,1115.00,1115.50,464,327,791.00
08/23/2005,13:14,1115.25,1115.50,1115.25,1115.50,628,9,637.00
08/23/2005,13:15,1115.50,1116.00,1115.50,1115.75,1078,168,1246.00
08/23/2005,13:16,1115.75,1116.00,1115.75,1115.75,193,57,250.00
08/23/2005,13:17,1115.75,1116.25,1115.75,1116.00,964,667,1631.00
08/23/2005,13:18,1116.00,1116.00,1115.50,1115.50,105,363,468.00
08/23/2005,13:19,1115.50,1116.00,1115.50,1115.75,352,65,417.00
08/23/2005,13:20,1115.75,1116.00,1115.50,1115.50,60,208,268.00
08/23/2005,13:21,1115.50,1116.00,1115.50,1115.75,231,585,816.00
08/23/2005,13:22,1115.50,1116.25,1115.50,1116.00,602,465,1067.00
08/23/2005,13:23,1116.00,1117.50,1115.75,1117.25,5490,1202,6692.00
08/23/2005,13:24,1117.50,1117.50,1117.00,1117.00,1908,1459,3367.00
08/23/2005,13:25,1117.00,1117.25,1116.75,1117.25,1228,1305,2533.00
08/23/2005,13:26,1117.25,1117.75,1117.00,1117.50,2193,876,3069.00
08/23/2005,13:27,1117.50,1117.50,1117.00,1117.25,389,674,1063.00
08/23/2005,13:28,1117.25,1117.50,1116.75,1117.00,324,1692,2016.00
08/23/2005,13:29,1116.75,1117.50,1116.75,1117.00,1264,617,1881.00
08/23/2005,13:30,1117.00,1117.25,1116.75,1117.00,269,440,709.00
08/23/2005,13:31,1117.00,1117.25,1116.75,1116.75,270,505,775.00
08/23/2005,13:32,1116.75,1117.00,1116.50,1116.75,16,733,749.00
08/23/2005,13:33,1116.75,1117.00,1116.50,1117.00,502,141,643.00
08/23/2005,13:34,1116.75,1117.00,1116.50,1116.50,13,472,485.00
08/23/2005,13:35,1116.50,1117.25,1116.50,1117.00,853,85,938.00
08/23/2005,13:36,1117.25,1118.75,1117.25,1118.50,5802,777,6579.00
08/23/2005,13:37,1118.50,1118.75,1118.00,1118.25,1959,1218,3177.00
08/23/2005,13:38,1118.25,1118.25,1117.75,1118.25,809,976,1785.00
08/23/2005,13:39,1118.00,1118.50,1118.00,1118.50,1538,506,2044.00
08/23/2005,13:40,1118.50,1118.75,1118.00,1118.50,811,764,1575.00
08/23/2005,13:41,1118.25,1118.75,1118.25,1118.50,620,907,1527.00
08/23/2005,13:42,1118.50,1118.50,1118.00,1118.25,671,525,1196.00
08/23/2005,13:43,1118.50,1119.25,1118.25,1118.75,3869,1519,5388.00
08/23/2005,13:44,1119.00,1119.00,1118.50,1118.75,46,994,1040.00
08/23/2005,13:45,1118.50,1119.00,1118.25,1118.50,928,1318,2246.00
08/23/2005,13:46,1118.50,1119.25,1118.25,1119.00,1868,1495,3363.00
08/23/2005,13:47,1118.75,1119.25,1118.75,1119.00,846,381,1227.00
08/23/2005,13:48,1119.00,1119.00,1118.50,1118.75,140,920,1060.00
08/23/2005,13:49,1118.75,1119.00,1118.50,1118.50,433,1083,1516.00
08/23/2005,13:50,1118.75,1118.75,1117.75,1117.75,129,2050,2179.00
08/23/2005,13:51,1118.00,1118.25,1117.75,1118.25,757,784,1541.00
08/23/2005,13:52,1118.00,1118.25,1117.50,1117.75,368,805,1173.00
08/23/2005,13:53,1118.00,1118.00,1117.50,1117.75,40,873,913.00
08/23/2005,13:54,1117.75,1117.75,1117.25,1117.25,677,1044,1721.00
08/23/2005,13:55,1117.25,1117.75,1117.25,1117.75,339,88,427.00
08/23/2005,13:56,1117.75,1117.75,1117.25,1117.50,100,250,350.00
08/23/2005,13:57,1117.75,1118.00,1117.50,1118.00,456,6,462.00
08/23/2005,13:58,1118.00,1118.00,1117.75,1118.00,220,66,286.00
08/23/2005,13:59,1118.00,1118.25,1117.75,1118.25,668,282,950.00
08/23/2005,14:00,1118.25,1118.50,1118.00,1118.00,769,400,1169.00
08/23/2005,14:01,1118.00,1118.25,1117.75,1117.75,66,583,649.00
08/23/2005,14:02,1117.75,1118.00,1117.50,1117.75,517,293,810.00
08/23/2005,14:03,1117.75,1118.00,1117.50,1117.75,533,222,755.00
08/23/2005,14:04,1117.75,1118.00,1117.75,1117.75,23,49,72.00
08/23/2005,14:05,1117.75,1118.25,1117.75,1118.00,963,72,1035.00
08/23/2005,14:06,1118.00,1118.25,1117.00,1117.25,100,1320,1420.00
08/23/2005,14:07,1117.00,1117.25,1116.75,1117.00,1675,1911,3586.00
08/23/2005,14:08,1117.00,1117.25,1116.50,1116.75,313,1040,1353.00
08/23/2005,14:09,1116.75,1117.00,1116.50,1116.75,172,1016,1188.00
08/23/2005,14:10,1116.75,1117.00,1116.25,1116.75,1595,1409,3004.00
08/23/2005,14:11,1116.75,1117.00,1116.50,1116.75,896,462,1358.00
08/23/2005,14:12,1116.75,1117.00,1116.50,1116.75,255,316,571.00
08/23/2005,14:13,1116.75,1117.00,1116.25,1116.75,639,692,1331.00
08/23/2005,14:14,1116.75,1117.25,1116.50,1116.75,892,594,1486.00
08/23/2005,14:15,1117.00,1117.25,1116.75,1117.25,859,16,875.00
08/23/2005,14:16,1117.00,1117.50,1116.75,1117.25,1114,232,1346.00
08/23/2005,14:17,1117.25,1117.50,1116.50,1116.75,325,1176,1501.00
08/23/2005,14:18,1116.75,1116.75,1116.25,1116.25,893,2013,2906.00
08/23/2005,14:19,1116.25,1116.75,1116.25,1116.50,816,413,1229.00
08/23/2005,14:20,1116.50,1116.50,1115.50,1115.50,307,3880,4187.00
08/23/2005,14:21,1115.50,1116.00,1115.25,1115.75,1455,1570,3025.00
08/23/2005,14:22,1115.75,1116.00,1115.25,1115.75,339,1701,2040.00
08/23/2005,14:23,1115.75,1116.00,1115.50,1116.00,1048,53,1101.00
08/23/2005,14:24,1116.00,1116.75,1115.75,1116.50,1418,120,1538.00
08/23/2005,14:25,1116.50,1116.75,1116.25,1116.50,325,448,773.00
08/23/2005,14:26,1116.50,1116.75,1116.25,1116.50,253,337,590.00
08/23/2005,14:27,1116.50,1117.00,1116.25,1117.00,777,85,862.00
08/23/2005,14:28,1117.00,1117.25,1116.50,1117.00,1085,1170,2255.00
08/23/2005,14:29,1116.75,1117.00,1116.50,1117.00,826,338,1164.00
08/23/2005,14:30,1117.00,1117.00,1116.50,1116.50,134,231,365.00
08/23/2005,14:31,1116.75,1116.75,1116.00,1116.25,771,1453,2224.00
08/23/2005,14:32,1116.25,1117.00,1116.25,1117.00,1677,28,1705.00
08/23/2005,14:33,1117.00,1117.25,1116.75,1117.00,248,89,337.00
08/23/2005,14:34,1117.00,1117.00,1116.25,1116.25,41,1897,1938.00
08/23/2005,14:35,1116.25,1116.50,1116.00,1116.25,1574,475,2049.00
08/23/2005,14:36,1116.00,1116.75,1116.00,1116.50,728,240,968.00
08/23/2005,14:37,1116.50,1116.75,1116.50,1116.50,245,288,533.00
08/23/2005,14:38,1116.50,1116.75,1116.25,1116.50,151,205,356.00
08/23/2005,14:39,1116.50,1117.00,1116.25,1116.25,893,294,1187.00
08/23/2005,14:40,1116.50,1116.75,1116.50,1116.75,520,194,714.00
08/23/2005,14:41,1116.75,1116.75,1115.75,1116.25,1620,1940,3560.00
08/23/2005,14:42,1116.00,1116.25,1115.50,1115.50,118,1057,1175.00
08/23/2005,14:43,1115.75,1115.75,1115.25,1115.50,336,2543,2879.00
08/23/2005,14:44,1115.25,1115.75,1115.25,1115.50,1101,802,1903.00
08/23/2005,14:45,1115.50,1115.75,1115.50,1115.50,138,931,1069.00
08/23/2005,14:46,1115.50,1115.75,1115.25,1115.50,478,657,1135.00
08/23/2005,14:47,1115.50,1116.00,1115.50,1115.50,1211,381,1592.00
08/23/2005,14:48,1115.50,1115.75,1115.50,1115.75,187,52,239.00
08/23/2005,14:49,1115.75,1116.25,1115.50,1116.25,1050,160,1210.00
08/23/2005,14:50,1116.25,1116.25,1115.75,1115.75,138,1688,1826.00
08/23/2005,14:51,1115.75,1116.25,1115.75,1116.00,663,98,761.00
08/23/2005,14:52,1116.00,1116.50,1116.00,1116.50,1348,55,1403.00
08/23/2005,14:53,1116.50,1116.50,1116.25,1116.50,62,37,99.00
08/23/2005,14:54,1116.50,1116.75,1116.00,1116.00,1131,1095,2226.00
08/23/2005,14:55,1116.00,1116.25,1116.00,1116.25,760,36,796.00
08/23/2005,14:56,1116.25,1116.25,1115.50,1115.50,91,2436,2527.00
08/23/2005,14:57,1115.50,1115.75,1115.25,1115.25,402,906,1308.00
08/23/2005,14:58,1115.50,1115.75,1115.25,1115.50,279,482,761.00
08/23/2005,14:59,1115.50,1116.00,1115.25,1115.75,1142,829,1971.00
08/23/2005,15:00,1115.50,1115.75,1115.00,1115.00,1046,3702,4748.00
08/23/2005,15:01,1115.00,1115.75,1114.75,1115.50,4542,3306,7848.00
08/23/2005,15:02,1115.50,1116.25,1115.50,1116.00,3650,1482,5132.00
08/23/2005,15:03,1116.00,1116.25,1115.50,1115.50,78,889,967.00
08/23/2005,15:04,1115.75,1116.00,1115.50,1115.75,621,478,1099.00
08/23/2005,15:05,1115.75,1115.75,1115.25,1115.75,936,700,1636.00
08/23/2005,15:06,1115.75,1116.00,1115.50,1116.00,1467,568,2035.00
08/23/2005,15:07,1116.25,1116.25,1115.75,1116.00,290,363,653.00
08/23/2005,15:08,1116.00,1116.75,1116.00,1116.75,2641,327,2968.00
08/23/2005,15:09,1116.75,1116.75,1116.00,1116.00,64,1275,1339.00
08/23/2005,15:10,1116.00,1116.25,1115.75,1116.25,1014,752,1766.00
08/23/2005,15:11,1116.25,1116.50,1116.00,1116.50,579,1124,1703.00
08/23/2005,15:12,1116.25,1116.50,1116.25,1116.25,136,147,283.00
08/23/2005,15:13,1116.25,1116.75,1116.00,1116.50,1016,831,1847.00
08/23/2005,15:14,1116.50,1117.00,1116.50,1116.75,1870,1940,3810.00
08/23/2005,15:15,1116.75,1117.50,1116.75,1117.25,5437,1483,6920.00
08/23/2005,15:16,1117.25,1117.50,1117.25,1117.50,7,86,93.00
08/23/2005,15:31,1117.00,1117.25,1117.00,1117.00,33,223,256.00
08/23/2005,15:32,1117.00,1117.25,1116.75,1116.75,26,239,265.00
08/23/2005,15:33,1116.75,1117.00,1116.75,1116.75,1,224,225.00
08/23/2005,15:34,1117.00,1117.00,1117.00,1117.00,3,0,3.00
08/23/2005,15:35,1117.00,1117.00,1117.00,1117.00,1,0,1.00
08/23/2005,15:36,1116.75,1117.00,1116.75,1117.00,150,24,174.00
08/23/2005,15:37,1117.00,1117.25,1117.00,1117.00,2,47,49.00
08/23/2005,15:38,1116.75,1116.75,1116.75,1116.75,0,29,29.00
08/23/2005,15:39,1117.00,1117.00,1117.00,1117.00,1,0,1.00
08/23/2005,15:40,1116.75,1116.75,1116.75,1116.75,0,167,167.00
08/23/2005,15:41,1116.75,1116.75,1116.75,1116.75,0,155,155.00
08/23/2005,15:42,1116.75,1116.75,1116.75,1116.75,0,2,2.00
08/23/2005,15:43,1116.50,1116.50,1116.50,1116.50,0,14,14.00
08/23/2005,15:44,1116.50,1116.50,1116.50,1116.50,0,1,1.00
08/23/2005,15:45,1116.50,1116.75,1116.50,1116.75,1,1,2.00
08/23/2005,15:48,1116.75,1116.75,1116.75,1116.75,7,0,7.00
08/23/2005,15:49,1116.50,1116.50,1116.50,1116.50,0,1,1.00
08/23/2005,15:51,1116.50,1116.50,1116.50,1116.50,0,2,2.00
08/23/2005,15:52,1116.75,1116.75,1116.75,1116.75,266,0,266.00
08/23/2005,15:53,1116.75,1116.75,1116.75,1116.75,34,0,34.00
08/23/2005,15:57,1116.75,1116.75,1116.50,1116.75,132,10,142.00
08/23/2005,15:58,1116.75,1116.75,1116.75,1116.75,2,0,2.00
08/23/2005,15:59,1116.75,1116.75,1116.75,1116.75,3,0,3.00
08/23/2005,16:00,1116.75,1117.00,1116.75,1117.00,222,0,222.00
08/23/2005,17:01,1116.25,1116.50,1116.25,1116.50,32,32,64.00
08/23/2005,17:02,1116.50,1116.50,1116.50,1116.50,11,0,11.00
08/23/2005,17:05,1116.50,1116.50,1116.50,1116.50,66,0,66.00
08/23/2005,17:06,1116.50,1116.50,1116.50,1116.50,11,0,11.00
08/23/2005,17:08,1116.25,1116.25,1116.25,1116.25,0,2,2.00
08/23/2005,17:11,1116.25,1116.25,1116.25,1116.25,0,2,2.00
08/23/2005,17:12,1116.50,1116.50,1116.25,1116.50,84,10,94.00
08/23/2005,17:14,1116.50,1116.50,1116.50,1116.50,1,0,1.00
08/23/2005,17:15,1116.50,1116.50,1116.50,1116.50,14,0,14.00
08/23/2005,17:16,1116.50,1116.50,1116.50,1116.50,34,0,34.00
08/23/2005,17:18,1116.50,1116.50,1116.50,1116.50,27,0,27.00
08/23/2005,17:19,1116.50,1116.50,1116.50,1116.50,1,0,1.00
08/23/2005,17:21,1116.50,1116.50,1116.50,1116.50,51,0,51.00
08/23/2005,17:22,1116.50,1116.50,1116.50,1116.50,11,0,11.00
08/23/2005,17:26,1116.25,1116.25,1116.25,1116.25,0,1,1.00
08/23/2005,17:27,1116.25,1116.25,1116.25,1116.25,0,31,31.00
08/23/2005,17:28,1116.25,1116.50,1116.25,1116.25,4,21,25.00
08/23/2005,17:29,1116.25,1116.25,1116.25,1116.25,0,55,55.00
08/23/2005,17:30,1116.50,1116.50,1116.50,1116.50,1,0,1.00
08/23/2005,17:31,1116.25,1116.25,1116.25,1116.25,0,2,2.00
08/23/2005,17:32,1116.25,1116.50,1116.25,1116.50,5,1,6.00
08/23/2005,17:37,1116.25,1116.25,1116.25,1116.25,0,2,2.00
08/23/2005,17:38,1116.25,1116.25,1116.25,1116.25,0,25,25.00
08/23/2005,17:39,1116.25,1116.25,1116.25,1116.25,0,3,3.00
08/23/2005,17:40,1116.25,1116.25,1116.25,1116.25,0,8,8.00
08/23/2005,17:41,1116.50,1116.50,1116.50,1116.50,2,0,2.00
08/23/2005,17:42,1116.25,1116.50,1116.25,1116.50,14,11,25.00
08/23/2005,17:47,1116.50,1116.50,1116.50,1116.50,1,0,1.00
08/23/2005,17:48,1116.50,1116.50,1116.50,1116.50,1,0,1.00
08/23/2005,17:49,1116.50,1116.50,1116.50,1116.50,25,0,25.00
08/23/2005,17:50,1116.50,1116.50,1116.50,1116.50,28,0,28.00
08/23/2005,17:51,1116.50,1116.50,1116.50,1116.50,9,0,9.00
08/23/2005,17:53,1116.50,1116.50,1116.50,1116.50,2,0,2.00
08/23/2005,17:54,1116.50,1116.50,1116.50,1116.50,2,0,2.00
08/23/2005,18:00,1116.75,1116.75,1116.75,1116.75,1,0,1.00
08/23/2005,18:02,1116.50,1116.50,1116.50,1116.50,0,1,1.00
08/23/2005,18:03,1116.75,1116.75,1116.75,1116.75,3,0,3.00
08/23/2005,18:04,1116.75,1116.75,1116.50,1116.75,51,1,52.00
08/23/2005,18:05,1116.75,1116.75,1116.75,1116.75,6,0,6.00
08/23/2005,18:07,1116.75,1116.75,1116.75,1116.75,3,0,3.00
08/23/2005,18:08,1116.75,1116.75,1116.75,1116.75,2,0,2.00
08/23/2005,18:10,1116.50,1116.50,1116.50,1116.50,0,1,1.00
08/23/2005,18:11,1116.75,1117.00,1116.75,1116.75,6,1,7.00
08/23/2005,18:15,1116.75,1116.75,1116.75,1116.75,0,30,30.00
08/23/2005,18:17,1116.75,1116.75,1116.75,1116.75,0,1,1.00
08/23/2005,18:28,1117.00,1117.00,1117.00,1117.00,38,0,38.00
08/23/2005,18:29,1117.00,1117.00,1116.75,1116.75,17,1,18.00
08/23/2005,18:30,1117.00,1117.00,1117.00,1117.00,1,0,1.00
08/23/2005,18:31,1117.00,1117.00,1117.00,1117.00,11,0,11.00
08/23/2005,18:33,1117.00,1117.00,1117.00,1117.00,4,0,4.00
08/23/2005,18:35,1117.00,1117.00,1117.00,1117.00,1,0,1.00
08/23/2005,18:36,1117.25,1117.25,1117.25,1117.25,1,0,1.00
08/23/2005,18:40,1117.25,1117.25,1117.00,1117.00,5,8,13.00
08/23/2005,18:41,1117.00,1117.00,1117.00,1117.00,0,47,47.00
08/23/2005,18:42,1117.25,1117.25,1117.25,1117.25,1,0,1.00
08/23/2005,18:44,1117.00,1117.00,1117.00,1117.00,0,7,7.00
08/23/2005,18:46,1117.00,1117.00,1117.00,1117.00,0,30,30.00
08/23/2005,18:48,1117.25,1117.25,1117.25,1117.25,3,0,3.00
08/23/2005,18:49,1117.00,1117.00,1117.00,1117.00,0,1,1.00
08/23/2005,18:51,1117.00,1117.00,1117.00,1117.00,0,23,23.00
08/23/2005,18:56,1117.00,1117.25,1117.00,1117.25,1,12,13.00
08/23/2005,19:00,1117.00,1117.00,1117.00,1117.00,0,1,1.00
08/23/2005,19:01,1117.00,1117.00,1117.00,1117.00,0,2,2.00
08/23/2005,19:05,1116.75,1116.75,1116.50,1116.50,0,100,100.00
08/23/2005,19:06,1116.75,1116.75,1116.75,1116.75,60,0,60.00
08/23/2005,19:07,1116.75,1116.75,1116.75,1116.75,78,0,78.00
08/23/2005,19:09,1116.75,1116.75,1116.75,1116.75,11,0,11.00
08/23/2005,19:11,1116.75,1116.75,1116.75,1116.75,1,0,1.00
08/23/2005,19:12,1117.00,1117.00,1117.00,1117.00,11,0,11.00
08/23/2005,19:16,1116.75,1116.75,1116.75,1116.75,0,4,4.00
08/23/2005,19:17,1116.75,1116.75,1116.75,1116.75,0,17,17.00
08/23/2005,19:19,1117.00,1117.00,1117.00,1117.00,2,0,2.00
08/23/2005,19:25,1116.75,1116.75,1116.50,1116.50,0,35,35.00
08/23/2005,19:29,1116.50,1116.75,1116.50,1116.75,86,1,87.00
08/23/2005,19:30,1116.75,1116.75,1116.75,1116.75,5,0,5.00
08/23/2005,19:31,1117.00,1117.00,1117.00,1117.00,1,0,1.00
08/23/2005,19:33,1117.00,1117.00,1117.00,1117.00,2,0,2.00
08/23/2005,19:34,1117.00,1117.00,1117.00,1117.00,1,0,1.00
08/23/2005,19:36,1117.00,1117.00,1117.00,1117.00,20,0,20.00
08/23/2005,19:37,1117.00,1117.00,1117.00,1117.00,1,0,1.00
08/23/2005,19:38,1117.00,1117.00,1117.00,1117.00,2,0,2.00
08/23/2005,19:39,1117.00,1117.00,1117.00,1117.00,1,0,1.00
08/23/2005,19:40,1117.00,1117.00,1117.00,1117.00,1,0,1.00
08/23/2005,19:42,1117.00,1117.00,1117.00,1117.00,1,0,1.00
08/23/2005,19:44,1117.00,1117.00,1117.00,1117.00,1,0,1.00
08/23/2005,19:47,1117.25,1117.25,1117.25,1117.25,1,0,1.00
08/23/2005,19:49,1117.25,1117.25,1117.25,1117.25,1,0,1.00
08/23/2005,19:50,1117.25,1117.25,1117.25,1117.25,2,0,2.00
08/23/2005,19:54,1117.25,1117.25,1117.00,1117.00,3,1,4.00
08/23/2005,19:55,1117.25,1117.25,1117.00,1117.00,1,2,3.00
08/23/2005,19:56,1117.00,1117.00,1117.00,1117.00,0,2,2.00
08/23/2005,19:59,1117.00,1117.00,1117.00,1117.00,0,3,3.00
08/23/2005,20:01,1117.00,1117.00,1117.00,1117.00,0,1,1.00
08/23/2005,20:02,1117.00,1117.00,1117.00,1117.00,0,5,5.00
08/23/2005,20:03,1117.00,1117.00,1117.00,1117.00,0,1,1.00
08/23/2005,20:04,1117.00,1117.00,1117.00,1117.00,0,26,26.00
08/23/2005,20:05,1117.00,1117.00,1117.00,1117.00,0,21,21.00
08/23/2005,20:06,1117.00,1117.00,1117.00,1117.00,0,1,1.00
08/23/2005,20:08,1117.25,1117.25,1117.25,1117.25,2,0,2.00
08/23/2005,20:11,1117.25,1117.25,1117.25,1117.25,3,0,3.00
08/23/2005,20:14,1117.00,1117.00,1117.00,1117.00,0,3,3.00
08/23/2005,20:15,1117.00,1117.00,1117.00,1117.00,0,10,10.00
08/23/2005,20:16,1117.00,1117.00,1117.00,1117.00,0,20,20.00
08/23/2005,20:18,1117.25,1117.25,1117.00,1117.00,1,16,17.00
08/23/2005,20:28,1116.75,1116.75,1116.75,1116.75,0,82,82.00
08/23/2005,20:29,1116.75,1116.75,1116.75,1116.75,0,5,5.00
08/23/2005,20:32,1116.75,1116.75,1116.50,1116.50,0,6,6.00
08/23/2005,20:33,1116.50,1116.50,1116.50,1116.50,0,100,100.00
08/23/2005,20:34,1116.50,1116.50,1116.50,1116.50,0,1,1.00
08/23/2005,20:36,1116.50,1116.50,1116.50,1116.50,0,8,8.00
08/23/2005,20:37,1116.50,1116.50,1116.50,1116.50,0,17,17.00
08/23/2005,20:38,1116.50,1116.50,1116.50,1116.50,0,2,2.00
08/23/2005,20:39,1116.75,1116.75,1116.75,1116.75,10,0,10.00
08/23/2005,20:40,1116.75,1116.75,1116.75,1116.75,3,0,3.00
08/23/2005,20:41,1116.75,1116.75,1116.75,1116.75,32,0,32.00
08/23/2005,20:43,1117.00,1117.25,1116.75,1117.00,63,9,72.00
08/23/2005,20:44,1117.00,1117.00,1117.00,1117.00,0,60,60.00
08/23/2005,20:45,1117.00,1117.00,1117.00,1117.00,0,1,1.00
08/23/2005,20:46,1117.00,1117.25,1117.00,1117.25,4,5,9.00
08/23/2005,20:47,1117.25,1117.25,1117.25,1117.25,1,0,1.00
08/23/2005,20:48,1117.25,1117.25,1117.25,1117.25,1,0,1.00
08/23/2005,20:49,1117.00,1117.00,1116.75,1116.75,0,16,16.00
08/23/2005,20:50,1117.00,1117.25,1117.00,1117.00,2,1,3.00
08/23/2005,20:52,1117.00,1117.00,1117.00,1117.00,0,30,30.00
08/23/2005,20:53,1117.00,1117.00,1117.00,1117.00,0,15,15.00
08/23/2005,20:54,1117.00,1117.25,1117.00,1117.00,1,6,7.00
08/23/2005,20:56,1117.00,1117.25,1117.00,1117.25,2,8,10.00
08/23/2005,20:57,1117.00,1117.00,1117.00,1117.00,0,5,5.00
08/23/2005,21:00,1116.75,1116.75,1116.75,1116.75,0,32,32.00
08/23/2005,21:01,1116.75,1117.00,1116.75,1116.75,5,5,10.00
08/23/2005,21:02,1116.75,1116.75,1116.75,1116.75,0,3,3.00
08/23/2005,21:03,1116.75,1116.75,1116.75,1116.75,0,1,1.00
08/23/2005,21:04,1116.75,1116.75,1116.75,1116.75,0,1,1.00
08/23/2005,21:08,1116.75,1116.75,1116.75,1116.75,0,20,20.00
08/23/2005,21:10,1116.50,1116.50,1116.50,1116.50,0,1,1.00
08/23/2005,21:14,1116.50,1116.75,1116.50,1116.75,5,3,8.00
08/23/2005,21:18,1116.75,1116.75,1116.75,1116.75,5,0,5.00
08/23/2005,21:22,1116.75,1116.75,1116.75,1116.75,1,0,1.00
08/23/2005,21:26,1116.75,1116.75,1116.75,1116.75,1,0,1.00
08/23/2005,21:28,1116.50,1116.50,1116.50,1116.50,0,4,4.00
08/23/2005,21:30,1116.50,1116.50,1116.50,1116.50,0,1,1.00
08/23/2005,21:33,1116.50,1116.50,1116.50,1116.50,0,2,2.00
08/23/2005,21:34,1116.75,1116.75,1116.75,1116.75,1,0,1.00
08/23/2005,21:47,1116.75,1116.75,1116.75,1116.75,1,0,1.00
08/23/2005,22:00,1116.75,1116.75,1116.75,1116.75,1,0,1.00
08/23/2005,22:10,1116.50,1116.50,1116.50,1116.50,0,2,2.00
08/23/2005,22:13,1116.50,1116.50,1116.50,1116.50,0,4,4.00
08/23/2005,22:14,1116.50,1116.50,1116.50,1116.50,0,20,20.00
08/23/2005,22:15,1116.50,1116.50,1116.50,1116.50,0,7,7.00
08/23/2005,22:16,1116.50,1116.75,1116.50,1116.50,1,6,7.00
08/23/2005,22:17,1116.50,1116.50,1116.50,1116.50,0,8,8.00
08/23/2005,22:19,1116.50,1116.50,1116.25,1116.25,0,93,93.00
08/23/2005,22:20,1116.25,1116.25,1116.25,1116.25,0,5,5.00
08/23/2005,22:21,1116.25,1116.25,1116.25,1116.25,0,1,1.00
08/23/2005,22:22,1116.25,1116.25,1116.25,1116.25,0,3,3.00
08/23/2005,22:24,1116.25,1116.25,1116.25,1116.25,0,1,1.00
08/23/2005,22:25,1116.25,1116.25,1116.25,1116.25,0,1,1.00
08/23/2005,22:26,1116.25,1116.25,1116.25,1116.25,0,6,6.00
08/23/2005,22:30,1116.00,1116.00,1115.50,1115.75,22,258,280.00
08/23/2005,22:31,1115.75,1116.00,1115.75,1115.75,7,4,11.00
08/23/2005,22:32,1115.75,1115.75,1115.50,1115.50,0,11,11.00
08/23/2005,22:33,1115.50,1115.50,1115.50,1115.50,0,63,63.00
08/23/2005,22:34,1115.25,1115.50,1115.25,1115.25,3,42,45.00
08/23/2005,22:35,1115.50,1115.50,1115.50,1115.50,3,0,3.00
08/23/2005,22:36,1115.50,1115.75,1115.50,1115.50,65,20,85.00
08/23/2005,22:37,1115.75,1115.75,1115.75,1115.75,4,0,4.00
08/23/2005,22:38,1115.75,1115.75,1115.75,1115.75,1,0,1.00
08/23/2005,22:41,1115.75,1115.75,1115.75,1115.75,22,0,22.00
08/23/2005,22:42,1115.75,1115.75,1115.75,1115.75,2,0,2.00
08/23/2005,22:45,1116.00,1116.00,1116.00,1116.00,6,0,6.00
08/23/2005,22:46,1116.00,1116.00,1116.00,1116.00,1,0,1.00
08/23/2005,22:47,1116.00,1116.00,1116.00,1116.00,11,0,11.00
08/23/2005,22:48,1116.00,1116.00,1116.00,1116.00,6,0,6.00
08/23/2005,22:49,1116.00,1116.00,1116.00,1116.00,7,0,7.00
08/23/2005,22:50,1116.00,1116.00,1116.00,1116.00,2,0,2.00
08/23/2005,22:51,1116.00,1116.00,1116.00,1116.00,2,0,2.00
08/23/2005,22:52,1116.00,1116.00,1115.75,1115.75,20,21,41.00
08/23/2005,22:53,1115.75,1115.75,1115.75,1115.75,0,1,1.00
08/23/2005,22:55,1116.00,1116.00,1116.00,1116.00,20,0,20.00
08/23/2005,22:56,1116.25,1116.25,1116.25,1116.25,27,0,27.00
08/23/2005,22:57,1116.50,1116.50,1116.50,1116.50,31,0,31.00
08/23/2005,23:00,1116.25,1116.25,1116.25,1116.25,0,15,15.00
08/23/2005,23:01,1116.25,1116.50,1116.25,1116.50,1,1,2.00
08/23/2005,23:03,1116.50,1116.50,1116.50,1116.50,10,0,10.00
08/23/2005,23:05,1116.50,1116.50,1116.50,1116.50,1,0,1.00
08/23/2005,23:06,1116.25,1116.25,1116.25,1116.25,0,1,1.00
08/23/2005,23:07,1116.50,1116.50,1116.50,1116.50,3,0,3.00
08/23/2005,23:09,1116.50,1116.50,1116.50,1116.50,10,0,10.00
08/23/2005,23:11,1116.25,1116.25,1116.25,1116.25,0,20,20.00
08/23/2005,23:14,1116.25,1116.25,1116.25,1116.25,0,10,10.00
08/23/2005,23:16,1116.25,1116.25,1116.25,1116.25,0,2,2.00
08/23/2005,23:22,1116.25,1116.25,1116.25,1116.25,0,1,1.00
08/23/2005,23:26,1116.25,1116.25,1116.25,1116.25,0,1,1.00
08/23/2005,23:29,1116.25,1116.25,1116.25,1116.25,0,13,13.00
08/23/2005,23:33,1116.25,1116.25,1116.25,1116.25,0,1,1.00
08/23/2005,23:35,1116.25,1116.25,1116.00,1116.00,0,44,44.00
08/23/2005,23:36,1116.00,1116.00,1116.00,1116.00,0,10,10.00
08/23/2005,23:37,1116.00,1116.00,1116.00,1116.00,0,17,17.00
08/23/2005,23:41,1115.75,1115.75,1115.75,1115.75,0,14,14.00
08/23/2005,23:42,1116.00,1116.00,1116.00,1116.00,5,0,5.00
08/23/2005,23:43,1116.00,1116.00,1116.00,1116.00,1,0,1.00
08/23/2005,23:44,1116.00,1116.00,1116.00,1116.00,2,0,2.00
08/23/2005,23:45,1116.00,1116.00,1115.75,1115.75,2,2,4.00
08/23/2005,23:46,1116.00,1116.25,1116.00,1116.25,7,0,7.00
08/23/2005,23:48,1116.25,1116.25,1116.00,1116.00,2,1,3.00
08/23/2005,23:51,1116.25,1116.25,1116.25,1116.25,1,0,1.00
08/23/2005,23:52,1116.25,1116.25,1116.25,1116.25,5,0,5.00
08/23/2005,23:53,1116.25,1116.25,1116.25,1116.25,14,0,14.00
08/23/2005,23:54,1116.25,1116.25,1116.25,1116.25,2,0,2.00
08/23/2005,23:58,1116.25,1116.25,1116.25,1116.25,2,0,2.00
08/24/2005,00:09,1116.00,1116.25,1116.00,1116.25,3,1,4.00
08/24/2005,00:10,1116.25,1116.25,1116.25,1116.25,4,0,4.00
08/24/2005,00:13,1116.25,1116.25,1116.25,1116.25,3,0,3.00
08/24/2005,00:18,1116.25,1116.25,1116.25,1116.25,1,0,1.00
08/24/2005,00:20,1116.25,1116.25,1116.25,1116.25,2,0,2.00
08/24/2005,00:21,1116.25,1116.25,1116.25,1116.25,1,0,1.00
08/24/2005,00:24,1116.25,1116.25,1116.25,1116.25,1,0,1.00
08/24/2005,00:25,1116.25,1116.25,1116.25,1116.25,6,0,6.00
08/24/2005,00:26,1116.25,1116.25,1116.25,1116.25,5,0,5.00
08/24/2005,00:33,1116.00,1116.00,1116.00,1116.00,0,1,1.00
08/24/2005,00:42,1116.25,1116.25,1116.25,1116.25,1,0,1.00
08/24/2005,00:43,1116.25,1116.25,1116.25,1116.25,4,0,4.00
08/24/2005,00:46,1116.00,1116.00,1116.00,1116.00,0,3,3.00
08/24/2005,00:47,1116.25,1116.25,1116.25,1116.25,1,0,1.00
08/24/2005,00:50,1116.00,1116.00,1116.00,1116.00,0,1,1.00
08/24/2005,00:52,1116.25,1116.25,1116.25,1116.25,4,0,4.00
08/24/2005,01:02,1116.25,1116.25,1116.25,1116.25,2,0,2.00
08/24/2005,01:03,1116.25,1116.25,1116.25,1116.25,1,0,1.00
08/24/2005,01:05,1116.00,1116.25,1116.00,1116.25,3,1,4.00
08/24/2005,01:07,1116.25,1116.25,1116.25,1116.25,6,0,6.00
08/24/2005,01:12,1116.25,1116.25,1116.25,1116.25,1,0,1.00
08/24/2005,01:14,1116.25,1116.25,1116.25,1116.25,1,0,1.00
08/24/2005,01:17,1116.25,1116.25,1116.25,1116.25,1,0,1.00
08/24/2005,01:18,1116.25,1116.25,1116.25,1116.25,2,0,2.00
08/24/2005,01:22,1116.25,1116.25,1116.25,1116.25,1,0,1.00
08/24/2005,01:24,1116.25,1116.25,1116.25,1116.25,2,0,2.00
08/24/2005,01:25,1116.00,1116.00,1116.00,1116.00,0,3,3.00
08/24/2005,01:26,1116.00,1116.00,1116.00,1116.00,0,5,5.00
08/24/2005,01:29,1116.00,1116.00,1116.00,1116.00,0,26,26.00
08/24/2005,01:30,1116.00,1116.00,1116.00,1116.00,0,6,6.00
08/24/2005,01:31,1115.75,1115.75,1115.75,1115.75,0,25,25.00
08/24/2005,01:32,1115.75,1115.75,1115.75,1115.75,0,13,13.00
08/24/2005,01:34,1115.75,1115.75,1115.75,1115.75,0,10,10.00
08/24/2005,01:35,1115.75,1115.75,1115.75,1115.75,0,20,20.00
08/24/2005,01:36,1115.75,1115.75,1115.75,1115.75,0,10,10.00
08/24/2005,01:38,1115.75,1115.75,1115.75,1115.75,0,20,20.00
08/24/2005,01:42,1115.75,1115.75,1115.75,1115.75,0,2,2.00
08/24/2005,01:47,1116.00,1116.00,1116.00,1116.00,21,0,21.00
08/24/2005,01:48,1116.00,1116.00,1116.00,1116.00,10,0,10.00
08/24/2005,01:52,1116.25,1116.25,1116.25,1116.25,2,0,2.00
08/24/2005,01:54,1116.25,1116.25,1116.25,1116.25,17,0,17.00
08/24/2005,01:55,1116.00,1116.00,1116.00,1116.00,0,27,27.00
08/24/2005,01:56,1116.00,1116.00,1115.75,1115.75,0,24,24.00
08/24/2005,01:58,1115.75,1115.75,1115.75,1115.75,0,50,50.00
08/24/2005,02:00,1116.00,1116.00,1115.75,1115.75,1,51,52.00
08/24/2005,02:01,1115.75,1115.75,1115.25,1115.25,21,189,210.00
08/24/2005,02:02,1115.25,1115.50,1115.00,1115.25,12,248,260.00
08/24/2005,02:03,1115.00,1115.25,1114.50,1114.50,70,240,310.00
08/24/2005,02:04,1114.50,1114.75,1114.00,1114.25,64,458,522.00
08/24/2005,02:05,1114.25,1114.25,1114.25,1114.25,155,0,155.00
08/24/2005,02:06,1114.00,1114.25,1114.00,1114.25,8,84,92.00
08/24/2005,02:07,1114.00,1114.50,1114.00,1114.25,138,30,168.00
08/24/2005,02:08,1114.25,1114.50,1114.25,1114.25,37,135,172.00
08/24/2005,02:09,1114.25,1114.25,1114.25,1114.25,0,54,54.00
08/24/2005,02:10,1114.25,1114.50,1114.25,1114.50,2,2,4.00
08/24/2005,02:11,1114.50,1114.75,1114.25,1114.75,143,6,149.00
08/24/2005,02:12,1114.75,1115.75,1114.75,1115.50,472,78,550.00
08/24/2005,02:13,1115.50,1115.75,1115.50,1115.75,126,73,199.00
08/24/2005,02:14,1115.75,1115.75,1115.50,1115.50,15,19,34.00
08/24/2005,02:15,1115.50,1115.50,1115.25,1115.25,0,16,16.00
08/24/2005,02:16,1115.25,1115.25,1115.00,1115.25,12,49,61.00
08/24/2005,02:17,1115.25,1115.50,1115.25,1115.25,9,37,46.00
08/24/2005,02:19,1115.25,1116.00,1115.25,1115.75,211,15,226.00
08/24/2005,02:20,1116.00,1116.50,1116.00,1116.25,174,1,175.00
08/24/2005,02:21,1116.25,1116.25,1116.00,1116.00,0,92,92.00
08/24/2005,02:22,1115.75,1115.75,1115.75,1115.75,0,1,1.00
08/24/2005,02:23,1115.75,1115.75,1115.50,1115.50,0,54,54.00
08/24/2005,02:24,1115.75,1116.00,1115.75,1116.00,100,0,100.00
08/24/2005,02:26,1116.25,1116.25,1116.25,1116.25,131,0,131.00
08/24/2005,02:27,1116.00,1116.00,1116.00,1116.00,0,21,21.00
08/24/2005,02:28,1116.25,1116.25,1116.25,1116.25,58,0,58.00
08/24/2005,02:29,1116.00,1116.25,1116.00,1116.25,4,4,8.00
08/24/2005,02:30,1116.25,1116.25,1116.00,1116.25,10,1,11.00
08/24/2005,02:31,1116.25,1116.25,1116.00,1116.00,3,2,5.00
08/24/2005,02:33,1116.00,1116.00,1116.00,1116.00,0,1,1.00
08/24/2005,02:34,1116.00,1116.00,1116.00,1116.00,0,157,157.00
08/24/2005,02:35,1116.00,1116.25,1115.75,1116.00,13,60,73.00
08/24/2005,02:36,1116.25,1116.25,1116.00,1116.00,1,30,31.00
08/24/2005,02:37,1116.00,1116.00,1116.00,1116.00,0,1,1.00
08/24/2005,02:39,1116.00,1116.00,1116.00,1116.00,0,43,43.00
08/24/2005,02:40,1115.75,1116.00,1115.75,1116.00,42,53,95.00
08/24/2005,02:41,1116.00,1116.00,1116.00,1116.00,15,0,15.00
08/24/2005,02:42,1116.00,1116.00,1116.00,1116.00,8,0,8.00
08/24/2005,02:43,1116.00,1116.00,1116.00,1116.00,2,0,2.00
08/24/2005,02:44,1115.75,1115.75,1115.50,1115.50,4,42,46.00
08/24/2005,02:45,1115.50,1115.50,1115.25,1115.50,19,108,127.00
08/24/2005,02:46,1115.50,1115.75,1115.25,1115.50,46,31,77.00
08/24/2005,02:47,1115.50,1115.50,1115.25,1115.25,0,22,22.00
08/24/2005,02:48,1115.25,1115.25,1114.75,1115.00,37,193,230.00
08/24/2005,02:49,1115.00,1115.00,1114.75,1115.00,4,1,5.00
08/24/2005,02:50,1114.75,1114.75,1114.25,1114.50,52,116,168.00
08/24/2005,02:51,1114.50,1114.50,1114.00,1114.00,2,118,120.00
08/24/2005,02:52,1114.25,1114.25,1114.25,1114.25,17,0,17.00
08/24/2005,02:53,1114.25,1114.50,1114.25,1114.50,9,0,9.00
08/24/2005,02:54,1114.50,1114.50,1114.50,1114.50,24,0,24.00
08/24/2005,02:55,1114.25,1114.25,1114.25,1114.25,0,135,135.00
08/24/2005,02:56,1114.25,1114.25,1114.25,1114.25,0,22,22.00
08/24/2005,02:57,1114.25,1114.25,1113.75,1113.75,1,319,320.00
08/24/2005,02:58,1113.75,1113.75,1113.50,1113.75,1,78,79.00
08/24/2005,02:59,1113.75,1113.75,1113.75,1113.75,132,0,132.00
08/24/2005,03:00,1113.75,1113.75,1113.75,1113.75,58,0,58.00
08/24/2005,03:01,1113.75,1113.75,1113.25,1113.50,123,86,209.00
08/24/2005,03:02,1113.50,1113.50,1113.50,1113.50,26,0,26.00
08/24/2005,03:03,1113.50,1113.75,1113.50,1113.50,6,37,43.00
08/24/2005,03:04,1113.75,1113.75,1113.75,1113.75,18,0,18.00
08/24/2005,03:05,1113.75,1113.75,1113.75,1113.75,8,0,8.00
08/24/2005,03:06,1113.75,1114.00,1113.75,1114.00,203,1,204.00
08/24/2005,03:07,1114.00,1114.75,1114.00,1114.50,404,30,434.00
08/24/2005,03:08,1114.50,1114.75,1114.50,1114.75,107,8,115.00
08/24/2005,03:09,1114.75,1114.75,1114.50,1114.75,40,30,70.00
08/24/2005,03:10,1114.75,1114.75,1114.50,1114.50,1,3,4.00
08/24/2005,03:11,1114.50,1114.50,1114.25,1114.50,23,67,90.00
08/24/2005,03:12,1114.50,1114.50,1114.25,1114.25,20,1,21.00
08/24/2005,03:13,1114.25,1114.25,1114.00,1114.25,10,29,39.00
08/24/2005,03:14,1114.00,1114.00,1113.75,1114.00,19,43,62.00
08/24/2005,03:15,1114.00,1114.00,1114.00,1114.00,15,0,15.00
08/24/2005,03:16,1114.25,1114.25,1114.00,1114.00,2,38,40.00
08/24/2005,03:17,1114.25,1114.25,1114.25,1114.25,2,0,2.00
08/24/2005,03:18,1114.00,1114.00,1114.00,1114.00,0,1,1.00
08/24/2005,03:19,1114.00,1114.00,1114.00,1114.00,0,51,51.00
08/24/2005,03:20,1114.25,1115.00,1114.25,1114.50,663,20,683.00
08/24/2005,03:21,1114.75,1115.00,1114.50,1114.50,35,24,59.00
08/24/2005,03:22,1114.50,1114.50,1114.50,1114.50,0,17,17.00
08/24/2005,03:23,1114.50,1114.75,1114.50,1114.75,54,10,64.00
08/24/2005,03:24,1114.75,1114.75,1114.75,1114.75,1,0,1.00
08/24/2005,03:25,1114.75,1115.00,1114.75,1115.00,11,5,16.00
08/24/2005,03:26,1115.00,1115.00,1115.00,1115.00,1,0,1.00
08/24/2005,03:27,1114.75,1114.75,1114.50,1114.50,0,31,31.00
08/24/2005,03:28,1114.75,1114.75,1114.50,1114.50,1,8,9.00
08/24/2005,03:29,1114.75,1114.75,1114.25,1114.25,1,42,43.00
08/24/2005,03:30,1114.25,1114.50,1114.00,1114.50,80,45,125.00
08/24/2005,03:31,1114.25,1114.50,1114.25,1114.50,3,1,4.00
08/24/2005,03:32,1114.50,1114.50,1114.50,1114.50,1,0,1.00
08/24/2005,03:33,1114.25,1114.25,1114.25,1114.25,0,6,6.00
08/24/2005,03:35,1114.50,1114.50,1114.50,1114.50,9,0,9.00
08/24/2005,03:36,1114.50,1114.50,1114.50,1114.50,3,0,3.00
08/24/2005,03:37,1114.75,1114.75,1114.75,1114.75,3,0,3.00
08/24/2005,03:38,1114.75,1114.75,1114.50,1114.50,10,20,30.00
08/24/2005,03:40,1114.50,1114.50,1114.50,1114.50,0,46,46.00
08/24/2005,03:41,1114.50,1114.50,1114.25,1114.25,0,13,13.00
08/24/2005,03:42,1114.25,1114.25,1114.25,1114.25,0,69,69.00
08/24/2005,03:43,1114.25,1114.25,1114.00,1114.25,37,13,50.00
08/24/2005,03:44,1114.25,1114.25,1114.25,1114.25,1,0,1.00
08/24/2005,03:45,1114.25,1114.25,1114.25,1114.25,54,0,54.00
08/24/2005,03:46,1114.25,1114.25,1114.25,1114.25,17,0,17.00
08/24/2005,03:47,1114.25,1114.25,1114.00,1114.25,7,1,8.00
08/24/2005,03:48,1114.00,1114.00,1114.00,1114.00,0,1,1.00
08/24/2005,03:49,1114.25,1114.25,1114.25,1114.25,1,0,1.00
08/24/2005,03:50,1114.00,1114.00,1114.00,1114.00,0,1,1.00
08/24/2005,03:51,1114.00,1114.00,1113.75,1114.00,1,243,244.00
08/24/2005,03:52,1114.00,1114.00,1114.00,1114.00,61,0,61.00
08/24/2005,03:54,1114.25,1114.25,1114.25,1114.25,2,0,2.00
08/24/2005,03:55,1114.00,1114.00,1114.00,1114.00,0,63,63.00
08/24/2005,03:56,1114.00,1114.00,1113.75,1113.75,0,9,9.00
08/24/2005,03:57,1114.00,1114.00,1114.00,1114.00,8,0,8.00
08/24/2005,03:58,1114.00,1114.00,1113.75,1113.75,2,51,53.00
08/24/2005,03:59,1113.75,1114.00,1113.75,1114.00,4,4,8.00
08/24/2005,04:00,1113.75,1113.75,1113.75,1113.75,0,1,1.00
08/24/2005,04:01,1114.00,1114.00,1114.00,1114.00,52,0,52.00
08/24/2005,04:02,1114.00,1114.25,1114.00,1114.25,115,0,115.00
08/24/2005,04:03,1114.25,1114.25,1114.25,1114.25,3,0,3.00
08/24/2005,04:04,1114.25,1114.25,1114.25,1114.25,112,0,112.00
08/24/2005,04:05,1114.25,1114.25,1114.25,1114.25,47,0,47.00
08/24/2005,04:06,1114.50,1114.50,1114.50,1114.50,1,0,1.00
08/24/2005,04:07,1114.50,1114.50,1114.50,1114.50,55,0,55.00
08/24/2005,04:08,1114.25,1114.25,1114.25,1114.25,0,26,26.00
08/24/2005,04:09,1114.25,1114.25,1114.25,1114.25,0,67,67.00
08/24/2005,04:10,1114.25,1114.25,1114.00,1114.00,0,62,62.00
08/24/2005,04:11,1114.00,1114.00,1114.00,1114.00,0,90,90.00
08/24/2005,04:14,1114.25,1114.25,1114.25,1114.25,30,0,30.00
08/24/2005,04:15,1114.25,1114.25,1114.25,1114.25,15,0,15.00
08/24/2005,04:16,1114.25,1114.50,1114.25,1114.50,22,0,22.00
08/24/2005,04:17,1114.50,1114.50,1114.50,1114.50,30,0,30.00
08/24/2005,04:18,1114.50,1114.50,1114.50,1114.50,16,0,16.00
08/24/2005,04:22,1114.25,1114.25,1114.25,1114.25,0,21,21.00
08/24/2005,04:23,1114.25,1114.50,1114.25,1114.25,15,2,17.00
08/24/2005,04:24,1114.25,1114.25,1114.25,1114.25,0,1,1.00
08/24/2005,04:26,1114.25,1114.25,1114.25,1114.25,0,49,49.00
08/24/2005,04:27,1114.25,1114.25,1114.25,1114.25,0,1,1.00
08/24/2005,04:28,1114.00,1114.00,1114.00,1114.00,0,50,50.00
08/24/2005,04:29,1114.00,1114.25,1114.00,1114.00,5,4,9.00
08/24/2005,04:30,1114.00,1114.00,1114.00,1114.00,0,17,17.00
08/24/2005,04:31,1114.00,1114.00,1114.00,1114.00,0,5,5.00
08/24/2005,04:33,1114.00,1114.00,1114.00,1114.00,0,1,1.00
08/24/2005,04:34,1114.25,1114.25,1114.25,1114.25,5,0,5.00
08/24/2005,04:35,1114.25,1114.25,1114.25,1114.25,20,0,20.00
08/24/2005,04:36,1114.25,1114.25,1114.25,1114.25,18,0,18.00
08/24/2005,04:38,1114.25,1114.25,1114.25,1114.25,38,0,38.00
08/24/2005,04:39,1114.25,1114.25,1114.25,1114.25,17,0,17.00
08/24/2005,04:40,1114.00,1114.00,1114.00,1114.00,0,72,72.00
08/24/2005,04:41,1114.00,1114.00,1114.00,1114.00,0,119,119.00
08/24/2005,04:42,1114.00,1114.00,1113.75,1113.75,0,11,11.00
08/24/2005,04:43,1114.00,1114.00,1114.00,1114.00,160,0,160.00
08/24/2005,04:44,1114.00,1114.00,1114.00,1114.00,9,0,9.00
08/24/2005,04:45,1114.00,1114.25,1114.00,1114.00,171,27,198.00
08/24/2005,04:46,1114.00,1114.00,1114.00,1114.00,0,12,12.00
08/24/2005,04:47,1114.00,1114.00,1114.00,1114.00,0,2,2.00
08/24/2005,04:48,1114.00,1114.00,1114.00,1114.00,0,1,1.00
08/24/2005,04:49,1114.00,1114.00,1114.00,1114.00,0,1,1.00
08/24/2005,04:50,1114.00,1114.00,1113.75,1114.00,100,102,202.00
08/24/2005,04:51,1114.00,1114.00,1114.00,1114.00,60,0,60.00
08/24/2005,04:52,1114.00,1114.00,1114.00,1114.00,1,0,1.00
08/24/2005,04:53,1114.00,1114.00,1113.75,1114.00,336,10,346.00
08/24/2005,04:54,1114.25,1114.25,1114.25,1114.25,4,0,4.00
08/24/2005,04:55,1114.25,1114.25,1114.00,1114.00,1,142,143.00
08/24/2005,04:56,1114.00,1114.25,1114.00,1114.25,1,60,61.00
08/24/2005,04:57,1114.00,1114.00,1114.00,1114.00,0,82,82.00
08/24/2005,04:58,1114.00,1114.00,1114.00,1114.00,0,3,3.00
08/24/2005,05:00,1114.00,1114.00,1114.00,1114.00,0,216,216.00
08/24/2005,05:01,1114.00,1114.00,1113.75,1114.00,89,3,92.00
08/24/2005,05:02,1114.25,1114.25,1114.00,1114.00,1,57,58.00
08/24/2005,05:03,1114.00,1114.00,1114.00,1114.00,0,2,2.00
08/24/2005,05:04,1114.25,1114.25,1114.00,1114.00,5,2,7.00
08/24/2005,05:05,1114.00,1114.00,1114.00,1114.00,0,132,132.00
08/24/2005,05:06,1113.75,1113.75,1113.75,1113.75,0,125,125.00
08/24/2005,05:07,1113.75,1113.75,1113.50,1113.50,0,163,163.00
08/24/2005,05:08,1113.50,1113.75,1113.50,1113.50,3,16,19.00
08/24/2005,05:09,1113.50,1113.75,1113.25,1113.75,69,56,125.00
08/24/2005,05:10,1113.75,1113.75,1113.50,1113.75,22,4,26.00
08/24/2005,05:11,1113.75,1113.75,1113.75,1113.75,1,0,1.00
08/24/2005,05:13,1113.75,1113.75,1113.75,1113.75,1,0,1.00
08/24/2005,05:15,1114.00,1114.00,1113.75,1113.75,6,1,7.00
08/24/2005,05:16,1114.00,1114.00,1113.75,1113.75,22,28,50.00
08/24/2005,05:17,1113.75,1113.75,1113.75,1113.75,0,4,4.00
08/24/2005,05:19,1114.00,1114.00,1114.00,1114.00,17,0,17.00
08/24/2005,05:20,1114.00,1114.00,1114.00,1114.00,55,0,55.00
08/24/2005,05:21,1114.25,1114.25,1114.25,1114.25,12,0,12.00
08/24/2005,05:22,1114.25,1114.25,1114.25,1114.25,5,0,5.00
08/24/2005,05:23,1114.25,1114.25,1114.25,1114.25,4,0,4.00
08/24/2005,05:25,1114.00,1114.00,1114.00,1114.00,0,118,118.00
08/24/2005,05:26,1113.75,1114.00,1113.75,1114.00,18,22,40.00
08/24/2005,05:28,1114.25,1114.25,1114.25,1114.25,1,0,1.00
08/24/2005,05:29,1114.00,1114.00,1114.00,1114.00,0,62,62.00
08/24/2005,05:30,1114.00,1114.00,1113.75,1113.75,0,22,22.00
08/24/2005,05:31,1113.75,1114.00,1113.75,1113.75,19,99,118.00
08/24/2005,05:32,1113.75,1113.75,1113.50,1113.75,6,9,15.00
08/24/2005,05:33,1113.75,1114.00,1113.75,1114.00,8,0,8.00
08/24/2005,05:34,1114.00,1114.00,1114.00,1114.00,1,0,1.00
08/24/2005,05:35,1113.75,1113.75,1113.75,1113.75,0,3,3.00
08/24/2005,05:36,1113.75,1113.75,1113.75,1113.75,0,33,33.00
08/24/2005,05:37,1114.00,1114.00,1114.00,1114.00,137,0,137.00
08/24/2005,05:38,1114.00,1114.00,1114.00,1114.00,3,0,3.00
08/24/2005,05:40,1114.00,1114.00,1114.00,1114.00,128,0,128.00
08/24/2005,05:42,1113.75,1113.75,1113.75,1113.75,0,20,20.00
08/24/2005,05:43,1114.00,1114.00,1114.00,1114.00,1,0,1.00
08/24/2005,05:44,1114.00,1114.00,1114.00,1114.00,192,0,192.00
08/24/2005,05:45,1114.00,1114.00,1114.00,1114.00,2,0,2.00
08/24/2005,05:46,1114.00,1114.00,1114.00,1114.00,1,0,1.00
08/24/2005,05:47,1114.00,1114.00,1114.00,1114.00,1,0,1.00
08/24/2005,05:48,1113.75,1113.75,1113.75,1113.75,0,1,1.00
08/24/2005,05:50,1114.00,1114.00,1113.75,1113.75,1,106,107.00
08/24/2005,05:51,1113.75,1113.75,1113.50,1113.75,40,12,52.00
08/24/2005,05:52,1113.75,1113.75,1113.50,1113.75,29,45,74.00
08/24/2005,05:53,1113.75,1113.75,1113.75,1113.75,16,0,16.00
08/24/2005,05:55,1114.00,1114.00,1114.00,1114.00,15,0,15.00
08/24/2005,05:56,1114.00,1114.00,1114.00,1114.00,5,0,5.00
08/24/2005,05:58,1114.00,1114.00,1114.00,1114.00,4,0,4.00
08/24/2005,05:59,1113.75,1113.75,1113.75,1113.75,0,14,14.00
08/24/2005,06:00,1114.00,1114.00,1113.75,1113.75,1,79,80.00
08/24/2005,06:01,1113.75,1113.75,1113.75,1113.75,0,91,91.00
08/24/2005,06:02,1113.50,1113.75,1113.50,1113.75,12,2,14.00
08/24/2005,06:03,1113.75,1113.75,1113.75,1113.75,145,0,145.00
08/24/2005,06:05,1114.00,1114.00,1113.75,1113.75,1,9,10.00
08/24/2005,06:06,1114.00,1114.00,1114.00,1114.00,7,0,7.00
08/24/2005,06:07,1114.00,1114.00,1114.00,1114.00,12,0,12.00
08/24/2005,06:08,1114.00,1114.00,1113.75,1114.00,3,2,5.00
08/24/2005,06:09,1114.00,1114.00,1114.00,1114.00,1,0,1.00
08/24/2005,06:10,1114.00,1114.00,1114.00,1114.00,1,0,1.00
08/24/2005,06:11,1113.75,1113.75,1113.75,1113.75,0,10,10.00
08/24/2005,06:12,1113.75,1113.75,1113.75,1113.75,0,136,136.00
08/24/2005,06:13,1113.75,1113.75,1113.75,1113.75,0,6,6.00
08/24/2005,06:14,1114.00,1114.00,1113.75,1113.75,1,28,29.00
08/24/2005,06:16,1114.00,1114.00,1113.75,1113.75,38,1,39.00
08/24/2005,06:17,1114.00,1114.00,1114.00,1114.00,4,0,4.00
08/24/2005,06:18,1113.75,1113.75,1113.75,1113.75,0,5,5.00
08/24/2005,06:20,1113.75,1114.00,1113.75,1114.00,418,3,421.00
08/24/2005,06:21,1114.00,1114.00,1114.00,1114.00,6,0,6.00
08/24/2005,06:22,1114.00,1114.00,1113.75,1114.00,5,100,105.00
08/24/2005,06:23,1114.00,1114.00,1114.00,1114.00,1,0,1.00
08/24/2005,06:24,1114.00,1114.00,1114.00,1114.00,101,0,101.00
08/24/2005,06:25,1114.00,1114.00,1113.75,1113.75,11,64,75.00
08/24/2005,06:28,1114.00,1114.00,1113.75,1113.75,12,2,14.00
08/24/2005,06:31,1114.00,1114.00,1113.75,1114.00,468,1,469.00
08/24/2005,06:32,1114.25,1114.25,1114.25,1114.25,5,0,5.00
08/24/2005,06:33,1114.25,1114.25,1114.25,1114.25,2,0,2.00
08/24/2005,06:34,1114.00,1114.25,1114.00,1114.25,52,3,55.00
08/24/2005,06:35,1114.00,1114.00,1114.00,1114.00,0,16,16.00
08/24/2005,06:36,1114.00,1114.00,1114.00,1114.00,0,28,28.00
08/24/2005,06:37,1114.00,1114.00,1114.00,1114.00,0,119,119.00
08/24/2005,06:40,1114.00,1114.00,1114.00,1114.00,0,16,16.00
08/24/2005,06:41,1114.00,1114.00,1114.00,1114.00,0,5,5.00
08/24/2005,06:42,1114.00,1114.00,1114.00,1114.00,0,4,4.00
08/24/2005,06:43,1114.00,1114.00,1114.00,1114.00,0,158,158.00
08/24/2005,06:44,1114.00,1114.25,1114.00,1114.25,1,3,4.00
08/24/2005,06:45,1114.25,1114.25,1114.25,1114.25,3,0,3.00
08/24/2005,06:46,1114.25,1114.25,1114.00,1114.00,2,128,130.00
08/24/2005,06:47,1113.75,1113.75,1113.75,1113.75,0,62,62.00
08/24/2005,06:48,1114.00,1114.00,1113.75,1113.75,1,10,11.00
08/24/2005,06:49,1114.00,1114.00,1114.00,1114.00,1,0,1.00
08/24/2005,06:50,1113.75,1114.00,1113.75,1114.00,1,1,2.00
08/24/2005,06:51,1113.75,1113.75,1113.75,1113.75,0,36,36.00
08/24/2005,06:52,1114.00,1114.25,1113.75,1114.00,420,111,531.00
08/24/2005,06:53,1114.00,1114.25,1114.00,1114.00,202,65,267.00
08/24/2005,06:54,1114.00,1114.25,1113.75,1114.25,9,114,123.00
08/24/2005,06:55,1114.00,1114.25,1114.00,1114.00,48,44,92.00
08/24/2005,06:56,1114.00,1114.25,1114.00,1114.25,1,36,37.00
08/24/2005,06:57,1114.00,1114.00,1114.00,1114.00,0,38,38.00
08/24/2005,06:58,1114.00,1114.00,1114.00,1114.00,0,2,2.00
08/24/2005,07:00,1114.00,1114.25,1114.00,1114.25,1,1,2.00
08/24/2005,07:01,1114.25,1114.25,1114.00,1114.25,4,27,31.00
08/24/2005,07:02,1114.00,1114.00,1114.00,1114.00,0,6,6.00
08/24/2005,07:03,1114.00,1114.00,1114.00,1114.00,0,117,117.00
08/24/2005,07:04,1113.75,1113.75,1113.75,1113.75,0,52,52.00
08/24/2005,07:05,1113.75,1113.75,1113.75,1113.75,0,84,84.00
08/24/2005,07:06,1113.75,1113.75,1113.75,1113.75,0,28,28.00
08/24/2005,07:07,1113.75,1113.75,1113.75,1113.75,0,95,95.00
08/24/2005,07:08,1113.75,1113.75,1113.75,1113.75,0,145,145.00
08/24/2005,07:09,1113.75,1114.00,1113.50,1113.75,55,19,74.00
08/24/2005,07:10,1113.75,1113.75,1113.50,1113.75,6,32,38.00
08/24/2005,07:11,1113.75,1114.00,1113.75,1113.75,309,4,313.00
08/24/2005,07:12,1113.75,1114.00,1113.75,1114.00,15,12,27.00
08/24/2005,07:13,1113.75,1113.75,1113.75,1113.75,0,23,23.00
08/24/2005,07:14,1113.75,1114.00,1113.75,1113.75,3,4,7.00
08/24/2005,07:15,1113.75,1113.75,1113.75,1113.75,0,164,164.00
08/24/2005,07:16,1113.75,1113.75,1113.75,1113.75,0,25,25.00
08/24/2005,07:17,1113.75,1113.75,1113.75,1113.75,0,8,8.00
08/24/2005,07:18,1113.75,1113.75,1113.75,1113.75,0,82,82.00
08/24/2005,07:19,1113.75,1113.75,1113.75,1113.75,0,95,95.00
08/24/2005,07:20,1113.75,1113.75,1113.50,1113.75,4,6,10.00
08/24/2005,07:21,1113.75,1114.00,1113.75,1113.75,18,27,45.00
08/24/2005,07:23,1114.00,1114.00,1114.00,1114.00,15,0,15.00
08/24/2005,07:24,1114.00,1114.00,1114.00,1114.00,44,0,44.00
08/24/2005,07:25,1113.75,1113.75,1113.75,1113.75,0,11,11.00
08/24/2005,07:26,1114.00,1114.00,1114.00,1114.00,158,0,158.00
08/24/2005,07:27,1114.00,1114.00,1114.00,1114.00,41,0,41.00
08/24/2005,07:28,1114.00,1114.00,1113.75,1113.75,9,83,92.00
08/24/2005,07:29,1113.75,1114.00,1113.75,1113.75,9,8,17.00
08/24/2005,07:30,1113.75,1114.25,1113.75,1114.25,132,49,181.00
08/24/2005,07:31,1114.00,1114.00,1112.00,1112.50,1730,2972,4702.00
08/24/2005,07:32,1112.75,1112.75,1112.00,1112.50,903,1277,2180.00
08/24/2005,07:33,1112.50,1112.50,1111.75,1112.25,612,1339,1951.00
08/24/2005,07:34,1112.25,1112.50,1112.00,1112.25,621,306,927.00
08/24/2005,07:35,1112.50,1112.75,1112.25,1112.75,596,159,755.00
08/24/2005,07:36,1112.75,1113.00,1112.50,1112.75,1200,93,1293.00
08/24/2005,07:37,1113.00,1113.00,1112.75,1113.00,303,189,492.00
08/24/2005,07:38,1113.00,1113.00,1112.75,1113.00,267,14,281.00
08/24/2005,07:39,1112.75,1113.00,1112.50,1112.75,3,391,394.00
08/24/2005,07:40,1112.75,1113.00,1112.75,1112.75,73,24,97.00
08/24/2005,07:41,1112.75,1112.75,1112.50,1112.75,29,57,86.00
08/24/2005,07:42,1112.75,1112.75,1112.50,1112.50,73,54,127.00
08/24/2005,07:43,1112.75,1112.75,1112.50,1112.75,288,20,308.00
08/24/2005,07:44,1112.50,1113.00,1112.50,1113.00,231,12,243.00
08/24/2005,07:45,1113.00,1113.00,1112.75,1112.75,61,153,214.00
08/24/2005,07:46,1112.75,1112.75,1112.75,1112.75,0,205,205.00
08/24/2005,07:47,1112.75,1112.75,1112.50,1112.75,82,59,141.00
08/24/2005,07:48,1113.00,1113.00,1112.75,1113.00,238,10,248.00
08/24/2005,07:49,1112.75,1113.00,1112.50,1112.50,14,225,239.00
08/24/2005,07:50,1112.75,1112.75,1112.50,1112.75,86,1,87.00
08/24/2005,07:51,1112.75,1112.75,1112.75,1112.75,14,0,14.00
08/24/2005,07:52,1112.75,1113.00,1112.75,1112.75,56,8,64.00
08/24/2005,07:53,1112.75,1113.00,1112.50,1112.75,331,272,603.00
08/24/2005,07:54,1112.75,1113.00,1112.50,1112.75,22,407,429.00
08/24/2005,07:55,1113.00,1113.00,1112.75,1112.75,2,107,109.00
08/24/2005,07:56,1113.00,1113.00,1112.75,1112.75,9,3,12.00
08/24/2005,07:57,1113.00,1113.00,1112.75,1113.00,26,62,88.00
08/24/2005,07:58,1113.00,1113.00,1112.75,1112.75,2,3,5.00
08/24/2005,07:59,1113.00,1113.25,1113.00,1113.00,264,26,290.00
08/24/2005,08:00,1113.00,1113.00,1113.00,1113.00,0,16,16.00
08/24/2005,08:01,1113.00,1113.25,1112.75,1113.00,8,403,411.00
08/24/2005,08:02,1112.75,1113.00,1112.75,1113.00,44,298,342.00
08/24/2005,08:03,1113.00,1113.50,1113.00,1113.25,277,52,329.00
08/24/2005,08:04,1113.25,1113.25,1113.00,1113.00,0,28,28.00
08/24/2005,08:05,1113.25,1113.50,1113.00,1113.50,103,39,142.00
08/24/2005,08:06,1113.50,1113.50,1113.25,1113.25,2,105,107.00
08/24/2005,08:07,1113.25,1113.50,1113.25,1113.25,3,431,434.00
08/24/2005,08:08,1113.25,1113.25,1113.25,1113.25,0,149,149.00
08/24/2005,08:09,1113.25,1113.75,1113.25,1113.50,507,542,1049.00
08/24/2005,08:10,1113.50,1113.50,1113.00,1113.00,1,277,278.00
08/24/2005,08:11,1113.00,1113.50,1113.00,1113.25,115,156,271.00
08/24/2005,08:12,1113.25,1113.25,1113.00,1113.25,3,299,302.00
08/24/2005,08:13,1113.00,1113.00,1113.00,1113.00,0,213,213.00
08/24/2005,08:14,1113.00,1113.00,1113.00,1113.00,0,94,94.00
08/24/2005,08:15,1113.00,1113.00,1112.75,1113.00,3,52,55.00
08/24/2005,08:16,1113.00,1113.00,1112.75,1112.75,13,2,15.00
08/24/2005,08:17,1113.00,1113.00,1112.75,1112.75,1,171,172.00
08/24/2005,08:18,1112.75,1112.75,1112.75,1112.75,0,11,11.00
08/24/2005,08:19,1112.75,1113.00,1112.75,1112.75,2,15,17.00
08/24/2005,08:20,1112.75,1113.00,1112.75,1112.75,25,8,33.00
08/24/2005,08:21,1113.00,1113.00,1112.75,1112.75,65,4,69.00
08/24/2005,08:22,1113.00,1113.00,1113.00,1113.00,29,0,29.00
08/24/2005,08:23,1113.00,1113.00,1113.00,1113.00,182,0,182.00
08/24/2005,08:24,1113.25,1113.75,1113.25,1113.50,980,4,984.00
08/24/2005,08:25,1113.50,1113.75,1113.50,1113.50,7,83,90.00
08/24/2005,08:26,1113.50,1113.75,1113.25,1113.50,683,449,1132.00
08/24/2005,08:27,1113.50,1113.75,1113.25,1113.25,28,380,408.00
08/24/2005,08:28,1113.25,1113.50,1113.25,1113.50,13,405,418.00
08/24/2005,08:29,1113.50,1113.50,1113.25,1113.50,71,14,85.00
08/24/2005,08:30,1113.50,1113.75,1113.25,1113.75,548,688,1236.00
08/24/2005,08:31,1113.75,1114.50,1113.00,1114.25,3696,2133,5829.00
08/24/2005,08:32,1114.00,1114.25,1113.75,1113.75,718,1126,1844.00
08/24/2005,08:33,1113.75,1114.25,1113.75,1114.00,816,800,1616.00
08/24/2005,08:34,1114.25,1114.75,1114.00,1114.25,1959,2073,4032.00
08/24/2005,08:35,1114.25,1114.50,1113.50,1114.00,629,1313,1942.00
08/24/2005,08:36,1114.00,1114.25,1113.75,1113.75,303,971,1274.00
08/24/2005,08:37,1114.00,1114.00,1112.75,1113.00,744,2807,3551.00
08/24/2005,08:38,1113.00,1113.00,1112.50,1113.00,411,1191,1602.00
08/24/2005,08:39,1113.00,1113.00,1112.25,1112.50,883,2415,3298.00
08/24/2005,08:40,1112.75,1113.25,1112.50,1113.00,2022,804,2826.00
08/24/2005,08:41,1113.00,1113.50,1112.50,1112.50,1822,1620,3442.00
08/24/2005,08:42,1112.50,1113.25,1112.50,1112.75,801,908,1709.00
08/24/2005,08:43,1113.00,1113.25,1112.50,1112.75,1164,1052,2216.00
08/24/2005,08:44,1112.75,1113.25,1112.75,1113.00,791,537,1328.00
08/24/2005,08:45,1113.00,1113.00,1112.50,1113.00,1314,416,1730.00
08/24/2005,08:46,1112.75,1113.25,1112.25,1112.25,1601,1891,3492.00
08/24/2005,08:47,1112.50,1112.75,1112.25,1112.75,734,1568,2302.00
08/24/2005,08:48,1112.75,1113.25,1112.50,1113.00,1874,634,2508.00
08/24/2005,08:49,1113.00,1113.25,1112.75,1112.75,1712,2251,3963.00
08/24/2005,08:50,1112.75,1113.50,1112.25,1113.50,2007,1000,3007.00
08/24/2005,08:51,1113.25,1114.00,1113.25,1113.50,2563,1547,4110.00
08/24/2005,08:52,1113.75,1114.00,1113.50,1113.75,1228,1147,2375.00
08/24/2005,08:53,1114.00,1114.00,1113.75,1113.75,151,1002,1153.00
08/24/2005,08:54,1113.75,1114.25,1113.75,1113.75,1398,488,1886.00
08/24/2005,08:55,1114.00,1114.50,1113.50,1114.25,1876,1240,3116.00
08/24/2005,08:56,1114.25,1114.50,1113.50,1113.50,1553,1890,3443.00
08/24/2005,08:57,1113.50,1114.00,1113.50,1113.75,736,813,1549.00
08/24/2005,08:58,1113.50,1114.00,1112.75,1113.25,2162,4345,6507.00
08/24/2005,08:59,1113.50,1113.75,1113.25,1113.75,285,244,529.00
08/24/2005,09:00,1113.75,1114.50,1113.50,1114.50,3354,449,3803.00
08/24/2005,09:01,1114.50,1114.75,1113.50,1113.75,1435,1803,3238.00
08/24/2005,09:02,1113.50,1115.25,1113.50,1115.00,5706,2383,8089.00
08/24/2005,09:03,1115.00,1115.75,1115.00,1115.50,6947,6101,13048.00
08/24/2005,09:04,1115.50,1115.75,1115.25,1115.25,897,2742,3639.00
08/24/2005,09:05,1115.25,1115.50,1115.00,1115.50,1800,1469,3269.00
08/24/2005,09:06,1115.25,1116.00,1115.00,1115.50,3382,694,4076.00
08/24/2005,09:07,1115.75,1116.25,1115.50,1116.00,4728,1238,5966.00
08/24/2005,09:08,1116.25,1116.50,1115.75,1116.25,2470,872,3342.00
08/24/2005,09:09,1116.50,1116.75,1116.25,1116.25,1798,2515,4313.00
08/24/2005,09:10,1116.25,1116.50,1115.75,1115.75,1663,2647,4310.00
08/24/2005,09:11,1115.75,1116.25,1115.75,1116.00,1417,342,1759.00
08/24/2005,09:12,1116.00,1116.50,1116.00,1116.25,1790,674,2464.00
08/24/2005,09:13,1116.25,1116.50,1115.75,1115.75,1092,2587,3679.00
08/24/2005,09:14,1115.75,1116.00,1115.25,1115.25,778,2030,2808.00
08/24/2005,09:15,1115.25,1115.50,1114.50,1114.75,598,2700,3298.00
08/24/2005,09:16,1114.75,1115.00,1114.50,1114.50,766,827,1593.00
08/24/2005,09:17,1114.75,1115.00,1114.50,1114.75,605,821,1426.00
08/24/2005,09:18,1115.00,1115.00,1114.50,1114.75,424,919,1343.00
08/24/2005,09:19,1114.75,1115.00,1114.75,1115.00,877,34,911.00
08/24/2005,09:20,1115.00,1115.25,1114.75,1114.75,145,498,643.00
08/24/2005,09:21,1114.75,1115.25,1114.75,1115.25,385,158,543.00
08/24/2005,09:22,1115.25,1115.50,1115.00,1115.50,486,29,515.00
08/24/2005,09:23,1115.25,1115.25,1114.50,1114.50,127,1207,1334.00
08/24/2005,09:24,1114.50,1115.00,1114.50,1114.50,344,197,541.00
08/24/2005,09:25,1114.50,1114.75,1114.00,1114.50,930,1549,2479.00
08/24/2005,09:26,1114.50,1115.25,1114.50,1115.25,1748,268,2016.00
08/24/2005,09:27,1115.25,1115.25,1114.50,1114.50,378,831,1209.00
08/24/2005,09:28,1114.50,1115.25,1114.50,1115.00,1146,228,1374.00
08/24/2005,09:29,1115.00,1115.25,1114.75,1115.00,231,968,1199.00
08/24/2005,09:30,1115.00,1115.25,1114.75,1114.75,342,310,652.00
08/24/2005,09:31,1114.75,1116.00,1114.50,1114.50,3433,2964,6397.00
08/24/2005,09:32,1114.50,1115.25,1114.50,1115.25,1204,362,1566.00
08/24/2005,09:33,1115.25,1116.50,1115.25,1116.00,3697,1730,5427.00
08/24/2005,09:34,1116.25,1116.75,1116.00,1116.50,3199,1147,4346.00
08/24/2005,09:35,1116.50,1117.00,1116.25,1117.00,3283,4108,7391.00
08/24/2005,09:36,1116.75,1118.00,1116.50,1118.00,6719,3370,10089.00
08/24/2005,09:37,1118.00,1118.25,1117.25,1117.50,4763,4148,8911.00
08/24/2005,09:38,1117.75,1117.75,1117.25,1117.50,1426,2232,3658.00
08/24/2005,09:39,1117.25,1117.75,1117.25,1117.50,857,1326,2183.00
08/24/2005,09:40,1117.50,1117.75,1117.25,1117.50,1215,726,1941.00
08/24/2005,09:41,1117.50,1117.50,1116.75,1116.75,693,2744,3437.00
08/24/2005,09:42,1116.75,1117.25,1116.75,1116.75,849,538,1387.00
08/24/2005,09:43,1116.75,1117.50,1116.75,1117.50,1811,533,2344.00
08/24/2005,09:44,1117.25,1117.75,1117.00,1117.75,1162,944,2106.00
08/24/2005,09:45,1117.75,1118.00,1117.25,1117.75,2010,1261,3271.00
08/24/2005,09:46,1117.75,1118.75,1117.50,1118.50,6316,2874,9190.00
08/24/2005,09:47,1118.50,1119.75,1118.50,1119.50,11232,2965,14197.00
08/24/2005,09:48,1119.75,1120.00,1119.25,1119.50,4554,4807,9361.00
08/24/2005,09:49,1119.50,1119.75,1119.25,1119.50,485,2834,3319.00
08/24/2005,09:50,1119.25,1119.50,1119.00,1119.25,2556,2837,5393.00
08/24/2005,09:51,1119.50,1119.75,1119.00,1119.25,2095,1549,3644.00
08/24/2005,09:52,1119.00,1119.50,1119.00,1119.00,1173,1328,2501.00
08/24/2005,09:53,1119.00,1119.75,1119.00,1119.25,2237,2559,4796.00
08/24/2005,09:54,1119.25,1119.50,1118.75,1119.50,1840,1575,3415.00
08/24/2005,09:55,1119.75,1119.75,1119.00,1119.00,649,2068,2717.00
08/24/2005,09:56,1118.75,1119.25,1118.75,1119.00,1020,2018,3038.00
08/24/2005,09:57,1119.00,1119.00,1118.50,1118.50,998,1063,2061.00
08/24/2005,09:58,1118.75,1118.75,1118.50,1118.50,33,1579,1612.00
08/24/2005,09:59,1118.50,1119.00,1118.25,1119.00,789,1608,2397.00
08/24/2005,10:00,1119.00,1119.00,1118.25,1118.25,442,1186,1628.00
08/24/2005,10:01,1118.50,1118.75,1118.25,1118.75,499,1636,2135.00
08/24/2005,10:02,1118.75,1118.75,1118.00,1118.25,786,594,1380.00
08/24/2005,10:03,1118.25,1119.00,1118.00,1118.50,1147,1004,2151.00
08/24/2005,10:04,1118.50,1118.50,1117.75,1117.75,101,1354,1455.00
08/24/2005,10:05,1117.75,1118.00,1117.50,1117.50,982,1316,2298.00
08/24/2005,10:06,1117.50,1118.00,1117.00,1117.00,619,2819,3438.00
08/24/2005,10:07,1117.00,1117.50,1117.00,1117.25,839,737,1576.00
08/24/2005,10:08,1117.25,1117.25,1116.50,1117.00,1219,3366,4585.00
08/24/2005,10:09,1116.75,1117.25,1116.25,1116.50,2053,4043,6096.00
08/24/2005,10:10,1116.75,1117.00,1116.50,1116.50,1557,1793,3350.00
08/24/2005,10:11,1116.50,1117.00,1116.50,1116.50,652,1393,2045.00
08/24/2005,10:12,1116.50,1116.75,1116.00,1116.75,2160,2059,4219.00
08/24/2005,10:13,1116.50,1117.00,1116.50,1117.00,842,595,1437.00
08/24/2005,10:14,1117.00,1117.00,1116.75,1116.75,869,48,917.00
08/24/2005,10:15,1116.75,1117.25,1116.75,1116.75,517,541,1058.00
08/24/2005,10:16,1117.00,1117.00,1116.50,1116.50,507,743,1250.00
08/24/2005,10:17,1116.50,1117.25,1116.50,1117.00,722,335,1057.00
08/24/2005,10:18,1117.00,1117.25,1116.75,1117.00,302,275,577.00
08/24/2005,10:19,1117.00,1117.50,1117.00,1117.25,704,404,1108.00
08/24/2005,10:20,1117.25,1117.50,1117.00,1117.25,212,178,390.00
08/24/2005,10:21,1117.50,1118.00,1117.25,1118.00,1504,477,1981.00
08/24/2005,10:22,1117.75,1118.25,1117.50,1118.00,1814,487,2301.00
08/24/2005,10:23,1118.00,1118.25,1117.75,1118.00,396,863,1259.00
08/24/2005,10:24,1118.00,1118.25,1117.75,1118.00,404,250,654.00
08/24/2005,10:25,1118.00,1118.00,1117.75,1117.75,262,78,340.00
08/24/2005,10:26,1117.75,1118.00,1117.75,1117.75,8,56,64.00
08/24/2005,10:27,1117.75,1118.25,1117.75,1118.25,725,58,783.00
08/24/2005,10:28,1118.00,1118.25,1117.75,1118.00,247,381,628.00
08/24/2005,10:29,1118.00,1118.00,1117.75,1117.75,364,25,389.00
08/24/2005,10:30,1117.75,1118.00,1117.50,1117.50,60,1831,1891.00
08/24/2005,10:31,1117.75,1118.00,1117.50,1117.75,387,414,801.00
08/24/2005,10:32,1117.50,1118.00,1117.50,1117.50,434,876,1310.00
08/24/2005,10:33,1117.50,1117.75,1117.25,1117.25,44,376,420.00
08/24/2005,10:34,1117.25,1117.75,1117.25,1117.50,310,658,968.00
08/24/2005,10:35,1117.50,1117.75,1117.50,1117.50,31,35,66.00
08/24/2005,10:36,1117.75,1117.75,1117.25,1117.25,37,611,648.00
08/24/2005,10:37,1117.25,1117.75,1117.25,1117.50,287,597,884.00
08/24/2005,10:38,1117.50,1117.50,1117.25,1117.50,316,62,378.00
08/24/2005,10:39,1117.50,1117.50,1117.25,1117.50,62,13,75.00
08/24/2005,10:40,1117.25,1117.75,1117.00,1117.25,429,505,934.00
08/24/2005,10:41,1117.25,1117.25,1117.00,1117.25,26,184,210.00
08/24/2005,10:42,1117.25,1117.50,1117.25,1117.25,767,390,1157.00
08/24/2005,10:43,1117.25,1118.25,1117.25,1118.25,963,381,1344.00
08/24/2005,10:44,1118.25,1118.25,1117.50,1117.50,171,796,967.00
08/24/2005,10:45,1117.50,1117.50,1117.00,1117.00,603,562,1165.00
08/24/2005,10:46,1117.00,1117.50,1117.00,1117.50,152,22,174.00
08/24/2005,10:47,1117.50,1117.50,1117.25,1117.50,385,647,1032.00
08/24/2005,10:48,1117.25,1118.00,1117.25,1117.50,1373,378,1751.00
08/24/2005,10:49,1117.50,1118.25,1117.50,1118.00,292,146,438.00
08/24/2005,10:50,1118.00,1118.25,1117.75,1118.00,486,123,609.00
08/24/2005,10:51,1118.00,1118.25,1117.50,1117.50,36,382,418.00
08/24/2005,10:52,1117.50,1117.75,1117.25,1117.50,619,601,1220.00
08/24/2005,10:53,1117.50,1117.75,1117.00,1117.50,282,871,1153.00
08/24/2005,10:54,1117.25,1117.50,1117.25,1117.50,501,24,525.00
08/24/2005,10:55,1117.50,1117.75,1117.50,1117.50,520,7,527.00
08/24/2005,10:56,1117.75,1119.00,1117.75,1119.00,3266,418,3684.00
08/24/2005,10:57,1119.00,1119.25,1118.50,1119.00,2037,1590,3627.00
08/24/2005,10:58,1119.00,1119.50,1118.75,1119.25,1217,1256,2473.00
08/24/2005,10:59,1119.00,1119.25,1118.25,1118.25,347,1561,1908.00
08/24/2005,11:00,1118.25,1118.25,1117.75,1118.25,744,457,1201.00
08/24/2005,11:01,1118.00,1118.25,1117.75,1117.75,187,558,745.00
08/24/2005,11:02,1117.75,1117.75,1117.25,1117.50,1059,1851,2910.00
08/24/2005,11:03,1117.50,1117.75,1117.50,1117.50,244,525,769.00
08/24/2005,11:04,1117.50,1117.75,1117.25,1117.50,77,165,242.00
08/24/2005,11:05,1117.50,1117.50,1117.00,1117.25,284,1368,1652.00
08/24/2005,11:06,1117.25,1117.75,1117.25,1117.50,924,159,1083.00
08/24/2005,11:07,1117.75,1117.75,1117.50,1117.75,320,367,687.00
08/24/2005,11:08,1117.50,1117.75,1117.50,1117.50,31,392,423.00
08/24/2005,11:09,1117.50,1117.50,1117.50,1117.50,0,43,43.00
08/24/2005,11:10,1117.50,1118.25,1117.50,1118.00,379,370,749.00
08/24/2005,11:11,1118.00,1118.00,1117.50,1117.75,40,97,137.00
08/24/2005,11:12,1117.75,1117.75,1117.50,1117.50,26,676,702.00
08/24/2005,11:13,1117.50,1118.00,1117.50,1117.75,285,90,375.00
08/24/2005,11:14,1118.00,1119.00,1117.75,1118.75,1745,128,1873.00
08/24/2005,11:15,1118.50,1118.75,1118.00,1118.00,198,1538,1736.00
08/24/2005,11:16,1118.00,1118.50,1118.00,1118.25,291,259,550.00
08/24/2005,11:17,1118.25,1118.50,1118.00,1118.25,43,373,416.00
08/24/2005,11:18,1118.50,1118.75,1118.25,1118.50,440,95,535.00
08/24/2005,11:19,1118.50,1118.50,1118.00,1118.25,48,302,350.00
08/24/2005,11:20,1118.50,1118.50,1118.00,1118.25,184,205,389.00
08/24/2005,11:21,1118.25,1118.75,1118.25,1118.50,177,182,359.00
08/24/2005,11:22,1118.50,1119.00,1118.50,1118.75,320,22,342.00
08/24/2005,11:23,1118.75,1119.25,1118.75,1119.00,509,340,849.00
08/24/2005,11:24,1119.00,1119.00,1118.75,1119.00,272,25,297.00
08/24/2005,11:25,1119.00,1119.25,1118.50,1118.75,527,404,931.00
08/24/2005,11:26,1118.75,1118.75,1118.50,1118.75,15,10,25.00
08/24/2005,11:27,1118.75,1119.50,1118.75,1119.00,1100,229,1329.00
08/24/2005,11:28,1119.25,1120.75,1119.25,1120.50,6859,3159,10018.00
08/24/2005,11:29,1120.50,1121.25,1120.50,1120.75,5560,3969,9529.00
08/24/2005,11:30,1120.50,1120.75,1120.25,1120.50,2258,1324,3582.00
08/24/2005,11:31,1120.50,1120.75,1120.25,1120.75,571,486,1057.00
08/24/2005,11:32,1120.50,1120.75,1120.25,1120.50,615,1588,2203.00
08/24/2005,11:33,1120.25,1120.75,1120.25,1120.75,788,580,1368.00
08/24/2005,11:34,1120.75,1120.75,1120.00,1120.00,158,1344,1502.00
08/24/2005,11:35,1120.00,1120.25,1119.75,1119.75,461,1209,1670.00
08/24/2005,11:36,1120.00,1120.00,1119.50,1119.75,597,703,1300.00
08/24/2005,11:37,1119.75,1120.00,1119.50,1119.75,791,44,835.00
08/24/2005,11:38,1119.75,1120.00,1119.50,1119.75,723,363,1086.00
08/24/2005,11:39,1119.75,1119.75,1119.50,1119.75,21,63,84.00
08/24/2005,11:40,1119.75,1120.00,1119.50,1119.75,384,325,709.00
08/24/2005,11:41,1120.00,1120.00,1119.75,1119.75,132,108,240.00
08/24/2005,11:42,1119.75,1119.75,1119.50,1119.75,213,660,873.00
08/24/2005,11:43,1119.75,1120.00,1119.50,1119.75,470,346,816.00
08/24/2005,11:44,1119.75,1120.00,1119.50,1120.00,862,31,893.00
08/24/2005,11:45,1120.00,1120.25,1119.75,1120.00,124,392,516.00
08/24/2005,11:46,1120.00,1120.25,1119.75,1120.25,305,38,343.00
08/24/2005,11:47,1120.25,1120.50,1120.00,1120.00,321,202,523.00
08/24/2005,11:48,1120.25,1120.75,1120.00,1120.50,1096,340,1436.00
08/24/2005,11:49,1120.50,1120.50,1120.25,1120.50,256,99,355.00
08/24/2005,11:50,1120.50,1120.75,1120.50,1120.50,1499,32,1531.00
08/24/2005,11:51,1120.75,1120.75,1120.50,1120.50,1113,955,2068.00
08/24/2005,11:52,1120.50,1121.00,1120.50,1120.75,347,641,988.00
08/24/2005,11:53,1120.75,1120.75,1120.50,1120.75,741,1023,1764.00
08/24/2005,11:54,1120.75,1121.00,1120.50,1120.75,440,357,797.00
08/24/2005,11:55,1120.50,1121.75,1120.50,1121.50,5346,2521,7867.00
08/24/2005,11:56,1121.50,1121.75,1120.75,1121.00,1619,2041,3660.00
08/24/2005,11:57,1121.00,1121.25,1120.75,1120.75,440,1119,1559.00
08/24/2005,11:58,1120.75,1121.00,1120.50,1120.75,523,876,1399.00
08/24/2005,11:59,1120.75,1121.00,1120.50,1120.75,420,210,630.00
08/24/2005,12:00,1120.75,1121.00,1120.50,1120.75,417,1011,1428.00
08/24/2005,12:01,1120.75,1121.00,1120.50,1120.75,683,435,1118.00
08/24/2005,12:02,1120.50,1120.75,1120.25,1120.50,228,1761,1989.00
08/24/2005,12:03,1120.50,1120.50,1119.75,1119.75,239,1409,1648.00
08/24/2005,12:04,1119.75,1120.00,1119.50,1119.50,388,1176,1564.00
08/24/2005,12:05,1119.75,1119.75,1119.25,1119.50,394,1537,1931.00
08/24/2005,12:06,1119.50,1119.75,1119.25,1119.50,295,868,1163.00
08/24/2005,12:07,1119.50,1119.75,1119.50,1119.50,616,184,800.00
08/24/2005,12:08,1119.75,1119.75,1119.50,1119.50,32,37,69.00
08/24/2005,12:09,1119.75,1119.75,1119.50,1119.50,37,146,183.00
08/24/2005,12:10,1119.75,1119.75,1119.50,1119.50,86,301,387.00
08/24/2005,12:11,1119.50,1119.75,1119.25,1119.50,111,463,574.00
08/24/2005,12:12,1119.50,1119.50,1119.00,1119.25,700,1205,1905.00
08/24/2005,12:13,1119.25,1119.50,1119.25,1119.25,36,577,613.00
08/24/2005,12:14,1119.25,1119.50,1119.00,1119.25,24,330,354.00
08/24/2005,12:15,1119.25,1119.50,1119.00,1119.00,419,705,1124.00
08/24/2005,12:16,1119.25,1119.25,1118.50,1119.00,166,1743,1909.00
08/24/2005,12:17,1118.75,1119.25,1118.50,1119.00,1067,421,1488.00
08/24/2005,12:18,1119.00,1119.25,1118.75,1119.00,321,754,1075.00
08/24/2005,12:19,1119.00,1119.25,1118.50,1118.75,368,1291,1659.00
08/24/2005,12:20,1119.00,1119.00,1117.75,1118.00,1032,3255,4287.00
08/24/2005,12:21,1117.75,1118.50,1117.75,1118.50,1082,522,1604.00
08/24/2005,12:22,1118.50,1118.50,1118.00,1118.25,710,237,947.00
08/24/2005,12:23,1118.50,1118.50,1118.25,1118.50,32,144,176.00
08/24/2005,12:24,1118.50,1118.75,1118.25,1118.50,566,255,821.00
08/24/2005,12:25,1118.25,1118.75,1118.25,1118.75,150,38,188.00
08/24/2005,12:26,1118.75,1118.75,1118.50,1118.75,805,5,810.00
08/24/2005,12:27,1118.75,1119.00,1118.50,1119.00,147,13,160.00
08/24/2005,12:28,1119.00,1119.00,1118.50,1118.75,69,98,167.00
08/24/2005,12:29,1118.75,1119.00,1118.50,1118.75,80,121,201.00
08/24/2005,12:30,1118.75,1119.00,1118.50,1118.75,75,147,222.00
08/24/2005,12:31,1118.50,1119.00,1118.50,1118.75,191,39,230.00
08/24/2005,12:32,1118.75,1119.00,1118.50,1118.75,585,225,810.00
08/24/2005,12:33,1119.00,1119.00,1118.75,1118.75,22,4,26.00
08/24/2005,12:34,1118.75,1119.00,1118.50,1118.75,157,662,819.00
08/24/2005,12:35,1118.75,1119.00,1118.75,1118.75,51,29,80.00
08/24/2005,12:36,1118.75,1119.00,1118.75,1118.75,67,214,281.00
08/24/2005,12:37,1118.75,1119.25,1118.75,1119.00,432,378,810.00
08/24/2005,12:38,1119.00,1119.00,1119.00,1119.00,150,0,150.00
08/24/2005,12:39,1119.00,1119.25,1118.75,1119.00,124,10,134.00
08/24/2005,12:40,1119.00,1119.00,1118.75,1118.75,20,446,466.00
08/24/2005,12:41,1118.75,1119.00,1118.75,1118.75,3,202,205.00
08/24/2005,12:42,1118.75,1118.75,1118.50,1118.50,212,38,250.00
08/24/2005,12:43,1118.75,1118.75,1118.25,1118.25,37,1055,1092.00
08/24/2005,12:44,1118.25,1118.50,1117.75,1117.75,178,1573,1751.00
08/24/2005,12:45,1117.75,1118.50,1117.75,1118.25,1100,1204,2304.00
08/24/2005,12:46,1118.25,1118.25,1118.00,1118.25,74,512,586.00
08/24/2005,12:47,1118.25,1118.25,1117.75,1118.00,467,291,758.00
08/24/2005,12:48,1118.00,1118.50,1118.00,1118.25,212,601,813.00
08/24/2005,12:49,1118.25,1118.25,1117.75,1118.00,293,758,1051.00
08/24/2005,12:50,1118.00,1118.00,1117.50,1117.75,797,968,1765.00
08/24/2005,12:51,1117.75,1118.00,1117.00,1117.25,1447,3241,4688.00
08/24/2005,12:52,1117.25,1117.50,1116.50,1116.50,1945,4008,5953.00
08/24/2005,12:53,1116.50,1117.00,1116.25,1116.50,1916,1737,3653.00
08/24/2005,12:54,1116.50,1116.75,1116.50,1116.75,36,891,927.00
08/24/2005,12:55,1116.75,1116.75,1116.50,1116.75,51,642,693.00
08/24/2005,12:56,1116.50,1116.75,1116.50,1116.75,1026,12,1038.00
08/24/2005,12:57,1116.75,1117.00,1116.75,1117.00,334,63,397.00
08/24/2005,12:58,1117.00,1117.50,1116.75,1117.25,2295,197,2492.00
08/24/2005,12:59,1117.25,1117.75,1117.25,1117.50,653,860,1513.00
08/24/2005,13:00,1117.50,1117.50,1117.00,1117.25,493,399,892.00
08/24/2005,13:01,1117.25,1117.25,1117.00,1117.00,379,67,446.00
08/24/2005,13:02,1117.25,1117.50,1117.00,1117.25,528,22,550.00
08/24/2005,13:03,1117.25,1117.75,1117.25,1117.75,419,10,429.00
08/24/2005,13:04,1117.75,1117.75,1116.75,1116.75,648,1579,2227.00
08/24/2005,13:05,1116.75,1117.25,1116.75,1117.25,533,33,566.00
08/24/2005,13:06,1117.25,1117.25,1117.00,1117.25,368,11,379.00
08/24/2005,13:07,1117.25,1117.50,1117.25,1117.25,341,13,354.00
08/24/2005,13:08,1117.25,1117.50,1117.25,1117.50,264,20,284.00
08/24/2005,13:09,1117.50,1118.00,1117.50,1118.00,872,21,893.00
08/24/2005,13:10,1118.00,1118.50,1117.75,1118.25,1135,241,1376.00
08/24/2005,13:11,1118.25,1118.50,1118.00,1118.50,256,288,544.00
08/24/2005,13:12,1118.25,1118.25,1118.00,1118.25,471,286,757.00
08/24/2005,13:13,1118.00,1118.25,1118.00,1118.00,60,455,515.00
08/24/2005,13:14,1118.00,1118.25,1118.00,1118.00,743,25,768.00
08/24/2005,13:15,1118.00,1118.25,1117.75,1118.00,349,605,954.00
08/24/2005,13:16,1118.00,1118.25,1117.75,1118.00,21,373,394.00
08/24/2005,13:17,1118.00,1118.00,1117.75,1118.00,113,460,573.00
08/24/2005,13:18,1117.75,1117.75,1117.00,1117.25,255,1104,1359.00
08/24/2005,13:19,1117.00,1117.25,1116.75,1117.00,184,1017,1201.00
08/24/2005,13:20,1117.00,1117.50,1117.00,1117.50,425,111,536.00
08/24/2005,13:21,1117.25,1117.75,1116.75,1117.00,284,940,1224.00
08/24/2005,13:22,1116.75,1117.50,1116.50,1116.75,971,1591,2562.00
08/24/2005,13:23,1116.75,1117.00,1116.50,1117.00,779,847,1626.00
08/24/2005,13:24,1117.00,1117.00,1115.50,1116.00,1834,4127,5961.00
08/24/2005,13:25,1116.00,1116.25,1115.75,1116.00,1077,510,1587.00
08/24/2005,13:26,1116.00,1116.50,1116.00,1116.25,1176,404,1580.00
08/24/2005,13:27,1116.25,1116.50,1115.75,1115.75,690,2021,2711.00
08/24/2005,13:28,1115.75,1116.25,1115.50,1115.75,955,1706,2661.00
08/24/2005,13:29,1116.00,1116.25,1115.50,1116.00,652,527,1179.00
08/24/2005,13:30,1116.00,1116.50,1116.00,1116.25,861,318,1179.00
08/24/2005,13:31,1116.25,1116.50,1116.00,1116.00,405,848,1253.00
08/24/2005,13:32,1116.25,1116.75,1116.00,1116.50,2379,1217,3596.00
08/24/2005,13:33,1116.50,1117.00,1115.75,1116.00,628,1425,2053.00
08/24/2005,13:34,1116.00,1116.00,1114.75,1115.00,1053,4939,5992.00
08/24/2005,13:35,1115.25,1115.50,1114.75,1115.00,936,1638,2574.00
08/24/2005,13:36,1115.00,1115.50,1115.00,1115.50,779,806,1585.00
08/24/2005,13:37,1115.50,1116.00,1115.25,1115.75,1115,807,1922.00
08/24/2005,13:38,1115.75,1115.75,1115.25,1115.75,492,220,712.00
08/24/2005,13:39,1115.75,1115.75,1115.25,1115.50,174,131,305.00
08/24/2005,13:40,1115.50,1116.00,1115.50,1115.50,277,180,457.00
08/24/2005,13:41,1115.50,1115.75,1115.25,1115.50,27,320,347.00
08/24/2005,13:42,1115.50,1115.50,1114.25,1114.25,1270,4322,5592.00
08/24/2005,13:43,1114.50,1115.25,1114.50,1115.25,1438,134,1572.00
08/24/2005,13:44,1115.00,1115.50,1114.75,1115.50,486,411,897.00
08/24/2005,13:45,1115.25,1116.00,1115.25,1115.50,1018,659,1677.00
08/24/2005,13:46,1115.25,1115.50,1114.25,1114.50,558,2390,2948.00
08/24/2005,13:47,1114.75,1114.75,1113.75,1114.25,888,5159,6047.00
08/24/2005,13:48,1114.25,1114.25,1113.50,1114.00,1781,1467,3248.00
08/24/2005,13:49,1114.00,1114.25,1113.75,1114.00,835,1050,1885.00
08/24/2005,13:50,1114.00,1114.25,1113.75,1114.25,561,906,1467.00
08/24/2005,13:51,1114.00,1114.00,1113.50,1114.00,1205,824,2029.00
08/24/2005,13:52,1114.00,1114.00,1113.25,1113.50,681,2271,2952.00
08/24/2005,13:53,1113.75,1114.25,1113.50,1114.00,2150,338,2488.00
08/24/2005,13:54,1114.00,1114.00,1113.50,1113.75,415,397,812.00
08/24/2005,13:55,1113.75,1114.00,1113.50,1113.75,651,256,907.00
08/24/2005,13:56,1113.75,1114.25,1113.75,1114.25,680,97,777.00
08/24/2005,13:57,1114.00,1114.25,1112.75,1113.00,1308,5624,6932.00
08/24/2005,13:58,1113.00,1113.50,1113.00,1113.25,2426,1006,3432.00
08/24/2005,13:59,1113.25,1113.50,1112.25,1112.50,941,4801,5742.00
08/24/2005,14:00,1112.50,1112.75,1112.25,1112.25,1608,1783,3391.00
08/24/2005,14:01,1112.25,1112.75,1112.00,1112.00,1936,2583,4519.00
08/24/2005,14:02,1112.00,1112.25,1110.75,1111.00,3955,9218,13173.00
08/24/2005,14:03,1111.25,1111.25,1109.75,1110.25,4924,6589,11513.00
08/24/2005,14:04,1110.50,1110.50,1109.75,1110.50,3087,1214,4301.00
08/24/2005,14:05,1110.50,1110.75,1110.00,1110.50,3261,1770,5031.00
08/24/2005,14:06,1110.75,1110.75,1110.25,1110.50,1242,1297,2539.00
08/24/2005,14:07,1110.50,1110.75,1110.25,1110.75,1321,313,1634.00
08/24/2005,14:08,1110.75,1111.50,1110.50,1111.25,2313,1072,3385.00
08/24/2005,14:09,1111.00,1111.00,1110.50,1110.50,1731,1202,2933.00
08/24/2005,14:10,1110.75,1110.75,1109.25,1109.75,3064,4184,7248.00
08/24/2005,14:11,1109.50,1110.00,1109.25,1109.50,1939,3132,5071.00
08/24/2005,14:12,1109.50,1109.75,1108.75,1109.00,3363,4244,7607.00
08/24/2005,14:13,1108.75,1108.75,1107.75,1108.50,3267,8140,11407.00
08/24/2005,14:14,1108.50,1108.75,1108.00,1108.25,3225,2912,6137.00
08/24/2005,14:15,1108.25,1108.25,1106.50,1107.00,5296,9219,14515.00
08/24/2005,14:16,1106.75,1107.75,1106.25,1107.25,4252,3074,7326.00
08/24/2005,14:17,1107.25,1108.00,1107.00,1107.25,2206,2353,4559.00
08/24/2005,14:18,1107.25,1107.75,1107.00,1107.75,1691,972,2663.00
08/24/2005,14:19,1107.75,1108.50,1107.50,1108.00,3689,1744,5433.00
08/24/2005,14:20,1108.00,1108.75,1107.75,1108.75,3272,1111,4383.00
08/24/2005,14:21,1108.50,1109.25,1108.50,1109.00,4040,479,4519.00
08/24/2005,14:22,1109.00,1109.25,1108.75,1109.00,2357,1064,3421.00
08/24/2005,14:23,1108.75,1109.25,1108.75,1109.25,1095,757,1852.00
08/24/2005,14:24,1109.25,1109.50,1108.75,1109.00,874,3783,4657.00
08/24/2005,14:25,1108.75,1109.00,1108.50,1108.75,627,833,1460.00
08/24/2005,14:26,1108.50,1108.75,1108.25,1108.50,1014,2186,3200.00
08/24/2005,14:27,1108.50,1108.75,1108.50,1108.50,232,559,791.00
08/24/2005,14:28,1108.50,1108.75,1107.75,1108.00,570,2866,3436.00
08/24/2005,14:29,1108.00,1108.75,1107.75,1108.50,2831,741,3572.00
08/24/2005,14:30,1108.50,1108.50,1107.75,1108.00,475,982,1457.00
08/24/2005,14:31,1108.00,1108.25,1107.75,1108.25,1057,317,1374.00
08/24/2005,14:32,1108.25,1108.25,1107.50,1107.75,1684,2397,4081.00
08/24/2005,14:33,1107.75,1108.00,1107.25,1108.00,959,1587,2546.00
08/24/2005,14:34,1107.75,1108.00,1107.75,1107.75,1987,221,2208.00
08/24/2005,14:35,1107.75,1108.00,1107.50,1108.00,512,796,1308.00
08/24/2005,14:36,1108.00,1108.50,1108.00,1108.50,1203,579,1782.00
08/24/2005,14:37,1108.50,1108.50,1108.00,1108.25,541,856,1397.00
08/24/2005,14:38,1108.25,1109.00,1108.25,1108.75,2543,486,3029.00
08/24/2005,14:39,1108.75,1109.00,1108.50,1109.00,884,338,1222.00
08/24/2005,14:40,1109.00,1110.00,1108.75,1109.25,4615,2555,7170.00
08/24/2005,14:41,1109.50,1109.50,1108.75,1109.00,2354,3157,5511.00
08/24/2005,14:42,1108.75,1109.00,1108.75,1109.00,45,891,936.00
08/24/2005,14:43,1108.75,1109.00,1108.50,1108.75,264,463,727.00
08/24/2005,14:44,1108.50,1108.75,1108.50,1108.50,60,1414,1474.00
08/24/2005,14:45,1108.75,1108.75,1108.25,1108.50,392,475,867.00
08/24/2005,14:46,1108.25,1108.75,1108.25,1108.50,725,836,1561.00
08/24/2005,14:47,1108.50,1108.50,1107.25,1107.25,353,4287,4640.00
08/24/2005,14:48,1107.50,1107.75,1107.00,1107.50,3265,2784,6049.00
08/24/2005,14:49,1107.50,1107.75,1107.25,1107.50,286,979,1265.00
08/24/2005,14:50,1107.50,1107.50,1106.75,1107.00,1687,2257,3944.00
08/24/2005,14:51,1107.00,1107.50,1107.00,1107.25,1232,1219,2451.00
08/24/2005,14:52,1107.00,1107.50,1106.75,1107.00,1568,1962,3530.00
08/24/2005,14:53,1107.00,1107.25,1106.50,1106.75,649,2681,3330.00
08/24/2005,14:54,1106.75,1107.00,1106.25,1106.50,1646,3794,5440.00
08/24/2005,14:55,1106.50,1107.00,1106.00,1107.00,4824,2054,6878.00
08/24/2005,14:56,1107.00,1107.25,1107.00,1107.00,1685,1040,2725.00
08/24/2005,14:57,1107.00,1107.50,1107.00,1107.50,1486,1517,3003.00
08/24/2005,14:58,1107.50,1108.00,1107.25,1107.50,2413,2043,4456.00
08/24/2005,14:59,1107.50,1107.75,1107.00,1107.25,1179,4221,5400.00
08/24/2005,15:00,1107.00,1107.50,1106.50,1106.75,1862,5610,7472.00
08/24/2005,15:01,1106.75,1106.75,1105.75,1105.75,3133,6634,9767.00
08/24/2005,15:02,1105.75,1106.00,1105.50,1105.75,3242,4455,7697.00
08/24/2005,15:03,1105.75,1106.50,1105.75,1106.25,5019,653,5672.00
08/24/2005,15:04,1106.50,1106.75,1106.25,1106.50,2135,650,2785.00
08/24/2005,15:05,1106.50,1106.50,1105.50,1105.50,584,2780,3364.00
08/24/2005,15:06,1105.75,1106.00,1105.25,1105.75,3688,2483,6171.00
08/24/2005,15:07,1106.00,1106.25,1105.75,1106.00,2749,789,3538.00
08/24/2005,15:08,1105.75,1106.00,1105.50,1105.50,172,1503,1675.00
08/24/2005,15:09,1105.50,1105.75,1105.00,1105.75,1871,1893,3764.00
08/24/2005,15:10,1105.75,1106.25,1105.50,1106.25,1823,1085,2908.00
08/24/2005,15:11,1106.00,1106.75,1106.00,1106.50,2338,236,2574.00
08/24/2005,15:12,1106.50,1107.00,1106.50,1106.75,3484,175,3659.00
08/24/2005,15:13,1106.75,1107.00,1106.00,1106.00,1710,3532,5242.00
08/24/2005,15:14,1106.25,1106.50,1106.00,1106.25,1058,434,1492.00
08/24/2005,15:15,1106.25,1106.50,1105.25,1105.75,3263,6887,10150.00
08/24/2005,15:16,1105.50,1105.50,1105.25,1105.50,43,114,157.00
08/24/2005,15:31,1105.25,1105.50,1105.00,1105.00,420,586,1006.00
08/24/2005,15:32,1105.25,1105.25,1105.00,1105.00,20,133,153.00
08/24/2005,15:33,1105.00,1105.00,1104.50,1104.75,72,394,466.00
08/24/2005,15:34,1104.75,1105.00,1104.75,1105.00,248,0,248.00
08/24/2005,15:35,1105.00,1105.25,1105.00,1105.25,191,155,346.00
08/24/2005,15:36,1105.25,1105.50,1105.25,1105.25,482,91,573.00
08/24/2005,15:37,1105.25,1105.50,1105.25,1105.50,5,52,57.00
08/24/2005,15:38,1105.25,1105.50,1105.25,1105.50,1,115,116.00
08/24/2005,15:39,1105.50,1105.50,1105.00,1105.25,3,155,158.00
08/24/2005,15:40,1105.00,1105.00,1105.00,1105.00,0,86,86.00
08/24/2005,15:41,1105.00,1105.00,1104.75,1105.00,51,25,76.00
08/24/2005,15:42,1105.00,1105.25,1105.00,1105.25,81,0,81.00
08/24/2005,15:43,1105.00,1105.00,1105.00,1105.00,0,10,10.00
08/24/2005,15:44,1105.00,1105.25,1105.00,1105.25,2,1,3.00
08/24/2005,15:45,1105.25,1105.25,1105.25,1105.25,7,0,7.00
08/24/2005,15:46,1105.25,1105.25,1105.25,1105.25,21,0,21.00
08/24/2005,15:47,1105.25,1105.25,1105.25,1105.25,25,0,25.00
08/24/2005,15:48,1105.25,1105.25,1105.25,1105.25,40,0,40.00
08/24/2005,15:49,1105.25,1105.25,1105.25,1105.25,270,0,270.00
08/24/2005,15:50,1105.25,1105.75,1105.25,1105.75,115,0,115.00
08/24/2005,15:51,1105.50,1105.75,1105.50,1105.50,161,161,322.00
08/24/2005,15:52,1105.50,1105.50,1105.50,1105.50,0,6,6.00
08/24/2005,15:53,1105.75,1105.75,1105.75,1105.75,1,0,1.00
08/24/2005,15:54,1105.50,1105.50,1105.50,1105.50,0,15,15.00
08/24/2005,15:55,1105.75,1106.00,1105.75,1106.00,149,0,149.00
08/24/2005,15:56,1106.00,1106.00,1105.75,1105.75,27,16,43.00
08/24/2005,15:57,1105.75,1105.75,1105.75,1105.75,0,110,110.00
08/24/2005,15:58,1105.50,1105.75,1105.50,1105.75,11,50,61.00
08/24/2005,15:59,1105.75,1105.75,1105.50,1105.50,4,2,6.00
08/24/2005,16:00,1105.75,1105.75,1105.50,1105.75,117,6,123.00
08/24/2005,17:01,1105.00,1105.75,1105.00,1105.75,66,5,71.00
08/24/2005,17:02,1105.75,1105.75,1105.50,1105.75,3,1,4.00
08/24/2005,17:03,1105.75,1105.75,1105.75,1105.75,86,0,86.00
08/24/2005,17:04,1105.75,1105.75,1105.50,1105.50,29,25,54.00
08/24/2005,17:06,1106.00,1106.00,1105.75,1106.00,21,21,42.00
08/24/2005,17:07,1105.75,1105.75,1105.75,1105.75,0,16,16.00
08/24/2005,17:08,1105.75,1106.00,1105.75,1105.75,1,7,8.00
08/24/2005,17:11,1105.75,1105.75,1105.75,1105.75,0,23,23.00
08/24/2005,17:12,1105.75,1105.75,1105.75,1105.75,0,13,13.00
08/24/2005,17:14,1105.75,1105.75,1105.50,1105.50,0,11,11.00
08/24/2005,17:15,1106.00,1106.00,1105.75,1105.75,2,27,29.00
08/24/2005,17:16,1105.75,1106.00,1105.75,1105.75,2,28,30.00
08/24/2005,17:17,1106.00,1106.00,1105.75,1105.75,1,25,26.00
08/24/2005,17:18,1105.75,1105.75,1105.75,1105.75,0,12,12.00
08/24/2005,17:19,1105.75,1105.75,1105.75,1105.75,0,4,4.00
08/24/2005,17:22,1105.75,1105.75,1105.75,1105.75,0,2,2.00
08/24/2005,17:23,1106.00,1106.00,1106.00,1106.00,30,0,30.00
08/24/2005,17:25,1105.75,1105.75,1105.75,1105.75,0,1,1.00
08/24/2005,17:26,1106.00,1106.00,1106.00,1106.00,11,0,11.00
08/24/2005,17:28,1106.00,1106.00,1106.00,1106.00,10,0,10.00
08/24/2005,17:29,1106.00,1106.00,1106.00,1106.00,15,0,15.00
08/24/2005,17:30,1106.00,1106.00,1106.00,1106.00,10,0,10.00
08/24/2005,17:31,1106.00,1106.00,1106.00,1106.00,214,0,214.00
08/24/2005,17:32,1106.00,1106.25,1106.00,1106.00,9,2,11.00
08/24/2005,17:33,1106.25,1106.25,1106.25,1106.25,2,0,2.00
08/24/2005,17:34,1106.25,1106.25,1106.25,1106.25,5,0,5.00
08/24/2005,17:35,1106.25,1106.25,1106.25,1106.25,62,0,62.00
08/24/2005,17:36,1106.25,1106.25,1106.25,1106.25,34,0,34.00
08/24/2005,17:38,1106.00,1106.25,1106.00,1106.25,2,1,3.00
08/24/2005,17:39,1106.25,1106.25,1106.25,1106.25,1,0,1.00
08/24/2005,17:40,1106.00,1106.25,1106.00,1106.25,10,1,11.00
08/24/2005,17:46,1106.25,1106.25,1106.25,1106.25,30,0,30.00
08/24/2005,17:47,1106.25,1106.25,1106.25,1106.25,3,0,3.00
08/24/2005,17:48,1106.25,1106.25,1106.25,1106.25,1,0,1.00
08/24/2005,17:50,1106.25,1106.25,1106.25,1106.25,14,0,14.00
08/24/2005,17:51,1106.00,1106.00,1106.00,1106.00,0,1,1.00
08/24/2005,17:52,1106.25,1106.25,1106.25,1106.25,1,0,1.00
08/24/2005,17:53,1106.00,1106.25,1106.00,1106.25,2,4,6.00
08/24/2005,17:55,1106.25,1106.25,1106.00,1106.00,5,1,6.00
08/24/2005,18:01,1106.25,1106.25,1106.25,1106.25,4,0,4.00
08/24/2005,18:02,1106.25,1106.25,1106.25,1106.25,1,0,1.00
08/24/2005,18:04,1106.25,1106.25,1106.25,1106.25,5,0,5.00
08/24/2005,18:05,1106.25,1106.25,1106.25,1106.25,1,0,1.00
08/24/2005,18:07,1106.00,1106.00,1106.00,1106.00,0,2,2.00
08/24/2005,18:10,1106.00,1106.00,1106.00,1106.00,0,1,1.00
08/24/2005,18:14,1106.25,1106.25,1106.25,1106.25,15,0,15.00
08/24/2005,18:15,1106.00,1106.25,1106.00,1106.25,6,1,7.00
08/24/2005,18:16,1106.25,1106.25,1106.25,1106.25,10,0,10.00
08/24/2005,18:21,1106.00,1106.00,1106.00,1106.00,0,1,1.00
08/24/2005,18:22,1106.25,1106.25,1106.00,1106.00,2,1,3.00
08/24/2005,18:23,1106.00,1106.00,1106.00,1106.00,0,2,2.00
08/24/2005,18:25,1106.00,1106.00,1106.00,1106.00,0,1,1.00
08/24/2005,18:29,1106.25,1106.25,1106.00,1106.00,1,31,32.00
08/24/2005,18:30,1106.25,1106.25,1106.00,1106.00,1,123,124.00
08/24/2005,18:32,1106.00,1106.00,1106.00,1106.00,0,11,11.00
08/24/2005,18:33,1106.00,1106.00,1106.00,1106.00,0,9,9.00
08/24/2005,18:34,1106.00,1106.00,1106.00,1106.00,0,1,1.00
08/24/2005,18:35,1106.00,1106.00,1106.00,1106.00,0,6,6.00
08/24/2005,18:37,1106.25,1106.25,1106.25,1106.25,3,0,3.00
08/24/2005,18:38,1106.00,1106.00,1106.00,1106.00,0,2,2.00
08/24/2005,18:39,1106.00,1106.00,1106.00,1106.00,0,13,13.00
08/24/2005,18:40,1106.00,1106.00,1106.00,1106.00,0,5,5.00
08/24/2005,18:41,1106.00,1106.25,1105.75,1105.75,1,14,15.00
08/24/2005,18:43,1106.25,1106.25,1106.25,1106.25,5,0,5.00
08/24/2005,18:44,1106.25,1106.25,1106.00,1106.00,3,19,22.00
08/24/2005,18:45,1106.00,1106.00,1106.00,1106.00,0,13,13.00
08/24/2005,18:46,1106.00,1106.00,1106.00,1106.00,0,6,6.00
08/24/2005,18:53,1106.00,1106.00,1106.00,1106.00,0,11,11.00
08/24/2005,18:54,1106.00,1106.00,1106.00,1106.00,0,11,11.00
08/24/2005,18:57,1106.00,1106.00,1106.00,1106.00,0,1,1.00
08/24/2005,18:58,1106.25,1106.25,1106.25,1106.25,7,0,7.00
08/24/2005,19:00,1106.25,1106.25,1106.25,1106.25,1,0,1.00
08/24/2005,19:01,1106.00,1106.00,1106.00,1106.00,0,3,3.00
08/24/2005,19:02,1106.00,1106.25,1106.00,1106.00,1,4,5.00
08/24/2005,19:09,1106.25,1106.25,1106.25,1106.25,15,0,15.00
08/24/2005,19:10,1106.25,1106.25,1106.25,1106.25,91,0,91.00
08/24/2005,19:11,1106.25,1106.25,1106.25,1106.25,7,0,7.00
08/24/2005,19:12,1106.25,1106.25,1106.25,1106.25,2,0,2.00
08/24/2005,19:14,1106.25,1106.25,1106.25,1106.25,3,0,3.00
08/24/2005,19:15,1106.25,1106.25,1106.25,1106.25,5,0,5.00
08/24/2005,19:19,1106.50,1106.50,1106.50,1106.50,7,0,7.00
08/24/2005,19:20,1106.25,1106.25,1106.25,1106.25,0,1,1.00
08/24/2005,19:21,1106.25,1106.25,1106.25,1106.25,0,9,9.00
08/24/2005,19:22,1106.50,1106.50,1106.50,1106.50,2,0,2.00
08/24/2005,19:24,1106.25,1106.25,1106.25,1106.25,0,1,1.00
08/24/2005,19:30,1106.25,1106.25,1106.25,1106.25,0,4,4.00
08/24/2005,19:31,1106.50,1106.50,1106.50,1106.50,415,0,415.00
08/24/2005,19:32,1106.50,1106.75,1106.50,1106.75,129,0,129.00
08/24/2005,19:33,1106.50,1106.50,1106.50,1106.50,0,11,11.00
08/24/2005,19:34,1106.50,1106.50,1106.50,1106.50,0,1,1.00
08/24/2005,19:35,1106.50,1106.75,1106.50,1106.75,1,2,3.00
08/24/2005,19:36,1106.75,1106.75,1106.50,1106.50,1,1,2.00
08/24/2005,19:37,1106.75,1106.75,1106.50,1106.50,4,4,8.00
08/24/2005,19:39,1106.50,1106.75,1106.50,1106.75,1,4,5.00
08/24/2005,19:40,1106.50,1106.75,1106.50,1106.75,2,10,12.00
08/24/2005,19:42,1106.75,1106.75,1106.75,1106.75,2,0,2.00
08/24/2005,19:43,1106.50,1106.50,1106.50,1106.50,0,3,3.00
08/24/2005,19:44,1106.75,1106.75,1106.50,1106.50,1,1,2.00
08/24/2005,19:45,1106.50,1106.50,1106.50,1106.50,0,2,2.00
08/24/2005,19:48,1106.50,1106.50,1106.50,1106.50,0,2,2.00
08/24/2005,19:50,1106.50,1106.75,1106.50,1106.75,2,2,4.00
08/24/2005,19:53,1106.75,1106.75,1106.50,1106.75,3,1,4.00
08/24/2005,19:54,1106.50,1106.50,1106.50,1106.50,0,1,1.00
08/24/2005,19:55,1106.50,1106.50,1106.50,1106.50,0,10,10.00
08/24/2005,19:56,1106.50,1106.50,1106.50,1106.50,0,2,2.00
08/24/2005,19:57,1106.50,1106.50,1106.50,1106.50,0,22,22.00
08/24/2005,19:59,1106.50,1106.50,1106.50,1106.50,0,40,40.00
08/24/2005,20:00,1106.50,1106.50,1106.50,1106.50,0,28,28.00
08/24/2005,20:01,1106.50,1106.50,1106.50,1106.50,0,8,8.00
08/24/2005,20:02,1106.50,1106.50,1106.50,1106.50,0,9,9.00
08/24/2005,20:03,1106.50,1106.50,1106.50,1106.50,0,13,13.00
08/24/2005,20:04,1106.50,1106.50,1106.50,1106.50,0,25,25.00
08/24/2005,20:06,1106.50,1106.50,1106.50,1106.50,0,7,7.00
08/24/2005,20:07,1106.50,1106.50,1106.50,1106.50,0,1,1.00
08/24/2005,20:08,1106.50,1106.50,1106.50,1106.50,0,1,1.00
08/24/2005,20:09,1106.50,1107.00,1106.50,1106.75,110,3,113.00
08/24/2005,20:10,1106.75,1106.75,1106.75,1106.75,0,8,8.00
08/24/2005,20:11,1106.75,1106.75,1106.75,1106.75,0,2,2.00
08/24/2005,20:12,1106.75,1106.75,1106.75,1106.75,0,4,4.00
08/24/2005,20:14,1106.75,1106.75,1106.75,1106.75,0,5,5.00
08/24/2005,20:15,1107.00,1107.00,1107.00,1107.00,2,0,2.00
08/24/2005,20:16,1106.75,1107.00,1106.75,1107.00,3,1,4.00
08/24/2005,20:17,1106.75,1106.75,1106.75,1106.75,0,51,51.00
08/24/2005,20:18,1106.75,1106.75,1106.75,1106.75,0,10,10.00
08/24/2005,20:19,1106.75,1106.75,1106.75,1106.75,0,9,9.00
08/24/2005,20:20,1106.75,1106.75,1106.75,1106.75,0,4,4.00
08/24/2005,20:21,1106.50,1106.50,1106.50,1106.50,0,1,1.00
08/24/2005,20:22,1106.75,1107.00,1106.75,1107.00,6,0,6.00
08/24/2005,20:23,1106.75,1106.75,1106.75,1106.75,0,11,11.00
08/24/2005,20:24,1106.75,1106.75,1106.75,1106.75,0,2,2.00
08/24/2005,20:25,1106.75,1106.75,1106.75,1106.75,0,2,2.00
08/24/2005,20:27,1107.00,1107.00,1107.00,1107.00,3,0,3.00
08/24/2005,20:28,1106.75,1106.75,1106.75,1106.75,0,6,6.00
08/24/2005,20:32,1106.75,1106.75,1106.75,1106.75,0,2,2.00
08/24/2005,20:33,1106.75,1106.75,1106.75,1106.75,0,24,24.00
08/24/2005,20:34,1106.50,1106.75,1106.50,1106.75,5,2,7.00
08/24/2005,20:35,1106.50,1106.50,1106.50,1106.50,0,1,1.00
08/24/2005,20:42,1106.50,1106.50,1106.50,1106.50,0,1,1.00
08/24/2005,20:43,1106.75,1106.75,1106.75,1106.75,5,0,5.00
08/24/2005,20:44,1106.50,1106.50,1106.50,1106.50,0,1,1.00
08/24/2005,20:48,1106.50,1106.50,1106.50,1106.50,0,1,1.00
08/24/2005,20:51,1106.50,1106.75,1106.50,1106.75,4,4,8.00
08/24/2005,20:54,1106.75,1106.75,1106.75,1106.75,1,0,1.00
08/24/2005,20:56,1106.50,1106.50,1106.50,1106.50,0,2,2.00
08/24/2005,20:57,1106.50,1106.50,1106.50,1106.50,0,3,3.00
08/24/2005,20:58,1106.50,1106.50,1106.50,1106.50,0,2,2.00
08/24/2005,21:01,1106.75,1106.75,1106.75,1106.75,50,0,50.00
08/24/2005,21:02,1106.75,1106.75,1106.75,1106.75,2,0,2.00
08/24/2005,21:03,1106.75,1106.75,1106.75,1106.75,27,0,27.00
08/24/2005,21:04,1106.50,1106.50,1106.50,1106.50,0,10,10.00
08/24/2005,21:05,1106.50,1106.50,1106.50,1106.50,0,1,1.00
08/24/2005,21:06,1106.75,1106.75,1106.75,1106.75,16,0,16.00
08/24/2005,21:08,1106.75,1106.75,1106.75,1106.75,1,0,1.00
08/24/2005,21:10,1106.75,1106.75,1106.75,1106.75,2,0,2.00
08/24/2005,21:12,1107.00,1107.00,1107.00,1107.00,1,0,1.00
08/24/2005,21:14,1107.00,1107.00,1107.00,1107.00,1,0,1.00
08/24/2005,21:15,1106.75,1107.00,1106.75,1107.00,4,1,5.00
08/24/2005,21:17,1106.75,1106.75,1106.75,1106.75,0,1,1.00
08/24/2005,21:19,1106.75,1106.75,1106.75,1106.75,0,1,1.00
08/24/2005,21:20,1106.75,1106.75,1106.75,1106.75,0,27,27.00
08/24/2005,21:23,1106.75,1106.75,1106.75,1106.75,0,1,1.00
08/24/2005,21:26,1106.75,1106.75,1106.75,1106.75,0,1,1.00
08/24/2005,21:27,1106.75,1106.75,1106.50,1106.50,0,51,51.00
08/24/2005,21:29,1106.75,1106.75,1106.75,1106.75,2,0,2.00
08/24/2005,21:34,1106.75,1106.75,1106.75,1106.75,5,0,5.00
08/24/2005,21:35,1106.75,1106.75,1106.75,1106.75,1,0,1.00
08/24/2005,21:36,1106.50,1106.75,1106.50,1106.50,1,2,3.00
08/24/2005,21:37,1106.75,1106.75,1106.75,1106.75,16,0,16.00
08/24/2005,21:38,1106.75,1106.75,1106.50,1106.75,4,15,19.00
08/24/2005,21:41,1106.75,1106.75,1106.75,1106.75,1,0,1.00
08/24/2005,21:44,1106.75,1106.75,1106.75,1106.75,1,0,1.00
08/24/2005,21:48,1107.00,1107.00,1107.00,1107.00,1,0,1.00
08/24/2005,21:49,1107.00,1107.00,1107.00,1107.00,1,0,1.00
08/24/2005,21:51,1106.75,1107.00,1106.75,1107.00,1,1,2.00
08/24/2005,21:55,1107.00,1107.00,1107.00,1107.00,33,0,33.00
08/24/2005,21:56,1107.00,1107.25,1107.00,1107.00,77,6,83.00
08/24/2005,21:57,1107.00,1107.00,1107.00,1107.00,0,14,14.00
08/24/2005,21:58,1107.00,1107.00,1107.00,1107.00,0,61,61.00
08/24/2005,21:59,1107.00,1107.25,1107.00,1107.00,4,28,32.00
08/24/2005,22:00,1107.00,1107.00,1107.00,1107.00,0,2,2.00
08/24/2005,22:02,1107.00,1107.00,1107.00,1107.00,0,7,7.00
08/24/2005,22:03,1107.00,1107.00,1107.00,1107.00,0,37,37.00
08/24/2005,22:04,1107.00,1107.25,1107.00,1107.25,4,8,12.00
08/24/2005,22:05,1107.00,1107.50,1107.00,1107.50,267,1,268.00
08/24/2005,22:06,1107.75,1107.75,1107.50,1107.75,8,4,12.00
08/24/2005,22:07,1107.50,1107.50,1107.50,1107.50,0,4,4.00
08/24/2005,22:08,1107.50,1107.50,1107.50,1107.50,0,24,24.00
08/24/2005,22:09,1107.50,1107.50,1107.50,1107.50,0,20,20.00
08/24/2005,22:11,1107.50,1107.50,1107.50,1107.50,0,10,10.00
08/24/2005,22:12,1107.50,1107.50,1107.50,1107.50,0,10,10.00
08/24/2005,22:13,1107.75,1107.75,1107.75,1107.75,4,0,4.00
08/24/2005,22:14,1107.50,1107.50,1107.50,1107.50,0,12,12.00
08/24/2005,22:15,1107.50,1107.50,1107.50,1107.50,0,11,11.00
08/24/2005,22:16,1107.75,1107.75,1107.50,1107.50,2,1,3.00
08/24/2005,22:17,1107.50,1107.50,1107.50,1107.50,0,2,2.00
08/24/2005,22:18,1107.50,1107.50,1107.50,1107.50,0,1,1.00
08/24/2005,22:19,1107.75,1107.75,1107.50,1107.75,22,2,24.00
08/24/2005,22:20,1107.75,1107.75,1107.75,1107.75,33,0,33.00
08/24/2005,22:21,1108.00,1108.00,1107.50,1107.50,2,7,9.00
08/24/2005,22:22,1107.50,1107.75,1107.50,1107.50,10,2,12.00
08/24/2005,22:23,1107.50,1107.50,1107.50,1107.50,0,3,3.00
08/24/2005,22:24,1107.50,1107.75,1107.50,1107.75,2,17,19.00
08/24/2005,22:27,1107.75,1107.75,1107.75,1107.75,11,0,11.00
08/24/2005,22:28,1107.75,1107.75,1107.75,1107.75,3,0,3.00
08/24/2005,22:29,1107.75,1107.75,1107.75,1107.75,2,0,2.00
08/24/2005,22:30,1107.75,1107.75,1107.75,1107.75,5,0,5.00
08/24/2005,22:34,1107.75,1107.75,1107.75,1107.75,14,0,14.00
08/24/2005,22:35,1107.75,1107.75,1107.75,1107.75,20,0,20.00
08/24/2005,22:36,1107.75,1107.75,1107.75,1107.75,9,0,9.00
08/24/2005,22:37,1107.75,1107.75,1107.75,1107.75,7,0,7.00
08/24/2005,22:38,1107.75,1107.75,1107.75,1107.75,5,0,5.00
08/24/2005,22:39,1107.75,1107.75,1107.75,1107.75,1,0,1.00
08/24/2005,22:40,1107.75,1107.75,1107.75,1107.75,15,0,15.00
08/24/2005,22:41,1107.75,1107.75,1107.75,1107.75,7,0,7.00
08/24/2005,22:42,1107.75,1107.75,1107.75,1107.75,2,0,2.00
08/24/2005,22:43,1107.75,1107.75,1107.75,1107.75,2,0,2.00
08/24/2005,22:44,1107.75,1107.75,1107.75,1107.75,18,0,18.00
08/24/2005,22:45,1107.75,1108.00,1107.75,1108.00,3,0,3.00
08/24/2005,22:47,1107.75,1107.75,1107.75,1107.75,0,2,2.00
08/24/2005,22:48,1107.75,1107.75,1107.50,1107.75,20,21,41.00
08/24/2005,22:50,1107.50,1107.50,1107.50,1107.50,0,2,2.00
08/24/2005,22:52,1107.50,1107.50,1107.50,1107.50,0,41,41.00
08/24/2005,22:53,1107.50,1107.50,1107.50,1107.50,0,26,26.00
08/24/2005,22:55,1107.50,1107.50,1107.50,1107.50,0,29,29.00
08/24/2005,22:56,1107.50,1107.50,1107.50,1107.50,0,1,1.00
08/24/2005,22:57,1107.25,1107.25,1107.00,1107.00,0,13,13.00
08/24/2005,23:00,1107.25,1107.25,1107.25,1107.25,3,0,3.00
08/24/2005,23:02,1107.00,1107.00,1107.00,1107.00,0,4,4.00
08/24/2005,23:03,1107.25,1107.25,1107.25,1107.25,3,0,3.00
08/24/2005,23:04,1107.25,1107.25,1107.25,1107.25,1,0,1.00
08/24/2005,23:06,1107.50,1107.50,1107.50,1107.50,1,0,1.00
08/24/2005,23:10,1107.25,1107.25,1107.25,1107.25,0,7,7.00
08/24/2005,23:14,1107.25,1107.25,1107.25,1107.25,0,1,1.00
08/24/2005,23:15,1107.50,1107.50,1107.50,1107.50,18,0,18.00
08/24/2005,23:19,1107.75,1107.75,1107.50,1107.50,5,1,6.00
08/24/2005,23:20,1107.75,1107.75,1107.75,1107.75,5,0,5.00
08/24/2005,23:22,1107.75,1107.75,1107.75,1107.75,1,0,1.00
08/24/2005,23:30,1107.75,1107.75,1107.50,1107.50,3,15,18.00
08/24/2005,23:31,1107.50,1107.50,1107.50,1107.50,0,5,5.00
08/24/2005,23:32,1107.75,1107.75,1107.50,1107.50,1,13,14.00
08/24/2005,23:35,1107.50,1107.50,1107.50,1107.50,0,2,2.00
08/24/2005,23:39,1107.50,1107.50,1107.50,1107.50,0,3,3.00
08/24/2005,23:43,1107.50,1107.75,1107.25,1107.25,3,3,6.00
08/24/2005,23:44,1107.75,1107.75,1107.75,1107.75,5,0,5.00
08/24/2005,23:47,1107.50,1107.50,1107.25,1107.25,0,2,2.00
08/24/2005,23:49,1107.50,1107.50,1107.50,1107.50,2,0,2.00
08/24/2005,23:53,1107.25,1107.25,1107.25,1107.25,0,1,1.00
08/24/2005,23:56,1107.25,1107.25,1107.25,1107.25,0,1,1.00
08/24/2005,23:58,1107.50,1107.50,1107.50,1107.50,1,0,1.00
08/25/2005,00:01,1107.50,1107.75,1107.50,1107.75,2,0,2.00
08/25/2005,00:04,1107.75,1107.75,1107.75,1107.75,1,0,1.00
08/25/2005,00:10,1107.50,1107.50,1107.50,1107.50,0,4,4.00
08/25/2005,00:11,1107.50,1107.50,1107.50,1107.50,0,5,5.00
08/25/2005,00:12,1107.50,1107.50,1107.50,1107.50,0,5,5.00
08/25/2005,00:14,1107.50,1107.50,1107.50,1107.50,0,5,5.00
08/25/2005,00:15,1107.50,1107.50,1107.50,1107.50,0,28,28.00
08/25/2005,00:16,1107.50,1107.50,1107.50,1107.50,0,10,10.00
08/25/2005,00:19,1107.50,1107.50,1107.25,1107.25,0,15,15.00
08/25/2005,00:22,1107.25,1107.25,1107.25,1107.25,0,5,5.00
08/25/2005,00:25,1107.50,1107.50,1107.50,1107.50,1,0,1.00
08/25/2005,00:29,1107.50,1107.50,1107.50,1107.50,4,0,4.00
08/25/2005,00:30,1107.25,1107.25,1107.25,1107.25,0,3,3.00
08/25/2005,00:32,1107.25,1107.25,1107.25,1107.25,0,1,1.00
08/25/2005,00:34,1107.50,1107.50,1107.50,1107.50,1,0,1.00
08/25/2005,00:35,1107.50,1107.50,1107.50,1107.50,13,0,13.00
08/25/2005,00:37,1107.50,1107.50,1107.50,1107.50,2,0,2.00
08/25/2005,00:41,1107.50,1107.50,1107.50,1107.50,11,0,11.00
08/25/2005,00:42,1107.50,1107.50,1107.50,1107.50,1,0,1.00
08/25/2005,00:44,1107.75,1107.75,1107.50,1107.50,1,21,22.00
08/25/2005,00:45,1107.50,1107.75,1107.50,1107.75,2,2,4.00
08/25/2005,00:46,1107.25,1107.25,1107.25,1107.25,0,1,1.00
08/25/2005,00:47,1107.25,1107.25,1107.00,1107.00,0,40,40.00
08/25/2005,00:49,1107.25,1107.25,1107.25,1107.25,10,0,10.00
08/25/2005,00:50,1107.25,1107.25,1107.25,1107.25,12,0,12.00
08/25/2005,00:51,1107.25,1107.25,1107.25,1107.25,8,0,8.00
08/25/2005,00:52,1107.25,1107.25,1107.00,1107.00,2,55,57.00
08/25/2005,00:53,1107.00,1107.00,1106.75,1107.00,5,18,23.00
08/25/2005,00:55,1107.00,1107.25,1106.75,1107.25,59,1,60.00
08/25/2005,00:58,1107.25,1107.25,1107.25,1107.25,28,0,28.00
08/25/2005,01:01,1107.50,1107.50,1107.50,1107.50,10,0,10.00
08/25/2005,01:02,1107.25,1107.25,1107.25,1107.25,0,1,1.00
08/25/2005,01:03,1107.50,1108.00,1107.50,1107.75,97,2,99.00
08/25/2005,01:05,1107.50,1107.50,1107.50,1107.50,0,6,6.00
08/25/2005,01:07,1107.50,1107.50,1107.50,1107.50,0,1,1.00
08/25/2005,01:08,1107.75,1107.75,1107.75,1107.75,2,0,2.00
08/25/2005,01:09,1107.50,1107.50,1107.50,1107.50,0,11,11.00
08/25/2005,01:12,1107.50,1107.50,1107.50,1107.50,0,1,1.00
08/25/2005,01:13,1107.75,1107.75,1107.75,1107.75,10,0,10.00
08/25/2005,01:15,1107.75,1108.00,1107.75,1108.00,170,0,170.00
08/25/2005,01:16,1108.00,1108.00,1107.75,1107.75,2,3,5.00
08/25/2005,01:18,1107.75,1107.75,1107.75,1107.75,0,4,4.00
08/25/2005,01:19,1107.75,1107.75,1107.75,1107.75,0,1,1.00
08/25/2005,01:20,1108.00,1108.25,1108.00,1108.00,41,6,47.00
08/25/2005,01:21,1108.00,1108.00,1108.00,1108.00,0,92,92.00
08/25/2005,01:22,1108.00,1108.00,1108.00,1108.00,0,18,18.00
08/25/2005,01:23,1108.00,1108.00,1108.00,1108.00,0,47,47.00
08/25/2005,01:24,1108.00,1108.00,1107.75,1107.75,0,94,94.00
08/25/2005,01:25,1107.75,1107.75,1107.75,1107.75,0,68,68.00
08/25/2005,01:27,1107.50,1107.50,1107.25,1107.25,0,61,61.00
08/25/2005,01:28,1107.25,1107.25,1107.25,1107.25,0,4,4.00
08/25/2005,01:29,1107.25,1107.25,1107.25,1107.25,0,26,26.00
08/25/2005,01:30,1107.25,1107.25,1107.25,1107.25,0,46,46.00
08/25/2005,01:31,1107.50,1107.50,1107.50,1107.50,14,0,14.00
08/25/2005,01:32,1107.50,1107.50,1107.25,1107.25,2,2,4.00
08/25/2005,01:33,1107.25,1107.25,1107.25,1107.25,0,53,53.00
08/25/2005,01:35,1107.50,1107.50,1107.50,1107.50,80,0,80.00
08/25/2005,01:41,1107.50,1107.50,1107.50,1107.50,1,0,1.00
08/25/2005,01:42,1107.50,1107.50,1107.50,1107.50,1,0,1.00
08/25/2005,01:43,1107.25,1107.25,1107.25,1107.25,0,5,5.00
08/25/2005,01:46,1107.50,1107.50,1107.50,1107.50,582,0,582.00
08/25/2005,01:47,1107.50,1107.50,1107.50,1107.50,2,0,2.00
08/25/2005,01:48,1107.50,1107.50,1107.50,1107.50,9,0,9.00
08/25/2005,01:49,1107.50,1107.50,1107.50,1107.50,5,0,5.00
08/25/2005,01:50,1107.50,1107.50,1107.50,1107.50,84,0,84.00
08/25/2005,01:53,1107.50,1107.75,1107.50,1107.75,51,0,51.00
08/25/2005,01:54,1107.50,1107.75,1107.50,1107.75,2,50,52.00
08/25/2005,01:55,1107.75,1107.75,1107.75,1107.75,141,0,141.00
08/25/2005,02:01,1107.75,1108.00,1107.75,1107.75,140,20,160.00
08/25/2005,02:02,1107.75,1108.00,1107.75,1107.75,40,272,312.00
08/25/2005,02:03,1108.00,1108.25,1108.00,1108.00,172,34,206.00
08/25/2005,02:04,1108.25,1108.25,1107.75,1108.00,163,69,232.00
08/25/2005,02:05,1108.25,1108.50,1108.25,1108.25,227,80,307.00
08/25/2005,02:06,1108.25,1108.50,1108.25,1108.25,66,27,93.00
08/25/2005,02:07,1108.25,1108.50,1108.25,1108.50,270,3,273.00
08/25/2005,02:08,1108.50,1108.75,1108.50,1108.75,304,14,318.00
08/25/2005,02:09,1108.50,1108.75,1108.50,1108.75,83,4,87.00
08/25/2005,02:10,1108.50,1108.50,1108.50,1108.50,0,92,92.00
08/25/2005,02:11,1108.50,1108.75,1108.50,1108.50,2,70,72.00
08/25/2005,02:12,1108.50,1108.50,1108.50,1108.50,0,39,39.00
08/25/2005,02:13,1108.50,1108.50,1108.25,1108.25,0,50,50.00
08/25/2005,02:14,1108.25,1108.50,1107.75,1107.75,107,443,550.00
08/25/2005,02:15,1107.75,1107.75,1107.75,1107.75,0,278,278.00
08/25/2005,02:16,1107.75,1107.75,1107.25,1107.50,111,54,165.00
08/25/2005,02:17,1107.25,1107.50,1107.25,1107.50,31,6,37.00
08/25/2005,02:18,1107.75,1107.75,1107.00,1107.25,42,308,350.00
08/25/2005,02:19,1107.25,1107.50,1107.25,1107.50,19,0,19.00
08/25/2005,02:20,1107.50,1107.75,1107.50,1107.75,189,0,189.00
08/25/2005,02:21,1107.75,1107.75,1107.50,1107.50,41,18,59.00
08/25/2005,02:22,1107.50,1107.50,1107.25,1107.50,15,22,37.00
08/25/2005,02:23,1107.50,1107.50,1107.50,1107.50,1,0,1.00
08/25/2005,02:24,1107.25,1107.25,1106.75,1107.00,172,273,445.00
08/25/2005,02:25,1107.25,1107.25,1107.00,1107.25,79,11,90.00
08/25/2005,02:26,1107.25,1107.25,1107.00,1107.00,10,15,25.00
08/25/2005,02:27,1107.25,1107.25,1107.00,1107.00,41,3,44.00
08/25/2005,02:28,1107.00,1107.25,1107.00,1107.25,3,1,4.00
08/25/2005,02:29,1107.25,1108.25,1107.00,1108.00,215,81,296.00
08/25/2005,02:30,1108.00,1108.00,1107.50,1107.50,0,74,74.00
08/25/2005,02:31,1107.50,1107.75,1107.50,1107.50,12,15,27.00
08/25/2005,02:32,1107.50,1107.75,1107.50,1107.75,65,12,77.00
08/25/2005,02:33,1107.50,1107.50,1107.25,1107.25,0,62,62.00
08/25/2005,02:34,1107.25,1107.25,1106.75,1106.75,5,218,223.00
08/25/2005,02:35,1106.50,1106.50,1106.25,1106.50,1,166,167.00
08/25/2005,02:36,1106.50,1106.75,1106.50,1106.75,99,0,99.00
08/25/2005,02:37,1106.75,1106.75,1106.50,1106.75,25,52,77.00
08/25/2005,02:38,1106.75,1106.75,1106.75,1106.75,71,0,71.00
08/25/2005,02:39,1106.50,1106.50,1106.25,1106.25,0,117,117.00
08/25/2005,02:40,1106.50,1106.50,1105.75,1105.75,5,570,575.00
08/25/2005,02:41,1106.00,1106.50,1106.00,1106.25,360,67,427.00
08/25/2005,02:42,1106.50,1107.00,1106.50,1107.00,182,0,182.00
08/25/2005,02:43,1106.75,1107.00,1106.75,1107.00,7,57,64.00
08/25/2005,02:44,1107.00,1107.25,1107.00,1107.25,73,0,73.00
08/25/2005,02:45,1107.25,1107.50,1107.25,1107.50,117,0,117.00
08/25/2005,02:46,1107.25,1107.25,1107.25,1107.25,0,2,2.00
08/25/2005,02:47,1107.50,1107.50,1107.25,1107.50,110,30,140.00
08/25/2005,02:48,1107.25,1107.75,1107.25,1107.75,238,18,256.00
08/25/2005,02:49,1107.75,1107.75,1107.25,1107.50,40,27,67.00
08/25/2005,02:50,1107.50,1107.50,1107.25,1107.25,62,157,219.00
08/25/2005,02:51,1107.00,1107.00,1107.00,1107.00,0,80,80.00
08/25/2005,02:52,1107.25,1107.25,1106.75,1107.00,36,161,197.00
08/25/2005,02:53,1107.00,1107.00,1106.75,1106.75,31,6,37.00
08/25/2005,02:54,1106.75,1107.00,1106.75,1106.75,1,92,93.00
08/25/2005,02:55,1106.75,1107.00,1106.50,1106.50,4,25,29.00
08/25/2005,02:56,1106.75,1106.75,1106.50,1106.75,15,6,21.00
08/25/2005,02:57,1106.75,1107.25,1106.75,1107.25,481,0,481.00
08/25/2005,02:58,1107.50,1107.50,1107.50,1107.50,91,0,91.00
08/25/2005,02:59,1107.50,1107.50,1107.50,1107.50,107,0,107.00
08/25/2005,03:00,1107.50,1107.50,1107.50,1107.50,19,0,19.00
08/25/2005,03:01,1107.25,1107.50,1107.25,1107.25,20,242,262.00
08/25/2005,03:02,1107.25,1107.50,1107.25,1107.25,39,410,449.00
08/25/2005,03:03,1107.25,1107.25,1107.00,1107.00,0,17,17.00
08/25/2005,03:04,1107.25,1107.25,1107.25,1107.25,63,0,63.00
08/25/2005,03:05,1107.25,1107.50,1107.25,1107.50,35,0,35.00
08/25/2005,03:06,1107.25,1107.25,1107.25,1107.25,0,24,24.00
08/25/2005,03:07,1107.25,1107.25,1107.25,1107.25,0,12,12.00
08/25/2005,03:08,1107.00,1107.00,1107.00,1107.00,0,53,53.00
08/25/2005,03:09,1107.00,1107.00,1106.75,1107.00,1,25,26.00
08/25/2005,03:10,1107.00,1107.00,1107.00,1107.00,83,0,83.00
08/25/2005,03:11,1106.75,1107.00,1106.75,1107.00,4,29,33.00
08/25/2005,03:12,1106.75,1107.25,1106.75,1107.00,66,7,73.00
08/25/2005,03:13,1107.00,1107.25,1107.00,1107.25,56,32,88.00
08/25/2005,03:14,1107.25,1107.50,1107.25,1107.50,53,66,119.00
08/25/2005,03:15,1107.50,1107.75,1107.50,1107.50,51,115,166.00
08/25/2005,03:16,1107.50,1107.75,1107.50,1107.75,110,5,115.00
08/25/2005,03:17,1107.75,1108.00,1107.50,1107.50,29,85,114.00
08/25/2005,03:18,1107.25,1107.50,1107.25,1107.50,24,1,25.00
08/25/2005,03:19,1107.25,1107.25,1106.75,1107.00,16,143,159.00
08/25/2005,03:20,1107.00,1107.00,1107.00,1107.00,38,0,38.00
08/25/2005,03:21,1107.00,1107.00,1107.00,1107.00,1,0,1.00
08/25/2005,03:23,1107.00,1107.00,1107.00,1107.00,53,0,53.00
08/25/2005,03:24,1107.00,1107.00,1107.00,1107.00,25,0,25.00
08/25/2005,03:25,1107.00,1107.00,1107.00,1107.00,25,0,25.00
08/25/2005,03:26,1107.00,1107.00,1107.00,1107.00,27,0,27.00
08/25/2005,03:27,1107.00,1107.00,1106.75,1106.75,63,2,65.00
08/25/2005,03:29,1107.00,1107.00,1107.00,1107.00,10,0,10.00
08/25/2005,03:30,1107.00,1107.00,1106.75,1107.00,22,1,23.00
08/25/2005,03:31,1107.00,1107.00,1107.00,1107.00,12,0,12.00
08/25/2005,03:32,1107.00,1107.00,1106.75,1106.75,1,38,39.00
08/25/2005,03:33,1106.75,1106.75,1106.75,1106.75,0,29,29.00
08/25/2005,03:34,1107.00,1107.00,1107.00,1107.00,10,0,10.00
08/25/2005,03:35,1107.00,1107.00,1107.00,1107.00,13,0,13.00
08/25/2005,03:36,1106.75,1107.00,1106.75,1107.00,1,1,2.00
08/25/2005,03:37,1107.00,1107.00,1106.75,1106.75,2,4,6.00
08/25/2005,03:38,1106.75,1107.00,1106.75,1107.00,35,1,36.00
08/25/2005,03:39,1107.00,1107.00,1107.00,1107.00,10,0,10.00
08/25/2005,03:40,1107.00,1107.00,1107.00,1107.00,1,0,1.00
08/25/2005,03:41,1106.75,1106.75,1106.75,1106.75,0,47,47.00
08/25/2005,03:42,1106.75,1106.75,1106.75,1106.75,0,37,37.00
08/25/2005,03:43,1106.75,1107.00,1106.75,1107.00,101,22,123.00
08/25/2005,03:44,1107.00,1107.00,1107.00,1107.00,3,0,3.00
08/25/2005,03:45,1107.25,1107.25,1107.25,1107.25,1,0,1.00
08/25/2005,03:46,1107.00,1107.25,1107.00,1107.25,77,1,78.00
08/25/2005,03:48,1107.25,1107.50,1107.25,1107.50,9,0,9.00
08/25/2005,03:49,1107.50,1107.50,1107.25,1107.50,68,4,72.00
08/25/2005,03:50,1107.50,1107.75,1107.25,1107.50,28,1,29.00
08/25/2005,03:51,1107.25,1107.25,1107.25,1107.25,0,49,49.00
08/25/2005,03:52,1107.25,1107.25,1107.00,1107.25,2,4,6.00
08/25/2005,03:53,1107.25,1107.25,1107.00,1107.00,65,2,67.00
08/25/2005,03:54,1107.00,1107.00,1106.75,1107.00,50,97,147.00
08/25/2005,03:55,1107.00,1107.25,1107.00,1107.25,87,0,87.00
08/25/2005,03:56,1107.25,1107.25,1107.25,1107.25,14,0,14.00
08/25/2005,03:57,1107.25,1107.25,1107.00,1107.25,4,1,5.00
08/25/2005,03:59,1107.25,1107.25,1107.25,1107.25,11,0,11.00
08/25/2005,04:01,1107.50,1107.75,1107.50,1107.75,120,0,120.00
08/25/2005,04:02,1107.75,1107.75,1107.50,1107.75,23,5,28.00
08/25/2005,04:03,1107.50,1107.50,1107.25,1107.50,10,48,58.00
08/25/2005,04:04,1107.25,1107.50,1107.00,1107.25,3,112,115.00
08/25/2005,04:05,1107.25,1107.25,1107.00,1107.25,28,1,29.00
08/25/2005,04:06,1107.25,1107.25,1107.25,1107.25,1,0,1.00
08/25/2005,04:07,1107.00,1107.00,1106.75,1107.00,1,54,55.00
08/25/2005,04:08,1107.00,1107.00,1107.00,1107.00,9,0,9.00
08/25/2005,04:09,1107.00,1107.00,1106.50,1106.75,162,117,279.00
08/25/2005,04:10,1106.75,1107.00,1106.50,1107.00,81,3,84.00
08/25/2005,04:11,1106.75,1106.75,1106.50,1106.75,86,29,115.00
08/25/2005,04:12,1106.75,1106.75,1106.50,1106.75,111,3,114.00
08/25/2005,04:13,1106.75,1107.00,1106.75,1107.00,36,0,36.00
08/25/2005,04:15,1106.75,1106.75,1106.75,1106.75,0,12,12.00
08/25/2005,04:16,1106.75,1106.75,1106.75,1106.75,0,86,86.00
08/25/2005,04:17,1106.75,1106.75,1106.75,1106.75,0,24,24.00
08/25/2005,04:19,1107.00,1107.00,1107.00,1107.00,10,0,10.00
08/25/2005,04:20,1106.75,1106.75,1106.75,1106.75,0,10,10.00
08/25/2005,04:21,1106.75,1107.00,1106.75,1107.00,35,1,36.00
08/25/2005,04:22,1107.00,1107.00,1107.00,1107.00,2,0,2.00
08/25/2005,04:24,1107.00,1107.00,1107.00,1107.00,30,0,30.00
08/25/2005,04:25,1107.00,1107.00,1107.00,1107.00,11,0,11.00
08/25/2005,04:29,1107.00,1107.00,1107.00,1107.00,5,0,5.00
08/25/2005,04:31,1107.25,1107.25,1107.25,1107.25,102,0,102.00
08/25/2005,04:33,1107.25,1107.50,1107.25,1107.50,145,0,145.00
08/25/2005,04:34,1107.50,1107.75,1107.25,1107.25,180,47,227.00
08/25/2005,04:35,1107.50,1107.50,1107.50,1107.50,1,0,1.00
08/25/2005,04:36,1107.50,1107.75,1107.50,1107.50,11,1,12.00
08/25/2005,04:37,1107.75,1107.75,1107.50,1107.50,51,82,133.00
08/25/2005,04:38,1107.50,1107.50,1107.25,1107.50,1,22,23.00
08/25/2005,04:39,1107.50,1107.50,1107.50,1107.50,47,0,47.00
08/25/2005,04:40,1107.50,1107.50,1107.00,1107.00,9,226,235.00
08/25/2005,04:41,1106.75,1107.00,1106.50,1106.75,57,92,149.00
08/25/2005,04:42,1106.75,1106.75,1106.50,1106.50,0,77,77.00
08/25/2005,04:43,1106.75,1107.00,1106.75,1106.75,30,68,98.00
08/25/2005,04:44,1106.75,1107.00,1106.50,1106.50,1,92,93.00
08/25/2005,04:45,1106.50,1106.50,1106.50,1106.50,0,162,162.00
08/25/2005,04:46,1106.50,1106.50,1106.25,1106.50,20,98,118.00
08/25/2005,04:47,1106.75,1106.75,1106.50,1106.75,3,24,27.00
08/25/2005,04:48,1106.50,1106.50,1106.50,1106.50,0,1,1.00
08/25/2005,04:51,1106.75,1106.75,1106.75,1106.75,50,0,50.00
08/25/2005,04:52,1106.75,1106.75,1106.75,1106.75,3,0,3.00
08/25/2005,04:53,1106.50,1106.75,1106.50,1106.75,6,2,8.00
08/25/2005,04:55,1106.75,1106.75,1106.75,1106.75,15,0,15.00
08/25/2005,04:56,1106.75,1106.75,1106.75,1106.75,3,0,3.00
08/25/2005,04:57,1106.75,1106.75,1106.75,1106.75,76,0,76.00
08/25/2005,04:58,1106.75,1106.75,1106.75,1106.75,2,0,2.00
08/25/2005,04:59,1106.75,1107.00,1106.75,1107.00,151,1,152.00
08/25/2005,05:00,1107.00,1107.00,1106.75,1106.75,1,72,73.00
08/25/2005,05:01,1106.75,1106.75,1106.75,1106.75,0,3,3.00
08/25/2005,05:02,1106.75,1106.75,1106.50,1106.50,4,108,112.00
08/25/2005,05:03,1107.00,1107.00,1107.00,1107.00,94,0,94.00
08/25/2005,05:04,1107.00,1107.00,1107.00,1107.00,10,0,10.00
08/25/2005,05:05,1107.25,1107.25,1107.25,1107.25,5,0,5.00
08/25/2005,05:06,1107.00,1107.00,1107.00,1107.00,0,1,1.00
08/25/2005,05:07,1107.25,1107.25,1107.25,1107.25,2,0,2.00
08/25/2005,05:09,1107.00,1107.00,1106.75,1106.75,33,165,198.00
08/25/2005,05:12,1107.00,1107.00,1106.75,1106.75,1,5,6.00
08/25/2005,05:14,1106.75,1106.75,1106.75,1106.75,0,1,1.00
08/25/2005,05:15,1106.75,1106.75,1106.75,1106.75,0,4,4.00
08/25/2005,05:16,1106.75,1107.00,1106.75,1107.00,90,4,94.00
08/25/2005,05:17,1107.00,1107.00,1107.00,1107.00,23,0,23.00
08/25/2005,05:18,1107.00,1107.00,1107.00,1107.00,15,0,15.00
08/25/2005,05:19,1107.00,1107.50,1107.00,1107.50,113,0,113.00
08/25/2005,05:20,1107.50,1107.50,1107.25,1107.50,147,2,149.00
08/25/2005,05:21,1107.50,1107.50,1107.50,1107.50,1,0,1.00
08/25/2005,05:22,1107.50,1107.50,1107.50,1107.50,5,0,5.00
08/25/2005,05:23,1107.50,1107.50,1107.50,1107.50,50,0,50.00
08/25/2005,05:24,1107.50,1107.50,1107.50,1107.50,5,0,5.00
08/25/2005,05:26,1107.50,1107.50,1107.50,1107.50,23,0,23.00
08/25/2005,05:28,1107.50,1108.00,1107.50,1107.75,111,7,118.00
08/25/2005,05:29,1107.75,1108.25,1107.75,1107.75,61,22,83.00
08/25/2005,05:30,1108.00,1108.00,1107.75,1107.75,1,8,9.00
08/25/2005,05:31,1107.75,1107.75,1107.75,1107.75,0,3,3.00
08/25/2005,05:32,1108.00,1108.00,1107.75,1107.75,24,5,29.00
08/25/2005,05:34,1107.75,1108.00,1107.75,1108.00,20,92,112.00
08/25/2005,05:35,1107.75,1108.00,1107.75,1107.75,5,39,44.00
08/25/2005,05:36,1108.00,1108.25,1108.00,1108.25,55,25,80.00
08/25/2005,05:37,1108.00,1108.00,1108.00,1108.00,0,36,36.00
08/25/2005,05:38,1108.00,1108.00,1108.00,1108.00,0,25,25.00
08/25/2005,05:39,1108.00,1108.25,1108.00,1108.00,10,7,17.00
08/25/2005,05:40,1108.00,1108.25,1108.00,1108.25,34,1,35.00
08/25/2005,05:41,1108.25,1108.50,1108.25,1108.25,47,23,70.00
08/25/2005,05:42,1108.25,1108.50,1108.25,1108.25,2,43,45.00
08/25/2005,05:43,1108.00,1108.00,1108.00,1108.00,0,5,5.00
08/25/2005,05:44,1108.00,1108.00,1108.00,1108.00,0,35,35.00
08/25/2005,05:45,1108.00,1108.00,1108.00,1108.00,0,9,9.00
08/25/2005,05:46,1108.00,1108.00,1108.00,1108.00,0,1,1.00
08/25/2005,05:48,1108.00,1108.25,1108.00,1108.25,5,1,6.00
08/25/2005,05:50,1108.00,1108.00,1108.00,1108.00,0,59,59.00
08/25/2005,05:51,1108.00,1108.00,1107.75,1108.00,8,2,10.00
08/25/2005,05:53,1108.00,1108.00,1107.75,1108.00,21,201,222.00
08/25/2005,05:54,1107.75,1107.75,1107.75,1107.75,0,28,28.00
08/25/2005,05:55,1107.75,1107.75,1107.75,1107.75,0,28,28.00
08/25/2005,05:56,1107.75,1107.75,1107.75,1107.75,0,47,47.00
08/25/2005,05:57,1107.75,1107.75,1107.75,1107.75,0,3,3.00
08/25/2005,05:58,1107.50,1107.50,1107.50,1107.50,0,2,2.00
08/25/2005,05:59,1107.75,1107.75,1107.50,1107.50,12,1,13.00
08/25/2005,06:00,1107.75,1107.75,1107.75,1107.75,1,0,1.00
08/25/2005,06:01,1107.75,1107.75,1107.50,1107.75,11,2,13.00
08/25/2005,06:02,1107.75,1107.75,1107.75,1107.75,52,0,52.00
08/25/2005,06:03,1107.75,1108.00,1107.75,1107.75,29,5,34.00
08/25/2005,06:04,1107.75,1107.75,1107.75,1107.75,0,22,22.00
08/25/2005,06:05,1107.75,1108.00,1107.75,1108.00,10,1,11.00
08/25/2005,06:07,1107.75,1107.75,1107.75,1107.75,0,1,1.00
08/25/2005,06:08,1108.00,1108.25,1107.75,1108.00,103,52,155.00
08/25/2005,06:09,1108.00,1108.00,1107.75,1108.00,45,3,48.00
08/25/2005,06:10,1108.25,1108.25,1108.25,1108.25,5,0,5.00
08/25/2005,06:11,1108.25,1108.25,1108.25,1108.25,4,0,4.00
08/25/2005,06:12,1108.00,1108.00,1108.00,1108.00,0,320,320.00
08/25/2005,06:13,1108.00,1108.25,1108.00,1108.25,2,20,22.00
08/25/2005,06:14,1108.00,1108.00,1108.00,1108.00,0,17,17.00
08/25/2005,06:15,1108.25,1108.25,1108.00,1108.00,51,5,56.00
08/25/2005,06:16,1108.00,1108.00,1107.50,1107.50,0,140,140.00
08/25/2005,06:17,1107.75,1108.00,1107.75,1107.75,229,71,300.00
08/25/2005,06:18,1107.75,1107.75,1107.75,1107.75,0,63,63.00
08/25/2005,06:19,1107.75,1107.75,1107.50,1107.75,10,66,76.00
08/25/2005,06:20,1108.00,1108.00,1108.00,1108.00,50,0,50.00
08/25/2005,06:21,1107.75,1107.75,1107.75,1107.75,0,4,4.00
08/25/2005,06:22,1107.75,1107.75,1107.75,1107.75,0,3,3.00
08/25/2005,06:23,1107.75,1108.00,1107.75,1108.00,91,1,92.00
08/25/2005,06:24,1108.00,1108.00,1108.00,1108.00,15,0,15.00
08/25/2005,06:25,1108.00,1108.25,1108.00,1108.00,30,1,31.00
08/25/2005,06:26,1108.00,1108.25,1108.00,1108.25,19,90,109.00
08/25/2005,06:27,1108.00,1108.00,1108.00,1108.00,0,116,116.00
08/25/2005,06:28,1108.00,1108.00,1108.00,1108.00,0,64,64.00
08/25/2005,06:29,1108.00,1108.25,1108.00,1108.00,1,48,49.00
08/25/2005,06:30,1108.00,1108.00,1108.00,1108.00,0,29,29.00
08/25/2005,06:31,1108.00,1108.00,1108.00,1108.00,0,79,79.00
08/25/2005,06:32,1108.00,1108.00,1108.00,1108.00,0,82,82.00
08/25/2005,06:33,1107.75,1108.00,1107.75,1108.00,75,1,76.00
08/25/2005,06:34,1107.75,1107.75,1107.75,1107.75,0,26,26.00
08/25/2005,06:35,1107.75,1107.75,1107.75,1107.75,0,41,41.00
08/25/2005,06:36,1107.75,1107.75,1107.75,1107.75,0,118,118.00
08/25/2005,06:37,1107.75,1107.75,1107.50,1107.50,0,101,101.00
08/25/2005,06:38,1107.75,1107.75,1107.75,1107.75,24,0,24.00
08/25/2005,06:39,1107.75,1107.75,1107.50,1107.50,1,2,3.00
08/25/2005,06:40,1107.75,1107.75,1107.75,1107.75,21,0,21.00
08/25/2005,06:41,1107.75,1107.75,1107.75,1107.75,2,0,2.00
08/25/2005,06:42,1107.75,1107.75,1107.75,1107.75,2,0,2.00
08/25/2005,06:44,1107.75,1107.75,1107.50,1107.75,163,1,164.00
08/25/2005,06:45,1107.50,1107.50,1107.50,1107.50,0,131,131.00
08/25/2005,06:46,1107.50,1107.50,1107.50,1107.50,0,100,100.00
08/25/2005,06:48,1107.50,1107.50,1107.50,1107.50,0,1,1.00
08/25/2005,06:49,1107.50,1107.50,1107.50,1107.50,0,59,59.00
08/25/2005,06:50,1107.50,1107.50,1107.50,1107.50,0,87,87.00
08/25/2005,06:51,1107.25,1107.25,1107.25,1107.25,0,191,191.00
08/25/2005,06:52,1107.00,1107.25,1107.00,1107.25,11,45,56.00
08/25/2005,06:53,1107.25,1107.50,1107.25,1107.50,189,0,189.00
08/25/2005,06:54,1107.50,1107.50,1107.25,1107.50,59,100,159.00
08/25/2005,06:55,1107.25,1107.50,1107.25,1107.25,1,112,113.00
08/25/2005,06:56,1107.25,1107.25,1107.25,1107.25,0,42,42.00
08/25/2005,06:57,1107.25,1107.25,1107.25,1107.25,0,29,29.00
08/25/2005,06:58,1107.50,1107.50,1107.50,1107.50,1,0,1.00
08/25/2005,06:59,1107.50,1107.50,1107.50,1107.50,1,0,1.00
08/25/2005,07:00,1107.25,1107.25,1107.00,1107.00,41,88,129.00
08/25/2005,07:01,1107.25,1107.50,1107.00,1107.25,49,27,76.00
08/25/2005,07:02,1107.25,1107.50,1107.25,1107.50,2,1,3.00
08/25/2005,07:03,1107.25,1107.25,1107.25,1107.25,0,56,56.00
08/25/2005,07:04,1107.50,1107.50,1107.25,1107.25,122,34,156.00
08/25/2005,07:05,1107.25,1107.50,1107.25,1107.25,1,61,62.00
08/25/2005,07:06,1107.25,1107.50,1107.25,1107.25,1,3,4.00
08/25/2005,07:08,1107.25,1107.25,1107.25,1107.25,0,35,35.00
08/25/2005,07:09,1107.25,1107.25,1107.25,1107.25,0,10,10.00
08/25/2005,07:10,1107.25,1107.25,1107.25,1107.25,0,3,3.00
08/25/2005,07:11,1107.25,1107.25,1107.25,1107.25,0,6,6.00
08/25/2005,07:12,1107.25,1107.25,1107.25,1107.25,0,3,3.00
08/25/2005,07:13,1107.25,1107.25,1107.25,1107.25,0,105,105.00
08/25/2005,07:14,1107.50,1107.50,1107.25,1107.50,2,66,68.00
08/25/2005,07:15,1107.25,1107.50,1107.25,1107.25,1,234,235.00
08/25/2005,07:16,1107.25,1107.25,1107.25,1107.25,0,305,305.00
08/25/2005,07:17,1107.25,1107.25,1107.25,1107.25,0,5,5.00
08/25/2005,07:18,1107.25,1107.25,1107.25,1107.25,0,38,38.00
08/25/2005,07:19,1107.25,1107.25,1107.00,1107.00,0,6,6.00
08/25/2005,07:20,1107.25,1107.25,1107.25,1107.25,194,0,194.00
08/25/2005,07:21,1107.25,1107.50,1107.00,1107.50,36,2,38.00
08/25/2005,07:22,1107.25,1107.75,1107.25,1107.50,394,9,403.00
08/25/2005,07:23,1107.50,1107.50,1107.50,1107.50,0,329,329.00
08/25/2005,07:24,1107.50,1107.50,1107.25,1107.50,4,111,115.00
08/25/2005,07:25,1107.50,1107.50,1107.50,1107.50,70,0,70.00
08/25/2005,07:26,1107.50,1107.50,1107.50,1107.50,394,0,394.00
08/25/2005,07:27,1107.50,1107.50,1107.25,1107.50,31,12,43.00
08/25/2005,07:28,1107.50,1108.00,1107.50,1107.75,328,316,644.00
08/25/2005,07:29,1107.75,1107.75,1107.75,1107.75,105,0,105.00
08/25/2005,07:30,1107.75,1107.75,1107.75,1107.75,68,0,68.00
08/25/2005,07:31,1107.75,1108.00,1107.50,1107.50,127,402,529.00
08/25/2005,07:32,1107.50,1107.75,1107.50,1107.75,3,129,132.00
08/25/2005,07:33,1107.50,1107.75,1107.25,1107.75,300,103,403.00
08/25/2005,07:34,1107.75,1108.00,1107.75,1108.00,270,0,270.00
08/25/2005,07:35,1108.00,1108.25,1108.00,1108.25,207,62,269.00
08/25/2005,07:36,1108.25,1108.25,1108.00,1108.25,8,3,11.00
08/25/2005,07:37,1108.25,1108.25,1108.25,1108.25,473,0,473.00
08/25/2005,07:38,1108.25,1108.25,1108.25,1108.25,122,0,122.00
08/25/2005,07:39,1108.25,1108.25,1108.00,1108.25,11,2,13.00
08/25/2005,07:40,1108.00,1108.50,1108.00,1108.50,54,13,67.00
08/25/2005,07:41,1108.25,1108.50,1108.25,1108.50,35,5,40.00
08/25/2005,07:42,1108.50,1108.50,1108.25,1108.25,55,21,76.00
08/25/2005,07:43,1108.50,1108.50,1108.50,1108.50,1,0,1.00
08/25/2005,07:44,1108.25,1108.25,1108.25,1108.25,0,430,430.00
08/25/2005,07:45,1108.25,1108.50,1108.25,1108.50,21,69,90.00
08/25/2005,07:46,1108.50,1108.75,1108.25,1108.50,283,24,307.00
08/25/2005,07:47,1108.50,1108.75,1108.50,1108.75,19,220,239.00
08/25/2005,07:48,1108.50,1108.75,1108.25,1108.50,48,188,236.00
08/25/2005,07:49,1108.50,1108.50,1108.50,1108.50,16,0,16.00
08/25/2005,07:50,1108.50,1108.75,1108.50,1108.50,5,2,7.00
08/25/2005,07:51,1108.50,1108.50,1108.50,1108.50,0,292,292.00
08/25/2005,07:52,1108.50,1108.75,1108.50,1108.50,1,54,55.00
08/25/2005,07:53,1108.50,1108.75,1108.50,1108.50,1,250,251.00
08/25/2005,07:54,1108.50,1108.75,1108.50,1108.75,3,7,10.00
08/25/2005,07:55,1108.50,1108.75,1108.50,1108.50,4,5,9.00
08/25/2005,07:56,1108.75,1108.75,1108.50,1108.50,1,182,183.00
08/25/2005,07:57,1108.50,1108.50,1108.50,1108.50,0,161,161.00
08/25/2005,07:58,1108.50,1108.50,1108.25,1108.50,20,192,212.00
08/25/2005,07:59,1108.50,1108.50,1108.50,1108.50,1,0,1.00
08/25/2005,08:01,1108.25,1108.50,1108.25,1108.25,12,2,14.00
08/25/2005,08:02,1108.25,1108.25,1108.25,1108.25,0,78,78.00
08/25/2005,08:03,1108.25,1108.25,1108.25,1108.25,0,14,14.00
08/25/2005,08:04,1108.50,1108.50,1108.50,1108.50,42,0,42.00
08/25/2005,08:05,1108.50,1108.50,1108.50,1108.50,7,0,7.00
08/25/2005,08:06,1108.50,1108.50,1108.50,1108.50,2,0,2.00
08/25/2005,08:07,1108.25,1108.75,1108.25,1108.50,406,14,420.00
08/25/2005,08:08,1108.50,1108.50,1108.50,1108.50,0,16,16.00
08/25/2005,08:09,1108.50,1108.50,1108.50,1108.50,0,11,11.00
08/25/2005,08:10,1108.50,1109.00,1108.50,1108.75,330,127,457.00
08/25/2005,08:11,1109.00,1109.00,1108.50,1108.50,51,500,551.00
08/25/2005,08:12,1108.75,1109.00,1108.75,1108.75,118,94,212.00
08/25/2005,08:13,1108.75,1108.75,1108.50,1108.75,1,65,66.00
08/25/2005,08:15,1108.75,1108.75,1108.75,1108.75,1,0,1.00
08/25/2005,08:16,1108.75,1108.75,1108.75,1108.75,7,0,7.00
08/25/2005,08:17,1108.50,1108.75,1108.50,1108.50,5,13,18.00
08/25/2005,08:18,1108.50,1108.50,1108.25,1108.25,0,205,205.00
08/25/2005,08:19,1108.25,1108.25,1108.25,1108.25,0,4,4.00
08/25/2005,08:20,1108.25,1108.25,1108.25,1108.25,0,2,2.00
08/25/2005,08:21,1108.50,1108.50,1108.25,1108.50,6,30,36.00
08/25/2005,08:22,1108.25,1108.25,1108.25,1108.25,0,10,10.00
08/25/2005,08:23,1108.25,1108.25,1108.25,1108.25,0,599,599.00
08/25/2005,08:24,1108.25,1108.25,1108.25,1108.25,0,29,29.00
08/25/2005,08:25,1108.50,1108.50,1108.25,1108.50,212,20,232.00
08/25/2005,08:26,1108.50,1108.75,1108.50,1108.50,48,246,294.00
08/25/2005,08:27,1108.50,1108.50,1108.25,1108.25,2,175,177.00
08/25/2005,08:28,1108.25,1108.50,1108.25,1108.50,7,65,72.00
08/25/2005,08:29,1108.25,1108.50,1108.25,1108.25,50,251,301.00
08/25/2005,08:30,1108.25,1108.25,1107.50,1107.50,13,1037,1050.00
08/25/2005,08:31,1107.50,1108.00,1107.25,1107.75,1584,1398,2982.00
08/25/2005,08:32,1107.75,1108.25,1107.75,1108.00,1377,565,1942.00
08/25/2005,08:33,1107.75,1108.00,1107.50,1108.00,874,778,1652.00
08/25/2005,08:34,1108.00,1108.50,1107.75,1108.50,1434,1128,2562.00
08/25/2005,08:35,1108.50,1108.50,1108.00,1108.25,823,1063,1886.00
08/25/2005,08:36,1108.00,1108.50,1108.00,1108.25,674,742,1416.00
08/25/2005,08:37,1108.25,1108.25,1107.75,1108.00,965,2394,3359.00
08/25/2005,08:38,1108.00,1108.25,1107.75,1108.00,721,518,1239.00
08/25/2005,08:39,1108.00,1108.50,1107.75,1108.25,1239,1054,2293.00
08/25/2005,08:40,1108.25,1108.75,1108.25,1108.50,1444,1082,2526.00
08/25/2005,08:41,1108.25,1108.50,1108.00,1108.25,469,374,843.00
08/25/2005,08:42,1108.50,1108.75,1108.00,1108.25,1071,1139,2210.00
08/25/2005,08:43,1108.25,1108.25,1107.50,1107.50,202,1509,1711.00
08/25/2005,08:44,1107.50,1107.75,1107.25,1107.75,1096,1445,2541.00
08/25/2005,08:45,1107.50,1108.50,1107.50,1108.25,1384,276,1660.00
08/25/2005,08:46,1108.00,1108.75,1108.00,1108.50,1268,874,2142.00
08/25/2005,08:47,1108.25,1108.50,1108.25,1108.50,939,1125,2064.00
08/25/2005,08:48,1108.50,1109.00,1108.50,1108.50,595,1220,1815.00
08/25/2005,08:49,1108.50,1109.25,1108.25,1108.25,2879,1645,4524.00
08/25/2005,08:50,1108.25,1108.50,1107.50,1107.75,526,2144,2670.00
08/25/2005,08:51,1107.75,1108.25,1107.50,1107.50,884,1157,2041.00
08/25/2005,08:52,1107.75,1108.00,1107.25,1107.50,968,837,1805.00
08/25/2005,08:53,1107.50,1108.00,1107.25,1107.50,1634,1289,2923.00
08/25/2005,08:54,1107.50,1107.50,1106.75,1106.75,809,3351,4160.00
08/25/2005,08:55,1106.75,1107.25,1106.75,1107.25,1698,1809,3507.00
08/25/2005,08:56,1107.25,1107.25,1106.50,1106.50,1192,1859,3051.00
08/25/2005,08:57,1106.50,1107.25,1106.50,1107.00,1310,493,1803.00
08/25/2005,08:58,1107.00,1107.25,1106.25,1106.50,1976,2890,4866.00
08/25/2005,08:59,1106.50,1106.75,1106.25,1106.75,2211,1073,3284.00
08/25/2005,09:00,1106.75,1107.25,1106.75,1106.75,1058,437,1495.00
08/25/2005,09:01,1107.00,1107.50,1106.50,1107.00,1031,1393,2424.00
08/25/2005,09:02,1107.00,1107.25,1106.75,1107.00,1228,1666,2894.00
08/25/2005,09:03,1107.00,1107.25,1106.75,1107.00,989,157,1146.00
08/25/2005,09:04,1107.00,1107.50,1107.00,1107.50,1357,424,1781.00
08/25/2005,09:05,1107.75,1107.75,1107.00,1107.50,913,877,1790.00
08/25/2005,09:06,1107.50,1107.50,1106.75,1107.25,980,1438,2418.00
08/25/2005,09:07,1107.25,1107.75,1107.00,1107.25,749,721,1470.00
08/25/2005,09:08,1107.25,1107.75,1107.00,1107.50,1403,273,1676.00
08/25/2005,09:09,1107.50,1108.25,1107.25,1108.25,1852,35,1887.00
08/25/2005,09:10,1108.25,1108.75,1108.00,1108.50,2058,362,2420.00
08/25/2005,09:11,1108.25,1108.50,1108.00,1108.00,920,1186,2106.00
08/25/2005,09:12,1108.25,1108.25,1107.75,1107.75,666,1790,2456.00
08/25/2005,09:13,1107.75,1108.00,1107.50,1107.75,1022,1319,2341.00
08/25/2005,09:14,1107.75,1108.25,1107.50,1107.75,657,581,1238.00
08/25/2005,09:15,1107.75,1108.00,1107.50,1107.75,479,520,999.00
08/25/2005,09:16,1107.75,1108.25,1107.75,1108.00,724,380,1104.00
08/25/2005,09:17,1107.75,1108.00,1107.00,1107.50,720,1882,2602.00
08/25/2005,09:18,1107.50,1107.50,1107.00,1107.25,760,892,1652.00
08/25/2005,09:19,1107.50,1107.50,1107.25,1107.25,542,8,550.00
08/25/2005,09:20,1107.50,1107.50,1106.75,1107.00,836,1065,1901.00
08/25/2005,09:21,1107.00,1107.25,1106.75,1107.25,1164,798,1962.00
08/25/2005,09:22,1107.00,1107.75,1107.00,1107.50,809,120,929.00
08/25/2005,09:23,1107.50,1107.75,1107.25,1107.50,805,897,1702.00
08/25/2005,09:24,1107.75,1107.75,1107.25,1107.25,191,292,483.00
08/25/2005,09:25,1107.50,1107.50,1107.00,1107.25,291,595,886.00
08/25/2005,09:26,1107.25,1108.25,1107.25,1108.00,1819,398,2217.00
08/25/2005,09:27,1108.00,1108.00,1107.25,1107.75,617,882,1499.00
08/25/2005,09:28,1107.75,1107.75,1107.25,1107.50,261,255,516.00
08/25/2005,09:29,1107.75,1108.00,1107.75,1107.75,475,406,881.00
08/25/2005,09:30,1108.00,1108.50,1108.00,1108.25,2559,464,3023.00
08/25/2005,09:31,1108.25,1108.75,1108.25,1108.50,665,813,1478.00
08/25/2005,09:32,1108.75,1109.25,1108.50,1109.25,3803,2735,6538.00
08/25/2005,09:33,1109.00,1109.50,1108.75,1109.25,2495,1658,4153.00
08/25/2005,09:34,1109.00,1109.50,1109.00,1109.25,2598,606,3204.00
08/25/2005,09:35,1109.25,1109.50,1108.50,1108.75,883,3722,4605.00
08/25/2005,09:36,1108.75,1109.00,1108.75,1109.00,1065,226,1291.00
08/25/2005,09:37,1109.00,1109.00,1108.50,1108.75,605,773,1378.00
08/25/2005,09:38,1108.75,1109.00,1108.50,1108.75,458,614,1072.00
08/25/2005,09:39,1108.75,1109.00,1108.50,1108.75,121,345,466.00
08/25/2005,09:40,1108.75,1109.00,1108.50,1108.50,454,351,805.00
08/25/2005,09:41,1108.75,1109.50,1108.50,1109.25,2316,559,2875.00
08/25/2005,09:42,1109.00,1109.25,1108.75,1109.00,491,466,957.00
08/25/2005,09:43,1108.75,1109.00,1108.50,1109.00,721,1356,2077.00
08/25/2005,09:44,1109.00,1109.25,1108.75,1109.25,1016,289,1305.00
08/25/2005,09:45,1109.00,1109.50,1109.00,1109.25,759,839,1598.00
08/25/2005,09:46,1109.25,1109.75,1108.75,1108.75,2206,2878,5084.00
08/25/2005,09:47,1108.75,1109.25,1108.50,1109.00,2458,904,3362.00
08/25/2005,09:48,1109.00,1109.50,1108.75,1108.75,332,1135,1467.00
08/25/2005,09:49,1108.75,1109.00,1108.75,1108.75,437,682,1119.00
08/25/2005,09:50,1109.00,1109.00,1108.25,1108.75,364,1809,2173.00
08/25/2005,09:51,1108.50,1109.00,1108.50,1108.75,648,199,847.00
08/25/2005,09:52,1109.00,1109.00,1108.50,1109.00,2040,644,2684.00
08/25/2005,09:53,1108.75,1109.50,1108.75,1109.50,1415,1285,2700.00
08/25/2005,09:54,1109.50,1109.50,1109.25,1109.25,260,327,587.00
08/25/2005,09:55,1109.50,1109.50,1109.00,1109.00,322,1066,1388.00
08/25/2005,09:56,1109.00,1109.00,1108.75,1109.00,507,302,809.00
08/25/2005,09:57,1109.25,1109.25,1108.75,1109.00,469,540,1009.00
08/25/2005,09:58,1109.00,1110.00,1109.00,1109.75,2668,1443,4111.00
08/25/2005,09:59,1109.75,1109.75,1109.50,1109.50,868,51,919.00
08/25/2005,10:00,1109.50,1109.50,1109.00,1109.00,300,1959,2259.00
08/25/2005,10:01,1109.25,1109.50,1109.00,1109.50,449,320,769.00
08/25/2005,10:02,1109.25,1109.50,1109.25,1109.50,395,68,463.00
08/25/2005,10:03,1109.50,1110.00,1109.25,1109.75,2171,165,2336.00
08/25/2005,10:04,1109.75,1110.00,1109.50,1109.75,1069,1218,2287.00
08/25/2005,10:05,1109.75,1110.00,1109.50,1109.75,2480,619,3099.00
08/25/2005,10:06,1109.75,1109.75,1109.50,1109.50,224,1514,1738.00
08/25/2005,10:07,1109.75,1110.00,1109.50,1109.50,624,1085,1709.00
08/25/2005,10:08,1109.50,1109.75,1109.25,1109.50,271,722,993.00
08/25/2005,10:09,1109.50,1109.75,1109.25,1109.25,72,417,489.00
08/25/2005,10:10,1109.50,1109.75,1109.25,1109.75,599,216,815.00
08/25/2005,10:11,1109.50,1109.75,1109.25,1109.50,40,496,536.00
08/25/2005,10:12,1109.25,1109.50,1109.00,1109.00,675,1727,2402.00
08/25/2005,10:13,1109.00,1109.75,1109.00,1109.75,824,806,1630.00
08/25/2005,10:14,1109.50,1109.50,1109.25,1109.25,1,246,247.00
08/25/2005,10:15,1109.25,1110.25,1109.25,1110.00,3678,2979,6657.00
08/25/2005,10:16,1110.00,1110.25,1109.75,1110.00,1638,1996,3634.00
08/25/2005,10:17,1110.25,1110.25,1109.75,1109.75,33,1757,1790.00
08/25/2005,10:18,1109.75,1110.25,1109.75,1110.00,488,151,639.00
08/25/2005,10:19,1110.00,1110.25,1109.50,1109.75,890,1187,2077.00
08/25/2005,10:20,1109.75,1110.00,1109.50,1110.00,171,193,364.00
08/25/2005,10:21,1110.00,1110.00,1109.50,1109.75,638,816,1454.00
08/25/2005,10:22,1109.75,1110.00,1109.75,1109.75,342,82,424.00
08/25/2005,10:23,1109.75,1109.75,1109.50,1109.75,979,541,1520.00
08/25/2005,10:24,1109.50,1110.00,1109.50,1109.75,143,46,189.00
08/25/2005,10:25,1109.75,1109.75,1109.50,1109.50,112,911,1023.00
08/25/2005,10:26,1109.50,1110.00,1109.50,1109.50,434,698,1132.00
08/25/2005,10:27,1109.50,1109.75,1109.25,1109.50,47,543,590.00
08/25/2005,10:28,1109.50,1109.75,1109.50,1109.75,748,57,805.00
08/25/2005,10:29,1109.75,1110.00,1109.50,1109.50,111,789,900.00
08/25/2005,10:30,1109.50,1109.75,1109.25,1109.50,29,334,363.00
08/25/2005,10:31,1109.25,1109.50,1109.25,1109.50,327,958,1285.00
08/25/2005,10:32,1109.25,1109.50,1109.25,1109.25,86,379,465.00
08/25/2005,10:33,1109.25,1109.50,1109.25,1109.25,61,881,942.00
08/25/2005,10:34,1109.25,1109.25,1108.75,1109.00,586,1516,2102.00
08/25/2005,10:35,1109.00,1109.25,1108.75,1109.00,350,1028,1378.00
08/25/2005,10:36,1109.00,1109.25,1108.75,1109.00,221,598,819.00
08/25/2005,10:37,1108.75,1109.00,1108.50,1108.75,110,1154,1264.00
08/25/2005,10:38,1108.50,1108.75,1108.25,1108.75,324,1089,1413.00
08/25/2005,10:39,1108.50,1108.75,1108.25,1108.50,685,954,1639.00
08/25/2005,10:40,1108.50,1108.75,1108.00,1108.00,110,2800,2910.00
08/25/2005,10:41,1108.00,1108.25,1107.75,1108.00,731,649,1380.00
08/25/2005,10:42,1108.00,1108.50,1108.00,1108.50,746,142,888.00
08/25/2005,10:43,1108.25,1108.50,1108.25,1108.50,43,23,66.00
08/25/2005,10:44,1108.25,1108.50,1108.25,1108.50,222,128,350.00
08/25/2005,10:45,1108.50,1108.50,1108.00,1108.50,241,347,588.00
08/25/2005,10:46,1108.50,1108.50,1107.75,1107.75,139,976,1115.00
08/25/2005,10:47,1108.00,1108.25,1107.75,1108.00,460,308,768.00
08/25/2005,10:48,1108.00,1108.50,1108.00,1108.25,344,27,371.00
08/25/2005,10:49,1108.25,1108.50,1108.25,1108.50,314,36,350.00
08/25/2005,10:50,1108.50,1108.75,1108.25,1108.75,672,86,758.00
08/25/2005,10:51,1108.75,1109.00,1108.50,1108.75,1015,416,1431.00
08/25/2005,10:52,1108.75,1108.75,1108.50,1108.50,230,105,335.00
08/25/2005,10:53,1108.50,1108.75,1108.50,1108.50,9,285,294.00
08/25/2005,10:54,1108.50,1108.75,1108.50,1108.50,5,91,96.00
08/25/2005,10:55,1108.50,1108.75,1108.50,1108.75,333,95,428.00
08/25/2005,10:56,1108.75,1109.00,1108.75,1108.75,93,70,163.00
08/25/2005,10:57,1108.75,1108.75,1108.50,1108.75,3,222,225.00
08/25/2005,10:58,1108.75,1109.25,1108.75,1109.00,818,69,887.00
08/25/2005,10:59,1109.00,1109.25,1108.75,1108.75,309,175,484.00
08/25/2005,11:00,1108.75,1109.00,1108.75,1109.00,46,23,69.00
08/25/2005,11:01,1108.75,1109.00,1108.50,1108.75,335,402,737.00
08/25/2005,11:02,1109.00,1109.00,1108.50,1108.75,756,345,1101.00
08/25/2005,11:03,1108.75,1108.75,1108.50,1108.75,19,60,79.00
08/25/2005,11:04,1108.50,1108.75,1108.50,1108.75,370,11,381.00
08/25/2005,11:05,1108.75,1108.75,1108.50,1108.75,277,19,296.00
08/25/2005,11:06,1109.00,1109.00,1108.75,1108.75,157,74,231.00
08/25/2005,11:07,1108.75,1109.00,1108.75,1109.00,825,37,862.00
08/25/2005,11:08,1109.00,1109.25,1108.75,1109.00,233,534,767.00
08/25/2005,11:09,1109.00,1109.25,1109.00,1109.00,54,437,491.00
08/25/2005,11:10,1109.00,1109.75,1109.00,1109.50,1537,175,1712.00
08/25/2005,11:11,1109.50,1109.50,1109.00,1109.25,206,434,640.00
08/25/2005,11:12,1109.25,1109.25,1108.75,1109.00,6,213,219.00
08/25/2005,11:13,1109.00,1109.00,1108.75,1108.75,5,140,145.00
08/25/2005,11:14,1108.75,1109.00,1108.75,1108.75,360,38,398.00
08/25/2005,11:15,1108.75,1108.75,1108.50,1108.50,2,485,487.00
08/25/2005,11:16,1108.75,1108.75,1108.50,1108.75,188,67,255.00
08/25/2005,11:17,1108.75,1108.75,1108.50,1108.50,83,1138,1221.00
08/25/2005,11:18,1108.50,1108.50,1108.25,1108.50,14,91,105.00
08/25/2005,11:19,1108.25,1108.75,1108.25,1108.25,378,62,440.00
08/25/2005,11:20,1108.50,1108.50,1108.25,1108.50,195,6,201.00
08/25/2005,11:21,1108.25,1108.50,1108.25,1108.50,34,22,56.00
08/25/2005,11:22,1108.50,1108.50,1108.25,1108.50,72,9,81.00
08/25/2005,11:23,1108.50,1108.50,1108.00,1108.00,125,1141,1266.00
08/25/2005,11:24,1108.25,1108.25,1107.75,1108.00,619,1897,2516.00
08/25/2005,11:25,1108.00,1108.00,1107.75,1107.75,312,626,938.00
08/25/2005,11:26,1107.75,1108.00,1107.75,1107.75,81,523,604.00
08/25/2005,11:27,1107.75,1108.00,1107.50,1107.75,115,898,1013.00
08/25/2005,11:28,1107.50,1108.00,1107.50,1107.75,449,502,951.00
08/25/2005,11:29,1107.75,1108.00,1107.50,1108.00,733,31,764.00
08/25/2005,11:30,1108.00,1108.00,1107.75,1108.00,41,8,49.00
08/25/2005,11:31,1107.75,1108.00,1107.50,1107.75,72,381,453.00
08/25/2005,11:32,1107.75,1108.00,1107.25,1107.50,477,1386,1863.00
08/25/2005,11:33,1107.50,1107.75,1107.25,1107.50,623,314,937.00
08/25/2005,11:34,1107.75,1107.75,1107.50,1107.50,64,279,343.00
08/25/2005,11:35,1107.50,1107.75,1107.25,1107.50,183,422,605.00
08/25/2005,11:36,1107.50,1107.50,1107.25,1107.25,50,51,101.00
08/25/2005,11:37,1107.50,1107.50,1107.25,1107.25,16,191,207.00
08/25/2005,11:38,1107.25,1107.50,1107.00,1107.00,117,1638,1755.00
08/25/2005,11:39,1107.00,1107.50,1107.00,1107.00,704,1044,1748.00
08/25/2005,11:40,1107.00,1107.50,1107.00,1107.25,493,22,515.00
08/25/2005,11:41,1107.50,1107.75,1107.25,1107.50,518,285,803.00
08/25/2005,11:42,1107.50,1107.50,1107.25,1107.50,20,326,346.00
08/25/2005,11:43,1107.25,1107.50,1107.25,1107.25,670,670,1340.00
08/25/2005,11:44,1107.25,1107.75,1107.25,1107.75,377,314,691.00
08/25/2005,11:45,1107.50,1108.00,1107.50,1108.00,739,11,750.00
08/25/2005,11:46,1108.00,1108.25,1107.75,1108.00,650,393,1043.00
08/25/2005,11:47,1107.75,1108.00,1107.75,1108.00,209,38,247.00
08/25/2005,11:48,1107.75,1108.25,1107.75,1108.00,273,382,655.00
08/25/2005,11:49,1108.00,1108.25,1108.00,1108.25,140,63,203.00
08/25/2005,11:50,1108.00,1108.25,1108.00,1108.25,25,16,41.00
08/25/2005,11:51,1108.25,1108.25,1108.00,1108.25,19,43,62.00
08/25/2005,11:52,1108.00,1108.75,1108.00,1108.75,1312,262,1574.00
08/25/2005,11:53,1108.50,1108.75,1108.50,1108.50,460,33,493.00
08/25/2005,11:54,1108.75,1109.00,1108.50,1109.00,603,140,743.00
08/25/2005,11:55,1108.75,1109.00,1108.50,1108.50,35,682,717.00
08/25/2005,11:56,1108.50,1108.75,1108.50,1108.50,2,799,801.00
08/25/2005,11:57,1108.50,1108.75,1108.50,1108.50,2,207,209.00
08/25/2005,11:58,1108.50,1108.75,1108.50,1108.50,62,102,164.00
08/25/2005,11:59,1108.75,1108.75,1108.00,1108.00,48,676,724.00
08/25/2005,12:00,1108.00,1108.25,1107.75,1108.25,609,483,1092.00
08/25/2005,12:01,1108.25,1108.25,1108.00,1108.25,10,22,32.00
08/25/2005,12:02,1108.00,1108.25,1108.00,1108.00,6,47,53.00
08/25/2005,12:03,1108.25,1108.25,1108.00,1108.25,373,28,401.00
08/25/2005,12:04,1108.25,1108.50,1108.25,1108.50,237,23,260.00
08/25/2005,12:05,1108.50,1108.50,1108.25,1108.50,77,8,85.00
08/25/2005,12:06,1108.25,1108.75,1108.25,1108.75,455,34,489.00
08/25/2005,12:07,1108.50,1108.75,1108.25,1108.50,34,381,415.00
08/25/2005,12:08,1108.25,1108.50,1108.25,1108.25,41,80,121.00
08/25/2005,12:09,1108.25,1108.50,1108.25,1108.50,2,89,91.00
08/25/2005,12:10,1108.50,1108.50,1108.25,1108.25,17,160,177.00
08/25/2005,12:11,1108.25,1108.50,1108.00,1108.25,167,351,518.00
08/25/2005,12:12,1108.25,1108.50,1108.00,1108.00,210,35,245.00
08/25/2005,12:13,1108.00,1108.25,1107.75,1108.00,286,633,919.00
08/25/2005,12:14,1108.00,1108.00,1107.50,1107.75,328,424,752.00
08/25/2005,12:15,1107.75,1107.75,1107.25,1107.50,135,1369,1504.00
08/25/2005,12:16,1107.25,1107.50,1107.25,1107.25,100,1128,1228.00
08/25/2005,12:17,1107.50,1107.75,1107.25,1107.50,752,255,1007.00
08/25/2005,12:18,1107.25,1107.75,1107.25,1107.75,597,34,631.00
08/25/2005,12:19,1107.75,1107.75,1107.25,1107.25,163,710,873.00
08/25/2005,12:20,1107.50,1107.50,1107.00,1107.00,712,2091,2803.00
08/25/2005,12:21,1107.00,1107.50,1107.00,1107.25,295,443,738.00
08/25/2005,12:22,1107.25,1107.50,1107.25,1107.25,22,69,91.00
08/25/2005,12:23,1107.50,1107.75,1107.00,1107.00,938,836,1774.00
08/25/2005,12:24,1107.00,1107.25,1107.00,1107.25,431,75,506.00
08/25/2005,12:25,1107.25,1107.50,1107.00,1107.25,38,377,415.00
08/25/2005,12:26,1107.25,1108.25,1107.25,1108.25,1442,554,1996.00
08/25/2005,12:27,1108.25,1108.75,1108.00,1108.50,2066,560,2626.00
08/25/2005,12:28,1108.50,1108.75,1108.00,1108.25,604,1242,1846.00
08/25/2005,12:29,1108.25,1108.50,1108.25,1108.25,194,35,229.00
08/25/2005,12:30,1108.25,1108.25,1108.00,1108.25,724,275,999.00
08/25/2005,12:31,1108.25,1108.50,1108.25,1108.50,95,18,113.00
08/25/2005,12:32,1108.25,1108.50,1108.00,1108.25,335,199,534.00
08/25/2005,12:33,1108.50,1108.75,1108.00,1108.75,1491,32,1523.00
08/25/2005,12:34,1108.75,1109.00,1108.25,1108.50,53,996,1049.00
08/25/2005,12:35,1108.50,1109.00,1108.25,1108.50,1165,423,1588.00
08/25/2005,12:36,1108.75,1108.75,1108.25,1108.50,233,271,504.00
08/25/2005,12:37,1108.50,1108.75,1108.25,1108.50,345,98,443.00
08/25/2005,12:38,1108.50,1108.50,1108.25,1108.25,44,187,231.00
08/25/2005,12:39,1108.50,1108.50,1107.75,1107.75,103,1450,1553.00
08/25/2005,12:40,1107.75,1108.00,1107.25,1107.25,1018,2056,3074.00
08/25/2005,12:41,1107.50,1108.00,1107.25,1107.75,804,300,1104.00
08/25/2005,12:42,1107.75,1108.25,1107.75,1108.00,311,422,733.00
08/25/2005,12:43,1108.00,1108.00,1107.75,1107.75,127,345,472.00
08/25/2005,12:44,1107.75,1108.00,1107.75,1108.00,114,486,600.00
08/25/2005,12:45,1108.00,1108.25,1108.00,1108.00,41,170,211.00
08/25/2005,12:46,1108.25,1108.75,1108.00,1108.50,898,231,1129.00
08/25/2005,12:47,1108.50,1108.75,1108.25,1108.25,19,406,425.00
08/25/2005,12:48,1108.25,1108.25,1108.00,1108.25,154,348,502.00
08/25/2005,12:49,1108.25,1108.25,1108.00,1108.00,7,721,728.00
08/25/2005,12:50,1108.00,1108.00,1107.75,1108.00,7,95,102.00
08/25/2005,12:51,1108.00,1108.00,1107.75,1107.75,67,10,77.00
08/25/2005,12:52,1107.75,1108.00,1107.75,1108.00,10,10,20.00
08/25/2005,12:53,1108.00,1108.50,1108.00,1108.50,1244,2,1246.00
08/25/2005,12:54,1108.50,1108.75,1108.25,1108.25,350,322,672.00
08/25/2005,12:55,1108.00,1108.25,1108.00,1108.25,26,12,38.00
08/25/2005,12:56,1108.25,1108.75,1107.75,1108.00,849,826,1675.00
08/25/2005,12:57,1107.75,1108.00,1107.75,1108.00,263,11,274.00
08/25/2005,12:58,1108.00,1108.00,1107.75,1107.75,5,6,11.00
08/25/2005,12:59,1108.00,1108.25,1108.00,1108.25,228,2,230.00
08/25/2005,13:00,1108.00,1108.25,1107.75,1107.75,1,259,260.00
08/25/2005,13:01,1107.75,1108.00,1107.50,1107.75,203,1078,1281.00
08/25/2005,13:02,1107.75,1108.00,1107.50,1107.75,624,635,1259.00
08/25/2005,13:03,1108.00,1108.00,1107.50,1107.75,16,2548,2564.00
08/25/2005,13:04,1107.50,1107.75,1107.50,1107.75,257,192,449.00
08/25/2005,13:05,1107.50,1108.25,1107.50,1108.25,824,76,900.00
08/25/2005,13:06,1108.25,1108.50,1108.00,1108.25,882,496,1378.00
08/25/2005,13:07,1108.25,1108.25,1107.75,1107.75,173,358,531.00
08/25/2005,13:08,1108.00,1108.00,1107.75,1107.75,129,121,250.00
08/25/2005,13:09,1107.75,1108.00,1107.75,1108.00,14,26,40.00
08/25/2005,13:10,1107.75,1108.00,1107.75,1108.00,38,7,45.00
08/25/2005,13:11,1107.75,1108.00,1107.75,1108.00,176,10,186.00
08/25/2005,13:12,1108.00,1108.00,1107.75,1107.75,154,622,776.00
08/25/2005,13:13,1107.75,1107.75,1107.50,1107.50,16,1423,1439.00
08/25/2005,13:14,1107.50,1107.75,1107.50,1107.50,85,850,935.00
08/25/2005,13:15,1107.50,1107.75,1107.25,1107.50,364,326,690.00
08/25/2005,13:16,1107.50,1107.50,1107.25,1107.25,443,91,534.00
08/25/2005,13:17,1107.25,1108.00,1107.25,1108.00,311,212,523.00
08/25/2005,13:18,1108.00,1108.25,1107.75,1108.00,497,210,707.00
08/25/2005,13:19,1108.00,1108.25,1107.75,1108.00,542,1053,1595.00
08/25/2005,13:20,1108.00,1108.00,1107.75,1108.00,343,28,371.00
08/25/2005,13:21,1108.00,1108.00,1107.75,1108.00,87,100,187.00
08/25/2005,13:22,1108.00,1108.25,1107.75,1108.00,252,158,410.00
08/25/2005,13:23,1108.25,1108.75,1108.25,1108.50,1097,16,1113.00
08/25/2005,13:24,1108.75,1109.50,1108.50,1109.25,4045,485,4530.00
08/25/2005,13:25,1109.50,1109.75,1109.25,1109.50,2417,1224,3641.00
08/25/2005,13:26,1109.25,1109.50,1109.00,1109.25,537,1005,1542.00
08/25/2005,13:27,1109.50,1109.50,1109.00,1109.00,416,537,953.00
08/25/2005,13:28,1109.00,1109.25,1108.75,1109.00,41,1118,1159.00
08/25/2005,13:29,1108.75,1109.50,1108.75,1109.25,692,238,930.00
08/25/2005,13:30,1109.50,1110.25,1109.50,1110.25,2131,306,2437.00
08/25/2005,13:31,1110.25,1110.75,1110.00,1110.00,3926,1796,5722.00
08/25/2005,13:32,1110.00,1110.50,1110.00,1110.25,1607,913,2520.00
08/25/2005,13:33,1110.50,1110.50,1110.25,1110.25,16,1443,1459.00
08/25/2005,13:34,1110.25,1110.50,1110.25,1110.25,1415,269,1684.00
08/25/2005,13:35,1110.25,1110.50,1109.75,1109.75,427,1223,1650.00
08/25/2005,13:36,1109.75,1110.00,1109.50,1109.75,154,766,920.00
08/25/2005,13:37,1109.75,1110.00,1109.50,1109.50,468,217,685.00
08/25/2005,13:38,1109.50,1109.75,1109.25,1109.50,448,642,1090.00
08/25/2005,13:39,1109.75,1109.75,1109.50,1109.75,240,60,300.00
08/25/2005,13:40,1109.75,1109.75,1109.50,1109.50,87,11,98.00
08/25/2005,13:41,1109.75,1110.25,1109.50,1110.25,1001,26,1027.00
08/25/2005,13:42,1110.25,1110.25,1110.00,1110.00,158,542,700.00
08/25/2005,13:43,1110.00,1110.00,1109.75,1109.75,94,520,614.00
08/25/2005,13:44,1109.75,1110.25,1109.75,1110.00,501,72,573.00
08/25/2005,13:45,1110.00,1110.25,1110.00,1110.25,77,134,211.00
08/25/2005,13:46,1110.00,1110.75,1110.00,1110.25,1478,621,2099.00
08/25/2005,13:47,1110.25,1110.50,1110.00,1110.25,59,463,522.00
08/25/2005,13:48,1110.00,1110.00,1109.50,1109.50,403,1428,1831.00
08/25/2005,13:49,1109.50,1109.75,1109.50,1109.75,717,35,752.00
08/25/2005,13:50,1110.00,1110.00,1109.50,1109.75,122,342,464.00
08/25/2005,13:51,1110.00,1110.00,1109.75,1109.75,41,359,400.00
08/25/2005,13:52,1109.75,1109.75,1109.50,1109.50,45,16,61.00
08/25/2005,13:53,1109.50,1109.75,1109.25,1109.25,48,1492,1540.00
08/25/2005,13:54,1109.25,1109.75,1109.25,1109.50,690,102,792.00
08/25/2005,13:55,1109.50,1109.75,1109.50,1109.75,607,16,623.00
08/25/2005,13:56,1109.75,1110.00,1109.75,1109.75,141,33,174.00
08/25/2005,13:57,1109.75,1110.25,1109.75,1110.25,623,184,807.00
08/25/2005,13:58,1110.25,1110.25,1109.75,1110.25,882,436,1318.00
08/25/2005,13:59,1110.50,1110.50,1110.25,1110.50,114,555,669.00
08/25/2005,14:00,1110.25,1111.00,1110.25,1111.00,5203,154,5357.00
08/25/2005,14:01,1110.75,1111.00,1110.50,1110.50,430,1830,2260.00
08/25/2005,14:02,1110.75,1110.75,1110.25,1110.50,1213,622,1835.00
08/25/2005,14:03,1110.25,1110.50,1110.00,1110.25,556,315,871.00
08/25/2005,14:04,1110.00,1110.25,1110.00,1110.25,152,217,369.00
08/25/2005,14:05,1110.25,1110.25,1110.00,1110.00,506,1289,1795.00
08/25/2005,14:06,1110.00,1110.00,1109.50,1109.75,1304,1944,3248.00
08/25/2005,14:07,1109.75,1109.75,1109.50,1109.75,813,43,856.00
08/25/2005,14:08,1109.75,1110.00,1109.50,1109.75,464,295,759.00
08/25/2005,14:09,1109.50,1109.75,1109.50,1109.50,70,218,288.00
08/25/2005,14:10,1109.50,1109.50,1109.25,1109.25,59,1991,2050.00
08/25/2005,14:11,1109.50,1109.50,1109.00,1109.00,923,1337,2260.00
08/25/2005,14:12,1109.00,1109.25,1108.75,1108.75,70,1833,1903.00
08/25/2005,14:13,1108.75,1109.25,1108.75,1109.00,437,133,570.00
08/25/2005,14:14,1109.00,1109.50,1109.00,1109.25,622,324,946.00
08/25/2005,14:15,1109.25,1109.25,1108.75,1109.00,62,891,953.00
08/25/2005,14:16,1109.00,1109.25,1109.00,1109.00,253,113,366.00
08/25/2005,14:17,1109.25,1109.25,1109.00,1109.25,454,35,489.00
08/25/2005,14:18,1109.00,1109.25,1109.00,1109.25,264,9,273.00
08/25/2005,14:19,1109.25,1109.25,1109.00,1109.25,45,58,103.00
08/25/2005,14:20,1109.25,1109.25,1108.75,1109.25,347,329,676.00
08/25/2005,14:21,1109.25,1109.25,1109.00,1109.00,174,534,708.00
08/25/2005,14:22,1109.00,1109.00,1108.75,1109.00,25,202,227.00
08/25/2005,14:23,1109.00,1109.25,1108.75,1109.00,1215,71,1286.00
08/25/2005,14:24,1109.25,1109.25,1109.00,1109.00,45,32,77.00
08/25/2005,14:25,1109.25,1109.25,1109.00,1109.25,91,4,95.00
08/25/2005,14:26,1109.25,1109.25,1108.50,1108.75,572,1184,1756.00
08/25/2005,14:27,1108.75,1109.00,1108.50,1108.50,195,489,684.00
08/25/2005,14:28,1108.50,1108.75,1107.75,1107.75,366,4774,5140.00
08/25/2005,14:29,1108.00,1108.00,1107.50,1107.75,622,2499,3121.00
08/25/2005,14:30,1107.75,1108.00,1107.75,1108.00,246,548,794.00
08/25/2005,14:31,1108.00,1108.00,1107.50,1107.50,201,2550,2751.00
08/25/2005,14:32,1107.50,1108.00,1107.50,1108.00,1275,352,1627.00
08/25/2005,14:33,1108.00,1108.25,1107.50,1107.75,680,886,1566.00
08/25/2005,14:34,1107.75,1108.25,1107.75,1108.00,1075,472,1547.00
08/25/2005,14:35,1108.00,1108.25,1107.75,1108.00,23,895,918.00
08/25/2005,14:36,1108.00,1108.75,1107.75,1108.50,2346,1592,3938.00
08/25/2005,14:37,1108.50,1109.00,1108.25,1108.25,1611,1165,2776.00
08/25/2005,14:38,1108.50,1108.50,1108.25,1108.50,36,8,44.00
08/25/2005,14:39,1108.50,1108.50,1108.00,1108.25,225,1458,1683.00
08/25/2005,14:40,1108.25,1108.50,1108.00,1108.50,721,323,1044.00
08/25/2005,14:41,1108.25,1108.50,1108.25,1108.50,328,870,1198.00
08/25/2005,14:42,1108.50,1108.50,1108.00,1108.25,72,292,364.00
08/25/2005,14:43,1108.25,1108.50,1108.00,1108.25,3638,438,4076.00
08/25/2005,14:44,1108.25,1108.75,1108.00,1108.75,2380,2198,4578.00
08/25/2005,14:45,1108.75,1109.00,1108.50,1108.75,1791,503,2294.00
08/25/2005,14:46,1108.75,1109.00,1108.50,1109.00,343,127,470.00
08/25/2005,14:47,1108.75,1109.50,1108.75,1109.00,2300,2101,4401.00
08/25/2005,14:48,1109.00,1109.75,1109.00,1109.50,1497,118,1615.00
08/25/2005,14:49,1109.50,1109.75,1109.50,1109.50,1068,240,1308.00
08/25/2005,14:50,1109.50,1110.00,1109.50,1109.50,595,919,1514.00
08/25/2005,14:51,1109.50,1109.50,1109.25,1109.50,120,349,469.00
08/25/2005,14:52,1109.25,1109.50,1108.75,1109.00,215,2457,2672.00
08/25/2005,14:53,1109.00,1109.25,1108.75,1109.25,1334,31,1365.00
08/25/2005,14:54,1109.25,1109.25,1109.00,1109.00,37,487,524.00
08/25/2005,14:55,1109.00,1109.25,1108.75,1109.00,101,190,291.00
08/25/2005,14:56,1109.00,1109.25,1109.00,1109.00,179,215,394.00
08/25/2005,14:57,1109.00,1109.25,1109.00,1109.25,802,26,828.00
08/25/2005,14:58,1109.25,1109.25,1109.00,1109.00,165,49,214.00
08/25/2005,14:59,1109.25,1109.25,1109.00,1109.00,164,189,353.00
08/25/2005,15:00,1109.00,1109.50,1109.00,1109.50,3137,569,3706.00
08/25/2005,15:01,1109.50,1109.75,1109.25,1109.25,2387,2543,4930.00
08/25/2005,15:02,1109.25,1109.50,1109.00,1109.25,1857,1019,2876.00
08/25/2005,15:03,1109.00,1109.75,1109.00,1109.75,1022,685,1707.00
08/25/2005,15:04,1109.75,1110.00,1109.50,1109.50,1787,1918,3705.00
08/25/2005,15:05,1109.50,1110.00,1109.50,1110.00,1202,114,1316.00
08/25/2005,15:06,1110.00,1110.00,1109.50,1109.50,102,676,778.00
08/25/2005,15:07,1109.75,1109.75,1109.25,1109.50,186,1328,1514.00
08/25/2005,15:08,1109.25,1109.50,1109.25,1109.50,155,1131,1286.00
08/25/2005,15:09,1109.25,1109.50,1109.25,1109.50,454,109,563.00
08/25/2005,15:10,1109.50,1110.00,1109.50,1109.50,944,703,1647.00
08/25/2005,15:11,1109.50,1109.75,1109.50,1109.50,804,592,1396.00
08/25/2005,15:12,1109.75,1110.00,1109.50,1109.75,971,92,1063.00
08/25/2005,15:13,1109.75,1109.75,1109.50,1109.75,509,376,885.00
08/25/2005,15:14,1109.75,1110.00,1109.75,1109.75,536,242,778.00
08/25/2005,15:15,1109.75,1110.00,1109.50,1109.75,1373,1909,3282.00
08/25/2005,15:16,1109.75,1110.00,1109.75,1110.00,415,64,479.00
08/25/2005,15:31,1109.75,1110.00,1109.75,1109.75,16,82,98.00
08/25/2005,15:32,1109.75,1109.75,1109.50,1109.75,9,302,311.00
08/25/2005,15:33,1109.75,1109.75,1109.50,1109.50,7,42,49.00
08/25/2005,15:34,1109.50,1109.50,1109.50,1109.50,0,11,11.00
08/25/2005,15:35,1109.50,1109.75,1109.50,1109.75,4,6,10.00
08/25/2005,15:36,1109.50,1109.50,1109.50,1109.50,0,8,8.00
08/25/2005,15:37,1109.50,1109.50,1109.50,1109.50,0,80,80.00
08/25/2005,15:38,1109.50,1109.50,1109.50,1109.50,0,22,22.00
08/25/2005,15:39,1109.50,1109.75,1109.25,1109.25,1,17,18.00
08/25/2005,15:40,1109.75,1109.75,1109.25,1109.75,4,2,6.00
08/25/2005,15:41,1109.75,1109.75,1109.75,1109.75,2,0,2.00
08/25/2005,15:42,1109.50,1109.50,1109.50,1109.50,0,1,1.00
08/25/2005,15:43,1109.75,1109.75,1109.50,1109.75,264,2,266.00
08/25/2005,15:44,1109.75,1109.75,1109.75,1109.75,104,0,104.00
08/25/2005,15:46,1109.50,1109.50,1109.50,1109.50,0,3,3.00
08/25/2005,15:48,1109.50,1109.75,1109.50,1109.75,10,1,11.00
08/25/2005,15:49,1109.50,1109.50,1109.50,1109.50,0,201,201.00
08/25/2005,15:50,1109.50,1109.50,1109.50,1109.50,0,73,73.00
08/25/2005,15:51,1109.50,1109.50,1109.25,1109.25,0,164,164.00
08/25/2005,15:52,1109.25,1109.25,1109.00,1109.00,0,16,16.00
08/25/2005,15:53,1109.25,1109.25,1109.00,1109.00,100,5,105.00
08/25/2005,15:54,1109.25,1109.50,1109.25,1109.50,216,0,216.00
08/25/2005,15:55,1109.50,1109.50,1109.50,1109.50,27,0,27.00
08/25/2005,15:56,1109.50,1109.50,1109.25,1109.25,1,2,3.00
08/25/2005,15:57,1109.25,1109.50,1109.25,1109.50,1,25,26.00
08/25/2005,16:00,1109.50,1109.50,1109.25,1109.25,57,91,148.00
08/25/2005,17:01,1109.50,1109.50,1109.50,1109.50,102,0,102.00
08/25/2005,17:04,1109.50,1109.50,1109.50,1109.50,2,0,2.00
08/25/2005,17:05,1109.50,1109.50,1109.50,1109.50,1,0,1.00
08/25/2005,17:11,1109.50,1109.50,1109.50,1109.50,4,0,4.00
08/25/2005,17:12,1109.50,1109.50,1109.50,1109.50,1,0,1.00
08/25/2005,17:13,1109.50,1109.50,1109.50,1109.50,1,0,1.00
08/25/2005,17:14,1109.25,1109.25,1109.25,1109.25,0,145,145.00
08/25/2005,17:15,1109.25,1109.25,1109.25,1109.25,0,3,3.00
08/25/2005,17:16,1109.25,1109.25,1109.25,1109.25,0,27,27.00
08/25/2005,17:18,1109.25,1109.50,1109.00,1109.25,12,57,69.00
08/25/2005,17:21,1109.50,1109.50,1109.50,1109.50,4,0,4.00
08/25/2005,17:23,1109.50,1109.50,1109.50,1109.50,1,0,1.00
08/25/2005,17:25,1109.50,1109.50,1109.50,1109.50,1,0,1.00
08/25/2005,17:30,1109.25,1109.25,1109.25,1109.25,0,1,1.00
08/25/2005,17:32,1109.25,1109.25,1109.25,1109.25,0,4,4.00
08/25/2005,17:34,1109.50,1109.50,1109.50,1109.50,2,0,2.00
08/25/2005,17:36,1109.50,1109.50,1109.25,1109.25,1,3,4.00
08/25/2005,17:38,1109.25,1109.50,1109.25,1109.25,1,2,3.00
08/25/2005,17:39,1109.25,1109.25,1109.25,1109.25,0,2,2.00
08/25/2005,17:40,1109.25,1109.25,1109.25,1109.25,0,1,1.00
08/25/2005,17:41,1109.25,1109.25,1109.25,1109.25,0,1,1.00
08/25/2005,17:44,1109.25,1109.25,1109.25,1109.25,0,2,2.00
08/25/2005,17:50,1109.50,1109.50,1109.50,1109.50,1,0,1.00
08/25/2005,17:51,1109.50,1109.50,1109.50,1109.50,1,0,1.00
08/25/2005,17:57,1109.25,1109.25,1109.25,1109.25,0,1,1.00
08/25/2005,18:00,1109.50,1109.50,1109.25,1109.25,2,2,4.00
08/25/2005,18:02,1109.50,1109.50,1109.50,1109.50,31,0,31.00
08/25/2005,18:03,1109.50,1109.50,1109.50,1109.50,2,0,2.00
08/25/2005,18:05,1109.25,1109.25,1109.25,1109.25,0,1,1.00
08/25/2005,18:08,1109.50,1109.50,1109.50,1109.50,5,0,5.00
08/25/2005,18:19,1109.25,1109.25,1109.25,1109.25,0,50,50.00
08/25/2005,18:32,1109.25,1109.25,1109.25,1109.25,0,20,20.00
08/25/2005,18:34,1109.50,1109.50,1109.50,1109.50,1,0,1.00
08/25/2005,18:37,1109.50,1109.50,1109.50,1109.50,2,0,2.00
08/25/2005,18:39,1109.50,1109.50,1109.50,1109.50,22,0,22.00
08/25/2005,18:42,1109.50,1109.75,1109.50,1109.75,10,0,10.00
08/25/2005,18:43,1109.50,1109.50,1109.50,1109.50,0,30,30.00
08/25/2005,18:44,1109.50,1109.50,1109.50,1109.50,0,1,1.00
08/25/2005,18:45,1109.50,1109.75,1109.50,1109.50,1,2,3.00
08/25/2005,18:47,1109.50,1109.75,1109.50,1109.75,1,2,3.00
08/25/2005,18:50,1109.50,1109.50,1109.50,1109.50,0,1,1.00
08/25/2005,18:51,1109.50,1109.50,1109.50,1109.50,0,1,1.00
08/25/2005,18:52,1109.75,1109.75,1109.75,1109.75,3,0,3.00
08/25/2005,18:53,1109.75,1109.75,1109.75,1109.75,1,0,1.00
08/25/2005,18:56,1109.75,1109.75,1109.75,1109.75,113,0,113.00
08/25/2005,18:57,1110.00,1110.00,1109.75,1109.75,1,1,2.00
08/25/2005,18:58,1109.50,1109.50,1109.50,1109.50,0,1,1.00
08/25/2005,19:00,1109.75,1109.75,1109.75,1109.75,1,0,1.00
08/25/2005,19:02,1109.75,1109.75,1109.75,1109.75,24,0,24.00
08/25/2005,19:04,1109.75,1109.75,1109.75,1109.75,7,0,7.00
08/25/2005,19:06,1109.75,1110.00,1109.75,1109.75,102,21,123.00
08/25/2005,19:07,1109.75,1110.00,1109.75,1110.00,2,1,3.00
08/25/2005,19:11,1109.75,1109.75,1109.75,1109.75,0,1,1.00
08/25/2005,19:12,1109.75,1109.75,1109.75,1109.75,0,200,200.00
08/25/2005,19:13,1109.75,1109.75,1109.75,1109.75,0,1,1.00
08/25/2005,19:17,1110.00,1110.00,1110.00,1110.00,50,0,50.00
08/25/2005,19:19,1109.75,1109.75,1109.75,1109.75,0,2,2.00
08/25/2005,19:21,1110.00,1110.00,1110.00,1110.00,50,0,50.00
08/25/2005,19:22,1109.75,1109.75,1109.75,1109.75,0,1,1.00
08/25/2005,19:23,1110.00,1110.00,1110.00,1110.00,140,0,140.00
08/25/2005,19:24,1110.00,1110.00,1110.00,1110.00,15,0,15.00
08/25/2005,19:25,1110.00,1110.00,1110.00,1110.00,6,0,6.00
08/25/2005,19:26,1110.00,1110.00,1110.00,1110.00,6,0,6.00
08/25/2005,19:27,1110.00,1110.00,1110.00,1110.00,12,0,12.00
08/25/2005,19:28,1110.00,1110.00,1110.00,1110.00,31,0,31.00
08/25/2005,19:31,1110.00,1110.00,1110.00,1110.00,1,0,1.00
08/25/2005,19:33,1110.00,1110.00,1109.25,1109.50,5,263,268.00
08/25/2005,19:35,1109.50,1109.50,1109.50,1109.50,29,0,29.00
08/25/2005,19:39,1109.50,1109.50,1109.50,1109.50,1,0,1.00
08/25/2005,19:40,1109.50,1109.50,1109.25,1109.50,25,5,30.00
08/25/2005,19:46,1109.75,1109.75,1109.75,1109.75,1,0,1.00
08/25/2005,19:51,1109.75,1109.75,1109.75,1109.75,2,0,2.00
08/25/2005,19:52,1109.75,1109.75,1109.75,1109.75,2,0,2.00
08/25/2005,19:59,1109.75,1109.75,1109.75,1109.75,2,0,2.00
08/25/2005,20:02,1109.50,1109.50,1109.50,1109.50,0,11,11.00
08/25/2005,20:03,1109.50,1109.50,1109.50,1109.50,0,1,1.00
08/25/2005,20:06,1109.50,1109.50,1109.50,1109.50,0,10,10.00
08/25/2005,20:07,1109.50,1109.50,1109.50,1109.50,0,2,2.00
08/25/2005,20:13,1109.50,1109.50,1109.50,1109.50,0,2,2.00
08/25/2005,20:14,1109.50,1109.50,1109.50,1109.50,0,4,4.00
08/25/2005,20:22,1109.75,1109.75,1109.75,1109.75,1,0,1.00
08/25/2005,20:25,1109.75,1109.75,1109.75,1109.75,10,0,10.00
08/25/2005,20:26,1109.50,1109.50,1109.50,1109.50,0,1,1.00
08/25/2005,20:30,1109.75,1109.75,1109.75,1109.75,1,0,1.00
08/25/2005,20:32,1109.75,1109.75,1109.75,1109.75,19,0,19.00
08/25/2005,20:33,1109.50,1109.50,1109.50,1109.50,0,1,1.00
08/25/2005,20:35,1109.50,1109.50,1109.50,1109.50,0,20,20.00
08/25/2005,20:37,1109.50,1109.50,1109.50,1109.50,0,17,17.00
08/25/2005,20:39,1109.50,1109.50,1109.50,1109.50,0,7,7.00
08/25/2005,20:40,1109.50,1109.50,1109.50,1109.50,0,16,16.00
08/25/2005,20:41,1109.50,1109.50,1109.50,1109.50,0,17,17.00
08/25/2005,20:42,1109.50,1109.50,1109.50,1109.50,0,4,4.00
08/25/2005,20:46,1109.50,1109.50,1109.50,1109.50,0,2,2.00
08/25/2005,20:47,1109.50,1109.50,1109.50,1109.50,0,3,3.00
08/25/2005,20:48,1109.25,1109.25,1109.25,1109.25,0,4,4.00
08/25/2005,20:49,1109.50,1109.50,1109.50,1109.50,2,0,2.00
08/25/2005,20:50,1109.50,1109.50,1109.25,1109.25,1,1,2.00
08/25/2005,20:54,1109.25,1109.25,1109.25,1109.25,0,5,5.00
08/25/2005,20:56,1109.25,1109.25,1109.25,1109.25,0,2,2.00
08/25/2005,20:57,1109.50,1109.50,1109.50,1109.50,9,0,9.00
08/25/2005,20:59,1109.50,1109.50,1109.50,1109.50,12,0,12.00
08/25/2005,21:00,1109.50,1109.50,1109.50,1109.50,1,0,1.00
08/25/2005,21:07,1109.50,1109.50,1109.50,1109.50,5,0,5.00
08/25/2005,21:08,1109.50,1109.50,1109.50,1109.50,5,0,5.00
08/25/2005,21:09,1109.50,1109.50,1109.50,1109.50,15,0,15.00
08/25/2005,21:13,1109.50,1109.50,1109.50,1109.50,1,0,1.00
08/25/2005,21:18,1109.50,1109.50,1109.50,1109.50,1,0,1.00
08/25/2005,21:19,1109.50,1109.50,1109.50,1109.50,6,0,6.00
08/25/2005,21:21,1109.50,1109.50,1109.50,1109.50,13,0,13.00
08/25/2005,21:23,1109.75,1109.75,1109.75,1109.75,1,0,1.00
08/25/2005,21:33,1109.50,1109.50,1109.50,1109.50,0,1,1.00
08/25/2005,21:36,1109.50,1109.50,1109.50,1109.50,0,36,36.00
08/25/2005,21:42,1109.50,1109.50,1109.50,1109.50,0,14,14.00
08/25/2005,21:44,1109.50,1109.50,1109.50,1109.50,0,2,2.00
08/25/2005,21:45,1109.50,1109.50,1109.50,1109.50,0,2,2.00
08/25/2005,21:47,1109.50,1109.50,1109.50,1109.50,0,3,3.00
08/25/2005,21:49,1109.50,1109.50,1109.50,1109.50,0,6,6.00
08/25/2005,21:50,1109.50,1109.50,1109.50,1109.50,0,14,14.00
08/25/2005,21:51,1109.25,1109.50,1109.25,1109.50,2,3,5.00
08/25/2005,21:53,1109.50,1109.50,1109.50,1109.50,1,0,1.00
08/25/2005,21:54,1109.50,1109.50,1109.50,1109.50,3,0,3.00
08/25/2005,22:01,1109.75,1109.75,1109.75,1109.75,1,0,1.00
08/25/2005,22:03,1109.50,1109.50,1109.50,1109.50,0,1,1.00
08/25/2005,22:14,1109.75,1109.75,1109.75,1109.75,1,0,1.00
08/25/2005,22:15,1109.75,1109.75,1109.75,1109.75,5,0,5.00
08/25/2005,22:21,1109.75,1109.75,1109.75,1109.75,5,0,5.00
08/25/2005,22:25,1109.75,1109.75,1109.75,1109.75,4,0,4.00
08/25/2005,22:26,1109.50,1109.50,1109.50,1109.50,0,1,1.00
08/25/2005,22:29,1109.50,1109.50,1109.50,1109.50,0,2,2.00
08/25/2005,22:30,1109.75,1109.75,1109.75,1109.75,1,0,1.00
08/25/2005,22:31,1109.75,1109.75,1109.50,1109.50,2,5,7.00
08/25/2005,22:32,1109.50,1109.50,1109.50,1109.50,0,3,3.00
08/25/2005,22:33,1109.50,1109.50,1109.50,1109.50,0,1,1.00
08/25/2005,22:34,1109.75,1109.75,1109.75,1109.75,1,0,1.00
08/25/2005,22:36,1109.50,1109.50,1109.50,1109.50,0,2,2.00
08/25/2005,22:37,1109.50,1109.75,1109.50,1109.75,5,32,37.00
08/25/2005,22:45,1109.50,1109.50,1109.50,1109.50,0,5,5.00
08/25/2005,22:54,1109.50,1109.50,1109.50,1109.50,0,15,15.00
08/25/2005,23:02,1109.50,1109.50,1109.50,1109.50,0,10,10.00
08/25/2005,23:09,1109.75,1109.75,1109.50,1109.50,1,2,3.00
08/25/2005,23:17,1109.50,1109.50,1109.50,1109.50,0,10,10.00
08/25/2005,23:19,1109.75,1109.75,1109.75,1109.75,5,0,5.00
08/25/2005,23:22,1109.75,1109.75,1109.75,1109.75,5,0,5.00
08/25/2005,23:23,1109.50,1109.75,1109.50,1109.50,1,2,3.00
08/25/2005,23:33,1109.75,1109.75,1109.75,1109.75,5,0,5.00
08/25/2005,23:41,1109.50,1109.50,1109.50,1109.50,0,14,14.00
08/25/2005,23:47,1109.25,1109.25,1109.25,1109.25,0,30,30.00
08/25/2005,23:48,1109.25,1109.25,1109.25,1109.25,0,50,50.00
08/25/2005,23:50,1109.25,1109.25,1109.25,1109.25,0,5,5.00
08/25/2005,23:51,1109.25,1109.25,1109.25,1109.25,0,9,9.00
08/25/2005,23:52,1109.25,1109.25,1109.25,1109.25,0,1,1.00
08/25/2005,23:53,1109.25,1109.25,1109.25,1109.25,0,5,5.00
08/25/2005,23:54,1109.25,1109.25,1109.25,1109.25,0,1,1.00
08/25/2005,23:55,1109.25,1109.25,1109.25,1109.25,0,8,8.00
08/25/2005,23:58,1109.25,1109.25,1109.25,1109.25,0,4,4.00
08/25/2005,23:59,1109.25,1109.25,1109.25,1109.25,0,1,1.00
08/26/2005,00:00,1109.25,1109.25,1109.25,1109.25,0,1,1.00
08/26/2005,00:01,1109.25,1109.25,1109.25,1109.25,0,5,5.00
08/26/2005,00:05,1109.00,1109.00,1109.00,1109.00,0,16,16.00
08/26/2005,00:08,1109.00,1109.00,1109.00,1109.00,0,10,10.00
08/26/2005,00:09,1109.25,1109.25,1109.25,1109.25,5,0,5.00
08/26/2005,00:12,1109.00,1109.00,1109.00,1109.00,0,1,1.00
08/26/2005,00:13,1109.25,1109.25,1109.25,1109.25,17,0,17.00
08/26/2005,00:14,1109.25,1109.25,1109.25,1109.25,2,0,2.00
08/26/2005,00:15,1109.25,1109.25,1109.25,1109.25,1,0,1.00
08/26/2005,00:16,1109.25,1109.25,1109.00,1109.00,5,59,64.00
08/26/2005,00:17,1109.00,1109.00,1108.75,1108.75,0,202,202.00
08/26/2005,00:18,1108.75,1108.75,1108.75,1108.75,0,35,35.00
08/26/2005,00:19,1109.00,1109.00,1109.00,1109.00,11,0,11.00
08/26/2005,00:20,1109.00,1109.00,1109.00,1109.00,11,0,11.00
08/26/2005,00:21,1109.25,1109.25,1109.25,1109.25,4,0,4.00
08/26/2005,00:22,1109.25,1109.25,1109.25,1109.25,10,0,10.00
08/26/2005,00:24,1109.25,1109.25,1109.25,1109.25,1,0,1.00
08/26/2005,00:26,1109.25,1109.25,1109.25,1109.25,1,0,1.00
08/26/2005,00:29,1109.00,1109.00,1109.00,1109.00,0,8,8.00
08/26/2005,00:30,1109.00,1109.00,1109.00,1109.00,0,1,1.00
08/26/2005,00:31,1109.00,1109.00,1109.00,1109.00,0,1,1.00
08/26/2005,00:32,1109.25,1109.25,1109.25,1109.25,5,0,5.00
08/26/2005,00:35,1109.00,1109.00,1109.00,1109.00,0,15,15.00
08/26/2005,00:37,1109.00,1109.00,1109.00,1109.00,0,5,5.00
08/26/2005,00:39,1109.00,1109.00,1109.00,1109.00,0,8,8.00
08/26/2005,00:41,1109.00,1109.00,1109.00,1109.00,0,92,92.00
08/26/2005,00:42,1109.00,1109.00,1109.00,1109.00,0,8,8.00
08/26/2005,00:43,1109.00,1109.00,1109.00,1109.00,0,2,2.00
08/26/2005,00:48,1109.00,1109.00,1109.00,1109.00,0,10,10.00
08/26/2005,00:49,1109.00,1109.00,1109.00,1109.00,0,5,5.00
08/26/2005,00:50,1109.00,1109.00,1109.00,1109.00,0,18,18.00
08/26/2005,00:51,1109.00,1109.00,1109.00,1109.00,0,14,14.00
08/26/2005,00:52,1109.00,1109.00,1109.00,1109.00,0,19,19.00
08/26/2005,00:53,1109.00,1109.00,1109.00,1109.00,0,10,10.00
08/26/2005,00:54,1109.00,1109.25,1109.00,1109.00,1,2,3.00
08/26/2005,00:55,1109.00,1109.00,1109.00,1109.00,0,1,1.00
08/26/2005,00:59,1109.25,1109.25,1109.25,1109.25,3,0,3.00
08/26/2005,01:00,1109.50,1109.50,1109.50,1109.50,17,0,17.00
08/26/2005,01:02,1109.50,1109.50,1109.50,1109.50,2,0,2.00
08/26/2005,01:06,1109.75,1109.75,1109.75,1109.75,41,0,41.00
08/26/2005,01:07,1109.75,1109.75,1109.25,1109.25,16,32,48.00
08/26/2005,01:08,1109.50,1109.50,1109.50,1109.50,1,0,1.00
08/26/2005,01:09,1109.75,1109.75,1109.75,1109.75,20,0,20.00
08/26/2005,01:12,1109.75,1109.75,1109.75,1109.75,3,0,3.00
08/26/2005,01:16,1109.50,1109.75,1109.50,1109.75,5,31,36.00
08/26/2005,01:17,1109.50,1109.50,1109.50,1109.50,0,1,1.00
08/26/2005,01:19,1109.50,1109.50,1109.50,1109.50,0,10,10.00
08/26/2005,01:20,1109.75,1109.75,1109.75,1109.75,38,0,38.00
08/26/2005,01:21,1109.75,1109.75,1109.75,1109.75,13,0,13.00
08/26/2005,01:22,1109.75,1109.75,1109.75,1109.75,4,0,4.00
08/26/2005,01:29,1110.00,1110.00,1110.00,1110.00,16,0,16.00
08/26/2005,01:30,1109.75,1109.75,1109.75,1109.75,0,29,29.00
08/26/2005,01:31,1109.75,1109.75,1109.50,1109.50,0,3,3.00
08/26/2005,01:32,1109.50,1109.50,1109.50,1109.50,0,1,1.00
08/26/2005,01:35,1109.50,1109.50,1109.50,1109.50,0,6,6.00
08/26/2005,01:36,1109.75,1109.75,1109.75,1109.75,7,0,7.00
08/26/2005,01:37,1109.75,1109.75,1109.75,1109.75,2,0,2.00
08/26/2005,01:38,1109.75,1109.75,1109.75,1109.75,10,0,10.00
08/26/2005,01:39,1109.50,1109.50,1109.50,1109.50,0,28,28.00
08/26/2005,01:40,1109.50,1109.50,1109.50,1109.50,0,30,30.00
08/26/2005,01:42,1109.50,1109.50,1109.25,1109.25,0,3,3.00
08/26/2005,01:43,1109.50,1109.50,1109.50,1109.50,50,0,50.00
08/26/2005,01:44,1109.50,1109.50,1109.50,1109.50,1,0,1.00
08/26/2005,01:48,1109.75,1109.75,1109.75,1109.75,36,0,36.00
08/26/2005,01:49,1109.75,1110.00,1109.75,1110.00,29,0,29.00
08/26/2005,01:50,1109.75,1109.75,1109.75,1109.75,0,42,42.00
08/26/2005,01:51,1109.75,1109.75,1109.50,1109.75,16,10,26.00
08/26/2005,01:52,1109.50,1109.50,1109.50,1109.50,0,7,7.00
08/26/2005,01:55,1109.50,1109.50,1109.50,1109.50,0,1,1.00
08/26/2005,01:56,1109.50,1109.75,1109.50,1109.75,1,3,4.00
08/26/2005,01:57,1109.75,1109.75,1109.75,1109.75,16,0,16.00
08/26/2005,01:59,1109.75,1110.00,1109.75,1110.00,39,0,39.00
08/26/2005,02:00,1109.75,1110.00,1109.75,1110.00,1,18,19.00
08/26/2005,02:01,1109.75,1109.75,1109.75,1109.75,0,56,56.00
08/26/2005,02:02,1109.75,1109.75,1109.75,1109.75,0,49,49.00
08/26/2005,02:03,1109.75,1110.00,1109.75,1110.00,275,1,276.00
08/26/2005,02:04,1110.00,1110.50,1110.00,1110.25,275,118,393.00
08/26/2005,02:05,1110.25,1110.25,1110.25,1110.25,0,22,22.00
08/26/2005,02:06,1110.25,1110.25,1110.25,1110.25,0,66,66.00
08/26/2005,02:07,1110.25,1110.25,1109.75,1110.00,13,77,90.00
08/26/2005,02:08,1110.00,1110.00,1109.75,1110.00,32,3,35.00
08/26/2005,02:09,1110.00,1110.00,1110.00,1110.00,1,0,1.00
08/26/2005,02:10,1110.00,1110.00,1110.00,1110.00,18,0,18.00
08/26/2005,02:11,1109.75,1109.75,1109.75,1109.75,0,4,4.00
08/26/2005,02:12,1110.00,1110.00,1109.75,1109.75,1,40,41.00
08/26/2005,02:13,1109.75,1110.00,1109.75,1110.00,13,19,32.00
08/26/2005,02:14,1110.25,1110.25,1110.25,1110.25,16,0,16.00
08/26/2005,02:15,1110.00,1110.00,1110.00,1110.00,0,2,2.00
08/26/2005,02:16,1110.25,1110.25,1110.25,1110.25,38,0,38.00
08/26/2005,02:17,1110.25,1110.25,1110.25,1110.25,2,0,2.00
08/26/2005,02:18,1110.25,1110.75,1110.25,1110.50,93,15,108.00
08/26/2005,02:19,1110.50,1110.75,1110.25,1110.25,17,15,32.00
08/26/2005,02:20,1110.25,1110.25,1110.25,1110.25,0,23,23.00
08/26/2005,02:21,1110.50,1110.50,1110.50,1110.50,11,0,11.00
08/26/2005,02:22,1110.50,1110.50,1110.50,1110.50,4,0,4.00
08/26/2005,02:24,1110.50,1110.50,1110.25,1110.25,16,40,56.00
08/26/2005,02:25,1110.25,1110.50,1110.25,1110.25,1,4,5.00
08/26/2005,02:26,1110.50,1110.50,1110.50,1110.50,1,0,1.00
08/26/2005,02:27,1110.25,1110.25,1110.25,1110.25,0,1,1.00
08/26/2005,02:28,1110.25,1110.25,1110.25,1110.25,0,3,3.00
08/26/2005,02:29,1110.25,1110.25,1110.25,1110.25,0,6,6.00
08/26/2005,02:30,1110.00,1110.00,1110.00,1110.00,0,3,3.00
08/26/2005,02:31,1110.00,1110.00,1110.00,1110.00,0,13,13.00
08/26/2005,02:32,1110.00,1110.00,1109.75,1109.75,0,5,5.00
08/26/2005,02:33,1110.00,1110.25,1110.00,1110.25,4,0,4.00
08/26/2005,02:34,1110.25,1110.25,1110.25,1110.25,25,0,25.00
08/26/2005,02:35,1110.00,1110.00,1110.00,1110.00,0,38,38.00
08/26/2005,02:36,1110.00,1110.00,1110.00,1110.00,0,38,38.00
08/26/2005,02:37,1109.75,1109.75,1109.75,1109.75,0,60,60.00
08/26/2005,02:38,1109.75,1110.00,1109.75,1110.00,4,4,8.00
08/26/2005,02:39,1110.00,1110.00,1110.00,1110.00,28,0,28.00
08/26/2005,02:40,1110.00,1110.00,1110.00,1110.00,1,0,1.00
08/26/2005,02:41,1110.25,1110.25,1110.25,1110.25,14,0,14.00
08/26/2005,02:42,1110.25,1110.50,1110.00,1110.50,4,1,5.00
08/26/2005,02:43,1110.25,1110.25,1110.00,1110.00,0,43,43.00
08/26/2005,02:44,1110.25,1110.25,1110.25,1110.25,13,0,13.00
08/26/2005,02:45,1110.25,1110.50,1110.25,1110.50,9,0,9.00
08/26/2005,02:47,1110.25,1110.50,1110.25,1110.50,2,2,4.00
08/26/2005,02:48,1110.50,1110.50,1110.50,1110.50,11,0,11.00
08/26/2005,02:49,1110.50,1110.50,1110.50,1110.50,2,0,2.00
08/26/2005,02:50,1110.50,1110.50,1110.25,1110.25,1,10,11.00
08/26/2005,02:51,1110.25,1110.25,1110.25,1110.25,0,4,4.00
08/26/2005,02:53,1110.50,1110.50,1110.50,1110.50,26,0,26.00
08/26/2005,02:56,1110.25,1110.25,1110.00,1110.00,0,63,63.00
08/26/2005,02:58,1110.00,1110.25,1110.00,1110.25,3,25,28.00
08/26/2005,02:59,1110.25,1110.25,1110.25,1110.25,4,0,4.00
08/26/2005,03:00,1110.25,1110.25,1110.25,1110.25,1,0,1.00
08/26/2005,03:01,1110.25,1110.25,1110.25,1110.25,22,0,22.00
08/26/2005,03:03,1110.50,1110.50,1110.50,1110.50,65,0,65.00
08/26/2005,03:04,1110.50,1110.50,1110.50,1110.50,61,0,61.00
08/26/2005,03:05,1110.50,1110.50,1110.50,1110.50,20,0,20.00
08/26/2005,03:06,1110.75,1110.75,1110.50,1110.50,1,6,7.00
08/26/2005,03:07,1110.75,1110.75,1110.75,1110.75,55,0,55.00
08/26/2005,03:08,1110.50,1110.50,1110.50,1110.50,0,47,47.00
08/26/2005,03:09,1110.25,1110.25,1110.25,1110.25,0,37,37.00
08/26/2005,03:10,1110.25,1110.25,1110.25,1110.25,0,3,3.00
08/26/2005,03:11,1110.25,1110.25,1110.25,1110.25,0,1,1.00
08/26/2005,03:12,1110.25,1110.25,1110.00,1110.25,12,18,30.00
08/26/2005,03:14,1110.25,1110.25,1110.25,1110.25,7,0,7.00
08/26/2005,03:15,1110.25,1110.25,1110.25,1110.25,17,0,17.00
08/26/2005,03:16,1110.25,1110.50,1110.25,1110.50,43,0,43.00
08/26/2005,03:17,1110.25,1110.25,1110.25,1110.25,0,43,43.00
08/26/2005,03:18,1110.00,1110.00,1110.00,1110.00,0,6,6.00
08/26/2005,03:22,1110.25,1110.25,1110.00,1110.00,10,1,11.00
08/26/2005,03:23,1110.25,1110.25,1110.25,1110.25,60,0,60.00
08/26/2005,03:24,1110.25,1110.25,1110.25,1110.25,10,0,10.00
08/26/2005,03:25,1110.25,1110.25,1110.00,1110.00,18,6,24.00
08/26/2005,03:26,1110.00,1110.25,1109.75,1109.75,1,46,47.00
08/26/2005,03:27,1110.00,1110.00,1110.00,1110.00,1,0,1.00
08/26/2005,03:28,1110.25,1110.25,1110.25,1110.25,15,0,15.00
08/26/2005,03:31,1110.25,1110.25,1110.25,1110.25,2,0,2.00
08/26/2005,03:32,1110.25,1110.25,1110.25,1110.25,1,0,1.00
08/26/2005,03:33,1110.00,1110.00,1110.00,1110.00,0,4,4.00
08/26/2005,03:34,1110.00,1110.00,1110.00,1110.00,0,3,3.00
08/26/2005,03:37,1110.25,1110.25,1110.25,1110.25,10,0,10.00
08/26/2005,03:38,1110.25,1110.25,1110.25,1110.25,1,0,1.00
08/26/2005,03:40,1110.50,1110.50,1110.50,1110.50,30,0,30.00
08/26/2005,03:41,1110.50,1110.50,1110.50,1110.50,7,0,7.00
08/26/2005,03:42,1110.25,1110.25,1110.25,1110.25,0,2,2.00
08/26/2005,03:44,1110.50,1110.50,1110.50,1110.50,3,0,3.00
08/26/2005,03:45,1110.50,1110.50,1110.50,1110.50,10,0,10.00
08/26/2005,03:46,1110.50,1110.50,1110.50,1110.50,3,0,3.00
08/26/2005,03:48,1110.50,1110.50,1110.50,1110.50,48,0,48.00
08/26/2005,03:49,1110.25,1110.25,1110.25,1110.25,0,2,2.00
08/26/2005,03:51,1110.50,1110.75,1110.50,1110.75,42,0,42.00
08/26/2005,03:52,1110.75,1110.75,1110.75,1110.75,118,0,118.00
08/26/2005,03:53,1110.75,1111.00,1110.75,1111.00,70,0,70.00
08/26/2005,03:56,1110.75,1110.75,1110.50,1110.50,0,149,149.00
08/26/2005,03:57,1110.50,1110.50,1110.50,1110.50,0,64,64.00
08/26/2005,03:58,1110.50,1110.50,1110.50,1110.50,0,3,3.00
08/26/2005,03:59,1110.75,1110.75,1110.75,1110.75,15,0,15.00
08/26/2005,04:01,1110.75,1110.75,1110.75,1110.75,30,0,30.00
08/26/2005,04:02,1111.00,1111.00,1111.00,1111.00,212,0,212.00
08/26/2005,04:03,1111.00,1111.00,1111.00,1111.00,1,0,1.00
08/26/2005,04:04,1111.00,1111.00,1111.00,1111.00,10,0,10.00
08/26/2005,04:05,1111.00,1111.25,1111.00,1111.00,215,130,345.00
08/26/2005,04:06,1111.00,1111.00,1110.75,1111.00,69,36,105.00
08/26/2005,04:07,1111.00,1111.00,1111.00,1111.00,73,0,73.00
08/26/2005,04:08,1110.75,1111.00,1110.75,1111.00,1,1,2.00
08/26/2005,04:09,1111.00,1111.00,1111.00,1111.00,5,0,5.00
08/26/2005,04:10,1111.25,1111.25,1111.00,1111.00,10,15,25.00
08/26/2005,04:11,1111.00,1111.25,1111.00,1111.00,5,3,8.00
08/26/2005,04:12,1111.25,1111.25,1111.25,1111.25,4,0,4.00
08/26/2005,04:13,1111.25,1111.25,1111.25,1111.25,11,0,11.00
08/26/2005,04:14,1111.25,1111.25,1111.25,1111.25,43,0,43.00
08/26/2005,04:16,1111.25,1111.25,1111.25,1111.25,88,0,88.00
08/26/2005,04:17,1111.25,1111.25,1111.25,1111.25,4,0,4.00
08/26/2005,04:18,1111.00,1111.00,1111.00,1111.00,0,152,152.00
08/26/2005,04:19,1110.75,1111.00,1110.75,1110.75,137,135,272.00
08/26/2005,04:20,1110.75,1111.00,1110.75,1111.00,8,2,10.00
08/26/2005,04:22,1110.75,1110.75,1110.75,1110.75,0,90,90.00
08/26/2005,04:23,1110.75,1110.75,1110.75,1110.75,0,11,11.00
08/26/2005,04:24,1110.75,1110.75,1110.75,1110.75,0,18,18.00
08/26/2005,04:25,1111.00,1111.00,1111.00,1111.00,62,0,62.00
08/26/2005,04:26,1111.00,1111.25,1111.00,1111.00,9,16,25.00
08/26/2005,04:28,1111.00,1111.00,1111.00,1111.00,0,5,5.00
08/26/2005,04:29,1111.00,1111.00,1111.00,1111.00,0,6,6.00
08/26/2005,04:30,1111.00,1111.00,1111.00,1111.00,0,19,19.00
08/26/2005,04:31,1111.00,1111.00,1110.75,1111.00,6,9,15.00
08/26/2005,04:35,1111.00,1111.25,1111.00,1111.00,13,24,37.00
08/26/2005,04:36,1111.00,1111.00,1111.00,1111.00,0,23,23.00
08/26/2005,04:37,1111.00,1111.00,1111.00,1111.00,0,1,1.00
08/26/2005,04:39,1110.75,1110.75,1110.75,1110.75,0,1,1.00
08/26/2005,04:41,1111.00,1111.00,1111.00,1111.00,2,0,2.00
08/26/2005,04:44,1110.75,1110.75,1110.75,1110.75,0,2,2.00
08/26/2005,04:45,1110.75,1110.75,1110.75,1110.75,0,6,6.00
08/26/2005,04:46,1111.00,1111.00,1111.00,1111.00,20,0,20.00
08/26/2005,04:47,1110.75,1110.75,1110.75,1110.75,0,2,2.00
08/26/2005,04:55,1111.00,1111.00,1111.00,1111.00,2,0,2.00
08/26/2005,04:58,1111.00,1111.00,1111.00,1111.00,1,0,1.00
08/26/2005,05:00,1111.00,1111.00,1111.00,1111.00,1,0,1.00
08/26/2005,05:01,1110.75,1110.75,1110.75,1110.75,0,154,154.00
08/26/2005,05:02,1110.75,1110.75,1110.50,1110.75,125,18,143.00
08/26/2005,05:03,1110.75,1110.75,1110.75,1110.75,3,0,3.00
08/26/2005,05:04,1111.00,1111.00,1111.00,1111.00,80,0,80.00
08/26/2005,05:05,1110.75,1111.00,1110.75,1111.00,7,17,24.00
08/26/2005,05:08,1111.00,1111.00,1111.00,1111.00,101,0,101.00
08/26/2005,05:11,1110.75,1110.75,1110.75,1110.75,0,31,31.00
08/26/2005,05:12,1110.75,1111.00,1110.75,1111.00,203,1,204.00
08/26/2005,05:13,1111.00,1111.00,1111.00,1111.00,11,0,11.00
08/26/2005,05:14,1111.00,1111.00,1111.00,1111.00,2,0,2.00
08/26/2005,05:15,1111.00,1111.00,1111.00,1111.00,6,0,6.00
08/26/2005,05:16,1111.00,1111.00,1111.00,1111.00,55,0,55.00
08/26/2005,05:17,1111.25,1111.25,1111.00,1111.00,1,7,8.00
08/26/2005,05:18,1111.00,1111.00,1111.00,1111.00,0,1,1.00
08/26/2005,05:19,1111.00,1111.00,1111.00,1111.00,0,1,1.00
08/26/2005,05:20,1111.00,1111.00,1111.00,1111.00,0,1,1.00
08/26/2005,05:21,1111.00,1111.00,1111.00,1111.00,0,73,73.00
08/26/2005,05:22,1111.00,1111.00,1110.75,1110.75,0,161,161.00
08/26/2005,05:23,1110.75,1110.75,1110.75,1110.75,0,48,48.00
08/26/2005,05:24,1110.75,1110.75,1110.50,1110.75,5,50,55.00
08/26/2005,05:26,1110.75,1110.75,1110.75,1110.75,63,0,63.00
08/26/2005,05:27,1110.75,1110.75,1110.50,1110.75,61,1,62.00
08/26/2005,05:28,1110.75,1110.75,1110.50,1110.75,8,1,9.00
08/26/2005,05:29,1110.75,1110.75,1110.75,1110.75,9,0,9.00
08/26/2005,05:31,1110.75,1110.75,1110.75,1110.75,2,0,2.00
08/26/2005,05:32,1110.75,1110.75,1110.50,1110.50,1,11,12.00
08/26/2005,05:34,1110.50,1110.50,1110.50,1110.50,0,2,2.00
08/26/2005,05:41,1110.50,1110.50,1110.50,1110.50,0,6,6.00
08/26/2005,05:42,1110.50,1110.50,1110.50,1110.50,0,1,1.00
08/26/2005,05:46,1110.75,1110.75,1110.75,1110.75,131,0,131.00
08/26/2005,05:47,1110.75,1110.75,1110.75,1110.75,1,0,1.00
08/26/2005,05:48,1110.75,1110.75,1110.75,1110.75,2,0,2.00
08/26/2005,05:49,1111.00,1111.00,1111.00,1111.00,1,0,1.00
08/26/2005,05:52,1110.75,1110.75,1110.75,1110.75,0,1,1.00
08/26/2005,05:54,1110.75,1110.75,1110.75,1110.75,0,69,69.00
08/26/2005,05:55,1110.75,1110.75,1110.75,1110.75,0,15,15.00
08/26/2005,05:58,1110.75,1110.75,1110.75,1110.75,0,10,10.00
08/26/2005,06:00,1110.75,1110.75,1110.75,1110.75,0,32,32.00
08/26/2005,06:01,1110.75,1110.75,1110.75,1110.75,0,19,19.00
08/26/2005,06:02,1110.75,1110.75,1110.75,1110.75,0,50,50.00
08/26/2005,06:03,1110.75,1110.75,1110.75,1110.75,0,1,1.00
08/26/2005,06:04,1110.75,1110.75,1110.75,1110.75,0,67,67.00
08/26/2005,06:05,1110.75,1110.75,1110.75,1110.75,0,5,5.00
08/26/2005,06:06,1110.75,1111.00,1110.75,1111.00,2,1,3.00
08/26/2005,06:07,1110.75,1110.75,1110.75,1110.75,0,77,77.00
08/26/2005,06:08,1110.75,1110.75,1110.75,1110.75,0,19,19.00
08/26/2005,06:09,1110.50,1110.50,1110.50,1110.50,0,2,2.00
08/26/2005,06:12,1110.75,1110.75,1110.75,1110.75,2,0,2.00
08/26/2005,06:15,1110.75,1110.75,1110.75,1110.75,3,0,3.00
08/26/2005,06:16,1110.75,1110.75,1110.50,1110.50,1,4,5.00
08/26/2005,06:17,1110.50,1110.50,1110.50,1110.50,0,4,4.00
08/26/2005,06:18,1110.75,1110.75,1110.50,1110.50,3,4,7.00
08/26/2005,06:19,1110.50,1110.50,1110.50,1110.50,0,4,4.00
08/26/2005,06:20,1110.50,1110.50,1110.50,1110.50,0,8,8.00
08/26/2005,06:21,1110.50,1110.50,1110.50,1110.50,0,6,6.00
08/26/2005,06:22,1110.50,1110.50,1110.50,1110.50,0,3,3.00
08/26/2005,06:24,1110.50,1110.50,1110.50,1110.50,0,21,21.00
08/26/2005,06:25,1110.50,1110.50,1110.50,1110.50,0,10,10.00
08/26/2005,06:26,1110.50,1110.50,1110.50,1110.50,0,1,1.00
08/26/2005,06:27,1110.75,1110.75,1110.75,1110.75,4,0,4.00
08/26/2005,06:28,1110.75,1110.75,1110.50,1110.50,31,186,217.00
08/26/2005,06:29,1110.50,1110.50,1110.50,1110.50,0,1,1.00
08/26/2005,06:31,1110.50,1110.50,1110.50,1110.50,0,53,53.00
08/26/2005,06:32,1110.50,1110.75,1110.25,1110.50,37,36,73.00
08/26/2005,06:33,1110.75,1110.75,1110.75,1110.75,107,0,107.00
08/26/2005,06:36,1110.50,1110.50,1110.50,1110.50,0,1,1.00
08/26/2005,06:37,1110.50,1110.50,1110.50,1110.50,0,98,98.00
08/26/2005,06:38,1110.25,1110.25,1110.25,1110.25,0,1,1.00
08/26/2005,06:39,1110.25,1110.50,1110.25,1110.50,1,1,2.00
08/26/2005,06:40,1110.25,1110.25,1110.25,1110.25,0,4,4.00
08/26/2005,06:41,1110.25,1110.25,1110.25,1110.25,0,111,111.00
08/26/2005,06:42,1110.25,1110.25,1110.25,1110.25,0,20,20.00
08/26/2005,06:43,1110.25,1110.25,1110.00,1110.00,0,291,291.00
08/26/2005,06:44,1110.00,1110.25,1110.00,1110.25,1,168,169.00
08/26/2005,06:45,1110.25,1110.25,1110.25,1110.25,175,0,175.00
08/26/2005,06:46,1110.00,1110.00,1110.00,1110.00,0,1,1.00
08/26/2005,06:47,1110.25,1110.25,1110.25,1110.25,1,0,1.00
08/26/2005,06:48,1110.25,1110.25,1110.00,1110.00,3,41,44.00
08/26/2005,06:49,1110.25,1110.25,1110.25,1110.25,10,0,10.00
08/26/2005,06:50,1110.25,1110.25,1110.00,1110.00,5,263,268.00
08/26/2005,06:51,1109.75,1109.75,1109.75,1109.75,0,1,1.00
08/26/2005,06:52,1109.75,1109.75,1109.75,1109.75,0,142,142.00
08/26/2005,06:53,1109.75,1109.75,1109.75,1109.75,0,50,50.00
08/26/2005,06:54,1110.00,1110.00,1109.50,1109.75,8,157,165.00
08/26/2005,06:55,1109.50,1109.50,1109.25,1109.50,111,287,398.00
08/26/2005,06:56,1109.50,1109.50,1109.25,1109.50,370,1,371.00
08/26/2005,06:57,1109.50,1109.50,1109.50,1109.50,75,0,75.00
08/26/2005,06:58,1109.50,1109.50,1109.25,1109.25,59,100,159.00
08/26/2005,06:59,1109.25,1109.50,1109.25,1109.25,1,164,165.00
08/26/2005,07:00,1109.25,1109.25,1109.00,1109.00,0,3,3.00
08/26/2005,07:01,1109.25,1109.25,1109.25,1109.25,164,0,164.00
08/26/2005,07:02,1109.25,1109.25,1109.25,1109.25,17,0,17.00
08/26/2005,07:03,1109.25,1109.25,1109.25,1109.25,42,0,42.00
08/26/2005,07:04,1109.25,1109.50,1109.25,1109.25,46,83,129.00
08/26/2005,07:05,1109.50,1109.50,1109.25,1109.25,4,1,5.00
08/26/2005,07:06,1109.25,1109.25,1109.00,1109.00,0,134,134.00
08/26/2005,07:07,1109.00,1109.25,1109.00,1109.25,222,31,253.00
08/26/2005,07:08,1109.25,1109.50,1109.25,1109.50,128,0,128.00
08/26/2005,07:09,1109.50,1109.50,1109.50,1109.50,36,0,36.00
08/26/2005,07:10,1109.50,1109.75,1109.50,1109.75,139,0,139.00
08/26/2005,07:11,1109.75,1109.75,1109.50,1109.75,107,3,110.00
08/26/2005,07:12,1109.75,1109.75,1109.75,1109.75,71,0,71.00
08/26/2005,07:13,1109.75,1109.75,1109.25,1109.25,65,295,360.00
08/26/2005,07:14,1109.50,1109.50,1109.50,1109.50,43,0,43.00
08/26/2005,07:15,1109.50,1109.50,1109.25,1109.25,1,106,107.00
08/26/2005,07:16,1109.50,1109.50,1109.50,1109.50,1,0,1.00
08/26/2005,07:17,1109.50,1109.50,1109.25,1109.25,4,27,31.00
08/26/2005,07:18,1109.25,1109.25,1109.25,1109.25,0,75,75.00
08/26/2005,07:19,1109.25,1109.25,1109.25,1109.25,0,12,12.00
08/26/2005,07:20,1109.00,1109.25,1109.00,1109.25,2,50,52.00
08/26/2005,07:21,1109.25,1109.25,1109.00,1109.00,1,318,319.00
08/26/2005,07:22,1109.00,1109.25,1109.00,1109.25,5,1,6.00
08/26/2005,07:23,1109.25,1109.25,1109.00,1109.25,12,202,214.00
08/26/2005,07:24,1109.00,1109.00,1109.00,1109.00,0,2,2.00
08/26/2005,07:25,1109.00,1109.25,1109.00,1109.00,2,9,11.00
08/26/2005,07:26,1109.25,1109.25,1108.75,1109.00,9,136,145.00
08/26/2005,07:27,1108.75,1108.75,1108.50,1108.75,408,346,754.00
08/26/2005,07:28,1108.75,1108.75,1108.50,1108.75,15,2,17.00
08/26/2005,07:29,1108.75,1109.00,1108.75,1108.75,79,41,120.00
08/26/2005,07:30,1108.75,1108.75,1108.75,1108.75,0,9,9.00
08/26/2005,07:31,1108.75,1108.75,1108.75,1108.75,0,3,3.00
08/26/2005,07:32,1108.75,1109.00,1108.75,1108.75,132,6,138.00
08/26/2005,07:33,1108.75,1109.00,1108.75,1109.00,1,329,330.00
08/26/2005,07:34,1109.00,1109.00,1109.00,1109.00,5,0,5.00
08/26/2005,07:35,1109.00,1109.00,1109.00,1109.00,2,0,2.00
08/26/2005,07:36,1109.00,1109.00,1108.75,1108.75,6,105,111.00
08/26/2005,07:37,1108.75,1108.75,1108.75,1108.75,0,144,144.00
08/26/2005,07:38,1109.00,1109.00,1108.50,1108.75,65,114,179.00
08/26/2005,07:39,1108.75,1109.00,1108.75,1109.00,89,0,89.00
08/26/2005,07:40,1109.00,1109.00,1109.00,1109.00,3,0,3.00
08/26/2005,07:41,1109.00,1109.00,1109.00,1109.00,82,0,82.00
08/26/2005,07:42,1109.00,1109.25,1109.00,1109.25,12,0,12.00
08/26/2005,07:43,1109.25,1109.25,1109.00,1109.00,9,50,59.00
08/26/2005,07:44,1109.00,1109.00,1109.00,1109.00,0,140,140.00
08/26/2005,07:45,1109.00,1109.00,1108.75,1109.00,122,14,136.00
08/26/2005,07:46,1109.00,1109.25,1109.00,1109.25,40,0,40.00
08/26/2005,07:47,1109.00,1109.25,1109.00,1109.00,2,10,12.00
08/26/2005,07:48,1109.00,1109.00,1109.00,1109.00,0,6,6.00
08/26/2005,07:50,1109.00,1109.25,1109.00,1109.25,6,5,11.00
08/26/2005,07:51,1109.00,1109.00,1109.00,1109.00,0,22,22.00
08/26/2005,07:52,1109.00,1109.00,1108.75,1108.75,0,189,189.00
08/26/2005,07:53,1109.00,1109.00,1108.50,1108.50,8,580,588.00
08/26/2005,07:54,1108.50,1108.50,1108.25,1108.50,147,309,456.00
08/26/2005,07:55,1108.50,1108.50,1108.50,1108.50,22,0,22.00
08/26/2005,07:56,1108.50,1108.50,1108.25,1108.50,49,52,101.00
08/26/2005,07:57,1108.50,1108.50,1108.25,1108.50,34,202,236.00
08/26/2005,07:58,1108.25,1108.50,1108.00,1108.00,4,221,225.00
08/26/2005,07:59,1108.00,1108.25,1108.00,1108.00,17,629,646.00
08/26/2005,08:00,1107.75,1108.00,1107.75,1107.75,5,248,253.00
08/26/2005,08:01,1107.75,1108.00,1107.75,1107.75,26,198,224.00
08/26/2005,08:02,1107.75,1108.00,1107.75,1108.00,9,135,144.00
08/26/2005,08:03,1108.00,1108.00,1107.75,1108.00,5,2,7.00
08/26/2005,08:04,1108.00,1108.00,1108.00,1108.00,16,0,16.00
08/26/2005,08:05,1108.00,1108.25,1107.75,1108.00,675,432,1107.00
08/26/2005,08:06,1108.00,1108.00,1107.75,1108.00,12,5,17.00
08/26/2005,08:07,1108.00,1108.25,1107.75,1108.00,288,16,304.00
08/26/2005,08:08,1108.00,1108.25,1108.00,1108.25,1,3,4.00
08/26/2005,08:09,1108.25,1108.25,1108.25,1108.25,270,0,270.00
08/26/2005,08:10,1108.25,1108.25,1108.00,1108.25,76,1,77.00
08/26/2005,08:11,1108.25,1108.50,1108.25,1108.25,53,20,73.00
08/26/2005,08:12,1108.25,1108.50,1108.00,1108.00,5,75,80.00
08/26/2005,08:13,1108.00,1108.00,1108.00,1108.00,0,3,3.00
08/26/2005,08:14,1108.25,1108.25,1108.00,1108.00,30,1,31.00
08/26/2005,08:15,1108.25,1108.50,1108.25,1108.25,163,2,165.00
08/26/2005,08:16,1108.50,1108.50,1108.25,1108.25,8,76,84.00
08/26/2005,08:17,1108.25,1108.25,1108.00,1108.25,4,8,12.00
08/26/2005,08:18,1108.25,1108.50,1108.25,1108.50,32,0,32.00
08/26/2005,08:20,1108.25,1108.25,1108.25,1108.25,0,5,5.00
08/26/2005,08:21,1108.25,1108.50,1108.25,1108.50,1,5,6.00
08/26/2005,08:22,1108.50,1108.50,1108.25,1108.50,6,6,12.00
08/26/2005,08:23,1108.25,1108.50,1108.25,1108.25,79,27,106.00
08/26/2005,08:24,1108.50,1108.75,1108.50,1108.75,303,24,327.00
08/26/2005,08:25,1108.50,1108.75,1108.50,1108.50,7,36,43.00
08/26/2005,08:26,1108.75,1108.75,1108.50,1108.50,2,300,302.00
08/26/2005,08:27,1108.75,1108.75,1108.50,1108.50,3,5,8.00
08/26/2005,08:28,1108.50,1108.50,1108.25,1108.50,6,155,161.00
08/26/2005,08:29,1108.50,1108.75,1108.50,1108.50,110,6,116.00
08/26/2005,08:30,1108.50,1108.75,1108.50,1108.75,107,66,173.00
08/26/2005,08:31,1108.50,1109.00,1108.50,1108.50,1187,1549,2736.00
08/26/2005,08:32,1108.50,1108.75,1108.25,1108.50,372,1002,1374.00
08/26/2005,08:33,1108.50,1108.75,1108.25,1108.25,355,485,840.00
08/26/2005,08:34,1108.25,1108.50,1108.00,1108.25,1038,750,1788.00
08/26/2005,08:35,1108.25,1108.50,1108.25,1108.25,4,744,748.00
08/26/2005,08:36,1108.25,1108.50,1108.00,1108.00,1399,627,2026.00
08/26/2005,08:37,1108.00,1108.50,1107.75,1108.50,1336,1217,2553.00
08/26/2005,08:38,1108.50,1108.75,1108.25,1108.50,1857,746,2603.00
08/26/2005,08:39,1108.50,1108.50,1107.75,1108.00,508,927,1435.00
08/26/2005,08:40,1107.75,1108.00,1107.50,1107.50,395,1147,1542.00
08/26/2005,08:41,1107.75,1108.00,1107.50,1107.75,798,585,1383.00
08/26/2005,08:42,1107.75,1108.00,1107.25,1107.50,630,2117,2747.00
08/26/2005,08:43,1107.50,1108.00,1107.25,1107.50,1230,815,2045.00
08/26/2005,08:44,1107.50,1108.00,1107.50,1107.50,543,616,1159.00
08/26/2005,08:45,1107.75,1108.50,1107.50,1108.00,1669,267,1936.00
08/26/2005,08:46,1108.00,1108.25,1107.75,1108.00,273,628,901.00
08/26/2005,08:47,1107.75,1108.00,1106.00,1106.00,1838,6709,8547.00
08/26/2005,08:48,1106.25,1106.50,1105.75,1106.50,2611,2272,4883.00
08/26/2005,08:49,1106.50,1106.50,1105.25,1105.75,1662,4792,6454.00
08/26/2005,08:50,1105.75,1105.75,1105.00,1105.25,2395,7197,9592.00
08/26/2005,08:51,1105.25,1106.00,1105.00,1106.00,3443,2789,6232.00
08/26/2005,08:52,1106.00,1106.00,1105.50,1105.75,1562,669,2231.00
08/26/2005,08:53,1105.75,1106.25,1105.25,1106.00,1260,1141,2401.00
08/26/2005,08:54,1106.00,1106.25,1105.00,1105.00,1383,2714,4097.00
08/26/2005,08:55,1105.25,1105.75,1104.75,1104.75,1663,3958,5621.00
08/26/2005,08:56,1104.75,1105.75,1104.50,1105.75,5074,2961,8035.00
08/26/2005,08:57,1105.50,1106.50,1105.25,1106.50,3135,1395,4530.00
08/26/2005,08:58,1106.50,1106.75,1106.00,1106.25,1723,1201,2924.00
08/26/2005,08:59,1106.25,1106.50,1106.00,1106.50,985,354,1339.00
08/26/2005,09:00,1106.25,1106.25,1105.50,1105.75,1149,1803,2952.00
08/26/2005,09:01,1106.00,1106.00,1104.25,1105.25,4922,5605,10527.00
08/26/2005,09:02,1105.25,1105.25,1104.50,1104.75,1380,2130,3510.00
08/26/2005,09:03,1104.75,1105.00,1103.75,1104.75,6432,5517,11949.00
08/26/2005,09:04,1104.75,1105.00,1102.75,1103.25,4272,10178,14450.00
08/26/2005,09:05,1103.25,1103.50,1102.00,1102.75,6591,9808,16399.00
08/26/2005,09:06,1102.75,1103.50,1102.75,1103.25,7498,2065,9563.00
08/26/2005,09:07,1103.25,1104.25,1103.25,1103.75,3375,744,4119.00
08/26/2005,09:08,1103.75,1104.25,1103.50,1103.50,1524,4127,5651.00
08/26/2005,09:09,1103.75,1104.25,1103.25,1104.25,3068,1336,4404.00
08/26/2005,09:10,1104.00,1104.75,1103.75,1104.00,2378,2545,4923.00
08/26/2005,09:11,1104.00,1104.00,1103.25,1103.75,1035,1642,2677.00
08/26/2005,09:12,1103.75,1104.00,1103.00,1103.50,2053,1965,4018.00
08/26/2005,09:13,1103.50,1104.00,1103.25,1103.75,1150,1657,2807.00
08/26/2005,09:14,1103.50,1104.50,1103.25,1103.75,2351,1400,3751.00
08/26/2005,09:15,1103.75,1104.50,1103.50,1104.25,3042,962,4004.00
08/26/2005,09:16,1104.25,1105.00,1104.00,1105.00,3607,769,4376.00
08/26/2005,09:17,1105.00,1105.50,1104.50,1104.75,3421,1594,5015.00
08/26/2005,09:18,1105.00,1105.00,1104.25,1104.50,1760,2072,3832.00
08/26/2005,09:19,1104.75,1105.00,1104.25,1104.75,1173,1393,2566.00
08/26/2005,09:20,1104.50,1104.75,1103.50,1104.00,1266,3054,4320.00
08/26/2005,09:21,1103.75,1104.25,1103.75,1104.25,1413,471,1884.00
08/26/2005,09:22,1104.00,1104.75,1104.00,1104.75,2122,983,3105.00
08/26/2005,09:23,1104.50,1105.00,1104.25,1104.75,1277,772,2049.00
08/26/2005,09:24,1104.75,1105.00,1104.50,1104.75,300,1075,1375.00
08/26/2005,09:25,1104.75,1105.00,1103.75,1103.75,612,1152,1764.00
08/26/2005,09:26,1103.75,1104.25,1103.75,1104.25,954,561,1515.00
08/26/2005,09:27,1104.25,1105.00,1104.25,1104.50,1197,733,1930.00
08/26/2005,09:28,1104.50,1104.50,1103.50,1103.75,583,1686,2269.00
08/26/2005,09:29,1103.75,1104.25,1103.50,1104.25,919,278,1197.00
08/26/2005,09:30,1104.25,1104.75,1104.00,1104.25,799,656,1455.00
08/26/2005,09:31,1104.50,1104.75,1104.25,1104.50,373,806,1179.00
08/26/2005,09:32,1104.25,1104.50,1104.00,1104.25,325,209,534.00
08/26/2005,09:33,1104.25,1104.75,1104.00,1104.50,1033,1292,2325.00
08/26/2005,09:34,1104.50,1105.00,1104.00,1105.00,1341,982,2323.00
08/26/2005,09:35,1104.75,1105.25,1104.75,1105.25,1706,443,2149.00
08/26/2005,09:36,1105.25,1105.25,1104.75,1105.00,1516,1159,2675.00
08/26/2005,09:37,1105.00,1105.25,1104.75,1104.75,196,922,1118.00
08/26/2005,09:38,1104.75,1105.00,1104.50,1104.50,109,381,490.00
08/26/2005,09:39,1104.75,1105.25,1104.50,1105.00,1322,74,1396.00
08/26/2005,09:40,1105.00,1105.25,1104.75,1105.00,1142,1340,2482.00
08/26/2005,09:41,1105.00,1105.25,1104.75,1105.00,563,1198,1761.00
08/26/2005,09:42,1105.00,1105.25,1104.50,1104.50,397,841,1238.00
08/26/2005,09:43,1104.50,1104.75,1103.50,1103.50,2180,3953,6133.00
08/26/2005,09:44,1103.75,1104.00,1103.25,1103.50,1807,1985,3792.00
08/26/2005,09:45,1103.50,1104.00,1103.50,1104.00,784,744,1528.00
08/26/2005,09:46,1104.00,1104.00,1103.50,1104.00,418,478,896.00
08/26/2005,09:47,1104.00,1104.25,1103.50,1103.75,436,582,1018.00
08/26/2005,09:48,1103.75,1103.75,1103.25,1103.50,499,999,1498.00
08/26/2005,09:49,1103.25,1103.75,1103.25,1103.75,442,259,701.00
08/26/2005,09:50,1103.75,1104.00,1103.25,1103.50,473,646,1119.00
08/26/2005,09:51,1103.50,1103.75,1103.25,1103.50,618,461,1079.00
08/26/2005,09:52,1103.50,1103.50,1103.00,1103.25,1395,910,2305.00
08/26/2005,09:53,1103.25,1103.50,1103.00,1103.25,825,670,1495.00
08/26/2005,09:54,1103.25,1104.00,1103.25,1103.75,1723,448,2171.00
08/26/2005,09:55,1103.75,1104.00,1102.75,1103.00,1784,3301,5085.00
08/26/2005,09:56,1103.00,1103.50,1103.00,1103.25,1185,364,1549.00
08/26/2005,09:57,1103.50,1103.75,1103.25,1103.75,751,587,1338.00
08/26/2005,09:58,1103.75,1103.75,1103.25,1103.50,534,446,980.00
08/26/2005,09:59,1103.50,1104.00,1103.25,1104.00,1788,988,2776.00
08/26/2005,10:00,1104.00,1104.50,1103.75,1104.50,2237,572,2809.00
08/26/2005,10:01,1104.50,1104.50,1104.00,1104.25,160,634,794.00
08/26/2005,10:02,1104.25,1104.25,1103.50,1103.75,240,1003,1243.00
08/26/2005,10:03,1103.50,1104.25,1103.50,1104.00,603,258,861.00
08/26/2005,10:04,1104.00,1104.50,1104.00,1104.25,195,280,475.00
08/26/2005,10:05,1104.25,1104.75,1104.00,1104.25,777,945,1722.00
08/26/2005,10:06,1104.25,1104.50,1104.25,1104.50,368,147,515.00
08/26/2005,10:07,1104.50,1104.75,1104.25,1104.50,1091,568,1659.00
08/26/2005,10:08,1104.25,1104.25,1103.75,1104.00,652,1010,1662.00
08/26/2005,10:09,1104.25,1104.25,1103.75,1103.75,14,450,464.00
08/26/2005,10:10,1104.00,1104.00,1103.25,1103.50,904,1248,2152.00
08/26/2005,10:11,1103.75,1104.00,1103.50,1104.00,442,1249,1691.00
08/26/2005,10:12,1104.00,1104.00,1103.75,1103.75,31,744,775.00
08/26/2005,10:13,1103.75,1104.50,1103.75,1104.00,969,495,1464.00
08/26/2005,10:14,1104.00,1104.00,1103.75,1103.75,4,1056,1060.00
08/26/2005,10:15,1104.00,1104.25,1104.00,1104.25,421,32,453.00
08/26/2005,10:16,1104.25,1104.25,1103.50,1103.75,115,1029,1144.00
08/26/2005,10:17,1103.75,1104.00,1103.25,1103.75,467,627,1094.00
08/26/2005,10:18,1103.75,1103.75,1103.25,1103.75,172,547,719.00
08/26/2005,10:19,1103.75,1103.75,1103.25,1103.75,908,171,1079.00
08/26/2005,10:20,1103.75,1104.25,1103.75,1104.25,734,1,735.00
08/26/2005,10:21,1104.25,1104.25,1103.50,1103.75,655,666,1321.00
08/26/2005,10:22,1103.75,1104.00,1103.50,1103.75,441,155,596.00
08/26/2005,10:23,1103.75,1104.00,1103.50,1103.75,222,220,442.00
08/26/2005,10:24,1103.75,1103.75,1103.25,1103.50,661,585,1246.00
08/26/2005,10:25,1103.50,1103.50,1103.00,1103.00,584,1689,2273.00
08/26/2005,10:26,1103.25,1103.50,1103.00,1103.50,2008,505,2513.00
08/26/2005,10:27,1103.50,1103.75,1103.00,1103.00,1869,638,2507.00
08/26/2005,10:28,1103.25,1103.25,1102.50,1102.50,1605,2831,4436.00
08/26/2005,10:29,1102.50,1103.00,1102.25,1103.00,1187,2078,3265.00
08/26/2005,10:30,1103.00,1103.00,1102.50,1102.50,119,1871,1990.00
08/26/2005,10:31,1102.50,1102.75,1102.50,1102.50,58,870,928.00
08/26/2005,10:32,1102.50,1103.00,1102.25,1102.75,945,766,1711.00
08/26/2005,10:33,1102.50,1103.00,1102.50,1103.00,642,518,1160.00
08/26/2005,10:34,1103.00,1103.00,1102.50,1102.75,521,728,1249.00
08/26/2005,10:35,1102.75,1103.00,1101.75,1101.75,985,5408,6393.00
08/26/2005,10:36,1101.75,1102.25,1101.50,1101.75,2396,3636,6032.00
08/26/2005,10:37,1101.50,1102.25,1101.50,1101.75,1553,1322,2875.00
08/26/2005,10:38,1101.75,1101.75,1101.00,1101.25,2928,3414,6342.00
08/26/2005,10:39,1101.25,1101.50,1100.75,1101.00,1206,3953,5159.00
08/26/2005,10:40,1101.00,1101.75,1101.00,1101.50,1398,2095,3493.00
08/26/2005,10:41,1101.50,1102.25,1101.00,1102.00,3013,954,3967.00
08/26/2005,10:42,1102.00,1102.00,1101.50,1101.75,374,398,772.00
08/26/2005,10:43,1101.75,1102.00,1101.50,1101.75,342,647,989.00
08/26/2005,10:44,1101.75,1102.00,1101.25,1101.75,957,2146,3103.00
08/26/2005,10:45,1101.75,1102.00,1101.75,1101.75,875,461,1336.00
08/26/2005,10:46,1102.00,1102.00,1101.25,1101.50,236,940,1176.00
08/26/2005,10:47,1101.50,1102.00,1101.50,1101.75,970,97,1067.00
08/26/2005,10:48,1102.00,1102.00,1101.25,1101.50,334,862,1196.00
08/26/2005,10:49,1101.50,1101.75,1101.00,1101.75,2114,1364,3478.00
08/26/2005,10:50,1101.50,1101.75,1101.00,1101.50,359,1366,1725.00
08/26/2005,10:51,1101.25,1102.00,1101.25,1101.75,1017,357,1374.00
08/26/2005,10:52,1102.00,1102.00,1101.50,1101.50,828,342,1170.00
08/26/2005,10:53,1101.75,1102.00,1101.50,1101.75,398,922,1320.00
08/26/2005,10:54,1102.00,1102.25,1101.00,1101.25,1237,1453,2690.00
08/26/2005,10:55,1101.25,1101.50,1101.25,1101.25,219,548,767.00
08/26/2005,10:56,1101.50,1102.00,1101.25,1101.75,753,350,1103.00
08/26/2005,10:57,1102.00,1102.00,1101.50,1101.75,965,812,1777.00
08/26/2005,10:58,1101.75,1101.75,1101.50,1101.75,167,13,180.00
08/26/2005,10:59,1101.75,1102.00,1101.75,1101.75,372,73,445.00
08/26/2005,11:00,1102.00,1102.00,1101.75,1101.75,128,55,183.00
08/26/2005,11:01,1102.00,1102.50,1101.75,1102.25,1418,427,1845.00
08/26/2005,11:02,1102.25,1102.75,1102.00,1102.50,1965,2132,4097.00
08/26/2005,11:03,1102.50,1103.25,1102.25,1103.00,2263,878,3141.00
08/26/2005,11:04,1103.00,1103.00,1102.75,1102.75,639,56,695.00
08/26/2005,11:05,1102.75,1103.00,1102.75,1102.75,251,524,775.00
08/26/2005,11:06,1103.00,1103.25,1102.75,1103.00,1057,616,1673.00
08/26/2005,11:07,1103.00,1103.00,1102.75,1103.00,65,597,662.00
08/26/2005,11:08,1102.75,1103.00,1102.50,1103.00,776,621,1397.00
08/26/2005,11:09,1103.00,1103.00,1102.50,1102.75,274,680,954.00
08/26/2005,11:10,1102.50,1103.00,1102.50,1103.00,1728,796,2524.00
08/26/2005,11:11,1103.00,1103.00,1102.75,1102.75,151,784,935.00
08/26/2005,11:12,1103.00,1103.25,1102.75,1103.00,641,54,695.00
08/26/2005,11:13,1103.00,1103.50,1103.00,1103.25,1232,1094,2326.00
08/26/2005,11:14,1103.25,1103.25,1102.75,1103.00,106,875,981.00
08/26/2005,11:15,1103.00,1103.25,1102.75,1103.25,391,49,440.00
08/26/2005,11:16,1103.25,1103.75,1103.00,1103.75,2841,1727,4568.00
08/26/2005,11:17,1103.75,1104.25,1103.75,1104.00,3190,607,3797.00
08/26/2005,11:18,1104.00,1104.00,1103.75,1103.75,501,206,707.00
08/26/2005,11:19,1103.75,1104.00,1103.75,1104.00,1214,104,1318.00
08/26/2005,11:20,1104.00,1104.25,1103.75,1103.75,890,536,1426.00
08/26/2005,11:21,1103.75,1104.00,1103.50,1103.75,227,765,992.00
08/26/2005,11:22,1103.75,1104.00,1103.50,1104.00,42,247,289.00
08/26/2005,11:23,1103.75,1104.00,1103.75,1104.00,117,122,239.00
08/26/2005,11:24,1103.75,1104.00,1103.25,1103.50,72,1009,1081.00
08/26/2005,11:25,1103.50,1103.50,1103.25,1103.25,40,179,219.00
08/26/2005,11:26,1103.25,1103.50,1103.25,1103.25,25,53,78.00
08/26/2005,11:27,1103.25,1103.50,1103.25,1103.25,25,344,369.00
08/26/2005,11:28,1103.25,1103.50,1103.25,1103.25,139,48,187.00
08/26/2005,11:29,1103.50,1103.75,1103.25,1103.75,1030,198,1228.00
08/26/2005,11:30,1103.75,1104.00,1103.50,1103.75,472,131,603.00
08/26/2005,11:31,1103.75,1103.75,1103.25,1103.50,686,773,1459.00
08/26/2005,11:32,1103.50,1103.75,1103.50,1103.75,58,14,72.00
08/26/2005,11:33,1103.50,1104.00,1103.50,1103.50,430,223,653.00
08/26/2005,11:34,1103.75,1103.75,1103.50,1103.50,25,284,309.00
08/26/2005,11:35,1103.50,1103.75,1103.25,1103.25,21,486,507.00
08/26/2005,11:36,1103.25,1103.50,1103.25,1103.50,8,20,28.00
08/26/2005,11:37,1103.25,1103.75,1103.25,1103.75,577,68,645.00
08/26/2005,11:38,1103.75,1103.75,1103.25,1103.50,305,208,513.00
08/26/2005,11:39,1103.75,1103.75,1103.50,1103.50,136,127,263.00
08/26/2005,11:40,1103.75,1103.75,1103.50,1103.50,41,60,101.00
08/26/2005,11:41,1103.50,1103.75,1103.50,1103.75,26,126,152.00
08/26/2005,11:42,1103.50,1103.75,1103.25,1103.25,10,520,530.00
08/26/2005,11:43,1103.50,1103.75,1103.50,1103.50,94,656,750.00
08/26/2005,11:44,1103.50,1103.75,1103.50,1103.75,39,251,290.00
08/26/2005,11:45,1103.50,1104.00,1103.50,1103.75,506,224,730.00
08/26/2005,11:46,1104.00,1104.00,1103.50,1103.75,85,294,379.00
08/26/2005,11:47,1104.00,1104.00,1103.75,1103.75,44,193,237.00
08/26/2005,11:48,1103.50,1103.75,1102.75,1103.25,341,1258,1599.00
08/26/2005,11:49,1103.00,1103.25,1102.75,1103.00,194,770,964.00
08/26/2005,11:50,1103.00,1103.25,1102.75,1103.25,812,45,857.00
08/26/2005,11:51,1103.25,1103.25,1102.75,1103.00,214,653,867.00
08/26/2005,11:52,1103.00,1103.00,1102.50,1102.75,281,444,725.00
08/26/2005,11:53,1102.50,1102.75,1102.25,1102.75,112,734,846.00
08/26/2005,11:54,1102.75,1102.75,1102.50,1102.50,32,701,733.00
08/26/2005,11:55,1102.50,1102.75,1102.25,1102.25,393,829,1222.00
08/26/2005,11:56,1102.50,1102.50,1102.25,1102.50,86,74,160.00
08/26/2005,11:57,1102.50,1102.75,1102.25,1102.75,315,494,809.00
08/26/2005,11:58,1102.50,1102.75,1102.50,1102.75,263,32,295.00
08/26/2005,11:59,1102.75,1103.00,1102.50,1102.75,425,200,625.00
08/26/2005,12:00,1102.75,1102.75,1102.50,1102.75,233,50,283.00
08/26/2005,12:01,1102.75,1103.00,1102.50,1102.50,80,101,181.00
08/26/2005,12:02,1102.75,1103.00,1102.50,1102.75,188,43,231.00
08/26/2005,12:03,1102.75,1103.00,1102.50,1102.50,19,121,140.00
08/26/2005,12:04,1102.50,1103.00,1102.50,1102.75,772,278,1050.00
08/26/2005,12:05,1103.00,1103.75,1103.00,1103.50,1432,142,1574.00
08/26/2005,12:06,1103.25,1103.50,1103.00,1103.50,101,665,766.00
08/26/2005,12:07,1103.50,1103.50,1103.00,1103.50,41,131,172.00
08/26/2005,12:08,1103.50,1103.50,1103.25,1103.50,75,13,88.00
08/26/2005,12:09,1103.50,1103.50,1102.75,1102.75,188,496,684.00
08/26/2005,12:10,1102.75,1103.25,1102.75,1103.25,128,42,170.00
08/26/2005,12:11,1103.00,1103.50,1103.00,1103.50,371,83,454.00
08/26/2005,12:12,1103.50,1103.75,1103.25,1103.50,597,189,786.00
08/26/2005,12:13,1103.50,1103.50,1103.25,1103.50,39,42,81.00
08/26/2005,12:14,1103.50,1103.50,1103.25,1103.50,35,2,37.00
08/26/2005,12:15,1103.50,1103.50,1102.50,1102.75,175,2375,2550.00
08/26/2005,12:16,1102.75,1102.75,1102.25,1102.50,441,881,1322.00
08/26/2005,12:17,1102.75,1103.00,1102.75,1102.75,772,582,1354.00
08/26/2005,12:18,1102.50,1102.75,1102.50,1102.75,132,68,200.00
08/26/2005,12:19,1102.75,1103.00,1102.50,1102.75,108,223,331.00
08/26/2005,12:20,1102.75,1102.75,1102.50,1102.75,20,3,23.00
08/26/2005,12:21,1102.50,1102.75,1102.50,1102.75,38,73,111.00
08/26/2005,12:22,1102.75,1102.75,1102.25,1102.25,93,378,471.00
08/26/2005,12:23,1102.25,1102.50,1102.00,1102.25,433,1280,1713.00
08/26/2005,12:24,1102.25,1102.75,1102.00,1102.75,931,194,1125.00
08/26/2005,12:25,1102.50,1102.75,1102.00,1102.25,298,426,724.00
08/26/2005,12:26,1102.25,1102.50,1102.00,1102.25,73,49,122.00
08/26/2005,12:27,1102.25,1102.50,1102.25,1102.50,5,10,15.00
08/26/2005,12:28,1102.25,1102.25,1101.50,1102.00,1022,1900,2922.00
08/26/2005,12:29,1102.00,1102.25,1101.75,1102.00,647,141,788.00
08/26/2005,12:30,1102.00,1102.00,1101.75,1101.75,44,232,276.00
08/26/2005,12:31,1101.75,1102.25,1101.75,1101.75,351,287,638.00
08/26/2005,12:32,1102.00,1102.25,1101.50,1101.75,489,432,921.00
08/26/2005,12:33,1101.75,1102.50,1101.50,1102.25,951,166,1117.00
08/26/2005,12:34,1102.25,1102.50,1102.00,1102.50,178,45,223.00
08/26/2005,12:35,1102.50,1102.75,1102.25,1102.50,357,453,810.00
08/26/2005,12:36,1102.50,1102.75,1102.00,1102.25,162,1861,2023.00
08/26/2005,12:37,1102.25,1102.25,1101.50,1101.75,216,533,749.00
08/26/2005,12:38,1102.00,1102.25,1101.75,1102.00,179,219,398.00
08/26/2005,12:39,1102.00,1102.25,1102.00,1102.00,5,179,184.00
08/26/2005,12:40,1102.00,1102.25,1101.75,1102.00,184,220,404.00
08/26/2005,12:41,1102.00,1102.25,1102.00,1102.00,54,24,78.00
08/26/2005,12:42,1102.25,1102.50,1102.00,1102.25,909,155,1064.00
08/26/2005,12:43,1102.25,1102.50,1102.25,1102.50,14,77,91.00
08/26/2005,12:44,1102.50,1102.50,1102.00,1102.25,350,140,490.00
08/26/2005,12:45,1102.25,1102.75,1102.25,1102.75,564,156,720.00
08/26/2005,12:46,1102.50,1103.00,1102.50,1103.00,493,99,592.00
08/26/2005,12:47,1103.00,1103.00,1102.50,1102.50,12,217,229.00
08/26/2005,12:48,1102.75,1102.75,1102.50,1102.50,25,266,291.00
08/26/2005,12:49,1102.50,1102.75,1102.25,1102.75,184,54,238.00
08/26/2005,12:50,1102.75,1103.00,1102.50,1102.75,471,194,665.00
08/26/2005,12:51,1102.75,1103.00,1102.75,1103.00,22,116,138.00
08/26/2005,12:52,1103.00,1103.25,1102.75,1103.00,968,246,1214.00
08/26/2005,12:53,1103.00,1103.50,1103.00,1103.25,1589,566,2155.00
08/26/2005,12:54,1103.00,1103.25,1102.75,1103.25,223,258,481.00
08/26/2005,12:55,1103.00,1103.00,1102.50,1102.75,279,1564,1843.00
08/26/2005,12:56,1102.50,1102.75,1102.50,1102.50,114,394,508.00
08/26/2005,12:57,1102.75,1103.00,1102.75,1102.75,281,278,559.00
08/26/2005,12:58,1102.75,1103.00,1102.50,1102.50,1,395,396.00
08/26/2005,12:59,1102.50,1102.75,1102.50,1102.50,680,908,1588.00
08/26/2005,13:00,1102.75,1102.75,1102.25,1102.75,264,359,623.00
08/26/2005,13:01,1102.75,1102.75,1102.00,1102.25,999,810,1809.00
08/26/2005,13:02,1102.25,1102.25,1101.50,1101.50,172,1668,1840.00
08/26/2005,13:03,1101.75,1102.00,1101.25,1101.75,1139,1244,2383.00
08/26/2005,13:04,1101.75,1102.25,1101.75,1102.00,708,403,1111.00
08/26/2005,13:05,1101.75,1102.25,1101.50,1101.75,657,764,1421.00
08/26/2005,13:06,1102.00,1102.25,1101.75,1102.00,396,419,815.00
08/26/2005,13:07,1102.00,1102.25,1102.00,1102.25,278,142,420.00
08/26/2005,13:08,1102.25,1102.50,1102.00,1102.25,34,252,286.00
08/26/2005,13:09,1102.25,1102.50,1102.00,1102.25,428,88,516.00
08/26/2005,13:10,1102.25,1102.50,1102.25,1102.25,1,310,311.00
08/26/2005,13:11,1102.00,1102.25,1101.75,1101.75,56,791,847.00
08/26/2005,13:12,1101.75,1101.75,1101.25,1101.75,55,1072,1127.00
08/26/2005,13:13,1101.50,1102.00,1101.50,1102.00,190,310,500.00
08/26/2005,13:14,1101.75,1102.50,1101.75,1102.25,562,363,925.00
08/26/2005,13:15,1102.25,1102.75,1102.00,1102.00,646,546,1192.00
08/26/2005,13:16,1102.25,1102.50,1102.00,1102.50,309,20,329.00
08/26/2005,13:17,1102.25,1102.50,1102.25,1102.50,768,8,776.00
08/26/2005,13:18,1102.50,1102.50,1102.25,1102.50,261,12,273.00
08/26/2005,13:19,1102.50,1102.75,1102.50,1102.75,750,820,1570.00
08/26/2005,13:20,1102.75,1103.00,1102.50,1102.50,893,1406,2299.00
08/26/2005,13:21,1102.50,1103.25,1102.50,1103.25,2032,269,2301.00
08/26/2005,13:22,1103.25,1104.00,1103.00,1103.75,2839,597,3436.00
08/26/2005,13:23,1103.75,1104.25,1103.50,1104.00,1566,1227,2793.00
08/26/2005,13:24,1104.00,1104.50,1104.00,1104.25,2529,738,3267.00
08/26/2005,13:25,1104.50,1104.50,1103.75,1104.00,1169,2304,3473.00
08/26/2005,13:26,1104.00,1104.75,1103.75,1104.50,2930,955,3885.00
08/26/2005,13:27,1104.50,1106.25,1104.50,1106.00,12493,4983,17476.00
08/26/2005,13:28,1106.25,1107.75,1105.75,1107.00,8037,6041,14078.00
08/26/2005,13:29,1107.00,1107.25,1106.00,1106.25,2353,4080,6433.00
08/26/2005,13:30,1106.25,1106.50,1106.00,1106.00,935,2985,3920.00
08/26/2005,13:31,1106.25,1106.50,1106.00,1106.00,1133,1805,2938.00
08/26/2005,13:32,1106.00,1106.25,1105.25,1105.25,231,3311,3542.00
08/26/2005,13:33,1105.50,1105.50,1104.75,1105.25,2435,2164,4599.00
08/26/2005,13:34,1105.00,1105.50,1105.00,1105.50,1397,803,2200.00
08/26/2005,13:35,1105.25,1105.50,1105.00,1105.00,395,1151,1546.00
08/26/2005,13:36,1105.25,1105.25,1105.00,1105.00,48,1204,1252.00
08/26/2005,13:37,1105.00,1105.25,1104.75,1105.00,812,265,1077.00
08/26/2005,13:38,1105.00,1105.25,1105.00,1105.00,339,52,391.00
08/26/2005,13:39,1105.25,1105.25,1104.75,1105.00,247,447,694.00
08/26/2005,13:40,1105.00,1105.00,1104.25,1104.50,803,1546,2349.00
08/26/2005,13:41,1104.50,1105.00,1104.50,1105.00,531,85,616.00
08/26/2005,13:42,1105.00,1105.25,1104.75,1105.25,1513,473,1986.00
08/26/2005,13:43,1105.25,1105.50,1105.00,1105.25,524,202,726.00
08/26/2005,13:44,1105.00,1105.25,1104.75,1105.00,691,623,1314.00
08/26/2005,13:45,1105.00,1105.00,1104.75,1105.00,111,10,121.00
08/26/2005,13:46,1105.00,1105.25,1104.75,1105.00,134,142,276.00
08/26/2005,13:47,1105.00,1105.25,1104.75,1105.00,420,71,491.00
08/26/2005,13:48,1105.00,1105.00,1104.50,1104.75,105,921,1026.00
08/26/2005,13:49,1104.50,1104.75,1104.00,1104.00,106,1186,1292.00
08/26/2005,13:50,1104.00,1104.25,1104.00,1104.00,659,1095,1754.00
08/26/2005,13:51,1104.00,1104.00,1103.50,1104.00,1554,1417,2971.00
08/26/2005,13:52,1104.00,1104.25,1103.75,1104.25,522,171,693.00
08/26/2005,13:53,1104.00,1104.50,1103.75,1104.00,627,1036,1663.00
08/26/2005,13:54,1104.00,1104.25,1103.75,1104.00,450,131,581.00
08/26/2005,13:55,1104.25,1105.00,1104.00,1104.75,1010,756,1766.00
08/26/2005,13:56,1104.75,1104.75,1104.50,1104.75,392,749,1141.00
08/26/2005,13:57,1104.50,1105.00,1104.50,1105.00,394,17,411.00
08/26/2005,13:58,1105.00,1105.25,1104.75,1105.25,1604,1330,2934.00
08/26/2005,13:59,1105.25,1105.25,1105.00,1105.00,351,27,378.00
08/26/2005,14:00,1105.00,1105.25,1104.50,1104.75,208,1293,1501.00
08/26/2005,14:01,1105.00,1105.00,1104.50,1105.00,327,480,807.00
08/26/2005,14:02,1104.75,1105.00,1104.75,1105.00,16,6,22.00
08/26/2005,14:03,1105.00,1105.50,1105.00,1105.50,1151,53,1204.00
08/26/2005,14:04,1105.50,1106.00,1105.25,1105.25,1498,2036,3534.00
08/26/2005,14:05,1105.25,1105.50,1105.25,1105.25,70,465,535.00
08/26/2005,14:06,1105.25,1105.50,1105.00,1105.25,62,257,319.00
08/26/2005,14:07,1105.25,1106.00,1105.25,1105.75,1130,101,1231.00
08/26/2005,14:08,1105.50,1105.75,1105.25,1105.75,576,510,1086.00
08/26/2005,14:09,1105.75,1106.50,1105.50,1106.25,2770,970,3740.00
08/26/2005,14:10,1106.50,1106.50,1106.25,1106.25,3154,176,3330.00
08/26/2005,14:11,1106.50,1106.50,1105.25,1105.25,2026,5443,7469.00
08/26/2005,14:12,1105.25,1105.25,1105.00,1105.25,1123,189,1312.00
08/26/2005,14:13,1105.25,1105.50,1105.25,1105.25,682,93,775.00
08/26/2005,14:14,1105.50,1105.50,1105.25,1105.25,386,30,416.00
08/26/2005,14:15,1105.50,1105.50,1105.25,1105.50,398,8,406.00
08/26/2005,14:16,1105.50,1105.50,1105.00,1105.00,13,657,670.00
08/26/2005,14:17,1105.00,1105.25,1104.00,1104.50,1580,3468,5048.00
08/26/2005,14:18,1104.75,1105.25,1104.50,1104.50,1460,754,2214.00
08/26/2005,14:19,1104.75,1105.00,1104.50,1104.75,187,19,206.00
08/26/2005,14:20,1104.75,1104.75,1104.50,1104.50,81,26,107.00
08/26/2005,14:21,1104.50,1105.00,1104.50,1104.75,231,191,422.00
08/26/2005,14:22,1104.75,1105.00,1104.50,1104.75,62,50,112.00
08/26/2005,14:23,1104.50,1104.75,1104.00,1104.25,671,1273,1944.00
08/26/2005,14:24,1104.25,1105.00,1104.25,1104.75,888,97,985.00
08/26/2005,14:25,1104.75,1105.50,1104.50,1105.50,1169,276,1445.00
08/26/2005,14:26,1105.50,1105.50,1105.00,1105.25,610,346,956.00
08/26/2005,14:27,1105.25,1105.25,1105.00,1105.00,46,153,199.00
08/26/2005,14:28,1105.25,1105.50,1104.75,1104.75,367,542,909.00
08/26/2005,14:29,1105.00,1105.00,1104.75,1105.00,440,197,637.00
08/26/2005,14:30,1104.75,1105.00,1104.75,1104.75,267,90,357.00
08/26/2005,14:31,1104.75,1105.00,1104.50,1105.00,436,221,657.00
08/26/2005,14:32,1105.00,1105.25,1104.75,1105.25,796,89,885.00
08/26/2005,14:33,1105.00,1105.25,1105.00,1105.25,143,17,160.00
08/26/2005,14:34,1105.25,1105.50,1105.00,1105.50,1103,870,1973.00
08/26/2005,14:35,1105.50,1105.50,1104.75,1105.00,1276,1230,2506.00
08/26/2005,14:36,1105.00,1105.25,1104.50,1104.75,299,682,981.00
08/26/2005,14:37,1104.50,1104.75,1104.50,1104.75,237,32,269.00
08/26/2005,14:38,1104.75,1105.00,1104.50,1104.75,282,59,341.00
08/26/2005,14:39,1104.75,1105.50,1104.75,1105.25,671,99,770.00
08/26/2005,14:40,1105.50,1105.50,1105.00,1105.00,89,191,280.00
08/26/2005,14:41,1105.25,1105.25,1104.50,1104.75,1511,1428,2939.00
08/26/2005,14:42,1104.75,1104.75,1104.50,1104.50,410,242,652.00
08/26/2005,14:43,1104.50,1104.75,1104.25,1104.75,1024,1076,2100.00
08/26/2005,14:44,1104.75,1105.00,1104.25,1104.50,85,827,912.00
08/26/2005,14:45,1104.25,1104.50,1103.50,1103.75,481,2937,3418.00
08/26/2005,14:46,1103.50,1103.75,1103.00,1103.50,1439,2971,4410.00
08/26/2005,14:47,1103.50,1103.50,1102.25,1102.75,2377,4537,6914.00
08/26/2005,14:48,1103.00,1103.50,1102.75,1103.50,2778,1747,4525.00
08/26/2005,14:49,1103.25,1103.75,1103.25,1103.50,758,1216,1974.00
08/26/2005,14:50,1103.50,1103.75,1103.25,1103.50,1331,113,1444.00
08/26/2005,14:51,1103.75,1103.75,1103.25,1103.50,421,1017,1438.00
08/26/2005,14:52,1103.50,1103.75,1103.50,1103.50,86,180,266.00
08/26/2005,14:53,1103.75,1103.75,1103.25,1103.50,158,543,701.00
08/26/2005,14:54,1103.50,1103.50,1103.25,1103.50,53,1240,1293.00
08/26/2005,14:55,1103.50,1103.50,1103.00,1103.50,858,570,1428.00
08/26/2005,14:56,1103.50,1103.75,1103.00,1103.25,323,1009,1332.00
08/26/2005,14:57,1103.25,1103.50,1102.75,1103.00,463,2552,3015.00
08/26/2005,14:58,1102.75,1103.25,1102.75,1103.00,828,998,1826.00
08/26/2005,14:59,1102.75,1103.00,1102.50,1102.50,266,1573,1839.00
08/26/2005,15:00,1102.50,1102.75,1102.00,1102.25,2052,3796,5848.00
08/26/2005,15:01,1102.25,1102.50,1102.00,1102.25,2225,1944,4169.00
08/26/2005,15:02,1102.25,1102.50,1101.75,1102.25,1629,3185,4814.00
08/26/2005,15:03,1102.25,1102.50,1102.00,1102.25,675,844,1519.00
08/26/2005,15:04,1102.25,1102.50,1101.75,1101.75,654,2094,2748.00
08/26/2005,15:05,1102.00,1102.25,1101.50,1101.75,1114,2135,3249.00
08/26/2005,15:06,1101.75,1102.00,1101.75,1102.00,335,212,547.00
08/26/2005,15:07,1101.75,1102.25,1101.75,1101.75,1001,881,1882.00
08/26/2005,15:08,1101.75,1102.00,1101.75,1101.75,112,29,141.00
08/26/2005,15:09,1102.00,1102.00,1101.75,1102.00,203,1343,1546.00
08/26/2005,15:10,1101.75,1102.00,1101.75,1102.00,870,21,891.00
08/26/2005,15:11,1102.00,1102.25,1101.75,1101.75,797,1055,1852.00
08/26/2005,15:12,1102.00,1102.00,1101.50,1101.75,929,733,1662.00
08/26/2005,15:13,1101.75,1102.00,1101.50,1101.75,276,1036,1312.00
08/26/2005,15:14,1101.75,1102.00,1101.50,1101.75,1331,153,1484.00
08/26/2005,15:15,1101.75,1102.25,1101.50,1101.50,4256,2460,6716.00
08/26/2005,15:16,1101.50,1101.50,1101.50,1101.50,0,15,15.00
08/28/2005,17:01,1099.50,1099.50,1096.00,1098.25,280,1150,1430.00
08/28/2005,17:02,1098.25,1098.50,1097.75,1098.00,84,726,810.00
08/28/2005,17:03,1097.75,1098.25,1097.25,1097.50,132,335,467.00
08/28/2005,17:04,1097.50,1097.50,1097.00,1097.25,53,96,149.00
08/28/2005,17:05,1097.25,1097.50,1095.25,1095.50,56,680,736.00
08/28/2005,17:06,1095.50,1095.75,1091.00,1091.00,280,1251,1531.00
08/28/2005,17:07,1091.00,1093.50,1091.00,1093.00,607,677,1284.00
08/28/2005,17:08,1093.00,1093.50,1092.25,1093.25,255,57,312.00
08/28/2005,17:09,1093.50,1094.50,1093.25,1094.00,394,98,492.00
08/28/2005,17:10,1094.00,1094.50,1094.00,1094.50,140,75,215.00
08/28/2005,17:11,1094.25,1094.50,1094.25,1094.25,12,8,20.00
08/28/2005,17:12,1094.50,1094.50,1093.50,1093.50,18,140,158.00
08/28/2005,17:13,1093.75,1093.75,1093.50,1093.50,55,119,174.00
08/28/2005,17:14,1093.50,1094.00,1093.00,1093.25,148,194,342.00
08/28/2005,17:15,1093.00,1093.25,1091.75,1091.75,182,479,661.00
08/28/2005,17:16,1092.00,1092.00,1091.00,1091.25,158,194,352.00
08/28/2005,17:17,1091.25,1091.50,1090.00,1090.25,123,405,528.00
08/28/2005,17:18,1090.25,1093.00,1090.00,1091.75,580,321,901.00
08/28/2005,17:19,1091.50,1092.50,1091.25,1092.00,201,117,318.00
08/28/2005,17:20,1092.00,1092.25,1091.50,1092.00,18,39,57.00
08/28/2005,17:21,1092.25,1093.00,1092.25,1093.00,68,2,70.00
08/28/2005,17:22,1093.00,1093.00,1092.25,1093.00,52,42,94.00
08/28/2005,17:23,1092.75,1093.50,1092.75,1093.00,139,54,193.00
08/28/2005,17:24,1093.00,1093.50,1093.00,1093.25,49,131,180.00
08/28/2005,17:25,1093.25,1093.75,1093.00,1093.25,102,78,180.00
08/28/2005,17:26,1093.50,1093.50,1093.25,1093.50,32,22,54.00
08/28/2005,17:27,1093.75,1094.00,1093.75,1093.75,148,57,205.00
08/28/2005,17:28,1093.75,1094.50,1093.75,1094.50,441,29,470.00
08/28/2005,17:29,1094.50,1094.75,1094.25,1094.25,282,130,412.00
08/28/2005,17:30,1094.25,1094.25,1093.50,1094.00,226,375,601.00
08/28/2005,17:31,1094.00,1094.25,1093.75,1094.00,81,38,119.00
08/28/2005,17:32,1094.00,1094.00,1094.00,1094.00,0,241,241.00
08/28/2005,17:33,1094.00,1094.25,1093.50,1093.50,5,68,73.00
08/28/2005,17:34,1093.50,1093.75,1093.25,1093.50,50,91,141.00
08/28/2005,17:35,1093.50,1094.00,1092.75,1094.00,215,168,383.00
08/28/2005,17:36,1094.00,1094.25,1093.75,1094.00,46,54,100.00
08/28/2005,17:37,1093.75,1094.00,1093.75,1093.75,67,61,128.00
08/28/2005,17:38,1093.50,1093.50,1093.50,1093.50,0,39,39.00
08/28/2005,17:39,1093.50,1093.75,1093.25,1093.50,25,83,108.00
08/28/2005,17:40,1093.50,1094.00,1093.50,1093.75,43,5,48.00
08/28/2005,17:41,1093.75,1093.75,1093.50,1093.50,15,127,142.00
08/28/2005,17:42,1093.50,1093.50,1093.25,1093.50,104,23,127.00
08/28/2005,17:43,1093.25,1093.25,1093.25,1093.25,0,55,55.00
08/28/2005,17:44,1093.00,1093.25,1093.00,1093.25,52,30,82.00
08/28/2005,17:45,1093.25,1093.50,1093.25,1093.50,233,10,243.00
08/28/2005,17:46,1093.50,1094.00,1093.50,1094.00,249,5,254.00
08/28/2005,17:47,1094.00,1094.00,1092.75,1093.00,36,371,407.00
08/28/2005,17:48,1092.75,1093.50,1092.75,1093.00,96,58,154.00
08/28/2005,17:49,1093.00,1093.25,1093.00,1093.25,4,17,21.00
08/28/2005,17:50,1093.25,1093.50,1092.50,1092.75,129,161,290.00
08/28/2005,17:51,1092.75,1093.00,1092.25,1092.25,12,173,185.00
08/28/2005,17:52,1092.25,1092.50,1091.50,1091.75,14,237,251.00
08/28/2005,17:53,1092.00,1092.00,1091.50,1092.00,132,60,192.00
08/28/2005,17:54,1092.00,1092.25,1091.75,1091.75,89,153,242.00
08/28/2005,17:55,1091.75,1092.50,1091.75,1092.00,217,108,325.00
08/28/2005,17:56,1092.00,1092.00,1091.75,1091.75,2,94,96.00
08/28/2005,17:57,1091.75,1092.00,1091.25,1092.00,112,165,277.00
08/28/2005,17:58,1092.00,1092.00,1091.75,1091.75,15,44,59.00
08/28/2005,17:59,1091.75,1092.00,1091.50,1091.50,16,80,96.00
08/28/2005,18:00,1091.75,1091.75,1091.50,1091.50,18,124,142.00
08/28/2005,18:01,1091.50,1091.50,1091.00,1091.25,152,373,525.00
08/28/2005,18:02,1091.25,1091.50,1091.00,1091.50,119,225,344.00
08/28/2005,18:03,1091.50,1092.00,1091.50,1091.75,417,80,497.00
08/28/2005,18:04,1091.75,1091.75,1091.75,1091.75,0,143,143.00
08/28/2005,18:05,1091.50,1091.75,1091.25,1091.50,78,183,261.00
08/28/2005,18:06,1091.50,1091.50,1091.00,1091.50,128,185,313.00
08/28/2005,18:07,1091.25,1091.50,1091.00,1091.25,185,55,240.00
08/28/2005,18:08,1091.50,1091.75,1091.50,1091.75,156,3,159.00
08/28/2005,18:09,1091.75,1092.00,1091.75,1092.00,65,1,66.00
08/28/2005,18:10,1092.25,1092.25,1092.00,1092.25,50,54,104.00
08/28/2005,18:11,1092.00,1092.25,1092.00,1092.25,57,26,83.00
08/28/2005,18:12,1092.25,1092.50,1092.25,1092.50,66,34,100.00
08/28/2005,18:13,1092.50,1092.50,1092.50,1092.50,4,0,4.00
08/28/2005,18:14,1092.50,1092.50,1092.00,1092.00,37,50,87.00
08/28/2005,18:15,1092.25,1092.25,1091.75,1092.00,52,72,124.00
08/28/2005,18:16,1092.00,1092.25,1092.00,1092.25,41,0,41.00
08/28/2005,18:17,1092.25,1092.50,1092.00,1092.50,44,1,45.00
08/28/2005,18:18,1092.50,1092.50,1092.25,1092.25,9,40,49.00
08/28/2005,18:19,1092.50,1092.75,1092.25,1092.75,162,74,236.00
08/28/2005,18:20,1092.50,1092.75,1092.50,1092.50,1,99,100.00
08/28/2005,18:21,1092.50,1092.50,1091.50,1092.00,59,270,329.00
08/28/2005,18:22,1091.75,1091.75,1091.50,1091.75,46,37,83.00
08/28/2005,18:23,1092.00,1092.50,1092.00,1092.25,150,1,151.00
08/28/2005,18:24,1092.25,1092.50,1092.00,1092.25,54,77,131.00
08/28/2005,18:25,1092.25,1092.25,1092.00,1092.00,14,42,56.00
08/28/2005,18:26,1092.00,1092.25,1092.00,1092.25,72,8,80.00
08/28/2005,18:27,1092.25,1092.50,1092.25,1092.25,96,28,124.00
08/28/2005,18:28,1092.25,1092.50,1092.00,1092.25,27,14,41.00
08/28/2005,18:29,1092.25,1092.50,1092.25,1092.50,63,4,67.00
08/28/2005,18:30,1092.75,1092.75,1092.75,1092.75,21,0,21.00
08/28/2005,18:31,1092.50,1092.50,1092.50,1092.50,0,61,61.00
08/28/2005,18:32,1092.50,1093.00,1092.50,1093.00,88,3,91.00
08/28/2005,18:33,1092.75,1092.75,1092.50,1092.50,0,67,67.00
08/28/2005,18:34,1092.75,1093.00,1092.75,1093.00,112,10,122.00
08/28/2005,18:35,1093.00,1093.00,1093.00,1093.00,63,0,63.00
08/28/2005,18:36,1093.00,1093.00,1092.75,1093.00,307,5,312.00
08/28/2005,18:37,1093.00,1093.25,1093.00,1093.25,145,2,147.00
08/28/2005,18:38,1093.25,1093.25,1093.00,1093.25,40,2,42.00
08/28/2005,18:39,1093.00,1093.00,1093.00,1093.00,0,47,47.00
08/28/2005,18:40,1093.00,1093.25,1093.00,1093.25,10,2,12.00
08/28/2005,18:41,1093.25,1093.50,1093.25,1093.50,72,0,72.00
08/28/2005,18:42,1093.50,1093.50,1093.25,1093.50,2,1,3.00
08/28/2005,18:43,1093.25,1093.25,1093.25,1093.25,0,36,36.00
08/28/2005,18:44,1093.25,1093.25,1093.00,1093.00,0,145,145.00
08/28/2005,18:45,1093.00,1093.00,1092.75,1092.75,0,139,139.00
08/28/2005,18:46,1092.50,1093.00,1092.50,1093.00,95,7,102.00
08/28/2005,18:47,1093.00,1093.50,1092.75,1093.25,317,9,326.00
08/28/2005,18:48,1093.25,1093.50,1093.25,1093.50,23,10,33.00
08/28/2005,18:49,1093.50,1093.50,1093.25,1093.50,105,35,140.00
08/28/2005,18:50,1093.75,1093.75,1093.25,1093.25,29,49,78.00
08/28/2005,18:51,1093.50,1093.50,1092.75,1093.00,26,138,164.00
08/28/2005,18:52,1093.00,1093.25,1093.00,1093.00,9,21,30.00
08/28/2005,18:53,1093.00,1093.00,1093.00,1093.00,0,10,10.00
08/28/2005,18:54,1093.25,1093.25,1093.00,1093.25,58,2,60.00
08/28/2005,18:55,1093.00,1093.50,1093.00,1093.50,31,2,33.00
08/28/2005,18:56,1093.50,1093.50,1093.25,1093.25,39,10,49.00
08/28/2005,18:57,1093.25,1093.25,1093.00,1093.25,3,44,47.00
08/28/2005,18:58,1093.25,1093.25,1092.75,1092.75,53,25,78.00
08/28/2005,18:59,1093.00,1093.00,1093.00,1093.00,35,0,35.00
08/28/2005,19:00,1093.25,1093.25,1093.00,1093.00,5,3,8.00
08/28/2005,19:01,1093.00,1093.25,1093.00,1093.25,34,3,37.00
08/28/2005,19:02,1093.50,1093.50,1093.25,1093.25,3,43,46.00
08/28/2005,19:03,1093.25,1093.50,1093.25,1093.50,61,1,62.00
08/28/2005,19:04,1093.50,1093.75,1093.50,1093.75,130,0,130.00
08/28/2005,19:05,1093.50,1094.00,1093.50,1093.75,128,55,183.00
08/28/2005,19:06,1093.50,1093.75,1093.50,1093.75,18,1,19.00
08/28/2005,19:07,1093.75,1093.75,1093.75,1093.75,42,0,42.00
08/28/2005,19:08,1093.75,1094.00,1093.50,1094.00,13,4,17.00
08/28/2005,19:09,1093.75,1094.50,1093.75,1094.00,298,296,594.00
08/28/2005,19:10,1094.00,1094.00,1094.00,1094.00,0,41,41.00
08/28/2005,19:11,1094.00,1094.00,1094.00,1094.00,0,25,25.00
08/28/2005,19:12,1094.25,1094.25,1093.75,1093.75,2,30,32.00
08/28/2005,19:13,1093.75,1094.25,1093.75,1094.25,19,39,58.00
08/28/2005,19:14,1094.00,1094.25,1094.00,1094.00,104,32,136.00
08/28/2005,19:15,1094.25,1094.50,1094.25,1094.25,79,42,121.00
08/28/2005,19:16,1094.25,1094.25,1094.25,1094.25,0,78,78.00
08/28/2005,19:17,1094.25,1094.25,1094.25,1094.25,0,50,50.00
08/28/2005,19:18,1094.25,1094.25,1094.25,1094.25,0,14,14.00
08/28/2005,19:19,1094.25,1094.25,1094.25,1094.25,0,20,20.00
08/28/2005,19:20,1094.50,1094.50,1094.25,1094.25,20,1,21.00
08/28/2005,19:21,1094.50,1094.50,1094.25,1094.50,2,2,4.00
08/28/2005,19:22,1094.50,1094.50,1094.25,1094.50,95,5,100.00
08/28/2005,19:23,1094.25,1094.25,1094.25,1094.25,0,14,14.00
08/28/2005,19:24,1094.25,1094.25,1094.25,1094.25,0,10,10.00
08/28/2005,19:25,1094.25,1094.50,1094.25,1094.25,4,3,7.00
08/28/2005,19:26,1094.25,1094.25,1094.25,1094.25,0,11,11.00
08/28/2005,19:27,1094.25,1094.25,1094.25,1094.25,0,3,3.00
08/28/2005,19:28,1094.25,1094.25,1094.25,1094.25,0,23,23.00
08/28/2005,19:29,1094.25,1094.25,1094.00,1094.00,0,75,75.00
08/28/2005,19:30,1094.00,1094.00,1094.00,1094.00,0,97,97.00
08/28/2005,19:31,1093.75,1093.75,1093.50,1093.75,2,92,94.00
08/28/2005,19:32,1093.75,1093.75,1093.50,1093.50,16,4,20.00
08/28/2005,19:33,1093.75,1093.75,1093.75,1093.75,4,0,4.00
08/28/2005,19:34,1093.50,1093.75,1093.25,1093.75,58,86,144.00
08/28/2005,19:35,1093.50,1093.50,1093.25,1093.50,26,17,43.00
08/28/2005,19:36,1093.25,1093.50,1093.25,1093.50,2,13,15.00
08/28/2005,19:37,1093.50,1093.50,1093.50,1093.50,2,0,2.00
08/28/2005,19:38,1093.50,1093.50,1093.50,1093.50,1,0,1.00
08/28/2005,19:39,1093.50,1093.75,1093.50,1093.75,63,0,63.00
08/28/2005,19:40,1093.75,1093.75,1093.50,1093.50,16,6,22.00
08/28/2005,19:41,1093.50,1093.50,1093.50,1093.50,0,32,32.00
08/28/2005,19:42,1093.75,1093.75,1093.50,1093.75,22,2,24.00
08/28/2005,19:43,1093.75,1093.75,1093.50,1093.75,73,6,79.00
08/28/2005,19:44,1093.75,1093.75,1093.75,1093.75,42,0,42.00
08/28/2005,19:45,1093.75,1093.75,1093.50,1093.50,1,4,5.00
08/28/2005,19:46,1093.50,1093.75,1093.25,1093.50,13,54,67.00
08/28/2005,19:47,1093.25,1093.50,1093.25,1093.50,50,1,51.00
08/28/2005,19:48,1093.50,1093.50,1093.25,1093.50,32,1,33.00
08/28/2005,19:49,1093.25,1093.25,1093.25,1093.25,0,1,1.00
08/28/2005,19:50,1093.50,1093.50,1093.50,1093.50,20,0,20.00
08/28/2005,19:51,1093.50,1093.50,1093.25,1093.25,28,2,30.00
08/28/2005,19:52,1093.25,1093.25,1093.25,1093.25,0,4,4.00
08/28/2005,19:53,1093.50,1093.50,1093.50,1093.50,5,0,5.00
08/28/2005,19:54,1093.25,1093.50,1093.25,1093.50,11,3,14.00
08/28/2005,19:55,1093.25,1093.25,1093.00,1093.00,0,100,100.00
08/28/2005,19:56,1093.25,1093.25,1093.00,1093.00,1,2,3.00
08/28/2005,19:57,1093.25,1093.25,1093.25,1093.25,1,0,1.00
08/28/2005,19:59,1093.00,1093.00,1092.75,1092.75,0,257,257.00
08/28/2005,20:00,1092.75,1093.00,1092.75,1093.00,78,3,81.00
08/28/2005,20:01,1092.75,1093.00,1092.75,1093.00,79,3,82.00
08/28/2005,20:02,1093.25,1093.25,1093.25,1093.25,2,0,2.00
08/28/2005,20:03,1093.25,1093.25,1093.00,1093.00,1,25,26.00
08/28/2005,20:04,1093.00,1093.00,1093.00,1093.00,0,76,76.00
08/28/2005,20:05,1092.75,1093.00,1092.75,1093.00,3,1,4.00
08/28/2005,20:06,1093.00,1093.00,1092.75,1093.00,78,12,90.00
08/28/2005,20:07,1093.00,1093.00,1093.00,1093.00,5,0,5.00
08/28/2005,20:08,1093.25,1093.25,1093.25,1093.25,1,0,1.00
08/28/2005,20:09,1093.25,1093.25,1093.25,1093.25,3,0,3.00
08/28/2005,20:10,1093.00,1093.00,1093.00,1093.00,0,2,2.00
08/28/2005,20:11,1093.00,1093.00,1093.00,1093.00,0,109,109.00
08/28/2005,20:13,1093.00,1093.00,1093.00,1093.00,0,99,99.00
08/28/2005,20:14,1093.25,1093.50,1093.00,1093.00,171,70,241.00
08/28/2005,20:15,1093.00,1093.25,1093.00,1093.00,1,56,57.00
08/28/2005,20:16,1093.00,1093.25,1092.75,1093.25,1,14,15.00
08/28/2005,20:17,1093.00,1093.00,1092.75,1092.75,0,222,222.00
08/28/2005,20:18,1093.00,1093.00,1092.75,1093.00,44,1,45.00
08/28/2005,20:19,1093.00,1093.00,1092.75,1092.75,14,2,16.00
08/28/2005,20:20,1092.75,1093.00,1092.75,1093.00,6,3,9.00
08/28/2005,20:21,1093.00,1093.25,1093.00,1093.25,16,0,16.00
08/28/2005,20:22,1093.00,1093.00,1093.00,1093.00,0,10,10.00
08/28/2005,20:23,1093.00,1093.00,1093.00,1093.00,0,31,31.00
08/28/2005,20:24,1093.00,1093.00,1092.75,1093.00,1,25,26.00
08/28/2005,20:26,1093.00,1093.00,1093.00,1093.00,10,0,10.00
08/28/2005,20:27,1093.00,1093.25,1093.00,1093.25,10,1,11.00
08/28/2005,20:28,1093.00,1093.00,1093.00,1093.00,0,14,14.00
08/28/2005,20:30,1093.00,1093.00,1093.00,1093.00,0,10,10.00
08/28/2005,20:31,1093.25,1093.50,1093.00,1093.00,113,32,145.00
08/28/2005,20:33,1093.25,1093.50,1093.25,1093.25,65,14,79.00
08/28/2005,20:34,1093.25,1093.25,1093.25,1093.25,0,8,8.00
08/28/2005,20:35,1093.00,1093.00,1093.00,1093.00,0,13,13.00
08/28/2005,20:36,1093.00,1093.00,1093.00,1093.00,0,5,5.00
08/28/2005,20:37,1093.25,1093.25,1093.00,1093.25,2,2,4.00
08/28/2005,20:38,1093.25,1093.25,1093.25,1093.25,1,0,1.00
08/28/2005,20:39,1093.25,1093.25,1093.25,1093.25,32,0,32.00
08/28/2005,20:40,1093.25,1093.25,1093.00,1093.00,6,2,8.00
08/28/2005,20:41,1093.00,1093.00,1093.00,1093.00,0,118,118.00
08/28/2005,20:42,1093.00,1093.00,1092.75,1093.00,2,8,10.00
08/28/2005,20:43,1093.00,1093.00,1093.00,1093.00,9,0,9.00
08/28/2005,20:44,1093.00,1093.00,1093.00,1093.00,15,0,15.00
08/28/2005,20:45,1093.00,1093.00,1093.00,1093.00,17,0,17.00
08/28/2005,20:46,1093.00,1093.00,1092.75,1093.00,115,5,120.00
08/28/2005,20:47,1093.00,1093.00,1093.00,1093.00,3,0,3.00
08/28/2005,20:48,1093.00,1093.00,1093.00,1093.00,25,0,25.00
08/28/2005,20:49,1093.00,1093.25,1093.00,1093.25,53,0,53.00
08/28/2005,20:50,1093.00,1093.25,1093.00,1093.25,84,63,147.00
08/28/2005,20:51,1093.00,1093.00,1093.00,1093.00,0,58,58.00
08/28/2005,20:52,1093.25,1093.25,1092.75,1092.75,1,24,25.00
08/28/2005,20:53,1093.00,1093.00,1092.75,1092.75,1,13,14.00
08/28/2005,20:54,1092.75,1093.25,1092.75,1093.00,52,8,60.00
08/28/2005,20:55,1093.00,1093.00,1093.00,1093.00,0,1,1.00
08/28/2005,20:56,1093.25,1093.50,1093.00,1093.50,128,3,131.00
08/28/2005,20:57,1093.50,1093.75,1093.00,1093.75,437,275,712.00
08/28/2005,20:58,1093.75,1094.00,1093.50,1093.50,60,49,109.00
08/28/2005,20:59,1093.75,1094.00,1093.50,1093.75,68,243,311.00
08/28/2005,21:00,1093.75,1094.00,1093.75,1093.75,8,2,10.00
08/28/2005,21:01,1093.50,1093.75,1093.50,1093.50,11,106,117.00
08/28/2005,21:02,1093.25,1093.50,1093.25,1093.50,19,3,22.00
08/28/2005,21:03,1093.75,1093.75,1093.50,1093.50,1,11,12.00
08/28/2005,21:04,1093.50,1093.50,1093.50,1093.50,0,22,22.00
08/28/2005,21:05,1093.50,1093.75,1093.50,1093.75,2,10,12.00
08/28/2005,21:06,1093.75,1093.75,1093.75,1093.75,4,0,4.00
08/28/2005,21:07,1093.75,1093.75,1093.75,1093.75,1,0,1.00
08/28/2005,21:08,1093.50,1093.50,1093.50,1093.50,0,116,116.00
08/28/2005,21:09,1093.75,1094.00,1093.75,1093.75,95,21,116.00
08/28/2005,21:10,1093.75,1094.00,1093.75,1093.75,1,98,99.00
08/28/2005,21:11,1093.75,1094.00,1093.50,1094.00,42,6,48.00
08/28/2005,21:12,1094.00,1094.00,1094.00,1094.00,9,0,9.00
08/28/2005,21:13,1094.00,1094.00,1093.75,1094.00,10,1,11.00
08/28/2005,21:14,1093.75,1093.75,1093.50,1093.75,3,77,80.00
08/28/2005,21:15,1093.50,1093.50,1093.50,1093.50,0,15,15.00
08/28/2005,21:16,1093.50,1093.50,1093.50,1093.50,0,9,9.00
08/28/2005,21:17,1093.50,1093.50,1093.50,1093.50,0,3,3.00
08/28/2005,21:18,1093.50,1093.50,1093.25,1093.50,120,145,265.00
08/28/2005,21:19,1093.50,1093.75,1093.50,1093.50,63,5,68.00
08/28/2005,21:20,1093.50,1093.50,1093.50,1093.50,0,1,1.00
08/28/2005,21:22,1093.50,1093.50,1093.50,1093.50,0,87,87.00
08/28/2005,21:23,1093.50,1093.50,1093.50,1093.50,0,36,36.00
08/28/2005,21:24,1093.50,1094.00,1093.50,1094.00,42,25,67.00
08/28/2005,21:25,1093.75,1093.75,1093.75,1093.75,0,1,1.00
08/28/2005,21:26,1093.75,1093.75,1093.50,1093.50,0,8,8.00
08/28/2005,21:27,1093.50,1093.75,1093.50,1093.75,10,2,12.00
08/28/2005,21:28,1093.75,1093.75,1093.75,1093.75,1,0,1.00
08/28/2005,21:30,1093.75,1093.75,1093.75,1093.75,2,0,2.00
08/28/2005,21:32,1093.75,1093.75,1093.75,1093.75,2,0,2.00
08/28/2005,21:33,1093.50,1093.50,1093.50,1093.50,0,118,118.00
08/28/2005,21:34,1093.25,1093.50,1093.25,1093.50,3,4,7.00
08/28/2005,21:35,1093.50,1093.50,1093.50,1093.50,2,0,2.00
08/28/2005,21:36,1093.50,1093.50,1093.50,1093.50,3,0,3.00
08/28/2005,21:37,1093.25,1093.25,1093.25,1093.25,0,190,190.00
08/28/2005,21:38,1093.00,1093.25,1093.00,1093.00,1,13,14.00
08/28/2005,21:39,1093.25,1093.50,1093.25,1093.50,15,0,15.00
08/28/2005,21:40,1093.25,1093.50,1093.25,1093.50,5,7,12.00
08/28/2005,21:41,1093.25,1093.25,1093.25,1093.25,0,19,19.00
08/28/2005,21:42,1093.00,1093.00,1093.00,1093.00,0,6,6.00
08/28/2005,21:43,1093.00,1093.00,1093.00,1093.00,0,3,3.00
08/28/2005,21:45,1093.00,1093.25,1093.00,1093.25,38,1,39.00
08/28/2005,21:46,1093.25,1093.25,1093.00,1093.00,2,2,4.00
08/28/2005,21:47,1093.00,1093.00,1093.00,1093.00,0,5,5.00
08/28/2005,21:48,1093.25,1093.25,1093.00,1093.00,2,3,5.00
08/28/2005,21:49,1093.00,1093.25,1093.00,1093.25,1,25,26.00
08/28/2005,21:50,1093.25,1093.25,1093.00,1093.25,51,1,52.00
08/28/2005,21:51,1093.25,1093.50,1093.25,1093.25,2,5,7.00
08/28/2005,21:52,1093.00,1093.00,1093.00,1093.00,0,1,1.00
08/28/2005,21:53,1093.00,1093.00,1093.00,1093.00,0,1,1.00
08/28/2005,21:54,1093.25,1093.50,1093.00,1093.00,35,6,41.00
08/28/2005,21:55,1093.00,1093.00,1093.00,1093.00,0,113,113.00
08/28/2005,21:56,1093.00,1093.00,1092.75,1093.00,2,20,22.00
08/28/2005,21:57,1093.00,1093.00,1093.00,1093.00,10,0,10.00
08/28/2005,21:58,1093.00,1093.00,1093.00,1093.00,36,0,36.00
08/28/2005,21:59,1093.00,1093.00,1092.75,1093.00,16,9,25.00
08/28/2005,22:00,1093.00,1093.25,1093.00,1093.00,52,7,59.00
08/28/2005,22:01,1093.00,1093.00,1092.75,1093.00,4,44,48.00
08/28/2005,22:02,1092.75,1093.25,1092.75,1093.00,42,20,62.00
08/28/2005,22:03,1093.00,1093.00,1093.00,1093.00,13,0,13.00
08/28/2005,22:04,1093.00,1093.25,1093.00,1093.25,24,0,24.00
08/28/2005,22:05,1093.25,1093.50,1093.00,1093.50,280,4,284.00
08/28/2005,22:06,1093.25,1093.75,1093.25,1093.50,162,80,242.00
08/28/2005,22:07,1093.50,1093.50,1093.25,1093.25,0,14,14.00
08/28/2005,22:08,1093.25,1093.50,1093.00,1093.25,17,94,111.00
08/28/2005,22:09,1093.25,1093.25,1093.25,1093.25,0,21,21.00
08/28/2005,22:10,1093.25,1093.25,1093.00,1093.25,4,5,9.00
08/28/2005,22:11,1093.25,1093.25,1093.25,1093.25,22,0,22.00
08/28/2005,22:12,1093.25,1093.50,1093.25,1093.25,30,2,32.00
08/28/2005,22:13,1093.50,1093.50,1093.50,1093.50,21,0,21.00
08/28/2005,22:14,1093.50,1093.50,1093.25,1093.25,23,37,60.00
08/28/2005,22:15,1093.25,1093.25,1093.25,1093.25,0,67,67.00
08/28/2005,22:16,1093.25,1093.25,1093.00,1093.25,61,70,131.00
08/28/2005,22:17,1093.25,1093.50,1093.25,1093.25,16,10,26.00
08/28/2005,22:18,1093.25,1093.50,1093.25,1093.50,5,26,31.00
08/28/2005,22:19,1093.25,1093.25,1093.25,1093.25,0,8,8.00
08/28/2005,22:20,1093.25,1093.25,1093.25,1093.25,0,12,12.00
08/28/2005,22:22,1093.25,1093.25,1093.25,1093.25,0,5,5.00
08/28/2005,22:23,1093.25,1093.25,1093.25,1093.25,0,55,55.00
08/28/2005,22:24,1093.25,1093.25,1093.25,1093.25,0,3,3.00
08/28/2005,22:25,1093.25,1093.50,1093.00,1093.25,46,117,163.00
08/28/2005,22:26,1093.25,1093.25,1093.25,1093.25,0,13,13.00
08/28/2005,22:27,1093.25,1093.25,1093.25,1093.25,0,1,1.00
08/28/2005,22:28,1093.25,1093.25,1093.25,1093.25,0,2,2.00
08/28/2005,22:29,1093.25,1093.25,1093.00,1093.00,0,16,16.00
08/28/2005,22:30,1093.25,1093.25,1093.25,1093.25,1,0,1.00
08/28/2005,22:31,1093.25,1093.25,1093.25,1093.25,5,0,5.00
08/28/2005,22:32,1093.25,1093.25,1093.25,1093.25,1,0,1.00
08/28/2005,22:33,1093.00,1093.00,1093.00,1093.00,0,13,13.00
08/28/2005,22:34,1093.25,1093.25,1093.25,1093.25,2,0,2.00
08/28/2005,22:35,1093.25,1093.50,1093.25,1093.50,74,0,74.00
08/28/2005,22:36,1093.50,1093.50,1093.50,1093.50,2,0,2.00
08/28/2005,22:39,1093.25,1093.25,1093.25,1093.25,0,16,16.00
08/28/2005,22:40,1093.25,1093.25,1093.25,1093.25,0,5,5.00
08/28/2005,22:41,1093.25,1093.25,1093.25,1093.25,0,1,1.00
08/28/2005,22:42,1093.25,1093.50,1093.25,1093.50,5,4,9.00
08/28/2005,22:43,1093.25,1093.25,1093.25,1093.25,0,24,24.00
08/28/2005,22:44,1093.25,1093.25,1093.25,1093.25,0,22,22.00
08/28/2005,22:45,1093.00,1093.25,1093.00,1093.25,48,1,49.00
08/28/2005,22:46,1093.25,1093.25,1093.25,1093.25,1,0,1.00
08/28/2005,22:47,1093.25,1093.25,1093.25,1093.25,2,0,2.00
08/28/2005,22:49,1093.25,1093.25,1093.00,1093.25,31,40,71.00
08/28/2005,22:50,1093.00,1093.00,1093.00,1093.00,0,50,50.00
08/28/2005,22:51,1093.00,1093.25,1092.75,1093.25,9,76,85.00
08/28/2005,22:52,1092.75,1093.25,1092.75,1093.00,35,47,82.00
08/28/2005,22:53,1093.00,1093.00,1092.75,1093.00,1,101,102.00
08/28/2005,22:54,1092.75,1093.00,1092.50,1092.50,51,86,137.00
08/28/2005,22:55,1092.75,1092.75,1092.50,1092.50,19,10,29.00
08/28/2005,22:56,1092.75,1093.00,1092.75,1093.00,88,0,88.00
08/28/2005,22:57,1092.75,1093.00,1092.75,1093.00,6,5,11.00
08/28/2005,22:58,1092.75,1093.00,1092.75,1092.75,2,18,20.00
08/28/2005,22:59,1093.00,1093.00,1092.50,1093.00,2,10,12.00
08/28/2005,23:00,1092.75,1092.75,1092.75,1092.75,0,13,13.00
08/28/2005,23:01,1092.75,1093.00,1092.50,1093.00,10,49,59.00
08/28/2005,23:02,1092.75,1092.75,1092.75,1092.75,0,15,15.00
08/28/2005,23:03,1092.75,1093.00,1092.75,1092.75,1,11,12.00
08/28/2005,23:04,1093.00,1093.25,1093.00,1093.00,48,24,72.00
08/28/2005,23:05,1093.00,1093.25,1093.00,1093.25,1,5,6.00
08/28/2005,23:06,1093.25,1093.25,1093.25,1093.25,10,0,10.00
08/28/2005,23:08,1093.00,1093.00,1093.00,1093.00,0,1,1.00
08/28/2005,23:09,1093.00,1093.00,1093.00,1093.00,0,16,16.00
08/28/2005,23:10,1093.00,1093.00,1093.00,1093.00,0,3,3.00
08/28/2005,23:11,1092.75,1092.75,1092.75,1092.75,0,3,3.00
08/28/2005,23:12,1092.75,1092.75,1092.75,1092.75,0,10,10.00
08/28/2005,23:13,1093.00,1093.00,1093.00,1093.00,1,0,1.00
08/28/2005,23:14,1093.00,1093.00,1093.00,1093.00,3,0,3.00
08/28/2005,23:15,1093.00,1093.00,1093.00,1093.00,14,0,14.00
08/28/2005,23:16,1093.00,1093.00,1093.00,1093.00,18,0,18.00
08/28/2005,23:17,1093.00,1093.00,1092.75,1092.75,4,5,9.00
08/28/2005,23:18,1092.75,1092.75,1092.50,1092.75,50,77,127.00
08/28/2005,23:19,1092.50,1092.75,1092.50,1092.50,2,11,13.00
08/28/2005,23:20,1092.75,1092.75,1092.75,1092.75,8,0,8.00
08/28/2005,23:21,1092.75,1092.75,1092.75,1092.75,2,0,2.00
08/28/2005,23:22,1092.50,1093.00,1092.50,1093.00,23,1,24.00
08/28/2005,23:23,1092.75,1092.75,1092.75,1092.75,0,25,25.00
08/28/2005,23:24,1092.75,1093.25,1092.75,1093.00,85,149,234.00
08/28/2005,23:25,1093.00,1093.00,1093.00,1093.00,0,3,3.00
08/28/2005,23:26,1093.00,1093.00,1093.00,1093.00,0,16,16.00
08/28/2005,23:27,1093.00,1093.25,1093.00,1093.25,2,75,77.00
08/28/2005,23:28,1093.00,1093.25,1093.00,1093.00,4,14,18.00
08/28/2005,23:29,1093.00,1093.00,1093.00,1093.00,0,10,10.00
08/28/2005,23:30,1093.00,1093.00,1093.00,1093.00,0,52,52.00
08/28/2005,23:31,1093.00,1093.00,1093.00,1093.00,0,1,1.00
08/28/2005,23:32,1093.00,1093.00,1093.00,1093.00,0,3,3.00
08/28/2005,23:33,1092.75,1093.00,1092.75,1093.00,6,2,8.00
08/28/2005,23:35,1092.75,1092.75,1092.75,1092.75,0,83,83.00
08/28/2005,23:36,1092.75,1093.00,1092.75,1092.75,2,4,6.00
08/28/2005,23:37,1092.75,1093.25,1092.75,1093.00,60,73,133.00
08/28/2005,23:38,1093.00,1093.25,1093.00,1093.00,1,7,8.00
08/28/2005,23:39,1093.00,1093.00,1093.00,1093.00,0,100,100.00
08/28/2005,23:40,1093.00,1093.00,1092.75,1092.75,0,7,7.00
08/28/2005,23:41,1092.75,1093.00,1092.75,1093.00,1,5,6.00
08/28/2005,23:42,1092.75,1093.00,1092.75,1093.00,1,1,2.00
08/28/2005,23:43,1093.00,1093.00,1093.00,1093.00,1,0,1.00
08/28/2005,23:44,1092.75,1092.75,1092.75,1092.75,0,10,10.00
08/28/2005,23:45,1093.00,1093.00,1093.00,1093.00,3,0,3.00
08/28/2005,23:48,1092.75,1093.00,1092.75,1093.00,4,7,11.00
08/28/2005,23:49,1093.00,1093.00,1093.00,1093.00,50,0,50.00
08/28/2005,23:50,1093.00,1093.25,1093.00,1093.00,104,56,160.00
08/28/2005,23:51,1093.25,1093.25,1092.75,1093.00,2,55,57.00
08/28/2005,23:52,1093.00,1093.00,1093.00,1093.00,0,5,5.00
08/28/2005,23:53,1093.25,1093.25,1093.25,1093.25,3,0,3.00
08/28/2005,23:54,1093.25,1093.25,1093.25,1093.25,6,0,6.00
08/28/2005,23:55,1093.25,1093.25,1093.25,1093.25,1,0,1.00
08/28/2005,23:56,1093.00,1093.00,1093.00,1093.00,0,8,8.00
08/28/2005,23:57,1093.00,1093.00,1093.00,1093.00,0,22,22.00
08/28/2005,23:59,1093.00,1093.00,1093.00,1093.00,0,8,8.00
08/29/2005,00:00,1092.75,1093.25,1092.75,1093.25,7,11,18.00
08/29/2005,00:01,1093.25,1093.25,1093.00,1093.25,8,7,15.00
08/29/2005,00:02,1093.00,1093.00,1093.00,1093.00,0,6,6.00
08/29/2005,00:03,1093.00,1093.00,1093.00,1093.00,0,1,1.00
08/29/2005,00:05,1093.00,1093.00,1093.00,1093.00,0,22,22.00
08/29/2005,00:06,1093.00,1093.25,1093.00,1093.00,1,61,62.00
08/29/2005,00:07,1093.00,1093.00,1092.75,1092.75,0,7,7.00
08/29/2005,00:08,1093.00,1093.00,1093.00,1093.00,5,0,5.00
08/29/2005,00:09,1093.00,1093.00,1093.00,1093.00,2,0,2.00
08/29/2005,00:10,1092.75,1093.00,1092.75,1093.00,10,2,12.00
08/29/2005,00:11,1092.75,1092.75,1092.75,1092.75,0,2,2.00
08/29/2005,00:13,1093.00,1093.00,1092.75,1093.00,5,10,15.00
08/29/2005,00:18,1092.75,1093.00,1092.75,1092.75,5,55,60.00
08/29/2005,00:19,1092.75,1092.75,1092.75,1092.75,0,4,4.00
08/29/2005,00:20,1092.75,1093.00,1092.75,1093.00,4,2,6.00
08/29/2005,00:21,1093.00,1093.00,1093.00,1093.00,2,0,2.00
08/29/2005,00:22,1093.00,1093.00,1093.00,1093.00,5,0,5.00
08/29/2005,00:23,1092.75,1093.00,1092.75,1093.00,1,20,21.00
08/29/2005,00:24,1092.75,1092.75,1092.75,1092.75,0,33,33.00
08/29/2005,00:25,1092.75,1092.75,1092.75,1092.75,0,4,4.00
08/29/2005,00:26,1092.75,1093.00,1092.75,1093.00,1,1,2.00
08/29/2005,00:27,1092.75,1093.00,1092.75,1093.00,2,1,3.00
08/29/2005,00:28,1093.00,1093.00,1093.00,1093.00,1,0,1.00
08/29/2005,00:29,1093.00,1093.00,1093.00,1093.00,1,0,1.00
08/29/2005,00:30,1093.00,1093.00,1092.75,1092.75,3,21,24.00
08/29/2005,00:32,1093.00,1093.00,1092.75,1092.75,30,1,31.00
08/29/2005,00:33,1093.00,1093.25,1093.00,1093.25,37,0,37.00
08/29/2005,00:34,1093.00,1093.00,1093.00,1093.00,0,2,2.00
08/29/2005,00:35,1093.25,1093.25,1093.00,1093.25,136,1,137.00
08/29/2005,00:36,1093.25,1093.25,1093.25,1093.25,66,0,66.00
08/29/2005,00:37,1093.00,1093.00,1093.00,1093.00,0,55,55.00
08/29/2005,00:39,1093.00,1093.00,1093.00,1093.00,0,6,6.00
08/29/2005,00:40,1093.00,1093.00,1093.00,1093.00,0,57,57.00
08/29/2005,00:41,1093.00,1093.25,1093.00,1093.00,57,110,167.00
08/29/2005,00:42,1093.00,1093.00,1093.00,1093.00,0,48,48.00
08/29/2005,00:43,1093.00,1093.25,1093.00,1093.25,1,3,4.00
08/29/2005,00:44,1093.25,1093.25,1093.00,1093.25,3,50,53.00
08/29/2005,00:45,1093.25,1093.25,1093.25,1093.25,1,0,1.00
08/29/2005,00:46,1093.00,1093.00,1093.00,1093.00,0,12,12.00
08/29/2005,00:48,1093.25,1093.50,1093.25,1093.50,134,0,134.00
08/29/2005,00:49,1093.25,1093.25,1093.25,1093.25,0,129,129.00
08/29/2005,00:51,1093.25,1093.25,1093.25,1093.25,0,27,27.00
08/29/2005,00:52,1093.50,1093.50,1093.25,1093.25,1,16,17.00
08/29/2005,00:53,1093.25,1093.25,1093.00,1093.25,2,100,102.00
08/29/2005,00:54,1093.00,1093.00,1093.00,1093.00,0,59,59.00
08/29/2005,01:00,1093.25,1093.25,1093.25,1093.25,1,0,1.00
08/29/2005,01:01,1093.25,1093.25,1093.00,1093.25,94,2,96.00
08/29/2005,01:02,1093.25,1093.25,1092.75,1092.75,36,174,210.00
08/29/2005,01:03,1093.00,1093.25,1092.75,1092.75,20,14,34.00
08/29/2005,01:04,1093.00,1093.00,1093.00,1093.00,58,0,58.00
08/29/2005,01:05,1093.25,1093.50,1093.25,1093.25,108,1,109.00
08/29/2005,01:06,1093.25,1093.25,1093.25,1093.25,0,33,33.00
08/29/2005,01:07,1093.25,1093.25,1093.25,1093.25,0,1,1.00
08/29/2005,01:08,1093.25,1093.25,1093.25,1093.25,0,4,4.00
08/29/2005,01:09,1093.25,1093.50,1093.25,1093.50,4,110,114.00
08/29/2005,01:10,1093.25,1093.50,1093.25,1093.25,10,32,42.00
08/29/2005,01:11,1093.25,1093.25,1093.00,1093.00,0,17,17.00
08/29/2005,01:12,1093.00,1093.00,1092.75,1092.75,0,58,58.00
08/29/2005,01:13,1093.00,1093.00,1092.75,1093.00,43,1,44.00
08/29/2005,01:14,1093.00,1093.25,1092.75,1092.75,20,10,30.00
08/29/2005,01:15,1093.00,1093.25,1093.00,1093.00,3,3,6.00
08/29/2005,01:16,1092.75,1093.00,1092.75,1093.00,11,1,12.00
08/29/2005,01:17,1093.00,1093.00,1092.75,1092.75,1,1,2.00
08/29/2005,01:18,1093.00,1093.00,1093.00,1093.00,7,0,7.00
08/29/2005,01:20,1093.00,1093.00,1093.00,1093.00,2,0,2.00
08/29/2005,01:21,1093.25,1093.25,1093.00,1093.00,5,5,10.00
08/29/2005,01:22,1093.25,1093.25,1093.00,1093.00,8,39,47.00
08/29/2005,01:23,1093.00,1093.00,1093.00,1093.00,0,9,9.00
08/29/2005,01:24,1093.00,1093.00,1093.00,1093.00,0,5,5.00
08/29/2005,01:25,1093.00,1093.00,1093.00,1093.00,0,8,8.00
08/29/2005,01:26,1093.25,1093.50,1093.25,1093.50,61,0,61.00
08/29/2005,01:27,1093.50,1093.50,1093.25,1093.25,2,15,17.00
08/29/2005,01:28,1093.25,1093.75,1093.25,1093.75,110,36,146.00
08/29/2005,01:29,1093.50,1093.50,1093.50,1093.50,0,64,64.00
08/29/2005,01:30,1093.50,1093.50,1093.50,1093.50,0,26,26.00
08/29/2005,01:31,1093.25,1093.25,1093.25,1093.25,0,1,1.00
08/29/2005,01:32,1093.25,1093.25,1093.25,1093.25,0,2,2.00
08/29/2005,01:33,1093.50,1093.50,1093.50,1093.50,50,0,50.00
08/29/2005,01:34,1093.25,1093.75,1093.25,1093.50,36,20,56.00
08/29/2005,01:35,1093.50,1093.50,1093.50,1093.50,0,17,17.00
08/29/2005,01:36,1093.50,1093.50,1093.50,1093.50,0,4,4.00
08/29/2005,01:37,1093.25,1093.25,1093.25,1093.25,0,1,1.00
08/29/2005,01:38,1093.50,1093.50,1093.50,1093.50,2,0,2.00
08/29/2005,01:39,1093.25,1093.50,1093.25,1093.50,40,2,42.00
08/29/2005,01:40,1093.50,1093.50,1093.50,1093.50,14,0,14.00
08/29/2005,01:41,1093.50,1093.50,1093.25,1093.50,72,3,75.00
08/29/2005,01:42,1093.50,1093.50,1093.50,1093.50,1,0,1.00
08/29/2005,01:43,1093.25,1093.50,1093.25,1093.50,66,5,71.00
08/29/2005,01:44,1093.50,1093.50,1093.50,1093.50,64,0,64.00
08/29/2005,01:45,1093.50,1093.50,1093.50,1093.50,53,0,53.00
08/29/2005,01:46,1093.50,1093.75,1093.50,1093.75,101,3,104.00
08/29/2005,01:49,1093.75,1093.75,1093.75,1093.75,20,0,20.00
08/29/2005,01:50,1093.75,1094.00,1093.75,1093.75,201,56,257.00
08/29/2005,01:51,1093.75,1094.00,1093.75,1093.75,102,49,151.00
08/29/2005,01:52,1093.75,1093.75,1093.75,1093.75,0,6,6.00
08/29/2005,01:53,1093.75,1093.75,1093.75,1093.75,0,6,6.00
08/29/2005,01:54,1093.75,1094.00,1093.50,1093.75,4,22,26.00
08/29/2005,01:55,1093.75,1094.00,1093.75,1093.75,13,2,15.00
08/29/2005,01:56,1093.50,1093.50,1093.50,1093.50,0,52,52.00
08/29/2005,01:57,1093.25,1093.50,1093.00,1093.00,2,129,131.00
08/29/2005,01:58,1093.00,1093.00,1092.75,1093.00,4,5,9.00
08/29/2005,01:59,1093.00,1093.00,1092.75,1093.00,35,3,38.00
08/29/2005,02:00,1093.00,1093.00,1093.00,1093.00,117,0,117.00
08/29/2005,02:01,1093.25,1093.25,1093.00,1093.25,14,5,19.00
08/29/2005,02:02,1093.25,1093.25,1093.00,1093.25,32,3,35.00
08/29/2005,02:03,1093.00,1093.25,1092.75,1093.00,40,203,243.00
08/29/2005,02:04,1093.00,1093.00,1092.75,1092.75,1,130,131.00
08/29/2005,02:05,1093.00,1093.00,1093.00,1093.00,192,0,192.00
08/29/2005,02:06,1093.25,1093.25,1093.00,1093.25,2,24,26.00
08/29/2005,02:07,1093.00,1093.00,1093.00,1093.00,0,4,4.00
08/29/2005,02:08,1093.25,1094.00,1093.25,1093.75,507,103,610.00
08/29/2005,02:09,1094.00,1094.25,1094.00,1094.25,249,75,324.00
08/29/2005,02:10,1094.25,1094.50,1094.00,1094.25,78,127,205.00
08/29/2005,02:11,1094.25,1094.25,1094.00,1094.00,188,16,204.00
08/29/2005,02:12,1094.25,1094.75,1094.25,1094.50,227,31,258.00
08/29/2005,02:13,1094.50,1094.75,1094.50,1094.50,2,137,139.00
08/29/2005,02:14,1094.50,1094.75,1094.25,1094.75,194,10,204.00
08/29/2005,02:15,1094.75,1095.00,1094.75,1094.75,259,18,277.00
08/29/2005,02:16,1095.00,1095.00,1094.75,1095.00,103,28,131.00
08/29/2005,02:17,1095.00,1095.25,1094.75,1094.75,100,115,215.00
08/29/2005,02:18,1094.75,1095.00,1094.50,1094.75,63,34,97.00
08/29/2005,02:19,1094.75,1095.25,1094.75,1095.00,96,76,172.00
08/29/2005,02:20,1094.75,1094.75,1094.50,1094.75,26,196,222.00
08/29/2005,02:21,1094.50,1094.75,1094.50,1094.50,1,53,54.00
08/29/2005,02:22,1094.75,1095.00,1094.75,1095.00,154,0,154.00
08/29/2005,02:23,1095.00,1095.00,1094.75,1095.00,99,1,100.00
08/29/2005,02:24,1095.00,1095.25,1094.75,1095.00,191,35,226.00
08/29/2005,02:25,1095.00,1095.25,1095.00,1095.25,1,230,231.00
08/29/2005,02:26,1095.00,1095.25,1095.00,1095.00,17,76,93.00
08/29/2005,02:27,1095.00,1095.00,1095.00,1095.00,0,146,146.00
08/29/2005,02:28,1095.00,1095.25,1095.00,1095.25,491,9,500.00
08/29/2005,02:29,1095.25,1095.50,1095.00,1095.25,80,21,101.00
08/29/2005,02:30,1095.50,1095.50,1095.25,1095.50,46,6,52.00
08/29/2005,02:31,1095.50,1095.50,1095.50,1095.50,97,0,97.00
08/29/2005,02:32,1095.25,1095.50,1095.25,1095.50,411,17,428.00
08/29/2005,02:33,1095.50,1095.50,1095.25,1095.50,37,1,38.00
08/29/2005,02:34,1095.50,1095.50,1095.50,1095.50,5,0,5.00
08/29/2005,02:35,1095.50,1095.50,1095.25,1095.50,247,5,252.00
08/29/2005,02:36,1095.50,1095.50,1095.25,1095.25,6,196,202.00
08/29/2005,02:37,1095.25,1095.50,1095.25,1095.50,75,192,267.00
08/29/2005,02:38,1095.50,1095.75,1095.50,1095.50,80,13,93.00
08/29/2005,02:39,1095.50,1095.50,1095.25,1095.25,0,100,100.00
08/29/2005,02:40,1095.25,1095.25,1095.25,1095.25,0,5,5.00
08/29/2005,02:41,1095.50,1095.50,1095.50,1095.50,1,0,1.00
08/29/2005,02:42,1095.50,1095.75,1095.50,1095.50,161,2,163.00
08/29/2005,02:43,1095.50,1095.50,1095.50,1095.50,0,27,27.00
08/29/2005,02:44,1095.50,1095.50,1095.50,1095.50,0,186,186.00
08/29/2005,02:45,1095.50,1095.75,1095.50,1095.75,43,15,58.00
08/29/2005,02:46,1095.75,1095.75,1095.50,1095.50,293,1,294.00
08/29/2005,02:47,1095.75,1095.75,1095.50,1095.50,7,170,177.00
08/29/2005,02:48,1095.50,1095.75,1095.50,1095.75,1,55,56.00
08/29/2005,02:49,1095.50,1095.50,1095.50,1095.50,0,166,166.00
08/29/2005,02:50,1095.50,1095.50,1095.50,1095.50,0,7,7.00
08/29/2005,02:51,1095.50,1095.75,1095.50,1095.50,2,6,8.00
08/29/2005,02:52,1095.75,1095.75,1095.50,1095.50,17,1,18.00
08/29/2005,02:53,1095.75,1095.75,1095.75,1095.75,4,0,4.00
08/29/2005,02:54,1095.50,1095.50,1095.50,1095.50,0,1,1.00
08/29/2005,02:55,1095.50,1095.50,1095.50,1095.50,0,7,7.00
08/29/2005,02:56,1095.50,1095.50,1095.50,1095.50,0,155,155.00
08/29/2005,02:57,1095.50,1095.50,1095.50,1095.50,0,258,258.00
08/29/2005,02:58,1095.50,1095.50,1095.25,1095.50,20,26,46.00
08/29/2005,02:59,1095.50,1095.50,1095.50,1095.50,5,0,5.00
08/29/2005,03:00,1095.50,1095.50,1095.50,1095.50,4,0,4.00
08/29/2005,03:01,1095.50,1095.50,1095.50,1095.50,38,0,38.00
08/29/2005,03:02,1095.50,1095.75,1095.50,1095.75,255,0,255.00
08/29/2005,03:03,1095.75,1096.50,1095.75,1096.50,507,0,507.00
08/29/2005,03:04,1096.50,1097.00,1096.50,1096.75,936,307,1243.00
08/29/2005,03:05,1097.00,1097.00,1096.25,1096.25,30,144,174.00
08/29/2005,03:06,1096.25,1096.50,1096.25,1096.25,4,7,11.00
08/29/2005,03:07,1096.25,1096.50,1096.00,1096.00,109,137,246.00
08/29/2005,03:08,1096.25,1096.50,1096.25,1096.50,136,2,138.00
08/29/2005,03:09,1096.50,1096.50,1096.25,1096.50,30,1,31.00
08/29/2005,03:10,1096.50,1096.50,1095.50,1095.75,174,563,737.00
08/29/2005,03:11,1095.50,1095.75,1095.50,1095.75,118,6,124.00
08/29/2005,03:12,1095.50,1095.50,1095.25,1095.50,75,93,168.00
08/29/2005,03:13,1095.50,1096.00,1095.50,1095.75,64,47,111.00
08/29/2005,03:14,1096.00,1096.00,1096.00,1096.00,66,0,66.00
08/29/2005,03:15,1096.25,1096.25,1096.00,1096.00,1,21,22.00
08/29/2005,03:16,1096.00,1096.25,1095.75,1096.25,73,34,107.00
08/29/2005,03:17,1096.25,1096.25,1096.00,1096.25,46,2,48.00
08/29/2005,03:18,1096.25,1096.25,1096.25,1096.25,53,0,53.00
08/29/2005,03:19,1096.50,1096.50,1096.25,1096.25,6,53,59.00
08/29/2005,03:20,1096.00,1096.00,1095.50,1095.50,0,172,172.00
08/29/2005,03:21,1095.75,1096.00,1095.75,1096.00,7,0,7.00
08/29/2005,03:22,1096.00,1096.25,1096.00,1096.25,45,2,47.00
08/29/2005,03:23,1096.00,1096.00,1095.75,1096.00,64,66,130.00
08/29/2005,03:24,1096.00,1096.00,1096.00,1096.00,7,0,7.00
08/29/2005,03:25,1095.75,1096.25,1095.75,1096.00,54,7,61.00
08/29/2005,03:26,1096.00,1096.25,1096.00,1096.25,71,50,121.00
08/29/2005,03:27,1096.25,1096.50,1096.25,1096.50,35,0,35.00
08/29/2005,03:28,1096.50,1097.00,1096.50,1096.75,306,19,325.00
08/29/2005,03:29,1096.75,1097.50,1096.75,1097.00,498,143,641.00
08/29/2005,03:30,1097.00,1097.25,1097.00,1097.00,1,56,57.00
08/29/2005,03:31,1097.25,1097.50,1097.00,1097.00,90,6,96.00
08/29/2005,03:32,1097.25,1097.25,1097.00,1097.00,17,35,52.00
08/29/2005,03:33,1097.00,1097.00,1096.50,1096.50,0,84,84.00
08/29/2005,03:34,1096.50,1096.75,1096.50,1096.75,13,3,16.00
08/29/2005,03:35,1096.75,1096.75,1096.75,1096.75,1,0,1.00
08/29/2005,03:36,1096.75,1096.75,1096.75,1096.75,27,0,27.00
08/29/2005,03:37,1096.75,1096.75,1096.75,1096.75,82,0,82.00
08/29/2005,03:38,1096.75,1096.75,1096.75,1096.75,2,0,2.00
08/29/2005,03:39,1096.75,1097.00,1096.50,1097.00,43,7,50.00
08/29/2005,03:41,1097.00,1097.00,1096.75,1097.00,83,1,84.00
08/29/2005,03:42,1097.25,1097.25,1097.00,1097.25,165,1,166.00
08/29/2005,03:43,1097.50,1097.50,1097.25,1097.25,1,66,67.00
08/29/2005,03:44,1097.25,1097.25,1097.00,1097.25,2,24,26.00
08/29/2005,03:45,1097.25,1097.50,1097.25,1097.25,15,16,31.00
08/29/2005,03:46,1097.25,1097.50,1097.25,1097.25,2,20,22.00
08/29/2005,03:47,1097.25,1097.50,1097.25,1097.25,6,39,45.00
08/29/2005,03:48,1097.00,1097.00,1096.75,1097.00,20,120,140.00
08/29/2005,03:49,1097.00,1097.00,1096.75,1096.75,23,174,197.00
08/29/2005,03:50,1096.50,1097.00,1096.50,1097.00,93,8,101.00
08/29/2005,03:51,1097.00,1097.25,1097.00,1097.00,17,2,19.00
08/29/2005,03:52,1097.25,1097.25,1097.00,1097.25,133,1,134.00
08/29/2005,03:53,1097.25,1097.25,1097.00,1097.25,115,2,117.00
08/29/2005,03:54,1097.25,1097.50,1097.00,1097.00,94,31,125.00
08/29/2005,03:55,1097.25,1097.25,1097.00,1097.25,168,1,169.00
08/29/2005,03:56,1097.25,1097.25,1097.25,1097.25,64,0,64.00
08/29/2005,03:57,1097.25,1097.25,1097.00,1097.25,46,5,51.00
08/29/2005,03:58,1097.00,1097.25,1097.00,1097.25,8,2,10.00
08/29/2005,03:59,1097.25,1097.25,1097.25,1097.25,6,0,6.00
08/29/2005,04:00,1097.50,1097.50,1097.50,1097.50,1,0,1.00
08/29/2005,04:01,1097.50,1097.75,1097.50,1097.50,445,148,593.00
08/29/2005,04:02,1097.50,1097.75,1097.25,1097.50,210,349,559.00
08/29/2005,04:03,1097.50,1097.50,1097.50,1097.50,0,90,90.00
08/29/2005,04:04,1097.50,1097.50,1097.50,1097.50,0,4,4.00
08/29/2005,04:05,1097.25,1097.25,1097.25,1097.25,0,64,64.00
08/29/2005,04:06,1097.25,1097.25,1097.00,1097.00,0,3,3.00
08/29/2005,04:07,1097.00,1097.00,1097.00,1097.00,0,138,138.00
08/29/2005,04:08,1097.00,1097.00,1096.50,1096.75,35,101,136.00
08/29/2005,04:09,1097.00,1097.25,1096.75,1097.00,18,11,29.00
08/29/2005,04:10,1097.00,1097.25,1097.00,1097.25,1,7,8.00
08/29/2005,04:11,1096.75,1096.75,1096.75,1096.75,0,30,30.00
08/29/2005,04:12,1096.75,1097.00,1096.50,1096.75,3,9,12.00
08/29/2005,04:13,1097.00,1097.00,1097.00,1097.00,39,0,39.00
08/29/2005,04:14,1097.00,1097.00,1097.00,1097.00,44,0,44.00
08/29/2005,04:15,1097.00,1097.00,1097.00,1097.00,3,0,3.00
08/29/2005,04:16,1097.00,1097.00,1097.00,1097.00,13,0,13.00
08/29/2005,04:17,1097.00,1097.25,1096.75,1097.25,22,2,24.00
08/29/2005,04:18,1097.25,1097.25,1097.00,1097.25,2,25,27.00
08/29/2005,04:19,1097.00,1097.00,1097.00,1097.00,0,106,106.00
08/29/2005,04:20,1097.00,1097.25,1097.00,1097.00,3,39,42.00
08/29/2005,04:21,1097.25,1097.25,1097.00,1097.00,1,3,4.00
08/29/2005,04:22,1097.25,1097.25,1097.00,1097.00,2,4,6.00
08/29/2005,04:23,1096.75,1096.75,1096.00,1096.00,81,486,567.00
08/29/2005,04:24,1096.25,1096.25,1096.00,1096.25,37,1,38.00
08/29/2005,04:25,1096.25,1096.50,1096.00,1096.25,28,80,108.00
08/29/2005,04:26,1096.25,1096.50,1096.00,1096.25,61,13,74.00
08/29/2005,04:27,1096.25,1096.25,1096.25,1096.25,26,0,26.00
08/29/2005,04:28,1096.25,1096.25,1096.25,1096.25,56,0,56.00
08/29/2005,04:29,1096.50,1096.50,1096.25,1096.25,2,2,4.00
08/29/2005,04:30,1096.25,1096.25,1096.25,1096.25,0,1,1.00
08/29/2005,04:31,1096.25,1096.75,1096.25,1096.75,33,4,37.00
08/29/2005,04:32,1096.75,1097.00,1096.75,1097.00,91,0,91.00
08/29/2005,04:34,1097.00,1097.00,1097.00,1097.00,37,0,37.00
08/29/2005,04:35,1096.75,1096.75,1096.75,1096.75,0,2,2.00
08/29/2005,04:36,1097.00,1097.00,1096.50,1096.50,2,63,65.00
08/29/2005,04:37,1096.75,1096.75,1096.50,1096.50,1,2,3.00
08/29/2005,04:38,1096.75,1096.75,1096.50,1096.50,14,1,15.00
08/29/2005,04:39,1096.50,1096.75,1096.50,1096.50,5,28,33.00
08/29/2005,04:40,1096.75,1096.75,1096.50,1096.50,53,1,54.00
08/29/2005,04:41,1096.50,1096.75,1096.50,1096.50,11,2,13.00
08/29/2005,04:42,1096.75,1096.75,1096.75,1096.75,2,0,2.00
08/29/2005,04:43,1096.75,1096.75,1096.50,1096.50,3,6,9.00
08/29/2005,04:44,1096.50,1096.75,1096.50,1096.75,32,1,33.00
08/29/2005,04:45,1096.75,1096.75,1096.50,1096.50,81,1,82.00
08/29/2005,04:46,1096.50,1096.50,1096.50,1096.50,0,43,43.00
08/29/2005,04:47,1096.25,1096.25,1096.00,1096.25,4,137,141.00
08/29/2005,04:48,1096.00,1096.25,1096.00,1096.25,2,1,3.00
08/29/2005,04:49,1096.00,1096.25,1096.00,1096.25,1,11,12.00
08/29/2005,04:50,1096.25,1096.25,1096.25,1096.25,3,0,3.00
08/29/2005,04:51,1096.25,1096.25,1096.25,1096.25,1,0,1.00
08/29/2005,04:52,1096.00,1096.00,1095.75,1095.75,0,180,180.00
08/29/2005,04:53,1095.75,1095.75,1095.75,1095.75,0,55,55.00
08/29/2005,04:54,1096.00,1096.00,1095.75,1095.75,1,131,132.00
08/29/2005,04:55,1095.75,1095.75,1095.75,1095.75,0,19,19.00
08/29/2005,04:56,1096.00,1096.25,1096.00,1096.25,109,15,124.00
08/29/2005,04:57,1096.25,1096.25,1096.25,1096.25,150,0,150.00
08/29/2005,04:58,1096.25,1096.25,1096.25,1096.25,12,0,12.00
08/29/2005,04:59,1096.25,1096.25,1096.25,1096.25,38,0,38.00
08/29/2005,05:00,1096.25,1096.75,1096.25,1096.50,70,40,110.00
08/29/2005,05:01,1096.50,1096.75,1096.50,1096.50,6,13,19.00
08/29/2005,05:02,1096.25,1096.25,1096.25,1096.25,0,61,61.00
08/29/2005,05:03,1096.25,1096.25,1096.25,1096.25,0,57,57.00
08/29/2005,05:04,1096.50,1096.50,1096.50,1096.50,29,0,29.00
08/29/2005,05:05,1096.50,1096.50,1096.50,1096.50,4,0,4.00
08/29/2005,05:07,1096.25,1096.25,1096.25,1096.25,0,5,5.00
08/29/2005,05:08,1096.25,1096.25,1096.25,1096.25,0,20,20.00
08/29/2005,05:09,1096.25,1096.50,1096.25,1096.25,1,11,12.00
08/29/2005,05:10,1096.25,1096.25,1096.25,1096.25,0,5,5.00
08/29/2005,05:11,1096.25,1096.50,1096.25,1096.50,17,1,18.00
08/29/2005,05:12,1096.50,1096.50,1096.50,1096.50,83,0,83.00
08/29/2005,05:13,1096.75,1096.75,1096.75,1096.75,36,0,36.00
08/29/2005,05:14,1096.75,1096.75,1096.75,1096.75,9,0,9.00
08/29/2005,05:15,1096.75,1096.75,1096.75,1096.75,39,0,39.00
08/29/2005,05:16,1096.75,1096.75,1096.50,1096.75,3,1,4.00
08/29/2005,05:17,1096.75,1096.75,1096.75,1096.75,39,0,39.00
08/29/2005,05:18,1097.00,1097.00,1096.75,1096.75,95,1,96.00
08/29/2005,05:19,1096.75,1097.00,1096.75,1096.75,1,7,8.00
08/29/2005,05:20,1096.75,1096.75,1096.75,1096.75,0,93,93.00
08/29/2005,05:21,1096.75,1097.25,1096.50,1097.00,54,369,423.00
08/29/2005,05:22,1096.75,1096.75,1096.75,1096.75,0,75,75.00
08/29/2005,05:23,1096.75,1097.00,1096.75,1096.75,2,7,9.00
08/29/2005,05:24,1096.75,1096.75,1096.75,1096.75,0,16,16.00
08/29/2005,05:25,1096.75,1096.75,1096.75,1096.75,0,35,35.00
08/29/2005,05:26,1096.75,1097.00,1096.75,1097.00,3,1,4.00
08/29/2005,05:27,1096.75,1097.00,1096.75,1097.00,32,2,34.00
08/29/2005,05:28,1097.00,1097.25,1097.00,1097.00,9,48,57.00
08/29/2005,05:29,1097.00,1097.00,1097.00,1097.00,0,2,2.00
08/29/2005,05:30,1097.00,1097.00,1096.75,1097.00,42,2,44.00
08/29/2005,05:31,1097.25,1097.25,1096.75,1096.75,2,81,83.00
08/29/2005,05:32,1097.00,1097.00,1097.00,1097.00,226,0,226.00
08/29/2005,05:33,1097.00,1097.00,1097.00,1097.00,85,0,85.00
08/29/2005,05:34,1097.00,1097.00,1096.75,1096.75,102,1,103.00
08/29/2005,05:35,1097.00,1097.00,1096.75,1096.75,8,145,153.00
08/29/2005,05:36,1096.50,1096.75,1096.50,1096.50,5,34,39.00
08/29/2005,05:37,1096.50,1096.75,1096.50,1096.50,15,95,110.00
08/29/2005,05:38,1096.25,1096.50,1096.25,1096.25,1,4,5.00
08/29/2005,05:39,1096.25,1096.50,1096.25,1096.25,1,10,11.00
08/29/2005,05:41,1096.25,1096.25,1096.25,1096.25,0,74,74.00
08/29/2005,05:42,1096.25,1096.25,1096.00,1096.00,0,147,147.00
08/29/2005,05:43,1095.75,1096.00,1095.75,1096.00,43,29,72.00
08/29/2005,05:44,1096.25,1096.25,1096.25,1096.25,1,0,1.00
08/29/2005,05:45,1096.00,1096.25,1095.75,1096.25,16,61,77.00
08/29/2005,05:46,1096.00,1096.00,1095.75,1095.75,0,7,7.00
08/29/2005,05:48,1095.75,1095.75,1095.75,1095.75,0,38,38.00
08/29/2005,05:49,1095.75,1096.00,1095.75,1095.75,12,20,32.00
08/29/2005,05:50,1096.00,1096.00,1096.00,1096.00,49,0,49.00
08/29/2005,05:51,1096.25,1096.25,1096.00,1096.00,1,26,27.00
08/29/2005,05:52,1096.00,1096.00,1096.00,1096.00,0,2,2.00
08/29/2005,05:53,1095.75,1096.00,1095.75,1096.00,66,5,71.00
08/29/2005,05:54,1096.00,1096.00,1096.00,1096.00,11,0,11.00
08/29/2005,05:55,1096.00,1096.00,1096.00,1096.00,34,0,34.00
08/29/2005,05:56,1096.00,1096.25,1096.00,1096.25,2,0,2.00
08/29/2005,05:57,1096.00,1096.00,1096.00,1096.00,0,40,40.00
08/29/2005,05:58,1096.00,1096.00,1096.00,1096.00,0,4,4.00
08/29/2005,05:59,1095.75,1095.75,1095.75,1095.75,0,7,7.00
08/29/2005,06:00,1095.75,1096.00,1095.75,1096.00,1,4,5.00
08/29/2005,06:02,1095.75,1095.75,1095.75,1095.75,0,35,35.00
08/29/2005,06:03,1095.50,1095.75,1095.50,1095.75,10,3,13.00
08/29/2005,06:04,1095.50,1095.75,1095.50,1095.50,1,157,158.00
08/29/2005,06:06,1095.50,1095.50,1095.50,1095.50,0,20,20.00
08/29/2005,06:07,1095.50,1095.75,1095.50,1095.50,6,49,55.00
08/29/2005,06:08,1095.50,1095.50,1095.25,1095.25,5,77,82.00
08/29/2005,06:09,1095.25,1095.50,1095.25,1095.25,2,17,19.00
08/29/2005,06:10,1095.25,1095.50,1095.25,1095.50,2,2,4.00
08/29/2005,06:11,1095.25,1095.50,1095.25,1095.50,47,4,51.00
08/29/2005,06:12,1095.50,1095.50,1095.25,1095.25,99,250,349.00
08/29/2005,06:13,1095.25,1095.50,1095.25,1095.50,9,31,40.00
08/29/2005,06:14,1095.50,1095.50,1095.25,1095.25,1,3,4.00
08/29/2005,06:15,1095.25,1095.25,1095.00,1095.00,12,110,122.00
08/29/2005,06:16,1095.00,1095.25,1095.00,1095.25,138,3,141.00
08/29/2005,06:17,1095.50,1095.50,1095.25,1095.25,1,67,68.00
08/29/2005,06:18,1095.25,1095.50,1095.00,1095.00,1,22,23.00
08/29/2005,06:19,1095.25,1095.25,1095.25,1095.25,55,0,55.00
08/29/2005,06:20,1095.25,1095.25,1095.25,1095.25,5,0,5.00
08/29/2005,06:21,1095.50,1095.50,1095.50,1095.50,1,0,1.00
08/29/2005,06:23,1095.50,1095.50,1095.50,1095.50,68,0,68.00
08/29/2005,06:24,1095.50,1095.75,1095.25,1095.25,73,45,118.00
08/29/2005,06:25,1095.25,1095.50,1095.25,1095.25,6,337,343.00
08/29/2005,06:26,1095.50,1095.50,1095.25,1095.25,32,1,33.00
08/29/2005,06:27,1095.50,1095.50,1095.50,1095.50,85,0,85.00
08/29/2005,06:28,1095.50,1095.50,1095.50,1095.50,18,0,18.00
08/29/2005,06:29,1095.50,1095.75,1095.25,1095.25,118,189,307.00
08/29/2005,06:30,1095.00,1095.25,1095.00,1095.25,102,184,286.00
08/29/2005,06:31,1095.25,1095.50,1095.25,1095.50,130,0,130.00
08/29/2005,06:32,1095.50,1095.50,1095.50,1095.50,1,0,1.00
08/29/2005,06:33,1095.50,1095.50,1095.50,1095.50,97,0,97.00
08/29/2005,06:34,1095.50,1095.50,1095.50,1095.50,10,0,10.00
08/29/2005,06:35,1095.50,1095.50,1095.25,1095.25,26,1,27.00
08/29/2005,06:36,1095.25,1095.50,1095.25,1095.25,91,135,226.00
08/29/2005,06:37,1095.25,1095.25,1095.00,1095.25,20,56,76.00
08/29/2005,06:38,1095.25,1095.25,1095.25,1095.25,169,0,169.00
08/29/2005,06:39,1095.25,1095.25,1095.25,1095.25,4,0,4.00
08/29/2005,06:41,1095.25,1095.25,1095.25,1095.25,100,0,100.00
08/29/2005,06:42,1095.25,1095.25,1095.25,1095.25,1,0,1.00
08/29/2005,06:43,1095.25,1095.50,1095.25,1095.25,26,42,68.00
08/29/2005,06:44,1095.50,1095.50,1095.50,1095.50,5,0,5.00
08/29/2005,06:45,1095.25,1095.25,1095.25,1095.25,0,53,53.00
08/29/2005,06:46,1095.50,1095.50,1095.00,1095.00,1,137,138.00
08/29/2005,06:47,1095.25,1095.25,1095.00,1095.25,11,20,31.00
08/29/2005,06:48,1095.00,1095.00,1095.00,1095.00,0,26,26.00
08/29/2005,06:49,1095.25,1095.25,1095.25,1095.25,124,0,124.00
08/29/2005,06:50,1095.25,1095.50,1095.25,1095.50,17,0,17.00
08/29/2005,06:51,1095.50,1095.50,1095.25,1095.50,107,82,189.00
08/29/2005,06:52,1095.50,1095.75,1095.50,1095.75,68,0,68.00
08/29/2005,06:53,1095.50,1095.50,1095.50,1095.50,0,3,3.00
08/29/2005,06:54,1095.75,1095.75,1095.50,1095.50,1,133,134.00
08/29/2005,06:55,1095.50,1095.50,1095.25,1095.50,100,11,111.00
08/29/2005,06:56,1095.50,1095.50,1095.25,1095.50,2,100,102.00
08/29/2005,06:57,1095.25,1095.25,1095.25,1095.25,0,30,30.00
08/29/2005,06:58,1095.25,1095.50,1095.25,1095.25,101,340,441.00
08/29/2005,06:59,1095.25,1095.25,1095.00,1095.00,75,104,179.00
08/29/2005,07:00,1095.00,1095.25,1095.00,1095.25,7,102,109.00
08/29/2005,07:01,1095.25,1095.25,1095.00,1095.25,2,1,3.00
08/29/2005,07:02,1095.25,1095.25,1095.00,1095.25,7,1,8.00
08/29/2005,07:03,1095.25,1095.50,1095.25,1095.50,170,0,170.00
08/29/2005,07:04,1095.50,1095.50,1095.50,1095.50,26,0,26.00
08/29/2005,07:05,1095.25,1095.25,1095.00,1095.00,0,245,245.00
08/29/2005,07:06,1095.25,1095.25,1095.25,1095.25,113,0,113.00
08/29/2005,07:07,1095.25,1095.50,1095.25,1095.50,63,0,63.00
08/29/2005,07:08,1095.50,1095.75,1095.50,1095.50,186,1,187.00
08/29/2005,07:09,1095.75,1095.75,1095.50,1095.75,255,2,257.00
08/29/2005,07:10,1095.50,1095.75,1095.50,1095.75,3,3,6.00
08/29/2005,07:11,1095.75,1095.75,1095.50,1095.50,14,6,20.00
08/29/2005,07:12,1095.50,1095.75,1095.50,1095.50,237,7,244.00
08/29/2005,07:13,1095.75,1096.00,1095.75,1096.00,325,0,325.00
08/29/2005,07:14,1096.00,1096.00,1096.00,1096.00,665,0,665.00
08/29/2005,07:15,1096.00,1096.25,1096.00,1096.25,39,6,45.00
08/29/2005,07:16,1096.00,1096.75,1096.00,1096.75,562,58,620.00
08/29/2005,07:17,1096.75,1097.50,1096.75,1097.00,785,105,890.00
08/29/2005,07:18,1097.25,1097.50,1097.25,1097.25,596,89,685.00
08/29/2005,07:19,1097.25,1097.75,1097.25,1097.50,339,234,573.00
08/29/2005,07:20,1097.50,1097.75,1097.50,1097.50,190,16,206.00
08/29/2005,07:21,1097.50,1098.00,1097.50,1098.00,988,15,1003.00
08/29/2005,07:22,1098.00,1098.50,1097.75,1098.50,1285,4,1289.00
08/29/2005,07:23,1098.50,1099.75,1098.50,1099.75,2152,376,2528.00
08/29/2005,07:24,1099.50,1099.50,1097.75,1098.50,487,1505,1992.00
08/29/2005,07:25,1098.25,1098.75,1098.25,1098.50,374,238,612.00
08/29/2005,07:26,1098.50,1098.50,1097.75,1098.00,33,618,651.00
08/29/2005,07:27,1098.00,1098.25,1097.75,1098.00,229,48,277.00
08/29/2005,07:28,1098.00,1098.25,1098.00,1098.00,95,30,125.00
08/29/2005,07:29,1098.00,1098.00,1098.00,1098.00,0,120,120.00
08/29/2005,07:30,1097.75,1098.25,1097.75,1098.25,110,129,239.00
08/29/2005,07:31,1098.00,1098.25,1097.75,1098.00,98,175,273.00
08/29/2005,07:32,1097.75,1098.00,1097.75,1098.00,99,21,120.00
08/29/2005,07:33,1098.00,1098.50,1098.00,1098.25,199,62,261.00
08/29/2005,07:34,1098.00,1098.50,1098.00,1098.25,45,123,168.00
08/29/2005,07:35,1098.25,1098.25,1097.75,1097.75,4,155,159.00
08/29/2005,07:36,1097.75,1098.00,1097.75,1098.00,24,112,136.00
08/29/2005,07:37,1098.00,1098.00,1097.75,1098.00,90,5,95.00
08/29/2005,07:38,1098.00,1098.00,1097.75,1097.75,152,3,155.00
08/29/2005,07:39,1097.75,1098.00,1097.75,1097.75,4,103,107.00
08/29/2005,07:40,1098.00,1098.00,1097.75,1097.75,3,44,47.00
08/29/2005,07:41,1097.75,1097.75,1097.50,1097.75,163,373,536.00
08/29/2005,07:42,1097.75,1098.00,1097.75,1098.00,182,3,185.00
08/29/2005,07:43,1098.00,1098.00,1097.75,1098.00,100,269,369.00
08/29/2005,07:44,1097.75,1098.00,1097.75,1098.00,130,73,203.00
08/29/2005,07:45,1098.00,1098.00,1097.75,1098.00,137,8,145.00
08/29/2005,07:46,1098.00,1098.25,1098.00,1098.25,256,4,260.00
08/29/2005,07:47,1098.25,1098.50,1098.00,1098.25,102,52,154.00
08/29/2005,07:48,1098.25,1098.50,1098.25,1098.25,10,31,41.00
08/29/2005,07:49,1098.25,1098.25,1098.00,1098.25,139,141,280.00
08/29/2005,07:50,1098.50,1098.75,1098.25,1098.50,297,161,458.00
08/29/2005,07:51,1098.50,1098.75,1098.25,1098.50,9,110,119.00
08/29/2005,07:52,1098.50,1098.50,1098.25,1098.25,51,188,239.00
08/29/2005,07:53,1098.25,1098.25,1098.00,1098.00,0,360,360.00
08/29/2005,07:54,1098.00,1098.00,1097.75,1098.00,60,179,239.00
08/29/2005,07:55,1097.75,1098.00,1097.75,1097.75,56,55,111.00
08/29/2005,07:56,1097.75,1097.75,1097.75,1097.75,0,47,47.00
08/29/2005,07:57,1097.75,1098.00,1097.75,1098.00,114,1,115.00
08/29/2005,07:58,1098.00,1098.00,1098.00,1098.00,58,0,58.00
08/29/2005,07:59,1098.00,1098.00,1097.75,1097.75,103,2,105.00
08/29/2005,08:00,1098.00,1098.25,1097.75,1098.00,104,149,253.00
08/29/2005,08:01,1097.75,1098.00,1097.50,1097.50,5,451,456.00
08/29/2005,08:02,1097.50,1097.75,1097.50,1097.75,12,5,17.00
08/29/2005,08:03,1097.50,1097.75,1097.50,1097.50,17,86,103.00
08/29/2005,08:04,1097.50,1097.75,1097.50,1097.75,217,314,531.00
08/29/2005,08:05,1097.75,1098.00,1097.75,1097.75,10,22,32.00
08/29/2005,08:06,1097.75,1097.75,1097.50,1097.75,30,64,94.00
08/29/2005,08:07,1097.75,1098.00,1097.75,1098.00,57,59,116.00
08/29/2005,08:08,1097.75,1098.00,1097.75,1098.00,169,11,180.00
08/29/2005,08:09,1098.00,1098.00,1097.75,1098.00,63,7,70.00
08/29/2005,08:10,1098.00,1098.00,1098.00,1098.00,35,0,35.00
08/29/2005,08:11,1098.00,1098.25,1098.00,1098.00,36,59,95.00
08/29/2005,08:12,1098.00,1098.00,1097.75,1098.00,53,57,110.00
08/29/2005,08:13,1098.25,1098.50,1098.00,1098.25,110,2,112.00
08/29/2005,08:14,1098.25,1098.50,1098.25,1098.25,21,55,76.00
08/29/2005,08:15,1098.25,1098.50,1098.00,1098.00,2,32,34.00
08/29/2005,08:16,1098.00,1098.25,1098.00,1098.00,4,153,157.00
08/29/2005,08:17,1098.00,1098.25,1098.00,1098.25,6,19,25.00
08/29/2005,08:18,1098.00,1098.25,1098.00,1098.00,1,80,81.00
08/29/2005,08:19,1098.00,1098.25,1098.00,1098.25,286,12,298.00
08/29/2005,08:20,1098.25,1098.50,1098.00,1098.25,176,122,298.00
08/29/2005,08:21,1098.50,1098.50,1098.00,1098.00,3,339,342.00
08/29/2005,08:22,1098.00,1098.25,1097.75,1098.00,2,120,122.00
08/29/2005,08:23,1098.00,1098.00,1097.75,1097.75,6,3,9.00
08/29/2005,08:24,1097.75,1098.00,1097.75,1098.00,45,25,70.00
08/29/2005,08:25,1098.00,1098.25,1097.75,1098.00,47,6,53.00
08/29/2005,08:26,1098.00,1098.25,1098.00,1098.00,33,47,80.00
08/29/2005,08:27,1098.00,1098.00,1097.75,1097.75,1,544,545.00
08/29/2005,08:28,1097.75,1097.75,1097.75,1097.75,0,363,363.00
08/29/2005,08:29,1097.75,1097.75,1097.75,1097.75,0,133,133.00
08/29/2005,08:30,1097.75,1098.25,1097.75,1098.00,424,311,735.00
08/29/2005,08:31,1098.00,1098.75,1098.00,1098.75,3161,3215,6376.00
08/29/2005,08:32,1098.75,1099.00,1098.50,1098.50,2100,2351,4451.00
08/29/2005,08:33,1098.50,1099.25,1098.50,1098.75,1817,1623,3440.00
08/29/2005,08:34,1098.75,1099.25,1098.75,1099.00,2533,1048,3581.00
08/29/2005,08:35,1099.00,1099.50,1099.00,1099.25,1353,439,1792.00
08/29/2005,08:36,1099.50,1099.50,1098.50,1099.00,805,2085,2890.00
08/29/2005,08:37,1098.75,1099.00,1098.75,1098.75,662,823,1485.00
08/29/2005,08:38,1098.75,1098.75,1098.25,1098.50,876,1915,2791.00
08/29/2005,08:39,1098.50,1098.75,1098.25,1098.75,1693,1111,2804.00
08/29/2005,08:40,1098.75,1099.50,1098.75,1099.00,2653,1127,3780.00
08/29/2005,08:41,1099.25,1099.50,1098.75,1099.25,1038,812,1850.00
08/29/2005,08:42,1099.00,1099.75,1099.00,1099.00,847,1822,2669.00
08/29/2005,08:43,1099.00,1099.50,1098.75,1099.50,1435,463,1898.00
08/29/2005,08:44,1099.50,1100.00,1098.75,1099.50,3389,1075,4464.00
08/29/2005,08:45,1099.75,1099.75,1099.00,1099.25,283,1373,1656.00
08/29/2005,08:46,1099.00,1099.25,1098.50,1099.00,1163,2083,3246.00
08/29/2005,08:47,1099.00,1099.75,1098.75,1098.75,2167,1790,3957.00
08/29/2005,08:48,1098.75,1099.00,1098.25,1098.50,1128,2278,3406.00
08/29/2005,08:49,1098.50,1098.75,1098.25,1098.75,2302,437,2739.00
08/29/2005,08:50,1098.50,1099.50,1098.50,1099.00,1983,571,2554.00
08/29/2005,08:51,1099.00,1099.25,1098.75,1098.75,435,1552,1987.00
08/29/2005,08:52,1098.75,1099.25,1098.50,1099.00,1132,747,1879.00
08/29/2005,08:53,1099.00,1099.50,1098.75,1099.50,1454,972,2426.00
08/29/2005,08:54,1099.25,1099.50,1099.00,1099.50,1381,1260,2641.00
08/29/2005,08:55,1099.50,1099.75,1099.25,1099.75,1540,994,2534.00
08/29/2005,08:56,1099.75,1100.50,1099.50,1100.50,4914,1954,6868.00
08/29/2005,08:57,1100.50,1100.75,1100.00,1100.25,2281,2155,4436.00
08/29/2005,08:58,1100.50,1100.50,1100.00,1100.25,1005,1332,2337.00
08/29/2005,08:59,1100.25,1100.75,1100.25,1100.50,2372,1209,3581.00
08/29/2005,09:00,1100.50,1100.75,1100.50,1100.50,158,795,953.00
08/29/2005,09:01,1100.50,1101.50,1100.50,1101.00,7588,3685,11273.00
08/29/2005,09:02,1101.00,1101.25,1100.75,1100.75,1892,906,2798.00
08/29/2005,09:03,1100.75,1101.00,1100.25,1100.25,1124,3300,4424.00
08/29/2005,09:04,1100.25,1100.50,1100.00,1100.00,1181,1889,3070.00
08/29/2005,09:05,1100.25,1100.75,1100.00,1100.50,1594,855,2449.00
08/29/2005,09:06,1100.25,1100.75,1100.25,1100.50,1253,93,1346.00
08/29/2005,09:07,1100.25,1100.25,1099.75,1099.75,1929,3053,4982.00
08/29/2005,09:08,1100.00,1100.75,1099.75,1100.25,3377,1622,4999.00
08/29/2005,09:09,1100.50,1100.75,1100.25,1100.50,970,805,1775.00
08/29/2005,09:10,1100.50,1100.75,1100.25,1100.25,573,1387,1960.00
08/29/2005,09:11,1100.25,1101.25,1100.25,1101.00,3803,2746,6549.00
08/29/2005,09:12,1100.75,1102.25,1100.50,1102.25,7330,1839,9169.00
08/29/2005,09:13,1102.00,1103.50,1101.75,1103.25,7616,5332,12948.00
08/29/2005,09:14,1103.25,1103.75,1103.00,1103.50,5105,3953,9058.00
08/29/2005,09:15,1103.50,1104.00,1103.25,1103.50,4181,2998,7179.00
08/29/2005,09:16,1103.75,1104.00,1103.00,1103.75,4310,1707,6017.00
08/29/2005,09:17,1103.75,1105.00,1103.50,1104.50,8731,5673,14404.00
08/29/2005,09:18,1104.50,1105.00,1104.25,1104.50,2582,1967,4549.00
08/29/2005,09:19,1104.50,1105.00,1104.00,1104.25,3576,2414,5990.00
08/29/2005,09:20,1104.25,1104.50,1103.50,1103.50,1662,4712,6374.00
08/29/2005,09:21,1103.50,1104.00,1103.25,1103.75,1554,990,2544.00
08/29/2005,09:22,1103.75,1104.00,1103.25,1103.50,502,2120,2622.00
08/29/2005,09:23,1103.25,1103.75,1103.00,1103.50,1575,1245,2820.00
08/29/2005,09:24,1103.25,1104.50,1103.25,1104.00,2720,1868,4588.00
08/29/2005,09:25,1103.75,1104.50,1103.75,1104.25,2669,404,3073.00
08/29/2005,09:26,1104.25,1104.75,1104.00,1104.50,2944,1566,4510.00
08/29/2005,09:27,1104.50,1104.50,1103.75,1104.00,564,867,1431.00
08/29/2005,09:28,1104.00,1104.25,1103.75,1104.00,727,1175,1902.00
08/29/2005,09:29,1103.75,1104.00,1103.25,1103.50,1055,1929,2984.00
08/29/2005,09:30,1103.50,1104.00,1103.25,1103.50,1316,1589,2905.00
08/29/2005,09:31,1103.50,1103.75,1103.00,1103.00,1136,2491,3627.00
08/29/2005,09:32,1103.00,1104.00,1103.00,1103.75,2316,1293,3609.00
08/29/2005,09:33,1103.75,1104.00,1103.25,1103.50,838,1339,2177.00
08/29/2005,09:34,1103.50,1103.50,1102.75,1103.00,1149,1562,2711.00
08/29/2005,09:35,1103.25,1103.25,1102.75,1103.00,99,742,841.00
08/29/2005,09:36,1103.00,1103.50,1102.75,1103.00,2609,907,3516.00
08/29/2005,09:37,1103.00,1103.25,1102.75,1103.00,1368,449,1817.00
08/29/2005,09:38,1103.25,1103.50,1103.00,1103.25,1895,275,2170.00
08/29/2005,09:39,1103.25,1104.00,1103.25,1103.75,1233,1000,2233.00
08/29/2005,09:40,1103.75,1104.25,1103.25,1103.50,3190,1286,4476.00
08/29/2005,09:41,1103.50,1103.50,1103.00,1103.25,511,636,1147.00
08/29/2005,09:42,1103.00,1103.00,1102.00,1102.25,611,3791,4402.00
08/29/2005,09:43,1102.50,1102.75,1102.25,1102.25,1125,1918,3043.00
08/29/2005,09:44,1102.25,1102.50,1101.75,1102.50,1159,2675,3834.00
08/29/2005,09:45,1102.50,1102.75,1102.25,1102.25,1573,839,2412.00
08/29/2005,09:46,1102.50,1102.50,1101.75,1102.00,590,1033,1623.00
08/29/2005,09:47,1102.00,1102.50,1102.00,1102.25,1613,753,2366.00
08/29/2005,09:48,1102.25,1102.50,1102.00,1102.50,710,484,1194.00
08/29/2005,09:49,1102.50,1102.75,1102.25,1102.50,489,1015,1504.00
08/29/2005,09:50,1102.50,1102.50,1102.25,1102.50,291,485,776.00
08/29/2005,09:51,1102.50,1102.75,1102.00,1102.00,924,1215,2139.00
08/29/2005,09:52,1102.00,1102.50,1102.00,1102.25,677,1787,2464.00
08/29/2005,09:53,1102.25,1102.50,1101.50,1101.75,161,2837,2998.00
08/29/2005,09:54,1101.75,1102.00,1101.25,1101.50,1473,2470,3943.00
08/29/2005,09:55,1101.50,1102.00,1101.50,1102.00,1034,952,1986.00
08/29/2005,09:56,1101.75,1102.00,1101.75,1101.75,829,146,975.00
08/29/2005,09:57,1102.00,1102.25,1101.75,1102.00,462,491,953.00
08/29/2005,09:58,1102.00,1102.25,1101.75,1102.00,348,86,434.00
08/29/2005,09:59,1102.00,1102.00,1101.25,1101.25,76,1667,1743.00
08/29/2005,10:00,1101.50,1102.00,1101.25,1101.75,952,712,1664.00
08/29/2005,10:01,1102.00,1102.00,1101.50,1102.00,490,432,922.00
08/29/2005,10:02,1101.75,1102.50,1101.75,1102.00,1433,649,2082.00
08/29/2005,10:03,1102.25,1102.25,1101.25,1101.50,86,908,994.00
08/29/2005,10:04,1101.50,1102.00,1101.25,1101.50,733,167,900.00
08/29/2005,10:05,1101.75,1102.00,1101.25,1102.00,458,487,945.00
08/29/2005,10:06,1101.75,1102.00,1101.75,1102.00,582,49,631.00
08/29/2005,10:07,1101.75,1102.75,1101.75,1102.75,1616,88,1704.00
08/29/2005,10:08,1102.75,1103.25,1102.50,1102.50,1953,1469,3422.00
08/29/2005,10:09,1102.50,1103.50,1102.50,1103.25,1696,1119,2815.00
08/29/2005,10:10,1103.00,1103.25,1102.75,1103.00,450,484,934.00
08/29/2005,10:11,1103.25,1103.25,1102.75,1103.00,479,948,1427.00
08/29/2005,10:12,1102.75,1103.00,1102.75,1103.00,33,55,88.00
08/29/2005,10:13,1102.75,1103.00,1102.50,1102.75,787,916,1703.00
08/29/2005,10:14,1102.75,1102.75,1102.50,1102.50,24,606,630.00
08/29/2005,10:15,1102.50,1102.75,1102.25,1102.75,226,101,327.00
08/29/2005,10:16,1102.75,1103.00,1102.50,1102.75,390,265,655.00
08/29/2005,10:17,1102.75,1103.25,1102.50,1102.75,548,820,1368.00
08/29/2005,10:18,1102.75,1102.75,1102.50,1102.75,63,543,606.00
08/29/2005,10:19,1102.50,1102.75,1102.25,1102.25,401,491,892.00
08/29/2005,10:20,1102.25,1102.75,1102.00,1102.50,565,724,1289.00
08/29/2005,10:21,1102.50,1102.50,1102.25,1102.50,59,33,92.00
08/29/2005,10:22,1102.25,1102.75,1102.25,1102.25,270,146,416.00
08/29/2005,10:23,1102.50,1102.50,1102.00,1102.50,397,300,697.00
08/29/2005,10:24,1102.50,1102.50,1102.25,1102.50,658,155,813.00
08/29/2005,10:25,1102.25,1102.75,1102.00,1102.50,715,291,1006.00
08/29/2005,10:26,1102.75,1102.75,1102.00,1102.00,541,2688,3229.00
08/29/2005,10:27,1101.75,1102.50,1101.75,1102.25,536,267,803.00
08/29/2005,10:28,1102.50,1103.25,1102.50,1102.75,1710,1030,2740.00
08/29/2005,10:29,1102.75,1102.75,1102.50,1102.75,798,287,1085.00
08/29/2005,10:30,1102.75,1102.75,1102.25,1102.50,637,311,948.00
08/29/2005,10:31,1102.50,1103.00,1102.25,1102.75,794,570,1364.00
08/29/2005,10:32,1102.75,1103.00,1102.50,1102.75,141,792,933.00
08/29/2005,10:33,1102.75,1102.75,1102.25,1102.75,517,376,893.00
08/29/2005,10:34,1102.50,1102.75,1102.25,1102.50,53,673,726.00
08/29/2005,10:35,1102.25,1102.50,1102.25,1102.50,13,384,397.00
08/29/2005,10:36,1102.25,1102.50,1102.25,1102.50,241,48,289.00
08/29/2005,10:37,1102.50,1103.50,1102.50,1103.50,2052,559,2611.00
08/29/2005,10:38,1103.50,1103.75,1102.75,1102.75,2009,2090,4099.00
08/29/2005,10:39,1102.75,1103.25,1102.75,1103.25,1027,293,1320.00
08/29/2005,10:40,1103.25,1104.00,1103.00,1103.75,2644,1509,4153.00
08/29/2005,10:41,1103.50,1103.75,1103.25,1103.25,1364,694,2058.00
08/29/2005,10:42,1103.25,1103.75,1103.25,1103.50,915,250,1165.00
08/29/2005,10:43,1103.50,1103.75,1103.25,1103.25,115,503,618.00
08/29/2005,10:44,1103.25,1103.50,1103.00,1103.50,306,321,627.00
08/29/2005,10:45,1103.25,1103.75,1103.25,1103.50,326,128,454.00
08/29/2005,10:46,1103.50,1103.50,1103.25,1103.50,115,41,156.00
08/29/2005,10:47,1103.50,1103.75,1103.25,1103.25,239,386,625.00
08/29/2005,10:48,1103.25,1103.25,1102.50,1103.00,616,1356,1972.00
08/29/2005,10:49,1103.25,1103.25,1102.75,1103.00,46,396,442.00
08/29/2005,10:50,1103.00,1103.50,1102.75,1103.25,469,144,613.00
08/29/2005,10:51,1103.25,1104.00,1103.25,1104.00,1061,924,1985.00
08/29/2005,10:52,1103.75,1104.50,1103.50,1104.00,2816,843,3659.00
08/29/2005,10:53,1104.00,1104.00,1103.50,1103.75,224,1078,1302.00
08/29/2005,10:54,1103.75,1104.00,1103.50,1103.50,13,259,272.00
08/29/2005,10:55,1103.50,1103.50,1103.25,1103.50,140,302,442.00
08/29/2005,10:56,1103.25,1103.50,1103.00,1103.25,146,470,616.00
08/29/2005,10:57,1103.25,1103.50,1103.25,1103.25,11,322,333.00
08/29/2005,10:58,1103.25,1103.75,1103.25,1103.50,265,528,793.00
08/29/2005,10:59,1103.25,1103.50,1103.25,1103.50,516,6,522.00
08/29/2005,11:00,1103.50,1103.50,1103.00,1103.00,82,470,552.00
08/29/2005,11:01,1103.25,1103.25,1102.75,1103.25,272,1076,1348.00
08/29/2005,11:02,1103.00,1103.25,1102.75,1102.75,34,541,575.00
08/29/2005,11:03,1102.75,1103.00,1102.75,1102.75,5,320,325.00
08/29/2005,11:04,1102.75,1103.00,1102.50,1102.50,102,880,982.00
08/29/2005,11:05,1102.50,1102.75,1102.25,1102.50,155,1094,1249.00
08/29/2005,11:06,1102.50,1103.00,1102.50,1102.75,646,648,1294.00
08/29/2005,11:07,1102.75,1103.00,1102.50,1102.75,607,673,1280.00
08/29/2005,11:08,1102.75,1103.00,1102.75,1102.75,121,763,884.00
08/29/2005,11:09,1102.75,1103.00,1102.75,1103.00,28,5,33.00
08/29/2005,11:10,1102.75,1103.00,1102.75,1103.00,156,24,180.00
08/29/2005,11:11,1103.00,1103.00,1102.25,1102.50,326,1553,1879.00
08/29/2005,11:12,1102.50,1103.00,1102.50,1103.00,270,47,317.00
08/29/2005,11:13,1102.75,1103.00,1102.75,1103.00,106,51,157.00
08/29/2005,11:14,1102.75,1103.75,1102.75,1103.25,1240,404,1644.00
08/29/2005,11:15,1103.50,1103.75,1103.25,1103.75,344,71,415.00
08/29/2005,11:16,1103.75,1104.25,1103.50,1104.00,1834,437,2271.00
08/29/2005,11:17,1104.00,1104.00,1103.50,1103.75,54,486,540.00
08/29/2005,11:18,1103.50,1103.75,1103.50,1103.75,506,464,970.00
08/29/2005,11:19,1103.75,1104.00,1103.75,1103.75,98,8,106.00
08/29/2005,11:20,1103.75,1103.75,1103.25,1103.50,318,378,696.00
08/29/2005,11:21,1103.50,1104.00,1103.50,1103.75,453,283,736.00
08/29/2005,11:22,1103.75,1103.75,1103.50,1103.50,133,289,422.00
08/29/2005,11:23,1103.50,1103.75,1103.50,1103.75,340,50,390.00
08/29/2005,11:24,1103.75,1104.00,1103.50,1103.75,4,275,279.00
08/29/2005,11:25,1103.50,1103.75,1103.50,1103.75,590,54,644.00
08/29/2005,11:26,1103.75,1104.25,1103.75,1104.00,1088,558,1646.00
08/29/2005,11:27,1103.75,1104.00,1103.50,1103.75,66,303,369.00
08/29/2005,11:28,1103.75,1104.00,1103.50,1103.75,462,225,687.00
08/29/2005,11:29,1103.75,1104.25,1103.50,1104.00,1069,534,1603.00
08/29/2005,11:30,1104.00,1104.25,1103.75,1104.00,483,658,1141.00
08/29/2005,11:31,1104.00,1104.00,1103.50,1103.50,66,274,340.00
08/29/2005,11:32,1103.75,1103.75,1103.25,1103.25,395,1095,1490.00
08/29/2005,11:33,1103.50,1103.75,1103.25,1103.25,978,88,1066.00
08/29/2005,11:34,1103.50,1103.50,1103.25,1103.25,187,2,189.00
08/29/2005,11:35,1103.25,1103.50,1103.25,1103.25,622,36,658.00
08/29/2005,11:36,1103.25,1103.75,1103.00,1103.00,322,345,667.00
08/29/2005,11:37,1103.25,1103.25,1102.75,1103.00,283,711,994.00
08/29/2005,11:38,1103.00,1103.00,1102.75,1102.75,84,58,142.00
08/29/2005,11:39,1102.75,1103.00,1102.75,1103.00,400,31,431.00
08/29/2005,11:40,1103.00,1103.25,1103.00,1103.25,149,85,234.00
08/29/2005,11:41,1103.00,1103.25,1103.00,1103.25,21,32,53.00
08/29/2005,11:42,1103.25,1103.25,1102.50,1102.75,1239,1653,2892.00
08/29/2005,11:43,1102.75,1103.25,1102.75,1103.00,427,2,429.00
08/29/2005,11:44,1103.25,1104.00,1103.00,1103.75,1721,543,2264.00
08/29/2005,11:45,1103.75,1104.25,1103.50,1103.75,1403,1195,2598.00
08/29/2005,11:46,1103.50,1103.75,1103.50,1103.50,109,665,774.00
08/29/2005,11:47,1103.50,1103.75,1103.25,1103.75,106,153,259.00
08/29/2005,11:48,1103.50,1103.75,1103.25,1103.50,86,236,322.00
08/29/2005,11:49,1103.50,1103.75,1103.25,1103.75,107,21,128.00
08/29/2005,11:50,1103.75,1103.75,1103.25,1103.50,150,67,217.00
08/29/2005,11:51,1103.25,1103.50,1103.00,1103.00,374,1291,1665.00
08/29/2005,11:52,1103.00,1103.50,1103.00,1103.25,243,25,268.00
08/29/2005,11:53,1103.25,1103.50,1103.00,1103.25,241,284,525.00
08/29/2005,11:54,1103.25,1103.50,1103.25,1103.25,41,36,77.00
08/29/2005,11:55,1103.25,1103.50,1103.00,1103.50,196,477,673.00
08/29/2005,11:56,1103.25,1103.25,1103.00,1103.00,7,401,408.00
08/29/2005,11:57,1103.25,1103.50,1103.25,1103.25,75,199,274.00
08/29/2005,11:58,1103.25,1103.50,1103.00,1103.50,64,22,86.00
08/29/2005,11:59,1103.25,1103.75,1103.00,1103.50,717,117,834.00
08/29/2005,12:00,1103.50,1103.50,1103.25,1103.50,76,241,317.00
08/29/2005,12:01,1103.75,1105.00,1103.50,1105.00,3833,112,3945.00
08/29/2005,12:02,1105.00,1105.50,1104.75,1105.25,5044,3188,8232.00
08/29/2005,12:03,1105.00,1106.00,1105.00,1106.00,8106,2413,10519.00
08/29/2005,12:04,1106.00,1106.25,1105.50,1106.25,4381,2222,6603.00
08/29/2005,12:05,1106.25,1106.50,1105.75,1106.00,2678,2695,5373.00
08/29/2005,12:06,1106.25,1106.75,1106.00,1106.25,3794,1240,5034.00
08/29/2005,12:07,1106.50,1106.75,1106.00,1106.25,1712,1690,3402.00
08/29/2005,12:08,1106.25,1106.50,1106.00,1106.00,1700,752,2452.00
08/29/2005,12:09,1106.00,1106.50,1106.00,1106.25,356,837,1193.00
08/29/2005,12:10,1106.00,1106.25,1105.75,1106.00,719,1493,2212.00
08/29/2005,12:11,1106.00,1106.50,1105.75,1106.50,1484,598,2082.00
08/29/2005,12:12,1106.25,1106.50,1105.75,1106.00,850,1353,2203.00
08/29/2005,12:13,1106.00,1106.25,1105.75,1105.75,199,989,1188.00
08/29/2005,12:14,1106.00,1106.50,1105.75,1106.25,1264,25,1289.00
08/29/2005,12:15,1106.25,1107.00,1106.25,1106.75,3276,392,3668.00
08/29/2005,12:16,1106.50,1107.00,1106.25,1106.75,2102,989,3091.00
08/29/2005,12:17,1106.75,1108.00,1106.75,1107.50,6487,2025,8512.00
08/29/2005,12:18,1107.50,1107.75,1107.00,1107.50,2366,1912,4278.00
08/29/2005,12:19,1107.50,1107.50,1107.00,1107.25,1569,916,2485.00
08/29/2005,12:20,1107.25,1107.25,1106.75,1106.75,453,1744,2197.00
08/29/2005,12:21,1107.00,1107.25,1106.75,1107.00,1758,757,2515.00
08/29/2005,12:22,1107.00,1107.25,1106.75,1107.00,994,79,1073.00
08/29/2005,12:23,1107.00,1107.75,1107.00,1107.75,2716,848,3564.00
08/29/2005,12:24,1107.50,1107.50,1107.00,1107.25,552,1418,1970.00
08/29/2005,12:25,1107.00,1107.50,1107.00,1107.25,1172,322,1494.00
08/29/2005,12:26,1107.25,1107.50,1106.50,1106.50,1626,2450,4076.00
08/29/2005,12:27,1106.75,1107.00,1106.50,1107.00,615,58,673.00
08/29/2005,12:28,1106.75,1107.00,1106.50,1106.75,397,455,852.00
08/29/2005,12:29,1106.75,1106.75,1106.50,1106.75,13,478,491.00
08/29/2005,12:30,1106.75,1106.75,1106.50,1106.75,432,602,1034.00
08/29/2005,12:31,1107.00,1107.00,1106.50,1106.75,217,101,318.00
08/29/2005,12:32,1106.75,1107.00,1106.75,1107.00,1380,4,1384.00
08/29/2005,12:33,1107.00,1107.25,1106.75,1107.00,110,169,279.00
08/29/2005,12:34,1107.00,1107.00,1106.25,1106.50,370,833,1203.00
08/29/2005,12:35,1106.25,1106.75,1106.25,1106.50,725,700,1425.00
08/29/2005,12:36,1106.50,1107.00,1106.50,1106.75,631,144,775.00
08/29/2005,12:37,1106.75,1107.25,1106.75,1107.00,658,617,1275.00
08/29/2005,12:38,1107.00,1107.50,1107.00,1107.50,567,744,1311.00
08/29/2005,12:39,1107.25,1107.50,1107.00,1107.25,564,463,1027.00
08/29/2005,12:40,1107.00,1107.25,1107.00,1107.25,611,12,623.00
08/29/2005,12:41,1107.25,1107.75,1107.25,1107.50,501,69,570.00
08/29/2005,12:42,1107.50,1108.50,1107.50,1108.50,4914,2562,7476.00
08/29/2005,12:43,1108.50,1108.75,1108.00,1108.75,1292,1409,2701.00
08/29/2005,12:44,1108.50,1109.00,1108.50,1108.50,3022,2546,5568.00
08/29/2005,12:45,1108.50,1109.00,1108.25,1108.50,2945,3773,6718.00
08/29/2005,12:46,1108.50,1109.00,1108.25,1109.00,2538,917,3455.00
08/29/2005,12:47,1108.75,1109.50,1108.50,1109.25,4504,2683,7187.00
08/29/2005,12:48,1109.25,1109.75,1109.00,1109.25,5342,2725,8067.00
08/29/2005,12:49,1109.25,1109.50,1109.00,1109.00,1372,1302,2674.00
08/29/2005,12:50,1109.25,1109.50,1109.00,1109.25,541,694,1235.00
08/29/2005,12:51,1109.25,1109.50,1109.00,1109.25,317,940,1257.00
08/29/2005,12:52,1109.00,1109.50,1109.00,1109.25,815,517,1332.00
08/29/2005,12:53,1109.25,1110.25,1109.25,1109.75,4614,1369,5983.00
08/29/2005,12:54,1109.75,1110.00,1109.00,1109.00,162,3148,3310.00
08/29/2005,12:55,1109.25,1109.25,1109.00,1109.25,162,1128,1290.00
08/29/2005,12:56,1109.00,1109.50,1109.00,1109.00,1281,705,1986.00
08/29/2005,12:57,1109.25,1109.50,1109.00,1109.25,2255,622,2877.00
08/29/2005,12:58,1109.25,1109.50,1109.00,1109.25,652,320,972.00
08/29/2005,12:59,1109.25,1109.75,1109.00,1109.25,1581,1071,2652.00
08/29/2005,13:00,1109.00,1109.75,1109.00,1109.50,2654,937,3591.00
08/29/2005,13:01,1109.50,1109.75,1109.00,1109.50,404,978,1382.00
08/29/2005,13:02,1109.25,1109.75,1109.00,1109.50,1843,823,2666.00
08/29/2005,13:03,1109.50,1109.75,1109.00,1109.25,350,1112,1462.00
08/29/2005,13:04,1109.25,1109.25,1108.50,1108.75,1410,2157,3567.00
08/29/2005,13:05,1108.75,1109.00,1108.25,1108.25,92,2134,2226.00
08/29/2005,13:06,1108.50,1108.75,1108.25,1108.50,566,473,1039.00
08/29/2005,13:07,1108.25,1108.50,1108.25,1108.50,125,59,184.00
08/29/2005,13:08,1108.50,1108.50,1108.25,1108.25,39,1058,1097.00
08/29/2005,13:09,1108.25,1108.75,1108.00,1108.75,871,187,1058.00
08/29/2005,13:10,1108.75,1109.00,1108.50,1108.75,739,125,864.00
08/29/2005,13:11,1108.50,1109.00,1108.50,1108.75,188,606,794.00
08/29/2005,13:12,1108.75,1109.00,1108.50,1108.75,362,251,613.00
08/29/2005,13:13,1108.50,1109.00,1108.50,1108.75,435,205,640.00
08/29/2005,13:14,1108.75,1109.00,1108.50,1108.75,226,568,794.00
08/29/2005,13:15,1108.75,1108.75,1108.25,1108.75,55,181,236.00
08/29/2005,13:16,1108.50,1108.75,1108.25,1108.75,259,290,549.00
08/29/2005,13:17,1108.75,1108.75,1108.50,1108.75,30,366,396.00
08/29/2005,13:18,1108.75,1108.75,1108.25,1108.25,11,519,530.00
08/29/2005,13:19,1108.25,1108.50,1108.00,1108.00,416,635,1051.00
08/29/2005,13:20,1108.00,1108.50,1108.00,1108.25,240,303,543.00
08/29/2005,13:21,1108.25,1108.25,1107.75,1108.00,525,1144,1669.00
08/29/2005,13:22,1108.00,1108.25,1107.75,1108.00,464,1028,1492.00
08/29/2005,13:23,1108.00,1108.25,1107.75,1108.25,150,634,784.00
08/29/2005,13:24,1108.00,1108.25,1107.75,1108.25,422,483,905.00
08/29/2005,13:25,1108.25,1108.25,1108.00,1108.25,350,135,485.00
08/29/2005,13:26,1108.00,1108.50,1107.75,1108.50,474,567,1041.00
08/29/2005,13:27,1108.25,1108.75,1108.25,1108.50,1324,910,2234.00
08/29/2005,13:28,1108.50,1108.75,1108.25,1108.50,846,385,1231.00
08/29/2005,13:29,1108.50,1108.75,1108.50,1108.75,362,5,367.00
08/29/2005,13:30,1108.75,1109.00,1108.50,1109.00,578,39,617.00
08/29/2005,13:31,1109.00,1109.00,1108.50,1108.50,145,448,593.00
08/29/2005,13:32,1108.75,1108.75,1108.50,1108.50,145,25,170.00
08/29/2005,13:33,1108.75,1108.75,1108.00,1108.25,308,1080,1388.00
08/29/2005,13:34,1108.25,1108.75,1108.25,1108.75,233,124,357.00
08/29/2005,13:35,1108.50,1108.75,1108.25,1108.25,7,681,688.00
08/29/2005,13:36,1108.25,1108.25,1108.00,1108.25,185,263,448.00
08/29/2005,13:37,1108.00,1108.50,1108.00,1108.25,121,177,298.00
08/29/2005,13:38,1108.50,1108.50,1108.00,1108.25,316,256,572.00
08/29/2005,13:39,1108.25,1108.50,1108.25,1108.50,182,18,200.00
08/29/2005,13:40,1108.25,1108.75,1108.25,1108.50,426,116,542.00
08/29/2005,13:41,1108.75,1109.00,1108.50,1108.75,971,928,1899.00
08/29/2005,13:42,1108.75,1109.00,1108.75,1109.00,81,393,474.00
08/29/2005,13:43,1109.00,1109.50,1109.00,1109.50,2939,459,3398.00
08/29/2005,13:44,1109.50,1109.75,1109.50,1109.75,807,2590,3397.00
08/29/2005,13:45,1109.75,1109.75,1109.25,1109.25,715,257,972.00
08/29/2005,13:46,1109.25,1109.50,1109.25,1109.50,692,42,734.00
08/29/2005,13:47,1109.50,1109.50,1109.25,1109.50,485,11,496.00
08/29/2005,13:48,1109.50,1109.50,1109.25,1109.25,347,11,358.00
08/29/2005,13:49,1109.25,1109.50,1109.00,1109.25,14,620,634.00
08/29/2005,13:50,1109.25,1109.25,1108.75,1109.00,822,322,1144.00
08/29/2005,13:51,1109.00,1109.00,1108.25,1108.50,202,1174,1376.00
08/29/2005,13:52,1108.50,1108.75,1108.50,1108.50,8,290,298.00
08/29/2005,13:53,1108.50,1108.75,1108.50,1108.50,7,181,188.00
08/29/2005,13:54,1108.50,1108.75,1108.25,1108.50,157,253,410.00
08/29/2005,13:55,1108.50,1108.75,1108.25,1108.50,632,42,674.00
08/29/2005,13:56,1108.75,1109.00,1108.50,1109.00,721,195,916.00
08/29/2005,13:57,1109.00,1109.00,1108.75,1109.00,599,83,682.00
08/29/2005,13:58,1109.00,1109.00,1108.75,1108.75,73,466,539.00
08/29/2005,13:59,1108.75,1109.00,1108.50,1108.75,13,392,405.00
08/29/2005,14:00,1108.75,1109.00,1108.50,1108.75,295,362,657.00
08/29/2005,14:01,1108.50,1108.75,1108.25,1108.50,791,659,1450.00
08/29/2005,14:02,1108.50,1108.75,1108.25,1108.50,321,364,685.00
08/29/2005,14:03,1108.50,1108.75,1108.50,1108.50,23,60,83.00
08/29/2005,14:04,1108.50,1109.50,1108.50,1109.25,2065,1081,3146.00
08/29/2005,14:05,1109.25,1109.50,1109.00,1109.25,466,1063,1529.00
08/29/2005,14:06,1109.25,1110.00,1109.00,1109.75,3694,1238,4932.00
08/29/2005,14:07,1109.75,1110.00,1109.50,1110.00,503,1322,1825.00
08/29/2005,14:08,1109.75,1110.50,1109.75,1110.50,4205,1098,5303.00
08/29/2005,14:09,1110.50,1111.25,1110.25,1111.25,4017,312,4329.00
08/29/2005,14:10,1111.25,1111.25,1110.50,1110.75,1275,2835,4110.00
08/29/2005,14:11,1110.75,1111.00,1110.50,1110.50,211,1146,1357.00
08/29/2005,14:12,1110.50,1110.75,1110.50,1110.50,245,376,621.00
08/29/2005,14:13,1110.50,1110.75,1110.50,1110.50,1958,68,2026.00
08/29/2005,14:14,1110.50,1111.00,1110.50,1110.50,927,831,1758.00
08/29/2005,14:15,1110.75,1111.00,1110.75,1111.00,411,84,495.00
08/29/2005,14:16,1111.00,1111.00,1110.50,1111.00,763,444,1207.00
08/29/2005,14:17,1110.75,1111.25,1110.75,1111.00,988,934,1922.00
08/29/2005,14:18,1110.75,1111.00,1110.75,1111.00,622,110,732.00
08/29/2005,14:19,1111.00,1111.50,1110.75,1111.50,2824,716,3540.00
08/29/2005,14:20,1111.50,1111.75,1111.25,1111.25,1142,1272,2414.00
08/29/2005,14:21,1111.25,1111.50,1111.00,1111.00,35,2460,2495.00
08/29/2005,14:22,1111.00,1111.25,1110.75,1110.75,206,864,1070.00
08/29/2005,14:23,1110.75,1111.00,1110.75,1110.75,133,1040,1173.00
08/29/2005,14:24,1110.75,1111.00,1110.75,1111.00,100,61,161.00
08/29/2005,14:25,1111.00,1111.25,1110.75,1111.00,998,124,1122.00
08/29/2005,14:26,1111.00,1111.25,1110.75,1110.75,1201,1854,3055.00
08/29/2005,14:27,1111.00,1111.00,1110.50,1110.50,1177,737,1914.00
08/29/2005,14:28,1110.75,1111.00,1110.50,1110.75,824,148,972.00
08/29/2005,14:29,1110.75,1111.00,1110.75,1110.75,2143,70,2213.00
08/29/2005,14:30,1111.00,1111.25,1110.75,1110.75,726,206,932.00
08/29/2005,14:31,1111.00,1111.25,1110.75,1111.00,739,252,991.00
08/29/2005,14:32,1111.00,1111.00,1110.75,1111.00,274,217,491.00
08/29/2005,14:33,1110.75,1111.00,1110.75,1111.00,27,114,141.00
08/29/2005,14:34,1111.00,1111.00,1110.50,1110.50,56,719,775.00
08/29/2005,14:35,1110.75,1110.75,1110.50,1110.75,45,50,95.00
08/29/2005,14:36,1110.50,1110.75,1110.50,1110.50,88,30,118.00
08/29/2005,14:37,1110.75,1110.75,1110.50,1110.75,206,72,278.00
08/29/2005,14:38,1110.50,1110.75,1110.25,1110.25,85,1805,1890.00
08/29/2005,14:39,1110.50,1110.50,1110.00,1110.25,293,2098,2391.00
08/29/2005,14:40,1110.00,1110.50,1110.00,1110.25,1204,1347,2551.00
08/29/2005,14:41,1110.25,1110.50,1109.75,1109.75,272,2661,2933.00
08/29/2005,14:42,1109.75,1110.00,1109.75,1109.75,27,366,393.00
08/29/2005,14:43,1109.75,1110.00,1109.75,1110.00,1121,91,1212.00
08/29/2005,14:44,1110.00,1110.00,1109.25,1109.50,1273,2839,4112.00
08/29/2005,14:45,1109.50,1110.00,1109.50,1109.75,1270,567,1837.00
08/29/2005,14:46,1109.75,1109.75,1109.50,1109.75,908,72,980.00
08/29/2005,14:47,1109.50,1110.00,1109.50,1109.75,1407,202,1609.00
08/29/2005,14:48,1109.75,1110.00,1109.75,1109.75,1765,249,2014.00
08/29/2005,14:49,1109.75,1110.00,1109.75,1109.75,283,52,335.00
08/29/2005,14:50,1110.00,1110.00,1109.75,1110.00,297,89,386.00
08/29/2005,14:51,1110.00,1110.25,1109.75,1110.25,1722,51,1773.00
08/29/2005,14:52,1110.25,1110.50,1110.25,1110.25,2232,97,2329.00
08/29/2005,14:53,1110.50,1110.50,1110.25,1110.25,158,662,820.00
08/29/2005,14:54,1110.25,1110.50,1110.25,1110.50,477,2397,2874.00
08/29/2005,14:55,1110.50,1110.50,1110.25,1110.50,1280,197,1477.00
08/29/2005,14:56,1110.50,1110.50,1110.00,1110.00,102,1440,1542.00
08/29/2005,14:57,1110.00,1110.25,1109.75,1110.00,1689,1685,3374.00
08/29/2005,14:58,1110.00,1110.25,1109.75,1109.75,449,1177,1626.00
08/29/2005,14:59,1109.75,1110.00,1109.75,1109.75,493,351,844.00
08/29/2005,15:00,1109.75,1110.25,1109.75,1109.75,2610,4822,7432.00
08/29/2005,15:01,1110.00,1110.75,1109.75,1110.50,6227,3974,10201.00
08/29/2005,15:02,1110.50,1111.00,1110.25,1110.50,1797,1411,3208.00
08/29/2005,15:03,1110.50,1111.25,1110.50,1111.00,3201,2046,5247.00
08/29/2005,15:04,1111.00,1111.00,1110.75,1110.75,644,527,1171.00
08/29/2005,15:05,1111.00,1111.50,1110.75,1111.50,3245,409,3654.00
08/29/2005,15:06,1111.25,1111.50,1111.00,1111.25,2350,1872,4222.00
08/29/2005,15:07,1111.00,1111.50,1111.00,1111.25,1308,159,1467.00
08/29/2005,15:08,1111.25,1111.25,1110.75,1111.00,466,1243,1709.00
08/29/2005,15:09,1111.25,1111.25,1110.75,1110.75,303,773,1076.00
08/29/2005,15:10,1110.75,1110.75,1110.50,1110.50,92,1841,1933.00
08/29/2005,15:11,1110.50,1110.75,1110.25,1110.25,388,1931,2319.00
08/29/2005,15:12,1110.25,1110.50,1110.25,1110.50,179,1476,1655.00
08/29/2005,15:13,1110.25,1110.50,1110.25,1110.25,154,1966,2120.00
08/29/2005,15:14,1110.25,1110.75,1110.25,1110.75,2965,1542,4507.00
08/29/2005,15:15,1110.75,1110.75,1110.25,1110.50,3613,2183,5796.00
08/29/2005,15:16,1110.75,1110.75,1110.50,1110.75,245,2,247.00
08/29/2005,15:31,1110.50,1110.75,1110.25,1110.25,102,642,744.00
08/29/2005,15:32,1110.25,1110.50,1110.00,1110.25,117,202,319.00
08/29/2005,15:33,1110.25,1110.50,1110.25,1110.25,236,12,248.00
08/29/2005,15:34,1110.25,1110.25,1110.00,1110.25,223,101,324.00
08/29/2005,15:35,1110.25,1110.25,1110.25,1110.25,25,0,25.00
08/29/2005,15:36,1110.00,1110.25,1110.00,1110.25,29,127,156.00
08/29/2005,15:38,1110.25,1110.25,1110.25,1110.25,1,0,1.00
08/29/2005,15:39,1110.25,1110.25,1110.25,1110.25,5,0,5.00
08/29/2005,15:40,1110.25,1110.25,1110.25,1110.25,68,0,68.00
08/29/2005,15:41,1110.25,1110.50,1110.25,1110.25,31,1,32.00
08/29/2005,15:42,1110.25,1110.25,1110.25,1110.25,0,16,16.00
08/29/2005,15:43,1110.50,1110.50,1110.50,1110.50,16,0,16.00
08/29/2005,15:44,1110.25,1110.25,1110.25,1110.25,0,5,5.00
08/29/2005,15:45,1110.25,1110.50,1110.25,1110.50,1,2,3.00
08/29/2005,15:46,1110.50,1110.50,1110.50,1110.50,3,0,3.00
08/29/2005,15:47,1110.25,1110.50,1110.25,1110.25,1,5,6.00
08/29/2005,15:48,1110.50,1110.50,1110.50,1110.50,10,0,10.00
08/29/2005,15:49,1110.50,1110.50,1110.50,1110.50,2,0,2.00
08/29/2005,15:50,1110.50,1110.50,1110.50,1110.50,1,0,1.00
08/29/2005,15:52,1110.25,1110.25,1110.25,1110.25,0,61,61.00
08/29/2005,15:53,1110.25,1110.25,1110.25,1110.25,0,20,20.00
08/29/2005,15:54,1110.50,1110.50,1110.25,1110.25,2,11,13.00
08/29/2005,15:55,1110.25,1110.25,1110.25,1110.25,0,26,26.00
08/29/2005,15:56,1110.25,1110.25,1110.25,1110.25,0,71,71.00
08/29/2005,15:57,1110.25,1110.25,1110.25,1110.25,0,11,11.00
08/29/2005,15:58,1110.25,1110.25,1110.25,1110.25,0,2,2.00
08/29/2005,15:59,1110.25,1110.25,1110.25,1110.25,0,6,6.00
08/29/2005,16:00,1110.50,1110.50,1110.25,1110.25,5,8,13.00
08/29/2005,17:01,1110.50,1110.75,1110.50,1110.75,1,24,25.00
08/29/2005,17:02,1110.75,1110.75,1110.50,1110.50,4,1,5.00
08/29/2005,17:03,1110.75,1110.75,1110.75,1110.75,4,0,4.00
08/29/2005,17:05,1110.50,1110.50,1110.50,1110.50,0,15,15.00
08/29/2005,17:06,1110.50,1110.50,1110.50,1110.50,0,5,5.00
08/29/2005,17:07,1110.75,1110.75,1110.75,1110.75,2,0,2.00
08/29/2005,17:10,1110.50,1110.50,1110.50,1110.50,0,12,12.00
08/29/2005,17:14,1110.50,1110.50,1110.50,1110.50,0,2,2.00
08/29/2005,17:15,1110.50,1110.50,1110.50,1110.50,0,4,4.00
08/29/2005,17:16,1110.50,1110.75,1110.50,1110.75,65,3,68.00
08/29/2005,17:17,1111.00,1111.00,1110.75,1110.75,1,1,2.00
08/29/2005,17:18,1110.75,1111.00,1110.75,1111.00,30,1,31.00
08/29/2005,17:20,1110.75,1110.75,1110.75,1110.75,0,1,1.00
08/29/2005,17:21,1110.75,1110.75,1110.75,1110.75,0,8,8.00
08/29/2005,17:22,1110.75,1110.75,1110.75,1110.75,0,31,31.00
08/29/2005,17:23,1110.50,1110.50,1110.50,1110.50,0,1,1.00
08/29/2005,17:27,1110.50,1110.50,1110.50,1110.50,0,1,1.00
08/29/2005,17:28,1110.75,1110.75,1110.75,1110.75,4,0,4.00
08/29/2005,17:29,1110.75,1110.75,1110.75,1110.75,1,0,1.00
08/29/2005,17:30,1110.50,1110.50,1110.50,1110.50,0,4,4.00
08/29/2005,17:31,1110.50,1110.50,1110.50,1110.50,0,1,1.00
08/29/2005,17:33,1110.75,1110.75,1110.75,1110.75,25,0,25.00
08/29/2005,17:34,1110.75,1110.75,1110.75,1110.75,10,0,10.00
08/29/2005,17:35,1110.50,1110.75,1110.50,1110.75,6,1,7.00
08/29/2005,17:36,1110.75,1110.75,1110.75,1110.75,4,0,4.00
08/29/2005,17:40,1110.75,1110.75,1110.75,1110.75,5,0,5.00
08/29/2005,17:43,1110.50,1110.50,1110.50,1110.50,0,3,3.00
08/29/2005,17:45,1110.75,1110.75,1110.75,1110.75,6,0,6.00
08/29/2005,17:50,1110.75,1110.75,1110.75,1110.75,3,0,3.00
08/29/2005,17:52,1110.50,1110.50,1110.50,1110.50,0,1,1.00
08/29/2005,17:56,1110.50,1110.50,1110.50,1110.50,0,7,7.00
08/29/2005,17:57,1110.50,1110.50,1110.50,1110.50,0,2,2.00
08/29/2005,17:59,1110.75,1110.75,1110.75,1110.75,1,0,1.00
08/29/2005,18:08,1110.75,1110.75,1110.75,1110.75,15,0,15.00
08/29/2005,18:12,1110.75,1110.75,1110.75,1110.75,2,0,2.00
08/29/2005,18:15,1110.50,1110.50,1110.50,1110.50,0,4,4.00
08/29/2005,18:16,1110.50,1110.50,1110.50,1110.50,0,2,2.00
08/29/2005,18:17,1110.50,1110.50,1110.50,1110.50,0,26,26.00
08/29/2005,18:18,1110.50,1110.50,1110.50,1110.50,0,2,2.00
08/29/2005,18:19,1110.50,1110.50,1110.50,1110.50,0,1,1.00
08/29/2005,18:22,1110.50,1110.50,1110.50,1110.50,0,1,1.00
08/29/2005,18:24,1110.50,1110.50,1110.50,1110.50,0,1,1.00
08/29/2005,18:27,1110.50,1110.50,1110.50,1110.50,0,1,1.00
08/29/2005,18:28,1110.50,1110.50,1110.50,1110.50,0,118,118.00
08/29/2005,18:29,1110.50,1110.50,1110.25,1110.25,0,2,2.00
08/29/2005,18:31,1110.25,1110.25,1110.25,1110.25,0,2,2.00
08/29/2005,18:36,1110.25,1110.50,1110.25,1110.50,15,1,16.00
08/29/2005,18:37,1110.25,1110.25,1110.25,1110.25,0,11,11.00
08/29/2005,18:39,1110.25,1110.25,1110.25,1110.25,0,1,1.00
08/29/2005,18:40,1110.25,1110.25,1110.25,1110.25,0,20,20.00
08/29/2005,18:41,1110.25,1110.25,1110.25,1110.25,0,82,82.00
08/29/2005,18:42,1110.25,1110.25,1110.25,1110.25,0,10,10.00
08/29/2005,18:49,1110.00,1110.00,1110.00,1110.00,0,5,5.00
08/29/2005,18:50,1110.00,1110.00,1110.00,1110.00,0,3,3.00
08/29/2005,18:51,1110.25,1110.25,1110.25,1110.25,3,0,3.00
08/29/2005,18:54,1110.00,1110.00,1110.00,1110.00,0,3,3.00
08/29/2005,18:55,1110.25,1110.25,1110.25,1110.25,3,0,3.00
08/29/2005,18:56,1110.25,1110.25,1110.25,1110.25,1,0,1.00
08/29/2005,18:57,1110.00,1110.00,1110.00,1110.00,0,7,7.00
08/29/2005,18:58,1110.00,1110.00,1110.00,1110.00,0,3,3.00
08/29/2005,18:59,1110.00,1110.00,1109.75,1109.75,0,109,109.00
08/29/2005,19:00,1110.00,1110.00,1110.00,1110.00,1,0,1.00
08/29/2005,19:01,1110.00,1110.00,1110.00,1110.00,27,0,27.00
08/29/2005,19:03,1110.00,1110.00,1110.00,1110.00,24,0,24.00
08/29/2005,19:04,1110.00,1110.00,1110.00,1110.00,36,0,36.00
08/29/2005,19:05,1110.00,1110.00,1110.00,1110.00,2,0,2.00
08/29/2005,19:06,1110.00,1110.00,1110.00,1110.00,12,0,12.00
08/29/2005,19:07,1110.00,1110.00,1110.00,1110.00,15,0,15.00
08/29/2005,19:08,1110.00,1110.00,1110.00,1110.00,3,0,3.00
08/29/2005,19:10,1110.00,1110.00,1110.00,1110.00,1,0,1.00
08/29/2005,19:12,1110.00,1110.00,1110.00,1110.00,33,0,33.00
08/29/2005,19:13,1110.00,1110.00,1110.00,1110.00,1,0,1.00
08/29/2005,19:18,1110.00,1110.00,1110.00,1110.00,1,0,1.00
08/29/2005,19:19,1110.00,1110.00,1110.00,1110.00,2,0,2.00
08/29/2005,19:20,1110.00,1110.00,1110.00,1110.00,31,0,31.00
08/29/2005,19:21,1110.00,1110.00,1110.00,1110.00,4,0,4.00
08/29/2005,19:22,1110.00,1110.00,1110.00,1110.00,2,0,2.00
08/29/2005,19:23,1110.00,1110.00,1110.00,1110.00,2,0,2.00
08/29/2005,19:25,1110.00,1110.25,1110.00,1110.25,7,0,7.00
08/29/2005,19:26,1110.00,1110.00,1110.00,1110.00,0,44,44.00
08/29/2005,19:27,1110.00,1110.00,1110.00,1110.00,0,78,78.00
08/29/2005,19:30,1110.00,1110.00,1110.00,1110.00,0,10,10.00
08/29/2005,19:31,1110.00,1110.00,1110.00,1110.00,0,5,5.00
08/29/2005,19:32,1110.00,1110.00,1110.00,1110.00,0,2,2.00
08/29/2005,19:34,1110.00,1110.00,1110.00,1110.00,0,1,1.00
08/29/2005,19:35,1110.00,1110.00,1110.00,1110.00,0,1,1.00
08/29/2005,19:37,1110.25,1110.25,1110.00,1110.00,50,2,52.00
08/29/2005,19:44,1110.00,1110.00,1110.00,1110.00,0,20,20.00
08/29/2005,19:45,1110.00,1110.00,1110.00,1110.00,0,4,4.00
08/29/2005,19:46,1110.00,1110.00,1110.00,1110.00,0,1,1.00
08/29/2005,19:47,1110.00,1110.00,1110.00,1110.00,0,1,1.00
08/29/2005,19:52,1110.00,1110.00,1110.00,1110.00,0,25,25.00
08/29/2005,19:56,1110.00,1110.00,1109.75,1109.75,0,28,28.00
08/29/2005,19:57,1110.00,1110.00,1110.00,1110.00,8,0,8.00
08/29/2005,19:59,1110.00,1110.00,1110.00,1110.00,3,0,3.00
08/29/2005,20:00,1110.25,1110.25,1110.25,1110.25,3,0,3.00
08/29/2005,20:01,1110.00,1110.00,1110.00,1110.00,0,1,1.00
08/29/2005,20:05,1110.00,1110.00,1110.00,1110.00,0,2,2.00
08/29/2005,20:06,1110.25,1110.25,1110.25,1110.25,1,0,1.00
08/29/2005,20:07,1110.25,1110.25,1110.25,1110.25,1,0,1.00
08/29/2005,20:08,1110.00,1110.00,1110.00,1110.00,0,2,2.00
08/29/2005,20:09,1110.00,1110.00,1110.00,1110.00,0,30,30.00
08/29/2005,20:11,1110.00,1110.00,1110.00,1110.00,0,3,3.00
08/29/2005,20:13,1110.00,1110.00,1110.00,1110.00,0,3,3.00
08/29/2005,20:14,1109.75,1109.75,1109.75,1109.75,0,5,5.00
08/29/2005,20:15,1109.75,1109.75,1109.75,1109.75,0,5,5.00
08/29/2005,20:16,1109.75,1109.75,1109.75,1109.75,0,1,1.00
08/29/2005,20:21,1109.75,1109.75,1109.75,1109.75,0,1,1.00
08/29/2005,20:24,1110.00,1110.00,1110.00,1110.00,3,0,3.00
08/29/2005,20:25,1110.00,1110.00,1110.00,1110.00,1,0,1.00
08/29/2005,20:26,1109.75,1109.75,1109.75,1109.75,0,1,1.00
08/29/2005,20:27,1109.75,1109.75,1109.75,1109.75,0,2,2.00
08/29/2005,20:28,1110.00,1110.00,1110.00,1110.00,1,0,1.00
08/29/2005,20:31,1110.00,1110.00,1110.00,1110.00,20,0,20.00
08/29/2005,20:32,1110.00,1110.00,1110.00,1110.00,1,0,1.00
08/29/2005,20:37,1110.00,1110.00,1110.00,1110.00,12,0,12.00
08/29/2005,20:38,1110.00,1110.00,1110.00,1110.00,2,0,2.00
08/29/2005,20:39,1109.75,1109.75,1109.75,1109.75,0,2,2.00
08/29/2005,20:40,1110.00,1110.00,1110.00,1110.00,76,0,76.00
08/29/2005,20:42,1110.00,1110.00,1110.00,1110.00,2,0,2.00
08/29/2005,20:43,1110.00,1110.00,1109.75,1109.75,11,30,41.00
08/29/2005,20:44,1109.75,1110.00,1109.75,1110.00,45,19,64.00
08/29/2005,20:45,1110.00,1110.00,1110.00,1110.00,9,0,9.00
08/29/2005,20:47,1109.75,1110.00,1109.75,1110.00,1,1,2.00
08/29/2005,20:53,1109.75,1109.75,1109.75,1109.75,0,2,2.00
08/29/2005,20:59,1110.00,1110.00,1109.75,1110.00,4,1,5.00
08/29/2005,21:00,1109.75,1109.75,1109.75,1109.75,0,10,10.00
08/29/2005,21:01,1109.75,1109.75,1109.75,1109.75,0,116,116.00
08/29/2005,21:02,1109.50,1109.75,1109.50,1109.75,1,4,5.00
08/29/2005,21:03,1109.75,1109.75,1109.75,1109.75,5,0,5.00
08/29/2005,21:09,1109.50,1109.50,1109.50,1109.50,0,9,9.00
08/29/2005,21:10,1109.50,1109.75,1109.50,1109.75,1,12,13.00
08/29/2005,21:11,1109.75,1109.75,1109.25,1109.25,2,86,88.00
08/29/2005,21:12,1109.25,1109.25,1109.00,1109.25,2,239,241.00
08/29/2005,21:13,1109.25,1109.25,1109.25,1109.25,32,0,32.00
08/29/2005,21:14,1109.25,1109.25,1108.75,1109.00,11,262,273.00
08/29/2005,21:15,1109.25,1109.25,1109.00,1109.00,2,3,5.00
08/29/2005,21:16,1108.75,1109.00,1108.75,1109.00,11,5,16.00
08/29/2005,21:17,1109.00,1109.00,1108.75,1109.00,9,104,113.00
08/29/2005,21:18,1109.00,1109.00,1109.00,1109.00,66,0,66.00
08/29/2005,21:19,1109.00,1109.00,1108.75,1108.75,96,5,101.00
08/29/2005,21:20,1109.00,1109.00,1109.00,1109.00,11,0,11.00
08/29/2005,21:21,1108.75,1108.75,1108.75,1108.75,0,30,30.00
08/29/2005,21:22,1108.75,1109.50,1108.75,1109.25,94,80,174.00
08/29/2005,21:23,1109.25,1109.25,1109.25,1109.25,0,4,4.00
08/29/2005,21:25,1109.25,1109.50,1109.25,1109.50,5,22,27.00
08/29/2005,21:26,1109.25,1109.50,1109.25,1109.50,19,2,21.00
08/29/2005,21:27,1109.50,1109.50,1109.50,1109.50,43,0,43.00
08/29/2005,21:29,1109.50,1109.50,1109.25,1109.50,10,1,11.00
08/29/2005,21:32,1109.50,1109.50,1109.50,1109.50,32,0,32.00
08/29/2005,21:34,1109.50,1109.50,1109.50,1109.50,36,0,36.00
08/29/2005,21:35,1109.75,1109.75,1109.50,1109.50,2,50,52.00
08/29/2005,21:36,1109.50,1109.50,1109.50,1109.50,0,5,5.00
08/29/2005,21:37,1109.50,1109.50,1109.50,1109.50,0,22,22.00
08/29/2005,21:39,1109.50,1109.50,1109.50,1109.50,0,5,5.00
08/29/2005,21:40,1109.50,1109.50,1109.50,1109.50,0,4,4.00
08/29/2005,21:42,1109.50,1109.50,1109.50,1109.50,0,1,1.00
08/29/2005,21:45,1109.50,1109.75,1109.50,1109.75,115,21,136.00
08/29/2005,21:48,1110.00,1110.00,1109.75,1109.75,79,9,88.00
08/29/2005,21:49,1110.00,1110.00,1110.00,1110.00,2,0,2.00
08/29/2005,21:51,1109.75,1109.75,1109.75,1109.75,0,5,5.00
08/29/2005,21:53,1110.00,1110.00,1110.00,1110.00,19,0,19.00
08/29/2005,21:54,1110.25,1110.25,1110.25,1110.25,4,0,4.00
08/29/2005,21:55,1110.00,1110.25,1110.00,1110.25,72,13,85.00
08/29/2005,21:56,1110.25,1110.25,1109.50,1109.50,5,226,231.00
08/29/2005,21:57,1109.50,1109.50,1109.50,1109.50,0,16,16.00
08/29/2005,21:58,1109.50,1109.50,1109.50,1109.50,0,13,13.00
08/29/2005,21:59,1109.25,1109.25,1109.00,1109.00,0,96,96.00
08/29/2005,22:01,1109.00,1109.25,1109.00,1109.25,4,10,14.00
08/29/2005,22:02,1109.25,1109.25,1109.25,1109.25,1,0,1.00
08/29/2005,22:04,1109.00,1109.00,1109.00,1109.00,0,30,30.00
08/29/2005,22:05,1109.25,1109.25,1109.25,1109.25,2,0,2.00
08/29/2005,22:06,1109.25,1109.25,1109.25,1109.25,3,0,3.00
08/29/2005,22:07,1109.00,1109.00,1109.00,1109.00,0,2,2.00
08/29/2005,22:08,1109.25,1109.25,1109.25,1109.25,5,0,5.00
08/29/2005,22:09,1109.25,1109.25,1109.25,1109.25,1,0,1.00
08/29/2005,22:10,1109.25,1109.25,1109.25,1109.25,1,0,1.00
08/29/2005,22:12,1109.00,1109.00,1109.00,1109.00,0,1,1.00
08/29/2005,22:15,1109.25,1109.25,1109.25,1109.25,30,0,30.00
08/29/2005,22:16,1109.25,1109.25,1109.25,1109.25,1,0,1.00
08/29/2005,22:17,1109.25,1109.25,1109.25,1109.25,7,0,7.00
08/29/2005,22:18,1109.25,1109.25,1109.25,1109.25,10,0,10.00
08/29/2005,22:19,1109.25,1109.25,1109.25,1109.25,8,0,8.00
08/29/2005,22:21,1109.25,1109.25,1109.25,1109.25,1,0,1.00
08/29/2005,22:23,1109.00,1109.00,1109.00,1109.00,0,25,25.00
08/29/2005,22:24,1109.00,1109.25,1109.00,1109.00,1,20,21.00
08/29/2005,22:26,1109.25,1109.25,1109.25,1109.25,2,0,2.00
08/29/2005,22:28,1109.25,1109.25,1109.25,1109.25,8,0,8.00
08/29/2005,22:32,1109.25,1109.25,1109.00,1109.00,1,1,2.00
08/29/2005,22:34,1109.00,1109.00,1109.00,1109.00,0,1,1.00
08/29/2005,22:36,1109.00,1109.00,1109.00,1109.00,0,1,1.00
08/29/2005,22:39,1109.00,1109.00,1109.00,1109.00,0,3,3.00
08/29/2005,22:41,1109.00,1109.50,1109.00,1109.25,25,6,31.00
08/29/2005,22:42,1109.25,1109.25,1109.25,1109.25,0,10,10.00
08/29/2005,22:44,1109.25,1109.50,1109.25,1109.25,1,19,20.00
08/29/2005,22:45,1109.25,1109.25,1109.25,1109.25,0,4,4.00
08/29/2005,22:46,1109.25,1109.25,1109.25,1109.25,0,22,22.00
08/29/2005,22:47,1109.25,1109.25,1109.25,1109.25,0,14,14.00
08/29/2005,22:49,1109.25,1109.25,1109.25,1109.25,0,1,1.00
08/29/2005,22:55,1109.00,1109.00,1109.00,1109.00,0,2,2.00
08/29/2005,22:56,1109.00,1109.25,1109.00,1109.25,1,1,2.00
08/29/2005,23:00,1109.25,1109.25,1109.25,1109.25,4,0,4.00
08/29/2005,23:01,1109.25,1109.25,1109.25,1109.25,34,0,34.00
08/29/2005,23:06,1109.25,1109.25,1109.25,1109.25,2,0,2.00
08/29/2005,23:07,1109.25,1109.25,1109.25,1109.25,1,0,1.00
08/29/2005,23:08,1109.25,1109.25,1109.25,1109.25,15,0,15.00
08/29/2005,23:09,1109.50,1109.50,1109.50,1109.50,26,0,26.00
08/29/2005,23:11,1109.25,1109.25,1109.25,1109.25,0,1,1.00
08/29/2005,23:15,1109.50,1109.50,1109.50,1109.50,2,0,2.00
08/29/2005,23:17,1109.25,1109.25,1109.25,1109.25,0,15,15.00
08/29/2005,23:20,1109.25,1109.25,1109.25,1109.25,0,5,5.00
08/29/2005,23:21,1109.25,1109.25,1109.25,1109.25,0,1,1.00
08/29/2005,23:22,1109.50,1109.50,1109.50,1109.50,2,0,2.00
08/29/2005,23:25,1109.25,1109.25,1109.25,1109.25,0,5,5.00
08/29/2005,23:27,1109.25,1109.25,1109.25,1109.25,0,1,1.00
08/29/2005,23:28,1109.25,1109.25,1109.25,1109.25,0,8,8.00
08/29/2005,23:29,1109.25,1109.25,1109.00,1109.00,0,8,8.00
08/29/2005,23:30,1109.25,1109.25,1109.25,1109.25,2,0,2.00
08/29/2005,23:31,1109.25,1109.25,1109.25,1109.25,5,0,5.00
08/29/2005,23:39,1109.50,1109.50,1109.50,1109.50,5,0,5.00
08/29/2005,23:40,1109.25,1109.25,1109.25,1109.25,0,20,20.00
08/29/2005,23:41,1109.25,1109.25,1109.25,1109.25,0,2,2.00
08/29/2005,23:51,1109.25,1109.25,1109.25,1109.25,0,2,2.00
08/29/2005,23:52,1109.25,1109.25,1109.25,1109.25,0,12,12.00
08/29/2005,23:57,1109.50,1109.50,1109.50,1109.50,52,0,52.00
08/29/2005,23:58,1109.50,1109.50,1109.50,1109.50,5,0,5.00
08/30/2005,00:00,1109.50,1109.50,1109.50,1109.50,5,0,5.00
08/30/2005,00:02,1109.50,1109.50,1109.25,1109.25,4,46,50.00
08/30/2005,00:09,1109.25,1109.25,1109.25,1109.25,0,1,1.00
08/30/2005,00:10,1109.50,1109.50,1109.50,1109.50,12,0,12.00
08/30/2005,00:11,1109.50,1109.50,1109.50,1109.50,1,0,1.00
08/30/2005,00:13,1109.50,1109.50,1109.50,1109.50,1,0,1.00
08/30/2005,00:18,1109.50,1109.50,1109.50,1109.50,2,0,2.00
08/30/2005,00:19,1109.50,1109.75,1109.50,1109.75,30,0,30.00
08/30/2005,00:20,1109.50,1109.50,1109.50,1109.50,0,8,8.00
08/30/2005,00:21,1109.50,1109.50,1109.50,1109.50,0,1,1.00
08/30/2005,00:24,1109.50,1109.50,1109.50,1109.50,0,10,10.00
08/30/2005,00:26,1109.50,1109.50,1109.50,1109.50,0,5,5.00
08/30/2005,00:27,1109.25,1109.25,1109.25,1109.25,0,1,1.00
08/30/2005,00:28,1109.25,1109.25,1109.25,1109.25,0,2,2.00
08/30/2005,00:29,1109.25,1109.25,1109.25,1109.25,0,1,1.00
08/30/2005,00:30,1109.25,1109.25,1109.25,1109.25,0,3,3.00
08/30/2005,00:31,1109.50,1109.50,1109.50,1109.50,1,0,1.00
08/30/2005,00:33,1109.50,1109.50,1109.50,1109.50,2,0,2.00
08/30/2005,00:34,1109.50,1109.50,1109.25,1109.25,4,47,51.00
08/30/2005,00:35,1109.25,1109.25,1109.00,1109.00,0,55,55.00
08/30/2005,00:38,1109.25,1109.25,1109.25,1109.25,2,0,2.00
08/30/2005,00:39,1109.25,1109.25,1109.25,1109.25,1,0,1.00
08/30/2005,00:41,1109.25,1109.25,1109.25,1109.25,8,0,8.00
08/30/2005,00:42,1109.25,1109.25,1109.25,1109.25,1,0,1.00
08/30/2005,00:44,1109.25,1109.25,1109.25,1109.25,1,0,1.00
08/30/2005,00:45,1109.50,1109.50,1109.50,1109.50,1,0,1.00
08/30/2005,00:47,1109.25,1109.25,1109.25,1109.25,0,2,2.00
08/30/2005,00:55,1109.50,1109.50,1109.50,1109.50,4,0,4.00
08/30/2005,00:57,1109.50,1109.75,1109.50,1109.75,35,0,35.00
08/30/2005,00:58,1109.50,1109.50,1109.50,1109.50,0,3,3.00
08/30/2005,01:00,1109.50,1109.50,1109.25,1109.25,0,10,10.00
08/30/2005,01:01,1109.25,1109.50,1109.25,1109.50,1,15,16.00
08/30/2005,01:02,1109.25,1109.25,1109.25,1109.25,0,29,29.00
08/30/2005,01:03,1109.50,1109.50,1109.50,1109.50,2,0,2.00
08/30/2005,01:04,1109.50,1109.50,1109.25,1109.25,1,36,37.00
08/30/2005,01:06,1109.25,1109.25,1109.25,1109.25,0,17,17.00
08/30/2005,01:10,1109.25,1109.25,1109.25,1109.25,0,1,1.00
08/30/2005,01:11,1109.25,1109.25,1109.25,1109.25,0,1,1.00
08/30/2005,01:12,1109.25,1109.25,1109.25,1109.25,0,2,2.00
08/30/2005,01:14,1109.50,1109.50,1109.50,1109.50,16,0,16.00
08/30/2005,01:16,1109.50,1109.50,1109.50,1109.50,47,0,47.00
08/30/2005,01:17,1109.50,1109.50,1109.50,1109.50,14,0,14.00
08/30/2005,01:21,1109.75,1109.75,1109.75,1109.75,1,0,1.00
08/30/2005,01:23,1109.50,1109.50,1109.50,1109.50,0,3,3.00
08/30/2005,01:25,1109.50,1109.75,1109.50,1109.75,15,12,27.00
08/30/2005,01:28,1109.50,1109.75,1109.50,1109.75,4,2,6.00
08/30/2005,01:29,1109.50,1109.50,1109.50,1109.50,0,25,25.00
08/30/2005,01:31,1109.50,1109.50,1109.25,1109.25,0,50,50.00
08/30/2005,01:32,1109.25,1109.50,1109.25,1109.50,95,7,102.00
08/30/2005,01:33,1109.50,1109.75,1109.25,1109.25,3,50,53.00
08/30/2005,01:34,1109.50,1109.50,1109.25,1109.50,62,1,63.00
08/30/2005,01:35,1109.25,1109.25,1109.25,1109.25,0,1,1.00
08/30/2005,01:36,1109.25,1109.25,1109.25,1109.25,0,25,25.00
08/30/2005,01:37,1109.25,1109.25,1109.25,1109.25,0,15,15.00
08/30/2005,01:38,1109.25,1109.25,1109.00,1109.00,0,16,16.00
08/30/2005,01:39,1109.25,1109.25,1109.25,1109.25,2,0,2.00
08/30/2005,01:42,1109.25,1109.25,1109.25,1109.25,1,0,1.00
08/30/2005,01:43,1109.00,1109.00,1109.00,1109.00,0,1,1.00
08/30/2005,01:46,1109.00,1109.25,1108.75,1109.25,77,52,129.00
08/30/2005,01:47,1109.00,1109.00,1109.00,1109.00,0,1,1.00
08/30/2005,01:48,1109.25,1109.25,1109.25,1109.25,21,0,21.00
08/30/2005,01:49,1109.00,1109.00,1109.00,1109.00,0,52,52.00
08/30/2005,01:50,1109.25,1109.25,1109.25,1109.25,12,0,12.00
08/30/2005,01:51,1109.50,1109.50,1109.25,1109.25,1,1,2.00
08/30/2005,01:52,1109.50,1109.50,1109.50,1109.50,2,0,2.00
08/30/2005,01:54,1109.50,1109.75,1109.50,1109.75,57,0,57.00
08/30/2005,01:56,1109.50,1109.75,1109.50,1109.75,35,5,40.00
08/30/2005,01:57,1109.75,1109.75,1109.75,1109.75,1,0,1.00
08/30/2005,01:59,1109.75,1109.75,1109.75,1109.75,102,0,102.00
08/30/2005,02:00,1110.00,1110.00,1110.00,1110.00,20,0,20.00
08/30/2005,02:01,1109.75,1109.75,1109.50,1109.50,10,163,173.00
08/30/2005,02:02,1109.50,1109.50,1109.00,1109.00,1,224,225.00
08/30/2005,02:03,1109.00,1109.00,1108.75,1109.00,5,84,89.00
08/30/2005,02:04,1109.00,1109.00,1108.50,1108.50,8,83,91.00
08/30/2005,02:05,1108.75,1109.00,1108.50,1108.75,89,130,219.00
08/30/2005,02:06,1108.75,1109.00,1108.50,1108.75,81,184,265.00
08/30/2005,02:07,1108.75,1109.00,1108.50,1108.75,10,206,216.00
08/30/2005,02:08,1108.50,1108.75,1108.25,1108.50,28,406,434.00
08/30/2005,02:09,1108.25,1108.50,1108.25,1108.50,36,229,265.00
08/30/2005,02:10,1108.50,1108.50,1108.25,1108.25,7,64,71.00
08/30/2005,02:11,1108.25,1108.50,1108.00,1108.25,35,75,110.00
08/30/2005,02:12,1108.25,1108.25,1108.00,1108.25,19,51,70.00
08/30/2005,02:13,1108.00,1108.25,1107.75,1108.00,99,345,444.00
08/30/2005,02:14,1108.00,1108.25,1108.00,1108.25,56,0,56.00
08/30/2005,02:15,1108.25,1108.25,1108.00,1108.00,21,10,31.00
08/30/2005,02:16,1108.25,1108.25,1108.25,1108.25,137,0,137.00
08/30/2005,02:17,1108.00,1108.00,1108.00,1108.00,0,106,106.00
08/30/2005,02:18,1108.00,1108.25,1107.75,1108.00,24,44,68.00
08/30/2005,02:19,1108.00,1108.00,1107.50,1107.50,0,218,218.00
08/30/2005,02:20,1107.50,1107.75,1107.25,1107.50,17,280,297.00
08/30/2005,02:21,1107.50,1107.75,1107.50,1107.75,49,0,49.00
08/30/2005,02:22,1107.75,1107.75,1107.25,1107.25,5,109,114.00
08/30/2005,02:23,1107.50,1107.50,1107.25,1107.25,21,2,23.00
08/30/2005,02:24,1107.50,1107.75,1107.50,1107.50,189,10,199.00
08/30/2005,02:25,1107.50,1107.50,1107.50,1107.50,0,116,116.00
08/30/2005,02:26,1107.50,1107.50,1107.25,1107.25,0,74,74.00
08/30/2005,02:27,1107.50,1107.50,1107.50,1107.50,72,0,72.00
08/30/2005,02:28,1107.50,1107.75,1107.50,1107.75,130,50,180.00
08/30/2005,02:29,1107.75,1107.75,1107.75,1107.75,86,0,86.00
08/30/2005,02:30,1107.75,1108.00,1107.50,1107.50,52,66,118.00
08/30/2005,02:31,1107.50,1107.75,1107.50,1107.75,8,1,9.00
08/30/2005,02:32,1107.75,1107.75,1107.50,1107.50,2,10,12.00
08/30/2005,02:34,1107.50,1107.75,1107.50,1107.75,120,16,136.00
08/30/2005,02:35,1108.00,1108.25,1108.00,1108.00,74,83,157.00
08/30/2005,02:36,1107.75,1108.00,1107.75,1108.00,20,8,28.00
08/30/2005,02:37,1108.00,1108.00,1108.00,1108.00,2,0,2.00
08/30/2005,02:38,1107.75,1108.00,1107.75,1108.00,36,11,47.00
08/30/2005,02:39,1108.00,1108.00,1108.00,1108.00,6,0,6.00
08/30/2005,02:40,1107.75,1107.75,1107.75,1107.75,0,12,12.00
08/30/2005,02:41,1107.50,1107.50,1107.50,1107.50,0,7,7.00
08/30/2005,02:42,1107.50,1107.50,1107.50,1107.50,0,46,46.00
08/30/2005,02:43,1107.75,1107.75,1107.75,1107.75,4,0,4.00
08/30/2005,02:44,1107.50,1107.50,1107.00,1107.50,20,99,119.00
08/30/2005,02:45,1107.25,1107.25,1107.25,1107.25,0,45,45.00
08/30/2005,02:46,1107.50,1107.50,1107.00,1107.25,14,66,80.00
08/30/2005,02:47,1107.25,1107.50,1107.00,1107.25,110,241,351.00
08/30/2005,02:48,1107.25,1107.50,1107.25,1107.50,18,10,28.00
08/30/2005,02:49,1107.25,1107.25,1106.75,1107.00,7,376,383.00
08/30/2005,02:50,1107.00,1107.00,1107.00,1107.00,58,0,58.00
08/30/2005,02:51,1107.25,1107.25,1107.00,1107.00,2,15,17.00
08/30/2005,02:52,1107.00,1107.00,1107.00,1107.00,0,29,29.00
08/30/2005,02:53,1107.00,1107.25,1107.00,1107.00,24,63,87.00
08/30/2005,02:54,1107.00,1107.25,1107.00,1107.25,1,6,7.00
08/30/2005,02:55,1107.00,1107.00,1107.00,1107.00,0,13,13.00
08/30/2005,02:56,1107.25,1107.25,1107.00,1107.00,37,3,40.00
08/30/2005,02:57,1107.25,1107.50,1107.25,1107.25,57,10,67.00
08/30/2005,02:58,1107.50,1107.50,1107.50,1107.50,16,0,16.00
08/30/2005,02:59,1107.50,1107.50,1107.50,1107.50,9,0,9.00
08/30/2005,03:00,1107.50,1107.50,1107.50,1107.50,24,0,24.00
08/30/2005,03:01,1107.50,1107.75,1107.25,1107.50,52,14,66.00
08/30/2005,03:02,1107.50,1107.50,1107.50,1107.50,21,0,21.00
08/30/2005,03:03,1107.50,1107.75,1107.50,1107.50,25,2,27.00
08/30/2005,03:04,1107.75,1107.75,1107.75,1107.75,49,0,49.00
08/30/2005,03:05,1107.75,1108.00,1107.75,1108.00,13,0,13.00
08/30/2005,03:06,1107.75,1107.75,1107.75,1107.75,0,10,10.00
08/30/2005,03:07,1108.00,1108.00,1108.00,1108.00,142,0,142.00
08/30/2005,03:08,1108.00,1108.00,1107.75,1107.75,44,8,52.00
08/30/2005,03:09,1107.75,1107.75,1107.50,1107.75,6,56,62.00
08/30/2005,03:10,1107.75,1107.75,1107.50,1107.75,20,3,23.00
08/30/2005,03:11,1107.75,1107.75,1107.75,1107.75,16,0,16.00
08/30/2005,03:12,1107.75,1107.75,1107.75,1107.75,4,0,4.00
08/30/2005,03:13,1107.75,1107.75,1107.75,1107.75,8,0,8.00
08/30/2005,03:15,1107.75,1108.00,1107.75,1108.00,33,0,33.00
08/30/2005,03:17,1107.75,1107.75,1107.50,1107.75,32,11,43.00
08/30/2005,03:18,1107.75,1108.00,1107.75,1108.00,105,0,105.00
08/30/2005,03:19,1108.00,1108.25,1108.00,1108.25,9,4,13.00
08/30/2005,03:20,1108.25,1108.25,1108.00,1108.25,87,1,88.00
08/30/2005,03:21,1108.25,1108.25,1108.00,1108.00,41,18,59.00
08/30/2005,03:22,1107.75,1108.00,1107.75,1107.75,1,11,12.00
08/30/2005,03:23,1108.00,1108.00,1108.00,1108.00,30,0,30.00
08/30/2005,03:24,1108.00,1108.25,1108.00,1108.25,26,0,26.00
08/30/2005,03:25,1108.25,1108.50,1108.25,1108.25,28,20,48.00
08/30/2005,03:26,1108.25,1108.25,1108.00,1108.00,0,9,9.00
08/30/2005,03:27,1108.25,1108.25,1108.25,1108.25,1,0,1.00
08/30/2005,03:29,1108.00,1108.25,1108.00,1108.25,1,32,33.00
08/30/2005,03:30,1108.00,1108.00,1108.00,1108.00,0,1,1.00
08/30/2005,03:31,1108.00,1108.00,1108.00,1108.00,0,9,9.00
08/30/2005,03:32,1108.25,1108.25,1108.25,1108.25,2,0,2.00
08/30/2005,03:33,1108.00,1108.00,1108.00,1108.00,0,10,10.00
08/30/2005,03:34,1108.00,1108.25,1108.00,1108.25,10,11,21.00
08/30/2005,03:35,1108.25,1108.25,1108.00,1108.00,6,7,13.00
08/30/2005,03:36,1108.00,1108.00,1108.00,1108.00,0,10,10.00
08/30/2005,03:37,1108.00,1108.00,1108.00,1108.00,0,2,2.00
08/30/2005,03:38,1108.00,1108.00,1108.00,1108.00,0,8,8.00
08/30/2005,03:39,1108.25,1108.25,1108.25,1108.25,34,0,34.00
08/30/2005,03:40,1108.50,1108.50,1108.25,1108.25,2,13,15.00
08/30/2005,03:41,1108.25,1108.50,1108.25,1108.50,2,6,8.00
08/30/2005,03:42,1108.50,1108.50,1108.25,1108.25,20,8,28.00
08/30/2005,03:43,1108.25,1108.25,1108.25,1108.25,0,1,1.00
08/30/2005,03:44,1108.25,1108.25,1108.25,1108.25,0,22,22.00
08/30/2005,03:45,1108.25,1108.25,1108.00,1108.25,19,36,55.00
08/30/2005,03:46,1108.25,1108.25,1108.00,1108.25,91,5,96.00
08/30/2005,03:47,1108.00,1108.00,1108.00,1108.00,0,21,21.00
08/30/2005,03:48,1108.00,1108.25,1108.00,1108.25,1,8,9.00
08/30/2005,03:49,1108.25,1108.25,1108.25,1108.25,1,0,1.00
08/30/2005,03:50,1108.00,1108.25,1108.00,1108.25,1,8,9.00
08/30/2005,03:51,1108.25,1108.25,1108.25,1108.25,1,0,1.00
08/30/2005,03:52,1108.25,1108.25,1108.00,1108.00,4,10,14.00
08/30/2005,03:53,1108.00,1108.00,1107.75,1108.00,48,58,106.00
08/30/2005,03:54,1108.00,1108.00,1108.00,1108.00,31,0,31.00
08/30/2005,03:55,1107.75,1108.00,1107.75,1107.75,1,12,13.00
08/30/2005,03:56,1107.75,1107.75,1107.50,1107.75,18,73,91.00
08/30/2005,03:58,1107.75,1107.75,1107.75,1107.75,14,0,14.00
08/30/2005,03:59,1107.75,1107.75,1107.75,1107.75,11,0,11.00
08/30/2005,04:01,1108.00,1108.00,1108.00,1108.00,1,0,1.00
08/30/2005,04:02,1107.75,1107.75,1107.75,1107.75,0,12,12.00
08/30/2005,04:03,1107.75,1108.00,1107.50,1107.50,1,29,30.00
08/30/2005,04:04,1107.50,1107.75,1107.50,1107.75,4,2,6.00
08/30/2005,04:05,1107.75,1107.75,1107.50,1107.50,1,8,9.00
08/30/2005,04:07,1107.75,1107.75,1107.75,1107.75,5,0,5.00
08/30/2005,04:08,1107.75,1107.75,1107.50,1107.75,13,10,23.00
08/30/2005,04:09,1107.75,1107.75,1107.50,1107.50,2,50,52.00
08/30/2005,04:10,1107.50,1107.50,1107.50,1107.50,0,3,3.00
08/30/2005,04:11,1107.75,1107.75,1107.50,1107.75,15,9,24.00
08/30/2005,04:13,1107.50,1107.50,1107.50,1107.50,0,20,20.00
08/30/2005,04:14,1107.50,1107.50,1107.50,1107.50,0,1,1.00
08/30/2005,04:16,1107.50,1107.75,1107.50,1107.75,10,9,19.00
08/30/2005,04:17,1107.75,1107.75,1107.75,1107.75,31,0,31.00
08/30/2005,04:18,1107.75,1107.75,1107.50,1107.50,4,17,21.00
08/30/2005,04:19,1107.50,1107.50,1107.50,1107.50,0,2,2.00
08/30/2005,04:21,1107.50,1107.75,1107.50,1107.75,56,3,59.00
08/30/2005,04:22,1107.75,1108.00,1107.75,1108.00,54,0,54.00
08/30/2005,04:23,1107.75,1108.00,1107.75,1107.75,1,139,140.00
08/30/2005,04:24,1108.00,1108.00,1107.75,1107.75,3,30,33.00
08/30/2005,04:25,1107.75,1107.75,1107.75,1107.75,0,25,25.00
08/30/2005,04:26,1107.75,1107.75,1107.75,1107.75,0,90,90.00
08/30/2005,04:27,1107.75,1108.00,1107.75,1107.75,18,35,53.00
08/30/2005,04:28,1107.75,1107.75,1107.50,1107.75,30,13,43.00
08/30/2005,04:29,1107.75,1107.75,1107.50,1107.75,18,2,20.00
08/30/2005,04:30,1107.75,1107.75,1107.75,1107.75,19,0,19.00
08/30/2005,04:31,1107.75,1107.75,1107.50,1107.75,24,26,50.00
08/30/2005,04:32,1107.50,1107.75,1107.25,1107.50,19,13,32.00
08/30/2005,04:33,1107.50,1107.50,1107.25,1107.50,22,1,23.00
08/30/2005,04:34,1107.50,1107.50,1107.25,1107.50,26,1,27.00
08/30/2005,04:35,1107.50,1107.75,1107.50,1107.50,19,1,20.00
08/30/2005,04:36,1107.75,1107.75,1107.50,1107.50,13,4,17.00
08/30/2005,04:37,1107.25,1107.25,1107.25,1107.25,0,53,53.00
08/30/2005,04:38,1107.25,1107.25,1107.00,1107.00,3,63,66.00
08/30/2005,04:39,1107.25,1107.25,1107.00,1107.25,21,4,25.00
08/30/2005,04:40,1107.25,1107.25,1107.25,1107.25,17,0,17.00
08/30/2005,04:41,1107.25,1107.25,1107.00,1107.00,20,1,21.00
08/30/2005,04:42,1107.25,1107.25,1107.25,1107.25,13,0,13.00
08/30/2005,04:43,1107.25,1107.25,1107.25,1107.25,5,0,5.00
08/30/2005,04:44,1107.25,1107.25,1107.25,1107.25,27,0,27.00
08/30/2005,04:45,1107.25,1107.25,1107.25,1107.25,5,0,5.00
08/30/2005,04:46,1107.50,1107.50,1107.50,1107.50,111,0,111.00
08/30/2005,04:47,1107.25,1107.25,1107.00,1107.00,0,108,108.00
08/30/2005,04:48,1107.25,1107.25,1107.25,1107.25,65,0,65.00
08/30/2005,04:50,1107.25,1107.25,1107.00,1107.25,56,1,57.00
08/30/2005,04:51,1107.25,1107.25,1106.75,1106.75,7,188,195.00
08/30/2005,04:52,1107.00,1107.00,1106.75,1107.00,98,18,116.00
08/30/2005,04:53,1107.00,1107.00,1106.75,1107.00,33,20,53.00
08/30/2005,04:54,1106.75,1106.75,1106.75,1106.75,0,42,42.00
08/30/2005,04:55,1107.00,1107.00,1107.00,1107.00,106,0,106.00
08/30/2005,04:56,1107.00,1107.00,1107.00,1107.00,4,0,4.00
08/30/2005,04:57,1107.00,1107.00,1107.00,1107.00,196,0,196.00
08/30/2005,04:58,1107.00,1107.00,1107.00,1107.00,91,0,91.00
08/30/2005,04:59,1107.00,1107.00,1106.75,1106.75,63,1,64.00
08/30/2005,05:01,1106.75,1106.75,1106.75,1106.75,0,3,3.00
08/30/2005,05:02,1107.00,1107.00,1106.75,1107.00,54,2,56.00
08/30/2005,05:03,1106.75,1106.75,1106.75,1106.75,0,1,1.00
08/30/2005,05:04,1107.00,1107.00,1107.00,1107.00,455,0,455.00
08/30/2005,05:05,1107.00,1107.00,1107.00,1107.00,3,0,3.00
08/30/2005,05:06,1107.00,1107.00,1106.75,1107.00,240,3,243.00
08/30/2005,05:07,1106.75,1106.75,1106.75,1106.75,0,6,6.00
08/30/2005,05:08,1107.00,1107.25,1107.00,1107.00,69,6,75.00
08/30/2005,05:10,1107.25,1107.25,1107.00,1107.00,91,12,103.00
08/30/2005,05:11,1107.25,1107.25,1107.25,1107.25,5,0,5.00
08/30/2005,05:12,1107.00,1107.25,1107.00,1107.25,29,5,34.00
08/30/2005,05:13,1107.25,1107.25,1107.25,1107.25,47,0,47.00
08/30/2005,05:14,1107.25,1107.25,1107.00,1107.00,58,11,69.00
08/30/2005,05:15,1107.25,1107.25,1107.00,1107.25,17,1,18.00
08/30/2005,05:16,1107.25,1107.25,1107.00,1107.25,55,5,60.00
08/30/2005,05:18,1107.25,1107.25,1107.25,1107.25,16,0,16.00
08/30/2005,05:19,1107.00,1107.00,1107.00,1107.00,0,106,106.00
08/30/2005,05:20,1107.25,1107.25,1107.25,1107.25,2,0,2.00
08/30/2005,05:21,1107.25,1107.25,1107.00,1107.25,7,6,13.00
08/30/2005,05:23,1107.25,1107.25,1107.25,1107.25,100,0,100.00
08/30/2005,05:24,1107.50,1107.50,1107.50,1107.50,3,0,3.00
08/30/2005,05:25,1107.50,1107.50,1107.00,1107.25,2,167,169.00
08/30/2005,05:26,1107.25,1107.25,1107.25,1107.25,13,0,13.00
08/30/2005,05:27,1107.25,1107.25,1107.00,1107.25,5,6,11.00
08/30/2005,05:28,1107.25,1107.25,1107.25,1107.25,2,0,2.00
08/30/2005,05:29,1107.25,1107.25,1107.00,1107.25,17,1,18.00
08/30/2005,05:30,1107.25,1107.25,1107.00,1107.25,56,1,57.00
08/30/2005,05:31,1107.50,1107.50,1107.25,1107.50,25,7,32.00
08/30/2005,05:32,1107.25,1107.25,1107.00,1107.25,33,84,117.00
08/30/2005,05:33,1107.25,1107.50,1107.25,1107.50,25,0,25.00
08/30/2005,05:34,1107.50,1107.50,1107.25,1107.25,10,69,79.00
08/30/2005,05:35,1107.50,1107.50,1107.25,1107.50,52,1,53.00
08/30/2005,05:36,1107.50,1107.50,1107.50,1107.50,103,0,103.00
08/30/2005,05:37,1107.75,1107.75,1107.50,1107.50,182,9,191.00
08/30/2005,05:38,1107.50,1107.50,1107.50,1107.50,0,175,175.00
08/30/2005,05:39,1107.50,1107.75,1107.50,1107.75,6,102,108.00
08/30/2005,05:40,1107.75,1107.75,1107.75,1107.75,3,0,3.00
08/30/2005,05:41,1107.50,1107.75,1107.50,1107.75,1,5,6.00
08/30/2005,05:42,1107.75,1107.75,1107.75,1107.75,2,0,2.00
08/30/2005,05:43,1107.50,1107.50,1107.50,1107.50,0,5,5.00
08/30/2005,05:44,1107.50,1107.50,1107.50,1107.50,0,66,66.00
08/30/2005,05:46,1107.50,1107.50,1107.50,1107.50,0,58,58.00
08/30/2005,05:47,1107.50,1107.50,1107.50,1107.50,0,17,17.00
08/30/2005,05:48,1107.75,1107.75,1107.75,1107.75,1,0,1.00
08/30/2005,05:49,1107.50,1107.50,1107.50,1107.50,0,156,156.00
08/30/2005,05:50,1107.50,1107.50,1107.25,1107.50,5,43,48.00
08/30/2005,05:51,1107.25,1107.25,1107.25,1107.25,0,2,2.00
08/30/2005,05:52,1107.25,1107.25,1107.25,1107.25,0,5,5.00
08/30/2005,05:53,1107.25,1107.25,1107.25,1107.25,0,1,1.00
08/30/2005,05:54,1107.50,1107.50,1107.50,1107.50,3,0,3.00
08/30/2005,05:55,1107.50,1107.50,1107.50,1107.50,2,0,2.00
08/30/2005,05:56,1107.25,1107.50,1107.25,1107.50,112,35,147.00
08/30/2005,05:57,1107.50,1107.50,1107.25,1107.50,52,30,82.00
08/30/2005,05:58,1107.50,1107.50,1107.25,1107.50,10,79,89.00
08/30/2005,05:59,1107.50,1107.75,1107.50,1107.50,39,5,44.00
08/30/2005,06:01,1107.75,1107.75,1107.25,1107.25,2,113,115.00
08/30/2005,06:02,1107.25,1107.50,1107.25,1107.25,5,12,17.00
08/30/2005,06:03,1107.50,1107.50,1107.50,1107.50,25,0,25.00
08/30/2005,06:04,1107.50,1107.75,1107.25,1107.75,50,9,59.00
08/30/2005,06:05,1107.25,1107.25,1107.25,1107.25,0,6,6.00
08/30/2005,06:06,1107.50,1107.50,1107.50,1107.50,11,0,11.00
08/30/2005,06:07,1107.25,1107.50,1107.25,1107.25,25,6,31.00
08/30/2005,06:08,1107.50,1107.50,1107.50,1107.50,1,0,1.00
08/30/2005,06:09,1107.25,1107.50,1107.25,1107.50,10,4,14.00
08/30/2005,06:10,1107.50,1107.50,1107.25,1107.25,1,15,16.00
08/30/2005,06:11,1107.25,1107.50,1107.25,1107.50,9,63,72.00
08/30/2005,06:12,1107.25,1107.50,1107.25,1107.50,1,3,4.00
08/30/2005,06:13,1107.25,1107.50,1107.25,1107.50,4,40,44.00
08/30/2005,06:14,1107.25,1107.25,1107.25,1107.25,0,5,5.00
08/30/2005,06:15,1107.50,1107.50,1107.50,1107.50,2,0,2.00
08/30/2005,06:16,1107.50,1107.50,1107.25,1107.50,6,26,32.00
08/30/2005,06:17,1107.50,1107.50,1107.25,1107.25,1,164,165.00
08/30/2005,06:18,1107.25,1107.50,1107.25,1107.50,12,121,133.00
08/30/2005,06:19,1107.50,1107.50,1107.25,1107.50,19,1,20.00
08/30/2005,06:20,1107.50,1107.50,1107.25,1107.50,84,6,90.00
08/30/2005,06:21,1107.50,1107.75,1107.25,1107.50,56,25,81.00
08/30/2005,06:22,1107.50,1107.50,1107.25,1107.25,0,193,193.00
08/30/2005,06:23,1107.25,1107.25,1107.25,1107.25,0,83,83.00
08/30/2005,06:24,1107.50,1107.50,1107.25,1107.50,3,6,9.00
08/30/2005,06:27,1107.25,1107.25,1107.25,1107.25,0,17,17.00
08/30/2005,06:28,1107.50,1107.50,1107.25,1107.50,4,1,5.00
08/30/2005,06:29,1107.25,1107.25,1107.25,1107.25,0,1,1.00
08/30/2005,06:31,1107.25,1107.25,1107.25,1107.25,0,189,189.00
08/30/2005,06:33,1107.25,1107.25,1107.25,1107.25,0,42,42.00
08/30/2005,06:34,1107.00,1107.25,1107.00,1107.25,5,6,11.00
08/30/2005,06:35,1107.25,1107.25,1107.00,1107.25,12,1,13.00
08/30/2005,06:37,1107.00,1107.00,1107.00,1107.00,0,424,424.00
08/30/2005,06:38,1107.00,1107.00,1107.00,1107.00,0,71,71.00
08/30/2005,06:39,1107.00,1107.00,1106.75,1107.00,130,2,132.00
08/30/2005,06:40,1107.00,1107.00,1106.75,1106.75,73,43,116.00
08/30/2005,06:41,1106.75,1106.75,1106.75,1106.75,0,2,2.00
08/30/2005,06:42,1106.75,1106.75,1106.50,1106.75,76,339,415.00
08/30/2005,06:43,1106.75,1106.75,1106.50,1106.75,167,3,170.00
08/30/2005,06:44,1106.75,1106.75,1106.25,1106.75,33,124,157.00
08/30/2005,06:45,1106.75,1106.75,1106.75,1106.75,163,0,163.00
08/30/2005,06:46,1106.75,1106.75,1106.50,1106.75,193,1,194.00
08/30/2005,06:47,1106.75,1107.00,1106.75,1107.00,8,0,8.00
08/30/2005,06:48,1107.00,1107.00,1107.00,1107.00,5,0,5.00
08/30/2005,06:49,1106.75,1107.00,1106.75,1107.00,14,61,75.00
08/30/2005,06:50,1106.75,1107.00,1106.75,1107.00,3,11,14.00
08/30/2005,06:51,1107.00,1107.00,1106.75,1107.00,36,6,42.00
08/30/2005,06:52,1107.00,1107.00,1107.00,1107.00,98,0,98.00
08/30/2005,06:53,1107.00,1107.00,1107.00,1107.00,5,0,5.00
08/30/2005,06:54,1107.00,1107.00,1107.00,1107.00,63,0,63.00
08/30/2005,06:55,1107.00,1107.00,1107.00,1107.00,19,0,19.00
08/30/2005,06:56,1107.25,1107.25,1107.00,1107.00,2,62,64.00
08/30/2005,06:57,1107.00,1107.00,1106.75,1106.75,38,13,51.00
08/30/2005,06:58,1107.00,1107.50,1107.00,1107.25,396,111,507.00
08/30/2005,06:59,1107.50,1107.50,1107.50,1107.50,20,0,20.00
08/30/2005,07:00,1107.50,1107.50,1107.25,1107.25,4,4,8.00
08/30/2005,07:01,1107.50,1107.50,1107.25,1107.25,3,1,4.00
08/30/2005,07:02,1107.25,1107.50,1107.25,1107.50,250,95,345.00
08/30/2005,07:03,1107.50,1107.75,1107.25,1107.75,130,2,132.00
08/30/2005,07:04,1107.75,1108.00,1107.50,1108.00,321,20,341.00
08/30/2005,07:05,1107.75,1107.75,1107.75,1107.75,0,72,72.00
08/30/2005,07:06,1108.00,1108.00,1107.75,1107.75,2,41,43.00
08/30/2005,07:07,1107.50,1107.75,1107.50,1107.75,117,15,132.00
08/30/2005,07:08,1107.75,1107.75,1107.25,1107.50,15,198,213.00
08/30/2005,07:09,1107.50,1107.50,1107.50,1107.50,43,0,43.00
08/30/2005,07:10,1107.50,1107.50,1107.25,1107.50,105,4,109.00
08/30/2005,07:11,1107.25,1107.25,1107.25,1107.25,0,19,19.00
08/30/2005,07:12,1107.50,1107.50,1107.50,1107.50,11,0,11.00
08/30/2005,07:13,1107.25,1107.50,1107.25,1107.50,27,6,33.00
08/30/2005,07:14,1107.50,1107.50,1107.50,1107.50,14,0,14.00
08/30/2005,07:15,1107.75,1107.75,1107.50,1107.75,109,2,111.00
08/30/2005,07:16,1107.75,1108.00,1107.50,1107.50,252,63,315.00
08/30/2005,07:17,1107.75,1107.75,1107.75,1107.75,7,0,7.00
08/30/2005,07:18,1107.50,1107.75,1107.50,1107.75,17,15,32.00
08/30/2005,07:19,1107.75,1107.75,1107.50,1107.50,2,8,10.00
08/30/2005,07:20,1107.75,1107.75,1107.50,1107.75,27,2,29.00
08/30/2005,07:21,1107.50,1107.75,1107.25,1107.50,22,159,181.00
08/30/2005,07:22,1107.25,1107.25,1107.25,1107.25,0,6,6.00
08/30/2005,07:23,1107.50,1107.50,1107.25,1107.25,10,5,15.00
08/30/2005,07:24,1107.25,1107.25,1107.25,1107.25,0,173,173.00
08/30/2005,07:25,1107.25,1107.25,1107.00,1107.25,56,20,76.00
08/30/2005,07:26,1107.25,1107.25,1107.00,1107.25,144,1,145.00
08/30/2005,07:27,1107.25,1107.50,1107.25,1107.50,36,0,36.00
08/30/2005,07:28,1107.25,1107.50,1107.00,1107.25,17,147,164.00
08/30/2005,07:29,1107.00,1107.50,1107.00,1107.25,68,65,133.00
08/30/2005,07:30,1107.25,1107.25,1107.25,1107.25,0,7,7.00
08/30/2005,07:31,1107.25,1107.25,1107.00,1107.25,23,13,36.00
08/30/2005,07:32,1107.00,1107.25,1107.00,1107.25,183,67,250.00
08/30/2005,07:33,1107.25,1107.25,1107.25,1107.25,49,0,49.00
08/30/2005,07:34,1107.25,1107.25,1107.25,1107.25,11,0,11.00
08/30/2005,07:35,1107.25,1107.25,1106.75,1107.25,576,746,1322.00
08/30/2005,07:36,1107.00,1107.00,1106.75,1106.75,0,103,103.00
08/30/2005,07:37,1107.00,1107.00,1106.50,1106.50,332,343,675.00
08/30/2005,07:38,1106.75,1106.75,1106.50,1106.50,20,21,41.00
08/30/2005,07:39,1106.50,1106.75,1106.50,1106.50,95,602,697.00
08/30/2005,07:40,1106.50,1106.75,1106.25,1106.50,107,185,292.00
08/30/2005,07:41,1106.50,1106.75,1106.50,1106.75,95,17,112.00
08/30/2005,07:42,1106.75,1106.75,1106.50,1106.50,202,178,380.00
08/30/2005,07:43,1106.50,1106.75,1106.50,1106.75,180,130,310.00
08/30/2005,07:44,1106.75,1107.00,1106.75,1107.00,226,1,227.00
08/30/2005,07:45,1107.00,1107.25,1107.00,1107.25,156,30,186.00
08/30/2005,07:46,1107.00,1107.25,1107.00,1107.00,10,156,166.00
08/30/2005,07:47,1107.00,1107.25,1107.00,1107.00,1,5,6.00
08/30/2005,07:48,1107.00,1107.00,1106.75,1106.75,0,92,92.00
08/30/2005,07:49,1106.75,1107.00,1106.75,1107.00,32,96,128.00
08/30/2005,07:50,1106.75,1107.00,1106.75,1106.75,10,80,90.00
08/30/2005,07:51,1106.75,1107.00,1106.75,1106.75,89,114,203.00
08/30/2005,07:52,1106.75,1107.00,1106.75,1106.75,2,73,75.00
08/30/2005,07:53,1106.75,1107.25,1106.75,1107.25,174,2,176.00
08/30/2005,07:54,1107.00,1107.25,1107.00,1107.00,11,76,87.00
08/30/2005,07:55,1107.00,1107.00,1107.00,1107.00,0,56,56.00
08/30/2005,07:56,1107.25,1107.25,1107.00,1107.00,11,15,26.00
08/30/2005,07:57,1107.00,1107.00,1106.75,1107.00,10,8,18.00
08/30/2005,07:58,1106.75,1107.25,1106.75,1107.00,17,38,55.00
08/30/2005,07:59,1107.00,1107.00,1107.00,1107.00,0,14,14.00
08/30/2005,08:00,1107.00,1107.00,1106.75,1106.75,14,12,26.00
08/30/2005,08:01,1106.75,1107.00,1106.75,1107.00,159,20,179.00
08/30/2005,08:02,1107.00,1107.25,1107.00,1107.00,26,37,63.00
08/30/2005,08:03,1107.00,1107.00,1106.75,1107.00,52,31,83.00
08/30/2005,08:04,1107.00,1107.25,1107.00,1107.25,50,30,80.00
08/30/2005,08:05,1107.00,1107.25,1107.00,1107.25,20,3,23.00
08/30/2005,08:06,1107.00,1107.25,1107.00,1107.25,13,16,29.00
08/30/2005,08:07,1107.00,1107.25,1107.00,1107.25,68,9,77.00
08/30/2005,08:08,1107.25,1107.25,1107.00,1107.25,69,134,203.00
08/30/2005,08:09,1107.25,1107.25,1107.00,1107.00,59,112,171.00
08/30/2005,08:10,1107.25,1107.25,1107.00,1107.00,13,9,22.00
08/30/2005,08:11,1107.25,1107.25,1106.75,1106.75,14,262,276.00
08/30/2005,08:12,1107.00,1107.00,1106.75,1107.00,17,24,41.00
08/30/2005,08:13,1107.00,1107.00,1106.75,1107.00,35,4,39.00
08/30/2005,08:14,1107.00,1107.00,1107.00,1107.00,173,0,173.00
08/30/2005,08:15,1107.00,1107.25,1107.00,1107.25,26,9,35.00
08/30/2005,08:16,1107.25,1107.25,1107.00,1107.25,62,15,77.00
08/30/2005,08:17,1107.25,1107.25,1107.00,1107.25,22,22,44.00
08/30/2005,08:18,1107.00,1107.25,1107.00,1107.25,135,10,145.00
08/30/2005,08:19,1107.00,1107.00,1107.00,1107.00,0,51,51.00
08/30/2005,08:20,1107.25,1107.25,1107.00,1107.00,60,37,97.00
08/30/2005,08:21,1107.00,1107.25,1107.00,1107.25,21,53,74.00
08/30/2005,08:22,1107.25,1107.25,1107.00,1107.00,77,275,352.00
08/30/2005,08:23,1106.75,1107.00,1106.75,1107.00,13,8,21.00
08/30/2005,08:24,1106.75,1107.00,1106.75,1107.00,114,256,370.00
08/30/2005,08:25,1107.00,1107.00,1106.50,1106.50,63,402,465.00
08/30/2005,08:26,1106.75,1106.75,1106.50,1106.75,171,6,177.00
08/30/2005,08:27,1107.00,1107.00,1106.75,1106.75,21,6,27.00
08/30/2005,08:28,1106.75,1106.75,1106.50,1106.50,72,353,425.00
08/30/2005,08:29,1106.75,1106.75,1106.50,1106.50,86,19,105.00
08/30/2005,08:30,1106.75,1106.75,1106.25,1106.25,942,729,1671.00
08/30/2005,08:31,1106.25,1106.50,1105.75,1105.75,2991,4406,7397.00
08/30/2005,08:32,1105.75,1106.00,1105.25,1105.75,1057,3403,4460.00
08/30/2005,08:33,1105.75,1105.75,1105.00,1105.25,1257,3544,4801.00
08/30/2005,08:34,1105.25,1105.50,1105.00,1105.25,668,1756,2424.00
08/30/2005,08:35,1105.25,1105.75,1105.25,1105.50,2167,792,2959.00
08/30/2005,08:36,1105.75,1105.75,1105.25,1105.25,1845,2023,3868.00
08/30/2005,08:37,1105.50,1105.75,1105.25,1105.75,2124,110,2234.00
08/30/2005,08:38,1105.75,1106.00,1105.25,1105.50,1006,2120,3126.00
08/30/2005,08:39,1105.50,1106.00,1105.25,1106.00,1019,72,1091.00
08/30/2005,08:40,1105.75,1106.25,1105.75,1106.00,1436,1103,2539.00
08/30/2005,08:41,1106.25,1106.50,1106.00,1106.25,1180,933,2113.00
08/30/2005,08:42,1106.25,1106.25,1105.75,1105.75,1040,1549,2589.00
08/30/2005,08:43,1105.75,1106.00,1105.50,1105.50,672,2271,2943.00
08/30/2005,08:44,1105.50,1106.25,1105.50,1106.00,1078,1713,2791.00
08/30/2005,08:45,1105.75,1105.75,1104.25,1104.50,2583,6913,9496.00
08/30/2005,08:46,1104.50,1104.75,1104.00,1104.50,3282,4433,7715.00
08/30/2005,08:47,1104.50,1104.50,1104.00,1104.25,1609,1870,3479.00
08/30/2005,08:48,1104.00,1104.25,1103.50,1104.00,2630,5441,8071.00
08/30/2005,08:49,1104.00,1104.00,1103.25,1103.75,2532,4010,6542.00
08/30/2005,08:50,1104.00,1104.25,1103.50,1104.25,3786,1732,5518.00
08/30/2005,08:51,1104.25,1104.25,1104.00,1104.25,1113,459,1572.00
08/30/2005,08:52,1104.25,1104.50,1104.25,1104.50,1251,25,1276.00
08/30/2005,08:53,1104.50,1104.50,1104.00,1104.50,855,1738,2593.00
08/30/2005,08:54,1104.50,1104.50,1104.25,1104.50,887,930,1817.00
08/30/2005,08:55,1104.50,1104.75,1104.00,1104.00,660,2065,2725.00
08/30/2005,08:56,1104.25,1104.50,1103.75,1104.25,1564,1439,3003.00
08/30/2005,08:57,1104.50,1104.50,1104.00,1104.25,62,860,922.00
08/30/2005,08:58,1104.25,1104.50,1104.00,1104.25,525,339,864.00
08/30/2005,08:59,1104.25,1104.50,1103.50,1104.00,1331,2437,3768.00
08/30/2005,09:00,1103.75,1104.00,1103.25,1103.75,998,1453,2451.00
08/30/2005,09:01,1103.75,1105.50,1103.50,1104.75,8486,5415,13901.00
08/30/2005,09:02,1105.00,1105.50,1104.75,1105.00,2289,2362,4651.00
08/30/2005,09:03,1105.25,1105.50,1104.75,1104.75,1648,2200,3848.00
08/30/2005,09:04,1104.75,1104.75,1104.25,1104.75,1097,2180,3277.00
08/30/2005,09:05,1104.50,1106.00,1104.50,1105.75,3246,1453,4699.00
08/30/2005,09:06,1105.75,1106.00,1105.25,1105.25,1419,2130,3549.00
08/30/2005,09:07,1105.25,1105.50,1103.75,1104.25,1481,4728,6209.00
08/30/2005,09:08,1104.25,1104.50,1103.50,1103.50,1072,1822,2894.00
08/30/2005,09:09,1103.50,1104.00,1103.25,1103.50,1360,2910,4270.00
08/30/2005,09:10,1103.50,1104.00,1103.25,1103.75,1790,1016,2806.00
08/30/2005,09:11,1103.75,1104.25,1103.25,1103.75,2246,2802,5048.00
08/30/2005,09:12,1103.75,1104.00,1103.00,1104.00,1642,2830,4472.00
08/30/2005,09:13,1104.00,1105.25,1103.75,1105.00,3188,1637,4825.00
08/30/2005,09:14,1105.00,1105.00,1104.00,1104.25,1112,2011,3123.00
08/30/2005,09:15,1104.25,1104.75,1104.00,1104.75,1613,1537,3150.00
08/30/2005,09:16,1104.75,1104.75,1103.75,1104.00,2762,2418,5180.00
08/30/2005,09:17,1104.00,1105.00,1104.00,1104.50,1958,806,2764.00
08/30/2005,09:18,1104.75,1104.75,1104.25,1104.50,840,433,1273.00
08/30/2005,09:19,1104.50,1104.50,1103.75,1104.25,1181,2504,3685.00
08/30/2005,09:20,1104.25,1104.25,1103.25,1103.50,978,3023,4001.00
08/30/2005,09:21,1103.25,1104.00,1103.25,1103.75,1979,1048,3027.00
08/30/2005,09:22,1103.75,1104.75,1103.50,1104.25,2346,1770,4116.00
08/30/2005,09:23,1104.50,1104.50,1103.00,1103.00,474,3936,4410.00
08/30/2005,09:24,1103.25,1103.75,1103.00,1103.75,1269,2223,3492.00
08/30/2005,09:25,1103.75,1104.00,1103.25,1103.75,1958,1876,3834.00
08/30/2005,09:26,1104.00,1104.00,1103.50,1103.75,105,953,1058.00
08/30/2005,09:27,1103.75,1104.25,1103.25,1103.25,1051,1313,2364.00
08/30/2005,09:28,1103.50,1103.50,1102.75,1103.00,2474,3115,5589.00
08/30/2005,09:29,1103.25,1103.25,1102.50,1102.75,935,5664,6599.00
08/30/2005,09:30,1102.75,1103.25,1102.50,1103.00,2721,1925,4646.00
08/30/2005,09:31,1103.00,1103.25,1102.75,1103.00,2702,1812,4514.00
08/30/2005,09:32,1103.00,1103.00,1102.50,1102.75,778,2642,3420.00
08/30/2005,09:33,1102.75,1103.25,1102.00,1103.25,3469,3729,7198.00
08/30/2005,09:34,1103.25,1103.75,1102.75,1103.75,1879,1040,2919.00
08/30/2005,09:35,1103.75,1104.00,1103.25,1103.50,1512,3559,5071.00
08/30/2005,09:36,1103.50,1103.50,1102.75,1102.75,282,2337,2619.00
08/30/2005,09:37,1102.75,1103.25,1102.25,1102.25,3373,2209,5582.00
08/30/2005,09:38,1102.50,1103.00,1102.00,1102.50,2601,1829,4430.00
08/30/2005,09:39,1102.75,1103.00,1101.75,1102.00,2099,3730,5829.00
08/30/2005,09:40,1101.75,1102.00,1101.50,1101.75,2365,4901,7266.00
08/30/2005,09:41,1101.75,1102.75,1101.50,1102.50,3284,1960,5244.00
08/30/2005,09:42,1102.25,1102.50,1101.50,1101.75,555,3040,3595.00
08/30/2005,09:43,1101.75,1102.00,1101.25,1101.50,2614,2328,4942.00
08/30/2005,09:44,1101.50,1101.50,1100.50,1100.50,3064,7734,10798.00
08/30/2005,09:45,1100.75,1100.75,1099.75,1100.25,5870,5850,11720.00
08/30/2005,09:46,1100.50,1101.00,1099.50,1100.75,3919,3998,7917.00
08/30/2005,09:47,1100.75,1101.50,1100.50,1101.00,4276,1308,5584.00
08/30/2005,09:48,1101.00,1101.25,1100.25,1100.50,951,2211,3162.00
08/30/2005,09:49,1100.50,1101.25,1100.00,1101.25,2298,1672,3970.00
08/30/2005,09:50,1101.00,1101.50,1100.75,1101.00,2931,2867,5798.00
08/30/2005,09:51,1101.00,1101.25,1100.75,1101.00,1078,1374,2452.00
08/30/2005,09:52,1101.00,1101.00,1100.50,1100.75,762,1365,2127.00
08/30/2005,09:53,1100.50,1101.50,1100.50,1101.25,1781,371,2152.00
08/30/2005,09:54,1101.25,1101.75,1101.25,1101.75,1439,592,2031.00
08/30/2005,09:55,1101.75,1102.25,1101.50,1102.00,3657,2111,5768.00
08/30/2005,09:56,1101.75,1102.25,1101.75,1102.00,1732,842,2574.00
08/30/2005,09:57,1102.00,1102.50,1102.00,1102.25,1446,1277,2723.00
08/30/2005,09:58,1102.25,1102.75,1102.25,1102.25,1788,1008,2796.00
08/30/2005,09:59,1102.25,1102.75,1102.00,1102.25,447,957,1404.00
08/30/2005,10:00,1102.00,1102.25,1101.75,1102.00,558,697,1255.00
08/30/2005,10:01,1102.00,1102.25,1101.50,1101.75,501,1053,1554.00
08/30/2005,10:02,1101.75,1102.00,1101.50,1101.75,924,349,1273.00
08/30/2005,10:03,1101.50,1101.75,1101.25,1101.25,450,1363,1813.00
08/30/2005,10:04,1101.25,1101.50,1101.00,1101.50,627,1686,2313.00
08/30/2005,10:05,1101.25,1101.50,1101.00,1101.25,414,402,816.00
08/30/2005,10:06,1101.25,1102.00,1101.25,1101.50,874,666,1540.00
08/30/2005,10:07,1101.75,1101.75,1101.25,1101.50,104,526,630.00
08/30/2005,10:08,1101.50,1101.75,1101.25,1101.25,155,538,693.00
08/30/2005,10:09,1101.25,1101.50,1100.75,1100.75,126,2558,2684.00
08/30/2005,10:10,1101.00,1101.25,1100.50,1100.50,792,2691,3483.00
08/30/2005,10:11,1100.75,1101.00,1100.50,1100.50,798,2690,3488.00
08/30/2005,10:12,1100.75,1101.00,1100.25,1100.75,1047,1344,2391.00
08/30/2005,10:13,1100.75,1101.00,1100.50,1100.75,1135,556,1691.00
08/30/2005,10:14,1100.75,1101.00,1100.25,1100.25,2061,2227,4288.00
08/30/2005,10:15,1100.25,1100.75,1100.00,1100.75,1290,2376,3666.00
08/30/2005,10:16,1100.50,1100.75,1099.75,1100.00,1569,3887,5456.00
08/30/2005,10:17,1100.00,1100.00,1098.75,1098.75,2655,8932,11587.00
08/30/2005,10:18,1098.75,1099.25,1098.50,1099.00,2375,3158,5533.00
08/30/2005,10:19,1099.00,1099.25,1098.75,1098.75,3656,3259,6915.00
08/30/2005,10:20,1098.75,1100.00,1098.75,1099.75,4734,2139,6873.00
08/30/2005,10:21,1099.50,1099.75,1098.75,1099.00,1989,6241,8230.00
08/30/2005,10:22,1098.75,1100.00,1098.75,1099.75,3196,1988,5184.00
08/30/2005,10:23,1099.75,1099.75,1099.25,1099.75,1357,697,2054.00
08/30/2005,10:24,1099.50,1099.75,1099.25,1099.25,362,1538,1900.00
08/30/2005,10:25,1099.25,1100.25,1099.25,1100.25,1468,668,2136.00
08/30/2005,10:26,1100.25,1101.00,1100.25,1100.50,4958,1164,6122.00
08/30/2005,10:27,1100.75,1101.00,1100.50,1100.75,1133,696,1829.00
08/30/2005,10:28,1100.50,1101.00,1100.50,1100.75,1043,452,1495.00
08/30/2005,10:29,1100.75,1101.50,1100.75,1101.25,2825,1641,4466.00
08/30/2005,10:30,1101.25,1101.75,1101.00,1101.50,2650,1356,4006.00
08/30/2005,10:31,1101.25,1102.25,1101.25,1101.75,4426,2763,7189.00
08/30/2005,10:32,1101.75,1102.25,1101.75,1102.00,2346,716,3062.00
08/30/2005,10:33,1102.25,1102.25,1101.50,1101.75,275,855,1130.00
08/30/2005,10:34,1101.75,1101.75,1101.25,1101.25,799,1628,2427.00
08/30/2005,10:35,1101.25,1101.75,1100.75,1101.25,1919,2670,4589.00
08/30/2005,10:36,1101.25,1101.50,1101.00,1101.25,419,663,1082.00
08/30/2005,10:37,1101.00,1101.25,1101.00,1101.00,18,732,750.00
08/30/2005,10:38,1101.00,1101.25,1101.00,1101.00,12,1195,1207.00
08/30/2005,10:39,1101.00,1101.25,1100.00,1100.50,1200,4994,6194.00
08/30/2005,10:40,1100.50,1101.25,1100.50,1101.00,1139,1236,2375.00
08/30/2005,10:41,1101.00,1101.00,1100.25,1100.50,103,2113,2216.00
08/30/2005,10:42,1100.25,1100.50,1099.50,1099.75,803,3072,3875.00
08/30/2005,10:43,1100.00,1100.00,1099.50,1099.75,564,1229,1793.00
08/30/2005,10:44,1100.00,1100.25,1099.75,1100.00,1068,615,1683.00
08/30/2005,10:45,1100.00,1100.50,1100.00,1100.00,747,833,1580.00
08/30/2005,10:46,1100.25,1100.25,1099.75,1100.00,478,691,1169.00
08/30/2005,10:47,1099.75,1100.75,1099.75,1100.75,1733,53,1786.00
08/30/2005,10:48,1100.50,1101.00,1100.50,1100.50,1793,1375,3168.00
08/30/2005,10:49,1100.50,1100.50,1100.00,1100.00,631,1984,2615.00
08/30/2005,10:50,1100.00,1100.50,1099.75,1100.50,2142,748,2890.00
08/30/2005,10:51,1100.50,1100.50,1099.75,1100.00,49,1538,1587.00
08/30/2005,10:52,1100.00,1100.00,1099.50,1100.00,785,1345,2130.00
08/30/2005,10:53,1100.00,1100.00,1099.50,1100.00,775,368,1143.00
08/30/2005,10:54,1100.00,1100.25,1099.50,1099.75,205,778,983.00
08/30/2005,10:55,1099.75,1100.00,1099.50,1099.75,427,616,1043.00
08/30/2005,10:56,1100.00,1100.50,1099.75,1100.50,1213,381,1594.00
08/30/2005,10:57,1100.50,1100.50,1099.50,1099.75,694,1267,1961.00
08/30/2005,10:58,1099.75,1100.50,1099.75,1100.00,1236,548,1784.00
08/30/2005,10:59,1100.00,1100.25,1099.75,1100.00,334,893,1227.00
08/30/2005,11:00,1100.00,1100.25,1099.50,1100.00,474,1008,1482.00
08/30/2005,11:01,1100.00,1100.25,1099.50,1099.75,556,1414,1970.00
08/30/2005,11:02,1099.75,1100.25,1099.25,1100.25,1092,1483,2575.00
08/30/2005,11:03,1100.00,1101.25,1100.00,1100.75,2563,1287,3850.00
08/30/2005,11:04,1100.75,1101.50,1100.75,1101.25,1110,100,1210.00
08/30/2005,11:05,1101.25,1101.50,1101.00,1101.00,251,888,1139.00
08/30/2005,11:06,1101.00,1101.50,1101.00,1101.50,1362,593,1955.00
08/30/2005,11:07,1101.50,1101.50,1101.25,1101.25,392,139,531.00
08/30/2005,11:08,1101.25,1101.50,1100.75,1101.25,1097,937,2034.00
08/30/2005,11:09,1101.25,1101.50,1101.00,1101.25,922,423,1345.00
08/30/2005,11:10,1101.25,1102.00,1101.25,1101.75,1951,1479,3430.00
08/30/2005,11:11,1101.75,1102.25,1101.75,1101.75,2926,507,3433.00
08/30/2005,11:12,1102.00,1102.25,1101.75,1102.00,1061,730,1791.00
08/30/2005,11:13,1102.00,1102.50,1101.75,1102.25,1967,283,2250.00
08/30/2005,11:14,1102.50,1102.75,1102.25,1102.50,2233,689,2922.00
08/30/2005,11:15,1102.50,1102.50,1101.50,1101.75,886,2004,2890.00
08/30/2005,11:16,1101.75,1102.25,1101.75,1101.75,381,309,690.00
08/30/2005,11:17,1101.50,1101.75,1101.00,1101.00,262,1557,1819.00
08/30/2005,11:18,1101.25,1101.50,1101.00,1101.25,993,2246,3239.00
08/30/2005,11:19,1101.25,1101.50,1101.00,1101.50,1513,957,2470.00
08/30/2005,11:20,1101.50,1102.50,1101.50,1102.00,3736,2008,5744.00
08/30/2005,11:21,1102.00,1103.00,1102.00,1103.00,3526,1464,4990.00
08/30/2005,11:22,1103.00,1103.50,1102.50,1103.25,4332,2314,6646.00
08/30/2005,11:23,1103.25,1104.00,1103.00,1104.00,2428,1217,3645.00
08/30/2005,11:24,1104.00,1104.00,1103.25,1103.25,2874,1823,4697.00
08/30/2005,11:25,1103.50,1103.50,1103.00,1103.25,1605,1012,2617.00
08/30/2005,11:26,1103.50,1104.00,1103.50,1103.50,1708,623,2331.00
08/30/2005,11:27,1103.50,1104.00,1103.25,1103.75,2104,826,2930.00
08/30/2005,11:28,1103.75,1104.25,1103.50,1103.50,2304,1696,4000.00
08/30/2005,11:29,1103.75,1103.75,1103.00,1103.00,746,1249,1995.00
08/30/2005,11:30,1103.00,1103.50,1102.75,1103.00,958,2030,2988.00
08/30/2005,11:31,1103.25,1103.75,1103.25,1103.50,1878,1343,3221.00
08/30/2005,11:32,1103.50,1103.75,1103.25,1103.25,44,1424,1468.00
08/30/2005,11:33,1103.25,1103.50,1103.00,1103.25,315,605,920.00
08/30/2005,11:34,1103.25,1103.50,1102.75,1102.75,82,561,643.00
08/30/2005,11:35,1103.00,1103.25,1102.75,1103.00,423,881,1304.00
08/30/2005,11:36,1103.00,1103.25,1102.75,1102.75,116,741,857.00
08/30/2005,11:37,1103.00,1103.25,1102.75,1102.75,107,420,527.00
08/30/2005,11:38,1102.75,1103.25,1102.75,1103.25,869,237,1106.00
08/30/2005,11:39,1103.25,1103.50,1103.25,1103.50,198,153,351.00
08/30/2005,11:40,1103.25,1103.50,1103.00,1103.25,95,246,341.00
08/30/2005,11:41,1103.00,1103.00,1102.50,1102.75,97,1398,1495.00
08/30/2005,11:42,1102.75,1103.00,1102.75,1102.75,152,271,423.00
08/30/2005,11:43,1102.75,1102.75,1102.00,1102.50,650,2715,3365.00
08/30/2005,11:44,1102.25,1102.50,1102.00,1102.50,587,321,908.00
08/30/2005,11:45,1102.25,1102.75,1102.25,1102.50,313,329,642.00
08/30/2005,11:46,1102.50,1102.50,1102.25,1102.25,36,225,261.00
08/30/2005,11:47,1102.25,1102.75,1102.25,1102.25,322,390,712.00
08/30/2005,11:48,1102.25,1102.75,1102.25,1102.50,199,29,228.00
08/30/2005,11:49,1102.75,1103.00,1102.50,1103.00,1270,285,1555.00
08/30/2005,11:50,1103.00,1103.75,1102.75,1103.50,2878,265,3143.00
08/30/2005,11:51,1103.50,1104.00,1103.25,1103.50,1526,400,1926.00
08/30/2005,11:52,1103.75,1103.75,1103.25,1103.50,718,312,1030.00
08/30/2005,11:53,1103.50,1103.75,1103.25,1103.25,894,889,1783.00
08/30/2005,11:54,1103.25,1103.25,1103.00,1103.00,59,419,478.00
08/30/2005,11:55,1103.00,1103.25,1102.75,1103.25,485,426,911.00
08/30/2005,11:56,1103.25,1103.50,1103.00,1103.00,619,274,893.00
08/30/2005,11:57,1103.25,1103.75,1103.00,1103.50,729,242,971.00
08/30/2005,11:58,1103.50,1103.75,1103.25,1103.50,154,61,215.00
08/30/2005,11:59,1103.50,1103.50,1103.00,1103.25,500,595,1095.00
08/30/2005,12:00,1103.00,1103.50,1102.75,1103.00,494,548,1042.00
08/30/2005,12:01,1103.25,1103.25,1102.75,1103.00,128,197,325.00
08/30/2005,12:02,1103.00,1103.00,1102.50,1102.50,325,932,1257.00
08/30/2005,12:03,1102.50,1103.00,1102.25,1102.75,936,716,1652.00
08/30/2005,12:04,1102.50,1102.75,1102.50,1102.50,7,474,481.00
08/30/2005,12:05,1102.50,1102.75,1102.50,1102.75,29,9,38.00
08/30/2005,12:06,1102.75,1102.75,1102.25,1102.50,43,357,400.00
08/30/2005,12:07,1102.50,1103.00,1102.25,1102.75,772,499,1271.00
08/30/2005,12:08,1102.75,1103.00,1102.50,1102.75,353,234,587.00
08/30/2005,12:09,1102.75,1102.75,1102.25,1102.25,381,1370,1751.00
08/30/2005,12:10,1102.50,1102.75,1102.25,1102.75,676,218,894.00
08/30/2005,12:11,1102.75,1102.75,1102.25,1102.25,33,104,137.00
08/30/2005,12:12,1102.50,1102.50,1101.75,1102.00,87,985,1072.00
08/30/2005,12:13,1102.00,1102.00,1101.50,1101.75,281,1282,1563.00
08/30/2005,12:14,1101.75,1102.00,1101.75,1102.00,96,793,889.00
08/30/2005,12:15,1102.00,1102.50,1102.00,1102.50,1421,120,1541.00
08/30/2005,12:16,1102.25,1102.50,1102.00,1102.25,117,341,458.00
08/30/2005,12:17,1102.25,1102.75,1102.00,1102.25,617,605,1222.00
08/30/2005,12:18,1102.25,1102.50,1102.25,1102.25,123,253,376.00
08/30/2005,12:19,1102.25,1102.25,1101.75,1102.25,321,594,915.00
08/30/2005,12:20,1102.25,1102.50,1102.25,1102.25,851,17,868.00
08/30/2005,12:21,1102.25,1102.75,1102.25,1102.50,237,98,335.00
08/30/2005,12:22,1102.50,1102.75,1102.25,1102.50,317,268,585.00
08/30/2005,12:23,1102.75,1102.75,1102.25,1102.50,7,308,315.00
08/30/2005,12:24,1102.50,1102.50,1102.25,1102.50,277,3,280.00
08/30/2005,12:25,1102.50,1102.50,1102.25,1102.25,269,121,390.00
08/30/2005,12:26,1102.50,1102.50,1102.00,1102.00,42,327,369.00
08/30/2005,12:27,1102.25,1102.75,1102.25,1102.75,500,203,703.00
08/30/2005,12:28,1102.75,1102.75,1102.50,1102.50,17,421,438.00
08/30/2005,12:29,1102.75,1102.75,1102.25,1102.50,14,58,72.00
08/30/2005,12:30,1102.50,1103.00,1102.50,1102.75,845,349,1194.00
08/30/2005,12:31,1102.75,1103.00,1102.50,1102.75,441,110,551.00
08/30/2005,12:32,1103.00,1103.25,1102.75,1103.00,833,1094,1927.00
08/30/2005,12:33,1103.00,1103.25,1102.75,1103.25,1088,275,1363.00
08/30/2005,12:34,1103.25,1103.75,1103.00,1103.50,1775,359,2134.00
08/30/2005,12:35,1103.75,1104.00,1103.25,1104.00,1380,1233,2613.00
08/30/2005,12:36,1104.00,1104.00,1103.50,1103.50,1013,418,1431.00
08/30/2005,12:37,1103.75,1104.00,1103.25,1104.00,856,514,1370.00
08/30/2005,12:38,1103.75,1104.75,1103.75,1104.25,2817,496,3313.00
08/30/2005,12:39,1104.25,1105.00,1104.00,1104.75,3665,636,4301.00
08/30/2005,12:40,1104.75,1105.25,1104.75,1105.00,2055,1113,3168.00
08/30/2005,12:41,1105.25,1105.50,1104.75,1105.00,1756,1343,3099.00
08/30/2005,12:42,1105.25,1105.50,1105.00,1105.25,2338,1531,3869.00
08/30/2005,12:43,1105.25,1105.25,1105.00,1105.25,456,208,664.00
08/30/2005,12:44,1105.00,1105.50,1105.00,1105.50,1753,156,1909.00
08/30/2005,12:45,1105.50,1105.75,1105.00,1105.50,2284,1045,3329.00
08/30/2005,12:46,1105.50,1105.75,1105.00,1105.25,1754,1374,3128.00
08/30/2005,12:47,1105.00,1105.25,1104.75,1104.75,858,1976,2834.00
08/30/2005,12:48,1105.00,1105.00,1104.50,1104.50,553,1277,1830.00
08/30/2005,12:49,1104.50,1105.00,1104.50,1104.50,471,173,644.00
08/30/2005,12:50,1104.50,1104.75,1104.25,1104.50,145,1260,1405.00
08/30/2005,12:51,1104.50,1104.75,1104.00,1104.00,340,1255,1595.00
08/30/2005,12:52,1104.00,1104.25,1103.75,1104.00,955,1376,2331.00
08/30/2005,12:53,1104.00,1104.25,1103.75,1104.00,621,946,1567.00
08/30/2005,12:54,1104.00,1104.25,1103.25,1103.25,522,2281,2803.00
08/30/2005,12:55,1103.25,1104.00,1103.00,1103.75,1825,1179,3004.00
08/30/2005,12:56,1103.50,1104.00,1103.50,1104.00,689,90,779.00
08/30/2005,12:57,1103.75,1104.00,1103.50,1103.50,107,341,448.00
08/30/2005,12:58,1103.50,1104.00,1103.50,1103.75,608,259,867.00
08/30/2005,12:59,1104.00,1104.00,1103.75,1103.75,672,13,685.00
08/30/2005,13:00,1104.00,1104.50,1103.75,1104.00,859,771,1630.00
08/30/2005,13:01,1104.00,1104.25,1103.50,1103.50,667,1409,2076.00
08/30/2005,13:02,1103.75,1104.50,1103.50,1104.00,1200,419,1619.00
08/30/2005,13:03,1103.75,1103.75,1102.25,1102.50,1514,3963,5477.00
08/30/2005,13:04,1102.50,1102.75,1101.50,1102.00,1673,4681,6354.00
08/30/2005,13:05,1102.00,1102.25,1101.75,1102.00,1112,919,2031.00
08/30/2005,13:06,1102.00,1102.00,1101.50,1101.75,1268,1385,2653.00
08/30/2005,13:07,1102.00,1102.00,1101.00,1101.25,1818,5989,7807.00
08/30/2005,13:08,1101.25,1101.50,1100.75,1101.00,1975,4453,6428.00
08/30/2005,13:09,1101.00,1101.75,1101.00,1101.75,2481,1550,4031.00
08/30/2005,13:10,1101.50,1102.25,1101.50,1102.25,2260,202,2462.00
08/30/2005,13:11,1102.25,1102.75,1101.75,1102.00,2229,1767,3996.00
08/30/2005,13:12,1102.00,1103.00,1102.00,1102.25,1402,1128,2530.00
08/30/2005,13:13,1102.25,1102.50,1101.75,1101.75,461,2073,2534.00
08/30/2005,13:14,1101.75,1102.00,1101.75,1101.75,690,87,777.00
08/30/2005,13:15,1101.75,1102.00,1101.25,1101.50,910,2197,3107.00
08/30/2005,13:16,1101.50,1101.75,1101.00,1101.25,471,2526,2997.00
08/30/2005,13:17,1101.25,1101.25,1099.75,1100.00,2917,6161,9078.00
08/30/2005,13:18,1100.00,1100.50,1099.75,1100.00,1165,2648,3813.00
08/30/2005,13:19,1100.00,1101.00,1100.00,1100.75,1913,1795,3708.00
08/30/2005,13:20,1100.75,1101.00,1100.50,1100.50,547,257,804.00
08/30/2005,13:21,1100.50,1101.50,1100.50,1101.50,1647,415,2062.00
08/30/2005,13:22,1101.25,1101.75,1101.00,1101.75,1226,492,1718.00
08/30/2005,13:23,1101.50,1102.50,1101.50,1102.00,2438,1496,3934.00
08/30/2005,13:24,1102.00,1102.00,1101.50,1101.75,1231,1589,2820.00
08/30/2005,13:25,1101.75,1102.25,1101.25,1101.50,1013,1936,2949.00
08/30/2005,13:26,1101.50,1101.75,1100.50,1100.50,1236,3180,4416.00
08/30/2005,13:27,1100.75,1101.00,1100.50,1100.75,1161,366,1527.00
08/30/2005,13:28,1100.75,1101.00,1100.25,1100.75,1017,1598,2615.00
08/30/2005,13:29,1100.75,1101.50,1100.50,1101.25,1874,217,2091.00
08/30/2005,13:30,1101.25,1101.50,1100.75,1101.25,675,716,1391.00
08/30/2005,13:31,1101.25,1101.75,1101.00,1101.50,703,362,1065.00
08/30/2005,13:32,1101.50,1101.50,1100.50,1101.25,820,1558,2378.00
08/30/2005,13:33,1101.00,1101.25,1100.75,1101.00,265,336,601.00
08/30/2005,13:34,1101.00,1101.25,1100.50,1100.50,1012,1023,2035.00
08/30/2005,13:35,1100.50,1101.50,1100.50,1101.50,1700,685,2385.00
08/30/2005,13:36,1101.25,1101.50,1100.75,1101.00,373,904,1277.00
08/30/2005,13:37,1101.00,1101.25,1100.75,1101.00,507,282,789.00
08/30/2005,13:38,1101.25,1101.25,1101.00,1101.25,321,6,327.00
08/30/2005,13:39,1101.25,1101.50,1100.75,1101.00,249,883,1132.00
08/30/2005,13:40,1101.00,1102.00,1101.00,1101.75,2324,525,2849.00
08/30/2005,13:41,1102.00,1102.25,1101.75,1102.00,512,723,1235.00
08/30/2005,13:42,1102.00,1102.00,1101.75,1102.00,10,221,231.00
08/30/2005,13:43,1101.75,1102.00,1101.25,1101.50,178,1215,1393.00
08/30/2005,13:44,1101.50,1102.25,1101.50,1102.00,591,165,756.00
08/30/2005,13:45,1102.00,1102.25,1101.50,1102.25,585,627,1212.00
08/30/2005,13:46,1102.00,1102.25,1101.25,1101.25,310,1078,1388.00
08/30/2005,13:47,1101.50,1102.00,1101.50,1101.75,1745,485,2230.00
08/30/2005,13:48,1101.75,1102.00,1101.25,1101.50,695,784,1479.00
08/30/2005,13:49,1101.50,1101.50,1100.75,1100.75,711,1250,1961.00
08/30/2005,13:50,1100.75,1101.00,1100.75,1100.75,38,252,290.00
08/30/2005,13:51,1100.75,1101.00,1099.75,1100.25,1287,5881,7168.00
08/30/2005,13:52,1100.25,1100.25,1099.25,1099.25,3349,3439,6788.00
08/30/2005,13:53,1099.50,1100.00,1098.50,1099.00,3805,5499,9304.00
08/30/2005,13:54,1099.00,1099.50,1098.75,1099.00,3051,2084,5135.00
08/30/2005,13:55,1099.00,1100.00,1099.00,1099.75,1272,1756,3028.00
08/30/2005,13:56,1099.75,1099.75,1099.25,1099.75,355,479,834.00
08/30/2005,13:57,1099.50,1100.25,1099.50,1100.25,1487,975,2462.00
08/30/2005,13:58,1100.25,1100.25,1099.25,1099.25,68,1530,1598.00
08/30/2005,13:59,1099.25,1100.25,1099.25,1099.75,1730,815,2545.00
08/30/2005,14:00,1099.75,1099.75,1098.00,1098.25,4140,10478,14618.00
08/30/2005,14:01,1098.25,1098.75,1098.25,1098.50,2415,2659,5074.00
08/30/2005,14:02,1098.50,1098.50,1097.50,1098.00,4180,4667,8847.00
08/30/2005,14:03,1098.00,1098.75,1097.75,1098.75,4859,1619,6478.00
08/30/2005,14:04,1098.75,1099.25,1098.50,1098.75,3108,4339,7447.00
08/30/2005,14:05,1098.75,1099.00,1098.25,1098.50,888,958,1846.00
08/30/2005,14:06,1098.50,1099.25,1098.25,1099.00,2177,1891,4068.00
08/30/2005,14:07,1099.00,1099.25,1098.50,1098.75,799,1425,2224.00
08/30/2005,14:08,1098.75,1099.25,1098.75,1099.00,746,563,1309.00
08/30/2005,14:09,1099.00,1099.25,1098.75,1099.25,435,364,799.00
08/30/2005,14:10,1099.00,1100.50,1099.00,1100.25,4157,373,4530.00
08/30/2005,14:11,1100.25,1100.50,1100.00,1100.00,1141,856,1997.00
08/30/2005,14:12,1100.25,1100.25,1099.50,1099.75,898,1955,2853.00
08/30/2005,14:13,1099.75,1100.00,1099.50,1099.75,242,381,623.00
08/30/2005,14:14,1099.75,1099.75,1099.25,1099.25,545,821,1366.00
08/30/2005,14:15,1099.25,1099.75,1099.25,1099.25,181,355,536.00
08/30/2005,14:16,1099.25,1099.50,1099.00,1099.25,570,706,1276.00
08/30/2005,14:17,1099.25,1099.75,1099.25,1099.50,855,396,1251.00
08/30/2005,14:18,1099.50,1100.00,1099.50,1099.50,1034,535,1569.00
08/30/2005,14:19,1099.50,1100.00,1099.50,1099.75,822,697,1519.00
08/30/2005,14:20,1100.00,1101.25,1099.75,1101.00,5035,1850,6885.00
08/30/2005,14:21,1101.00,1101.75,1100.75,1101.25,2840,2807,5647.00
08/30/2005,14:22,1101.25,1101.75,1101.00,1101.75,1939,1541,3480.00
08/30/2005,14:23,1101.50,1101.75,1101.25,1101.25,291,924,1215.00
08/30/2005,14:24,1101.25,1101.50,1101.00,1101.00,383,529,912.00
08/30/2005,14:25,1101.25,1101.50,1101.00,1101.00,536,367,903.00
08/30/2005,14:26,1101.00,1101.25,1100.50,1100.75,772,1956,2728.00
08/30/2005,14:27,1100.75,1101.00,1100.75,1100.75,150,1057,1207.00
08/30/2005,14:28,1100.75,1101.00,1100.50,1100.50,22,1602,1624.00
08/30/2005,14:29,1100.25,1100.50,1100.00,1100.50,1109,1734,2843.00
08/30/2005,14:30,1100.25,1100.50,1099.75,1100.25,436,1545,1981.00
08/30/2005,14:31,1100.25,1101.75,1100.25,1101.50,7361,3280,10641.00
08/30/2005,14:32,1101.50,1102.25,1101.50,1101.75,3708,1761,5469.00
08/30/2005,14:33,1101.75,1102.25,1101.50,1102.00,822,285,1107.00
08/30/2005,14:34,1102.25,1103.75,1102.00,1103.50,9264,2378,11642.00
08/30/2005,14:35,1103.50,1104.75,1103.50,1104.00,6392,7259,13651.00
08/30/2005,14:36,1104.25,1104.25,1103.75,1104.25,3794,3300,7094.00
08/30/2005,14:37,1104.25,1104.50,1103.75,1104.00,1179,1784,2963.00
08/30/2005,14:38,1104.00,1104.00,1103.50,1104.00,3262,2159,5421.00
08/30/2005,14:39,1104.00,1105.00,1103.75,1104.75,4503,1964,6467.00
08/30/2005,14:40,1104.75,1105.75,1104.75,1105.00,7155,3863,11018.00
08/30/2005,14:41,1105.00,1105.00,1104.25,1105.00,2725,3444,6169.00
08/30/2005,14:42,1104.75,1105.25,1104.25,1104.25,1644,3291,4935.00
08/30/2005,14:43,1104.50,1104.75,1104.00,1104.50,1147,1971,3118.00
08/30/2005,14:44,1104.50,1105.00,1103.75,1104.00,3845,3724,7569.00
08/30/2005,14:45,1104.25,1105.00,1104.00,1104.75,2183,709,2892.00
08/30/2005,14:46,1104.75,1105.75,1104.50,1105.50,6150,1539,7689.00
08/30/2005,14:47,1105.75,1105.75,1104.75,1105.00,1186,2115,3301.00
08/30/2005,14:48,1104.75,1105.00,1104.50,1104.75,1092,1180,2272.00
08/30/2005,14:49,1104.75,1105.00,1104.25,1104.50,1695,2767,4462.00
08/30/2005,14:50,1104.50,1105.00,1104.50,1104.75,3080,456,3536.00
08/30/2005,14:51,1104.75,1105.00,1104.25,1104.75,2389,2361,4750.00
08/30/2005,14:52,1104.75,1105.25,1104.75,1105.00,1755,1061,2816.00
08/30/2005,14:53,1105.00,1105.25,1104.75,1105.00,342,464,806.00
08/30/2005,14:54,1105.00,1105.50,1104.75,1105.50,2448,181,2629.00
08/30/2005,14:55,1105.50,1105.50,1104.50,1104.50,937,2290,3227.00
08/30/2005,14:56,1104.75,1105.00,1104.50,1104.75,1376,1716,3092.00
08/30/2005,14:57,1104.75,1104.75,1104.50,1104.75,537,505,1042.00
08/30/2005,14:58,1105.00,1105.25,1104.75,1105.00,1584,1911,3495.00
08/30/2005,14:59,1105.00,1105.75,1105.00,1105.75,5327,972,6299.00
08/30/2005,15:00,1105.75,1106.25,1105.00,1105.75,8027,5741,13768.00
08/30/2005,15:01,1105.75,1106.25,1105.25,1105.50,4141,5423,9564.00
08/30/2005,15:02,1105.50,1106.00,1105.25,1106.00,2123,911,3034.00
08/30/2005,15:03,1106.00,1106.00,1105.75,1106.00,1860,51,1911.00
08/30/2005,15:04,1105.75,1106.00,1105.25,1105.25,670,3567,4237.00
08/30/2005,15:05,1105.50,1105.75,1105.25,1105.50,1566,1778,3344.00
08/30/2005,15:06,1105.50,1105.50,1105.25,1105.50,411,210,621.00
08/30/2005,15:07,1105.50,1106.00,1105.25,1106.00,2447,196,2643.00
08/30/2005,15:08,1106.00,1106.25,1105.50,1105.75,1529,1865,3394.00
08/30/2005,15:09,1105.50,1105.75,1104.75,1104.75,292,3099,3391.00
08/30/2005,15:10,1104.75,1105.00,1104.50,1104.75,517,2657,3174.00
08/30/2005,15:11,1104.75,1105.00,1104.50,1104.75,2084,2065,4149.00
08/30/2005,15:12,1104.75,1105.00,1104.75,1105.00,301,91,392.00
08/30/2005,15:13,1105.00,1105.00,1104.50,1104.75,439,810,1249.00
08/30/2005,15:14,1104.75,1105.25,1104.50,1105.00,2041,699,2740.00
08/30/2005,15:15,1105.25,1105.25,1104.25,1104.50,2678,3497,6175.00
08/30/2005,15:16,1104.75,1104.75,1104.50,1104.75,6,10,16.00
08/30/2005,15:31,1104.50,1104.50,1104.25,1104.50,42,141,183.00
08/30/2005,15:32,1104.50,1104.75,1104.50,1104.50,89,38,127.00
08/30/2005,15:33,1104.25,1104.50,1104.25,1104.50,67,7,74.00
08/30/2005,15:34,1104.50,1104.50,1104.50,1104.50,6,0,6.00
08/30/2005,15:35,1104.50,1104.50,1104.25,1104.50,13,6,19.00
08/30/2005,15:36,1104.25,1104.25,1104.00,1104.00,11,220,231.00
08/30/2005,15:37,1104.25,1104.25,1104.00,1104.00,3,43,46.00
08/30/2005,15:38,1104.25,1104.25,1104.00,1104.25,116,2,118.00
08/30/2005,15:39,1104.50,1104.50,1104.25,1104.25,2,1,3.00
08/30/2005,15:40,1104.25,1104.50,1104.25,1104.25,172,145,317.00
08/30/2005,15:41,1104.25,1104.25,1104.25,1104.25,0,291,291.00
08/30/2005,15:42,1104.25,1104.25,1104.25,1104.25,0,5,5.00
08/30/2005,15:43,1104.50,1104.50,1104.50,1104.50,93,0,93.00
08/30/2005,15:44,1104.50,1104.50,1104.50,1104.50,55,0,55.00
08/30/2005,15:45,1104.50,1104.50,1104.50,1104.50,29,0,29.00
08/30/2005,15:46,1104.50,1104.75,1104.50,1104.50,114,6,120.00
08/30/2005,15:47,1104.50,1104.50,1104.50,1104.50,0,6,6.00
08/30/2005,15:48,1104.50,1104.50,1104.50,1104.50,0,4,4.00
08/30/2005,15:49,1104.50,1104.75,1104.50,1104.75,1,6,7.00
08/30/2005,15:50,1104.50,1104.50,1104.50,1104.50,0,45,45.00
08/30/2005,15:53,1104.50,1104.50,1104.50,1104.50,0,1,1.00
08/30/2005,15:54,1104.25,1104.25,1104.25,1104.25,0,17,17.00
08/30/2005,15:56,1104.50,1104.75,1104.50,1104.75,105,0,105.00
08/30/2005,15:58,1104.75,1105.00,1104.75,1104.75,236,6,242.00
08/30/2005,16:00,1104.50,1104.50,1104.50,1104.50,0,196,196.00
08/30/2005,17:01,1103.50,1103.50,1103.00,1103.00,126,160,286.00
08/30/2005,17:02,1103.00,1103.00,1102.50,1102.50,42,293,335.00
08/30/2005,17:03,1102.75,1102.75,1102.75,1102.75,34,0,34.00
08/30/2005,17:04,1103.00,1103.00,1102.75,1102.75,2,17,19.00
08/30/2005,17:05,1102.75,1102.75,1102.50,1102.50,0,53,53.00
08/30/2005,17:06,1102.75,1102.75,1102.50,1102.75,28,2,30.00
08/30/2005,17:07,1103.00,1103.00,1102.75,1102.75,20,1,21.00
08/30/2005,17:08,1102.75,1102.75,1102.75,1102.75,0,1,1.00
08/30/2005,17:09,1102.75,1102.75,1102.75,1102.75,0,6,6.00
08/30/2005,17:10,1102.75,1102.75,1102.75,1102.75,0,23,23.00
08/30/2005,17:11,1102.75,1102.75,1102.75,1102.75,0,20,20.00
08/30/2005,17:12,1103.00,1103.00,1103.00,1103.00,7,0,7.00
08/30/2005,17:13,1103.00,1103.00,1103.00,1103.00,1,0,1.00
08/30/2005,17:14,1103.00,1103.00,1103.00,1103.00,1,0,1.00
08/30/2005,17:16,1103.00,1103.00,1103.00,1103.00,9,0,9.00
08/30/2005,17:17,1103.00,1103.00,1102.50,1102.75,6,330,336.00
08/30/2005,17:18,1102.75,1102.75,1102.75,1102.75,3,0,3.00
08/30/2005,17:19,1102.75,1102.75,1102.25,1102.25,10,155,165.00
08/30/2005,17:20,1102.25,1102.25,1102.00,1102.25,10,16,26.00
08/30/2005,17:21,1102.25,1102.25,1102.00,1102.00,44,1,45.00
08/30/2005,17:22,1102.25,1102.25,1102.25,1102.25,3,0,3.00
08/30/2005,17:23,1102.25,1102.25,1102.25,1102.25,9,0,9.00
08/30/2005,17:24,1102.00,1102.50,1101.75,1102.00,317,400,717.00
08/30/2005,17:25,1102.00,1102.00,1102.00,1102.00,0,9,9.00
08/30/2005,17:27,1102.25,1102.25,1102.25,1102.25,96,0,96.00
08/30/2005,17:28,1102.25,1102.25,1102.25,1102.25,1,0,1.00
08/30/2005,17:29,1102.25,1102.25,1102.25,1102.25,3,0,3.00
08/30/2005,17:30,1102.25,1102.25,1102.00,1102.00,2,10,12.00
08/30/2005,17:34,1102.25,1102.25,1102.00,1102.00,3,1,4.00
08/30/2005,17:36,1102.00,1102.25,1102.00,1102.25,6,2,8.00
08/30/2005,17:37,1102.25,1102.25,1102.00,1102.00,14,11,25.00
08/30/2005,17:38,1102.00,1102.00,1102.00,1102.00,0,4,4.00
08/30/2005,17:40,1102.25,1102.25,1102.25,1102.25,13,0,13.00
08/30/2005,17:41,1102.25,1102.25,1102.25,1102.25,6,0,6.00
08/30/2005,17:42,1102.25,1102.50,1102.25,1102.25,3,9,12.00
08/30/2005,17:43,1102.00,1102.25,1102.00,1102.00,2,115,117.00
08/30/2005,17:44,1102.00,1102.00,1102.00,1102.00,0,2,2.00
08/30/2005,17:45,1102.00,1102.00,1101.75,1102.00,1,19,20.00
08/30/2005,17:47,1102.00,1102.00,1102.00,1102.00,27,0,27.00
08/30/2005,17:48,1102.00,1102.00,1101.75,1101.75,13,8,21.00
08/30/2005,17:49,1101.75,1102.00,1101.75,1102.00,30,1,31.00
08/30/2005,17:51,1102.00,1102.00,1102.00,1102.00,6,0,6.00
08/30/2005,17:52,1102.00,1102.50,1102.00,1102.25,152,30,182.00
08/30/2005,17:54,1102.50,1102.50,1102.50,1102.50,4,0,4.00
08/30/2005,17:55,1102.25,1102.25,1102.25,1102.25,0,5,5.00
08/30/2005,17:56,1102.25,1102.50,1102.00,1102.25,5,40,45.00
08/30/2005,17:57,1102.25,1102.50,1102.25,1102.25,31,1,32.00
08/30/2005,17:59,1102.25,1102.25,1102.25,1102.25,0,4,4.00
08/30/2005,18:01,1102.25,1102.25,1102.25,1102.25,0,1,1.00
08/30/2005,18:02,1102.25,1102.25,1102.25,1102.25,0,2,2.00
08/30/2005,18:04,1102.25,1102.50,1102.25,1102.25,20,11,31.00
08/30/2005,18:05,1102.25,1102.50,1102.25,1102.50,10,3,13.00
08/30/2005,18:06,1102.50,1102.50,1102.50,1102.50,2,0,2.00
08/30/2005,18:07,1102.25,1102.50,1102.25,1102.50,21,10,31.00
08/30/2005,18:10,1102.50,1102.50,1102.50,1102.50,5,0,5.00
08/30/2005,18:11,1102.50,1102.50,1102.50,1102.50,1,0,1.00
08/30/2005,18:12,1102.50,1102.50,1102.50,1102.50,4,0,4.00
08/30/2005,18:13,1102.50,1102.75,1102.50,1102.75,4,0,4.00
08/30/2005,18:14,1102.50,1102.50,1102.50,1102.50,0,3,3.00
08/30/2005,18:18,1102.50,1102.50,1102.50,1102.50,0,1,1.00
08/30/2005,18:21,1102.50,1102.50,1102.50,1102.50,0,5,5.00
08/30/2005,18:22,1102.50,1102.50,1102.25,1102.50,2,2,4.00
08/30/2005,18:23,1102.50,1102.50,1102.50,1102.50,10,0,10.00
08/30/2005,18:24,1102.50,1102.50,1102.50,1102.50,3,0,3.00
08/30/2005,18:25,1102.50,1102.50,1102.50,1102.50,6,0,6.00
08/30/2005,18:26,1102.50,1102.50,1102.50,1102.50,2,0,2.00
08/30/2005,18:27,1102.50,1102.50,1102.50,1102.50,1,0,1.00
08/30/2005,18:29,1102.50,1102.50,1102.50,1102.50,5,0,5.00
08/30/2005,18:31,1102.75,1102.75,1102.50,1102.50,2,20,22.00
08/30/2005,18:34,1102.50,1102.75,1102.50,1102.75,2,1,3.00
08/30/2005,18:38,1102.75,1102.75,1102.75,1102.75,4,0,4.00
08/30/2005,18:42,1102.50,1102.50,1102.50,1102.50,0,5,5.00
08/30/2005,18:43,1102.50,1102.50,1102.50,1102.50,0,12,12.00
08/30/2005,18:46,1102.50,1102.50,1102.50,1102.50,0,20,20.00
08/30/2005,18:48,1102.50,1102.50,1102.50,1102.50,0,5,5.00
08/30/2005,18:49,1102.50,1102.50,1102.25,1102.25,0,41,41.00
08/30/2005,18:50,1102.50,1102.50,1102.50,1102.50,1,0,1.00
08/30/2005,18:51,1102.25,1102.25,1102.25,1102.25,0,2,2.00
08/30/2005,18:52,1102.50,1102.50,1102.50,1102.50,1,0,1.00
08/30/2005,18:53,1102.50,1102.50,1102.50,1102.50,2,0,2.00
08/30/2005,18:55,1102.50,1102.50,1102.50,1102.50,2,0,2.00
08/30/2005,18:56,1102.50,1102.50,1102.50,1102.50,3,0,3.00
08/30/2005,18:57,1102.50,1102.50,1102.50,1102.50,2,0,2.00
08/30/2005,19:00,1102.50,1103.00,1102.50,1102.75,201,5,206.00
08/30/2005,19:01,1103.00,1103.50,1103.00,1103.25,178,29,207.00
08/30/2005,19:02,1103.25,1103.50,1103.25,1103.50,15,1,16.00
08/30/2005,19:03,1103.25,1103.25,1103.25,1103.25,0,5,5.00
08/30/2005,19:06,1103.25,1103.25,1103.25,1103.25,0,24,24.00
08/30/2005,19:07,1103.25,1103.25,1103.00,1103.00,0,20,20.00
08/30/2005,19:08,1103.00,1103.00,1102.75,1102.75,0,49,49.00
08/30/2005,19:09,1102.75,1102.75,1102.50,1102.50,0,135,135.00
08/30/2005,19:10,1102.50,1102.50,1102.50,1102.50,0,1,1.00
08/30/2005,19:12,1102.50,1102.50,1102.50,1102.50,0,5,5.00
08/30/2005,19:13,1102.75,1102.75,1102.75,1102.75,2,0,2.00
08/30/2005,19:16,1102.75,1102.75,1102.50,1102.75,54,2,56.00
08/30/2005,19:17,1102.50,1102.50,1102.50,1102.50,0,25,25.00
08/30/2005,19:19,1102.75,1102.75,1102.75,1102.75,2,0,2.00
08/30/2005,19:20,1102.75,1102.75,1102.75,1102.75,6,0,6.00
08/30/2005,19:21,1102.50,1102.75,1102.50,1102.75,30,22,52.00
08/30/2005,19:22,1102.75,1102.75,1102.75,1102.75,10,0,10.00
08/30/2005,19:23,1102.75,1102.75,1102.75,1102.75,5,0,5.00
08/30/2005,19:24,1102.50,1102.50,1102.50,1102.50,0,1,1.00
08/30/2005,19:25,1102.75,1102.75,1102.75,1102.75,1,0,1.00
08/30/2005,19:27,1102.75,1102.75,1102.75,1102.75,3,0,3.00
08/30/2005,19:30,1102.50,1102.75,1102.50,1102.75,9,50,59.00
08/30/2005,19:35,1102.75,1102.75,1102.75,1102.75,3,0,3.00
08/30/2005,19:36,1102.75,1102.75,1102.50,1102.75,3,5,8.00
08/30/2005,19:37,1102.75,1102.75,1102.75,1102.75,24,0,24.00
08/30/2005,19:39,1102.50,1102.75,1102.50,1102.50,1,5,6.00
08/30/2005,19:40,1102.75,1102.75,1102.75,1102.75,2,0,2.00
08/30/2005,19:41,1102.75,1102.75,1102.75,1102.75,15,0,15.00
08/30/2005,19:42,1102.75,1102.75,1102.75,1102.75,44,0,44.00
08/30/2005,19:43,1102.75,1102.75,1102.75,1102.75,4,0,4.00
08/30/2005,19:44,1102.75,1102.75,1102.75,1102.75,5,0,5.00
08/30/2005,19:45,1102.75,1103.00,1102.75,1103.00,11,0,11.00
08/30/2005,19:47,1103.00,1103.00,1103.00,1103.00,22,0,22.00
08/30/2005,19:48,1103.00,1103.00,1103.00,1103.00,20,0,20.00
08/30/2005,19:50,1103.00,1103.00,1103.00,1103.00,10,0,10.00
08/30/2005,19:51,1103.00,1103.00,1103.00,1103.00,32,0,32.00
08/30/2005,19:52,1102.75,1102.75,1102.75,1102.75,0,1,1.00
08/30/2005,19:53,1102.75,1102.75,1102.75,1102.75,0,8,8.00
08/30/2005,19:54,1102.75,1103.25,1102.75,1103.25,201,51,252.00
08/30/2005,19:55,1103.25,1103.25,1103.25,1103.25,49,0,49.00
08/30/2005,19:56,1103.25,1103.25,1103.25,1103.25,5,0,5.00
08/30/2005,19:57,1103.25,1103.50,1103.25,1103.50,11,0,11.00
08/30/2005,19:58,1103.50,1103.50,1103.50,1103.50,64,0,64.00
08/30/2005,19:59,1103.50,1103.50,1103.50,1103.50,46,0,46.00
08/30/2005,20:00,1103.50,1103.50,1103.50,1103.50,1,0,1.00
08/30/2005,20:01,1103.50,1103.50,1103.50,1103.50,19,0,19.00
08/30/2005,20:03,1103.75,1103.75,1103.75,1103.75,8,0,8.00
08/30/2005,20:04,1103.75,1103.75,1103.50,1103.50,1,15,16.00
08/30/2005,20:08,1103.50,1103.50,1103.50,1103.50,0,2,2.00
08/30/2005,20:09,1103.75,1103.75,1103.75,1103.75,17,0,17.00
08/30/2005,20:10,1103.75,1103.75,1103.75,1103.75,5,0,5.00
08/30/2005,20:11,1103.75,1103.75,1103.75,1103.75,1,0,1.00
08/30/2005,20:12,1103.50,1103.50,1103.50,1103.50,0,6,6.00
08/30/2005,20:16,1103.75,1103.75,1103.75,1103.75,56,0,56.00
08/30/2005,20:17,1103.75,1103.75,1103.75,1103.75,5,0,5.00
08/30/2005,20:20,1103.50,1103.50,1103.50,1103.50,0,1,1.00
08/30/2005,20:21,1103.50,1103.50,1103.50,1103.50,0,1,1.00
08/30/2005,20:22,1103.75,1103.75,1103.75,1103.75,53,0,53.00
08/30/2005,20:23,1103.75,1103.75,1103.75,1103.75,3,0,3.00
08/30/2005,20:25,1103.50,1103.50,1103.50,1103.50,0,2,2.00
08/30/2005,20:27,1103.75,1103.75,1103.75,1103.75,7,0,7.00
08/30/2005,20:28,1103.75,1103.75,1103.75,1103.75,7,0,7.00
08/30/2005,20:29,1103.75,1103.75,1103.75,1103.75,6,0,6.00
08/30/2005,20:30,1104.00,1104.00,1104.00,1104.00,5,0,5.00
08/30/2005,20:31,1103.75,1103.75,1103.75,1103.75,0,25,25.00
08/30/2005,20:32,1103.75,1103.75,1103.75,1103.75,0,1,1.00
08/30/2005,20:34,1103.75,1103.75,1103.75,1103.75,0,7,7.00
08/30/2005,20:37,1103.75,1103.75,1103.50,1103.50,0,6,6.00
08/30/2005,20:41,1103.75,1103.75,1103.75,1103.75,2,0,2.00
08/30/2005,20:45,1103.50,1103.75,1103.50,1103.75,9,2,11.00
08/30/2005,20:46,1103.75,1103.75,1103.75,1103.75,2,0,2.00
08/30/2005,20:48,1103.75,1103.75,1103.75,1103.75,2,0,2.00
08/30/2005,20:52,1103.50,1103.50,1103.50,1103.50,0,48,48.00
08/30/2005,20:53,1103.25,1103.25,1103.25,1103.25,0,10,10.00
08/30/2005,20:54,1103.50,1103.50,1103.50,1103.50,1,0,1.00
08/30/2005,20:56,1103.25,1103.25,1103.25,1103.25,0,1,1.00
08/30/2005,20:57,1103.25,1103.50,1103.25,1103.50,1,1,2.00
08/30/2005,20:58,1103.25,1103.25,1103.25,1103.25,0,7,7.00
08/30/2005,20:59,1103.25,1103.25,1103.25,1103.25,0,39,39.00
08/30/2005,21:00,1103.00,1103.00,1103.00,1103.00,0,1,1.00
08/30/2005,21:01,1103.00,1103.00,1103.00,1103.00,0,6,6.00
08/30/2005,21:02,1103.00,1103.00,1103.00,1103.00,0,6,6.00
08/30/2005,21:03,1103.25,1103.25,1103.25,1103.25,12,0,12.00
08/30/2005,21:04,1103.25,1103.25,1103.25,1103.25,7,0,7.00
08/30/2005,21:06,1103.25,1103.25,1103.25,1103.25,19,0,19.00
08/30/2005,21:07,1103.25,1103.25,1103.25,1103.25,27,0,27.00
08/30/2005,21:08,1103.25,1103.25,1103.25,1103.25,3,0,3.00
08/30/2005,21:09,1103.25,1103.50,1103.25,1103.50,9,0,9.00
08/30/2005,21:14,1103.25,1103.25,1102.75,1102.75,0,154,154.00
08/30/2005,21:15,1102.75,1102.75,1102.75,1102.75,0,8,8.00
08/30/2005,21:16,1103.00,1103.00,1103.00,1103.00,69,0,69.00
08/30/2005,21:17,1103.00,1103.00,1102.75,1102.75,15,15,30.00
08/30/2005,21:18,1103.00,1103.00,1103.00,1103.00,12,0,12.00
08/30/2005,21:19,1103.00,1103.00,1103.00,1103.00,1,0,1.00
08/30/2005,21:21,1102.75,1103.00,1102.75,1102.75,1,4,5.00
08/30/2005,21:24,1103.00,1103.00,1103.00,1103.00,5,0,5.00
08/30/2005,21:28,1102.75,1103.00,1102.75,1103.00,44,8,52.00
08/30/2005,21:29,1103.00,1103.00,1103.00,1103.00,9,0,9.00
08/30/2005,21:30,1103.00,1103.00,1103.00,1103.00,11,0,11.00
08/30/2005,21:31,1103.00,1103.00,1103.00,1103.00,8,0,8.00
08/30/2005,21:32,1103.00,1103.00,1102.75,1102.75,4,4,8.00
08/30/2005,21:33,1102.75,1102.75,1102.75,1102.75,0,4,4.00
08/30/2005,21:34,1103.00,1103.00,1103.00,1103.00,1,0,1.00
08/30/2005,21:35,1103.00,1103.00,1103.00,1103.00,3,0,3.00
08/30/2005,21:36,1103.00,1103.00,1103.00,1103.00,1,0,1.00
08/30/2005,21:38,1103.00,1103.00,1103.00,1103.00,1,0,1.00
08/30/2005,21:41,1103.00,1103.00,1103.00,1103.00,2,0,2.00
08/30/2005,21:43,1103.00,1103.00,1103.00,1103.00,1,0,1.00
08/30/2005,21:47,1103.25,1103.25,1103.25,1103.25,5,0,5.00
08/30/2005,21:53,1103.00,1103.00,1102.75,1102.75,0,21,21.00
08/30/2005,21:54,1102.75,1103.00,1102.75,1103.00,1,32,33.00
08/30/2005,21:57,1102.75,1102.75,1102.75,1102.75,0,16,16.00
08/30/2005,22:00,1102.75,1102.75,1102.75,1102.75,0,2,2.00
08/30/2005,22:03,1102.75,1102.75,1102.75,1102.75,0,26,26.00
08/30/2005,22:04,1102.75,1102.75,1102.75,1102.75,0,2,2.00
08/30/2005,22:05,1102.75,1102.75,1102.75,1102.75,0,10,10.00
08/30/2005,22:09,1102.75,1102.75,1102.75,1102.75,0,5,5.00
08/30/2005,22:12,1102.75,1102.75,1102.75,1102.75,0,47,47.00
08/30/2005,22:13,1102.75,1102.75,1102.75,1102.75,0,2,2.00
08/30/2005,22:16,1102.50,1102.50,1102.50,1102.50,0,51,51.00
08/30/2005,22:17,1102.50,1102.75,1102.50,1102.50,1,10,11.00
08/30/2005,22:19,1102.50,1102.50,1102.50,1102.50,0,1,1.00
08/30/2005,22:20,1102.50,1102.50,1102.50,1102.50,0,12,12.00
08/30/2005,22:21,1102.50,1102.50,1102.50,1102.50,0,10,10.00
08/30/2005,22:22,1102.50,1102.50,1102.50,1102.50,0,9,9.00
08/30/2005,22:23,1102.50,1102.50,1102.25,1102.25,0,11,11.00
08/30/2005,22:24,1102.25,1102.25,1102.25,1102.25,0,13,13.00
08/30/2005,22:25,1102.25,1102.25,1102.25,1102.25,0,31,31.00
08/30/2005,22:26,1102.25,1102.25,1102.25,1102.25,0,11,11.00
08/30/2005,22:28,1102.25,1102.25,1102.25,1102.25,0,1,1.00
08/30/2005,22:30,1102.25,1102.25,1102.25,1102.25,0,23,23.00
08/30/2005,22:31,1102.25,1102.25,1102.25,1102.25,0,5,5.00
08/30/2005,22:32,1102.25,1102.25,1102.00,1102.00,5,113,118.00
08/30/2005,22:33,1102.25,1102.25,1102.25,1102.25,20,0,20.00
08/30/2005,22:34,1102.50,1102.50,1102.50,1102.50,1,0,1.00
08/30/2005,22:35,1102.25,1102.25,1102.25,1102.25,0,8,8.00
08/30/2005,22:38,1102.25,1102.25,1102.25,1102.25,0,2,2.00
08/30/2005,22:39,1102.50,1102.50,1102.50,1102.50,1,0,1.00
08/30/2005,22:40,1102.25,1102.25,1102.00,1102.00,0,29,29.00
08/30/2005,22:41,1102.25,1102.25,1102.00,1102.00,6,1,7.00
08/30/2005,22:43,1102.00,1102.00,1102.00,1102.00,0,1,1.00
08/30/2005,22:44,1102.25,1102.25,1102.25,1102.25,5,0,5.00
08/30/2005,22:47,1102.25,1102.50,1102.25,1102.50,31,0,31.00
08/30/2005,22:49,1102.25,1102.50,1102.25,1102.50,3,1,4.00
08/30/2005,22:51,1102.25,1102.25,1102.25,1102.25,0,2,2.00
08/30/2005,22:52,1102.25,1102.50,1102.25,1102.50,1,10,11.00
08/30/2005,22:53,1102.50,1102.50,1102.50,1102.50,1,0,1.00
08/30/2005,22:56,1102.50,1102.50,1102.50,1102.50,3,0,3.00
08/30/2005,22:57,1102.50,1102.50,1102.50,1102.50,5,0,5.00
08/30/2005,22:59,1102.25,1102.25,1102.25,1102.25,0,2,2.00
08/30/2005,23:03,1102.50,1102.75,1102.50,1102.75,47,0,47.00
08/30/2005,23:04,1102.50,1102.50,1102.50,1102.50,0,43,43.00
08/30/2005,23:05,1102.75,1102.75,1102.75,1102.75,1,0,1.00
08/30/2005,23:06,1102.75,1102.75,1102.75,1102.75,1,0,1.00
08/30/2005,23:07,1102.50,1102.50,1102.50,1102.50,0,1,1.00
08/30/2005,23:09,1102.75,1102.75,1102.75,1102.75,15,0,15.00
08/30/2005,23:11,1102.50,1102.50,1102.50,1102.50,0,1,1.00
08/30/2005,23:13,1102.50,1102.50,1102.50,1102.50,0,1,1.00
08/30/2005,23:15,1102.50,1102.50,1102.50,1102.50,0,6,6.00
08/30/2005,23:17,1102.75,1102.75,1102.75,1102.75,1,0,1.00
08/30/2005,23:19,1102.50,1102.50,1102.50,1102.50,0,5,5.00
08/30/2005,23:21,1102.50,1102.50,1102.50,1102.50,0,2,2.00
08/30/2005,23:23,1102.75,1102.75,1102.75,1102.75,6,0,6.00
08/30/2005,23:24,1102.50,1102.75,1102.50,1102.75,1,1,2.00
08/30/2005,23:25,1102.75,1102.75,1102.50,1102.50,1,1,2.00
08/30/2005,23:26,1102.50,1102.75,1102.50,1102.75,6,6,12.00
08/30/2005,23:28,1102.75,1102.75,1102.75,1102.75,1,0,1.00
08/30/2005,23:31,1102.75,1102.75,1102.75,1102.75,8,0,8.00
08/30/2005,23:37,1103.00,1103.00,1103.00,1103.00,15,0,15.00
08/30/2005,23:44,1103.00,1103.00,1103.00,1103.00,2,0,2.00
08/30/2005,23:49,1103.00,1103.00,1103.00,1103.00,30,0,30.00
08/30/2005,23:50,1103.00,1103.00,1103.00,1103.00,2,0,2.00
08/30/2005,23:58,1102.75,1102.75,1102.75,1102.75,0,5,5.00
08/31/2005,00:01,1103.00,1103.00,1103.00,1103.00,1,0,1.00
08/31/2005,00:02,1102.75,1102.75,1102.75,1102.75,0,39,39.00
08/31/2005,00:04,1102.75,1102.75,1102.50,1102.50,0,2,2.00
08/31/2005,00:05,1102.50,1102.50,1102.50,1102.50,0,5,5.00
08/31/2005,00:07,1102.50,1102.50,1102.50,1102.50,0,25,25.00
08/31/2005,00:09,1102.75,1102.75,1102.75,1102.75,1,0,1.00
08/31/2005,00:17,1102.50,1102.50,1102.50,1102.50,0,1,1.00
08/31/2005,00:19,1102.50,1102.50,1102.50,1102.50,0,6,6.00
08/31/2005,00:20,1102.75,1102.75,1102.75,1102.75,4,0,4.00
08/31/2005,00:27,1102.50,1102.75,1102.50,1102.75,1,35,36.00
08/31/2005,00:30,1102.50,1102.75,1102.50,1102.75,1,67,68.00
08/31/2005,00:32,1102.50,1102.50,1102.50,1102.50,0,15,15.00
08/31/2005,00:34,1102.50,1102.50,1102.50,1102.50,0,50,50.00
08/31/2005,00:43,1102.50,1102.50,1102.25,1102.50,27,65,92.00
08/31/2005,00:47,1102.50,1102.50,1102.50,1102.50,5,0,5.00
08/31/2005,00:48,1102.50,1102.75,1102.50,1102.75,4,0,4.00
08/31/2005,00:53,1102.50,1102.50,1102.50,1102.50,0,121,121.00
08/31/2005,00:54,1102.50,1102.50,1102.50,1102.50,0,2,2.00
08/31/2005,00:55,1102.50,1102.50,1102.50,1102.50,0,7,7.00
08/31/2005,00:57,1102.50,1102.50,1102.50,1102.50,0,6,6.00
08/31/2005,01:01,1102.25,1102.25,1102.25,1102.25,0,4,4.00
08/31/2005,01:02,1102.50,1102.50,1102.25,1102.25,1,5,6.00
08/31/2005,01:03,1102.50,1102.50,1102.50,1102.50,39,0,39.00
08/31/2005,01:06,1102.50,1102.50,1102.50,1102.50,11,0,11.00
08/31/2005,01:09,1102.50,1102.50,1102.50,1102.50,15,0,15.00
08/31/2005,01:11,1102.50,1102.50,1102.50,1102.50,1,0,1.00
08/31/2005,01:12,1102.50,1102.50,1102.50,1102.50,43,0,43.00
08/31/2005,01:13,1102.50,1102.50,1102.50,1102.50,2,0,2.00
08/31/2005,01:14,1102.50,1102.50,1102.50,1102.50,11,0,11.00
08/31/2005,01:16,1102.50,1102.50,1102.50,1102.50,12,0,12.00
08/31/2005,01:17,1102.50,1102.50,1102.25,1102.25,87,1,88.00
08/31/2005,01:18,1102.50,1102.50,1102.25,1102.25,6,24,30.00
08/31/2005,01:19,1102.25,1102.25,1102.25,1102.25,0,32,32.00
08/31/2005,01:20,1102.00,1102.25,1102.00,1102.25,1,1,2.00
08/31/2005,01:21,1102.00,1102.00,1102.00,1102.00,0,2,2.00
08/31/2005,01:22,1102.00,1102.00,1102.00,1102.00,0,100,100.00
08/31/2005,01:23,1102.25,1102.25,1101.75,1102.00,7,103,110.00
08/31/2005,01:24,1102.00,1102.00,1102.00,1102.00,1,0,1.00
08/31/2005,01:26,1102.00,1102.00,1102.00,1102.00,2,0,2.00
08/31/2005,01:27,1102.25,1102.25,1102.25,1102.25,1,0,1.00
08/31/2005,01:28,1102.25,1102.25,1102.25,1102.25,19,0,19.00
08/31/2005,01:34,1102.50,1102.50,1102.50,1102.50,1,0,1.00
08/31/2005,01:35,1102.50,1102.50,1102.50,1102.50,5,0,5.00
08/31/2005,01:36,1102.50,1102.50,1102.50,1102.50,30,0,30.00
08/31/2005,01:37,1102.50,1102.75,1102.50,1102.50,22,29,51.00
08/31/2005,01:38,1102.75,1102.75,1102.75,1102.75,3,0,3.00
08/31/2005,01:40,1102.75,1102.75,1102.50,1102.50,30,17,47.00
08/31/2005,01:42,1102.50,1102.50,1102.50,1102.50,0,23,23.00
08/31/2005,01:43,1102.50,1102.50,1102.50,1102.50,0,43,43.00
08/31/2005,01:44,1102.50,1102.50,1102.50,1102.50,0,10,10.00
08/31/2005,01:45,1102.75,1102.75,1102.75,1102.75,26,0,26.00
08/31/2005,01:47,1102.75,1102.75,1102.75,1102.75,1,0,1.00
08/31/2005,01:49,1102.75,1102.75,1102.75,1102.75,10,0,10.00
08/31/2005,01:50,1102.50,1102.50,1102.50,1102.50,0,5,5.00
08/31/2005,01:51,1102.50,1102.75,1102.25,1102.75,37,7,44.00
08/31/2005,01:53,1102.25,1102.25,1102.25,1102.25,0,5,5.00
08/31/2005,01:54,1102.25,1102.25,1102.25,1102.25,0,21,21.00
08/31/2005,01:56,1102.50,1102.75,1102.25,1102.25,86,20,106.00
08/31/2005,01:57,1102.50,1102.50,1102.25,1102.50,50,1,51.00
08/31/2005,01:58,1102.50,1102.50,1102.50,1102.50,8,0,8.00
08/31/2005,01:59,1102.50,1102.50,1102.50,1102.50,18,0,18.00
08/31/2005,02:00,1102.50,1102.75,1102.50,1102.50,15,120,135.00
08/31/2005,02:01,1102.25,1102.25,1101.75,1102.00,47,128,175.00
08/31/2005,02:02,1102.00,1102.00,1102.00,1102.00,47,0,47.00
08/31/2005,02:03,1102.00,1102.00,1102.00,1102.00,155,0,155.00
08/31/2005,02:04,1102.00,1102.00,1102.00,1102.00,18,0,18.00
08/31/2005,02:05,1102.00,1102.00,1102.00,1102.00,120,0,120.00
08/31/2005,02:06,1102.00,1102.00,1101.75,1101.75,89,3,92.00
08/31/2005,02:07,1101.75,1102.00,1101.75,1102.00,112,55,167.00
08/31/2005,02:08,1102.00,1102.00,1101.50,1101.75,42,196,238.00
08/31/2005,02:09,1101.50,1101.75,1101.50,1101.50,19,89,108.00
08/31/2005,02:10,1101.50,1101.50,1101.50,1101.50,0,15,15.00
08/31/2005,02:11,1101.50,1101.75,1101.50,1101.75,97,4,101.00
08/31/2005,02:12,1102.00,1102.25,1102.00,1102.25,76,0,76.00
08/31/2005,02:13,1102.25,1102.50,1102.00,1102.50,135,4,139.00
08/31/2005,02:14,1102.75,1102.75,1102.50,1102.50,59,11,70.00
08/31/2005,02:15,1102.75,1103.00,1102.75,1103.00,114,0,114.00
08/31/2005,02:16,1103.00,1103.50,1103.00,1103.25,158,50,208.00
08/31/2005,02:17,1103.00,1103.00,1102.75,1103.00,10,41,51.00
08/31/2005,02:18,1103.00,1103.50,1103.00,1103.50,23,1,24.00
08/31/2005,02:19,1103.25,1103.25,1103.25,1103.25,0,5,5.00
08/31/2005,02:20,1103.50,1104.25,1103.50,1104.00,460,7,467.00
08/31/2005,02:21,1104.25,1104.25,1104.00,1104.00,93,32,125.00
08/31/2005,02:22,1104.00,1104.00,1104.00,1104.00,0,26,26.00
08/31/2005,02:23,1103.75,1104.25,1103.75,1104.25,247,1,248.00
08/31/2005,02:24,1104.25,1104.50,1104.00,1104.25,112,68,180.00
08/31/2005,02:25,1104.25,1104.25,1104.00,1104.00,203,3,206.00
08/31/2005,02:26,1104.00,1104.00,1103.75,1104.00,23,43,66.00
08/31/2005,02:27,1104.25,1104.25,1104.00,1104.25,55,3,58.00
08/31/2005,02:28,1104.25,1104.25,1104.25,1104.25,98,0,98.00
08/31/2005,02:29,1104.25,1104.25,1104.25,1104.25,12,0,12.00
08/31/2005,02:30,1104.25,1104.25,1104.25,1104.25,15,0,15.00
08/31/2005,02:31,1104.25,1104.25,1104.25,1104.25,14,0,14.00
08/31/2005,02:32,1104.50,1105.00,1104.50,1105.00,327,0,327.00
08/31/2005,02:33,1104.75,1105.00,1104.75,1105.00,66,12,78.00
08/31/2005,02:34,1105.00,1105.00,1104.75,1105.00,128,4,132.00
08/31/2005,02:35,1104.75,1105.00,1104.75,1104.75,7,174,181.00
08/31/2005,02:36,1104.50,1104.50,1104.50,1104.50,0,60,60.00
08/31/2005,02:37,1104.50,1104.75,1104.25,1104.50,129,139,268.00
08/31/2005,02:38,1104.50,1104.75,1104.25,1104.75,99,12,111.00
08/31/2005,02:39,1104.75,1104.75,1104.50,1104.50,57,1,58.00
08/31/2005,02:40,1104.50,1105.00,1104.50,1105.00,34,3,37.00
08/31/2005,02:41,1105.00,1105.50,1105.00,1105.25,744,34,778.00
08/31/2005,02:42,1105.25,1105.75,1105.25,1105.75,295,14,309.00
08/31/2005,02:43,1105.50,1105.50,1105.25,1105.25,0,68,68.00
08/31/2005,02:44,1105.25,1105.25,1105.00,1105.00,1,70,71.00
08/31/2005,02:45,1105.00,1105.00,1104.75,1104.75,14,35,49.00
08/31/2005,02:46,1104.75,1105.00,1104.50,1104.50,70,241,311.00
08/31/2005,02:47,1104.75,1104.75,1104.50,1104.75,66,1,67.00
08/31/2005,02:48,1104.75,1104.75,1104.25,1104.50,18,93,111.00
08/31/2005,02:49,1104.50,1104.50,1104.25,1104.50,46,5,51.00
08/31/2005,02:50,1104.50,1104.50,1104.25,1104.25,58,2,60.00
08/31/2005,02:51,1104.25,1104.50,1104.25,1104.50,50,6,56.00
08/31/2005,02:52,1104.50,1104.75,1104.50,1104.50,26,3,29.00
08/31/2005,02:53,1104.50,1104.75,1104.50,1104.50,1,75,76.00
08/31/2005,02:54,1104.50,1104.50,1103.75,1103.75,209,355,564.00
08/31/2005,02:55,1103.75,1104.25,1103.75,1104.00,10,7,17.00
08/31/2005,02:56,1104.00,1104.00,1104.00,1104.00,0,106,106.00
08/31/2005,02:57,1104.00,1104.00,1104.00,1104.00,0,53,53.00
08/31/2005,02:58,1104.00,1104.25,1104.00,1104.00,243,188,431.00
08/31/2005,02:59,1104.00,1104.00,1104.00,1104.00,0,35,35.00
08/31/2005,03:00,1104.00,1104.00,1103.75,1103.75,0,43,43.00
08/31/2005,03:01,1104.00,1104.00,1104.00,1104.00,21,0,21.00
08/31/2005,03:02,1104.25,1104.25,1104.00,1104.00,1,49,50.00
08/31/2005,03:03,1104.00,1104.25,1104.00,1104.25,5,6,11.00
08/31/2005,03:04,1104.25,1104.25,1104.00,1104.25,120,106,226.00
08/31/2005,03:05,1104.25,1104.25,1104.00,1104.00,22,5,27.00
08/31/2005,03:06,1104.25,1104.25,1104.00,1104.00,1,49,50.00
08/31/2005,03:07,1104.00,1104.00,1104.00,1104.00,0,31,31.00
08/31/2005,03:08,1104.25,1104.25,1104.00,1104.00,25,6,31.00
08/31/2005,03:09,1104.00,1104.50,1104.00,1104.50,62,1,63.00
08/31/2005,03:10,1104.25,1104.25,1104.00,1104.00,0,81,81.00
08/31/2005,03:11,1104.00,1104.00,1104.00,1104.00,0,12,12.00
08/31/2005,03:12,1104.00,1104.00,1104.00,1104.00,0,1,1.00
08/31/2005,03:13,1104.00,1104.00,1104.00,1104.00,0,60,60.00
08/31/2005,03:14,1104.00,1104.25,1104.00,1104.25,81,9,90.00
08/31/2005,03:15,1104.25,1104.25,1104.25,1104.25,70,0,70.00
08/31/2005,03:16,1104.25,1104.50,1104.25,1104.25,39,32,71.00
08/31/2005,03:17,1104.25,1104.25,1104.25,1104.25,0,253,253.00
08/31/2005,03:18,1104.25,1104.25,1104.00,1104.00,0,126,126.00
08/31/2005,03:19,1104.00,1104.00,1103.50,1103.75,5,94,99.00
08/31/2005,03:20,1103.50,1103.50,1103.25,1103.50,29,136,165.00
08/31/2005,03:21,1103.75,1103.75,1103.75,1103.75,3,0,3.00
08/31/2005,03:22,1103.75,1103.75,1103.75,1103.75,6,0,6.00
08/31/2005,03:23,1103.75,1103.75,1103.75,1103.75,2,0,2.00
08/31/2005,03:24,1103.50,1103.75,1103.50,1103.75,30,40,70.00
08/31/2005,03:26,1103.75,1103.75,1103.75,1103.75,1,0,1.00
08/31/2005,03:27,1103.50,1103.75,1103.25,1103.50,72,96,168.00
08/31/2005,03:28,1103.50,1103.75,1103.25,1103.50,80,11,91.00
08/31/2005,03:29,1103.50,1103.50,1103.25,1103.50,7,3,10.00
08/31/2005,03:30,1103.50,1103.75,1103.50,1103.75,5,0,5.00
08/31/2005,03:31,1103.75,1104.00,1103.75,1104.00,119,0,119.00
08/31/2005,03:32,1104.00,1104.25,1104.00,1104.25,19,0,19.00
08/31/2005,03:33,1104.25,1104.50,1104.25,1104.25,56,65,121.00
08/31/2005,03:34,1104.25,1104.25,1104.25,1104.25,0,37,37.00
08/31/2005,03:35,1104.25,1105.00,1104.25,1104.75,178,129,307.00
08/31/2005,03:36,1104.75,1105.00,1104.50,1104.75,37,30,67.00
08/31/2005,03:37,1104.50,1104.50,1104.25,1104.25,0,66,66.00
08/31/2005,03:38,1104.25,1104.25,1104.00,1104.00,0,70,70.00
08/31/2005,03:39,1104.00,1104.00,1104.00,1104.00,0,21,21.00
08/31/2005,03:40,1104.25,1104.75,1104.25,1104.50,71,3,74.00
08/31/2005,03:41,1104.50,1104.50,1104.25,1104.25,0,87,87.00
08/31/2005,03:42,1104.00,1104.25,1104.00,1104.25,2,16,18.00
08/31/2005,03:43,1104.00,1104.00,1104.00,1104.00,0,30,30.00
08/31/2005,03:44,1104.00,1104.00,1104.00,1104.00,0,11,11.00
08/31/2005,03:45,1104.00,1104.00,1104.00,1104.00,0,24,24.00
08/31/2005,03:46,1104.00,1104.25,1104.00,1104.25,1,20,21.00
08/31/2005,03:47,1104.00,1104.00,1104.00,1104.00,0,66,66.00
08/31/2005,03:48,1104.00,1104.00,1104.00,1104.00,0,17,17.00
08/31/2005,03:49,1104.00,1104.00,1103.75,1103.75,0,3,3.00
08/31/2005,03:50,1104.00,1104.00,1103.75,1103.75,1,3,4.00
08/31/2005,03:51,1103.75,1103.75,1103.75,1103.75,0,1,1.00
08/31/2005,03:52,1103.75,1103.75,1103.50,1103.50,70,96,166.00
08/31/2005,03:53,1103.50,1103.75,1103.00,1103.25,36,397,433.00
08/31/2005,03:54,1103.25,1103.25,1102.75,1103.00,130,91,221.00
08/31/2005,03:55,1103.00,1103.00,1102.50,1102.75,71,73,144.00
08/31/2005,03:56,1102.75,1103.00,1102.50,1103.00,33,3,36.00
08/31/2005,03:57,1103.00,1103.00,1103.00,1103.00,101,0,101.00
08/31/2005,03:58,1103.25,1103.25,1103.25,1103.25,61,0,61.00
08/31/2005,03:59,1103.25,1103.25,1103.00,1103.00,2,45,47.00
08/31/2005,04:00,1103.00,1103.00,1103.00,1103.00,0,4,4.00
08/31/2005,04:01,1103.25,1103.25,1103.00,1103.00,2,1,3.00
08/31/2005,04:02,1103.25,1103.25,1103.00,1103.00,3,246,249.00
08/31/2005,04:03,1103.00,1103.00,1102.50,1102.75,18,108,126.00
08/31/2005,04:04,1102.75,1103.00,1102.75,1103.00,18,0,18.00
08/31/2005,04:05,1103.00,1103.50,1103.00,1103.50,63,0,63.00
08/31/2005,04:06,1103.50,1103.50,1103.50,1103.50,79,0,79.00
08/31/2005,04:07,1103.50,1103.75,1103.50,1103.75,103,1,104.00
08/31/2005,04:10,1103.75,1104.00,1103.75,1104.00,35,33,68.00
08/31/2005,04:11,1103.75,1104.00,1103.75,1103.75,1,32,33.00
08/31/2005,04:12,1103.75,1104.00,1103.50,1103.75,28,23,51.00
08/31/2005,04:13,1103.75,1104.00,1103.50,1103.75,47,4,51.00
08/31/2005,04:14,1104.00,1104.00,1103.75,1103.75,1,7,8.00
08/31/2005,04:15,1103.75,1103.75,1103.75,1103.75,0,4,4.00
08/31/2005,04:16,1103.50,1103.50,1103.50,1103.50,0,10,10.00
08/31/2005,04:17,1103.50,1103.75,1103.50,1103.75,6,1,7.00
08/31/2005,04:19,1103.75,1103.75,1103.50,1103.50,77,5,82.00
08/31/2005,04:20,1103.50,1103.50,1103.50,1103.50,0,6,6.00
08/31/2005,04:21,1103.75,1103.75,1103.75,1103.75,1,0,1.00
08/31/2005,04:22,1103.50,1103.75,1103.50,1103.50,5,16,21.00
08/31/2005,04:24,1103.50,1103.50,1103.50,1103.50,0,2,2.00
08/31/2005,04:25,1103.75,1104.00,1103.75,1104.00,122,0,122.00
08/31/2005,04:26,1104.00,1104.25,1103.75,1104.00,102,2,104.00
08/31/2005,04:27,1103.75,1103.75,1103.75,1103.75,0,41,41.00
08/31/2005,04:28,1103.75,1103.75,1103.50,1103.50,0,39,39.00
08/31/2005,04:29,1103.75,1103.75,1103.75,1103.75,31,0,31.00
08/31/2005,04:30,1103.75,1103.75,1103.75,1103.75,31,0,31.00
08/31/2005,04:32,1104.00,1104.25,1104.00,1104.00,164,3,167.00
08/31/2005,04:33,1104.25,1104.50,1104.25,1104.50,75,0,75.00
08/31/2005,04:34,1104.25,1104.25,1104.25,1104.25,0,19,19.00
08/31/2005,04:35,1104.25,1104.25,1104.25,1104.25,0,11,11.00
08/31/2005,04:36,1104.25,1104.25,1104.25,1104.25,0,16,16.00
08/31/2005,04:37,1104.25,1104.50,1104.25,1104.50,1,6,7.00
08/31/2005,04:38,1104.25,1104.25,1104.25,1104.25,0,20,20.00
08/31/2005,04:39,1104.00,1104.00,1103.75,1103.75,0,51,51.00
08/31/2005,04:40,1104.00,1104.00,1104.00,1104.00,20,0,20.00
08/31/2005,04:41,1104.00,1104.00,1104.00,1104.00,41,0,41.00
08/31/2005,04:43,1104.00,1104.00,1104.00,1104.00,41,0,41.00
08/31/2005,04:44,1104.00,1104.00,1104.00,1104.00,74,0,74.00
08/31/2005,04:45,1104.25,1104.25,1104.25,1104.25,14,0,14.00
08/31/2005,04:46,1104.00,1104.00,1104.00,1104.00,0,1,1.00
08/31/2005,04:47,1104.00,1104.00,1103.75,1103.75,0,165,165.00
08/31/2005,04:48,1103.75,1103.75,1103.50,1103.50,0,13,13.00
08/31/2005,04:49,1103.75,1103.75,1103.25,1103.25,68,120,188.00
08/31/2005,04:50,1103.50,1103.50,1103.25,1103.50,36,2,38.00
08/31/2005,04:51,1103.50,1103.50,1103.25,1103.25,5,3,8.00
08/31/2005,04:52,1103.25,1103.25,1103.25,1103.25,0,12,12.00
08/31/2005,04:54,1103.50,1103.50,1103.50,1103.50,33,0,33.00
08/31/2005,04:55,1103.50,1103.50,1103.50,1103.50,95,0,95.00
08/31/2005,04:56,1103.50,1103.75,1103.50,1103.75,32,0,32.00
08/31/2005,04:57,1103.75,1103.75,1103.25,1103.25,89,51,140.00
08/31/2005,04:58,1103.50,1103.50,1103.50,1103.50,86,0,86.00
08/31/2005,04:59,1103.50,1103.50,1103.25,1103.25,15,58,73.00
08/31/2005,05:00,1103.25,1103.25,1103.25,1103.25,0,123,123.00
08/31/2005,05:01,1103.50,1103.50,1103.50,1103.50,62,0,62.00
08/31/2005,05:03,1103.50,1103.50,1103.25,1103.50,16,3,19.00
08/31/2005,05:04,1103.50,1103.50,1103.50,1103.50,17,0,17.00
08/31/2005,05:07,1103.50,1103.50,1103.50,1103.50,40,0,40.00
08/31/2005,05:08,1103.50,1103.50,1103.50,1103.50,38,0,38.00
08/31/2005,05:09,1103.50,1103.75,1103.50,1103.75,59,0,59.00
08/31/2005,05:11,1103.75,1103.75,1103.75,1103.75,1,0,1.00
08/31/2005,05:12,1103.75,1103.75,1103.75,1103.75,2,0,2.00
08/31/2005,05:13,1103.75,1103.75,1103.75,1103.75,1,0,1.00
08/31/2005,05:14,1103.75,1103.75,1103.75,1103.75,12,0,12.00
08/31/2005,05:17,1103.50,1103.50,1103.50,1103.50,0,1,1.00
08/31/2005,05:18,1103.75,1103.75,1103.75,1103.75,5,0,5.00
08/31/2005,05:19,1103.50,1103.50,1103.50,1103.50,0,5,5.00
08/31/2005,05:20,1103.50,1103.50,1103.50,1103.50,0,1,1.00
08/31/2005,05:22,1103.75,1103.75,1103.75,1103.75,1,0,1.00
08/31/2005,05:23,1103.75,1104.00,1103.75,1104.00,29,0,29.00
08/31/2005,05:24,1104.00,1104.00,1104.00,1104.00,514,0,514.00
08/31/2005,05:25,1104.00,1104.00,1104.00,1104.00,46,0,46.00
08/31/2005,05:27,1104.25,1104.25,1104.00,1104.00,62,10,72.00
08/31/2005,05:28,1104.00,1104.00,1104.00,1104.00,0,31,31.00
08/31/2005,05:29,1104.00,1104.00,1104.00,1104.00,0,17,17.00
08/31/2005,05:31,1104.00,1104.00,1104.00,1104.00,0,4,4.00
08/31/2005,05:33,1104.25,1104.50,1104.25,1104.25,42,22,64.00
08/31/2005,05:34,1104.25,1104.25,1104.25,1104.25,0,1,1.00
08/31/2005,05:35,1104.25,1104.25,1104.25,1104.25,0,21,21.00
08/31/2005,05:36,1104.25,1104.25,1104.25,1104.25,0,16,16.00
08/31/2005,05:37,1104.25,1104.25,1104.00,1104.00,1,156,157.00
08/31/2005,05:38,1104.00,1104.00,1104.00,1104.00,0,2,2.00
08/31/2005,05:39,1103.75,1103.75,1103.50,1103.50,0,173,173.00
08/31/2005,05:40,1103.75,1103.75,1103.75,1103.75,6,0,6.00
08/31/2005,05:41,1103.75,1103.75,1103.75,1103.75,1,0,1.00
08/31/2005,05:44,1103.75,1103.75,1103.75,1103.75,3,0,3.00
08/31/2005,05:46,1104.00,1104.00,1104.00,1104.00,27,0,27.00
08/31/2005,05:47,1104.00,1104.00,1104.00,1104.00,2,0,2.00
08/31/2005,05:49,1104.00,1104.00,1103.75,1104.00,32,1,33.00
08/31/2005,05:50,1104.00,1104.00,1104.00,1104.00,12,0,12.00
08/31/2005,05:51,1104.25,1104.25,1104.25,1104.25,2,0,2.00
08/31/2005,05:52,1104.25,1104.25,1104.25,1104.25,105,0,105.00
08/31/2005,05:54,1104.25,1104.25,1104.25,1104.25,2,0,2.00
08/31/2005,05:55,1104.25,1104.25,1104.25,1104.25,86,0,86.00
08/31/2005,05:56,1104.25,1104.50,1104.25,1104.25,70,3,73.00
08/31/2005,05:57,1104.25,1104.25,1104.25,1104.25,0,125,125.00
08/31/2005,05:58,1104.25,1104.50,1104.25,1104.50,4,68,72.00
08/31/2005,05:59,1104.50,1104.50,1104.25,1104.25,1,1,2.00
08/31/2005,06:00,1104.50,1104.50,1104.50,1104.50,5,0,5.00
08/31/2005,06:01,1104.50,1104.75,1104.50,1104.50,130,13,143.00
08/31/2005,06:02,1104.75,1104.75,1104.75,1104.75,2,0,2.00
08/31/2005,06:03,1104.50,1104.75,1104.50,1104.50,102,10,112.00
08/31/2005,06:04,1104.50,1104.50,1104.50,1104.50,0,6,6.00
08/31/2005,06:05,1104.50,1104.50,1104.50,1104.50,0,59,59.00
08/31/2005,06:06,1104.25,1104.25,1104.25,1104.25,0,1,1.00
08/31/2005,06:08,1104.50,1104.50,1104.25,1104.25,1,10,11.00
08/31/2005,06:09,1104.25,1104.25,1104.25,1104.25,0,49,49.00
08/31/2005,06:10,1104.25,1104.50,1104.25,1104.25,13,110,123.00
08/31/2005,06:11,1104.25,1104.50,1104.25,1104.50,257,38,295.00
08/31/2005,06:12,1104.50,1104.50,1104.25,1104.25,10,1,11.00
08/31/2005,06:14,1104.50,1105.00,1104.50,1104.75,499,213,712.00
08/31/2005,06:15,1104.75,1105.00,1104.75,1105.00,2,1,3.00
08/31/2005,06:16,1105.00,1105.50,1105.00,1105.25,460,346,806.00
08/31/2005,06:17,1105.25,1105.75,1105.25,1105.50,253,110,363.00
08/31/2005,06:18,1105.50,1105.75,1105.50,1105.75,42,54,96.00
08/31/2005,06:19,1105.50,1106.25,1105.50,1106.25,470,5,475.00
08/31/2005,06:20,1106.25,1107.25,1106.00,1107.25,1305,414,1719.00
08/31/2005,06:21,1107.25,1108.50,1107.00,1107.75,1074,393,1467.00
08/31/2005,06:22,1107.75,1108.00,1107.00,1107.25,545,576,1121.00
08/31/2005,06:23,1107.25,1107.50,1107.25,1107.50,312,3,315.00
08/31/2005,06:24,1107.50,1107.50,1107.25,1107.25,23,88,111.00
08/31/2005,06:25,1107.25,1107.75,1107.00,1107.50,334,143,477.00
08/31/2005,06:26,1107.50,1107.75,1107.50,1107.50,2,221,223.00
08/31/2005,06:27,1107.50,1107.75,1107.25,1107.75,145,203,348.00
08/31/2005,06:28,1107.75,1108.00,1107.50,1107.75,266,203,469.00
08/31/2005,06:29,1107.50,1108.00,1107.50,1108.00,135,39,174.00
08/31/2005,06:30,1107.75,1108.00,1107.75,1107.75,17,64,81.00
08/31/2005,06:31,1107.75,1108.00,1107.50,1107.75,101,155,256.00
08/31/2005,06:32,1107.75,1108.25,1107.75,1108.25,412,144,556.00
08/31/2005,06:33,1108.00,1108.25,1108.00,1108.25,169,227,396.00
08/31/2005,06:34,1108.25,1108.50,1108.00,1108.50,1115,51,1166.00
08/31/2005,06:35,1108.25,1108.50,1108.00,1108.50,73,138,211.00
08/31/2005,06:36,1108.50,1108.50,1108.25,1108.50,380,238,618.00
08/31/2005,06:37,1108.25,1108.50,1108.00,1108.25,18,121,139.00
08/31/2005,06:38,1108.00,1108.25,1107.50,1107.50,56,396,452.00
08/31/2005,06:39,1107.25,1107.50,1107.25,1107.25,145,228,373.00
08/31/2005,06:40,1107.25,1107.25,1106.50,1106.50,3,795,798.00
08/31/2005,06:41,1106.75,1107.25,1106.75,1107.00,153,52,205.00
08/31/2005,06:42,1106.75,1107.00,1106.75,1106.75,6,139,145.00
08/31/2005,06:43,1106.75,1106.75,1106.50,1106.75,248,128,376.00
08/31/2005,06:44,1106.75,1106.75,1106.50,1106.75,472,4,476.00
08/31/2005,06:45,1107.00,1107.00,1106.75,1107.00,513,24,537.00
08/31/2005,06:46,1106.75,1107.25,1106.75,1107.00,341,70,411.00
08/31/2005,06:47,1107.00,1107.00,1107.00,1107.00,91,0,91.00
08/31/2005,06:48,1106.75,1107.00,1106.50,1106.50,2,196,198.00
08/31/2005,06:49,1106.50,1106.75,1106.50,1106.50,11,397,408.00
08/31/2005,06:50,1106.50,1106.50,1106.50,1106.50,0,307,307.00
08/31/2005,06:51,1106.75,1107.00,1106.50,1106.75,368,77,445.00
08/31/2005,06:52,1107.00,1107.00,1106.75,1107.00,218,9,227.00
08/31/2005,06:53,1107.00,1107.00,1107.00,1107.00,165,0,165.00
08/31/2005,06:54,1107.00,1107.25,1107.00,1107.25,41,0,41.00
08/31/2005,06:55,1107.25,1107.25,1107.00,1107.00,1,53,54.00
08/31/2005,06:56,1107.00,1107.25,1107.00,1107.25,100,6,106.00
08/31/2005,06:57,1107.00,1107.00,1107.00,1107.00,0,92,92.00
08/31/2005,06:58,1107.25,1107.50,1107.00,1107.25,101,4,105.00
08/31/2005,06:59,1107.25,1107.50,1107.25,1107.25,5,130,135.00
08/31/2005,07:00,1107.00,1107.75,1107.00,1107.75,413,261,674.00
08/31/2005,07:01,1107.50,1107.75,1107.25,1107.50,104,90,194.00
08/31/2005,07:02,1107.50,1107.75,1107.50,1107.75,11,0,11.00
08/31/2005,07:03,1107.50,1107.75,1107.50,1107.75,3,4,7.00
08/31/2005,07:04,1107.75,1108.00,1107.75,1108.00,426,58,484.00
08/31/2005,07:05,1108.00,1108.00,1107.75,1108.00,22,5,27.00
08/31/2005,07:06,1107.75,1108.00,1107.75,1108.00,479,118,597.00
08/31/2005,07:07,1107.75,1108.00,1107.50,1108.00,280,189,469.00
08/31/2005,07:08,1107.75,1107.75,1107.75,1107.75,0,6,6.00
08/31/2005,07:09,1108.00,1108.00,1107.75,1108.00,200,2,202.00
08/31/2005,07:10,1108.00,1108.25,1108.00,1108.00,181,36,217.00
08/31/2005,07:11,1108.25,1108.25,1108.00,1108.00,16,75,91.00
08/31/2005,07:12,1108.00,1108.50,1107.75,1108.00,440,367,807.00
08/31/2005,07:13,1108.25,1108.25,1107.75,1108.00,200,43,243.00
08/31/2005,07:14,1108.00,1108.00,1107.75,1108.00,4,233,237.00
08/31/2005,07:15,1107.75,1108.00,1107.75,1107.75,1,13,14.00
08/31/2005,07:16,1108.00,1108.00,1107.75,1107.75,8,15,23.00
08/31/2005,07:17,1107.75,1107.75,1107.75,1107.75,0,262,262.00
08/31/2005,07:18,1107.75,1107.75,1107.50,1107.50,44,194,238.00
08/31/2005,07:19,1107.50,1107.75,1107.25,1107.25,1,443,444.00
08/31/2005,07:20,1107.25,1107.25,1106.75,1106.75,25,428,453.00
08/31/2005,07:21,1107.00,1107.25,1107.00,1107.00,66,7,73.00
08/31/2005,07:22,1107.25,1107.25,1106.75,1107.00,159,217,376.00
08/31/2005,07:23,1107.00,1107.25,1106.75,1107.00,42,45,87.00
08/31/2005,07:24,1107.00,1107.00,1107.00,1107.00,0,169,169.00
08/31/2005,07:25,1106.75,1107.00,1106.75,1107.00,31,11,42.00
08/31/2005,07:26,1107.00,1107.00,1106.75,1107.00,154,3,157.00
08/31/2005,07:27,1107.00,1107.00,1106.50,1107.00,221,281,502.00
08/31/2005,07:28,1106.75,1107.00,1106.50,1106.75,118,45,163.00
08/31/2005,07:29,1106.75,1107.00,1106.25,1106.75,241,552,793.00
08/31/2005,07:30,1106.75,1106.75,1105.75,1106.00,315,625,940.00
08/31/2005,07:31,1105.75,1106.00,1105.50,1105.75,514,238,752.00
08/31/2005,07:32,1105.75,1106.00,1105.25,1105.75,246,744,990.00
08/31/2005,07:33,1106.00,1106.25,1105.50,1105.50,406,577,983.00
08/31/2005,07:34,1105.50,1105.75,1105.25,1105.25,269,198,467.00
08/31/2005,07:35,1105.25,1105.50,1104.25,1104.50,579,1592,2171.00
08/31/2005,07:36,1104.25,1104.50,1103.50,1103.75,877,1563,2440.00
08/31/2005,07:37,1103.75,1104.00,1103.50,1103.75,248,121,369.00
08/31/2005,07:38,1103.75,1104.25,1103.50,1104.00,295,324,619.00
08/31/2005,07:39,1104.00,1104.25,1103.50,1103.75,103,805,908.00
08/31/2005,07:40,1103.75,1104.25,1103.75,1104.25,181,284,465.00
08/31/2005,07:41,1104.00,1104.50,1104.00,1104.50,765,21,786.00
08/31/2005,07:42,1104.50,1104.75,1104.50,1104.50,123,217,340.00
08/31/2005,07:43,1104.50,1105.00,1104.50,1104.75,234,227,461.00
08/31/2005,07:44,1104.75,1104.75,1104.25,1104.50,174,79,253.00
08/31/2005,07:45,1104.75,1105.25,1104.75,1105.25,621,9,630.00
08/31/2005,07:46,1105.00,1105.25,1105.00,1105.00,2,10,12.00
08/31/2005,07:47,1105.00,1105.25,1105.00,1105.00,414,18,432.00
08/31/2005,07:48,1105.25,1105.50,1105.25,1105.25,156,183,339.00
08/31/2005,07:49,1105.00,1105.25,1104.75,1104.75,17,86,103.00
08/31/2005,07:50,1105.00,1105.25,1104.75,1105.25,118,3,121.00
08/31/2005,07:51,1105.25,1105.25,1105.00,1105.00,1,90,91.00
08/31/2005,07:52,1104.75,1105.00,1104.50,1104.75,337,262,599.00
08/31/2005,07:53,1104.75,1105.00,1104.75,1104.75,30,10,40.00
08/31/2005,07:54,1104.75,1105.00,1104.75,1105.00,12,160,172.00
08/31/2005,07:55,1104.75,1104.75,1104.75,1104.75,0,12,12.00
08/31/2005,07:56,1105.00,1105.00,1104.75,1104.75,102,113,215.00
08/31/2005,07:57,1104.75,1104.75,1104.25,1104.25,1,564,565.00
08/31/2005,07:58,1104.50,1104.50,1104.25,1104.50,145,32,177.00
08/31/2005,07:59,1104.50,1104.75,1104.25,1104.75,278,108,386.00
08/31/2005,08:00,1104.75,1105.25,1104.75,1105.00,516,202,718.00
08/31/2005,08:01,1104.75,1105.00,1104.50,1104.50,9,178,187.00
08/31/2005,08:02,1104.50,1104.75,1104.50,1104.50,6,85,91.00
08/31/2005,08:03,1104.50,1104.50,1104.50,1104.50,0,20,20.00
08/31/2005,08:04,1104.75,1104.75,1104.00,1104.25,67,296,363.00
08/31/2005,08:05,1104.50,1104.50,1104.25,1104.50,8,1,9.00
08/31/2005,08:06,1104.50,1104.50,1104.25,1104.25,106,2,108.00
08/31/2005,08:07,1104.50,1104.50,1104.00,1104.25,104,177,281.00
08/31/2005,08:08,1104.25,1105.00,1104.00,1105.00,769,14,783.00
08/31/2005,08:09,1105.00,1105.25,1104.75,1105.00,276,39,315.00
08/31/2005,08:10,1105.00,1105.75,1105.00,1105.50,479,223,702.00
08/31/2005,08:11,1105.50,1106.75,1105.50,1106.25,1911,470,2381.00
08/31/2005,08:12,1106.50,1106.50,1105.75,1106.00,300,325,625.00
08/31/2005,08:13,1106.25,1106.25,1105.75,1105.75,11,117,128.00
08/31/2005,08:14,1105.75,1106.25,1105.75,1105.75,224,24,248.00
08/31/2005,08:15,1106.00,1106.25,1106.00,1106.25,336,0,336.00
08/31/2005,08:16,1106.00,1106.25,1106.00,1106.00,2,44,46.00
08/31/2005,08:17,1106.00,1106.00,1105.75,1106.00,1,44,45.00
08/31/2005,08:18,1106.00,1106.00,1106.00,1106.00,53,0,53.00
08/31/2005,08:19,1106.00,1106.00,1106.00,1106.00,4,0,4.00
08/31/2005,08:20,1106.00,1106.00,1106.00,1106.00,12,0,12.00
08/31/2005,08:21,1106.00,1106.00,1105.75,1106.00,110,3,113.00
08/31/2005,08:22,1106.25,1106.50,1106.00,1106.25,126,73,199.00
08/31/2005,08:23,1106.25,1106.25,1106.00,1106.25,95,10,105.00
08/31/2005,08:24,1106.25,1106.25,1106.00,1106.25,4,1,5.00
08/31/2005,08:25,1106.00,1106.25,1106.00,1106.25,51,133,184.00
08/31/2005,08:26,1106.25,1106.50,1106.00,1106.00,296,129,425.00
08/31/2005,08:27,1106.00,1106.25,1105.50,1105.50,4,85,89.00
08/31/2005,08:28,1105.75,1105.75,1105.50,1105.75,70,3,73.00
08/31/2005,08:29,1105.50,1105.75,1105.25,1105.25,100,252,352.00
08/31/2005,08:30,1105.25,1105.50,1105.00,1105.25,185,919,1104.00
08/31/2005,08:31,1105.00,1105.50,1104.50,1104.50,1928,2299,4227.00
08/31/2005,08:32,1104.75,1105.00,1104.50,1104.50,889,1263,2152.00
08/31/2005,08:33,1104.50,1105.00,1104.50,1104.75,529,1300,1829.00
08/31/2005,08:34,1104.50,1105.25,1104.50,1105.25,1562,184,1746.00
08/31/2005,08:35,1105.25,1105.25,1104.75,1105.00,1234,1958,3192.00
08/31/2005,08:36,1105.00,1105.75,1104.75,1105.75,2128,240,2368.00
08/31/2005,08:37,1105.75,1105.75,1105.50,1105.50,1965,166,2131.00
08/31/2005,08:38,1105.75,1106.25,1105.50,1106.00,2045,365,2410.00
08/31/2005,08:39,1105.75,1106.75,1105.75,1106.50,2624,1154,3778.00
08/31/2005,08:40,1106.25,1106.75,1106.00,1106.50,1937,906,2843.00
08/31/2005,08:41,1106.50,1106.75,1106.00,1106.00,904,1764,2668.00
08/31/2005,08:42,1106.00,1106.50,1105.75,1106.00,1038,927,1965.00
08/31/2005,08:43,1106.00,1106.25,1105.75,1105.75,298,903,1201.00
08/31/2005,08:44,1105.75,1106.25,1105.75,1106.00,2074,147,2221.00
08/31/2005,08:45,1106.25,1106.25,1105.75,1106.00,1070,932,2002.00
08/31/2005,08:46,1106.00,1106.50,1106.00,1106.25,1183,495,1678.00
08/31/2005,08:47,1106.25,1106.50,1106.00,1106.25,1024,171,1195.00
08/31/2005,08:48,1106.25,1106.75,1106.00,1106.75,2058,1147,3205.00
08/31/2005,08:49,1106.75,1107.50,1106.50,1107.50,3392,1575,4967.00
08/31/2005,08:50,1107.50,1107.50,1107.00,1107.25,2687,967,3654.00
08/31/2005,08:51,1107.25,1108.00,1107.00,1107.50,2659,1473,4132.00
08/31/2005,08:52,1107.50,1107.75,1107.25,1107.25,1860,1929,3789.00
08/31/2005,08:53,1107.25,1107.50,1107.00,1107.25,1510,976,2486.00
08/31/2005,08:54,1107.25,1107.50,1107.00,1107.25,888,517,1405.00
08/31/2005,08:55,1107.25,1107.50,1106.25,1106.50,384,2431,2815.00
08/31/2005,08:56,1106.50,1106.75,1106.50,1106.50,373,770,1143.00
08/31/2005,08:57,1106.75,1107.50,1106.75,1107.00,1315,625,1940.00
08/31/2005,08:58,1107.00,1107.25,1104.75,1105.00,1237,6488,7725.00
08/31/2005,08:59,1105.00,1105.75,1104.25,1104.50,4270,7229,11499.00
08/31/2005,09:00,1104.50,1104.50,1103.25,1103.75,4746,7651,12397.00
08/31/2005,09:01,1103.75,1104.25,1102.50,1102.75,3616,7582,11198.00
08/31/2005,09:02,1102.75,1103.25,1102.25,1102.50,3910,4619,8529.00
08/31/2005,09:03,1102.50,1102.75,1101.75,1102.00,1098,5872,6970.00
08/31/2005,09:04,1102.00,1103.50,1102.00,1103.25,3055,979,4034.00
08/31/2005,09:05,1103.50,1104.00,1103.25,1104.00,3380,2401,5781.00
08/31/2005,09:06,1104.00,1104.25,1103.25,1103.50,2199,2729,4928.00
08/31/2005,09:07,1103.50,1103.75,1102.25,1102.25,834,3760,4594.00
08/31/2005,09:08,1102.25,1102.50,1101.50,1101.75,2139,5620,7759.00
08/31/2005,09:09,1101.50,1102.00,1101.00,1102.00,4414,4198,8612.00
08/31/2005,09:10,1102.00,1102.00,1101.00,1101.00,967,4008,4975.00
08/31/2005,09:11,1101.25,1102.00,1100.75,1101.75,3819,3434,7253.00
08/31/2005,09:12,1102.00,1102.00,1101.25,1102.00,1862,1777,3639.00
08/31/2005,09:13,1102.00,1102.25,1101.75,1101.75,1512,1440,2952.00
08/31/2005,09:14,1101.75,1102.25,1101.25,1101.75,1180,2000,3180.00
08/31/2005,09:15,1101.75,1102.75,1101.75,1102.75,3290,401,3691.00
08/31/2005,09:16,1102.75,1103.50,1102.00,1103.25,5289,3717,9006.00
08/31/2005,09:17,1103.00,1104.00,1103.00,1103.75,2343,1487,3830.00
08/31/2005,09:18,1104.00,1104.00,1103.00,1103.25,520,1206,1726.00
08/31/2005,09:19,1103.50,1103.75,1103.00,1103.50,474,636,1110.00
08/31/2005,09:20,1103.25,1103.50,1103.00,1103.25,241,611,852.00
08/31/2005,09:21,1103.25,1103.25,1102.75,1103.00,888,1592,2480.00
08/31/2005,09:22,1102.75,1103.00,1102.50,1103.00,591,1933,2524.00
08/31/2005,09:23,1102.75,1104.00,1102.75,1104.00,2987,1329,4316.00
08/31/2005,09:24,1104.00,1104.75,1103.50,1104.25,4174,2730,6904.00
08/31/2005,09:25,1104.25,1104.50,1103.00,1103.00,546,3352,3898.00
08/31/2005,09:26,1103.00,1103.50,1102.75,1103.00,676,1630,2306.00
08/31/2005,09:27,1103.00,1103.25,1102.00,1102.25,871,3133,4004.00
08/31/2005,09:28,1102.25,1103.25,1102.25,1103.00,1231,383,1614.00
08/31/2005,09:29,1103.25,1103.25,1102.50,1103.25,1039,730,1769.00
08/31/2005,09:30,1103.00,1103.25,1102.75,1103.25,599,507,1106.00
08/31/2005,09:31,1103.00,1104.00,1102.25,1103.00,5254,5554,10808.00
08/31/2005,09:32,1103.00,1104.25,1102.75,1103.00,2644,2463,5107.00
08/31/2005,09:33,1103.00,1103.50,1102.50,1103.50,2451,2157,4608.00
08/31/2005,09:34,1103.25,1103.50,1102.50,1102.75,1043,2063,3106.00
08/31/2005,09:35,1102.75,1103.75,1102.50,1103.75,2238,607,2845.00
08/31/2005,09:36,1103.50,1104.25,1103.50,1104.25,1392,928,2320.00
08/31/2005,09:37,1104.50,1105.50,1104.25,1104.75,4044,2349,6393.00
08/31/2005,09:38,1104.75,1105.00,1104.25,1104.50,1286,1421,2707.00
08/31/2005,09:39,1104.50,1104.75,1104.25,1104.75,2260,1779,4039.00
08/31/2005,09:40,1104.75,1106.50,1104.75,1106.25,6572,2006,8578.00
08/31/2005,09:41,1106.25,1106.50,1105.75,1106.50,3225,1692,4917.00
08/31/2005,09:42,1106.50,1107.00,1105.75,1106.00,4692,5886,10578.00
08/31/2005,09:43,1105.75,1106.25,1105.50,1105.75,1974,2066,4040.00
08/31/2005,09:44,1105.75,1105.75,1104.75,1105.00,1505,4305,5810.00
08/31/2005,09:45,1105.00,1105.50,1104.50,1104.75,2245,2194,4439.00
08/31/2005,09:46,1104.50,1105.25,1104.00,1104.75,3024,1672,4696.00
08/31/2005,09:47,1104.75,1105.00,1104.25,1104.50,1203,1832,3035.00
08/31/2005,09:48,1104.50,1105.00,1103.75,1105.00,2284,1901,4185.00
08/31/2005,09:49,1104.75,1105.00,1104.25,1104.75,779,1475,2254.00
08/31/2005,09:50,1104.50,1104.75,1103.75,1104.00,1810,2447,4257.00
08/31/2005,09:51,1104.25,1104.25,1103.25,1103.75,1711,3172,4883.00
08/31/2005,09:52,1103.50,1104.25,1103.50,1104.25,2639,939,3578.00
08/31/2005,09:53,1104.50,1105.25,1104.50,1105.00,2627,1941,4568.00
08/31/2005,09:54,1105.00,1106.00,1105.00,1105.50,2610,1453,4063.00
08/31/2005,09:55,1105.50,1106.00,1105.25,1105.75,1420,779,2199.00
08/31/2005,09:56,1105.75,1105.75,1104.50,1104.50,972,2052,3024.00
08/31/2005,09:57,1104.50,1104.75,1104.25,1104.75,826,684,1510.00
08/31/2005,09:58,1104.75,1106.00,1104.50,1105.50,2094,980,3074.00
08/31/2005,09:59,1105.50,1105.75,1105.00,1105.00,449,823,1272.00
08/31/2005,10:00,1105.25,1105.25,1104.25,1105.00,689,1460,2149.00
08/31/2005,10:01,1105.00,1105.75,1104.75,1105.50,986,622,1608.00
08/31/2005,10:02,1105.75,1106.00,1105.00,1105.00,1437,2444,3881.00
08/31/2005,10:03,1105.00,1106.00,1104.25,1105.25,4155,2890,7045.00
08/31/2005,10:04,1105.25,1106.00,1105.00,1105.75,1173,1167,2340.00
08/31/2005,10:05,1105.75,1105.75,1105.25,1105.25,1027,914,1941.00
08/31/2005,10:06,1105.25,1105.75,1105.00,1105.00,956,1766,2722.00
08/31/2005,10:07,1105.25,1106.75,1105.25,1106.50,3936,1746,5682.00
08/31/2005,10:08,1106.50,1107.75,1106.25,1107.75,4967,3664,8631.00
08/31/2005,10:09,1107.50,1108.00,1106.75,1107.00,3727,2038,5765.00
08/31/2005,10:10,1107.25,1107.50,1106.75,1106.75,275,1580,1855.00
08/31/2005,10:11,1107.00,1107.75,1106.50,1107.50,1967,1330,3297.00
08/31/2005,10:12,1107.50,1108.00,1107.25,1107.50,1923,1332,3255.00
08/31/2005,10:13,1107.50,1108.25,1107.25,1108.00,2948,1248,4196.00
08/31/2005,10:14,1107.75,1108.00,1107.25,1107.50,1383,1463,2846.00
08/31/2005,10:15,1107.50,1107.75,1107.00,1107.50,1490,2488,3978.00
08/31/2005,10:16,1107.50,1107.75,1107.00,1107.25,742,1082,1824.00
08/31/2005,10:17,1107.25,1107.50,1107.00,1107.00,406,882,1288.00
08/31/2005,10:18,1107.00,1108.00,1107.00,1107.50,1552,1478,3030.00
08/31/2005,10:19,1107.25,1108.00,1107.25,1108.00,1441,714,2155.00
08/31/2005,10:20,1107.75,1108.50,1107.50,1108.00,3524,1751,5275.00
08/31/2005,10:21,1108.00,1109.00,1108.00,1108.50,5054,1788,6842.00
08/31/2005,10:22,1108.50,1109.25,1108.50,1108.50,3240,2050,5290.00
08/31/2005,10:23,1108.75,1109.00,1108.25,1108.50,1452,2630,4082.00
08/31/2005,10:24,1108.50,1109.75,1108.25,1109.25,5167,1605,6772.00
08/31/2005,10:25,1109.25,1109.75,1108.75,1108.75,2905,2648,5553.00
08/31/2005,10:26,1108.75,1109.00,1108.50,1108.75,391,570,961.00
08/31/2005,10:27,1109.00,1109.00,1108.50,1108.50,176,1738,1914.00
08/31/2005,10:28,1108.50,1108.50,1108.00,1108.25,516,1478,1994.00
08/31/2005,10:29,1108.25,1109.00,1108.25,1108.50,1574,724,2298.00
08/31/2005,10:30,1108.50,1108.50,1107.75,1108.00,701,1765,2466.00
08/31/2005,10:31,1108.00,1108.50,1107.50,1107.75,1022,1434,2456.00
08/31/2005,10:32,1107.50,1108.00,1107.25,1107.50,1002,1307,2309.00
08/31/2005,10:33,1107.25,1107.75,1107.00,1107.75,1382,1206,2588.00
08/31/2005,10:34,1107.50,1108.25,1107.50,1107.75,1034,1404,2438.00
08/31/2005,10:35,1107.50,1108.00,1107.50,1107.75,610,564,1174.00
08/31/2005,10:36,1107.75,1108.25,1107.75,1107.75,491,181,672.00
08/31/2005,10:37,1108.00,1108.25,1107.75,1108.25,963,23,986.00
08/31/2005,10:38,1108.25,1108.75,1108.00,1108.75,883,982,1865.00
08/31/2005,10:39,1108.50,1109.00,1108.25,1108.25,1402,1056,2458.00
08/31/2005,10:40,1108.50,1108.50,1108.00,1108.25,320,804,1124.00
08/31/2005,10:41,1108.50,1108.75,1108.00,1108.25,316,1259,1575.00
08/31/2005,10:42,1108.25,1108.75,1108.00,1108.25,505,350,855.00
08/31/2005,10:43,1108.50,1109.00,1108.50,1108.75,948,140,1088.00
08/31/2005,10:44,1108.75,1109.25,1108.75,1108.75,1806,1331,3137.00
08/31/2005,10:45,1108.75,1109.00,1108.50,1108.50,504,411,915.00
08/31/2005,10:46,1108.50,1108.75,1108.25,1108.25,771,1021,1792.00
08/31/2005,10:47,1108.25,1108.50,1108.00,1108.00,102,853,955.00
08/31/2005,10:48,1108.25,1108.25,1107.75,1108.00,407,729,1136.00
08/31/2005,10:49,1108.00,1108.25,1107.75,1108.25,823,306,1129.00
08/31/2005,10:50,1108.25,1108.50,1108.00,1108.00,184,563,747.00
08/31/2005,10:51,1108.25,1108.25,1107.75,1107.75,117,1127,1244.00
08/31/2005,10:52,1107.75,1108.00,1107.50,1107.75,180,1209,1389.00
08/31/2005,10:53,1108.00,1108.00,1107.25,1107.50,618,982,1600.00
08/31/2005,10:54,1107.75,1108.00,1107.50,1107.75,752,489,1241.00
08/31/2005,10:55,1107.75,1108.00,1107.50,1107.75,59,534,593.00
08/31/2005,10:56,1107.75,1108.25,1107.50,1107.50,835,882,1717.00
08/31/2005,10:57,1107.75,1107.75,1107.25,1107.50,933,842,1775.00
08/31/2005,10:58,1107.25,1107.50,1107.25,1107.25,97,734,831.00
08/31/2005,10:59,1107.50,1107.75,1107.25,1107.50,870,145,1015.00
08/31/2005,11:00,1107.50,1108.00,1107.50,1108.00,240,119,359.00
08/31/2005,11:01,1107.75,1108.25,1107.50,1108.25,941,499,1440.00
08/31/2005,11:02,1108.25,1108.50,1107.75,1107.75,356,1126,1482.00
08/31/2005,11:03,1107.75,1108.00,1107.25,1107.50,364,876,1240.00
08/31/2005,11:04,1107.75,1107.75,1107.25,1107.75,241,696,937.00
08/31/2005,11:05,1107.50,1107.75,1107.25,1107.25,15,884,899.00
08/31/2005,11:06,1107.50,1107.50,1106.00,1106.00,2505,5021,7526.00
08/31/2005,11:07,1106.25,1106.25,1105.50,1105.75,2124,2331,4455.00
08/31/2005,11:08,1105.75,1106.00,1105.50,1105.75,751,1415,2166.00
08/31/2005,11:09,1106.00,1106.25,1105.50,1106.25,1592,785,2377.00
08/31/2005,11:10,1106.25,1106.50,1106.00,1106.25,935,826,1761.00
08/31/2005,11:11,1106.25,1106.50,1105.50,1106.00,638,1967,2605.00
08/31/2005,11:12,1106.00,1106.00,1105.50,1105.75,371,741,1112.00
08/31/2005,11:13,1105.50,1105.75,1104.75,1105.50,1335,2738,4073.00
08/31/2005,11:14,1105.50,1105.75,1105.00,1105.25,569,314,883.00
08/31/2005,11:15,1105.00,1105.25,1104.25,1104.25,577,5633,6210.00
08/31/2005,11:16,1104.25,1104.50,1103.75,1104.25,2132,2525,4657.00
08/31/2005,11:17,1104.25,1104.25,1103.75,1104.25,1944,1706,3650.00
08/31/2005,11:18,1104.25,1104.75,1103.75,1104.25,2136,1968,4104.00
08/31/2005,11:19,1104.25,1104.75,1104.25,1104.50,393,480,873.00
08/31/2005,11:20,1104.50,1105.00,1104.50,1105.00,1706,547,2253.00
08/31/2005,11:21,1105.00,1105.00,1104.25,1104.50,484,1165,1649.00
08/31/2005,11:22,1104.50,1104.75,1104.50,1104.50,308,655,963.00
08/31/2005,11:23,1104.50,1105.25,1104.50,1104.75,825,302,1127.00
08/31/2005,11:24,1105.00,1105.75,1104.50,1105.25,2212,940,3152.00
08/31/2005,11:25,1105.25,1105.50,1104.75,1104.75,499,674,1173.00
08/31/2005,11:26,1105.00,1105.25,1104.25,1104.50,1089,2051,3140.00
08/31/2005,11:27,1104.50,1104.75,1104.25,1104.25,288,456,744.00
08/31/2005,11:28,1104.50,1104.75,1104.25,1104.25,320,750,1070.00
08/31/2005,11:29,1104.25,1104.50,1104.00,1104.25,847,633,1480.00
08/31/2005,11:30,1104.25,1104.75,1103.75,1104.25,903,2034,2937.00
08/31/2005,11:31,1104.25,1104.50,1104.00,1104.50,741,277,1018.00
08/31/2005,11:32,1104.25,1104.75,1104.25,1104.75,597,240,837.00
08/31/2005,11:33,1104.75,1104.75,1104.50,1104.50,498,22,520.00
08/31/2005,11:34,1104.75,1105.25,1104.50,1105.25,900,7,907.00
08/31/2005,11:35,1105.25,1105.50,1104.75,1105.25,1195,636,1831.00
08/31/2005,11:36,1105.25,1105.75,1105.00,1105.50,997,301,1298.00
08/31/2005,11:37,1105.25,1105.50,1105.00,1105.00,433,498,931.00
08/31/2005,11:38,1105.25,1105.25,1104.75,1104.75,60,542,602.00
08/31/2005,11:39,1104.75,1105.00,1104.75,1105.00,50,510,560.00
08/31/2005,11:40,1104.75,1105.00,1104.50,1104.50,86,303,389.00
08/31/2005,11:41,1104.50,1104.75,1104.25,1104.25,262,1013,1275.00
08/31/2005,11:42,1104.25,1104.75,1104.25,1104.50,276,127,403.00
08/31/2005,11:43,1104.75,1104.75,1104.50,1104.75,390,17,407.00
08/31/2005,11:44,1105.00,1105.00,1104.25,1104.50,309,1303,1612.00
08/31/2005,11:45,1104.50,1104.75,1104.25,1104.50,237,313,550.00
08/31/2005,11:46,1104.50,1105.00,1104.50,1104.75,177,166,343.00
08/31/2005,11:47,1104.75,1105.00,1104.25,1104.50,240,382,622.00
08/31/2005,11:48,1104.50,1104.75,1104.50,1104.50,255,393,648.00
08/31/2005,11:49,1104.50,1104.75,1104.50,1104.75,592,85,677.00
08/31/2005,11:50,1104.75,1105.00,1104.50,1105.00,591,110,701.00
08/31/2005,11:51,1105.00,1105.25,1104.75,1105.25,439,287,726.00
08/31/2005,11:52,1105.25,1105.25,1105.00,1105.25,271,15,286.00
08/31/2005,11:53,1105.25,1106.75,1105.25,1106.50,3347,841,4188.00
08/31/2005,11:54,1106.50,1106.50,1106.00,1106.00,1089,1885,2974.00
08/31/2005,11:55,1106.00,1106.25,1105.75,1106.00,37,623,660.00
08/31/2005,11:56,1105.75,1106.00,1105.75,1105.75,4,919,923.00
08/31/2005,11:57,1105.75,1105.75,1105.50,1105.50,747,485,1232.00
08/31/2005,11:58,1105.50,1106.00,1105.50,1106.00,424,51,475.00
08/31/2005,11:59,1106.00,1106.00,1105.75,1105.75,20,80,100.00
08/31/2005,12:00,1105.75,1105.75,1104.75,1105.00,423,2873,3296.00
08/31/2005,12:01,1105.00,1105.25,1104.75,1105.25,591,344,935.00
08/31/2005,12:02,1105.00,1105.25,1104.25,1104.50,422,2678,3100.00
08/31/2005,12:03,1104.50,1104.75,1104.50,1104.75,193,286,479.00
08/31/2005,12:04,1104.50,1105.00,1104.50,1105.00,827,18,845.00
08/31/2005,12:05,1105.00,1106.00,1105.00,1105.75,1554,247,1801.00
08/31/2005,12:06,1105.75,1105.75,1105.25,1105.50,207,503,710.00
08/31/2005,12:07,1105.50,1105.50,1104.75,1105.00,62,943,1005.00
08/31/2005,12:08,1105.00,1105.25,1104.75,1105.00,179,164,343.00
08/31/2005,12:09,1105.00,1105.25,1104.75,1105.00,84,326,410.00
08/31/2005,12:10,1105.00,1105.75,1104.75,1105.75,1094,50,1144.00
08/31/2005,12:11,1105.75,1107.50,1105.50,1107.25,4858,653,5511.00
08/31/2005,12:12,1107.25,1107.25,1106.50,1106.75,241,999,1240.00
08/31/2005,12:13,1106.75,1106.75,1106.25,1106.75,805,406,1211.00
08/31/2005,12:14,1106.50,1107.00,1106.50,1107.00,344,290,634.00
08/31/2005,12:15,1106.75,1108.00,1106.75,1107.75,2511,254,2765.00
08/31/2005,12:16,1107.75,1109.00,1107.75,1108.50,3354,1659,5013.00
08/31/2005,12:17,1108.25,1108.50,1107.50,1107.50,1005,1723,2728.00
08/31/2005,12:18,1107.75,1108.00,1107.25,1107.75,437,585,1022.00
08/31/2005,12:19,1107.75,1108.25,1107.50,1108.00,2012,568,2580.00
08/31/2005,12:20,1108.25,1108.75,1107.75,1108.50,2383,1143,3526.00
08/31/2005,12:21,1108.50,1109.00,1108.00,1108.00,1028,734,1762.00
08/31/2005,12:22,1108.25,1108.25,1107.25,1107.25,382,1430,1812.00
08/31/2005,12:23,1107.50,1107.75,1107.50,1107.50,111,376,487.00
08/31/2005,12:24,1107.50,1107.75,1107.25,1107.75,461,151,612.00
08/31/2005,12:25,1107.75,1107.75,1107.25,1107.50,680,538,1218.00
08/31/2005,12:26,1107.75,1108.25,1107.75,1108.00,1048,663,1711.00
08/31/2005,12:27,1108.00,1108.25,1107.75,1108.00,668,904,1572.00
08/31/2005,12:28,1108.00,1108.00,1107.50,1107.75,397,1046,1443.00
08/31/2005,12:29,1107.75,1108.00,1107.50,1107.50,318,196,514.00
08/31/2005,12:30,1107.75,1108.00,1107.50,1107.75,694,154,848.00
08/31/2005,12:31,1107.75,1108.25,1107.50,1107.75,1044,1097,2141.00
08/31/2005,12:32,1107.75,1108.50,1107.75,1108.25,2042,464,2506.00
08/31/2005,12:33,1108.25,1109.50,1108.00,1109.50,3412,1287,4699.00
08/31/2005,12:34,1109.25,1109.75,1109.00,1109.25,2996,1633,4629.00
08/31/2005,12:35,1109.00,1109.50,1108.25,1108.50,804,872,1676.00
08/31/2005,12:36,1108.50,1108.75,1108.00,1108.50,747,960,1707.00
08/31/2005,12:37,1108.50,1109.25,1108.25,1109.00,1350,702,2052.00
08/31/2005,12:38,1109.00,1109.00,1108.25,1108.25,122,1329,1451.00
08/31/2005,12:39,1108.25,1108.75,1108.25,1108.25,231,809,1040.00
08/31/2005,12:40,1108.00,1108.25,1107.75,1108.00,599,786,1385.00
08/31/2005,12:41,1108.00,1108.25,1107.50,1107.75,104,873,977.00
08/31/2005,12:42,1107.50,1108.50,1107.50,1108.50,1993,510,2503.00
08/31/2005,12:43,1108.50,1108.50,1107.75,1107.75,209,724,933.00
08/31/2005,12:44,1107.75,1108.00,1107.75,1108.00,609,67,676.00
08/31/2005,12:45,1108.00,1108.00,1107.50,1107.75,319,719,1038.00
08/31/2005,12:46,1107.50,1107.75,1106.75,1106.75,581,2696,3277.00
08/31/2005,12:47,1106.75,1107.00,1106.25,1106.50,379,1661,2040.00
08/31/2005,12:48,1106.50,1106.75,1106.25,1106.50,571,672,1243.00
08/31/2005,12:49,1106.75,1106.75,1106.00,1106.50,1372,900,2272.00
08/31/2005,12:50,1106.50,1107.00,1106.00,1106.00,757,1060,1817.00
08/31/2005,12:51,1106.00,1107.00,1106.00,1106.75,1199,1155,2354.00
08/31/2005,12:52,1106.75,1107.25,1106.75,1107.00,498,579,1077.00
08/31/2005,12:53,1107.00,1107.75,1107.00,1107.75,2318,229,2547.00
08/31/2005,12:54,1107.75,1108.50,1107.50,1108.25,2291,857,3148.00
08/31/2005,12:55,1108.25,1109.50,1108.25,1109.25,4221,2602,6823.00
08/31/2005,12:56,1109.00,1110.00,1109.00,1109.75,3769,2328,6097.00
08/31/2005,12:57,1109.50,1110.25,1109.00,1109.75,3359,1669,5028.00
08/31/2005,12:58,1109.75,1110.25,1109.00,1109.00,1539,2364,3903.00
08/31/2005,12:59,1109.25,1109.25,1108.75,1108.75,627,769,1396.00
08/31/2005,13:00,1108.75,1109.25,1108.75,1108.75,654,255,909.00
08/31/2005,13:01,1109.00,1109.00,1107.75,1108.25,547,3705,4252.00
08/31/2005,13:02,1108.00,1108.25,1107.75,1108.00,390,265,655.00
08/31/2005,13:03,1108.00,1108.50,1107.50,1107.50,758,1091,1849.00
08/31/2005,13:04,1107.50,1108.00,1107.50,1107.75,720,413,1133.00
08/31/2005,13:05,1107.75,1107.75,1106.75,1107.25,491,2288,2779.00
08/31/2005,13:06,1107.00,1107.25,1106.75,1106.75,337,1253,1590.00
08/31/2005,13:07,1106.75,1107.00,1106.50,1107.00,978,767,1745.00
08/31/2005,13:08,1107.00,1107.50,1106.75,1107.25,616,405,1021.00
08/31/2005,13:09,1107.25,1107.25,1106.00,1106.25,735,2215,2950.00
08/31/2005,13:10,1106.00,1106.50,1105.75,1106.25,589,1730,2319.00
08/31/2005,13:11,1106.25,1107.25,1106.25,1107.00,1318,341,1659.00
08/31/2005,13:12,1107.00,1107.75,1106.75,1107.25,876,1059,1935.00
08/31/2005,13:13,1107.25,1107.75,1107.25,1107.75,1093,295,1388.00
08/31/2005,13:14,1107.50,1107.75,1107.50,1107.75,732,372,1104.00
08/31/2005,13:15,1107.50,1108.00,1106.75,1108.00,1305,1654,2959.00
08/31/2005,13:16,1108.00,1108.25,1107.75,1108.00,439,526,965.00
08/31/2005,13:17,1108.25,1108.25,1107.50,1107.50,645,899,1544.00
08/31/2005,13:18,1107.75,1108.00,1107.25,1107.25,656,1056,1712.00
08/31/2005,13:19,1107.25,1107.50,1107.00,1107.00,233,583,816.00
08/31/2005,13:20,1107.25,1107.75,1107.25,1107.50,762,394,1156.00
08/31/2005,13:21,1107.50,1107.75,1106.75,1106.75,459,2305,2764.00
08/31/2005,13:22,1106.75,1107.50,1106.75,1107.00,294,528,822.00
08/31/2005,13:23,1107.00,1107.50,1106.75,1107.25,127,620,747.00
08/31/2005,13:24,1107.00,1107.25,1106.50,1106.75,185,712,897.00
08/31/2005,13:25,1106.75,1107.50,1106.50,1106.75,324,479,803.00
08/31/2005,13:26,1107.00,1107.00,1106.50,1106.75,486,781,1267.00
08/31/2005,13:27,1106.75,1107.25,1106.75,1107.25,854,4,858.00
08/31/2005,13:28,1107.50,1108.25,1107.50,1108.25,2713,787,3500.00
08/31/2005,13:29,1108.00,1108.50,1108.00,1108.25,1375,998,2373.00
08/31/2005,13:30,1108.50,1108.50,1107.75,1108.00,583,1281,1864.00
08/31/2005,13:31,1108.25,1108.50,1108.00,1108.25,451,349,800.00
08/31/2005,13:32,1108.25,1108.25,1107.75,1107.75,139,646,785.00
08/31/2005,13:33,1107.75,1108.25,1107.75,1108.00,188,136,324.00
08/31/2005,13:34,1108.25,1108.50,1108.00,1108.50,833,194,1027.00
08/31/2005,13:35,1108.50,1108.50,1108.00,1108.25,492,325,817.00
08/31/2005,13:36,1108.25,1108.50,1108.00,1108.50,234,151,385.00
08/31/2005,13:37,1108.50,1108.50,1108.25,1108.25,49,251,300.00
08/31/2005,13:38,1108.25,1109.25,1108.25,1109.00,3362,319,3681.00
08/31/2005,13:39,1109.00,1109.75,1109.00,1109.25,2850,2314,5164.00
08/31/2005,13:40,1109.50,1109.50,1109.00,1109.00,26,1151,1177.00
08/31/2005,13:41,1109.00,1109.50,1108.75,1109.00,446,588,1034.00
08/31/2005,13:42,1108.75,1109.50,1108.75,1109.25,436,70,506.00
08/31/2005,13:43,1109.25,1109.25,1108.75,1108.75,20,1252,1272.00
08/31/2005,13:44,1109.00,1109.25,1108.75,1109.25,231,296,527.00
08/31/2005,13:45,1109.00,1109.25,1108.75,1109.00,205,308,513.00
08/31/2005,13:46,1109.00,1109.50,1108.75,1109.00,1697,868,2565.00
08/31/2005,13:47,1108.75,1109.25,1108.75,1109.00,275,74,349.00
08/31/2005,13:48,1109.25,1109.25,1108.50,1108.50,69,1685,1754.00
08/31/2005,13:49,1108.50,1109.00,1108.25,1108.50,799,541,1340.00
08/31/2005,13:50,1108.50,1109.00,1108.50,1109.00,590,387,977.00
08/31/2005,13:51,1108.75,1109.00,1108.50,1109.00,154,137,291.00
08/31/2005,13:52,1109.00,1109.00,1108.50,1109.00,203,332,535.00
08/31/2005,13:53,1109.00,1109.25,1108.75,1109.00,222,237,459.00
08/31/2005,13:54,1109.00,1109.25,1108.50,1108.75,59,364,423.00
08/31/2005,13:55,1108.75,1110.00,1108.50,1109.75,4200,1549,5749.00
08/31/2005,13:56,1110.00,1110.00,1109.50,1110.00,1782,299,2081.00
08/31/2005,13:57,1110.00,1111.50,1109.75,1111.25,9991,3119,13110.00
08/31/2005,13:58,1111.25,1111.75,1110.75,1111.00,1752,3460,5212.00
08/31/2005,13:59,1110.75,1111.50,1110.75,1111.25,2611,638,3249.00
08/31/2005,14:00,1111.25,1111.75,1111.25,1111.25,1422,442,1864.00
08/31/2005,14:01,1111.50,1111.50,1110.75,1110.75,937,2411,3348.00
08/31/2005,14:02,1111.00,1111.25,1110.75,1110.75,280,667,947.00
08/31/2005,14:03,1110.75,1111.00,1110.50,1110.50,1085,1893,2978.00
08/31/2005,14:04,1110.75,1111.00,1110.75,1111.00,620,173,793.00
08/31/2005,14:05,1111.00,1111.00,1110.50,1111.00,731,447,1178.00
08/31/2005,14:06,1111.00,1111.25,1110.75,1111.00,783,406,1189.00
08/31/2005,14:07,1111.00,1111.00,1110.75,1110.75,238,326,564.00
08/31/2005,14:08,1110.75,1111.00,1110.50,1110.75,240,737,977.00
08/31/2005,14:09,1111.00,1111.25,1110.75,1111.00,588,353,941.00
08/31/2005,14:10,1111.00,1111.50,1111.00,1111.25,439,200,639.00
08/31/2005,14:11,1111.50,1112.75,1111.25,1112.75,6909,3976,10885.00
08/31/2005,14:12,1112.50,1113.00,1112.25,1112.75,4783,2179,6962.00
08/31/2005,14:13,1112.75,1113.00,1112.25,1112.50,2759,2318,5077.00
08/31/2005,14:14,1112.25,1112.75,1112.25,1112.25,1339,867,2206.00
08/31/2005,14:15,1112.25,1112.50,1111.75,1112.00,222,4211,4433.00
08/31/2005,14:16,1112.00,1112.25,1111.75,1112.00,1294,1213,2507.00
08/31/2005,14:17,1112.00,1112.50,1111.75,1112.25,911,1024,1935.00
08/31/2005,14:18,1112.25,1112.50,1112.00,1112.50,420,711,1131.00
08/31/2005,14:19,1112.25,1113.00,1112.25,1112.75,2909,397,3306.00
08/31/2005,14:20,1112.75,1112.75,1112.25,1112.25,72,496,568.00
08/31/2005,14:21,1112.50,1112.50,1112.00,1112.25,575,830,1405.00
08/31/2005,14:22,1112.25,1112.50,1112.00,1112.50,774,484,1258.00
08/31/2005,14:23,1112.50,1112.50,1112.00,1112.50,556,627,1183.00
08/31/2005,14:24,1112.50,1112.50,1112.00,1112.00,124,406,530.00
08/31/2005,14:25,1112.00,1112.50,1112.00,1112.25,411,721,1132.00
08/31/2005,14:26,1112.50,1112.75,1112.25,1112.50,753,292,1045.00
08/31/2005,14:27,1112.25,1113.00,1112.25,1112.75,1097,158,1255.00
08/31/2005,14:28,1113.00,1113.00,1112.50,1112.75,612,366,978.00
08/31/2005,14:29,1112.75,1114.00,1112.50,1113.50,7636,2610,10246.00
08/31/2005,14:30,1113.25,1114.25,1113.25,1114.00,5249,3062,8311.00
08/31/2005,14:31,1113.75,1115.00,1113.75,1114.50,5415,3901,9316.00
08/31/2005,14:32,1114.50,1114.75,1114.25,1114.75,2807,2007,4814.00
08/31/2005,14:33,1115.00,1115.50,1114.50,1115.25,3792,1816,5608.00
08/31/2005,14:34,1115.50,1115.50,1115.00,1115.50,3232,1944,5176.00
08/31/2005,14:35,1115.25,1115.75,1115.25,1115.50,1395,607,2002.00
08/31/2005,14:36,1115.50,1115.75,1115.25,1115.50,552,1671,2223.00
08/31/2005,14:37,1115.25,1115.50,1114.75,1115.00,160,2336,2496.00
08/31/2005,14:38,1114.75,1115.25,1114.50,1115.00,1686,1544,3230.00
08/31/2005,14:39,1115.25,1115.25,1114.50,1114.50,145,1651,1796.00
08/31/2005,14:40,1114.75,1114.75,1114.25,1114.50,2144,3371,5515.00
08/31/2005,14:41,1114.50,1115.25,1114.50,1115.00,2991,946,3937.00
08/31/2005,14:42,1115.25,1115.25,1114.75,1115.00,1325,383,1708.00
08/31/2005,14:43,1115.00,1115.50,1115.00,1115.25,857,1011,1868.00
08/31/2005,14:44,1115.25,1115.25,1115.00,1115.00,617,521,1138.00
08/31/2005,14:45,1115.25,1116.00,1115.00,1116.00,4641,1535,6176.00
08/31/2005,14:46,1116.00,1116.00,1115.50,1115.75,2485,1302,3787.00
08/31/2005,14:47,1115.50,1115.75,1115.50,1115.50,160,1082,1242.00
08/31/2005,14:48,1115.50,1116.00,1115.50,1115.75,1512,984,2496.00
08/31/2005,14:49,1115.75,1116.50,1115.50,1116.25,7042,3365,10407.00
08/31/2005,14:50,1116.25,1116.50,1116.00,1116.25,2046,2046,4092.00
08/31/2005,14:51,1116.50,1117.25,1116.25,1117.00,10309,3970,14279.00
08/31/2005,14:52,1117.00,1117.25,1116.50,1116.50,3312,3163,6475.00
08/31/2005,14:53,1116.75,1116.75,1116.25,1116.25,701,1481,2182.00
08/31/2005,14:54,1116.25,1116.50,1116.00,1116.25,469,935,1404.00
08/31/2005,14:55,1116.25,1116.50,1116.25,1116.25,93,863,956.00
08/31/2005,14:56,1116.50,1116.50,1116.00,1116.00,1964,1206,3170.00
08/31/2005,14:57,1116.00,1116.50,1116.00,1116.25,1720,557,2277.00
08/31/2005,14:58,1116.25,1117.50,1116.25,1117.50,8482,2351,10833.00
08/31/2005,14:59,1117.25,1117.75,1117.00,1117.50,3444,3608,7052.00
08/31/2005,15:00,1117.50,1117.75,1117.00,1117.25,5502,8722,14224.00
08/31/2005,15:01,1117.25,1118.00,1117.00,1117.75,11244,7012,18256.00
08/31/2005,15:02,1117.50,1117.75,1117.25,1117.50,2792,3989,6781.00
08/31/2005,15:03,1117.50,1117.75,1117.00,1117.50,3223,3544,6767.00
08/31/2005,15:04,1117.50,1117.75,1117.25,1117.50,1916,1786,3702.00
08/31/2005,15:05,1117.25,1118.00,1117.25,1117.50,2550,1483,4033.00
08/31/2005,15:06,1117.50,1118.00,1117.50,1118.00,1067,519,1586.00
08/31/2005,15:07,1117.75,1118.50,1117.75,1118.00,4792,1227,6019.00
08/31/2005,15:08,1118.00,1118.50,1118.00,1118.50,1424,434,1858.00
08/31/2005,15:09,1118.25,1118.50,1118.00,1118.00,207,3397,3604.00
08/31/2005,15:10,1118.00,1118.25,1117.75,1118.00,1608,1968,3576.00
08/31/2005,15:11,1118.00,1118.25,1117.75,1118.00,2121,3149,5270.00
08/31/2005,15:12,1118.00,1118.75,1118.00,1118.75,2911,942,3853.00
08/31/2005,15:13,1118.75,1119.75,1118.50,1119.75,8569,1620,10189.00
08/31/2005,15:14,1119.75,1120.25,1119.25,1119.50,3395,5337,8732.00
08/31/2005,15:15,1119.25,1119.75,1118.50,1119.00,3621,5411,9032.00
08/31/2005,15:16,1118.75,1119.00,1118.75,1118.75,1,210,211.00
08/31/2005,15:31,1118.50,1118.75,1118.25,1118.50,153,728,881.00
08/31/2005,15:32,1118.50,1118.75,1118.25,1118.50,109,385,494.00
08/31/2005,15:33,1118.50,1118.50,1118.25,1118.25,279,33,312.00
08/31/2005,15:34,1118.25,1118.50,1118.25,1118.50,20,2,22.00
08/31/2005,15:35,1118.25,1118.50,1118.00,1118.00,4,543,547.00
08/31/2005,15:36,1118.00,1118.50,1118.00,1118.25,181,38,219.00
08/31/2005,15:37,1118.25,1118.50,1118.25,1118.25,51,126,177.00
08/31/2005,15:38,1118.25,1118.25,1118.00,1118.25,67,339,406.00
08/31/2005,15:39,1118.25,1118.25,1118.00,1118.25,84,50,134.00
08/31/2005,15:40,1118.25,1118.25,1118.00,1118.00,8,2,10.00
08/31/2005,15:41,1118.25,1118.25,1118.25,1118.25,74,0,74.00
08/31/2005,15:42,1118.25,1118.25,1118.25,1118.25,13,0,13.00
08/31/2005,15:43,1118.50,1118.50,1118.25,1118.25,9,21,30.00
08/31/2005,15:44,1118.50,1118.50,1118.50,1118.50,5,0,5.00
08/31/2005,15:45,1118.25,1118.50,1118.25,1118.50,10,4,14.00
08/31/2005,15:46,1118.25,1118.50,1118.25,1118.25,86,44,130.00
08/31/2005,15:47,1118.25,1118.50,1118.25,1118.25,1,24,25.00
08/31/2005,15:48,1118.25,1118.50,1118.25,1118.25,13,26,39.00
08/31/2005,15:49,1118.00,1118.25,1118.00,1118.25,5,5,10.00
08/31/2005,15:50,1118.25,1118.25,1118.00,1118.25,20,8,28.00
08/31/2005,15:51,1118.25,1118.25,1118.25,1118.25,20,0,20.00
08/31/2005,15:52,1118.25,1118.50,1118.25,1118.50,240,27,267.00
08/31/2005,15:53,1118.50,1118.50,1118.25,1118.50,52,1,53.00
08/31/2005,15:54,1118.50,1118.50,1118.50,1118.50,193,0,193.00
08/31/2005,15:55,1118.50,1118.50,1118.50,1118.50,41,0,41.00
08/31/2005,15:56,1118.50,1118.50,1118.25,1118.50,177,3,180.00
08/31/2005,15:57,1118.50,1118.50,1118.25,1118.25,11,1,12.00
08/31/2005,15:58,1118.25,1118.50,1118.25,1118.50,1,60,61.00
08/31/2005,15:59,1118.25,1118.25,1118.25,1118.25,0,112,112.00
08/31/2005,16:00,1118.25,1118.25,1118.00,1118.25,266,122,388.00
08/31/2005,17:01,1118.25,1118.50,1118.25,1118.25,1,13,14.00
08/31/2005,17:02,1118.50,1118.50,1118.50,1118.50,25,0,25.00
08/31/2005,17:03,1118.50,1118.50,1118.25,1118.25,1,5,6.00
08/31/2005,17:04,1118.25,1118.25,1118.25,1118.25,0,2,2.00
08/31/2005,17:05,1118.50,1118.50,1118.25,1118.50,20,5,25.00
08/31/2005,17:06,1118.50,1118.50,1118.50,1118.50,33,0,33.00
08/31/2005,17:07,1118.25,1118.25,1118.25,1118.25,0,2,2.00
08/31/2005,17:08,1118.50,1118.50,1118.25,1118.50,38,1,39.00
08/31/2005,17:09,1118.50,1118.50,1118.50,1118.50,11,0,11.00
08/31/2005,17:10,1118.50,1118.50,1118.50,1118.50,5,0,5.00
08/31/2005,17:11,1118.50,1118.50,1118.50,1118.50,10,0,10.00
08/31/2005,17:12,1118.25,1118.50,1118.25,1118.50,2,1,3.00
08/31/2005,17:13,1118.50,1118.50,1118.25,1118.50,2,1,3.00
08/31/2005,17:14,1118.50,1118.50,1118.50,1118.50,2,0,2.00
08/31/2005,17:18,1118.25,1118.25,1118.25,1118.25,0,11,11.00
08/31/2005,17:19,1118.25,1118.25,1118.25,1118.25,0,3,3.00
08/31/2005,17:22,1118.25,1118.50,1118.25,1118.50,4,1,5.00
08/31/2005,17:23,1118.25,1118.25,1118.25,1118.25,0,5,5.00
08/31/2005,17:24,1118.50,1118.50,1118.50,1118.50,4,0,4.00
08/31/2005,17:26,1118.50,1118.50,1118.50,1118.50,1,0,1.00
08/31/2005,17:27,1118.50,1118.50,1118.50,1118.50,6,0,6.00
08/31/2005,17:28,1118.25,1118.25,1118.25,1118.25,0,2,2.00
08/31/2005,17:31,1118.25,1118.25,1118.25,1118.25,0,3,3.00
08/31/2005,17:33,1118.25,1118.25,1118.25,1118.25,0,1,1.00
08/31/2005,17:39,1118.25,1118.25,1118.25,1118.25,0,1,1.00
08/31/2005,17:41,1118.25,1118.25,1118.25,1118.25,0,23,23.00
08/31/2005,17:42,1118.25,1118.50,1118.25,1118.50,1,2,3.00
08/31/2005,17:43,1118.25,1118.25,1118.25,1118.25,0,4,4.00
08/31/2005,17:46,1118.25,1118.25,1118.25,1118.25,0,1,1.00
08/31/2005,17:48,1118.50,1118.50,1118.25,1118.25,1,2,3.00
08/31/2005,17:50,1118.25,1118.25,1118.25,1118.25,0,6,6.00
08/31/2005,17:51,1118.25,1118.25,1118.25,1118.25,0,2,2.00
08/31/2005,17:52,1118.25,1118.25,1118.25,1118.25,0,22,22.00
08/31/2005,17:53,1118.25,1118.25,1118.25,1118.25,0,3,3.00
08/31/2005,17:54,1118.25,1118.25,1118.25,1118.25,0,8,8.00
08/31/2005,17:57,1118.25,1118.25,1118.25,1118.25,0,52,52.00
08/31/2005,17:58,1118.25,1118.25,1118.25,1118.25,0,23,23.00
08/31/2005,18:00,1118.25,1118.25,1118.25,1118.25,0,1,1.00
08/31/2005,18:01,1118.25,1118.25,1118.25,1118.25,0,2,2.00
08/31/2005,18:02,1118.25,1118.25,1118.25,1118.25,0,15,15.00
08/31/2005,18:03,1118.25,1118.25,1117.75,1118.00,17,172,189.00
08/31/2005,18:04,1117.75,1117.75,1117.75,1117.75,0,5,5.00
08/31/2005,18:05,1117.75,1117.75,1117.75,1117.75,0,4,4.00
08/31/2005,18:06,1117.75,1117.75,1117.75,1117.75,0,2,2.00
08/31/2005,18:07,1117.75,1117.75,1117.75,1117.75,0,1,1.00
08/31/2005,18:08,1118.00,1118.00,1118.00,1118.00,10,0,10.00
08/31/2005,18:10,1118.00,1118.00,1118.00,1118.00,2,0,2.00
08/31/2005,18:11,1117.75,1117.75,1117.75,1117.75,0,1,1.00
08/31/2005,18:13,1117.75,1117.75,1117.75,1117.75,0,1,1.00
08/31/2005,18:14,1117.75,1117.75,1117.75,1117.75,0,1,1.00
08/31/2005,18:15,1117.75,1117.75,1117.75,1117.75,0,2,2.00
08/31/2005,18:16,1117.75,1118.00,1117.75,1118.00,2,27,29.00
08/31/2005,18:18,1117.75,1117.75,1117.75,1117.75,0,1,1.00
08/31/2005,18:19,1117.75,1117.75,1117.75,1117.75,0,12,12.00
08/31/2005,18:20,1117.75,1117.75,1117.75,1117.75,0,5,5.00
08/31/2005,18:21,1117.75,1117.75,1117.75,1117.75,0,1,1.00
08/31/2005,18:22,1118.00,1118.00,1118.00,1118.00,1,0,1.00
08/31/2005,18:23,1118.00,1118.00,1118.00,1118.00,1,0,1.00
08/31/2005,18:24,1118.00,1118.00,1117.75,1117.75,1,1,2.00
08/31/2005,18:25,1117.75,1118.00,1117.75,1117.75,2,6,8.00
08/31/2005,18:26,1118.00,1118.00,1117.75,1118.00,9,2,11.00
08/31/2005,18:27,1117.75,1117.75,1117.75,1117.75,0,18,18.00
08/31/2005,18:30,1118.00,1118.00,1118.00,1118.00,27,0,27.00
08/31/2005,18:31,1117.75,1117.75,1117.75,1117.75,0,7,7.00
08/31/2005,18:32,1117.75,1117.75,1117.75,1117.75,0,1,1.00
08/31/2005,18:37,1117.75,1117.75,1117.75,1117.75,0,2,2.00
08/31/2005,18:40,1118.00,1118.00,1118.00,1118.00,2,0,2.00
08/31/2005,18:41,1117.75,1117.75,1117.75,1117.75,0,12,12.00
08/31/2005,18:43,1118.00,1118.00,1117.75,1117.75,80,6,86.00
08/31/2005,18:44,1117.75,1117.75,1117.75,1117.75,0,3,3.00
08/31/2005,18:46,1118.00,1118.00,1118.00,1118.00,10,0,10.00
08/31/2005,18:47,1117.75,1117.75,1117.75,1117.75,0,1,1.00
08/31/2005,18:48,1117.75,1117.75,1117.75,1117.75,0,1,1.00
08/31/2005,18:49,1118.00,1118.00,1118.00,1118.00,10,0,10.00
08/31/2005,18:50,1117.75,1117.75,1117.75,1117.75,0,2,2.00
08/31/2005,18:52,1118.00,1118.00,1118.00,1118.00,2,0,2.00
08/31/2005,18:53,1117.75,1117.75,1117.75,1117.75,0,9,9.00
08/31/2005,18:54,1118.00,1118.00,1118.00,1118.00,26,0,26.00
08/31/2005,18:55,1118.00,1118.00,1118.00,1118.00,24,0,24.00
08/31/2005,18:56,1118.00,1118.00,1118.00,1118.00,2,0,2.00
08/31/2005,18:57,1118.00,1118.00,1118.00,1118.00,24,0,24.00
08/31/2005,18:58,1118.00,1118.00,1118.00,1118.00,5,0,5.00
08/31/2005,18:59,1118.00,1118.00,1118.00,1118.00,5,0,5.00
08/31/2005,19:00,1118.00,1118.00,1118.00,1118.00,21,0,21.00
08/31/2005,19:02,1118.00,1118.00,1118.00,1118.00,31,0,31.00
08/31/2005,19:03,1118.00,1118.00,1118.00,1118.00,16,0,16.00
08/31/2005,19:04,1118.00,1118.00,1117.75,1117.75,1,2,3.00
08/31/2005,19:05,1118.00,1118.00,1118.00,1118.00,7,0,7.00
08/31/2005,19:07,1118.00,1118.00,1118.00,1118.00,4,0,4.00
08/31/2005,19:08,1118.00,1118.00,1118.00,1118.00,2,0,2.00
08/31/2005,19:12,1118.00,1118.00,1118.00,1118.00,34,0,34.00
08/31/2005,19:13,1118.00,1118.00,1118.00,1118.00,3,0,3.00
08/31/2005,19:17,1118.00,1118.00,1118.00,1118.00,51,0,51.00
08/31/2005,19:19,1117.75,1117.75,1117.75,1117.75,0,2,2.00
08/31/2005,19:21,1117.75,1117.75,1117.75,1117.75,0,4,4.00
08/31/2005,19:22,1117.75,1117.75,1117.75,1117.75,0,85,85.00
08/31/2005,19:23,1117.75,1117.75,1117.75,1117.75,0,1,1.00
08/31/2005,19:24,1118.00,1118.00,1118.00,1118.00,1,0,1.00
08/31/2005,19:25,1117.75,1118.00,1117.75,1118.00,2,10,12.00
08/31/2005,19:26,1118.00,1118.00,1117.75,1117.75,1,1,2.00
08/31/2005,19:29,1118.00,1118.00,1118.00,1118.00,2,0,2.00
08/31/2005,19:32,1117.75,1117.75,1117.75,1117.75,0,1,1.00
08/31/2005,19:34,1117.75,1117.75,1117.75,1117.75,0,1,1.00
08/31/2005,19:36,1118.00,1118.00,1118.00,1118.00,1,0,1.00
08/31/2005,19:37,1118.00,1118.00,1118.00,1118.00,3,0,3.00
08/31/2005,19:38,1117.75,1117.75,1117.75,1117.75,0,5,5.00
08/31/2005,19:39,1117.75,1117.75,1117.75,1117.75,0,1,1.00
08/31/2005,19:40,1117.75,1117.75,1117.75,1117.75,0,1,1.00
08/31/2005,19:43,1117.75,1117.75,1117.75,1117.75,0,1,1.00
08/31/2005,19:45,1118.00,1118.00,1118.00,1118.00,1,0,1.00
08/31/2005,19:48,1117.75,1118.00,1117.75,1118.00,1,2,3.00
08/31/2005,19:49,1118.00,1118.00,1118.00,1118.00,1,0,1.00
08/31/2005,19:50,1118.00,1118.00,1118.00,1118.00,11,0,11.00
08/31/2005,19:51,1118.00,1118.00,1118.00,1118.00,16,0,16.00
08/31/2005,19:53,1118.00,1118.00,1118.00,1118.00,7,0,7.00
08/31/2005,19:54,1118.00,1118.00,1118.00,1118.00,26,0,26.00
08/31/2005,19:55,1118.00,1118.00,1118.00,1118.00,1,0,1.00
08/31/2005,19:56,1118.00,1118.25,1118.00,1118.25,6,0,6.00
08/31/2005,19:57,1118.25,1118.25,1118.25,1118.25,2,0,2.00
08/31/2005,19:58,1118.25,1118.25,1118.00,1118.00,2,9,11.00
08/31/2005,19:59,1118.00,1118.00,1118.00,1118.00,0,1,1.00
08/31/2005,20:00,1118.25,1118.25,1117.75,1117.75,2,1,3.00
08/31/2005,20:01,1118.00,1118.00,1117.75,1117.75,2,1,3.00
08/31/2005,20:05,1118.25,1118.25,1118.25,1118.25,41,0,41.00
08/31/2005,20:06,1118.50,1118.50,1118.50,1118.50,25,0,25.00
08/31/2005,20:07,1118.25,1118.25,1118.25,1118.25,0,17,17.00
08/31/2005,20:09,1118.00,1118.00,1118.00,1118.00,0,1,1.00
08/31/2005,20:10,1118.00,1118.00,1118.00,1118.00,0,11,11.00
08/31/2005,20:11,1118.00,1118.00,1118.00,1118.00,0,33,33.00
08/31/2005,20:12,1117.75,1117.75,1117.75,1117.75,0,1,1.00
08/31/2005,20:13,1118.00,1118.00,1118.00,1118.00,13,0,13.00
08/31/2005,20:15,1118.00,1118.00,1118.00,1118.00,15,0,15.00
08/31/2005,20:16,1118.00,1118.00,1118.00,1118.00,1,0,1.00
08/31/2005,20:19,1118.00,1118.00,1117.75,1117.75,1,42,43.00
08/31/2005,20:21,1118.00,1118.00,1118.00,1118.00,4,0,4.00
08/31/2005,20:22,1117.75,1117.75,1117.75,1117.75,0,1,1.00
08/31/2005,20:26,1118.00,1118.25,1118.00,1118.25,24,0,24.00
08/31/2005,20:27,1118.00,1118.00,1118.00,1118.00,0,1,1.00
08/31/2005,20:28,1118.00,1118.00,1118.00,1118.00,0,7,7.00
08/31/2005,20:30,1118.00,1118.00,1118.00,1118.00,0,4,4.00
08/31/2005,20:32,1118.00,1118.00,1118.00,1118.00,0,1,1.00
08/31/2005,20:35,1118.00,1118.00,1117.75,1117.75,0,29,29.00
08/31/2005,20:37,1117.75,1118.00,1117.75,1118.00,3,10,13.00
08/31/2005,20:38,1117.75,1117.75,1117.75,1117.75,0,4,4.00
08/31/2005,20:39,1117.75,1117.75,1117.75,1117.75,0,1,1.00
08/31/2005,20:41,1117.75,1117.75,1117.75,1117.75,0,1,1.00
08/31/2005,20:42,1118.00,1118.00,1118.00,1118.00,3,0,3.00
08/31/2005,20:43,1117.75,1117.75,1117.75,1117.75,0,1,1.00
08/31/2005,20:44,1118.00,1118.00,1118.00,1118.00,44,0,44.00
08/31/2005,20:45,1118.00,1118.00,1118.00,1118.00,3,0,3.00
08/31/2005,20:46,1117.75,1117.75,1117.75,1117.75,0,2,2.00
08/31/2005,20:47,1118.00,1118.00,1118.00,1118.00,4,0,4.00
08/31/2005,20:48,1118.00,1118.00,1118.00,1118.00,26,0,26.00
08/31/2005,20:52,1118.00,1118.00,1118.00,1118.00,2,0,2.00
08/31/2005,20:56,1118.00,1118.00,1118.00,1118.00,2,0,2.00
08/31/2005,20:58,1118.00,1118.00,1118.00,1118.00,25,0,25.00
08/31/2005,20:59,1118.25,1118.25,1118.00,1118.25,17,10,27.00
08/31/2005,21:00,1118.25,1118.25,1118.00,1118.00,2,1,3.00
08/31/2005,21:02,1118.00,1118.00,1118.00,1118.00,0,45,45.00
08/31/2005,21:03,1118.00,1118.00,1118.00,1118.00,0,4,4.00
08/31/2005,21:04,1118.00,1118.00,1118.00,1118.00,0,1,1.00
08/31/2005,21:09,1117.75,1117.75,1117.75,1117.75,0,1,1.00
08/31/2005,21:10,1118.00,1118.00,1118.00,1118.00,1,0,1.00
08/31/2005,21:11,1117.75,1117.75,1117.75,1117.75,0,1,1.00
08/31/2005,21:12,1117.75,1118.00,1117.75,1118.00,18,1,19.00
08/31/2005,21:14,1118.00,1118.00,1118.00,1118.00,2,0,2.00
08/31/2005,21:15,1118.00,1118.00,1118.00,1118.00,30,0,30.00
08/31/2005,21:16,1117.75,1117.75,1117.50,1117.50,0,117,117.00
08/31/2005,21:17,1117.75,1117.75,1117.75,1117.75,1,0,1.00
08/31/2005,21:18,1117.75,1117.75,1117.75,1117.75,5,0,5.00
08/31/2005,21:19,1117.75,1117.75,1117.75,1117.75,18,0,18.00
08/31/2005,21:20,1117.75,1117.75,1117.75,1117.75,1,0,1.00
08/31/2005,21:21,1117.75,1117.75,1117.75,1117.75,1,0,1.00
08/31/2005,21:22,1117.75,1117.75,1117.75,1117.75,8,0,8.00
08/31/2005,21:23,1117.50,1117.50,1117.50,1117.50,0,3,3.00
08/31/2005,21:25,1117.75,1117.75,1117.75,1117.75,2,0,2.00
08/31/2005,21:32,1117.50,1117.50,1117.50,1117.50,0,1,1.00
08/31/2005,21:33,1117.50,1117.50,1117.50,1117.50,0,2,2.00
08/31/2005,21:34,1117.75,1117.75,1117.75,1117.75,1,0,1.00
08/31/2005,21:40,1117.50,1117.50,1117.50,1117.50,0,2,2.00
08/31/2005,21:42,1117.75,1117.75,1117.50,1117.50,1,2,3.00
08/31/2005,21:43,1117.50,1117.50,1117.50,1117.50,0,15,15.00
08/31/2005,21:45,1117.75,1117.75,1117.75,1117.75,1,0,1.00
08/31/2005,21:46,1117.75,1117.75,1117.75,1117.75,13,0,13.00
08/31/2005,21:47,1117.75,1117.75,1117.75,1117.75,12,0,12.00
08/31/2005,21:48,1117.75,1117.75,1117.75,1117.75,1,0,1.00
08/31/2005,21:49,1118.00,1118.00,1117.75,1117.75,3,1,4.00
08/31/2005,21:53,1118.00,1118.00,1118.00,1118.00,1,0,1.00
08/31/2005,21:55,1117.75,1117.75,1117.75,1117.75,0,4,4.00
08/31/2005,21:58,1117.75,1117.75,1117.75,1117.75,0,11,11.00
08/31/2005,21:59,1117.75,1117.75,1117.75,1117.75,0,30,30.00
08/31/2005,22:00,1117.75,1117.75,1117.75,1117.75,0,9,9.00
08/31/2005,22:01,1117.50,1117.50,1117.50,1117.50,0,1,1.00
08/31/2005,22:08,1117.75,1118.00,1117.75,1118.00,11,0,11.00
08/31/2005,22:09,1117.75,1117.75,1117.75,1117.75,0,20,20.00
08/31/2005,22:10,1117.75,1117.75,1117.75,1117.75,0,1,1.00
08/31/2005,22:13,1118.00,1118.00,1118.00,1118.00,1,0,1.00
08/31/2005,22:15,1117.75,1117.75,1117.75,1117.75,0,2,2.00
08/31/2005,22:17,1117.75,1117.75,1117.75,1117.75,0,1,1.00
08/31/2005,22:18,1118.00,1118.00,1117.50,1117.50,1,43,44.00
08/31/2005,22:19,1117.75,1117.75,1117.75,1117.75,1,0,1.00
08/31/2005,22:21,1117.75,1117.75,1117.75,1117.75,1,0,1.00
08/31/2005,22:23,1117.75,1117.75,1117.50,1117.50,1,2,3.00
08/31/2005,22:24,1117.75,1117.75,1117.75,1117.75,4,0,4.00
08/31/2005,22:25,1117.75,1117.75,1117.75,1117.75,1,0,1.00
08/31/2005,22:26,1118.00,1118.00,1118.00,1118.00,1,0,1.00
08/31/2005,22:27,1117.75,1117.75,1117.75,1117.75,0,2,2.00
08/31/2005,22:28,1117.75,1117.75,1117.50,1117.50,3,28,31.00
08/31/2005,22:30,1117.75,1117.75,1117.75,1117.75,28,0,28.00
08/31/2005,22:31,1117.75,1117.75,1117.75,1117.75,30,0,30.00
08/31/2005,22:34,1117.75,1117.75,1117.75,1117.75,2,0,2.00
08/31/2005,22:35,1118.00,1118.00,1117.75,1118.00,11,5,16.00
08/31/2005,22:36,1117.75,1117.75,1117.75,1117.75,0,5,5.00
08/31/2005,22:38,1117.75,1117.75,1117.75,1117.75,0,2,2.00
08/31/2005,22:39,1117.75,1117.75,1117.75,1117.75,0,7,7.00
08/31/2005,22:40,1117.75,1117.75,1117.75,1117.75,0,1,1.00
08/31/2005,22:43,1117.75,1117.75,1117.75,1117.75,0,10,10.00
08/31/2005,22:44,1117.75,1117.75,1117.75,1117.75,0,1,1.00
08/31/2005,22:46,1117.75,1117.75,1117.75,1117.75,0,21,21.00
08/31/2005,22:47,1117.75,1117.75,1117.75,1117.75,0,6,6.00
08/31/2005,22:48,1117.75,1117.75,1117.75,1117.75,0,22,22.00
08/31/2005,22:49,1117.75,1117.75,1117.75,1117.75,0,2,2.00
08/31/2005,22:51,1117.75,1117.75,1117.75,1117.75,0,2,2.00
08/31/2005,22:52,1118.00,1118.00,1118.00,1118.00,4,0,4.00
08/31/2005,22:53,1118.00,1118.00,1118.00,1118.00,1,0,1.00
08/31/2005,22:54,1117.75,1117.75,1117.75,1117.75,0,1,1.00
08/31/2005,22:57,1117.75,1117.75,1117.50,1117.75,3,33,36.00
08/31/2005,22:58,1117.75,1117.75,1117.75,1117.75,5,0,5.00
08/31/2005,23:01,1118.00,1118.00,1118.00,1118.00,30,0,30.00
08/31/2005,23:02,1118.00,1118.00,1118.00,1118.00,2,0,2.00
08/31/2005,23:04,1117.75,1117.75,1117.50,1117.50,0,16,16.00
08/31/2005,23:05,1117.50,1117.75,1117.50,1117.50,1,115,116.00
08/31/2005,23:07,1117.50,1117.50,1117.50,1117.50,0,135,135.00
08/31/2005,23:09,1117.50,1117.50,1117.50,1117.50,0,18,18.00
08/31/2005,23:10,1117.50,1117.50,1117.50,1117.50,0,10,10.00
08/31/2005,23:13,1117.50,1117.50,1117.50,1117.50,0,5,5.00
08/31/2005,23:16,1117.50,1117.50,1117.50,1117.50,0,1,1.00
08/31/2005,23:17,1117.50,1117.50,1117.50,1117.50,0,3,3.00
08/31/2005,23:19,1117.50,1117.50,1117.50,1117.50,0,2,2.00
08/31/2005,23:22,1117.75,1117.75,1117.75,1117.75,3,0,3.00
08/31/2005,23:26,1117.75,1117.75,1117.50,1117.50,24,13,37.00
08/31/2005,23:27,1117.50,1117.75,1117.50,1117.75,1,9,10.00
08/31/2005,23:28,1117.75,1117.75,1117.50,1117.50,1,5,6.00
08/31/2005,23:29,1117.25,1117.25,1117.25,1117.25,0,4,4.00
08/31/2005,23:31,1117.50,1117.50,1117.50,1117.50,12,0,12.00
08/31/2005,23:33,1117.50,1117.50,1117.50,1117.50,3,0,3.00
08/31/2005,23:35,1117.50,1117.50,1117.50,1117.50,1,0,1.00
08/31/2005,23:38,1117.50,1117.50,1117.50,1117.50,5,0,5.00
08/31/2005,23:39,1117.50,1117.50,1117.25,1117.25,21,20,41.00
08/31/2005,23:40,1117.50,1117.50,1117.50,1117.50,10,0,10.00
08/31/2005,23:41,1117.50,1117.50,1117.50,1117.50,22,0,22.00
08/31/2005,23:43,1117.50,1117.50,1117.50,1117.50,11,0,11.00
08/31/2005,23:46,1117.25,1117.25,1117.25,1117.25,0,1,1.00
08/31/2005,23:47,1117.50,1117.50,1117.50,1117.50,1,0,1.00
08/31/2005,23:49,1117.25,1117.25,1117.25,1117.25,0,1,1.00
08/31/2005,23:50,1117.50,1117.50,1117.50,1117.50,1,0,1.00
08/31/2005,23:53,1117.50,1117.50,1117.50,1117.50,20,0,20.00
08/31/2005,23:54,1117.50,1117.50,1117.50,1117.50,10,0,10.00
08/31/2005,23:56,1117.50,1117.50,1117.50,1117.50,1,0,1.00
08/31/2005,23:57,1117.50,1117.50,1117.50,1117.50,43,0,43.00
08/31/2005,23:58,1117.50,1117.50,1117.50,1117.50,17,0,17.00
09/01/2005,00:01,1117.75,1117.75,1117.75,1117.75,1,0,1.00
09/01/2005,00:07,1117.50,1117.50,1117.50,1117.50,0,1,1.00
09/01/2005,00:11,1117.75,1117.75,1117.75,1117.75,2,0,2.00
09/01/2005,00:12,1117.50,1117.50,1117.50,1117.50,0,1,1.00
09/01/2005,00:15,1117.50,1117.50,1117.50,1117.50,0,4,4.00
09/01/2005,00:16,1117.50,1117.50,1117.50,1117.50,0,10,10.00
09/01/2005,00:24,1117.50,1117.75,1117.25,1117.50,21,53,74.00
09/01/2005,00:26,1117.50,1117.50,1117.50,1117.50,1,0,1.00
09/01/2005,00:27,1117.50,1117.50,1117.50,1117.50,2,0,2.00
09/01/2005,00:33,1117.50,1117.50,1117.50,1117.50,1,0,1.00
09/01/2005,00:36,1117.75,1117.75,1117.75,1117.75,12,0,12.00
09/01/2005,00:38,1117.50,1117.50,1117.50,1117.50,0,2,2.00
09/01/2005,00:44,1117.50,1117.50,1117.50,1117.50,0,21,21.00
09/01/2005,00:45,1117.50,1117.50,1117.50,1117.50,0,6,6.00
09/01/2005,00:46,1117.75,1117.75,1117.75,1117.75,26,0,26.00
09/01/2005,00:47,1117.50,1117.50,1117.50,1117.50,0,4,4.00
09/01/2005,00:53,1117.50,1117.50,1117.50,1117.50,0,1,1.00
09/01/2005,00:54,1117.50,1117.75,1117.50,1117.75,2,4,6.00
09/01/2005,00:55,1117.50,1117.50,1117.50,1117.50,0,16,16.00
09/01/2005,00:58,1117.50,1117.50,1117.50,1117.50,0,3,3.00
09/01/2005,01:00,1117.25,1117.25,1117.25,1117.25,0,1,1.00
09/01/2005,01:01,1117.25,1117.25,1117.00,1117.00,0,150,150.00
09/01/2005,01:02,1117.25,1117.25,1116.75,1116.75,3,171,174.00
09/01/2005,01:03,1116.75,1116.75,1116.75,1116.75,0,1,1.00
09/01/2005,01:04,1116.75,1116.75,1116.50,1116.75,7,156,163.00
09/01/2005,01:05,1116.50,1116.75,1116.50,1116.75,1,28,29.00
09/01/2005,01:06,1116.75,1116.75,1116.50,1116.75,16,78,94.00
09/01/2005,01:07,1116.75,1117.00,1116.75,1117.00,58,0,58.00
09/01/2005,01:09,1117.25,1117.25,1117.25,1117.25,37,0,37.00
09/01/2005,01:10,1117.25,1117.25,1117.25,1117.25,28,0,28.00
09/01/2005,01:11,1117.25,1117.25,1117.25,1117.25,1,0,1.00
09/01/2005,01:14,1117.00,1117.25,1117.00,1117.25,2,1,3.00
09/01/2005,01:16,1117.25,1117.25,1117.25,1117.25,7,0,7.00
09/01/2005,01:17,1117.25,1117.25,1117.25,1117.25,3,0,3.00
09/01/2005,01:18,1117.25,1117.25,1117.25,1117.25,4,0,4.00
09/01/2005,01:19,1117.25,1117.25,1117.25,1117.25,7,0,7.00
09/01/2005,01:20,1117.25,1117.25,1117.25,1117.25,16,0,16.00
09/01/2005,01:21,1117.25,1117.25,1117.00,1117.00,5,1,6.00
09/01/2005,01:22,1117.00,1117.00,1116.75,1116.75,0,18,18.00
09/01/2005,01:24,1117.00,1117.00,1117.00,1117.00,4,0,4.00
09/01/2005,01:25,1117.00,1117.25,1116.75,1116.75,14,4,18.00
09/01/2005,01:26,1117.00,1117.00,1117.00,1117.00,4,0,4.00
09/01/2005,01:29,1117.00,1117.00,1117.00,1117.00,10,0,10.00
09/01/2005,01:31,1117.00,1117.00,1117.00,1117.00,2,0,2.00
09/01/2005,01:32,1117.00,1117.00,1117.00,1117.00,58,0,58.00
09/01/2005,01:33,1117.00,1117.00,1117.00,1117.00,11,0,11.00
09/01/2005,01:34,1117.00,1117.00,1117.00,1117.00,5,0,5.00
09/01/2005,01:35,1117.00,1117.00,1117.00,1117.00,13,0,13.00
09/01/2005,01:36,1117.00,1117.00,1116.75,1116.75,1,50,51.00
09/01/2005,01:37,1116.75,1116.75,1116.75,1116.75,0,11,11.00
09/01/2005,01:38,1116.75,1116.75,1116.75,1116.75,0,67,67.00
09/01/2005,01:39,1116.75,1116.75,1116.75,1116.75,0,26,26.00
09/01/2005,01:40,1116.75,1116.75,1116.75,1116.75,0,19,19.00
09/01/2005,01:41,1116.75,1116.75,1116.75,1116.75,0,6,6.00
09/01/2005,01:42,1117.00,1117.00,1116.75,1116.75,1,9,10.00
09/01/2005,01:43,1116.50,1116.50,1116.50,1116.50,0,206,206.00
09/01/2005,01:45,1116.75,1116.75,1116.75,1116.75,25,0,25.00
09/01/2005,01:46,1116.50,1116.75,1116.50,1116.50,1,12,13.00
09/01/2005,01:47,1116.75,1116.75,1116.75,1116.75,9,0,9.00
09/01/2005,01:48,1116.75,1116.75,1116.75,1116.75,10,0,10.00
09/01/2005,01:49,1116.75,1116.75,1116.50,1116.50,7,15,22.00
09/01/2005,01:50,1116.50,1116.75,1116.25,1116.50,38,36,74.00
09/01/2005,01:51,1116.50,1116.50,1116.25,1116.25,10,8,18.00
09/01/2005,01:52,1116.50,1116.50,1116.25,1116.25,1,5,6.00
09/01/2005,01:54,1116.50,1116.50,1116.50,1116.50,2,0,2.00
09/01/2005,01:55,1116.50,1116.50,1116.50,1116.50,10,0,10.00
09/01/2005,01:56,1116.50,1116.50,1116.50,1116.50,3,0,3.00
09/01/2005,01:57,1116.50,1116.50,1116.50,1116.50,101,0,101.00
09/01/2005,01:58,1116.50,1116.50,1116.50,1116.50,7,0,7.00
09/01/2005,01:59,1116.50,1116.50,1116.50,1116.50,22,0,22.00
09/01/2005,02:00,1116.25,1116.50,1116.25,1116.50,7,6,13.00
09/01/2005,02:01,1116.25,1116.25,1116.25,1116.25,0,14,14.00
09/01/2005,02:02,1116.50,1116.50,1116.25,1116.50,164,138,302.00
09/01/2005,02:03,1116.50,1116.75,1116.50,1116.75,195,0,195.00
09/01/2005,02:04,1116.50,1116.50,1116.50,1116.50,0,83,83.00
09/01/2005,02:05,1116.75,1116.75,1116.75,1116.75,115,0,115.00
09/01/2005,02:06,1116.75,1116.75,1116.75,1116.75,95,0,95.00
09/01/2005,02:07,1116.75,1117.00,1116.50,1116.75,85,26,111.00
09/01/2005,02:08,1116.75,1116.75,1116.75,1116.75,99,0,99.00
09/01/2005,02:09,1116.75,1116.75,1116.75,1116.75,45,0,45.00
09/01/2005,02:10,1116.75,1116.75,1116.50,1116.75,188,55,243.00
09/01/2005,02:11,1117.00,1117.00,1117.00,1117.00,80,0,80.00
09/01/2005,02:12,1117.00,1117.00,1116.75,1116.75,100,36,136.00
09/01/2005,02:13,1116.75,1116.75,1116.75,1116.75,0,105,105.00
09/01/2005,02:14,1117.00,1117.00,1116.75,1116.75,33,23,56.00
09/01/2005,02:15,1117.00,1117.00,1117.00,1117.00,201,0,201.00
09/01/2005,02:16,1117.00,1117.00,1116.75,1116.75,48,18,66.00
09/01/2005,02:17,1116.75,1116.75,1116.75,1116.75,0,22,22.00
09/01/2005,02:18,1117.00,1117.00,1117.00,1117.00,50,0,50.00
09/01/2005,02:19,1117.25,1117.25,1117.25,1117.25,88,0,88.00
09/01/2005,02:20,1117.25,1117.50,1117.00,1117.25,214,217,431.00
09/01/2005,02:21,1117.25,1117.25,1117.00,1117.25,210,76,286.00
09/01/2005,02:22,1117.25,1117.50,1117.25,1117.50,224,0,224.00
09/01/2005,02:23,1117.25,1117.50,1117.25,1117.25,21,442,463.00
09/01/2005,02:24,1117.25,1117.50,1117.00,1117.25,121,322,443.00
09/01/2005,02:25,1117.25,1117.25,1117.00,1117.25,66,80,146.00
09/01/2005,02:26,1117.25,1117.25,1117.25,1117.25,174,0,174.00
09/01/2005,02:28,1117.50,1117.50,1117.50,1117.50,4,0,4.00
09/01/2005,02:29,1117.50,1117.50,1117.50,1117.50,6,0,6.00
09/01/2005,02:30,1117.25,1117.50,1117.25,1117.50,1,161,162.00
09/01/2005,02:31,1117.50,1117.50,1117.25,1117.25,24,9,33.00
09/01/2005,02:32,1117.25,1117.50,1117.25,1117.25,5,78,83.00
09/01/2005,02:33,1117.25,1117.25,1117.25,1117.25,0,55,55.00
09/01/2005,02:34,1117.50,1117.50,1117.00,1117.00,14,135,149.00
09/01/2005,02:35,1117.25,1117.25,1117.00,1117.25,78,1,79.00
09/01/2005,02:36,1117.25,1117.25,1117.25,1117.25,1,0,1.00
09/01/2005,02:37,1117.50,1117.50,1117.50,1117.50,100,0,100.00
09/01/2005,02:38,1117.25,1117.50,1117.25,1117.50,4,2,6.00
09/01/2005,02:39,1117.50,1117.50,1117.25,1117.25,1,106,107.00
09/01/2005,02:40,1117.25,1117.25,1117.25,1117.25,0,28,28.00
09/01/2005,02:41,1117.00,1117.25,1117.00,1117.00,3,129,132.00
09/01/2005,02:42,1117.00,1117.00,1117.00,1117.00,0,103,103.00
09/01/2005,02:43,1117.25,1117.25,1117.00,1117.25,4,6,10.00
09/01/2005,02:44,1117.00,1117.00,1116.75,1117.00,3,219,222.00
09/01/2005,02:45,1117.00,1117.00,1117.00,1117.00,214,0,214.00
09/01/2005,02:46,1117.00,1117.25,1117.00,1117.00,9,94,103.00
09/01/2005,02:47,1116.75,1117.00,1116.75,1117.00,20,1,21.00
09/01/2005,02:49,1117.00,1117.00,1117.00,1117.00,82,0,82.00
09/01/2005,02:50,1117.00,1117.00,1117.00,1117.00,42,0,42.00
09/01/2005,02:51,1117.00,1117.00,1117.00,1117.00,108,0,108.00
09/01/2005,02:52,1117.00,1117.00,1116.75,1117.00,23,1,24.00
09/01/2005,02:53,1117.00,1117.00,1117.00,1117.00,70,0,70.00
09/01/2005,02:54,1117.00,1117.00,1117.00,1117.00,198,0,198.00
09/01/2005,02:55,1117.00,1117.00,1117.00,1117.00,1,0,1.00
09/01/2005,02:56,1117.00,1117.00,1116.75,1117.00,64,1,65.00
09/01/2005,02:57,1116.75,1117.00,1116.75,1117.00,198,3,201.00
09/01/2005,02:58,1117.00,1117.25,1117.00,1117.25,6,0,6.00
09/01/2005,03:00,1117.00,1117.25,1117.00,1117.00,1,47,48.00
09/01/2005,03:01,1117.25,1117.25,1117.25,1117.25,94,0,94.00
09/01/2005,03:02,1117.25,1117.50,1117.25,1117.50,7,0,7.00
09/01/2005,03:03,1117.25,1117.50,1117.25,1117.50,1,120,121.00
09/01/2005,03:05,1117.25,1117.25,1117.25,1117.25,0,120,120.00
09/01/2005,03:06,1117.25,1117.25,1117.25,1117.25,0,6,6.00
09/01/2005,03:07,1117.25,1117.25,1117.25,1117.25,0,31,31.00
09/01/2005,03:08,1117.25,1117.25,1117.25,1117.25,0,50,50.00
09/01/2005,03:09,1117.25,1117.25,1117.00,1117.25,28,26,54.00
09/01/2005,03:10,1117.25,1117.25,1117.25,1117.25,4,0,4.00
09/01/2005,03:11,1117.25,1117.50,1117.25,1117.50,13,0,13.00
09/01/2005,03:12,1117.50,1117.50,1117.25,1117.25,6,1,7.00
09/01/2005,03:13,1117.25,1117.25,1117.25,1117.25,0,74,74.00
09/01/2005,03:14,1117.25,1117.25,1117.25,1117.25,0,17,17.00
09/01/2005,03:15,1117.25,1117.50,1117.25,1117.50,1,1,2.00
09/01/2005,03:16,1117.25,1117.25,1117.25,1117.25,0,7,7.00
09/01/2005,03:17,1117.25,1117.25,1117.25,1117.25,0,7,7.00
09/01/2005,03:18,1117.25,1117.25,1117.25,1117.25,0,1,1.00
09/01/2005,03:19,1117.50,1117.50,1117.25,1117.25,5,60,65.00
09/01/2005,03:20,1117.25,1117.25,1117.25,1117.25,0,6,6.00
09/01/2005,03:21,1117.25,1117.25,1117.25,1117.25,0,6,6.00
09/01/2005,03:22,1117.25,1117.25,1117.25,1117.25,0,69,69.00
09/01/2005,03:25,1117.50,1117.50,1117.50,1117.50,5,0,5.00
09/01/2005,03:26,1117.50,1117.75,1117.50,1117.50,195,65,260.00
09/01/2005,03:27,1117.50,1117.50,1117.25,1117.25,0,64,64.00
09/01/2005,03:28,1117.25,1117.25,1117.25,1117.25,0,30,30.00
09/01/2005,03:29,1117.25,1117.25,1117.25,1117.25,0,30,30.00
09/01/2005,03:31,1117.25,1117.50,1117.25,1117.25,3,27,30.00
09/01/2005,03:35,1117.50,1117.50,1117.50,1117.50,53,0,53.00
09/01/2005,03:37,1117.50,1117.50,1117.50,1117.50,53,0,53.00
09/01/2005,03:40,1117.50,1117.50,1117.25,1117.25,1,100,101.00
09/01/2005,03:42,1117.25,1117.25,1117.25,1117.25,0,38,38.00
09/01/2005,03:43,1117.00,1117.00,1117.00,1117.00,0,5,5.00
09/01/2005,03:44,1117.00,1117.25,1117.00,1117.25,2,125,127.00
09/01/2005,03:45,1117.25,1117.25,1117.25,1117.25,2,0,2.00
09/01/2005,03:46,1117.25,1117.25,1117.25,1117.25,19,0,19.00
09/01/2005,03:47,1117.50,1117.50,1117.50,1117.50,2,0,2.00
09/01/2005,03:48,1117.25,1117.25,1117.25,1117.25,0,50,50.00
09/01/2005,03:49,1117.25,1117.25,1117.25,1117.25,0,15,15.00
09/01/2005,03:50,1117.25,1117.25,1117.25,1117.25,0,30,30.00
09/01/2005,03:51,1117.25,1117.25,1117.25,1117.25,0,25,25.00
09/01/2005,03:52,1117.25,1117.25,1117.25,1117.25,0,18,18.00
09/01/2005,03:54,1117.50,1117.50,1117.50,1117.50,1,0,1.00
09/01/2005,03:55,1117.50,1117.50,1117.50,1117.50,126,0,126.00
09/01/2005,03:59,1117.25,1117.25,1117.25,1117.25,0,7,7.00
09/01/2005,04:01,1117.25,1117.25,1117.25,1117.25,0,2,2.00
09/01/2005,04:02,1117.25,1117.50,1117.25,1117.50,2,1,3.00
09/01/2005,04:03,1117.25,1117.25,1117.25,1117.25,0,10,10.00
09/01/2005,04:04,1117.25,1117.25,1117.25,1117.25,0,8,8.00
09/01/2005,04:05,1117.25,1117.25,1117.25,1117.25,0,26,26.00
09/01/2005,04:06,1117.25,1117.25,1117.25,1117.25,0,2,2.00
09/01/2005,04:10,1117.25,1117.25,1117.25,1117.25,0,3,3.00
09/01/2005,04:12,1117.25,1117.25,1117.25,1117.25,0,24,24.00
09/01/2005,04:13,1117.25,1117.25,1117.00,1117.25,31,8,39.00
09/01/2005,04:14,1117.25,1117.25,1117.25,1117.25,9,0,9.00
09/01/2005,04:15,1117.00,1117.00,1117.00,1117.00,0,25,25.00
09/01/2005,04:16,1117.25,1117.25,1117.00,1117.00,1,25,26.00
09/01/2005,04:17,1117.25,1117.25,1117.25,1117.25,11,0,11.00
09/01/2005,04:18,1117.25,1117.25,1117.25,1117.25,21,0,21.00
09/01/2005,04:19,1117.25,1117.50,1117.25,1117.25,27,25,52.00
09/01/2005,04:20,1117.25,1117.25,1117.00,1117.25,2,36,38.00
09/01/2005,04:21,1117.25,1117.25,1117.25,1117.25,3,0,3.00
09/01/2005,04:23,1117.25,1117.25,1117.25,1117.25,15,0,15.00
09/01/2005,04:24,1117.25,1117.25,1117.25,1117.25,10,0,10.00
09/01/2005,04:25,1117.25,1117.25,1117.25,1117.25,3,0,3.00
09/01/2005,04:26,1117.25,1117.25,1117.25,1117.25,3,0,3.00
09/01/2005,04:27,1117.50,1117.50,1117.50,1117.50,2,0,2.00
09/01/2005,04:29,1117.50,1117.50,1117.50,1117.50,7,0,7.00
09/01/2005,04:30,1117.50,1117.50,1117.50,1117.50,3,0,3.00
09/01/2005,04:31,1117.25,1117.25,1117.25,1117.25,0,103,103.00
09/01/2005,04:32,1117.25,1117.25,1117.25,1117.25,0,48,48.00
09/01/2005,04:33,1117.25,1117.25,1117.25,1117.25,0,23,23.00
09/01/2005,04:34,1117.25,1117.25,1117.25,1117.25,0,93,93.00
09/01/2005,04:35,1117.25,1117.25,1117.25,1117.25,0,4,4.00
09/01/2005,04:36,1117.00,1117.00,1117.00,1117.00,0,404,404.00
09/01/2005,04:37,1117.00,1117.00,1116.75,1117.00,70,73,143.00
09/01/2005,04:38,1117.00,1117.00,1117.00,1117.00,20,0,20.00
09/01/2005,04:39,1116.75,1116.75,1116.75,1116.75,0,20,20.00
09/01/2005,04:40,1116.75,1117.00,1116.50,1116.75,11,323,334.00
09/01/2005,04:41,1117.00,1117.00,1116.50,1116.50,87,100,187.00
09/01/2005,04:42,1116.75,1116.75,1116.75,1116.75,21,0,21.00
09/01/2005,04:43,1116.50,1116.75,1116.50,1116.50,35,171,206.00
09/01/2005,04:44,1116.50,1116.75,1116.25,1116.50,4,38,42.00
09/01/2005,04:46,1116.75,1116.75,1116.75,1116.75,133,0,133.00
09/01/2005,04:47,1116.75,1116.75,1116.50,1116.50,133,1,134.00
09/01/2005,04:49,1116.50,1116.75,1116.50,1116.75,51,2,53.00
09/01/2005,04:50,1116.75,1116.75,1116.50,1116.75,53,1,54.00
09/01/2005,04:51,1116.75,1116.75,1116.50,1116.75,65,1,66.00
09/01/2005,04:52,1116.75,1116.75,1116.75,1116.75,5,0,5.00
09/01/2005,04:53,1116.50,1116.75,1116.50,1116.75,33,1,34.00
09/01/2005,04:54,1116.75,1116.75,1116.50,1116.50,33,105,138.00
09/01/2005,04:55,1116.50,1116.50,1116.25,1116.50,7,56,63.00
09/01/2005,04:56,1116.50,1116.50,1116.25,1116.50,21,5,26.00
09/01/2005,04:57,1116.50,1116.50,1116.50,1116.50,32,0,32.00
09/01/2005,04:58,1116.50,1116.75,1116.25,1116.25,16,76,92.00
09/01/2005,04:59,1116.25,1116.50,1116.25,1116.25,37,51,88.00
09/01/2005,05:00,1116.25,1116.50,1116.00,1116.50,134,522,656.00
09/01/2005,05:01,1116.50,1116.50,1116.00,1116.25,211,201,412.00
09/01/2005,05:02,1116.50,1116.50,1116.25,1116.25,50,1,51.00
09/01/2005,05:04,1116.50,1116.50,1116.25,1116.50,306,1,307.00
09/01/2005,05:05,1116.50,1116.75,1116.25,1116.25,8,32,40.00
09/01/2005,05:06,1116.50,1116.50,1116.50,1116.50,6,0,6.00
09/01/2005,05:07,1116.50,1116.50,1116.25,1116.25,1,2,3.00
09/01/2005,05:08,1116.50,1116.50,1116.25,1116.25,45,1,46.00
09/01/2005,05:09,1116.50,1116.50,1116.25,1116.25,7,1,8.00
09/01/2005,05:10,1116.50,1116.50,1116.50,1116.50,2,0,2.00
09/01/2005,05:11,1116.50,1116.50,1116.50,1116.50,1,0,1.00
09/01/2005,05:12,1116.50,1116.50,1116.50,1116.50,5,0,5.00
09/01/2005,05:13,1116.75,1116.75,1116.50,1116.50,3,63,66.00
09/01/2005,05:14,1116.25,1116.50,1116.25,1116.50,20,1,21.00
09/01/2005,05:15,1116.50,1116.50,1116.50,1116.50,15,0,15.00
09/01/2005,05:16,1116.75,1116.75,1116.50,1116.50,4,11,15.00
09/01/2005,05:17,1116.50,1116.50,1116.25,1116.50,1,11,12.00
09/01/2005,05:18,1116.50,1116.75,1116.50,1116.75,32,0,32.00
09/01/2005,05:19,1116.75,1116.75,1116.75,1116.75,3,0,3.00
09/01/2005,05:20,1116.50,1116.75,1116.50,1116.50,94,24,118.00
09/01/2005,05:21,1116.75,1116.75,1116.75,1116.75,22,0,22.00
09/01/2005,05:22,1117.00,1117.00,1117.00,1117.00,3,0,3.00
09/01/2005,05:23,1116.75,1116.75,1116.50,1116.75,1,19,20.00
09/01/2005,05:24,1116.75,1116.75,1116.50,1116.75,3,1,4.00
09/01/2005,05:25,1117.00,1117.00,1116.75,1116.75,3,1,4.00
09/01/2005,05:26,1117.00,1117.00,1116.50,1116.50,13,27,40.00
09/01/2005,05:27,1116.75,1117.00,1116.75,1117.00,154,0,154.00
09/01/2005,05:28,1116.75,1117.00,1116.75,1116.75,5,13,18.00
09/01/2005,05:29,1116.75,1117.00,1116.50,1116.75,19,33,52.00
09/01/2005,05:30,1117.00,1117.00,1117.00,1117.00,161,0,161.00
09/01/2005,05:31,1117.00,1117.00,1117.00,1117.00,2,0,2.00
09/01/2005,05:32,1117.00,1117.00,1116.50,1116.50,92,43,135.00
09/01/2005,05:33,1116.75,1117.00,1116.50,1116.50,63,111,174.00
09/01/2005,05:34,1116.50,1116.50,1116.25,1116.50,21,20,41.00
09/01/2005,05:35,1116.50,1116.50,1116.50,1116.50,10,0,10.00
09/01/2005,05:36,1116.75,1116.75,1116.75,1116.75,33,0,33.00
09/01/2005,05:37,1116.75,1116.75,1116.75,1116.75,21,0,21.00
09/01/2005,05:38,1116.75,1116.75,1116.75,1116.75,6,0,6.00
09/01/2005,05:39,1116.75,1116.75,1116.50,1116.75,110,1,111.00
09/01/2005,05:40,1116.75,1116.75,1116.75,1116.75,38,0,38.00
09/01/2005,05:41,1116.75,1116.75,1116.75,1116.75,53,0,53.00
09/01/2005,05:42,1116.75,1116.75,1116.50,1116.75,32,5,37.00
09/01/2005,05:43,1116.75,1117.00,1116.75,1117.00,38,0,38.00
09/01/2005,05:44,1116.75,1117.00,1116.75,1116.75,1,4,5.00
09/01/2005,05:46,1117.00,1117.00,1117.00,1117.00,3,0,3.00
09/01/2005,05:47,1117.00,1117.00,1117.00,1117.00,131,0,131.00
09/01/2005,05:48,1117.00,1117.25,1117.00,1117.25,48,0,48.00
09/01/2005,05:49,1117.25,1117.25,1117.25,1117.25,14,0,14.00
09/01/2005,05:50,1117.25,1117.25,1117.25,1117.25,5,0,5.00
09/01/2005,05:51,1117.25,1117.25,1117.00,1117.00,4,1,5.00
09/01/2005,05:52,1117.00,1117.25,1117.00,1117.25,10,38,48.00
09/01/2005,05:54,1117.25,1117.25,1117.25,1117.25,3,0,3.00
09/01/2005,05:55,1117.25,1117.25,1117.25,1117.25,460,0,460.00
09/01/2005,05:56,1117.25,1117.25,1117.25,1117.25,60,0,60.00
09/01/2005,05:57,1117.25,1117.25,1117.25,1117.25,80,0,80.00
09/01/2005,05:58,1117.25,1117.25,1117.00,1117.00,15,1,16.00
09/01/2005,05:59,1117.25,1117.25,1117.25,1117.25,15,0,15.00
09/01/2005,06:01,1117.00,1117.25,1117.00,1117.25,16,2,18.00
09/01/2005,06:02,1117.00,1117.25,1117.00,1117.00,46,12,58.00
09/01/2005,06:03,1117.25,1117.25,1117.25,1117.25,1,0,1.00
09/01/2005,06:04,1117.25,1117.25,1117.25,1117.25,15,0,15.00
09/01/2005,06:05,1117.50,1117.50,1117.25,1117.50,183,4,187.00
09/01/2005,06:07,1117.50,1117.50,1117.25,1117.25,14,1,15.00
09/01/2005,06:08,1117.25,1117.25,1116.75,1117.25,1,246,247.00
09/01/2005,06:09,1117.00,1117.25,1117.00,1117.25,3,75,78.00
09/01/2005,06:10,1117.25,1117.25,1117.00,1117.25,48,1,49.00
09/01/2005,06:11,1117.25,1117.25,1117.25,1117.25,26,0,26.00
09/01/2005,06:12,1117.25,1117.50,1117.25,1117.50,77,0,77.00
09/01/2005,06:13,1117.25,1117.25,1117.25,1117.25,0,4,4.00
09/01/2005,06:14,1117.50,1117.50,1117.50,1117.50,1,0,1.00
09/01/2005,06:15,1117.25,1117.25,1117.00,1117.00,16,102,118.00
09/01/2005,06:16,1117.25,1117.25,1117.00,1117.25,17,1,18.00
09/01/2005,06:17,1117.25,1117.25,1117.25,1117.25,3,0,3.00
09/01/2005,06:18,1117.25,1117.25,1117.25,1117.25,49,0,49.00
09/01/2005,06:19,1117.25,1117.50,1117.00,1117.50,110,2,112.00
09/01/2005,06:20,1117.25,1117.25,1117.25,1117.25,0,103,103.00
09/01/2005,06:21,1117.25,1117.50,1117.25,1117.50,1,29,30.00
09/01/2005,06:22,1117.25,1117.50,1117.25,1117.25,3,17,20.00
09/01/2005,06:23,1117.25,1117.25,1117.25,1117.25,0,24,24.00
09/01/2005,06:24,1117.25,1117.25,1117.00,1117.00,0,20,20.00
09/01/2005,06:25,1117.25,1117.25,1117.00,1117.00,24,1,25.00
09/01/2005,06:26,1117.25,1117.25,1117.25,1117.25,21,0,21.00
09/01/2005,06:27,1117.50,1117.50,1117.25,1117.25,12,1,13.00
09/01/2005,06:28,1117.25,1117.50,1117.25,1117.50,3,18,21.00
09/01/2005,06:29,1117.25,1117.25,1117.00,1117.25,15,39,54.00
09/01/2005,06:30,1117.50,1117.50,1117.00,1117.25,2,28,30.00
09/01/2005,06:31,1117.25,1117.25,1117.00,1117.00,7,327,334.00
09/01/2005,06:32,1117.00,1117.25,1116.75,1117.25,48,12,60.00
09/01/2005,06:33,1117.00,1117.00,1116.75,1117.00,119,61,180.00
09/01/2005,06:34,1117.00,1117.00,1116.75,1117.00,4,1,5.00
09/01/2005,06:35,1117.00,1117.00,1117.00,1117.00,31,0,31.00
09/01/2005,06:36,1117.00,1117.00,1117.00,1117.00,10,0,10.00
09/01/2005,06:37,1117.25,1117.25,1117.25,1117.25,4,0,4.00
09/01/2005,06:38,1117.00,1117.00,1117.00,1117.00,0,9,9.00
09/01/2005,06:39,1117.00,1117.25,1117.00,1117.25,10,52,62.00
09/01/2005,06:40,1117.25,1117.25,1117.00,1117.00,1,65,66.00
09/01/2005,06:42,1117.25,1117.50,1117.25,1117.50,169,1,170.00
09/01/2005,06:43,1117.50,1117.50,1117.25,1117.50,75,1,76.00
09/01/2005,06:44,1117.50,1117.50,1117.25,1117.50,66,1,67.00
09/01/2005,06:45,1117.50,1117.50,1117.50,1117.50,14,0,14.00
09/01/2005,06:46,1117.50,1117.50,1117.50,1117.50,42,0,42.00
09/01/2005,06:47,1117.75,1117.75,1117.50,1117.50,2,4,6.00
09/01/2005,06:48,1117.50,1117.75,1117.50,1117.75,8,60,68.00
09/01/2005,06:49,1117.50,1117.75,1117.50,1117.50,20,12,32.00
09/01/2005,06:50,1117.75,1117.75,1117.50,1117.50,1,1,2.00
09/01/2005,06:51,1117.50,1117.50,1117.50,1117.50,0,4,4.00
09/01/2005,06:52,1117.75,1118.00,1117.75,1118.00,406,112,518.00
09/01/2005,06:53,1118.00,1118.25,1118.00,1118.25,55,110,165.00
09/01/2005,06:54,1118.00,1118.25,1118.00,1118.25,313,124,437.00
09/01/2005,06:55,1118.25,1118.25,1118.25,1118.25,53,0,53.00
09/01/2005,06:56,1118.25,1118.25,1118.00,1118.00,118,208,326.00
09/01/2005,06:57,1117.75,1118.00,1117.75,1117.75,254,106,360.00
09/01/2005,06:58,1117.75,1117.75,1117.75,1117.75,0,23,23.00
09/01/2005,06:59,1118.00,1118.00,1117.75,1117.75,10,1,11.00
09/01/2005,07:00,1117.75,1118.00,1117.75,1118.00,27,21,48.00
09/01/2005,07:01,1117.75,1118.00,1117.75,1118.00,302,1,303.00
09/01/2005,07:02,1117.75,1117.75,1117.75,1117.75,0,11,11.00
09/01/2005,07:03,1117.75,1117.75,1117.50,1117.50,0,256,256.00
09/01/2005,07:04,1117.50,1117.75,1117.50,1117.50,2,103,105.00
09/01/2005,07:05,1117.50,1117.50,1117.25,1117.50,5,43,48.00
09/01/2005,07:06,1117.25,1117.50,1117.25,1117.50,5,30,35.00
09/01/2005,07:07,1117.25,1117.50,1117.25,1117.50,170,11,181.00
09/01/2005,07:08,1117.50,1117.75,1117.50,1117.75,107,0,107.00
09/01/2005,07:09,1117.75,1117.75,1117.50,1117.75,65,2,67.00
09/01/2005,07:10,1118.00,1118.00,1118.00,1118.00,195,0,195.00
09/01/2005,07:11,1118.00,1118.25,1118.00,1118.25,92,0,92.00
09/01/2005,07:12,1118.25,1118.25,1118.25,1118.25,52,0,52.00
09/01/2005,07:13,1118.25,1118.50,1118.25,1118.25,182,5,187.00
09/01/2005,07:14,1118.50,1119.25,1118.50,1119.00,759,196,955.00
09/01/2005,07:15,1118.75,1118.75,1118.50,1118.50,1,427,428.00
09/01/2005,07:16,1118.75,1118.75,1118.75,1118.75,88,0,88.00
09/01/2005,07:17,1118.75,1118.75,1118.75,1118.75,177,0,177.00
09/01/2005,07:18,1118.75,1118.75,1118.75,1118.75,27,0,27.00
09/01/2005,07:19,1118.50,1118.50,1118.50,1118.50,0,324,324.00
09/01/2005,07:20,1118.25,1118.25,1118.25,1118.25,0,364,364.00
09/01/2005,07:21,1118.25,1118.50,1118.25,1118.25,5,127,132.00
09/01/2005,07:22,1118.00,1118.00,1117.75,1118.00,10,345,355.00
09/01/2005,07:23,1118.00,1118.00,1118.00,1118.00,180,0,180.00
09/01/2005,07:24,1118.00,1118.25,1118.00,1118.00,166,10,176.00
09/01/2005,07:25,1118.00,1118.25,1118.00,1118.25,2,6,8.00
09/01/2005,07:26,1118.25,1118.25,1118.25,1118.25,178,0,178.00
09/01/2005,07:27,1118.25,1118.25,1118.00,1118.00,136,7,143.00
09/01/2005,07:28,1118.00,1118.25,1118.00,1118.25,11,130,141.00
09/01/2005,07:29,1118.00,1118.50,1118.00,1118.25,83,8,91.00
09/01/2005,07:30,1118.50,1118.50,1117.75,1117.75,58,405,463.00
09/01/2005,07:31,1117.75,1118.25,1117.75,1118.00,78,181,259.00
09/01/2005,07:32,1118.00,1118.00,1117.75,1117.75,0,185,185.00
09/01/2005,07:33,1117.75,1117.75,1117.50,1117.75,49,23,72.00
09/01/2005,07:34,1117.75,1118.25,1117.75,1118.00,155,83,238.00
09/01/2005,07:35,1118.00,1118.50,1118.00,1118.50,383,20,403.00
09/01/2005,07:36,1118.50,1119.00,1118.50,1118.75,323,316,639.00
09/01/2005,07:37,1118.75,1119.25,1118.75,1119.00,933,201,1134.00
09/01/2005,07:38,1119.00,1119.25,1118.75,1118.75,185,101,286.00
09/01/2005,07:39,1118.75,1118.75,1118.75,1118.75,0,44,44.00
09/01/2005,07:40,1119.00,1119.00,1118.75,1118.75,32,4,36.00
09/01/2005,07:41,1118.75,1119.00,1118.50,1118.75,35,189,224.00
09/01/2005,07:42,1118.75,1119.00,1118.75,1118.75,16,7,23.00
09/01/2005,07:43,1118.75,1118.75,1118.75,1118.75,0,25,25.00
09/01/2005,07:44,1118.75,1119.00,1118.75,1119.00,70,8,78.00
09/01/2005,07:45,1119.00,1119.00,1118.75,1118.75,173,9,182.00
09/01/2005,07:46,1119.00,1119.00,1119.00,1119.00,109,0,109.00
09/01/2005,07:47,1119.00,1119.50,1119.00,1119.25,241,53,294.00
09/01/2005,07:48,1119.25,1119.25,1119.00,1119.00,159,2,161.00
09/01/2005,07:49,1119.00,1119.25,1119.00,1119.00,125,168,293.00
09/01/2005,07:50,1119.25,1119.25,1119.00,1119.00,277,35,312.00
09/01/2005,07:51,1119.00,1119.25,1118.75,1119.00,181,167,348.00
09/01/2005,07:52,1118.75,1119.00,1118.75,1118.75,2,328,330.00
09/01/2005,07:53,1118.75,1119.00,1118.75,1118.75,1,36,37.00
09/01/2005,07:54,1118.75,1119.00,1118.75,1119.00,136,2,138.00
09/01/2005,07:55,1119.00,1119.00,1118.75,1119.00,36,1,37.00
09/01/2005,07:56,1119.00,1119.00,1118.75,1119.00,50,1,51.00
09/01/2005,07:57,1119.00,1119.25,1119.00,1119.00,15,5,20.00
09/01/2005,07:58,1119.00,1119.25,1119.00,1119.00,1,12,13.00
09/01/2005,07:59,1119.00,1119.25,1119.00,1119.00,1,9,10.00
09/01/2005,08:00,1119.00,1119.25,1119.00,1119.25,1,6,7.00
09/01/2005,08:01,1119.25,1119.25,1119.00,1119.00,352,53,405.00
09/01/2005,08:02,1119.00,1119.25,1118.50,1118.50,30,615,645.00
09/01/2005,08:03,1118.50,1118.50,1118.25,1118.25,9,315,324.00
09/01/2005,08:04,1118.50,1118.50,1117.75,1118.00,85,431,516.00
09/01/2005,08:05,1117.75,1118.00,1117.75,1118.00,16,85,101.00
09/01/2005,08:06,1118.00,1118.00,1117.75,1118.00,34,3,37.00
09/01/2005,08:07,1118.00,1118.00,1117.75,1117.75,233,6,239.00
09/01/2005,08:08,1117.75,1117.75,1117.75,1117.75,0,1,1.00
09/01/2005,08:09,1118.00,1118.00,1117.75,1117.75,33,238,271.00
09/01/2005,08:10,1117.75,1118.00,1117.75,1117.75,30,49,79.00
09/01/2005,08:11,1118.00,1118.00,1117.75,1118.00,39,58,97.00
09/01/2005,08:12,1117.75,1118.00,1117.75,1118.00,52,29,81.00
09/01/2005,08:13,1117.75,1118.00,1117.75,1117.75,102,118,220.00
09/01/2005,08:14,1117.75,1118.00,1117.50,1117.50,1,145,146.00
09/01/2005,08:15,1117.75,1117.75,1117.50,1117.75,108,18,126.00
09/01/2005,08:16,1117.75,1117.75,1117.50,1117.75,32,26,58.00
09/01/2005,08:17,1117.50,1117.75,1117.50,1117.75,1,25,26.00
09/01/2005,08:18,1117.50,1117.75,1117.50,1117.50,3,45,48.00
09/01/2005,08:19,1117.50,1117.75,1117.50,1117.75,50,11,61.00
09/01/2005,08:20,1117.75,1117.75,1117.75,1117.75,104,0,104.00
09/01/2005,08:21,1118.00,1118.00,1117.75,1118.00,62,2,64.00
09/01/2005,08:22,1118.00,1118.00,1117.75,1117.75,9,7,16.00
09/01/2005,08:23,1118.00,1118.00,1117.75,1117.75,2,5,7.00
09/01/2005,08:24,1117.75,1118.00,1117.75,1117.75,2,29,31.00
09/01/2005,08:25,1117.75,1118.00,1117.75,1118.00,16,7,23.00
09/01/2005,08:26,1118.00,1118.00,1117.75,1117.75,16,211,227.00
09/01/2005,08:27,1117.75,1118.00,1117.75,1117.75,23,142,165.00
09/01/2005,08:28,1117.75,1118.00,1117.75,1117.75,17,25,42.00
09/01/2005,08:29,1118.00,1118.00,1117.75,1117.75,144,5,149.00
09/01/2005,08:30,1118.00,1118.25,1117.75,1118.00,280,290,570.00
09/01/2005,08:31,1118.00,1118.25,1117.75,1117.75,1728,1941,3669.00
09/01/2005,08:32,1118.00,1118.00,1117.25,1117.50,585,1449,2034.00
09/01/2005,08:33,1117.50,1117.50,1117.00,1117.25,1369,896,2265.00
09/01/2005,08:34,1117.25,1117.50,1117.00,1117.25,1687,1623,3310.00
09/01/2005,08:35,1117.25,1117.50,1117.25,1117.25,121,907,1028.00
09/01/2005,08:36,1117.25,1117.75,1117.25,1117.25,1508,1745,3253.00
09/01/2005,08:37,1117.25,1118.00,1117.25,1118.00,2136,296,2432.00
09/01/2005,08:38,1118.00,1118.50,1117.75,1118.50,2241,489,2730.00
09/01/2005,08:39,1118.25,1118.75,1117.75,1118.75,2555,1097,3652.00
09/01/2005,08:40,1118.50,1119.00,1118.50,1118.75,2062,1593,3655.00
09/01/2005,08:41,1118.75,1119.50,1118.50,1119.00,2851,1616,4467.00
09/01/2005,08:42,1119.25,1120.00,1119.00,1119.25,2694,2573,5267.00
09/01/2005,08:43,1119.25,1119.75,1119.25,1119.50,2135,470,2605.00
09/01/2005,08:44,1119.50,1119.75,1119.00,1119.25,2057,1526,3583.00
09/01/2005,08:45,1119.00,1119.25,1118.50,1118.50,259,1737,1996.00
09/01/2005,08:46,1118.75,1119.00,1118.50,1118.75,969,376,1345.00
09/01/2005,08:47,1119.00,1119.25,1118.75,1119.00,1188,946,2134.00
09/01/2005,08:48,1119.00,1119.50,1119.00,1119.00,790,471,1261.00
09/01/2005,08:49,1119.00,1119.25,1118.75,1119.00,395,535,930.00
09/01/2005,08:50,1119.25,1120.75,1119.00,1120.50,6730,2938,9668.00
09/01/2005,08:51,1120.50,1121.00,1120.25,1120.25,2492,3723,6215.00
09/01/2005,08:52,1120.50,1120.50,1120.00,1120.25,1707,1719,3426.00
09/01/2005,08:53,1120.25,1120.25,1119.75,1119.75,357,1477,1834.00
09/01/2005,08:54,1119.75,1119.75,1119.00,1119.25,413,1876,2289.00
09/01/2005,08:55,1119.25,1119.75,1119.00,1119.75,2016,500,2516.00
09/01/2005,08:56,1119.50,1119.75,1119.25,1119.50,508,546,1054.00
09/01/2005,08:57,1119.75,1119.75,1119.25,1119.75,971,1133,2104.00
09/01/2005,08:58,1120.00,1120.00,1119.25,1119.25,221,706,927.00
09/01/2005,08:59,1119.50,1119.50,1119.00,1119.00,123,453,576.00
09/01/2005,09:00,1119.00,1119.75,1119.00,1119.50,1612,989,2601.00
09/01/2005,09:01,1119.25,1119.50,1117.75,1117.75,2885,7111,9996.00
09/01/2005,09:02,1118.00,1118.00,1117.00,1118.00,2359,3355,5714.00
09/01/2005,09:03,1117.75,1118.00,1117.25,1117.25,1178,1984,3162.00
09/01/2005,09:04,1117.50,1118.00,1116.75,1117.50,3178,4914,8092.00
09/01/2005,09:05,1117.25,1117.75,1117.00,1117.75,1561,1425,2986.00
09/01/2005,09:06,1117.75,1118.00,1117.00,1117.50,1717,1242,2959.00
09/01/2005,09:07,1117.50,1117.75,1117.00,1117.75,1937,1950,3887.00
09/01/2005,09:08,1117.50,1118.25,1117.25,1117.50,893,1432,2325.00
09/01/2005,09:09,1117.50,1118.00,1117.25,1118.00,1741,1003,2744.00
09/01/2005,09:10,1117.75,1118.25,1117.50,1118.25,2624,1172,3796.00
09/01/2005,09:11,1118.00,1118.75,1118.00,1118.50,2275,1960,4235.00
09/01/2005,09:12,1118.50,1118.75,1117.25,1117.75,2152,2894,5046.00
09/01/2005,09:13,1117.75,1118.00,1117.25,1117.50,1771,1963,3734.00
09/01/2005,09:14,1117.25,1117.50,1117.00,1117.25,967,922,1889.00
09/01/2005,09:15,1117.25,1117.75,1117.25,1117.25,2743,1009,3752.00
09/01/2005,09:16,1117.50,1117.50,1116.00,1116.25,2153,5062,7215.00
09/01/2005,09:17,1116.25,1116.25,1115.00,1115.00,4519,5932,10451.00
09/01/2005,09:18,1115.00,1115.25,1114.50,1114.75,5026,5200,10226.00
09/01/2005,09:19,1114.75,1115.25,1114.50,1114.75,2732,2233,4965.00
09/01/2005,09:20,1114.75,1115.00,1114.25,1114.50,2147,2739,4886.00
09/01/2005,09:21,1114.50,1114.75,1113.50,1113.75,5031,6205,11236.00
09/01/2005,09:22,1114.00,1114.00,1113.25,1113.75,4096,5738,9834.00
09/01/2005,09:23,1113.75,1114.75,1113.50,1114.50,5967,3925,9892.00
09/01/2005,09:24,1114.50,1115.00,1114.25,1114.25,2480,1338,3818.00
09/01/2005,09:25,1114.50,1114.75,1114.25,1114.50,1069,710,1779.00
09/01/2005,09:26,1114.50,1115.00,1113.50,1113.50,1015,3798,4813.00
09/01/2005,09:27,1113.75,1114.00,1113.25,1113.50,1396,3988,5384.00
09/01/2005,09:28,1113.25,1114.25,1113.25,1114.25,1644,830,2474.00
09/01/2005,09:29,1114.25,1114.25,1113.75,1114.00,662,1715,2377.00
09/01/2005,09:30,1114.00,1114.25,1113.75,1114.25,1349,110,1459.00
09/01/2005,09:31,1114.25,1114.25,1113.75,1114.00,818,1832,2650.00
09/01/2005,09:32,1114.00,1114.00,1113.50,1113.50,655,2567,3222.00
09/01/2005,09:33,1113.50,1114.00,1113.25,1113.25,1585,2120,3705.00
09/01/2005,09:34,1113.25,1113.50,1113.00,1113.25,1613,1663,3276.00
09/01/2005,09:35,1113.25,1113.50,1112.50,1112.75,3246,5070,8316.00
09/01/2005,09:36,1112.75,1113.75,1112.50,1113.75,2104,858,2962.00
09/01/2005,09:37,1113.75,1114.25,1113.50,1113.75,1915,2404,4319.00
09/01/2005,09:38,1113.75,1114.75,1113.75,1114.00,3632,1463,5095.00
09/01/2005,09:39,1114.25,1114.25,1113.75,1114.00,237,958,1195.00
09/01/2005,09:40,1113.75,1114.25,1113.75,1114.25,1100,78,1178.00
09/01/2005,09:41,1114.25,1114.75,1114.00,1114.75,1842,129,1971.00
09/01/2005,09:42,1114.75,1114.75,1114.25,1114.50,1128,688,1816.00
09/01/2005,09:43,1114.50,1115.00,1114.25,1114.75,1222,628,1850.00
09/01/2005,09:44,1114.75,1115.00,1114.50,1114.50,489,880,1369.00
09/01/2005,09:45,1114.50,1114.75,1114.25,1114.50,543,828,1371.00
09/01/2005,09:46,1114.50,1115.00,1114.50,1114.75,771,969,1740.00
09/01/2005,09:47,1114.50,1114.75,1114.25,1114.50,466,1077,1543.00
09/01/2005,09:48,1114.50,1114.75,1114.50,1114.75,897,39,936.00
09/01/2005,09:49,1114.75,1114.75,1114.25,1114.50,46,519,565.00
09/01/2005,09:50,1114.25,1114.50,1113.75,1113.75,879,2143,3022.00
09/01/2005,09:51,1113.75,1114.25,1113.75,1114.00,773,1256,2029.00
09/01/2005,09:52,1114.00,1114.25,1113.75,1114.25,403,161,564.00
09/01/2005,09:53,1114.00,1114.50,1114.00,1114.50,1078,434,1512.00
09/01/2005,09:54,1114.50,1114.75,1114.50,1114.50,219,495,714.00
09/01/2005,09:55,1114.50,1115.50,1114.50,1115.50,3096,1252,4348.00
09/01/2005,09:56,1115.25,1116.00,1115.25,1115.50,3235,855,4090.00
09/01/2005,09:57,1115.50,1115.75,1115.25,1115.50,375,917,1292.00
09/01/2005,09:58,1115.50,1115.50,1115.25,1115.50,148,361,509.00
09/01/2005,09:59,1115.25,1115.50,1115.00,1115.25,116,653,769.00
09/01/2005,10:00,1115.00,1115.50,1115.00,1115.50,653,288,941.00
09/01/2005,10:01,1115.25,1115.75,1115.25,1115.25,1031,784,1815.00
09/01/2005,10:02,1115.25,1115.75,1114.75,1115.25,1188,1097,2285.00
09/01/2005,10:03,1115.25,1115.50,1115.00,1115.00,20,504,524.00
09/01/2005,10:04,1115.00,1115.25,1114.75,1114.75,471,595,1066.00
09/01/2005,10:05,1114.75,1115.50,1114.75,1115.50,1103,216,1319.00
09/01/2005,10:06,1115.50,1116.00,1115.25,1115.75,1481,714,2195.00
09/01/2005,10:07,1115.75,1115.75,1115.25,1115.25,200,811,1011.00
09/01/2005,10:08,1115.25,1115.75,1115.25,1115.25,880,902,1782.00
09/01/2005,10:09,1115.50,1115.75,1115.25,1115.75,427,148,575.00
09/01/2005,10:10,1115.50,1115.75,1115.50,1115.50,50,467,517.00
09/01/2005,10:11,1115.75,1117.00,1115.50,1116.75,5345,1413,6758.00
09/01/2005,10:12,1116.75,1118.50,1116.75,1118.25,6666,2294,8960.00
09/01/2005,10:13,1118.00,1118.50,1117.75,1118.25,1673,1405,3078.00
09/01/2005,10:14,1118.25,1119.00,1118.00,1118.50,6031,2610,8641.00
09/01/2005,10:15,1118.50,1118.50,1118.00,1118.00,556,1679,2235.00
09/01/2005,10:16,1118.00,1118.50,1117.00,1117.25,663,3439,4102.00
09/01/2005,10:17,1117.25,1117.75,1117.25,1117.75,1638,418,2056.00
09/01/2005,10:18,1117.50,1118.25,1117.50,1118.00,673,348,1021.00
09/01/2005,10:19,1118.00,1118.75,1117.75,1118.25,2318,1702,4020.00
09/01/2005,10:20,1118.25,1118.25,1117.00,1117.00,782,3379,4161.00
09/01/2005,10:21,1117.25,1118.00,1117.00,1118.00,827,1012,1839.00
09/01/2005,10:22,1117.75,1119.00,1117.75,1118.75,3202,2238,5440.00
09/01/2005,10:23,1118.75,1119.50,1118.50,1119.25,2356,1982,4338.00
09/01/2005,10:24,1119.25,1120.75,1119.00,1120.50,6661,1603,8264.00
09/01/2005,10:25,1120.75,1121.25,1120.50,1120.50,3959,4278,8237.00
09/01/2005,10:26,1120.50,1120.75,1120.00,1120.00,2305,2796,5101.00
09/01/2005,10:27,1120.00,1120.25,1119.50,1119.75,2800,1859,4659.00
09/01/2005,10:28,1119.75,1120.00,1119.00,1119.25,827,2161,2988.00
09/01/2005,10:29,1119.25,1119.50,1119.00,1119.25,514,1109,1623.00
09/01/2005,10:30,1119.25,1119.50,1119.00,1119.25,485,68,553.00
09/01/2005,10:31,1119.25,1119.75,1118.75,1119.75,1125,1538,2663.00
09/01/2005,10:32,1119.75,1120.50,1119.75,1119.75,3342,1013,4355.00
09/01/2005,10:33,1119.75,1120.00,1119.25,1119.50,146,1372,1518.00
09/01/2005,10:34,1119.50,1119.50,1118.25,1118.75,3143,4055,7198.00
09/01/2005,10:35,1118.75,1119.50,1118.50,1119.50,1930,357,2287.00
09/01/2005,10:36,1119.50,1119.50,1119.00,1119.25,163,302,465.00
09/01/2005,10:37,1119.25,1120.25,1119.25,1120.00,1602,316,1918.00
09/01/2005,10:38,1120.00,1120.25,1119.75,1120.00,418,850,1268.00
09/01/2005,10:39,1120.00,1121.00,1119.75,1121.00,2255,670,2925.00
09/01/2005,10:40,1120.75,1122.50,1120.50,1122.00,9695,4025,13720.00
09/01/2005,10:41,1122.00,1123.75,1122.00,1123.00,11027,5781,16808.00
09/01/2005,10:42,1123.25,1124.75,1123.25,1123.75,9933,5811,15744.00
09/01/2005,10:43,1123.75,1124.25,1123.50,1123.50,1494,2932,4426.00
09/01/2005,10:44,1123.50,1124.00,1123.25,1123.50,2991,2176,5167.00
09/01/2005,10:45,1123.50,1124.25,1123.25,1123.25,2714,3289,6003.00
09/01/2005,10:46,1123.25,1124.25,1123.25,1123.75,1951,938,2889.00
09/01/2005,10:47,1123.75,1123.75,1123.25,1123.50,359,1118,1477.00
09/01/2005,10:48,1123.50,1124.50,1123.50,1123.50,2134,1592,3726.00
09/01/2005,10:49,1123.75,1123.75,1123.25,1123.25,816,1046,1862.00
09/01/2005,10:50,1123.50,1123.50,1122.75,1123.00,817,2634,3451.00
09/01/2005,10:51,1122.75,1123.25,1122.50,1122.75,759,2334,3093.00
09/01/2005,10:52,1122.75,1123.50,1122.50,1123.25,2226,833,3059.00
09/01/2005,10:53,1123.25,1123.75,1123.00,1123.00,412,552,964.00
09/01/2005,10:54,1123.00,1123.25,1122.75,1123.00,121,399,520.00
09/01/2005,10:55,1123.00,1123.00,1122.25,1122.75,690,1169,1859.00
09/01/2005,10:56,1122.75,1123.00,1122.50,1122.75,146,351,497.00
09/01/2005,10:57,1122.75,1122.75,1122.50,1122.50,291,55,346.00
09/01/2005,10:58,1122.75,1123.25,1122.50,1123.25,1025,253,1278.00
09/01/2005,10:59,1123.00,1123.50,1123.00,1123.25,1010,152,1162.00
09/01/2005,11:00,1123.25,1123.25,1122.25,1122.75,579,1555,2134.00
09/01/2005,11:01,1122.75,1122.75,1121.25,1121.50,1597,4753,6350.00
09/01/2005,11:02,1121.50,1121.50,1120.75,1121.25,1329,2621,3950.00
09/01/2005,11:03,1121.25,1121.50,1121.00,1121.25,803,1353,2156.00
09/01/2005,11:04,1121.50,1121.75,1121.00,1121.25,1128,977,2105.00
09/01/2005,11:05,1121.50,1121.75,1121.25,1121.25,935,411,1346.00
09/01/2005,11:06,1121.50,1121.50,1121.25,1121.50,769,40,809.00
09/01/2005,11:07,1121.50,1121.50,1121.25,1121.25,136,315,451.00
09/01/2005,11:08,1121.25,1121.50,1121.25,1121.25,126,444,570.00
09/01/2005,11:09,1121.25,1121.75,1121.25,1121.50,610,515,1125.00
09/01/2005,11:10,1121.25,1121.75,1121.25,1121.75,348,139,487.00
09/01/2005,11:11,1121.75,1122.00,1121.75,1122.00,361,119,480.00
09/01/2005,11:12,1121.75,1121.75,1121.25,1121.50,191,766,957.00
09/01/2005,11:13,1121.25,1121.50,1120.75,1121.00,531,781,1312.00
09/01/2005,11:14,1121.00,1121.25,1120.75,1121.00,670,184,854.00
09/01/2005,11:15,1121.25,1121.75,1121.00,1121.50,925,612,1537.00
09/01/2005,11:16,1121.50,1121.75,1121.50,1121.50,40,587,627.00
09/01/2005,11:17,1121.50,1121.50,1121.25,1121.50,187,540,727.00
09/01/2005,11:18,1121.50,1121.75,1121.25,1121.50,39,445,484.00
09/01/2005,11:19,1121.50,1121.75,1121.25,1121.50,177,289,466.00
09/01/2005,11:20,1121.50,1121.75,1121.25,1121.50,376,396,772.00
09/01/2005,11:21,1121.50,1121.50,1121.25,1121.25,35,90,125.00
09/01/2005,11:22,1121.25,1121.50,1121.25,1121.50,69,54,123.00
09/01/2005,11:23,1121.25,1121.50,1121.25,1121.50,211,13,224.00
09/01/2005,11:24,1121.50,1121.75,1120.75,1120.75,99,1296,1395.00
09/01/2005,11:25,1120.75,1120.75,1120.25,1120.75,1033,2002,3035.00
09/01/2005,11:26,1120.75,1120.75,1120.50,1120.75,526,362,888.00
09/01/2005,11:27,1120.50,1121.00,1120.50,1120.75,317,235,552.00
09/01/2005,11:28,1121.00,1121.00,1120.50,1120.75,246,427,673.00
09/01/2005,11:29,1120.75,1121.00,1120.75,1121.00,439,169,608.00
09/01/2005,11:30,1121.25,1121.50,1121.00,1121.50,879,150,1029.00
09/01/2005,11:31,1121.50,1121.50,1121.00,1121.00,135,630,765.00
09/01/2005,11:32,1121.00,1121.00,1120.75,1120.75,1,808,809.00
09/01/2005,11:33,1121.00,1121.00,1120.75,1121.00,311,4,315.00
09/01/2005,11:34,1120.75,1121.00,1120.25,1120.50,676,1115,1791.00
09/01/2005,11:35,1120.50,1120.75,1120.25,1120.75,618,358,976.00
09/01/2005,11:36,1120.75,1120.75,1120.25,1120.25,265,421,686.00
09/01/2005,11:37,1120.25,1120.25,1120.00,1120.25,907,928,1835.00
09/01/2005,11:38,1120.25,1121.00,1120.25,1120.75,764,423,1187.00
09/01/2005,11:39,1120.75,1121.00,1120.50,1120.50,269,398,667.00
09/01/2005,11:40,1120.75,1120.75,1120.50,1120.75,58,318,376.00
09/01/2005,11:41,1120.75,1121.00,1120.50,1121.00,1095,52,1147.00
09/01/2005,11:42,1120.75,1121.25,1120.75,1121.00,374,362,736.00
09/01/2005,11:43,1121.25,1121.25,1121.00,1121.00,496,110,606.00
09/01/2005,11:44,1121.25,1121.50,1121.00,1121.25,290,17,307.00
09/01/2005,11:45,1121.25,1121.50,1121.00,1121.25,454,920,1374.00
09/01/2005,11:46,1121.25,1121.75,1121.25,1121.75,564,145,709.00
09/01/2005,11:47,1121.75,1122.00,1121.50,1122.00,942,202,1144.00
09/01/2005,11:48,1122.00,1122.00,1121.25,1121.50,63,1275,1338.00
09/01/2005,11:49,1121.50,1121.75,1121.25,1121.50,361,13,374.00
09/01/2005,11:50,1121.75,1122.00,1121.75,1121.75,220,425,645.00
09/01/2005,11:51,1121.75,1121.75,1121.00,1121.25,7,1054,1061.00
09/01/2005,11:52,1121.00,1121.25,1121.00,1121.00,60,25,85.00
09/01/2005,11:53,1121.00,1121.25,1120.25,1120.25,204,2135,2339.00
09/01/2005,11:54,1120.50,1120.50,1120.25,1120.50,522,472,994.00
09/01/2005,11:55,1120.50,1120.75,1119.75,1120.00,1616,1907,3523.00
09/01/2005,11:56,1119.75,1120.00,1119.25,1119.25,139,2055,2194.00
09/01/2005,11:57,1119.25,1119.25,1118.50,1118.75,1050,2579,3629.00
09/01/2005,11:58,1118.50,1119.25,1118.25,1119.25,1866,970,2836.00
09/01/2005,11:59,1119.25,1119.25,1119.00,1119.00,408,232,640.00
09/01/2005,12:00,1119.25,1119.25,1118.50,1118.75,351,722,1073.00
09/01/2005,12:01,1118.75,1119.25,1118.75,1119.00,391,35,426.00
09/01/2005,12:02,1119.00,1119.50,1119.00,1119.25,366,325,691.00
09/01/2005,12:03,1119.50,1119.50,1119.25,1119.25,701,129,830.00
09/01/2005,12:04,1119.25,1119.50,1119.00,1119.25,121,452,573.00
09/01/2005,12:05,1119.25,1119.50,1119.25,1119.50,23,439,462.00
09/01/2005,12:06,1119.25,1119.75,1119.25,1119.50,506,357,863.00
09/01/2005,12:07,1119.50,1119.50,1119.25,1119.50,59,388,447.00
09/01/2005,12:08,1119.25,1119.50,1119.00,1119.25,310,267,577.00
09/01/2005,12:09,1119.50,1119.50,1119.00,1119.00,65,97,162.00
09/01/2005,12:10,1119.25,1119.75,1119.00,1119.50,893,207,1100.00
09/01/2005,12:11,1119.75,1120.00,1119.75,1120.00,764,104,868.00
09/01/2005,12:12,1120.00,1120.50,1119.75,1120.50,1333,28,1361.00
09/01/2005,12:13,1120.50,1120.50,1120.00,1120.25,1001,356,1357.00
09/01/2005,12:14,1120.25,1120.50,1120.00,1120.25,404,130,534.00
09/01/2005,12:15,1120.25,1120.50,1119.25,1119.25,173,1524,1697.00
09/01/2005,12:16,1119.25,1119.50,1119.00,1119.25,550,597,1147.00
09/01/2005,12:17,1119.25,1119.25,1119.00,1119.25,281,48,329.00
09/01/2005,12:18,1119.25,1119.50,1119.00,1119.25,276,431,707.00
09/01/2005,12:19,1119.50,1119.50,1119.25,1119.50,582,6,588.00
09/01/2005,12:20,1119.75,1120.25,1119.50,1120.00,925,447,1372.00
09/01/2005,12:21,1120.00,1120.00,1119.75,1120.00,270,18,288.00
09/01/2005,12:22,1119.75,1120.00,1119.50,1119.75,116,498,614.00
09/01/2005,12:23,1119.75,1119.75,1119.50,1119.50,13,128,141.00
09/01/2005,12:24,1119.50,1119.50,1119.00,1119.25,480,912,1392.00
09/01/2005,12:25,1119.25,1119.50,1119.00,1119.25,113,684,797.00
09/01/2005,12:26,1119.00,1120.00,1119.00,1120.00,1152,227,1379.00
09/01/2005,12:27,1120.00,1120.75,1120.00,1120.50,836,416,1252.00
09/01/2005,12:28,1120.50,1120.75,1120.50,1120.50,101,491,592.00
09/01/2005,12:29,1120.50,1120.75,1120.25,1120.25,251,832,1083.00
09/01/2005,12:30,1120.25,1120.50,1120.00,1120.00,54,746,800.00
09/01/2005,12:31,1120.00,1120.25,1120.00,1120.00,40,877,917.00
09/01/2005,12:32,1120.00,1120.75,1120.00,1120.50,449,312,761.00
09/01/2005,12:33,1120.50,1121.25,1120.50,1121.00,1345,929,2274.00
09/01/2005,12:34,1120.75,1121.25,1120.50,1120.75,609,539,1148.00
09/01/2005,12:35,1120.75,1121.00,1119.75,1120.00,157,1964,2121.00
09/01/2005,12:36,1119.75,1120.00,1119.75,1119.75,348,129,477.00
09/01/2005,12:37,1120.00,1120.00,1119.50,1119.75,118,278,396.00
09/01/2005,12:38,1119.75,1120.00,1119.50,1120.00,609,26,635.00
09/01/2005,12:39,1120.00,1120.25,1119.75,1120.25,286,2,288.00
09/01/2005,12:40,1120.00,1120.00,1119.25,1119.25,38,1215,1253.00
09/01/2005,12:41,1119.25,1119.25,1118.25,1118.25,673,4068,4741.00
09/01/2005,12:42,1118.50,1118.50,1117.50,1118.00,2071,3748,5819.00
09/01/2005,12:43,1118.00,1118.25,1117.75,1118.00,927,528,1455.00
09/01/2005,12:44,1117.75,1118.00,1117.25,1117.50,1730,2328,4058.00
09/01/2005,12:45,1117.25,1117.75,1117.25,1117.75,1083,585,1668.00
09/01/2005,12:46,1117.75,1118.00,1117.25,1117.50,1597,2487,4084.00
09/01/2005,12:47,1117.75,1118.25,1117.25,1118.00,1366,849,2215.00
09/01/2005,12:48,1118.00,1118.00,1117.50,1117.75,406,602,1008.00
09/01/2005,12:49,1117.75,1118.00,1117.75,1118.00,24,40,64.00
09/01/2005,12:50,1117.75,1118.00,1117.50,1117.75,5,208,213.00
09/01/2005,12:51,1117.75,1117.75,1117.25,1117.50,1352,1025,2377.00
09/01/2005,12:52,1117.25,1117.50,1116.75,1117.00,886,3451,4337.00
09/01/2005,12:53,1116.75,1117.25,1116.75,1117.00,622,778,1400.00
09/01/2005,12:54,1116.75,1117.25,1116.75,1117.00,1200,251,1451.00
09/01/2005,12:55,1117.25,1117.75,1117.00,1117.75,1281,25,1306.00
09/01/2005,12:56,1117.75,1117.75,1117.50,1117.75,375,19,394.00
09/01/2005,12:57,1118.00,1118.25,1117.75,1117.75,1031,337,1368.00
09/01/2005,12:58,1117.75,1118.00,1117.25,1117.25,429,1556,1985.00
09/01/2005,12:59,1117.50,1118.00,1117.00,1117.50,1290,1552,2842.00
09/01/2005,13:00,1117.25,1117.75,1117.25,1117.50,189,297,486.00
09/01/2005,13:01,1117.50,1117.75,1117.25,1117.25,333,703,1036.00
09/01/2005,13:02,1117.25,1117.25,1116.25,1116.50,1220,3338,4558.00
09/01/2005,13:03,1116.75,1117.00,1116.25,1116.50,975,1719,2694.00
09/01/2005,13:04,1116.50,1116.50,1115.50,1116.00,996,3732,4728.00
09/01/2005,13:05,1115.75,1116.00,1115.50,1116.00,1262,665,1927.00
09/01/2005,13:06,1116.00,1116.00,1114.75,1114.75,1874,4884,6758.00
09/01/2005,13:07,1115.00,1115.75,1114.75,1115.50,2288,1659,3947.00
09/01/2005,13:08,1115.25,1115.50,1114.75,1115.00,148,1656,1804.00
09/01/2005,13:09,1115.25,1116.25,1115.25,1116.25,1918,324,2242.00
09/01/2005,13:10,1116.25,1116.25,1115.50,1115.75,216,1672,1888.00
09/01/2005,13:11,1115.75,1117.00,1115.75,1117.00,2037,554,2591.00
09/01/2005,13:12,1116.75,1117.75,1116.75,1117.00,2467,1751,4218.00
09/01/2005,13:13,1116.75,1117.25,1116.75,1116.75,197,491,688.00
09/01/2005,13:14,1117.00,1117.00,1116.25,1116.50,716,1531,2247.00
09/01/2005,13:15,1116.50,1117.00,1116.25,1116.75,988,103,1091.00
09/01/2005,13:16,1116.75,1117.25,1116.75,1117.00,647,409,1056.00
09/01/2005,13:17,1117.00,1117.50,1117.00,1117.25,551,486,1037.00
09/01/2005,13:18,1117.25,1117.50,1116.75,1117.00,217,1212,1429.00
09/01/2005,13:19,1117.25,1117.25,1116.50,1117.00,604,1480,2084.00
09/01/2005,13:20,1117.25,1117.25,1116.50,1116.75,257,425,682.00
09/01/2005,13:21,1117.00,1117.75,1116.75,1117.75,1080,137,1217.00
09/01/2005,13:22,1117.75,1118.50,1117.25,1118.50,1900,447,2347.00
09/01/2005,13:23,1118.50,1119.25,1118.00,1118.50,3180,1531,4711.00
09/01/2005,13:24,1118.75,1118.75,1118.00,1118.00,597,1375,1972.00
09/01/2005,13:25,1118.00,1118.75,1118.00,1118.25,594,335,929.00
09/01/2005,13:26,1118.25,1118.50,1117.75,1117.75,230,791,1021.00
09/01/2005,13:27,1117.75,1118.25,1117.75,1117.75,359,214,573.00
09/01/2005,13:28,1117.75,1118.00,1117.00,1117.25,326,1893,2219.00
09/01/2005,13:29,1117.00,1117.50,1117.00,1117.50,945,248,1193.00
09/01/2005,13:30,1117.25,1117.75,1117.25,1117.50,447,466,913.00
09/01/2005,13:31,1117.50,1118.00,1117.00,1117.75,1433,1164,2597.00
09/01/2005,13:32,1117.50,1118.50,1117.50,1118.25,704,421,1125.00
09/01/2005,13:33,1118.25,1119.00,1118.00,1119.00,2048,514,2562.00
09/01/2005,13:34,1119.00,1120.00,1118.75,1119.75,2993,1232,4225.00
09/01/2005,13:35,1120.00,1120.25,1119.25,1119.50,2732,1670,4402.00
09/01/2005,13:36,1119.75,1119.75,1119.25,1119.50,716,469,1185.00
09/01/2005,13:37,1119.50,1119.50,1118.75,1118.75,305,750,1055.00
09/01/2005,13:38,1118.75,1118.75,1118.50,1118.75,382,959,1341.00
09/01/2005,13:39,1118.75,1119.00,1118.50,1118.50,309,255,564.00
09/01/2005,13:40,1118.75,1119.25,1118.50,1119.25,1151,34,1185.00
09/01/2005,13:41,1119.25,1120.75,1119.00,1120.25,4957,1537,6494.00
09/01/2005,13:42,1120.25,1120.50,1119.75,1119.75,240,953,1193.00
09/01/2005,13:43,1119.75,1120.25,1119.75,1120.00,619,121,740.00
09/01/2005,13:44,1120.00,1120.50,1119.25,1119.50,392,1126,1518.00
09/01/2005,13:45,1119.50,1119.75,1119.25,1119.50,316,215,531.00
09/01/2005,13:46,1119.25,1119.75,1119.25,1119.75,164,47,211.00
09/01/2005,13:47,1119.50,1119.75,1119.50,1119.75,316,38,354.00
09/01/2005,13:48,1119.75,1120.50,1119.75,1120.00,696,667,1363.00
09/01/2005,13:49,1120.25,1120.25,1118.75,1118.75,152,1892,2044.00
09/01/2005,13:50,1118.75,1119.00,1118.25,1118.50,1260,1113,2373.00
09/01/2005,13:51,1118.50,1118.75,1118.00,1118.25,867,2357,3224.00
09/01/2005,13:52,1118.25,1118.75,1118.25,1118.75,854,291,1145.00
09/01/2005,13:53,1118.75,1118.75,1118.50,1118.50,337,453,790.00
09/01/2005,13:54,1118.50,1119.50,1118.50,1119.00,1442,628,2070.00
09/01/2005,13:55,1119.00,1120.25,1119.00,1119.75,1663,657,2320.00
09/01/2005,13:56,1119.75,1119.75,1119.00,1119.25,404,917,1321.00
09/01/2005,13:57,1119.00,1119.50,1119.00,1119.00,158,727,885.00
09/01/2005,13:58,1118.75,1119.00,1118.50,1118.75,343,636,979.00
09/01/2005,13:59,1119.00,1119.00,1117.50,1117.75,806,2717,3523.00
09/01/2005,14:00,1117.75,1119.00,1117.75,1118.50,1181,859,2040.00
09/01/2005,14:01,1118.50,1119.00,1118.25,1119.00,388,125,513.00
09/01/2005,14:02,1119.00,1119.50,1119.00,1119.50,1222,226,1448.00
09/01/2005,14:03,1119.25,1120.50,1119.25,1119.75,2014,1840,3854.00
09/01/2005,14:04,1119.75,1120.00,1119.00,1119.25,189,833,1022.00
09/01/2005,14:05,1119.25,1120.25,1119.00,1119.75,804,477,1281.00
09/01/2005,14:06,1119.50,1119.75,1119.25,1119.50,205,306,511.00
09/01/2005,14:07,1119.50,1120.00,1119.25,1120.00,294,339,633.00
09/01/2005,14:08,1120.00,1120.00,1119.00,1119.00,130,1145,1275.00
09/01/2005,14:09,1119.00,1119.50,1119.00,1119.50,142,176,318.00
09/01/2005,14:10,1119.25,1119.25,1119.00,1119.25,394,61,455.00
09/01/2005,14:11,1119.00,1119.50,1119.00,1119.50,581,135,716.00
09/01/2005,14:12,1119.50,1119.50,1118.25,1118.75,604,2040,2644.00
09/01/2005,14:13,1118.75,1119.25,1118.50,1119.00,666,546,1212.00
09/01/2005,14:14,1118.75,1119.00,1118.50,1118.75,92,145,237.00
09/01/2005,14:15,1118.75,1119.75,1118.75,1119.50,880,206,1086.00
09/01/2005,14:16,1119.50,1119.50,1119.00,1119.25,161,151,312.00
09/01/2005,14:17,1119.25,1119.50,1119.00,1119.00,203,535,738.00
09/01/2005,14:18,1119.00,1120.00,1119.00,1120.00,1020,146,1166.00
09/01/2005,14:19,1119.75,1120.50,1119.75,1119.75,2228,953,3181.00
09/01/2005,14:20,1120.00,1120.00,1118.75,1118.75,83,1267,1350.00
09/01/2005,14:21,1118.75,1119.50,1118.75,1119.25,708,203,911.00
09/01/2005,14:22,1119.50,1119.75,1119.50,1119.50,171,443,614.00
09/01/2005,14:23,1119.50,1119.75,1119.25,1119.25,27,513,540.00
09/01/2005,14:24,1119.00,1119.25,1119.00,1119.00,23,980,1003.00
09/01/2005,14:25,1119.00,1119.00,1118.75,1118.75,55,33,88.00
09/01/2005,14:26,1119.00,1119.75,1118.75,1118.75,1039,1164,2203.00
09/01/2005,14:27,1119.00,1119.50,1119.00,1119.00,315,387,702.00
09/01/2005,14:28,1119.25,1119.25,1118.25,1118.50,455,1158,1613.00
09/01/2005,14:29,1118.50,1119.00,1118.50,1118.75,448,475,923.00
09/01/2005,14:30,1118.75,1119.00,1118.75,1118.75,25,200,225.00
09/01/2005,14:31,1118.75,1119.50,1118.50,1119.50,882,274,1156.00
09/01/2005,14:32,1119.25,1119.50,1118.75,1119.00,188,595,783.00
09/01/2005,14:33,1119.00,1119.25,1118.75,1119.00,135,264,399.00
09/01/2005,14:34,1118.75,1119.00,1118.75,1118.75,32,627,659.00
09/01/2005,14:35,1119.00,1119.00,1118.00,1118.50,616,2413,3029.00
09/01/2005,14:36,1118.50,1118.50,1118.25,1118.50,249,34,283.00
09/01/2005,14:37,1118.25,1118.75,1118.25,1118.75,165,183,348.00
09/01/2005,14:38,1118.75,1119.00,1118.50,1118.75,170,74,244.00
09/01/2005,14:39,1119.00,1119.00,1118.75,1119.00,139,209,348.00
09/01/2005,14:40,1118.75,1119.00,1118.50,1118.75,391,634,1025.00
09/01/2005,14:41,1118.50,1118.75,1117.75,1118.50,1645,2776,4421.00
09/01/2005,14:42,1118.25,1118.50,1118.25,1118.50,39,281,320.00
09/01/2005,14:43,1118.25,1119.25,1118.25,1118.25,1861,836,2697.00
09/01/2005,14:44,1118.50,1118.75,1118.25,1118.25,613,82,695.00
09/01/2005,14:45,1118.50,1119.00,1118.25,1118.50,596,308,904.00
09/01/2005,14:46,1118.75,1118.75,1118.25,1118.75,1907,533,2440.00
09/01/2005,14:47,1118.75,1119.00,1118.25,1118.50,361,1122,1483.00
09/01/2005,14:48,1118.25,1119.00,1118.25,1118.75,483,196,679.00
09/01/2005,14:49,1118.75,1119.75,1118.75,1119.75,2227,952,3179.00
09/01/2005,14:50,1119.50,1120.00,1119.25,1119.75,1608,770,2378.00
09/01/2005,14:51,1119.75,1119.75,1119.00,1119.25,223,973,1196.00
09/01/2005,14:52,1119.25,1119.50,1119.00,1119.00,667,1132,1799.00
09/01/2005,14:53,1119.25,1119.25,1119.00,1119.00,337,1208,1545.00
09/01/2005,14:54,1119.00,1119.00,1118.75,1119.00,675,549,1224.00
09/01/2005,14:55,1119.00,1119.25,1118.75,1119.00,138,376,514.00
09/01/2005,14:56,1119.00,1119.25,1118.75,1119.00,829,376,1205.00
09/01/2005,14:57,1119.00,1119.00,1118.50,1118.75,745,792,1537.00
09/01/2005,14:58,1118.75,1118.75,1118.00,1118.00,1087,2186,3273.00
09/01/2005,14:59,1118.25,1118.50,1117.75,1118.00,815,3421,4236.00
09/01/2005,15:00,1118.00,1118.75,1117.75,1118.75,3759,2250,6009.00
09/01/2005,15:01,1118.75,1119.00,1118.00,1118.25,2383,4250,6633.00
09/01/2005,15:02,1118.50,1118.50,1118.00,1118.25,1022,594,1616.00
09/01/2005,15:03,1118.25,1118.50,1118.00,1118.25,870,379,1249.00
09/01/2005,15:04,1118.00,1118.50,1117.75,1118.00,405,1498,1903.00
09/01/2005,15:05,1117.75,1118.25,1117.75,1118.00,536,356,892.00
09/01/2005,15:06,1118.00,1118.75,1118.00,1118.50,1345,689,2034.00
09/01/2005,15:07,1118.50,1118.75,1118.50,1118.50,42,181,223.00
09/01/2005,15:08,1118.75,1119.00,1118.25,1119.00,1567,757,2324.00
09/01/2005,15:09,1119.00,1119.00,1118.25,1118.50,599,1138,1737.00
09/01/2005,15:10,1118.25,1118.75,1118.25,1118.25,246,300,546.00
09/01/2005,15:11,1118.50,1118.50,1118.00,1118.00,146,772,918.00
09/01/2005,15:12,1118.25,1118.25,1117.75,1117.75,600,3118,3718.00
09/01/2005,15:13,1118.00,1118.00,1117.50,1117.75,95,1934,2029.00
09/01/2005,15:14,1117.75,1118.00,1117.50,1117.75,1002,178,1180.00
09/01/2005,15:15,1117.75,1118.00,1117.50,1118.00,1435,2775,4210.00
09/01/2005,15:16,1118.00,1118.00,1118.00,1118.00,45,0,45.00
09/01/2005,15:31,1117.75,1118.00,1117.50,1117.75,6,165,171.00
09/01/2005,15:32,1117.50,1117.75,1117.50,1117.75,11,50,61.00
09/01/2005,15:33,1117.75,1117.75,1117.50,1117.50,5,31,36.00
09/01/2005,15:34,1117.50,1117.50,1117.25,1117.50,28,143,171.00
09/01/2005,15:35,1117.50,1117.50,1117.50,1117.50,2,0,2.00
09/01/2005,15:36,1117.25,1117.25,1117.25,1117.25,0,2,2.00
09/01/2005,15:37,1117.50,1117.50,1117.25,1117.25,6,10,16.00
09/01/2005,15:38,1117.50,1117.50,1117.50,1117.50,14,0,14.00
09/01/2005,15:40,1117.25,1117.25,1117.25,1117.25,0,2,2.00
09/01/2005,15:41,1117.25,1117.50,1117.25,1117.25,77,2,79.00
09/01/2005,15:42,1117.50,1117.75,1117.50,1117.75,36,0,36.00
09/01/2005,15:43,1117.50,1117.50,1117.25,1117.50,30,80,110.00
09/01/2005,15:44,1117.50,1117.50,1117.25,1117.50,12,21,33.00
09/01/2005,15:45,1117.50,1117.50,1117.25,1117.25,4,4,8.00
09/01/2005,15:47,1117.25,1117.25,1117.25,1117.25,0,1,1.00
09/01/2005,15:49,1117.25,1117.25,1117.25,1117.25,0,1,1.00
09/01/2005,15:50,1117.25,1117.50,1117.25,1117.50,6,1,7.00
09/01/2005,15:51,1117.50,1117.50,1117.50,1117.50,9,0,9.00
09/01/2005,15:54,1117.50,1117.50,1117.25,1117.50,50,43,93.00
09/01/2005,15:55,1117.50,1117.50,1117.25,1117.25,2,1,3.00
09/01/2005,15:56,1117.50,1117.50,1117.50,1117.50,10,0,10.00
09/01/2005,15:57,1117.50,1117.50,1117.50,1117.50,3,0,3.00
09/01/2005,15:58,1117.50,1117.50,1117.50,1117.50,1,0,1.00
09/01/2005,15:59,1117.50,1117.50,1117.50,1117.50,2,0,2.00
09/01/2005,16:00,1117.50,1117.50,1117.25,1117.50,12,10,22.00
09/01/2005,17:01,1118.00,1118.00,1118.00,1118.00,0,57,57.00
09/01/2005,17:02,1117.75,1117.75,1117.75,1117.75,0,5,5.00
09/01/2005,17:03,1118.00,1118.00,1118.00,1118.00,40,0,40.00
09/01/2005,17:04,1118.25,1118.25,1118.25,1118.25,111,0,111.00
09/01/2005,17:05,1118.25,1118.50,1118.00,1118.00,105,7,112.00
09/01/2005,17:06,1118.25,1118.50,1118.00,1118.25,16,25,41.00
09/01/2005,17:07,1118.25,1118.25,1118.25,1118.25,15,0,15.00
09/01/2005,17:09,1118.00,1118.00,1118.00,1118.00,0,2,2.00
09/01/2005,17:11,1118.00,1118.00,1118.00,1118.00,0,92,92.00
09/01/2005,17:12,1118.00,1118.00,1117.75,1117.75,0,6,6.00
09/01/2005,17:13,1118.00,1118.00,1117.75,1117.75,2,1,3.00
09/01/2005,17:17,1117.75,1117.75,1117.75,1117.75,0,2,2.00
09/01/2005,17:19,1117.75,1117.75,1117.75,1117.75,0,1,1.00
09/01/2005,17:20,1117.75,1117.75,1117.75,1117.75,0,1,1.00
09/01/2005,17:21,1117.75,1117.75,1117.75,1117.75,0,1,1.00
09/01/2005,17:25,1118.00,1118.00,1118.00,1118.00,5,0,5.00
09/01/2005,17:26,1117.75,1117.75,1117.75,1117.75,0,1,1.00
09/01/2005,17:27,1117.75,1117.75,1117.75,1117.75,0,1,1.00
09/01/2005,17:29,1118.00,1118.00,1118.00,1118.00,15,0,15.00
09/01/2005,17:30,1117.75,1118.00,1117.75,1118.00,20,10,30.00
09/01/2005,17:32,1118.00,1118.00,1118.00,1118.00,44,0,44.00
09/01/2005,17:33,1118.00,1118.00,1118.00,1118.00,5,0,5.00
09/01/2005,17:34,1118.00,1118.00,1118.00,1118.00,6,0,6.00
09/01/2005,17:35,1118.00,1118.00,1118.00,1118.00,6,0,6.00
09/01/2005,17:37,1118.25,1118.25,1118.00,1118.00,1,3,4.00
09/01/2005,17:39,1118.00,1118.00,1118.00,1118.00,0,6,6.00
09/01/2005,17:41,1118.00,1118.00,1118.00,1118.00,0,13,13.00
09/01/2005,17:45,1118.00,1118.00,1118.00,1118.00,0,32,32.00
09/01/2005,17:51,1118.00,1118.00,1118.00,1118.00,0,1,1.00
09/01/2005,17:52,1118.00,1118.00,1118.00,1118.00,0,3,3.00
09/01/2005,17:57,1117.75,1117.75,1117.75,1117.75,0,1,1.00
09/01/2005,17:59,1118.00,1118.00,1118.00,1118.00,4,0,4.00
09/01/2005,18:00,1118.25,1118.25,1118.25,1118.25,1,0,1.00
09/01/2005,18:02,1118.00,1118.00,1118.00,1118.00,0,6,6.00
09/01/2005,18:05,1118.00,1118.00,1118.00,1118.00,0,1,1.00
09/01/2005,18:11,1118.00,1118.00,1118.00,1118.00,0,1,1.00
09/01/2005,18:14,1118.00,1118.25,1118.00,1118.25,1,1,2.00
09/01/2005,18:16,1118.25,1118.25,1118.00,1118.00,10,2,12.00
09/01/2005,18:17,1118.00,1118.00,1118.00,1118.00,0,10,10.00
09/01/2005,18:19,1118.00,1118.00,1118.00,1118.00,0,5,5.00
09/01/2005,18:22,1118.25,1118.25,1117.75,1117.75,1,10,11.00
09/01/2005,18:25,1118.00,1118.00,1117.75,1117.75,1,3,4.00
09/01/2005,18:27,1117.75,1117.75,1117.75,1117.75,0,1,1.00
09/01/2005,18:29,1117.75,1117.75,1117.75,1117.75,0,1,1.00
09/01/2005,18:32,1117.75,1117.75,1117.75,1117.75,0,2,2.00
09/01/2005,18:38,1118.00,1118.00,1117.75,1117.75,1,89,90.00
09/01/2005,18:39,1117.75,1117.75,1117.75,1117.75,0,1,1.00
09/01/2005,18:45,1117.75,1117.75,1117.75,1117.75,0,5,5.00
09/01/2005,18:48,1117.75,1117.75,1117.75,1117.75,0,1,1.00
09/01/2005,18:49,1117.50,1117.50,1117.50,1117.50,0,14,14.00
09/01/2005,18:50,1117.50,1117.50,1117.50,1117.50,0,5,5.00
09/01/2005,18:51,1117.75,1117.75,1117.75,1117.75,34,0,34.00
09/01/2005,18:55,1117.75,1117.75,1117.75,1117.75,8,0,8.00
09/01/2005,19:05,1117.50,1117.50,1117.50,1117.50,0,53,53.00
09/01/2005,19:06,1117.50,1117.75,1117.50,1117.75,1,50,51.00
09/01/2005,19:08,1117.75,1117.75,1117.50,1117.50,15,1,16.00
09/01/2005,19:10,1117.50,1117.50,1117.50,1117.50,0,13,13.00
09/01/2005,19:13,1117.50,1117.50,1117.50,1117.50,0,1,1.00
09/01/2005,19:14,1117.25,1117.50,1117.25,1117.50,1,2,3.00
09/01/2005,19:16,1117.50,1117.50,1117.50,1117.50,4,0,4.00
09/01/2005,19:19,1117.50,1117.50,1117.50,1117.50,2,0,2.00
09/01/2005,19:20,1117.50,1117.50,1117.50,1117.50,15,0,15.00
09/01/2005,19:23,1117.50,1117.50,1117.50,1117.50,5,0,5.00
09/01/2005,19:24,1117.25,1117.25,1117.25,1117.25,0,11,11.00
09/01/2005,19:26,1117.50,1117.50,1117.25,1117.25,14,7,21.00
09/01/2005,19:28,1117.50,1117.50,1117.50,1117.50,2,0,2.00
09/01/2005,19:30,1117.25,1117.25,1117.25,1117.25,0,1,1.00
09/01/2005,19:32,1117.50,1117.50,1117.50,1117.50,1,0,1.00
09/01/2005,19:33,1117.50,1117.50,1117.25,1117.25,1,1,2.00
09/01/2005,19:34,1117.50,1117.50,1117.50,1117.50,10,0,10.00
09/01/2005,19:36,1117.25,1117.25,1117.25,1117.25,0,2,2.00
09/01/2005,19:38,1117.50,1117.50,1117.50,1117.50,20,0,20.00
09/01/2005,19:41,1117.50,1117.50,1117.50,1117.50,6,0,6.00
09/01/2005,19:42,1117.50,1117.50,1117.50,1117.50,5,0,5.00
09/01/2005,19:43,1117.50,1117.50,1117.50,1117.50,5,0,5.00
09/01/2005,19:48,1117.25,1117.25,1117.25,1117.25,0,97,97.00
09/01/2005,19:51,1117.50,1117.50,1117.25,1117.25,1,5,6.00
09/01/2005,19:53,1117.50,1117.50,1117.50,1117.50,3,0,3.00
09/01/2005,19:54,1117.25,1117.25,1117.25,1117.25,0,4,4.00
09/01/2005,19:56,1117.25,1117.25,1117.25,1117.25,0,1,1.00
09/01/2005,19:57,1117.50,1117.50,1117.50,1117.50,10,0,10.00
09/01/2005,19:59,1117.25,1117.25,1117.25,1117.25,0,50,50.00
09/01/2005,20:01,1117.50,1117.50,1117.25,1117.50,20,3,23.00
09/01/2005,20:02,1117.50,1117.50,1117.50,1117.50,22,0,22.00
09/01/2005,20:04,1117.50,1117.50,1117.50,1117.50,3,0,3.00
09/01/2005,20:07,1117.50,1117.50,1117.50,1117.50,8,0,8.00
09/01/2005,20:09,1117.50,1117.50,1117.50,1117.50,5,0,5.00
09/01/2005,20:10,1117.50,1117.50,1117.50,1117.50,13,0,13.00
09/01/2005,20:11,1117.50,1117.50,1117.50,1117.50,7,0,7.00
09/01/2005,20:12,1117.50,1117.50,1117.25,1117.25,4,2,6.00
09/01/2005,20:13,1117.50,1117.50,1117.50,1117.50,7,0,7.00
09/01/2005,20:14,1117.50,1117.50,1117.50,1117.50,3,0,3.00
09/01/2005,20:15,1117.25,1117.50,1117.25,1117.50,4,1,5.00
09/01/2005,20:16,1117.50,1117.50,1117.50,1117.50,1,0,1.00
09/01/2005,20:17,1117.50,1117.50,1117.50,1117.50,14,0,14.00
09/01/2005,20:19,1117.50,1117.50,1117.50,1117.50,1,0,1.00
09/01/2005,20:20,1117.50,1117.75,1117.25,1117.50,17,6,23.00
09/01/2005,20:21,1117.50,1117.50,1117.50,1117.50,0,1,1.00
09/01/2005,20:22,1117.50,1117.50,1117.50,1117.50,0,2,2.00
09/01/2005,20:23,1117.50,1117.50,1117.50,1117.50,0,6,6.00
09/01/2005,20:32,1117.25,1117.25,1117.25,1117.25,0,1,1.00
09/01/2005,20:33,1117.50,1117.50,1117.50,1117.50,3,0,3.00
09/01/2005,20:34,1117.25,1117.25,1117.25,1117.25,0,2,2.00
09/01/2005,20:35,1117.25,1117.25,1117.25,1117.25,0,4,4.00
09/01/2005,20:36,1117.25,1117.25,1117.00,1117.00,0,58,58.00
09/01/2005,20:39,1117.00,1117.00,1117.00,1117.00,0,3,3.00
09/01/2005,20:40,1117.25,1117.25,1117.25,1117.25,1,0,1.00
09/01/2005,20:42,1117.25,1117.25,1117.00,1117.00,1,3,4.00
09/01/2005,20:50,1117.00,1117.00,1117.00,1117.00,0,3,3.00
09/01/2005,20:52,1117.00,1117.00,1117.00,1117.00,0,5,5.00
09/01/2005,20:53,1117.00,1117.00,1117.00,1117.00,0,5,5.00
09/01/2005,20:54,1117.25,1117.25,1117.25,1117.25,1,0,1.00
09/01/2005,20:56,1117.25,1117.25,1117.00,1117.25,12,7,19.00
09/01/2005,20:59,1117.00,1117.00,1117.00,1117.00,0,1,1.00
09/01/2005,21:02,1117.00,1117.00,1117.00,1117.00,0,33,33.00
09/01/2005,21:03,1117.00,1117.00,1116.75,1116.75,0,25,25.00
09/01/2005,21:05,1117.00,1117.00,1117.00,1117.00,15,0,15.00
09/01/2005,21:06,1117.00,1117.00,1117.00,1117.00,8,0,8.00
09/01/2005,21:07,1117.00,1117.00,1117.00,1117.00,1,0,1.00
09/01/2005,21:08,1117.00,1117.00,1117.00,1117.00,5,0,5.00
09/01/2005,21:12,1116.75,1116.75,1116.75,1116.75,0,7,7.00
09/01/2005,21:13,1116.75,1116.75,1116.75,1116.75,0,1,1.00
09/01/2005,21:15,1116.75,1116.75,1116.50,1116.50,0,151,151.00
09/01/2005,21:16,1116.50,1116.50,1116.50,1116.50,0,1,1.00
09/01/2005,21:17,1116.50,1116.50,1116.50,1116.50,0,1,1.00
09/01/2005,21:18,1116.50,1116.50,1116.50,1116.50,0,3,3.00
09/01/2005,21:19,1116.50,1116.50,1116.50,1116.50,0,5,5.00
09/01/2005,21:20,1116.50,1116.50,1116.50,1116.50,0,40,40.00
09/01/2005,21:21,1116.50,1116.50,1116.50,1116.50,0,7,7.00
09/01/2005,21:22,1116.50,1116.50,1116.50,1116.50,0,5,5.00
09/01/2005,21:23,1116.50,1116.50,1116.50,1116.50,0,1,1.00
09/01/2005,21:27,1116.50,1116.75,1116.50,1116.50,4,3,7.00
09/01/2005,21:28,1116.75,1116.75,1116.75,1116.75,5,0,5.00
09/01/2005,21:30,1116.75,1116.75,1116.75,1116.75,59,0,59.00
09/01/2005,21:31,1116.75,1116.75,1116.75,1116.75,1,0,1.00
09/01/2005,21:32,1116.75,1116.75,1116.75,1116.75,1,0,1.00
09/01/2005,21:33,1116.75,1116.75,1116.75,1116.75,1,0,1.00
09/01/2005,21:34,1116.75,1116.75,1116.75,1116.75,2,0,2.00
09/01/2005,21:35,1117.00,1117.00,1116.75,1116.75,1,27,28.00
09/01/2005,21:37,1116.50,1116.50,1116.50,1116.50,0,1,1.00
09/01/2005,21:38,1116.75,1116.75,1116.75,1116.75,1,0,1.00
09/01/2005,21:39,1116.75,1116.75,1116.75,1116.75,10,0,10.00
09/01/2005,21:40,1116.75,1116.75,1116.75,1116.75,5,0,5.00
09/01/2005,21:41,1116.75,1116.75,1116.50,1116.75,10,1,11.00
09/01/2005,21:44,1116.50,1116.50,1116.50,1116.50,0,2,2.00
09/01/2005,21:50,1116.75,1116.75,1116.75,1116.75,10,0,10.00
09/01/2005,21:52,1116.75,1116.75,1116.75,1116.75,5,0,5.00
09/01/2005,21:53,1116.75,1116.75,1116.75,1116.75,5,0,5.00
09/01/2005,21:54,1116.75,1116.75,1116.75,1116.75,5,0,5.00
09/01/2005,21:55,1116.50,1116.75,1116.50,1116.50,1,4,5.00
09/01/2005,21:57,1116.50,1116.50,1116.50,1116.50,0,1,1.00
09/01/2005,21:59,1116.50,1116.50,1116.50,1116.50,0,2,2.00
09/01/2005,22:01,1116.50,1116.50,1116.50,1116.50,0,10,10.00
09/01/2005,22:05,1116.50,1116.50,1116.50,1116.50,0,1,1.00
09/01/2005,22:06,1116.75,1116.75,1116.75,1116.75,3,0,3.00
09/01/2005,22:07,1116.75,1116.75,1116.75,1116.75,2,0,2.00
09/01/2005,22:08,1116.75,1116.75,1116.75,1116.75,5,0,5.00
09/01/2005,22:14,1116.75,1116.75,1116.50,1116.50,5,5,10.00
09/01/2005,22:17,1116.75,1116.75,1116.75,1116.75,7,0,7.00
09/01/2005,22:25,1116.75,1116.75,1116.75,1116.75,5,0,5.00
09/01/2005,22:26,1116.75,1116.75,1116.50,1116.50,4,1,5.00
09/01/2005,22:28,1116.75,1116.75,1116.75,1116.75,5,0,5.00
09/01/2005,22:32,1116.50,1116.50,1116.50,1116.50,0,5,5.00
09/01/2005,22:33,1116.50,1116.50,1116.50,1116.50,0,5,5.00
09/01/2005,22:34,1116.50,1116.50,1116.50,1116.50,0,1,1.00
09/01/2005,22:37,1116.50,1116.50,1116.50,1116.50,0,1,1.00
09/01/2005,22:39,1116.50,1116.50,1116.50,1116.50,0,1,1.00
09/01/2005,22:43,1116.75,1116.75,1116.75,1116.75,25,0,25.00
09/01/2005,22:44,1116.75,1116.75,1116.75,1116.75,22,0,22.00
09/01/2005,22:46,1116.75,1117.00,1116.75,1117.00,83,0,83.00
09/01/2005,22:49,1116.75,1117.00,1116.75,1117.00,25,1,26.00
09/01/2005,22:50,1117.00,1117.00,1117.00,1117.00,2,0,2.00
09/01/2005,22:55,1117.00,1117.00,1117.00,1117.00,14,0,14.00
09/01/2005,22:56,1117.00,1117.00,1117.00,1117.00,5,0,5.00
09/01/2005,22:57,1117.00,1117.00,1117.00,1117.00,4,0,4.00
09/01/2005,23:01,1117.00,1117.00,1117.00,1117.00,6,0,6.00
09/01/2005,23:02,1117.00,1117.00,1117.00,1117.00,1,0,1.00
09/01/2005,23:04,1117.00,1117.00,1117.00,1117.00,2,0,2.00
09/01/2005,23:05,1117.00,1117.00,1117.00,1117.00,1,0,1.00
09/01/2005,23:06,1117.00,1117.00,1117.00,1117.00,11,0,11.00
09/01/2005,23:08,1117.00,1117.00,1117.00,1117.00,2,0,2.00
09/01/2005,23:09,1117.25,1117.25,1117.25,1117.25,23,0,23.00
09/01/2005,23:12,1117.25,1117.25,1117.25,1117.25,20,0,20.00
09/01/2005,23:13,1117.25,1117.25,1117.25,1117.25,6,0,6.00
09/01/2005,23:15,1117.25,1117.50,1117.25,1117.50,24,0,24.00
09/01/2005,23:17,1117.50,1117.50,1117.50,1117.50,1,0,1.00
09/01/2005,23:21,1117.50,1117.50,1117.25,1117.25,10,6,16.00
09/01/2005,23:22,1117.50,1117.50,1117.50,1117.50,1,0,1.00
09/01/2005,23:23,1117.50,1117.50,1117.50,1117.50,15,0,15.00
09/01/2005,23:24,1117.25,1117.25,1117.25,1117.25,0,3,3.00
09/01/2005,23:25,1117.25,1117.25,1117.25,1117.25,0,2,2.00
09/01/2005,23:26,1117.25,1117.25,1117.25,1117.25,0,1,1.00
09/01/2005,23:27,1117.25,1117.25,1117.25,1117.25,0,3,3.00
09/01/2005,23:32,1117.50,1117.50,1117.25,1117.25,1,23,24.00
09/01/2005,23:33,1117.25,1117.25,1117.25,1117.25,0,5,5.00
09/01/2005,23:34,1117.25,1117.25,1117.25,1117.25,0,4,4.00
09/01/2005,23:38,1117.25,1117.25,1117.25,1117.25,0,2,2.00
09/01/2005,23:39,1117.25,1117.25,1117.25,1117.25,0,1,1.00
09/01/2005,23:44,1117.25,1117.50,1117.25,1117.50,1,1,2.00
09/01/2005,23:48,1117.25,1117.25,1117.25,1117.25,0,1,1.00
09/01/2005,23:53,1117.25,1117.25,1117.25,1117.25,0,5,5.00
09/01/2005,23:54,1117.25,1117.25,1117.25,1117.25,0,18,18.00
09/02/2005,00:00,1117.50,1117.50,1117.25,1117.25,1,1,2.00
09/02/2005,00:01,1117.25,1117.25,1117.25,1117.25,0,20,20.00
09/02/2005,00:12,1117.25,1117.25,1117.00,1117.00,0,20,20.00
09/02/2005,00:13,1117.00,1117.00,1116.75,1116.75,0,40,40.00
09/02/2005,00:15,1117.00,1117.00,1117.00,1117.00,4,0,4.00
09/02/2005,00:16,1117.00,1117.00,1117.00,1117.00,1,0,1.00
09/02/2005,00:20,1116.75,1116.75,1116.75,1116.75,0,15,15.00
09/02/2005,00:24,1116.75,1116.75,1116.75,1116.75,0,7,7.00
09/02/2005,00:30,1116.75,1117.00,1116.75,1117.00,1,1,2.00
09/02/2005,00:31,1117.00,1117.00,1117.00,1117.00,5,0,5.00
09/02/2005,00:32,1116.75,1116.75,1116.50,1116.50,0,6,6.00
09/02/2005,00:33,1116.75,1116.75,1116.75,1116.75,3,0,3.00
09/02/2005,00:42,1116.75,1116.75,1116.75,1116.75,1,0,1.00
09/02/2005,00:43,1116.75,1116.75,1116.75,1116.75,5,0,5.00
09/02/2005,00:44,1116.75,1116.75,1116.75,1116.75,1,0,1.00
09/02/2005,00:49,1116.75,1116.75,1116.75,1116.75,2,0,2.00
09/02/2005,00:54,1117.00,1117.25,1117.00,1117.25,20,0,20.00
09/02/2005,00:55,1117.00,1117.25,1116.75,1117.25,7,35,42.00
09/02/2005,00:56,1117.00,1117.00,1117.00,1117.00,0,12,12.00
09/02/2005,00:57,1117.00,1117.00,1117.00,1117.00,0,9,9.00
09/02/2005,00:58,1117.00,1117.00,1117.00,1117.00,0,3,3.00
09/02/2005,01:01,1117.00,1117.00,1117.00,1117.00,0,4,4.00
09/02/2005,01:03,1117.00,1117.00,1117.00,1117.00,0,1,1.00
09/02/2005,01:04,1117.25,1117.25,1117.25,1117.25,2,0,2.00
09/02/2005,01:05,1117.00,1117.00,1117.00,1117.00,0,5,5.00
09/02/2005,01:06,1117.25,1117.50,1117.25,1117.25,26,3,29.00
09/02/2005,01:07,1117.25,1117.50,1117.25,1117.50,4,6,10.00
09/02/2005,01:08,1117.25,1117.25,1117.25,1117.25,0,2,2.00
09/02/2005,01:11,1117.50,1117.75,1117.50,1117.75,21,0,21.00
09/02/2005,01:12,1117.75,1118.25,1117.75,1118.00,158,14,172.00
09/02/2005,01:13,1118.00,1118.00,1118.00,1118.00,0,5,5.00
09/02/2005,01:14,1118.00,1118.00,1117.75,1117.75,0,23,23.00
09/02/2005,01:15,1117.75,1117.75,1117.75,1117.75,0,24,24.00
09/02/2005,01:17,1117.50,1117.50,1117.50,1117.50,0,51,51.00
09/02/2005,01:18,1117.25,1117.25,1117.25,1117.25,0,125,125.00
09/02/2005,01:19,1117.25,1117.25,1117.00,1117.00,0,7,7.00
09/02/2005,01:20,1117.00,1117.00,1117.00,1117.00,0,2,2.00
09/02/2005,01:22,1117.00,1117.00,1117.00,1117.00,0,50,50.00
09/02/2005,01:23,1117.25,1117.25,1117.25,1117.25,1,0,1.00
09/02/2005,01:25,1117.25,1117.25,1117.25,1117.25,4,0,4.00
09/02/2005,01:26,1117.25,1117.25,1117.25,1117.25,1,0,1.00
09/02/2005,01:27,1117.00,1117.00,1117.00,1117.00,0,16,16.00
09/02/2005,01:29,1117.00,1117.25,1117.00,1117.25,16,3,19.00
09/02/2005,01:30,1117.25,1117.25,1117.25,1117.25,26,0,26.00
09/02/2005,01:31,1117.25,1117.25,1117.25,1117.25,24,0,24.00
09/02/2005,01:32,1117.25,1117.25,1117.25,1117.25,3,0,3.00
09/02/2005,01:33,1117.25,1117.25,1117.25,1117.25,28,0,28.00
09/02/2005,01:35,1117.00,1117.25,1117.00,1117.25,49,15,64.00
09/02/2005,01:36,1117.50,1117.50,1117.50,1117.50,5,0,5.00
09/02/2005,01:37,1117.50,1117.50,1117.50,1117.50,5,0,5.00
09/02/2005,01:38,1117.50,1117.50,1117.50,1117.50,25,0,25.00
09/02/2005,01:39,1117.25,1117.25,1117.25,1117.25,0,51,51.00
09/02/2005,01:41,1117.25,1117.25,1117.25,1117.25,0,7,7.00
09/02/2005,01:43,1117.25,1117.25,1117.25,1117.25,0,25,25.00
09/02/2005,01:44,1117.25,1117.25,1117.25,1117.25,0,46,46.00
09/02/2005,01:45,1117.25,1117.25,1117.25,1117.25,0,27,27.00
09/02/2005,01:46,1117.25,1117.25,1117.25,1117.25,0,46,46.00
09/02/2005,01:47,1117.25,1117.25,1117.25,1117.25,0,3,3.00
09/02/2005,01:48,1117.00,1117.25,1117.00,1117.25,2,1,3.00
09/02/2005,01:50,1117.25,1117.50,1117.25,1117.50,38,0,38.00
09/02/2005,01:51,1117.75,1118.00,1117.75,1118.00,39,0,39.00
09/02/2005,01:52,1118.00,1118.25,1118.00,1118.25,63,0,63.00
09/02/2005,01:53,1118.00,1118.00,1118.00,1118.00,0,5,5.00
09/02/2005,01:54,1118.00,1118.25,1118.00,1118.25,76,11,87.00
09/02/2005,01:55,1118.25,1118.25,1118.25,1118.25,13,0,13.00
09/02/2005,01:57,1118.25,1118.25,1118.25,1118.25,1,0,1.00
09/02/2005,01:58,1118.00,1118.25,1118.00,1118.25,16,2,18.00
09/02/2005,01:59,1118.25,1118.25,1118.25,1118.25,3,0,3.00
09/02/2005,02:01,1118.25,1118.50,1118.25,1118.50,262,11,273.00
09/02/2005,02:02,1118.50,1119.00,1118.50,1119.00,170,48,218.00
09/02/2005,02:03,1119.00,1119.25,1118.75,1119.25,236,5,241.00
09/02/2005,02:04,1119.00,1119.75,1119.00,1119.50,176,42,218.00
09/02/2005,02:05,1119.25,1119.50,1119.25,1119.50,43,33,76.00
09/02/2005,02:06,1119.50,1119.75,1119.50,1119.75,83,1,84.00
09/02/2005,02:07,1119.50,1119.50,1119.25,1119.50,4,35,39.00
09/02/2005,02:08,1119.50,1119.50,1119.50,1119.50,33,0,33.00
09/02/2005,02:09,1119.50,1119.50,1119.50,1119.50,33,0,33.00
09/02/2005,02:10,1119.50,1119.50,1119.50,1119.50,15,0,15.00
09/02/2005,02:11,1119.50,1120.00,1119.50,1120.00,215,0,215.00
09/02/2005,02:12,1119.75,1120.00,1119.75,1119.75,14,42,56.00
09/02/2005,02:13,1119.75,1120.25,1119.75,1120.00,44,37,81.00
09/02/2005,02:14,1120.00,1120.25,1120.00,1120.00,2,8,10.00
09/02/2005,02:15,1120.25,1120.25,1120.00,1120.00,1,13,14.00
09/02/2005,02:16,1119.75,1120.00,1119.75,1120.00,35,55,90.00
09/02/2005,02:17,1120.25,1120.25,1119.75,1120.00,9,26,35.00
09/02/2005,02:18,1120.25,1120.25,1120.00,1120.25,4,1,5.00
09/02/2005,02:19,1120.25,1120.25,1120.25,1120.25,1,0,1.00
09/02/2005,02:20,1120.25,1120.50,1120.00,1120.50,94,3,97.00
09/02/2005,02:21,1120.25,1120.50,1120.00,1120.00,3,67,70.00
09/02/2005,02:22,1120.00,1120.25,1120.00,1120.00,6,6,12.00
09/02/2005,02:23,1120.00,1120.25,1120.00,1120.25,10,3,13.00
09/02/2005,02:24,1120.00,1120.00,1120.00,1120.00,0,11,11.00
09/02/2005,02:25,1120.25,1120.50,1120.25,1120.50,53,47,100.00
09/02/2005,02:26,1120.25,1120.25,1119.50,1119.50,0,172,172.00
09/02/2005,02:27,1119.50,1119.75,1119.50,1119.75,6,44,50.00
09/02/2005,02:28,1119.75,1119.75,1119.50,1119.50,23,70,93.00
09/02/2005,02:29,1119.50,1119.75,1119.50,1119.50,1,28,29.00
09/02/2005,02:30,1119.75,1119.75,1119.25,1119.50,88,49,137.00
09/02/2005,02:31,1119.50,1119.50,1119.50,1119.50,7,0,7.00
09/02/2005,02:32,1119.50,1119.50,1119.50,1119.50,1,0,1.00
09/02/2005,02:33,1119.25,1119.25,1119.25,1119.25,0,17,17.00
09/02/2005,02:34,1119.25,1119.25,1119.25,1119.25,0,80,80.00
09/02/2005,02:35,1119.50,1119.50,1119.25,1119.25,1,7,8.00
09/02/2005,02:36,1119.25,1119.50,1119.25,1119.25,5,121,126.00
09/02/2005,02:37,1119.25,1119.25,1119.25,1119.25,0,9,9.00
09/02/2005,02:38,1119.25,1119.25,1119.25,1119.25,0,10,10.00
09/02/2005,02:39,1119.25,1119.25,1119.25,1119.25,0,1,1.00
09/02/2005,02:41,1119.25,1119.25,1119.25,1119.25,0,10,10.00
09/02/2005,02:43,1119.25,1119.50,1119.25,1119.50,16,1,17.00
09/02/2005,02:45,1119.50,1119.75,1119.50,1119.50,57,39,96.00
09/02/2005,02:46,1119.50,1119.75,1119.50,1119.75,2,13,15.00
09/02/2005,02:47,1119.50,1119.50,1119.50,1119.50,0,5,5.00
09/02/2005,02:48,1119.50,1119.50,1119.50,1119.50,0,29,29.00
09/02/2005,02:49,1119.50,1119.50,1119.50,1119.50,0,24,24.00
09/02/2005,02:50,1119.75,1120.00,1119.75,1120.00,57,0,57.00
09/02/2005,02:51,1119.75,1120.00,1119.75,1120.00,15,11,26.00
09/02/2005,02:52,1120.00,1120.25,1120.00,1120.25,119,10,129.00
09/02/2005,02:53,1120.25,1120.25,1120.00,1120.00,1,1,2.00
09/02/2005,02:54,1120.25,1120.75,1120.25,1120.50,592,19,611.00
09/02/2005,02:55,1120.75,1120.75,1120.50,1120.50,2,45,47.00
09/02/2005,02:56,1120.75,1120.75,1120.50,1120.50,252,5,257.00
09/02/2005,02:57,1120.50,1120.75,1120.25,1120.50,22,167,189.00
09/02/2005,02:58,1120.50,1120.50,1120.50,1120.50,0,39,39.00
09/02/2005,02:59,1120.50,1120.50,1120.25,1120.50,1,51,52.00
09/02/2005,03:00,1120.50,1120.75,1120.50,1120.50,23,94,117.00
09/02/2005,03:01,1120.50,1120.50,1120.50,1120.50,0,66,66.00
09/02/2005,03:02,1120.50,1120.50,1120.50,1120.50,0,64,64.00
09/02/2005,03:03,1120.50,1120.75,1120.50,1120.50,5,61,66.00
09/02/2005,03:04,1120.50,1120.50,1120.50,1120.50,0,17,17.00
09/02/2005,03:05,1120.50,1120.50,1120.50,1120.50,0,47,47.00
09/02/2005,03:06,1120.50,1120.50,1120.50,1120.50,0,4,4.00
09/02/2005,03:07,1120.50,1120.50,1120.25,1120.50,4,16,20.00
09/02/2005,03:08,1120.25,1120.25,1120.25,1120.25,0,1,1.00
09/02/2005,03:09,1120.50,1120.50,1120.50,1120.50,31,0,31.00
09/02/2005,03:10,1120.50,1120.75,1120.50,1120.75,73,0,73.00
09/02/2005,03:11,1120.50,1121.00,1120.50,1121.00,109,5,114.00
09/02/2005,03:12,1120.75,1121.00,1120.75,1121.00,6,12,18.00
09/02/2005,03:13,1121.00,1121.00,1120.75,1120.75,55,1,56.00
09/02/2005,03:14,1120.75,1120.75,1120.75,1120.75,0,106,106.00
09/02/2005,03:15,1120.50,1120.75,1120.50,1120.75,15,51,66.00
09/02/2005,03:16,1120.50,1120.50,1120.25,1120.50,7,75,82.00
09/02/2005,03:17,1120.50,1120.50,1120.25,1120.25,35,3,38.00
09/02/2005,03:18,1120.25,1120.25,1120.25,1120.25,0,8,8.00
09/02/2005,03:20,1120.25,1120.25,1120.25,1120.25,0,240,240.00
09/02/2005,03:21,1120.25,1120.25,1120.25,1120.25,0,47,47.00
09/02/2005,03:22,1120.25,1120.25,1119.75,1120.00,13,147,160.00
09/02/2005,03:23,1120.00,1120.25,1120.00,1120.25,47,0,47.00
09/02/2005,03:24,1120.25,1120.25,1120.25,1120.25,1,0,1.00
09/02/2005,03:25,1120.25,1120.25,1120.25,1120.25,20,0,20.00
09/02/2005,03:26,1120.25,1120.25,1120.25,1120.25,1,0,1.00
09/02/2005,03:29,1120.25,1120.25,1120.25,1120.25,5,0,5.00
09/02/2005,03:30,1120.25,1120.25,1120.25,1120.25,2,0,2.00
09/02/2005,03:33,1120.50,1120.50,1120.50,1120.50,101,0,101.00
09/02/2005,03:34,1120.50,1120.50,1120.25,1120.50,16,1,17.00
09/02/2005,03:35,1120.50,1120.50,1120.50,1120.50,1,0,1.00
09/02/2005,03:36,1120.75,1120.75,1120.50,1120.50,1,2,3.00
09/02/2005,03:37,1120.50,1120.75,1120.50,1120.75,1,21,22.00
09/02/2005,03:38,1120.75,1120.75,1120.75,1120.75,28,0,28.00
09/02/2005,03:39,1120.50,1120.50,1120.50,1120.50,0,1,1.00
09/02/2005,03:40,1120.75,1120.75,1120.75,1120.75,1,0,1.00
09/02/2005,03:42,1120.75,1120.75,1120.75,1120.75,9,0,9.00
09/02/2005,03:44,1120.50,1120.50,1120.50,1120.50,0,8,8.00
09/02/2005,03:45,1120.50,1120.50,1120.50,1120.50,0,3,3.00
09/02/2005,03:46,1120.50,1120.50,1120.50,1120.50,0,8,8.00
09/02/2005,03:47,1120.50,1120.50,1120.50,1120.50,0,33,33.00
09/02/2005,03:49,1120.50,1120.50,1120.50,1120.50,0,1,1.00
09/02/2005,03:50,1120.50,1120.50,1120.25,1120.25,22,52,74.00
09/02/2005,03:53,1120.25,1120.25,1120.25,1120.25,0,10,10.00
09/02/2005,03:54,1120.25,1120.25,1120.25,1120.25,0,21,21.00
09/02/2005,03:55,1120.25,1120.25,1120.25,1120.25,0,6,6.00
09/02/2005,03:56,1120.25,1120.50,1120.25,1120.25,150,30,180.00
09/02/2005,03:57,1120.50,1120.50,1120.50,1120.50,6,0,6.00
09/02/2005,03:58,1120.50,1120.50,1120.50,1120.50,1,0,1.00
09/02/2005,04:00,1120.50,1120.50,1120.25,1120.25,21,2,23.00
09/02/2005,04:01,1120.25,1120.25,1120.25,1120.25,0,62,62.00
09/02/2005,04:03,1120.50,1120.50,1120.50,1120.50,4,0,4.00
09/02/2005,04:05,1120.50,1120.50,1120.50,1120.50,2,0,2.00
09/02/2005,04:07,1120.50,1120.50,1120.50,1120.50,12,0,12.00
09/02/2005,04:08,1120.25,1120.25,1120.25,1120.25,0,27,27.00
09/02/2005,04:09,1120.25,1120.25,1120.25,1120.25,0,11,11.00
09/02/2005,04:10,1120.25,1120.25,1120.00,1120.00,0,64,64.00
09/02/2005,04:11,1120.00,1120.00,1120.00,1120.00,0,96,96.00
09/02/2005,04:12,1120.00,1120.00,1119.75,1119.75,0,67,67.00
09/02/2005,04:13,1120.00,1120.00,1120.00,1120.00,11,0,11.00
09/02/2005,04:14,1119.75,1119.75,1119.50,1119.50,0,211,211.00
09/02/2005,04:15,1119.25,1119.50,1119.25,1119.25,2,24,26.00
09/02/2005,04:16,1119.50,1119.50,1119.25,1119.25,8,156,164.00
09/02/2005,04:17,1119.25,1119.25,1119.25,1119.25,0,8,8.00
09/02/2005,04:18,1119.00,1119.25,1119.00,1119.25,1,32,33.00
09/02/2005,04:19,1119.00,1119.00,1118.75,1118.75,6,150,156.00
09/02/2005,04:20,1119.00,1119.00,1119.00,1119.00,6,0,6.00
09/02/2005,04:21,1119.00,1119.00,1119.00,1119.00,15,0,15.00
09/02/2005,04:22,1118.75,1118.75,1118.75,1118.75,0,107,107.00
09/02/2005,04:24,1119.00,1119.00,1119.00,1119.00,57,0,57.00
09/02/2005,04:25,1119.25,1119.25,1119.00,1119.00,26,152,178.00
09/02/2005,04:26,1119.00,1119.00,1119.00,1119.00,0,13,13.00
09/02/2005,04:27,1119.00,1119.00,1119.00,1119.00,0,40,40.00
09/02/2005,04:28,1119.25,1119.25,1119.00,1119.00,2,5,7.00
09/02/2005,04:29,1119.00,1119.00,1119.00,1119.00,0,32,32.00
09/02/2005,04:31,1118.75,1118.75,1118.50,1118.50,10,150,160.00
09/02/2005,04:32,1118.25,1118.50,1118.25,1118.25,101,166,267.00
09/02/2005,04:33,1118.25,1118.50,1118.25,1118.50,112,31,143.00
09/02/2005,04:34,1118.50,1118.50,1118.50,1118.50,78,0,78.00
09/02/2005,04:35,1118.25,1118.25,1118.00,1118.25,5,66,71.00
09/02/2005,04:36,1118.25,1118.25,1117.75,1117.75,1,124,125.00
09/02/2005,04:37,1118.00,1118.25,1118.00,1118.25,110,0,110.00
09/02/2005,04:38,1118.50,1118.75,1118.50,1118.50,52,49,101.00
09/02/2005,04:40,1118.50,1118.75,1118.50,1118.75,27,4,31.00
09/02/2005,04:41,1118.75,1118.75,1118.75,1118.75,38,0,38.00
09/02/2005,04:42,1118.75,1118.75,1118.75,1118.75,5,0,5.00
09/02/2005,04:43,1118.75,1118.75,1118.50,1118.50,20,2,22.00
09/02/2005,04:44,1118.50,1118.75,1118.50,1118.75,51,11,62.00
09/02/2005,04:45,1119.00,1119.75,1119.00,1119.50,555,91,646.00
09/02/2005,04:46,1119.50,1119.75,1119.50,1119.75,85,90,175.00
09/02/2005,04:47,1120.00,1120.00,1119.50,1120.00,20,17,37.00
09/02/2005,04:48,1120.00,1120.50,1120.00,1120.25,112,4,116.00
09/02/2005,04:49,1120.25,1120.50,1120.25,1120.25,1,122,123.00
09/02/2005,04:50,1120.25,1120.25,1119.75,1120.00,15,52,67.00
09/02/2005,04:51,1120.00,1120.00,1119.75,1119.75,65,1,66.00
09/02/2005,04:52,1120.00,1120.00,1120.00,1120.00,12,0,12.00
09/02/2005,04:53,1119.75,1119.75,1119.50,1119.75,26,48,74.00
09/02/2005,04:54,1119.75,1119.75,1119.50,1119.75,136,1,137.00
09/02/2005,04:55,1119.75,1120.00,1119.75,1120.00,36,0,36.00
09/02/2005,04:56,1119.75,1119.75,1119.75,1119.75,0,55,55.00
09/02/2005,04:57,1119.75,1119.75,1119.75,1119.75,0,39,39.00
09/02/2005,04:58,1119.75,1119.75,1119.75,1119.75,0,6,6.00
09/02/2005,05:00,1119.75,1119.75,1119.50,1119.75,60,60,120.00
09/02/2005,05:01,1119.75,1119.75,1119.75,1119.75,1,0,1.00
09/02/2005,05:04,1119.75,1119.75,1119.75,1119.75,52,0,52.00
09/02/2005,05:05,1119.75,1120.00,1119.75,1120.00,52,0,52.00
09/02/2005,05:06,1119.75,1119.75,1119.75,1119.75,0,28,28.00
09/02/2005,05:07,1119.50,1119.50,1119.50,1119.50,0,5,5.00
09/02/2005,05:08,1119.50,1119.50,1119.00,1119.00,1,205,206.00
09/02/2005,05:09,1119.00,1119.25,1118.75,1119.25,98,3,101.00
09/02/2005,05:10,1119.25,1119.25,1118.50,1118.75,31,210,241.00
09/02/2005,05:11,1118.75,1118.75,1118.75,1118.75,151,0,151.00
09/02/2005,05:12,1119.00,1119.00,1119.00,1119.00,24,0,24.00
09/02/2005,05:13,1119.00,1119.00,1119.00,1119.00,53,0,53.00
09/02/2005,05:14,1119.00,1119.25,1118.75,1118.75,30,150,180.00
09/02/2005,05:15,1118.75,1119.25,1118.75,1119.25,106,26,132.00
09/02/2005,05:16,1119.25,1119.50,1119.25,1119.50,122,2,124.00
09/02/2005,05:17,1119.25,1119.50,1119.25,1119.25,5,106,111.00
09/02/2005,05:18,1119.00,1119.00,1119.00,1119.00,0,14,14.00
09/02/2005,05:19,1119.25,1119.25,1119.25,1119.25,83,0,83.00
09/02/2005,05:20,1119.50,1119.50,1119.00,1119.25,64,103,167.00
09/02/2005,05:21,1119.00,1119.00,1119.00,1119.00,0,35,35.00
09/02/2005,05:23,1119.00,1119.25,1119.00,1119.00,5,141,146.00
09/02/2005,05:24,1119.25,1119.50,1119.25,1119.25,104,6,110.00
09/02/2005,05:25,1119.25,1119.50,1119.25,1119.50,1,3,4.00
09/02/2005,05:26,1119.25,1119.25,1119.25,1119.25,0,29,29.00
09/02/2005,05:27,1119.00,1119.00,1119.00,1119.00,0,35,35.00
09/02/2005,05:28,1119.00,1119.00,1118.75,1118.75,0,84,84.00
09/02/2005,05:29,1119.00,1119.00,1119.00,1119.00,2,0,2.00
09/02/2005,05:30,1119.00,1119.00,1118.75,1119.00,38,2,40.00
09/02/2005,05:31,1119.00,1119.00,1119.00,1119.00,2,0,2.00
09/02/2005,05:32,1119.00,1119.25,1119.00,1119.00,31,1,32.00
09/02/2005,05:35,1119.25,1119.25,1119.25,1119.25,4,0,4.00
09/02/2005,05:36,1119.00,1119.00,1119.00,1119.00,0,25,25.00
09/02/2005,05:37,1119.25,1119.25,1119.00,1119.00,1,46,47.00
09/02/2005,05:38,1119.00,1119.00,1119.00,1119.00,0,21,21.00
09/02/2005,05:39,1118.75,1119.00,1118.75,1119.00,1,1,2.00
09/02/2005,05:40,1119.00,1119.00,1118.75,1118.75,1,1,2.00
09/02/2005,05:41,1118.75,1118.75,1118.75,1118.75,0,7,7.00
09/02/2005,05:42,1118.75,1119.00,1118.75,1119.00,61,2,63.00
09/02/2005,05:43,1119.00,1119.00,1119.00,1119.00,1,0,1.00
09/02/2005,05:44,1118.75,1118.75,1118.75,1118.75,0,1,1.00
09/02/2005,05:45,1118.75,1118.75,1118.75,1118.75,0,3,3.00
09/02/2005,05:46,1118.75,1119.00,1118.75,1119.00,8,62,70.00
09/02/2005,05:47,1119.00,1119.00,1119.00,1119.00,52,0,52.00
09/02/2005,05:48,1119.00,1119.00,1119.00,1119.00,47,0,47.00
09/02/2005,05:49,1119.00,1119.25,1119.00,1119.00,39,1,40.00
09/02/2005,05:50,1119.25,1119.25,1119.00,1119.00,1,29,30.00
09/02/2005,05:51,1119.00,1119.00,1119.00,1119.00,0,5,5.00
09/02/2005,05:52,1119.00,1119.00,1119.00,1119.00,0,41,41.00
09/02/2005,05:53,1119.00,1119.00,1119.00,1119.00,0,2,2.00
09/02/2005,05:54,1119.00,1119.00,1119.00,1119.00,0,16,16.00
09/02/2005,05:55,1119.00,1119.00,1119.00,1119.00,0,1,1.00
09/02/2005,05:56,1119.25,1119.25,1119.00,1119.25,4,21,25.00
09/02/2005,05:57,1119.25,1119.25,1119.25,1119.25,28,0,28.00
09/02/2005,05:58,1119.25,1119.25,1119.25,1119.25,2,0,2.00
09/02/2005,06:00,1119.25,1119.50,1119.25,1119.25,93,65,158.00
09/02/2005,06:01,1119.25,1119.50,1119.25,1119.50,10,6,16.00
09/02/2005,06:02,1119.25,1119.50,1119.25,1119.25,13,35,48.00
09/02/2005,06:03,1119.25,1119.25,1119.25,1119.25,0,35,35.00
09/02/2005,06:04,1119.25,1119.25,1119.25,1119.25,0,1,1.00
09/02/2005,06:06,1119.50,1119.50,1119.50,1119.50,20,0,20.00
09/02/2005,06:07,1119.25,1119.25,1119.25,1119.25,0,1,1.00
09/02/2005,06:08,1119.50,1119.50,1119.50,1119.50,2,0,2.00
09/02/2005,06:09,1119.50,1119.75,1119.50,1119.50,124,89,213.00
09/02/2005,06:10,1119.50,1120.00,1119.50,1119.75,124,50,174.00
09/02/2005,06:11,1119.75,1120.00,1119.75,1120.00,254,17,271.00
09/02/2005,06:12,1120.25,1120.25,1120.00,1120.00,252,5,257.00
09/02/2005,06:13,1120.25,1120.25,1120.25,1120.25,126,0,126.00
09/02/2005,06:14,1120.25,1120.50,1120.00,1120.00,125,10,135.00
09/02/2005,06:15,1120.00,1120.25,1120.00,1120.25,18,3,21.00
09/02/2005,06:16,1120.25,1120.50,1120.25,1120.50,27,0,27.00
09/02/2005,06:17,1120.25,1120.50,1120.25,1120.25,2,2,4.00
09/02/2005,06:18,1120.50,1120.50,1120.25,1120.25,7,77,84.00
09/02/2005,06:19,1120.25,1120.25,1120.25,1120.25,0,55,55.00
09/02/2005,06:20,1120.25,1120.25,1120.25,1120.25,0,84,84.00
09/02/2005,06:21,1120.25,1120.25,1120.25,1120.25,0,1,1.00
09/02/2005,06:22,1120.25,1120.50,1120.25,1120.25,12,16,28.00
09/02/2005,06:23,1120.25,1120.25,1120.25,1120.25,0,1,1.00
09/02/2005,06:24,1120.00,1120.25,1120.00,1120.25,2,2,4.00
09/02/2005,06:25,1120.00,1120.25,1120.00,1120.25,78,4,82.00
09/02/2005,06:26,1120.00,1120.00,1120.00,1120.00,0,14,14.00
09/02/2005,06:27,1120.00,1120.00,1120.00,1120.00,0,5,5.00
09/02/2005,06:28,1120.00,1120.00,1120.00,1120.00,0,117,117.00
09/02/2005,06:29,1120.00,1120.00,1119.75,1119.75,2,65,67.00
09/02/2005,06:30,1119.75,1119.75,1119.50,1119.75,77,339,416.00
09/02/2005,06:31,1119.75,1119.75,1119.75,1119.75,20,0,20.00
09/02/2005,06:32,1119.50,1119.50,1119.50,1119.50,0,8,8.00
09/02/2005,06:33,1119.75,1119.75,1119.50,1119.50,5,221,226.00
09/02/2005,06:34,1119.50,1119.50,1119.50,1119.50,0,78,78.00
09/02/2005,06:35,1119.50,1119.50,1119.50,1119.50,0,4,4.00
09/02/2005,06:36,1119.50,1119.50,1119.25,1119.25,22,216,238.00
09/02/2005,06:37,1119.50,1119.50,1119.25,1119.25,158,138,296.00
09/02/2005,06:38,1119.25,1119.25,1119.25,1119.25,0,90,90.00
09/02/2005,06:39,1119.25,1119.25,1119.00,1119.25,151,235,386.00
09/02/2005,06:40,1119.25,1119.25,1119.00,1119.25,27,1,28.00
09/02/2005,06:41,1119.25,1119.25,1119.00,1119.00,17,5,22.00
09/02/2005,06:42,1119.00,1119.00,1119.00,1119.00,0,1,1.00
09/02/2005,06:44,1119.25,1119.25,1119.25,1119.25,1,0,1.00
09/02/2005,06:45,1119.00,1119.25,1119.00,1119.25,60,5,65.00
09/02/2005,06:46,1119.25,1119.25,1119.00,1119.25,399,2,401.00
09/02/2005,06:47,1119.25,1119.25,1119.00,1119.25,43,1,44.00
09/02/2005,06:48,1119.50,1119.50,1118.75,1119.00,223,142,365.00
09/02/2005,06:49,1119.00,1119.25,1119.00,1119.00,37,8,45.00
09/02/2005,06:50,1119.25,1119.25,1119.25,1119.25,11,0,11.00
09/02/2005,06:52,1119.25,1119.25,1119.00,1119.00,40,10,50.00
09/02/2005,06:53,1119.00,1119.25,1119.00,1119.00,25,18,43.00
09/02/2005,06:55,1119.00,1119.00,1119.00,1119.00,0,1,1.00
09/02/2005,06:56,1119.25,1119.25,1119.00,1119.00,2,20,22.00
09/02/2005,06:57,1119.00,1119.25,1119.00,1119.00,25,13,38.00
09/02/2005,06:58,1119.00,1119.00,1119.00,1119.00,0,265,265.00
09/02/2005,06:59,1119.00,1119.25,1119.00,1119.00,126,137,263.00
09/02/2005,07:00,1119.00,1119.00,1119.00,1119.00,0,2,2.00
09/02/2005,07:01,1119.00,1119.00,1119.00,1119.00,0,5,5.00
09/02/2005,07:03,1119.00,1119.00,1119.00,1119.00,0,3,3.00
09/02/2005,07:05,1118.75,1118.75,1118.75,1118.75,0,10,10.00
09/02/2005,07:06,1118.75,1119.00,1118.75,1119.00,2,4,6.00
09/02/2005,07:07,1118.75,1118.75,1118.75,1118.75,0,2,2.00
09/02/2005,07:08,1118.75,1118.75,1118.50,1118.75,318,366,684.00
09/02/2005,07:09,1118.75,1118.75,1118.50,1118.75,61,3,64.00
09/02/2005,07:10,1118.75,1118.75,1118.50,1118.75,62,6,68.00
09/02/2005,07:11,1118.75,1118.75,1118.75,1118.75,8,0,8.00
09/02/2005,07:12,1118.75,1119.00,1118.75,1118.75,475,2,477.00
09/02/2005,07:13,1118.75,1119.00,1118.50,1118.75,3,40,43.00
09/02/2005,07:14,1118.50,1118.50,1118.50,1118.50,0,5,5.00
09/02/2005,07:15,1118.50,1118.75,1118.50,1118.75,34,12,46.00
09/02/2005,07:16,1118.75,1118.75,1118.75,1118.75,98,0,98.00
09/02/2005,07:17,1118.75,1118.75,1118.75,1118.75,240,0,240.00
09/02/2005,07:18,1118.75,1118.75,1118.50,1118.75,8,1,9.00
09/02/2005,07:19,1118.50,1118.75,1118.50,1118.75,19,310,329.00
09/02/2005,07:20,1118.50,1118.50,1118.25,1118.50,3,300,303.00
09/02/2005,07:21,1118.25,1118.75,1118.00,1118.50,587,274,861.00
09/02/2005,07:22,1118.50,1118.75,1118.25,1118.50,210,20,230.00
09/02/2005,07:23,1118.75,1118.75,1118.50,1118.50,41,30,71.00
09/02/2005,07:24,1118.75,1118.75,1118.50,1118.50,85,5,90.00
09/02/2005,07:25,1118.50,1118.50,1118.25,1118.25,0,230,230.00
09/02/2005,07:26,1118.50,1118.50,1118.25,1118.50,160,51,211.00
09/02/2005,07:27,1118.25,1118.50,1118.00,1118.50,140,224,364.00
09/02/2005,07:28,1118.25,1118.75,1118.00,1118.00,165,255,420.00
09/02/2005,07:29,1118.25,1118.25,1118.00,1118.25,95,29,124.00
09/02/2005,07:30,1118.00,1118.25,1118.00,1118.25,348,51,399.00
09/02/2005,07:31,1118.25,1119.25,1116.50,1118.25,1069,1212,2281.00
09/02/2005,07:32,1118.00,1118.25,1117.00,1117.25,430,1050,1480.00
09/02/2005,07:33,1117.25,1118.25,1117.25,1117.75,642,343,985.00
09/02/2005,07:34,1117.75,1118.50,1117.75,1118.25,304,334,638.00
09/02/2005,07:35,1118.50,1118.50,1118.25,1118.50,405,452,857.00
09/02/2005,07:36,1118.50,1119.50,1118.25,1119.25,1031,263,1294.00
09/02/2005,07:37,1119.25,1119.50,1119.00,1119.50,600,267,867.00
09/02/2005,07:38,1119.50,1121.00,1119.50,1120.75,1624,260,1884.00
09/02/2005,07:39,1120.75,1121.00,1119.75,1120.00,203,882,1085.00
09/02/2005,07:40,1120.00,1120.50,1119.50,1119.75,448,650,1098.00
09/02/2005,07:41,1119.75,1120.00,1119.25,1119.50,504,337,841.00
09/02/2005,07:42,1119.50,1120.25,1119.50,1120.00,273,213,486.00
09/02/2005,07:43,1120.00,1120.25,1120.00,1120.00,1,527,528.00
09/02/2005,07:44,1120.00,1120.75,1120.00,1120.50,674,554,1228.00
09/02/2005,07:45,1120.50,1120.75,1120.00,1120.50,257,551,808.00
09/02/2005,07:46,1120.50,1121.50,1120.25,1121.25,2392,229,2621.00
09/02/2005,07:47,1121.00,1121.25,1120.25,1120.50,408,1171,1579.00
09/02/2005,07:48,1120.50,1121.00,1120.50,1121.00,300,126,426.00
09/02/2005,07:49,1120.75,1121.00,1120.50,1120.50,332,663,995.00
09/02/2005,07:50,1120.50,1120.50,1120.00,1120.50,153,506,659.00
09/02/2005,07:51,1120.50,1121.25,1120.50,1121.25,495,163,658.00
09/02/2005,07:52,1121.00,1121.25,1120.75,1121.00,2,282,284.00
09/02/2005,07:53,1120.75,1121.25,1120.75,1121.25,224,757,981.00
09/02/2005,07:54,1121.00,1121.25,1121.00,1121.00,25,348,373.00
09/02/2005,07:55,1121.00,1121.25,1120.75,1121.25,370,209,579.00
09/02/2005,07:56,1121.00,1121.25,1121.00,1121.25,143,24,167.00
09/02/2005,07:57,1121.25,1122.00,1121.25,1121.75,682,232,914.00
09/02/2005,07:58,1121.75,1122.25,1121.75,1121.75,1001,631,1632.00
09/02/2005,07:59,1121.75,1122.25,1121.75,1121.75,445,408,853.00
09/02/2005,08:00,1121.50,1122.00,1121.50,1121.50,318,177,495.00
09/02/2005,08:01,1121.50,1121.75,1121.50,1121.75,206,22,228.00
09/02/2005,08:02,1121.75,1122.00,1121.50,1121.50,121,578,699.00
09/02/2005,08:03,1121.50,1121.50,1121.25,1121.25,285,573,858.00
09/02/2005,08:04,1121.25,1121.50,1121.25,1121.50,213,126,339.00
09/02/2005,08:05,1121.50,1121.75,1121.25,1121.75,466,9,475.00
09/02/2005,08:06,1122.00,1122.00,1121.25,1121.25,3,345,348.00
09/02/2005,08:07,1121.50,1121.50,1121.00,1121.00,199,197,396.00
09/02/2005,08:08,1121.25,1121.50,1121.00,1121.25,170,178,348.00
09/02/2005,08:09,1121.25,1121.25,1121.00,1121.00,88,65,153.00
09/02/2005,08:10,1121.25,1121.25,1121.00,1121.25,342,295,637.00
09/02/2005,08:11,1121.25,1121.50,1121.00,1121.50,421,2,423.00
09/02/2005,08:12,1121.75,1121.75,1121.00,1121.00,43,208,251.00
09/02/2005,08:13,1121.00,1121.50,1121.00,1121.25,112,55,167.00
09/02/2005,08:14,1121.25,1121.50,1121.25,1121.50,153,130,283.00
09/02/2005,08:15,1121.50,1121.50,1121.50,1121.50,33,0,33.00
09/02/2005,08:16,1121.50,1121.50,1121.50,1121.50,218,0,218.00
09/02/2005,08:17,1121.50,1121.75,1121.50,1121.75,18,9,27.00
09/02/2005,08:18,1121.50,1121.75,1121.50,1121.75,10,47,57.00
09/02/2005,08:19,1121.50,1121.50,1121.50,1121.50,0,57,57.00
09/02/2005,08:20,1121.50,1121.75,1121.50,1121.75,514,172,686.00
09/02/2005,08:21,1121.50,1121.75,1121.50,1121.75,20,56,76.00
09/02/2005,08:22,1121.75,1122.00,1121.75,1122.00,451,315,766.00
09/02/2005,08:23,1121.75,1122.00,1121.75,1121.75,201,202,403.00
09/02/2005,08:24,1121.75,1122.00,1121.75,1122.00,191,7,198.00
09/02/2005,08:25,1122.00,1122.25,1121.75,1122.00,613,191,804.00
09/02/2005,08:26,1122.00,1122.00,1121.75,1121.75,67,57,124.00
09/02/2005,08:27,1121.75,1121.75,1121.50,1121.75,8,119,127.00
09/02/2005,08:28,1121.75,1121.75,1121.50,1121.75,392,672,1064.00
09/02/2005,08:29,1121.75,1121.75,1121.25,1121.25,11,256,267.00
09/02/2005,08:30,1121.50,1122.00,1121.25,1121.50,1154,341,1495.00
09/02/2005,08:31,1121.50,1121.75,1120.50,1121.00,1496,2383,3879.00
09/02/2005,08:32,1120.75,1121.25,1120.75,1121.25,1150,1197,2347.00
09/02/2005,08:33,1121.25,1122.00,1121.00,1121.75,2188,852,3040.00
09/02/2005,08:34,1121.75,1122.00,1121.00,1121.00,134,1051,1185.00
09/02/2005,08:35,1121.00,1121.25,1120.50,1120.75,863,1892,2755.00
09/02/2005,08:36,1120.75,1121.00,1120.50,1120.50,525,690,1215.00
09/02/2005,08:37,1120.50,1120.75,1120.00,1120.25,1069,2370,3439.00
09/02/2005,08:38,1120.50,1120.75,1120.25,1120.25,804,1341,2145.00
09/02/2005,08:39,1120.75,1120.75,1120.25,1120.25,581,379,960.00
09/02/2005,08:40,1120.50,1120.50,1119.25,1119.50,2035,4526,6561.00
09/02/2005,08:41,1119.75,1119.75,1118.75,1119.00,461,3048,3509.00
09/02/2005,08:42,1119.25,1120.00,1119.00,1119.75,2244,889,3133.00
09/02/2005,08:43,1120.00,1120.50,1119.75,1120.25,1703,1090,2793.00
09/02/2005,08:44,1120.00,1121.00,1120.00,1120.25,1232,1778,3010.00
09/02/2005,08:45,1120.25,1121.00,1120.00,1120.25,1154,1535,2689.00
09/02/2005,08:46,1120.00,1120.25,1119.75,1120.25,1362,1601,2963.00
09/02/2005,08:47,1120.25,1120.25,1119.25,1119.50,970,1758,2728.00
09/02/2005,08:48,1119.50,1120.00,1119.25,1120.00,683,544,1227.00
09/02/2005,08:49,1120.00,1120.50,1119.50,1120.50,2912,348,3260.00
09/02/2005,08:50,1120.50,1120.50,1120.00,1120.50,1074,1311,2385.00
09/02/2005,08:51,1120.50,1120.50,1120.00,1120.25,789,417,1206.00
09/02/2005,08:52,1120.25,1120.25,1118.75,1119.25,845,2966,3811.00
09/02/2005,08:53,1119.25,1119.25,1118.25,1118.75,2167,3486,5653.00
09/02/2005,08:54,1118.75,1118.75,1117.50,1118.50,2516,5405,7921.00
09/02/2005,08:55,1118.50,1118.75,1117.75,1118.25,1758,4648,6406.00
09/02/2005,08:56,1118.50,1118.75,1118.00,1118.00,1532,2174,3706.00
09/02/2005,08:57,1118.00,1118.50,1117.75,1118.50,1866,1342,3208.00
09/02/2005,08:58,1118.50,1119.00,1118.25,1118.25,677,626,1303.00
09/02/2005,08:59,1118.50,1119.00,1118.50,1118.75,973,528,1501.00
09/02/2005,09:00,1118.75,1119.25,1118.50,1119.00,869,433,1302.00
09/02/2005,09:01,1118.75,1119.25,1118.50,1118.75,953,999,1952.00
09/02/2005,09:02,1118.75,1119.25,1118.50,1119.00,1437,380,1817.00
09/02/2005,09:03,1119.00,1120.00,1119.00,1120.00,2291,1333,3624.00
09/02/2005,09:04,1119.75,1120.25,1119.75,1120.00,1925,767,2692.00
09/02/2005,09:05,1119.75,1120.25,1119.75,1120.00,722,1111,1833.00
09/02/2005,09:06,1120.00,1120.25,1119.25,1120.25,1901,1668,3569.00
09/02/2005,09:07,1120.25,1120.50,1119.75,1120.00,1560,1178,2738.00
09/02/2005,09:08,1120.00,1120.50,1119.50,1120.00,906,860,1766.00
09/02/2005,09:09,1120.25,1120.50,1119.25,1119.50,1471,2000,3471.00
09/02/2005,09:10,1119.50,1119.75,1118.75,1119.50,1234,1068,2302.00
09/02/2005,09:11,1119.50,1120.00,1119.25,1120.00,1304,950,2254.00
09/02/2005,09:12,1120.00,1120.00,1119.50,1120.00,224,743,967.00
09/02/2005,09:13,1120.00,1120.25,1119.75,1120.00,1283,436,1719.00
09/02/2005,09:14,1120.00,1120.00,1118.75,1118.75,304,1311,1615.00
09/02/2005,09:15,1119.00,1119.00,1118.25,1118.75,1016,1330,2346.00
09/02/2005,09:16,1118.75,1119.00,1118.50,1118.75,619,546,1165.00
09/02/2005,09:17,1119.00,1119.00,1117.75,1117.75,629,2787,3416.00
09/02/2005,09:18,1117.75,1118.50,1117.50,1118.25,1447,2180,3627.00
09/02/2005,09:19,1118.50,1118.75,1118.25,1118.50,1203,488,1691.00
09/02/2005,09:20,1118.50,1119.25,1118.25,1119.25,1464,205,1669.00
09/02/2005,09:21,1119.25,1119.75,1118.75,1118.75,1651,1323,2974.00
09/02/2005,09:22,1119.00,1119.75,1119.00,1119.50,836,639,1475.00
09/02/2005,09:23,1119.25,1119.50,1117.75,1117.75,192,2611,2803.00
09/02/2005,09:24,1118.00,1118.50,1117.75,1118.25,1200,752,1952.00
09/02/2005,09:25,1118.25,1118.50,1118.00,1118.25,294,782,1076.00
09/02/2005,09:26,1118.25,1118.75,1118.00,1118.25,1054,390,1444.00
09/02/2005,09:27,1118.25,1118.50,1117.75,1118.25,823,596,1419.00
09/02/2005,09:28,1118.25,1118.25,1117.75,1118.25,1267,1101,2368.00
09/02/2005,09:29,1118.50,1118.50,1117.00,1117.50,1446,3425,4871.00
09/02/2005,09:30,1117.50,1117.50,1116.75,1117.25,1545,2578,4123.00
09/02/2005,09:31,1117.25,1117.25,1115.75,1116.00,3444,6404,9848.00
09/02/2005,09:32,1116.00,1116.75,1115.50,1116.25,4665,5547,10212.00
09/02/2005,09:33,1116.25,1116.75,1116.00,1116.00,1340,1643,2983.00
09/02/2005,09:34,1116.00,1116.25,1115.25,1115.50,2125,3347,5472.00
09/02/2005,09:35,1115.75,1115.75,1115.00,1115.50,2792,3814,6606.00
09/02/2005,09:36,1115.50,1116.50,1115.50,1116.25,2410,553,2963.00
09/02/2005,09:37,1116.00,1116.75,1116.00,1116.25,2049,633,2682.00
09/02/2005,09:38,1116.50,1116.75,1115.75,1116.25,1296,1165,2461.00
09/02/2005,09:39,1116.25,1116.75,1116.00,1116.50,1165,260,1425.00
09/02/2005,09:40,1116.50,1116.75,1116.00,1116.25,79,480,559.00
09/02/2005,09:41,1116.25,1116.25,1115.50,1115.75,710,2026,2736.00
09/02/2005,09:42,1115.75,1116.25,1115.50,1115.75,576,377,953.00
09/02/2005,09:43,1115.75,1116.75,1115.25,1116.75,1682,724,2406.00
09/02/2005,09:44,1116.50,1117.00,1116.25,1116.50,2636,940,3576.00
09/02/2005,09:45,1116.50,1117.00,1115.75,1116.75,2676,1462,4138.00
09/02/2005,09:46,1116.75,1117.25,1116.50,1117.00,1400,1128,2528.00
09/02/2005,09:47,1117.00,1117.50,1116.75,1117.00,1396,954,2350.00
09/02/2005,09:48,1116.75,1117.50,1116.75,1117.50,481,517,998.00
09/02/2005,09:49,1117.50,1117.75,1117.25,1117.50,2986,1092,4078.00
09/02/2005,09:50,1117.75,1118.00,1117.25,1117.75,1798,559,2357.00
09/02/2005,09:51,1117.75,1118.00,1117.50,1117.75,488,627,1115.00
09/02/2005,09:52,1117.50,1117.50,1116.75,1117.25,465,715,1180.00
09/02/2005,09:53,1117.00,1117.25,1116.75,1117.00,275,1741,2016.00
09/02/2005,09:54,1117.00,1117.50,1117.00,1117.50,1547,261,1808.00
09/02/2005,09:55,1117.50,1118.00,1117.00,1117.75,1046,530,1576.00
09/02/2005,09:56,1117.75,1118.00,1117.00,1117.50,1093,874,1967.00
09/02/2005,09:57,1117.75,1117.75,1116.75,1116.75,231,967,1198.00
09/02/2005,09:58,1116.75,1117.00,1116.50,1117.00,1232,765,1997.00
09/02/2005,09:59,1117.00,1117.50,1116.75,1117.50,727,132,859.00
09/02/2005,10:00,1117.25,1117.50,1116.75,1116.75,88,1163,1251.00
09/02/2005,10:01,1117.00,1117.75,1116.75,1117.25,999,477,1476.00
09/02/2005,10:02,1117.50,1118.00,1117.25,1117.50,1323,558,1881.00
09/02/2005,10:03,1117.50,1118.50,1117.50,1118.50,2936,441,3377.00
09/02/2005,10:04,1118.25,1118.50,1117.75,1117.75,271,944,1215.00
09/02/2005,10:05,1117.75,1118.00,1117.50,1117.50,33,1071,1104.00
09/02/2005,10:06,1117.50,1117.75,1117.25,1117.25,17,1283,1300.00
09/02/2005,10:07,1117.25,1117.50,1117.25,1117.25,5,478,483.00
09/02/2005,10:08,1117.50,1118.00,1117.25,1117.25,912,1136,2048.00
09/02/2005,10:09,1117.25,1117.25,1117.00,1117.25,281,369,650.00
09/02/2005,10:10,1117.25,1117.50,1117.25,1117.50,531,77,608.00
09/02/2005,10:11,1117.50,1118.25,1117.50,1118.00,1847,417,2264.00
09/02/2005,10:12,1117.75,1118.00,1116.75,1117.00,245,1162,1407.00
09/02/2005,10:13,1117.25,1117.50,1117.00,1117.50,368,222,590.00
09/02/2005,10:14,1117.50,1117.75,1117.00,1117.25,365,659,1024.00
09/02/2005,10:15,1117.00,1117.25,1116.75,1117.25,365,1167,1532.00
09/02/2005,10:16,1117.25,1117.75,1117.00,1117.50,1190,374,1564.00
09/02/2005,10:17,1117.50,1117.75,1117.25,1117.75,461,368,829.00
09/02/2005,10:18,1117.75,1117.75,1117.50,1117.50,106,140,246.00
09/02/2005,10:19,1117.50,1118.00,1116.75,1116.75,314,1621,1935.00
09/02/2005,10:20,1117.00,1117.00,1116.75,1117.00,91,782,873.00
09/02/2005,10:21,1116.75,1117.00,1116.25,1116.50,267,1664,1931.00
09/02/2005,10:22,1116.50,1116.75,1115.75,1116.25,1167,2485,3652.00
09/02/2005,10:23,1116.00,1116.75,1115.75,1116.75,1327,821,2148.00
09/02/2005,10:24,1116.75,1117.00,1116.50,1116.75,56,342,398.00
09/02/2005,10:25,1116.50,1116.75,1116.50,1116.50,15,577,592.00
09/02/2005,10:26,1116.50,1117.75,1116.25,1117.25,1808,361,2169.00
09/02/2005,10:27,1117.25,1117.25,1116.75,1116.75,165,479,644.00
09/02/2005,10:28,1117.00,1117.00,1116.00,1116.00,297,1887,2184.00
09/02/2005,10:29,1116.00,1116.75,1115.75,1116.75,718,365,1083.00
09/02/2005,10:30,1116.50,1116.50,1116.25,1116.50,76,186,262.00
09/02/2005,10:31,1116.50,1116.50,1116.00,1116.25,80,722,802.00
09/02/2005,10:32,1116.25,1116.50,1115.50,1116.25,1407,1812,3219.00
09/02/2005,10:33,1116.25,1116.25,1115.50,1115.50,319,1623,1942.00
09/02/2005,10:34,1115.50,1115.50,1114.75,1115.25,2608,4277,6885.00
09/02/2005,10:35,1115.50,1116.00,1115.25,1115.50,1479,595,2074.00
09/02/2005,10:36,1115.50,1115.75,1115.25,1115.50,649,257,906.00
09/02/2005,10:37,1115.50,1115.75,1114.75,1114.75,1529,1161,2690.00
09/02/2005,10:38,1114.75,1115.25,1114.50,1114.50,3232,2031,5263.00
09/02/2005,10:39,1114.75,1115.75,1114.50,1115.50,2267,1486,3753.00
09/02/2005,10:40,1115.50,1115.75,1115.25,1115.50,202,238,440.00
09/02/2005,10:41,1115.50,1115.50,1115.00,1115.50,126,471,597.00
09/02/2005,10:42,1115.50,1116.00,1115.50,1115.75,1487,1436,2923.00
09/02/2005,10:43,1115.75,1115.75,1115.25,1115.50,241,506,747.00
09/02/2005,10:44,1115.50,1115.75,1115.50,1115.50,16,122,138.00
09/02/2005,10:45,1115.75,1115.75,1115.25,1115.75,61,187,248.00
09/02/2005,10:46,1115.75,1115.75,1115.25,1115.50,315,370,685.00
09/02/2005,10:47,1115.50,1115.75,1115.25,1115.75,255,126,381.00
09/02/2005,10:48,1115.75,1115.75,1115.25,1115.50,17,298,315.00
09/02/2005,10:49,1115.50,1115.50,1115.00,1115.25,193,466,659.00
09/02/2005,10:50,1115.25,1115.50,1115.00,1115.25,365,1292,1657.00
09/02/2005,10:51,1115.25,1115.50,1115.00,1115.25,486,293,779.00
09/02/2005,10:52,1115.00,1115.75,1115.00,1115.75,402,397,799.00
09/02/2005,10:53,1115.50,1115.75,1115.25,1115.50,540,358,898.00
09/02/2005,10:54,1115.50,1115.75,1115.00,1115.25,178,846,1024.00
09/02/2005,10:55,1115.25,1115.50,1115.00,1115.50,643,168,811.00
09/02/2005,10:56,1115.50,1115.75,1115.00,1115.25,274,334,608.00
09/02/2005,10:57,1115.50,1115.50,1114.50,1114.75,626,2379,3005.00
09/02/2005,10:58,1114.50,1115.00,1114.25,1114.75,1256,1389,2645.00
09/02/2005,10:59,1114.75,1115.00,1114.75,1114.75,752,856,1608.00
09/02/2005,11:00,1114.75,1115.25,1114.50,1115.00,720,410,1130.00
09/02/2005,11:01,1115.00,1115.50,1114.75,1115.50,900,52,952.00
09/02/2005,11:02,1115.50,1115.75,1115.25,1115.75,1129,41,1170.00
09/02/2005,11:03,1115.75,1115.75,1115.25,1115.50,170,214,384.00
09/02/2005,11:04,1115.50,1116.50,1115.50,1116.25,2073,523,2596.00
09/02/2005,11:05,1116.50,1116.50,1116.00,1116.25,530,285,815.00
09/02/2005,11:06,1116.25,1116.75,1116.00,1116.50,788,245,1033.00
09/02/2005,11:07,1116.50,1117.25,1116.25,1116.75,3257,1296,4553.00
09/02/2005,11:08,1116.75,1117.50,1116.50,1117.00,1527,548,2075.00
09/02/2005,11:09,1117.00,1117.25,1116.75,1117.00,724,762,1486.00
09/02/2005,11:10,1117.00,1117.25,1116.75,1116.75,896,747,1643.00
09/02/2005,11:11,1116.75,1117.50,1116.50,1117.25,1364,635,1999.00
09/02/2005,11:12,1117.25,1117.25,1116.50,1116.75,290,815,1105.00
09/02/2005,11:13,1116.50,1116.75,1116.25,1116.50,15,526,541.00
09/02/2005,11:14,1116.25,1116.50,1116.25,1116.50,828,372,1200.00
09/02/2005,11:15,1116.50,1116.50,1116.25,1116.25,131,55,186.00
09/02/2005,11:16,1116.25,1117.00,1116.25,1116.75,768,112,880.00
09/02/2005,11:17,1116.75,1117.00,1116.25,1116.75,136,543,679.00
09/02/2005,11:18,1116.50,1116.75,1116.25,1116.75,181,505,686.00
09/02/2005,11:19,1116.75,1116.75,1116.25,1116.50,142,261,403.00
09/02/2005,11:20,1116.50,1116.75,1116.50,1116.50,25,295,320.00
09/02/2005,11:21,1116.50,1117.00,1116.50,1116.75,723,257,980.00
09/02/2005,11:22,1116.75,1117.25,1116.50,1117.25,1016,335,1351.00
09/02/2005,11:23,1117.25,1117.75,1117.00,1117.75,1604,560,2164.00
09/02/2005,11:24,1117.50,1118.00,1117.50,1117.75,2101,310,2411.00
09/02/2005,11:25,1117.50,1118.00,1116.75,1116.75,982,1378,2360.00
09/02/2005,11:26,1117.00,1117.25,1116.75,1116.75,336,674,1010.00
09/02/2005,11:27,1116.75,1117.00,1116.00,1116.00,485,1378,1863.00
09/02/2005,11:28,1116.25,1116.50,1116.00,1116.25,600,517,1117.00
09/02/2005,11:29,1116.25,1116.75,1116.25,1116.50,272,627,899.00
09/02/2005,11:30,1116.75,1117.00,1116.50,1117.00,1095,200,1295.00
09/02/2005,11:31,1117.00,1117.25,1116.75,1116.75,147,241,388.00
09/02/2005,11:32,1117.00,1117.50,1116.75,1117.00,861,852,1713.00
09/02/2005,11:33,1117.25,1117.50,1117.00,1117.25,262,54,316.00
09/02/2005,11:34,1117.25,1117.75,1117.00,1117.75,481,168,649.00
09/02/2005,11:35,1117.75,1118.50,1117.50,1118.00,2770,742,3512.00
09/02/2005,11:36,1118.25,1118.25,1117.75,1118.25,708,631,1339.00
09/02/2005,11:37,1118.00,1118.00,1117.50,1117.75,735,854,1589.00
09/02/2005,11:38,1117.75,1118.25,1117.50,1117.75,674,1054,1728.00
09/02/2005,11:39,1117.75,1118.00,1117.25,1117.75,466,362,828.00
09/02/2005,11:40,1117.75,1118.00,1117.50,1117.75,348,116,464.00
09/02/2005,11:41,1117.75,1118.25,1117.50,1118.00,631,209,840.00
09/02/2005,11:42,1118.25,1118.50,1117.75,1117.75,382,863,1245.00
09/02/2005,11:43,1118.00,1118.00,1117.50,1117.75,159,830,989.00
09/02/2005,11:44,1118.00,1118.25,1117.50,1118.00,1713,552,2265.00
09/02/2005,11:45,1118.00,1118.00,1117.75,1117.75,349,505,854.00
09/02/2005,11:46,1117.75,1118.25,1117.75,1117.75,324,340,664.00
09/02/2005,11:47,1118.00,1118.00,1117.75,1118.00,55,944,999.00
09/02/2005,11:48,1117.75,1118.00,1117.50,1117.75,98,334,432.00
09/02/2005,11:49,1117.50,1117.75,1117.25,1117.50,169,989,1158.00
09/02/2005,11:50,1117.50,1117.75,1117.50,1117.50,13,317,330.00
09/02/2005,11:51,1117.50,1118.00,1117.50,1117.75,508,190,698.00
09/02/2005,11:52,1117.75,1118.00,1117.75,1117.75,164,87,251.00
09/02/2005,11:53,1118.00,1118.00,1117.50,1117.75,234,674,908.00
09/02/2005,11:54,1117.75,1118.00,1117.75,1118.00,475,13,488.00
09/02/2005,11:55,1118.00,1118.25,1117.75,1118.00,810,96,906.00
09/02/2005,11:56,1118.00,1119.00,1118.00,1118.00,4418,2659,7077.00
09/02/2005,11:57,1118.25,1118.75,1118.25,1118.75,934,42,976.00
09/02/2005,11:58,1118.50,1118.75,1118.00,1118.25,194,290,484.00
09/02/2005,11:59,1118.50,1118.50,1117.75,1118.50,713,735,1448.00
09/02/2005,12:00,1118.25,1118.25,1118.00,1118.00,0,261,261.00
09/02/2005,12:01,1118.00,1118.50,1117.75,1118.25,241,142,383.00
09/02/2005,12:02,1118.25,1118.50,1117.75,1118.25,146,509,655.00
09/02/2005,12:03,1118.25,1118.25,1118.00,1118.00,5,48,53.00
09/02/2005,12:04,1118.25,1118.75,1118.00,1118.50,938,25,963.00
09/02/2005,12:05,1118.75,1119.25,1118.50,1118.50,1608,769,2377.00
09/02/2005,12:06,1118.50,1119.25,1118.50,1119.00,705,205,910.00
09/02/2005,12:07,1119.00,1119.50,1119.00,1119.00,891,138,1029.00
09/02/2005,12:08,1119.25,1119.50,1119.00,1119.25,724,128,852.00
09/02/2005,12:09,1119.50,1119.50,1119.00,1119.00,738,1171,1909.00
09/02/2005,12:10,1119.00,1119.25,1118.75,1119.00,79,387,466.00
09/02/2005,12:11,1119.00,1119.00,1118.25,1118.50,219,790,1009.00
09/02/2005,12:12,1118.50,1118.50,1118.25,1118.50,67,222,289.00
09/02/2005,12:13,1118.50,1118.50,1118.00,1118.00,80,537,617.00
09/02/2005,12:14,1118.00,1118.25,1117.75,1118.00,510,892,1402.00
09/02/2005,12:15,1118.25,1118.25,1118.00,1118.00,96,29,125.00
09/02/2005,12:16,1118.25,1118.25,1118.00,1118.00,19,110,129.00
09/02/2005,12:17,1118.00,1118.25,1118.00,1118.00,3,217,220.00
09/02/2005,12:18,1118.00,1118.25,1118.00,1118.25,119,76,195.00
09/02/2005,12:19,1118.00,1118.25,1117.75,1117.75,60,316,376.00
09/02/2005,12:20,1117.75,1118.00,1117.75,1117.75,153,468,621.00
09/02/2005,12:21,1117.75,1117.75,1117.25,1117.25,128,1027,1155.00
09/02/2005,12:22,1117.25,1117.50,1117.00,1117.25,131,973,1104.00
09/02/2005,12:23,1117.25,1118.00,1117.25,1118.00,1200,162,1362.00
09/02/2005,12:24,1117.75,1118.50,1117.75,1118.00,960,217,1177.00
09/02/2005,12:25,1118.25,1118.50,1118.00,1118.00,126,751,877.00
09/02/2005,12:26,1118.00,1118.00,1117.75,1118.00,36,157,193.00
09/02/2005,12:27,1118.00,1118.75,1118.00,1118.50,1074,668,1742.00
09/02/2005,12:28,1118.50,1118.75,1118.50,1118.75,375,163,538.00
09/02/2005,12:29,1118.75,1119.00,1118.50,1118.75,384,191,575.00
09/02/2005,12:30,1118.75,1119.00,1118.50,1118.50,14,365,379.00
09/02/2005,12:31,1118.50,1119.00,1118.50,1118.50,126,118,244.00
09/02/2005,12:32,1118.50,1118.75,1118.50,1118.75,45,20,65.00
09/02/2005,12:33,1118.50,1118.50,1118.00,1118.00,5,677,682.00
09/02/2005,12:34,1118.00,1118.25,1118.00,1118.00,114,140,254.00
09/02/2005,12:35,1118.00,1118.25,1118.00,1118.00,3,121,124.00
09/02/2005,12:36,1118.00,1118.25,1118.00,1118.25,101,155,256.00
09/02/2005,12:37,1118.25,1118.50,1118.00,1118.50,274,438,712.00
09/02/2005,12:38,1118.50,1118.75,1118.25,1118.50,505,29,534.00
09/02/2005,12:39,1118.75,1119.00,1118.50,1118.50,141,337,478.00
09/02/2005,12:40,1118.75,1118.75,1118.50,1118.50,4,453,457.00
09/02/2005,12:41,1118.50,1118.75,1118.25,1118.75,162,134,296.00
09/02/2005,12:42,1118.50,1118.75,1118.50,1118.75,11,102,113.00
09/02/2005,12:43,1118.75,1118.75,1118.50,1118.75,58,1,59.00
09/02/2005,12:44,1118.50,1118.75,1118.50,1118.50,7,38,45.00
09/02/2005,12:45,1118.75,1118.75,1118.50,1118.50,13,8,21.00
09/02/2005,12:46,1118.50,1118.75,1118.50,1118.75,14,39,53.00
09/02/2005,12:47,1118.75,1118.75,1118.50,1118.75,186,12,198.00
09/02/2005,12:48,1118.50,1118.75,1118.50,1118.75,354,9,363.00
09/02/2005,12:49,1118.75,1118.75,1118.50,1118.75,31,221,252.00
09/02/2005,12:50,1118.75,1119.00,1118.50,1118.75,198,124,322.00
09/02/2005,12:51,1118.75,1119.50,1118.75,1119.00,1619,354,1973.00
09/02/2005,12:52,1119.00,1119.75,1119.00,1119.50,1370,665,2035.00
09/02/2005,12:53,1119.50,1120.00,1119.50,1119.75,784,401,1185.00
09/02/2005,12:54,1119.75,1120.00,1119.25,1119.50,429,817,1246.00
09/02/2005,12:55,1119.50,1120.00,1119.25,1119.75,574,93,667.00
09/02/2005,12:56,1119.50,1119.75,1119.50,1119.50,101,256,357.00
09/02/2005,12:57,1119.50,1119.75,1119.25,1119.25,136,499,635.00
09/02/2005,12:58,1119.25,1119.75,1119.25,1119.50,244,37,281.00
09/02/2005,12:59,1119.50,1119.50,1119.25,1119.25,5,301,306.00
09/02/2005,13:00,1119.25,1119.50,1119.25,1119.50,18,146,164.00
09/02/2005,13:01,1119.25,1119.50,1119.25,1119.25,16,72,88.00
09/02/2005,13:02,1119.50,1119.75,1119.25,1119.75,322,51,373.00
09/02/2005,13:03,1119.50,1119.75,1119.50,1119.75,33,351,384.00
09/02/2005,13:04,1119.50,1119.75,1119.25,1119.25,18,291,309.00
09/02/2005,13:05,1119.50,1119.50,1119.00,1119.00,8,880,888.00
09/02/2005,13:06,1119.00,1119.25,1118.50,1118.50,57,1079,1136.00
09/02/2005,13:07,1118.50,1119.00,1118.50,1119.00,294,64,358.00
09/02/2005,13:08,1119.00,1119.00,1118.75,1118.75,593,179,772.00
09/02/2005,13:09,1119.00,1119.00,1118.50,1118.50,17,271,288.00
09/02/2005,13:10,1118.50,1118.75,1118.25,1118.25,30,241,271.00
09/02/2005,13:11,1118.25,1118.50,1118.25,1118.25,8,30,38.00
09/02/2005,13:12,1118.50,1118.75,1118.50,1118.50,255,279,534.00
09/02/2005,13:13,1118.50,1118.50,1118.25,1118.25,2,39,41.00
09/02/2005,13:14,1118.50,1118.50,1118.25,1118.50,67,91,158.00
09/02/2005,13:15,1118.25,1118.50,1118.25,1118.50,413,4,417.00
09/02/2005,13:16,1118.50,1118.75,1118.25,1118.50,86,153,239.00
09/02/2005,13:17,1118.75,1118.75,1118.50,1118.75,61,16,77.00
09/02/2005,13:18,1118.75,1119.00,1118.50,1118.75,332,21,353.00
09/02/2005,13:19,1119.00,1119.25,1118.75,1118.75,1008,429,1437.00
09/02/2005,13:20,1119.00,1119.25,1118.75,1119.00,74,221,295.00
09/02/2005,13:21,1119.25,1119.25,1118.25,1118.75,47,673,720.00
09/02/2005,13:22,1118.75,1118.75,1118.50,1118.50,6,49,55.00
09/02/2005,13:23,1118.75,1118.75,1118.50,1118.75,259,4,263.00
09/02/2005,13:24,1118.75,1118.75,1118.50,1118.75,60,163,223.00
09/02/2005,13:25,1118.50,1118.75,1118.50,1118.50,182,351,533.00
09/02/2005,13:26,1118.75,1118.75,1118.50,1118.75,406,1,407.00
09/02/2005,13:27,1118.50,1118.75,1118.25,1118.25,110,144,254.00
09/02/2005,13:28,1118.25,1118.75,1118.25,1118.50,86,332,418.00
09/02/2005,13:29,1118.50,1118.50,1118.50,1118.50,0,101,101.00
09/02/2005,13:30,1118.50,1118.75,1118.50,1118.75,76,243,319.00
09/02/2005,13:31,1118.75,1119.00,1118.75,1118.75,239,403,642.00
09/02/2005,13:32,1118.75,1118.75,1118.50,1118.75,104,141,245.00
09/02/2005,13:33,1118.75,1118.75,1118.00,1118.00,33,997,1030.00
09/02/2005,13:34,1118.00,1118.25,1117.75,1117.75,126,2306,2432.00
09/02/2005,13:35,1117.75,1118.00,1117.50,1117.75,716,340,1056.00
09/02/2005,13:36,1117.75,1118.00,1117.00,1117.50,522,2207,2729.00
09/02/2005,13:37,1117.25,1117.25,1117.00,1117.25,876,280,1156.00
09/02/2005,13:38,1117.25,1117.25,1117.00,1117.25,61,77,138.00
09/02/2005,13:39,1117.00,1117.25,1116.75,1117.00,240,745,985.00
09/02/2005,13:40,1116.75,1117.00,1116.50,1116.50,935,632,1567.00
09/02/2005,13:41,1116.50,1116.75,1116.50,1116.50,243,31,274.00
09/02/2005,13:42,1116.50,1117.25,1116.50,1117.00,1420,126,1546.00
09/02/2005,13:43,1117.25,1117.25,1117.00,1117.25,24,91,115.00
09/02/2005,13:44,1117.25,1117.50,1117.00,1117.25,250,19,269.00
09/02/2005,13:45,1117.25,1117.75,1117.25,1117.50,296,641,937.00
09/02/2005,13:46,1117.50,1117.50,1117.25,1117.25,102,27,129.00
09/02/2005,13:47,1117.25,1117.50,1117.00,1117.00,88,474,562.00
09/02/2005,13:48,1117.00,1117.25,1117.00,1117.25,150,22,172.00
09/02/2005,13:49,1117.00,1117.25,1116.75,1117.25,570,261,831.00
09/02/2005,13:50,1117.25,1117.25,1117.00,1117.25,70,4,74.00
09/02/2005,13:51,1117.25,1117.25,1117.00,1117.25,14,23,37.00
09/02/2005,13:52,1117.00,1117.25,1116.75,1116.75,63,345,408.00
09/02/2005,13:53,1117.00,1117.00,1116.75,1117.00,305,27,332.00
09/02/2005,13:54,1116.75,1117.25,1116.75,1117.00,204,39,243.00
09/02/2005,13:55,1117.00,1117.25,1117.00,1117.00,300,381,681.00
09/02/2005,13:56,1117.00,1117.25,1116.75,1117.00,8,398,406.00
09/02/2005,13:57,1117.00,1117.00,1116.75,1117.00,232,10,242.00
09/02/2005,13:58,1116.75,1117.25,1116.75,1117.25,73,62,135.00
09/02/2005,13:59,1117.25,1117.25,1116.75,1117.25,98,134,232.00
09/02/2005,14:00,1117.25,1117.25,1117.00,1117.00,2,141,143.00
09/02/2005,14:01,1117.00,1117.00,1116.75,1117.00,26,105,131.00
09/02/2005,14:02,1117.00,1117.25,1116.75,1117.25,196,20,216.00
09/02/2005,14:03,1117.00,1117.50,1117.00,1117.50,288,15,303.00
09/02/2005,14:04,1117.25,1117.50,1117.25,1117.50,411,11,422.00
09/02/2005,14:05,1117.50,1117.50,1117.25,1117.50,251,147,398.00
09/02/2005,14:06,1117.25,1117.75,1117.25,1117.50,519,393,912.00
09/02/2005,14:07,1117.50,1117.50,1117.00,1117.25,2,570,572.00
09/02/2005,14:08,1117.50,1117.50,1117.25,1117.25,22,19,41.00
09/02/2005,14:09,1117.50,1117.50,1117.25,1117.25,9,4,13.00
09/02/2005,14:10,1117.50,1117.50,1117.25,1117.25,37,508,545.00
09/02/2005,14:11,1117.25,1117.50,1117.25,1117.50,5,27,32.00
09/02/2005,14:12,1117.25,1117.50,1117.00,1117.25,3,131,134.00
09/02/2005,14:13,1117.25,1117.50,1117.00,1117.50,119,29,148.00
09/02/2005,14:14,1117.50,1117.50,1117.25,1117.50,107,21,128.00
09/02/2005,14:15,1117.25,1117.50,1117.25,1117.50,75,54,129.00
09/02/2005,14:16,1117.50,1117.50,1116.75,1117.00,321,704,1025.00
09/02/2005,14:17,1117.00,1117.00,1116.75,1117.00,49,23,72.00
09/02/2005,14:18,1116.75,1117.00,1116.50,1116.75,170,621,791.00
09/02/2005,14:19,1116.75,1116.75,1116.50,1116.75,296,90,386.00
09/02/2005,14:20,1116.75,1116.75,1116.50,1116.75,77,18,95.00
09/02/2005,14:21,1116.75,1116.75,1116.50,1116.75,30,100,130.00
09/02/2005,14:22,1116.50,1116.75,1116.25,1116.50,632,1381,2013.00
09/02/2005,14:23,1116.25,1116.75,1116.25,1116.50,585,192,777.00
09/02/2005,14:24,1116.50,1116.50,1116.25,1116.50,279,22,301.00
09/02/2005,14:25,1116.75,1117.00,1116.75,1117.00,441,38,479.00
09/02/2005,14:26,1116.75,1117.25,1116.75,1117.25,982,157,1139.00
09/02/2005,14:27,1117.25,1117.25,1117.00,1117.00,57,85,142.00
09/02/2005,14:28,1117.00,1117.25,1117.00,1117.25,15,57,72.00
09/02/2005,14:29,1117.25,1117.25,1116.75,1117.00,276,195,471.00
09/02/2005,14:30,1117.00,1117.00,1116.50,1116.75,8,869,877.00
09/02/2005,14:31,1116.75,1117.00,1116.50,1116.75,241,293,534.00
09/02/2005,14:32,1116.75,1116.75,1116.50,1116.75,266,96,362.00
09/02/2005,14:33,1117.00,1117.00,1116.75,1117.00,266,43,309.00
09/02/2005,14:34,1117.00,1117.00,1116.75,1117.00,24,31,55.00
09/02/2005,14:35,1117.00,1117.00,1116.50,1116.75,20,186,206.00
09/02/2005,14:36,1116.75,1117.00,1116.75,1116.75,309,107,416.00
09/02/2005,14:37,1117.00,1117.00,1116.25,1116.75,323,465,788.00
09/02/2005,14:38,1116.75,1117.00,1116.50,1116.50,206,172,378.00
09/02/2005,14:39,1116.75,1116.75,1116.50,1116.75,610,5,615.00
09/02/2005,14:40,1116.75,1116.75,1116.50,1116.75,19,4,23.00
09/02/2005,14:41,1116.75,1116.75,1116.25,1116.50,143,365,508.00
09/02/2005,14:42,1116.50,1116.75,1116.00,1116.00,339,664,1003.00
09/02/2005,14:43,1116.00,1116.25,1115.75,1115.75,329,946,1275.00
09/02/2005,14:44,1115.75,1116.00,1115.00,1115.50,817,2731,3548.00
09/02/2005,14:45,1115.50,1115.50,1115.25,1115.50,797,23,820.00
09/02/2005,14:46,1115.50,1115.50,1114.75,1115.00,1121,2415,3536.00
09/02/2005,14:47,1114.75,1115.50,1114.75,1115.25,805,244,1049.00
09/02/2005,14:48,1115.25,1115.50,1115.00,1115.25,285,452,737.00
09/02/2005,14:49,1115.25,1115.50,1115.25,1115.25,411,263,674.00
09/02/2005,14:50,1115.25,1115.50,1115.25,1115.25,12,175,187.00
09/02/2005,14:51,1115.25,1115.25,1114.75,1114.75,111,811,922.00
09/02/2005,14:52,1115.00,1115.00,1114.50,1114.75,1000,910,1910.00
09/02/2005,14:53,1114.75,1115.00,1114.75,1115.00,326,361,687.00
09/02/2005,14:54,1115.00,1115.50,1115.00,1115.00,1037,394,1431.00
09/02/2005,14:55,1115.00,1115.50,1115.00,1115.25,794,523,1317.00
09/02/2005,14:56,1115.50,1115.50,1114.75,1115.00,603,995,1598.00
09/02/2005,14:57,1115.00,1115.25,1114.50,1114.50,527,3387,3914.00
09/02/2005,14:58,1114.25,1114.75,1114.25,1114.25,906,1017,1923.00
09/02/2005,14:59,1114.25,1114.75,1114.00,1114.25,1643,2088,3731.00
09/02/2005,15:00,1114.25,1114.75,1114.25,1114.50,2470,2843,5313.00
09/02/2005,15:01,1114.25,1114.50,1113.50,1114.00,2995,3914,6909.00
09/02/2005,15:02,1113.75,1114.00,1113.50,1114.00,838,1286,2124.00
09/02/2005,15:03,1113.75,1114.25,1113.75,1114.25,983,835,1818.00
09/02/2005,15:04,1114.25,1114.75,1114.25,1114.75,1823,409,2232.00
09/02/2005,15:05,1114.50,1114.75,1114.25,1114.75,573,574,1147.00
09/02/2005,15:06,1114.50,1114.75,1114.25,1114.25,318,746,1064.00
09/02/2005,15:07,1114.50,1114.50,1114.00,1114.25,84,892,976.00
09/02/2005,15:08,1114.25,1114.50,1114.00,1114.25,1073,77,1150.00
09/02/2005,15:09,1114.50,1114.50,1114.25,1114.50,790,240,1030.00
09/02/2005,15:10,1114.50,1114.50,1114.00,1114.25,806,437,1243.00
09/02/2005,15:11,1114.50,1114.75,1114.25,1114.50,562,64,626.00
09/02/2005,15:12,1114.50,1114.75,1114.25,1114.50,120,685,805.00
09/02/2005,15:13,1114.75,1115.00,1114.50,1114.50,981,659,1640.00
09/02/2005,15:14,1114.75,1115.00,1114.50,1115.00,636,54,690.00
09/02/2005,15:15,1114.75,1116.00,1114.75,1115.50,3426,1803,5229.00
09/02/2005,15:16,1115.25,1115.75,1115.25,1115.75,14,192,206.00
09/04/2005,17:01,1115.50,1115.75,1115.50,1115.50,30,109,139.00
09/04/2005,17:02,1115.25,1115.50,1115.25,1115.25,2,70,72.00
09/04/2005,17:03,1115.50,1115.50,1115.50,1115.50,92,0,92.00
09/04/2005,17:04,1115.50,1115.75,1115.50,1115.75,48,0,48.00
09/04/2005,17:05,1116.00,1116.00,1115.75,1116.00,17,20,37.00
09/04/2005,17:06,1116.25,1116.25,1116.00,1116.25,20,9,29.00
09/04/2005,17:07,1116.25,1116.25,1116.25,1116.25,1,0,1.00
09/04/2005,17:08,1116.50,1116.75,1116.50,1116.75,21,0,21.00
09/04/2005,17:09,1116.75,1116.75,1116.50,1116.50,1,6,7.00
09/04/2005,17:10,1116.50,1116.50,1116.50,1116.50,0,8,8.00
09/04/2005,17:12,1116.50,1116.50,1116.50,1116.50,0,5,5.00
09/04/2005,17:13,1116.50,1116.50,1116.50,1116.50,0,5,5.00
09/04/2005,17:14,1116.50,1116.50,1116.50,1116.50,0,33,33.00
09/04/2005,17:15,1116.75,1116.75,1116.75,1116.75,4,0,4.00
09/04/2005,17:16,1116.75,1116.75,1116.75,1116.75,1,0,1.00
09/04/2005,17:17,1116.75,1116.75,1116.75,1116.75,3,0,3.00
09/04/2005,17:18,1116.75,1116.75,1116.75,1116.75,11,0,11.00
09/04/2005,17:19,1116.75,1116.75,1116.75,1116.75,2,0,2.00
09/04/2005,17:20,1116.75,1116.75,1116.75,1116.75,12,0,12.00
09/04/2005,17:21,1117.00,1117.00,1117.00,1117.00,16,0,16.00
09/04/2005,17:22,1117.00,1117.00,1117.00,1117.00,13,0,13.00
09/04/2005,17:24,1116.75,1116.75,1116.75,1116.75,0,2,2.00
09/04/2005,17:25,1116.75,1116.75,1116.75,1116.75,0,7,7.00
09/04/2005,17:26,1116.75,1116.75,1116.75,1116.75,0,4,4.00
09/04/2005,17:27,1116.50,1116.50,1116.50,1116.50,0,1,1.00
09/04/2005,17:30,1116.50,1116.50,1116.50,1116.50,0,1,1.00
09/04/2005,17:33,1116.50,1116.50,1116.50,1116.50,0,2,2.00
09/04/2005,17:34,1116.50,1116.50,1116.50,1116.50,0,2,2.00
09/04/2005,17:37,1116.50,1116.50,1116.50,1116.50,0,1,1.00
09/04/2005,17:40,1116.50,1116.50,1116.50,1116.50,0,2,2.00
09/04/2005,17:42,1116.25,1116.25,1116.25,1116.25,0,2,2.00
09/04/2005,17:44,1116.50,1116.50,1116.50,1116.50,4,0,4.00
09/04/2005,17:47,1116.50,1116.50,1116.50,1116.50,4,0,4.00
09/04/2005,17:52,1116.50,1116.50,1116.50,1116.50,1,0,1.00
09/04/2005,18:00,1116.50,1116.50,1116.50,1116.50,4,0,4.00
09/04/2005,18:01,1116.50,1116.50,1116.50,1116.50,1,0,1.00
09/04/2005,18:07,1116.75,1116.75,1116.75,1116.75,1,0,1.00
09/04/2005,18:08,1116.25,1116.25,1116.25,1116.25,0,2,2.00
09/04/2005,18:12,1116.50,1116.50,1116.50,1116.50,1,0,1.00
09/04/2005,18:13,1116.75,1116.75,1116.75,1116.75,1,0,1.00
09/04/2005,18:30,1116.75,1116.75,1116.75,1116.75,2,0,2.00
09/04/2005,18:39,1116.75,1116.75,1116.75,1116.75,1,0,1.00
09/04/2005,18:41,1116.50,1116.50,1116.50,1116.50,0,5,5.00
09/04/2005,18:43,1116.50,1116.50,1116.50,1116.50,0,1,1.00
09/04/2005,18:46,1116.75,1116.75,1116.75,1116.75,1,0,1.00
09/04/2005,18:49,1116.75,1116.75,1116.75,1116.75,6,0,6.00
09/04/2005,18:50,1116.50,1116.50,1116.50,1116.50,0,1,1.00
09/04/2005,18:51,1116.75,1117.00,1116.75,1116.75,2,1,3.00
09/04/2005,18:55,1116.75,1116.75,1116.75,1116.75,0,3,3.00
09/04/2005,18:58,1116.50,1116.50,1116.50,1116.50,0,3,3.00
09/04/2005,18:59,1116.50,1116.50,1116.50,1116.50,0,4,4.00
09/04/2005,19:01,1116.75,1116.75,1116.75,1116.75,8,0,8.00
09/04/2005,19:05,1116.75,1116.75,1116.75,1116.75,10,0,10.00
09/04/2005,19:10,1116.75,1116.75,1116.50,1116.50,3,1,4.00
09/04/2005,19:19,1116.75,1116.75,1116.75,1116.75,15,0,15.00
09/04/2005,19:32,1116.50,1116.50,1116.50,1116.50,0,1,1.00
09/04/2005,19:35,1116.50,1116.50,1116.50,1116.50,0,12,12.00
09/04/2005,19:36,1116.50,1116.50,1116.50,1116.50,0,1,1.00
09/04/2005,19:37,1116.75,1116.75,1116.75,1116.75,1,0,1.00
09/04/2005,19:53,1116.50,1116.50,1116.50,1116.50,0,1,1.00
09/04/2005,20:04,1116.50,1116.50,1116.50,1116.50,0,29,29.00
09/04/2005,20:20,1116.25,1116.25,1116.25,1116.25,0,60,60.00
09/04/2005,20:21,1116.25,1116.25,1116.25,1116.25,0,7,7.00
09/04/2005,20:27,1116.50,1116.50,1116.50,1116.50,2,0,2.00
09/04/2005,20:36,1116.50,1116.50,1116.25,1116.25,4,8,12.00
09/04/2005,20:37,1116.25,1116.25,1116.25,1116.25,0,2,2.00
09/04/2005,20:44,1116.25,1116.25,1116.25,1116.25,0,26,26.00
09/04/2005,20:45,1116.50,1116.50,1116.25,1116.25,16,2,18.00
09/04/2005,20:47,1116.25,1116.25,1116.25,1116.25,0,2,2.00
09/04/2005,20:48,1116.25,1116.25,1116.25,1116.25,0,60,60.00
09/04/2005,20:51,1116.00,1116.00,1116.00,1116.00,0,4,4.00
09/04/2005,20:53,1116.25,1116.50,1116.25,1116.50,64,0,64.00
09/04/2005,20:54,1116.50,1116.50,1116.50,1116.50,1,0,1.00
09/04/2005,21:02,1116.50,1116.50,1116.25,1116.25,1,3,4.00
09/04/2005,21:17,1116.50,1116.50,1116.50,1116.50,2,0,2.00
09/04/2005,21:21,1116.50,1116.50,1116.50,1116.50,5,0,5.00
09/04/2005,21:23,1116.50,1116.50,1116.50,1116.50,1,0,1.00
09/04/2005,21:27,1116.50,1116.50,1116.50,1116.50,5,0,5.00
09/04/2005,21:28,1116.25,1116.25,1116.25,1116.25,0,1,1.00
09/04/2005,21:32,1116.25,1116.25,1116.25,1116.25,0,37,37.00
09/04/2005,21:38,1116.25,1116.25,1116.25,1116.25,0,10,10.00
09/04/2005,21:50,1116.25,1116.25,1116.00,1116.00,0,5,5.00
09/04/2005,22:07,1116.25,1116.25,1116.25,1116.25,4,0,4.00
09/04/2005,22:08,1116.50,1116.50,1116.50,1116.50,33,0,33.00
09/04/2005,22:10,1116.50,1116.50,1116.50,1116.50,1,0,1.00
09/04/2005,22:11,1116.50,1116.50,1116.50,1116.50,17,0,17.00
09/04/2005,22:14,1116.50,1116.50,1116.50,1116.50,1,0,1.00
09/04/2005,22:18,1116.50,1116.50,1116.50,1116.50,1,0,1.00
09/04/2005,22:19,1116.75,1116.75,1116.75,1116.75,1,0,1.00
09/04/2005,22:21,1116.75,1116.75,1116.75,1116.75,1,0,1.00
09/04/2005,22:39,1116.75,1116.75,1116.75,1116.75,5,0,5.00
09/04/2005,22:43,1116.50,1116.50,1116.25,1116.25,0,5,5.00
09/04/2005,22:53,1116.50,1116.50,1116.50,1116.50,4,0,4.00
09/04/2005,22:56,1116.50,1116.50,1116.50,1116.50,2,0,2.00
09/04/2005,23:00,1116.50,1116.50,1116.50,1116.50,1,0,1.00
09/04/2005,23:08,1116.50,1116.50,1116.50,1116.50,3,0,3.00
09/04/2005,23:22,1116.50,1116.50,1116.50,1116.50,6,0,6.00
09/04/2005,23:28,1116.25,1116.50,1116.25,1116.50,1,3,4.00
09/04/2005,23:48,1116.50,1116.50,1116.50,1116.50,3,0,3.00
09/05/2005,00:21,1116.50,1116.50,1116.50,1116.50,1,0,1.00
09/05/2005,00:22,1116.75,1116.75,1116.25,1116.25,10,10,20.00
09/05/2005,00:33,1116.50,1116.50,1116.50,1116.50,1,0,1.00
09/05/2005,00:48,1116.25,1116.25,1116.25,1116.25,0,16,16.00
09/05/2005,00:49,1116.50,1116.50,1116.50,1116.50,5,0,5.00
09/05/2005,00:53,1116.50,1116.50,1116.50,1116.50,7,0,7.00
09/05/2005,01:00,1116.50,1116.50,1116.50,1116.50,23,0,23.00
09/05/2005,01:01,1116.75,1116.75,1116.50,1116.50,2,1,3.00
09/05/2005,01:02,1116.75,1116.75,1116.75,1116.75,10,0,10.00
09/05/2005,01:03,1116.50,1116.50,1116.50,1116.50,0,57,57.00
09/05/2005,01:04,1116.50,1116.50,1116.50,1116.50,0,1,1.00
09/05/2005,01:05,1116.50,1116.50,1116.25,1116.25,0,70,70.00
09/05/2005,01:06,1116.25,1116.25,1116.25,1116.25,0,10,10.00
09/05/2005,01:11,1116.25,1116.25,1116.25,1116.25,0,10,10.00
09/05/2005,01:13,1116.50,1116.50,1116.50,1116.50,1,0,1.00
09/05/2005,01:14,1116.50,1116.50,1116.50,1116.50,12,0,12.00
09/05/2005,01:16,1116.50,1116.50,1116.25,1116.25,5,100,105.00
09/05/2005,01:17,1116.25,1116.50,1116.25,1116.50,1,1,2.00
09/05/2005,01:21,1116.50,1116.50,1116.50,1116.50,5,0,5.00
09/05/2005,01:22,1116.25,1116.25,1116.25,1116.25,0,1,1.00
09/05/2005,01:32,1116.50,1117.00,1116.50,1117.00,159,0,159.00
09/05/2005,01:33,1117.00,1117.00,1117.00,1117.00,30,0,30.00
09/05/2005,01:36,1117.25,1117.25,1117.25,1117.25,16,0,16.00
09/05/2005,01:44,1117.00,1117.00,1117.00,1117.00,0,1,1.00
09/05/2005,01:47,1117.25,1117.25,1117.25,1117.25,36,0,36.00
09/05/2005,01:49,1117.25,1118.00,1117.25,1117.75,95,3,98.00
09/05/2005,01:50,1118.00,1118.00,1118.00,1118.00,21,0,21.00
09/05/2005,01:51,1117.75,1118.00,1117.75,1118.00,4,4,8.00
09/05/2005,01:52,1117.75,1117.75,1117.75,1117.75,0,2,2.00
09/05/2005,01:53,1117.75,1117.75,1117.75,1117.75,0,1,1.00
09/05/2005,01:55,1117.75,1117.75,1117.75,1117.75,0,1,1.00
09/05/2005,01:56,1117.75,1117.75,1117.75,1117.75,0,69,69.00
09/05/2005,01:57,1117.75,1117.75,1117.75,1117.75,0,2,2.00
09/05/2005,01:58,1118.00,1118.00,1118.00,1118.00,70,0,70.00
09/05/2005,01:59,1118.00,1118.25,1118.00,1118.25,116,0,116.00
09/05/2005,02:01,1118.25,1118.75,1118.25,1118.50,237,81,318.00
09/05/2005,02:02,1118.75,1118.75,1118.50,1118.75,144,87,231.00
09/05/2005,02:03,1118.75,1119.25,1118.50,1118.50,70,18,88.00
09/05/2005,02:04,1118.50,1118.50,1118.50,1118.50,0,56,56.00
09/05/2005,02:05,1118.50,1118.50,1118.50,1118.50,0,13,13.00
09/05/2005,02:06,1118.50,1118.50,1118.50,1118.50,0,7,7.00
09/05/2005,02:07,1118.50,1118.50,1118.25,1118.25,0,50,50.00
09/05/2005,02:08,1118.25,1118.25,1118.25,1118.25,0,18,18.00
09/05/2005,02:09,1118.50,1118.75,1118.50,1118.50,55,7,62.00
09/05/2005,02:10,1118.75,1119.00,1118.75,1119.00,71,0,71.00
09/05/2005,02:11,1119.00,1119.25,1119.00,1119.25,63,0,63.00
09/05/2005,02:12,1119.25,1119.25,1119.00,1119.00,16,1,17.00
09/05/2005,02:13,1119.25,1119.50,1119.00,1119.50,67,11,78.00
09/05/2005,02:14,1119.25,1119.25,1119.00,1119.25,1,5,6.00
09/05/2005,02:15,1119.25,1119.25,1119.25,1119.25,16,0,16.00
09/05/2005,02:16,1119.25,1119.25,1119.25,1119.25,5,0,5.00
09/05/2005,02:17,1119.50,1119.50,1119.50,1119.50,1,0,1.00
09/05/2005,02:19,1119.25,1119.50,1119.25,1119.25,2,15,17.00
09/05/2005,02:20,1119.25,1119.25,1119.25,1119.25,0,1,1.00
09/05/2005,02:21,1119.25,1119.25,1119.25,1119.25,0,5,5.00
09/05/2005,02:22,1119.25,1119.25,1119.00,1119.00,15,48,63.00
09/05/2005,02:23,1119.00,1119.00,1119.00,1119.00,0,39,39.00
09/05/2005,02:24,1119.00,1119.00,1119.00,1119.00,0,40,40.00
09/05/2005,02:27,1118.75,1118.75,1118.75,1118.75,0,15,15.00
09/05/2005,02:28,1119.00,1119.00,1119.00,1119.00,34,0,34.00
09/05/2005,02:29,1119.25,1119.25,1119.25,1119.25,35,0,35.00
09/05/2005,02:31,1119.50,1119.50,1119.50,1119.50,2,0,2.00
09/05/2005,02:32,1119.50,1119.50,1119.50,1119.50,4,0,4.00
09/05/2005,02:33,1119.50,1119.50,1119.25,1119.25,1,52,53.00
09/05/2005,02:34,1119.25,1119.25,1119.25,1119.25,0,7,7.00
09/05/2005,02:35,1119.25,1119.25,1119.25,1119.25,0,3,3.00
09/05/2005,02:36,1119.50,1119.50,1119.50,1119.50,2,0,2.00
09/05/2005,02:37,1119.25,1119.25,1119.25,1119.25,0,1,1.00
09/05/2005,02:38,1119.25,1119.50,1119.25,1119.50,4,20,24.00
09/05/2005,02:40,1119.25,1119.25,1119.25,1119.25,0,16,16.00
09/05/2005,02:42,1119.50,1119.50,1119.50,1119.50,8,0,8.00
09/05/2005,02:43,1119.50,1119.50,1119.50,1119.50,6,0,6.00
09/05/2005,02:44,1119.50,1119.50,1119.50,1119.50,2,0,2.00
09/05/2005,02:45,1119.50,1119.50,1119.50,1119.50,52,0,52.00
09/05/2005,02:46,1119.25,1119.50,1119.25,1119.50,22,102,124.00
09/05/2005,02:47,1119.25,1119.25,1119.25,1119.25,0,12,12.00
09/05/2005,02:48,1119.00,1119.00,1119.00,1119.00,0,3,3.00
09/05/2005,02:49,1119.00,1119.00,1119.00,1119.00,0,10,10.00
09/05/2005,02:51,1119.00,1119.00,1119.00,1119.00,0,3,3.00
09/05/2005,02:52,1119.00,1119.00,1119.00,1119.00,0,10,10.00
09/05/2005,02:54,1119.00,1119.00,1119.00,1119.00,0,1,1.00
09/05/2005,02:55,1119.00,1119.00,1118.75,1118.75,1,37,38.00
09/05/2005,02:58,1119.00,1119.00,1119.00,1119.00,25,0,25.00
09/05/2005,03:01,1119.00,1119.00,1118.75,1119.00,47,18,65.00
09/05/2005,03:03,1119.00,1119.00,1119.00,1119.00,9,0,9.00
09/05/2005,03:05,1119.00,1119.00,1119.00,1119.00,11,0,11.00
09/05/2005,03:06,1118.75,1118.75,1118.75,1118.75,0,26,26.00
09/05/2005,03:07,1118.75,1118.75,1118.75,1118.75,0,3,3.00
09/05/2005,03:10,1118.75,1118.75,1118.75,1118.75,0,3,3.00
09/05/2005,03:12,1118.50,1118.50,1118.50,1118.50,0,9,9.00
09/05/2005,03:13,1118.50,1118.50,1118.25,1118.25,0,68,68.00
09/05/2005,03:14,1118.25,1118.25,1118.25,1118.25,0,11,11.00
09/05/2005,03:15,1118.50,1118.50,1118.25,1118.25,25,2,27.00
09/05/2005,03:16,1118.25,1118.25,1118.25,1118.25,0,5,5.00
09/05/2005,03:19,1118.25,1118.25,1118.25,1118.25,0,13,13.00
09/05/2005,03:21,1118.25,1118.25,1118.25,1118.25,0,2,2.00
09/05/2005,03:22,1118.25,1118.25,1118.25,1118.25,0,5,5.00
09/05/2005,03:23,1118.25,1118.25,1118.25,1118.25,0,1,1.00
09/05/2005,03:24,1118.00,1118.00,1118.00,1118.00,0,104,104.00
09/05/2005,03:26,1118.00,1118.00,1118.00,1118.00,0,2,2.00
09/05/2005,03:30,1118.25,1118.25,1118.25,1118.25,42,0,42.00
09/05/2005,03:31,1118.25,1118.25,1118.00,1118.00,12,28,40.00
09/05/2005,03:32,1118.00,1118.00,1118.00,1118.00,0,73,73.00
09/05/2005,03:33,1118.25,1118.25,1118.00,1118.00,14,46,60.00
09/05/2005,03:35,1117.75,1117.75,1117.75,1117.75,0,66,66.00
09/05/2005,03:36,1117.75,1117.75,1117.75,1117.75,0,2,2.00
09/05/2005,03:37,1117.50,1117.50,1117.50,1117.50,0,11,11.00
09/05/2005,03:39,1117.75,1117.75,1117.75,1117.75,15,0,15.00
09/05/2005,03:40,1118.00,1118.00,1118.00,1118.00,105,0,105.00
09/05/2005,03:45,1118.00,1118.00,1118.00,1118.00,1,0,1.00
09/05/2005,03:49,1118.00,1118.00,1118.00,1118.00,4,0,4.00
09/05/2005,03:50,1118.00,1118.50,1118.00,1118.25,85,43,128.00
09/05/2005,03:51,1118.25,1118.25,1118.25,1118.25,0,40,40.00
09/05/2005,03:53,1118.25,1118.25,1118.25,1118.25,0,10,10.00
09/05/2005,03:55,1118.00,1118.00,1118.00,1118.00,0,9,9.00
09/05/2005,03:56,1118.00,1118.00,1118.00,1118.00,0,1,1.00
09/05/2005,03:57,1118.00,1118.00,1118.00,1118.00,0,1,1.00
09/05/2005,04:02,1117.75,1117.75,1117.50,1117.50,0,39,39.00
09/05/2005,04:03,1117.50,1117.50,1117.25,1117.25,0,71,71.00
09/05/2005,04:05,1117.50,1117.50,1117.50,1117.50,10,0,10.00
09/05/2005,04:06,1117.25,1117.25,1117.25,1117.25,0,20,20.00
09/05/2005,04:07,1117.50,1117.50,1117.50,1117.50,5,0,5.00
09/05/2005,04:08,1117.50,1117.50,1117.50,1117.50,8,0,8.00
09/05/2005,04:09,1117.25,1117.25,1117.25,1117.25,0,1,1.00
09/05/2005,04:17,1117.50,1117.50,1117.50,1117.50,10,0,10.00
09/05/2005,04:21,1117.50,1117.50,1117.50,1117.50,1,0,1.00
09/05/2005,04:22,1117.50,1117.50,1117.50,1117.50,2,0,2.00
09/05/2005,04:24,1117.50,1117.50,1117.50,1117.50,1,0,1.00
09/05/2005,04:26,1117.75,1118.00,1117.75,1118.00,23,0,23.00
09/05/2005,04:30,1118.00,1118.00,1118.00,1118.00,42,0,42.00
09/05/2005,04:31,1118.00,1118.00,1118.00,1118.00,15,0,15.00
09/05/2005,04:32,1118.00,1118.00,1117.50,1117.50,1,20,21.00
09/05/2005,04:34,1117.75,1118.25,1117.75,1118.25,35,0,35.00
09/05/2005,04:36,1118.25,1118.25,1118.25,1118.25,60,0,60.00
09/05/2005,04:37,1118.25,1118.25,1118.25,1118.25,10,0,10.00
09/05/2005,04:39,1118.25,1118.25,1118.25,1118.25,12,0,12.00
09/05/2005,04:40,1118.25,1118.25,1118.25,1118.25,3,0,3.00
09/05/2005,04:41,1118.25,1118.25,1118.25,1118.25,25,0,25.00
09/05/2005,04:42,1118.25,1118.25,1118.25,1118.25,2,0,2.00
09/05/2005,04:45,1118.25,1118.25,1118.25,1118.25,1,0,1.00
09/05/2005,04:46,1118.25,1118.25,1118.25,1118.25,3,0,3.00
09/05/2005,04:50,1118.25,1118.25,1118.25,1118.25,28,0,28.00
09/05/2005,04:54,1118.00,1118.00,1118.00,1118.00,0,1,1.00
09/05/2005,04:55,1118.00,1118.00,1118.00,1118.00,0,15,15.00
09/05/2005,05:00,1118.25,1118.25,1118.25,1118.25,2,0,2.00
09/05/2005,05:02,1118.25,1118.25,1118.25,1118.25,1,0,1.00
09/05/2005,05:07,1117.75,1117.75,1117.75,1117.75,0,2,2.00
09/05/2005,05:08,1117.75,1117.75,1117.75,1117.75,0,11,11.00
09/05/2005,05:12,1117.50,1117.50,1117.50,1117.50,0,3,3.00
09/05/2005,05:13,1117.50,1117.50,1117.50,1117.50,0,1,1.00
09/05/2005,05:14,1117.75,1117.75,1117.50,1117.75,70,3,73.00
09/05/2005,05:15,1117.75,1117.75,1117.75,1117.75,1,0,1.00
09/05/2005,05:20,1118.00,1118.00,1118.00,1118.00,40,0,40.00
09/05/2005,05:22,1118.00,1118.00,1118.00,1118.00,1,0,1.00
09/05/2005,05:24,1118.25,1118.25,1118.25,1118.25,1,0,1.00
09/05/2005,05:25,1118.25,1118.25,1118.25,1118.25,2,0,2.00
09/05/2005,05:27,1118.00,1118.00,1117.75,1117.75,0,3,3.00
09/05/2005,05:28,1118.00,1118.00,1118.00,1118.00,1,0,1.00
09/05/2005,05:31,1117.75,1117.75,1117.50,1117.50,0,73,73.00
09/05/2005,05:32,1117.50,1118.25,1117.50,1118.25,80,1,81.00
09/05/2005,05:34,1118.25,1118.25,1118.25,1118.25,1,0,1.00
09/05/2005,05:36,1118.00,1118.00,1118.00,1118.00,0,1,1.00
09/05/2005,05:37,1118.00,1118.00,1118.00,1118.00,0,1,1.00
09/05/2005,05:40,1118.25,1118.25,1118.25,1118.25,1,0,1.00
09/05/2005,05:41,1118.00,1118.00,1118.00,1118.00,0,1,1.00
09/05/2005,05:49,1118.00,1118.00,1118.00,1118.00,0,1,1.00
09/05/2005,05:50,1118.00,1118.00,1118.00,1118.00,0,1,1.00
09/05/2005,05:54,1118.25,1118.25,1118.25,1118.25,5,0,5.00
09/05/2005,06:01,1118.00,1118.25,1118.00,1118.25,14,17,31.00
09/05/2005,06:06,1118.00,1118.00,1118.00,1118.00,0,5,5.00
09/05/2005,06:12,1117.75,1117.75,1117.75,1117.75,0,2,2.00
09/05/2005,06:15,1118.00,1118.00,1117.75,1118.00,2,2,4.00
09/05/2005,06:17,1117.75,1117.75,1117.75,1117.75,0,7,7.00
09/05/2005,06:20,1118.00,1118.50,1118.00,1118.50,118,0,118.00
09/05/2005,06:25,1118.25,1118.50,1118.00,1118.00,5,33,38.00
09/05/2005,06:26,1118.00,1118.00,1118.00,1118.00,0,18,18.00
09/05/2005,06:29,1118.00,1118.00,1118.00,1118.00,0,46,46.00
09/05/2005,06:32,1117.75,1118.00,1117.75,1118.00,2,11,13.00
09/05/2005,06:33,1117.75,1117.75,1117.75,1117.75,0,1,1.00
09/05/2005,06:36,1118.25,1118.25,1118.25,1118.25,3,0,3.00
09/05/2005,06:40,1118.25,1118.25,1118.25,1118.25,57,0,57.00
09/05/2005,06:41,1118.25,1118.25,1118.25,1118.25,10,0,10.00
09/05/2005,06:42,1118.50,1118.50,1118.00,1118.50,108,4,112.00
09/05/2005,06:49,1118.25,1118.25,1118.25,1118.25,0,4,4.00
09/05/2005,06:50,1118.25,1118.25,1118.25,1118.25,0,8,8.00
09/05/2005,06:55,1118.00,1118.00,1118.00,1118.00,0,3,3.00
09/05/2005,06:57,1118.00,1118.00,1118.00,1118.00,0,1,1.00
09/05/2005,06:58,1118.00,1118.00,1118.00,1118.00,0,1,1.00
09/05/2005,07:00,1118.25,1118.25,1118.25,1118.25,31,0,31.00
09/05/2005,07:10,1118.25,1118.25,1118.25,1118.25,71,0,71.00
09/05/2005,07:13,1118.25,1118.25,1118.25,1118.25,20,0,20.00
09/05/2005,07:19,1118.25,1118.25,1118.25,1118.25,87,0,87.00
09/05/2005,07:20,1118.25,1118.25,1118.25,1118.25,4,0,4.00
09/05/2005,07:24,1118.00,1118.00,1118.00,1118.00,0,1,1.00
09/05/2005,07:26,1118.25,1118.25,1118.00,1118.25,8,45,53.00
09/05/2005,07:27,1118.25,1118.25,1118.25,1118.25,5,0,5.00
09/05/2005,07:28,1118.25,1118.25,1118.25,1118.25,5,0,5.00
09/05/2005,07:29,1118.25,1118.25,1118.25,1118.25,1,0,1.00
09/05/2005,07:33,1118.50,1118.50,1118.50,1118.50,5,0,5.00
09/05/2005,07:35,1118.25,1118.50,1118.25,1118.50,10,4,14.00
09/05/2005,07:36,1118.25,1118.25,1118.25,1118.25,0,36,36.00
09/05/2005,07:38,1118.25,1118.25,1118.25,1118.25,0,1,1.00
09/05/2005,07:39,1118.25,1118.25,1118.25,1118.25,0,100,100.00
09/05/2005,07:40,1118.25,1118.25,1118.25,1118.25,0,6,6.00
09/05/2005,07:41,1118.25,1118.25,1118.25,1118.25,0,105,105.00
09/05/2005,07:42,1118.25,1118.25,1118.25,1118.25,0,65,65.00
09/05/2005,07:43,1118.25,1118.25,1118.25,1118.25,0,1,1.00
09/05/2005,07:44,1118.25,1118.25,1118.25,1118.25,0,1,1.00
09/05/2005,07:45,1118.50,1118.50,1118.50,1118.50,1,0,1.00
09/05/2005,07:46,1118.50,1118.50,1118.50,1118.50,7,0,7.00
09/05/2005,07:47,1118.50,1118.50,1118.50,1118.50,11,0,11.00
09/05/2005,07:48,1118.50,1118.50,1118.50,1118.50,5,0,5.00
09/05/2005,07:49,1118.50,1118.50,1118.50,1118.50,7,0,7.00
09/05/2005,07:50,1118.50,1118.75,1118.50,1118.75,133,0,133.00
09/05/2005,07:51,1118.50,1118.50,1118.50,1118.50,0,3,3.00
09/05/2005,07:52,1118.75,1118.75,1118.75,1118.75,2,0,2.00
09/05/2005,07:53,1118.75,1118.75,1118.75,1118.75,5,0,5.00
09/05/2005,07:54,1118.75,1118.75,1118.50,1118.50,7,2,9.00
09/05/2005,07:55,1118.50,1118.50,1118.50,1118.50,0,2,2.00
09/05/2005,07:57,1118.50,1119.25,1118.25,1119.25,50,14,64.00
09/05/2005,07:58,1118.75,1118.75,1118.75,1118.75,0,6,6.00
09/05/2005,07:59,1119.00,1119.25,1119.00,1119.00,25,8,33.00
09/05/2005,08:00,1119.25,1119.50,1119.00,1119.00,82,277,359.00
09/05/2005,08:01,1119.00,1119.00,1118.75,1119.00,6,18,24.00
09/05/2005,08:02,1118.75,1119.25,1118.75,1119.00,37,9,46.00
09/05/2005,08:03,1119.00,1119.25,1119.00,1119.00,2,25,27.00
09/05/2005,08:04,1119.25,1119.25,1119.00,1119.00,25,8,33.00
09/05/2005,08:06,1119.00,1119.50,1118.50,1118.50,80,18,98.00
09/05/2005,08:07,1118.75,1119.75,1118.75,1119.25,141,24,165.00
09/05/2005,08:08,1119.25,1119.25,1119.00,1119.25,5,9,14.00
09/05/2005,08:11,1119.25,1119.25,1119.00,1119.25,4,1,5.00
09/05/2005,08:12,1119.25,1119.25,1119.25,1119.25,1,0,1.00
09/05/2005,08:13,1119.25,1119.25,1119.25,1119.25,8,0,8.00
09/05/2005,08:14,1119.25,1119.25,1119.25,1119.25,7,0,7.00
09/05/2005,08:15,1119.25,1119.25,1119.25,1119.25,12,0,12.00
09/05/2005,08:16,1119.25,1119.25,1119.25,1119.25,3,0,3.00
09/05/2005,08:17,1119.25,1119.25,1119.25,1119.25,21,0,21.00
09/05/2005,08:19,1119.25,1119.25,1119.25,1119.25,10,0,10.00
09/05/2005,08:20,1119.25,1119.25,1119.25,1119.25,1,0,1.00
09/05/2005,08:21,1119.25,1119.25,1119.25,1119.25,4,0,4.00
09/05/2005,08:24,1119.00,1119.25,1119.00,1119.25,18,1,19.00
09/05/2005,08:25,1119.25,1119.25,1119.25,1119.25,2,0,2.00
09/05/2005,08:26,1119.50,1119.50,1119.25,1119.25,1,7,8.00
09/05/2005,08:27,1119.25,1119.25,1119.25,1119.25,0,1,1.00
09/05/2005,08:28,1119.25,1119.25,1119.25,1119.25,0,2,2.00
09/05/2005,08:30,1119.25,1119.25,1119.25,1119.25,0,2,2.00
09/05/2005,08:31,1119.25,1119.25,1119.25,1119.25,0,3,3.00
09/05/2005,08:32,1119.25,1119.25,1119.25,1119.25,0,7,7.00
09/05/2005,08:33,1119.25,1119.50,1119.25,1119.50,51,1,52.00
09/05/2005,08:34,1119.50,1119.50,1119.25,1119.25,65,6,71.00
09/05/2005,08:35,1119.25,1119.50,1119.25,1119.50,11,5,16.00
09/05/2005,08:36,1119.50,1119.50,1119.50,1119.50,2,0,2.00
09/05/2005,08:37,1119.25,1119.75,1119.25,1119.75,21,2,23.00
09/05/2005,08:38,1119.25,1119.25,1119.25,1119.25,0,5,5.00
09/05/2005,08:39,1119.25,1119.25,1119.25,1119.25,0,77,77.00
09/05/2005,08:40,1119.00,1119.00,1118.75,1118.75,0,42,42.00
09/05/2005,08:41,1118.75,1118.75,1118.75,1118.75,0,11,11.00
09/05/2005,08:42,1118.75,1118.75,1118.75,1118.75,0,1,1.00
09/05/2005,08:43,1118.75,1118.75,1118.75,1118.75,0,1,1.00
09/05/2005,08:45,1119.00,1119.00,1119.00,1119.00,8,0,8.00
09/05/2005,08:46,1119.00,1119.00,1119.00,1119.00,2,0,2.00
09/05/2005,08:47,1118.75,1118.75,1118.75,1118.75,0,1,1.00
09/05/2005,08:49,1119.00,1119.00,1119.00,1119.00,3,0,3.00
09/05/2005,08:50,1119.00,1119.25,1119.00,1119.25,10,0,10.00
09/05/2005,08:52,1118.75,1118.75,1118.75,1118.75,0,2,2.00
09/05/2005,08:56,1118.75,1119.00,1118.75,1119.00,2,2,4.00
09/05/2005,08:57,1119.00,1119.00,1119.00,1119.00,3,0,3.00
09/05/2005,08:58,1119.00,1119.00,1119.00,1119.00,11,0,11.00
09/05/2005,08:59,1119.00,1119.00,1119.00,1119.00,2,0,2.00
09/05/2005,09:00,1119.25,1119.75,1119.25,1119.50,108,5,113.00
09/05/2005,09:01,1119.50,1119.50,1119.50,1119.50,0,3,3.00
09/05/2005,09:03,1119.50,1119.50,1119.50,1119.50,0,99,99.00
09/05/2005,09:04,1119.50,1119.75,1119.50,1119.50,1,12,13.00
09/05/2005,09:05,1119.50,1119.50,1119.50,1119.50,0,2,2.00
09/05/2005,09:06,1119.50,1119.50,1119.50,1119.50,0,15,15.00
09/05/2005,09:07,1119.50,1119.50,1119.50,1119.50,0,2,2.00
09/05/2005,09:08,1119.50,1119.50,1119.50,1119.50,0,5,5.00
09/05/2005,09:09,1119.50,1119.75,1119.50,1119.50,30,77,107.00
09/05/2005,09:10,1119.50,1119.50,1119.50,1119.50,0,22,22.00
09/05/2005,09:11,1119.25,1119.25,1119.25,1119.25,0,1,1.00
09/05/2005,09:13,1119.25,1119.50,1119.25,1119.50,1,20,21.00
09/05/2005,09:16,1119.25,1119.25,1119.25,1119.25,0,2,2.00
09/05/2005,09:17,1119.50,1119.50,1119.50,1119.50,55,0,55.00
09/05/2005,09:18,1119.25,1119.25,1119.25,1119.25,0,2,2.00
09/05/2005,09:19,1119.50,1119.50,1119.50,1119.50,3,0,3.00
09/05/2005,09:21,1119.25,1119.25,1119.25,1119.25,0,3,3.00
09/05/2005,09:22,1119.25,1119.25,1119.25,1119.25,0,2,2.00
09/05/2005,09:24,1119.25,1119.50,1119.25,1119.50,5,5,10.00
09/05/2005,09:26,1119.25,1119.25,1119.25,1119.25,0,10,10.00
09/05/2005,09:27,1119.25,1119.25,1119.25,1119.25,0,32,32.00
09/05/2005,09:28,1119.25,1119.25,1119.25,1119.25,0,37,37.00
09/05/2005,09:31,1119.00,1119.25,1119.00,1119.25,6,2,8.00
09/05/2005,09:32,1119.00,1119.00,1119.00,1119.00,0,3,3.00
09/05/2005,09:33,1119.00,1119.25,1119.00,1119.25,3,26,29.00
09/05/2005,09:35,1119.00,1119.00,1119.00,1119.00,0,19,19.00
09/05/2005,09:37,1119.00,1119.00,1119.00,1119.00,0,32,32.00
09/05/2005,09:38,1118.75,1118.75,1118.75,1118.75,0,56,56.00
09/05/2005,09:39,1118.75,1118.75,1118.75,1118.75,0,6,6.00
09/05/2005,09:40,1119.00,1119.00,1119.00,1119.00,1,0,1.00
09/05/2005,09:41,1118.75,1118.75,1118.75,1118.75,0,68,68.00
09/05/2005,09:42,1118.75,1118.75,1118.75,1118.75,0,2,2.00
09/05/2005,09:43,1118.75,1118.75,1118.75,1118.75,0,44,44.00
09/05/2005,09:44,1118.75,1119.00,1118.75,1118.75,1,32,33.00
09/05/2005,09:45,1118.75,1119.00,1118.75,1118.75,2,70,72.00
09/05/2005,09:46,1118.75,1118.75,1118.75,1118.75,0,88,88.00
09/05/2005,09:47,1118.75,1119.00,1118.75,1119.00,105,11,116.00
09/05/2005,09:48,1119.00,1119.00,1119.00,1119.00,5,0,5.00
09/05/2005,09:49,1119.00,1119.00,1118.75,1119.00,68,4,72.00
09/05/2005,09:50,1119.00,1119.00,1119.00,1119.00,1,0,1.00
09/05/2005,09:51,1119.00,1119.00,1119.00,1119.00,98,0,98.00
09/05/2005,09:52,1119.00,1119.00,1119.00,1119.00,35,0,35.00
09/05/2005,09:53,1119.00,1119.25,1119.00,1119.00,3,50,53.00
09/05/2005,09:55,1119.25,1119.25,1119.25,1119.25,100,0,100.00
09/05/2005,09:56,1119.00,1119.00,1119.00,1119.00,0,245,245.00
09/05/2005,09:57,1119.25,1119.25,1119.25,1119.25,71,0,71.00
09/05/2005,09:58,1119.00,1119.25,1119.00,1119.00,209,207,416.00
09/05/2005,09:59,1119.00,1119.00,1119.00,1119.00,0,29,29.00
09/05/2005,10:00,1119.00,1119.00,1119.00,1119.00,0,86,86.00
09/05/2005,10:01,1119.25,1119.25,1119.25,1119.25,106,0,106.00
09/05/2005,10:02,1119.25,1119.25,1119.00,1119.00,10,2,12.00
09/05/2005,10:03,1119.00,1119.00,1119.00,1119.00,0,4,4.00
09/05/2005,10:04,1119.25,1119.25,1119.25,1119.25,41,0,41.00
09/05/2005,10:05,1119.25,1119.25,1119.25,1119.25,17,0,17.00
09/05/2005,10:06,1119.50,1119.50,1119.50,1119.50,5,0,5.00
09/05/2005,10:07,1119.50,1119.50,1119.50,1119.50,40,0,40.00
09/05/2005,10:08,1119.25,1119.25,1119.25,1119.25,0,47,47.00
09/05/2005,10:09,1119.50,1119.50,1119.50,1119.50,17,0,17.00
09/05/2005,10:10,1119.50,1119.50,1119.50,1119.50,5,0,5.00
09/05/2005,10:11,1119.50,1119.50,1119.50,1119.50,92,0,92.00
09/05/2005,10:12,1119.25,1119.25,1119.25,1119.25,0,13,13.00
09/05/2005,10:13,1119.50,1119.50,1119.50,1119.50,133,0,133.00
09/05/2005,10:14,1119.50,1119.50,1119.50,1119.50,1,0,1.00
09/05/2005,10:15,1119.50,1119.50,1119.50,1119.50,12,0,12.00
09/05/2005,10:16,1119.50,1119.50,1119.50,1119.50,3,0,3.00
09/05/2005,10:17,1119.75,1119.75,1119.50,1119.75,5,34,39.00
09/05/2005,10:18,1119.50,1119.50,1119.25,1119.50,46,51,97.00
09/05/2005,10:19,1119.75,1119.75,1119.50,1119.50,232,65,297.00
09/05/2005,10:21,1119.75,1119.75,1119.50,1119.75,105,22,127.00
09/05/2005,10:22,1119.50,1119.50,1119.25,1119.50,18,133,151.00
09/05/2005,10:23,1119.25,1119.75,1119.25,1119.50,1,15,16.00
09/05/2005,10:24,1119.50,1119.75,1119.50,1119.50,158,107,265.00
09/05/2005,10:25,1119.50,1119.50,1119.25,1119.25,0,51,51.00
09/05/2005,10:26,1119.75,1119.75,1119.50,1119.75,166,1,167.00
09/05/2005,10:27,1119.50,1119.75,1119.50,1119.75,10,56,66.00
09/05/2005,10:28,1119.50,1120.00,1119.50,1119.50,111,104,215.00
09/05/2005,10:29,1119.75,1119.75,1119.50,1119.75,22,6,28.00
09/05/2005,10:30,1119.75,1119.75,1119.75,1119.75,211,0,211.00
09/05/2005,10:31,1120.00,1120.00,1119.75,1120.00,102,3,105.00
09/05/2005,17:01,1119.75,1120.00,1119.50,1120.00,33,172,205.00
09/05/2005,17:02,1119.75,1119.75,1119.50,1119.50,0,26,26.00
09/05/2005,17:03,1119.50,1119.50,1119.50,1119.50,0,1,1.00
09/05/2005,17:04,1119.50,1119.75,1119.50,1119.75,22,11,33.00
09/05/2005,17:05,1119.50,1119.75,1119.50,1119.75,68,2,70.00
09/05/2005,17:06,1119.75,1120.00,1119.50,1120.00,161,16,177.00
09/05/2005,17:07,1120.00,1120.25,1120.00,1120.00,69,16,85.00
09/05/2005,17:08,1120.00,1120.00,1120.00,1120.00,0,1,1.00
09/05/2005,17:09,1119.75,1119.75,1119.75,1119.75,0,1,1.00
09/05/2005,17:10,1119.75,1119.75,1119.75,1119.75,0,1,1.00
09/05/2005,17:11,1120.00,1120.25,1120.00,1120.00,205,6,211.00
09/05/2005,17:12,1120.00,1120.00,1120.00,1120.00,0,11,11.00
09/05/2005,17:13,1120.25,1120.25,1119.75,1119.75,1,100,101.00
09/05/2005,17:14,1119.75,1119.75,1119.50,1119.50,0,6,6.00
09/05/2005,17:15,1119.50,1119.50,1119.50,1119.50,0,16,16.00
09/05/2005,17:16,1119.50,1119.50,1119.50,1119.50,0,2,2.00
09/05/2005,17:17,1119.50,1119.50,1119.50,1119.50,0,60,60.00
09/05/2005,17:18,1119.50,1119.50,1119.25,1119.50,6,20,26.00
09/05/2005,17:19,1119.50,1119.50,1119.50,1119.50,2,0,2.00
09/05/2005,17:22,1119.50,1119.50,1119.25,1119.25,7,1,8.00
09/05/2005,17:26,1119.50,1119.50,1119.50,1119.50,11,0,11.00
09/05/2005,17:27,1119.50,1119.50,1119.50,1119.50,1,0,1.00
09/05/2005,17:32,1119.50,1119.50,1119.50,1119.50,1,0,1.00
09/05/2005,17:42,1119.25,1119.50,1119.25,1119.25,25,31,56.00
09/05/2005,17:43,1119.25,1119.25,1119.25,1119.25,0,15,15.00
09/05/2005,17:45,1119.25,1119.25,1119.25,1119.25,0,10,10.00
09/05/2005,17:47,1119.25,1119.25,1119.25,1119.25,0,11,11.00
09/05/2005,17:50,1119.25,1119.25,1119.25,1119.25,0,11,11.00
09/05/2005,17:51,1119.25,1119.25,1119.25,1119.25,0,2,2.00
09/05/2005,17:52,1119.25,1119.25,1119.25,1119.25,0,1,1.00
09/05/2005,17:53,1119.25,1119.25,1119.25,1119.25,0,7,7.00
09/05/2005,17:54,1119.50,1119.50,1119.50,1119.50,5,0,5.00
09/05/2005,17:59,1119.25,1119.25,1119.25,1119.25,0,20,20.00
09/05/2005,18:00,1119.25,1119.25,1119.25,1119.25,0,6,6.00
09/05/2005,18:01,1119.25,1119.25,1119.25,1119.25,0,11,11.00
09/05/2005,18:02,1119.50,1119.50,1119.50,1119.50,1,0,1.00
09/05/2005,18:03,1119.25,1119.50,1119.25,1119.25,1,5,6.00
09/05/2005,18:04,1119.50,1119.50,1119.50,1119.50,65,0,65.00
09/05/2005,18:05,1119.50,1119.75,1119.50,1119.50,39,3,42.00
09/05/2005,18:08,1119.50,1119.75,1119.50,1119.75,15,3,18.00
09/05/2005,18:09,1119.50,1119.50,1119.50,1119.50,0,3,3.00
09/05/2005,18:10,1119.50,1119.50,1119.50,1119.50,0,5,5.00
09/05/2005,18:11,1119.75,1119.75,1119.50,1119.50,1,3,4.00
09/05/2005,18:12,1119.50,1119.50,1119.50,1119.50,0,2,2.00
09/05/2005,18:13,1119.75,1119.75,1119.75,1119.75,3,0,3.00
09/05/2005,18:14,1119.75,1119.75,1119.75,1119.75,36,0,36.00
09/05/2005,18:15,1119.75,1119.75,1119.75,1119.75,55,0,55.00
09/05/2005,18:16,1120.00,1120.00,1119.75,1119.75,1,3,4.00
09/05/2005,18:18,1119.75,1119.75,1119.75,1119.75,0,40,40.00
09/05/2005,18:19,1119.75,1119.75,1119.75,1119.75,0,1,1.00
09/05/2005,18:20,1119.75,1119.75,1119.75,1119.75,0,15,15.00
09/05/2005,18:21,1119.75,1119.75,1119.50,1119.75,9,15,24.00
09/05/2005,18:22,1119.50,1119.50,1119.50,1119.50,0,2,2.00
09/05/2005,18:23,1119.75,1119.75,1119.75,1119.75,15,0,15.00
09/05/2005,18:24,1119.75,1119.75,1119.75,1119.75,9,0,9.00
09/05/2005,18:25,1119.75,1119.75,1119.75,1119.75,7,0,7.00
09/05/2005,18:26,1119.75,1119.75,1119.75,1119.75,10,0,10.00
09/05/2005,18:27,1119.75,1119.75,1119.50,1119.50,14,127,141.00
09/05/2005,18:29,1119.50,1119.50,1119.50,1119.50,0,274,274.00
09/05/2005,18:31,1119.50,1119.50,1119.50,1119.50,0,5,5.00
09/05/2005,18:32,1119.50,1119.50,1119.50,1119.50,0,34,34.00
09/05/2005,18:33,1119.50,1119.50,1119.50,1119.50,0,67,67.00
09/05/2005,18:35,1119.50,1119.50,1119.50,1119.50,0,1,1.00
09/05/2005,18:38,1119.50,1119.50,1119.50,1119.50,0,1,1.00
09/05/2005,18:42,1119.50,1119.50,1119.50,1119.50,0,1,1.00
09/05/2005,18:43,1119.75,1119.75,1119.75,1119.75,6,0,6.00
09/05/2005,18:44,1119.75,1119.75,1119.75,1119.75,1,0,1.00
09/05/2005,18:45,1119.75,1119.75,1119.75,1119.75,1,0,1.00
09/05/2005,18:46,1119.75,1119.75,1119.75,1119.75,61,0,61.00
09/05/2005,18:47,1119.75,1119.75,1119.75,1119.75,101,0,101.00
09/05/2005,18:48,1119.75,1119.75,1119.75,1119.75,4,0,4.00
09/05/2005,18:49,1119.75,1119.75,1119.75,1119.75,46,0,46.00
09/05/2005,18:50,1119.75,1119.75,1119.75,1119.75,3,0,3.00
09/05/2005,18:52,1119.75,1119.75,1119.75,1119.75,8,0,8.00
09/05/2005,18:54,1119.50,1119.50,1119.50,1119.50,0,6,6.00
09/05/2005,18:59,1119.50,1119.50,1119.50,1119.50,0,7,7.00
09/05/2005,19:00,1119.75,1119.75,1119.75,1119.75,7,0,7.00
09/05/2005,19:01,1119.75,1119.75,1119.75,1119.75,4,0,4.00
09/05/2005,19:02,1119.75,1119.75,1119.75,1119.75,4,0,4.00
09/05/2005,19:03,1119.75,1119.75,1119.75,1119.75,3,0,3.00
09/05/2005,19:04,1119.75,1119.75,1119.75,1119.75,2,0,2.00
09/05/2005,19:05,1119.75,1119.75,1119.75,1119.75,6,0,6.00
09/05/2005,19:06,1119.75,1119.75,1119.75,1119.75,1,0,1.00
09/05/2005,19:07,1119.75,1119.75,1119.75,1119.75,11,0,11.00
09/05/2005,19:08,1119.75,1120.00,1119.75,1120.00,6,0,6.00
09/05/2005,19:09,1119.75,1119.75,1119.75,1119.75,0,11,11.00
09/05/2005,19:10,1119.75,1119.75,1119.75,1119.75,0,10,10.00
09/05/2005,19:11,1119.75,1119.75,1119.75,1119.75,0,21,21.00
09/05/2005,19:13,1119.75,1119.75,1119.75,1119.75,0,2,2.00
09/05/2005,19:14,1119.75,1119.75,1119.75,1119.75,0,3,3.00
09/05/2005,19:16,1119.75,1119.75,1119.75,1119.75,0,17,17.00
09/05/2005,19:17,1120.00,1120.00,1120.00,1120.00,115,0,115.00
09/05/2005,19:18,1120.00,1120.00,1120.00,1120.00,21,0,21.00
09/05/2005,19:19,1120.00,1120.00,1120.00,1120.00,20,0,20.00
09/05/2005,19:20,1120.25,1120.25,1120.25,1120.25,1,0,1.00
09/05/2005,19:22,1120.00,1120.00,1120.00,1120.00,0,23,23.00
09/05/2005,19:23,1120.00,1120.00,1120.00,1120.00,0,4,4.00
09/05/2005,19:24,1120.00,1120.25,1120.00,1120.25,5,2,7.00
09/05/2005,19:25,1120.00,1120.25,1120.00,1120.25,1,4,5.00
09/05/2005,19:26,1120.00,1120.00,1120.00,1120.00,0,16,16.00
09/05/2005,19:28,1120.25,1120.25,1120.00,1120.00,1,10,11.00
09/05/2005,19:29,1120.00,1120.00,1120.00,1120.00,0,15,15.00
09/05/2005,19:30,1120.00,1120.00,1120.00,1120.00,0,2,2.00
09/05/2005,19:32,1120.25,1120.25,1120.25,1120.25,2,0,2.00
09/05/2005,19:34,1120.00,1120.00,1120.00,1120.00,0,15,15.00
09/05/2005,19:35,1120.25,1120.25,1120.25,1120.25,89,0,89.00
09/05/2005,19:37,1120.25,1120.25,1120.25,1120.25,5,0,5.00
09/05/2005,19:38,1120.50,1120.50,1120.50,1120.50,4,0,4.00
09/05/2005,19:39,1120.25,1120.25,1120.25,1120.25,0,5,5.00
09/05/2005,19:40,1120.50,1120.50,1120.25,1120.25,30,7,37.00
09/05/2005,19:41,1120.25,1120.25,1120.25,1120.25,0,4,4.00
09/05/2005,19:42,1120.25,1120.50,1120.25,1120.50,8,1,9.00
09/05/2005,19:43,1120.25,1120.25,1120.25,1120.25,0,10,10.00
09/05/2005,19:44,1120.25,1120.25,1120.25,1120.25,0,4,4.00
09/05/2005,19:45,1120.25,1120.25,1120.25,1120.25,0,4,4.00
09/05/2005,19:46,1120.25,1120.25,1120.25,1120.25,0,1,1.00
09/05/2005,19:47,1120.50,1120.50,1120.50,1120.50,40,0,40.00
09/05/2005,19:48,1120.50,1120.50,1120.50,1120.50,2,0,2.00
09/05/2005,19:49,1120.50,1120.50,1120.50,1120.50,64,0,64.00
09/05/2005,19:50,1120.50,1120.50,1120.50,1120.50,1,0,1.00
09/05/2005,19:51,1120.75,1120.75,1120.50,1120.50,4,1,5.00
09/05/2005,19:52,1120.75,1120.75,1120.75,1120.75,14,0,14.00
09/05/2005,19:53,1120.75,1120.75,1120.50,1120.50,9,4,13.00
09/05/2005,19:54,1120.50,1120.50,1120.50,1120.50,0,5,5.00
09/05/2005,19:55,1120.50,1120.75,1120.50,1120.75,4,1,5.00
09/05/2005,19:58,1120.75,1120.75,1120.75,1120.75,50,0,50.00
09/05/2005,20:00,1120.75,1120.75,1120.75,1120.75,1,0,1.00
09/05/2005,20:01,1120.75,1120.75,1120.75,1120.75,91,0,91.00
09/05/2005,20:02,1120.75,1121.00,1120.75,1120.75,11,1,12.00
09/05/2005,20:03,1120.75,1120.75,1120.75,1120.75,0,5,5.00
09/05/2005,20:04,1120.75,1120.75,1120.75,1120.75,0,30,30.00
09/05/2005,20:05,1120.75,1121.00,1120.75,1120.75,53,31,84.00
09/05/2005,20:06,1120.75,1121.00,1120.75,1121.00,1,6,7.00
09/05/2005,20:07,1120.75,1120.75,1120.75,1120.75,0,30,30.00
09/05/2005,20:08,1120.75,1120.75,1120.75,1120.75,0,14,14.00
09/05/2005,20:09,1120.75,1120.75,1120.75,1120.75,0,10,10.00
09/05/2005,20:10,1120.75,1121.00,1120.75,1121.00,40,1,41.00
09/05/2005,20:11,1121.00,1121.00,1121.00,1121.00,1,0,1.00
09/05/2005,20:13,1121.00,1121.00,1121.00,1121.00,1,0,1.00
09/05/2005,20:15,1120.75,1121.00,1120.75,1120.75,2,2,4.00
09/05/2005,20:16,1120.75,1120.75,1120.75,1120.75,0,1,1.00
09/05/2005,20:17,1120.75,1120.75,1120.75,1120.75,0,4,4.00
09/05/2005,20:18,1120.75,1120.75,1120.75,1120.75,0,2,2.00
09/05/2005,20:20,1120.75,1120.75,1120.75,1120.75,0,3,3.00
09/05/2005,20:21,1120.75,1120.75,1120.75,1120.75,0,1,1.00
09/05/2005,20:22,1120.75,1121.00,1120.75,1121.00,1,1,2.00
09/05/2005,20:24,1120.75,1120.75,1120.75,1120.75,0,13,13.00
09/05/2005,20:25,1120.75,1120.75,1120.75,1120.75,0,2,2.00
09/05/2005,20:26,1120.75,1120.75,1120.75,1120.75,0,13,13.00
09/05/2005,20:27,1120.75,1120.75,1120.75,1120.75,0,8,8.00
09/05/2005,20:28,1121.00,1121.00,1121.00,1121.00,36,0,36.00
09/05/2005,20:29,1121.00,1121.00,1120.75,1120.75,11,3,14.00
09/05/2005,20:34,1120.75,1120.75,1120.75,1120.75,0,2,2.00
09/05/2005,20:35,1121.00,1121.00,1121.00,1121.00,23,0,23.00
09/05/2005,20:36,1120.75,1120.75,1120.75,1120.75,0,4,4.00
09/05/2005,20:37,1121.00,1121.00,1120.75,1120.75,4,1,5.00
09/05/2005,20:39,1121.00,1121.00,1121.00,1121.00,10,0,10.00
09/05/2005,20:41,1120.75,1120.75,1120.75,1120.75,0,3,3.00
09/05/2005,20:42,1121.00,1121.00,1121.00,1121.00,2,0,2.00
09/05/2005,20:43,1120.75,1120.75,1120.75,1120.75,0,4,4.00
09/05/2005,20:48,1120.75,1120.75,1120.75,1120.75,0,10,10.00
09/05/2005,20:49,1120.75,1120.75,1120.75,1120.75,0,1,1.00
09/05/2005,20:50,1121.00,1121.00,1121.00,1121.00,1,0,1.00
09/05/2005,20:51,1120.75,1121.00,1120.75,1121.00,1,2,3.00
09/05/2005,20:53,1121.00,1121.00,1121.00,1121.00,1,0,1.00
09/05/2005,20:54,1120.75,1120.75,1120.75,1120.75,0,1,1.00
09/05/2005,20:55,1121.00,1121.00,1121.00,1121.00,50,0,50.00
09/05/2005,20:59,1121.00,1121.00,1121.00,1121.00,4,0,4.00
09/05/2005,21:01,1120.75,1120.75,1120.75,1120.75,0,3,3.00
09/05/2005,21:04,1120.75,1120.75,1120.75,1120.75,0,81,81.00
09/05/2005,21:12,1120.75,1120.75,1120.75,1120.75,0,2,2.00
09/05/2005,21:14,1120.50,1120.50,1120.50,1120.50,0,2,2.00
09/05/2005,21:16,1120.50,1120.50,1120.50,1120.50,0,5,5.00
09/05/2005,21:17,1120.50,1120.50,1120.50,1120.50,0,35,35.00
09/05/2005,21:18,1120.50,1120.50,1120.50,1120.50,0,3,3.00
09/05/2005,21:19,1120.75,1120.75,1120.75,1120.75,31,0,31.00
09/05/2005,21:23,1120.50,1120.50,1120.50,1120.50,0,1,1.00
09/05/2005,21:24,1120.50,1120.75,1120.50,1120.75,1,4,5.00
09/05/2005,21:26,1120.50,1120.50,1120.50,1120.50,0,1,1.00
09/05/2005,21:30,1120.50,1120.50,1120.50,1120.50,0,59,59.00
09/05/2005,21:35,1120.50,1120.50,1120.50,1120.50,0,20,20.00
09/05/2005,21:36,1120.50,1120.50,1120.50,1120.50,0,6,6.00
09/05/2005,21:38,1120.25,1120.25,1120.25,1120.25,0,1,1.00
09/05/2005,21:39,1120.25,1120.50,1120.25,1120.50,1,1,2.00
09/05/2005,21:42,1120.50,1120.50,1120.50,1120.50,6,0,6.00
09/05/2005,21:45,1120.50,1120.50,1120.50,1120.50,20,0,20.00
09/05/2005,21:46,1120.50,1120.50,1120.50,1120.50,3,0,3.00
09/05/2005,21:47,1120.50,1120.50,1120.50,1120.50,2,0,2.00
09/05/2005,21:51,1120.75,1120.75,1120.75,1120.75,2,0,2.00
09/05/2005,21:52,1120.50,1120.50,1120.50,1120.50,0,3,3.00
09/05/2005,21:54,1120.50,1120.50,1120.50,1120.50,0,2,2.00
09/05/2005,21:56,1120.50,1120.50,1120.50,1120.50,0,2,2.00
09/05/2005,21:57,1120.50,1120.50,1120.50,1120.50,0,1,1.00
09/05/2005,21:58,1120.75,1120.75,1120.75,1120.75,24,0,24.00
09/05/2005,21:59,1120.75,1120.75,1120.75,1120.75,1,0,1.00
09/05/2005,22:00,1121.00,1121.00,1121.00,1121.00,100,0,100.00
09/05/2005,22:01,1121.00,1121.00,1121.00,1121.00,52,0,52.00
09/05/2005,22:06,1121.00,1121.00,1120.75,1120.75,1,32,33.00
09/05/2005,22:07,1120.75,1121.00,1120.75,1120.75,1,23,24.00
09/05/2005,22:10,1120.75,1120.75,1120.75,1120.75,0,2,2.00
09/05/2005,22:12,1120.75,1120.75,1120.50,1120.50,0,7,7.00
09/05/2005,22:19,1120.50,1120.50,1120.50,1120.50,0,1,1.00
09/05/2005,22:22,1120.50,1120.75,1120.50,1120.50,21,3,24.00
09/05/2005,22:25,1120.75,1120.75,1120.50,1120.50,1,5,6.00
09/05/2005,22:26,1120.50,1120.50,1120.25,1120.25,0,180,180.00
09/05/2005,22:27,1120.25,1120.25,1120.25,1120.25,0,7,7.00
09/05/2005,22:28,1120.25,1120.25,1120.25,1120.25,0,17,17.00
09/05/2005,22:29,1120.25,1120.25,1120.25,1120.25,0,5,5.00
09/05/2005,22:30,1120.25,1120.25,1120.25,1120.25,0,16,16.00
09/05/2005,22:31,1120.25,1120.25,1120.25,1120.25,0,4,4.00
09/05/2005,22:32,1120.50,1120.50,1120.50,1120.50,1,0,1.00
09/05/2005,22:33,1120.25,1120.25,1120.25,1120.25,0,10,10.00
09/05/2005,22:35,1120.25,1120.25,1120.25,1120.25,0,12,12.00
09/05/2005,22:36,1120.25,1120.25,1120.25,1120.25,0,10,10.00
09/05/2005,22:37,1120.25,1120.25,1120.25,1120.25,0,5,5.00
09/05/2005,22:38,1120.25,1120.25,1120.25,1120.25,0,15,15.00
09/05/2005,22:39,1120.25,1120.25,1120.25,1120.25,0,10,10.00
09/05/2005,22:40,1120.25,1120.25,1120.00,1120.25,1,28,29.00
09/05/2005,22:41,1120.25,1120.25,1120.25,1120.25,5,0,5.00
09/05/2005,22:43,1120.25,1120.25,1120.25,1120.25,1,0,1.00
09/05/2005,22:45,1120.25,1120.25,1120.25,1120.25,1,0,1.00
09/05/2005,22:46,1120.25,1120.25,1120.25,1120.25,1,0,1.00
09/05/2005,22:52,1120.25,1120.25,1120.25,1120.25,24,0,24.00
09/05/2005,22:54,1120.50,1120.50,1120.50,1120.50,1,0,1.00
09/05/2005,23:02,1120.50,1120.50,1120.50,1120.50,16,0,16.00
09/05/2005,23:05,1120.25,1120.25,1120.00,1120.00,0,48,48.00
09/05/2005,23:06,1120.25,1120.25,1120.25,1120.25,29,0,29.00
09/05/2005,23:07,1120.25,1120.25,1120.25,1120.25,11,0,11.00
09/05/2005,23:12,1120.25,1120.25,1120.25,1120.25,49,0,49.00
09/05/2005,23:14,1120.25,1120.25,1120.25,1120.25,12,0,12.00
09/05/2005,23:15,1120.00,1120.00,1120.00,1120.00,0,2,2.00
09/05/2005,23:17,1120.00,1120.00,1120.00,1120.00,0,5,5.00
09/05/2005,23:21,1120.00,1120.00,1120.00,1120.00,0,6,6.00
09/05/2005,23:25,1120.00,1120.00,1120.00,1120.00,0,50,50.00
09/05/2005,23:30,1120.00,1120.00,1120.00,1120.00,0,1,1.00
09/05/2005,23:32,1120.25,1120.25,1120.25,1120.25,2,0,2.00
09/05/2005,23:33,1120.25,1120.25,1120.00,1120.00,1,10,11.00
09/05/2005,23:35,1120.00,1120.00,1120.00,1120.00,0,1,1.00
09/05/2005,23:38,1120.00,1120.00,1120.00,1120.00,0,259,259.00
09/05/2005,23:39,1120.00,1120.00,1120.00,1120.00,0,16,16.00
09/05/2005,23:40,1120.00,1120.00,1120.00,1120.00,0,29,29.00
09/05/2005,23:41,1120.25,1120.25,1120.25,1120.25,3,0,3.00
09/05/2005,23:45,1120.25,1120.25,1120.25,1120.25,5,0,5.00
09/05/2005,23:48,1120.00,1120.00,1120.00,1120.00,0,16,16.00
09/05/2005,23:49,1120.00,1120.00,1120.00,1120.00,0,11,11.00
09/05/2005,23:50,1120.00,1120.00,1120.00,1120.00,0,5,5.00
09/05/2005,23:51,1120.00,1120.00,1120.00,1120.00,0,18,18.00
09/05/2005,23:55,1120.00,1120.00,1119.75,1119.75,0,108,108.00
09/05/2005,23:59,1119.75,1119.75,1119.75,1119.75,0,5,5.00
09/06/2005,00:01,1120.00,1120.00,1120.00,1120.00,17,0,17.00
09/06/2005,00:11,1120.00,1120.00,1120.00,1120.00,10,0,10.00
09/06/2005,00:12,1119.75,1119.75,1119.75,1119.75,0,107,107.00
09/06/2005,00:13,1119.50,1119.50,1119.50,1119.50,0,25,25.00
09/06/2005,00:17,1119.50,1119.50,1119.50,1119.50,0,4,4.00
09/06/2005,00:19,1119.75,1119.75,1119.50,1119.50,1,42,43.00
09/06/2005,00:20,1119.50,1119.50,1119.25,1119.25,0,39,39.00
09/06/2005,00:21,1119.50,1119.50,1119.50,1119.50,50,0,50.00
09/06/2005,00:22,1119.50,1119.50,1119.50,1119.50,123,0,123.00
09/06/2005,00:23,1119.50,1119.50,1119.50,1119.50,11,0,11.00
09/06/2005,00:25,1119.50,1119.50,1119.50,1119.50,27,0,27.00
09/06/2005,00:28,1119.50,1119.50,1119.50,1119.50,5,0,5.00
09/06/2005,00:33,1119.50,1119.50,1119.50,1119.50,67,0,67.00
09/06/2005,00:34,1119.25,1119.50,1119.25,1119.50,2,1,3.00
09/06/2005,00:36,1119.25,1119.25,1119.25,1119.25,0,1,1.00
09/06/2005,00:37,1119.50,1119.50,1119.50,1119.50,3,0,3.00
09/06/2005,00:39,1119.50,1119.50,1119.50,1119.50,13,0,13.00
09/06/2005,00:41,1119.50,1119.50,1119.25,1119.25,8,5,13.00
09/06/2005,00:48,1119.25,1119.25,1119.25,1119.25,0,11,11.00
09/06/2005,00:49,1119.25,1119.25,1119.25,1119.25,0,170,170.00
09/06/2005,00:50,1119.25,1119.25,1119.25,1119.25,0,35,35.00
09/06/2005,00:51,1119.25,1119.25,1119.25,1119.25,0,10,10.00
09/06/2005,00:52,1119.50,1119.50,1119.50,1119.50,4,0,4.00
09/06/2005,00:54,1119.25,1119.25,1119.00,1119.00,0,26,26.00
09/06/2005,00:55,1119.25,1119.25,1119.25,1119.25,6,0,6.00
09/06/2005,00:56,1119.25,1119.25,1119.25,1119.25,22,0,22.00
09/06/2005,00:57,1119.25,1119.25,1119.25,1119.25,3,0,3.00
09/06/2005,00:58,1119.25,1119.25,1119.25,1119.25,2,0,2.00
09/06/2005,00:59,1119.25,1119.25,1119.25,1119.25,12,0,12.00
09/06/2005,01:00,1119.25,1119.25,1119.25,1119.25,1,0,1.00
09/06/2005,01:01,1119.25,1119.25,1119.25,1119.25,2,0,2.00
09/06/2005,01:05,1119.25,1119.25,1119.25,1119.25,23,0,23.00
09/06/2005,01:06,1119.25,1119.25,1119.25,1119.25,26,0,26.00
09/06/2005,01:07,1119.25,1119.25,1119.25,1119.25,29,0,29.00
09/06/2005,01:08,1119.00,1119.00,1119.00,1119.00,0,2,2.00
09/06/2005,01:10,1119.25,1119.25,1119.25,1119.25,21,0,21.00
09/06/2005,01:12,1119.25,1119.25,1119.25,1119.25,1,0,1.00
09/06/2005,01:14,1119.25,1119.25,1119.25,1119.25,2,0,2.00
09/06/2005,01:15,1119.25,1119.25,1119.25,1119.25,2,0,2.00
09/06/2005,01:16,1119.25,1119.25,1119.25,1119.25,4,0,4.00
09/06/2005,01:18,1119.25,1119.25,1119.25,1119.25,26,0,26.00
09/06/2005,01:19,1119.25,1119.25,1119.25,1119.25,21,0,21.00
09/06/2005,01:21,1119.25,1119.25,1119.25,1119.25,18,0,18.00
09/06/2005,01:22,1119.25,1119.25,1119.25,1119.25,22,0,22.00
09/06/2005,01:24,1119.25,1119.25,1119.25,1119.25,22,0,22.00
09/06/2005,01:25,1119.25,1119.25,1119.25,1119.25,9,0,9.00
09/06/2005,01:26,1119.25,1119.25,1119.25,1119.25,10,0,10.00
09/06/2005,01:27,1119.25,1119.25,1119.25,1119.25,8,0,8.00
09/06/2005,01:28,1119.25,1119.25,1119.25,1119.25,5,0,5.00
09/06/2005,01:29,1119.50,1119.50,1119.25,1119.25,25,2,27.00
09/06/2005,01:31,1119.50,1119.50,1119.50,1119.50,1,0,1.00
09/06/2005,01:32,1119.50,1119.50,1119.50,1119.50,1,0,1.00
09/06/2005,01:33,1119.50,1119.50,1119.25,1119.25,8,3,11.00
09/06/2005,01:34,1119.50,1119.50,1119.50,1119.50,30,0,30.00
09/06/2005,01:35,1119.50,1119.50,1119.50,1119.50,3,0,3.00
09/06/2005,01:36,1119.25,1119.50,1119.25,1119.50,30,22,52.00
09/06/2005,01:37,1119.25,1119.25,1119.00,1119.25,30,14,44.00
09/06/2005,01:38,1119.25,1119.25,1119.25,1119.25,6,0,6.00
09/06/2005,01:39,1119.00,1119.25,1119.00,1119.00,32,251,283.00
09/06/2005,01:40,1119.00,1119.00,1119.00,1119.00,0,65,65.00
09/06/2005,01:42,1118.75,1118.75,1118.75,1118.75,0,3,3.00
09/06/2005,01:45,1119.00,1119.00,1119.00,1119.00,2,0,2.00
09/06/2005,01:46,1118.75,1118.75,1118.75,1118.75,0,5,5.00
09/06/2005,01:47,1118.75,1118.75,1118.75,1118.75,0,5,5.00
09/06/2005,01:48,1118.75,1118.75,1118.75,1118.75,0,11,11.00
09/06/2005,01:49,1118.75,1118.75,1118.75,1118.75,0,151,151.00
09/06/2005,01:50,1118.75,1118.75,1118.75,1118.75,0,43,43.00
09/06/2005,01:51,1118.75,1118.75,1118.75,1118.75,0,3,3.00
09/06/2005,01:52,1118.75,1118.75,1118.50,1118.75,1,36,37.00
09/06/2005,01:53,1118.75,1118.75,1118.50,1118.50,17,7,24.00
09/06/2005,01:54,1118.75,1118.75,1118.50,1118.50,30,13,43.00
09/06/2005,01:56,1119.00,1119.00,1118.75,1118.75,50,2,52.00
09/06/2005,01:57,1119.00,1119.00,1118.75,1119.00,26,22,48.00
09/06/2005,01:58,1119.00,1119.00,1119.00,1119.00,5,0,5.00
09/06/2005,01:59,1118.75,1119.00,1118.75,1118.75,30,131,161.00
09/06/2005,02:01,1118.75,1119.00,1118.75,1119.00,17,7,24.00
09/06/2005,02:02,1118.75,1119.00,1118.50,1119.00,10,25,35.00
09/06/2005,02:03,1119.00,1119.00,1118.50,1118.50,4,16,20.00
09/06/2005,02:04,1118.75,1119.00,1118.75,1119.00,40,0,40.00
09/06/2005,02:05,1119.00,1119.25,1119.00,1119.25,28,6,34.00
09/06/2005,02:06,1119.25,1119.50,1119.25,1119.25,41,17,58.00
09/06/2005,02:07,1119.25,1119.50,1119.25,1119.50,2,58,60.00
09/06/2005,02:08,1119.25,1119.75,1119.25,1119.50,103,33,136.00
09/06/2005,02:09,1119.50,1120.00,1119.50,1120.00,234,86,320.00
09/06/2005,02:10,1120.00,1120.25,1120.00,1120.00,86,68,154.00
09/06/2005,02:11,1120.00,1120.50,1120.00,1120.50,363,147,510.00
09/06/2005,02:12,1120.50,1121.00,1120.50,1121.00,274,21,295.00
09/06/2005,02:13,1120.75,1120.75,1120.50,1120.75,211,111,322.00
09/06/2005,02:14,1120.50,1120.75,1120.50,1120.50,25,10,35.00
09/06/2005,02:15,1120.75,1120.75,1120.50,1120.50,1,203,204.00
09/06/2005,02:16,1120.50,1120.50,1120.50,1120.50,0,28,28.00
09/06/2005,02:17,1120.25,1120.25,1120.25,1120.25,0,6,6.00
09/06/2005,02:18,1120.50,1120.50,1120.50,1120.50,8,0,8.00
09/06/2005,02:19,1120.25,1120.25,1120.25,1120.25,0,2,2.00
09/06/2005,02:20,1120.25,1120.50,1120.25,1120.25,6,103,109.00
09/06/2005,02:21,1120.00,1120.25,1120.00,1120.25,257,3,260.00
09/06/2005,02:22,1120.25,1120.25,1120.00,1120.25,2,13,15.00
09/06/2005,02:23,1120.00,1120.25,1120.00,1120.00,6,117,123.00
09/06/2005,02:24,1120.00,1120.00,1120.00,1120.00,0,66,66.00
09/06/2005,02:25,1120.00,1120.00,1120.00,1120.00,0,16,16.00
09/06/2005,02:26,1119.75,1119.75,1119.75,1119.75,0,73,73.00
09/06/2005,02:27,1119.75,1120.00,1119.75,1120.00,6,104,110.00
09/06/2005,02:28,1119.75,1119.75,1119.50,1119.75,41,75,116.00
09/06/2005,02:29,1120.00,1120.00,1119.75,1119.75,11,16,27.00
09/06/2005,02:30,1119.75,1119.75,1119.50,1119.50,0,27,27.00
09/06/2005,02:31,1119.50,1119.75,1119.50,1119.75,84,7,91.00
09/06/2005,02:32,1120.00,1120.00,1120.00,1120.00,25,0,25.00
09/06/2005,02:33,1119.75,1119.75,1119.50,1119.50,0,107,107.00
09/06/2005,02:34,1119.75,1119.75,1119.75,1119.75,37,0,37.00
09/06/2005,02:35,1119.75,1119.75,1119.75,1119.75,80,0,80.00
09/06/2005,02:36,1120.00,1120.25,1120.00,1120.25,209,0,209.00
09/06/2005,02:37,1120.25,1120.25,1120.25,1120.25,142,0,142.00
09/06/2005,02:38,1120.25,1120.25,1120.00,1120.25,134,6,140.00
09/06/2005,02:39,1120.25,1120.25,1120.00,1120.25,45,3,48.00
09/06/2005,02:40,1120.25,1120.25,1120.25,1120.25,81,0,81.00
09/06/2005,02:41,1120.25,1120.25,1120.25,1120.25,39,0,39.00
09/06/2005,02:42,1120.25,1120.25,1120.00,1120.25,208,1,209.00
09/06/2005,02:43,1120.50,1120.50,1120.25,1120.25,13,1,14.00
09/06/2005,02:44,1120.50,1120.50,1120.25,1120.25,97,1,98.00
09/06/2005,02:45,1120.25,1120.50,1120.25,1120.25,5,9,14.00
09/06/2005,02:46,1120.50,1120.50,1120.25,1120.25,5,6,11.00
09/06/2005,02:47,1120.25,1120.50,1120.25,1120.50,17,1,18.00
09/06/2005,02:48,1120.50,1121.00,1120.50,1120.75,255,46,301.00
09/06/2005,02:49,1120.75,1121.00,1120.75,1120.75,1,258,259.00
09/06/2005,02:50,1121.00,1121.25,1121.00,1121.00,446,1,447.00
09/06/2005,02:51,1121.25,1121.50,1121.25,1121.25,229,55,284.00
09/06/2005,02:52,1121.25,1121.25,1121.25,1121.25,0,46,46.00
09/06/2005,02:53,1121.25,1121.50,1121.25,1121.25,6,133,139.00
09/06/2005,02:54,1121.50,1121.50,1121.50,1121.50,75,0,75.00
09/06/2005,02:55,1121.50,1121.50,1121.50,1121.50,5,0,5.00
09/06/2005,02:56,1121.50,1121.75,1121.50,1121.50,243,7,250.00
09/06/2005,02:57,1121.75,1121.75,1121.50,1121.50,1,14,15.00
09/06/2005,02:58,1121.50,1121.75,1121.25,1121.75,76,109,185.00
09/06/2005,02:59,1121.75,1121.75,1121.75,1121.75,10,0,10.00
09/06/2005,03:00,1121.75,1121.75,1121.50,1121.50,7,5,12.00
09/06/2005,03:01,1121.50,1121.75,1121.50,1121.75,5,8,13.00
09/06/2005,03:02,1121.50,1121.50,1121.50,1121.50,0,3,3.00
09/06/2005,03:03,1121.50,1121.50,1121.50,1121.50,0,153,153.00
09/06/2005,03:04,1121.50,1121.50,1121.25,1121.25,0,7,7.00
09/06/2005,03:06,1121.50,1121.50,1121.50,1121.50,5,0,5.00
09/06/2005,03:07,1121.25,1121.25,1121.00,1121.25,5,230,235.00
09/06/2005,03:08,1121.00,1121.00,1120.75,1121.00,25,126,151.00
09/06/2005,03:09,1121.00,1121.50,1121.00,1121.25,71,31,102.00
09/06/2005,03:10,1121.00,1121.25,1121.00,1121.00,1,3,4.00
09/06/2005,03:11,1121.00,1121.25,1121.00,1121.25,27,1,28.00
09/06/2005,03:12,1121.50,1121.50,1121.50,1121.50,6,0,6.00
09/06/2005,03:13,1121.25,1121.50,1121.25,1121.50,7,1,8.00
09/06/2005,03:14,1121.50,1121.50,1121.25,1121.25,5,51,56.00
09/06/2005,03:15,1121.50,1122.00,1121.50,1121.75,309,27,336.00
09/06/2005,03:16,1121.75,1122.00,1121.75,1121.75,5,73,78.00
09/06/2005,03:17,1121.75,1121.75,1121.50,1121.75,122,252,374.00
09/06/2005,03:18,1121.75,1121.75,1121.75,1121.75,32,0,32.00
09/06/2005,03:19,1121.50,1121.75,1121.50,1121.75,52,100,152.00
09/06/2005,03:20,1122.00,1122.00,1122.00,1122.00,14,0,14.00
09/06/2005,03:21,1121.75,1121.75,1121.50,1121.50,0,76,76.00
09/06/2005,03:22,1121.50,1122.00,1121.50,1122.00,86,6,92.00
09/06/2005,03:23,1121.75,1122.00,1121.75,1122.00,6,21,27.00
09/06/2005,03:24,1121.75,1121.75,1121.75,1121.75,0,35,35.00
09/06/2005,03:25,1121.75,1122.00,1121.75,1121.75,7,6,13.00
09/06/2005,03:26,1121.75,1121.75,1121.50,1121.50,0,177,177.00
09/06/2005,03:27,1121.50,1121.75,1121.50,1121.50,1,51,52.00
09/06/2005,03:28,1121.50,1121.75,1121.50,1121.50,6,112,118.00
09/06/2005,03:29,1121.50,1121.50,1121.50,1121.50,0,19,19.00
09/06/2005,03:30,1121.25,1121.25,1121.25,1121.25,0,2,2.00
09/06/2005,03:31,1121.50,1121.50,1121.50,1121.50,5,0,5.00
09/06/2005,03:33,1121.25,1121.50,1121.25,1121.50,31,7,38.00
09/06/2005,03:34,1121.50,1121.50,1121.25,1121.50,78,1,79.00
09/06/2005,03:35,1121.50,1121.50,1121.50,1121.50,3,0,3.00
09/06/2005,03:36,1121.50,1121.50,1121.50,1121.50,19,0,19.00
09/06/2005,03:37,1121.50,1121.50,1121.50,1121.50,1,0,1.00
09/06/2005,03:38,1121.50,1121.50,1121.50,1121.50,2,0,2.00
09/06/2005,03:39,1121.75,1121.75,1121.75,1121.75,5,0,5.00
09/06/2005,03:40,1121.50,1121.50,1121.50,1121.50,0,8,8.00
09/06/2005,03:41,1121.50,1121.50,1121.50,1121.50,0,46,46.00
09/06/2005,03:42,1121.50,1121.50,1121.50,1121.50,0,15,15.00
09/06/2005,03:43,1121.50,1121.75,1121.50,1121.75,1,1,2.00
09/06/2005,03:44,1121.75,1121.75,1121.50,1121.50,5,10,15.00
09/06/2005,03:45,1121.50,1121.50,1121.50,1121.50,0,12,12.00
09/06/2005,03:46,1121.75,1121.75,1121.75,1121.75,15,0,15.00
09/06/2005,03:47,1121.50,1121.50,1121.50,1121.50,0,13,13.00
09/06/2005,03:48,1121.50,1121.50,1121.50,1121.50,0,49,49.00
09/06/2005,03:49,1121.75,1121.75,1121.50,1121.50,3,1,4.00
09/06/2005,03:51,1121.75,1121.75,1121.75,1121.75,5,0,5.00
09/06/2005,03:53,1121.75,1121.75,1121.75,1121.75,7,0,7.00
09/06/2005,03:55,1121.75,1121.75,1121.75,1121.75,155,0,155.00
09/06/2005,03:57,1121.75,1121.75,1121.75,1121.75,5,0,5.00
09/06/2005,03:59,1121.50,1121.75,1121.50,1121.75,7,14,21.00
09/06/2005,04:00,1121.50,1121.50,1121.25,1121.50,10,101,111.00
09/06/2005,04:01,1121.50,1121.50,1121.50,1121.50,13,0,13.00
09/06/2005,04:02,1121.75,1121.75,1121.50,1121.75,15,4,19.00
09/06/2005,04:03,1121.75,1121.75,1121.50,1121.50,1,4,5.00
09/06/2005,04:04,1121.75,1121.75,1121.50,1121.50,6,50,56.00
09/06/2005,04:06,1121.75,1121.75,1121.75,1121.75,5,0,5.00
09/06/2005,04:07,1121.50,1121.75,1121.50,1121.75,7,1,8.00
09/06/2005,04:08,1121.50,1121.50,1121.50,1121.50,0,1,1.00
09/06/2005,04:09,1121.50,1121.75,1121.50,1121.75,5,1,6.00
09/06/2005,04:10,1121.50,1121.50,1121.25,1121.50,2,171,173.00
09/06/2005,04:11,1121.50,1121.50,1121.50,1121.50,2,0,2.00
09/06/2005,04:12,1121.25,1121.50,1121.25,1121.25,5,33,38.00
09/06/2005,04:13,1121.25,1121.25,1121.25,1121.25,0,1,1.00
09/06/2005,04:14,1121.50,1121.50,1121.25,1121.25,5,4,9.00
09/06/2005,04:16,1121.50,1121.50,1121.00,1121.25,14,194,208.00
09/06/2005,04:17,1121.25,1121.25,1121.00,1121.00,7,3,10.00
09/06/2005,04:18,1121.25,1121.25,1121.00,1121.25,61,1,62.00
09/06/2005,04:19,1121.25,1121.25,1121.00,1121.00,8,1,9.00
09/06/2005,04:20,1121.25,1121.50,1121.25,1121.50,26,0,26.00
09/06/2005,04:21,1121.50,1121.50,1121.50,1121.50,26,0,26.00
09/06/2005,04:22,1121.50,1121.50,1121.50,1121.50,27,0,27.00
09/06/2005,04:23,1121.50,1121.50,1121.50,1121.50,41,0,41.00
09/06/2005,04:24,1121.75,1121.75,1121.75,1121.75,6,0,6.00
09/06/2005,04:26,1121.50,1121.75,1121.50,1121.75,7,4,11.00
09/06/2005,04:27,1121.75,1121.75,1121.75,1121.75,10,0,10.00
09/06/2005,04:28,1121.75,1121.75,1121.50,1121.50,5,11,16.00
09/06/2005,04:29,1121.50,1121.75,1121.50,1121.75,10,1,11.00
09/06/2005,04:31,1121.75,1121.75,1121.75,1121.75,11,0,11.00
09/06/2005,04:32,1121.75,1121.75,1121.75,1121.75,123,0,123.00
09/06/2005,04:33,1121.75,1122.00,1121.75,1121.75,18,36,54.00
09/06/2005,04:34,1121.75,1121.75,1121.75,1121.75,0,49,49.00
09/06/2005,04:35,1121.75,1122.00,1121.75,1121.75,6,5,11.00
09/06/2005,04:36,1121.75,1121.75,1121.75,1121.75,0,28,28.00
09/06/2005,04:37,1121.75,1121.75,1121.75,1121.75,0,46,46.00
09/06/2005,04:38,1121.75,1121.75,1121.75,1121.75,0,7,7.00
09/06/2005,04:39,1121.75,1121.75,1121.75,1121.75,0,3,3.00
09/06/2005,04:40,1121.75,1121.75,1121.75,1121.75,0,32,32.00
09/06/2005,04:41,1122.00,1122.00,1122.00,1122.00,15,0,15.00
09/06/2005,04:42,1121.75,1121.75,1121.75,1121.75,0,7,7.00
09/06/2005,04:43,1121.75,1121.75,1121.75,1121.75,0,14,14.00
09/06/2005,04:44,1121.50,1121.50,1121.50,1121.50,0,1,1.00
09/06/2005,04:45,1121.50,1121.50,1121.50,1121.50,0,20,20.00
09/06/2005,04:46,1121.75,1121.75,1121.75,1121.75,13,0,13.00
09/06/2005,04:47,1121.75,1121.75,1121.75,1121.75,2,0,2.00
09/06/2005,04:48,1121.75,1121.75,1121.50,1121.50,2,4,6.00
09/06/2005,04:49,1121.50,1121.50,1121.50,1121.50,0,150,150.00
09/06/2005,04:51,1121.75,1121.75,1121.50,1121.50,2,140,142.00
09/06/2005,04:52,1121.50,1121.50,1121.25,1121.25,0,10,10.00
09/06/2005,04:53,1121.25,1121.25,1121.25,1121.25,0,3,3.00
09/06/2005,04:54,1121.25,1121.25,1121.00,1121.25,1,66,67.00
09/06/2005,04:55,1121.50,1121.50,1121.25,1121.25,4,3,7.00
09/06/2005,04:57,1121.50,1121.50,1121.50,1121.50,104,0,104.00
09/06/2005,04:58,1121.25,1121.25,1121.25,1121.25,0,1,1.00
09/06/2005,04:59,1121.25,1121.50,1121.00,1121.50,21,100,121.00
09/06/2005,05:00,1121.25,1121.25,1121.25,1121.25,0,4,4.00
09/06/2005,05:01,1121.50,1121.50,1121.50,1121.50,18,0,18.00
09/06/2005,05:02,1121.50,1121.50,1121.50,1121.50,4,0,4.00
09/06/2005,05:03,1121.50,1121.75,1121.50,1121.75,30,0,30.00
09/06/2005,05:04,1121.50,1121.50,1121.50,1121.50,0,26,26.00
09/06/2005,05:05,1121.50,1121.50,1121.50,1121.50,0,8,8.00
09/06/2005,05:06,1121.50,1121.50,1121.50,1121.50,0,7,7.00
09/06/2005,05:07,1121.25,1121.25,1121.25,1121.25,0,1,1.00
09/06/2005,05:08,1121.25,1121.50,1121.25,1121.50,9,3,12.00
09/06/2005,05:10,1121.50,1121.50,1121.50,1121.50,60,0,60.00
09/06/2005,05:11,1121.75,1121.75,1121.50,1121.50,5,6,11.00
09/06/2005,05:12,1121.50,1121.50,1121.50,1121.50,0,3,3.00
09/06/2005,05:13,1121.75,1121.75,1121.75,1121.75,6,0,6.00
09/06/2005,05:15,1121.50,1121.50,1121.50,1121.50,0,51,51.00
09/06/2005,05:16,1121.50,1121.75,1121.50,1121.50,56,8,64.00
09/06/2005,05:17,1121.50,1121.50,1121.50,1121.50,0,3,3.00
09/06/2005,05:18,1121.75,1121.75,1121.75,1121.75,1,0,1.00
09/06/2005,05:19,1121.75,1121.75,1121.75,1121.75,5,0,5.00
09/06/2005,05:20,1121.50,1121.50,1121.50,1121.50,0,3,3.00
09/06/2005,05:21,1121.50,1121.50,1121.50,1121.50,0,65,65.00
09/06/2005,05:22,1121.50,1121.50,1121.50,1121.50,0,27,27.00
09/06/2005,05:23,1121.50,1121.75,1121.50,1121.50,5,3,8.00
09/06/2005,05:24,1121.50,1121.50,1121.50,1121.50,0,10,10.00
09/06/2005,05:25,1121.25,1121.50,1121.25,1121.50,18,5,23.00
09/06/2005,05:26,1121.50,1121.50,1121.50,1121.50,5,0,5.00
09/06/2005,05:28,1121.50,1121.50,1121.25,1121.25,6,40,46.00
09/06/2005,05:30,1121.25,1121.50,1121.25,1121.50,6,9,15.00
09/06/2005,05:31,1121.50,1121.50,1121.25,1121.50,57,1,58.00
09/06/2005,05:32,1121.50,1121.50,1121.50,1121.50,5,0,5.00
09/06/2005,05:33,1121.25,1121.25,1121.25,1121.25,0,5,5.00
09/06/2005,05:34,1121.50,1121.75,1121.50,1121.50,9,20,29.00
09/06/2005,05:35,1121.50,1121.50,1121.25,1121.25,0,58,58.00
09/06/2005,05:36,1121.25,1121.25,1121.25,1121.25,0,2,2.00
09/06/2005,05:37,1121.25,1121.50,1121.25,1121.50,5,3,8.00
09/06/2005,05:38,1121.25,1121.50,1121.25,1121.25,3,41,44.00
09/06/2005,05:39,1121.25,1121.25,1121.25,1121.25,0,14,14.00
09/06/2005,05:41,1121.25,1121.25,1121.25,1121.25,0,58,58.00
09/06/2005,05:42,1121.50,1121.50,1121.50,1121.50,16,0,16.00
09/06/2005,05:43,1121.25,1121.25,1121.25,1121.25,0,2,2.00
09/06/2005,05:44,1121.25,1121.50,1121.25,1121.25,7,2,9.00
09/06/2005,05:45,1121.25,1121.25,1121.25,1121.25,0,4,4.00
09/06/2005,05:46,1121.25,1121.50,1121.25,1121.50,5,32,37.00
09/06/2005,05:47,1121.50,1121.50,1121.50,1121.50,6,0,6.00
09/06/2005,05:48,1121.25,1121.25,1121.25,1121.25,0,8,8.00
09/06/2005,05:49,1121.25,1121.25,1121.00,1121.25,24,122,146.00
09/06/2005,05:50,1121.25,1121.25,1121.25,1121.25,60,0,60.00
09/06/2005,05:51,1121.00,1121.25,1121.00,1121.25,43,2,45.00
09/06/2005,05:52,1121.25,1121.25,1121.25,1121.25,51,0,51.00
09/06/2005,05:53,1121.25,1121.50,1121.00,1121.50,132,5,137.00
09/06/2005,05:54,1121.50,1121.50,1121.00,1121.00,1,285,286.00
09/06/2005,05:55,1121.00,1121.25,1121.00,1121.00,1,125,126.00
09/06/2005,05:56,1121.00,1121.00,1121.00,1121.00,0,59,59.00
09/06/2005,05:57,1121.25,1121.25,1121.00,1121.00,5,10,15.00
09/06/2005,05:58,1121.00,1121.00,1121.00,1121.00,0,117,117.00
09/06/2005,05:59,1121.00,1121.00,1121.00,1121.00,0,17,17.00
09/06/2005,06:00,1121.00,1121.00,1121.00,1121.00,0,2,2.00
09/06/2005,06:02,1121.00,1121.00,1120.75,1121.00,1,8,9.00
09/06/2005,06:03,1121.00,1121.25,1121.00,1121.00,58,10,68.00
09/06/2005,06:04,1121.00,1121.25,1121.00,1121.00,4,13,17.00
09/06/2005,06:05,1121.00,1121.25,1121.00,1121.25,1,46,47.00
09/06/2005,06:06,1121.00,1121.25,1121.00,1121.25,3,26,29.00
09/06/2005,06:07,1121.00,1121.25,1121.00,1121.25,1,13,14.00
09/06/2005,06:08,1121.25,1121.25,1121.00,1121.00,6,70,76.00
09/06/2005,06:09,1121.25,1121.50,1121.25,1121.50,265,0,265.00
09/06/2005,06:10,1121.50,1121.75,1121.50,1121.50,112,2,114.00
09/06/2005,06:11,1121.75,1121.75,1121.75,1121.75,101,0,101.00
09/06/2005,06:12,1121.50,1121.50,1121.50,1121.50,0,3,3.00
09/06/2005,06:13,1121.75,1121.75,1121.50,1121.50,12,5,17.00
09/06/2005,06:14,1121.50,1121.50,1121.50,1121.50,0,246,246.00
09/06/2005,06:15,1121.75,1121.75,1121.50,1121.75,55,2,57.00
09/06/2005,06:16,1121.50,1121.50,1121.50,1121.50,0,220,220.00
09/06/2005,06:17,1121.50,1121.75,1121.50,1121.75,8,3,11.00
09/06/2005,06:19,1121.75,1121.75,1121.75,1121.75,195,0,195.00
09/06/2005,06:20,1121.75,1121.75,1121.75,1121.75,17,0,17.00
09/06/2005,06:21,1121.75,1122.00,1121.75,1121.75,359,1,360.00
09/06/2005,06:22,1121.75,1121.75,1121.75,1121.75,0,9,9.00
09/06/2005,06:23,1121.75,1121.75,1121.75,1121.75,0,182,182.00
09/06/2005,06:24,1121.75,1121.75,1121.75,1121.75,0,106,106.00
09/06/2005,06:25,1121.50,1121.50,1121.50,1121.50,0,325,325.00
09/06/2005,06:26,1121.50,1121.50,1121.25,1121.50,6,304,310.00
09/06/2005,06:27,1121.25,1121.50,1121.25,1121.50,203,122,325.00
09/06/2005,06:28,1121.50,1121.50,1121.25,1121.50,78,2,80.00
09/06/2005,06:29,1121.50,1121.50,1121.25,1121.25,15,219,234.00
09/06/2005,06:30,1121.50,1121.50,1121.50,1121.50,10,0,10.00
09/06/2005,06:31,1121.50,1121.50,1121.50,1121.50,1,0,1.00
09/06/2005,06:32,1121.25,1121.25,1121.25,1121.25,0,63,63.00
09/06/2005,06:33,1121.50,1121.50,1121.25,1121.25,5,1,6.00
09/06/2005,06:35,1121.50,1121.50,1121.25,1121.25,30,168,198.00
09/06/2005,06:36,1121.25,1121.25,1121.00,1121.00,0,11,11.00
09/06/2005,06:37,1121.00,1121.00,1121.00,1121.00,0,128,128.00
09/06/2005,06:38,1121.00,1121.00,1120.75,1121.00,17,77,94.00
09/06/2005,06:39,1121.00,1121.00,1120.75,1121.00,21,2,23.00
09/06/2005,06:40,1121.25,1121.25,1121.00,1121.00,9,137,146.00
09/06/2005,06:41,1121.00,1121.00,1120.75,1120.75,0,225,225.00
09/06/2005,06:42,1120.75,1120.75,1120.75,1120.75,0,131,131.00
09/06/2005,06:43,1120.75,1120.75,1120.50,1120.75,6,13,19.00
09/06/2005,06:44,1120.50,1120.75,1120.50,1120.75,7,7,14.00
09/06/2005,06:45,1120.50,1120.75,1120.50,1120.75,1,20,21.00
09/06/2005,06:46,1120.75,1120.75,1120.50,1120.50,5,5,10.00
09/06/2005,06:47,1120.75,1120.75,1120.75,1120.75,5,0,5.00
09/06/2005,06:48,1120.50,1120.50,1120.25,1120.25,0,474,474.00
09/06/2005,06:49,1120.50,1120.75,1120.25,1120.50,82,18,100.00
09/06/2005,06:50,1120.50,1120.50,1120.25,1120.50,45,56,101.00
09/06/2005,06:51,1120.50,1120.50,1120.25,1120.50,10,113,123.00
09/06/2005,06:52,1120.50,1120.50,1120.50,1120.50,1,0,1.00
09/06/2005,06:53,1120.50,1120.50,1120.50,1120.50,119,0,119.00
09/06/2005,06:54,1120.75,1120.75,1120.75,1120.75,1,0,1.00
09/06/2005,06:55,1120.75,1120.75,1120.75,1120.75,8,0,8.00
09/06/2005,06:56,1120.75,1120.75,1120.75,1120.75,2,0,2.00
09/06/2005,06:57,1120.75,1120.75,1120.75,1120.75,7,0,7.00
09/06/2005,06:58,1120.75,1120.75,1120.75,1120.75,52,0,52.00
09/06/2005,06:59,1120.75,1120.75,1120.75,1120.75,30,0,30.00
09/06/2005,07:00,1120.75,1120.75,1120.50,1120.50,4,1,5.00
09/06/2005,07:02,1120.50,1120.75,1120.50,1120.50,5,258,263.00
09/06/2005,07:03,1120.50,1120.50,1120.25,1120.25,2,451,453.00
09/06/2005,07:04,1120.50,1120.50,1120.25,1120.25,30,11,41.00
09/06/2005,07:05,1120.25,1120.25,1120.00,1120.25,2,439,441.00
09/06/2005,07:06,1120.25,1120.25,1120.25,1120.25,26,0,26.00
09/06/2005,07:07,1120.25,1120.25,1120.25,1120.25,164,0,164.00
09/06/2005,07:08,1120.25,1120.25,1120.00,1120.25,188,1,189.00
09/06/2005,07:09,1120.25,1120.25,1119.75,1120.25,105,216,321.00
09/06/2005,07:10,1120.25,1120.50,1120.00,1120.50,88,5,93.00
09/06/2005,07:11,1120.50,1120.50,1120.50,1120.50,203,0,203.00
09/06/2005,07:12,1120.50,1120.75,1120.25,1120.50,109,3,112.00
09/06/2005,07:13,1120.50,1120.75,1120.50,1120.75,6,2,8.00
09/06/2005,07:14,1120.50,1120.50,1120.50,1120.50,0,160,160.00
09/06/2005,07:15,1120.50,1121.00,1120.50,1120.75,691,10,701.00
09/06/2005,07:16,1120.75,1121.00,1120.75,1121.00,221,31,252.00
09/06/2005,07:17,1120.75,1120.75,1120.75,1120.75,0,88,88.00
09/06/2005,07:18,1120.75,1120.75,1120.75,1120.75,0,178,178.00
09/06/2005,07:19,1120.50,1120.75,1120.50,1120.50,1,21,22.00
09/06/2005,07:20,1120.50,1120.75,1120.50,1120.75,15,88,103.00
09/06/2005,07:21,1120.50,1120.75,1120.50,1120.75,114,143,257.00
09/06/2005,07:22,1120.75,1121.00,1120.75,1120.75,102,134,236.00
09/06/2005,07:23,1120.75,1120.75,1120.50,1120.50,0,6,6.00
09/06/2005,07:24,1120.75,1120.75,1120.75,1120.75,5,0,5.00
09/06/2005,07:25,1120.75,1120.75,1120.50,1120.50,90,16,106.00
09/06/2005,07:26,1120.50,1120.50,1120.50,1120.50,0,125,125.00
09/06/2005,07:27,1120.50,1120.50,1120.25,1120.25,0,103,103.00
09/06/2005,07:28,1120.50,1120.50,1120.25,1120.25,5,113,118.00
09/06/2005,07:29,1120.50,1120.50,1120.00,1120.00,1,69,70.00
09/06/2005,07:30,1120.00,1120.25,1120.00,1120.25,17,4,21.00
09/06/2005,07:31,1120.25,1120.25,1120.00,1120.25,13,7,20.00
09/06/2005,07:32,1120.00,1120.25,1120.00,1120.25,2,6,8.00
09/06/2005,07:33,1120.25,1120.25,1120.00,1120.25,75,19,94.00
09/06/2005,07:34,1120.25,1120.25,1120.00,1120.25,3,350,353.00
09/06/2005,07:35,1120.25,1120.25,1120.00,1120.00,33,2,35.00
09/06/2005,07:36,1120.00,1120.25,1119.50,1119.50,17,285,302.00
09/06/2005,07:37,1119.75,1119.75,1119.50,1119.50,70,324,394.00
09/06/2005,07:38,1119.25,1119.50,1119.25,1119.50,2,559,561.00
09/06/2005,07:39,1119.50,1119.75,1119.00,1119.25,613,577,1190.00
09/06/2005,07:40,1119.25,1119.50,1119.00,1119.50,52,62,114.00
09/06/2005,07:41,1119.50,1119.50,1119.25,1119.50,144,1,145.00
09/06/2005,07:42,1119.50,1119.75,1119.50,1119.75,38,2,40.00
09/06/2005,07:43,1119.75,1120.00,1119.75,1120.00,229,0,229.00
09/06/2005,07:44,1120.25,1120.25,1119.75,1119.75,12,275,287.00
09/06/2005,07:45,1119.75,1119.75,1119.75,1119.75,0,79,79.00
09/06/2005,07:46,1119.75,1120.00,1119.75,1119.75,9,18,27.00
09/06/2005,07:47,1119.75,1119.75,1119.50,1119.75,5,19,24.00
09/06/2005,07:48,1119.50,1120.00,1119.50,1119.75,64,38,102.00
09/06/2005,07:49,1119.75,1119.75,1119.25,1119.25,11,483,494.00
09/06/2005,07:50,1119.50,1119.50,1119.25,1119.50,119,1,120.00
09/06/2005,07:51,1119.50,1119.75,1119.50,1119.75,28,0,28.00
09/06/2005,07:52,1119.50,1119.50,1119.25,1119.50,15,35,50.00
09/06/2005,07:53,1119.50,1120.00,1119.50,1119.75,415,112,527.00
09/06/2005,07:54,1119.75,1119.75,1119.75,1119.75,0,26,26.00
09/06/2005,07:55,1119.50,1119.75,1119.50,1119.50,5,26,31.00
09/06/2005,07:56,1119.50,1119.75,1119.50,1119.75,6,213,219.00
09/06/2005,07:57,1119.75,1119.75,1119.50,1119.50,28,1,29.00
09/06/2005,07:58,1119.50,1119.50,1119.50,1119.50,0,41,41.00
09/06/2005,07:59,1119.50,1119.75,1119.50,1119.75,11,25,36.00
09/06/2005,08:00,1119.50,1119.75,1119.50,1119.75,9,3,12.00
09/06/2005,08:01,1119.75,1119.75,1119.50,1119.75,257,5,262.00
09/06/2005,08:02,1119.75,1119.75,1119.50,1119.75,50,15,65.00
09/06/2005,08:03,1119.75,1120.00,1119.75,1120.00,102,0,102.00
09/06/2005,08:04,1119.75,1120.00,1119.75,1119.75,93,43,136.00
09/06/2005,08:05,1119.75,1119.75,1119.50,1119.75,29,35,64.00
09/06/2005,08:06,1120.00,1120.00,1119.75,1120.00,40,10,50.00
09/06/2005,08:07,1119.75,1120.25,1119.75,1120.25,245,71,316.00
09/06/2005,08:08,1120.25,1120.25,1120.00,1120.00,185,71,256.00
09/06/2005,08:09,1120.25,1120.25,1120.00,1120.25,2,21,23.00
09/06/2005,08:10,1120.25,1120.25,1120.00,1120.00,2,48,50.00
09/06/2005,08:11,1120.00,1120.25,1120.00,1120.25,1,58,59.00
09/06/2005,08:12,1120.00,1120.25,1120.00,1120.25,107,11,118.00
09/06/2005,08:13,1120.25,1120.25,1120.00,1120.00,13,12,25.00
09/06/2005,08:14,1120.00,1120.50,1120.00,1120.50,196,4,200.00
09/06/2005,08:15,1120.50,1120.50,1120.25,1120.25,25,46,71.00
09/06/2005,08:16,1120.50,1120.50,1120.25,1120.25,2,109,111.00
09/06/2005,08:17,1120.25,1120.25,1120.00,1120.00,2,182,184.00
09/06/2005,08:18,1120.00,1120.00,1119.75,1120.00,1,64,65.00
09/06/2005,08:19,1120.00,1120.00,1119.75,1119.75,7,2,9.00
09/06/2005,08:20,1119.75,1120.00,1119.75,1120.00,4,4,8.00
09/06/2005,08:21,1120.00,1120.00,1119.75,1119.75,1,3,4.00
09/06/2005,08:22,1119.75,1119.75,1119.75,1119.75,0,22,22.00
09/06/2005,08:23,1119.75,1119.75,1119.25,1119.25,8,320,328.00
09/06/2005,08:24,1119.50,1119.50,1119.25,1119.50,249,4,253.00
09/06/2005,08:25,1119.50,1120.00,1119.50,1119.75,229,105,334.00
09/06/2005,08:26,1119.75,1120.00,1119.50,1119.75,206,75,281.00
09/06/2005,08:27,1119.75,1120.00,1119.75,1119.75,7,183,190.00
09/06/2005,08:28,1119.75,1120.00,1119.75,1119.75,85,114,199.00
09/06/2005,08:29,1119.75,1120.00,1119.75,1120.00,239,206,445.00
09/06/2005,08:30,1119.75,1120.00,1119.50,1119.50,48,479,527.00
09/06/2005,08:31,1119.75,1120.25,1119.50,1120.00,2702,2116,4818.00
09/06/2005,08:32,1120.00,1120.50,1120.00,1120.25,1690,1359,3049.00
09/06/2005,08:33,1120.25,1120.50,1119.75,1119.75,873,1130,2003.00
09/06/2005,08:34,1120.00,1120.75,1119.75,1120.75,1527,1062,2589.00
09/06/2005,08:35,1120.75,1121.50,1120.50,1121.25,3977,905,4882.00
09/06/2005,08:36,1121.25,1121.75,1121.00,1121.75,2957,781,3738.00
09/06/2005,08:37,1121.75,1122.00,1121.50,1121.75,2842,487,3329.00
09/06/2005,08:38,1122.00,1122.50,1121.75,1122.00,2975,1956,4931.00
09/06/2005,08:39,1122.00,1122.50,1122.00,1122.00,1069,1404,2473.00
09/06/2005,08:40,1122.25,1122.25,1121.75,1121.75,2000,1362,3362.00
09/06/2005,08:41,1122.00,1122.25,1121.75,1122.00,1190,1157,2347.00
09/06/2005,08:42,1122.25,1122.25,1121.75,1122.00,887,1322,2209.00
09/06/2005,08:43,1122.25,1122.75,1122.00,1122.25,2012,654,2666.00
09/06/2005,08:44,1122.25,1122.50,1122.25,1122.25,1050,1675,2725.00
09/06/2005,08:45,1122.25,1122.50,1122.00,1122.00,1163,964,2127.00
09/06/2005,08:46,1122.25,1122.75,1122.00,1122.50,3062,1939,5001.00
09/06/2005,08:47,1122.50,1122.75,1122.00,1122.25,1257,1452,2709.00
09/06/2005,08:48,1122.00,1122.25,1121.75,1122.00,1793,1801,3594.00
09/06/2005,08:49,1122.00,1122.25,1121.75,1122.00,105,962,1067.00
09/06/2005,08:50,1122.00,1122.00,1121.50,1121.75,703,1215,1918.00
09/06/2005,08:51,1121.75,1122.00,1121.50,1121.75,643,734,1377.00
09/06/2005,08:52,1121.75,1121.75,1121.00,1121.25,114,2097,2211.00
09/06/2005,08:53,1121.25,1122.00,1120.75,1121.50,3433,2634,6067.00
09/06/2005,08:54,1121.50,1121.75,1121.25,1121.25,1043,663,1706.00
09/06/2005,08:55,1121.50,1121.50,1121.00,1121.25,482,949,1431.00
09/06/2005,08:56,1121.25,1121.25,1120.25,1120.50,490,2468,2958.00
09/06/2005,08:57,1120.50,1121.00,1119.75,1120.00,1911,2535,4446.00
09/06/2005,08:58,1119.75,1120.25,1119.75,1120.25,400,287,687.00
09/06/2005,08:59,1120.25,1121.00,1120.25,1121.00,1077,64,1141.00
09/06/2005,09:00,1121.00,1121.50,1120.75,1121.25,1752,333,2085.00
09/06/2005,09:01,1121.25,1122.00,1121.25,1121.75,3996,1404,5400.00
09/06/2005,09:02,1122.00,1122.25,1121.50,1121.50,2151,1319,3470.00
09/06/2005,09:03,1121.50,1122.00,1121.00,1121.25,1142,1937,3079.00
09/06/2005,09:04,1121.25,1122.50,1121.00,1122.50,2931,917,3848.00
09/06/2005,09:05,1122.50,1123.50,1122.00,1123.25,5607,2213,7820.00
09/06/2005,09:06,1123.25,1123.75,1123.00,1123.75,6467,3220,9687.00
09/06/2005,09:07,1123.75,1124.25,1123.50,1124.00,3714,2269,5983.00
09/06/2005,09:08,1124.00,1124.50,1123.50,1124.25,5465,2766,8231.00
09/06/2005,09:09,1124.50,1124.75,1124.25,1124.75,5293,3790,9083.00
09/06/2005,09:10,1124.75,1124.75,1124.00,1124.25,2636,2163,4799.00
09/06/2005,09:11,1124.25,1124.50,1123.75,1123.75,1094,2643,3737.00
09/06/2005,09:12,1123.75,1124.00,1123.50,1123.75,1446,2526,3972.00
09/06/2005,09:13,1123.75,1124.50,1123.75,1124.25,972,594,1566.00
09/06/2005,09:14,1124.25,1124.75,1123.75,1124.50,2361,1623,3984.00
09/06/2005,09:15,1124.50,1124.50,1124.00,1124.00,604,873,1477.00
09/06/2005,09:16,1124.25,1124.25,1123.00,1123.50,1089,3995,5084.00
09/06/2005,09:17,1123.50,1123.50,1123.25,1123.25,481,1161,1642.00
09/06/2005,09:18,1123.25,1123.50,1123.00,1123.50,479,657,1136.00
09/06/2005,09:19,1123.50,1124.00,1123.25,1123.75,1439,274,1713.00
09/06/2005,09:20,1124.00,1124.50,1124.00,1124.25,1835,730,2565.00
09/06/2005,09:21,1124.00,1124.25,1123.50,1123.50,134,1359,1493.00
09/06/2005,09:22,1123.50,1124.00,1123.50,1123.75,454,579,1033.00
09/06/2005,09:23,1123.75,1124.25,1123.75,1124.25,1196,836,2032.00
09/06/2005,09:24,1124.25,1124.50,1123.75,1124.00,907,1501,2408.00
09/06/2005,09:25,1124.00,1124.50,1123.75,1124.25,1240,1900,3140.00
09/06/2005,09:26,1124.25,1125.75,1124.25,1125.75,8740,3964,12704.00
09/06/2005,09:27,1125.75,1126.25,1125.50,1126.00,6690,2462,9152.00
09/06/2005,09:28,1125.75,1126.50,1125.50,1126.25,3001,1722,4723.00
09/06/2005,09:29,1126.25,1126.50,1125.75,1126.00,2307,1780,4087.00
09/06/2005,09:30,1126.00,1126.00,1125.50,1125.75,682,2446,3128.00
09/06/2005,09:31,1125.75,1126.00,1125.50,1126.00,736,1132,1868.00
09/06/2005,09:32,1126.00,1126.00,1125.50,1125.75,944,1476,2420.00
09/06/2005,09:33,1125.75,1126.25,1125.75,1125.75,476,1316,1792.00
09/06/2005,09:34,1126.00,1126.25,1125.50,1126.00,1311,561,1872.00
09/06/2005,09:35,1126.25,1126.25,1125.75,1125.75,1119,900,2019.00
09/06/2005,09:36,1125.75,1126.25,1125.75,1125.75,957,466,1423.00
09/06/2005,09:37,1125.75,1126.00,1125.50,1125.75,456,926,1382.00
09/06/2005,09:38,1125.50,1126.00,1125.50,1125.50,777,768,1545.00
09/06/2005,09:39,1125.75,1125.75,1125.25,1125.25,1613,732,2345.00
09/06/2005,09:40,1125.25,1125.50,1125.00,1125.25,638,1597,2235.00
09/06/2005,09:41,1125.25,1126.00,1125.25,1125.75,1652,568,2220.00
09/06/2005,09:42,1125.75,1126.00,1125.25,1125.50,887,935,1822.00
09/06/2005,09:43,1125.50,1125.75,1125.25,1125.50,602,526,1128.00
09/06/2005,09:44,1125.50,1126.25,1125.50,1126.00,2401,1576,3977.00
09/06/2005,09:45,1126.00,1127.25,1126.00,1126.75,9365,3589,12954.00
09/06/2005,09:46,1126.50,1126.75,1126.00,1126.00,2222,2747,4969.00
09/06/2005,09:47,1126.25,1126.75,1126.00,1126.50,1448,575,2023.00
09/06/2005,09:48,1126.50,1126.75,1126.25,1126.75,1934,482,2416.00
09/06/2005,09:49,1126.75,1126.75,1125.75,1126.00,498,1301,1799.00
09/06/2005,09:50,1126.25,1126.25,1125.75,1125.75,642,1657,2299.00
09/06/2005,09:51,1126.00,1126.00,1125.50,1125.50,88,517,605.00
09/06/2005,09:52,1125.75,1126.00,1125.50,1126.00,1752,526,2278.00
09/06/2005,09:53,1125.75,1125.75,1125.25,1125.50,1074,1530,2604.00
09/06/2005,09:54,1125.75,1126.00,1125.25,1125.50,1114,625,1739.00
09/06/2005,09:55,1125.75,1126.25,1125.50,1126.00,2249,546,2795.00
09/06/2005,09:56,1126.00,1126.00,1125.50,1125.50,223,901,1124.00
09/06/2005,09:57,1125.50,1125.75,1125.25,1125.50,463,904,1367.00
09/06/2005,09:58,1125.50,1125.75,1125.25,1125.25,548,344,892.00
09/06/2005,09:59,1125.25,1125.50,1125.00,1125.25,992,1574,2566.00
09/06/2005,10:00,1125.25,1125.50,1125.00,1125.50,823,679,1502.00
09/06/2005,10:01,1125.50,1125.50,1125.25,1125.50,1177,218,1395.00
09/06/2005,10:02,1125.50,1125.50,1125.00,1125.00,417,1082,1499.00
09/06/2005,10:03,1125.25,1125.50,1125.00,1125.50,872,287,1159.00
09/06/2005,10:04,1125.25,1125.25,1124.75,1125.00,261,1963,2224.00
09/06/2005,10:05,1125.00,1125.25,1124.75,1125.25,1437,801,2238.00
09/06/2005,10:06,1125.00,1125.50,1125.00,1125.25,926,443,1369.00
09/06/2005,10:07,1125.25,1125.50,1125.00,1125.25,462,689,1151.00
09/06/2005,10:08,1125.25,1125.50,1125.25,1125.50,1760,121,1881.00
09/06/2005,10:09,1125.50,1125.75,1125.25,1125.75,746,121,867.00
09/06/2005,10:10,1125.75,1125.75,1125.25,1125.50,381,831,1212.00
09/06/2005,10:11,1125.25,1125.75,1125.25,1125.50,401,455,856.00
09/06/2005,10:12,1125.25,1126.00,1125.25,1125.75,1123,721,1844.00
09/06/2005,10:13,1125.75,1126.00,1125.00,1125.25,172,1088,1260.00
09/06/2005,10:14,1125.00,1125.25,1125.00,1125.25,236,715,951.00
09/06/2005,10:15,1125.25,1125.25,1124.75,1125.25,475,337,812.00
09/06/2005,10:16,1125.00,1125.25,1124.75,1124.75,726,385,1111.00
09/06/2005,10:17,1124.75,1125.00,1124.75,1125.00,161,199,360.00
09/06/2005,10:18,1125.00,1126.50,1124.75,1126.00,5257,2145,7402.00
09/06/2005,10:19,1125.75,1126.50,1125.75,1126.00,1608,707,2315.00
09/06/2005,10:20,1126.25,1126.25,1125.75,1126.00,236,1440,1676.00
09/06/2005,10:21,1125.75,1126.00,1125.50,1125.75,390,1170,1560.00
09/06/2005,10:22,1125.50,1126.00,1125.50,1125.75,432,131,563.00
09/06/2005,10:23,1126.00,1126.00,1125.50,1125.50,55,727,782.00
09/06/2005,10:24,1125.50,1125.75,1125.25,1125.50,526,1138,1664.00
09/06/2005,10:25,1125.50,1125.75,1125.50,1125.50,24,618,642.00
09/06/2005,10:26,1125.50,1125.75,1125.25,1125.50,163,160,323.00
09/06/2005,10:27,1125.50,1126.00,1125.50,1126.00,888,315,1203.00
09/06/2005,10:28,1125.75,1126.00,1125.50,1125.75,19,311,330.00
09/06/2005,10:29,1125.75,1125.75,1125.25,1125.50,151,249,400.00
09/06/2005,10:30,1125.50,1126.25,1125.50,1125.75,884,253,1137.00
09/06/2005,10:31,1126.00,1126.25,1125.75,1126.00,372,75,447.00
09/06/2005,10:32,1126.25,1126.25,1125.75,1125.75,7,616,623.00
09/06/2005,10:33,1125.75,1126.00,1125.50,1125.75,302,443,745.00
09/06/2005,10:34,1125.50,1125.75,1125.50,1125.50,56,26,82.00
09/06/2005,10:35,1125.75,1125.75,1125.50,1125.75,63,2,65.00
09/06/2005,10:36,1125.50,1126.00,1125.50,1125.75,205,122,327.00
09/06/2005,10:37,1125.75,1125.75,1125.50,1125.75,7,3,10.00
09/06/2005,10:38,1125.75,1125.75,1125.25,1125.50,264,504,768.00
09/06/2005,10:39,1125.75,1126.00,1125.25,1125.50,674,1452,2126.00
09/06/2005,10:40,1125.25,1125.50,1125.25,1125.25,185,438,623.00
09/06/2005,10:41,1125.25,1125.50,1125.00,1125.25,66,567,633.00
09/06/2005,10:42,1125.25,1125.25,1124.75,1124.75,105,1368,1473.00
09/06/2005,10:43,1124.75,1124.75,1124.50,1124.50,370,1036,1406.00
09/06/2005,10:44,1124.50,1124.75,1124.50,1124.75,932,337,1269.00
09/06/2005,10:45,1124.75,1125.00,1124.50,1124.50,399,892,1291.00
09/06/2005,10:46,1124.50,1125.00,1124.50,1125.00,675,376,1051.00
09/06/2005,10:47,1125.00,1125.00,1124.50,1124.75,255,369,624.00
09/06/2005,10:48,1124.75,1125.00,1124.75,1125.00,80,78,158.00
09/06/2005,10:49,1125.00,1125.00,1124.75,1125.00,58,482,540.00
09/06/2005,10:50,1125.00,1125.25,1124.50,1125.25,1060,156,1216.00
09/06/2005,10:51,1125.00,1125.25,1124.75,1125.25,167,191,358.00
09/06/2005,10:52,1125.25,1125.50,1125.00,1125.25,306,49,355.00
09/06/2005,10:53,1125.50,1125.50,1125.00,1125.25,694,328,1022.00
09/06/2005,10:54,1125.50,1125.50,1125.25,1125.50,359,44,403.00
09/06/2005,10:55,1125.25,1125.50,1125.00,1125.00,60,438,498.00
09/06/2005,10:56,1125.00,1125.25,1124.75,1125.25,452,228,680.00
09/06/2005,10:57,1125.00,1125.25,1125.00,1125.25,14,43,57.00
09/06/2005,10:58,1125.00,1125.25,1125.00,1125.00,16,656,672.00
09/06/2005,10:59,1125.00,1125.25,1125.00,1125.00,10,33,43.00
09/06/2005,11:00,1125.00,1125.25,1125.00,1125.00,1,287,288.00
09/06/2005,11:01,1125.00,1125.25,1125.00,1125.25,26,84,110.00
09/06/2005,11:02,1125.00,1125.50,1125.00,1125.25,774,105,879.00
09/06/2005,11:03,1125.25,1125.25,1124.75,1125.25,206,842,1048.00
09/06/2005,11:04,1125.00,1125.50,1125.00,1125.25,279,885,1164.00
09/06/2005,11:05,1125.25,1125.25,1125.00,1125.25,395,5,400.00
09/06/2005,11:06,1125.25,1125.50,1125.00,1125.00,311,403,714.00
09/06/2005,11:07,1125.25,1125.25,1125.00,1125.25,24,17,41.00
09/06/2005,11:08,1125.25,1125.50,1125.00,1125.25,244,117,361.00
09/06/2005,11:09,1125.00,1125.25,1125.00,1125.25,117,54,171.00
09/06/2005,11:10,1125.25,1125.25,1125.00,1125.25,47,11,58.00
09/06/2005,11:11,1125.00,1125.50,1125.00,1125.50,222,68,290.00
09/06/2005,11:12,1125.50,1125.50,1125.25,1125.25,343,268,611.00
09/06/2005,11:13,1125.25,1125.25,1125.00,1125.25,14,57,71.00
09/06/2005,11:14,1125.00,1125.50,1125.00,1125.25,171,16,187.00
09/06/2005,11:15,1125.25,1125.75,1125.25,1125.75,962,243,1205.00
09/06/2005,11:16,1125.50,1125.75,1125.50,1125.75,23,182,205.00
09/06/2005,11:17,1125.50,1125.75,1125.50,1125.75,39,34,73.00
09/06/2005,11:18,1125.75,1125.75,1125.50,1125.75,48,18,66.00
09/06/2005,11:19,1125.75,1126.00,1125.75,1126.00,711,188,899.00
09/06/2005,11:20,1125.75,1126.25,1125.75,1126.25,1096,92,1188.00
09/06/2005,11:21,1126.25,1126.25,1126.00,1126.25,160,122,282.00
09/06/2005,11:22,1126.00,1126.25,1125.75,1125.75,58,757,815.00
09/06/2005,11:23,1125.75,1126.25,1125.75,1126.25,800,52,852.00
09/06/2005,11:24,1126.00,1126.25,1126.00,1126.00,8,104,112.00
09/06/2005,11:25,1126.00,1126.25,1125.75,1126.00,247,516,763.00
09/06/2005,11:26,1126.25,1127.00,1126.00,1126.75,3671,923,4594.00
09/06/2005,11:27,1126.75,1127.25,1126.50,1126.50,2387,1181,3568.00
09/06/2005,11:28,1126.75,1126.75,1126.25,1126.25,19,550,569.00
09/06/2005,11:29,1126.25,1126.50,1126.00,1126.25,716,838,1554.00
09/06/2005,11:30,1126.25,1126.25,1126.00,1126.25,297,180,477.00
09/06/2005,11:31,1126.25,1126.25,1126.00,1126.25,101,57,158.00
09/06/2005,11:32,1126.00,1126.50,1126.00,1126.25,564,300,864.00
09/06/2005,11:33,1126.00,1126.25,1125.75,1126.25,254,679,933.00
09/06/2005,11:34,1126.25,1126.25,1126.00,1126.00,121,53,174.00
09/06/2005,11:35,1126.25,1126.25,1125.50,1125.75,279,832,1111.00
09/06/2005,11:36,1126.00,1126.00,1125.75,1125.75,71,33,104.00
09/06/2005,11:37,1125.75,1126.00,1125.75,1126.00,80,22,102.00
09/06/2005,11:38,1126.00,1126.00,1125.75,1125.75,262,23,285.00
09/06/2005,11:39,1125.75,1126.25,1125.75,1126.25,588,620,1208.00
09/06/2005,11:40,1126.00,1126.25,1125.75,1125.75,208,134,342.00
09/06/2005,11:41,1125.75,1126.00,1125.75,1125.75,203,18,221.00
09/06/2005,11:42,1125.75,1126.00,1125.75,1125.75,10,134,144.00
09/06/2005,11:43,1125.75,1126.50,1125.75,1126.25,1235,147,1382.00
09/06/2005,11:44,1126.25,1126.25,1126.00,1126.00,83,15,98.00
09/06/2005,11:45,1126.00,1126.25,1126.00,1126.25,109,468,577.00
09/06/2005,11:46,1126.00,1126.25,1126.00,1126.00,101,78,179.00
09/06/2005,11:47,1126.00,1126.25,1126.00,1126.25,328,43,371.00
09/06/2005,11:48,1126.25,1126.50,1125.75,1126.00,207,586,793.00
09/06/2005,11:49,1126.00,1126.25,1126.00,1126.00,2,16,18.00
09/06/2005,11:50,1126.00,1126.25,1126.00,1126.00,53,10,63.00
09/06/2005,11:51,1126.00,1126.25,1125.75,1126.00,299,419,718.00
09/06/2005,11:52,1126.00,1126.25,1126.00,1126.00,2,207,209.00
09/06/2005,11:53,1125.75,1126.25,1125.75,1126.25,340,6,346.00
09/06/2005,11:54,1126.25,1126.50,1126.00,1126.25,581,131,712.00
09/06/2005,11:55,1126.25,1126.75,1126.25,1126.50,511,42,553.00
09/06/2005,11:56,1126.75,1126.75,1126.50,1126.50,45,462,507.00
09/06/2005,11:57,1126.50,1126.75,1126.50,1126.75,7,203,210.00
09/06/2005,11:58,1126.50,1126.75,1126.50,1126.50,17,61,78.00
09/06/2005,11:59,1126.75,1127.00,1126.50,1126.75,657,70,727.00
09/06/2005,12:00,1126.75,1127.25,1126.75,1127.00,1299,1305,2604.00
09/06/2005,12:01,1127.25,1128.00,1127.00,1128.00,4777,2575,7352.00
09/06/2005,12:02,1128.00,1128.00,1127.25,1127.50,158,1375,1533.00
09/06/2005,12:03,1127.25,1127.75,1127.25,1127.50,1078,334,1412.00
09/06/2005,12:04,1127.25,1127.50,1127.00,1127.50,249,893,1142.00
09/06/2005,12:05,1127.50,1127.50,1127.25,1127.50,824,63,887.00
09/06/2005,12:06,1127.50,1127.75,1127.25,1127.25,31,392,423.00
09/06/2005,12:07,1127.25,1127.50,1127.00,1127.00,22,354,376.00
09/06/2005,12:08,1127.00,1127.25,1126.75,1126.75,129,973,1102.00
09/06/2005,12:09,1127.00,1127.00,1126.50,1127.00,716,667,1383.00
09/06/2005,12:10,1127.00,1127.00,1126.50,1126.75,41,349,390.00
09/06/2005,12:11,1126.50,1126.75,1126.00,1126.25,56,1719,1775.00
09/06/2005,12:12,1126.25,1126.50,1126.00,1126.25,608,230,838.00
09/06/2005,12:13,1126.25,1126.50,1126.25,1126.50,42,433,475.00
09/06/2005,12:14,1126.25,1126.50,1126.25,1126.50,12,85,97.00
09/06/2005,12:15,1126.50,1126.75,1126.25,1126.25,349,258,607.00
09/06/2005,12:16,1126.50,1126.75,1126.25,1126.50,578,165,743.00
09/06/2005,12:17,1126.50,1126.75,1126.25,1126.75,332,30,362.00
09/06/2005,12:18,1126.50,1127.00,1126.50,1126.75,363,401,764.00
09/06/2005,12:19,1126.75,1127.00,1126.50,1126.75,70,283,353.00
09/06/2005,12:20,1126.75,1127.25,1126.75,1126.75,529,426,955.00
09/06/2005,12:21,1127.00,1127.00,1126.75,1126.75,59,120,179.00
09/06/2005,12:22,1127.00,1127.00,1126.50,1126.75,164,174,338.00
09/06/2005,12:23,1126.75,1127.00,1126.75,1127.00,78,161,239.00
09/06/2005,12:24,1127.00,1127.00,1126.50,1126.50,78,1452,1530.00
09/06/2005,12:25,1126.50,1126.75,1125.50,1125.75,298,3457,3755.00
09/06/2005,12:26,1126.00,1126.00,1125.25,1125.50,299,1992,2291.00
09/06/2005,12:27,1125.25,1126.00,1125.25,1126.00,1974,216,2190.00
09/06/2005,12:28,1125.75,1126.25,1125.75,1126.25,1480,48,1528.00
09/06/2005,12:29,1126.00,1126.25,1125.75,1126.00,587,391,978.00
09/06/2005,12:30,1126.00,1126.00,1125.50,1125.75,346,366,712.00
09/06/2005,12:31,1126.00,1126.25,1125.75,1125.75,844,744,1588.00
09/06/2005,12:32,1125.75,1125.75,1125.25,1125.25,405,906,1311.00
09/06/2005,12:33,1125.25,1125.75,1125.25,1125.50,1124,443,1567.00
09/06/2005,12:34,1125.50,1125.75,1125.50,1125.75,164,356,520.00
09/06/2005,12:35,1125.50,1126.00,1125.50,1125.75,1087,236,1323.00
09/06/2005,12:36,1125.75,1126.25,1125.50,1126.00,1459,24,1483.00
09/06/2005,12:37,1126.00,1126.50,1126.00,1126.25,1345,692,2037.00
09/06/2005,12:38,1126.25,1126.25,1126.00,1126.25,173,120,293.00
09/06/2005,12:39,1126.25,1126.25,1126.00,1126.25,114,98,212.00
09/06/2005,12:40,1126.25,1126.25,1126.00,1126.00,30,28,58.00
09/06/2005,12:41,1126.25,1126.50,1126.00,1126.25,393,500,893.00
09/06/2005,12:42,1126.00,1126.25,1126.00,1126.25,163,6,169.00
09/06/2005,12:43,1126.00,1126.25,1125.75,1125.75,218,455,673.00
09/06/2005,12:44,1126.00,1126.00,1125.75,1126.00,403,29,432.00
09/06/2005,12:45,1126.00,1126.00,1125.50,1125.75,29,546,575.00
09/06/2005,12:46,1125.75,1126.00,1125.50,1125.50,240,614,854.00
09/06/2005,12:47,1125.50,1125.75,1125.50,1125.50,54,166,220.00
09/06/2005,12:48,1125.50,1126.00,1125.50,1125.75,906,223,1129.00
09/06/2005,12:49,1125.75,1126.00,1125.75,1125.75,12,25,37.00
09/06/2005,12:50,1126.00,1126.00,1125.50,1125.75,511,251,762.00
09/06/2005,12:51,1125.75,1126.00,1125.75,1125.75,206,43,249.00
09/06/2005,12:52,1125.75,1126.00,1125.75,1126.00,282,119,401.00
09/06/2005,12:53,1126.00,1126.00,1125.50,1125.50,66,824,890.00
09/06/2005,12:54,1125.50,1127.50,1125.25,1127.00,6176,2659,8835.00
09/06/2005,12:55,1127.00,1127.25,1126.50,1126.75,499,958,1457.00
09/06/2005,12:56,1126.75,1127.00,1126.50,1126.75,115,359,474.00
09/06/2005,12:57,1127.00,1127.50,1126.75,1127.25,1464,838,2302.00
09/06/2005,12:58,1127.25,1127.50,1127.00,1127.25,462,302,764.00
09/06/2005,12:59,1127.25,1127.25,1126.75,1126.75,271,825,1096.00
09/06/2005,13:00,1126.75,1128.25,1126.75,1127.75,4692,1241,5933.00
09/06/2005,13:01,1127.75,1128.50,1127.75,1128.25,3901,1830,5731.00
09/06/2005,13:02,1128.25,1128.25,1127.50,1127.50,152,1245,1397.00
09/06/2005,13:03,1127.50,1128.00,1127.50,1127.75,539,1093,1632.00
09/06/2005,13:04,1127.75,1128.00,1127.50,1127.75,1590,918,2508.00
09/06/2005,13:05,1128.00,1128.50,1127.50,1128.25,1906,1569,3475.00
09/06/2005,13:06,1128.25,1128.75,1128.00,1128.25,2286,1612,3898.00
09/06/2005,13:07,1128.25,1128.25,1127.75,1128.00,948,492,1440.00
09/06/2005,13:08,1128.00,1128.25,1127.75,1127.75,206,442,648.00
09/06/2005,13:09,1128.00,1128.00,1127.50,1127.75,246,288,534.00
09/06/2005,13:10,1127.75,1127.75,1127.25,1127.25,1282,865,2147.00
09/06/2005,13:11,1127.25,1127.25,1126.75,1127.00,1194,1985,3179.00
09/06/2005,13:12,1127.00,1127.00,1126.50,1127.00,635,1717,2352.00
09/06/2005,13:13,1127.00,1127.00,1126.75,1126.75,19,197,216.00
09/06/2005,13:14,1127.00,1127.50,1127.00,1127.25,805,567,1372.00
09/06/2005,13:15,1127.25,1127.50,1126.75,1127.00,410,1002,1412.00
09/06/2005,13:16,1127.25,1127.75,1126.50,1127.50,1993,1241,3234.00
09/06/2005,13:17,1127.50,1128.00,1127.25,1127.75,861,107,968.00
09/06/2005,13:18,1127.75,1128.00,1126.75,1127.00,255,2120,2375.00
09/06/2005,13:19,1126.75,1127.00,1126.50,1127.00,371,388,759.00
09/06/2005,13:20,1127.00,1127.00,1126.00,1126.00,990,1535,2525.00
09/06/2005,13:21,1126.00,1126.50,1126.00,1126.50,824,238,1062.00
09/06/2005,13:22,1126.50,1126.50,1126.25,1126.25,1200,403,1603.00
09/06/2005,13:23,1126.25,1127.00,1126.25,1126.75,729,150,879.00
09/06/2005,13:24,1126.75,1126.75,1126.50,1126.50,31,364,395.00
09/06/2005,13:25,1126.50,1127.00,1126.50,1127.00,127,19,146.00
09/06/2005,13:26,1126.75,1126.75,1126.50,1126.75,12,272,284.00
09/06/2005,13:27,1126.50,1126.75,1126.25,1126.75,594,479,1073.00
09/06/2005,13:28,1126.75,1127.00,1126.25,1126.75,117,292,409.00
09/06/2005,13:29,1126.50,1127.25,1126.50,1127.25,555,84,639.00
09/06/2005,13:30,1127.25,1127.25,1126.50,1126.75,141,527,668.00
09/06/2005,13:31,1126.75,1127.00,1126.50,1126.75,625,184,809.00
09/06/2005,13:32,1126.75,1126.75,1126.50,1126.75,58,234,292.00
09/06/2005,13:33,1126.50,1126.75,1126.50,1126.75,21,20,41.00
09/06/2005,13:34,1126.50,1127.25,1126.50,1126.50,968,590,1558.00
09/06/2005,13:35,1126.50,1127.00,1126.50,1126.75,188,27,215.00
09/06/2005,13:36,1127.00,1127.00,1126.50,1126.50,58,214,272.00
09/06/2005,13:37,1126.50,1126.75,1126.50,1126.50,39,11,50.00
09/06/2005,13:38,1126.50,1126.75,1126.25,1126.50,247,666,913.00
09/06/2005,13:39,1126.50,1127.00,1126.50,1126.75,375,54,429.00
09/06/2005,13:40,1126.75,1127.00,1126.50,1126.50,16,141,157.00
09/06/2005,13:41,1126.50,1126.75,1126.25,1126.75,197,386,583.00
09/06/2005,13:42,1126.75,1127.00,1126.50,1127.00,434,547,981.00
09/06/2005,13:43,1127.00,1127.00,1126.75,1127.00,69,29,98.00
09/06/2005,13:44,1127.00,1127.00,1126.75,1126.75,20,208,228.00
09/06/2005,13:45,1127.00,1127.00,1126.50,1126.75,329,387,716.00
09/06/2005,13:46,1127.00,1127.50,1126.75,1127.25,1096,358,1454.00
09/06/2005,13:47,1127.50,1127.50,1127.00,1127.25,1213,302,1515.00
09/06/2005,13:48,1127.25,1127.25,1126.75,1126.75,95,845,940.00
09/06/2005,13:49,1127.00,1127.25,1126.50,1127.00,284,808,1092.00
09/06/2005,13:50,1127.00,1127.00,1126.75,1126.75,30,198,228.00
09/06/2005,13:51,1127.00,1127.00,1126.50,1126.75,58,383,441.00
09/06/2005,13:52,1126.50,1127.25,1126.50,1127.00,1178,99,1277.00
09/06/2005,13:53,1127.00,1127.50,1126.75,1127.25,517,26,543.00
09/06/2005,13:54,1127.25,1127.50,1127.00,1127.25,15,525,540.00
09/06/2005,13:55,1127.00,1127.25,1127.00,1127.00,35,15,50.00
09/06/2005,13:56,1127.25,1127.50,1127.00,1127.25,87,48,135.00
09/06/2005,13:57,1127.50,1127.75,1127.25,1127.25,620,679,1299.00
09/06/2005,13:58,1127.50,1127.50,1126.75,1127.25,242,371,613.00
09/06/2005,13:59,1127.00,1127.50,1127.00,1127.50,194,369,563.00
09/06/2005,14:00,1127.25,1127.75,1127.00,1127.50,954,130,1084.00
09/06/2005,14:01,1127.50,1128.00,1127.50,1127.75,1518,878,2396.00
09/06/2005,14:02,1127.75,1128.00,1127.50,1127.75,102,866,968.00
09/06/2005,14:03,1127.75,1127.75,1127.50,1127.50,112,24,136.00
09/06/2005,14:04,1127.50,1127.75,1127.50,1127.75,381,52,433.00
09/06/2005,14:05,1127.75,1127.75,1126.75,1127.00,132,2245,2377.00
09/06/2005,14:06,1126.75,1127.00,1126.50,1126.50,62,1614,1676.00
09/06/2005,14:07,1126.75,1126.75,1126.25,1126.50,482,320,802.00
09/06/2005,14:08,1126.50,1127.50,1126.50,1127.25,1414,849,2263.00
09/06/2005,14:09,1127.25,1127.25,1127.00,1127.00,68,230,298.00
09/06/2005,14:10,1127.25,1127.50,1127.00,1127.50,554,34,588.00
09/06/2005,14:11,1127.50,1128.25,1127.25,1128.00,3277,332,3609.00
09/06/2005,14:12,1128.00,1128.25,1127.75,1127.75,1126,618,1744.00
09/06/2005,14:13,1127.75,1128.00,1127.50,1128.00,110,45,155.00
09/06/2005,14:14,1128.00,1128.00,1127.75,1127.75,108,482,590.00
09/06/2005,14:15,1127.75,1128.00,1127.50,1127.75,364,228,592.00
09/06/2005,14:16,1128.00,1128.75,1127.75,1128.25,4110,2053,6163.00
09/06/2005,14:17,1128.25,1128.75,1128.25,1128.50,1394,873,2267.00
09/06/2005,14:18,1128.50,1129.00,1128.25,1128.50,3676,1931,5607.00
09/06/2005,14:19,1128.75,1129.25,1128.50,1129.00,4292,2731,7023.00
09/06/2005,14:20,1129.25,1129.25,1128.75,1129.00,1295,2362,3657.00
09/06/2005,14:21,1129.00,1129.50,1128.75,1129.25,4743,1951,6694.00
09/06/2005,14:22,1129.25,1129.50,1129.00,1129.25,1046,503,1549.00
09/06/2005,14:23,1129.25,1129.50,1129.00,1129.25,868,754,1622.00
09/06/2005,14:24,1129.00,1129.25,1128.75,1129.00,97,1322,1419.00
09/06/2005,14:25,1129.00,1129.25,1128.50,1128.50,954,2177,3131.00
09/06/2005,14:26,1128.50,1128.75,1128.50,1128.75,1174,43,1217.00
09/06/2005,14:27,1128.75,1129.00,1128.75,1128.75,516,110,626.00
09/06/2005,14:28,1128.75,1129.00,1128.50,1128.75,201,1992,2193.00
09/06/2005,14:29,1128.75,1129.00,1128.50,1128.75,36,487,523.00
09/06/2005,14:30,1128.50,1129.00,1128.50,1129.00,869,63,932.00
09/06/2005,14:31,1128.75,1128.75,1128.50,1128.75,292,190,482.00
09/06/2005,14:32,1128.50,1129.25,1128.50,1129.25,3575,77,3652.00
09/06/2005,14:33,1129.25,1129.50,1129.00,1129.00,791,186,977.00
09/06/2005,14:34,1129.00,1129.50,1129.00,1129.25,643,291,934.00
09/06/2005,14:35,1129.50,1129.50,1129.00,1129.25,904,866,1770.00
09/06/2005,14:36,1129.25,1129.50,1129.00,1129.00,140,643,783.00
09/06/2005,14:37,1129.00,1129.25,1128.75,1128.75,191,1071,1262.00
09/06/2005,14:38,1128.75,1129.00,1128.75,1129.00,1207,77,1284.00
09/06/2005,14:39,1129.00,1129.25,1128.75,1129.25,519,1539,2058.00
09/06/2005,14:40,1129.00,1129.50,1129.00,1129.25,1828,2458,4286.00
09/06/2005,14:41,1129.25,1129.25,1128.75,1129.25,653,1176,1829.00
09/06/2005,14:42,1129.00,1129.50,1129.00,1129.25,1216,758,1974.00
09/06/2005,14:43,1129.00,1129.50,1129.00,1129.25,408,323,731.00
09/06/2005,14:44,1129.25,1129.25,1129.00,1129.25,350,64,414.00
09/06/2005,14:45,1129.25,1129.50,1129.25,1129.25,1036,544,1580.00
09/06/2005,14:46,1129.25,1129.50,1129.00,1129.50,461,962,1423.00
09/06/2005,14:47,1129.50,1130.00,1129.25,1129.75,4981,2348,7329.00
09/06/2005,14:48,1129.75,1130.00,1129.50,1129.75,2290,520,2810.00
09/06/2005,14:49,1129.75,1130.00,1129.50,1129.75,2540,489,3029.00
09/06/2005,14:50,1129.75,1130.00,1129.50,1129.50,1213,1014,2227.00
09/06/2005,14:51,1129.75,1129.75,1129.25,1129.50,879,2704,3583.00
09/06/2005,14:52,1129.50,1129.75,1129.25,1129.25,223,887,1110.00
09/06/2005,14:53,1129.25,1129.75,1129.25,1129.50,1559,202,1761.00
09/06/2005,14:54,1129.50,1129.75,1129.50,1129.50,207,202,409.00
09/06/2005,14:55,1129.75,1129.75,1129.50,1129.50,523,1952,2475.00
09/06/2005,14:56,1129.50,1129.75,1129.25,1129.75,2544,1789,4333.00
09/06/2005,14:57,1130.00,1130.25,1129.75,1130.25,5402,1445,6847.00
09/06/2005,14:58,1130.00,1130.50,1130.00,1130.00,2490,2075,4565.00
09/06/2005,14:59,1130.25,1130.25,1130.00,1130.00,1588,889,2477.00
09/06/2005,15:00,1130.00,1130.75,1130.00,1130.50,6534,2724,9258.00
09/06/2005,15:01,1130.50,1131.00,1130.50,1130.75,4933,2817,7750.00
09/06/2005,15:02,1130.75,1131.00,1130.00,1130.00,2154,6485,8639.00
09/06/2005,15:03,1130.25,1130.50,1130.00,1130.25,1584,1841,3425.00
09/06/2005,15:04,1130.25,1130.50,1130.00,1130.00,2544,1016,3560.00
09/06/2005,15:05,1130.25,1130.25,1130.00,1130.00,218,987,1205.00
09/06/2005,15:06,1130.00,1130.25,1130.00,1130.00,457,771,1228.00
09/06/2005,15:07,1130.00,1130.50,1130.00,1130.50,2696,221,2917.00
09/06/2005,15:08,1130.50,1130.75,1130.25,1130.50,1139,265,1404.00
09/06/2005,15:09,1130.75,1130.75,1130.25,1130.50,501,823,1324.00
09/06/2005,15:10,1130.50,1130.75,1130.25,1130.50,934,502,1436.00
09/06/2005,15:11,1130.50,1130.50,1130.25,1130.25,574,926,1500.00
09/06/2005,15:12,1130.25,1130.50,1130.25,1130.25,1594,100,1694.00
09/06/2005,15:13,1130.50,1130.50,1130.25,1130.25,114,502,616.00
09/06/2005,15:14,1130.25,1130.50,1130.00,1130.50,2026,3210,5236.00
09/06/2005,15:15,1130.25,1130.50,1129.75,1130.25,2956,4376,7332.00
09/06/2005,15:16,1130.50,1130.50,1130.25,1130.25,117,4,121.00
09/06/2005,15:31,1130.25,1130.50,1130.25,1130.25,4,264,268.00
09/06/2005,15:32,1130.25,1130.50,1130.25,1130.25,353,57,410.00
09/06/2005,15:33,1130.25,1130.50,1130.25,1130.25,17,81,98.00
09/06/2005,15:34,1130.50,1130.75,1130.25,1130.50,221,202,423.00
09/06/2005,15:35,1130.50,1130.50,1130.25,1130.50,117,14,131.00
09/06/2005,15:36,1130.25,1130.50,1130.25,1130.25,100,174,274.00
09/06/2005,15:37,1130.25,1130.50,1130.25,1130.50,45,1,46.00
09/06/2005,15:38,1130.25,1130.25,1130.25,1130.25,0,20,20.00
09/06/2005,15:39,1130.25,1130.25,1130.00,1130.25,2,216,218.00
09/06/2005,15:40,1130.25,1130.25,1130.25,1130.25,13,0,13.00
09/06/2005,15:41,1130.25,1130.25,1130.00,1130.00,11,4,15.00
09/06/2005,15:42,1130.00,1130.25,1130.00,1130.25,41,1,42.00
09/06/2005,15:43,1130.00,1130.25,1130.00,1130.00,1,14,15.00
09/06/2005,15:44,1130.00,1130.00,1130.00,1130.00,0,8,8.00
09/06/2005,15:45,1130.25,1130.25,1130.00,1130.00,1,55,56.00
09/06/2005,15:46,1130.00,1130.00,1130.00,1130.00,0,2,2.00
09/06/2005,15:48,1130.25,1130.25,1130.25,1130.25,10,0,10.00
09/06/2005,15:49,1130.25,1130.50,1130.25,1130.25,212,1,213.00
09/06/2005,15:50,1130.25,1130.25,1130.25,1130.25,0,28,28.00
09/06/2005,15:51,1130.25,1130.25,1130.25,1130.25,0,5,5.00
09/06/2005,15:52,1130.25,1130.25,1130.25,1130.25,0,9,9.00
09/06/2005,15:54,1130.50,1130.50,1130.25,1130.50,14,5,19.00
09/06/2005,15:56,1130.25,1130.25,1130.25,1130.25,0,1,1.00
09/06/2005,15:57,1130.50,1130.50,1130.25,1130.50,12,1,13.00
09/06/2005,15:58,1130.25,1130.25,1130.25,1130.25,0,4,4.00
09/06/2005,15:59,1130.50,1130.50,1130.50,1130.50,21,0,21.00
09/06/2005,16:00,1130.50,1130.50,1130.25,1130.50,33,50,83.00
09/06/2005,17:01,1130.50,1130.50,1130.25,1130.50,5,49,54.00
09/06/2005,17:02,1130.50,1130.50,1130.50,1130.50,8,0,8.00
09/06/2005,17:03,1130.50,1130.50,1130.50,1130.50,26,0,26.00
09/06/2005,17:04,1130.50,1130.50,1130.50,1130.50,2,0,2.00
09/06/2005,17:05,1130.50,1130.50,1130.25,1130.25,15,2,17.00
09/06/2005,17:06,1130.25,1130.50,1130.25,1130.25,25,4,29.00
09/06/2005,17:07,1130.50,1130.75,1130.50,1130.50,7,3,10.00
09/06/2005,17:08,1130.50,1130.50,1130.50,1130.50,0,9,9.00
09/06/2005,17:11,1130.25,1130.25,1130.25,1130.25,0,5,5.00
09/06/2005,17:12,1130.25,1130.25,1130.25,1130.25,0,3,3.00
09/06/2005,17:13,1130.25,1130.25,1130.25,1130.25,0,1,1.00
09/06/2005,17:15,1130.25,1130.25,1130.25,1130.25,0,1,1.00
09/06/2005,17:21,1130.25,1130.25,1130.25,1130.25,0,15,15.00
09/06/2005,17:22,1130.25,1130.25,1130.25,1130.25,0,10,10.00
09/06/2005,17:24,1130.50,1130.50,1130.50,1130.50,1,0,1.00
09/06/2005,17:26,1130.50,1130.50,1130.50,1130.50,2,0,2.00
09/06/2005,17:27,1130.25,1130.25,1130.25,1130.25,0,2,2.00
09/06/2005,17:29,1130.25,1130.25,1130.25,1130.25,0,2,2.00
09/06/2005,17:31,1130.25,1130.25,1130.25,1130.25,0,2,2.00
09/06/2005,17:32,1130.50,1130.50,1130.25,1130.25,1,10,11.00
09/06/2005,17:33,1130.25,1130.25,1130.25,1130.25,0,2,2.00
09/06/2005,17:35,1130.25,1130.25,1130.25,1130.25,0,1,1.00
09/06/2005,17:37,1130.25,1130.25,1130.25,1130.25,0,5,5.00
09/06/2005,17:38,1130.50,1130.50,1130.50,1130.50,10,0,10.00
09/06/2005,17:39,1130.25,1130.25,1130.25,1130.25,0,2,2.00
09/06/2005,17:42,1130.50,1130.50,1130.50,1130.50,1,0,1.00
09/06/2005,17:43,1130.50,1130.50,1130.50,1130.50,2,0,2.00
09/06/2005,17:44,1130.50,1130.50,1130.50,1130.50,2,0,2.00
09/06/2005,17:45,1130.25,1130.50,1130.25,1130.50,2,1,3.00
09/06/2005,17:46,1130.25,1130.25,1130.25,1130.25,0,1,1.00
09/06/2005,17:47,1130.25,1130.25,1130.25,1130.25,0,2,2.00
09/06/2005,17:48,1130.25,1130.25,1130.25,1130.25,0,10,10.00
09/06/2005,17:49,1130.25,1130.25,1130.25,1130.25,0,47,47.00
09/06/2005,17:50,1130.25,1130.25,1130.25,1130.25,0,5,5.00
09/06/2005,17:55,1130.25,1130.25,1130.25,1130.25,0,10,10.00
09/06/2005,17:56,1130.25,1130.25,1130.25,1130.25,0,64,64.00
09/06/2005,17:58,1130.00,1130.00,1130.00,1130.00,0,2,2.00
09/06/2005,17:59,1130.00,1130.25,1130.00,1130.25,4,12,16.00
09/06/2005,18:02,1130.00,1130.00,1130.00,1130.00,0,30,30.00
09/06/2005,18:03,1130.00,1130.00,1130.00,1130.00,0,30,30.00
09/06/2005,18:04,1130.25,1130.25,1130.25,1130.25,4,0,4.00
09/06/2005,18:05,1130.25,1130.25,1130.00,1130.00,1,12,13.00
09/06/2005,18:06,1130.00,1130.00,1130.00,1130.00,0,10,10.00
09/06/2005,18:09,1130.00,1130.00,1130.00,1130.00,0,36,36.00
09/06/2005,18:11,1130.00,1130.00,1130.00,1130.00,0,4,4.00
09/06/2005,18:12,1130.00,1130.00,1130.00,1130.00,0,10,10.00
09/06/2005,18:13,1130.00,1130.00,1130.00,1130.00,0,17,17.00
09/06/2005,18:14,1130.25,1130.25,1130.00,1130.00,10,20,30.00
09/06/2005,18:17,1130.00,1130.25,1130.00,1130.25,1,10,11.00
09/06/2005,18:19,1130.25,1130.25,1130.25,1130.25,1,0,1.00
09/06/2005,18:21,1130.00,1130.00,1130.00,1130.00,0,1,1.00
09/06/2005,18:23,1130.00,1130.00,1130.00,1130.00,0,1,1.00
09/06/2005,18:25,1130.00,1130.00,1130.00,1130.00,0,3,3.00
09/06/2005,18:27,1130.00,1130.00,1130.00,1130.00,0,5,5.00
09/06/2005,18:28,1130.25,1130.25,1130.25,1130.25,1,0,1.00
09/06/2005,18:30,1130.25,1130.25,1130.25,1130.25,2,0,2.00
09/06/2005,18:34,1130.00,1130.25,1130.00,1130.25,22,5,27.00
09/06/2005,18:42,1130.25,1130.25,1130.25,1130.25,4,0,4.00
09/06/2005,18:47,1130.25,1130.25,1130.25,1130.25,2,0,2.00
09/06/2005,18:50,1130.00,1130.00,1130.00,1130.00,0,2,2.00
09/06/2005,18:51,1130.25,1130.25,1130.25,1130.25,8,0,8.00
09/06/2005,18:52,1130.00,1130.00,1130.00,1130.00,0,2,2.00
09/06/2005,18:55,1130.25,1130.25,1130.25,1130.25,1,0,1.00
09/06/2005,19:00,1130.00,1130.00,1130.00,1130.00,0,25,25.00
09/06/2005,19:01,1130.25,1130.25,1130.25,1130.25,2,0,2.00
09/06/2005,19:05,1130.00,1130.00,1130.00,1130.00,0,1,1.00
09/06/2005,19:07,1130.00,1130.00,1130.00,1130.00,0,43,43.00
09/06/2005,19:08,1130.25,1130.25,1130.25,1130.25,3,0,3.00
09/06/2005,19:10,1130.00,1130.00,1130.00,1130.00,0,35,35.00
09/06/2005,19:11,1130.00,1130.00,1130.00,1130.00,0,37,37.00
09/06/2005,19:12,1130.00,1130.00,1130.00,1130.00,0,3,3.00
09/06/2005,19:13,1130.25,1130.25,1130.00,1130.00,54,2,56.00
09/06/2005,19:15,1130.00,1130.25,1130.00,1130.25,42,1,43.00
09/06/2005,19:16,1130.25,1130.25,1130.25,1130.25,5,0,5.00
09/06/2005,19:17,1130.50,1130.50,1130.50,1130.50,50,0,50.00
09/06/2005,19:18,1130.25,1130.50,1130.25,1130.25,2,2,4.00
09/06/2005,19:19,1130.25,1130.25,1130.25,1130.25,0,2,2.00
09/06/2005,19:20,1130.25,1130.25,1130.25,1130.25,0,1,1.00
09/06/2005,19:23,1130.25,1130.25,1130.25,1130.25,0,10,10.00
09/06/2005,19:25,1130.50,1130.50,1130.50,1130.50,2,0,2.00
09/06/2005,19:28,1130.25,1130.25,1130.25,1130.25,0,5,5.00
09/06/2005,19:29,1130.25,1130.25,1130.25,1130.25,0,2,2.00
09/06/2005,19:30,1130.25,1130.25,1130.25,1130.25,0,40,40.00
09/06/2005,19:34,1130.25,1130.25,1130.25,1130.25,0,2,2.00
09/06/2005,19:41,1130.25,1130.25,1130.00,1130.00,0,7,7.00
09/06/2005,19:43,1130.00,1130.00,1130.00,1130.00,0,1,1.00
09/06/2005,19:44,1130.00,1130.00,1130.00,1130.00,0,3,3.00
09/06/2005,19:45,1130.25,1130.25,1130.25,1130.25,1,0,1.00
09/06/2005,19:47,1130.00,1130.00,1130.00,1130.00,0,1,1.00
09/06/2005,19:54,1130.25,1130.25,1130.25,1130.25,1,0,1.00
09/06/2005,19:55,1130.00,1130.00,1130.00,1130.00,0,1,1.00
09/06/2005,19:56,1130.00,1130.00,1130.00,1130.00,0,1,1.00
09/06/2005,19:58,1130.00,1130.00,1130.00,1130.00,0,4,4.00
09/06/2005,19:59,1130.00,1130.00,1130.00,1130.00,0,2,2.00
09/06/2005,20:00,1130.00,1130.00,1130.00,1130.00,0,2,2.00
09/06/2005,20:01,1130.25,1130.25,1130.25,1130.25,2,0,2.00
09/06/2005,20:04,1130.25,1130.25,1130.25,1130.25,1,0,1.00
09/06/2005,20:07,1130.00,1130.00,1130.00,1130.00,0,1,1.00
09/06/2005,20:09,1130.25,1130.25,1130.25,1130.25,16,0,16.00
09/06/2005,20:10,1130.25,1130.25,1130.25,1130.25,5,0,5.00
09/06/2005,20:11,1130.25,1130.25,1130.25,1130.25,1,0,1.00
09/06/2005,20:13,1130.00,1130.00,1130.00,1130.00,0,2,2.00
09/06/2005,20:18,1130.00,1130.00,1130.00,1130.00,0,8,8.00
09/06/2005,20:19,1130.00,1130.00,1130.00,1130.00,0,5,5.00
09/06/2005,20:20,1130.00,1130.00,1130.00,1130.00,0,33,33.00
09/06/2005,20:21,1130.00,1130.00,1130.00,1130.00,0,2,2.00
09/06/2005,20:23,1130.00,1130.00,1130.00,1130.00,0,6,6.00
09/06/2005,20:24,1130.00,1130.00,1129.75,1130.00,1,17,18.00
09/06/2005,20:25,1130.00,1130.00,1130.00,1130.00,1,0,1.00
09/06/2005,20:26,1129.75,1129.75,1129.75,1129.75,0,1,1.00
09/06/2005,20:27,1129.75,1129.75,1129.75,1129.75,0,1,1.00
09/06/2005,20:28,1129.75,1129.75,1129.75,1129.75,0,1,1.00
09/06/2005,20:29,1130.00,1130.00,1130.00,1130.00,5,0,5.00
09/06/2005,20:31,1129.75,1129.75,1129.75,1129.75,0,2,2.00
09/06/2005,20:32,1130.00,1130.00,1129.75,1129.75,1,3,4.00
09/06/2005,20:33,1130.00,1130.00,1130.00,1130.00,1,0,1.00
09/06/2005,20:34,1130.00,1130.00,1129.75,1129.75,5,7,12.00
09/06/2005,20:35,1130.00,1130.00,1130.00,1130.00,2,0,2.00
09/06/2005,20:36,1130.00,1130.00,1130.00,1130.00,5,0,5.00
09/06/2005,20:37,1129.75,1130.00,1129.75,1130.00,11,20,31.00
09/06/2005,20:39,1130.00,1130.00,1130.00,1130.00,3,0,3.00
09/06/2005,20:40,1130.00,1130.00,1130.00,1130.00,7,0,7.00
09/06/2005,20:42,1130.00,1130.00,1130.00,1130.00,5,0,5.00
09/06/2005,20:43,1130.00,1130.00,1130.00,1130.00,1,0,1.00
09/06/2005,20:44,1130.00,1130.00,1130.00,1130.00,10,0,10.00
09/06/2005,20:45,1130.00,1130.00,1130.00,1130.00,11,0,11.00
09/06/2005,20:46,1130.00,1130.00,1130.00,1130.00,2,0,2.00
09/06/2005,20:48,1130.00,1130.00,1130.00,1130.00,5,0,5.00
09/06/2005,20:49,1130.00,1130.00,1130.00,1130.00,1,0,1.00
09/06/2005,20:52,1129.75,1129.75,1129.75,1129.75,0,41,41.00
09/06/2005,20:53,1129.75,1129.75,1129.75,1129.75,0,10,10.00
09/06/2005,20:54,1130.00,1130.00,1130.00,1130.00,48,0,48.00
09/06/2005,20:55,1129.75,1130.25,1129.75,1130.00,5,2,7.00
09/06/2005,20:58,1130.00,1130.00,1130.00,1130.00,0,1,1.00
09/06/2005,20:59,1130.00,1130.00,1130.00,1130.00,0,12,12.00
09/06/2005,21:04,1129.75,1129.75,1129.75,1129.75,0,1,1.00
09/06/2005,21:06,1130.00,1130.00,1130.00,1130.00,1,0,1.00
09/06/2005,21:07,1129.75,1129.75,1129.75,1129.75,0,5,5.00
09/06/2005,21:10,1129.75,1129.75,1129.75,1129.75,0,1,1.00
09/06/2005,21:20,1129.75,1129.75,1129.75,1129.75,0,1,1.00
09/06/2005,21:21,1129.75,1129.75,1129.75,1129.75,0,20,20.00
09/06/2005,21:23,1129.75,1130.00,1129.75,1130.00,5,1,6.00
09/06/2005,21:24,1130.00,1130.00,1129.75,1129.75,1,1,2.00
09/06/2005,21:25,1129.75,1130.00,1129.75,1130.00,28,4,32.00
09/06/2005,21:26,1129.75,1129.75,1129.75,1129.75,0,5,5.00
09/06/2005,21:29,1130.00,1130.00,1130.00,1130.00,100,0,100.00
09/06/2005,21:30,1130.00,1130.00,1130.00,1130.00,42,0,42.00
09/06/2005,21:31,1130.00,1130.00,1130.00,1130.00,1,0,1.00
09/06/2005,21:35,1130.00,1130.00,1130.00,1130.00,1,0,1.00
09/06/2005,21:39,1130.00,1130.00,1130.00,1130.00,1,0,1.00
09/06/2005,21:40,1130.00,1130.00,1130.00,1130.00,1,0,1.00
09/06/2005,21:48,1130.00,1130.00,1130.00,1130.00,5,0,5.00
09/06/2005,21:50,1130.00,1130.25,1130.00,1130.25,3,0,3.00
09/06/2005,21:57,1130.00,1130.00,1130.00,1130.00,0,10,10.00
09/06/2005,21:58,1130.00,1130.00,1130.00,1130.00,0,1,1.00
09/06/2005,21:59,1130.00,1130.00,1130.00,1130.00,0,72,72.00
09/06/2005,22:00,1130.00,1130.00,1130.00,1130.00,0,1,1.00
09/06/2005,22:01,1130.00,1130.00,1130.00,1130.00,0,4,4.00
09/06/2005,22:02,1130.00,1130.00,1130.00,1130.00,0,1,1.00
09/06/2005,22:04,1129.75,1129.75,1129.75,1129.75,0,1,1.00
09/06/2005,22:06,1130.00,1130.00,1130.00,1130.00,4,0,4.00
09/06/2005,22:07,1129.75,1129.75,1129.75,1129.75,0,1,1.00
09/06/2005,22:08,1129.75,1129.75,1129.75,1129.75,0,3,3.00
09/06/2005,22:17,1130.00,1130.00,1130.00,1130.00,6,0,6.00
09/06/2005,22:20,1129.75,1129.75,1129.50,1129.50,0,95,95.00
09/06/2005,22:21,1129.75,1129.75,1129.75,1129.75,11,0,11.00
09/06/2005,22:24,1129.75,1129.75,1129.50,1129.75,25,42,67.00
09/06/2005,22:26,1129.75,1130.00,1129.75,1130.00,13,0,13.00
09/06/2005,22:27,1129.75,1130.00,1129.75,1130.00,50,1,51.00
09/06/2005,22:28,1130.00,1130.25,1130.00,1130.00,69,1,70.00
09/06/2005,22:30,1130.00,1130.00,1130.00,1130.00,0,8,8.00
09/06/2005,22:32,1130.00,1130.00,1130.00,1130.00,0,2,2.00
09/06/2005,22:36,1129.75,1129.75,1129.75,1129.75,0,1,1.00
09/06/2005,22:37,1129.75,1130.00,1129.75,1130.00,3,1,4.00
09/06/2005,22:39,1130.00,1130.00,1130.00,1130.00,10,0,10.00
09/06/2005,22:41,1129.75,1129.75,1129.75,1129.75,0,40,40.00
09/06/2005,22:44,1129.75,1129.75,1129.75,1129.75,0,5,5.00
09/06/2005,22:49,1130.00,1130.00,1129.75,1129.75,1,1,2.00
09/06/2005,22:50,1129.75,1129.75,1129.75,1129.75,0,30,30.00
09/06/2005,22:52,1129.75,1130.00,1129.75,1130.00,2,1,3.00
09/06/2005,22:53,1129.75,1129.75,1129.75,1129.75,0,36,36.00
09/06/2005,22:54,1129.50,1129.50,1129.50,1129.50,0,100,100.00
09/06/2005,22:56,1129.50,1129.50,1129.50,1129.50,0,41,41.00
09/06/2005,22:58,1129.75,1129.75,1129.75,1129.75,26,0,26.00
09/06/2005,23:00,1129.75,1129.75,1129.75,1129.75,2,0,2.00
09/06/2005,23:01,1129.50,1129.50,1129.50,1129.50,0,1,1.00
09/06/2005,23:03,1129.75,1129.75,1129.75,1129.75,1,0,1.00
09/06/2005,23:05,1129.75,1129.75,1129.75,1129.75,2,0,2.00
09/06/2005,23:06,1129.75,1129.75,1129.75,1129.75,16,0,16.00
09/06/2005,23:07,1129.75,1129.75,1129.75,1129.75,5,0,5.00
09/06/2005,23:11,1129.75,1129.75,1129.75,1129.75,2,0,2.00
09/06/2005,23:12,1130.00,1130.00,1130.00,1130.00,5,0,5.00
09/06/2005,23:16,1130.00,1130.00,1130.00,1130.00,5,0,5.00
09/06/2005,23:19,1130.00,1130.00,1130.00,1130.00,1,0,1.00
09/06/2005,23:25,1130.00,1130.00,1130.00,1130.00,53,0,53.00
09/06/2005,23:26,1129.75,1129.75,1129.75,1129.75,0,6,6.00
09/06/2005,23:28,1129.75,1129.75,1129.75,1129.75,0,6,6.00
09/06/2005,23:29,1129.75,1129.75,1129.75,1129.75,0,1,1.00
09/06/2005,23:31,1129.75,1129.75,1129.75,1129.75,0,1,1.00
09/06/2005,23:35,1130.00,1130.00,1130.00,1130.00,1,0,1.00
09/06/2005,23:36,1130.00,1130.00,1130.00,1130.00,1,0,1.00
09/06/2005,23:41,1129.75,1129.75,1129.75,1129.75,0,1,1.00
09/06/2005,23:46,1129.75,1129.75,1129.75,1129.75,0,14,14.00
09/06/2005,23:49,1130.00,1130.00,1130.00,1130.00,1,0,1.00
09/06/2005,23:54,1130.00,1130.00,1130.00,1130.00,3,0,3.00
09/06/2005,23:55,1130.00,1130.00,1130.00,1130.00,1,0,1.00
09/06/2005,23:56,1130.00,1130.00,1130.00,1130.00,5,0,5.00
09/06/2005,23:57,1130.00,1130.00,1130.00,1130.00,15,0,15.00
09/06/2005,23:59,1130.00,1130.00,1130.00,1130.00,1,0,1.00
09/07/2005,00:01,1130.00,1130.00,1130.00,1130.00,1,0,1.00
09/07/2005,00:02,1130.00,1130.00,1130.00,1130.00,4,0,4.00
09/07/2005,00:03,1130.00,1130.25,1130.00,1130.25,3,0,3.00
09/07/2005,00:06,1130.25,1130.25,1130.25,1130.25,1,0,1.00
09/07/2005,00:07,1130.00,1130.00,1130.00,1130.00,0,2,2.00
09/07/2005,00:08,1130.00,1130.00,1130.00,1130.00,0,9,9.00
09/07/2005,00:09,1130.00,1130.00,1130.00,1130.00,0,11,11.00
09/07/2005,00:13,1130.00,1130.00,1130.00,1130.00,0,1,1.00
09/07/2005,00:16,1130.00,1130.00,1130.00,1130.00,0,1,1.00
09/07/2005,00:19,1130.00,1130.00,1130.00,1130.00,0,1,1.00
09/07/2005,00:29,1130.00,1130.00,1130.00,1130.00,0,2,2.00
09/07/2005,00:32,1130.00,1130.25,1130.00,1130.00,19,32,51.00
09/07/2005,00:33,1130.00,1130.00,1130.00,1130.00,0,1,1.00
09/07/2005,00:34,1130.00,1130.00,1130.00,1130.00,0,5,5.00
09/07/2005,00:37,1130.00,1130.25,1130.00,1130.25,1,40,41.00
09/07/2005,00:38,1130.00,1130.25,1130.00,1130.00,1,15,16.00
09/07/2005,00:39,1130.00,1130.00,1130.00,1130.00,0,1,1.00
09/07/2005,00:45,1130.00,1130.00,1130.00,1130.00,0,2,2.00
09/07/2005,00:56,1130.00,1130.00,1130.00,1130.00,0,22,22.00
09/07/2005,00:57,1130.00,1130.00,1130.00,1130.00,0,1,1.00
09/07/2005,00:58,1130.00,1130.00,1130.00,1130.00,0,2,2.00
09/07/2005,01:01,1130.00,1130.00,1130.00,1130.00,0,1,1.00
09/07/2005,01:02,1130.00,1130.00,1129.75,1129.75,0,3,3.00
09/07/2005,01:04,1130.00,1130.00,1130.00,1130.00,1,0,1.00
09/07/2005,01:09,1130.00,1130.00,1130.00,1130.00,1,0,1.00
09/07/2005,01:10,1129.75,1129.75,1129.75,1129.75,0,57,57.00
09/07/2005,01:11,1129.75,1130.00,1129.75,1129.75,11,26,37.00
09/07/2005,01:13,1129.75,1129.75,1129.75,1129.75,0,7,7.00
09/07/2005,01:14,1129.75,1129.75,1129.75,1129.75,0,43,43.00
09/07/2005,01:16,1129.75,1129.75,1129.75,1129.75,0,2,2.00
09/07/2005,01:19,1129.75,1130.00,1129.75,1130.00,42,8,50.00
09/07/2005,01:20,1130.00,1130.25,1130.00,1130.00,37,20,57.00
09/07/2005,01:21,1130.25,1130.50,1130.25,1130.50,41,0,41.00
09/07/2005,01:22,1130.25,1130.25,1130.25,1130.25,0,3,3.00
09/07/2005,01:23,1130.25,1130.25,1130.25,1130.25,0,70,70.00
09/07/2005,01:25,1130.25,1130.25,1130.25,1130.25,0,4,4.00
09/07/2005,01:28,1130.25,1130.25,1130.25,1130.25,0,12,12.00
09/07/2005,01:29,1130.25,1130.25,1130.25,1130.25,0,47,47.00
09/07/2005,01:30,1130.50,1130.50,1130.25,1130.25,100,52,152.00
09/07/2005,01:31,1130.25,1130.75,1130.25,1130.75,105,4,109.00
09/07/2005,01:32,1130.50,1130.50,1130.50,1130.50,0,47,47.00
09/07/2005,01:33,1130.25,1130.50,1130.25,1130.25,1,3,4.00
09/07/2005,01:36,1130.25,1130.25,1130.25,1130.25,0,4,4.00
09/07/2005,01:39,1130.25,1130.25,1130.25,1130.25,0,100,100.00
09/07/2005,01:40,1130.50,1130.50,1130.50,1130.50,1,0,1.00
09/07/2005,01:42,1130.50,1130.50,1130.50,1130.50,1,0,1.00
09/07/2005,01:44,1130.50,1130.50,1130.50,1130.50,50,0,50.00
09/07/2005,01:47,1130.50,1130.50,1130.50,1130.50,15,0,15.00
09/07/2005,01:49,1130.25,1130.25,1130.25,1130.25,0,1,1.00
09/07/2005,01:50,1130.25,1130.25,1130.25,1130.25,0,61,61.00
09/07/2005,01:52,1130.25,1130.25,1130.25,1130.25,0,14,14.00
09/07/2005,01:54,1130.25,1130.25,1130.25,1130.25,0,1,1.00
09/07/2005,01:58,1130.00,1130.00,1130.00,1130.00,0,1,1.00
09/07/2005,01:59,1130.00,1130.25,1130.00,1130.25,2,1,3.00
09/07/2005,02:00,1130.00,1130.00,1130.00,1130.00,0,20,20.00
09/07/2005,02:01,1130.25,1130.25,1130.25,1130.25,78,0,78.00
09/07/2005,02:02,1130.50,1130.75,1130.25,1130.25,41,11,52.00
09/07/2005,02:03,1130.50,1130.75,1130.50,1130.50,105,4,109.00
09/07/2005,02:04,1130.50,1130.75,1130.50,1130.75,4,2,6.00
09/07/2005,02:05,1130.50,1130.50,1130.25,1130.50,5,36,41.00
09/07/2005,02:06,1130.50,1130.50,1130.25,1130.25,68,3,71.00
09/07/2005,02:07,1130.25,1130.25,1130.25,1130.25,0,21,21.00
09/07/2005,02:08,1130.00,1130.00,1129.75,1129.75,1,292,293.00
09/07/2005,02:09,1130.00,1130.00,1130.00,1130.00,56,0,56.00
09/07/2005,02:10,1130.00,1130.00,1129.75,1129.75,26,2,28.00
09/07/2005,02:11,1130.00,1130.00,1130.00,1130.00,16,0,16.00
09/07/2005,02:12,1130.00,1130.00,1130.00,1130.00,194,0,194.00
09/07/2005,02:13,1130.25,1130.25,1130.25,1130.25,110,0,110.00
09/07/2005,02:14,1130.00,1130.00,1129.75,1129.75,0,102,102.00
09/07/2005,02:15,1129.75,1131.00,1129.75,1130.75,611,64,675.00
09/07/2005,02:16,1130.75,1131.00,1130.75,1130.75,51,8,59.00
09/07/2005,02:17,1130.75,1130.75,1130.75,1130.75,0,76,76.00
09/07/2005,02:18,1130.75,1130.75,1130.75,1130.75,0,68,68.00
09/07/2005,02:19,1130.75,1130.75,1130.75,1130.75,0,33,33.00
09/07/2005,02:20,1130.50,1130.50,1130.50,1130.50,0,1,1.00
09/07/2005,02:21,1130.50,1130.75,1130.50,1130.75,16,12,28.00
09/07/2005,02:22,1130.75,1130.75,1130.75,1130.75,20,0,20.00
09/07/2005,02:23,1130.75,1130.75,1130.50,1130.75,22,2,24.00
09/07/2005,02:24,1130.75,1131.00,1130.75,1131.00,48,0,48.00
09/07/2005,02:25,1130.75,1130.75,1130.50,1130.50,1,158,159.00
09/07/2005,02:26,1130.50,1130.50,1130.25,1130.25,0,2,2.00
09/07/2005,02:27,1130.25,1130.50,1130.25,1130.50,1,84,85.00
09/07/2005,02:28,1130.25,1130.25,1130.25,1130.25,0,21,21.00
09/07/2005,02:29,1130.25,1130.25,1130.00,1130.25,16,23,39.00
09/07/2005,02:30,1130.25,1130.25,1130.25,1130.25,20,0,20.00
09/07/2005,02:31,1130.00,1130.00,1129.75,1129.75,0,140,140.00
09/07/2005,02:32,1130.00,1130.00,1130.00,1130.00,49,0,49.00
09/07/2005,02:33,1130.00,1130.00,1130.00,1130.00,98,0,98.00
09/07/2005,02:34,1130.00,1130.00,1130.00,1130.00,14,0,14.00
09/07/2005,02:35,1130.25,1130.25,1130.00,1130.00,3,116,119.00
09/07/2005,02:36,1130.00,1130.00,1129.75,1130.00,2,18,20.00
09/07/2005,02:37,1130.00,1130.00,1129.75,1129.75,3,2,5.00
09/07/2005,02:38,1130.00,1130.00,1129.50,1129.75,34,188,222.00
09/07/2005,02:39,1129.75,1130.00,1129.75,1130.00,6,0,6.00
09/07/2005,02:40,1129.75,1129.75,1129.75,1129.75,0,15,15.00
09/07/2005,02:41,1130.00,1130.00,1130.00,1130.00,1,0,1.00
09/07/2005,02:43,1129.75,1129.75,1129.75,1129.75,0,70,70.00
09/07/2005,02:45,1129.75,1129.75,1129.50,1129.75,31,158,189.00
09/07/2005,02:46,1129.75,1129.75,1129.75,1129.75,28,0,28.00
09/07/2005,02:47,1129.75,1129.75,1129.75,1129.75,42,0,42.00
09/07/2005,02:49,1130.00,1130.00,1130.00,1130.00,30,0,30.00
09/07/2005,02:50,1130.00,1130.00,1130.00,1130.00,43,0,43.00
09/07/2005,02:51,1130.00,1130.00,1129.50,1129.50,35,71,106.00
09/07/2005,02:52,1129.75,1129.75,1129.50,1129.75,29,1,30.00
09/07/2005,02:54,1130.00,1130.25,1130.00,1130.25,156,0,156.00
09/07/2005,02:55,1130.00,1130.25,1130.00,1130.25,1,86,87.00
09/07/2005,02:56,1130.00,1130.25,1129.75,1130.00,126,124,250.00
09/07/2005,02:58,1129.75,1129.75,1129.75,1129.75,0,2,2.00
09/07/2005,03:00,1129.75,1130.00,1129.75,1130.00,3,5,8.00
09/07/2005,03:01,1130.00,1130.00,1130.00,1130.00,2,0,2.00
09/07/2005,03:02,1130.00,1130.00,1129.75,1129.75,32,4,36.00
09/07/2005,03:04,1130.00,1130.00,1130.00,1130.00,53,0,53.00
09/07/2005,03:05,1130.00,1130.00,1129.75,1129.75,43,9,52.00
09/07/2005,03:06,1130.00,1130.00,1129.75,1129.75,111,1,112.00
09/07/2005,03:07,1130.00,1130.00,1129.75,1129.75,2,45,47.00
09/07/2005,03:08,1130.00,1130.00,1130.00,1130.00,203,0,203.00
09/07/2005,03:09,1130.00,1130.25,1130.00,1130.25,11,0,11.00
09/07/2005,03:10,1130.25,1130.50,1130.25,1130.25,347,32,379.00
09/07/2005,03:11,1130.25,1130.50,1130.25,1130.50,2,12,14.00
09/07/2005,03:12,1130.25,1130.25,1130.25,1130.25,0,42,42.00
09/07/2005,03:13,1130.25,1130.50,1130.25,1130.50,202,60,262.00
09/07/2005,03:14,1130.25,1130.50,1130.25,1130.50,8,43,51.00
09/07/2005,03:15,1130.50,1130.50,1130.25,1130.50,271,53,324.00
09/07/2005,03:16,1130.25,1130.50,1130.25,1130.50,6,28,34.00
09/07/2005,03:17,1130.50,1130.50,1130.25,1130.25,31,30,61.00
09/07/2005,03:18,1130.50,1130.50,1130.25,1130.25,860,1,861.00
09/07/2005,03:19,1130.25,1130.50,1130.25,1130.25,410,6,416.00
09/07/2005,03:20,1130.50,1130.50,1130.00,1130.25,910,38,948.00
09/07/2005,03:21,1130.25,1130.25,1130.00,1130.00,55,117,172.00
09/07/2005,03:22,1130.00,1130.00,1129.75,1130.00,6,7,13.00
09/07/2005,03:23,1130.00,1130.00,1129.75,1130.00,56,1,57.00
09/07/2005,03:24,1130.00,1130.00,1130.00,1130.00,3,0,3.00
09/07/2005,03:26,1130.00,1130.25,1130.00,1130.25,2,0,2.00
09/07/2005,03:27,1130.00,1130.00,1130.00,1130.00,0,23,23.00
09/07/2005,03:28,1130.00,1130.00,1129.75,1130.00,1,162,163.00
09/07/2005,03:29,1130.00,1130.00,1130.00,1130.00,2,0,2.00
09/07/2005,03:31,1130.00,1130.00,1129.75,1129.75,5,1,6.00
09/07/2005,03:33,1129.75,1129.75,1129.75,1129.75,0,20,20.00
09/07/2005,03:34,1129.75,1129.75,1129.50,1129.75,3,74,77.00
09/07/2005,03:35,1129.75,1129.75,1129.50,1129.75,36,1,37.00
09/07/2005,03:36,1129.75,1129.75,1129.50,1129.75,26,72,98.00
09/07/2005,03:37,1129.75,1129.75,1129.50,1129.50,19,55,74.00
09/07/2005,03:38,1129.75,1129.75,1129.75,1129.75,20,0,20.00
09/07/2005,03:39,1129.75,1130.00,1129.75,1129.75,2,55,57.00
09/07/2005,03:40,1129.75,1129.75,1129.50,1129.50,0,24,24.00
09/07/2005,03:41,1129.75,1129.75,1129.75,1129.75,15,0,15.00
09/07/2005,03:42,1130.00,1130.00,1129.75,1129.75,1,50,51.00
09/07/2005,03:43,1130.00,1130.00,1130.00,1130.00,1,0,1.00
09/07/2005,03:44,1130.00,1130.00,1130.00,1130.00,1,0,1.00
09/07/2005,03:45,1129.75,1129.75,1129.75,1129.75,0,4,4.00
09/07/2005,03:46,1129.75,1129.75,1129.50,1129.50,0,53,53.00
09/07/2005,03:47,1129.50,1129.75,1129.50,1129.75,11,200,211.00
09/07/2005,03:48,1129.75,1129.75,1129.75,1129.75,10,0,10.00
09/07/2005,03:49,1129.75,1129.75,1129.75,1129.75,2,0,2.00
09/07/2005,03:50,1129.75,1129.75,1129.75,1129.75,5,0,5.00
09/07/2005,03:52,1129.75,1129.75,1129.75,1129.75,1,0,1.00
09/07/2005,03:54,1130.00,1130.00,1130.00,1130.00,6,0,6.00
09/07/2005,03:55,1130.00,1130.00,1130.00,1130.00,1,0,1.00
09/07/2005,03:56,1130.00,1130.00,1130.00,1130.00,12,0,12.00
09/07/2005,03:58,1130.00,1130.00,1130.00,1130.00,5,0,5.00
09/07/2005,03:59,1130.00,1130.00,1129.75,1129.75,5,2,7.00
09/07/2005,04:00,1129.75,1129.75,1129.75,1129.75,0,46,46.00
09/07/2005,04:01,1129.75,1129.75,1129.50,1129.50,0,19,19.00
09/07/2005,04:02,1129.50,1129.75,1129.50,1129.75,5,2,7.00
09/07/2005,04:03,1129.75,1129.75,1129.75,1129.75,5,0,5.00
09/07/2005,04:04,1129.75,1129.75,1129.75,1129.75,19,0,19.00
09/07/2005,04:06,1130.00,1130.00,1130.00,1130.00,2,0,2.00
09/07/2005,04:10,1129.75,1129.75,1129.50,1129.75,3,14,17.00
09/07/2005,04:11,1129.75,1129.75,1129.75,1129.75,5,0,5.00
09/07/2005,04:12,1129.75,1129.75,1129.75,1129.75,5,0,5.00
09/07/2005,04:13,1129.75,1129.75,1129.75,1129.75,10,0,10.00
09/07/2005,04:14,1129.50,1129.50,1129.50,1129.50,0,1,1.00
09/07/2005,04:15,1129.75,1129.75,1129.75,1129.75,1,0,1.00
09/07/2005,04:16,1129.50,1129.75,1129.50,1129.75,3,2,5.00
09/07/2005,04:17,1129.75,1129.75,1129.75,1129.75,1,0,1.00
09/07/2005,04:18,1129.75,1129.75,1129.50,1129.50,2,1,3.00
09/07/2005,04:23,1129.75,1129.75,1129.75,1129.75,7,0,7.00
09/07/2005,04:26,1129.50,1129.50,1129.00,1129.25,10,387,397.00
09/07/2005,04:27,1129.25,1129.25,1129.00,1129.25,137,1,138.00
09/07/2005,04:28,1129.25,1129.25,1129.25,1129.25,7,0,7.00
09/07/2005,04:30,1129.25,1129.25,1129.25,1129.25,76,0,76.00
09/07/2005,04:31,1129.25,1129.25,1129.00,1129.25,59,1,60.00
09/07/2005,04:34,1129.50,1129.50,1129.50,1129.50,17,0,17.00
09/07/2005,04:37,1129.25,1129.25,1129.25,1129.25,0,28,28.00
09/07/2005,04:40,1129.25,1129.25,1129.25,1129.25,0,23,23.00
09/07/2005,04:41,1129.25,1129.25,1129.00,1129.00,0,3,3.00
09/07/2005,04:42,1129.00,1129.00,1129.00,1129.00,0,1,1.00
09/07/2005,04:43,1129.25,1129.25,1129.25,1129.25,4,0,4.00
09/07/2005,04:44,1129.25,1129.25,1129.00,1129.25,62,1,63.00
09/07/2005,04:45,1129.25,1129.25,1129.25,1129.25,6,0,6.00
09/07/2005,04:46,1129.25,1129.25,1129.00,1129.00,9,2,11.00
09/07/2005,04:47,1129.25,1129.25,1129.25,1129.25,15,0,15.00
09/07/2005,04:48,1129.00,1129.00,1129.00,1129.00,0,2,2.00
09/07/2005,04:49,1129.25,1129.25,1129.00,1129.00,15,1,16.00
09/07/2005,04:50,1129.25,1129.25,1129.00,1129.00,23,2,25.00
09/07/2005,04:51,1129.25,1129.25,1129.00,1129.00,3,2,5.00
09/07/2005,04:52,1129.50,1129.50,1129.00,1129.25,197,11,208.00
09/07/2005,04:53,1129.50,1129.50,1129.50,1129.50,1,0,1.00
09/07/2005,04:55,1129.50,1129.50,1129.25,1129.25,1,6,7.00
09/07/2005,04:57,1129.25,1129.25,1129.25,1129.25,0,1,1.00
09/07/2005,04:58,1129.50,1129.50,1129.25,1129.25,2,1,3.00
09/07/2005,04:59,1129.25,1129.25,1129.25,1129.25,0,1,1.00
09/07/2005,05:01,1129.25,1129.50,1129.25,1129.50,124,5,129.00
09/07/2005,05:02,1129.50,1129.50,1129.50,1129.50,8,0,8.00
09/07/2005,05:03,1129.50,1129.50,1129.50,1129.50,35,0,35.00
09/07/2005,05:06,1129.50,1129.50,1129.50,1129.50,7,0,7.00
09/07/2005,05:07,1129.50,1129.50,1129.50,1129.50,2,0,2.00
09/07/2005,05:10,1129.75,1129.75,1129.25,1129.25,1,10,11.00
09/07/2005,05:11,1129.50,1129.75,1129.50,1129.50,10,5,15.00
09/07/2005,05:12,1129.50,1129.50,1129.50,1129.50,0,1,1.00
09/07/2005,05:14,1129.50,1129.50,1129.50,1129.50,0,23,23.00
09/07/2005,05:17,1129.50,1129.50,1129.50,1129.50,0,3,3.00
09/07/2005,05:18,1129.75,1129.75,1129.50,1129.50,2,5,7.00
09/07/2005,05:21,1129.50,1129.50,1129.50,1129.50,0,6,6.00
09/07/2005,05:22,1129.50,1129.50,1129.50,1129.50,0,35,35.00
09/07/2005,05:24,1129.50,1129.50,1129.50,1129.50,0,1,1.00
09/07/2005,05:25,1129.25,1129.25,1129.25,1129.25,0,101,101.00
09/07/2005,05:26,1129.25,1129.25,1129.25,1129.25,0,25,25.00
09/07/2005,05:27,1129.25,1129.50,1129.25,1129.50,1,84,85.00
09/07/2005,05:30,1129.25,1129.25,1129.25,1129.25,0,1,1.00
09/07/2005,05:31,1129.50,1129.50,1129.50,1129.50,63,0,63.00
09/07/2005,05:33,1129.50,1129.50,1129.50,1129.50,11,0,11.00
09/07/2005,05:34,1129.75,1129.75,1129.75,1129.75,129,0,129.00
09/07/2005,05:35,1129.75,1129.75,1129.75,1129.75,7,0,7.00
09/07/2005,05:36,1129.75,1129.75,1129.75,1129.75,1,0,1.00
09/07/2005,05:38,1129.50,1129.50,1129.50,1129.50,0,41,41.00
09/07/2005,05:39,1129.75,1129.75,1129.75,1129.75,50,0,50.00
09/07/2005,05:41,1129.75,1129.75,1129.75,1129.75,28,0,28.00
09/07/2005,05:42,1129.50,1129.50,1129.50,1129.50,0,21,21.00
09/07/2005,05:44,1129.50,1129.50,1129.50,1129.50,0,1,1.00
09/07/2005,05:45,1129.75,1129.75,1129.50,1129.50,2,27,29.00
09/07/2005,05:46,1129.50,1129.50,1129.25,1129.50,1,2,3.00
09/07/2005,05:47,1129.50,1129.50,1129.25,1129.25,1,1,2.00
09/07/2005,05:49,1129.50,1129.50,1129.50,1129.50,5,0,5.00
09/07/2005,05:51,1129.25,1129.25,1129.25,1129.25,0,15,15.00
09/07/2005,05:53,1129.50,1129.50,1129.50,1129.50,1,0,1.00
09/07/2005,05:54,1129.50,1129.50,1129.50,1129.50,4,0,4.00
09/07/2005,05:55,1129.25,1129.25,1129.25,1129.25,0,2,2.00
09/07/2005,05:56,1129.25,1129.25,1129.25,1129.25,0,2,2.00
09/07/2005,05:57,1129.25,1129.25,1129.25,1129.25,0,1,1.00
09/07/2005,06:00,1129.25,1129.25,1129.00,1129.00,5,324,329.00
09/07/2005,06:01,1129.00,1129.00,1128.75,1129.00,41,174,215.00
09/07/2005,06:02,1129.00,1129.25,1129.00,1129.25,5,0,5.00
09/07/2005,06:03,1129.00,1129.00,1128.75,1129.00,15,34,49.00
09/07/2005,06:04,1129.00,1129.00,1129.00,1129.00,72,0,72.00
09/07/2005,06:05,1129.00,1129.00,1129.00,1129.00,106,0,106.00
09/07/2005,06:06,1129.00,1129.00,1129.00,1129.00,53,0,53.00
09/07/2005,06:07,1129.00,1129.25,1129.00,1129.00,25,19,44.00
09/07/2005,06:08,1129.00,1129.25,1129.00,1129.25,75,3,78.00
09/07/2005,06:09,1129.25,1129.25,1129.25,1129.25,14,0,14.00
09/07/2005,06:10,1129.25,1129.25,1129.25,1129.25,15,0,15.00
09/07/2005,06:11,1129.00,1129.25,1129.00,1129.25,4,2,6.00
09/07/2005,06:12,1129.25,1129.25,1129.00,1129.00,36,1,37.00
09/07/2005,06:13,1129.25,1129.25,1129.25,1129.25,5,0,5.00
09/07/2005,06:14,1129.25,1129.25,1129.25,1129.25,28,0,28.00
09/07/2005,06:15,1129.25,1129.25,1129.00,1129.00,79,1,80.00
09/07/2005,06:17,1129.25,1129.25,1129.00,1129.00,3,2,5.00
09/07/2005,06:18,1129.00,1129.00,1129.00,1129.00,0,2,2.00
09/07/2005,06:20,1129.25,1129.25,1129.25,1129.25,5,0,5.00
09/07/2005,06:21,1129.00,1129.25,1129.00,1129.25,5,10,15.00
09/07/2005,06:23,1129.25,1129.25,1129.25,1129.25,8,0,8.00
09/07/2005,06:25,1129.25,1129.25,1129.00,1129.00,1,1,2.00
09/07/2005,06:27,1129.00,1129.00,1129.00,1129.00,0,1,1.00
09/07/2005,06:28,1129.25,1129.25,1129.25,1129.25,12,0,12.00
09/07/2005,06:29,1129.25,1129.25,1129.25,1129.25,5,0,5.00
09/07/2005,06:30,1129.25,1129.25,1129.00,1129.00,1,1,2.00
09/07/2005,06:31,1129.25,1129.25,1129.25,1129.25,6,0,6.00
09/07/2005,06:32,1129.25,1129.25,1129.25,1129.25,2,0,2.00
09/07/2005,06:33,1129.25,1129.25,1129.25,1129.25,31,0,31.00
09/07/2005,06:34,1129.25,1129.25,1129.25,1129.25,3,0,3.00
09/07/2005,06:36,1129.25,1129.25,1129.25,1129.25,193,0,193.00
09/07/2005,06:37,1129.25,1129.25,1129.00,1129.25,3,2,5.00
09/07/2005,06:38,1129.25,1129.25,1129.00,1129.25,24,1,25.00
09/07/2005,06:39,1129.25,1129.25,1129.25,1129.25,30,0,30.00
09/07/2005,06:40,1129.25,1129.25,1129.25,1129.25,65,0,65.00
09/07/2005,06:41,1129.25,1129.25,1129.25,1129.25,1,0,1.00
09/07/2005,06:42,1129.25,1129.25,1129.25,1129.25,9,0,9.00
09/07/2005,06:43,1129.25,1129.25,1129.25,1129.25,53,0,53.00
09/07/2005,06:44,1129.50,1129.50,1129.25,1129.25,6,1,7.00
09/07/2005,06:45,1129.50,1129.50,1129.25,1129.50,251,2,253.00
09/07/2005,06:46,1129.50,1129.75,1129.50,1129.50,14,2,16.00
09/07/2005,06:47,1129.50,1129.50,1129.25,1129.50,136,87,223.00
09/07/2005,06:48,1129.50,1129.50,1129.50,1129.50,1,0,1.00
09/07/2005,06:49,1129.75,1129.75,1129.75,1129.75,203,0,203.00
09/07/2005,06:50,1129.75,1129.75,1129.75,1129.75,1,0,1.00
09/07/2005,06:51,1129.75,1129.75,1129.75,1129.75,96,0,96.00
09/07/2005,06:52,1129.75,1129.75,1129.75,1129.75,1,0,1.00
09/07/2005,06:54,1130.00,1130.00,1129.75,1130.00,118,50,168.00
09/07/2005,06:55,1130.00,1130.00,1129.75,1129.75,7,4,11.00
09/07/2005,06:56,1130.00,1130.00,1129.75,1129.75,7,2,9.00
09/07/2005,06:57,1129.75,1130.00,1129.75,1130.00,4,3,7.00
09/07/2005,06:58,1130.00,1130.00,1130.00,1130.00,21,0,21.00
09/07/2005,06:59,1130.00,1130.00,1129.75,1130.00,15,3,18.00
09/07/2005,07:00,1129.75,1130.00,1129.75,1130.00,148,6,154.00
09/07/2005,07:01,1129.75,1130.00,1129.75,1130.00,3,2,5.00
09/07/2005,07:02,1130.00,1130.00,1129.75,1129.75,15,218,233.00
09/07/2005,07:03,1129.50,1129.75,1129.50,1129.75,1,1,2.00
09/07/2005,07:05,1129.50,1129.75,1129.50,1129.75,11,10,21.00
09/07/2005,07:06,1129.75,1129.75,1129.75,1129.75,2,0,2.00
09/07/2005,07:08,1129.50,1129.75,1129.50,1129.50,1,245,246.00
09/07/2005,07:09,1129.75,1129.75,1129.50,1129.50,3,140,143.00
09/07/2005,07:10,1129.25,1129.50,1129.25,1129.50,1,1,2.00
09/07/2005,07:11,1129.50,1129.50,1129.50,1129.50,21,0,21.00
09/07/2005,07:12,1129.25,1129.50,1129.25,1129.50,156,10,166.00
09/07/2005,07:13,1129.50,1129.50,1129.50,1129.50,1,0,1.00
09/07/2005,07:14,1129.50,1129.50,1129.25,1129.50,171,1,172.00
09/07/2005,07:15,1129.75,1129.75,1129.50,1129.50,2,1,3.00
09/07/2005,07:16,1129.75,1129.75,1129.75,1129.75,2,0,2.00
09/07/2005,07:17,1129.75,1129.75,1129.50,1129.50,2,2,4.00
09/07/2005,07:18,1129.75,1129.75,1129.75,1129.75,13,0,13.00
09/07/2005,07:19,1129.50,1129.75,1129.50,1129.75,45,1,46.00
09/07/2005,07:20,1129.75,1129.75,1129.50,1129.75,12,2,14.00
09/07/2005,07:21,1129.75,1129.75,1129.50,1129.75,5,10,15.00
09/07/2005,07:22,1129.75,1129.75,1129.75,1129.75,3,0,3.00
09/07/2005,07:23,1129.50,1129.50,1129.50,1129.50,0,2,2.00
09/07/2005,07:24,1129.50,1129.75,1129.50,1129.75,100,2,102.00
09/07/2005,07:25,1129.75,1129.75,1129.75,1129.75,241,0,241.00
09/07/2005,07:26,1129.75,1129.75,1129.75,1129.75,2,0,2.00
09/07/2005,07:27,1129.75,1129.75,1129.75,1129.75,7,0,7.00
09/07/2005,07:28,1129.75,1129.75,1129.75,1129.75,4,0,4.00
09/07/2005,07:29,1129.75,1129.75,1129.75,1129.75,4,0,4.00
09/07/2005,07:30,1129.50,1129.50,1129.50,1129.50,0,14,14.00
09/07/2005,07:31,1129.50,1129.50,1128.75,1129.00,119,1270,1389.00
09/07/2005,07:32,1129.00,1129.00,1128.75,1128.75,31,408,439.00
09/07/2005,07:33,1128.75,1128.75,1128.75,1128.75,0,117,117.00
09/07/2005,07:34,1129.00,1129.00,1128.50,1128.50,8,188,196.00
09/07/2005,07:35,1128.50,1128.75,1128.25,1128.50,460,625,1085.00
09/07/2005,07:36,1128.50,1128.50,1128.25,1128.50,235,4,239.00
09/07/2005,07:37,1128.50,1128.75,1128.50,1128.50,16,2,18.00
09/07/2005,07:38,1128.50,1129.00,1128.50,1128.75,147,42,189.00
09/07/2005,07:39,1128.75,1129.00,1128.75,1128.75,1,116,117.00
09/07/2005,07:40,1128.75,1129.00,1128.75,1128.75,1,39,40.00
09/07/2005,07:41,1128.75,1128.75,1128.75,1128.75,0,29,29.00
09/07/2005,07:42,1128.75,1129.00,1128.75,1129.00,8,1,9.00
09/07/2005,07:43,1129.00,1129.00,1128.75,1128.75,6,2,8.00
09/07/2005,07:44,1129.00,1129.00,1129.00,1129.00,3,0,3.00
09/07/2005,07:45,1128.75,1128.75,1128.50,1128.50,0,233,233.00
09/07/2005,07:46,1128.50,1128.75,1128.50,1128.75,55,2,57.00
09/07/2005,07:47,1128.75,1128.75,1128.50,1128.75,260,2,262.00
09/07/2005,07:48,1128.50,1128.75,1128.50,1128.50,6,295,301.00
09/07/2005,07:49,1128.50,1128.50,1128.25,1128.50,42,93,135.00
09/07/2005,07:50,1128.50,1128.75,1128.50,1128.50,187,10,197.00
09/07/2005,07:51,1128.50,1128.50,1128.50,1128.50,0,1,1.00
09/07/2005,07:52,1128.50,1128.75,1128.50,1128.75,284,1,285.00
09/07/2005,07:53,1128.75,1128.75,1128.50,1128.50,19,1,20.00
09/07/2005,07:54,1128.75,1128.75,1128.50,1128.50,131,12,143.00
09/07/2005,07:55,1128.50,1128.75,1128.50,1128.75,59,51,110.00
09/07/2005,07:56,1128.50,1128.50,1128.50,1128.50,0,2,2.00
09/07/2005,07:57,1128.75,1128.75,1128.50,1128.50,2,4,6.00
09/07/2005,07:58,1128.50,1128.75,1128.50,1128.75,4,1,5.00
09/07/2005,07:59,1128.50,1128.75,1128.50,1128.75,204,3,207.00
09/07/2005,08:00,1128.75,1129.00,1128.75,1128.75,320,4,324.00
09/07/2005,08:01,1128.75,1129.00,1128.75,1129.00,1,3,4.00
09/07/2005,08:02,1129.00,1129.00,1129.00,1129.00,176,0,176.00
09/07/2005,08:03,1129.00,1129.00,1128.75,1128.75,18,151,169.00
09/07/2005,08:04,1128.75,1128.75,1128.75,1128.75,0,9,9.00
09/07/2005,08:05,1128.75,1128.75,1128.75,1128.75,0,45,45.00
09/07/2005,08:06,1128.75,1129.00,1128.75,1128.75,5,171,176.00
09/07/2005,08:07,1128.75,1129.00,1128.75,1129.00,58,20,78.00
09/07/2005,08:08,1129.00,1129.00,1129.00,1129.00,8,0,8.00
09/07/2005,08:09,1129.00,1129.00,1128.75,1129.00,6,6,12.00
09/07/2005,08:10,1129.00,1129.00,1128.75,1128.75,16,61,77.00
09/07/2005,08:11,1129.00,1129.00,1128.75,1128.75,5,8,13.00
09/07/2005,08:12,1128.75,1129.00,1128.75,1128.75,9,289,298.00
09/07/2005,08:13,1128.75,1128.75,1128.75,1128.75,0,46,46.00
09/07/2005,08:14,1128.75,1128.75,1128.50,1128.50,5,540,545.00
09/07/2005,08:15,1128.75,1128.75,1128.50,1128.75,143,6,149.00
09/07/2005,08:16,1128.50,1128.75,1128.50,1128.75,5,15,20.00
09/07/2005,08:17,1128.75,1128.75,1128.50,1128.75,99,3,102.00
09/07/2005,08:18,1128.50,1128.75,1128.50,1128.75,9,50,59.00
09/07/2005,08:19,1128.50,1128.75,1128.50,1128.50,112,6,118.00
09/07/2005,08:20,1128.75,1128.75,1128.75,1128.75,224,0,224.00
09/07/2005,08:21,1129.00,1129.00,1128.75,1128.75,10,7,17.00
09/07/2005,08:22,1128.75,1129.00,1128.75,1128.75,2,16,18.00
09/07/2005,08:23,1129.00,1129.00,1128.75,1128.75,108,191,299.00
09/07/2005,08:24,1128.75,1129.00,1128.75,1129.00,5,3,8.00
09/07/2005,08:25,1128.75,1129.00,1128.75,1129.00,20,1,21.00
09/07/2005,08:26,1129.00,1129.00,1128.75,1129.00,6,11,17.00
09/07/2005,08:27,1128.75,1129.00,1128.75,1129.00,67,79,146.00
09/07/2005,08:28,1129.00,1129.00,1129.00,1129.00,130,0,130.00
09/07/2005,08:29,1129.00,1129.25,1129.00,1129.00,127,217,344.00
09/07/2005,08:30,1129.00,1129.25,1129.00,1129.00,545,122,667.00
09/07/2005,08:31,1129.25,1129.50,1129.00,1129.00,519,941,1460.00
09/07/2005,08:32,1129.25,1129.25,1129.00,1129.25,708,263,971.00
09/07/2005,08:33,1129.25,1129.25,1128.75,1129.00,748,1056,1804.00
09/07/2005,08:34,1129.25,1129.50,1129.00,1129.25,1176,1133,2309.00
09/07/2005,08:35,1129.50,1129.75,1129.25,1129.50,906,470,1376.00
09/07/2005,08:36,1129.50,1129.75,1129.50,1129.50,1455,1638,3093.00
09/07/2005,08:37,1129.75,1129.75,1129.25,1129.50,865,923,1788.00
09/07/2005,08:38,1129.50,1129.50,1129.00,1129.25,227,982,1209.00
09/07/2005,08:39,1129.25,1129.50,1129.00,1129.25,515,420,935.00
09/07/2005,08:40,1129.00,1129.50,1129.00,1129.25,594,330,924.00
09/07/2005,08:41,1129.25,1129.75,1129.00,1129.75,1673,136,1809.00
09/07/2005,08:42,1129.75,1129.75,1129.25,1129.25,423,2182,2605.00
09/07/2005,08:43,1129.25,1129.25,1128.50,1128.75,558,2013,2571.00
09/07/2005,08:44,1128.75,1129.25,1128.75,1128.75,352,412,764.00
09/07/2005,08:45,1128.75,1129.00,1128.50,1128.50,168,676,844.00
09/07/2005,08:46,1128.50,1129.00,1128.25,1128.75,1336,2127,3463.00
09/07/2005,08:47,1128.50,1129.25,1128.50,1129.25,1290,458,1748.00
09/07/2005,08:48,1129.25,1129.75,1129.00,1129.50,2094,167,2261.00
09/07/2005,08:49,1129.50,1130.00,1129.50,1129.75,1621,727,2348.00
09/07/2005,08:50,1129.75,1129.75,1129.00,1129.50,602,2250,2852.00
09/07/2005,08:51,1129.50,1129.50,1129.25,1129.50,252,760,1012.00
09/07/2005,08:52,1129.25,1129.50,1128.50,1128.75,892,2582,3474.00
09/07/2005,08:53,1128.75,1129.00,1128.25,1128.25,360,3025,3385.00
09/07/2005,08:54,1128.25,1128.50,1127.50,1128.00,4198,6044,10242.00
09/07/2005,08:55,1128.00,1128.25,1128.00,1128.00,1031,493,1524.00
09/07/2005,08:56,1128.25,1128.75,1128.00,1128.75,1844,1299,3143.00
09/07/2005,08:57,1128.50,1129.00,1128.25,1128.25,1018,1031,2049.00
09/07/2005,08:58,1128.25,1128.25,1127.75,1128.00,394,1853,2247.00
09/07/2005,08:59,1128.00,1128.50,1128.00,1128.25,216,225,441.00
09/07/2005,09:00,1128.25,1128.50,1128.25,1128.50,1251,51,1302.00
09/07/2005,09:01,1128.50,1128.75,1128.00,1128.50,1759,642,2401.00
09/07/2005,09:02,1128.50,1128.50,1128.00,1128.25,600,1128,1728.00
09/07/2005,09:03,1128.00,1129.00,1128.00,1128.50,1679,376,2055.00
09/07/2005,09:04,1128.75,1128.75,1128.50,1128.75,1134,70,1204.00
09/07/2005,09:05,1129.00,1129.00,1128.00,1128.00,454,1128,1582.00
09/07/2005,09:06,1128.00,1128.75,1127.75,1128.75,878,695,1573.00
09/07/2005,09:07,1128.75,1128.75,1128.00,1128.00,514,1384,1898.00
09/07/2005,09:08,1128.00,1128.50,1128.00,1128.50,546,516,1062.00
09/07/2005,09:09,1128.25,1128.50,1127.75,1127.75,47,1397,1444.00
09/07/2005,09:10,1127.75,1128.00,1127.50,1127.50,961,3685,4646.00
09/07/2005,09:11,1127.75,1128.25,1127.50,1128.00,1576,1406,2982.00
09/07/2005,09:12,1128.25,1128.75,1127.75,1128.25,1538,657,2195.00
09/07/2005,09:13,1128.25,1128.50,1128.00,1128.25,204,433,637.00
09/07/2005,09:14,1128.25,1128.25,1127.50,1127.75,740,1920,2660.00
09/07/2005,09:15,1127.75,1128.00,1127.25,1128.00,627,2130,2757.00
09/07/2005,09:16,1127.75,1128.00,1127.25,1127.50,2448,2878,5326.00
09/07/2005,09:17,1127.25,1127.75,1127.25,1127.50,855,1907,2762.00
09/07/2005,09:18,1127.50,1128.00,1127.50,1127.75,739,1427,2166.00
09/07/2005,09:19,1127.75,1128.00,1127.50,1127.75,752,358,1110.00
09/07/2005,09:20,1127.50,1128.00,1127.50,1128.00,928,544,1472.00
09/07/2005,09:21,1128.00,1128.25,1127.50,1127.75,414,778,1192.00
09/07/2005,09:22,1127.75,1128.00,1127.50,1127.75,331,1333,1664.00
09/07/2005,09:23,1127.75,1128.00,1127.50,1127.75,940,575,1515.00
09/07/2005,09:24,1128.00,1128.25,1127.75,1128.25,897,653,1550.00
09/07/2005,09:25,1128.25,1128.50,1127.75,1127.75,714,1993,2707.00
09/07/2005,09:26,1128.00,1128.50,1127.75,1128.25,850,639,1489.00
09/07/2005,09:27,1128.50,1128.50,1128.00,1128.00,226,1083,1309.00
09/07/2005,09:28,1128.00,1128.25,1127.75,1128.00,577,811,1388.00
09/07/2005,09:29,1128.00,1128.25,1127.75,1128.00,1075,122,1197.00
09/07/2005,09:30,1128.00,1128.00,1127.50,1128.00,980,1616,2596.00
09/07/2005,09:31,1128.00,1128.00,1127.50,1128.00,1078,959,2037.00
09/07/2005,09:32,1128.00,1128.25,1128.00,1128.25,577,228,805.00
09/07/2005,09:33,1128.25,1129.00,1128.00,1128.50,2291,878,3169.00
09/07/2005,09:34,1128.75,1129.00,1128.25,1128.25,640,1096,1736.00
09/07/2005,09:35,1128.25,1128.75,1128.25,1128.75,568,145,713.00
09/07/2005,09:36,1128.75,1129.00,1128.50,1129.00,778,173,951.00
09/07/2005,09:37,1129.00,1129.25,1128.50,1129.25,1036,995,2031.00
09/07/2005,09:38,1129.00,1129.75,1129.00,1129.75,3024,474,3498.00
09/07/2005,09:39,1129.75,1129.75,1129.25,1129.50,1003,1181,2184.00
09/07/2005,09:40,1129.50,1129.50,1129.00,1129.25,245,994,1239.00
09/07/2005,09:41,1129.50,1130.00,1129.25,1129.75,1448,875,2323.00
09/07/2005,09:42,1129.75,1130.50,1129.75,1130.50,3227,1507,4734.00
09/07/2005,09:43,1130.25,1130.50,1129.50,1129.75,713,3092,3805.00
09/07/2005,09:44,1129.75,1130.00,1129.50,1130.00,886,539,1425.00
09/07/2005,09:45,1130.00,1130.00,1129.50,1129.75,247,640,887.00
09/07/2005,09:46,1129.75,1130.00,1129.50,1129.75,910,100,1010.00
09/07/2005,09:47,1129.75,1130.00,1129.50,1129.50,285,347,632.00
09/07/2005,09:48,1129.50,1129.75,1129.25,1129.25,646,2861,3507.00
09/07/2005,09:49,1129.25,1129.75,1129.25,1129.50,555,471,1026.00
09/07/2005,09:50,1129.50,1129.50,1129.00,1129.25,122,1153,1275.00
09/07/2005,09:51,1129.25,1129.50,1129.00,1129.50,713,20,733.00
09/07/2005,09:52,1129.50,1129.75,1129.25,1129.75,606,195,801.00
09/07/2005,09:53,1129.50,1129.75,1129.25,1129.50,251,1334,1585.00
09/07/2005,09:54,1129.50,1130.50,1129.25,1130.25,3068,174,3242.00
09/07/2005,09:55,1130.25,1130.75,1130.00,1130.25,1374,1924,3298.00
09/07/2005,09:56,1130.25,1130.75,1130.25,1130.50,1491,651,2142.00
09/07/2005,09:57,1130.50,1130.50,1130.00,1130.00,131,710,841.00
09/07/2005,09:58,1130.00,1130.25,1129.75,1130.00,683,1852,2535.00
09/07/2005,09:59,1130.25,1130.25,1129.75,1130.25,1272,444,1716.00
09/07/2005,10:00,1130.00,1130.75,1130.00,1130.75,2435,149,2584.00
09/07/2005,10:01,1130.75,1131.00,1130.25,1130.50,1360,1467,2827.00
09/07/2005,10:02,1130.50,1131.00,1130.50,1130.75,1316,632,1948.00
09/07/2005,10:03,1130.75,1131.50,1130.75,1131.50,6050,2158,8208.00
09/07/2005,10:04,1131.50,1131.75,1131.25,1131.50,2857,1181,4038.00
09/07/2005,10:05,1131.50,1132.25,1131.50,1131.50,4562,2898,7460.00
09/07/2005,10:06,1131.75,1131.75,1131.25,1131.50,984,1506,2490.00
09/07/2005,10:07,1131.50,1131.50,1131.00,1131.00,1316,2147,3463.00
09/07/2005,10:08,1131.00,1131.25,1130.75,1131.00,905,2118,3023.00
09/07/2005,10:09,1130.75,1131.25,1130.75,1131.00,407,1031,1438.00
09/07/2005,10:10,1131.00,1131.25,1130.75,1131.25,1025,589,1614.00
09/07/2005,10:11,1131.00,1131.25,1130.50,1130.50,50,1537,1587.00
09/07/2005,10:12,1130.50,1130.75,1130.25,1130.50,1628,2174,3802.00
09/07/2005,10:13,1130.50,1130.75,1130.25,1130.75,1602,94,1696.00
09/07/2005,10:14,1130.50,1130.50,1130.25,1130.50,709,500,1209.00
09/07/2005,10:15,1130.50,1130.50,1130.00,1130.00,583,1158,1741.00
09/07/2005,10:16,1130.00,1130.50,1130.00,1130.25,561,376,937.00
09/07/2005,10:17,1130.00,1130.25,1130.00,1130.25,843,112,955.00
09/07/2005,10:18,1130.25,1130.25,1129.25,1129.50,495,5184,5679.00
09/07/2005,10:19,1129.50,1130.00,1129.25,1129.75,2034,258,2292.00
09/07/2005,10:20,1129.75,1129.75,1128.75,1128.75,447,3453,3900.00
09/07/2005,10:21,1129.00,1129.50,1128.75,1129.25,2046,1255,3301.00
09/07/2005,10:22,1129.50,1129.50,1129.25,1129.25,386,747,1133.00
09/07/2005,10:23,1129.25,1129.50,1129.00,1129.50,668,342,1010.00
09/07/2005,10:24,1129.50,1129.75,1129.50,1129.50,681,204,885.00
09/07/2005,10:25,1129.50,1129.75,1129.50,1129.50,28,44,72.00
09/07/2005,10:26,1129.75,1129.75,1129.25,1129.50,577,1058,1635.00
09/07/2005,10:27,1129.50,1129.75,1129.25,1129.50,391,498,889.00
09/07/2005,10:28,1129.50,1129.75,1129.00,1129.00,105,1546,1651.00
09/07/2005,10:29,1129.25,1129.50,1129.00,1129.25,136,349,485.00
09/07/2005,10:30,1129.50,1129.50,1129.25,1129.50,113,101,214.00
09/07/2005,10:31,1129.25,1129.50,1129.00,1129.25,161,1134,1295.00
09/07/2005,10:32,1129.25,1129.50,1129.00,1129.50,193,8,201.00
09/07/2005,10:33,1129.50,1129.75,1129.25,1129.50,271,409,680.00
09/07/2005,10:34,1129.50,1129.75,1129.50,1129.50,27,578,605.00
09/07/2005,10:35,1129.25,1129.50,1129.25,1129.50,157,8,165.00
09/07/2005,10:36,1129.50,1129.75,1129.25,1129.75,122,149,271.00
09/07/2005,10:37,1129.50,1129.75,1129.50,1129.50,348,254,602.00
09/07/2005,10:38,1129.50,1130.00,1129.50,1129.75,397,362,759.00
09/07/2005,10:39,1129.75,1130.00,1129.50,1129.75,286,128,414.00
09/07/2005,10:40,1130.00,1130.25,1129.75,1130.00,629,216,845.00
09/07/2005,10:41,1130.00,1130.00,1129.75,1130.00,142,1,143.00
09/07/2005,10:42,1130.00,1130.00,1129.50,1129.50,143,388,531.00
09/07/2005,10:43,1129.75,1129.75,1129.50,1129.50,88,119,207.00
09/07/2005,10:44,1129.75,1130.00,1129.50,1130.00,298,21,319.00
09/07/2005,10:45,1130.00,1130.50,1130.00,1130.25,979,275,1254.00
09/07/2005,10:46,1130.25,1130.25,1130.00,1130.25,873,48,921.00
09/07/2005,10:47,1130.25,1130.50,1130.00,1130.25,46,254,300.00
09/07/2005,10:48,1130.00,1130.50,1130.00,1130.25,336,249,585.00
09/07/2005,10:49,1130.25,1130.25,1130.00,1130.00,118,12,130.00
09/07/2005,10:50,1130.25,1130.25,1130.00,1130.00,39,17,56.00
09/07/2005,10:51,1130.00,1130.00,1129.75,1129.75,65,636,701.00
09/07/2005,10:52,1130.00,1130.25,1129.75,1130.00,891,49,940.00
09/07/2005,10:53,1130.25,1130.25,1129.75,1129.75,114,409,523.00
09/07/2005,10:54,1129.75,1130.25,1129.75,1130.00,440,178,618.00
09/07/2005,10:55,1130.00,1130.25,1130.00,1130.00,60,59,119.00
09/07/2005,10:56,1130.00,1130.50,1130.00,1130.25,435,752,1187.00
09/07/2005,10:57,1130.25,1130.25,1130.00,1130.25,22,115,137.00
09/07/2005,10:58,1130.25,1130.50,1130.00,1130.50,426,259,685.00
09/07/2005,10:59,1130.50,1130.50,1130.00,1130.25,127,388,515.00
09/07/2005,11:00,1130.25,1130.25,1129.75,1129.75,31,917,948.00
09/07/2005,11:01,1129.75,1130.00,1129.75,1129.75,54,259,313.00
09/07/2005,11:02,1129.75,1129.75,1129.50,1129.50,30,43,73.00
09/07/2005,11:03,1129.50,1129.75,1129.50,1129.75,44,9,53.00
09/07/2005,11:04,1129.50,1129.75,1129.50,1129.50,540,14,554.00
09/07/2005,11:05,1129.50,1129.75,1129.50,1129.75,23,197,220.00
09/07/2005,11:06,1129.75,1129.75,1129.50,1129.75,242,80,322.00
09/07/2005,11:07,1129.75,1129.75,1129.50,1129.75,122,58,180.00
09/07/2005,11:08,1129.75,1130.00,1129.50,1130.00,556,10,566.00
09/07/2005,11:09,1130.00,1130.00,1129.75,1129.75,38,64,102.00
09/07/2005,11:10,1130.00,1130.50,1129.75,1130.00,735,83,818.00
09/07/2005,11:11,1130.25,1130.25,1130.00,1130.25,57,8,65.00
09/07/2005,11:12,1130.00,1130.00,1129.75,1130.00,821,503,1324.00
09/07/2005,11:13,1130.00,1130.00,1129.75,1129.75,179,100,279.00
09/07/2005,11:14,1130.00,1130.00,1129.75,1129.75,24,220,244.00
09/07/2005,11:15,1130.00,1130.00,1129.75,1130.00,381,1,382.00
09/07/2005,11:16,1130.00,1130.25,1130.00,1130.25,233,1,234.00
09/07/2005,11:17,1130.25,1130.25,1130.00,1130.25,123,133,256.00
09/07/2005,11:18,1130.00,1130.25,1130.00,1130.00,35,2,37.00
09/07/2005,11:19,1130.25,1130.25,1130.00,1130.25,26,2,28.00
09/07/2005,11:20,1130.25,1130.25,1130.00,1130.00,212,10,222.00
09/07/2005,11:21,1130.00,1130.50,1130.00,1130.50,347,12,359.00
09/07/2005,11:22,1130.50,1130.50,1130.25,1130.50,27,14,41.00
09/07/2005,11:23,1130.50,1130.50,1130.00,1130.00,1,698,699.00
09/07/2005,11:24,1130.25,1130.25,1130.25,1130.25,502,0,502.00
09/07/2005,11:25,1130.25,1130.50,1130.25,1130.25,24,173,197.00
09/07/2005,11:26,1130.25,1130.25,1130.00,1130.00,62,91,153.00
09/07/2005,11:27,1130.00,1130.50,1130.00,1130.25,267,103,370.00
09/07/2005,11:28,1130.25,1130.50,1130.25,1130.25,23,352,375.00
09/07/2005,11:29,1130.25,1130.50,1130.00,1130.25,244,302,546.00
09/07/2005,11:30,1130.25,1130.25,1130.00,1130.25,421,21,442.00
09/07/2005,11:31,1130.25,1130.50,1130.00,1130.25,457,26,483.00
09/07/2005,11:32,1130.25,1130.50,1130.25,1130.25,6,19,25.00
09/07/2005,11:33,1130.50,1130.75,1130.25,1130.75,796,22,818.00
09/07/2005,11:34,1130.75,1131.00,1130.50,1131.00,1327,74,1401.00
09/07/2005,11:35,1131.00,1131.50,1130.75,1131.25,1067,900,1967.00
09/07/2005,11:36,1131.25,1131.25,1131.00,1131.00,21,90,111.00
09/07/2005,11:37,1131.25,1131.25,1130.75,1131.00,171,415,586.00
09/07/2005,11:38,1130.75,1131.00,1130.50,1130.50,39,326,365.00
09/07/2005,11:39,1130.50,1131.00,1130.50,1130.75,304,63,367.00
09/07/2005,11:40,1131.00,1131.00,1130.75,1131.00,9,12,21.00
09/07/2005,11:41,1131.00,1131.00,1130.25,1130.50,105,1225,1330.00
09/07/2005,11:42,1130.25,1130.75,1130.25,1130.50,143,598,741.00
09/07/2005,11:43,1130.50,1130.50,1130.25,1130.50,56,322,378.00
09/07/2005,11:44,1130.50,1130.50,1130.25,1130.50,53,213,266.00
09/07/2005,11:45,1130.50,1130.50,1130.25,1130.25,28,185,213.00
09/07/2005,11:46,1130.50,1130.50,1130.00,1130.00,236,931,1167.00
09/07/2005,11:47,1130.25,1130.25,1130.00,1130.00,179,10,189.00
09/07/2005,11:48,1130.00,1130.50,1130.00,1130.25,435,157,592.00
09/07/2005,11:49,1130.50,1130.50,1130.25,1130.50,11,7,18.00
09/07/2005,11:50,1130.50,1130.50,1130.50,1130.50,42,0,42.00
09/07/2005,11:51,1130.50,1130.75,1130.50,1130.75,688,8,696.00
09/07/2005,11:52,1130.50,1130.75,1130.50,1130.50,5,2,7.00
09/07/2005,11:53,1130.75,1130.75,1130.50,1130.50,10,5,15.00
09/07/2005,11:54,1130.75,1131.25,1130.50,1131.00,736,620,1356.00
09/07/2005,11:55,1130.75,1131.00,1130.50,1130.75,25,365,390.00
09/07/2005,11:56,1130.50,1130.75,1130.50,1130.75,16,44,60.00
09/07/2005,11:57,1130.75,1131.00,1130.50,1131.00,365,24,389.00
09/07/2005,11:58,1131.00,1131.25,1130.75,1131.25,311,252,563.00
09/07/2005,11:59,1131.00,1131.25,1130.75,1131.00,21,97,118.00
09/07/2005,12:00,1131.00,1131.00,1130.75,1131.00,23,77,100.00
09/07/2005,12:01,1131.00,1131.00,1129.75,1130.00,584,3957,4541.00
09/07/2005,12:02,1130.00,1130.25,1129.75,1130.00,463,964,1427.00
09/07/2005,12:03,1129.75,1130.50,1129.75,1130.25,497,725,1222.00
09/07/2005,12:04,1130.25,1130.75,1130.00,1130.50,292,393,685.00
09/07/2005,12:05,1130.50,1131.50,1130.50,1131.25,1916,349,2265.00
09/07/2005,12:06,1131.50,1131.75,1130.75,1130.75,1231,1239,2470.00
09/07/2005,12:07,1130.75,1131.00,1130.75,1131.00,69,44,113.00
09/07/2005,12:08,1130.75,1131.00,1130.50,1130.75,91,261,352.00
09/07/2005,12:09,1130.75,1131.50,1130.75,1131.25,634,158,792.00
09/07/2005,12:10,1131.00,1131.25,1131.00,1131.00,13,130,143.00
09/07/2005,12:11,1131.00,1131.50,1131.00,1131.25,438,159,597.00
09/07/2005,12:12,1131.25,1131.50,1131.25,1131.50,133,272,405.00
09/07/2005,12:13,1131.50,1131.50,1131.25,1131.50,285,231,516.00
09/07/2005,12:14,1131.50,1132.50,1131.25,1132.50,3925,924,4849.00
09/07/2005,12:15,1132.25,1132.50,1131.50,1131.75,465,1520,1985.00
09/07/2005,12:16,1131.75,1132.00,1131.50,1131.75,189,295,484.00
09/07/2005,12:17,1132.00,1132.00,1131.75,1132.00,1020,198,1218.00
09/07/2005,12:18,1131.75,1132.50,1131.75,1132.00,998,605,1603.00
09/07/2005,12:19,1132.25,1132.25,1131.25,1131.75,427,1417,1844.00
09/07/2005,12:20,1131.50,1131.75,1131.25,1131.25,711,958,1669.00
09/07/2005,12:21,1131.25,1131.75,1131.25,1131.50,512,194,706.00
09/07/2005,12:22,1131.50,1131.75,1131.00,1131.25,294,796,1090.00
09/07/2005,12:23,1131.25,1131.50,1131.00,1131.25,198,561,759.00
09/07/2005,12:24,1131.25,1131.50,1131.00,1131.25,430,445,875.00
09/07/2005,12:25,1131.50,1131.50,1131.00,1131.00,16,617,633.00
09/07/2005,12:26,1131.00,1131.50,1131.00,1131.25,371,341,712.00
09/07/2005,12:27,1131.25,1131.50,1131.00,1131.25,881,632,1513.00
09/07/2005,12:28,1131.25,1131.25,1131.00,1131.00,285,778,1063.00
09/07/2005,12:29,1131.00,1131.00,1130.25,1130.25,464,2056,2520.00
09/07/2005,12:30,1130.50,1130.50,1130.00,1130.00,777,1172,1949.00
09/07/2005,12:31,1130.25,1130.50,1130.00,1130.25,688,86,774.00
09/07/2005,12:32,1130.50,1130.50,1130.00,1130.25,466,819,1285.00
09/07/2005,12:33,1130.00,1130.25,1130.00,1130.00,156,29,185.00
09/07/2005,12:34,1130.25,1130.25,1129.50,1129.75,356,1880,2236.00
09/07/2005,12:35,1129.75,1130.00,1129.75,1130.00,133,21,154.00
09/07/2005,12:36,1130.00,1130.25,1129.75,1129.75,441,302,743.00
09/07/2005,12:37,1130.00,1130.00,1129.75,1130.00,127,11,138.00
09/07/2005,12:38,1129.75,1130.25,1129.75,1130.25,229,195,424.00
09/07/2005,12:39,1130.25,1130.25,1129.75,1129.75,720,362,1082.00
09/07/2005,12:40,1130.00,1130.50,1130.00,1130.00,490,356,846.00
09/07/2005,12:41,1130.25,1130.25,1130.00,1130.25,279,7,286.00
09/07/2005,12:42,1130.25,1130.50,1130.00,1130.25,157,88,245.00
09/07/2005,12:43,1130.25,1130.75,1130.00,1130.75,1197,113,1310.00
09/07/2005,12:44,1130.75,1130.75,1130.25,1130.50,122,533,655.00
09/07/2005,12:45,1130.75,1130.75,1130.25,1130.50,36,410,446.00
09/07/2005,12:46,1130.50,1130.75,1130.50,1130.75,623,4,627.00
09/07/2005,12:47,1130.75,1131.00,1130.75,1131.00,310,227,537.00
09/07/2005,12:48,1130.75,1131.00,1130.75,1130.75,65,83,148.00
09/07/2005,12:49,1130.75,1131.00,1130.50,1130.75,651,544,1195.00
09/07/2005,12:50,1130.75,1131.25,1130.75,1131.00,367,387,754.00
09/07/2005,12:51,1131.00,1131.00,1130.75,1130.75,84,86,170.00
09/07/2005,12:52,1131.00,1131.00,1130.75,1130.75,675,18,693.00
09/07/2005,12:53,1130.75,1131.00,1130.75,1131.00,33,61,94.00
09/07/2005,12:54,1130.75,1131.25,1130.75,1131.00,253,239,492.00
09/07/2005,12:55,1131.25,1131.25,1131.00,1131.00,13,136,149.00
09/07/2005,12:56,1131.25,1131.75,1131.00,1131.25,1744,537,2281.00
09/07/2005,12:57,1131.25,1131.50,1131.25,1131.50,6,199,205.00
09/07/2005,12:58,1131.50,1131.75,1131.25,1131.75,995,517,1512.00
09/07/2005,12:59,1131.50,1131.75,1131.25,1131.50,431,322,753.00
09/07/2005,13:00,1131.50,1131.50,1131.25,1131.50,64,801,865.00
09/07/2005,13:01,1131.50,1132.00,1131.25,1131.50,925,472,1397.00
09/07/2005,13:02,1131.50,1131.75,1131.25,1131.50,770,1171,1941.00
09/07/2005,13:03,1131.75,1131.75,1131.50,1131.50,123,126,249.00
09/07/2005,13:04,1131.50,1131.50,1130.50,1130.75,698,1718,2416.00
09/07/2005,13:05,1130.75,1131.50,1130.75,1131.25,823,811,1634.00
09/07/2005,13:06,1131.25,1131.75,1131.00,1131.75,1292,154,1446.00
09/07/2005,13:07,1131.75,1132.25,1131.75,1132.00,2263,643,2906.00
09/07/2005,13:08,1132.00,1132.50,1131.75,1131.75,1832,1350,3182.00
09/07/2005,13:09,1132.00,1132.00,1131.50,1131.75,489,524,1013.00
09/07/2005,13:10,1131.75,1131.75,1131.25,1131.50,957,742,1699.00
09/07/2005,13:11,1131.50,1131.50,1131.00,1131.00,134,1145,1279.00
09/07/2005,13:12,1131.25,1131.25,1130.50,1131.00,385,1761,2146.00
09/07/2005,13:13,1130.75,1131.25,1130.75,1131.00,504,408,912.00
09/07/2005,13:14,1131.00,1131.50,1130.75,1131.25,823,71,894.00
09/07/2005,13:15,1131.25,1131.50,1131.00,1131.25,225,246,471.00
09/07/2005,13:16,1131.25,1131.25,1130.75,1130.75,461,984,1445.00
09/07/2005,13:17,1130.75,1131.00,1130.50,1130.75,75,395,470.00
09/07/2005,13:18,1130.75,1130.75,1130.00,1130.25,2350,2472,4822.00
09/07/2005,13:19,1130.25,1130.25,1130.00,1130.25,207,49,256.00
09/07/2005,13:20,1130.25,1130.50,1130.00,1130.50,594,574,1168.00
09/07/2005,13:21,1130.50,1131.00,1130.25,1131.00,827,119,946.00
09/07/2005,13:22,1131.00,1131.00,1130.25,1130.50,479,1778,2257.00
09/07/2005,13:23,1130.50,1130.75,1130.50,1130.50,92,234,326.00
09/07/2005,13:24,1130.25,1130.75,1130.25,1130.50,124,10,134.00
09/07/2005,13:25,1130.50,1130.75,1130.00,1130.25,63,1011,1074.00
09/07/2005,13:26,1130.25,1130.50,1129.25,1129.50,1518,5120,6638.00
09/07/2005,13:27,1129.50,1129.75,1129.00,1129.50,687,1716,2403.00
09/07/2005,13:28,1129.50,1129.75,1129.25,1129.50,800,528,1328.00
09/07/2005,13:29,1129.50,1129.50,1129.00,1129.25,471,922,1393.00
09/07/2005,13:30,1129.25,1129.25,1128.75,1129.00,440,1421,1861.00
09/07/2005,13:31,1129.25,1129.50,1129.00,1129.50,343,28,371.00
09/07/2005,13:32,1129.50,1130.00,1129.25,1129.25,1042,573,1615.00
09/07/2005,13:33,1129.50,1129.50,1129.00,1129.25,274,562,836.00
09/07/2005,13:34,1129.25,1129.25,1128.50,1128.75,465,1496,1961.00
09/07/2005,13:35,1128.75,1129.25,1128.50,1129.00,615,623,1238.00
09/07/2005,13:36,1129.00,1129.00,1128.50,1128.75,34,868,902.00
09/07/2005,13:37,1128.50,1128.75,1128.50,1128.75,465,58,523.00
09/07/2005,13:38,1128.50,1129.00,1128.50,1129.00,372,593,965.00
09/07/2005,13:39,1128.75,1129.00,1128.75,1129.00,55,163,218.00
09/07/2005,13:40,1129.00,1129.75,1129.00,1129.50,1138,184,1322.00
09/07/2005,13:41,1129.50,1130.00,1129.50,1129.75,778,300,1078.00
09/07/2005,13:42,1129.75,1130.00,1129.25,1130.00,426,312,738.00
09/07/2005,13:43,1130.00,1130.00,1129.75,1129.75,77,134,211.00
09/07/2005,13:44,1130.00,1130.50,1129.75,1130.50,1955,987,2942.00
09/07/2005,13:45,1130.50,1131.00,1130.25,1130.75,2612,862,3474.00
09/07/2005,13:46,1130.75,1131.25,1130.50,1131.00,3457,230,3687.00
09/07/2005,13:47,1131.25,1131.25,1130.50,1130.75,106,637,743.00
09/07/2005,13:48,1131.00,1131.00,1130.50,1130.75,477,764,1241.00
09/07/2005,13:49,1130.50,1131.00,1130.50,1131.00,1030,209,1239.00
09/07/2005,13:50,1131.25,1131.25,1130.50,1131.00,951,643,1594.00
09/07/2005,13:51,1131.00,1131.25,1130.50,1131.00,1061,487,1548.00
09/07/2005,13:52,1131.25,1131.50,1131.00,1131.25,836,807,1643.00
09/07/2005,13:53,1131.25,1131.25,1131.00,1131.25,499,73,572.00
09/07/2005,13:54,1131.25,1131.25,1131.00,1131.00,44,152,196.00
09/07/2005,13:55,1131.00,1131.25,1130.75,1130.75,119,293,412.00
09/07/2005,13:56,1131.00,1131.00,1130.75,1131.00,340,31,371.00
09/07/2005,13:57,1131.00,1131.25,1130.75,1130.75,240,470,710.00
09/07/2005,13:58,1131.00,1131.50,1130.75,1131.25,1165,120,1285.00
09/07/2005,13:59,1131.25,1132.00,1131.00,1131.75,3003,725,3728.00
09/07/2005,14:00,1131.50,1132.00,1131.50,1131.50,527,868,1395.00
09/07/2005,14:01,1131.50,1131.75,1131.25,1131.50,378,573,951.00
09/07/2005,14:02,1131.50,1131.75,1131.25,1131.50,69,429,498.00
09/07/2005,14:03,1131.25,1131.50,1131.00,1131.25,481,405,886.00
09/07/2005,14:04,1131.25,1131.25,1131.00,1131.25,262,49,311.00
09/07/2005,14:05,1131.25,1131.25,1130.50,1131.00,518,1323,1841.00
09/07/2005,14:06,1131.00,1131.50,1130.75,1131.00,663,1010,1673.00
09/07/2005,14:07,1131.25,1131.25,1130.75,1131.00,256,382,638.00
09/07/2005,14:08,1131.00,1131.50,1130.75,1131.50,805,13,818.00
09/07/2005,14:09,1131.50,1132.25,1131.25,1132.00,3765,829,4594.00
09/07/2005,14:10,1132.00,1132.50,1131.50,1132.25,2045,772,2817.00
09/07/2005,14:11,1132.25,1132.75,1132.00,1132.50,3963,1256,5219.00
09/07/2005,14:12,1132.50,1133.00,1132.25,1132.50,1847,963,2810.00
09/07/2005,14:13,1132.50,1133.00,1132.25,1132.50,2058,1041,3099.00
09/07/2005,14:14,1132.75,1132.75,1132.25,1132.75,1179,724,1903.00
09/07/2005,14:15,1132.50,1133.75,1132.50,1133.25,6963,3342,10305.00
09/07/2005,14:16,1133.25,1134.00,1133.00,1133.25,3589,3553,7142.00
09/07/2005,14:17,1133.25,1133.25,1132.75,1133.00,1058,1672,2730.00
09/07/2005,14:18,1133.00,1133.25,1133.00,1133.25,78,143,221.00
09/07/2005,14:19,1133.25,1133.50,1133.00,1133.00,1063,508,1571.00
09/07/2005,14:20,1133.00,1133.25,1132.75,1133.00,441,587,1028.00
09/07/2005,14:21,1133.00,1133.25,1132.75,1133.00,1287,635,1922.00
09/07/2005,14:22,1133.00,1133.50,1132.75,1133.25,1640,607,2247.00
09/07/2005,14:23,1133.25,1133.75,1133.00,1133.00,674,1648,2322.00
09/07/2005,14:24,1133.25,1133.25,1132.75,1133.00,705,732,1437.00
09/07/2005,14:25,1133.00,1133.00,1132.50,1133.00,959,2055,3014.00
09/07/2005,14:26,1133.00,1133.25,1132.75,1133.00,642,1195,1837.00
09/07/2005,14:27,1133.00,1133.25,1132.75,1133.00,407,437,844.00
09/07/2005,14:28,1133.25,1133.25,1133.00,1133.00,258,380,638.00
09/07/2005,14:29,1133.00,1133.00,1132.75,1133.00,61,38,99.00
09/07/2005,14:30,1133.00,1133.00,1132.75,1133.00,440,17,457.00
09/07/2005,14:31,1133.00,1133.25,1132.75,1133.25,1318,78,1396.00
09/07/2005,14:32,1133.25,1133.50,1132.75,1132.75,295,1244,1539.00
09/07/2005,14:33,1132.75,1132.75,1132.25,1132.75,506,1058,1564.00
09/07/2005,14:34,1132.75,1133.00,1132.50,1132.75,1077,96,1173.00
09/07/2005,14:35,1132.75,1132.75,1132.50,1132.75,508,236,744.00
09/07/2005,14:36,1132.75,1132.75,1132.50,1132.50,215,45,260.00
09/07/2005,14:37,1132.75,1133.00,1132.50,1132.75,1006,401,1407.00
09/07/2005,14:38,1132.50,1132.75,1132.50,1132.50,142,165,307.00
09/07/2005,14:39,1132.50,1132.50,1132.25,1132.25,124,1395,1519.00
09/07/2005,14:40,1132.25,1132.25,1132.00,1132.25,218,1179,1397.00
09/07/2005,14:41,1132.00,1132.50,1132.00,1132.25,1099,1206,2305.00
09/07/2005,14:42,1132.25,1132.50,1132.00,1132.25,419,178,597.00
09/07/2005,14:43,1132.25,1132.50,1132.00,1132.25,222,337,559.00
09/07/2005,14:44,1132.50,1132.50,1132.25,1132.25,11,639,650.00
09/07/2005,14:45,1132.25,1132.25,1132.00,1132.25,643,116,759.00
09/07/2005,14:46,1132.25,1132.25,1131.75,1132.00,559,957,1516.00
09/07/2005,14:47,1132.25,1132.50,1132.00,1132.25,1273,144,1417.00
09/07/2005,14:48,1132.25,1132.25,1132.00,1132.25,134,19,153.00
09/07/2005,14:49,1132.25,1132.25,1131.75,1132.00,138,1364,1502.00
09/07/2005,14:50,1131.75,1132.00,1131.75,1131.75,130,1410,1540.00
09/07/2005,14:51,1131.75,1131.75,1131.50,1131.50,178,1687,1865.00
09/07/2005,14:52,1131.50,1132.00,1131.50,1132.00,537,124,661.00
09/07/2005,14:53,1132.00,1132.25,1131.75,1132.25,2189,1022,3211.00
09/07/2005,14:54,1132.25,1132.25,1132.00,1132.00,164,178,342.00
09/07/2005,14:55,1132.00,1132.25,1132.00,1132.00,358,109,467.00
09/07/2005,14:56,1132.25,1132.75,1132.00,1132.50,1739,506,2245.00
09/07/2005,14:57,1132.75,1132.75,1132.25,1132.50,877,997,1874.00
09/07/2005,14:58,1132.50,1132.75,1132.50,1132.50,72,137,209.00
09/07/2005,14:59,1132.50,1132.75,1132.50,1132.50,354,1242,1596.00
09/07/2005,15:00,1132.25,1133.00,1132.25,1133.00,2629,2932,5561.00
09/07/2005,15:01,1133.00,1133.00,1132.50,1132.75,2128,3387,5515.00
09/07/2005,15:02,1132.50,1132.75,1132.50,1132.75,1149,242,1391.00
09/07/2005,15:03,1132.50,1133.00,1132.50,1132.75,1732,1991,3723.00
09/07/2005,15:04,1132.50,1132.75,1132.50,1132.75,148,76,224.00
09/07/2005,15:05,1132.75,1132.75,1132.25,1132.25,96,2537,2633.00
09/07/2005,15:06,1132.25,1132.50,1132.00,1132.25,1018,1206,2224.00
09/07/2005,15:07,1132.25,1132.75,1132.25,1132.50,1147,835,1982.00
09/07/2005,15:08,1132.50,1132.75,1132.50,1132.50,95,1256,1351.00
09/07/2005,15:09,1132.50,1132.75,1132.25,1132.25,457,790,1247.00
09/07/2005,15:10,1132.25,1132.50,1132.25,1132.50,404,199,603.00
09/07/2005,15:11,1132.25,1132.50,1131.75,1132.00,776,3562,4338.00
09/07/2005,15:12,1131.75,1132.25,1131.50,1132.25,2937,2382,5319.00
09/07/2005,15:13,1132.00,1132.25,1131.50,1131.75,76,2875,2951.00
09/07/2005,15:14,1131.75,1132.00,1131.75,1132.00,816,747,1563.00
09/07/2005,15:15,1131.75,1132.00,1131.25,1131.50,2146,6642,8788.00
09/07/2005,15:16,1131.50,1131.50,1131.25,1131.25,2,35,37.00
09/07/2005,15:31,1131.25,1131.50,1131.25,1131.25,335,67,402.00
09/07/2005,15:32,1131.25,1131.50,1131.25,1131.25,34,10,44.00
09/07/2005,15:33,1131.50,1131.50,1131.25,1131.25,1,10,11.00
09/07/2005,15:34,1131.25,1131.50,1131.25,1131.50,30,8,38.00
09/07/2005,15:35,1131.50,1131.50,1131.25,1131.25,22,293,315.00
09/07/2005,15:36,1131.25,1131.25,1130.75,1130.75,15,487,502.00
09/07/2005,15:37,1130.75,1131.00,1130.75,1130.75,5,197,202.00
09/07/2005,15:38,1130.75,1131.00,1130.75,1130.75,1,10,11.00
09/07/2005,15:39,1131.00,1131.00,1130.75,1131.00,4,2,6.00
09/07/2005,15:40,1131.00,1131.00,1130.75,1130.75,2,230,232.00
09/07/2005,15:41,1130.75,1131.00,1130.75,1131.00,189,5,194.00
09/07/2005,15:42,1131.00,1131.00,1131.00,1131.00,140,0,140.00
09/07/2005,15:43,1131.00,1131.00,1130.75,1131.00,14,50,64.00
09/07/2005,15:44,1131.00,1131.00,1131.00,1131.00,202,0,202.00
09/07/2005,15:45,1131.00,1131.25,1131.00,1131.00,51,3,54.00
09/07/2005,15:46,1131.00,1131.00,1131.00,1131.00,0,2,2.00
09/07/2005,15:47,1131.00,1131.25,1131.00,1131.25,1,7,8.00
09/07/2005,15:48,1131.25,1131.25,1131.25,1131.25,2,0,2.00
09/07/2005,15:50,1131.25,1131.25,1131.00,1131.00,85,47,132.00
09/07/2005,15:51,1131.25,1131.25,1131.00,1131.00,4,1,5.00
09/07/2005,15:53,1131.25,1131.25,1131.00,1131.25,3,10,13.00
09/07/2005,15:54,1131.25,1131.25,1131.25,1131.25,2,0,2.00
09/07/2005,15:55,1131.25,1131.25,1131.25,1131.25,2,0,2.00
09/07/2005,15:58,1131.25,1131.25,1131.25,1131.25,62,0,62.00
09/07/2005,16:00,1131.25,1131.25,1131.25,1131.25,36,0,36.00
09/07/2005,17:01,1131.00,1131.00,1131.00,1131.00,0,64,64.00
09/07/2005,17:02,1131.00,1131.00,1131.00,1131.00,0,1,1.00
09/07/2005,17:03,1131.00,1131.00,1131.00,1131.00,0,1,1.00
09/07/2005,17:04,1131.00,1131.00,1131.00,1131.00,0,1,1.00
09/07/2005,17:06,1130.75,1130.75,1130.75,1130.75,0,11,11.00
09/07/2005,17:08,1130.75,1131.00,1130.75,1131.00,3,3,6.00
09/07/2005,17:09,1131.00,1131.00,1131.00,1131.00,7,0,7.00
09/07/2005,17:11,1130.75,1130.75,1130.75,1130.75,0,1,1.00
09/07/2005,17:12,1130.75,1130.75,1130.75,1130.75,0,1,1.00
09/07/2005,17:15,1131.00,1131.00,1131.00,1131.00,1,0,1.00
09/07/2005,17:16,1130.75,1130.75,1130.75,1130.75,0,1,1.00
09/07/2005,17:18,1131.00,1131.00,1131.00,1131.00,10,0,10.00
09/07/2005,17:20,1131.00,1131.00,1131.00,1131.00,20,0,20.00
09/07/2005,17:21,1131.00,1131.00,1130.75,1131.00,5,2,7.00
09/07/2005,17:22,1131.00,1131.25,1131.00,1131.25,2,0,2.00
09/07/2005,17:23,1131.00,1131.00,1131.00,1131.00,0,19,19.00
09/07/2005,17:26,1131.00,1131.00,1131.00,1131.00,0,3,3.00
09/07/2005,17:27,1131.00,1131.00,1131.00,1131.00,0,3,3.00
09/07/2005,17:28,1131.00,1131.00,1131.00,1131.00,0,2,2.00
09/07/2005,17:30,1131.00,1131.00,1131.00,1131.00,0,1,1.00
09/07/2005,17:32,1131.00,1131.00,1131.00,1131.00,0,1,1.00
09/07/2005,17:33,1131.00,1131.00,1131.00,1131.00,0,20,20.00
09/07/2005,17:34,1131.00,1131.00,1131.00,1131.00,0,1,1.00
09/07/2005,17:35,1130.75,1130.75,1130.75,1130.75,0,8,8.00
09/07/2005,17:36,1130.75,1130.75,1130.75,1130.75,0,40,40.00
09/07/2005,17:44,1130.75,1130.75,1130.50,1130.50,0,83,83.00
09/07/2005,17:45,1130.75,1130.75,1130.75,1130.75,7,0,7.00
09/07/2005,17:46,1130.50,1130.75,1130.50,1130.75,12,1,13.00
09/07/2005,17:47,1130.75,1130.75,1130.75,1130.75,10,0,10.00
09/07/2005,17:48,1131.00,1131.00,1131.00,1131.00,55,0,55.00
09/07/2005,17:49,1130.75,1130.75,1130.50,1130.50,0,251,251.00
09/07/2005,17:50,1130.50,1130.50,1130.50,1130.50,0,11,11.00
09/07/2005,17:52,1130.25,1130.50,1130.00,1130.25,12,121,133.00
09/07/2005,17:53,1130.25,1130.25,1130.00,1130.25,49,3,52.00
09/07/2005,17:56,1130.25,1130.50,1130.25,1130.50,145,0,145.00
09/07/2005,17:57,1130.25,1130.25,1130.00,1130.25,6,2,8.00
09/07/2005,17:58,1130.25,1130.25,1130.25,1130.25,7,0,7.00
09/07/2005,17:59,1130.25,1130.25,1130.25,1130.25,20,0,20.00
09/07/2005,18:00,1130.25,1130.25,1130.25,1130.25,7,0,7.00
09/07/2005,18:02,1130.25,1130.25,1130.00,1130.00,5,5,10.00
09/07/2005,18:04,1130.25,1130.25,1130.25,1130.25,17,0,17.00
09/07/2005,18:05,1130.25,1130.25,1130.25,1130.25,1,0,1.00
09/07/2005,18:08,1130.25,1130.25,1130.25,1130.25,3,0,3.00
09/07/2005,18:09,1130.25,1130.25,1130.00,1130.00,1,40,41.00
09/07/2005,18:10,1130.00,1130.25,1130.00,1130.25,1,1,2.00
09/07/2005,18:11,1130.25,1130.25,1130.25,1130.25,1,0,1.00
09/07/2005,18:15,1130.25,1130.25,1130.25,1130.25,2,0,2.00
09/07/2005,18:16,1130.25,1130.25,1130.00,1130.00,9,1,10.00
09/07/2005,18:17,1130.25,1130.25,1130.25,1130.25,24,0,24.00
09/07/2005,18:18,1130.25,1130.25,1130.25,1130.25,7,0,7.00
09/07/2005,18:19,1130.25,1130.25,1130.25,1130.25,1,0,1.00
09/07/2005,18:20,1130.25,1130.25,1130.25,1130.25,7,0,7.00
09/07/2005,18:21,1130.25,1130.25,1130.25,1130.25,30,0,30.00
09/07/2005,18:22,1130.25,1130.25,1130.25,1130.25,5,0,5.00
09/07/2005,18:24,1130.25,1130.25,1130.25,1130.25,21,0,21.00
09/07/2005,18:25,1130.50,1130.50,1130.50,1130.50,1,0,1.00
09/07/2005,18:26,1130.25,1130.50,1130.25,1130.50,1,1,2.00
09/07/2005,18:27,1130.25,1130.25,1130.25,1130.25,0,25,25.00
09/07/2005,18:28,1130.25,1130.25,1130.25,1130.25,0,37,37.00
09/07/2005,18:32,1130.50,1130.50,1130.50,1130.50,10,0,10.00
09/07/2005,18:35,1130.50,1130.50,1130.50,1130.50,2,0,2.00
09/07/2005,18:37,1130.50,1130.50,1130.50,1130.50,2,0,2.00
09/07/2005,18:38,1130.50,1130.50,1130.00,1130.00,1,35,36.00
09/07/2005,18:39,1130.25,1130.25,1130.25,1130.25,1,0,1.00
09/07/2005,18:42,1130.25,1130.25,1130.00,1130.25,85,1,86.00
09/07/2005,18:43,1130.25,1130.25,1130.00,1130.00,33,5,38.00
09/07/2005,18:46,1130.00,1130.00,1130.00,1130.00,0,1,1.00
09/07/2005,18:47,1130.25,1130.25,1130.25,1130.25,5,0,5.00
09/07/2005,18:48,1130.25,1130.25,1130.25,1130.25,35,0,35.00
09/07/2005,18:49,1130.25,1130.25,1130.25,1130.25,19,0,19.00
09/07/2005,18:50,1130.25,1130.50,1130.25,1130.25,44,69,113.00
09/07/2005,18:51,1130.25,1130.25,1130.25,1130.25,0,10,10.00
09/07/2005,18:52,1130.25,1130.25,1130.25,1130.25,0,69,69.00
09/07/2005,18:53,1130.25,1130.25,1130.25,1130.25,0,2,2.00
09/07/2005,18:54,1130.00,1130.25,1130.00,1130.25,5,1,6.00
09/07/2005,18:57,1130.00,1130.00,1130.00,1130.00,0,1,1.00
09/07/2005,18:58,1130.00,1130.00,1130.00,1130.00,0,1,1.00
09/07/2005,19:00,1130.00,1130.00,1130.00,1130.00,0,79,79.00
09/07/2005,19:01,1130.00,1130.00,1130.00,1130.00,0,50,50.00
09/07/2005,19:02,1130.00,1130.00,1130.00,1130.00,0,2,2.00
09/07/2005,19:03,1130.00,1130.00,1130.00,1130.00,0,15,15.00
09/07/2005,19:05,1129.75,1129.75,1129.50,1129.75,13,61,74.00
09/07/2005,19:06,1129.75,1129.75,1129.75,1129.75,55,0,55.00
09/07/2005,19:07,1129.75,1129.75,1129.75,1129.75,24,0,24.00
09/07/2005,19:08,1129.75,1129.75,1129.75,1129.75,2,0,2.00
09/07/2005,19:09,1129.75,1129.75,1129.75,1129.75,18,0,18.00
09/07/2005,19:14,1130.00,1130.00,1130.00,1130.00,7,0,7.00
09/07/2005,19:15,1130.00,1130.00,1130.00,1130.00,6,0,6.00
09/07/2005,19:25,1129.75,1130.00,1129.75,1129.75,1,7,8.00
09/07/2005,19:26,1130.00,1130.00,1130.00,1130.00,2,0,2.00
09/07/2005,19:28,1129.75,1129.75,1129.75,1129.75,0,3,3.00
09/07/2005,19:31,1130.00,1130.00,1130.00,1130.00,20,0,20.00
09/07/2005,19:32,1129.75,1129.75,1129.75,1129.75,0,2,2.00
09/07/2005,19:36,1129.75,1130.00,1129.75,1129.75,3,12,15.00
09/07/2005,19:37,1129.75,1129.75,1129.75,1129.75,0,9,9.00
09/07/2005,19:41,1129.75,1129.75,1129.75,1129.75,0,68,68.00
09/07/2005,19:42,1129.75,1129.75,1129.75,1129.75,0,5,5.00
09/07/2005,19:44,1129.75,1129.75,1129.75,1129.75,0,1,1.00
09/07/2005,19:45,1129.75,1129.75,1129.75,1129.75,0,14,14.00
09/07/2005,19:46,1129.75,1129.75,1129.75,1129.75,0,1,1.00
09/07/2005,19:47,1129.75,1130.00,1129.75,1130.00,60,5,65.00
09/07/2005,19:48,1130.00,1130.00,1130.00,1130.00,2,0,2.00
09/07/2005,19:50,1129.75,1129.75,1129.75,1129.75,0,5,5.00
09/07/2005,19:51,1130.00,1130.00,1129.75,1129.75,3,6,9.00
09/07/2005,19:52,1129.75,1129.75,1129.75,1129.75,0,1,1.00
09/07/2005,19:53,1129.75,1129.75,1129.75,1129.75,0,3,3.00
09/07/2005,19:55,1129.75,1129.75,1129.75,1129.75,0,14,14.00
09/07/2005,20:01,1130.00,1130.00,1130.00,1130.00,12,0,12.00
09/07/2005,20:02,1129.75,1129.75,1129.75,1129.75,0,14,14.00
09/07/2005,20:05,1129.75,1129.75,1129.75,1129.75,0,2,2.00
09/07/2005,20:06,1130.00,1130.00,1130.00,1130.00,3,0,3.00
09/07/2005,20:08,1130.00,1130.00,1130.00,1130.00,1,0,1.00
09/07/2005,20:11,1130.00,1130.00,1130.00,1130.00,5,0,5.00
09/07/2005,20:12,1130.00,1130.00,1130.00,1130.00,2,0,2.00
09/07/2005,20:15,1129.75,1129.75,1129.75,1129.75,0,5,5.00
09/07/2005,20:17,1129.75,1130.00,1129.75,1130.00,1,2,3.00
09/07/2005,20:18,1130.00,1130.00,1129.75,1129.75,14,15,29.00
09/07/2005,20:19,1129.75,1129.75,1129.75,1129.75,0,7,7.00
09/07/2005,20:21,1129.75,1129.75,1129.75,1129.75,0,1,1.00
09/07/2005,20:22,1129.75,1129.75,1129.75,1129.75,0,13,13.00
09/07/2005,20:23,1129.75,1129.75,1129.75,1129.75,0,5,5.00
09/07/2005,20:24,1129.50,1129.50,1129.50,1129.50,0,1,1.00
09/07/2005,20:25,1129.75,1129.75,1129.75,1129.75,25,0,25.00
09/07/2005,20:26,1129.75,1129.75,1129.75,1129.75,5,0,5.00
09/07/2005,20:27,1129.75,1129.75,1129.75,1129.75,8,0,8.00
09/07/2005,20:30,1129.75,1129.75,1129.75,1129.75,1,0,1.00
09/07/2005,20:31,1129.75,1129.75,1129.75,1129.75,5,0,5.00
09/07/2005,20:39,1129.75,1129.75,1129.75,1129.75,67,0,67.00
09/07/2005,20:41,1129.75,1129.75,1129.75,1129.75,2,0,2.00
09/07/2005,20:42,1129.75,1129.75,1129.75,1129.75,2,0,2.00
09/07/2005,20:43,1129.75,1129.75,1129.75,1129.75,1,0,1.00
09/07/2005,20:49,1129.75,1129.75,1129.75,1129.75,70,0,70.00
09/07/2005,20:50,1129.75,1129.75,1129.75,1129.75,26,0,26.00
09/07/2005,20:52,1129.50,1129.50,1129.50,1129.50,0,150,150.00
09/07/2005,20:54,1129.50,1129.50,1129.50,1129.50,0,50,50.00
09/07/2005,20:58,1129.75,1129.75,1129.75,1129.75,5,0,5.00
09/07/2005,21:02,1129.50,1129.50,1129.50,1129.50,0,16,16.00
09/07/2005,21:03,1129.75,1129.75,1129.75,1129.75,15,0,15.00
09/07/2005,21:05,1129.75,1129.75,1129.75,1129.75,1,0,1.00
09/07/2005,21:07,1129.75,1129.75,1129.50,1129.50,1,2,3.00
09/07/2005,21:08,1129.75,1129.75,1129.75,1129.75,11,0,11.00
09/07/2005,21:09,1129.75,1129.75,1129.75,1129.75,5,0,5.00
09/07/2005,21:11,1129.75,1129.75,1129.75,1129.75,10,0,10.00
09/07/2005,21:12,1129.50,1129.50,1129.50,1129.50,0,1,1.00
09/07/2005,21:13,1129.75,1129.75,1129.50,1129.50,2,1,3.00
09/07/2005,21:14,1129.75,1129.75,1129.75,1129.75,33,0,33.00
09/07/2005,21:15,1129.75,1129.75,1129.75,1129.75,1,0,1.00
09/07/2005,21:17,1129.75,1129.75,1129.50,1129.50,30,30,60.00
09/07/2005,21:18,1129.75,1129.75,1129.75,1129.75,11,0,11.00
09/07/2005,21:19,1129.75,1129.75,1129.50,1129.75,19,40,59.00
09/07/2005,21:20,1129.75,1129.75,1129.50,1129.75,16,30,46.00
09/07/2005,21:21,1129.75,1129.75,1129.75,1129.75,1,0,1.00
09/07/2005,21:22,1129.50,1129.50,1129.25,1129.50,11,76,87.00
09/07/2005,21:23,1129.50,1129.50,1129.50,1129.50,35,0,35.00
09/07/2005,21:24,1129.50,1129.50,1129.50,1129.50,2,0,2.00
09/07/2005,21:26,1129.75,1129.75,1129.75,1129.75,1,0,1.00
09/07/2005,21:27,1129.50,1129.50,1129.50,1129.50,0,21,21.00
09/07/2005,21:30,1129.50,1129.50,1129.50,1129.50,0,1,1.00
09/07/2005,21:32,1129.75,1129.75,1129.75,1129.75,1,0,1.00
09/07/2005,21:34,1129.50,1129.50,1129.50,1129.50,0,15,15.00
09/07/2005,21:35,1129.50,1129.50,1129.50,1129.50,0,35,35.00
09/07/2005,21:37,1129.50,1129.50,1129.50,1129.50,0,3,3.00
09/07/2005,21:38,1129.50,1129.50,1129.50,1129.50,0,3,3.00
09/07/2005,21:39,1129.50,1129.50,1129.50,1129.50,0,1,1.00
09/07/2005,21:42,1129.50,1129.50,1129.50,1129.50,0,10,10.00
09/07/2005,21:45,1129.50,1129.50,1129.50,1129.50,0,6,6.00
09/07/2005,21:46,1129.50,1129.50,1129.50,1129.50,0,1,1.00
09/07/2005,21:47,1129.50,1129.50,1129.50,1129.50,0,22,22.00
09/07/2005,21:49,1129.50,1129.50,1129.50,1129.50,0,5,5.00
09/07/2005,21:50,1129.50,1129.50,1129.50,1129.50,0,1,1.00
09/07/2005,21:52,1129.75,1129.75,1129.75,1129.75,1,0,1.00
09/07/2005,21:54,1129.75,1129.75,1129.75,1129.75,1,0,1.00
09/07/2005,21:55,1129.50,1129.50,1129.50,1129.50,0,5,5.00
09/07/2005,21:56,1129.50,1129.50,1129.50,1129.50,0,1,1.00
09/07/2005,21:57,1129.50,1129.50,1129.50,1129.50,0,2,2.00
09/07/2005,21:58,1129.50,1129.50,1129.50,1129.50,0,2,2.00
09/07/2005,21:59,1129.25,1129.25,1129.25,1129.25,0,1,1.00
09/07/2005,22:01,1129.50,1129.50,1129.50,1129.50,1,0,1.00
09/07/2005,22:02,1129.50,1129.50,1129.50,1129.50,34,0,34.00
09/07/2005,22:03,1129.50,1129.50,1129.50,1129.50,11,0,11.00
09/07/2005,22:06,1129.50,1129.50,1129.50,1129.50,19,0,19.00
09/07/2005,22:07,1129.50,1129.50,1129.50,1129.50,8,0,8.00
09/07/2005,22:09,1129.25,1129.25,1129.25,1129.25,0,14,14.00
09/07/2005,22:14,1129.25,1129.25,1129.25,1129.25,0,2,2.00
09/07/2005,22:24,1129.25,1129.25,1129.25,1129.25,0,19,19.00
09/07/2005,22:26,1129.25,1129.25,1129.25,1129.25,0,5,5.00
09/07/2005,22:28,1129.50,1129.50,1129.50,1129.50,1,0,1.00
09/07/2005,22:33,1129.25,1129.25,1129.25,1129.25,0,37,37.00
09/07/2005,22:35,1129.25,1129.25,1129.25,1129.25,0,34,34.00
09/07/2005,22:36,1129.25,1129.25,1129.25,1129.25,0,10,10.00
09/07/2005,22:38,1129.25,1129.25,1129.25,1129.25,0,2,2.00
09/07/2005,22:39,1129.25,1129.25,1129.25,1129.25,0,1,1.00
09/07/2005,22:41,1129.25,1129.25,1129.25,1129.25,0,24,24.00
09/07/2005,22:42,1129.25,1129.25,1129.25,1129.25,0,2,2.00
09/07/2005,22:45,1129.25,1129.25,1129.25,1129.25,0,11,11.00
09/07/2005,22:46,1129.25,1129.25,1129.25,1129.25,0,2,2.00
09/07/2005,22:47,1129.25,1129.25,1129.25,1129.25,0,8,8.00
09/07/2005,22:49,1129.25,1129.25,1129.00,1129.00,0,26,26.00
09/07/2005,22:50,1129.25,1129.25,1129.25,1129.25,11,0,11.00
09/07/2005,22:53,1129.25,1129.25,1129.25,1129.25,1,0,1.00
09/07/2005,22:58,1129.25,1129.25,1129.25,1129.25,3,0,3.00
09/07/2005,23:01,1129.50,1129.50,1129.50,1129.50,16,0,16.00
09/07/2005,23:05,1129.50,1129.50,1129.50,1129.50,1,0,1.00
09/07/2005,23:06,1129.25,1129.25,1129.25,1129.25,0,14,14.00
09/07/2005,23:09,1129.50,1129.50,1129.50,1129.50,75,0,75.00
09/07/2005,23:10,1129.50,1129.50,1129.50,1129.50,2,0,2.00
09/07/2005,23:13,1129.50,1129.50,1129.50,1129.50,112,0,112.00
09/07/2005,23:14,1129.50,1129.75,1129.50,1129.75,51,0,51.00
09/07/2005,23:15,1129.50,1129.50,1129.50,1129.50,0,7,7.00
09/07/2005,23:17,1129.50,1129.75,1129.50,1129.75,1,15,16.00
09/07/2005,23:19,1129.50,1129.50,1129.50,1129.50,0,22,22.00
09/07/2005,23:21,1129.50,1129.50,1129.50,1129.50,0,71,71.00
09/07/2005,23:25,1129.25,1129.25,1129.25,1129.25,0,1,1.00
09/07/2005,23:28,1129.25,1129.25,1129.25,1129.25,0,2,2.00
09/07/2005,23:32,1129.25,1129.25,1129.25,1129.25,0,1,1.00
09/07/2005,23:46,1129.25,1129.25,1129.25,1129.25,0,2,2.00
09/07/2005,23:52,1129.25,1129.25,1129.25,1129.25,0,6,6.00
09/07/2005,23:54,1129.25,1129.25,1129.25,1129.25,0,3,3.00
09/07/2005,23:57,1129.50,1129.50,1129.50,1129.50,1,0,1.00
09/07/2005,23:58,1129.50,1129.50,1129.50,1129.50,2,0,2.00
09/07/2005,23:59,1129.50,1129.50,1129.50,1129.50,2,0,2.00
09/08/2005,00:01,1129.25,1129.25,1129.25,1129.25,0,14,14.00
09/08/2005,00:03,1129.50,1129.50,1129.50,1129.50,1,0,1.00
09/08/2005,00:04,1129.50,1129.50,1129.50,1129.50,97,0,97.00
09/08/2005,00:05,1129.50,1129.50,1129.50,1129.50,6,0,6.00
09/08/2005,00:08,1129.25,1129.25,1129.25,1129.25,0,1,1.00
09/08/2005,00:09,1129.25,1129.25,1129.25,1129.25,0,30,30.00
09/08/2005,00:10,1129.25,1129.25,1129.25,1129.25,0,10,10.00
09/08/2005,00:11,1129.25,1129.25,1129.25,1129.25,0,10,10.00
09/08/2005,00:15,1129.50,1129.50,1129.25,1129.25,2,10,12.00
09/08/2005,00:16,1129.25,1129.25,1129.25,1129.25,0,18,18.00
09/08/2005,00:17,1129.25,1129.25,1129.25,1129.25,0,2,2.00
09/08/2005,00:20,1129.25,1129.25,1129.25,1129.25,0,1,1.00
09/08/2005,00:21,1129.25,1129.25,1129.25,1129.25,0,6,6.00
09/08/2005,00:22,1129.25,1129.25,1129.00,1129.00,0,214,214.00
09/08/2005,00:23,1129.00,1129.00,1129.00,1129.00,0,30,30.00
09/08/2005,00:24,1129.00,1129.00,1128.75,1129.00,2,92,94.00
09/08/2005,00:25,1129.00,1129.00,1128.50,1128.75,10,229,239.00
09/08/2005,00:26,1128.50,1128.50,1128.50,1128.50,0,20,20.00
09/08/2005,00:27,1128.75,1128.75,1128.75,1128.75,86,0,86.00
09/08/2005,00:28,1128.75,1128.75,1128.75,1128.75,72,0,72.00
09/08/2005,00:29,1128.75,1128.75,1128.75,1128.75,39,0,39.00
09/08/2005,00:32,1128.75,1128.75,1128.75,1128.75,2,0,2.00
09/08/2005,00:33,1128.75,1128.75,1128.75,1128.75,5,0,5.00
09/08/2005,00:35,1128.75,1128.75,1128.75,1128.75,17,0,17.00
09/08/2005,00:36,1128.75,1128.75,1128.75,1128.75,15,0,15.00
09/08/2005,00:37,1128.75,1128.75,1128.75,1128.75,1,0,1.00
09/08/2005,00:40,1128.75,1128.75,1128.75,1128.75,2,0,2.00
09/08/2005,00:41,1128.75,1128.75,1128.75,1128.75,1,0,1.00
09/08/2005,00:43,1128.75,1128.75,1128.75,1128.75,7,0,7.00
09/08/2005,00:44,1128.75,1128.75,1128.75,1128.75,1,0,1.00
09/08/2005,00:50,1128.75,1128.75,1128.75,1128.75,2,0,2.00
09/08/2005,00:51,1128.75,1128.75,1128.75,1128.75,1,0,1.00
09/08/2005,00:52,1128.75,1128.75,1128.75,1128.75,15,0,15.00
09/08/2005,00:53,1128.75,1128.75,1128.75,1128.75,2,0,2.00
09/08/2005,00:54,1128.75,1128.75,1128.75,1128.75,2,0,2.00
09/08/2005,00:57,1128.75,1128.75,1128.75,1128.75,2,0,2.00
09/08/2005,00:58,1128.75,1128.75,1128.75,1128.75,103,0,103.00
09/08/2005,01:00,1128.75,1128.75,1128.75,1128.75,2,0,2.00
09/08/2005,01:02,1128.75,1128.75,1128.75,1128.75,14,0,14.00
09/08/2005,01:03,1129.00,1129.00,1129.00,1129.00,2,0,2.00
09/08/2005,01:04,1129.00,1129.00,1129.00,1129.00,82,0,82.00
09/08/2005,01:10,1129.00,1129.00,1129.00,1129.00,3,0,3.00
09/08/2005,01:11,1129.00,1129.25,1129.00,1129.25,59,0,59.00
09/08/2005,01:14,1129.25,1129.25,1129.25,1129.25,4,0,4.00
09/08/2005,01:15,1129.25,1129.25,1129.25,1129.25,1,0,1.00
09/08/2005,01:16,1129.25,1129.25,1129.25,1129.25,2,0,2.00
09/08/2005,01:20,1129.25,1129.25,1129.25,1129.25,51,0,51.00
09/08/2005,01:23,1129.25,1129.50,1129.25,1129.50,65,0,65.00
09/08/2005,01:25,1129.50,1129.50,1129.50,1129.50,5,0,5.00
09/08/2005,01:27,1129.50,1129.50,1129.50,1129.50,10,0,10.00
09/08/2005,01:28,1129.25,1129.25,1129.25,1129.25,0,3,3.00
09/08/2005,01:29,1129.25,1129.25,1129.25,1129.25,0,7,7.00
09/08/2005,01:30,1129.25,1129.25,1129.25,1129.25,0,10,10.00
09/08/2005,01:31,1129.25,1129.25,1129.25,1129.25,0,32,32.00
09/08/2005,01:32,1129.25,1129.25,1129.25,1129.25,0,31,31.00
09/08/2005,01:34,1129.25,1129.25,1129.00,1129.00,0,11,11.00
09/08/2005,01:36,1129.25,1129.25,1129.25,1129.25,1,0,1.00
09/08/2005,01:37,1129.25,1129.25,1129.00,1129.00,5,5,10.00
09/08/2005,01:38,1129.00,1129.25,1129.00,1129.25,1,1,2.00
09/08/2005,01:39,1129.00,1129.00,1129.00,1129.00,0,2,2.00
09/08/2005,01:40,1129.25,1129.25,1129.00,1129.25,3,3,6.00
09/08/2005,01:42,1129.25,1129.25,1129.25,1129.25,24,0,24.00
09/08/2005,01:43,1129.25,1129.25,1129.25,1129.25,26,0,26.00
09/08/2005,01:44,1129.25,1129.25,1129.25,1129.25,5,0,5.00
09/08/2005,01:45,1129.25,1129.25,1129.25,1129.25,8,0,8.00
09/08/2005,01:47,1129.25,1129.25,1129.25,1129.25,2,0,2.00
09/08/2005,01:48,1129.50,1129.50,1129.50,1129.50,2,0,2.00
09/08/2005,01:49,1129.50,1129.50,1129.50,1129.50,75,0,75.00
09/08/2005,01:50,1129.50,1129.50,1129.50,1129.50,36,0,36.00
09/08/2005,01:51,1129.50,1129.50,1129.50,1129.50,9,0,9.00
09/08/2005,01:52,1129.50,1129.50,1129.50,1129.50,46,0,46.00
09/08/2005,01:53,1129.75,1129.75,1129.75,1129.75,110,0,110.00
09/08/2005,01:54,1129.75,1129.75,1129.25,1129.50,49,28,77.00
09/08/2005,01:55,1129.50,1129.50,1129.50,1129.50,35,0,35.00
09/08/2005,01:56,1129.75,1129.75,1129.75,1129.75,3,0,3.00
09/08/2005,01:59,1129.75,1129.75,1129.50,1129.50,23,1,24.00
09/08/2005,02:00,1129.75,1129.75,1129.75,1129.75,50,0,50.00
09/08/2005,02:01,1130.00,1130.00,1130.00,1130.00,283,0,283.00
09/08/2005,02:02,1129.75,1130.00,1129.75,1130.00,3,2,5.00
09/08/2005,02:03,1129.75,1129.75,1129.75,1129.75,0,41,41.00
09/08/2005,02:05,1130.00,1130.00,1130.00,1130.00,30,0,30.00
09/08/2005,02:06,1130.00,1130.00,1129.25,1129.50,109,119,228.00
09/08/2005,02:07,1129.50,1129.50,1129.50,1129.50,30,0,30.00
09/08/2005,02:08,1129.50,1129.75,1129.50,1129.75,7,0,7.00
09/08/2005,02:09,1129.50,1129.50,1129.50,1129.50,0,14,14.00
09/08/2005,02:10,1129.75,1129.75,1129.25,1129.25,1,101,102.00
09/08/2005,02:11,1129.25,1129.25,1129.25,1129.25,0,63,63.00
09/08/2005,02:12,1129.25,1129.25,1129.25,1129.25,0,4,4.00
09/08/2005,02:13,1129.50,1129.50,1129.50,1129.50,35,0,35.00
09/08/2005,02:14,1129.50,1129.50,1129.25,1129.25,17,14,31.00
09/08/2005,02:15,1129.50,1129.50,1129.50,1129.50,16,0,16.00
09/08/2005,02:16,1129.50,1129.50,1129.50,1129.50,37,0,37.00
09/08/2005,02:17,1129.50,1129.75,1129.50,1129.50,21,8,29.00
09/08/2005,02:18,1129.50,1129.75,1129.50,1129.75,10,1,11.00
09/08/2005,02:19,1129.75,1129.75,1129.75,1129.75,1,0,1.00
09/08/2005,02:20,1129.75,1130.25,1129.75,1130.25,196,6,202.00
09/08/2005,02:21,1130.00,1130.00,1129.75,1130.00,56,49,105.00
09/08/2005,02:23,1130.00,1130.50,1130.00,1130.25,145,10,155.00
09/08/2005,02:24,1130.00,1130.00,1130.00,1130.00,0,17,17.00
09/08/2005,02:25,1130.00,1130.00,1129.75,1129.75,0,47,47.00
09/08/2005,02:26,1130.00,1130.00,1129.75,1129.75,1,61,62.00
09/08/2005,02:28,1129.50,1129.50,1129.50,1129.50,0,7,7.00
09/08/2005,02:29,1129.50,1129.50,1129.50,1129.50,0,48,48.00
09/08/2005,02:30,1129.50,1129.50,1129.25,1129.25,0,31,31.00
09/08/2005,02:31,1129.50,1129.50,1129.50,1129.50,8,0,8.00
09/08/2005,02:32,1129.25,1129.50,1129.25,1129.50,35,6,41.00
09/08/2005,02:33,1129.50,1129.75,1129.25,1129.50,32,8,40.00
09/08/2005,02:34,1129.50,1129.50,1129.25,1129.50,23,1,24.00
09/08/2005,02:35,1129.25,1129.25,1129.25,1129.25,0,6,6.00
09/08/2005,02:36,1129.50,1129.50,1129.50,1129.50,1,0,1.00
09/08/2005,02:38,1129.50,1129.50,1129.50,1129.50,57,0,57.00
09/08/2005,02:39,1129.50,1129.50,1129.50,1129.50,12,0,12.00
09/08/2005,02:40,1129.25,1129.25,1129.00,1129.25,7,86,93.00
09/08/2005,02:41,1129.25,1129.25,1128.75,1128.75,12,47,59.00
09/08/2005,02:42,1129.00,1129.00,1128.75,1128.75,5,6,11.00
09/08/2005,02:43,1128.75,1129.00,1128.75,1129.00,2,35,37.00
09/08/2005,02:44,1129.00,1129.00,1129.00,1129.00,89,0,89.00
09/08/2005,02:45,1129.00,1129.00,1129.00,1129.00,72,0,72.00
09/08/2005,02:46,1129.00,1129.00,1128.75,1128.75,88,97,185.00
09/08/2005,02:47,1128.75,1128.75,1128.75,1128.75,0,35,35.00
09/08/2005,02:48,1128.75,1128.75,1128.75,1128.75,0,5,5.00
09/08/2005,02:49,1129.00,1129.25,1129.00,1129.25,100,0,100.00
09/08/2005,02:50,1129.00,1129.00,1128.75,1128.75,0,8,8.00
09/08/2005,02:51,1129.00,1129.00,1129.00,1129.00,2,0,2.00
09/08/2005,02:52,1128.75,1129.25,1128.75,1129.00,68,7,75.00
09/08/2005,02:53,1129.00,1129.00,1128.75,1128.75,0,9,9.00
09/08/2005,02:54,1128.75,1128.75,1128.50,1128.75,26,87,113.00
09/08/2005,02:55,1128.75,1128.75,1128.75,1128.75,1,0,1.00
09/08/2005,02:56,1128.75,1128.75,1128.75,1128.75,14,0,14.00
09/08/2005,02:57,1128.50,1128.75,1128.50,1128.50,1,48,49.00
09/08/2005,02:58,1128.50,1128.50,1128.50,1128.50,0,25,25.00
09/08/2005,02:59,1128.75,1128.75,1128.50,1128.50,10,6,16.00
09/08/2005,03:00,1128.75,1128.75,1128.75,1128.75,100,0,100.00
09/08/2005,03:01,1129.00,1129.00,1128.75,1128.75,1,26,27.00
09/08/2005,03:02,1129.00,1129.00,1129.00,1129.00,25,0,25.00
09/08/2005,03:03,1128.75,1129.00,1128.75,1129.00,3,2,5.00
09/08/2005,03:04,1128.75,1128.75,1128.50,1128.75,3,67,70.00
09/08/2005,03:05,1128.75,1129.00,1128.75,1129.00,105,200,305.00
09/08/2005,03:06,1128.75,1128.75,1128.75,1128.75,0,127,127.00
09/08/2005,03:07,1129.00,1129.00,1129.00,1129.00,4,0,4.00
09/08/2005,03:10,1128.75,1128.75,1128.75,1128.75,0,7,7.00
09/08/2005,03:12,1129.00,1129.00,1129.00,1129.00,1,0,1.00
09/08/2005,03:13,1129.00,1129.00,1129.00,1129.00,1,0,1.00
09/08/2005,03:14,1128.75,1128.75,1128.75,1128.75,0,21,21.00
09/08/2005,03:16,1128.75,1128.75,1128.75,1128.75,0,11,11.00
09/08/2005,03:17,1128.75,1128.75,1128.75,1128.75,0,17,17.00
09/08/2005,03:18,1129.00,1129.00,1128.75,1128.75,4,23,27.00
09/08/2005,03:19,1128.50,1128.50,1128.50,1128.50,0,10,10.00
09/08/2005,03:20,1128.75,1129.00,1128.50,1128.50,50,31,81.00
09/08/2005,03:21,1128.50,1128.50,1128.50,1128.50,0,10,10.00
09/08/2005,03:22,1128.50,1129.50,1128.25,1129.50,740,470,1210.00
09/08/2005,03:23,1129.25,1129.50,1129.00,1129.00,10,58,68.00
09/08/2005,03:24,1129.00,1129.25,1129.00,1129.00,6,28,34.00
09/08/2005,03:25,1129.00,1129.25,1129.00,1129.00,2,36,38.00
09/08/2005,03:26,1128.75,1128.75,1128.75,1128.75,0,6,6.00
09/08/2005,03:27,1129.00,1129.00,1129.00,1129.00,60,0,60.00
09/08/2005,03:28,1129.00,1129.00,1129.00,1129.00,22,0,22.00
09/08/2005,03:29,1129.00,1129.25,1129.00,1129.00,7,4,11.00
09/08/2005,03:30,1128.75,1129.00,1128.75,1129.00,6,5,11.00
09/08/2005,03:31,1128.75,1128.75,1128.75,1128.75,0,1,1.00
09/08/2005,03:32,1128.75,1129.00,1128.75,1129.00,2,6,8.00
09/08/2005,03:33,1129.00,1129.25,1129.00,1129.25,30,0,30.00
09/08/2005,03:34,1128.75,1129.00,1128.75,1129.00,1,1,2.00
09/08/2005,03:35,1129.00,1129.00,1128.75,1128.75,2,23,25.00
09/08/2005,03:36,1129.25,1129.25,1129.00,1129.00,3,6,9.00
09/08/2005,03:39,1129.00,1129.00,1129.00,1129.00,0,6,6.00
09/08/2005,03:40,1129.25,1129.25,1129.00,1129.00,7,3,10.00
09/08/2005,03:41,1129.25,1129.25,1129.25,1129.25,2,0,2.00
09/08/2005,03:42,1129.00,1129.00,1129.00,1129.00,0,5,5.00
09/08/2005,03:44,1129.00,1129.00,1129.00,1129.00,0,5,5.00
09/08/2005,03:46,1129.00,1129.00,1129.00,1129.00,0,6,6.00
09/08/2005,03:47,1129.25,1129.25,1129.25,1129.25,66,0,66.00
09/08/2005,03:49,1129.25,1129.25,1129.25,1129.25,11,0,11.00
09/08/2005,03:50,1129.25,1129.50,1129.25,1129.50,7,0,7.00
09/08/2005,03:51,1129.25,1129.25,1129.25,1129.25,0,14,14.00
09/08/2005,03:53,1129.00,1129.00,1129.00,1129.00,0,4,4.00
09/08/2005,03:54,1129.00,1129.00,1128.75,1128.75,23,50,73.00
09/08/2005,03:55,1128.75,1129.00,1128.75,1129.00,1,1,2.00
09/08/2005,03:56,1129.00,1129.00,1129.00,1129.00,18,0,18.00
09/08/2005,03:57,1129.00,1129.00,1128.50,1128.75,9,153,162.00
09/08/2005,03:58,1129.00,1129.00,1129.00,1129.00,105,0,105.00
09/08/2005,03:59,1129.00,1129.00,1129.00,1129.00,6,0,6.00
09/08/2005,04:05,1129.25,1129.25,1129.25,1129.25,1,0,1.00
09/08/2005,04:06,1129.00,1129.00,1129.00,1129.00,0,23,23.00
09/08/2005,04:07,1129.25,1129.25,1129.00,1129.00,8,1,9.00
09/08/2005,04:08,1129.00,1129.00,1129.00,1129.00,0,38,38.00
09/08/2005,04:09,1128.75,1128.75,1128.75,1128.75,0,53,53.00
09/08/2005,04:10,1128.75,1128.75,1128.50,1128.75,24,3,27.00
09/08/2005,04:11,1128.75,1128.75,1128.50,1128.50,10,35,45.00
09/08/2005,04:12,1128.50,1128.75,1128.50,1128.75,1,4,5.00
09/08/2005,04:14,1128.75,1128.75,1128.75,1128.75,2,0,2.00
09/08/2005,04:16,1128.75,1128.75,1128.75,1128.75,3,0,3.00
09/08/2005,04:17,1128.50,1128.50,1128.50,1128.50,0,1,1.00
09/08/2005,04:18,1128.50,1128.75,1128.50,1128.75,2,2,4.00
09/08/2005,04:19,1128.75,1128.75,1128.75,1128.75,3,0,3.00
09/08/2005,04:21,1128.50,1128.50,1128.50,1128.50,0,1,1.00
09/08/2005,04:24,1128.75,1128.75,1128.75,1128.75,1,0,1.00
09/08/2005,04:26,1128.50,1128.50,1128.50,1128.50,0,6,6.00
09/08/2005,04:27,1128.50,1128.75,1128.50,1128.75,4,24,28.00
09/08/2005,04:28,1128.75,1128.75,1128.75,1128.75,102,0,102.00
09/08/2005,04:29,1128.75,1128.75,1128.75,1128.75,52,0,52.00
09/08/2005,04:30,1128.75,1129.00,1128.75,1129.00,8,0,8.00
09/08/2005,04:31,1129.00,1129.00,1128.75,1129.00,134,20,154.00
09/08/2005,04:32,1129.00,1129.00,1129.00,1129.00,14,0,14.00
09/08/2005,04:33,1129.00,1129.25,1129.00,1129.25,32,0,32.00
09/08/2005,04:34,1129.00,1129.00,1128.75,1129.00,6,38,44.00
09/08/2005,04:35,1129.25,1129.25,1129.00,1129.00,1,18,19.00
09/08/2005,04:37,1129.00,1129.00,1129.00,1129.00,0,134,134.00
09/08/2005,04:39,1129.00,1129.00,1129.00,1129.00,0,3,3.00
09/08/2005,04:40,1128.75,1128.75,1128.75,1128.75,0,27,27.00
09/08/2005,04:41,1128.75,1128.75,1128.75,1128.75,0,28,28.00
09/08/2005,04:42,1128.75,1128.75,1128.75,1128.75,0,1,1.00
09/08/2005,04:44,1129.00,1129.00,1128.75,1129.00,10,25,35.00
09/08/2005,04:46,1129.00,1129.00,1129.00,1129.00,51,0,51.00
09/08/2005,04:48,1129.00,1129.25,1129.00,1129.00,23,1,24.00
09/08/2005,04:49,1129.00,1129.00,1129.00,1129.00,0,29,29.00
09/08/2005,04:50,1129.00,1129.00,1129.00,1129.00,0,6,6.00
09/08/2005,04:52,1129.00,1129.00,1129.00,1129.00,0,22,22.00
09/08/2005,04:53,1129.00,1129.00,1129.00,1129.00,0,19,19.00
09/08/2005,04:54,1129.00,1129.00,1129.00,1129.00,0,20,20.00
09/08/2005,04:55,1129.00,1129.25,1129.00,1129.25,13,5,18.00
09/08/2005,04:57,1129.00,1129.25,1129.00,1129.25,2,8,10.00
09/08/2005,05:00,1129.00,1129.25,1129.00,1129.00,9,2,11.00
09/08/2005,05:01,1128.75,1128.75,1128.75,1128.75,0,1,1.00
09/08/2005,05:03,1129.00,1129.25,1129.00,1129.25,27,0,27.00
09/08/2005,05:04,1129.00,1129.00,1129.00,1129.00,0,10,10.00
09/08/2005,05:05,1129.00,1129.00,1129.00,1129.00,0,15,15.00
09/08/2005,05:06,1129.00,1129.00,1129.00,1129.00,0,1,1.00
09/08/2005,05:07,1129.00,1129.00,1129.00,1129.00,0,1,1.00
09/08/2005,05:08,1129.00,1129.00,1129.00,1129.00,0,6,6.00
09/08/2005,05:09,1129.25,1129.25,1129.25,1129.25,1,0,1.00
09/08/2005,05:10,1129.00,1129.00,1129.00,1129.00,0,2,2.00
09/08/2005,05:11,1129.00,1129.00,1129.00,1129.00,0,2,2.00
09/08/2005,05:13,1128.75,1129.00,1128.75,1128.75,7,47,54.00
09/08/2005,05:15,1128.75,1129.00,1128.75,1129.00,1,1,2.00
09/08/2005,05:18,1128.75,1129.00,1128.75,1129.00,1,40,41.00
09/08/2005,05:25,1129.00,1129.00,1129.00,1129.00,178,0,178.00
09/08/2005,05:27,1129.00,1129.00,1129.00,1129.00,2,0,2.00
09/08/2005,05:28,1129.00,1129.00,1129.00,1129.00,1,0,1.00
09/08/2005,05:30,1129.25,1129.25,1129.25,1129.25,1,0,1.00
09/08/2005,05:32,1129.00,1129.00,1129.00,1129.00,0,1,1.00
09/08/2005,05:33,1129.25,1129.25,1129.25,1129.25,235,0,235.00
09/08/2005,05:35,1129.25,1129.25,1129.25,1129.25,1,0,1.00
09/08/2005,05:36,1129.25,1129.50,1129.25,1129.25,19,2,21.00
09/08/2005,05:41,1129.25,1129.25,1129.25,1129.25,0,8,8.00
09/08/2005,05:42,1129.25,1129.25,1129.25,1129.25,0,108,108.00
09/08/2005,05:45,1129.25,1129.25,1129.00,1129.00,0,5,5.00
09/08/2005,05:47,1129.00,1129.00,1129.00,1129.00,0,50,50.00
09/08/2005,05:48,1129.00,1129.00,1129.00,1129.00,0,2,2.00
09/08/2005,05:49,1129.00,1129.00,1129.00,1129.00,0,1,1.00
09/08/2005,05:50,1129.00,1129.00,1129.00,1129.00,0,22,22.00
09/08/2005,05:52,1129.00,1129.00,1129.00,1129.00,0,1,1.00
09/08/2005,05:54,1129.00,1129.00,1129.00,1129.00,0,1,1.00
09/08/2005,05:55,1128.75,1128.75,1128.75,1128.75,0,4,4.00
09/08/2005,05:56,1129.00,1129.00,1128.75,1128.75,1,24,25.00
09/08/2005,05:59,1129.00,1129.00,1129.00,1129.00,15,0,15.00
09/08/2005,06:01,1129.25,1129.25,1129.25,1129.25,1,0,1.00
09/08/2005,06:02,1129.00,1129.00,1129.00,1129.00,0,10,10.00
09/08/2005,06:04,1129.00,1129.00,1129.00,1129.00,0,1,1.00
09/08/2005,06:05,1129.00,1129.50,1129.00,1129.00,166,98,264.00
09/08/2005,06:06,1129.00,1129.00,1129.00,1129.00,0,6,6.00
09/08/2005,06:07,1129.00,1129.25,1129.00,1129.25,4,1,5.00
09/08/2005,06:08,1129.00,1129.00,1129.00,1129.00,0,14,14.00
09/08/2005,06:09,1129.00,1129.00,1128.75,1128.75,0,17,17.00
09/08/2005,06:10,1129.00,1129.00,1129.00,1129.00,28,0,28.00
09/08/2005,06:11,1128.75,1128.75,1128.50,1128.75,107,160,267.00
09/08/2005,06:13,1128.75,1128.75,1128.50,1128.50,10,90,100.00
09/08/2005,06:15,1128.75,1128.75,1128.50,1128.50,8,82,90.00
09/08/2005,06:16,1128.25,1128.50,1128.25,1128.50,35,32,67.00
09/08/2005,06:17,1128.50,1128.50,1128.50,1128.50,18,0,18.00
09/08/2005,06:18,1128.50,1128.50,1128.25,1128.25,25,1,26.00
09/08/2005,06:19,1128.50,1128.50,1128.25,1128.50,37,2,39.00
09/08/2005,06:20,1128.50,1128.75,1128.50,1128.50,37,28,65.00
09/08/2005,06:21,1128.50,1128.50,1128.50,1128.50,0,1,1.00
09/08/2005,06:22,1128.50,1128.50,1128.50,1128.50,0,2,2.00
09/08/2005,06:23,1128.50,1128.75,1128.50,1128.50,3,11,14.00
09/08/2005,06:24,1128.50,1128.50,1128.25,1128.25,0,224,224.00
09/08/2005,06:25,1128.50,1128.50,1128.25,1128.25,4,31,35.00
09/08/2005,06:26,1128.25,1128.25,1128.25,1128.25,0,20,20.00
09/08/2005,06:27,1128.50,1128.50,1128.25,1128.50,10,2,12.00
09/08/2005,06:28,1128.25,1128.25,1128.25,1128.25,0,25,25.00
09/08/2005,06:30,1128.25,1128.25,1128.25,1128.25,0,91,91.00
09/08/2005,06:31,1128.25,1128.25,1128.00,1128.25,9,20,29.00
09/08/2005,06:32,1128.00,1128.00,1128.00,1128.00,0,1,1.00
09/08/2005,06:33,1128.25,1128.25,1128.25,1128.25,30,0,30.00
09/08/2005,06:34,1128.25,1128.25,1128.00,1128.25,114,1,115.00
09/08/2005,06:35,1128.25,1128.50,1128.00,1128.00,26,60,86.00
09/08/2005,06:36,1128.00,1128.00,1128.00,1128.00,0,1,1.00
09/08/2005,06:37,1128.00,1128.00,1128.00,1128.00,0,60,60.00
09/08/2005,06:38,1128.25,1128.25,1128.25,1128.25,48,0,48.00
09/08/2005,06:39,1128.25,1128.25,1128.00,1128.00,1,50,51.00
09/08/2005,06:40,1128.00,1128.25,1128.00,1128.25,75,30,105.00
09/08/2005,06:41,1128.50,1128.50,1127.75,1128.00,6,236,242.00
09/08/2005,06:42,1128.00,1128.00,1128.00,1128.00,142,0,142.00
09/08/2005,06:43,1128.00,1128.00,1127.75,1127.75,92,1,93.00
09/08/2005,06:44,1128.00,1128.00,1128.00,1128.00,2,0,2.00
09/08/2005,06:45,1128.00,1128.00,1128.00,1128.00,67,0,67.00
09/08/2005,06:46,1128.00,1128.00,1127.75,1127.75,36,251,287.00
09/08/2005,06:47,1128.00,1128.00,1127.75,1127.75,53,1,54.00
09/08/2005,06:48,1128.00,1128.00,1128.00,1128.00,3,0,3.00
09/08/2005,06:49,1128.00,1128.00,1127.75,1128.00,6,1,7.00
09/08/2005,06:50,1128.00,1128.00,1128.00,1128.00,11,0,11.00
09/08/2005,06:51,1128.00,1128.00,1128.00,1128.00,2,0,2.00
09/08/2005,06:52,1128.00,1128.25,1127.75,1128.00,105,26,131.00
09/08/2005,06:53,1128.00,1128.00,1128.00,1128.00,20,0,20.00
09/08/2005,06:54,1128.00,1128.00,1128.00,1128.00,51,0,51.00
09/08/2005,06:55,1128.00,1128.25,1128.00,1128.25,69,0,69.00
09/08/2005,06:56,1128.00,1128.00,1128.00,1128.00,0,3,3.00
09/08/2005,06:57,1128.25,1128.25,1128.00,1128.00,2,3,5.00
09/08/2005,06:58,1128.25,1128.25,1128.00,1128.00,1,3,4.00
09/08/2005,06:59,1128.00,1128.00,1128.00,1128.00,0,122,122.00
09/08/2005,07:00,1128.00,1128.25,1127.75,1128.00,46,49,95.00
09/08/2005,07:01,1128.25,1128.25,1128.25,1128.25,1,0,1.00
09/08/2005,07:02,1128.00,1128.25,1128.00,1128.25,1,100,101.00
09/08/2005,07:03,1128.25,1128.25,1128.00,1128.25,26,10,36.00
09/08/2005,07:04,1128.25,1128.25,1128.00,1128.25,105,1,106.00
09/08/2005,07:05,1128.25,1128.50,1128.00,1128.25,61,19,80.00
09/08/2005,07:06,1128.50,1128.50,1128.00,1128.00,2,28,30.00
09/08/2005,07:07,1128.25,1128.25,1128.25,1128.25,28,0,28.00
09/08/2005,07:08,1128.25,1128.50,1128.00,1128.50,120,5,125.00
09/08/2005,07:09,1128.25,1128.25,1128.00,1128.25,24,60,84.00
09/08/2005,07:10,1128.50,1128.50,1128.25,1128.25,1,14,15.00
09/08/2005,07:12,1128.25,1128.25,1128.25,1128.25,0,26,26.00
09/08/2005,07:13,1128.00,1128.25,1128.00,1128.25,1,20,21.00
09/08/2005,07:14,1128.25,1128.25,1128.25,1128.25,1,0,1.00
09/08/2005,07:15,1128.00,1128.00,1128.00,1128.00,0,2,2.00
09/08/2005,07:16,1128.00,1128.50,1128.00,1128.25,102,78,180.00
09/08/2005,07:17,1128.50,1128.50,1128.25,1128.50,63,2,65.00
09/08/2005,07:18,1128.50,1128.50,1128.25,1128.25,22,27,49.00
09/08/2005,07:19,1128.50,1128.50,1128.25,1128.50,3,10,13.00
09/08/2005,07:20,1128.50,1128.50,1128.25,1128.25,30,1,31.00
09/08/2005,07:21,1128.50,1128.50,1128.50,1128.50,24,0,24.00
09/08/2005,07:22,1128.50,1128.50,1128.50,1128.50,94,0,94.00
09/08/2005,07:23,1128.50,1128.50,1128.25,1128.25,42,26,68.00
09/08/2005,07:24,1128.50,1128.50,1128.50,1128.50,10,0,10.00
09/08/2005,07:25,1128.25,1128.50,1128.25,1128.25,50,131,181.00
09/08/2005,07:26,1128.50,1128.50,1128.50,1128.50,149,0,149.00
09/08/2005,07:27,1128.50,1128.50,1128.25,1128.25,3,38,41.00
09/08/2005,07:28,1128.25,1128.25,1128.25,1128.25,0,12,12.00
09/08/2005,07:29,1128.25,1128.50,1128.25,1128.25,22,8,30.00
09/08/2005,07:30,1128.25,1128.50,1128.00,1128.25,6,89,95.00
09/08/2005,07:31,1128.00,1128.50,1128.00,1128.50,200,13,213.00
09/08/2005,07:32,1128.50,1129.00,1128.50,1129.00,435,185,620.00
09/08/2005,07:33,1128.75,1128.75,1128.75,1128.75,0,83,83.00
09/08/2005,07:34,1129.00,1129.00,1128.50,1128.50,2,48,50.00
09/08/2005,07:35,1128.50,1128.50,1128.50,1128.50,0,160,160.00
09/08/2005,07:36,1128.50,1128.50,1128.25,1128.25,0,5,5.00
09/08/2005,07:37,1128.25,1128.50,1128.00,1128.00,2,321,323.00
09/08/2005,07:38,1128.00,1128.25,1128.00,1128.00,2,6,8.00
09/08/2005,07:39,1128.25,1128.25,1128.00,1128.25,46,2,48.00
09/08/2005,07:40,1128.25,1128.25,1128.00,1128.00,17,1,18.00
09/08/2005,07:41,1128.25,1128.25,1128.00,1128.00,1,3,4.00
09/08/2005,07:42,1128.00,1128.25,1128.00,1128.25,158,2,160.00
09/08/2005,07:43,1128.50,1128.50,1128.25,1128.25,6,13,19.00
09/08/2005,07:44,1128.25,1128.25,1128.00,1128.25,9,277,286.00
09/08/2005,07:45,1128.25,1128.25,1128.00,1128.25,5,1,6.00
09/08/2005,07:46,1128.25,1128.25,1128.00,1128.00,9,285,294.00
09/08/2005,07:47,1128.00,1128.25,1127.75,1128.00,56,100,156.00
09/08/2005,07:48,1128.00,1128.00,1127.75,1127.75,57,19,76.00
09/08/2005,07:49,1128.00,1128.00,1128.00,1128.00,37,0,37.00
09/08/2005,07:50,1128.00,1128.00,1128.00,1128.00,169,0,169.00
09/08/2005,07:51,1127.75,1128.00,1127.75,1128.00,144,5,149.00
09/08/2005,07:52,1128.25,1128.25,1128.25,1128.25,177,0,177.00
09/08/2005,07:53,1128.00,1128.00,1128.00,1128.00,0,14,14.00
09/08/2005,07:54,1128.00,1128.25,1128.00,1128.00,9,189,198.00
09/08/2005,07:55,1128.00,1128.00,1127.75,1128.00,115,32,147.00
09/08/2005,07:56,1128.00,1128.25,1128.00,1128.25,78,0,78.00
09/08/2005,07:57,1128.00,1128.25,1128.00,1128.25,4,10,14.00
09/08/2005,07:58,1128.00,1128.00,1128.00,1128.00,0,4,4.00
09/08/2005,07:59,1128.00,1128.00,1127.75,1127.75,5,190,195.00
09/08/2005,08:00,1127.75,1128.00,1127.75,1128.00,22,10,32.00
09/08/2005,08:01,1127.75,1127.75,1127.75,1127.75,0,46,46.00
09/08/2005,08:02,1128.00,1128.00,1128.00,1128.00,36,0,36.00
09/08/2005,08:03,1128.00,1128.25,1128.00,1128.00,279,1,280.00
09/08/2005,08:04,1128.25,1128.50,1127.75,1128.00,53,346,399.00
09/08/2005,08:05,1128.00,1128.00,1127.50,1127.75,31,333,364.00
09/08/2005,08:06,1128.00,1128.00,1127.75,1127.75,18,56,74.00
09/08/2005,08:07,1127.75,1128.00,1127.50,1127.75,295,565,860.00
09/08/2005,08:08,1128.00,1128.00,1127.75,1127.75,82,20,102.00
09/08/2005,08:09,1128.00,1128.00,1128.00,1128.00,5,0,5.00
09/08/2005,08:10,1128.00,1128.00,1127.75,1127.75,2,3,5.00
09/08/2005,08:11,1128.00,1128.00,1127.75,1128.00,59,25,84.00
09/08/2005,08:12,1128.00,1128.50,1128.00,1128.50,329,0,329.00
09/08/2005,08:13,1128.25,1128.50,1128.25,1128.25,7,2,9.00
09/08/2005,08:14,1128.50,1128.50,1128.50,1128.50,91,0,91.00
09/08/2005,08:15,1128.50,1128.50,1128.25,1128.25,9,7,16.00
09/08/2005,08:16,1128.50,1128.50,1128.25,1128.25,1,242,243.00
09/08/2005,08:17,1128.25,1128.50,1128.25,1128.25,1,25,26.00
09/08/2005,08:18,1128.25,1128.50,1128.25,1128.25,1,66,67.00
09/08/2005,08:19,1128.25,1128.25,1128.00,1128.25,8,18,26.00
09/08/2005,08:20,1128.25,1128.50,1128.25,1128.50,30,0,30.00
09/08/2005,08:21,1128.50,1128.50,1128.50,1128.50,53,0,53.00
09/08/2005,08:22,1128.50,1128.50,1128.25,1128.25,51,1,52.00
09/08/2005,08:23,1128.50,1128.50,1128.25,1128.25,2,27,29.00
09/08/2005,08:24,1128.25,1128.50,1128.25,1128.25,224,43,267.00
09/08/2005,08:25,1128.50,1128.50,1128.25,1128.50,37,53,90.00
09/08/2005,08:26,1128.50,1128.50,1128.50,1128.50,15,0,15.00
09/08/2005,08:27,1128.50,1128.50,1128.25,1128.25,13,12,25.00
09/08/2005,08:28,1128.50,1128.50,1128.25,1128.50,26,77,103.00
09/08/2005,08:29,1128.50,1128.50,1128.25,1128.50,150,29,179.00
09/08/2005,08:30,1128.50,1129.00,1128.25,1129.00,499,93,592.00
09/08/2005,08:31,1129.00,1129.25,1128.75,1129.00,1774,1242,3016.00
09/08/2005,08:32,1129.00,1129.25,1128.75,1129.00,130,647,777.00
09/08/2005,08:33,1128.75,1129.25,1128.75,1129.25,1131,94,1225.00
09/08/2005,08:34,1129.25,1129.50,1128.50,1128.50,254,1438,1692.00
09/08/2005,08:35,1128.75,1129.00,1128.50,1128.50,850,306,1156.00
09/08/2005,08:36,1128.50,1128.75,1128.25,1128.50,580,509,1089.00
09/08/2005,08:37,1128.50,1128.75,1128.50,1128.50,560,227,787.00
09/08/2005,08:38,1128.50,1128.50,1127.75,1127.75,83,1028,1111.00
09/08/2005,08:39,1128.00,1128.00,1127.50,1127.75,118,581,699.00
09/08/2005,08:40,1127.75,1128.25,1127.50,1128.25,841,401,1242.00
09/08/2005,08:41,1128.25,1128.25,1128.00,1128.25,209,239,448.00
09/08/2005,08:42,1128.00,1128.50,1128.00,1128.25,61,386,447.00
09/08/2005,08:43,1128.25,1128.50,1128.25,1128.25,27,59,86.00
09/08/2005,08:44,1128.00,1128.00,1127.75,1128.00,6,495,501.00
09/08/2005,08:45,1127.75,1128.00,1127.50,1127.50,529,1127,1656.00
09/08/2005,08:46,1127.50,1128.25,1127.25,1128.25,744,442,1186.00
09/08/2005,08:47,1128.00,1128.25,1128.00,1128.25,44,253,297.00
09/08/2005,08:48,1128.25,1129.00,1128.25,1128.75,749,58,807.00
09/08/2005,08:49,1129.00,1129.00,1128.25,1128.75,99,1231,1330.00
09/08/2005,08:50,1128.50,1128.75,1128.00,1128.00,2,404,406.00
09/08/2005,08:51,1128.00,1128.00,1127.75,1128.00,155,210,365.00
09/08/2005,08:52,1128.00,1128.00,1127.50,1127.50,168,536,704.00
09/08/2005,08:53,1127.75,1127.75,1127.25,1127.50,417,354,771.00
09/08/2005,08:54,1127.50,1127.50,1126.75,1127.25,466,1890,2356.00
09/08/2005,08:55,1127.25,1128.00,1127.00,1127.75,407,101,508.00
09/08/2005,08:56,1127.75,1128.00,1127.50,1127.50,255,420,675.00
09/08/2005,08:57,1127.75,1128.50,1127.75,1128.25,650,186,836.00
09/08/2005,08:58,1128.25,1128.25,1127.75,1127.75,90,451,541.00
09/08/2005,08:59,1128.00,1128.00,1127.50,1128.00,321,185,506.00
09/08/2005,09:00,1128.00,1128.50,1128.00,1128.50,158,133,291.00
09/08/2005,09:01,1128.50,1129.00,1128.00,1128.25,488,667,1155.00
09/08/2005,09:02,1128.50,1128.75,1128.00,1128.50,669,94,763.00
09/08/2005,09:03,1128.50,1128.75,1128.00,1128.25,98,422,520.00
09/08/2005,09:04,1128.00,1128.50,1128.00,1128.25,238,34,272.00
09/08/2005,09:05,1128.50,1129.00,1128.25,1128.75,605,92,697.00
09/08/2005,09:06,1128.75,1129.00,1128.00,1128.00,67,944,1011.00
09/08/2005,09:07,1128.50,1128.50,1128.25,1128.25,85,627,712.00
09/08/2005,09:08,1128.25,1128.75,1128.25,1128.75,380,51,431.00
09/08/2005,09:09,1129.00,1129.25,1128.75,1129.25,280,30,310.00
09/08/2005,09:10,1129.25,1129.75,1129.00,1129.75,947,340,1287.00
09/08/2005,09:11,1129.75,1129.75,1129.00,1129.25,56,736,792.00
09/08/2005,09:12,1129.00,1129.75,1129.00,1129.75,326,71,397.00
09/08/2005,09:13,1129.75,1130.00,1129.50,1129.75,522,412,934.00
09/08/2005,09:14,1129.75,1130.00,1129.25,1129.25,179,229,408.00
09/08/2005,09:15,1129.25,1130.00,1129.25,1130.00,279,71,350.00
09/08/2005,09:16,1129.75,1130.25,1129.75,1130.00,670,590,1260.00
09/08/2005,09:17,1129.75,1130.00,1129.25,1129.25,156,488,644.00
09/08/2005,09:18,1129.25,1129.75,1129.25,1129.50,146,166,312.00
09/08/2005,09:19,1129.50,1130.00,1129.50,1129.75,356,233,589.00
09/08/2005,09:20,1129.75,1129.75,1129.00,1129.25,21,377,398.00
09/08/2005,09:21,1129.00,1129.25,1128.75,1129.00,78,366,444.00
09/08/2005,09:22,1129.25,1129.25,1128.50,1128.50,106,461,567.00
09/08/2005,09:23,1128.50,1129.00,1128.50,1129.00,368,43,411.00
09/08/2005,09:24,1128.75,1129.00,1128.75,1129.00,11,11,22.00
09/08/2005,09:25,1129.00,1129.00,1128.75,1128.75,18,392,410.00
09/08/2005,09:26,1128.75,1129.00,1128.75,1128.75,59,49,108.00
09/08/2005,09:27,1129.00,1129.00,1128.75,1129.00,53,55,108.00
09/08/2005,09:28,1128.75,1129.00,1128.50,1128.75,69,194,263.00
09/08/2005,09:29,1128.75,1129.25,1128.75,1129.25,464,1,465.00
09/08/2005,09:30,1129.00,1129.25,1129.00,1129.25,47,136,183.00
09/08/2005,09:31,1129.00,1130.25,1128.75,1130.25,2302,665,2967.00
09/08/2005,09:32,1130.25,1130.50,1129.25,1129.50,1196,1168,2364.00
09/08/2005,09:33,1129.25,1131.00,1129.25,1131.00,1221,95,1316.00
09/08/2005,09:34,1131.00,1131.25,1130.25,1130.50,379,607,986.00
09/08/2005,09:35,1130.25,1130.75,1130.25,1130.50,387,245,632.00
09/08/2005,09:36,1130.50,1130.75,1130.25,1130.75,399,34,433.00
09/08/2005,09:37,1131.00,1131.25,1130.75,1131.00,892,227,1119.00
09/08/2005,09:38,1131.25,1131.50,1130.75,1131.00,388,179,567.00
09/08/2005,09:39,1131.00,1131.75,1131.00,1131.25,732,316,1048.00
09/08/2005,09:40,1131.50,1132.25,1131.50,1131.75,1697,492,2189.00
09/08/2005,09:41,1131.75,1131.75,1131.00,1131.25,318,319,637.00
09/08/2005,09:42,1131.25,1131.75,1131.00,1131.50,197,120,317.00
09/08/2005,09:43,1131.50,1132.25,1131.50,1132.00,1789,77,1866.00
09/08/2005,09:44,1132.25,1132.25,1131.25,1131.25,866,1038,1904.00
09/08/2005,09:45,1131.25,1131.50,1130.75,1130.75,95,1235,1330.00
09/08/2005,09:46,1130.75,1131.00,1130.25,1130.50,473,263,736.00
09/08/2005,09:47,1130.50,1130.75,1130.25,1130.50,132,156,288.00
09/08/2005,09:48,1130.50,1130.50,1130.25,1130.50,100,28,128.00
09/08/2005,09:49,1130.25,1130.50,1130.00,1130.00,267,409,676.00
09/08/2005,09:50,1130.00,1130.00,1129.50,1129.75,171,344,515.00
09/08/2005,09:51,1129.75,1130.00,1129.50,1129.75,229,216,445.00
09/08/2005,09:52,1129.75,1130.25,1129.75,1130.25,793,166,959.00
09/08/2005,09:53,1130.25,1130.25,1129.50,1129.75,7,158,165.00
09/08/2005,09:54,1129.50,1129.50,1129.00,1129.25,160,686,846.00
09/08/2005,09:55,1129.25,1129.25,1128.50,1129.00,87,420,507.00
09/08/2005,09:56,1129.00,1129.00,1128.50,1128.75,129,277,406.00
09/08/2005,09:57,1128.50,1129.00,1128.50,1128.75,182,146,328.00
09/08/2005,09:58,1128.75,1129.00,1128.50,1129.00,326,161,487.00
09/08/2005,09:59,1129.00,1129.25,1128.75,1129.25,338,57,395.00
09/08/2005,10:00,1129.00,1129.25,1129.00,1129.00,51,141,192.00
09/08/2005,10:01,1129.25,1129.75,1129.00,1129.75,1227,68,1295.00
09/08/2005,10:02,1129.50,1129.75,1129.50,1129.50,436,406,842.00
09/08/2005,10:03,1129.25,1129.25,1129.00,1129.00,1,653,654.00
09/08/2005,10:04,1129.00,1129.25,1129.00,1129.00,20,153,173.00
09/08/2005,10:05,1129.00,1129.25,1129.00,1129.25,201,31,232.00
09/08/2005,10:06,1129.25,1130.25,1129.00,1130.25,927,91,1018.00
09/08/2005,10:07,1130.00,1130.25,1129.75,1130.00,45,303,348.00
09/08/2005,10:08,1129.75,1130.00,1129.75,1129.75,122,275,397.00
09/08/2005,10:09,1129.50,1129.75,1129.25,1129.25,39,88,127.00
09/08/2005,10:10,1129.25,1129.50,1129.25,1129.50,359,51,410.00
09/08/2005,10:11,1129.50,1130.25,1129.50,1129.75,1242,321,1563.00
09/08/2005,10:12,1129.75,1130.00,1129.75,1130.00,109,174,283.00
09/08/2005,10:13,1130.00,1130.25,1129.75,1129.75,124,443,567.00
09/08/2005,10:14,1129.50,1129.75,1129.50,1129.75,154,22,176.00
09/08/2005,10:15,1129.75,1129.75,1128.75,1128.75,51,769,820.00
09/08/2005,10:16,1128.75,1129.00,1128.25,1128.50,174,610,784.00
09/08/2005,10:17,1128.75,1129.00,1128.50,1129.00,61,417,478.00
09/08/2005,10:18,1129.00,1129.00,1128.75,1129.00,39,5,44.00
09/08/2005,10:19,1129.00,1129.25,1129.00,1129.25,250,1,251.00
09/08/2005,10:20,1129.25,1129.75,1129.00,1129.00,477,418,895.00
09/08/2005,10:21,1129.00,1129.25,1128.75,1129.00,36,61,97.00
09/08/2005,10:22,1129.00,1130.00,1129.00,1129.75,284,300,584.00
09/08/2005,10:23,1129.75,1129.75,1129.50,1129.50,133,9,142.00
09/08/2005,10:24,1129.50,1129.50,1129.00,1129.25,53,242,295.00
09/08/2005,10:25,1129.50,1129.75,1129.25,1129.50,104,21,125.00
09/08/2005,10:26,1129.50,1129.75,1129.00,1129.75,111,58,169.00
09/08/2005,10:27,1130.00,1130.75,1130.00,1130.50,689,163,852.00
09/08/2005,10:28,1130.25,1130.50,1130.00,1130.00,104,164,268.00
09/08/2005,10:29,1130.25,1130.50,1130.25,1130.25,14,230,244.00
09/08/2005,10:30,1130.25,1130.25,1130.00,1130.25,27,101,128.00
09/08/2005,10:31,1130.25,1130.50,1130.25,1130.25,16,34,50.00
09/08/2005,10:32,1130.25,1130.25,1130.00,1130.00,3,48,51.00
09/08/2005,10:33,1130.25,1130.25,1129.75,1129.75,22,265,287.00
09/08/2005,10:34,1129.50,1130.75,1129.50,1130.50,549,92,641.00
09/08/2005,10:35,1130.75,1131.75,1130.75,1131.25,869,174,1043.00
09/08/2005,10:36,1131.25,1131.50,1130.75,1131.25,82,235,317.00
09/08/2005,10:37,1131.00,1131.25,1131.00,1131.00,48,72,120.00
09/08/2005,10:38,1131.00,1131.00,1130.50,1130.50,7,340,347.00
09/08/2005,10:39,1130.75,1131.00,1130.50,1131.00,175,92,267.00
09/08/2005,10:40,1131.00,1131.00,1131.00,1131.00,2,0,2.00
09/08/2005,10:41,1131.00,1131.25,1130.75,1131.00,77,119,196.00
09/08/2005,10:42,1130.75,1131.00,1130.25,1130.50,74,561,635.00
09/08/2005,10:43,1130.50,1130.75,1130.50,1130.50,3,90,93.00
09/08/2005,10:44,1130.50,1130.75,1130.50,1130.75,126,2,128.00
09/08/2005,10:45,1131.00,1131.00,1130.50,1130.50,1,13,14.00
09/08/2005,10:46,1130.50,1131.25,1130.50,1131.00,916,36,952.00
09/08/2005,10:47,1131.25,1131.25,1131.00,1131.00,5,6,11.00
09/08/2005,10:48,1131.25,1131.50,1131.25,1131.25,295,16,311.00
09/08/2005,10:49,1131.25,1131.75,1131.25,1131.50,131,37,168.00
09/08/2005,10:50,1131.50,1131.75,1131.50,1131.50,2,13,15.00
09/08/2005,10:51,1131.50,1131.75,1131.50,1131.75,47,102,149.00
09/08/2005,10:52,1131.75,1132.00,1131.50,1131.50,273,131,404.00
09/08/2005,10:53,1131.50,1131.75,1131.00,1131.00,18,285,303.00
09/08/2005,10:54,1131.00,1131.25,1131.00,1131.25,186,17,203.00
09/08/2005,10:55,1131.25,1131.25,1131.00,1131.25,52,2,54.00
09/08/2005,10:56,1131.00,1131.25,1131.00,1131.25,5,1,6.00
09/08/2005,10:57,1131.25,1131.25,1131.00,1131.00,112,4,116.00
09/08/2005,10:58,1131.25,1131.25,1131.00,1131.00,132,203,335.00
09/08/2005,10:59,1131.00,1131.00,1130.50,1130.75,42,293,335.00
09/08/2005,11:00,1130.75,1130.75,1130.50,1130.75,383,74,457.00
09/08/2005,11:01,1130.50,1130.75,1130.50,1130.50,15,100,115.00
09/08/2005,11:02,1130.25,1130.50,1130.25,1130.50,93,9,102.00
09/08/2005,11:03,1130.50,1130.50,1130.25,1130.50,38,3,41.00
09/08/2005,11:04,1130.50,1130.75,1130.50,1130.50,5,1,6.00
09/08/2005,11:05,1130.50,1130.75,1130.50,1130.75,82,1,83.00
09/08/2005,11:06,1130.75,1130.75,1130.50,1130.50,23,11,34.00
09/08/2005,11:07,1130.75,1130.75,1130.50,1130.50,292,1,293.00
09/08/2005,11:08,1130.50,1130.75,1130.50,1130.50,2,11,13.00
09/08/2005,11:09,1130.50,1131.00,1130.50,1131.00,73,3,76.00
09/08/2005,11:10,1131.00,1131.00,1130.50,1130.50,7,161,168.00
09/08/2005,11:11,1130.75,1130.75,1130.50,1130.50,2,44,46.00
09/08/2005,11:12,1130.50,1130.50,1130.25,1130.25,3,536,539.00
09/08/2005,11:13,1130.25,1130.50,1130.25,1130.50,13,2,15.00
09/08/2005,11:14,1130.50,1130.50,1130.25,1130.25,127,23,150.00
09/08/2005,11:15,1130.50,1130.50,1129.75,1129.75,32,348,380.00
09/08/2005,11:16,1129.75,1130.00,1129.75,1130.00,33,198,231.00
09/08/2005,11:17,1130.00,1130.00,1129.75,1130.00,12,28,40.00
09/08/2005,11:18,1129.75,1130.25,1129.75,1130.00,184,88,272.00
09/08/2005,11:19,1130.00,1130.00,1129.75,1129.75,13,249,262.00
09/08/2005,11:20,1130.00,1130.00,1129.75,1130.00,394,13,407.00
09/08/2005,11:21,1130.00,1130.00,1129.75,1130.00,181,10,191.00
09/08/2005,11:22,1130.00,1130.25,1130.00,1130.00,42,4,46.00
09/08/2005,11:23,1130.25,1130.25,1130.00,1130.00,6,123,129.00
09/08/2005,11:24,1130.00,1130.00,1129.75,1129.75,11,9,20.00
09/08/2005,11:25,1129.75,1130.00,1129.75,1130.00,15,12,27.00
09/08/2005,11:26,1130.00,1130.25,1130.00,1130.00,28,8,36.00
09/08/2005,11:27,1130.00,1130.50,1130.00,1130.25,1258,138,1396.00
09/08/2005,11:28,1130.25,1130.50,1130.25,1130.50,629,3,632.00
09/08/2005,11:29,1130.50,1130.50,1130.25,1130.50,29,221,250.00
09/08/2005,11:30,1130.50,1130.75,1130.25,1130.50,40,13,53.00
09/08/2005,11:31,1130.50,1130.50,1130.25,1130.25,18,3,21.00
09/08/2005,11:32,1130.25,1130.50,1130.25,1130.25,5,47,52.00
09/08/2005,11:33,1130.25,1130.25,1129.75,1129.75,2,489,491.00
09/08/2005,11:34,1129.75,1130.00,1129.50,1129.75,37,121,158.00
09/08/2005,11:35,1129.75,1130.00,1129.50,1129.75,5,119,124.00
09/08/2005,11:36,1130.00,1130.00,1129.75,1129.75,55,3,58.00
09/08/2005,11:37,1130.00,1130.00,1129.50,1129.75,31,97,128.00
09/08/2005,11:38,1130.00,1130.00,1129.75,1129.75,1,33,34.00
09/08/2005,11:39,1130.00,1130.25,1129.75,1130.00,44,31,75.00
09/08/2005,11:40,1130.25,1130.25,1129.75,1130.00,4,5,9.00
09/08/2005,11:41,1130.25,1130.25,1130.00,1130.00,4,54,58.00
09/08/2005,11:42,1129.75,1130.00,1129.75,1129.75,63,18,81.00
09/08/2005,11:43,1129.75,1130.00,1129.75,1129.75,1,19,20.00
09/08/2005,11:44,1130.00,1130.00,1129.75,1129.75,3,11,14.00
09/08/2005,11:45,1129.75,1130.00,1129.75,1129.75,4,41,45.00
09/08/2005,11:46,1129.75,1130.00,1129.50,1129.50,8,190,198.00
09/08/2005,11:47,1129.50,1129.75,1129.50,1129.75,90,10,100.00
09/08/2005,11:48,1129.50,1130.00,1129.50,1129.75,11,165,176.00
09/08/2005,11:49,1129.75,1130.00,1129.50,1129.75,19,18,37.00
09/08/2005,11:50,1130.00,1130.25,1129.75,1130.00,220,10,230.00
09/08/2005,11:51,1130.00,1130.25,1130.00,1130.25,3,15,18.00
09/08/2005,11:52,1130.25,1130.25,1130.00,1130.25,174,6,180.00
09/08/2005,11:53,1130.50,1130.50,1130.25,1130.50,36,14,50.00
09/08/2005,11:54,1130.25,1130.50,1130.25,1130.25,15,38,53.00
09/08/2005,11:55,1130.50,1130.50,1130.25,1130.25,7,8,15.00
09/08/2005,11:56,1130.25,1130.50,1130.25,1130.25,7,9,16.00
09/08/2005,11:57,1130.50,1130.50,1130.25,1130.25,112,6,118.00
09/08/2005,11:58,1130.50,1130.50,1130.25,1130.25,137,38,175.00
09/08/2005,11:59,1130.25,1130.25,1129.75,1130.00,110,214,324.00
09/08/2005,12:00,1129.75,1130.25,1129.75,1129.75,95,42,137.00
09/08/2005,12:01,1130.25,1130.50,1130.00,1130.50,152,16,168.00
09/08/2005,12:02,1130.25,1130.50,1130.25,1130.25,1,27,28.00
09/08/2005,12:03,1130.25,1130.25,1130.00,1130.00,0,3,3.00
09/08/2005,12:04,1130.25,1130.25,1130.00,1130.00,4,4,8.00
09/08/2005,12:05,1130.25,1130.50,1130.00,1130.00,42,57,99.00
09/08/2005,12:06,1130.25,1130.25,1130.00,1130.25,3,9,12.00
09/08/2005,12:07,1130.00,1130.25,1130.00,1130.25,1,16,17.00
09/08/2005,12:08,1130.25,1130.50,1130.25,1130.50,73,0,73.00
09/08/2005,12:09,1130.25,1130.25,1130.25,1130.25,0,89,89.00
09/08/2005,12:10,1130.50,1130.50,1130.25,1130.25,3,22,25.00
09/08/2005,12:11,1130.25,1130.50,1130.25,1130.25,6,57,63.00
09/08/2005,12:12,1130.50,1130.50,1129.75,1130.00,81,365,446.00
09/08/2005,12:13,1130.00,1130.00,1129.75,1130.00,111,46,157.00
09/08/2005,12:14,1130.25,1130.25,1130.00,1130.25,8,8,16.00
09/08/2005,12:15,1130.00,1130.00,1129.75,1130.00,27,101,128.00
09/08/2005,12:16,1130.00,1130.25,1129.75,1130.25,279,3,282.00
09/08/2005,12:17,1130.00,1130.25,1129.75,1130.25,17,27,44.00
09/08/2005,12:18,1130.25,1130.25,1130.00,1130.25,4,2,6.00
09/08/2005,12:19,1130.25,1130.50,1130.25,1130.50,55,0,55.00
09/08/2005,12:20,1130.25,1130.25,1130.00,1130.00,0,14,14.00
09/08/2005,12:21,1129.75,1130.25,1129.75,1130.25,20,12,32.00
09/08/2005,12:22,1130.00,1130.00,1130.00,1130.00,0,88,88.00
09/08/2005,12:23,1129.75,1130.00,1129.75,1130.00,33,13,46.00
09/08/2005,12:24,1129.75,1130.00,1129.75,1130.00,36,2,38.00
09/08/2005,12:25,1129.75,1130.00,1129.50,1129.50,66,71,137.00
09/08/2005,12:26,1129.75,1130.00,1129.50,1130.00,33,25,58.00
09/08/2005,12:27,1130.00,1130.00,1129.50,1129.75,6,5,11.00
09/08/2005,12:28,1129.75,1130.00,1129.50,1129.50,4,9,13.00
09/08/2005,12:29,1130.00,1130.00,1129.75,1129.75,1,17,18.00
09/08/2005,12:30,1130.00,1130.00,1129.75,1129.75,1,51,52.00
09/08/2005,12:31,1129.75,1130.00,1129.50,1129.75,3,222,225.00
09/08/2005,12:32,1129.50,1129.75,1129.50,1129.50,4,53,57.00
09/08/2005,12:33,1129.50,1129.75,1129.50,1129.75,74,3,77.00
09/08/2005,12:34,1130.00,1130.00,1129.75,1130.00,108,4,112.00
09/08/2005,12:35,1130.25,1130.25,1130.00,1130.00,163,11,174.00
09/08/2005,12:36,1130.00,1130.00,1129.50,1129.50,2,436,438.00
09/08/2005,12:37,1129.50,1129.75,1129.50,1129.75,3,16,19.00
09/08/2005,12:38,1129.75,1129.75,1129.50,1129.75,4,10,14.00
09/08/2005,12:39,1129.50,1129.75,1129.25,1129.50,24,273,297.00
09/08/2005,12:40,1129.50,1129.75,1129.50,1129.75,7,71,78.00
09/08/2005,12:41,1129.50,1129.75,1129.50,1129.50,28,49,77.00
09/08/2005,12:42,1129.75,1129.75,1129.50,1129.50,8,15,23.00
09/08/2005,12:43,1129.50,1129.75,1129.50,1129.50,1,9,10.00
09/08/2005,12:44,1129.50,1129.75,1129.25,1129.25,9,53,62.00
09/08/2005,12:45,1129.25,1129.50,1129.25,1129.50,24,4,28.00
09/08/2005,12:46,1129.50,1129.75,1129.50,1129.50,131,1,132.00
09/08/2005,12:47,1129.50,1129.50,1129.00,1129.00,1,228,229.00
09/08/2005,12:48,1129.00,1129.25,1128.75,1129.00,36,260,296.00
09/08/2005,12:49,1129.25,1129.25,1129.00,1129.00,2,83,85.00
09/08/2005,12:50,1129.00,1129.00,1128.75,1128.75,2,245,247.00
09/08/2005,12:51,1128.75,1129.00,1128.50,1129.00,35,391,426.00
09/08/2005,12:52,1128.50,1129.00,1128.50,1128.75,61,32,93.00
09/08/2005,12:53,1128.75,1128.75,1128.25,1128.50,115,394,509.00
09/08/2005,12:54,1128.75,1128.75,1128.50,1128.75,9,31,40.00
09/08/2005,12:55,1128.50,1129.00,1128.25,1128.75,206,309,515.00
09/08/2005,12:56,1128.50,1129.00,1128.50,1129.00,291,40,331.00
09/08/2005,12:57,1129.00,1129.00,1129.00,1129.00,20,0,20.00
09/08/2005,12:58,1129.00,1129.00,1128.75,1129.00,88,46,134.00
09/08/2005,12:59,1129.00,1129.50,1129.00,1129.25,244,26,270.00
09/08/2005,13:00,1129.50,1129.50,1129.25,1129.50,18,48,66.00
09/08/2005,13:01,1129.25,1129.50,1129.00,1129.50,55,240,295.00
09/08/2005,13:02,1129.50,1129.50,1129.25,1129.50,418,10,428.00
09/08/2005,13:03,1129.25,1129.50,1129.00,1129.25,8,148,156.00
09/08/2005,13:04,1129.50,1129.75,1129.00,1129.75,313,20,333.00
09/08/2005,13:05,1129.75,1130.00,1129.50,1129.75,181,22,203.00
09/08/2005,13:06,1129.75,1130.00,1129.75,1130.00,270,7,277.00
09/08/2005,13:07,1129.75,1130.25,1129.50,1129.75,499,282,781.00
09/08/2005,13:08,1129.75,1130.25,1129.75,1130.00,214,9,223.00
09/08/2005,13:09,1130.00,1130.25,1130.00,1130.25,11,68,79.00
09/08/2005,13:10,1130.25,1130.25,1129.50,1129.50,10,115,125.00
09/08/2005,13:11,1129.50,1129.75,1129.25,1129.25,3,153,156.00
09/08/2005,13:12,1129.25,1129.50,1129.25,1129.25,8,5,13.00
09/08/2005,13:13,1129.25,1129.25,1129.00,1129.25,2,120,122.00
09/08/2005,13:14,1129.25,1129.25,1129.00,1129.25,22,173,195.00
09/08/2005,13:15,1129.25,1129.25,1129.00,1129.00,6,165,171.00
09/08/2005,13:16,1129.00,1129.00,1128.75,1128.75,0,231,231.00
09/08/2005,13:17,1128.75,1129.00,1128.25,1128.25,1,833,834.00
09/08/2005,13:18,1128.00,1128.25,1127.50,1128.00,153,937,1090.00
09/08/2005,13:19,1127.75,1128.00,1127.75,1127.75,42,201,243.00
09/08/2005,13:20,1128.00,1128.50,1128.00,1128.50,354,0,354.00
09/08/2005,13:21,1128.50,1128.50,1128.25,1128.50,245,38,283.00
09/08/2005,13:22,1128.50,1128.50,1128.00,1128.00,159,238,397.00
09/08/2005,13:23,1128.00,1128.25,1128.00,1128.00,1,177,178.00
09/08/2005,13:24,1128.00,1128.25,1127.75,1128.25,465,40,505.00
09/08/2005,13:25,1128.00,1128.00,1127.75,1127.75,2,638,640.00
09/08/2005,13:26,1128.00,1128.00,1127.75,1128.00,35,1,36.00
09/08/2005,13:27,1128.00,1128.00,1127.75,1127.75,107,53,160.00
09/08/2005,13:28,1127.75,1127.75,1127.25,1127.50,16,471,487.00
09/08/2005,13:29,1127.25,1127.50,1127.00,1127.50,61,584,645.00
09/08/2005,13:30,1127.50,1127.75,1127.25,1127.75,160,118,278.00
09/08/2005,13:31,1127.75,1127.75,1127.25,1127.50,92,1065,1157.00
09/08/2005,13:32,1127.50,1127.50,1127.25,1127.50,316,31,347.00
09/08/2005,13:33,1127.50,1128.25,1127.50,1128.25,279,108,387.00
09/08/2005,13:34,1128.25,1128.50,1128.00,1128.25,177,44,221.00
09/08/2005,13:35,1128.50,1128.50,1128.00,1128.00,224,217,441.00
09/08/2005,13:36,1128.25,1128.25,1128.00,1128.00,11,56,67.00
09/08/2005,13:37,1128.00,1128.25,1128.00,1128.25,122,16,138.00
09/08/2005,13:38,1128.50,1128.50,1128.25,1128.25,2,62,64.00
09/08/2005,13:39,1128.25,1128.25,1128.00,1128.25,3,29,32.00
09/08/2005,13:40,1128.00,1128.25,1128.00,1128.25,1,1,2.00
09/08/2005,13:41,1128.25,1128.25,1128.00,1128.00,2,4,6.00
09/08/2005,13:42,1128.25,1128.25,1127.50,1127.50,13,1177,1190.00
09/08/2005,13:43,1127.50,1128.25,1127.50,1128.00,152,23,175.00
09/08/2005,13:44,1128.00,1128.50,1128.00,1128.50,196,13,209.00
09/08/2005,13:45,1128.50,1128.50,1128.25,1128.50,145,2,147.00
09/08/2005,13:46,1128.50,1129.25,1128.50,1129.00,312,131,443.00
09/08/2005,13:47,1129.25,1129.25,1128.75,1128.75,126,33,159.00
09/08/2005,13:48,1129.00,1129.00,1128.75,1128.75,11,26,37.00
09/08/2005,13:49,1128.75,1128.75,1128.75,1128.75,0,5,5.00
09/08/2005,13:50,1129.00,1129.00,1128.75,1129.00,21,56,77.00
09/08/2005,13:51,1129.00,1129.00,1128.50,1128.50,22,263,285.00
09/08/2005,13:52,1128.50,1128.75,1128.50,1128.50,11,162,173.00
09/08/2005,13:53,1128.75,1128.75,1128.50,1128.50,67,4,71.00
09/08/2005,13:54,1128.50,1128.75,1128.50,1128.50,15,107,122.00
09/08/2005,13:55,1128.75,1128.75,1128.25,1128.50,10,39,49.00
09/08/2005,13:56,1128.25,1128.50,1128.00,1128.00,4,215,219.00
09/08/2005,13:57,1128.00,1128.75,1128.00,1128.25,602,541,1143.00
09/08/2005,13:58,1128.25,1128.50,1127.50,1127.75,24,388,412.00
09/08/2005,13:59,1127.75,1127.75,1127.50,1127.50,31,212,243.00
09/08/2005,14:00,1127.50,1127.75,1127.25,1127.50,45,165,210.00
09/08/2005,14:01,1127.25,1127.50,1126.25,1126.25,336,1327,1663.00
09/08/2005,14:02,1126.25,1127.00,1126.25,1126.50,302,1233,1535.00
09/08/2005,14:03,1126.50,1127.00,1126.25,1126.25,134,511,645.00
09/08/2005,14:04,1126.25,1127.00,1126.25,1126.75,433,616,1049.00
09/08/2005,14:05,1126.50,1127.00,1126.50,1126.50,145,41,186.00
09/08/2005,14:06,1126.75,1126.75,1126.50,1126.50,38,192,230.00
09/08/2005,14:07,1126.75,1127.25,1126.75,1126.75,117,99,216.00
09/08/2005,14:08,1126.75,1127.25,1126.75,1127.25,71,132,203.00
09/08/2005,14:09,1127.00,1127.00,1126.75,1126.75,4,288,292.00
09/08/2005,14:10,1126.75,1127.25,1126.50,1127.25,184,42,226.00
09/08/2005,14:11,1127.25,1127.25,1126.50,1126.75,44,232,276.00
09/08/2005,14:12,1126.75,1127.00,1126.25,1126.25,11,228,239.00
09/08/2005,14:13,1126.25,1126.75,1126.25,1126.50,132,46,178.00
09/08/2005,14:14,1126.50,1126.75,1126.00,1126.00,9,327,336.00
09/08/2005,14:15,1126.00,1126.50,1125.75,1126.00,578,545,1123.00
09/08/2005,14:16,1126.25,1126.25,1125.75,1126.00,241,443,684.00
09/08/2005,14:17,1126.00,1126.00,1125.75,1126.00,231,1362,1593.00
09/08/2005,14:18,1126.00,1126.50,1125.50,1126.50,406,421,827.00
09/08/2005,14:19,1126.50,1126.75,1126.00,1126.00,226,475,701.00
09/08/2005,14:20,1126.25,1126.25,1125.75,1126.00,152,81,233.00
09/08/2005,14:21,1125.75,1126.25,1125.75,1126.00,392,55,447.00
09/08/2005,14:22,1126.00,1126.50,1126.00,1126.25,92,52,144.00
09/08/2005,14:23,1126.25,1126.75,1126.25,1126.25,61,74,135.00
09/08/2005,14:24,1126.50,1126.50,1126.25,1126.25,4,104,108.00
09/08/2005,14:25,1126.50,1126.50,1126.00,1126.25,101,63,164.00
09/08/2005,14:26,1126.25,1126.75,1126.25,1126.50,141,51,192.00
09/08/2005,14:27,1126.50,1127.00,1126.50,1126.75,125,68,193.00
09/08/2005,14:28,1126.50,1127.00,1126.50,1126.75,195,164,359.00
09/08/2005,14:29,1126.75,1127.00,1126.75,1127.00,40,9,49.00
09/08/2005,14:30,1127.00,1127.00,1126.75,1127.00,206,7,213.00
09/08/2005,14:31,1127.00,1127.50,1126.75,1127.50,301,38,339.00
09/08/2005,14:32,1127.50,1128.25,1127.50,1128.00,635,191,826.00
09/08/2005,14:33,1128.00,1128.25,1127.50,1127.50,782,202,984.00
09/08/2005,14:34,1127.50,1127.75,1127.25,1127.50,77,120,197.00
09/08/2005,14:35,1127.75,1127.75,1127.50,1127.50,47,83,130.00
09/08/2005,14:36,1127.50,1128.00,1127.50,1127.75,72,48,120.00
09/08/2005,14:37,1127.75,1127.75,1127.50,1127.50,10,45,55.00
09/08/2005,14:38,1127.75,1127.75,1127.75,1127.75,118,0,118.00
09/08/2005,14:39,1127.75,1128.00,1127.75,1128.00,31,13,44.00
09/08/2005,14:40,1128.00,1128.25,1127.75,1128.25,282,54,336.00
09/08/2005,14:41,1128.25,1128.25,1127.25,1127.50,426,1392,1818.00
09/08/2005,14:42,1127.25,1128.00,1127.25,1127.75,405,12,417.00
09/08/2005,14:43,1128.00,1128.25,1127.75,1127.75,31,69,100.00
09/08/2005,14:44,1127.75,1127.75,1127.25,1127.25,28,259,287.00
09/08/2005,14:45,1127.50,1127.75,1127.25,1127.75,84,44,128.00
09/08/2005,14:46,1127.75,1127.75,1127.50,1127.50,7,21,28.00
09/08/2005,14:47,1127.50,1128.25,1127.50,1128.00,269,18,287.00
09/08/2005,14:48,1128.00,1128.25,1127.75,1128.00,44,274,318.00
09/08/2005,14:49,1128.00,1128.25,1127.75,1128.00,166,44,210.00
09/08/2005,14:50,1128.00,1128.50,1128.00,1128.00,110,26,136.00
09/08/2005,14:51,1128.25,1128.50,1128.00,1128.25,86,29,115.00
09/08/2005,14:52,1128.25,1128.50,1128.25,1128.25,56,211,267.00
09/08/2005,14:53,1128.00,1128.50,1128.00,1128.25,447,25,472.00
09/08/2005,14:54,1128.50,1128.50,1128.00,1128.25,75,139,214.00
09/08/2005,14:55,1128.50,1128.50,1128.25,1128.25,87,281,368.00
09/08/2005,14:56,1128.25,1128.25,1128.00,1128.25,66,78,144.00
09/08/2005,14:57,1128.25,1128.50,1128.00,1128.25,227,230,457.00
09/08/2005,14:58,1128.50,1128.75,1128.25,1128.75,305,116,421.00
09/08/2005,14:59,1128.75,1128.75,1128.25,1128.50,27,42,69.00
09/08/2005,15:00,1128.25,1128.50,1128.00,1128.50,102,148,250.00
09/08/2005,15:01,1128.50,1128.50,1128.25,1128.25,743,366,1109.00
09/08/2005,15:02,1128.25,1128.50,1128.00,1128.50,272,62,334.00
09/08/2005,15:03,1128.00,1128.25,1127.75,1128.25,130,155,285.00
09/08/2005,15:04,1128.25,1128.25,1127.50,1127.75,62,305,367.00
09/08/2005,15:05,1127.75,1127.75,1127.50,1127.75,22,179,201.00
09/08/2005,15:06,1127.75,1128.00,1127.50,1127.75,221,196,417.00
09/08/2005,15:07,1127.75,1128.00,1127.50,1127.75,153,41,194.00
09/08/2005,15:08,1128.00,1128.00,1127.50,1127.75,36,243,279.00
09/08/2005,15:09,1127.50,1127.75,1127.50,1127.75,66,309,375.00
09/08/2005,15:10,1128.00,1128.00,1127.50,1127.75,37,25,62.00
09/08/2005,15:11,1127.50,1127.75,1127.50,1127.75,58,213,271.00
09/08/2005,15:12,1127.50,1127.75,1127.50,1127.75,357,67,424.00
09/08/2005,15:13,1127.75,1128.00,1127.75,1128.00,929,93,1022.00
09/08/2005,15:14,1128.00,1128.25,1127.75,1127.75,126,123,249.00
09/08/2005,15:15,1127.75,1128.25,1127.75,1127.75,530,169,699.00
09/08/2005,15:16,1127.75,1127.75,1127.75,1127.75,0,11,11.00
09/08/2005,15:31,1128.00,1128.00,1127.50,1127.50,3,4,7.00
09/08/2005,15:32,1127.75,1127.75,1127.50,1127.50,8,8,16.00
09/08/2005,15:33,1127.25,1128.00,1127.25,1128.00,19,10,29.00
09/08/2005,15:34,1127.50,1128.00,1127.50,1128.00,2,107,109.00
09/08/2005,15:35,1127.50,1127.75,1127.50,1127.75,1,51,52.00
09/08/2005,15:36,1127.75,1128.00,1127.75,1128.00,3,0,3.00
09/08/2005,15:40,1128.25,1128.25,1128.25,1128.25,5,0,5.00
09/08/2005,15:41,1128.00,1128.25,1128.00,1128.25,10,2,12.00
09/08/2005,15:43,1128.25,1128.25,1128.00,1128.00,14,17,31.00
09/08/2005,15:45,1128.00,1128.00,1128.00,1128.00,0,11,11.00
09/08/2005,15:46,1128.00,1128.00,1128.00,1128.00,0,6,6.00
09/08/2005,15:48,1127.75,1127.75,1127.75,1127.75,0,1,1.00
09/08/2005,15:49,1127.75,1127.75,1127.75,1127.75,0,2,2.00
09/08/2005,15:50,1127.75,1127.75,1127.75,1127.75,0,1,1.00
09/08/2005,15:51,1127.75,1127.75,1127.75,1127.75,0,1,1.00
09/08/2005,15:52,1128.00,1128.00,1127.75,1127.75,33,2,35.00
09/08/2005,15:53,1127.75,1127.75,1127.75,1127.75,0,7,7.00
09/08/2005,15:54,1127.75,1127.75,1127.75,1127.75,0,1,1.00
09/08/2005,15:55,1127.50,1127.75,1127.50,1127.75,2,4,6.00
09/08/2005,15:56,1127.75,1127.75,1127.75,1127.75,1,0,1.00
09/08/2005,15:58,1127.50,1127.50,1127.50,1127.50,0,1,1.00
09/08/2005,15:59,1127.75,1127.75,1127.75,1127.75,1,0,1.00
09/08/2005,16:00,1127.50,1127.50,1127.25,1127.50,1,4,5.00
09/08/2005,17:01,1127.25,1127.50,1127.25,1127.50,1,2,3.00
09/08/2005,17:02,1127.50,1127.50,1127.50,1127.50,30,0,30.00
09/08/2005,17:06,1127.50,1127.50,1127.25,1127.50,61,2,63.00
09/08/2005,17:08,1127.25,1127.50,1127.25,1127.50,58,2,60.00
09/08/2005,17:09,1127.50,1127.50,1127.50,1127.50,63,0,63.00
09/08/2005,17:11,1127.50,1127.50,1127.50,1127.50,20,0,20.00
09/08/2005,17:13,1127.50,1127.50,1127.50,1127.50,7,0,7.00
09/08/2005,17:19,1127.50,1127.50,1127.50,1127.50,2,0,2.00
09/08/2005,17:20,1127.75,1127.75,1127.75,1127.75,10,0,10.00
09/08/2005,17:21,1127.75,1127.75,1127.75,1127.75,10,0,10.00
09/08/2005,17:26,1127.75,1128.00,1127.75,1128.00,2,0,2.00
09/08/2005,17:27,1127.75,1127.75,1127.75,1127.75,0,1,1.00
09/08/2005,17:28,1128.00,1128.00,1128.00,1128.00,15,0,15.00
09/08/2005,17:32,1128.00,1128.00,1128.00,1128.00,8,0,8.00
09/08/2005,17:51,1128.00,1128.00,1128.00,1128.00,1,0,1.00
09/08/2005,17:52,1128.00,1128.00,1128.00,1128.00,2,0,2.00
09/08/2005,17:58,1128.00,1128.00,1128.00,1128.00,6,0,6.00
09/08/2005,18:13,1128.25,1128.25,1128.25,1128.25,4,0,4.00
09/08/2005,18:14,1128.00,1128.00,1128.00,1128.00,0,17,17.00
09/08/2005,18:15,1128.00,1128.00,1128.00,1128.00,0,1,1.00
09/08/2005,18:17,1128.00,1128.00,1128.00,1128.00,0,1,1.00
09/08/2005,18:25,1128.00,1128.00,1128.00,1128.00,0,1,1.00
09/08/2005,18:38,1128.00,1128.00,1128.00,1128.00,0,5,5.00
09/08/2005,18:42,1127.75,1127.75,1127.75,1127.75,0,7,7.00
09/08/2005,18:56,1127.75,1127.75,1127.75,1127.75,0,5,5.00
09/08/2005,19:13,1127.75,1127.75,1127.75,1127.75,0,5,5.00
09/08/2005,19:17,1128.00,1128.00,1128.00,1128.00,5,0,5.00
09/08/2005,19:18,1127.75,1127.75,1127.75,1127.75,0,10,10.00
09/08/2005,19:19,1127.75,1127.75,1127.75,1127.75,0,2,2.00
09/08/2005,19:25,1128.00,1128.00,1128.00,1128.00,1,0,1.00
09/08/2005,19:31,1127.75,1127.75,1127.75,1127.75,0,1,1.00
09/08/2005,19:39,1127.75,1127.75,1127.75,1127.75,0,7,7.00
09/08/2005,19:40,1128.00,1128.00,1128.00,1128.00,2,0,2.00
09/08/2005,19:54,1127.75,1127.75,1127.75,1127.75,0,15,15.00
09/08/2005,19:55,1128.00,1128.25,1128.00,1128.25,10,0,10.00
09/08/2005,20:07,1128.25,1128.25,1128.25,1128.25,5,0,5.00
09/08/2005,20:09,1128.25,1128.25,1128.25,1128.25,1,0,1.00
09/08/2005,20:10,1128.25,1128.25,1128.25,1128.25,3,0,3.00
09/08/2005,20:11,1128.25,1128.25,1128.25,1128.25,2,0,2.00
09/08/2005,20:20,1128.00,1128.00,1128.00,1128.00,0,2,2.00
09/08/2005,20:29,1128.25,1128.25,1128.00,1128.00,1,1,2.00
09/08/2005,20:38,1128.00,1128.00,1128.00,1128.00,0,1,1.00
09/08/2005,20:39,1128.00,1128.00,1128.00,1128.00,0,1,1.00
09/08/2005,20:40,1128.25,1128.25,1128.25,1128.25,1,0,1.00
09/08/2005,20:52,1128.25,1128.50,1128.25,1128.50,7,0,7.00
09/08/2005,20:57,1128.25,1128.25,1128.25,1128.25,0,1,1.00
09/08/2005,20:58,1128.50,1128.50,1128.50,1128.50,6,0,6.00
09/08/2005,21:00,1128.25,1128.25,1128.25,1128.25,0,1,1.00
09/08/2005,21:17,1128.25,1128.25,1128.25,1128.25,0,10,10.00
09/08/2005,21:29,1128.00,1128.00,1128.00,1128.00,0,15,15.00
09/08/2005,21:34,1128.00,1128.00,1128.00,1128.00,0,5,5.00
09/08/2005,21:38,1128.00,1128.00,1128.00,1128.00,0,1,1.00
09/08/2005,21:42,1128.25,1128.25,1128.25,1128.25,20,0,20.00
09/08/2005,21:51,1128.25,1128.25,1128.25,1128.25,1,0,1.00
09/08/2005,21:57,1128.50,1128.50,1128.50,1128.50,7,0,7.00
09/08/2005,22:00,1128.25,1128.25,1128.25,1128.25,0,1,1.00
09/08/2005,22:08,1128.25,1128.25,1128.25,1128.25,0,4,4.00
09/08/2005,22:13,1128.00,1128.00,1128.00,1128.00,0,1,1.00
09/08/2005,22:16,1128.00,1128.00,1128.00,1128.00,0,10,10.00
09/08/2005,22:17,1127.75,1127.75,1127.75,1127.75,0,1,1.00
09/08/2005,22:20,1128.00,1128.00,1128.00,1128.00,1,0,1.00
09/08/2005,22:27,1128.00,1128.00,1128.00,1128.00,3,0,3.00
09/08/2005,22:30,1128.00,1128.00,1128.00,1128.00,1,0,1.00
09/08/2005,22:35,1127.75,1127.75,1127.75,1127.75,0,20,20.00
09/08/2005,22:37,1128.00,1128.00,1128.00,1128.00,20,0,20.00
09/08/2005,22:39,1128.00,1128.00,1128.00,1128.00,10,0,10.00
09/08/2005,22:51,1128.25,1128.25,1128.25,1128.25,1,0,1.00
09/08/2005,22:52,1128.00,1128.00,1128.00,1128.00,0,1,1.00
09/08/2005,22:57,1128.00,1128.00,1128.00,1128.00,0,1,1.00
09/08/2005,22:59,1128.00,1128.00,1128.00,1128.00,0,6,6.00
09/08/2005,23:09,1128.00,1128.00,1128.00,1128.00,0,1,1.00
09/08/2005,23:10,1128.25,1128.25,1128.25,1128.25,1,0,1.00
09/08/2005,23:11,1128.00,1128.00,1127.75,1127.75,0,2,2.00
09/08/2005,23:12,1127.75,1127.75,1127.75,1127.75,0,1,1.00
09/08/2005,23:15,1128.00,1128.00,1128.00,1128.00,4,0,4.00
09/08/2005,23:16,1127.75,1127.75,1127.75,1127.75,0,4,4.00
09/08/2005,23:21,1128.00,1128.00,1128.00,1128.00,1,0,1.00
09/08/2005,23:26,1128.25,1128.25,1128.25,1128.25,2,0,2.00
09/08/2005,23:31,1128.25,1128.25,1128.25,1128.25,14,0,14.00
09/08/2005,23:43,1128.50,1128.50,1128.50,1128.50,6,0,6.00
09/08/2005,23:46,1128.75,1128.75,1128.75,1128.75,6,0,6.00
09/08/2005,23:48,1128.75,1128.75,1128.75,1128.75,1,0,1.00
09/08/2005,23:54,1128.75,1128.75,1128.25,1128.25,5,15,20.00
09/08/2005,23:55,1128.00,1128.00,1128.00,1128.00,0,5,5.00
09/08/2005,23:56,1128.50,1128.50,1128.25,1128.50,33,4,37.00
09/08/2005,23:58,1128.75,1128.75,1128.75,1128.75,1,0,1.00
09/09/2005,00:01,1128.50,1128.50,1128.50,1128.50,0,6,6.00
09/09/2005,00:03,1128.50,1128.50,1128.50,1128.50,0,5,5.00
09/09/2005,00:05,1128.50,1128.50,1128.50,1128.50,0,5,5.00
09/09/2005,00:21,1128.50,1128.50,1128.50,1128.50,0,2,2.00
09/09/2005,00:22,1128.25,1128.25,1128.25,1128.25,0,4,4.00
09/09/2005,00:24,1128.25,1128.25,1128.25,1128.25,0,2,2.00
09/09/2005,00:30,1128.50,1128.50,1128.25,1128.25,1,2,3.00
09/09/2005,00:36,1128.00,1128.00,1128.00,1128.00,0,1,1.00
09/09/2005,00:39,1128.00,1128.00,1128.00,1128.00,0,1,1.00
09/09/2005,00:56,1128.25,1128.25,1128.25,1128.25,20,0,20.00
09/09/2005,01:02,1128.25,1128.25,1128.25,1128.25,27,0,27.00
09/09/2005,01:03,1128.25,1128.50,1128.00,1128.50,5,1,6.00
09/09/2005,01:06,1128.75,1128.75,1128.75,1128.75,20,0,20.00
09/09/2005,01:08,1128.75,1128.75,1128.75,1128.75,5,0,5.00
09/09/2005,01:12,1128.50,1128.50,1128.50,1128.50,0,1,1.00
09/09/2005,01:16,1128.75,1128.75,1128.50,1128.50,1,1,2.00
09/09/2005,01:17,1128.75,1129.25,1128.75,1129.25,60,0,60.00
09/09/2005,01:18,1129.25,1129.50,1128.75,1129.00,64,8,72.00
09/09/2005,01:19,1129.25,1129.25,1129.25,1129.25,5,0,5.00
09/09/2005,01:20,1129.00,1129.00,1128.75,1129.00,13,5,18.00
09/09/2005,01:21,1129.25,1129.25,1129.00,1129.00,1,1,2.00
09/09/2005,01:22,1129.25,1129.25,1129.00,1129.25,35,2,37.00
09/09/2005,01:23,1129.00,1129.00,1129.00,1129.00,0,5,5.00
09/09/2005,01:24,1129.00,1129.00,1129.00,1129.00,0,5,5.00
09/09/2005,01:25,1129.00,1129.00,1129.00,1129.00,0,2,2.00
09/09/2005,01:26,1129.25,1129.25,1129.25,1129.25,25,0,25.00
09/09/2005,01:28,1129.25,1129.25,1129.25,1129.25,10,0,10.00
09/09/2005,01:29,1129.25,1129.50,1129.25,1129.50,26,0,26.00
09/09/2005,01:32,1129.25,1129.50,1129.25,1129.50,35,8,43.00
09/09/2005,01:33,1129.50,1129.50,1129.50,1129.50,1,0,1.00
09/09/2005,01:34,1129.25,1129.50,1129.25,1129.50,35,1,36.00
09/09/2005,01:35,1129.50,1129.50,1129.50,1129.50,5,0,5.00
09/09/2005,01:37,1129.50,1129.50,1129.50,1129.50,1,0,1.00
09/09/2005,01:39,1129.25,1129.25,1129.25,1129.25,0,51,51.00
09/09/2005,01:40,1129.75,1129.75,1129.75,1129.75,26,0,26.00
09/09/2005,01:43,1129.75,1129.75,1129.75,1129.75,25,0,25.00
09/09/2005,01:44,1130.00,1130.00,1130.00,1130.00,10,0,10.00
09/09/2005,01:45,1129.75,1129.75,1129.50,1129.75,1,7,8.00
09/09/2005,01:49,1129.75,1130.00,1129.75,1130.00,25,0,25.00
09/09/2005,01:52,1129.50,1129.75,1129.50,1129.75,10,19,29.00
09/09/2005,01:55,1129.50,1129.50,1129.50,1129.50,0,1,1.00
09/09/2005,01:56,1129.75,1129.75,1129.75,1129.75,1,0,1.00
09/09/2005,01:57,1129.50,1129.50,1129.50,1129.50,0,6,6.00
09/09/2005,01:58,1129.50,1129.50,1129.50,1129.50,0,16,16.00
09/09/2005,01:59,1129.50,1129.50,1129.50,1129.50,0,34,34.00
09/09/2005,02:01,1129.50,1130.75,1129.50,1130.25,188,104,292.00
09/09/2005,02:02,1130.50,1132.75,1130.50,1130.50,228,99,327.00
09/09/2005,02:03,1130.50,1134.25,1130.25,1131.00,275,64,339.00
09/09/2005,02:04,1131.00,1134.75,1131.00,1132.25,233,77,310.00
09/09/2005,02:05,1131.50,1132.00,1131.25,1132.00,68,16,84.00
09/09/2005,02:06,1132.00,1132.00,1131.25,1131.25,56,11,67.00
09/09/2005,02:07,1131.50,1131.75,1131.25,1131.25,61,38,99.00
09/09/2005,02:08,1131.25,1131.75,1131.25,1131.50,25,10,35.00
09/09/2005,02:09,1131.50,1131.50,1131.00,1131.00,0,16,16.00
09/09/2005,02:10,1131.00,1131.00,1131.00,1131.00,0,1,1.00
09/09/2005,02:11,1131.00,1131.25,1131.00,1131.25,6,5,11.00
09/09/2005,02:12,1131.25,1131.25,1131.25,1131.25,3,0,3.00
09/09/2005,02:13,1131.25,1131.25,1131.00,1131.00,2,3,5.00
09/09/2005,02:14,1131.25,1131.50,1131.25,1131.50,21,0,21.00
09/09/2005,02:15,1131.50,1131.50,1131.50,1131.50,3,0,3.00
09/09/2005,02:16,1131.50,1131.50,1131.25,1131.25,19,20,39.00
09/09/2005,02:17,1131.25,1131.25,1131.25,1131.25,0,18,18.00
09/09/2005,02:20,1131.00,1131.25,1131.00,1131.25,5,1,6.00
09/09/2005,02:21,1131.25,1131.25,1131.25,1131.25,3,0,3.00
09/09/2005,02:22,1131.25,1131.25,1131.25,1131.25,1,0,1.00
09/09/2005,02:23,1131.25,1131.25,1131.25,1131.25,1,0,1.00
09/09/2005,02:25,1131.25,1131.50,1131.25,1131.25,15,5,20.00
09/09/2005,02:26,1131.25,1131.25,1131.25,1131.25,0,5,5.00
09/09/2005,02:27,1131.25,1131.25,1131.25,1131.25,0,1,1.00
09/09/2005,02:28,1131.00,1131.00,1131.00,1131.00,0,1,1.00
09/09/2005,02:29,1131.25,1131.25,1131.25,1131.25,5,0,5.00
09/09/2005,02:30,1131.25,1131.25,1131.25,1131.25,59,0,59.00
09/09/2005,02:31,1131.25,1131.50,1131.25,1131.50,58,0,58.00
09/09/2005,02:34,1131.50,1131.50,1131.50,1131.50,2,0,2.00
09/09/2005,02:36,1131.25,1131.25,1131.00,1131.00,10,10,20.00
09/09/2005,02:37,1131.00,1131.00,1130.75,1130.75,0,14,14.00
09/09/2005,02:40,1131.00,1131.00,1130.75,1130.75,1,1,2.00
09/09/2005,02:42,1130.75,1130.75,1130.75,1130.75,0,1,1.00
09/09/2005,02:44,1130.75,1130.75,1130.75,1130.75,0,20,20.00
09/09/2005,02:45,1131.00,1131.00,1131.00,1131.00,5,0,5.00
09/09/2005,02:46,1131.00,1131.00,1131.00,1131.00,1,0,1.00
09/09/2005,02:53,1131.00,1131.00,1131.00,1131.00,1,0,1.00
09/09/2005,02:54,1130.75,1130.75,1130.75,1130.75,0,15,15.00
09/09/2005,02:55,1130.75,1130.75,1130.75,1130.75,0,6,6.00
09/09/2005,02:59,1131.00,1131.00,1131.00,1131.00,1,0,1.00
09/09/2005,03:02,1131.00,1131.00,1131.00,1131.00,1,0,1.00
09/09/2005,03:03,1130.75,1130.75,1130.75,1130.75,0,11,11.00
09/09/2005,03:04,1131.00,1131.50,1131.00,1131.50,21,0,21.00
09/09/2005,03:05,1131.25,1131.50,1131.25,1131.50,1,2,3.00
09/09/2005,03:06,1131.50,1131.50,1131.25,1131.25,1,3,4.00
09/09/2005,03:07,1131.25,1131.25,1131.25,1131.25,0,8,8.00
09/09/2005,03:08,1131.25,1131.25,1131.25,1131.25,0,6,6.00
09/09/2005,03:13,1131.25,1131.25,1131.25,1131.25,0,6,6.00
09/09/2005,03:14,1131.50,1131.50,1131.50,1131.50,61,0,61.00
09/09/2005,03:15,1131.50,1131.50,1131.50,1131.50,34,0,34.00
09/09/2005,03:16,1131.50,1131.50,1131.50,1131.50,17,0,17.00
09/09/2005,03:18,1131.25,1131.25,1131.00,1131.25,5,16,21.00
09/09/2005,03:19,1131.25,1131.25,1130.75,1130.75,1,9,10.00
09/09/2005,03:20,1130.75,1130.75,1130.25,1130.25,2,40,42.00
09/09/2005,03:21,1130.25,1130.50,1130.00,1130.00,3,429,432.00
09/09/2005,03:22,1130.00,1130.75,1130.00,1130.75,39,66,105.00
09/09/2005,03:23,1130.75,1131.00,1130.50,1131.00,152,13,165.00
09/09/2005,03:24,1130.75,1130.75,1130.50,1130.75,1,9,10.00
09/09/2005,03:25,1130.75,1131.25,1130.75,1131.25,98,0,98.00
09/09/2005,03:26,1131.00,1131.00,1131.00,1131.00,0,27,27.00
09/09/2005,03:27,1131.00,1131.00,1130.75,1130.75,0,6,6.00
09/09/2005,03:30,1131.00,1131.00,1130.75,1130.75,71,2,73.00
09/09/2005,03:31,1130.75,1130.75,1130.50,1130.75,1,80,81.00
09/09/2005,03:32,1130.75,1130.75,1130.50,1130.50,3,1,4.00
09/09/2005,03:33,1130.50,1130.75,1130.25,1130.25,1,105,106.00
09/09/2005,03:34,1130.25,1130.75,1130.25,1130.75,15,39,54.00
09/09/2005,03:35,1130.50,1130.75,1130.25,1130.25,4,30,34.00
09/09/2005,03:36,1130.50,1130.75,1130.25,1130.50,10,21,31.00
09/09/2005,03:37,1130.50,1131.00,1130.50,1130.50,36,27,63.00
09/09/2005,03:38,1130.50,1130.50,1130.50,1130.50,0,56,56.00
09/09/2005,03:39,1130.50,1130.50,1130.50,1130.50,0,17,17.00
09/09/2005,03:40,1130.75,1130.75,1130.50,1130.75,51,3,54.00
09/09/2005,03:45,1131.00,1131.00,1131.00,1131.00,16,0,16.00
09/09/2005,03:46,1131.00,1131.00,1131.00,1131.00,2,0,2.00
09/09/2005,03:47,1131.25,1131.25,1131.25,1131.25,6,0,6.00
09/09/2005,03:48,1131.00,1131.00,1131.00,1131.00,0,1,1.00
09/09/2005,03:49,1131.00,1131.00,1131.00,1131.00,0,1,1.00
09/09/2005,03:50,1131.00,1131.00,1131.00,1131.00,0,2,2.00
09/09/2005,03:51,1130.75,1131.50,1130.75,1131.50,21,4,25.00
09/09/2005,03:55,1131.25,1131.25,1131.25,1131.25,0,5,5.00
09/09/2005,03:57,1131.50,1131.50,1131.50,1131.50,5,0,5.00
09/09/2005,03:59,1131.25,1131.25,1131.25,1131.25,0,2,2.00
09/09/2005,04:00,1131.25,1131.25,1131.25,1131.25,0,1,1.00
09/09/2005,04:01,1131.00,1131.00,1131.00,1131.00,0,2,2.00
09/09/2005,04:02,1130.75,1130.75,1130.50,1130.50,0,17,17.00
09/09/2005,04:03,1130.75,1130.75,1130.75,1130.75,11,0,11.00
09/09/2005,04:05,1131.00,1131.00,1131.00,1131.00,1,0,1.00
09/09/2005,04:06,1130.75,1130.75,1130.50,1130.50,0,9,9.00
09/09/2005,04:09,1130.75,1130.75,1130.75,1130.75,3,0,3.00
09/09/2005,04:10,1131.00,1131.00,1131.00,1131.00,2,0,2.00
09/09/2005,04:14,1130.75,1130.75,1130.75,1130.75,0,5,5.00
09/09/2005,04:24,1130.50,1130.50,1130.50,1130.50,0,2,2.00
09/09/2005,04:28,1130.75,1130.75,1130.75,1130.75,10,0,10.00
09/09/2005,04:31,1130.50,1130.50,1130.50,1130.50,0,1,1.00
09/09/2005,04:33,1130.75,1130.75,1130.50,1130.50,1,2,3.00
09/09/2005,04:34,1130.50,1130.50,1130.50,1130.50,0,2,2.00
09/09/2005,04:35,1130.50,1130.50,1130.50,1130.50,0,1,1.00
09/09/2005,04:36,1130.25,1130.25,1130.25,1130.25,0,62,62.00
09/09/2005,04:38,1130.50,1130.50,1130.50,1130.50,9,0,9.00
09/09/2005,04:40,1130.50,1130.50,1130.50,1130.50,10,0,10.00
09/09/2005,04:41,1130.00,1130.00,1130.00,1130.00,0,2,2.00
09/09/2005,04:42,1130.25,1130.25,1130.25,1130.25,7,0,7.00
09/09/2005,04:43,1130.25,1130.25,1130.25,1130.25,12,0,12.00
09/09/2005,04:44,1130.25,1130.25,1130.25,1130.25,5,0,5.00
09/09/2005,04:46,1130.25,1130.25,1130.25,1130.25,14,0,14.00
09/09/2005,04:47,1130.25,1130.25,1130.25,1130.25,2,0,2.00
09/09/2005,04:48,1130.25,1130.25,1130.25,1130.25,9,0,9.00
09/09/2005,04:49,1130.25,1130.25,1130.25,1130.25,3,0,3.00
09/09/2005,04:54,1130.00,1130.00,1130.00,1130.00,0,20,20.00
09/09/2005,04:55,1130.25,1130.25,1130.25,1130.25,25,0,25.00
09/09/2005,04:56,1130.00,1130.00,1130.00,1130.00,0,5,5.00
09/09/2005,04:57,1130.00,1130.00,1130.00,1130.00,0,8,8.00
09/09/2005,05:00,1130.25,1130.25,1130.25,1130.25,2,0,2.00
09/09/2005,05:02,1130.25,1130.25,1130.25,1130.25,27,0,27.00
09/09/2005,05:03,1130.25,1130.25,1130.25,1130.25,75,0,75.00
09/09/2005,05:07,1130.50,1130.50,1130.50,1130.50,3,0,3.00
09/09/2005,05:08,1130.75,1130.75,1130.75,1130.75,4,0,4.00
09/09/2005,05:11,1130.75,1130.75,1130.75,1130.75,1,0,1.00
09/09/2005,05:13,1130.50,1130.50,1130.50,1130.50,0,1,1.00
09/09/2005,05:14,1130.75,1130.75,1130.75,1130.75,2,0,2.00
09/09/2005,05:15,1130.50,1130.50,1130.50,1130.50,0,5,5.00
09/09/2005,05:16,1130.50,1130.50,1130.50,1130.50,0,4,4.00
09/09/2005,05:17,1130.50,1130.50,1130.50,1130.50,0,33,33.00
09/09/2005,05:19,1130.00,1130.00,1130.00,1130.00,0,2,2.00
09/09/2005,05:21,1130.25,1130.25,1130.25,1130.25,2,0,2.00
09/09/2005,05:23,1130.25,1130.25,1130.25,1130.25,5,0,5.00
09/09/2005,05:26,1130.50,1130.50,1130.50,1130.50,14,0,14.00
09/09/2005,05:28,1130.25,1130.25,1130.00,1130.25,1,2,3.00
09/09/2005,05:31,1130.25,1130.25,1130.25,1130.25,8,0,8.00
09/09/2005,05:34,1130.25,1130.25,1130.25,1130.25,1,0,1.00
09/09/2005,05:36,1130.25,1130.25,1130.25,1130.25,1,0,1.00
09/09/2005,05:42,1130.50,1130.50,1130.50,1130.50,1,0,1.00
09/09/2005,05:43,1130.50,1130.50,1130.50,1130.50,5,0,5.00
09/09/2005,05:44,1130.25,1130.25,1130.25,1130.25,0,4,4.00
09/09/2005,05:46,1130.25,1130.25,1130.25,1130.25,0,1,1.00
09/09/2005,05:47,1130.25,1130.25,1130.25,1130.25,0,1,1.00
09/09/2005,05:51,1130.50,1130.50,1130.50,1130.50,1,0,1.00
09/09/2005,05:57,1130.50,1130.50,1130.50,1130.50,1,0,1.00
09/09/2005,05:58,1130.50,1130.50,1130.50,1130.50,1,0,1.00
09/09/2005,06:00,1130.50,1130.50,1130.50,1130.50,1,0,1.00
09/09/2005,06:01,1130.50,1130.50,1130.50,1130.50,12,0,12.00
09/09/2005,06:05,1130.75,1130.75,1130.75,1130.75,1,0,1.00
09/09/2005,06:09,1130.75,1130.75,1130.75,1130.75,1,0,1.00
09/09/2005,06:12,1130.75,1130.75,1130.75,1130.75,32,0,32.00
09/09/2005,06:13,1130.50,1130.50,1130.50,1130.50,0,2,2.00
09/09/2005,06:14,1130.50,1130.50,1130.50,1130.50,0,31,31.00
09/09/2005,06:19,1130.50,1130.50,1130.50,1130.50,0,3,3.00
09/09/2005,06:22,1130.50,1130.50,1130.50,1130.50,0,5,5.00
09/09/2005,06:25,1130.50,1130.50,1130.50,1130.50,0,14,14.00
09/09/2005,06:26,1130.50,1130.50,1130.50,1130.50,0,10,10.00
09/09/2005,06:28,1130.50,1130.50,1130.50,1130.50,0,111,111.00
09/09/2005,06:30,1130.25,1130.25,1130.25,1130.25,0,1,1.00
09/09/2005,06:31,1130.50,1130.50,1130.50,1130.50,9,0,9.00
09/09/2005,06:32,1130.50,1130.50,1130.25,1130.50,7,2,9.00
09/09/2005,06:34,1130.25,1130.25,1130.25,1130.25,0,1,1.00
09/09/2005,06:38,1130.25,1130.25,1130.25,1130.25,0,10,10.00
09/09/2005,06:40,1130.25,1130.25,1130.25,1130.25,0,10,10.00
09/09/2005,06:42,1130.25,1130.25,1130.25,1130.25,0,88,88.00
09/09/2005,06:43,1130.00,1130.00,1130.00,1130.00,0,1,1.00
09/09/2005,06:44,1130.25,1130.25,1130.25,1130.25,4,0,4.00
09/09/2005,06:45,1130.25,1130.25,1130.25,1130.25,3,0,3.00
09/09/2005,06:48,1130.50,1130.50,1130.25,1130.25,1,12,13.00
09/09/2005,06:50,1130.25,1130.25,1130.25,1130.25,0,6,6.00
09/09/2005,06:51,1130.25,1130.25,1130.25,1130.25,0,7,7.00
09/09/2005,06:52,1130.25,1130.25,1130.25,1130.25,0,5,5.00
09/09/2005,06:55,1130.25,1130.25,1130.25,1130.25,0,6,6.00
09/09/2005,06:57,1130.00,1130.00,1130.00,1130.00,0,10,10.00
09/09/2005,06:58,1130.00,1130.00,1130.00,1130.00,0,1,1.00
09/09/2005,06:59,1130.00,1130.00,1130.00,1130.00,0,30,30.00
09/09/2005,07:00,1130.25,1130.25,1130.25,1130.25,1,0,1.00
09/09/2005,07:01,1130.50,1130.50,1130.50,1130.50,1,0,1.00
09/09/2005,07:03,1130.25,1130.25,1130.25,1130.25,0,25,25.00
09/09/2005,07:04,1130.25,1130.25,1130.25,1130.25,0,15,15.00
09/09/2005,07:05,1130.25,1130.25,1130.00,1130.00,0,11,11.00
09/09/2005,07:07,1130.00,1130.00,1130.00,1130.00,0,1,1.00
09/09/2005,07:08,1130.25,1130.25,1130.25,1130.25,76,0,76.00
09/09/2005,07:09,1130.00,1130.00,1130.00,1130.00,0,1,1.00
09/09/2005,07:12,1130.50,1130.50,1130.50,1130.50,2,0,2.00
09/09/2005,07:13,1130.50,1130.50,1130.50,1130.50,2,0,2.00
09/09/2005,07:15,1130.25,1130.25,1130.25,1130.25,0,3,3.00
09/09/2005,07:16,1130.25,1130.25,1130.25,1130.25,0,4,4.00
09/09/2005,07:17,1130.50,1130.50,1130.50,1130.50,1,0,1.00
09/09/2005,07:18,1130.50,1130.50,1130.50,1130.50,7,0,7.00
09/09/2005,07:19,1130.50,1130.50,1130.50,1130.50,30,0,30.00
09/09/2005,07:20,1130.25,1130.25,1130.25,1130.25,0,40,40.00
09/09/2005,07:21,1130.50,1130.50,1130.25,1130.25,31,1,32.00
09/09/2005,07:22,1130.25,1130.25,1130.25,1130.25,0,1,1.00
09/09/2005,07:24,1130.25,1130.25,1130.25,1130.25,0,10,10.00
09/09/2005,07:25,1130.00,1130.25,1130.00,1130.25,25,201,226.00
09/09/2005,07:26,1130.25,1130.25,1130.00,1130.00,1,1,2.00
09/09/2005,07:27,1130.25,1130.25,1130.25,1130.25,1,0,1.00
09/09/2005,07:28,1130.00,1130.00,1130.00,1130.00,0,11,11.00
09/09/2005,07:30,1130.25,1130.25,1130.25,1130.25,50,0,50.00
09/09/2005,07:31,1130.25,1130.25,1130.25,1130.25,1,0,1.00
09/09/2005,07:32,1130.25,1130.25,1130.25,1130.25,26,0,26.00
09/09/2005,07:33,1130.25,1130.25,1130.25,1130.25,2,0,2.00
09/09/2005,07:34,1130.25,1130.25,1130.25,1130.25,40,0,40.00
09/09/2005,07:35,1130.25,1130.25,1130.25,1130.25,4,0,4.00
09/09/2005,07:36,1130.00,1130.00,1130.00,1130.00,0,8,8.00
09/09/2005,07:37,1130.00,1130.25,1130.00,1130.00,26,15,41.00
09/09/2005,07:38,1130.00,1130.00,1130.00,1130.00,0,1,1.00
09/09/2005,07:39,1130.00,1130.00,1130.00,1130.00,0,6,6.00
09/09/2005,07:40,1130.00,1130.00,1130.00,1130.00,0,6,6.00
09/09/2005,07:41,1130.00,1130.00,1130.00,1130.00,0,32,32.00
09/09/2005,07:42,1129.75,1130.00,1129.75,1130.00,2,1,3.00
09/09/2005,07:43,1130.00,1130.00,1130.00,1130.00,2,0,2.00
09/09/2005,07:44,1130.00,1130.00,1130.00,1130.00,4,0,4.00
09/09/2005,07:45,1130.00,1130.00,1130.00,1130.00,1,0,1.00
09/09/2005,07:46,1130.00,1130.25,1130.00,1130.25,4,0,4.00
09/09/2005,07:47,1130.00,1130.25,1130.00,1130.25,26,2,28.00
09/09/2005,07:48,1130.00,1130.25,1130.00,1130.25,1,2,3.00
09/09/2005,07:49,1130.00,1130.00,1130.00,1130.00,0,1,1.00
09/09/2005,07:51,1130.00,1130.25,1130.00,1130.25,20,10,30.00
09/09/2005,07:52,1130.00,1130.00,1130.00,1130.00,0,1,1.00
09/09/2005,07:53,1130.25,1130.25,1130.25,1130.25,6,0,6.00
09/09/2005,07:54,1130.50,1130.50,1130.25,1130.25,1,35,36.00
09/09/2005,07:55,1130.25,1130.25,1130.25,1130.25,0,38,38.00
09/09/2005,07:56,1130.25,1130.25,1130.25,1130.25,0,1,1.00
09/09/2005,07:57,1130.25,1130.25,1130.25,1130.25,0,5,5.00
09/09/2005,07:59,1130.25,1130.25,1130.25,1130.25,0,1,1.00
09/09/2005,08:00,1130.50,1130.75,1130.25,1130.75,93,40,133.00
09/09/2005,08:01,1130.75,1130.75,1130.75,1130.75,51,0,51.00
09/09/2005,08:02,1130.75,1130.75,1130.50,1130.50,2,6,8.00
09/09/2005,08:03,1130.50,1130.75,1130.50,1130.50,3,5,8.00
09/09/2005,08:04,1130.50,1130.75,1130.50,1130.75,211,11,222.00
09/09/2005,08:05,1130.75,1131.00,1130.75,1131.00,107,0,107.00
09/09/2005,08:06,1130.75,1130.75,1130.75,1130.75,0,5,5.00
09/09/2005,08:07,1130.75,1130.75,1130.75,1130.75,0,9,9.00
09/09/2005,08:08,1130.75,1131.25,1130.50,1131.25,604,76,680.00
09/09/2005,08:09,1131.00,1131.00,1131.00,1131.00,0,32,32.00
09/09/2005,08:10,1131.00,1131.00,1131.00,1131.00,0,91,91.00
09/09/2005,08:11,1131.25,1131.25,1131.00,1131.00,2,13,15.00
09/09/2005,08:12,1131.25,1131.25,1131.25,1131.25,2,0,2.00
09/09/2005,08:13,1131.25,1131.25,1131.25,1131.25,1,0,1.00
09/09/2005,08:14,1131.25,1131.25,1131.00,1131.00,11,20,31.00
09/09/2005,08:17,1131.25,1131.25,1131.25,1131.25,5,0,5.00
09/09/2005,08:18,1131.00,1131.00,1131.00,1131.00,0,2,2.00
09/09/2005,08:19,1131.25,1131.25,1131.00,1131.00,2,4,6.00
09/09/2005,08:20,1131.00,1131.00,1131.00,1131.00,0,20,20.00
09/09/2005,08:21,1131.50,1131.50,1131.25,1131.25,10,8,18.00
09/09/2005,08:23,1131.50,1131.50,1131.00,1131.00,2,53,55.00
09/09/2005,08:24,1131.00,1131.00,1131.00,1131.00,0,23,23.00
09/09/2005,08:25,1131.00,1131.25,1131.00,1131.25,1,7,8.00
09/09/2005,08:26,1131.00,1131.00,1131.00,1131.00,0,4,4.00
09/09/2005,08:27,1131.25,1131.25,1130.75,1130.75,1,33,34.00
09/09/2005,08:29,1130.75,1131.00,1130.75,1131.00,32,12,44.00
09/09/2005,08:30,1130.75,1131.00,1130.75,1131.00,3,1,4.00
09/09/2005,08:31,1131.00,1131.00,1130.50,1131.00,480,148,628.00
09/09/2005,08:32,1131.00,1131.00,1131.00,1131.00,142,0,142.00
09/09/2005,08:33,1130.75,1131.00,1130.75,1131.00,16,314,330.00
09/09/2005,08:34,1131.25,1131.25,1130.50,1130.50,73,146,219.00
09/09/2005,08:35,1130.75,1131.25,1130.50,1130.50,509,184,693.00
09/09/2005,08:36,1130.75,1131.25,1130.75,1131.00,195,19,214.00
09/09/2005,08:37,1131.25,1131.50,1131.25,1131.25,128,96,224.00
09/09/2005,08:38,1131.25,1132.00,1131.25,1131.50,702,125,827.00
09/09/2005,08:39,1131.50,1131.75,1131.50,1131.50,27,130,157.00
09/09/2005,08:40,1131.50,1131.75,1131.50,1131.75,86,21,107.00
09/09/2005,08:41,1131.75,1132.00,1131.50,1132.00,291,8,299.00
09/09/2005,08:42,1132.00,1132.50,1131.75,1132.25,292,214,506.00
09/09/2005,08:43,1132.25,1132.25,1131.75,1132.00,204,1028,1232.00
09/09/2005,08:44,1132.25,1132.50,1132.25,1132.25,94,105,199.00
09/09/2005,08:45,1132.00,1132.25,1132.00,1132.00,325,70,395.00
09/09/2005,08:46,1132.25,1132.25,1131.50,1131.50,204,377,581.00
09/09/2005,08:47,1131.75,1131.75,1131.50,1131.50,205,327,532.00
09/09/2005,08:48,1131.50,1131.75,1131.25,1131.25,2,37,39.00
09/09/2005,08:49,1131.50,1131.50,1131.00,1131.25,36,107,143.00
09/09/2005,08:50,1131.25,1131.50,1131.00,1131.50,176,17,193.00
09/09/2005,08:51,1131.75,1131.75,1131.25,1131.25,42,78,120.00
09/09/2005,08:52,1131.25,1131.25,1130.75,1130.75,101,418,519.00
09/09/2005,08:53,1130.75,1131.00,1130.75,1130.75,83,10,93.00
09/09/2005,08:54,1131.00,1131.00,1130.50,1130.50,125,74,199.00
09/09/2005,08:55,1130.75,1131.00,1130.25,1130.50,56,189,245.00
09/09/2005,08:56,1130.25,1131.00,1130.25,1131.00,194,50,244.00
09/09/2005,08:57,1131.00,1131.25,1130.75,1131.00,128,20,148.00
09/09/2005,08:58,1131.25,1131.25,1131.25,1131.25,88,0,88.00
09/09/2005,08:59,1131.25,1131.75,1131.25,1131.75,317,0,317.00
09/09/2005,09:00,1131.50,1131.75,1131.00,1131.00,52,419,471.00
09/09/2005,09:01,1131.00,1131.75,1131.00,1131.75,327,55,382.00
09/09/2005,09:02,1131.75,1131.75,1131.25,1131.50,217,66,283.00
09/09/2005,09:03,1131.25,1132.00,1131.25,1132.00,845,123,968.00
09/09/2005,09:04,1131.75,1131.75,1131.50,1131.50,1,89,90.00
09/09/2005,09:05,1131.50,1131.50,1130.75,1130.75,10,178,188.00
09/09/2005,09:06,1130.75,1131.25,1130.75,1131.25,343,6,349.00
09/09/2005,09:07,1131.25,1131.50,1131.00,1131.50,24,32,56.00
09/09/2005,09:08,1131.50,1131.50,1131.25,1131.50,314,19,333.00
09/09/2005,09:09,1131.75,1131.75,1131.50,1131.75,17,163,180.00
09/09/2005,09:10,1131.50,1131.50,1131.00,1131.00,0,45,45.00
09/09/2005,09:11,1131.25,1131.25,1131.00,1131.00,49,421,470.00
09/09/2005,09:12,1131.00,1131.50,1131.00,1131.50,283,150,433.00
09/09/2005,09:13,1131.75,1132.00,1131.50,1132.00,94,1,95.00
09/09/2005,09:14,1132.00,1132.00,1131.75,1132.00,88,1,89.00
09/09/2005,09:15,1131.75,1132.50,1131.75,1132.25,338,147,485.00
09/09/2005,09:16,1132.25,1133.00,1132.00,1133.00,349,242,591.00
09/09/2005,09:17,1132.75,1133.25,1132.75,1132.75,81,124,205.00
09/09/2005,09:18,1133.00,1133.25,1133.00,1133.00,85,10,95.00
09/09/2005,09:19,1133.25,1133.75,1133.00,1133.75,553,64,617.00
09/09/2005,09:20,1133.75,1133.75,1133.00,1133.00,188,438,626.00
09/09/2005,09:21,1133.25,1133.50,1132.75,1133.00,49,109,158.00
09/09/2005,09:22,1132.75,1133.00,1132.75,1132.75,284,17,301.00
09/09/2005,09:23,1132.75,1133.25,1132.75,1133.00,222,89,311.00
09/09/2005,09:24,1133.00,1133.50,1133.00,1133.25,155,186,341.00
09/09/2005,09:25,1133.00,1133.25,1133.00,1133.25,11,7,18.00
09/09/2005,09:26,1133.25,1133.25,1132.75,1132.75,8,190,198.00
09/09/2005,09:27,1132.75,1133.00,1132.75,1133.00,271,6,277.00
09/09/2005,09:28,1133.00,1133.50,1133.00,1133.00,122,112,234.00
09/09/2005,09:29,1132.75,1133.00,1132.75,1133.00,1,1,2.00
09/09/2005,09:30,1133.00,1133.00,1132.75,1132.75,19,160,179.00
09/09/2005,09:31,1132.50,1132.75,1132.25,1132.25,25,1019,1044.00
09/09/2005,09:32,1132.25,1132.50,1132.00,1132.00,2,41,43.00
09/09/2005,09:33,1132.25,1132.25,1132.00,1132.25,84,9,93.00
09/09/2005,09:34,1132.00,1132.50,1132.00,1132.50,111,14,125.00
09/09/2005,09:35,1132.25,1132.25,1132.25,1132.25,0,28,28.00
09/09/2005,09:36,1132.50,1132.50,1132.25,1132.50,29,123,152.00
09/09/2005,09:37,1132.50,1132.50,1132.25,1132.25,9,29,38.00
09/09/2005,09:38,1132.25,1132.25,1132.00,1132.25,8,108,116.00
09/09/2005,09:39,1132.50,1132.75,1132.50,1132.75,22,1,23.00
09/09/2005,09:40,1132.75,1132.75,1132.25,1132.50,8,30,38.00
09/09/2005,09:41,1132.25,1132.25,1132.25,1132.25,0,110,110.00
09/09/2005,09:42,1132.25,1132.25,1132.00,1132.00,1,43,44.00
09/09/2005,09:43,1132.00,1132.25,1131.50,1131.50,11,496,507.00
09/09/2005,09:44,1131.75,1132.00,1131.75,1131.75,3,5,8.00
09/09/2005,09:45,1131.75,1132.00,1131.75,1131.75,51,38,89.00
09/09/2005,09:46,1131.75,1131.75,1131.50,1131.75,58,18,76.00
09/09/2005,09:47,1131.75,1132.00,1131.75,1132.00,17,1,18.00
09/09/2005,09:48,1132.00,1132.00,1131.75,1131.75,4,2,6.00
09/09/2005,09:49,1131.75,1131.75,1131.75,1131.75,0,7,7.00
09/09/2005,09:50,1132.00,1132.00,1131.75,1131.75,8,3,11.00
09/09/2005,09:51,1132.00,1132.75,1131.75,1132.75,232,2,234.00
09/09/2005,09:52,1132.75,1133.00,1132.50,1132.50,10,4,14.00
09/09/2005,09:53,1132.50,1132.75,1132.50,1132.50,276,25,301.00
09/09/2005,09:54,1132.50,1132.50,1132.00,1132.00,0,203,203.00
09/09/2005,09:55,1132.00,1132.25,1131.75,1132.00,6,17,23.00
09/09/2005,09:56,1132.00,1132.00,1131.75,1132.00,1,11,12.00
09/09/2005,09:57,1131.75,1131.75,1131.50,1131.50,2,112,114.00
09/09/2005,09:58,1131.50,1131.75,1131.50,1131.50,56,134,190.00
09/09/2005,09:59,1131.75,1132.00,1131.50,1131.75,150,25,175.00
09/09/2005,10:00,1131.75,1132.25,1131.75,1132.25,17,7,24.00
09/09/2005,10:01,1132.00,1133.00,1131.75,1132.75,78,14,92.00
09/09/2005,10:02,1132.75,1133.00,1131.75,1132.00,29,199,228.00
09/09/2005,10:03,1131.75,1132.00,1131.75,1132.00,26,17,43.00
09/09/2005,10:04,1131.75,1131.75,1131.00,1131.00,20,378,398.00
09/09/2005,10:05,1131.50,1132.00,1131.50,1132.00,435,8,443.00
09/09/2005,10:06,1131.75,1131.75,1131.75,1131.75,0,14,14.00
09/09/2005,10:07,1132.00,1132.00,1131.50,1132.00,87,191,278.00
09/09/2005,10:08,1131.75,1132.25,1131.75,1131.75,29,38,67.00
09/09/2005,10:09,1132.00,1132.00,1131.50,1131.75,78,83,161.00
09/09/2005,10:10,1131.75,1132.00,1131.75,1132.00,38,0,38.00
09/09/2005,10:11,1131.75,1132.50,1131.75,1132.50,88,4,92.00
09/09/2005,10:12,1132.50,1132.75,1132.50,1132.75,34,0,34.00
09/09/2005,10:13,1133.00,1133.00,1132.25,1132.25,7,140,147.00
09/09/2005,10:14,1132.25,1132.50,1132.25,1132.25,1,26,27.00
09/09/2005,10:15,1132.25,1132.25,1132.00,1132.25,45,6,51.00
09/09/2005,10:16,1132.25,1132.75,1132.25,1132.50,224,5,229.00
09/09/2005,10:17,1132.75,1133.00,1132.75,1132.75,36,17,53.00
09/09/2005,10:18,1132.75,1133.00,1132.75,1132.75,73,11,84.00
09/09/2005,10:19,1132.75,1133.00,1132.75,1133.00,223,7,230.00
09/09/2005,10:20,1133.00,1133.25,1132.75,1133.25,400,2,402.00
09/09/2005,10:21,1133.00,1133.50,1133.00,1133.25,35,24,59.00
09/09/2005,10:22,1133.25,1134.00,1133.00,1133.75,549,116,665.00
09/09/2005,10:23,1133.75,1134.50,1133.75,1134.50,621,246,867.00
09/09/2005,10:24,1134.25,1134.50,1134.00,1134.50,265,119,384.00
09/09/2005,10:25,1134.50,1134.50,1134.25,1134.25,117,135,252.00
09/09/2005,10:26,1134.00,1134.25,1134.00,1134.25,81,104,185.00
09/09/2005,10:27,1134.00,1134.25,1134.00,1134.25,234,10,244.00
09/09/2005,10:28,1134.25,1134.50,1134.00,1134.25,37,29,66.00
09/09/2005,10:29,1134.25,1134.25,1134.00,1134.00,37,55,92.00
09/09/2005,10:30,1134.00,1134.00,1133.75,1133.75,15,63,78.00
09/09/2005,10:31,1133.75,1134.50,1133.75,1134.25,274,208,482.00
09/09/2005,10:32,1134.25,1134.75,1134.25,1134.75,157,6,163.00
09/09/2005,10:33,1134.75,1135.00,1134.25,1134.50,447,101,548.00
09/09/2005,10:34,1134.50,1135.00,1134.50,1134.75,126,65,191.00
09/09/2005,10:35,1134.50,1135.00,1134.50,1134.75,101,2,103.00
09/09/2005,10:36,1134.75,1135.00,1134.75,1135.00,105,127,232.00
09/09/2005,10:37,1134.75,1134.75,1134.50,1134.75,6,72,78.00
09/09/2005,10:38,1134.50,1134.75,1134.50,1134.75,103,7,110.00
09/09/2005,10:39,1134.50,1134.75,1134.50,1134.50,10,9,19.00
09/09/2005,10:40,1134.50,1134.50,1134.25,1134.50,114,68,182.00
09/09/2005,10:41,1134.50,1134.75,1134.50,1134.50,33,10,43.00
09/09/2005,10:42,1134.75,1135.50,1134.75,1135.00,1102,1101,2203.00
09/09/2005,10:43,1135.25,1136.25,1135.25,1136.00,1533,78,1611.00
09/09/2005,10:44,1136.00,1136.50,1136.00,1136.50,698,46,744.00
09/09/2005,10:45,1136.25,1137.25,1136.25,1136.75,305,66,371.00
09/09/2005,10:46,1137.00,1137.00,1136.25,1136.25,93,130,223.00
09/09/2005,10:47,1136.75,1136.75,1136.50,1136.50,83,42,125.00
09/09/2005,10:48,1136.50,1136.75,1136.25,1136.25,54,308,362.00
09/09/2005,10:49,1136.25,1136.75,1136.25,1136.75,122,34,156.00
09/09/2005,10:50,1136.50,1136.50,1136.25,1136.50,77,68,145.00
09/09/2005,10:51,1136.25,1136.50,1136.25,1136.50,109,18,127.00
09/09/2005,10:52,1136.25,1136.50,1136.25,1136.50,11,27,38.00
09/09/2005,10:53,1136.25,1136.25,1136.00,1136.00,9,73,82.00
09/09/2005,10:54,1136.25,1136.25,1136.00,1136.25,120,14,134.00
09/09/2005,10:55,1136.25,1136.50,1136.25,1136.50,256,5,261.00
09/09/2005,10:56,1136.50,1136.50,1136.25,1136.25,60,3,63.00
09/09/2005,10:57,1136.25,1136.50,1136.25,1136.50,132,8,140.00
09/09/2005,10:58,1136.50,1136.50,1136.25,1136.25,7,6,13.00
09/09/2005,10:59,1136.25,1136.75,1136.25,1136.75,811,5,816.00
09/09/2005,11:00,1136.75,1137.00,1136.75,1137.00,342,11,353.00
09/09/2005,11:01,1136.75,1137.00,1136.75,1137.00,8,7,15.00
09/09/2005,11:02,1137.00,1137.75,1137.00,1137.75,452,123,575.00
09/09/2005,11:03,1137.50,1137.75,1137.50,1137.75,494,24,518.00
09/09/2005,11:04,1137.75,1138.25,1137.50,1137.75,359,256,615.00
09/09/2005,11:05,1138.00,1138.00,1137.50,1137.50,15,502,517.00
09/09/2005,11:06,1137.50,1137.75,1137.25,1137.75,423,516,939.00
09/09/2005,11:07,1137.75,1137.75,1137.25,1137.50,310,9,319.00
09/09/2005,11:08,1137.25,1137.50,1137.25,1137.25,2,8,10.00
09/09/2005,11:09,1137.50,1137.50,1137.00,1137.00,5,17,22.00
09/09/2005,11:10,1137.25,1137.25,1137.25,1137.25,33,0,33.00
09/09/2005,11:11,1137.25,1137.25,1137.00,1137.00,39,2,41.00
09/09/2005,11:12,1137.25,1137.50,1137.00,1137.25,33,6,39.00
09/09/2005,11:13,1137.50,1137.75,1137.50,1137.50,77,1,78.00
09/09/2005,11:14,1137.50,1137.75,1137.50,1137.50,42,112,154.00
09/09/2005,11:15,1137.50,1137.50,1137.00,1137.00,0,113,113.00
09/09/2005,11:16,1137.00,1137.00,1137.00,1137.00,0,28,28.00
09/09/2005,11:17,1137.00,1137.00,1136.75,1137.00,8,127,135.00
09/09/2005,11:18,1137.00,1137.25,1137.00,1137.25,2,0,2.00
09/09/2005,11:19,1137.00,1137.25,1137.00,1137.25,16,19,35.00
09/09/2005,11:20,1137.00,1137.25,1137.00,1137.25,74,4,78.00
09/09/2005,11:21,1137.50,1137.50,1137.00,1137.50,37,3,40.00
09/09/2005,11:22,1137.25,1137.25,1137.25,1137.25,0,152,152.00
09/09/2005,11:23,1137.50,1137.50,1137.00,1137.00,1,1,2.00
09/09/2005,11:24,1137.00,1137.50,1137.00,1137.50,2,12,14.00
09/09/2005,11:25,1137.50,1137.50,1137.50,1137.50,307,0,307.00
09/09/2005,11:26,1137.50,1138.00,1137.25,1138.00,26,176,202.00
09/09/2005,11:27,1137.50,1137.75,1137.50,1137.75,36,7,43.00
09/09/2005,11:28,1137.75,1138.25,1137.75,1138.25,447,33,480.00
09/09/2005,11:29,1138.25,1138.25,1137.50,1137.75,71,285,356.00
09/09/2005,11:30,1137.75,1137.75,1137.75,1137.75,26,0,26.00
09/09/2005,11:31,1137.75,1138.00,1137.50,1137.50,4,31,35.00
09/09/2005,11:32,1137.50,1137.75,1137.50,1137.75,12,2,14.00
09/09/2005,11:33,1137.75,1137.75,1137.00,1137.00,1,72,73.00
09/09/2005,11:34,1137.25,1137.50,1137.00,1137.50,45,9,54.00
09/09/2005,11:35,1137.50,1137.50,1137.25,1137.25,59,35,94.00
09/09/2005,11:36,1137.50,1137.50,1137.25,1137.25,1,40,41.00
09/09/2005,11:37,1137.25,1137.50,1137.25,1137.25,1,52,53.00
09/09/2005,11:38,1137.25,1137.25,1137.25,1137.25,0,23,23.00
09/09/2005,11:39,1137.25,1137.25,1137.00,1137.25,35,54,89.00
09/09/2005,11:40,1137.50,1137.50,1137.25,1137.25,25,40,65.00
09/09/2005,11:41,1137.25,1137.50,1137.25,1137.50,2,1,3.00
09/09/2005,11:42,1137.25,1137.50,1137.25,1137.50,1,37,38.00
09/09/2005,11:43,1137.25,1137.25,1137.25,1137.25,0,146,146.00
09/09/2005,11:45,1137.25,1137.50,1137.25,1137.25,27,6,33.00
09/09/2005,11:46,1137.25,1137.25,1137.25,1137.25,0,5,5.00
09/09/2005,11:47,1137.25,1137.50,1137.25,1137.50,2,10,12.00
09/09/2005,11:48,1137.50,1137.50,1137.25,1137.25,1,6,7.00
09/09/2005,11:49,1137.25,1137.25,1137.25,1137.25,0,15,15.00
09/09/2005,11:50,1137.25,1137.50,1137.25,1137.50,2,136,138.00
09/09/2005,11:51,1137.25,1137.25,1137.25,1137.25,0,2,2.00
09/09/2005,11:52,1137.00,1137.00,1137.00,1137.00,0,30,30.00
09/09/2005,11:53,1137.25,1137.25,1137.25,1137.25,44,0,44.00
09/09/2005,11:54,1137.50,1137.50,1137.25,1137.25,29,3,32.00
09/09/2005,11:55,1137.50,1137.50,1137.50,1137.50,1,0,1.00
09/09/2005,11:56,1137.25,1137.50,1137.25,1137.50,21,2,23.00
09/09/2005,11:57,1137.50,1137.50,1137.25,1137.25,3,46,49.00
09/09/2005,11:58,1137.25,1137.25,1137.00,1137.25,36,61,97.00
09/09/2005,11:59,1137.00,1137.25,1137.00,1137.25,53,1,54.00
09/09/2005,12:00,1137.25,1137.25,1137.00,1137.00,2,10,12.00
09/09/2005,12:01,1137.00,1137.00,1137.00,1137.00,0,16,16.00
09/09/2005,12:02,1137.25,1137.25,1137.00,1137.00,2,53,55.00
09/09/2005,12:03,1137.25,1137.25,1137.00,1137.25,64,7,71.00
09/09/2005,12:04,1137.50,1137.50,1137.25,1137.25,11,1,12.00
09/09/2005,12:05,1137.25,1137.25,1137.25,1137.25,0,45,45.00
09/09/2005,12:06,1137.25,1137.25,1137.00,1137.00,0,28,28.00
09/09/2005,12:07,1136.75,1136.75,1136.50,1136.50,20,66,86.00
09/09/2005,12:08,1136.75,1136.75,1136.50,1136.75,29,24,53.00
09/09/2005,12:09,1136.75,1137.00,1136.75,1136.75,5,72,77.00
09/09/2005,12:10,1136.75,1136.75,1136.50,1136.50,60,4,64.00
09/09/2005,12:11,1136.75,1137.00,1136.75,1137.00,61,3,64.00
09/09/2005,12:12,1137.00,1137.00,1136.75,1137.00,8,5,13.00
09/09/2005,12:13,1137.00,1137.00,1136.75,1136.75,1,1,2.00
09/09/2005,12:14,1137.00,1137.50,1136.75,1137.50,440,2,442.00
09/09/2005,12:15,1137.50,1137.50,1137.25,1137.25,4,77,81.00
09/09/2005,12:16,1137.25,1137.50,1137.25,1137.50,1,41,42.00
09/09/2005,12:17,1137.50,1138.25,1137.50,1138.00,442,1,443.00
09/09/2005,12:18,1138.00,1138.25,1138.00,1138.00,13,7,20.00
09/09/2005,12:19,1138.00,1138.25,1137.75,1138.00,5,7,12.00
09/09/2005,12:20,1137.75,1138.00,1137.75,1138.00,5,1,6.00
09/09/2005,12:21,1137.75,1138.00,1137.75,1138.00,1,5,6.00
09/09/2005,12:22,1138.00,1138.25,1137.75,1138.25,155,5,160.00
09/09/2005,12:23,1138.25,1138.25,1138.25,1138.25,2,0,2.00
09/09/2005,12:24,1138.00,1138.25,1138.00,1138.25,28,9,37.00
09/09/2005,12:25,1138.50,1139.00,1138.50,1138.50,199,167,366.00
09/09/2005,12:26,1138.75,1138.75,1138.50,1138.50,17,99,116.00
09/09/2005,12:27,1138.75,1138.75,1138.50,1138.75,3,3,6.00
09/09/2005,12:28,1138.75,1139.00,1138.50,1138.75,179,217,396.00
09/09/2005,12:29,1138.75,1138.75,1138.50,1138.75,111,7,118.00
09/09/2005,12:30,1138.50,1138.50,1138.25,1138.25,0,71,71.00
09/09/2005,12:31,1138.25,1138.75,1138.25,1138.25,213,7,220.00
09/09/2005,12:32,1138.50,1138.75,1138.50,1138.50,100,2,102.00
09/09/2005,12:33,1138.50,1138.75,1138.25,1138.50,68,301,369.00
09/09/2005,12:34,1138.50,1138.50,1138.25,1138.25,20,11,31.00
09/09/2005,12:35,1138.50,1138.50,1138.25,1138.25,20,32,52.00
09/09/2005,12:36,1138.25,1138.25,1138.00,1138.25,4,49,53.00
09/09/2005,12:37,1138.25,1138.25,1138.25,1138.25,88,0,88.00
09/09/2005,12:38,1138.25,1138.25,1138.25,1138.25,15,0,15.00
09/09/2005,12:39,1138.50,1138.50,1138.25,1138.25,2,5,7.00
09/09/2005,12:40,1138.25,1138.25,1138.25,1138.25,0,216,216.00
09/09/2005,12:41,1138.25,1138.50,1138.25,1138.50,180,29,209.00
09/09/2005,12:42,1138.75,1138.75,1138.50,1138.50,4,130,134.00
09/09/2005,12:43,1138.50,1138.75,1138.50,1138.75,2,9,11.00
09/09/2005,12:44,1138.50,1138.50,1138.50,1138.50,0,1,1.00
09/09/2005,12:45,1138.50,1138.75,1138.50,1138.50,1,10,11.00
09/09/2005,12:46,1138.50,1139.00,1138.25,1139.00,16,13,29.00
09/09/2005,12:47,1138.50,1138.75,1138.50,1138.75,175,2,177.00
09/09/2005,12:48,1139.00,1139.50,1139.00,1139.25,256,206,462.00
09/09/2005,12:49,1139.00,1139.50,1139.00,1139.50,87,1,88.00
09/09/2005,12:50,1139.50,1139.75,1139.50,1139.50,218,114,332.00
09/09/2005,12:51,1139.50,1139.50,1139.00,1139.25,51,113,164.00
09/09/2005,12:52,1139.00,1139.25,1139.00,1139.25,51,27,78.00
09/09/2005,12:53,1139.25,1139.25,1138.75,1138.75,58,65,123.00
09/09/2005,12:54,1139.00,1139.00,1139.00,1139.00,264,0,264.00
09/09/2005,12:55,1138.75,1138.75,1138.75,1138.75,0,50,50.00
09/09/2005,12:56,1138.75,1139.00,1138.75,1139.00,31,4,35.00
09/09/2005,12:57,1139.00,1139.00,1139.00,1139.00,38,0,38.00
09/09/2005,12:58,1139.00,1139.00,1139.00,1139.00,3,0,3.00
09/09/2005,12:59,1139.25,1139.25,1138.75,1138.75,12,55,67.00
09/09/2005,13:00,1138.75,1138.75,1138.75,1138.75,0,22,22.00
09/09/2005,13:01,1139.00,1139.00,1138.75,1138.75,8,11,19.00
09/09/2005,13:03,1138.75,1138.75,1138.50,1138.50,0,63,63.00
09/09/2005,13:04,1138.50,1138.50,1138.25,1138.50,20,40,60.00
09/09/2005,13:05,1138.50,1138.50,1138.00,1138.00,18,132,150.00
09/09/2005,13:06,1138.00,1138.25,1137.75,1138.00,293,368,661.00
09/09/2005,13:07,1137.75,1138.00,1137.75,1137.75,50,103,153.00
09/09/2005,13:08,1137.75,1138.00,1137.50,1137.75,56,19,75.00
09/09/2005,13:09,1137.75,1138.00,1137.75,1137.75,10,1,11.00
09/09/2005,13:10,1138.00,1138.00,1138.00,1138.00,9,0,9.00
09/09/2005,13:11,1138.00,1138.00,1137.75,1137.75,4,8,12.00
09/09/2005,13:12,1138.00,1138.00,1138.00,1138.00,142,0,142.00
09/09/2005,13:13,1138.00,1138.50,1138.00,1138.25,412,1,413.00
09/09/2005,13:14,1138.50,1138.75,1138.50,1138.75,7,0,7.00
09/09/2005,13:15,1138.75,1138.75,1138.25,1138.25,1,66,67.00
09/09/2005,13:16,1138.50,1138.50,1138.25,1138.25,32,21,53.00
09/09/2005,13:17,1138.25,1138.25,1138.25,1138.25,0,55,55.00
09/09/2005,13:18,1138.25,1138.25,1138.25,1138.25,0,21,21.00
09/09/2005,13:19,1138.00,1138.25,1138.00,1138.25,23,115,138.00
09/09/2005,13:20,1138.25,1138.25,1138.00,1138.00,7,107,114.00
09/09/2005,13:21,1138.00,1138.25,1138.00,1138.25,225,7,232.00
09/09/2005,13:22,1138.25,1138.25,1137.75,1138.25,109,303,412.00
09/09/2005,13:23,1138.25,1138.50,1138.00,1138.50,108,1,109.00
09/09/2005,13:24,1138.50,1138.75,1138.50,1138.75,151,0,151.00
09/09/2005,13:25,1138.50,1138.50,1138.50,1138.50,0,4,4.00
09/09/2005,13:26,1138.50,1138.75,1138.50,1138.75,1,1,2.00
09/09/2005,13:27,1138.75,1138.75,1138.50,1138.75,29,60,89.00
09/09/2005,13:28,1138.50,1138.75,1138.50,1138.75,38,40,78.00
09/09/2005,13:29,1138.50,1138.75,1138.50,1138.75,28,27,55.00
09/09/2005,13:30,1138.75,1138.75,1138.50,1138.50,1,85,86.00
09/09/2005,13:31,1138.75,1138.75,1138.25,1138.50,5,114,119.00
09/09/2005,13:32,1138.25,1138.25,1138.25,1138.25,0,1,1.00
09/09/2005,13:33,1138.25,1138.50,1138.25,1138.25,4,26,30.00
09/09/2005,13:34,1138.50,1138.50,1138.25,1138.25,2,112,114.00
09/09/2005,13:35,1138.25,1138.50,1138.00,1138.50,160,677,837.00
09/09/2005,13:36,1138.50,1138.50,1138.25,1138.25,1,1,2.00
09/09/2005,13:37,1138.25,1138.25,1138.25,1138.25,0,3,3.00
09/09/2005,13:38,1138.25,1138.25,1138.25,1138.25,0,1,1.00
09/09/2005,13:39,1138.25,1138.25,1138.25,1138.25,0,1,1.00
09/09/2005,13:40,1138.25,1138.25,1138.00,1138.00,0,494,494.00
09/09/2005,13:41,1138.00,1138.00,1138.00,1138.00,0,100,100.00
09/09/2005,13:42,1138.00,1138.00,1138.00,1138.00,0,1059,1059.00
09/09/2005,13:43,1138.25,1138.25,1138.00,1138.00,247,21,268.00
09/09/2005,13:44,1138.25,1138.25,1138.00,1138.25,21,42,63.00
09/09/2005,13:45,1138.25,1138.25,1138.00,1138.00,1,1,2.00
09/09/2005,13:46,1138.00,1138.00,1137.75,1137.75,0,31,31.00
09/09/2005,13:47,1138.00,1138.50,1138.00,1138.50,157,0,157.00
09/09/2005,13:48,1138.50,1138.50,1138.25,1138.50,65,1,66.00
09/09/2005,13:49,1138.50,1138.75,1138.50,1138.50,28,1,29.00
09/09/2005,13:50,1138.75,1138.75,1138.50,1138.50,140,22,162.00
09/09/2005,13:52,1138.75,1138.75,1138.75,1138.75,20,0,20.00
09/09/2005,13:53,1139.00,1139.00,1138.75,1138.75,21,14,35.00
09/09/2005,13:54,1138.50,1138.50,1138.50,1138.50,0,21,21.00
09/09/2005,13:55,1138.50,1138.75,1138.50,1138.75,1,2,3.00
09/09/2005,13:56,1138.50,1138.50,1138.50,1138.50,0,148,148.00
09/09/2005,13:57,1138.50,1139.00,1138.50,1139.00,56,14,70.00
09/09/2005,13:58,1139.00,1139.00,1138.50,1138.75,146,3,149.00
09/09/2005,13:59,1138.50,1138.50,1138.50,1138.50,0,29,29.00
09/09/2005,14:00,1138.50,1138.50,1138.50,1138.50,0,6,6.00
09/09/2005,14:01,1138.75,1139.00,1138.50,1138.50,46,2,48.00
09/09/2005,14:02,1138.50,1138.50,1138.25,1138.25,0,16,16.00
09/09/2005,14:03,1138.50,1138.50,1137.75,1137.75,1,456,457.00
09/09/2005,14:04,1138.00,1138.00,1137.75,1138.00,334,72,406.00
09/09/2005,14:05,1138.25,1138.25,1138.00,1138.00,1,2,3.00
09/09/2005,14:06,1138.00,1138.00,1138.00,1138.00,0,77,77.00
09/09/2005,14:07,1138.00,1138.00,1138.00,1138.00,0,24,24.00
09/09/2005,14:09,1138.00,1138.00,1138.00,1138.00,0,9,9.00
09/09/2005,14:10,1137.75,1137.75,1137.75,1137.75,0,125,125.00
09/09/2005,14:11,1137.50,1137.75,1137.50,1137.50,2,213,215.00
09/09/2005,14:12,1137.50,1137.75,1137.50,1137.50,4,62,66.00
09/09/2005,14:13,1137.75,1137.75,1137.75,1137.75,8,0,8.00
09/09/2005,14:14,1137.75,1137.75,1137.75,1137.75,177,0,177.00
09/09/2005,14:15,1138.00,1138.00,1137.75,1137.75,2,76,78.00
09/09/2005,14:16,1137.75,1137.75,1137.75,1137.75,0,414,414.00
09/09/2005,14:18,1137.75,1137.75,1137.75,1137.75,0,9,9.00
09/09/2005,14:19,1137.50,1137.50,1137.50,1137.50,0,2,2.00
09/09/2005,14:20,1137.75,1137.75,1137.75,1137.75,10,0,10.00
09/09/2005,14:21,1137.50,1137.75,1137.25,1137.50,40,156,196.00
09/09/2005,14:22,1137.75,1138.50,1137.75,1138.50,166,10,176.00
09/09/2005,14:23,1138.25,1138.25,1137.75,1137.75,0,355,355.00
09/09/2005,14:24,1138.00,1138.00,1137.75,1138.00,37,5,42.00
09/09/2005,14:25,1137.75,1138.00,1137.75,1138.00,13,1,14.00
09/09/2005,14:26,1138.00,1138.00,1137.75,1138.00,2,1,3.00
09/09/2005,14:27,1137.75,1138.00,1137.75,1138.00,131,2,133.00
09/09/2005,14:28,1138.25,1138.25,1137.75,1138.25,71,89,160.00
09/09/2005,14:29,1138.50,1138.50,1138.25,1138.50,104,4,108.00
09/09/2005,14:30,1138.50,1138.75,1138.50,1138.75,21,1,22.00
09/09/2005,14:31,1138.50,1138.50,1138.25,1138.25,0,149,149.00
09/09/2005,14:32,1138.50,1138.50,1138.25,1138.25,104,105,209.00
09/09/2005,14:33,1138.00,1138.00,1138.00,1138.00,0,3,3.00
09/09/2005,14:34,1138.00,1138.25,1138.00,1138.25,15,29,44.00
09/09/2005,14:35,1138.00,1138.00,1138.00,1138.00,0,1,1.00
09/09/2005,14:36,1138.00,1138.00,1138.00,1138.00,0,28,28.00
09/09/2005,14:37,1138.00,1138.25,1137.75,1138.25,81,338,419.00
09/09/2005,14:38,1138.25,1138.25,1137.75,1138.00,63,114,177.00
09/09/2005,14:39,1137.75,1138.00,1137.75,1138.00,3,40,43.00
09/09/2005,14:40,1138.00,1138.25,1138.00,1138.25,76,0,76.00
09/09/2005,14:41,1138.50,1138.75,1138.25,1138.50,88,105,193.00
09/09/2005,14:42,1138.50,1138.50,1138.00,1138.25,296,674,970.00
09/09/2005,14:43,1138.50,1138.75,1138.50,1138.75,359,28,387.00
09/09/2005,14:44,1138.50,1138.75,1138.50,1138.50,1,154,155.00
09/09/2005,14:45,1138.25,1138.75,1138.25,1138.75,213,1,214.00
09/09/2005,14:46,1138.50,1138.75,1138.25,1138.50,22,54,76.00
09/09/2005,14:47,1138.50,1138.75,1138.50,1138.75,83,44,127.00
09/09/2005,14:48,1138.50,1138.75,1138.50,1138.75,69,12,81.00
09/09/2005,14:49,1138.75,1138.75,1138.50,1138.50,9,42,51.00
09/09/2005,14:50,1138.50,1138.50,1138.25,1138.25,5,101,106.00
09/09/2005,14:51,1138.25,1138.25,1138.00,1138.00,0,38,38.00
09/09/2005,14:52,1138.25,1138.25,1138.00,1138.25,58,3,61.00
09/09/2005,14:53,1138.00,1138.00,1137.75,1137.75,10,528,538.00
09/09/2005,14:54,1137.50,1137.75,1137.50,1137.50,32,93,125.00
09/09/2005,14:55,1137.50,1137.75,1137.25,1137.25,28,608,636.00
09/09/2005,14:56,1137.25,1137.25,1137.00,1137.25,76,27,103.00
09/09/2005,14:57,1137.25,1137.50,1137.25,1137.50,29,63,92.00
09/09/2005,14:58,1137.25,1137.50,1137.25,1137.50,41,26,67.00
09/09/2005,14:59,1137.50,1137.50,1137.25,1137.25,314,4,318.00
09/09/2005,15:00,1137.25,1137.50,1137.25,1137.50,204,600,804.00
09/09/2005,15:01,1137.25,1138.00,1137.00,1137.50,469,367,836.00
09/09/2005,15:02,1137.75,1138.25,1137.50,1138.00,529,123,652.00
09/09/2005,15:03,1138.00,1138.25,1137.75,1138.25,204,76,280.00
09/09/2005,15:04,1138.00,1138.25,1138.00,1138.25,104,90,194.00
09/09/2005,15:05,1138.00,1138.00,1137.75,1138.00,133,267,400.00
09/09/2005,15:06,1138.00,1138.00,1137.75,1137.75,101,4,105.00
09/09/2005,15:07,1137.75,1138.00,1137.75,1138.00,19,5,24.00
09/09/2005,15:08,1137.75,1138.25,1137.75,1137.75,92,67,159.00
09/09/2005,15:09,1138.00,1138.25,1138.00,1138.25,29,75,104.00
09/09/2005,15:10,1138.25,1138.50,1138.25,1138.50,91,0,91.00
09/09/2005,15:11,1138.50,1138.50,1138.25,1138.50,28,6,34.00
09/09/2005,15:12,1138.50,1138.50,1138.25,1138.50,43,51,94.00
09/09/2005,15:13,1138.25,1138.50,1138.25,1138.50,102,3,105.00
09/09/2005,15:14,1138.50,1138.50,1138.00,1138.25,86,77,163.00
09/09/2005,15:15,1138.25,1138.50,1137.75,1138.25,106,211,317.00
09/11/2005,17:01,1138.25,1138.75,1138.25,1138.75,33,0,33.00
09/11/2005,17:05,1138.50,1138.50,1138.50,1138.50,0,9,9.00
09/11/2005,17:07,1138.50,1138.50,1138.50,1138.50,0,6,6.00
09/11/2005,17:12,1139.00,1139.25,1139.00,1139.25,23,0,23.00
09/11/2005,17:14,1139.25,1139.50,1139.25,1139.50,3,0,3.00
09/11/2005,17:15,1139.50,1139.50,1139.50,1139.50,1,0,1.00
09/11/2005,17:16,1139.50,1139.50,1139.50,1139.50,1,0,1.00
09/11/2005,17:24,1139.25,1139.25,1139.25,1139.25,0,1,1.00
09/11/2005,17:27,1139.50,1139.50,1139.50,1139.50,1,0,1.00
09/11/2005,17:32,1139.25,1139.25,1139.25,1139.25,0,3,3.00
09/11/2005,17:34,1139.25,1139.25,1139.25,1139.25,0,1,1.00
09/11/2005,17:41,1139.25,1139.25,1139.25,1139.25,0,10,10.00
09/11/2005,17:42,1139.25,1139.25,1139.25,1139.25,0,1,1.00
09/11/2005,17:43,1139.50,1139.50,1139.50,1139.50,1,0,1.00
09/11/2005,17:45,1139.25,1139.25,1139.25,1139.25,0,1,1.00
09/11/2005,17:46,1139.50,1139.50,1139.50,1139.50,2,0,2.00
09/11/2005,17:53,1139.50,1139.75,1139.25,1139.25,25,10,35.00
09/11/2005,18:01,1139.25,1139.25,1139.25,1139.25,0,5,5.00
09/11/2005,18:03,1139.50,1139.50,1139.50,1139.50,7,0,7.00
09/11/2005,18:07,1140.00,1140.00,1140.00,1140.00,5,0,5.00
09/11/2005,18:13,1140.00,1140.00,1140.00,1140.00,5,0,5.00
09/11/2005,18:14,1140.00,1140.00,1140.00,1140.00,2,0,2.00
09/11/2005,18:15,1140.25,1140.25,1140.25,1140.25,1,0,1.00
09/11/2005,18:16,1140.25,1140.25,1140.00,1140.00,9,50,59.00
09/11/2005,18:17,1140.25,1140.25,1140.25,1140.25,2,0,2.00
09/11/2005,18:18,1140.25,1140.25,1140.25,1140.25,1,0,1.00
09/11/2005,18:19,1140.00,1140.00,1140.00,1140.00,0,3,3.00
09/11/2005,18:21,1140.00,1140.00,1140.00,1140.00,0,2,2.00
09/11/2005,18:29,1140.00,1140.00,1140.00,1140.00,0,1,1.00
09/11/2005,18:37,1140.00,1140.00,1140.00,1140.00,0,2,2.00
09/11/2005,18:40,1140.00,1140.00,1140.00,1140.00,0,5,5.00
09/11/2005,18:42,1140.00,1140.00,1140.00,1140.00,0,5,5.00
09/11/2005,18:45,1140.25,1140.25,1140.25,1140.25,4,0,4.00
09/11/2005,18:50,1140.50,1140.50,1140.00,1140.00,6,31,37.00
09/11/2005,18:52,1140.50,1140.50,1140.50,1140.50,10,0,10.00
09/11/2005,18:57,1140.50,1140.50,1140.50,1140.50,13,0,13.00
09/11/2005,18:59,1140.50,1140.50,1140.50,1140.50,21,0,21.00
09/11/2005,19:01,1140.50,1140.50,1140.50,1140.50,5,0,5.00
09/11/2005,19:02,1140.50,1140.50,1140.50,1140.50,5,0,5.00
09/11/2005,19:04,1140.25,1140.25,1140.25,1140.25,0,20,20.00
09/11/2005,19:05,1140.50,1140.50,1140.50,1140.50,2,0,2.00
09/11/2005,19:11,1139.75,1139.75,1139.75,1139.75,0,1,1.00
09/11/2005,19:21,1140.00,1140.00,1140.00,1140.00,2,0,2.00
09/11/2005,19:29,1140.00,1140.00,1140.00,1140.00,1,0,1.00
09/11/2005,19:30,1139.75,1139.75,1139.75,1139.75,0,20,20.00
09/11/2005,19:37,1140.00,1140.00,1140.00,1140.00,1,0,1.00
09/11/2005,19:42,1139.75,1139.75,1139.75,1139.75,0,1,1.00
09/11/2005,19:43,1139.75,1139.75,1139.75,1139.75,0,1,1.00
09/11/2005,19:51,1140.00,1140.00,1140.00,1140.00,4,0,4.00
09/11/2005,19:59,1140.00,1140.00,1140.00,1140.00,3,0,3.00
09/11/2005,20:05,1140.00,1140.00,1140.00,1140.00,1,0,1.00
09/11/2005,20:07,1139.75,1139.75,1139.75,1139.75,0,10,10.00
09/11/2005,20:10,1139.50,1139.50,1139.50,1139.50,0,1,1.00
09/11/2005,20:14,1139.75,1139.75,1139.75,1139.75,1,0,1.00
09/11/2005,20:17,1139.50,1139.50,1139.50,1139.50,0,16,16.00
09/11/2005,20:23,1139.50,1139.50,1139.50,1139.50,0,1,1.00
09/11/2005,20:26,1139.50,1139.50,1139.50,1139.50,0,1,1.00
09/11/2005,20:30,1139.50,1139.50,1139.50,1139.50,0,1,1.00
09/11/2005,20:34,1139.00,1139.50,1139.00,1139.50,1,1,2.00
09/11/2005,20:35,1139.25,1139.25,1139.25,1139.25,0,3,3.00
09/11/2005,20:44,1139.25,1139.25,1139.25,1139.25,0,1,1.00
09/11/2005,20:45,1139.25,1139.25,1139.25,1139.25,0,1,1.00
09/11/2005,20:50,1139.50,1139.50,1139.50,1139.50,4,0,4.00
09/11/2005,20:57,1139.00,1139.00,1139.00,1139.00,0,2,2.00
09/11/2005,21:01,1139.25,1139.25,1139.25,1139.25,2,0,2.00
09/11/2005,21:02,1138.75,1138.75,1138.75,1138.75,0,1,1.00
09/11/2005,21:03,1138.75,1138.75,1138.75,1138.75,0,2,2.00
09/11/2005,21:04,1138.75,1138.75,1138.75,1138.75,0,1,1.00
09/11/2005,21:06,1138.75,1138.75,1138.75,1138.75,0,2,2.00
09/11/2005,21:07,1138.75,1138.75,1138.75,1138.75,0,3,3.00
09/11/2005,21:09,1139.00,1139.00,1139.00,1139.00,1,0,1.00
09/11/2005,21:15,1139.00,1139.00,1139.00,1139.00,1,0,1.00
09/11/2005,21:20,1139.00,1139.00,1139.00,1139.00,1,0,1.00
09/11/2005,21:22,1139.00,1139.00,1138.75,1139.00,5,8,13.00
09/11/2005,21:32,1139.00,1139.00,1139.00,1139.00,4,0,4.00
09/11/2005,21:34,1139.25,1139.25,1139.25,1139.25,1,0,1.00
09/11/2005,21:35,1139.25,1139.25,1139.25,1139.25,1,0,1.00
09/11/2005,21:37,1139.00,1139.00,1139.00,1139.00,0,2,2.00
09/11/2005,21:46,1139.00,1139.00,1139.00,1139.00,0,2,2.00
09/11/2005,21:49,1139.25,1139.50,1139.25,1139.50,2,0,2.00
09/11/2005,22:05,1139.25,1139.50,1139.25,1139.50,1,1,2.00
09/11/2005,22:06,1139.50,1139.50,1139.50,1139.50,1,0,1.00
09/11/2005,22:07,1139.00,1139.00,1139.00,1139.00,0,1,1.00
09/11/2005,22:12,1139.25,1139.25,1139.25,1139.25,1,0,1.00
09/11/2005,22:28,1139.25,1139.25,1139.25,1139.25,5,0,5.00
09/11/2005,22:29,1139.25,1139.25,1139.25,1139.25,2,0,2.00
09/11/2005,22:31,1139.25,1139.50,1139.25,1139.50,5,0,5.00
09/11/2005,22:37,1139.50,1139.50,1139.50,1139.50,3,0,3.00
09/11/2005,22:45,1139.00,1139.00,1139.00,1139.00,0,2,2.00
09/11/2005,22:58,1139.00,1139.00,1139.00,1139.00,0,2,2.00
09/11/2005,23:08,1139.00,1139.00,1139.00,1139.00,0,1,1.00
09/11/2005,23:11,1139.00,1139.00,1138.75,1138.75,0,11,11.00
09/11/2005,23:14,1139.00,1139.00,1139.00,1139.00,1,0,1.00
09/11/2005,23:18,1138.75,1138.75,1138.75,1138.75,0,1,1.00
09/11/2005,23:25,1138.75,1138.75,1138.75,1138.75,0,6,6.00
09/11/2005,23:27,1138.75,1138.75,1138.75,1138.75,0,2,2.00
09/11/2005,23:31,1138.75,1138.75,1138.75,1138.75,0,1,1.00
09/11/2005,23:34,1138.75,1138.75,1138.75,1138.75,0,2,2.00
09/11/2005,23:44,1138.75,1138.75,1138.75,1138.75,0,1,1.00
09/11/2005,23:48,1138.75,1138.75,1138.75,1138.75,0,3,3.00
09/11/2005,23:49,1138.75,1138.75,1138.75,1138.75,0,1,1.00
09/12/2005,00:01,1138.50,1138.50,1138.50,1138.50,0,1,1.00
09/12/2005,00:24,1138.50,1138.50,1138.50,1138.50,0,1,1.00
09/12/2005,00:37,1138.75,1138.75,1138.75,1138.75,2,0,2.00
09/12/2005,00:46,1138.75,1138.75,1138.50,1138.50,32,1,33.00
09/12/2005,00:48,1139.00,1139.00,1139.00,1139.00,3,0,3.00
09/12/2005,01:02,1139.00,1139.00,1139.00,1139.00,1,0,1.00
09/12/2005,01:08,1138.50,1138.50,1138.50,1138.50,0,1,1.00
09/12/2005,01:14,1138.50,1138.50,1138.50,1138.50,0,4,4.00
09/12/2005,01:16,1138.75,1139.00,1138.75,1139.00,5,0,5.00
09/12/2005,01:18,1139.00,1139.00,1139.00,1139.00,15,0,15.00
09/12/2005,01:19,1139.00,1139.00,1139.00,1139.00,1,0,1.00
09/12/2005,01:20,1139.25,1139.25,1139.25,1139.25,1,0,1.00
09/12/2005,01:25,1139.25,1139.25,1139.25,1139.25,1,0,1.00
09/12/2005,01:32,1139.25,1139.25,1139.00,1139.00,1,4,5.00
09/12/2005,01:34,1139.50,1139.50,1139.50,1139.50,2,0,2.00
09/12/2005,01:35,1139.25,1139.25,1139.25,1139.25,0,1,1.00
09/12/2005,01:36,1139.00,1139.00,1139.00,1139.00,0,1,1.00
09/12/2005,01:39,1139.50,1139.50,1139.50,1139.50,50,0,50.00
09/12/2005,01:44,1139.25,1139.25,1139.25,1139.25,0,2,2.00
09/12/2005,01:49,1139.75,1139.75,1139.50,1139.75,81,4,85.00
09/12/2005,01:56,1139.50,1139.50,1139.50,1139.50,0,6,6.00
09/12/2005,01:58,1139.50,1139.50,1139.50,1139.50,0,54,54.00
09/12/2005,01:59,1139.50,1139.50,1139.50,1139.50,0,5,5.00
09/12/2005,02:00,1139.50,1139.75,1139.50,1139.75,40,20,60.00
09/12/2005,02:01,1139.50,1139.50,1139.25,1139.25,4,124,128.00
09/12/2005,02:02,1139.50,1140.25,1139.25,1140.25,178,23,201.00
09/12/2005,02:03,1139.75,1139.75,1139.50,1139.50,0,34,34.00
09/12/2005,02:04,1139.50,1139.75,1139.50,1139.50,4,15,19.00
09/12/2005,02:05,1139.50,1139.50,1139.50,1139.50,0,30,30.00
09/12/2005,02:06,1139.75,1140.00,1139.50,1139.50,17,14,31.00
09/12/2005,02:07,1139.25,1139.25,1138.75,1139.00,10,45,55.00
09/12/2005,02:08,1139.00,1139.00,1139.00,1139.00,6,0,6.00
09/12/2005,02:09,1139.00,1139.00,1138.75,1138.75,3,1,4.00
09/12/2005,02:10,1138.75,1138.75,1138.25,1138.25,0,57,57.00
09/12/2005,02:11,1138.00,1138.25,1138.00,1138.00,1,14,15.00
09/12/2005,02:12,1138.25,1138.25,1138.00,1138.25,46,16,62.00
09/12/2005,02:13,1138.25,1138.25,1138.25,1138.25,212,0,212.00
09/12/2005,02:14,1138.25,1138.25,1138.25,1138.25,125,0,125.00
09/12/2005,02:15,1138.25,1138.25,1138.25,1138.25,20,0,20.00
09/12/2005,02:16,1138.50,1138.50,1138.25,1138.25,1,21,22.00
09/12/2005,02:17,1138.25,1138.50,1138.25,1138.50,5,6,11.00
09/12/2005,02:18,1138.50,1138.75,1138.50,1138.75,3,0,3.00
09/12/2005,02:19,1139.00,1139.00,1139.00,1139.00,2,0,2.00
09/12/2005,02:20,1139.25,1139.25,1139.25,1139.25,5,0,5.00
09/12/2005,02:21,1139.50,1139.50,1139.25,1139.25,6,1,7.00
09/12/2005,02:22,1139.25,1139.25,1139.00,1139.00,0,100,100.00
09/12/2005,02:23,1139.25,1139.25,1139.25,1139.25,3,0,3.00
09/12/2005,02:25,1139.25,1139.25,1139.25,1139.25,1,0,1.00
09/12/2005,02:26,1139.25,1139.25,1139.25,1139.25,22,0,22.00
09/12/2005,02:27,1139.25,1139.25,1139.25,1139.25,1,0,1.00
09/12/2005,02:28,1139.25,1139.50,1139.25,1139.50,4,0,4.00
09/12/2005,02:30,1139.50,1139.50,1139.50,1139.50,1,0,1.00
09/12/2005,02:31,1139.50,1139.50,1139.50,1139.50,2,0,2.00
09/12/2005,02:32,1139.50,1139.50,1139.50,1139.50,69,0,69.00
09/12/2005,02:33,1139.50,1139.75,1139.50,1139.75,2,0,2.00
09/12/2005,02:34,1139.75,1139.75,1139.75,1139.75,7,0,7.00
09/12/2005,02:35,1139.50,1139.50,1139.50,1139.50,0,51,51.00
09/12/2005,02:37,1139.00,1139.25,1139.00,1139.25,8,2,10.00
09/12/2005,02:38,1139.25,1139.25,1139.25,1139.25,20,0,20.00
09/12/2005,02:39,1139.25,1139.25,1139.25,1139.25,2,0,2.00
09/12/2005,02:40,1139.50,1139.75,1139.50,1139.50,11,3,14.00
09/12/2005,02:41,1139.50,1139.75,1139.50,1139.75,2,18,20.00
09/12/2005,02:43,1139.50,1139.50,1139.25,1139.25,0,17,17.00
09/12/2005,02:44,1139.00,1139.00,1138.75,1138.75,0,2,2.00
09/12/2005,02:45,1139.00,1139.00,1139.00,1139.00,1,0,1.00
09/12/2005,02:46,1139.00,1139.00,1138.50,1138.50,7,38,45.00
09/12/2005,02:48,1138.75,1138.75,1138.75,1138.75,11,0,11.00
09/12/2005,02:49,1138.75,1138.75,1138.75,1138.75,2,0,2.00
09/12/2005,02:50,1139.00,1139.00,1139.00,1139.00,25,0,25.00
09/12/2005,02:53,1138.50,1138.50,1138.50,1138.50,0,4,4.00
09/12/2005,02:54,1138.50,1138.75,1138.50,1138.50,1,2,3.00
09/12/2005,02:55,1138.50,1138.50,1137.75,1138.00,2,24,26.00
09/12/2005,02:56,1138.00,1138.25,1138.00,1138.25,38,0,38.00
09/12/2005,02:58,1138.25,1138.25,1138.25,1138.25,2,0,2.00
09/12/2005,03:00,1138.50,1138.50,1138.50,1138.50,11,0,11.00
09/12/2005,03:01,1138.25,1138.25,1138.25,1138.25,0,4,4.00
09/12/2005,03:02,1138.00,1138.25,1138.00,1138.25,17,3,20.00
09/12/2005,03:03,1138.25,1138.25,1138.25,1138.25,1,0,1.00
09/12/2005,03:04,1138.00,1138.00,1138.00,1138.00,0,8,8.00
09/12/2005,03:05,1138.00,1138.00,1137.75,1137.75,0,11,11.00
09/12/2005,03:06,1137.75,1137.75,1137.75,1137.75,0,6,6.00
09/12/2005,03:10,1138.00,1138.00,1138.00,1138.00,6,0,6.00
09/12/2005,03:11,1137.75,1137.75,1137.50,1137.50,0,180,180.00
09/12/2005,03:12,1137.50,1137.75,1137.25,1137.75,180,57,237.00
09/12/2005,03:13,1137.50,1137.75,1137.25,1137.25,4,30,34.00
09/12/2005,03:14,1137.25,1137.25,1137.25,1137.25,0,19,19.00
09/12/2005,03:15,1137.00,1137.00,1136.75,1136.75,0,62,62.00
09/12/2005,03:16,1137.00,1137.25,1137.00,1137.25,391,15,406.00
09/12/2005,03:17,1137.25,1137.25,1137.25,1137.25,6,0,6.00
09/12/2005,03:18,1137.00,1137.00,1136.75,1137.00,6,20,26.00
09/12/2005,03:19,1137.00,1137.00,1136.75,1136.75,31,46,77.00
09/12/2005,03:20,1137.00,1137.00,1137.00,1137.00,1,0,1.00
09/12/2005,03:22,1137.00,1137.00,1137.00,1137.00,4,0,4.00
09/12/2005,03:23,1136.75,1137.00,1136.75,1137.00,2,1,3.00
09/12/2005,03:25,1137.25,1137.25,1137.25,1137.25,9,0,9.00
09/12/2005,03:26,1137.00,1137.25,1137.00,1137.25,36,1,37.00
09/12/2005,03:27,1137.00,1137.00,1137.00,1137.00,0,2,2.00
09/12/2005,03:31,1137.25,1137.25,1137.25,1137.25,6,0,6.00
09/12/2005,03:32,1137.25,1137.25,1137.25,1137.25,3,0,3.00
09/12/2005,03:36,1137.00,1137.25,1137.00,1137.25,3,1,4.00
09/12/2005,03:38,1137.25,1137.25,1137.25,1137.25,1,0,1.00
09/12/2005,03:40,1137.25,1137.25,1137.25,1137.25,8,0,8.00
09/12/2005,03:41,1137.25,1137.25,1137.00,1137.00,1,2,3.00
09/12/2005,03:42,1137.00,1137.00,1137.00,1137.00,0,1,1.00
09/12/2005,03:43,1137.25,1137.25,1137.25,1137.25,1,0,1.00
09/12/2005,03:49,1137.00,1137.25,1137.00,1137.25,57,15,72.00
09/12/2005,03:50,1137.25,1137.25,1137.25,1137.25,1,0,1.00
09/12/2005,03:51,1137.00,1137.00,1137.00,1137.00,0,2,2.00
09/12/2005,03:52,1137.25,1137.50,1137.25,1137.50,5,0,5.00
09/12/2005,03:53,1137.00,1137.00,1137.00,1137.00,0,1,1.00
09/12/2005,03:54,1137.00,1137.00,1137.00,1137.00,0,1,1.00
09/12/2005,03:58,1137.50,1137.50,1137.50,1137.50,1,0,1.00
09/12/2005,04:02,1137.25,1137.25,1137.25,1137.25,0,2,2.00
09/12/2005,04:03,1137.25,1137.25,1137.25,1137.25,0,50,50.00
09/12/2005,04:05,1137.25,1137.25,1137.25,1137.25,0,2,2.00
09/12/2005,04:06,1137.00,1137.00,1137.00,1137.00,0,2,2.00
09/12/2005,04:07,1137.00,1137.00,1137.00,1137.00,0,10,10.00
09/12/2005,04:08,1137.00,1137.00,1137.00,1137.00,0,25,25.00
09/12/2005,04:09,1136.75,1136.75,1136.75,1136.75,0,187,187.00
09/12/2005,04:10,1136.75,1136.75,1136.75,1136.75,0,30,30.00
09/12/2005,04:11,1136.75,1136.75,1136.75,1136.75,0,10,10.00
09/12/2005,04:12,1136.75,1136.75,1136.75,1136.75,0,10,10.00
09/12/2005,04:14,1137.00,1137.00,1137.00,1137.00,3,0,3.00
09/12/2005,04:16,1137.00,1137.00,1137.00,1137.00,108,0,108.00
09/12/2005,04:17,1137.00,1137.00,1137.00,1137.00,8,0,8.00
09/12/2005,04:19,1136.75,1136.75,1136.75,1136.75,0,2,2.00
09/12/2005,04:20,1136.75,1136.75,1136.75,1136.75,0,31,31.00
09/12/2005,04:22,1136.75,1136.75,1136.75,1136.75,0,1,1.00
09/12/2005,04:23,1137.00,1137.00,1137.00,1137.00,2,0,2.00
09/12/2005,04:24,1137.00,1137.00,1137.00,1137.00,11,0,11.00
09/12/2005,04:25,1137.00,1137.00,1137.00,1137.00,6,0,6.00
09/12/2005,04:26,1137.00,1137.00,1137.00,1137.00,1,0,1.00
09/12/2005,04:27,1136.75,1136.75,1136.50,1136.50,0,127,127.00
09/12/2005,04:28,1136.25,1136.25,1136.25,1136.25,0,80,80.00
09/12/2005,04:30,1136.50,1136.50,1136.50,1136.50,2,0,2.00
09/12/2005,04:31,1136.50,1136.50,1136.50,1136.50,1,0,1.00
09/12/2005,04:32,1136.50,1136.50,1136.50,1136.50,4,0,4.00
09/12/2005,04:33,1136.75,1136.75,1136.75,1136.75,1,0,1.00
09/12/2005,04:37,1136.75,1136.75,1136.75,1136.75,1,0,1.00
09/12/2005,04:40,1136.75,1136.75,1136.75,1136.75,4,0,4.00
09/12/2005,04:42,1137.00,1137.25,1136.75,1136.75,165,49,214.00
09/12/2005,04:46,1136.75,1136.75,1136.75,1136.75,0,2,2.00
09/12/2005,04:47,1136.75,1136.75,1136.75,1136.75,0,95,95.00
09/12/2005,04:48,1137.00,1137.00,1137.00,1137.00,4,0,4.00
09/12/2005,04:50,1136.75,1136.75,1136.75,1136.75,0,2,2.00
09/12/2005,04:54,1137.25,1137.25,1137.25,1137.25,1,0,1.00
09/12/2005,04:58,1137.25,1137.25,1137.25,1137.25,2,0,2.00
09/12/2005,04:59,1137.00,1137.00,1137.00,1137.00,0,1,1.00
09/12/2005,05:00,1137.25,1137.25,1137.25,1137.25,2,0,2.00
09/12/2005,05:05,1137.25,1137.25,1137.25,1137.25,2,0,2.00
09/12/2005,05:09,1137.00,1137.00,1137.00,1137.00,0,1,1.00
09/12/2005,05:11,1137.25,1137.25,1137.25,1137.25,4,0,4.00
09/12/2005,05:15,1137.00,1137.00,1137.00,1137.00,0,23,23.00
09/12/2005,05:16,1137.00,1137.00,1137.00,1137.00,0,28,28.00
09/12/2005,05:18,1137.00,1137.00,1137.00,1137.00,0,203,203.00
09/12/2005,05:21,1136.75,1136.75,1136.75,1136.75,0,4,4.00
09/12/2005,05:23,1136.75,1136.75,1136.50,1136.50,0,2,2.00
09/12/2005,05:24,1136.50,1136.50,1136.50,1136.50,0,35,35.00
09/12/2005,05:27,1136.75,1136.75,1136.50,1136.50,2,6,8.00
09/12/2005,05:28,1136.25,1136.50,1136.25,1136.50,2,68,70.00
09/12/2005,05:29,1136.50,1136.50,1136.50,1136.50,5,0,5.00
09/12/2005,05:31,1136.25,1136.25,1136.25,1136.25,0,28,28.00
09/12/2005,05:32,1136.25,1136.25,1136.25,1136.25,0,69,69.00
09/12/2005,05:33,1136.25,1136.50,1136.25,1136.50,50,5,55.00
09/12/2005,05:34,1136.50,1136.50,1136.50,1136.50,51,0,51.00
09/12/2005,05:35,1136.50,1136.50,1136.50,1136.50,1,0,1.00
09/12/2005,05:38,1136.50,1136.50,1136.50,1136.50,23,0,23.00
09/12/2005,05:40,1136.50,1136.50,1136.50,1136.50,3,0,3.00
09/12/2005,05:41,1136.50,1136.50,1136.50,1136.50,42,0,42.00
09/12/2005,05:43,1136.25,1136.50,1136.25,1136.25,1,17,18.00
09/12/2005,05:44,1136.50,1136.50,1136.50,1136.50,4,0,4.00
09/12/2005,05:45,1136.00,1136.00,1136.00,1136.00,0,40,40.00
09/12/2005,05:46,1136.50,1136.50,1136.50,1136.50,25,0,25.00
09/12/2005,05:48,1136.50,1136.50,1136.50,1136.50,15,0,15.00
09/12/2005,05:50,1136.75,1136.75,1136.75,1136.75,1,0,1.00
09/12/2005,05:51,1136.75,1136.75,1136.75,1136.75,4,0,4.00
09/12/2005,05:52,1136.75,1136.75,1136.75,1136.75,6,0,6.00
09/12/2005,05:54,1136.25,1136.25,1136.25,1136.25,0,1,1.00
09/12/2005,05:55,1136.25,1136.25,1136.25,1136.25,0,1,1.00
09/12/2005,05:57,1136.50,1136.50,1136.50,1136.50,1,0,1.00
09/12/2005,06:01,1136.50,1136.50,1136.50,1136.50,2,0,2.00
09/12/2005,06:02,1136.50,1136.50,1136.50,1136.50,4,0,4.00
09/12/2005,06:05,1136.50,1136.50,1136.50,1136.50,1,0,1.00
09/12/2005,06:06,1136.25,1136.25,1136.25,1136.25,0,1,1.00
09/12/2005,06:07,1136.25,1136.25,1136.25,1136.25,0,1,1.00
09/12/2005,06:08,1136.50,1136.75,1136.50,1136.50,4,2,6.00
09/12/2005,06:09,1136.50,1136.50,1136.50,1136.50,0,41,41.00
09/12/2005,06:10,1136.25,1136.50,1136.25,1136.50,3,1,4.00
09/12/2005,06:11,1136.50,1136.50,1136.50,1136.50,16,0,16.00
09/12/2005,06:13,1136.50,1136.50,1136.50,1136.50,9,0,9.00
09/12/2005,06:17,1136.50,1136.50,1136.50,1136.50,1,0,1.00
09/12/2005,06:18,1136.75,1136.75,1136.75,1136.75,1,0,1.00
09/12/2005,06:21,1136.75,1136.75,1136.75,1136.75,40,0,40.00
09/12/2005,06:25,1137.00,1137.00,1137.00,1137.00,1,0,1.00
09/12/2005,06:26,1136.75,1136.75,1136.75,1136.75,0,6,6.00
09/12/2005,06:27,1137.00,1137.00,1136.75,1136.75,5,3,8.00
09/12/2005,06:28,1136.75,1136.75,1136.75,1136.75,0,12,12.00
09/12/2005,06:29,1136.75,1136.75,1136.75,1136.75,0,6,6.00
09/12/2005,06:32,1136.75,1136.75,1136.75,1136.75,0,21,21.00
09/12/2005,06:35,1136.75,1136.75,1136.75,1136.75,0,1,1.00
09/12/2005,06:36,1136.75,1137.00,1136.75,1137.00,20,3,23.00
09/12/2005,06:37,1137.00,1137.00,1136.75,1137.00,12,2,14.00
09/12/2005,06:38,1137.00,1137.00,1137.00,1137.00,14,0,14.00
09/12/2005,06:39,1137.00,1137.00,1137.00,1137.00,4,0,4.00
09/12/2005,06:40,1137.00,1137.00,1136.75,1136.75,2,15,17.00
09/12/2005,06:42,1137.25,1137.25,1137.25,1137.25,3,0,3.00
09/12/2005,06:43,1137.25,1137.25,1137.00,1137.00,6,1,7.00
09/12/2005,06:44,1137.00,1137.00,1137.00,1137.00,0,20,20.00
09/12/2005,06:46,1137.00,1137.00,1137.00,1137.00,0,1,1.00
09/12/2005,06:50,1137.25,1137.25,1137.00,1137.00,1,6,7.00
09/12/2005,06:51,1136.75,1137.00,1136.75,1137.00,2,10,12.00
09/12/2005,06:52,1137.00,1137.00,1137.00,1137.00,2,0,2.00
09/12/2005,06:53,1137.00,1137.00,1137.00,1137.00,1,0,1.00
09/12/2005,06:54,1136.75,1136.75,1136.75,1136.75,0,75,75.00
09/12/2005,07:00,1136.75,1136.75,1136.75,1136.75,0,65,65.00
09/12/2005,07:01,1136.50,1136.50,1136.50,1136.50,0,4,4.00
09/12/2005,07:02,1136.75,1136.75,1136.50,1136.50,5,1,6.00
09/12/2005,07:03,1136.75,1136.75,1136.75,1136.75,5,0,5.00
09/12/2005,07:09,1136.75,1137.00,1136.75,1137.00,30,0,30.00
09/12/2005,07:10,1137.00,1137.00,1137.00,1137.00,15,0,15.00
09/12/2005,07:11,1137.00,1137.00,1137.00,1137.00,1,0,1.00
09/12/2005,07:13,1137.00,1137.25,1137.00,1137.25,34,0,34.00
09/12/2005,07:14,1137.00,1137.00,1137.00,1137.00,0,54,54.00
09/12/2005,07:16,1136.75,1136.75,1136.75,1136.75,0,35,35.00
09/12/2005,07:18,1137.00,1137.00,1137.00,1137.00,115,0,115.00
09/12/2005,07:21,1137.25,1137.50,1137.25,1137.50,102,0,102.00
09/12/2005,07:26,1137.50,1137.50,1137.50,1137.50,1,0,1.00
09/12/2005,07:27,1137.50,1137.50,1137.50,1137.50,2,0,2.00
09/12/2005,07:28,1137.50,1137.50,1137.50,1137.50,7,0,7.00
09/12/2005,07:29,1137.25,1137.25,1137.25,1137.25,0,2,2.00
09/12/2005,07:32,1137.25,1137.25,1137.25,1137.25,0,15,15.00
09/12/2005,07:33,1137.25,1137.25,1137.25,1137.25,0,2,2.00
09/12/2005,07:34,1137.25,1137.25,1137.25,1137.25,0,21,21.00
09/12/2005,07:35,1137.25,1137.25,1137.25,1137.25,0,2,2.00
09/12/2005,07:40,1137.25,1137.25,1137.25,1137.25,0,25,25.00
09/12/2005,07:41,1137.25,1137.25,1137.25,1137.25,0,1,1.00
09/12/2005,07:42,1137.50,1137.50,1137.25,1137.25,1,7,8.00
09/12/2005,07:43,1137.25,1137.25,1137.25,1137.25,0,22,22.00
09/12/2005,07:46,1137.25,1137.25,1137.00,1137.00,0,53,53.00
09/12/2005,07:47,1137.25,1137.25,1137.25,1137.25,17,0,17.00
09/12/2005,07:48,1137.25,1137.25,1137.25,1137.25,29,0,29.00
09/12/2005,07:49,1137.00,1137.25,1137.00,1137.25,3,20,23.00
09/12/2005,07:51,1137.25,1137.25,1137.25,1137.25,39,0,39.00
09/12/2005,07:52,1137.00,1137.00,1137.00,1137.00,0,40,40.00
09/12/2005,07:53,1137.00,1137.00,1137.00,1137.00,0,1,1.00
09/12/2005,07:56,1137.25,1137.25,1137.25,1137.25,13,0,13.00
09/12/2005,07:57,1137.25,1137.25,1137.25,1137.25,28,0,28.00
09/12/2005,07:58,1137.25,1137.25,1137.25,1137.25,1,0,1.00
09/12/2005,08:03,1137.00,1137.00,1137.00,1137.00,0,60,60.00
09/12/2005,08:04,1137.25,1137.25,1137.25,1137.25,1,0,1.00
09/12/2005,08:05,1137.25,1137.25,1137.25,1137.25,15,0,15.00
09/12/2005,08:06,1137.25,1137.25,1137.25,1137.25,16,0,16.00
09/12/2005,08:07,1137.25,1137.25,1137.25,1137.25,10,0,10.00
09/12/2005,08:08,1137.25,1137.25,1137.25,1137.25,1,0,1.00
09/12/2005,08:10,1137.25,1137.25,1137.25,1137.25,1,0,1.00
09/12/2005,08:11,1137.00,1137.25,1137.00,1137.25,9,2,11.00
09/12/2005,08:13,1137.25,1137.25,1137.25,1137.25,2,0,2.00
09/12/2005,08:14,1137.25,1137.25,1137.25,1137.25,9,0,9.00
09/12/2005,08:15,1137.25,1137.25,1137.25,1137.25,5,0,5.00
09/12/2005,08:16,1137.25,1137.25,1137.25,1137.25,6,0,6.00
09/12/2005,08:17,1137.25,1137.25,1137.25,1137.25,4,0,4.00
09/12/2005,08:18,1137.25,1137.25,1137.00,1137.00,4,22,26.00
09/12/2005,08:19,1137.25,1137.25,1136.75,1136.75,4,402,406.00
09/12/2005,08:20,1136.75,1137.00,1136.75,1136.75,2,205,207.00
09/12/2005,08:21,1136.75,1136.75,1136.75,1136.75,0,7,7.00
09/12/2005,08:22,1136.75,1136.75,1136.75,1136.75,0,11,11.00
09/12/2005,08:24,1137.00,1137.00,1137.00,1137.00,20,0,20.00
09/12/2005,08:25,1137.00,1137.00,1137.00,1137.00,2,0,2.00
09/12/2005,08:26,1136.75,1136.75,1136.75,1136.75,0,19,19.00
09/12/2005,08:27,1136.75,1136.75,1136.50,1136.50,0,47,47.00
09/12/2005,08:28,1136.50,1136.50,1136.50,1136.50,0,50,50.00
09/12/2005,08:29,1136.50,1136.50,1136.50,1136.50,0,65,65.00
09/12/2005,08:30,1136.75,1136.75,1136.50,1136.75,23,7,30.00
09/12/2005,08:31,1136.75,1137.00,1136.50,1136.75,56,97,153.00
09/12/2005,08:32,1136.75,1137.00,1136.50,1136.75,106,71,177.00
09/12/2005,08:33,1136.75,1137.50,1136.75,1137.25,205,114,319.00
09/12/2005,08:34,1137.25,1137.50,1137.00,1137.00,29,76,105.00
09/12/2005,08:35,1137.00,1137.00,1136.75,1137.00,8,211,219.00
09/12/2005,08:36,1137.25,1137.50,1136.75,1136.75,324,87,411.00
09/12/2005,08:37,1137.00,1137.00,1136.00,1136.00,37,831,868.00
09/12/2005,08:38,1136.00,1136.50,1136.00,1136.25,139,91,230.00
09/12/2005,08:39,1136.25,1136.25,1136.00,1136.00,0,50,50.00
09/12/2005,08:40,1136.00,1136.25,1136.00,1136.25,33,325,358.00
09/12/2005,08:41,1136.25,1137.00,1136.00,1136.50,281,36,317.00
09/12/2005,08:42,1136.50,1137.50,1136.50,1137.50,332,16,348.00
09/12/2005,08:43,1137.25,1138.00,1137.25,1138.00,185,40,225.00
09/12/2005,08:44,1138.00,1138.75,1137.75,1138.00,528,359,887.00
09/12/2005,08:45,1138.50,1138.50,1137.75,1138.00,219,173,392.00
09/12/2005,08:46,1138.00,1138.00,1137.50,1138.00,505,435,940.00
09/12/2005,08:47,1138.25,1138.50,1138.00,1138.50,259,2,261.00
09/12/2005,08:48,1138.50,1138.50,1137.50,1137.50,3,358,361.00
09/12/2005,08:49,1137.75,1138.25,1137.50,1138.00,379,19,398.00
09/12/2005,08:50,1138.00,1138.50,1138.00,1138.25,8,87,95.00
09/12/2005,08:51,1138.25,1138.50,1137.50,1137.50,21,70,91.00
09/12/2005,08:52,1137.50,1138.25,1137.25,1138.25,94,82,176.00
09/12/2005,08:53,1138.25,1138.75,1138.25,1138.25,109,149,258.00
09/12/2005,08:54,1138.25,1138.25,1137.25,1138.00,111,157,268.00
09/12/2005,08:55,1137.75,1138.25,1137.75,1138.25,185,310,495.00
09/12/2005,08:56,1138.25,1138.25,1137.75,1137.75,16,85,101.00
09/12/2005,08:57,1137.75,1138.00,1137.75,1138.00,8,147,155.00
09/12/2005,08:58,1138.00,1138.00,1138.00,1138.00,9,0,9.00
09/12/2005,08:59,1138.00,1138.25,1138.00,1138.25,126,1,127.00
09/12/2005,09:00,1138.25,1138.50,1138.00,1138.25,217,21,238.00
09/12/2005,09:01,1138.00,1138.00,1137.75,1137.75,0,211,211.00
09/12/2005,09:02,1137.75,1138.50,1137.75,1138.25,35,44,79.00
09/12/2005,09:03,1138.50,1138.50,1138.25,1138.25,38,212,250.00
09/12/2005,09:04,1138.50,1138.50,1137.75,1137.75,6,190,196.00
09/12/2005,09:05,1137.75,1137.75,1137.25,1137.75,48,46,94.00
09/12/2005,09:06,1137.50,1137.50,1137.25,1137.25,18,179,197.00
09/12/2005,09:07,1137.25,1137.75,1137.25,1137.25,36,77,113.00
09/12/2005,09:08,1137.50,1137.50,1137.25,1137.50,16,65,81.00
09/12/2005,09:09,1137.00,1137.50,1137.00,1137.50,267,13,280.00
09/12/2005,09:10,1137.50,1137.75,1137.25,1137.50,61,75,136.00
09/12/2005,09:11,1137.25,1137.75,1137.00,1137.00,18,266,284.00
09/12/2005,09:12,1136.75,1137.50,1136.75,1137.50,90,86,176.00
09/12/2005,09:13,1137.50,1137.75,1137.50,1137.75,84,0,84.00
09/12/2005,09:14,1137.75,1137.75,1137.25,1137.25,6,130,136.00
09/12/2005,09:15,1137.00,1137.25,1137.00,1137.00,6,63,69.00
09/12/2005,09:16,1137.00,1137.00,1136.25,1136.50,7,97,104.00
09/12/2005,09:17,1136.75,1136.75,1136.25,1136.50,86,48,134.00
09/12/2005,09:18,1136.25,1136.75,1136.25,1136.50,13,303,316.00
09/12/2005,09:19,1136.50,1136.75,1136.50,1136.50,8,307,315.00
09/12/2005,09:20,1136.50,1136.75,1136.25,1136.50,429,137,566.00
09/12/2005,09:21,1136.50,1136.75,1136.25,1136.50,212,86,298.00
09/12/2005,09:22,1136.50,1136.75,1136.25,1136.75,49,407,456.00
09/12/2005,09:23,1136.75,1137.00,1136.75,1136.75,37,5,42.00
09/12/2005,09:24,1136.75,1137.00,1136.75,1137.00,11,41,52.00
09/12/2005,09:25,1137.00,1137.50,1137.00,1137.50,205,0,205.00
09/12/2005,09:26,1137.50,1137.50,1136.75,1136.75,39,170,209.00
09/12/2005,09:27,1136.75,1137.00,1136.75,1137.00,113,9,122.00
09/12/2005,09:28,1137.25,1137.50,1137.25,1137.25,54,3,57.00
09/12/2005,09:29,1137.50,1137.50,1137.00,1137.00,33,35,68.00
09/12/2005,09:30,1137.25,1137.25,1136.75,1136.75,8,56,64.00
09/12/2005,09:31,1136.75,1136.75,1136.25,1136.50,25,19,44.00
09/12/2005,09:32,1136.50,1136.75,1136.50,1136.50,15,1,16.00
09/12/2005,09:33,1136.50,1136.50,1135.75,1136.00,36,496,532.00
09/12/2005,09:34,1136.00,1136.75,1136.00,1136.75,371,530,901.00
09/12/2005,09:35,1136.50,1136.75,1136.00,1136.25,216,109,325.00
09/12/2005,09:36,1136.50,1136.50,1136.00,1136.25,18,127,145.00
09/12/2005,09:37,1136.25,1136.25,1135.75,1135.75,111,97,208.00
09/12/2005,09:38,1135.75,1135.75,1135.50,1135.75,10,62,72.00
09/12/2005,09:39,1135.75,1136.25,1135.75,1136.25,66,0,66.00
09/12/2005,09:40,1136.25,1136.25,1136.25,1136.25,59,0,59.00
09/12/2005,09:41,1136.25,1136.50,1136.25,1136.25,9,12,21.00
09/12/2005,09:42,1136.25,1136.75,1136.25,1136.75,127,160,287.00
09/12/2005,09:43,1136.50,1137.00,1136.50,1137.00,64,1,65.00
09/12/2005,09:44,1137.00,1137.50,1136.75,1137.00,73,34,107.00
09/12/2005,09:45,1137.00,1137.25,1137.00,1137.25,4,50,54.00
09/12/2005,09:46,1137.25,1137.50,1137.25,1137.50,61,0,61.00
09/12/2005,09:47,1137.25,1137.25,1137.00,1137.00,0,97,97.00
09/12/2005,09:48,1137.25,1137.25,1136.75,1136.75,2,351,353.00
09/12/2005,09:49,1137.00,1137.00,1136.75,1136.75,10,22,32.00
09/12/2005,09:50,1137.25,1137.25,1137.25,1137.25,8,0,8.00
09/12/2005,09:51,1137.25,1137.25,1136.75,1136.75,5,40,45.00
09/12/2005,09:52,1137.00,1137.00,1137.00,1137.00,3,0,3.00
09/12/2005,09:53,1137.25,1137.25,1137.25,1137.25,5,0,5.00
09/12/2005,09:54,1137.25,1137.75,1137.25,1137.25,25,30,55.00
09/12/2005,09:55,1137.25,1137.50,1137.25,1137.50,1,1,2.00
09/12/2005,09:56,1137.50,1137.50,1137.25,1137.50,7,4,11.00
09/12/2005,09:57,1137.75,1137.75,1137.25,1137.25,4,155,159.00
09/12/2005,09:58,1137.00,1137.25,1137.00,1137.25,8,16,24.00
09/12/2005,09:59,1137.00,1137.25,1137.00,1137.25,1,1,2.00
09/12/2005,10:00,1137.25,1137.25,1137.25,1137.25,17,0,17.00
09/12/2005,10:01,1137.25,1137.50,1137.00,1137.50,11,57,68.00
09/12/2005,10:02,1137.25,1137.50,1137.25,1137.25,1,4,5.00
09/12/2005,10:03,1137.25,1137.25,1137.00,1137.00,0,22,22.00
09/12/2005,10:04,1137.00,1137.25,1136.75,1136.75,1,81,82.00
09/12/2005,10:05,1137.00,1137.00,1136.75,1136.75,10,1,11.00
09/12/2005,10:06,1136.75,1136.75,1136.50,1136.50,0,58,58.00
09/12/2005,10:07,1136.50,1136.50,1136.50,1136.50,0,3,3.00
09/12/2005,10:08,1136.50,1136.50,1136.50,1136.50,0,4,4.00
09/12/2005,10:09,1136.50,1136.75,1136.50,1136.50,15,155,170.00
09/12/2005,10:10,1136.50,1137.00,1136.50,1137.00,246,10,256.00
09/12/2005,10:11,1137.00,1137.00,1136.75,1136.75,3,10,13.00
09/12/2005,10:12,1137.00,1137.00,1136.75,1137.00,30,1,31.00
09/12/2005,10:13,1136.75,1137.00,1136.75,1137.00,5,1,6.00
09/12/2005,10:14,1137.00,1137.25,1136.75,1136.75,336,5,341.00
09/12/2005,10:15,1136.75,1136.75,1136.25,1136.75,1,145,146.00
09/12/2005,10:16,1136.75,1136.75,1136.50,1136.50,3,7,10.00
09/12/2005,10:17,1136.75,1136.75,1136.50,1136.75,168,70,238.00
09/12/2005,10:18,1136.75,1136.75,1136.50,1136.50,2,50,52.00
09/12/2005,10:19,1136.50,1136.50,1136.25,1136.25,0,140,140.00
09/12/2005,10:20,1136.25,1136.25,1136.00,1136.25,3,13,16.00
09/12/2005,10:21,1136.25,1136.75,1136.25,1136.50,9,1,10.00
09/12/2005,10:22,1136.50,1136.50,1136.50,1136.50,0,52,52.00
09/12/2005,10:23,1136.50,1136.50,1136.50,1136.50,0,60,60.00
09/12/2005,10:24,1136.50,1136.50,1136.50,1136.50,0,115,115.00
09/12/2005,10:25,1136.50,1136.75,1136.50,1136.75,61,87,148.00
09/12/2005,10:26,1137.00,1137.75,1137.00,1137.25,40,174,214.00
09/12/2005,10:27,1137.50,1138.00,1137.25,1137.25,70,73,143.00
09/12/2005,10:28,1137.50,1137.50,1137.25,1137.25,22,24,46.00
09/12/2005,10:29,1137.00,1137.00,1136.75,1136.75,28,158,186.00
09/12/2005,10:30,1136.75,1137.25,1136.50,1137.00,55,225,280.00
09/12/2005,10:31,1137.00,1137.00,1136.50,1136.50,0,72,72.00
09/12/2005,10:32,1136.50,1136.75,1136.50,1136.75,201,28,229.00
09/12/2005,10:33,1136.75,1136.75,1136.75,1136.75,100,0,100.00
09/12/2005,10:34,1137.00,1137.00,1136.75,1136.75,50,40,90.00
09/12/2005,10:35,1137.25,1137.25,1137.25,1137.25,240,0,240.00
09/12/2005,10:36,1137.00,1137.25,1137.00,1137.00,8,92,100.00
09/12/2005,10:37,1137.00,1137.25,1137.00,1137.00,6,5,11.00
09/12/2005,10:38,1137.00,1137.00,1137.00,1137.00,0,14,14.00
09/12/2005,10:39,1137.00,1137.25,1136.75,1137.00,8,25,33.00
09/12/2005,10:40,1137.00,1137.00,1137.00,1137.00,0,1,1.00
09/12/2005,10:41,1137.25,1137.25,1137.25,1137.25,10,0,10.00
09/12/2005,10:42,1137.25,1137.25,1137.25,1137.25,13,0,13.00
09/12/2005,10:43,1137.00,1137.25,1137.00,1137.25,510,1,511.00
09/12/2005,10:44,1137.00,1137.00,1137.00,1137.00,0,1810,1810.00
09/12/2005,10:45,1136.75,1136.75,1136.75,1136.75,0,1,1.00
09/12/2005,10:46,1136.75,1137.00,1136.75,1137.00,1273,41,1314.00
09/12/2005,10:47,1137.00,1137.00,1136.75,1136.75,680,1,681.00
09/12/2005,10:48,1136.75,1136.75,1136.75,1136.75,0,1,1.00
09/12/2005,10:49,1136.75,1136.75,1136.75,1136.75,0,8,8.00
09/12/2005,10:50,1136.50,1136.50,1136.50,1136.50,0,16,16.00
09/12/2005,10:51,1136.50,1136.50,1136.50,1136.50,0,28,28.00
09/12/2005,10:52,1136.25,1136.25,1136.00,1136.00,0,49,49.00
09/12/2005,10:53,1136.25,1136.25,1136.00,1136.00,3,107,110.00
09/12/2005,10:54,1136.00,1136.50,1136.00,1136.50,3,1,4.00
09/12/2005,10:55,1136.25,1136.50,1136.25,1136.50,3,52,55.00
09/12/2005,10:56,1136.25,1136.50,1136.25,1136.25,25,45,70.00
09/12/2005,10:57,1136.25,1136.25,1136.25,1136.25,0,245,245.00
09/12/2005,10:58,1136.25,1136.25,1136.00,1136.00,0,3,3.00
09/12/2005,10:59,1136.00,1136.00,1136.00,1136.00,0,4,4.00
09/12/2005,11:00,1136.25,1136.25,1136.25,1136.25,38,0,38.00
09/12/2005,11:01,1136.25,1136.25,1136.00,1136.25,3,1,4.00
09/12/2005,11:02,1136.00,1136.00,1136.00,1136.00,0,5,5.00
09/12/2005,11:03,1136.00,1136.00,1136.00,1136.00,0,23,23.00
09/12/2005,11:04,1136.00,1136.50,1136.00,1136.50,5,30,35.00
09/12/2005,11:05,1136.50,1136.75,1136.50,1136.75,126,0,126.00
09/12/2005,11:06,1136.75,1137.00,1136.50,1136.50,79,97,176.00
09/12/2005,11:07,1136.50,1136.75,1136.50,1136.75,2,4,6.00
09/12/2005,11:09,1136.50,1136.50,1136.50,1136.50,0,27,27.00
09/12/2005,11:10,1136.50,1136.75,1136.25,1136.25,1,85,86.00
09/12/2005,11:11,1136.25,1136.50,1136.25,1136.50,81,5,86.00
09/12/2005,11:12,1136.75,1136.75,1136.75,1136.75,87,0,87.00
09/12/2005,11:13,1137.00,1137.25,1137.00,1137.00,256,170,426.00
09/12/2005,11:14,1137.00,1137.25,1137.00,1137.25,187,116,303.00
09/12/2005,11:15,1137.25,1137.50,1137.25,1137.25,6,4,10.00
09/12/2005,11:16,1137.50,1137.75,1137.25,1137.50,29,9,38.00
09/12/2005,11:17,1137.50,1137.50,1137.50,1137.50,3,0,3.00
09/12/2005,11:18,1137.50,1137.50,1137.50,1137.50,11,0,11.00
09/12/2005,11:19,1137.25,1137.50,1137.25,1137.50,63,103,166.00
09/12/2005,11:20,1137.50,1137.50,1137.50,1137.50,30,0,30.00
09/12/2005,11:21,1137.50,1137.75,1137.50,1137.75,122,0,122.00
09/12/2005,11:22,1137.75,1137.75,1137.75,1137.75,3,0,3.00
09/12/2005,11:23,1137.75,1137.75,1137.50,1137.75,50,1,51.00
09/12/2005,11:24,1137.50,1138.25,1137.50,1138.25,333,2,335.00
09/12/2005,11:25,1138.25,1138.50,1138.25,1138.50,72,0,72.00
09/12/2005,11:26,1138.50,1138.50,1138.25,1138.25,3,2,5.00
09/12/2005,11:27,1138.25,1138.50,1138.25,1138.50,24,31,55.00
09/12/2005,11:28,1138.50,1138.50,1138.00,1138.00,4,8,12.00
09/12/2005,11:29,1138.25,1138.75,1138.25,1138.75,28,107,135.00
09/12/2005,11:30,1138.50,1138.75,1138.50,1138.50,1,155,156.00
09/12/2005,11:31,1138.25,1138.50,1138.25,1138.50,109,8,117.00
09/12/2005,11:32,1138.25,1138.50,1138.25,1138.25,1,11,12.00
09/12/2005,11:33,1138.25,1138.50,1138.25,1138.25,90,9,99.00
09/12/2005,11:34,1138.50,1138.50,1137.25,1137.25,17,501,518.00
09/12/2005,11:35,1137.00,1137.50,1137.00,1137.50,97,16,113.00
09/12/2005,11:36,1137.50,1137.50,1137.00,1137.00,2,6,8.00
09/12/2005,11:37,1137.50,1137.50,1137.25,1137.50,10,6,16.00
09/12/2005,11:38,1137.25,1137.25,1137.25,1137.25,0,27,27.00
09/12/2005,11:39,1137.00,1137.50,1137.00,1137.50,4,10,14.00
09/12/2005,11:40,1137.25,1137.25,1137.25,1137.25,0,55,55.00
09/12/2005,11:42,1137.25,1137.50,1137.25,1137.50,4,52,56.00
09/12/2005,11:43,1137.50,1137.50,1137.50,1137.50,10,0,10.00
09/12/2005,11:45,1137.25,1137.25,1137.25,1137.25,0,5,5.00
09/12/2005,11:46,1137.25,1137.50,1137.25,1137.50,42,1,43.00
09/12/2005,11:47,1137.50,1137.50,1137.25,1137.25,8,2,10.00
09/12/2005,11:48,1137.50,1137.50,1137.50,1137.50,20,0,20.00
09/12/2005,11:49,1137.75,1137.75,1137.50,1137.50,51,1,52.00
09/12/2005,11:50,1137.50,1137.50,1137.50,1137.50,0,8,8.00
09/12/2005,11:51,1137.50,1137.50,1137.25,1137.25,0,145,145.00
09/12/2005,11:52,1137.25,1137.50,1137.25,1137.50,15,24,39.00
09/12/2005,11:53,1137.25,1137.25,1137.25,1137.25,0,5,5.00
09/12/2005,11:54,1137.25,1137.50,1137.25,1137.25,33,7,40.00
09/12/2005,11:55,1137.00,1137.00,1137.00,1137.00,0,5,5.00
09/12/2005,11:56,1137.00,1137.00,1137.00,1137.00,0,3,3.00
09/12/2005,11:57,1137.00,1137.25,1137.00,1137.25,2,48,50.00
09/12/2005,11:58,1137.25,1137.25,1137.00,1137.00,1,5,6.00
09/12/2005,11:59,1137.00,1137.25,1136.75,1137.25,130,128,258.00
09/12/2005,12:00,1137.00,1137.00,1137.00,1137.00,0,200,200.00
09/12/2005,12:01,1137.00,1137.00,1136.75,1136.75,0,4,4.00
09/12/2005,12:02,1136.75,1137.00,1136.75,1137.00,18,1,19.00
09/12/2005,12:03,1137.00,1137.00,1137.00,1137.00,4,0,4.00
09/12/2005,12:04,1137.00,1137.00,1137.00,1137.00,1,0,1.00
09/12/2005,12:05,1137.00,1137.25,1137.00,1137.25,173,0,173.00
09/12/2005,12:06,1137.25,1137.25,1137.25,1137.25,1,0,1.00
09/12/2005,12:07,1137.00,1137.00,1137.00,1137.00,0,1,1.00
09/12/2005,12:08,1137.25,1137.25,1137.25,1137.25,1,0,1.00
09/12/2005,12:09,1137.25,1137.25,1137.25,1137.25,4,0,4.00
09/12/2005,12:10,1137.25,1137.50,1137.25,1137.50,7,0,7.00
09/12/2005,12:11,1137.25,1137.25,1137.25,1137.25,0,10,10.00
09/12/2005,12:12,1137.25,1137.50,1137.25,1137.50,2,1,3.00
09/12/2005,12:13,1137.50,1137.75,1137.50,1137.50,25,2,27.00
09/12/2005,12:14,1137.50,1137.50,1137.50,1137.50,0,10,10.00
09/12/2005,12:15,1137.50,1137.50,1137.50,1137.50,0,3,3.00
09/12/2005,12:16,1137.25,1137.25,1137.25,1137.25,0,5,5.00
09/12/2005,12:17,1137.25,1137.50,1137.25,1137.50,2,1,3.00
09/12/2005,12:18,1137.25,1137.50,1137.25,1137.50,135,1,136.00
09/12/2005,12:19,1137.50,1137.75,1137.25,1137.50,22,88,110.00
09/12/2005,12:20,1137.50,1138.00,1137.50,1137.75,44,46,90.00
09/12/2005,12:21,1137.75,1137.75,1137.50,1137.50,0,11,11.00
09/12/2005,12:22,1137.75,1137.75,1137.50,1137.50,5,11,16.00
09/12/2005,12:23,1137.75,1137.75,1137.50,1137.50,2,2,4.00
09/12/2005,12:24,1137.50,1137.50,1137.50,1137.50,0,33,33.00
09/12/2005,12:26,1137.50,1137.50,1137.25,1137.25,0,12,12.00
09/12/2005,12:27,1137.50,1137.50,1137.50,1137.50,20,0,20.00
09/12/2005,12:28,1137.25,1137.25,1137.00,1137.00,0,92,92.00
09/12/2005,12:29,1137.00,1137.00,1136.75,1137.00,6,6,12.00
09/12/2005,12:30,1137.00,1137.00,1136.75,1136.75,8,67,75.00
09/12/2005,12:32,1137.00,1137.00,1137.00,1137.00,20,0,20.00
09/12/2005,12:33,1137.00,1137.00,1137.00,1137.00,1,0,1.00
09/12/2005,12:34,1136.75,1136.75,1136.75,1136.75,0,21,21.00
09/12/2005,12:36,1137.00,1137.00,1137.00,1137.00,36,0,36.00
09/12/2005,12:37,1137.00,1137.00,1137.00,1137.00,19,0,19.00
09/12/2005,12:38,1137.25,1137.25,1137.25,1137.25,72,0,72.00
09/12/2005,12:39,1137.50,1137.50,1137.25,1137.25,3,5,8.00
09/12/2005,12:40,1137.50,1137.50,1137.25,1137.25,6,2,8.00
09/12/2005,12:41,1137.50,1137.50,1137.50,1137.50,3,0,3.00
09/12/2005,12:42,1137.50,1137.50,1137.25,1137.50,7,32,39.00
09/12/2005,12:43,1137.25,1137.25,1137.25,1137.25,0,7,7.00
09/12/2005,12:45,1137.25,1137.25,1137.25,1137.25,0,1,1.00
09/12/2005,12:46,1137.00,1137.25,1137.00,1137.25,4,1,5.00
09/12/2005,12:47,1137.25,1137.25,1137.25,1137.25,42,0,42.00
09/12/2005,12:48,1137.25,1137.25,1137.25,1137.25,59,0,59.00
09/12/2005,12:49,1137.25,1137.25,1137.25,1137.25,2,0,2.00
09/12/2005,12:50,1137.00,1137.00,1137.00,1137.00,0,146,146.00
09/12/2005,12:51,1137.00,1137.00,1137.00,1137.00,0,274,274.00
09/12/2005,12:52,1137.00,1137.00,1136.75,1137.00,5,12,17.00
09/12/2005,12:53,1137.00,1137.00,1137.00,1137.00,2,0,2.00
09/12/2005,12:54,1137.00,1137.00,1137.00,1137.00,17,0,17.00
09/12/2005,12:55,1137.00,1137.25,1136.25,1136.50,63,434,497.00
09/12/2005,12:56,1136.25,1136.50,1135.75,1136.00,34,144,178.00
09/12/2005,12:57,1136.00,1136.00,1135.75,1136.00,62,20,82.00
09/12/2005,12:58,1136.25,1136.50,1136.25,1136.25,10,43,53.00
09/12/2005,12:59,1136.25,1136.25,1136.25,1136.25,0,31,31.00
09/12/2005,13:00,1136.00,1136.00,1135.50,1135.75,1,138,139.00
09/12/2005,13:01,1135.25,1135.50,1135.00,1135.50,149,51,200.00
09/12/2005,13:02,1135.50,1136.00,1135.50,1136.00,48,11,59.00
09/12/2005,13:03,1135.75,1135.75,1135.50,1135.75,3,16,19.00
09/12/2005,13:04,1135.75,1136.50,1135.75,1136.25,363,53,416.00
09/12/2005,13:05,1136.25,1136.25,1136.00,1136.25,220,89,309.00
09/12/2005,13:06,1136.25,1136.25,1136.00,1136.00,17,10,27.00
09/12/2005,13:07,1136.25,1136.25,1135.50,1135.75,23,121,144.00
09/12/2005,13:08,1135.75,1136.00,1135.50,1136.00,147,109,256.00
09/12/2005,13:09,1136.00,1136.25,1135.75,1136.25,247,29,276.00
09/12/2005,13:10,1136.00,1136.25,1136.00,1136.25,77,5,82.00
09/12/2005,13:11,1136.25,1136.25,1135.75,1136.00,54,12,66.00
09/12/2005,13:12,1136.25,1136.75,1136.25,1136.50,113,4,117.00
09/12/2005,13:13,1136.50,1137.00,1136.25,1137.00,32,2,34.00
09/12/2005,13:14,1137.25,1137.25,1136.75,1137.00,26,108,134.00
09/12/2005,13:15,1137.25,1137.25,1136.75,1137.00,15,2,17.00
09/12/2005,13:16,1137.00,1137.00,1137.00,1137.00,3,0,3.00
09/12/2005,13:17,1137.00,1137.00,1136.75,1136.75,6,2,8.00
09/12/2005,13:18,1137.00,1137.00,1136.75,1136.75,3,1,4.00
09/12/2005,13:19,1136.75,1136.75,1136.00,1136.00,0,119,119.00
09/12/2005,13:20,1136.50,1136.75,1136.50,1136.50,4,9,13.00
09/12/2005,13:21,1136.50,1136.50,1136.50,1136.50,0,2,2.00
09/12/2005,13:22,1136.50,1136.50,1136.50,1136.50,0,17,17.00
09/12/2005,13:23,1136.50,1136.50,1136.50,1136.50,0,2,2.00
09/12/2005,13:24,1136.75,1136.75,1136.75,1136.75,1,0,1.00
09/12/2005,13:25,1136.75,1137.00,1136.75,1137.00,37,0,37.00
09/12/2005,13:26,1136.75,1137.00,1136.75,1137.00,4,1,5.00
09/12/2005,13:27,1136.75,1136.75,1136.75,1136.75,0,7,7.00
09/12/2005,13:28,1136.75,1136.75,1136.50,1136.50,7,3,10.00
09/12/2005,13:29,1136.50,1137.00,1136.50,1137.00,11,16,27.00
09/12/2005,13:30,1136.75,1136.75,1136.75,1136.75,0,2,2.00
09/12/2005,13:31,1137.00,1137.00,1136.75,1136.75,1,1,2.00
09/12/2005,13:32,1136.75,1136.75,1136.75,1136.75,0,1,1.00
09/12/2005,13:33,1136.75,1137.00,1136.50,1136.75,3,10,13.00
09/12/2005,13:34,1137.00,1137.50,1137.00,1137.25,137,1,138.00
09/12/2005,13:35,1137.50,1137.50,1137.00,1137.00,2,9,11.00
09/12/2005,13:36,1137.25,1137.25,1137.00,1137.00,2,4,6.00
09/12/2005,13:37,1137.00,1137.00,1137.00,1137.00,0,379,379.00
09/12/2005,13:38,1137.00,1137.00,1137.00,1137.00,0,5,5.00
09/12/2005,13:40,1137.00,1137.00,1137.00,1137.00,0,3,3.00
09/12/2005,13:42,1137.00,1137.25,1137.00,1137.25,10,66,76.00
09/12/2005,13:43,1137.25,1137.25,1137.25,1137.25,2,0,2.00
09/12/2005,13:44,1137.25,1137.25,1137.00,1137.00,8,19,27.00
09/12/2005,13:45,1137.25,1137.25,1137.25,1137.25,1,0,1.00
09/12/2005,13:46,1137.25,1137.75,1137.25,1137.50,158,60,218.00
09/12/2005,13:47,1137.75,1138.00,1137.25,1137.25,12,165,177.00
09/12/2005,13:48,1137.25,1137.50,1137.25,1137.25,26,12,38.00
09/12/2005,13:49,1137.50,1137.50,1137.25,1137.25,2,23,25.00
09/12/2005,13:50,1137.25,1137.50,1137.25,1137.25,6,3,9.00
09/12/2005,13:51,1137.00,1137.00,1137.00,1137.00,0,7,7.00
09/12/2005,13:52,1137.25,1137.25,1137.00,1137.25,2,3,5.00
09/12/2005,13:53,1137.00,1137.00,1136.75,1136.75,0,89,89.00
09/12/2005,13:54,1136.75,1137.25,1136.75,1137.25,405,1,406.00
09/12/2005,13:55,1137.50,1137.50,1137.50,1137.50,4,0,4.00
09/12/2005,13:56,1137.50,1137.50,1137.50,1137.50,6,0,6.00
09/12/2005,13:57,1137.25,1137.25,1137.25,1137.25,0,29,29.00
09/12/2005,13:58,1137.25,1137.50,1137.25,1137.50,46,26,72.00
09/12/2005,13:59,1137.50,1137.75,1137.50,1137.75,482,0,482.00
09/12/2005,14:00,1137.75,1137.75,1137.25,1137.75,42,2,44.00
09/12/2005,14:01,1137.75,1137.75,1137.50,1137.75,26,14,40.00
09/12/2005,14:02,1137.75,1137.75,1137.50,1137.50,2,9,11.00
09/12/2005,14:03,1137.50,1137.50,1137.50,1137.50,0,1,1.00
09/12/2005,14:04,1137.50,1137.50,1137.00,1137.25,4,4,8.00
09/12/2005,14:05,1137.50,1137.50,1137.50,1137.50,51,0,51.00
09/12/2005,14:06,1137.25,1137.25,1137.25,1137.25,0,8,8.00
09/12/2005,14:07,1137.50,1137.50,1137.25,1137.25,20,3,23.00
09/12/2005,14:08,1137.25,1137.50,1137.25,1137.25,5,32,37.00
09/12/2005,14:09,1137.25,1137.25,1137.25,1137.25,0,4,4.00
09/12/2005,14:10,1137.50,1137.50,1137.50,1137.50,4,0,4.00
09/12/2005,14:11,1137.25,1137.25,1137.00,1137.25,7,33,40.00
09/12/2005,14:12,1137.50,1138.00,1137.50,1137.75,66,18,84.00
09/12/2005,14:13,1137.75,1137.75,1137.75,1137.75,0,54,54.00
09/12/2005,14:14,1137.50,1137.50,1137.25,1137.50,1,82,83.00
09/12/2005,14:15,1137.75,1138.50,1137.50,1138.50,221,1,222.00
09/12/2005,14:16,1138.50,1138.50,1138.25,1138.25,34,12,46.00
09/12/2005,14:17,1138.25,1138.50,1138.25,1138.25,87,23,110.00
09/12/2005,14:18,1138.25,1138.75,1138.25,1138.50,754,66,820.00
09/12/2005,14:19,1138.50,1138.50,1138.50,1138.50,0,4,4.00
09/12/2005,14:20,1138.50,1138.50,1138.25,1138.25,0,70,70.00
09/12/2005,14:21,1138.00,1138.25,1138.00,1138.25,3,1,4.00
09/12/2005,14:23,1138.25,1138.25,1138.00,1138.00,72,68,140.00
09/12/2005,14:24,1137.75,1138.00,1137.75,1138.00,5,1,6.00
09/12/2005,14:25,1137.75,1138.25,1137.75,1138.00,59,2,61.00
09/12/2005,14:26,1138.00,1138.00,1138.00,1138.00,0,4,4.00
09/12/2005,14:27,1138.00,1138.00,1138.00,1138.00,0,48,48.00
09/12/2005,14:28,1138.25,1138.25,1138.25,1138.25,1,0,1.00
09/12/2005,14:29,1138.25,1138.25,1137.75,1137.75,5,26,31.00
09/12/2005,14:30,1138.25,1138.75,1138.25,1138.50,160,40,200.00
09/12/2005,14:32,1138.00,1138.25,1137.75,1137.75,1,66,67.00
09/12/2005,14:33,1137.75,1137.75,1137.50,1137.50,1,59,60.00
09/12/2005,14:34,1137.50,1137.50,1137.25,1137.50,9,64,73.00
09/12/2005,14:35,1137.50,1138.00,1137.50,1137.75,73,12,85.00
09/12/2005,14:36,1138.00,1138.00,1138.00,1138.00,6,0,6.00
09/12/2005,14:37,1137.75,1137.75,1137.75,1137.75,0,2,2.00
09/12/2005,14:38,1137.75,1137.75,1137.75,1137.75,0,5,5.00
09/12/2005,14:39,1137.75,1137.75,1137.75,1137.75,0,27,27.00
09/12/2005,14:40,1137.75,1137.75,1137.75,1137.75,0,4,4.00
09/12/2005,14:41,1137.75,1137.75,1137.25,1137.25,0,19,19.00
09/12/2005,14:42,1137.50,1137.50,1137.25,1137.25,42,20,62.00
09/12/2005,14:43,1137.25,1137.25,1136.75,1137.25,8,64,72.00
09/12/2005,14:44,1137.25,1137.50,1137.25,1137.25,56,6,62.00
09/12/2005,14:45,1137.50,1137.50,1137.25,1137.25,1,32,33.00
09/12/2005,14:46,1137.25,1137.75,1137.25,1137.75,109,1,110.00
09/12/2005,14:47,1137.75,1137.75,1137.25,1137.50,11,34,45.00
09/12/2005,14:48,1137.25,1137.25,1137.25,1137.25,0,22,22.00
09/12/2005,14:49,1137.25,1137.25,1137.25,1137.25,0,24,24.00
09/12/2005,14:50,1137.25,1137.25,1137.25,1137.25,0,5,5.00
09/12/2005,14:51,1137.50,1137.50,1137.00,1137.25,14,10,24.00
09/12/2005,14:52,1137.25,1137.50,1137.25,1137.50,1,494,495.00
09/12/2005,14:53,1137.25,1137.25,1137.00,1137.00,0,17,17.00
09/12/2005,14:54,1137.25,1137.25,1137.00,1137.00,1,102,103.00
09/12/2005,14:55,1137.00,1137.00,1136.75,1137.00,10,7,17.00
09/12/2005,14:56,1137.00,1137.00,1136.75,1136.75,31,80,111.00
09/12/2005,14:57,1136.75,1136.75,1136.50,1136.75,98,17,115.00
09/12/2005,14:58,1136.50,1136.75,1136.50,1136.50,24,8,32.00
09/12/2005,14:59,1136.75,1136.75,1136.50,1136.50,84,1,85.00
09/12/2005,15:00,1136.75,1136.75,1136.50,1136.50,76,70,146.00
09/12/2005,15:01,1136.50,1136.75,1136.25,1136.75,102,151,253.00
09/12/2005,15:02,1136.75,1136.75,1136.50,1136.75,43,1,44.00
09/12/2005,15:03,1136.75,1136.75,1136.75,1136.75,11,0,11.00
09/12/2005,15:04,1136.75,1136.75,1136.50,1136.50,27,5,32.00
09/12/2005,15:05,1136.75,1136.75,1136.50,1136.50,82,5,87.00
09/12/2005,15:06,1136.75,1136.75,1136.50,1136.75,168,106,274.00
09/12/2005,15:07,1136.75,1136.75,1136.50,1136.75,3,80,83.00
09/12/2005,15:08,1136.75,1136.75,1136.50,1136.50,2,91,93.00
09/12/2005,15:09,1136.25,1136.75,1136.25,1136.25,1,16,17.00
09/12/2005,15:10,1136.50,1136.50,1136.25,1136.50,9,1,10.00
09/12/2005,15:11,1136.25,1136.50,1136.25,1136.50,7,45,52.00
09/12/2005,15:12,1136.25,1136.50,1136.00,1136.25,8,55,63.00
09/12/2005,15:13,1136.00,1136.50,1136.00,1136.25,12,5,17.00
09/12/2005,15:14,1136.00,1136.25,1136.00,1136.00,9,81,90.00
09/12/2005,15:15,1136.00,1136.50,1136.00,1136.00,48,68,116.00
09/12/2005,15:31,1135.75,1135.75,1135.25,1135.25,0,6,6.00
09/12/2005,15:32,1135.25,1135.25,1135.00,1135.00,0,20,20.00
09/12/2005,15:33,1135.00,1135.00,1134.50,1134.50,0,15,15.00
09/12/2005,15:34,1134.50,1134.50,1134.25,1134.25,0,4,4.00
09/12/2005,15:35,1134.75,1134.75,1134.75,1134.75,1,0,1.00
09/12/2005,15:36,1135.25,1135.25,1135.25,1135.25,1,0,1.00
09/12/2005,15:37,1135.00,1135.00,1134.75,1135.00,1,100,101.00
09/12/2005,15:38,1134.75,1134.75,1134.75,1134.75,0,47,47.00
09/12/2005,15:40,1134.50,1134.50,1134.50,1134.50,0,9,9.00
09/12/2005,15:41,1134.50,1134.50,1134.50,1134.50,0,17,17.00
09/12/2005,15:43,1135.00,1135.00,1135.00,1135.00,1,0,1.00
09/12/2005,15:45,1134.75,1134.75,1134.75,1134.75,0,2,2.00
09/12/2005,15:46,1134.75,1134.75,1134.50,1134.75,7,14,21.00
09/12/2005,15:47,1134.75,1134.75,1134.75,1134.75,5,0,5.00
09/12/2005,15:49,1134.75,1134.75,1134.75,1134.75,5,0,5.00
09/12/2005,15:50,1135.00,1135.00,1135.00,1135.00,1,0,1.00
09/12/2005,15:52,1135.00,1135.00,1135.00,1135.00,3,0,3.00
09/12/2005,15:53,1135.00,1135.00,1135.00,1135.00,1,0,1.00
09/12/2005,15:54,1135.25,1135.25,1135.25,1135.25,21,0,21.00
09/12/2005,15:55,1135.50,1135.50,1135.50,1135.50,65,0,65.00
09/12/2005,15:56,1135.50,1135.50,1135.50,1135.50,2,0,2.00
09/12/2005,15:57,1135.50,1135.50,1135.50,1135.50,11,0,11.00
09/12/2005,15:58,1135.25,1135.25,1135.25,1135.25,0,6,6.00
09/12/2005,16:00,1135.25,1135.25,1135.25,1135.25,0,1,1.00
09/12/2005,17:02,1135.25,1135.25,1135.25,1135.25,1,0,1.00
09/12/2005,17:06,1135.25,1135.25,1135.25,1135.25,1,0,1.00
09/12/2005,17:10,1135.50,1135.50,1135.50,1135.50,120,0,120.00
09/12/2005,17:17,1135.50,1135.50,1135.50,1135.50,1,0,1.00
09/12/2005,17:24,1135.75,1135.75,1135.75,1135.75,1,0,1.00
09/12/2005,17:25,1135.25,1135.25,1135.25,1135.25,0,26,26.00
09/12/2005,17:26,1135.00,1135.00,1135.00,1135.00,0,5,5.00
09/12/2005,17:29,1135.00,1135.00,1135.00,1135.00,0,3,3.00
09/12/2005,17:32,1134.75,1135.00,1134.50,1135.00,10,10,20.00
09/12/2005,17:33,1135.00,1135.00,1134.75,1134.75,4,3,7.00
09/12/2005,18:10,1135.00,1135.00,1135.00,1135.00,1,0,1.00
09/12/2005,19:03,1135.00,1135.00,1135.00,1135.00,5,0,5.00
09/12/2005,19:07,1134.75,1134.75,1134.50,1134.50,0,10,10.00
09/12/2005,19:12,1134.75,1134.75,1134.75,1134.75,5,0,5.00
09/12/2005,19:54,1135.00,1135.00,1135.00,1135.00,5,0,5.00
09/12/2005,19:56,1135.00,1135.00,1135.00,1135.00,5,0,5.00
09/12/2005,20:05,1134.75,1134.75,1134.50,1134.50,0,10,10.00
09/12/2005,20:12,1134.75,1134.75,1134.75,1134.75,3,0,3.00
09/12/2005,20:31,1134.50,1134.50,1134.50,1134.50,0,10,10.00
09/12/2005,20:39,1135.00,1135.00,1135.00,1135.00,13,0,13.00
09/12/2005,20:40,1135.25,1135.25,1135.25,1135.25,2,0,2.00
09/12/2005,21:07,1135.25,1135.25,1135.25,1135.25,1,0,1.00
09/12/2005,21:19,1135.25,1135.25,1135.25,1135.25,10,0,10.00
09/12/2005,21:52,1134.75,1134.75,1134.50,1134.50,0,10,10.00
09/12/2005,22:00,1134.50,1134.50,1134.50,1134.50,0,2,2.00
09/12/2005,22:02,1134.75,1134.75,1134.75,1134.75,12,0,12.00
09/12/2005,22:26,1134.75,1134.75,1134.75,1134.75,1,0,1.00
09/12/2005,22:38,1135.00,1135.00,1134.75,1134.75,3,9,12.00
09/12/2005,22:41,1135.00,1135.00,1135.00,1135.00,1,0,1.00
09/12/2005,22:47,1135.00,1135.00,1135.00,1135.00,3,0,3.00
09/12/2005,23:11,1134.75,1134.75,1134.75,1134.75,0,1,1.00
09/12/2005,23:31,1134.75,1134.75,1134.75,1134.75,0,1,1.00
09/12/2005,23:52,1135.25,1135.25,1135.25,1135.25,4,0,4.00
09/13/2005,00:31,1134.75,1134.75,1134.75,1134.75,0,52,52.00
09/13/2005,00:32,1134.75,1134.75,1134.75,1134.75,0,1,1.00
09/13/2005,00:45,1134.50,1134.50,1134.50,1134.50,0,182,182.00
09/13/2005,00:47,1134.75,1134.75,1134.75,1134.75,1,0,1.00
09/13/2005,00:50,1134.50,1134.75,1134.50,1134.75,1,1,2.00
09/13/2005,01:26,1135.00,1135.00,1135.00,1135.00,2,0,2.00
09/13/2005,01:30,1135.00,1135.00,1135.00,1135.00,5,0,5.00
09/13/2005,01:31,1135.00,1135.00,1135.00,1135.00,1,0,1.00
09/13/2005,01:35,1135.00,1135.00,1135.00,1135.00,1,0,1.00
09/13/2005,01:40,1135.25,1135.25,1135.25,1135.25,50,0,50.00
09/13/2005,01:43,1135.00,1135.00,1135.00,1135.00,0,5,5.00
09/13/2005,01:44,1135.25,1135.25,1135.00,1135.00,50,25,75.00
09/13/2005,01:48,1135.25,1135.25,1135.25,1135.25,1,0,1.00
09/13/2005,01:49,1135.25,1135.25,1135.25,1135.25,1,0,1.00
09/13/2005,01:56,1135.25,1135.25,1134.75,1134.75,5,7,12.00
09/13/2005,01:59,1135.00,1135.00,1135.00,1135.00,47,0,47.00
09/13/2005,02:03,1135.25,1135.25,1135.25,1135.25,1,0,1.00
09/13/2005,02:04,1135.25,1135.25,1135.00,1135.00,7,3,10.00
09/13/2005,02:05,1135.25,1135.25,1135.25,1135.25,2,0,2.00
09/13/2005,02:06,1135.00,1135.25,1135.00,1135.25,1,13,14.00
09/13/2005,02:09,1135.00,1135.00,1134.75,1134.75,0,16,16.00
09/13/2005,02:12,1135.00,1135.00,1135.00,1135.00,1,0,1.00
09/13/2005,02:13,1135.25,1135.25,1135.25,1135.25,1,0,1.00
09/13/2005,02:17,1135.00,1135.00,1135.00,1135.00,0,50,50.00
09/13/2005,02:18,1134.75,1134.75,1134.75,1134.75,0,1,1.00
09/13/2005,02:21,1134.75,1135.00,1134.75,1135.00,16,1,17.00
09/13/2005,02:22,1134.75,1134.75,1134.75,1134.75,0,1,1.00
09/13/2005,02:23,1134.75,1134.75,1134.50,1134.50,0,26,26.00
09/13/2005,02:24,1134.50,1134.50,1134.50,1134.50,0,3,3.00
09/13/2005,02:25,1134.50,1134.50,1134.50,1134.50,0,2,2.00
09/13/2005,02:27,1134.75,1134.75,1134.75,1134.75,54,0,54.00
09/13/2005,02:28,1134.75,1134.75,1134.75,1134.75,15,0,15.00
09/13/2005,02:32,1134.50,1134.50,1134.50,1134.50,0,52,52.00
09/13/2005,02:36,1134.50,1134.50,1134.50,1134.50,0,6,6.00
09/13/2005,02:37,1134.25,1134.25,1134.00,1134.00,0,152,152.00
09/13/2005,02:38,1134.25,1134.25,1134.25,1134.25,25,0,25.00
09/13/2005,02:39,1134.25,1134.25,1134.00,1134.00,2,1,3.00
09/13/2005,02:41,1134.00,1134.00,1134.00,1134.00,0,157,157.00
09/13/2005,02:42,1134.00,1134.25,1134.00,1134.25,4,3,7.00
09/13/2005,02:44,1134.25,1134.25,1134.25,1134.25,1,0,1.00
09/13/2005,02:45,1134.25,1134.50,1134.25,1134.50,8,0,8.00
09/13/2005,02:47,1134.00,1134.00,1134.00,1134.00,0,4,4.00
09/13/2005,02:48,1133.75,1133.75,1133.75,1133.75,0,1,1.00
09/13/2005,02:49,1134.00,1134.00,1134.00,1134.00,2,0,2.00
09/13/2005,02:50,1134.00,1134.00,1133.75,1133.75,24,1,25.00
09/13/2005,02:51,1133.50,1133.50,1133.50,1133.50,0,202,202.00
09/13/2005,02:52,1133.25,1133.25,1133.25,1133.25,0,10,10.00
09/13/2005,02:54,1133.00,1133.00,1133.00,1133.00,0,23,23.00
09/13/2005,02:55,1133.00,1133.00,1133.00,1133.00,0,40,40.00
09/13/2005,02:56,1133.00,1133.25,1133.00,1133.25,5,35,40.00
09/13/2005,02:57,1133.00,1133.00,1133.00,1133.00,0,10,10.00
09/13/2005,02:58,1132.75,1133.00,1132.75,1133.00,5,30,35.00
09/13/2005,03:00,1132.75,1133.00,1132.75,1132.75,1,8,9.00
09/13/2005,03:01,1132.50,1132.50,1132.50,1132.50,0,50,50.00
09/13/2005,03:02,1132.75,1132.75,1132.75,1132.75,5,0,5.00
09/13/2005,03:04,1132.75,1132.75,1132.50,1132.75,84,76,160.00
09/13/2005,03:05,1133.00,1133.00,1133.00,1133.00,7,0,7.00
09/13/2005,03:06,1133.00,1133.25,1133.00,1133.00,19,5,24.00
09/13/2005,03:07,1133.00,1133.00,1132.75,1132.75,0,2,2.00
09/13/2005,03:08,1133.00,1133.00,1132.75,1132.75,5,100,105.00
09/13/2005,03:09,1133.00,1133.00,1133.00,1133.00,5,0,5.00
09/13/2005,03:11,1133.00,1133.00,1133.00,1133.00,25,0,25.00
09/13/2005,03:13,1132.75,1132.75,1132.75,1132.75,0,5,5.00
09/13/2005,03:14,1132.75,1132.75,1132.75,1132.75,0,6,6.00
09/13/2005,03:15,1132.75,1132.75,1132.75,1132.75,0,1,1.00
09/13/2005,03:16,1132.75,1132.75,1132.75,1132.75,0,12,12.00
09/13/2005,03:17,1132.75,1132.75,1132.75,1132.75,0,76,76.00
09/13/2005,03:18,1132.50,1132.50,1132.50,1132.50,0,1,1.00
09/13/2005,03:19,1132.50,1132.50,1132.25,1132.25,0,10,10.00
09/13/2005,03:20,1132.50,1132.50,1132.50,1132.50,10,0,10.00
09/13/2005,03:21,1132.50,1132.50,1132.50,1132.50,6,0,6.00
09/13/2005,03:28,1133.25,1133.25,1133.25,1133.25,27,0,27.00
09/13/2005,03:29,1133.25,1133.25,1133.25,1133.25,60,0,60.00
09/13/2005,03:30,1133.25,1133.25,1133.25,1133.25,5,0,5.00
09/13/2005,03:31,1133.25,1133.25,1133.25,1133.25,17,0,17.00
09/13/2005,03:42,1133.00,1133.00,1133.00,1133.00,0,6,6.00
09/13/2005,03:44,1132.50,1133.00,1132.50,1133.00,20,1,21.00
09/13/2005,03:46,1132.75,1132.75,1132.75,1132.75,0,1,1.00
09/13/2005,03:47,1132.25,1132.50,1132.25,1132.50,128,1,129.00
09/13/2005,03:49,1132.50,1132.50,1132.50,1132.50,10,0,10.00
09/13/2005,03:52,1132.50,1132.75,1132.50,1132.75,13,0,13.00
09/13/2005,03:55,1132.75,1132.75,1132.75,1132.75,13,0,13.00
09/13/2005,03:56,1132.50,1132.50,1132.50,1132.50,0,1,1.00
09/13/2005,03:58,1132.75,1132.75,1132.75,1132.75,149,0,149.00
09/13/2005,03:59,1132.75,1132.75,1132.75,1132.75,104,0,104.00
09/13/2005,04:04,1133.00,1133.00,1133.00,1133.00,18,0,18.00
09/13/2005,04:07,1133.00,1133.25,1133.00,1133.25,12,0,12.00
09/13/2005,04:22,1132.75,1132.75,1132.75,1132.75,0,17,17.00
09/13/2005,04:31,1132.75,1133.00,1132.75,1133.00,1,33,34.00
09/13/2005,04:32,1132.75,1132.75,1132.75,1132.75,0,4,4.00
09/13/2005,04:33,1132.75,1133.00,1132.75,1133.00,7,46,53.00
09/13/2005,04:34,1133.25,1133.50,1133.25,1133.50,8,0,8.00
09/13/2005,04:35,1133.50,1133.75,1133.25,1133.75,116,1,117.00
09/13/2005,04:36,1133.75,1134.00,1133.75,1134.00,6,0,6.00
09/13/2005,04:37,1134.00,1134.00,1134.00,1134.00,2,0,2.00
09/13/2005,04:38,1133.75,1133.75,1133.75,1133.75,0,12,12.00
09/13/2005,04:39,1133.75,1133.75,1133.75,1133.75,0,7,7.00
09/13/2005,04:41,1133.50,1133.50,1133.50,1133.50,0,1,1.00
09/13/2005,04:42,1133.50,1133.50,1133.50,1133.50,0,2,2.00
09/13/2005,04:45,1133.50,1133.50,1133.50,1133.50,0,42,42.00
09/13/2005,04:47,1133.25,1133.25,1133.25,1133.25,0,25,25.00
09/13/2005,04:48,1133.25,1133.25,1133.00,1133.00,0,25,25.00
09/13/2005,04:49,1133.00,1133.00,1133.00,1133.00,0,107,107.00
09/13/2005,04:50,1133.25,1133.25,1132.75,1132.75,4,4,8.00
09/13/2005,04:52,1133.00,1133.25,1133.00,1133.25,43,0,43.00
09/13/2005,04:53,1133.25,1133.25,1133.25,1133.25,1,0,1.00
09/13/2005,04:55,1133.50,1133.50,1133.50,1133.50,2,0,2.00
09/13/2005,04:56,1133.25,1133.50,1133.25,1133.50,10,1,11.00
09/13/2005,04:58,1133.25,1133.25,1133.00,1133.00,0,21,21.00
09/13/2005,05:00,1133.25,1133.25,1133.25,1133.25,71,0,71.00
09/13/2005,05:01,1133.25,1133.25,1133.00,1133.00,6,1,7.00
09/13/2005,05:02,1133.25,1133.25,1133.25,1133.25,50,0,50.00
09/13/2005,05:03,1133.00,1133.00,1133.00,1133.00,0,4,4.00
09/13/2005,05:04,1133.25,1133.25,1133.25,1133.25,1,0,1.00
09/13/2005,05:06,1133.25,1133.25,1133.25,1133.25,1,0,1.00
09/13/2005,05:07,1133.25,1133.25,1133.25,1133.25,5,0,5.00
09/13/2005,05:08,1133.25,1133.25,1133.25,1133.25,4,0,4.00
09/13/2005,05:09,1133.25,1133.25,1133.25,1133.25,5,0,5.00
09/13/2005,05:11,1133.25,1133.25,1133.25,1133.25,17,0,17.00
09/13/2005,05:12,1133.25,1133.25,1133.00,1133.00,30,68,98.00
09/13/2005,05:13,1133.00,1133.00,1133.00,1133.00,0,105,105.00
09/13/2005,05:14,1133.00,1133.00,1133.00,1133.00,0,12,12.00
09/13/2005,05:19,1132.75,1132.75,1132.75,1132.75,0,141,141.00
09/13/2005,05:21,1132.75,1132.75,1132.75,1132.75,0,23,23.00
09/13/2005,05:23,1132.75,1132.75,1132.75,1132.75,0,1,1.00
09/13/2005,05:28,1133.00,1133.00,1132.75,1132.75,5,2,7.00
09/13/2005,05:29,1132.75,1132.75,1132.75,1132.75,0,4,4.00
09/13/2005,05:30,1132.75,1133.00,1132.75,1133.00,20,1,21.00
09/13/2005,05:31,1132.75,1132.75,1132.75,1132.75,0,1,1.00
09/13/2005,05:33,1133.00,1133.00,1133.00,1133.00,1,0,1.00
09/13/2005,05:34,1133.00,1133.00,1133.00,1133.00,3,0,3.00
09/13/2005,05:38,1133.00,1133.00,1133.00,1133.00,1,0,1.00
09/13/2005,05:40,1133.25,1133.25,1133.25,1133.25,3,0,3.00
09/13/2005,05:41,1133.00,1133.00,1133.00,1133.00,0,1,1.00
09/13/2005,05:43,1133.00,1133.00,1133.00,1133.00,0,5,5.00
09/13/2005,05:45,1133.00,1133.00,1133.00,1133.00,0,1,1.00
09/13/2005,05:46,1133.00,1133.00,1133.00,1133.00,0,22,22.00
09/13/2005,05:47,1132.75,1132.75,1132.75,1132.75,0,25,25.00
09/13/2005,05:48,1132.75,1132.75,1132.50,1132.50,0,24,24.00
09/13/2005,05:49,1132.50,1132.50,1132.50,1132.50,0,1,1.00
09/13/2005,05:50,1132.50,1132.50,1132.50,1132.50,0,21,21.00
09/13/2005,05:51,1132.50,1132.50,1132.50,1132.50,0,70,70.00
09/13/2005,05:53,1132.50,1132.50,1132.25,1132.25,0,7,7.00
09/13/2005,05:54,1132.25,1132.25,1132.25,1132.25,0,32,32.00
09/13/2005,05:56,1132.25,1132.50,1132.25,1132.50,52,1,53.00
09/13/2005,05:57,1132.25,1132.50,1132.25,1132.50,3,1,4.00
09/13/2005,06:00,1132.50,1132.50,1132.50,1132.50,1,0,1.00
09/13/2005,06:01,1132.50,1132.50,1132.50,1132.50,26,0,26.00
09/13/2005,06:09,1132.50,1132.50,1132.50,1132.50,2,0,2.00
09/13/2005,06:12,1132.50,1132.50,1132.50,1132.50,1,0,1.00
09/13/2005,06:13,1132.75,1132.75,1132.75,1132.75,1,0,1.00
09/13/2005,06:16,1132.50,1132.50,1132.50,1132.50,0,1,1.00
09/13/2005,06:18,1132.50,1132.50,1132.50,1132.50,0,1,1.00
09/13/2005,06:19,1132.50,1132.50,1132.25,1132.25,0,11,11.00
09/13/2005,06:20,1132.25,1132.25,1132.25,1132.25,0,2,2.00
09/13/2005,06:21,1132.25,1132.50,1132.25,1132.50,13,7,20.00
09/13/2005,06:22,1132.50,1132.75,1132.50,1132.75,50,0,50.00
09/13/2005,06:23,1132.25,1132.25,1132.25,1132.25,0,7,7.00
09/13/2005,06:24,1132.50,1132.50,1132.50,1132.50,3,0,3.00
09/13/2005,06:25,1132.50,1132.50,1132.00,1132.00,20,76,96.00
09/13/2005,06:27,1132.00,1132.00,1132.00,1132.00,0,1,1.00
09/13/2005,06:31,1131.75,1131.75,1131.25,1131.25,0,53,53.00
09/13/2005,06:32,1131.50,1131.50,1131.50,1131.50,6,0,6.00
09/13/2005,06:33,1131.75,1131.75,1131.75,1131.75,5,0,5.00
09/13/2005,06:35,1132.00,1132.00,1132.00,1132.00,1,0,1.00
09/13/2005,06:36,1132.25,1132.25,1132.25,1132.25,5,0,5.00
09/13/2005,06:38,1132.00,1132.00,1132.00,1132.00,0,1,1.00
09/13/2005,06:39,1132.25,1132.25,1132.00,1132.25,6,1,7.00
09/13/2005,06:40,1132.00,1132.00,1132.00,1132.00,0,6,6.00
09/13/2005,06:43,1132.00,1132.00,1132.00,1132.00,0,20,20.00
09/13/2005,06:46,1132.00,1132.00,1132.00,1132.00,0,1,1.00
09/13/2005,06:47,1132.25,1132.25,1132.25,1132.25,2,0,2.00
09/13/2005,06:49,1132.50,1132.50,1132.50,1132.50,1,0,1.00
09/13/2005,06:50,1132.50,1132.50,1132.50,1132.50,14,0,14.00
09/13/2005,06:58,1132.50,1132.50,1132.50,1132.50,5,0,5.00
09/13/2005,06:59,1132.25,1132.50,1132.25,1132.50,10,2,12.00
09/13/2005,07:00,1132.50,1132.75,1132.50,1132.75,27,0,27.00
09/13/2005,07:02,1132.50,1132.75,1132.50,1132.75,1,1,2.00
09/13/2005,07:03,1132.75,1132.75,1132.75,1132.75,9,0,9.00
09/13/2005,07:04,1132.50,1132.50,1132.50,1132.50,0,3,3.00
09/13/2005,07:05,1132.50,1132.50,1132.50,1132.50,0,3,3.00
09/13/2005,07:06,1132.75,1132.75,1132.75,1132.75,117,0,117.00
09/13/2005,07:08,1132.75,1132.75,1132.50,1132.50,50,6,56.00
09/13/2005,07:09,1132.75,1132.75,1132.75,1132.75,1,0,1.00
09/13/2005,07:10,1132.75,1132.75,1132.75,1132.75,120,0,120.00
09/13/2005,07:11,1132.75,1133.00,1132.75,1133.00,13,0,13.00
09/13/2005,07:12,1132.75,1132.75,1132.50,1132.50,0,110,110.00
09/13/2005,07:13,1132.50,1132.50,1132.50,1132.50,0,59,59.00
09/13/2005,07:14,1132.50,1132.50,1132.50,1132.50,0,46,46.00
09/13/2005,07:15,1132.25,1132.25,1132.25,1132.25,0,1,1.00
09/13/2005,07:16,1132.50,1132.50,1132.50,1132.50,1,0,1.00
09/13/2005,07:17,1132.25,1132.50,1132.25,1132.50,1,1,2.00
09/13/2005,07:18,1132.25,1132.25,1132.25,1132.25,0,5,5.00
09/13/2005,07:19,1132.25,1132.25,1132.25,1132.25,0,5,5.00
09/13/2005,07:20,1132.00,1132.00,1132.00,1132.00,0,50,50.00
09/13/2005,07:21,1132.25,1132.25,1132.25,1132.25,112,0,112.00
09/13/2005,07:22,1132.25,1132.25,1132.25,1132.25,1,0,1.00
09/13/2005,07:23,1132.25,1132.25,1132.25,1132.25,124,0,124.00
09/13/2005,07:24,1132.50,1132.50,1132.50,1132.50,1,0,1.00
09/13/2005,07:25,1132.25,1132.25,1132.25,1132.25,0,1,1.00
09/13/2005,07:26,1132.50,1132.50,1132.50,1132.50,4,0,4.00
09/13/2005,07:28,1132.25,1132.50,1132.25,1132.50,5,3,8.00
09/13/2005,07:29,1132.50,1132.50,1132.50,1132.50,20,0,20.00
09/13/2005,07:30,1132.75,1132.75,1132.50,1132.50,1,27,28.00
09/13/2005,07:31,1132.75,1133.50,1132.75,1133.50,21,0,21.00
09/13/2005,07:32,1133.50,1133.75,1133.25,1133.25,245,11,256.00
09/13/2005,07:33,1133.25,1133.25,1133.25,1133.25,0,1,1.00
09/13/2005,07:34,1133.00,1133.00,1133.00,1133.00,0,4,4.00
09/13/2005,07:35,1133.00,1133.00,1133.00,1133.00,0,54,54.00
09/13/2005,07:36,1133.00,1133.00,1133.00,1133.00,0,2,2.00
09/13/2005,07:37,1133.00,1133.00,1133.00,1133.00,0,3,3.00
09/13/2005,07:38,1133.25,1133.25,1133.25,1133.25,1,0,1.00
09/13/2005,07:39,1133.00,1133.00,1133.00,1133.00,0,3,3.00
09/13/2005,07:40,1133.00,1133.00,1133.00,1133.00,0,54,54.00
09/13/2005,07:41,1133.25,1133.25,1133.25,1133.25,16,0,16.00
09/13/2005,07:42,1133.25,1133.25,1133.25,1133.25,4,0,4.00
09/13/2005,07:43,1133.25,1133.25,1133.25,1133.25,5,0,5.00
09/13/2005,07:44,1133.25,1133.25,1133.25,1133.25,2,0,2.00
09/13/2005,07:45,1133.50,1133.50,1133.50,1133.50,3,0,3.00
09/13/2005,07:46,1133.50,1133.50,1133.50,1133.50,30,0,30.00
09/13/2005,07:47,1133.50,1133.50,1133.50,1133.50,51,0,51.00
09/13/2005,07:48,1133.50,1133.50,1133.50,1133.50,62,0,62.00
09/13/2005,07:49,1133.75,1133.75,1133.75,1133.75,4,0,4.00
09/13/2005,07:50,1133.75,1133.75,1133.75,1133.75,1,0,1.00
09/13/2005,07:51,1133.50,1133.50,1133.50,1133.50,0,3,3.00
09/13/2005,07:52,1133.75,1133.75,1133.75,1133.75,9,0,9.00
09/13/2005,07:54,1133.75,1134.00,1133.75,1134.00,23,0,23.00
09/13/2005,07:56,1133.75,1133.75,1133.50,1133.50,0,50,50.00
09/13/2005,07:59,1133.75,1133.75,1133.75,1133.75,9,0,9.00
09/13/2005,08:00,1133.75,1133.75,1133.50,1133.75,41,10,51.00
09/13/2005,08:02,1133.75,1133.75,1133.75,1133.75,1,0,1.00
09/13/2005,08:03,1133.50,1133.50,1133.50,1133.50,0,1,1.00
09/13/2005,08:04,1133.50,1133.50,1133.50,1133.50,0,11,11.00
09/13/2005,08:05,1133.75,1133.75,1133.75,1133.75,3,0,3.00
09/13/2005,08:06,1133.50,1133.50,1133.50,1133.50,0,2,2.00
09/13/2005,08:07,1133.50,1133.50,1133.50,1133.50,0,61,61.00
09/13/2005,08:08,1133.50,1133.50,1133.50,1133.50,0,5,5.00
09/13/2005,08:09,1133.75,1133.75,1133.50,1133.50,1,5,6.00
09/13/2005,08:10,1133.50,1133.75,1133.50,1133.75,1,30,31.00
09/13/2005,08:11,1133.50,1133.50,1133.50,1133.50,0,17,17.00
09/13/2005,08:12,1133.25,1133.25,1133.25,1133.25,0,1,1.00
09/13/2005,08:13,1133.25,1133.75,1133.25,1133.75,31,15,46.00
09/13/2005,08:14,1133.50,1133.50,1133.50,1133.50,0,5,5.00
09/13/2005,08:15,1133.25,1133.25,1133.25,1133.25,0,1,1.00
09/13/2005,08:16,1133.50,1133.50,1133.50,1133.50,1,0,1.00
09/13/2005,08:19,1133.50,1133.50,1133.25,1133.25,10,63,73.00
09/13/2005,08:20,1133.25,1133.25,1133.25,1133.25,0,21,21.00
09/13/2005,08:21,1133.25,1133.25,1133.25,1133.25,0,22,22.00
09/13/2005,08:23,1133.50,1133.50,1133.50,1133.50,2,0,2.00
09/13/2005,08:24,1133.50,1133.50,1133.50,1133.50,5,0,5.00
09/13/2005,08:25,1133.75,1133.75,1133.50,1133.50,2,38,40.00
09/13/2005,08:28,1133.50,1133.50,1133.50,1133.50,0,10,10.00
09/13/2005,08:29,1133.50,1133.50,1133.50,1133.50,0,18,18.00
09/13/2005,08:30,1133.25,1133.50,1133.25,1133.50,8,23,31.00
09/13/2005,08:31,1133.50,1133.50,1133.50,1133.50,140,0,140.00
09/13/2005,08:32,1133.50,1133.75,1133.00,1133.25,13,88,101.00
09/13/2005,08:33,1133.00,1133.50,1133.00,1133.50,26,33,59.00
09/13/2005,08:34,1133.50,1133.75,1133.50,1133.75,72,23,95.00
09/13/2005,08:35,1133.50,1134.00,1133.50,1133.50,6,87,93.00
09/13/2005,08:36,1133.25,1133.25,1133.00,1133.00,51,246,297.00
09/13/2005,08:37,1133.00,1133.00,1132.50,1132.50,17,295,312.00
09/13/2005,08:38,1132.50,1132.75,1132.50,1132.75,8,20,28.00
09/13/2005,08:39,1132.75,1133.00,1132.25,1132.25,52,62,114.00
09/13/2005,08:40,1132.25,1132.25,1131.75,1132.00,17,93,110.00
09/13/2005,08:41,1132.25,1132.25,1131.75,1132.00,24,59,83.00
09/13/2005,08:42,1131.75,1132.00,1131.25,1131.25,243,160,403.00
09/13/2005,08:43,1131.50,1132.00,1131.50,1132.00,45,0,45.00
09/13/2005,08:44,1132.25,1132.25,1131.75,1132.00,17,172,189.00
09/13/2005,08:45,1131.75,1132.00,1131.75,1131.75,4,287,291.00
09/13/2005,08:46,1131.75,1131.75,1131.25,1131.75,35,119,154.00
09/13/2005,08:47,1131.50,1132.25,1131.50,1132.00,135,36,171.00
09/13/2005,08:48,1132.25,1132.25,1132.00,1132.00,12,223,235.00
09/13/2005,08:49,1132.00,1132.00,1132.00,1132.00,0,89,89.00
09/13/2005,08:50,1132.00,1132.75,1132.00,1132.25,40,76,116.00
09/13/2005,08:51,1132.25,1132.50,1132.00,1132.25,15,36,51.00
09/13/2005,08:52,1132.00,1132.00,1131.50,1131.75,60,251,311.00
09/13/2005,08:53,1131.75,1132.75,1131.50,1132.75,64,23,87.00
09/13/2005,08:54,1132.50,1132.75,1132.25,1132.50,5,97,102.00
09/13/2005,08:55,1132.75,1133.25,1132.50,1132.75,73,92,165.00
09/13/2005,08:56,1132.75,1133.00,1132.00,1132.00,7,198,205.00
09/13/2005,08:57,1132.00,1132.50,1132.00,1132.25,17,2,19.00
09/13/2005,08:58,1132.25,1132.50,1132.25,1132.25,13,104,117.00
09/13/2005,08:59,1132.25,1132.25,1132.00,1132.00,4,299,303.00
09/13/2005,09:00,1132.25,1132.25,1131.75,1132.00,60,283,343.00
09/13/2005,09:01,1131.75,1132.00,1131.50,1131.50,68,163,231.00
09/13/2005,09:02,1131.75,1132.25,1131.75,1132.00,127,32,159.00
09/13/2005,09:03,1132.25,1132.50,1132.25,1132.50,69,0,69.00
09/13/2005,09:04,1132.50,1132.50,1132.00,1132.00,2,132,134.00
09/13/2005,09:05,1132.00,1132.00,1131.50,1131.50,0,79,79.00
09/13/2005,09:06,1131.50,1131.75,1131.25,1131.25,1,263,264.00
09/13/2005,09:07,1131.25,1131.50,1131.00,1131.50,48,35,83.00
09/13/2005,09:08,1131.50,1131.50,1131.25,1131.50,21,38,59.00
09/13/2005,09:09,1131.25,1131.50,1131.00,1131.50,53,52,105.00
09/13/2005,09:10,1131.50,1132.25,1131.50,1132.00,138,32,170.00
09/13/2005,09:11,1131.75,1131.75,1131.50,1131.75,65,86,151.00
09/13/2005,09:12,1131.75,1131.75,1131.50,1131.75,131,51,182.00
09/13/2005,09:13,1132.00,1132.00,1132.00,1132.00,103,0,103.00
09/13/2005,09:14,1131.75,1132.00,1131.75,1132.00,80,40,120.00
09/13/2005,09:16,1132.00,1132.00,1131.50,1131.75,253,83,336.00
09/13/2005,09:17,1132.00,1132.50,1132.00,1132.25,131,32,163.00
09/13/2005,09:18,1132.00,1132.25,1132.00,1132.25,126,23,149.00
09/13/2005,09:19,1132.00,1132.25,1132.00,1132.00,102,57,159.00
09/13/2005,09:20,1132.25,1132.25,1132.00,1132.25,51,24,75.00
09/13/2005,09:21,1132.50,1132.50,1132.00,1132.25,21,283,304.00
09/13/2005,09:22,1132.25,1132.25,1131.75,1131.75,5,82,87.00
09/13/2005,09:23,1131.75,1132.00,1131.75,1132.00,50,26,76.00
09/13/2005,09:24,1131.75,1132.50,1131.75,1132.50,118,26,144.00
09/13/2005,09:25,1132.25,1132.50,1132.25,1132.25,1,7,8.00
09/13/2005,09:26,1132.00,1132.00,1132.00,1132.00,0,25,25.00
09/13/2005,09:27,1132.25,1132.25,1132.25,1132.25,11,0,11.00
09/13/2005,09:28,1132.25,1132.25,1132.00,1132.25,56,22,78.00
09/13/2005,09:29,1132.00,1132.00,1132.00,1132.00,0,75,75.00
09/13/2005,09:30,1132.25,1132.25,1132.00,1132.25,63,25,88.00
09/13/2005,09:31,1132.00,1132.25,1132.00,1132.00,92,130,222.00
09/13/2005,09:32,1131.75,1132.25,1131.75,1132.00,2,54,56.00
09/13/2005,09:33,1132.00,1132.00,1131.75,1132.00,1,7,8.00
09/13/2005,09:34,1131.75,1132.25,1131.75,1132.00,138,69,207.00
09/13/2005,09:35,1131.75,1131.75,1131.50,1131.50,0,110,110.00
09/13/2005,09:36,1131.50,1132.00,1131.50,1132.00,54,64,118.00
09/13/2005,09:37,1131.75,1131.75,1131.50,1131.50,0,52,52.00
09/13/2005,09:38,1131.75,1131.75,1131.75,1131.75,44,0,44.00
09/13/2005,09:39,1131.75,1131.75,1131.75,1131.75,6,0,6.00
09/13/2005,09:40,1132.00,1132.00,1131.75,1132.00,5,5,10.00
09/13/2005,09:41,1132.25,1132.25,1131.25,1131.50,6,209,215.00
09/13/2005,09:42,1131.25,1131.50,1131.00,1131.25,26,35,61.00
09/13/2005,09:43,1131.50,1131.50,1131.50,1131.50,68,0,68.00
09/13/2005,09:44,1131.50,1131.50,1131.25,1131.25,22,21,43.00
09/13/2005,09:45,1131.25,1131.75,1131.25,1131.50,165,133,298.00
09/13/2005,09:46,1131.50,1131.50,1131.00,1131.00,0,231,231.00
09/13/2005,09:47,1131.25,1131.25,1130.25,1130.50,159,221,380.00
09/13/2005,09:48,1130.25,1130.50,1130.00,1130.25,52,124,176.00
09/13/2005,09:49,1130.25,1130.50,1130.00,1130.50,353,82,435.00
09/13/2005,09:50,1130.50,1130.50,1130.00,1130.00,95,180,275.00
09/13/2005,09:51,1130.25,1130.25,1129.25,1129.25,108,400,508.00
09/13/2005,09:52,1129.25,1129.50,1128.75,1129.00,17,258,275.00
09/13/2005,09:53,1129.25,1129.50,1129.00,1129.50,147,30,177.00
09/13/2005,09:54,1129.50,1129.50,1129.25,1129.50,58,3,61.00
09/13/2005,09:55,1129.50,1129.50,1129.25,1129.25,3,241,244.00
09/13/2005,09:56,1129.25,1129.50,1129.00,1129.25,11,145,156.00
09/13/2005,09:57,1129.25,1129.75,1129.25,1129.50,93,31,124.00
09/13/2005,09:58,1129.50,1129.50,1129.50,1129.50,0,33,33.00
09/13/2005,09:59,1129.50,1129.50,1129.25,1129.50,5,36,41.00
09/13/2005,10:00,1129.25,1129.50,1129.25,1129.25,5,99,104.00
09/13/2005,10:01,1129.75,1129.75,1129.50,1129.50,11,31,42.00
09/13/2005,10:02,1129.75,1129.75,1129.25,1129.50,41,55,96.00
09/13/2005,10:03,1129.50,1129.50,1129.00,1129.00,57,136,193.00
09/13/2005,10:04,1129.50,1129.50,1129.25,1129.25,3,26,29.00
09/13/2005,10:05,1129.25,1129.50,1129.00,1129.50,31,134,165.00
09/13/2005,10:06,1129.00,1129.00,1129.00,1129.00,0,146,146.00
09/13/2005,10:07,1129.00,1129.00,1128.75,1128.75,0,225,225.00
09/13/2005,10:08,1129.25,1129.25,1129.00,1129.25,46,1,47.00
09/13/2005,10:09,1129.00,1129.00,1128.50,1128.50,0,681,681.00
09/13/2005,10:10,1128.75,1129.00,1128.50,1129.00,192,117,309.00
09/13/2005,10:11,1129.00,1129.00,1128.50,1128.50,3,269,272.00
09/13/2005,10:12,1128.25,1128.75,1128.00,1128.50,47,80,127.00
09/13/2005,10:13,1128.75,1128.75,1128.00,1128.50,11,299,310.00
09/13/2005,10:14,1128.25,1128.75,1128.00,1128.75,164,48,212.00
09/13/2005,10:15,1128.75,1129.00,1128.50,1128.75,17,152,169.00
09/13/2005,10:16,1128.75,1129.25,1128.75,1129.00,42,53,95.00
09/13/2005,10:18,1129.00,1129.25,1129.00,1129.25,15,26,41.00
09/13/2005,10:19,1129.50,1129.50,1129.25,1129.25,2,81,83.00
09/13/2005,10:20,1129.25,1129.25,1129.00,1129.00,4,41,45.00
09/13/2005,10:21,1129.00,1129.00,1128.75,1129.00,15,89,104.00
09/13/2005,10:22,1129.00,1129.00,1128.75,1129.00,131,9,140.00
09/13/2005,10:23,1129.00,1129.00,1128.75,1128.75,32,126,158.00
09/13/2005,10:24,1129.00,1129.25,1128.75,1129.25,44,100,144.00
09/13/2005,10:25,1129.25,1129.25,1129.25,1129.25,68,0,68.00
09/13/2005,10:26,1129.00,1129.00,1129.00,1129.00,0,55,55.00
09/13/2005,10:27,1129.25,1129.25,1128.75,1128.75,244,29,273.00
09/13/2005,10:28,1129.00,1129.00,1128.75,1128.75,2,22,24.00
09/13/2005,10:29,1129.00,1129.00,1128.75,1128.75,1,208,209.00
09/13/2005,10:30,1128.50,1128.75,1128.25,1128.50,40,258,298.00
09/13/2005,10:31,1128.50,1128.75,1128.50,1128.75,42,40,82.00
09/13/2005,10:32,1128.75,1128.75,1128.75,1128.75,48,0,48.00
09/13/2005,10:33,1128.75,1129.25,1128.75,1129.00,269,15,284.00
09/13/2005,10:34,1129.00,1129.25,1129.00,1129.25,13,5,18.00
09/13/2005,10:35,1129.50,1129.50,1129.25,1129.25,77,84,161.00
09/13/2005,10:36,1129.25,1129.50,1129.00,1129.25,234,5,239.00
09/13/2005,10:37,1129.75,1129.75,1129.50,1129.75,52,4,56.00
09/13/2005,10:38,1129.50,1129.75,1129.50,1129.50,3,27,30.00
09/13/2005,10:39,1129.50,1129.75,1129.50,1129.50,2,386,388.00
09/13/2005,10:40,1129.50,1129.50,1129.50,1129.50,0,53,53.00
09/13/2005,10:41,1129.25,1129.50,1129.25,1129.25,4,5,9.00
09/13/2005,10:42,1129.50,1129.50,1129.25,1129.50,150,22,172.00
09/13/2005,10:43,1129.50,1129.50,1129.50,1129.50,6,0,6.00
09/13/2005,10:44,1129.50,1129.50,1129.25,1129.25,4,350,354.00
09/13/2005,10:45,1129.25,1129.25,1129.25,1129.25,0,26,26.00
09/13/2005,10:46,1129.25,1129.25,1129.25,1129.25,0,18,18.00
09/13/2005,10:47,1129.00,1129.00,1129.00,1129.00,0,64,64.00
09/13/2005,10:48,1129.00,1129.00,1129.00,1129.00,0,1,1.00
09/13/2005,10:49,1129.00,1129.00,1129.00,1129.00,0,10,10.00
09/13/2005,10:50,1129.00,1129.00,1129.00,1129.00,0,28,28.00
09/13/2005,10:51,1129.00,1129.00,1128.75,1128.75,0,24,24.00
09/13/2005,10:52,1128.75,1129.00,1128.75,1129.00,8,26,34.00
09/13/2005,10:53,1128.75,1128.75,1128.50,1128.50,0,76,76.00
09/13/2005,10:54,1128.50,1128.50,1128.25,1128.25,0,10,10.00
09/13/2005,10:55,1128.50,1128.50,1128.50,1128.50,4,0,4.00
09/13/2005,10:56,1128.25,1129.00,1128.25,1129.00,26,50,76.00
09/13/2005,10:57,1128.75,1129.00,1128.50,1129.00,127,38,165.00
09/13/2005,10:58,1129.00,1129.00,1129.00,1129.00,5,0,5.00
09/13/2005,10:59,1128.75,1129.00,1128.50,1129.00,3,27,30.00
09/13/2005,11:00,1129.00,1129.00,1129.00,1129.00,2,0,2.00
09/13/2005,11:01,1128.75,1128.75,1128.75,1128.75,0,31,31.00
09/13/2005,11:02,1128.50,1128.50,1128.25,1128.25,0,123,123.00
09/13/2005,11:03,1128.50,1128.50,1128.00,1128.00,3,193,196.00
09/13/2005,11:04,1128.00,1128.50,1128.00,1128.50,43,1,44.00
09/13/2005,11:05,1128.25,1128.25,1128.25,1128.25,0,40,40.00
09/13/2005,11:06,1128.25,1128.50,1128.25,1128.50,100,30,130.00
09/13/2005,11:07,1128.50,1128.50,1128.25,1128.50,5,44,49.00
09/13/2005,11:08,1128.50,1128.50,1128.25,1128.25,2,3,5.00
09/13/2005,11:09,1128.25,1128.25,1128.00,1128.00,3,90,93.00
09/13/2005,11:10,1128.25,1128.25,1127.75,1128.00,13,178,191.00
09/13/2005,11:11,1128.00,1128.25,1127.75,1128.25,172,134,306.00
09/13/2005,11:12,1128.25,1128.25,1128.00,1128.25,48,150,198.00
09/13/2005,11:13,1128.25,1128.50,1128.25,1128.50,128,0,128.00
09/13/2005,11:14,1128.25,1128.25,1128.00,1128.00,0,14,14.00
09/13/2005,11:15,1128.50,1128.50,1128.25,1128.25,5,1,6.00
09/13/2005,11:16,1128.25,1128.50,1128.25,1128.50,31,5,36.00
09/13/2005,11:17,1128.50,1128.50,1128.50,1128.50,4,0,4.00
09/13/2005,11:18,1128.25,1128.50,1128.25,1128.50,2,12,14.00
09/13/2005,11:19,1128.50,1128.50,1128.25,1128.50,5,22,27.00
09/13/2005,11:21,1128.50,1128.50,1128.25,1128.25,5,3,8.00
09/13/2005,11:22,1128.25,1128.75,1128.25,1128.50,99,3,102.00
09/13/2005,11:24,1128.75,1129.25,1128.75,1129.00,20,15,35.00
09/13/2005,11:25,1129.00,1129.50,1129.00,1129.50,41,5,46.00
09/13/2005,11:26,1129.25,1129.25,1129.25,1129.25,0,49,49.00
09/13/2005,11:27,1129.00,1129.25,1129.00,1129.25,1,50,51.00
09/13/2005,11:28,1129.00,1129.25,1129.00,1129.25,2,53,55.00
09/13/2005,11:29,1129.25,1129.25,1129.00,1129.25,2,38,40.00
09/13/2005,11:30,1129.25,1129.25,1129.00,1129.00,2,4,6.00
09/13/2005,11:31,1129.00,1129.00,1129.00,1129.00,0,50,50.00
09/13/2005,11:32,1128.75,1128.75,1128.75,1128.75,0,25,25.00
09/13/2005,11:33,1128.75,1129.00,1128.75,1128.75,1,25,26.00
09/13/2005,11:34,1129.00,1129.00,1129.00,1129.00,137,0,137.00
09/13/2005,11:35,1129.25,1129.25,1129.25,1129.25,7,0,7.00
09/13/2005,11:36,1129.25,1129.25,1129.25,1129.25,1,0,1.00
09/13/2005,11:38,1129.00,1129.25,1129.00,1129.25,22,1,23.00
09/13/2005,11:39,1129.25,1129.25,1129.25,1129.25,6,0,6.00
09/13/2005,11:40,1129.00,1129.00,1129.00,1129.00,0,1,1.00
09/13/2005,11:42,1129.00,1129.00,1129.00,1129.00,0,59,59.00
09/13/2005,11:43,1129.25,1129.25,1129.25,1129.25,13,0,13.00
09/13/2005,11:44,1129.25,1129.25,1129.25,1129.25,3,0,3.00
09/13/2005,11:45,1129.50,1129.50,1129.50,1129.50,6,0,6.00
09/13/2005,11:46,1129.25,1129.50,1129.25,1129.50,200,4,204.00
09/13/2005,11:47,1129.25,1129.25,1129.25,1129.25,0,29,29.00
09/13/2005,11:48,1129.00,1129.00,1128.50,1128.50,0,80,80.00
09/13/2005,11:49,1128.50,1129.00,1128.50,1129.00,112,6,118.00
09/13/2005,11:50,1129.00,1129.00,1129.00,1129.00,34,0,34.00
09/13/2005,11:51,1129.25,1129.25,1129.00,1129.25,13,16,29.00
09/13/2005,11:53,1129.50,1130.00,1129.50,1130.00,11,0,11.00
09/13/2005,11:54,1129.75,1130.00,1129.75,1130.00,16,110,126.00
09/13/2005,11:55,1129.50,1130.00,1129.50,1129.75,17,6,23.00
09/13/2005,11:56,1129.75,1130.00,1129.75,1130.00,16,1,17.00
09/13/2005,11:57,1130.25,1130.25,1130.25,1130.25,10,0,10.00
09/13/2005,11:58,1130.00,1130.50,1130.00,1130.50,16,1,17.00
09/13/2005,11:59,1130.25,1130.50,1130.25,1130.25,2,29,31.00
09/13/2005,12:00,1130.25,1130.50,1130.25,1130.50,185,68,253.00
09/13/2005,12:01,1130.50,1131.00,1130.50,1130.50,22,5,27.00
09/13/2005,12:02,1130.50,1130.50,1130.25,1130.50,1,24,25.00
09/13/2005,12:03,1130.50,1130.50,1130.50,1130.50,71,0,71.00
09/13/2005,12:04,1130.75,1131.00,1130.75,1130.75,30,2,32.00
09/13/2005,12:05,1130.75,1131.00,1130.75,1130.75,100,39,139.00
09/13/2005,12:06,1130.75,1130.75,1130.75,1130.75,0,2,2.00
09/13/2005,12:07,1130.50,1130.50,1130.50,1130.50,0,94,94.00
09/13/2005,12:08,1130.50,1130.50,1130.25,1130.25,0,130,130.00
09/13/2005,12:09,1130.50,1130.50,1130.50,1130.50,26,0,26.00
09/13/2005,12:10,1130.50,1130.50,1130.50,1130.50,63,0,63.00
09/13/2005,12:11,1130.50,1130.75,1130.25,1130.25,22,23,45.00
09/13/2005,12:12,1130.50,1130.50,1130.50,1130.50,2,0,2.00
09/13/2005,12:13,1130.50,1130.50,1130.50,1130.50,36,0,36.00
09/13/2005,12:14,1130.75,1130.75,1130.50,1130.75,2,12,14.00
09/13/2005,12:15,1130.50,1130.50,1130.50,1130.50,0,139,139.00
09/13/2005,12:16,1130.50,1130.50,1130.50,1130.50,0,14,14.00
09/13/2005,12:17,1130.75,1131.00,1130.75,1131.00,196,0,196.00
09/13/2005,12:18,1131.00,1131.25,1131.00,1131.00,4,150,154.00
09/13/2005,12:19,1131.00,1131.00,1131.00,1131.00,0,8,8.00
09/13/2005,12:20,1131.25,1131.25,1131.25,1131.25,5,0,5.00
09/13/2005,12:21,1131.00,1131.00,1130.75,1130.75,0,10,10.00
09/13/2005,12:22,1130.75,1130.75,1130.50,1130.50,0,7,7.00
09/13/2005,12:23,1130.50,1130.50,1130.50,1130.50,0,117,117.00
09/13/2005,12:24,1130.25,1130.25,1130.00,1130.00,0,54,54.00
09/13/2005,12:25,1130.00,1130.25,1130.00,1130.25,28,2,30.00
09/13/2005,12:26,1130.25,1130.50,1130.25,1130.50,5,0,5.00
09/13/2005,12:27,1130.50,1130.50,1130.50,1130.50,17,0,17.00
09/13/2005,12:28,1130.50,1130.50,1130.50,1130.50,1,0,1.00
09/13/2005,12:29,1130.75,1130.75,1130.75,1130.75,104,0,104.00
09/13/2005,12:30,1131.00,1131.00,1130.75,1130.75,3,2,5.00
09/13/2005,12:31,1130.75,1130.75,1130.50,1130.50,0,2,2.00
09/13/2005,12:32,1130.50,1130.50,1130.25,1130.25,0,28,28.00
09/13/2005,12:33,1130.50,1130.75,1130.50,1130.50,21,9,30.00
09/13/2005,12:34,1130.50,1130.50,1130.50,1130.50,0,7,7.00
09/13/2005,12:35,1130.50,1130.50,1130.50,1130.50,0,5,5.00
09/13/2005,12:36,1130.25,1130.50,1130.25,1130.50,10,2,12.00
09/13/2005,12:37,1130.50,1130.50,1130.50,1130.50,6,0,6.00
09/13/2005,12:38,1130.75,1130.75,1130.75,1130.75,100,0,100.00
09/13/2005,12:39,1130.75,1131.75,1130.75,1131.75,184,1,185.00
09/13/2005,12:40,1131.75,1131.75,1131.50,1131.50,1,9,10.00
09/13/2005,12:41,1131.75,1132.00,1131.50,1132.00,8,1,9.00
09/13/2005,12:42,1131.50,1131.75,1131.50,1131.75,7,1,8.00
09/13/2005,12:43,1131.50,1131.50,1131.50,1131.50,0,2,2.00
09/13/2005,12:44,1131.50,1131.75,1131.50,1131.50,1,243,244.00
09/13/2005,12:45,1131.75,1131.75,1131.50,1131.50,9,12,21.00
09/13/2005,12:46,1131.25,1131.25,1130.75,1131.00,1,7,8.00
09/13/2005,12:47,1131.00,1131.00,1131.00,1131.00,14,0,14.00
09/13/2005,12:48,1130.75,1130.75,1130.75,1130.75,0,18,18.00
09/13/2005,12:49,1130.75,1131.00,1130.50,1130.50,8,46,54.00
09/13/2005,12:50,1130.25,1130.25,1130.25,1130.25,0,20,20.00
09/13/2005,12:51,1130.25,1130.50,1130.25,1130.50,1,2,3.00
09/13/2005,12:52,1130.25,1130.50,1130.25,1130.25,1,42,43.00
09/13/2005,12:53,1130.25,1130.50,1130.25,1130.25,9,17,26.00
09/13/2005,12:54,1130.25,1130.25,1130.25,1130.25,0,22,22.00
09/13/2005,12:55,1130.25,1130.50,1130.25,1130.50,5,16,21.00
09/13/2005,12:56,1130.50,1130.50,1130.25,1130.25,84,39,123.00
09/13/2005,12:57,1130.50,1130.75,1130.50,1130.50,5,57,62.00
09/13/2005,12:58,1130.75,1130.75,1130.75,1130.75,21,0,21.00
09/13/2005,12:59,1130.75,1130.75,1130.75,1130.75,4,0,4.00
09/13/2005,13:00,1130.50,1130.50,1130.50,1130.50,0,19,19.00
09/13/2005,13:01,1130.25,1130.25,1130.00,1130.00,0,144,144.00
09/13/2005,13:02,1130.00,1130.00,1129.25,1129.75,76,140,216.00
09/13/2005,13:03,1129.75,1130.00,1129.75,1130.00,18,0,18.00
09/13/2005,13:04,1130.00,1130.00,1130.00,1130.00,16,0,16.00
09/13/2005,13:05,1130.25,1130.25,1130.25,1130.25,28,0,28.00
09/13/2005,13:06,1130.50,1130.50,1130.50,1130.50,5,0,5.00
09/13/2005,13:07,1130.50,1131.25,1130.50,1131.25,51,4,55.00
09/13/2005,13:08,1131.25,1132.25,1131.25,1132.25,185,10,195.00
09/13/2005,13:09,1132.00,1132.25,1131.75,1132.25,166,135,301.00
09/13/2005,13:10,1132.25,1132.50,1132.00,1132.25,95,74,169.00
09/13/2005,13:11,1132.50,1133.50,1132.50,1133.25,479,463,942.00
09/13/2005,13:12,1133.25,1133.50,1133.25,1133.50,48,19,67.00
09/13/2005,13:13,1133.25,1133.25,1133.00,1133.00,11,175,186.00
09/13/2005,13:14,1133.00,1133.00,1132.75,1132.75,0,149,149.00
09/13/2005,13:15,1133.00,1133.75,1133.00,1133.50,246,35,281.00
09/13/2005,13:16,1133.50,1135.50,1133.50,1135.00,566,232,798.00
09/13/2005,13:17,1134.75,1135.00,1134.50,1134.75,115,91,206.00
09/13/2005,13:18,1135.00,1135.00,1134.50,1134.50,58,37,95.00
09/13/2005,13:19,1134.25,1134.50,1134.25,1134.25,7,800,807.00
09/13/2005,13:20,1134.25,1134.50,1134.25,1134.50,19,2,21.00
09/13/2005,13:21,1134.75,1135.75,1134.75,1135.50,1058,106,1164.00
09/13/2005,13:22,1135.50,1136.50,1135.50,1136.00,1088,63,1151.00
09/13/2005,13:23,1136.25,1136.25,1135.75,1135.75,21,97,118.00
09/13/2005,13:24,1135.75,1135.75,1135.25,1135.25,0,18,18.00
09/13/2005,13:25,1135.00,1135.50,1134.75,1135.00,111,156,267.00
09/13/2005,13:26,1135.25,1135.25,1134.75,1134.75,3,35,38.00
09/13/2005,13:27,1134.50,1134.75,1134.50,1134.75,87,4,91.00
09/13/2005,13:28,1134.75,1134.75,1134.75,1134.75,33,0,33.00
09/13/2005,13:29,1134.50,1134.50,1134.00,1134.00,0,10,10.00
09/13/2005,13:30,1134.25,1134.25,1134.00,1134.25,4,3,7.00
09/13/2005,13:31,1134.25,1134.25,1134.00,1134.00,45,1,46.00
09/13/2005,13:32,1134.00,1134.25,1134.00,1134.00,2,5,7.00
09/13/2005,13:33,1134.00,1134.00,1134.00,1134.00,0,8,8.00
09/13/2005,13:34,1134.00,1134.25,1133.75,1134.25,12,18,30.00
09/13/2005,13:35,1134.25,1134.25,1134.25,1134.25,36,0,36.00
09/13/2005,13:36,1134.00,1134.00,1133.75,1134.00,2,17,19.00
09/13/2005,13:37,1134.00,1134.00,1134.00,1134.00,5,0,5.00
09/13/2005,13:38,1134.00,1134.00,1134.00,1134.00,500,0,500.00
09/13/2005,13:39,1134.00,1134.00,1133.75,1133.75,17,45,62.00
09/13/2005,13:40,1133.75,1133.75,1133.50,1133.75,1,23,24.00
09/13/2005,13:41,1133.75,1133.75,1133.75,1133.75,89,0,89.00
09/13/2005,13:42,1133.75,1133.75,1133.50,1133.75,3,60,63.00
09/13/2005,13:44,1133.50,1133.50,1133.50,1133.50,0,2,2.00
09/13/2005,13:45,1133.50,1133.75,1133.50,1133.75,1,11,12.00
09/13/2005,13:46,1133.50,1133.50,1133.50,1133.50,0,21,21.00
09/13/2005,13:48,1133.50,1133.75,1133.25,1133.25,2,32,34.00
09/13/2005,13:49,1133.50,1133.50,1133.25,1133.25,11,2,13.00
09/13/2005,13:50,1133.25,1133.50,1133.25,1133.50,2,2,4.00
09/13/2005,13:51,1133.50,1133.50,1133.50,1133.50,1,0,1.00
09/13/2005,13:52,1133.25,1133.25,1133.00,1133.25,27,87,114.00
09/13/2005,13:53,1133.50,1133.50,1133.00,1133.00,2,15,17.00
09/13/2005,13:54,1133.25,1133.50,1133.25,1133.25,11,9,20.00
09/13/2005,13:55,1133.25,1133.25,1132.25,1132.50,29,248,277.00
09/13/2005,13:56,1132.50,1132.75,1132.50,1132.75,28,2,30.00
09/13/2005,13:57,1132.75,1133.00,1132.50,1132.50,30,33,63.00
09/13/2005,13:58,1132.75,1133.00,1132.75,1133.00,48,5,53.00
09/13/2005,13:59,1133.00,1133.00,1132.50,1132.50,1,102,103.00
09/13/2005,14:00,1132.50,1133.00,1132.50,1133.00,1,1,2.00
09/13/2005,14:01,1133.00,1133.00,1132.75,1132.75,15,17,32.00
09/13/2005,14:02,1132.75,1132.75,1132.75,1132.75,0,18,18.00
09/13/2005,14:03,1132.50,1132.75,1132.50,1132.50,15,53,68.00
09/13/2005,14:04,1132.50,1132.50,1132.00,1132.00,4,50,54.00
09/13/2005,14:05,1132.25,1132.25,1132.25,1132.25,36,0,36.00
09/13/2005,14:06,1132.25,1132.25,1132.25,1132.25,36,0,36.00
09/13/2005,14:07,1132.00,1132.00,1131.75,1131.75,0,40,40.00
09/13/2005,14:08,1131.75,1131.75,1130.50,1130.75,119,406,525.00
09/13/2005,14:09,1130.25,1131.00,1130.25,1130.75,78,18,96.00
09/13/2005,14:10,1130.75,1131.00,1130.75,1130.75,22,198,220.00
09/13/2005,14:11,1130.75,1130.75,1130.25,1130.75,4,155,159.00
09/13/2005,14:12,1130.75,1130.75,1129.75,1130.00,12,245,257.00
09/13/2005,14:13,1130.00,1130.00,1130.00,1130.00,53,0,53.00
09/13/2005,14:14,1130.00,1130.50,1130.00,1130.50,400,6,406.00
09/13/2005,14:15,1130.75,1130.75,1130.75,1130.75,7,0,7.00
09/13/2005,14:16,1130.75,1130.75,1130.50,1130.50,125,184,309.00
09/13/2005,14:17,1130.50,1130.50,1130.50,1130.50,0,22,22.00
09/13/2005,14:18,1130.50,1130.75,1130.50,1130.50,4,79,83.00
09/13/2005,14:19,1130.25,1130.50,1130.25,1130.25,25,233,258.00
09/13/2005,14:20,1130.25,1130.25,1130.00,1130.00,40,138,178.00
09/13/2005,14:21,1130.00,1130.25,1129.50,1129.50,40,133,173.00
09/13/2005,14:22,1129.25,1129.50,1129.00,1129.50,156,24,180.00
09/13/2005,14:23,1129.50,1130.00,1129.50,1130.00,49,0,49.00
09/13/2005,14:24,1129.75,1129.75,1129.50,1129.50,0,52,52.00
09/13/2005,14:25,1129.50,1129.50,1129.50,1129.50,0,3,3.00
09/13/2005,14:26,1130.00,1130.00,1129.50,1129.75,5,50,55.00
09/13/2005,14:27,1129.50,1130.25,1129.50,1130.25,44,71,115.00
09/13/2005,14:28,1130.00,1130.00,1129.75,1129.75,0,27,27.00
09/13/2005,14:29,1129.75,1129.75,1129.75,1129.75,0,17,17.00
09/13/2005,14:30,1130.25,1130.25,1130.25,1130.25,13,0,13.00
09/13/2005,14:31,1130.00,1130.00,1129.50,1129.50,5,1015,1020.00
09/13/2005,14:32,1129.50,1129.50,1129.00,1129.00,0,276,276.00
09/13/2005,14:33,1129.00,1129.50,1129.00,1129.50,4,1,5.00
09/13/2005,14:34,1129.75,1130.00,1129.75,1130.00,69,0,69.00
09/13/2005,14:35,1130.00,1131.00,1130.00,1131.00,1042,3,1045.00
09/13/2005,14:36,1130.75,1131.00,1130.25,1130.25,6,7,13.00
09/13/2005,14:38,1130.25,1130.25,1130.00,1130.00,0,32,32.00
09/13/2005,14:39,1129.75,1129.75,1129.50,1129.75,1,12,13.00
09/13/2005,14:40,1129.75,1129.75,1129.50,1129.50,25,52,77.00
09/13/2005,14:41,1129.25,1129.25,1128.25,1128.50,20,96,116.00
09/13/2005,14:42,1128.75,1128.75,1128.50,1128.50,325,3,328.00
09/13/2005,14:43,1128.25,1128.50,1128.00,1128.50,40,170,210.00
09/13/2005,14:44,1128.50,1128.50,1128.50,1128.50,50,0,50.00
09/13/2005,14:45,1128.25,1128.75,1128.25,1128.75,3,13,16.00
09/13/2005,14:46,1128.50,1128.50,1128.25,1128.25,0,379,379.00
09/13/2005,14:47,1128.00,1128.25,1128.00,1128.25,74,59,133.00
09/13/2005,14:48,1128.25,1128.25,1128.00,1128.25,19,75,94.00
09/13/2005,14:49,1128.25,1128.75,1128.25,1128.75,20,0,20.00
09/13/2005,14:50,1128.50,1129.00,1128.50,1129.00,1171,13,1184.00
09/13/2005,14:51,1129.00,1129.00,1128.50,1128.50,2,46,48.00
09/13/2005,14:52,1128.00,1128.00,1128.00,1128.00,0,15,15.00
09/13/2005,14:53,1128.00,1128.25,1127.75,1127.75,14,101,115.00
09/13/2005,14:54,1128.00,1128.00,1127.75,1127.75,2,19,21.00
09/13/2005,14:55,1127.75,1128.00,1127.75,1128.00,3,64,67.00
09/13/2005,14:56,1127.75,1128.25,1127.75,1128.25,61,16,77.00
09/13/2005,14:57,1128.00,1128.50,1128.00,1128.50,1,4,5.00
09/13/2005,14:58,1128.25,1128.25,1127.75,1128.00,20,105,125.00
09/13/2005,14:59,1127.75,1127.75,1127.50,1127.50,11,199,210.00
09/13/2005,15:00,1127.75,1128.00,1127.50,1127.75,31,30,61.00
09/13/2005,15:01,1127.75,1128.25,1127.50,1128.25,505,56,561.00
09/13/2005,15:02,1128.25,1128.25,1127.50,1127.50,2,436,438.00
09/13/2005,15:03,1127.75,1127.75,1127.50,1127.75,29,86,115.00
09/13/2005,15:04,1127.75,1128.00,1127.75,1128.00,107,0,107.00
09/13/2005,15:05,1127.75,1128.25,1127.75,1128.25,2,3,5.00
09/13/2005,15:06,1128.25,1128.50,1128.00,1128.00,56,39,95.00
09/13/2005,15:07,1128.25,1128.25,1127.75,1127.75,6,16,22.00
09/13/2005,15:08,1128.00,1128.00,1127.75,1128.00,27,1,28.00
09/13/2005,15:09,1128.25,1128.25,1128.25,1128.25,14,0,14.00
09/13/2005,15:10,1128.50,1128.50,1128.25,1128.25,179,50,229.00
09/13/2005,15:11,1128.50,1128.75,1128.50,1128.75,110,0,110.00
09/13/2005,15:12,1128.75,1128.75,1128.50,1128.50,24,1,25.00
09/13/2005,15:13,1128.75,1129.00,1128.75,1129.00,232,0,232.00
09/13/2005,15:14,1128.75,1129.00,1128.75,1128.75,5,40,45.00
09/13/2005,15:15,1129.00,1129.25,1128.75,1128.75,174,93,267.00
09/13/2005,15:32,1128.50,1128.50,1128.50,1128.50,0,5,5.00
09/13/2005,15:33,1128.75,1128.75,1128.75,1128.75,5,0,5.00
09/13/2005,15:36,1128.75,1128.75,1128.75,1128.75,3,0,3.00
09/13/2005,15:38,1128.75,1128.75,1128.50,1128.50,6,30,36.00
09/13/2005,15:39,1128.50,1128.50,1128.25,1128.25,0,46,46.00
09/13/2005,15:42,1128.25,1128.25,1128.25,1128.25,0,15,15.00
09/13/2005,15:46,1128.50,1128.50,1128.50,1128.50,1,0,1.00
09/13/2005,15:47,1128.50,1128.75,1128.50,1128.75,89,0,89.00
09/13/2005,15:48,1129.00,1129.00,1129.00,1129.00,1,0,1.00
09/13/2005,15:49,1128.75,1128.75,1128.75,1128.75,0,25,25.00
09/13/2005,15:53,1129.00,1129.00,1129.00,1129.00,1,0,1.00
09/13/2005,15:54,1129.00,1129.00,1129.00,1129.00,2,0,2.00
09/13/2005,15:55,1129.00,1129.00,1128.75,1128.75,2,1,3.00
09/13/2005,15:57,1129.00,1129.00,1129.00,1129.00,8,0,8.00
09/13/2005,15:58,1129.00,1129.00,1129.00,1129.00,4,0,4.00
09/13/2005,15:59,1128.75,1128.75,1128.75,1128.75,0,1,1.00
09/13/2005,16:00,1128.75,1128.75,1128.75,1128.75,0,2,2.00
09/13/2005,17:17,1129.25,1129.50,1129.25,1129.50,6,0,6.00
09/13/2005,17:36,1129.25,1129.25,1129.25,1129.25,0,4,4.00
09/13/2005,17:40,1129.00,1129.00,1129.00,1129.00,0,1,1.00
09/13/2005,17:41,1129.00,1129.25,1129.00,1129.25,2,1,3.00
09/13/2005,18:03,1129.00,1129.00,1129.00,1129.00,0,1,1.00
09/13/2005,18:20,1128.75,1128.75,1128.75,1128.75,0,1,1.00
09/13/2005,18:39,1129.25,1129.25,1129.25,1129.25,1,0,1.00
09/13/2005,18:44,1129.25,1129.25,1129.25,1129.25,1,0,1.00
09/13/2005,18:47,1129.00,1129.00,1129.00,1129.00,0,2,2.00
09/13/2005,18:48,1129.00,1129.00,1129.00,1129.00,0,2,2.00
09/13/2005,18:52,1129.25,1129.25,1129.25,1129.25,2,0,2.00
09/13/2005,18:55,1129.25,1129.25,1129.25,1129.25,3,0,3.00
09/13/2005,19:17,1129.25,1129.25,1129.25,1129.25,4,0,4.00
09/13/2005,19:18,1129.25,1129.25,1129.25,1129.25,1,0,1.00
09/13/2005,19:41,1129.25,1129.25,1129.25,1129.25,5,0,5.00
09/13/2005,19:46,1129.25,1129.25,1129.25,1129.25,5,0,5.00
09/13/2005,20:17,1129.75,1129.75,1129.75,1129.75,1,0,1.00
09/13/2005,20:21,1129.75,1129.75,1129.75,1129.75,3,0,3.00
09/13/2005,20:23,1129.75,1129.75,1129.75,1129.75,5,0,5.00
09/13/2005,20:30,1130.00,1130.25,1130.00,1130.25,2,0,2.00
09/13/2005,20:43,1130.00,1130.00,1130.00,1130.00,0,2,2.00
09/13/2005,20:53,1130.00,1130.00,1130.00,1130.00,0,4,4.00
09/13/2005,21:03,1130.00,1130.00,1130.00,1130.00,0,5,5.00
09/13/2005,21:05,1130.00,1130.00,1130.00,1130.00,0,2,2.00
09/13/2005,21:21,1130.00,1130.00,1130.00,1130.00,0,1,1.00
09/13/2005,21:32,1129.75,1129.75,1129.75,1129.75,0,1,1.00
09/13/2005,21:41,1130.25,1130.25,1130.25,1130.25,2,0,2.00
09/13/2005,21:47,1130.00,1130.00,1130.00,1130.00,0,2,2.00
09/13/2005,21:49,1130.00,1130.00,1130.00,1130.00,0,1,1.00
09/13/2005,22:30,1129.75,1129.75,1129.75,1129.75,0,2,2.00
09/13/2005,22:47,1129.75,1129.75,1129.75,1129.75,0,1,1.00
09/13/2005,22:53,1129.75,1129.75,1129.75,1129.75,0,1,1.00
09/13/2005,23:38,1129.75,1129.75,1129.75,1129.75,0,1,1.00
09/13/2005,23:55,1130.00,1130.00,1130.00,1130.00,4,0,4.00
09/13/2005,23:56,1130.00,1130.00,1130.00,1130.00,1,0,1.00
09/14/2005,00:25,1129.75,1129.75,1129.75,1129.75,0,2,2.00
09/14/2005,00:26,1130.00,1130.00,1130.00,1130.00,1,0,1.00
09/14/2005,00:27,1130.00,1130.00,1130.00,1130.00,2,0,2.00
09/14/2005,00:33,1130.00,1130.00,1130.00,1130.00,1,0,1.00
09/14/2005,01:10,1130.00,1130.00,1130.00,1130.00,2,0,2.00
09/14/2005,01:12,1130.00,1130.00,1129.75,1129.75,1,6,7.00
09/14/2005,01:19,1129.75,1129.75,1129.75,1129.75,0,4,4.00
09/14/2005,01:20,1129.75,1129.75,1129.75,1129.75,0,21,21.00
09/14/2005,01:22,1129.75,1129.75,1129.75,1129.75,0,12,12.00
09/14/2005,01:23,1129.75,1129.75,1129.75,1129.75,0,12,12.00
09/14/2005,01:24,1129.75,1130.00,1129.75,1130.00,1,2,3.00
09/14/2005,01:49,1130.00,1130.00,1130.00,1130.00,2,0,2.00
09/14/2005,02:02,1130.00,1130.00,1130.00,1130.00,1,0,1.00
09/14/2005,02:05,1130.00,1130.00,1130.00,1130.00,33,0,33.00
09/14/2005,02:06,1129.75,1129.75,1129.75,1129.75,0,21,21.00
09/14/2005,02:08,1130.00,1130.00,1130.00,1130.00,1,0,1.00
09/14/2005,02:09,1130.00,1130.25,1130.00,1130.00,21,3,24.00
09/14/2005,02:10,1130.00,1130.00,1130.00,1130.00,0,88,88.00
09/14/2005,02:11,1130.00,1130.00,1130.00,1130.00,0,5,5.00
09/14/2005,02:12,1130.00,1130.00,1130.00,1130.00,0,3,3.00
09/14/2005,02:13,1130.25,1130.25,1130.25,1130.25,12,0,12.00
09/14/2005,02:14,1130.25,1130.25,1130.25,1130.25,5,0,5.00
09/14/2005,02:15,1130.25,1130.25,1130.25,1130.25,3,0,3.00
09/14/2005,02:16,1130.25,1130.25,1130.00,1130.00,3,1,4.00
09/14/2005,02:17,1130.25,1130.25,1130.25,1130.25,10,0,10.00
09/14/2005,02:20,1130.00,1130.00,1130.00,1130.00,0,69,69.00
09/14/2005,02:24,1130.25,1130.50,1130.25,1130.50,3,0,3.00
09/14/2005,02:26,1130.50,1130.50,1130.50,1130.50,1,0,1.00
09/14/2005,02:27,1130.50,1130.50,1130.50,1130.50,1,0,1.00
09/14/2005,02:28,1130.50,1130.50,1130.50,1130.50,1,0,1.00
09/14/2005,02:29,1130.25,1130.25,1130.25,1130.25,0,7,7.00
09/14/2005,02:30,1130.25,1130.25,1130.25,1130.25,0,3,3.00
09/14/2005,02:32,1130.50,1130.50,1130.50,1130.50,5,0,5.00
09/14/2005,02:34,1130.25,1130.50,1130.25,1130.50,3,4,7.00
09/14/2005,02:35,1130.75,1130.75,1130.75,1130.75,2,0,2.00
09/14/2005,02:37,1130.75,1130.75,1130.75,1130.75,28,0,28.00
09/14/2005,02:39,1130.50,1130.50,1130.50,1130.50,0,11,11.00
09/14/2005,02:43,1130.50,1130.75,1130.50,1130.75,11,1,12.00
09/14/2005,02:47,1130.75,1130.75,1130.75,1130.75,3,0,3.00
09/14/2005,02:48,1130.75,1131.00,1130.50,1131.00,3,2,5.00
09/14/2005,02:49,1131.00,1131.50,1131.00,1131.50,15,0,15.00
09/14/2005,02:50,1131.25,1131.25,1131.25,1131.25,0,2,2.00
09/14/2005,02:51,1131.25,1131.25,1131.25,1131.25,0,1,1.00
09/14/2005,02:53,1131.25,1131.25,1131.25,1131.25,0,3,3.00
09/14/2005,02:54,1131.50,1131.50,1131.50,1131.50,12,0,12.00
09/14/2005,02:56,1131.50,1131.50,1131.50,1131.50,1,0,1.00
09/14/2005,02:57,1131.50,1131.50,1131.50,1131.50,2,0,2.00
09/14/2005,02:58,1131.75,1131.75,1131.75,1131.75,2,0,2.00
09/14/2005,03:01,1131.25,1131.25,1131.25,1131.25,0,1,1.00
09/14/2005,03:04,1131.25,1131.25,1131.25,1131.25,0,1,1.00
09/14/2005,03:06,1131.25,1131.25,1131.25,1131.25,0,1,1.00
09/14/2005,03:08,1131.25,1131.25,1131.25,1131.25,0,1,1.00
09/14/2005,03:09,1131.25,1131.25,1131.25,1131.25,0,10,10.00
09/14/2005,03:12,1131.25,1131.25,1131.25,1131.25,0,5,5.00
09/14/2005,03:13,1131.50,1131.50,1131.50,1131.50,1,0,1.00
09/14/2005,03:16,1131.50,1131.50,1131.50,1131.50,1,0,1.00
09/14/2005,03:18,1131.50,1131.50,1131.50,1131.50,11,0,11.00
09/14/2005,03:19,1131.25,1131.25,1131.00,1131.00,0,72,72.00
09/14/2005,03:20,1131.25,1131.25,1131.25,1131.25,5,0,5.00
09/14/2005,03:26,1131.25,1131.25,1131.25,1131.25,1,0,1.00
09/14/2005,03:27,1131.25,1131.25,1131.25,1131.25,1,0,1.00
09/14/2005,03:32,1131.00,1131.00,1131.00,1131.00,0,4,4.00
09/14/2005,03:34,1131.00,1131.00,1131.00,1131.00,0,5,5.00
09/14/2005,03:36,1130.75,1130.75,1130.75,1130.75,0,1,1.00
09/14/2005,03:40,1131.00,1131.00,1131.00,1131.00,1,0,1.00
09/14/2005,03:45,1131.00,1131.00,1131.00,1131.00,2,0,2.00
09/14/2005,03:47,1130.75,1130.75,1130.75,1130.75,0,3,3.00
09/14/2005,03:48,1130.75,1130.75,1130.75,1130.75,0,48,48.00
09/14/2005,03:51,1130.75,1130.75,1130.75,1130.75,0,1,1.00
09/14/2005,03:52,1130.75,1130.75,1130.75,1130.75,0,2,2.00
09/14/2005,03:53,1130.75,1130.75,1130.75,1130.75,0,20,20.00
09/14/2005,03:55,1130.50,1130.50,1130.50,1130.50,0,3,3.00
09/14/2005,03:59,1130.50,1130.50,1130.50,1130.50,0,20,20.00
09/14/2005,04:03,1130.75,1130.75,1130.75,1130.75,20,0,20.00
09/14/2005,04:08,1130.75,1130.75,1130.75,1130.75,1,0,1.00
09/14/2005,04:10,1130.75,1130.75,1130.75,1130.75,1,0,1.00
09/14/2005,04:11,1130.75,1130.75,1130.75,1130.75,2,0,2.00
09/14/2005,04:12,1130.50,1130.50,1130.50,1130.50,0,4,4.00
09/14/2005,04:14,1130.75,1130.75,1130.75,1130.75,5,0,5.00
09/14/2005,04:15,1130.75,1130.75,1130.75,1130.75,28,0,28.00
09/14/2005,04:16,1130.50,1130.50,1130.50,1130.50,0,1,1.00
09/14/2005,04:17,1130.25,1130.25,1130.25,1130.25,0,36,36.00
09/14/2005,04:19,1130.50,1130.50,1130.50,1130.50,11,0,11.00
09/14/2005,04:20,1130.75,1130.75,1130.75,1130.75,6,0,6.00
09/14/2005,04:21,1130.50,1130.50,1130.50,1130.50,0,9,9.00
09/14/2005,04:23,1130.75,1131.00,1130.75,1131.00,4,0,4.00
09/14/2005,04:24,1130.75,1130.75,1130.75,1130.75,0,25,25.00
09/14/2005,04:28,1130.75,1130.75,1130.75,1130.75,0,1,1.00
09/14/2005,04:29,1131.00,1131.00,1131.00,1131.00,20,0,20.00
09/14/2005,04:33,1131.00,1131.00,1131.00,1131.00,3,0,3.00
09/14/2005,04:34,1131.00,1131.00,1131.00,1131.00,47,0,47.00
09/14/2005,04:35,1131.00,1131.00,1131.00,1131.00,1,0,1.00
09/14/2005,04:36,1131.00,1131.00,1131.00,1131.00,30,0,30.00
09/14/2005,04:37,1131.00,1131.00,1131.00,1131.00,1,0,1.00
09/14/2005,04:38,1131.00,1131.00,1131.00,1131.00,1,0,1.00
09/14/2005,04:40,1131.25,1131.25,1131.25,1131.25,1,0,1.00
09/14/2005,04:44,1131.00,1131.00,1131.00,1131.00,0,2,2.00
09/14/2005,04:45,1131.00,1131.00,1131.00,1131.00,0,10,10.00
09/14/2005,04:46,1131.00,1131.00,1131.00,1131.00,0,6,6.00
09/14/2005,04:48,1131.00,1131.00,1131.00,1131.00,0,9,9.00
09/14/2005,04:49,1131.00,1131.00,1131.00,1131.00,0,10,10.00
09/14/2005,04:50,1131.00,1131.00,1130.75,1130.75,0,2,2.00
09/14/2005,04:59,1130.75,1131.00,1130.75,1131.00,5,5,10.00
09/14/2005,05:02,1130.75,1130.75,1130.75,1130.75,0,3,3.00
09/14/2005,05:04,1130.75,1130.75,1130.75,1130.75,0,6,6.00
09/14/2005,05:05,1131.00,1131.00,1131.00,1131.00,1,0,1.00
09/14/2005,05:08,1131.00,1131.00,1131.00,1131.00,11,0,11.00
09/14/2005,05:12,1131.00,1131.00,1131.00,1131.00,50,0,50.00
09/14/2005,05:14,1130.75,1130.75,1130.75,1130.75,0,1,1.00
09/14/2005,05:15,1130.75,1130.75,1130.75,1130.75,0,1,1.00
09/14/2005,05:21,1130.50,1130.50,1130.50,1130.50,0,26,26.00
09/14/2005,05:28,1130.50,1130.50,1130.50,1130.50,0,22,22.00
09/14/2005,05:29,1130.25,1130.25,1130.25,1130.25,0,9,9.00
09/14/2005,05:31,1130.25,1130.25,1130.25,1130.25,0,5,5.00
09/14/2005,05:35,1130.50,1130.50,1130.50,1130.50,1,0,1.00
09/14/2005,05:36,1130.25,1130.25,1130.25,1130.25,0,6,6.00
09/14/2005,05:41,1130.25,1130.25,1130.25,1130.25,0,1,1.00
09/14/2005,05:43,1130.50,1130.50,1130.50,1130.50,1,0,1.00
09/14/2005,05:47,1130.50,1130.50,1130.50,1130.50,31,0,31.00
09/14/2005,05:52,1130.50,1130.50,1130.50,1130.50,1,0,1.00
09/14/2005,05:53,1130.25,1130.25,1130.25,1130.25,0,10,10.00
09/14/2005,05:54,1130.00,1130.00,1129.75,1129.75,0,14,14.00
09/14/2005,05:55,1129.50,1129.50,1129.25,1129.25,0,7,7.00
09/14/2005,05:57,1129.25,1129.25,1129.25,1129.25,0,1,1.00
09/14/2005,05:58,1129.00,1129.00,1129.00,1129.00,0,1,1.00
09/14/2005,06:01,1129.25,1129.25,1129.00,1129.00,5,25,30.00
09/14/2005,06:02,1129.00,1129.00,1129.00,1129.00,0,5,5.00
09/14/2005,06:03,1129.00,1129.00,1129.00,1129.00,0,27,27.00
09/14/2005,06:07,1129.25,1129.25,1129.25,1129.25,3,0,3.00
09/14/2005,06:09,1129.50,1129.50,1129.50,1129.50,20,0,20.00
09/14/2005,06:13,1129.25,1129.25,1129.25,1129.25,0,1,1.00
09/14/2005,06:17,1129.25,1129.25,1129.00,1129.00,0,10,10.00
09/14/2005,06:18,1128.75,1128.75,1128.75,1128.75,0,2,2.00
09/14/2005,06:19,1128.75,1128.75,1128.75,1128.75,0,1,1.00
09/14/2005,06:21,1128.75,1129.00,1128.50,1128.50,30,7,37.00
09/14/2005,06:22,1128.50,1128.50,1128.50,1128.50,0,1,1.00
09/14/2005,06:25,1128.25,1128.25,1128.00,1128.00,0,69,69.00
09/14/2005,06:28,1128.25,1128.25,1128.25,1128.25,1,0,1.00
09/14/2005,06:30,1128.00,1128.00,1128.00,1128.00,0,5,5.00
09/14/2005,06:31,1128.00,1128.00,1128.00,1128.00,0,2,2.00
09/14/2005,06:32,1128.25,1128.25,1128.25,1128.25,2,0,2.00
09/14/2005,06:34,1128.00,1128.00,1128.00,1128.00,0,1,1.00
09/14/2005,06:38,1128.50,1128.50,1128.25,1128.25,10,1,11.00
09/14/2005,06:41,1128.50,1128.50,1128.50,1128.50,1,0,1.00
09/14/2005,06:42,1128.50,1128.50,1128.50,1128.50,25,0,25.00
09/14/2005,06:45,1128.50,1128.50,1128.50,1128.50,1,0,1.00
09/14/2005,06:47,1128.50,1128.50,1128.50,1128.50,34,0,34.00
09/14/2005,06:50,1128.25,1128.25,1128.25,1128.25,0,30,30.00
09/14/2005,06:52,1128.00,1128.00,1128.00,1128.00,0,38,38.00
09/14/2005,06:54,1127.75,1127.75,1127.75,1127.75,0,1,1.00
09/14/2005,06:56,1127.75,1127.75,1127.75,1127.75,0,6,6.00
09/14/2005,06:57,1127.75,1127.75,1127.75,1127.75,0,1,1.00
09/14/2005,06:58,1127.75,1127.75,1127.75,1127.75,0,66,66.00
09/14/2005,06:59,1128.00,1128.00,1127.75,1127.75,4,1,5.00
09/14/2005,07:01,1128.25,1128.25,1128.25,1128.25,40,0,40.00
09/14/2005,07:03,1128.25,1128.25,1128.25,1128.25,2,0,2.00
09/14/2005,07:05,1128.25,1128.25,1128.25,1128.25,13,0,13.00
09/14/2005,07:08,1128.50,1128.50,1128.50,1128.50,1,0,1.00
09/14/2005,07:09,1128.25,1128.25,1128.25,1128.25,0,5,5.00
09/14/2005,07:12,1128.25,1128.25,1128.25,1128.25,0,75,75.00
09/14/2005,07:13,1128.25,1128.50,1128.25,1128.50,1,1,2.00
09/14/2005,07:14,1128.50,1128.50,1128.50,1128.50,10,0,10.00
09/14/2005,07:15,1128.50,1128.50,1128.50,1128.50,6,0,6.00
09/14/2005,07:17,1128.75,1128.75,1128.75,1128.75,1,0,1.00
09/14/2005,07:18,1129.00,1129.00,1129.00,1129.00,6,0,6.00
09/14/2005,07:19,1129.00,1129.00,1129.00,1129.00,3,0,3.00
09/14/2005,07:21,1129.25,1129.25,1129.25,1129.25,2,0,2.00
09/14/2005,07:23,1129.00,1129.00,1129.00,1129.00,0,1,1.00
09/14/2005,07:26,1129.00,1129.00,1129.00,1129.00,0,6,6.00
09/14/2005,07:27,1129.00,1129.00,1129.00,1129.00,0,2,2.00
09/14/2005,07:29,1128.75,1128.75,1128.75,1128.75,0,11,11.00
09/14/2005,07:30,1128.75,1128.75,1128.75,1128.75,0,20,20.00
09/14/2005,07:31,1128.75,1130.25,1128.50,1129.00,132,188,320.00
09/14/2005,07:32,1129.00,1129.00,1129.00,1129.00,0,68,68.00
09/14/2005,07:33,1129.00,1129.00,1128.50,1128.50,0,44,44.00
09/14/2005,07:34,1128.25,1128.25,1127.75,1128.00,20,15,35.00
09/14/2005,07:35,1128.25,1128.25,1128.00,1128.25,16,5,21.00
09/14/2005,07:38,1128.50,1128.50,1128.25,1128.25,4,14,18.00
09/14/2005,07:39,1128.25,1128.25,1128.25,1128.25,0,13,13.00
09/14/2005,07:41,1128.25,1128.25,1128.25,1128.25,0,5,5.00
09/14/2005,07:42,1128.00,1128.00,1127.75,1127.75,0,3,3.00
09/14/2005,07:43,1128.00,1128.00,1128.00,1128.00,1,0,1.00
09/14/2005,07:45,1127.75,1127.75,1127.75,1127.75,0,12,12.00
09/14/2005,07:46,1127.50,1128.00,1127.50,1128.00,80,2,82.00
09/14/2005,07:49,1127.75,1127.75,1127.75,1127.75,0,5,5.00
09/14/2005,07:51,1128.00,1128.25,1128.00,1128.25,32,0,32.00
09/14/2005,07:53,1128.25,1128.25,1128.25,1128.25,1,0,1.00
09/14/2005,07:58,1128.75,1129.00,1128.75,1129.00,22,0,22.00
09/14/2005,07:59,1129.00,1129.00,1129.00,1129.00,5,0,5.00
09/14/2005,08:01,1129.50,1129.50,1129.50,1129.50,3,0,3.00
09/14/2005,08:02,1129.50,1129.50,1129.50,1129.50,1,0,1.00
09/14/2005,08:03,1130.00,1130.00,1129.75,1129.75,5,63,68.00
09/14/2005,08:04,1129.75,1130.00,1129.75,1129.75,201,17,218.00
09/14/2005,08:05,1129.75,1129.75,1129.75,1129.75,0,200,200.00
09/14/2005,08:07,1129.75,1129.75,1129.75,1129.75,0,5,5.00
09/14/2005,08:08,1129.50,1129.50,1129.50,1129.50,0,50,50.00
09/14/2005,08:10,1129.75,1129.75,1129.75,1129.75,4,0,4.00
09/14/2005,08:11,1129.75,1129.75,1129.75,1129.75,10,0,10.00
09/14/2005,08:12,1129.50,1129.50,1129.50,1129.50,0,2,2.00
09/14/2005,08:13,1129.25,1129.25,1129.25,1129.25,0,50,50.00
09/14/2005,08:15,1129.75,1129.75,1129.75,1129.75,1,0,1.00
09/14/2005,08:16,1129.50,1129.50,1129.50,1129.50,0,16,16.00
09/14/2005,08:19,1129.50,1129.50,1129.50,1129.50,0,21,21.00
09/14/2005,08:21,1129.25,1129.25,1129.25,1129.25,0,2,2.00
09/14/2005,08:22,1129.25,1129.25,1129.25,1129.25,0,4,4.00
09/14/2005,08:25,1129.50,1129.50,1129.50,1129.50,6,0,6.00
09/14/2005,08:27,1129.50,1129.50,1129.50,1129.50,1,0,1.00
09/14/2005,08:28,1129.50,1129.50,1129.50,1129.50,4,0,4.00
09/14/2005,08:29,1129.25,1129.25,1129.25,1129.25,0,13,13.00
09/14/2005,08:30,1129.50,1129.50,1129.25,1129.25,2,5,7.00
09/14/2005,08:31,1129.50,1129.75,1129.50,1129.50,59,71,130.00
09/14/2005,08:32,1129.50,1129.75,1129.50,1129.75,27,61,88.00
09/14/2005,08:33,1129.75,1130.25,1129.75,1130.25,29,0,29.00
09/14/2005,08:34,1130.00,1131.00,1130.00,1131.00,116,15,131.00
09/14/2005,08:35,1130.75,1131.00,1130.50,1130.75,36,9,45.00
09/14/2005,08:36,1130.75,1131.00,1130.50,1130.75,7,30,37.00
09/14/2005,08:37,1130.50,1131.00,1130.50,1131.00,3,1,4.00
09/14/2005,08:38,1130.75,1130.75,1130.25,1130.25,0,16,16.00
09/14/2005,08:39,1130.25,1130.25,1130.00,1130.00,9,32,41.00
09/14/2005,08:40,1130.00,1130.50,1129.75,1130.25,211,517,728.00
09/14/2005,08:41,1130.25,1130.50,1130.25,1130.50,15,66,81.00
09/14/2005,08:42,1130.25,1130.75,1130.00,1130.00,27,25,52.00
09/14/2005,08:43,1130.00,1130.00,1129.50,1129.50,0,9,9.00
09/14/2005,08:44,1129.75,1130.00,1129.50,1129.75,6,44,50.00
09/14/2005,08:45,1129.75,1129.75,1129.25,1129.25,129,11,140.00
09/14/2005,08:46,1129.25,1129.75,1129.00,1129.00,4,20,24.00
09/14/2005,08:47,1129.50,1129.50,1129.00,1129.25,2,9,11.00
09/14/2005,08:48,1129.25,1129.25,1129.00,1129.00,1,32,33.00
09/14/2005,08:49,1129.00,1129.25,1128.50,1129.25,173,234,407.00
09/14/2005,08:50,1129.00,1129.50,1128.75,1129.25,35,53,88.00
09/14/2005,08:51,1129.50,1129.50,1129.25,1129.25,1,161,162.00
09/14/2005,08:52,1129.25,1129.25,1129.00,1129.25,6,15,21.00
09/14/2005,08:53,1129.50,1129.75,1129.50,1129.75,85,10,95.00
09/14/2005,08:54,1129.50,1129.50,1128.75,1128.75,1,17,18.00
09/14/2005,08:55,1129.00,1129.00,1128.75,1128.75,51,3,54.00
09/14/2005,08:56,1129.25,1129.25,1128.75,1128.75,96,58,154.00
09/14/2005,08:57,1129.00,1129.00,1128.25,1128.50,21,89,110.00
09/14/2005,08:58,1128.50,1128.50,1128.25,1128.25,5,93,98.00
09/14/2005,08:59,1128.25,1128.25,1127.75,1128.00,81,75,156.00
09/14/2005,09:00,1128.00,1128.00,1127.75,1128.00,6,8,14.00
09/14/2005,09:01,1127.75,1128.25,1127.50,1128.25,28,30,58.00
09/14/2005,09:02,1128.25,1128.50,1128.00,1128.25,47,28,75.00
09/14/2005,09:03,1128.25,1128.25,1128.00,1128.25,8,6,14.00
09/14/2005,09:04,1128.50,1128.75,1128.25,1128.75,138,1,139.00
09/14/2005,09:05,1129.00,1129.00,1128.50,1129.00,23,47,70.00
09/14/2005,09:06,1128.75,1129.00,1128.75,1128.75,1,4,5.00
09/14/2005,09:08,1129.00,1129.00,1128.50,1128.50,4,259,263.00
09/14/2005,09:09,1128.25,1128.25,1128.00,1128.00,1,55,56.00
09/14/2005,09:10,1128.25,1128.50,1128.25,1128.25,8,9,17.00
09/14/2005,09:11,1128.00,1128.25,1128.00,1128.25,200,7,207.00
09/14/2005,09:12,1128.25,1128.25,1128.25,1128.25,286,0,286.00
09/14/2005,09:13,1128.25,1128.25,1128.25,1128.25,12,0,12.00
09/14/2005,09:14,1128.50,1128.50,1128.50,1128.50,14,0,14.00
09/14/2005,09:15,1128.50,1129.25,1128.50,1129.25,65,15,80.00
09/14/2005,09:16,1129.25,1129.25,1129.00,1129.00,54,14,68.00
09/14/2005,09:17,1128.50,1128.50,1128.00,1128.00,0,98,98.00
09/14/2005,09:18,1128.00,1128.50,1128.00,1128.50,2,2,4.00
09/14/2005,09:19,1128.75,1128.75,1128.25,1128.25,7,1,8.00
09/14/2005,09:20,1128.25,1128.25,1128.25,1128.25,0,21,21.00
09/14/2005,09:21,1128.25,1128.50,1128.25,1128.25,2,14,16.00
09/14/2005,09:22,1128.25,1128.50,1128.00,1128.25,117,85,202.00
09/14/2005,09:23,1128.25,1128.25,1128.00,1128.00,35,51,86.00
09/14/2005,09:24,1127.75,1127.75,1127.75,1127.75,0,38,38.00
09/14/2005,09:25,1127.75,1127.75,1127.75,1127.75,0,110,110.00
09/14/2005,09:26,1128.00,1128.00,1128.00,1128.00,1,0,1.00
09/14/2005,09:27,1127.75,1127.75,1127.25,1127.75,26,164,190.00
09/14/2005,09:28,1127.50,1127.75,1126.75,1127.75,151,83,234.00
09/14/2005,09:29,1127.50,1127.75,1127.25,1127.25,1,104,105.00
09/14/2005,09:30,1127.25,1127.25,1127.00,1127.00,7,255,262.00
09/14/2005,09:31,1127.00,1127.25,1126.00,1127.00,243,246,489.00
09/14/2005,09:32,1126.75,1128.25,1126.75,1128.00,190,294,484.00
09/14/2005,09:33,1127.75,1127.75,1127.50,1127.75,1,114,115.00
09/14/2005,09:34,1128.00,1128.25,1127.75,1127.75,725,42,767.00
09/14/2005,09:35,1127.50,1127.50,1127.50,1127.50,0,25,25.00
09/14/2005,09:36,1127.50,1128.00,1127.50,1128.00,89,115,204.00
09/14/2005,09:37,1127.75,1128.00,1127.25,1128.00,235,76,311.00
09/14/2005,09:38,1128.00,1128.00,1128.00,1128.00,12,0,12.00
09/14/2005,09:39,1128.00,1128.00,1128.00,1128.00,26,0,26.00
09/14/2005,09:40,1128.00,1128.00,1127.75,1127.75,6,9,15.00
09/14/2005,09:41,1128.00,1128.75,1128.00,1128.75,203,0,203.00
09/14/2005,09:42,1129.00,1129.50,1129.00,1129.50,64,256,320.00
09/14/2005,09:43,1129.50,1129.50,1129.25,1129.25,1,17,18.00
09/14/2005,09:44,1129.00,1129.25,1129.00,1129.00,76,28,104.00
09/14/2005,09:45,1129.25,1129.25,1128.50,1128.75,70,56,126.00
09/14/2005,09:46,1128.75,1128.75,1128.50,1128.75,5,14,19.00
09/14/2005,09:47,1128.50,1128.50,1128.50,1128.50,0,3,3.00
09/14/2005,09:48,1128.00,1128.00,1127.75,1128.00,41,28,69.00
09/14/2005,09:49,1128.00,1128.00,1127.50,1127.50,7,171,178.00
09/14/2005,09:50,1128.00,1128.25,1128.00,1128.00,45,4,49.00
09/14/2005,09:51,1128.50,1128.50,1128.50,1128.50,27,0,27.00
09/14/2005,09:52,1128.50,1128.50,1128.25,1128.25,6,7,13.00
09/14/2005,09:53,1128.50,1128.75,1128.25,1128.75,6,18,24.00
09/14/2005,09:54,1128.50,1128.50,1128.25,1128.50,1,2,3.00
09/14/2005,09:55,1128.25,1128.50,1128.00,1128.50,50,37,87.00
09/14/2005,09:56,1128.25,1128.25,1128.25,1128.25,0,6,6.00
09/14/2005,09:57,1128.25,1128.50,1128.25,1128.50,10,1,11.00
09/14/2005,09:58,1128.25,1128.25,1128.00,1128.00,0,34,34.00
09/14/2005,09:59,1128.00,1128.00,1127.75,1127.75,0,17,17.00
09/14/2005,10:00,1127.75,1127.75,1127.25,1127.75,2,3,5.00
09/14/2005,10:01,1127.75,1127.75,1127.75,1127.75,3,0,3.00
09/14/2005,10:02,1128.00,1128.00,1128.00,1128.00,1,0,1.00
09/14/2005,10:03,1127.75,1127.75,1127.50,1127.75,5,61,66.00
09/14/2005,10:04,1127.75,1127.75,1127.75,1127.75,16,0,16.00
09/14/2005,10:05,1128.00,1128.25,1128.00,1128.25,8,0,8.00
09/14/2005,10:07,1128.50,1128.50,1128.25,1128.25,6,2,8.00
09/14/2005,10:08,1128.75,1129.00,1128.50,1128.75,120,8,128.00
09/14/2005,10:09,1128.75,1129.25,1128.75,1128.75,64,2,66.00
09/14/2005,10:10,1129.00,1129.00,1128.75,1128.75,6,41,47.00
09/14/2005,10:11,1128.75,1128.75,1128.50,1128.75,29,72,101.00
09/14/2005,10:12,1128.75,1129.25,1128.75,1129.25,35,0,35.00
09/14/2005,10:13,1129.25,1129.50,1129.25,1129.50,32,0,32.00
09/14/2005,10:14,1129.50,1129.75,1129.50,1129.50,98,6,104.00
09/14/2005,10:15,1129.50,1129.50,1129.25,1129.25,0,99,99.00
09/14/2005,10:16,1129.25,1129.25,1129.25,1129.25,0,2,2.00
09/14/2005,10:17,1129.25,1129.25,1128.50,1128.50,0,151,151.00
09/14/2005,10:18,1128.50,1128.50,1128.25,1128.50,1,16,17.00
09/14/2005,10:19,1128.50,1128.75,1128.50,1128.75,21,0,21.00
09/14/2005,10:20,1128.75,1128.75,1128.50,1128.50,3,46,49.00
09/14/2005,10:21,1128.50,1128.50,1128.50,1128.50,0,7,7.00
09/14/2005,10:22,1128.50,1128.75,1128.50,1128.75,16,5,21.00
09/14/2005,10:23,1129.00,1129.00,1128.75,1129.00,11,1,12.00
09/14/2005,10:24,1129.00,1129.00,1129.00,1129.00,2,0,2.00
09/14/2005,10:25,1128.75,1128.75,1128.50,1128.75,1,17,18.00
09/14/2005,10:26,1129.00,1129.00,1129.00,1129.00,1,0,1.00
09/14/2005,10:27,1129.00,1129.25,1129.00,1129.25,28,0,28.00
09/14/2005,10:28,1129.00,1129.00,1129.00,1129.00,0,2,2.00
09/14/2005,10:29,1129.25,1129.25,1129.00,1129.00,5,17,22.00
09/14/2005,10:30,1129.25,1129.25,1129.25,1129.25,5,0,5.00
09/14/2005,10:31,1129.00,1129.50,1129.00,1129.50,20,2,22.00
09/14/2005,10:32,1129.50,1129.50,1129.50,1129.50,6,0,6.00
09/14/2005,10:33,1129.50,1129.50,1129.25,1129.25,6,5,11.00
09/14/2005,10:34,1129.50,1129.50,1129.25,1129.25,5,13,18.00
09/14/2005,10:35,1129.25,1129.25,1129.25,1129.25,0,15,15.00
09/14/2005,10:36,1129.25,1129.25,1129.25,1129.25,0,10,10.00
09/14/2005,10:37,1129.25,1129.25,1129.25,1129.25,0,1,1.00
09/14/2005,10:38,1129.25,1130.75,1129.25,1130.50,273,63,336.00
09/14/2005,10:39,1130.50,1130.50,1130.00,1130.00,0,21,21.00
09/14/2005,10:40,1130.25,1130.25,1130.25,1130.25,5,0,5.00
09/14/2005,10:41,1130.75,1130.75,1130.25,1130.50,5,1,6.00
09/14/2005,10:42,1130.50,1130.50,1130.50,1130.50,101,0,101.00
09/14/2005,10:43,1130.50,1130.50,1130.25,1130.25,3,3,6.00
09/14/2005,10:44,1130.25,1130.25,1130.00,1130.00,0,8,8.00
09/14/2005,10:45,1129.75,1129.75,1129.75,1129.75,0,10,10.00
09/14/2005,10:47,1129.50,1129.50,1129.50,1129.50,0,14,14.00
09/14/2005,10:48,1129.75,1129.75,1129.50,1129.50,6,1,7.00
09/14/2005,10:49,1129.50,1129.50,1129.50,1129.50,0,76,76.00
09/14/2005,10:50,1129.50,1129.50,1129.50,1129.50,0,1,1.00
09/14/2005,10:51,1129.75,1129.75,1129.75,1129.75,1,0,1.00
09/14/2005,10:52,1129.75,1130.00,1129.75,1129.75,32,2,34.00
09/14/2005,10:53,1129.75,1129.75,1129.25,1129.25,0,159,159.00
09/14/2005,10:54,1129.00,1129.25,1129.00,1129.25,9,3,12.00
09/14/2005,10:55,1129.25,1129.25,1129.25,1129.25,6,0,6.00
09/14/2005,10:56,1129.50,1129.50,1129.25,1129.25,1,7,8.00
09/14/2005,10:58,1129.50,1129.75,1129.50,1129.75,2,0,2.00
09/14/2005,10:59,1129.50,1129.50,1129.50,1129.50,0,1,1.00
09/14/2005,11:01,1129.25,1129.25,1129.00,1129.00,0,128,128.00
09/14/2005,11:02,1129.00,1129.25,1129.00,1129.00,50,4,54.00
09/14/2005,11:03,1129.00,1129.00,1129.00,1129.00,0,4,4.00
09/14/2005,11:04,1129.25,1129.50,1129.25,1129.50,8,0,8.00
09/14/2005,11:05,1129.25,1129.25,1129.25,1129.25,0,2,2.00
09/14/2005,11:06,1129.00,1129.00,1129.00,1129.00,0,4,4.00
09/14/2005,11:07,1129.25,1129.50,1129.25,1129.50,58,0,58.00
09/14/2005,11:08,1129.75,1129.75,1129.75,1129.75,63,0,63.00
09/14/2005,11:09,1129.75,1129.75,1129.75,1129.75,46,0,46.00
09/14/2005,11:10,1129.75,1129.75,1129.75,1129.75,1,0,1.00
09/14/2005,11:11,1129.50,1130.00,1129.50,1130.00,12,21,33.00
09/14/2005,11:13,1129.75,1129.75,1129.75,1129.75,0,2,2.00
09/14/2005,11:14,1130.00,1130.00,1130.00,1130.00,10,0,10.00
09/14/2005,11:15,1130.00,1130.00,1130.00,1130.00,3,0,3.00
09/14/2005,11:16,1130.00,1130.00,1130.00,1130.00,1,0,1.00
09/14/2005,11:17,1129.75,1130.00,1129.75,1130.00,25,5,30.00
09/14/2005,11:18,1130.00,1130.00,1129.50,1129.75,5,8,13.00
09/14/2005,11:19,1129.50,1129.50,1129.50,1129.50,0,13,13.00
09/14/2005,11:20,1129.50,1129.50,1129.25,1129.25,0,9,9.00
09/14/2005,11:21,1129.50,1129.50,1129.50,1129.50,117,0,117.00
09/14/2005,11:22,1129.50,1129.50,1129.50,1129.50,388,0,388.00
09/14/2005,11:23,1129.50,1129.50,1129.50,1129.50,6,0,6.00
09/14/2005,11:25,1129.25,1129.25,1129.25,1129.25,0,30,30.00
09/14/2005,11:26,1129.00,1129.00,1129.00,1129.00,0,4,4.00
09/14/2005,11:27,1128.75,1129.00,1128.75,1129.00,29,82,111.00
09/14/2005,11:28,1129.00,1129.00,1129.00,1129.00,1,0,1.00
09/14/2005,11:30,1129.00,1129.00,1129.00,1129.00,10,0,10.00
09/14/2005,11:31,1128.75,1129.00,1128.75,1129.00,3,2,5.00
09/14/2005,11:32,1128.75,1129.00,1128.75,1129.00,4,2,6.00
09/14/2005,11:34,1128.75,1128.75,1128.75,1128.75,0,17,17.00
09/14/2005,11:35,1128.75,1129.25,1128.75,1129.00,1,16,17.00
09/14/2005,11:36,1128.75,1129.00,1128.75,1129.00,4,1,5.00
09/14/2005,11:39,1129.00,1129.00,1128.75,1128.75,1,1,2.00
09/14/2005,11:40,1128.50,1128.50,1128.50,1128.50,0,12,12.00
09/14/2005,11:41,1128.75,1128.75,1128.75,1128.75,5,0,5.00
09/14/2005,11:42,1128.75,1128.75,1128.75,1128.75,125,0,125.00
09/14/2005,11:43,1129.00,1129.00,1129.00,1129.00,4,0,4.00
09/14/2005,11:44,1128.75,1129.00,1128.50,1128.75,22,60,82.00
09/14/2005,11:45,1129.25,1129.25,1129.00,1129.00,17,3,20.00
09/14/2005,11:48,1129.25,1129.25,1129.25,1129.25,10,0,10.00
09/14/2005,11:49,1129.00,1129.00,1129.00,1129.00,0,1,1.00
09/14/2005,11:50,1128.75,1128.75,1128.75,1128.75,0,45,45.00
09/14/2005,11:51,1128.75,1128.75,1128.75,1128.75,0,48,48.00
09/14/2005,11:52,1128.50,1128.50,1128.50,1128.50,0,6,6.00
09/14/2005,11:53,1128.50,1128.50,1128.50,1128.50,0,2,2.00
09/14/2005,11:55,1129.00,1129.00,1129.00,1129.00,4,0,4.00
09/14/2005,11:56,1129.25,1129.25,1129.25,1129.25,21,0,21.00
09/14/2005,11:57,1129.50,1129.50,1129.50,1129.50,11,0,11.00
09/14/2005,12:00,1129.75,1129.75,1129.75,1129.75,4,0,4.00
09/14/2005,12:01,1129.75,1130.00,1129.50,1129.75,17,4,21.00
09/14/2005,12:02,1129.50,1130.00,1129.50,1130.00,56,2,58.00
09/14/2005,12:03,1129.50,1129.75,1129.50,1129.75,2,4,6.00
09/14/2005,12:05,1129.50,1129.75,1129.50,1129.75,19,1,20.00
09/14/2005,12:06,1130.00,1130.75,1130.00,1130.75,246,0,246.00
09/14/2005,12:07,1130.75,1130.75,1130.75,1130.75,253,0,253.00
09/14/2005,12:08,1130.50,1130.50,1130.25,1130.25,0,3,3.00
09/14/2005,12:10,1130.25,1130.25,1130.25,1130.25,0,2,2.00
09/14/2005,12:11,1130.50,1130.50,1130.25,1130.25,50,80,130.00
09/14/2005,12:12,1130.25,1130.50,1130.25,1130.50,24,2,26.00
09/14/2005,12:14,1130.25,1130.25,1129.50,1129.75,1,28,29.00
09/14/2005,12:15,1129.50,1129.50,1129.25,1129.25,2,37,39.00
09/14/2005,12:17,1129.75,1129.75,1129.75,1129.75,6,0,6.00
09/14/2005,12:18,1130.00,1130.00,1129.50,1129.50,3,14,17.00
09/14/2005,12:19,1129.75,1129.75,1129.75,1129.75,10,0,10.00
09/14/2005,12:22,1129.50,1129.50,1129.25,1129.25,0,81,81.00
09/14/2005,12:23,1129.50,1129.50,1129.50,1129.50,30,0,30.00
09/14/2005,12:24,1129.50,1129.50,1129.50,1129.50,4,0,4.00
09/14/2005,12:26,1129.50,1129.50,1129.50,1129.50,5,0,5.00
09/14/2005,12:28,1129.50,1129.50,1129.25,1129.25,50,2,52.00
09/14/2005,12:29,1129.25,1129.25,1129.25,1129.25,0,1,1.00
09/14/2005,12:31,1129.50,1129.50,1129.50,1129.50,18,0,18.00
09/14/2005,12:32,1129.25,1129.25,1129.25,1129.25,0,207,207.00
09/14/2005,12:33,1129.25,1129.25,1129.25,1129.25,0,108,108.00
09/14/2005,12:34,1129.25,1129.25,1129.25,1129.25,0,100,100.00
09/14/2005,12:35,1129.25,1129.25,1129.25,1129.25,0,11,11.00
09/14/2005,12:36,1129.00,1129.00,1128.75,1128.75,0,68,68.00
09/14/2005,12:37,1129.00,1129.00,1128.75,1128.75,4,1,5.00
09/14/2005,12:38,1129.00,1129.00,1128.50,1128.50,6,5,11.00
09/14/2005,12:39,1128.50,1128.50,1128.25,1128.25,0,17,17.00
09/14/2005,12:40,1128.50,1128.50,1128.25,1128.50,3,162,165.00
09/14/2005,12:41,1128.50,1128.50,1128.25,1128.50,78,1,79.00
09/14/2005,12:42,1128.25,1128.50,1128.25,1128.25,201,203,404.00
09/14/2005,12:43,1128.00,1128.00,1127.75,1127.75,0,77,77.00
09/14/2005,12:44,1127.75,1127.75,1127.75,1127.75,0,203,203.00
09/14/2005,12:45,1127.75,1128.25,1127.75,1128.25,34,8,42.00
09/14/2005,12:46,1128.00,1128.00,1127.75,1127.75,0,376,376.00
09/14/2005,12:47,1128.00,1128.00,1127.75,1127.75,1,13,14.00
09/14/2005,12:48,1127.50,1127.50,1127.50,1127.50,0,25,25.00
09/14/2005,12:49,1127.50,1127.50,1127.25,1127.50,1,108,109.00
09/14/2005,12:50,1127.50,1127.50,1127.50,1127.50,7,0,7.00
09/14/2005,12:51,1127.50,1127.75,1127.50,1127.50,42,5,47.00
09/14/2005,12:52,1127.25,1127.25,1127.00,1127.00,0,11,11.00
09/14/2005,12:53,1127.50,1127.50,1127.25,1127.50,479,47,526.00
09/14/2005,12:54,1127.25,1127.25,1127.00,1127.00,9,64,73.00
09/14/2005,12:55,1127.25,1127.25,1127.25,1127.25,386,0,386.00
09/14/2005,12:56,1127.25,1127.25,1127.25,1127.25,18,0,18.00
09/14/2005,12:57,1127.00,1127.50,1127.00,1127.50,12,8,20.00
09/14/2005,12:58,1127.25,1127.75,1127.25,1127.50,370,152,522.00
09/14/2005,12:59,1127.75,1128.00,1127.75,1128.00,455,0,455.00
09/14/2005,13:00,1128.00,1128.25,1127.75,1127.75,4,2,6.00
09/14/2005,13:03,1128.00,1128.00,1128.00,1128.00,6,0,6.00
09/14/2005,13:04,1127.75,1128.00,1127.75,1128.00,9,12,21.00
09/14/2005,13:05,1128.00,1128.25,1128.00,1128.25,4,0,4.00
09/14/2005,13:06,1128.00,1128.00,1127.25,1127.25,0,60,60.00
09/14/2005,13:07,1127.25,1127.50,1127.25,1127.50,11,9,20.00
09/14/2005,13:08,1127.75,1127.75,1127.75,1127.75,500,0,500.00
09/14/2005,13:10,1127.75,1127.75,1127.75,1127.75,4,0,4.00
09/14/2005,13:11,1128.00,1128.00,1128.00,1128.00,13,0,13.00
09/14/2005,13:12,1128.25,1128.25,1128.00,1128.00,3,51,54.00
09/14/2005,13:13,1128.00,1128.00,1128.00,1128.00,0,51,51.00
09/14/2005,13:14,1127.75,1127.75,1127.50,1127.50,0,46,46.00
09/14/2005,13:15,1127.50,1127.50,1127.00,1127.00,0,19,19.00
09/14/2005,13:16,1127.00,1127.25,1127.00,1127.00,2,559,561.00
09/14/2005,13:17,1127.00,1127.00,1126.25,1126.25,4,146,150.00
09/14/2005,13:18,1126.50,1126.75,1126.00,1126.00,3,274,277.00
09/14/2005,13:19,1125.75,1125.75,1124.50,1124.75,27,268,295.00
09/14/2005,13:20,1125.00,1125.25,1124.25,1124.25,105,576,681.00
09/14/2005,13:21,1124.00,1124.75,1123.75,1124.75,111,91,202.00
09/14/2005,13:22,1124.75,1125.25,1124.75,1125.00,37,14,51.00
09/14/2005,13:23,1125.00,1125.00,1124.50,1124.75,14,16,30.00
09/14/2005,13:24,1124.75,1124.75,1124.25,1124.50,5,17,22.00
09/14/2005,13:25,1124.50,1124.75,1124.50,1124.50,2,44,46.00
09/14/2005,13:26,1124.75,1125.00,1124.75,1124.75,41,2,43.00
09/14/2005,13:27,1124.50,1124.75,1124.50,1124.75,32,1,33.00
09/14/2005,13:28,1124.75,1124.75,1124.75,1124.75,3,0,3.00
09/14/2005,13:29,1125.00,1125.00,1125.00,1125.00,32,0,32.00
09/14/2005,13:30,1125.00,1125.25,1125.00,1125.00,17,28,45.00
09/14/2005,13:31,1125.00,1125.25,1124.75,1125.00,18,301,319.00
09/14/2005,13:32,1125.25,1125.25,1125.00,1125.00,1,66,67.00
09/14/2005,13:33,1125.25,1125.50,1125.25,1125.50,22,0,22.00
09/14/2005,13:34,1125.50,1125.50,1125.50,1125.50,37,0,37.00
09/14/2005,13:35,1125.25,1125.25,1124.75,1124.75,0,26,26.00
09/14/2005,13:36,1125.00,1125.00,1125.00,1125.00,22,0,22.00
09/14/2005,13:37,1125.00,1125.00,1125.00,1125.00,38,0,38.00
09/14/2005,13:38,1125.25,1125.25,1125.00,1125.00,4,1,5.00
09/14/2005,13:39,1125.25,1125.25,1125.00,1125.00,40,4,44.00
09/14/2005,13:40,1125.00,1125.00,1125.00,1125.00,0,42,42.00
09/14/2005,13:42,1125.25,1125.25,1125.25,1125.25,5,0,5.00
09/14/2005,13:43,1125.00,1125.00,1124.25,1124.50,5,98,103.00
09/14/2005,13:44,1124.25,1124.25,1124.00,1124.25,12,5,17.00
09/14/2005,13:45,1124.00,1124.75,1124.00,1124.75,48,60,108.00
09/14/2005,13:46,1124.50,1124.50,1124.50,1124.50,0,6,6.00
09/14/2005,13:47,1124.75,1124.75,1124.50,1124.50,1,2,3.00
09/14/2005,13:48,1124.75,1124.75,1124.25,1124.25,2,19,21.00
09/14/2005,13:49,1124.25,1124.25,1124.25,1124.25,0,3,3.00
09/14/2005,13:50,1124.50,1124.75,1124.50,1124.75,23,1,24.00
09/14/2005,13:51,1124.50,1124.50,1124.50,1124.50,0,24,24.00
09/14/2005,13:52,1124.50,1124.50,1124.50,1124.50,0,1,1.00
09/14/2005,13:53,1124.25,1124.25,1124.00,1124.25,76,15,91.00
09/14/2005,13:54,1124.50,1124.75,1124.50,1124.50,43,10,53.00
09/14/2005,13:55,1124.50,1124.75,1124.50,1124.75,22,1,23.00
09/14/2005,13:56,1124.50,1124.50,1124.50,1124.50,0,40,40.00
09/14/2005,13:57,1124.50,1124.50,1124.50,1124.50,0,6,6.00
09/14/2005,13:58,1124.50,1124.50,1124.50,1124.50,0,2,2.00
09/14/2005,13:59,1124.75,1124.75,1124.75,1124.75,76,0,76.00
09/14/2005,14:00,1124.50,1124.50,1124.50,1124.50,0,33,33.00
09/14/2005,14:01,1124.25,1124.50,1124.00,1124.00,1,6,7.00
09/14/2005,14:02,1124.00,1124.00,1123.50,1123.50,39,100,139.00
09/14/2005,14:03,1123.50,1123.50,1123.00,1123.00,2,54,56.00
09/14/2005,14:04,1123.25,1123.25,1122.75,1122.75,103,97,200.00
09/14/2005,14:05,1122.75,1123.00,1122.75,1122.75,19,37,56.00
09/14/2005,14:06,1122.75,1123.50,1122.75,1123.25,37,31,68.00
09/14/2005,14:07,1123.25,1123.75,1123.25,1123.50,16,10,26.00
09/14/2005,14:08,1123.50,1123.50,1123.25,1123.50,8,4,12.00
09/14/2005,14:09,1123.50,1123.75,1123.50,1123.75,51,0,51.00
09/14/2005,14:10,1123.50,1123.50,1123.25,1123.25,0,121,121.00
09/14/2005,14:11,1123.25,1123.75,1123.25,1123.50,124,15,139.00
09/14/2005,14:12,1123.50,1123.50,1123.25,1123.25,0,71,71.00
09/14/2005,14:13,1123.25,1123.25,1121.75,1122.25,23,234,257.00
09/14/2005,14:14,1122.25,1122.50,1122.25,1122.25,24,56,80.00
09/14/2005,14:15,1122.50,1123.00,1122.50,1122.75,19,32,51.00
09/14/2005,14:16,1123.00,1123.00,1123.00,1123.00,23,0,23.00
09/14/2005,14:18,1122.75,1123.00,1122.75,1122.75,9,10,19.00
09/14/2005,14:19,1122.75,1122.75,1122.25,1122.25,0,101,101.00
09/14/2005,14:20,1122.50,1122.50,1122.25,1122.50,35,11,46.00
09/14/2005,14:21,1122.50,1122.75,1122.50,1122.75,4,0,4.00
09/14/2005,14:23,1122.50,1122.50,1122.50,1122.50,0,4,4.00
09/14/2005,14:24,1122.50,1122.50,1122.50,1122.50,0,47,47.00
09/14/2005,14:25,1122.50,1122.50,1122.50,1122.50,0,1,1.00
09/14/2005,14:26,1122.75,1123.00,1122.75,1123.00,27,0,27.00
09/14/2005,14:27,1123.00,1123.25,1123.00,1123.00,169,5,174.00
09/14/2005,14:28,1123.25,1123.25,1123.25,1123.25,26,0,26.00
09/14/2005,14:29,1123.50,1123.75,1123.50,1123.75,60,0,60.00
09/14/2005,14:30,1123.75,1123.75,1123.25,1123.50,6,7,13.00
09/14/2005,14:31,1123.50,1123.75,1123.50,1123.50,19,70,89.00
09/14/2005,14:32,1123.75,1124.00,1123.75,1124.00,26,1,27.00
09/14/2005,14:33,1123.75,1123.75,1123.50,1123.50,0,32,32.00
09/14/2005,14:34,1123.75,1123.75,1123.50,1123.50,1,5,6.00
09/14/2005,14:35,1123.50,1123.75,1123.50,1123.75,56,12,68.00
09/14/2005,14:36,1123.75,1123.75,1123.50,1123.75,10,50,60.00
09/14/2005,14:37,1123.75,1123.75,1123.75,1123.75,1,0,1.00
09/14/2005,14:38,1123.75,1123.75,1123.75,1123.75,40,0,40.00
09/14/2005,14:39,1123.50,1123.50,1123.25,1123.50,10,26,36.00
09/14/2005,14:40,1123.50,1123.75,1123.50,1123.50,29,2,31.00
09/14/2005,14:41,1123.75,1124.25,1123.75,1124.00,105,20,125.00
09/14/2005,14:42,1124.00,1124.00,1123.75,1124.00,1,3,4.00
09/14/2005,14:43,1124.00,1124.25,1124.00,1124.25,121,0,121.00
09/14/2005,14:44,1124.25,1124.25,1124.25,1124.25,24,0,24.00
09/14/2005,14:46,1124.25,1124.75,1124.25,1124.50,47,8,55.00
09/14/2005,14:47,1124.75,1124.75,1124.25,1124.25,14,15,29.00
09/14/2005,14:48,1124.25,1124.50,1124.25,1124.50,3,2,5.00
09/14/2005,14:49,1124.75,1124.75,1124.50,1124.50,7,320,327.00
09/14/2005,14:50,1124.50,1124.75,1124.50,1124.50,3,98,101.00
09/14/2005,14:51,1124.25,1124.25,1123.75,1123.75,0,81,81.00
09/14/2005,14:52,1123.75,1124.00,1123.75,1124.00,19,25,44.00
09/14/2005,14:53,1124.00,1124.00,1123.50,1123.50,3,5,8.00
09/14/2005,14:54,1123.50,1123.75,1123.50,1123.75,1,1,2.00
09/14/2005,14:55,1123.50,1123.75,1123.50,1123.50,29,11,40.00
09/14/2005,14:56,1123.25,1123.50,1123.25,1123.25,5,21,26.00
09/14/2005,14:57,1123.25,1123.50,1123.00,1123.00,322,29,351.00
09/14/2005,14:58,1123.00,1123.25,1123.00,1123.25,26,21,47.00
09/14/2005,14:59,1123.25,1123.25,1123.25,1123.25,42,0,42.00
09/14/2005,15:00,1123.25,1123.75,1123.00,1123.50,122,104,226.00
09/14/2005,15:01,1123.75,1124.00,1123.50,1123.50,91,111,202.00
09/14/2005,15:02,1123.75,1123.75,1123.50,1123.50,12,1,13.00
09/14/2005,15:03,1123.75,1123.75,1123.75,1123.75,39,0,39.00
09/14/2005,15:04,1123.75,1123.75,1123.50,1123.50,1,13,14.00
09/14/2005,15:05,1123.50,1124.00,1123.50,1123.75,56,88,144.00
09/14/2005,15:06,1123.75,1123.75,1123.75,1123.75,0,63,63.00
09/14/2005,15:07,1123.75,1123.75,1123.50,1123.75,18,59,77.00
09/14/2005,15:08,1123.75,1123.75,1123.25,1123.75,92,3,95.00
09/14/2005,15:09,1123.75,1124.00,1123.75,1124.00,135,0,135.00
09/14/2005,15:10,1124.25,1124.25,1124.25,1124.25,1,0,1.00
09/14/2005,15:11,1124.00,1124.25,1124.00,1124.25,4,60,64.00
09/14/2005,15:12,1124.00,1124.00,1123.75,1123.75,0,12,12.00
09/14/2005,15:13,1124.00,1124.00,1123.75,1123.75,2,1,3.00
09/14/2005,15:14,1123.75,1124.00,1123.75,1124.00,55,70,125.00
09/14/2005,15:15,1124.00,1124.25,1124.00,1124.00,171,5,176.00
09/14/2005,15:32,1124.00,1124.00,1124.00,1124.00,0,1,1.00
09/14/2005,15:33,1124.00,1124.00,1124.00,1124.00,0,1,1.00
09/14/2005,15:35,1124.00,1124.00,1124.00,1124.00,0,1,1.00
09/14/2005,15:38,1124.25,1124.25,1124.25,1124.25,1,0,1.00
09/14/2005,15:46,1124.00,1124.00,1124.00,1124.00,0,1,1.00
09/14/2005,17:34,1124.50,1124.50,1124.50,1124.50,1,0,1.00
09/14/2005,18:33,1124.25,1124.25,1124.25,1124.25,0,1,1.00
09/14/2005,18:36,1124.50,1124.50,1124.50,1124.50,1,0,1.00
09/14/2005,18:40,1124.25,1124.25,1124.25,1124.25,0,1,1.00
09/14/2005,18:48,1124.25,1124.25,1124.25,1124.25,0,10,10.00
09/14/2005,19:39,1124.75,1124.75,1124.75,1124.75,2,0,2.00
09/14/2005,19:44,1124.75,1124.75,1124.75,1124.75,1,0,1.00
09/14/2005,19:45,1124.75,1124.75,1124.75,1124.75,1,0,1.00
09/14/2005,19:46,1124.75,1124.75,1124.75,1124.75,1,0,1.00
09/14/2005,19:59,1125.00,1125.00,1125.00,1125.00,2,0,2.00
09/14/2005,20:43,1125.25,1125.25,1125.25,1125.25,1,0,1.00
09/14/2005,20:49,1125.25,1125.25,1125.25,1125.25,1,0,1.00
09/14/2005,21:05,1125.50,1125.50,1125.50,1125.50,1,0,1.00
09/14/2005,21:15,1125.75,1125.75,1125.75,1125.75,2,0,2.00
09/14/2005,21:42,1125.50,1125.50,1125.50,1125.50,0,5,5.00
09/14/2005,22:08,1126.00,1126.00,1126.00,1126.00,1,0,1.00
09/14/2005,22:09,1125.75,1125.75,1125.75,1125.75,0,3,3.00
09/14/2005,23:10,1125.50,1125.50,1125.50,1125.50,0,5,5.00
09/14/2005,23:49,1125.25,1125.25,1125.25,1125.25,0,1,1.00
09/15/2005,00:19,1125.25,1125.25,1125.25,1125.25,0,1,1.00
09/15/2005,00:20,1125.50,1125.50,1125.50,1125.50,3,0,3.00
09/15/2005,00:22,1125.50,1125.50,1125.50,1125.50,1,0,1.00
09/15/2005,00:27,1125.75,1125.75,1125.75,1125.75,6,0,6.00
09/15/2005,00:37,1125.75,1125.75,1125.75,1125.75,1,0,1.00
09/15/2005,00:45,1125.50,1125.50,1125.50,1125.50,0,4,4.00
09/15/2005,00:57,1125.25,1125.25,1125.25,1125.25,0,7,7.00
09/15/2005,01:01,1125.00,1125.25,1125.00,1125.25,4,1,5.00
09/15/2005,01:22,1125.75,1125.75,1125.25,1125.25,111,5,116.00
09/15/2005,01:39,1125.75,1125.75,1125.75,1125.75,4,0,4.00
09/15/2005,01:40,1125.75,1125.75,1125.75,1125.75,4,0,4.00
09/15/2005,01:42,1125.75,1125.75,1125.75,1125.75,2,0,2.00
09/15/2005,01:54,1125.75,1125.75,1125.75,1125.75,2,0,2.00
09/15/2005,02:00,1125.50,1125.50,1125.50,1125.50,0,2,2.00
09/15/2005,02:01,1125.50,1125.50,1125.50,1125.50,0,1,1.00
09/15/2005,02:03,1125.50,1125.50,1125.50,1125.50,0,1,1.00
09/15/2005,02:04,1125.50,1125.50,1125.50,1125.50,0,1,1.00
09/15/2005,02:05,1125.50,1125.50,1125.50,1125.50,0,2,2.00
09/15/2005,02:06,1125.75,1125.75,1125.75,1125.75,1,0,1.00
09/15/2005,02:07,1125.50,1125.50,1125.50,1125.50,0,11,11.00
09/15/2005,02:08,1125.25,1125.25,1125.25,1125.25,0,1,1.00
09/15/2005,02:10,1125.25,1125.25,1125.25,1125.25,0,1,1.00
09/15/2005,02:13,1125.25,1125.25,1125.25,1125.25,0,3,3.00
09/15/2005,02:14,1125.25,1125.25,1125.25,1125.25,0,1,1.00
09/15/2005,02:16,1125.50,1125.50,1125.50,1125.50,6,0,6.00
09/15/2005,02:17,1125.50,1125.50,1125.50,1125.50,1,0,1.00
09/15/2005,02:22,1125.50,1125.50,1125.50,1125.50,5,0,5.00
09/15/2005,02:23,1125.50,1125.50,1125.50,1125.50,1,0,1.00
09/15/2005,02:26,1125.25,1125.25,1125.25,1125.25,0,2,2.00
09/15/2005,02:27,1125.50,1125.50,1125.50,1125.50,2,0,2.00
09/15/2005,02:28,1125.50,1125.50,1125.50,1125.50,1,0,1.00
09/15/2005,02:29,1125.75,1125.75,1125.50,1125.75,27,1,28.00
09/15/2005,02:30,1125.75,1125.75,1125.75,1125.75,5,0,5.00
09/15/2005,02:33,1125.50,1125.50,1125.00,1125.25,2,11,13.00
09/15/2005,02:34,1125.00,1125.50,1125.00,1125.50,6,1,7.00
09/15/2005,02:36,1125.75,1125.75,1125.75,1125.75,3,0,3.00
09/15/2005,02:37,1125.75,1125.75,1125.75,1125.75,2,0,2.00
09/15/2005,02:38,1125.75,1125.75,1125.75,1125.75,1,0,1.00
09/15/2005,02:41,1125.75,1125.75,1125.75,1125.75,3,0,3.00
09/15/2005,02:42,1126.00,1126.00,1126.00,1126.00,4,0,4.00
09/15/2005,02:44,1126.25,1126.25,1126.25,1126.25,1,0,1.00
09/15/2005,02:46,1126.00,1126.00,1126.00,1126.00,0,3,3.00
09/15/2005,02:50,1125.75,1125.75,1125.75,1125.75,0,1,1.00
09/15/2005,02:51,1126.00,1126.00,1126.00,1126.00,5,0,5.00
09/15/2005,02:52,1125.75,1125.75,1125.75,1125.75,0,3,3.00
09/15/2005,02:53,1125.75,1125.75,1125.75,1125.75,0,1,1.00
09/15/2005,02:55,1125.75,1125.75,1125.75,1125.75,0,2,2.00
09/15/2005,02:58,1126.00,1126.00,1126.00,1126.00,2,0,2.00
09/15/2005,02:59,1125.75,1125.75,1125.75,1125.75,0,15,15.00
09/15/2005,03:01,1126.00,1126.00,1126.00,1126.00,15,0,15.00
09/15/2005,03:05,1126.00,1126.00,1126.00,1126.00,5,0,5.00
09/15/2005,03:07,1126.00,1126.00,1126.00,1126.00,1,0,1.00
09/15/2005,03:12,1126.00,1126.00,1126.00,1126.00,10,0,10.00
09/15/2005,03:13,1125.75,1125.75,1125.75,1125.75,0,17,17.00
09/15/2005,03:23,1126.00,1126.00,1126.00,1126.00,9,0,9.00
09/15/2005,03:25,1126.25,1126.75,1126.25,1126.75,5,0,5.00
09/15/2005,03:26,1126.50,1126.50,1126.50,1126.50,0,1,1.00
09/15/2005,03:28,1126.00,1126.25,1126.00,1126.25,1,1,2.00
09/15/2005,03:29,1126.50,1126.50,1126.50,1126.50,3,0,3.00
09/15/2005,03:38,1126.75,1126.75,1126.75,1126.75,6,0,6.00
09/15/2005,03:39,1126.50,1126.50,1126.50,1126.50,0,1,1.00
09/15/2005,03:41,1126.75,1126.75,1126.75,1126.75,1,0,1.00
09/15/2005,03:46,1126.25,1126.25,1126.25,1126.25,0,3,3.00
09/15/2005,03:47,1126.25,1126.25,1126.25,1126.25,0,3,3.00
09/15/2005,03:49,1126.25,1126.25,1126.25,1126.25,0,2,2.00
09/15/2005,03:50,1126.50,1126.50,1126.50,1126.50,12,0,12.00
09/15/2005,03:51,1126.25,1126.25,1126.25,1126.25,0,1,1.00
09/15/2005,03:53,1126.50,1126.75,1126.50,1126.75,3,0,3.00
09/15/2005,03:55,1126.50,1126.50,1126.50,1126.50,0,2,2.00
09/15/2005,03:56,1126.25,1126.25,1126.25,1126.25,0,15,15.00
09/15/2005,03:57,1126.50,1126.50,1126.50,1126.50,2,0,2.00
09/15/2005,03:59,1126.50,1126.50,1126.50,1126.50,2,0,2.00
09/15/2005,04:02,1126.25,1126.25,1126.25,1126.25,0,1,1.00
09/15/2005,04:05,1126.25,1126.25,1126.25,1126.25,0,2,2.00
09/15/2005,04:11,1126.25,1126.25,1126.25,1126.25,0,10,10.00
09/15/2005,04:14,1126.25,1126.25,1126.25,1126.25,0,3,3.00
09/15/2005,04:18,1126.25,1126.25,1126.25,1126.25,0,3,3.00
09/15/2005,04:21,1126.25,1126.25,1126.25,1126.25,0,1,1.00
09/15/2005,04:22,1126.25,1126.25,1126.25,1126.25,0,1,1.00
09/15/2005,04:25,1126.25,1126.25,1126.25,1126.25,0,3,3.00
09/15/2005,04:26,1126.25,1126.25,1126.25,1126.25,0,2,2.00
09/15/2005,04:28,1126.25,1126.25,1126.25,1126.25,0,1,1.00
09/15/2005,04:30,1126.25,1126.25,1126.25,1126.25,0,1,1.00
09/15/2005,04:31,1126.00,1126.00,1126.00,1126.00,0,3,3.00
09/15/2005,04:35,1126.25,1126.25,1126.25,1126.25,19,0,19.00
09/15/2005,04:36,1126.50,1126.50,1126.00,1126.00,10,52,62.00
09/15/2005,04:37,1125.75,1126.00,1125.75,1125.75,5,103,108.00
09/15/2005,04:38,1125.75,1125.75,1125.75,1125.75,0,87,87.00
09/15/2005,04:39,1126.00,1126.00,1125.50,1126.00,4,1,5.00
09/15/2005,04:40,1126.00,1126.00,1126.00,1126.00,1,0,1.00
09/15/2005,04:42,1126.25,1126.25,1126.00,1126.00,2,1,3.00
09/15/2005,04:43,1126.25,1126.25,1126.25,1126.25,1,0,1.00
09/15/2005,04:46,1126.00,1126.00,1126.00,1126.00,0,27,27.00
09/15/2005,04:49,1126.00,1126.00,1126.00,1126.00,0,1,1.00
09/15/2005,04:53,1126.00,1126.00,1126.00,1126.00,0,4,4.00
09/15/2005,04:58,1126.00,1126.00,1126.00,1126.00,0,2,2.00
09/15/2005,04:59,1126.00,1126.00,1126.00,1126.00,0,1,1.00
09/15/2005,05:01,1126.00,1126.25,1126.00,1126.25,1,2,3.00
09/15/2005,05:02,1126.00,1126.25,1126.00,1126.00,1,3,4.00
09/15/2005,05:04,1126.00,1126.00,1126.00,1126.00,0,1,1.00
09/15/2005,05:05,1126.25,1126.25,1126.25,1126.25,1,0,1.00
09/15/2005,05:06,1126.00,1126.00,1126.00,1126.00,0,1,1.00
09/15/2005,05:07,1126.00,1126.00,1126.00,1126.00,0,1,1.00
09/15/2005,05:14,1125.75,1126.00,1125.75,1126.00,7,104,111.00
09/15/2005,05:17,1126.00,1126.25,1126.00,1126.25,4,0,4.00
09/15/2005,05:21,1126.00,1126.00,1126.00,1126.00,0,5,5.00
09/15/2005,05:22,1125.75,1125.75,1125.75,1125.75,0,1,1.00
09/15/2005,05:23,1126.00,1126.00,1126.00,1126.00,2,0,2.00
09/15/2005,05:25,1126.00,1126.00,1126.00,1126.00,1,0,1.00
09/15/2005,05:28,1126.25,1126.25,1126.25,1126.25,1,0,1.00
09/15/2005,05:35,1126.25,1126.25,1126.25,1126.25,25,0,25.00
09/15/2005,05:36,1126.25,1126.25,1126.25,1126.25,1,0,1.00
09/15/2005,05:40,1126.25,1126.25,1126.25,1126.25,50,0,50.00
09/15/2005,05:47,1126.00,1126.00,1126.00,1126.00,0,4,4.00
09/15/2005,05:48,1126.00,1126.00,1126.00,1126.00,0,2,2.00
09/15/2005,05:50,1126.00,1126.00,1126.00,1126.00,0,1,1.00
09/15/2005,05:52,1126.00,1126.00,1126.00,1126.00,0,1,1.00
09/15/2005,05:57,1126.00,1126.00,1126.00,1126.00,0,7,7.00
09/15/2005,06:01,1126.00,1126.00,1126.00,1126.00,0,3,3.00
09/15/2005,06:04,1126.00,1126.00,1126.00,1126.00,0,1,1.00
09/15/2005,06:06,1126.00,1126.00,1126.00,1126.00,0,1,1.00
09/15/2005,06:08,1126.00,1126.00,1126.00,1126.00,0,1,1.00
09/15/2005,06:09,1126.00,1126.00,1126.00,1126.00,0,9,9.00
09/15/2005,06:16,1126.00,1126.00,1126.00,1126.00,0,8,8.00
09/15/2005,06:20,1126.00,1126.25,1126.00,1126.25,5,2,7.00
09/15/2005,06:25,1126.25,1126.25,1126.25,1126.25,2,0,2.00
09/15/2005,06:35,1126.00,1126.00,1126.00,1126.00,0,1,1.00
09/15/2005,06:42,1126.25,1126.25,1126.25,1126.25,15,0,15.00
09/15/2005,06:43,1126.25,1126.25,1126.00,1126.00,2,52,54.00
09/15/2005,06:48,1125.75,1125.75,1125.75,1125.75,0,100,100.00
09/15/2005,06:54,1126.00,1126.00,1126.00,1126.00,7,0,7.00
09/15/2005,06:57,1126.25,1126.25,1126.25,1126.25,76,0,76.00
09/15/2005,06:58,1126.25,1126.25,1126.25,1126.25,11,0,11.00
09/15/2005,06:59,1126.25,1126.25,1126.25,1126.25,10,0,10.00
09/15/2005,07:00,1126.25,1126.25,1126.25,1126.25,1,0,1.00
09/15/2005,07:02,1126.25,1126.25,1126.25,1126.25,1,0,1.00
09/15/2005,07:03,1126.25,1126.25,1126.25,1126.25,1,0,1.00
09/15/2005,07:05,1126.25,1126.25,1126.25,1126.25,1,0,1.00
09/15/2005,07:07,1126.25,1126.25,1126.25,1126.25,1,0,1.00
09/15/2005,07:08,1126.00,1126.00,1126.00,1126.00,0,1,1.00
09/15/2005,07:12,1126.25,1126.25,1126.25,1126.25,1,0,1.00
09/15/2005,07:19,1126.00,1126.00,1126.00,1126.00,0,2,2.00
09/15/2005,07:21,1125.50,1125.50,1125.50,1125.50,0,11,11.00
09/15/2005,07:23,1125.50,1125.50,1125.50,1125.50,0,1,1.00
09/15/2005,07:27,1125.25,1125.25,1125.25,1125.25,0,1,1.00
09/15/2005,07:28,1125.00,1125.00,1125.00,1125.00,0,2,2.00
09/15/2005,07:29,1125.25,1125.25,1125.25,1125.25,3,0,3.00
09/15/2005,07:30,1125.25,1125.50,1125.25,1125.50,33,0,33.00
09/15/2005,07:31,1125.75,1126.25,1124.25,1125.25,45,113,158.00
09/15/2005,07:32,1125.75,1125.75,1125.75,1125.75,1,0,1.00
09/15/2005,07:33,1126.25,1126.50,1126.25,1126.50,23,0,23.00
09/15/2005,07:34,1126.50,1126.50,1126.50,1126.50,5,0,5.00
09/15/2005,07:35,1126.75,1127.00,1126.75,1127.00,105,0,105.00
09/15/2005,07:36,1127.25,1127.25,1127.00,1127.25,55,15,70.00
09/15/2005,07:37,1127.50,1127.50,1127.50,1127.50,20,0,20.00
09/15/2005,07:39,1127.00,1127.00,1126.75,1126.75,0,24,24.00
09/15/2005,07:40,1126.75,1126.75,1126.75,1126.75,0,1,1.00
09/15/2005,07:41,1127.25,1127.25,1127.25,1127.25,45,0,45.00
09/15/2005,07:42,1127.00,1127.00,1127.00,1127.00,0,1,1.00
09/15/2005,07:43,1127.50,1127.50,1127.50,1127.50,6,0,6.00
09/15/2005,07:45,1127.25,1127.50,1127.25,1127.50,6,1,7.00
09/15/2005,07:46,1127.50,1127.50,1127.50,1127.50,2,0,2.00
09/15/2005,07:48,1127.50,1127.50,1127.50,1127.50,11,0,11.00
09/15/2005,07:49,1127.00,1127.00,1127.00,1127.00,0,3,3.00
09/15/2005,07:50,1127.00,1127.00,1127.00,1127.00,0,30,30.00
09/15/2005,07:51,1127.25,1127.25,1126.75,1126.75,2,30,32.00
09/15/2005,07:52,1126.50,1126.75,1126.50,1126.75,23,10,33.00
09/15/2005,08:05,1126.50,1126.50,1126.50,1126.50,0,1,1.00
09/15/2005,08:07,1126.50,1126.50,1126.50,1126.50,0,21,21.00
09/15/2005,08:08,1126.50,1126.75,1126.50,1126.75,5,3,8.00
09/15/2005,08:09,1126.50,1126.50,1126.50,1126.50,0,13,13.00
09/15/2005,08:10,1126.50,1126.50,1126.50,1126.50,0,14,14.00
09/15/2005,08:16,1126.75,1126.75,1126.75,1126.75,11,0,11.00
09/15/2005,08:18,1127.00,1127.00,1126.75,1127.00,8,1,9.00
09/15/2005,08:19,1127.00,1127.00,1127.00,1127.00,11,0,11.00
09/15/2005,08:20,1127.00,1127.00,1127.00,1127.00,1,0,1.00
09/15/2005,08:21,1127.00,1127.00,1127.00,1127.00,2,0,2.00
09/15/2005,08:23,1127.00,1127.00,1127.00,1127.00,5,0,5.00
09/15/2005,08:27,1127.00,1127.25,1127.00,1127.25,3,0,3.00
09/15/2005,08:28,1127.00,1127.00,1126.75,1126.75,0,4,4.00
09/15/2005,08:30,1126.75,1126.75,1126.75,1126.75,0,3,3.00
09/15/2005,08:31,1126.75,1127.25,1126.75,1127.25,78,1,79.00
09/15/2005,08:32,1127.00,1127.25,1127.00,1127.25,15,10,25.00
09/15/2005,08:33,1127.25,1127.25,1127.00,1127.25,7,67,74.00
09/15/2005,08:34,1127.25,1127.50,1127.25,1127.25,19,2,21.00
09/15/2005,08:35,1127.50,1127.50,1127.50,1127.50,16,0,16.00
09/15/2005,08:36,1127.25,1128.00,1127.25,1128.00,20,9,29.00
09/15/2005,08:37,1127.75,1127.75,1127.25,1127.50,4,51,55.00
09/15/2005,08:38,1127.25,1127.50,1127.00,1127.50,35,4,39.00
09/15/2005,08:39,1127.75,1127.75,1127.75,1127.75,33,0,33.00
09/15/2005,08:40,1127.75,1128.25,1127.75,1128.00,7,34,41.00
09/15/2005,08:41,1127.75,1127.75,1127.75,1127.75,0,11,11.00
09/15/2005,08:42,1127.75,1127.75,1127.50,1127.50,0,105,105.00
09/15/2005,08:43,1127.50,1128.00,1127.25,1128.00,11,7,18.00
09/15/2005,08:44,1128.00,1128.00,1128.00,1128.00,9,0,9.00
09/15/2005,08:45,1128.00,1128.25,1128.00,1128.25,7,0,7.00
09/15/2005,08:46,1127.75,1128.00,1127.75,1127.75,6,7,13.00
09/15/2005,08:47,1127.50,1127.75,1127.25,1127.25,12,28,40.00
09/15/2005,08:48,1127.25,1127.25,1127.00,1127.00,8,29,37.00
09/15/2005,08:49,1127.50,1127.50,1127.25,1127.25,8,45,53.00
09/15/2005,08:50,1126.75,1126.75,1126.75,1126.75,0,1,1.00
09/15/2005,08:51,1126.75,1126.75,1126.50,1126.50,0,36,36.00
09/15/2005,08:52,1126.25,1126.25,1126.00,1126.00,0,50,50.00
09/15/2005,08:53,1126.00,1126.50,1126.00,1126.50,44,17,61.00
09/15/2005,08:54,1126.50,1126.50,1126.25,1126.50,17,1,18.00
09/15/2005,08:55,1126.75,1126.75,1126.75,1126.75,3,0,3.00
09/15/2005,08:56,1126.75,1126.75,1126.75,1126.75,1,0,1.00
09/15/2005,08:58,1126.25,1126.50,1126.25,1126.50,2,16,18.00
09/15/2005,08:59,1126.50,1126.50,1126.50,1126.50,23,0,23.00
09/15/2005,09:00,1126.50,1127.00,1126.50,1127.00,7,0,7.00
09/15/2005,09:01,1126.75,1126.75,1126.25,1126.75,36,76,112.00
09/15/2005,09:02,1126.50,1126.75,1125.75,1125.75,1,121,122.00
09/15/2005,09:03,1125.75,1125.75,1125.75,1125.75,0,19,19.00
09/15/2005,09:04,1125.50,1126.00,1125.50,1125.75,5,29,34.00
09/15/2005,09:05,1126.00,1126.00,1126.00,1126.00,9,0,9.00
09/15/2005,09:06,1125.75,1125.75,1125.75,1125.75,0,111,111.00
09/15/2005,09:07,1125.50,1125.50,1125.00,1125.00,12,27,39.00
09/15/2005,09:08,1125.00,1125.25,1125.00,1125.00,8,95,103.00
09/15/2005,09:09,1125.25,1125.25,1125.00,1125.00,5,15,20.00
09/15/2005,09:10,1124.75,1125.00,1124.50,1125.00,15,44,59.00
09/15/2005,09:11,1124.75,1125.25,1124.75,1125.00,1,46,47.00
09/15/2005,09:12,1125.00,1125.00,1124.75,1124.75,0,2,2.00
09/15/2005,09:13,1125.25,1125.50,1125.25,1125.25,6,150,156.00
09/15/2005,09:14,1125.50,1125.50,1125.50,1125.50,1,0,1.00
09/15/2005,09:15,1125.50,1125.75,1125.50,1125.75,79,0,79.00
09/15/2005,09:16,1125.50,1125.50,1124.75,1124.75,0,23,23.00
09/15/2005,09:17,1124.75,1124.75,1124.50,1124.75,6,10,16.00
09/15/2005,09:18,1125.00,1125.25,1125.00,1125.25,50,0,50.00
09/15/2005,09:19,1125.25,1125.25,1125.25,1125.25,13,0,13.00
09/15/2005,09:20,1125.25,1125.25,1125.25,1125.25,31,0,31.00
09/15/2005,09:21,1125.25,1125.25,1125.00,1125.00,10,3,13.00
09/15/2005,09:22,1125.25,1125.25,1125.00,1125.00,60,3,63.00
09/15/2005,09:23,1125.25,1125.25,1125.25,1125.25,8,0,8.00
09/15/2005,09:25,1125.25,1125.25,1125.25,1125.25,10,0,10.00
09/15/2005,09:26,1125.00,1125.00,1124.75,1124.75,0,12,12.00
09/15/2005,09:27,1125.00,1125.00,1125.00,1125.00,36,0,36.00
09/15/2005,09:28,1125.00,1125.00,1124.75,1124.75,6,3,9.00
09/15/2005,09:29,1125.00,1125.00,1124.75,1124.75,18,3,21.00
09/15/2005,09:30,1125.00,1125.00,1125.00,1125.00,31,0,31.00
09/15/2005,09:31,1125.25,1125.75,1125.25,1125.50,16,17,33.00
09/15/2005,09:32,1125.75,1126.00,1125.50,1126.00,121,22,143.00
09/15/2005,09:33,1125.75,1125.75,1125.50,1125.75,1,12,13.00
09/15/2005,09:34,1125.75,1125.75,1125.50,1125.50,6,100,106.00
09/15/2005,09:35,1125.50,1125.50,1125.50,1125.50,0,2,2.00
09/15/2005,09:36,1125.50,1125.50,1125.00,1125.00,0,19,19.00
09/15/2005,09:37,1125.00,1125.00,1125.00,1125.00,0,19,19.00
09/15/2005,09:38,1125.25,1125.25,1125.00,1125.25,33,3,36.00
09/15/2005,09:39,1125.50,1125.50,1125.00,1125.00,4,10,14.00
09/15/2005,09:40,1124.75,1124.75,1124.50,1124.50,0,11,11.00
09/15/2005,09:41,1124.50,1124.75,1124.25,1124.75,4,4,8.00
09/15/2005,09:42,1124.50,1124.50,1124.50,1124.50,0,5,5.00
09/15/2005,09:43,1124.25,1124.25,1123.50,1123.50,7,150,157.00
09/15/2005,09:44,1123.25,1123.75,1123.00,1123.50,31,22,53.00
09/15/2005,09:45,1123.50,1123.50,1123.00,1123.25,32,53,85.00
09/15/2005,09:46,1123.25,1123.75,1123.25,1123.50,20,10,30.00
09/15/2005,09:47,1123.75,1123.75,1123.25,1123.75,14,10,24.00
09/15/2005,09:49,1123.75,1123.75,1123.50,1123.50,1,72,73.00
09/15/2005,09:50,1123.25,1123.25,1123.00,1123.00,0,39,39.00
09/15/2005,09:51,1123.00,1123.25,1123.00,1123.25,20,3,23.00
09/15/2005,09:52,1123.25,1124.00,1123.25,1123.75,105,1,106.00
09/15/2005,09:53,1123.75,1124.00,1123.75,1123.75,2,88,90.00
09/15/2005,09:54,1124.00,1124.75,1123.75,1124.75,43,1,44.00
09/15/2005,09:55,1125.00,1125.50,1125.00,1125.25,67,4,71.00
09/15/2005,09:56,1125.50,1126.00,1125.25,1125.25,45,34,79.00
09/15/2005,09:57,1125.25,1125.75,1125.25,1125.75,15,3,18.00
09/15/2005,09:58,1125.00,1125.50,1125.00,1125.25,3,93,96.00
09/15/2005,09:59,1125.25,1125.25,1125.25,1125.25,0,9,9.00
09/15/2005,10:01,1125.00,1125.25,1125.00,1125.00,23,140,163.00
09/15/2005,10:02,1125.00,1125.25,1125.00,1125.00,5,2,7.00
09/15/2005,10:03,1124.50,1125.25,1124.50,1125.00,19,10,29.00
09/15/2005,10:04,1125.25,1125.50,1125.25,1125.25,9,35,44.00
09/15/2005,10:05,1125.00,1125.00,1125.00,1125.00,0,2,2.00
09/15/2005,10:06,1125.00,1125.00,1124.75,1124.75,0,30,30.00
09/15/2005,10:07,1125.25,1125.25,1125.00,1125.00,11,6,17.00
09/15/2005,10:08,1124.75,1124.75,1124.75,1124.75,0,1,1.00
09/15/2005,10:09,1125.00,1125.00,1124.75,1124.75,60,2,62.00
09/15/2005,10:11,1124.75,1124.75,1124.50,1124.50,0,4,4.00
09/15/2005,10:12,1124.50,1124.50,1124.25,1124.50,1,12,13.00
09/15/2005,10:13,1124.50,1124.50,1124.00,1124.00,1,3,4.00
09/15/2005,10:14,1124.25,1124.25,1123.50,1123.75,13,17,30.00
09/15/2005,10:15,1123.75,1124.00,1123.75,1123.75,13,6,19.00
09/15/2005,10:16,1124.00,1124.00,1123.75,1123.75,2,3,5.00
09/15/2005,10:17,1123.75,1123.75,1123.50,1123.75,1,2,3.00
09/15/2005,10:18,1123.75,1123.75,1123.75,1123.75,9,0,9.00
09/15/2005,10:19,1124.25,1124.25,1124.00,1124.00,13,12,25.00
09/15/2005,10:20,1124.00,1124.50,1124.00,1124.50,7,13,20.00
09/15/2005,10:21,1124.50,1124.75,1124.50,1124.50,9,2,11.00
09/15/2005,10:22,1124.50,1125.50,1124.50,1125.00,43,103,146.00
09/15/2005,10:23,1125.25,1125.25,1125.25,1125.25,8,0,8.00
09/15/2005,10:24,1125.00,1125.00,1125.00,1125.00,0,3,3.00
09/15/2005,10:25,1125.00,1125.00,1125.00,1125.00,0,9,9.00
09/15/2005,10:26,1125.00,1125.00,1124.75,1124.75,0,7,7.00
09/15/2005,10:27,1124.50,1124.50,1124.25,1124.50,8,13,21.00
09/15/2005,10:28,1124.50,1124.50,1124.50,1124.50,2,0,2.00
09/15/2005,10:29,1124.50,1124.50,1124.50,1124.50,11,0,11.00
09/15/2005,10:30,1124.75,1125.25,1124.75,1125.00,23,21,44.00
09/15/2005,10:31,1125.00,1125.00,1125.00,1125.00,0,12,12.00
09/15/2005,10:32,1125.00,1125.00,1124.25,1124.25,0,27,27.00
09/15/2005,10:33,1124.25,1124.50,1124.25,1124.50,4,13,17.00
09/15/2005,10:34,1124.75,1125.00,1124.75,1125.00,20,0,20.00
09/15/2005,10:35,1125.00,1125.00,1124.50,1124.75,297,1,298.00
09/15/2005,10:37,1125.00,1125.00,1125.00,1125.00,4,0,4.00
09/15/2005,10:38,1125.00,1125.25,1125.00,1125.00,5,6,11.00
09/15/2005,10:40,1125.25,1125.25,1125.25,1125.25,2,0,2.00
09/15/2005,10:41,1125.25,1125.75,1125.25,1125.50,173,1,174.00
09/15/2005,10:42,1125.75,1125.75,1125.75,1125.75,3,0,3.00
09/15/2005,10:43,1125.75,1126.50,1125.50,1126.00,85,2,87.00
09/15/2005,10:44,1126.50,1126.75,1126.25,1126.25,10,9,19.00
09/15/2005,10:45,1126.50,1126.75,1126.50,1126.50,9,15,24.00
09/15/2005,10:46,1126.50,1126.50,1125.75,1125.75,0,102,102.00
09/15/2005,10:47,1125.75,1125.75,1125.00,1125.50,1,87,88.00
09/15/2005,10:48,1125.50,1125.75,1125.50,1125.75,2,0,2.00
09/15/2005,10:49,1125.25,1125.25,1125.25,1125.25,0,1,1.00
09/15/2005,10:50,1125.50,1125.50,1125.25,1125.25,1,7,8.00
09/15/2005,10:51,1125.50,1125.50,1125.25,1125.25,61,2,63.00
09/15/2005,10:52,1125.50,1125.75,1125.25,1125.75,3,2,5.00
09/15/2005,10:53,1125.75,1125.75,1125.50,1125.75,3,4,7.00
09/15/2005,10:54,1125.50,1125.50,1125.50,1125.50,0,2,2.00
09/15/2005,10:55,1125.50,1125.50,1125.50,1125.50,0,2,2.00
09/15/2005,10:56,1125.00,1125.00,1125.00,1125.00,0,28,28.00
09/15/2005,10:57,1125.00,1125.00,1124.75,1124.75,0,31,31.00
09/15/2005,10:58,1124.50,1124.75,1124.50,1124.75,4,2,6.00
09/15/2005,10:59,1124.75,1124.75,1124.75,1124.75,1,0,1.00
09/15/2005,11:00,1124.50,1124.50,1123.75,1124.00,28,44,72.00
09/15/2005,11:01,1124.00,1124.00,1122.50,1122.75,46,173,219.00
09/15/2005,11:02,1122.75,1123.00,1122.75,1122.75,85,2,87.00
09/15/2005,11:03,1123.25,1123.50,1122.75,1122.75,7,330,337.00
09/15/2005,11:04,1122.75,1123.00,1122.50,1123.00,27,12,39.00
09/15/2005,11:05,1123.00,1123.75,1123.00,1123.75,58,0,58.00
09/15/2005,11:06,1123.25,1123.50,1123.25,1123.50,21,10,31.00
09/15/2005,11:07,1122.50,1122.75,1122.00,1122.00,1,199,200.00
09/15/2005,11:08,1121.75,1121.75,1121.00,1121.25,56,91,147.00
09/15/2005,11:09,1121.25,1121.25,1121.00,1121.00,113,63,176.00
09/15/2005,11:10,1121.25,1121.25,1121.25,1121.25,12,0,12.00
09/15/2005,11:11,1121.25,1121.25,1121.00,1121.25,11,1,12.00
09/15/2005,11:12,1121.25,1121.25,1120.75,1121.00,11,28,39.00
09/15/2005,11:13,1121.25,1121.25,1121.00,1121.00,24,15,39.00
09/15/2005,11:14,1121.00,1121.75,1121.00,1121.50,22,12,34.00
09/15/2005,11:15,1121.50,1122.00,1121.50,1121.75,17,60,77.00
09/15/2005,11:16,1122.00,1122.50,1122.00,1122.25,38,1,39.00
09/15/2005,11:17,1122.50,1122.50,1122.50,1122.50,1,0,1.00
09/15/2005,11:18,1122.50,1122.50,1122.25,1122.50,22,13,35.00
09/15/2005,11:19,1122.25,1122.25,1122.00,1122.00,0,190,190.00
09/15/2005,11:21,1122.25,1122.25,1122.00,1122.00,2,11,13.00
09/15/2005,11:22,1121.75,1121.75,1121.50,1121.50,0,5,5.00
09/15/2005,11:23,1121.50,1121.50,1121.50,1121.50,0,7,7.00
09/15/2005,11:24,1121.25,1121.25,1121.25,1121.25,0,16,16.00
09/15/2005,11:25,1121.50,1121.50,1121.50,1121.50,11,0,11.00
09/15/2005,11:26,1121.75,1121.75,1121.50,1121.50,1,13,14.00
09/15/2005,11:27,1121.50,1121.50,1121.50,1121.50,0,4,4.00
09/15/2005,11:28,1121.75,1121.75,1121.50,1121.50,200,7,207.00
09/15/2005,11:29,1122.25,1122.50,1122.25,1122.50,14,0,14.00
09/15/2005,11:30,1122.25,1122.25,1122.25,1122.25,0,1,1.00
09/15/2005,11:31,1122.25,1122.50,1122.25,1122.50,5,3,8.00
09/15/2005,11:32,1122.50,1122.50,1122.50,1122.50,1,0,1.00
09/15/2005,11:33,1122.75,1123.00,1122.75,1122.75,51,2,53.00
09/15/2005,11:35,1123.00,1123.25,1123.00,1123.25,3,0,3.00
09/15/2005,11:36,1122.75,1122.75,1122.75,1122.75,0,10,10.00
09/15/2005,11:37,1122.75,1122.75,1122.75,1122.75,0,10,10.00
09/15/2005,11:38,1122.50,1122.50,1122.50,1122.50,0,13,13.00
09/15/2005,11:40,1122.50,1122.50,1122.00,1122.00,0,138,138.00
09/15/2005,11:41,1122.00,1122.25,1122.00,1122.25,5,20,25.00
09/15/2005,11:42,1122.50,1122.50,1122.50,1122.50,11,0,11.00
09/15/2005,11:43,1122.50,1122.50,1122.50,1122.50,110,0,110.00
09/15/2005,11:44,1122.50,1122.75,1122.50,1122.75,33,0,33.00
09/15/2005,11:46,1122.50,1122.50,1122.50,1122.50,0,1,1.00
09/15/2005,11:47,1122.50,1122.50,1122.50,1122.50,0,367,367.00
09/15/2005,11:48,1122.50,1122.50,1122.50,1122.50,0,10,10.00
09/15/2005,11:49,1122.50,1122.50,1122.50,1122.50,0,1,1.00
09/15/2005,11:51,1122.50,1122.50,1122.50,1122.50,0,4,4.00
09/15/2005,11:52,1122.25,1122.25,1122.00,1122.25,10,12,22.00
09/15/2005,11:53,1122.50,1122.50,1122.50,1122.50,1,0,1.00
09/15/2005,11:54,1122.50,1122.50,1122.50,1122.50,69,0,69.00
09/15/2005,11:55,1122.50,1122.50,1122.50,1122.50,1,0,1.00
09/15/2005,11:56,1122.50,1122.50,1122.50,1122.50,4,0,4.00
09/15/2005,11:57,1122.25,1122.25,1122.00,1122.00,0,2,2.00
09/15/2005,11:58,1122.00,1122.00,1122.00,1122.00,0,1,1.00
09/15/2005,12:01,1122.25,1122.25,1122.25,1122.25,6,0,6.00
09/15/2005,12:02,1122.50,1122.75,1122.50,1122.50,285,1,286.00
09/15/2005,12:03,1122.25,1122.50,1122.25,1122.50,1,1,2.00
09/15/2005,12:04,1122.50,1122.50,1122.50,1122.50,2,0,2.00
09/15/2005,12:06,1122.50,1122.50,1122.50,1122.50,5,0,5.00
09/15/2005,12:07,1122.25,1123.00,1122.25,1122.75,3,9,12.00
09/15/2005,12:08,1123.00,1123.25,1123.00,1123.25,14,1,15.00
09/15/2005,12:09,1123.25,1123.75,1123.25,1123.75,99,1,100.00
09/15/2005,12:10,1123.75,1124.00,1123.75,1124.00,15,0,15.00
09/15/2005,12:11,1124.00,1125.00,1124.00,1124.75,74,2,76.00
09/15/2005,12:12,1124.75,1125.00,1124.75,1124.75,29,5,34.00
09/15/2005,12:13,1124.75,1124.75,1124.75,1124.75,0,5,5.00
09/15/2005,12:14,1124.75,1124.75,1124.25,1124.25,0,56,56.00
09/15/2005,12:15,1124.25,1124.25,1124.25,1124.25,0,2,2.00
09/15/2005,12:16,1123.50,1123.75,1123.50,1123.50,1,13,14.00
09/15/2005,12:18,1123.75,1123.75,1123.50,1123.50,13,1,14.00
09/15/2005,12:19,1123.75,1124.00,1123.75,1124.00,14,0,14.00
09/15/2005,12:20,1124.25,1124.25,1123.75,1123.75,7,13,20.00
09/15/2005,12:21,1123.75,1123.75,1123.75,1123.75,0,232,232.00
09/15/2005,12:22,1123.75,1123.75,1123.75,1123.75,0,11,11.00
09/15/2005,12:23,1124.00,1124.00,1123.75,1123.75,2,6,8.00
09/15/2005,12:24,1123.50,1123.50,1123.50,1123.50,0,67,67.00
09/15/2005,12:25,1123.25,1123.25,1123.00,1123.00,0,13,13.00
09/15/2005,12:26,1123.50,1123.75,1123.50,1123.75,9,0,9.00
09/15/2005,12:28,1123.00,1123.00,1122.25,1122.25,0,36,36.00
09/15/2005,12:29,1122.25,1122.50,1122.00,1122.50,15,6,21.00
09/15/2005,12:30,1122.50,1122.50,1122.50,1122.50,1,0,1.00
09/15/2005,12:31,1122.25,1122.25,1122.25,1122.25,0,3,3.00
09/15/2005,12:32,1122.25,1122.25,1122.25,1122.25,0,1,1.00
09/15/2005,12:33,1122.75,1122.75,1122.50,1122.75,10,19,29.00
09/15/2005,12:34,1122.50,1122.75,1122.25,1122.75,75,7,82.00
09/15/2005,12:35,1123.00,1123.00,1123.00,1123.00,239,0,239.00
09/15/2005,12:36,1123.00,1123.00,1123.00,1123.00,75,0,75.00
09/15/2005,12:37,1122.75,1122.75,1122.75,1122.75,0,20,20.00
09/15/2005,12:38,1122.75,1122.75,1122.75,1122.75,0,5,5.00
09/15/2005,12:40,1123.00,1123.00,1123.00,1123.00,1,0,1.00
09/15/2005,12:43,1123.50,1123.50,1123.00,1123.00,2,105,107.00
09/15/2005,12:44,1123.00,1123.00,1122.75,1122.75,0,50,50.00
09/15/2005,12:45,1122.75,1122.75,1122.75,1122.75,0,15,15.00
09/15/2005,12:46,1122.75,1122.75,1122.75,1122.75,0,1,1.00
09/15/2005,12:48,1123.00,1123.00,1123.00,1123.00,1,0,1.00
09/15/2005,12:49,1122.75,1123.00,1122.75,1123.00,50,10,60.00
09/15/2005,12:50,1123.00,1123.00,1123.00,1123.00,2,0,2.00
09/15/2005,12:51,1123.00,1123.25,1122.75,1123.25,2,4,6.00
09/15/2005,12:53,1123.00,1123.00,1123.00,1123.00,0,6,6.00
09/15/2005,12:54,1123.25,1124.25,1123.25,1124.00,268,138,406.00
09/15/2005,12:55,1124.00,1124.00,1124.00,1124.00,0,578,578.00
09/15/2005,12:56,1123.50,1123.50,1123.25,1123.25,50,162,212.00
09/15/2005,12:57,1123.25,1123.25,1123.00,1123.00,0,50,50.00
09/15/2005,12:58,1122.75,1122.75,1122.75,1122.75,0,3,3.00
09/15/2005,12:59,1123.00,1123.00,1122.75,1122.75,1,39,40.00
09/15/2005,13:00,1122.50,1122.75,1122.50,1122.50,1,3,4.00
09/15/2005,13:01,1122.50,1122.50,1122.25,1122.25,0,50,50.00
09/15/2005,13:02,1122.00,1122.25,1122.00,1122.25,12,51,63.00
09/15/2005,13:03,1122.25,1122.50,1122.25,1122.50,112,19,131.00
09/15/2005,13:04,1122.25,1122.25,1122.00,1122.25,2,5,7.00
09/15/2005,13:05,1122.50,1122.50,1122.25,1122.25,4,1,5.00
09/15/2005,13:07,1122.50,1123.00,1122.50,1123.00,119,0,119.00
09/15/2005,13:08,1122.75,1123.00,1122.75,1122.75,4,11,15.00
09/15/2005,13:09,1122.50,1122.50,1122.50,1122.50,0,1,1.00
09/15/2005,13:10,1122.50,1122.50,1122.25,1122.25,0,40,40.00
09/15/2005,13:11,1122.50,1122.50,1122.50,1122.50,2,0,2.00
09/15/2005,13:12,1122.50,1123.00,1122.50,1123.00,30,0,30.00
09/15/2005,13:13,1123.00,1123.00,1123.00,1123.00,6,0,6.00
09/15/2005,13:14,1122.75,1122.75,1122.75,1122.75,0,10,10.00
09/15/2005,13:15,1123.00,1123.00,1123.00,1123.00,1,0,1.00
09/15/2005,13:16,1122.75,1123.00,1122.75,1123.00,28,1,29.00
09/15/2005,13:17,1122.75,1122.75,1122.25,1122.50,113,28,141.00
09/15/2005,13:18,1122.25,1122.25,1122.25,1122.25,0,14,14.00
09/15/2005,13:19,1122.50,1122.50,1122.50,1122.50,34,0,34.00
09/15/2005,13:20,1122.50,1122.50,1122.50,1122.50,15,0,15.00
09/15/2005,13:21,1122.75,1123.00,1122.75,1123.00,10,0,10.00
09/15/2005,13:22,1123.00,1123.00,1123.00,1123.00,8,0,8.00
09/15/2005,13:23,1122.75,1122.75,1122.00,1122.00,0,195,195.00
09/15/2005,13:24,1121.75,1121.75,1121.75,1121.75,0,1,1.00
09/15/2005,13:25,1122.00,1122.25,1122.00,1122.25,75,0,75.00
09/15/2005,13:26,1122.25,1122.25,1122.25,1122.25,5,0,5.00
09/15/2005,13:27,1122.50,1122.50,1122.25,1122.50,68,2,70.00
09/15/2005,13:28,1122.50,1122.75,1122.25,1122.50,11,3,14.00
09/15/2005,13:30,1123.00,1123.25,1123.00,1123.25,2,0,2.00
09/15/2005,13:31,1122.75,1122.75,1122.75,1122.75,0,5,5.00
09/15/2005,13:32,1122.75,1124.00,1122.75,1124.00,241,10,251.00
09/15/2005,13:33,1124.00,1124.00,1124.00,1124.00,2,0,2.00
09/15/2005,13:34,1123.75,1124.25,1123.75,1124.00,237,7,244.00
09/15/2005,13:35,1124.25,1124.50,1124.00,1124.00,21,77,98.00
09/15/2005,13:36,1124.00,1124.00,1123.75,1124.00,2,2,4.00
09/15/2005,13:37,1124.00,1124.25,1124.00,1124.25,52,0,52.00
09/15/2005,13:38,1124.25,1124.25,1123.75,1124.00,106,210,316.00
09/15/2005,13:39,1123.75,1124.25,1123.75,1124.00,65,17,82.00
09/15/2005,13:40,1123.75,1123.75,1123.50,1123.50,0,256,256.00
09/15/2005,13:41,1123.50,1123.50,1123.50,1123.50,0,8,8.00
09/15/2005,13:42,1123.25,1123.25,1123.25,1123.25,0,228,228.00
09/15/2005,13:43,1123.75,1123.75,1123.75,1123.75,7,0,7.00
09/15/2005,13:44,1123.75,1123.75,1123.50,1123.50,5,37,42.00
09/15/2005,13:45,1123.75,1123.75,1123.75,1123.75,33,0,33.00
09/15/2005,13:47,1124.25,1124.25,1124.25,1124.25,12,0,12.00
09/15/2005,13:48,1124.50,1124.50,1124.50,1124.50,5,0,5.00
09/15/2005,13:49,1124.00,1124.00,1124.00,1124.00,0,1,1.00
09/15/2005,13:50,1123.75,1123.75,1123.75,1123.75,0,28,28.00
09/15/2005,13:51,1124.00,1124.25,1124.00,1124.00,24,8,32.00
09/15/2005,13:53,1124.00,1124.00,1124.00,1124.00,0,27,27.00
09/15/2005,13:55,1124.00,1124.00,1123.75,1123.75,0,25,25.00
09/15/2005,13:56,1123.75,1124.00,1123.75,1123.75,1,56,57.00
09/15/2005,13:57,1123.75,1123.75,1123.75,1123.75,0,77,77.00
09/15/2005,13:58,1123.75,1123.75,1123.75,1123.75,0,26,26.00
09/15/2005,13:59,1124.00,1124.00,1124.00,1124.00,4,0,4.00
09/15/2005,14:00,1123.75,1123.75,1123.50,1123.50,0,74,74.00
09/15/2005,14:01,1123.50,1123.50,1123.50,1123.50,0,2,2.00
09/15/2005,14:03,1123.75,1123.75,1123.75,1123.75,4,0,4.00
09/15/2005,14:04,1124.25,1124.25,1124.25,1124.25,6,0,6.00
09/15/2005,14:05,1124.00,1124.00,1124.00,1124.00,0,25,25.00
09/15/2005,14:06,1123.75,1123.75,1123.25,1123.50,5,41,46.00
09/15/2005,14:07,1123.50,1123.50,1123.50,1123.50,5,0,5.00
09/15/2005,14:08,1123.25,1123.25,1123.25,1123.25,0,11,11.00
09/15/2005,14:09,1123.25,1123.50,1123.25,1123.50,24,2,26.00
09/15/2005,14:10,1123.25,1123.25,1123.25,1123.25,0,3,3.00
09/15/2005,14:11,1123.25,1123.25,1122.75,1122.75,0,64,64.00
09/15/2005,14:12,1122.75,1122.75,1122.75,1122.75,0,2,2.00
09/15/2005,14:13,1122.75,1123.00,1122.75,1123.00,4,4,8.00
09/15/2005,14:14,1123.00,1123.25,1123.00,1123.25,22,0,22.00
09/15/2005,14:15,1123.25,1123.25,1122.50,1122.50,7,49,56.00
09/15/2005,14:16,1123.00,1123.00,1122.75,1122.75,5,93,98.00
09/15/2005,14:17,1122.75,1123.00,1122.75,1123.00,63,5,68.00
09/15/2005,14:18,1122.75,1122.75,1122.75,1122.75,0,2,2.00
09/15/2005,14:19,1123.00,1123.00,1122.75,1122.75,20,8,28.00
09/15/2005,14:21,1122.50,1122.75,1122.50,1122.50,3,63,66.00
09/15/2005,14:22,1122.50,1122.50,1122.50,1122.50,0,25,25.00
09/15/2005,14:23,1122.50,1123.00,1122.50,1122.75,52,19,71.00
09/15/2005,14:24,1122.75,1122.75,1122.75,1122.75,0,23,23.00
09/15/2005,14:25,1122.75,1122.75,1122.75,1122.75,0,25,25.00
09/15/2005,14:26,1122.75,1123.50,1122.75,1123.25,83,59,142.00
09/15/2005,14:27,1123.00,1123.00,1122.75,1122.75,0,22,22.00
09/15/2005,14:28,1123.00,1123.00,1123.00,1123.00,1,0,1.00
09/15/2005,14:29,1122.75,1122.75,1122.75,1122.75,0,33,33.00
09/15/2005,14:30,1122.75,1123.00,1122.75,1122.75,2,35,37.00
09/15/2005,14:31,1122.75,1122.75,1122.50,1122.75,234,8,242.00
09/15/2005,14:32,1122.75,1122.75,1122.50,1122.50,12,16,28.00
09/15/2005,14:33,1122.25,1122.50,1122.00,1122.25,390,77,467.00
09/15/2005,14:34,1122.25,1122.50,1121.00,1121.25,58,87,145.00
09/15/2005,14:35,1121.50,1121.75,1121.50,1121.50,47,2,49.00
09/15/2005,14:36,1121.50,1121.50,1121.25,1121.50,11,82,93.00
09/15/2005,14:37,1121.50,1121.50,1121.50,1121.50,58,0,58.00
09/15/2005,14:38,1121.50,1121.50,1121.25,1121.25,10,13,23.00
09/15/2005,14:39,1121.50,1121.75,1121.25,1121.75,35,7,42.00
09/15/2005,14:40,1122.00,1123.00,1122.00,1122.75,159,67,226.00
09/15/2005,14:41,1123.00,1123.75,1123.00,1123.50,78,10,88.00
09/15/2005,14:42,1123.75,1123.75,1123.00,1123.00,1,37,38.00
09/15/2005,14:43,1123.25,1123.50,1122.75,1122.75,114,24,138.00
09/15/2005,14:44,1122.75,1123.00,1122.75,1123.00,1,123,124.00
09/15/2005,14:45,1122.75,1123.00,1122.75,1123.00,14,17,31.00
09/15/2005,14:46,1122.75,1123.00,1122.75,1123.00,23,8,31.00
09/15/2005,14:47,1123.00,1123.25,1122.75,1123.00,9,1,10.00
09/15/2005,14:48,1123.00,1123.00,1123.00,1123.00,105,0,105.00
09/15/2005,14:49,1123.00,1123.75,1123.00,1123.75,31,2,33.00
09/15/2005,14:50,1123.75,1123.75,1123.75,1123.75,3,0,3.00
09/15/2005,14:51,1123.25,1123.50,1123.25,1123.50,207,4,211.00
09/15/2005,14:52,1123.75,1124.25,1123.75,1124.25,375,0,375.00
09/15/2005,14:53,1124.00,1124.00,1123.75,1124.00,75,185,260.00
09/15/2005,14:54,1124.00,1124.00,1123.75,1123.75,4,1,5.00
09/15/2005,14:55,1123.50,1123.75,1123.50,1123.75,1,2,3.00
09/15/2005,14:56,1123.75,1124.00,1123.75,1123.75,120,17,137.00
09/15/2005,14:57,1124.00,1124.00,1123.75,1123.75,119,163,282.00
09/15/2005,14:58,1124.00,1124.00,1123.75,1124.00,40,80,120.00
09/15/2005,14:59,1123.75,1124.00,1123.75,1124.00,2,3,5.00
09/15/2005,15:00,1124.00,1124.00,1123.50,1123.75,15,33,48.00
09/15/2005,15:01,1123.75,1124.00,1123.50,1123.75,32,41,73.00
09/15/2005,15:02,1123.75,1124.00,1123.75,1124.00,25,0,25.00
09/15/2005,15:03,1124.00,1124.00,1123.50,1123.75,8,3,11.00
09/15/2005,15:04,1123.50,1124.00,1123.50,1124.00,33,1,34.00
09/15/2005,15:05,1123.50,1124.00,1123.50,1124.00,1,2,3.00
09/15/2005,15:06,1123.75,1124.00,1123.50,1123.50,4,12,16.00
09/15/2005,15:07,1123.75,1123.75,1123.50,1123.50,1,14,15.00
09/15/2005,15:08,1123.25,1123.50,1123.25,1123.50,9,2,11.00
09/15/2005,15:09,1123.75,1123.75,1123.50,1123.75,3,1,4.00
09/15/2005,15:10,1123.75,1123.75,1123.75,1123.75,15,0,15.00
09/15/2005,15:11,1123.75,1123.75,1123.75,1123.75,109,0,109.00
09/15/2005,15:12,1123.75,1124.00,1123.75,1124.00,17,0,17.00
09/15/2005,15:13,1123.50,1123.75,1123.50,1123.75,20,3,23.00
09/15/2005,15:14,1123.50,1123.50,1123.25,1123.50,3,15,18.00
09/15/2005,15:15,1123.25,1123.50,1123.25,1123.50,68,14,82.00
09/15/2005,15:38,1123.50,1123.50,1123.50,1123.50,28,0,28.00
09/15/2005,17:01,1123.50,1123.50,1123.50,1123.50,234,0,234.00
09/15/2005,17:02,1123.75,1123.75,1123.50,1123.50,22,1,23.00
09/15/2005,17:03,1123.75,1123.75,1123.75,1123.75,1,0,1.00
09/15/2005,17:04,1123.50,1123.50,1123.50,1123.50,0,1,1.00
09/15/2005,17:05,1123.75,1123.75,1123.75,1123.75,6,0,6.00
09/15/2005,17:06,1123.75,1123.75,1123.50,1123.75,68,1,69.00
09/15/2005,17:07,1123.50,1123.50,1123.50,1123.50,0,1,1.00
09/15/2005,17:08,1123.75,1124.00,1123.75,1124.00,309,0,309.00
09/15/2005,17:09,1123.75,1123.75,1123.75,1123.75,0,1,1.00
09/15/2005,17:10,1123.75,1123.75,1123.75,1123.75,0,17,17.00
09/15/2005,17:11,1123.50,1124.00,1123.50,1124.00,6,1,7.00
09/15/2005,17:12,1123.75,1123.75,1123.50,1123.50,0,41,41.00
09/15/2005,17:13,1123.75,1123.75,1123.75,1123.75,2,0,2.00
09/15/2005,17:14,1123.75,1123.75,1123.75,1123.75,43,0,43.00
09/15/2005,17:15,1123.75,1123.75,1123.50,1123.50,2,1,3.00
09/15/2005,17:16,1123.75,1123.75,1123.75,1123.75,1,0,1.00
09/15/2005,17:17,1123.75,1123.75,1123.75,1123.75,8,0,8.00
09/15/2005,17:19,1123.75,1123.75,1123.75,1123.75,1,0,1.00
09/15/2005,17:22,1123.50,1123.75,1123.50,1123.75,4,1,5.00
09/15/2005,17:24,1123.75,1123.75,1123.75,1123.75,4,0,4.00
09/15/2005,17:25,1123.75,1123.75,1123.25,1123.25,1,101,102.00
09/15/2005,17:26,1123.50,1123.50,1123.50,1123.50,2,0,2.00
09/15/2005,17:27,1123.50,1123.75,1123.50,1123.50,2,1,3.00
09/15/2005,17:29,1123.50,1123.50,1123.25,1123.50,1,3,4.00
09/15/2005,17:30,1123.50,1123.50,1123.50,1123.50,10,0,10.00
09/15/2005,17:31,1123.75,1123.75,1123.75,1123.75,8,0,8.00
09/15/2005,17:32,1123.75,1123.75,1123.75,1123.75,1,0,1.00
09/15/2005,17:33,1123.75,1123.75,1123.75,1123.75,1,0,1.00
09/15/2005,17:35,1123.75,1123.75,1123.75,1123.75,2,0,2.00
09/15/2005,17:40,1123.75,1123.75,1123.75,1123.75,1,0,1.00
09/15/2005,17:41,1123.75,1123.75,1123.75,1123.75,2,0,2.00
09/15/2005,17:42,1123.75,1123.75,1123.75,1123.75,1,0,1.00
09/15/2005,17:43,1123.50,1123.50,1123.50,1123.50,0,1,1.00
09/15/2005,17:47,1123.75,1123.75,1123.75,1123.75,1,0,1.00
09/15/2005,17:52,1123.75,1123.75,1123.75,1123.75,1,0,1.00
09/15/2005,17:53,1123.75,1123.75,1123.50,1123.50,1,1,2.00
09/15/2005,17:54,1123.50,1123.50,1123.50,1123.50,0,1,1.00
09/15/2005,17:55,1123.50,1123.50,1123.50,1123.50,0,3,3.00
09/15/2005,17:56,1123.50,1123.50,1123.50,1123.50,0,1,1.00
09/15/2005,17:57,1123.75,1123.75,1123.75,1123.75,1,0,1.00
09/15/2005,17:58,1123.75,1123.75,1123.50,1123.50,3,1,4.00
09/15/2005,18:00,1123.50,1123.50,1123.50,1123.50,0,1,1.00
09/15/2005,18:02,1123.75,1123.75,1123.75,1123.75,1,0,1.00
09/15/2005,18:08,1123.75,1123.75,1123.75,1123.75,11,0,11.00
09/15/2005,18:12,1123.75,1123.75,1123.75,1123.75,35,0,35.00
09/15/2005,18:14,1123.75,1123.75,1123.75,1123.75,36,0,36.00
09/15/2005,18:16,1123.75,1124.00,1123.75,1124.00,10,0,10.00
09/15/2005,18:18,1123.75,1123.75,1123.75,1123.75,0,3,3.00
09/15/2005,18:19,1123.75,1123.75,1123.75,1123.75,0,65,65.00
09/15/2005,18:20,1123.75,1123.75,1123.75,1123.75,0,6,6.00
09/15/2005,18:21,1123.75,1123.75,1123.75,1123.75,0,19,19.00
09/15/2005,18:24,1123.75,1124.00,1123.75,1124.00,2,2,4.00
09/15/2005,18:27,1123.75,1123.75,1123.75,1123.75,0,2,2.00
09/15/2005,18:30,1124.00,1124.00,1124.00,1124.00,5,0,5.00
09/15/2005,18:32,1124.00,1124.00,1124.00,1124.00,2,0,2.00
09/15/2005,18:33,1124.00,1124.00,1124.00,1124.00,1,0,1.00
09/15/2005,18:34,1124.00,1124.00,1124.00,1124.00,1,0,1.00
09/15/2005,18:38,1123.75,1123.75,1123.75,1123.75,0,2,2.00
09/15/2005,18:40,1124.00,1124.00,1124.00,1124.00,1,0,1.00
09/15/2005,18:44,1123.75,1123.75,1123.75,1123.75,0,3,3.00
09/15/2005,18:46,1123.75,1123.75,1123.75,1123.75,0,42,42.00
09/15/2005,18:48,1123.75,1123.75,1123.75,1123.75,0,14,14.00
09/15/2005,18:49,1123.75,1123.75,1123.75,1123.75,0,14,14.00
09/15/2005,18:50,1123.75,1123.75,1123.75,1123.75,0,1,1.00
09/15/2005,18:54,1124.00,1124.25,1124.00,1124.00,91,2,93.00
09/15/2005,18:55,1124.00,1124.00,1124.00,1124.00,0,10,10.00
09/15/2005,18:57,1124.00,1124.25,1124.00,1124.25,3,1,4.00
09/15/2005,18:59,1124.00,1124.25,1124.00,1124.25,2,1,3.00
09/15/2005,19:01,1124.00,1124.00,1123.75,1123.75,0,106,106.00
09/15/2005,19:03,1123.75,1123.75,1123.75,1123.75,0,10,10.00
09/15/2005,19:04,1124.00,1124.00,1124.00,1124.00,20,0,20.00
09/15/2005,19:06,1124.00,1124.00,1124.00,1124.00,1,0,1.00
09/15/2005,19:07,1123.75,1123.75,1123.75,1123.75,0,3,3.00
09/15/2005,19:11,1124.00,1124.00,1124.00,1124.00,6,0,6.00
09/15/2005,19:12,1123.75,1123.75,1123.50,1123.50,0,75,75.00
09/15/2005,19:14,1123.75,1123.75,1123.75,1123.75,10,0,10.00
09/15/2005,19:15,1123.75,1123.75,1123.75,1123.75,22,0,22.00
09/15/2005,19:16,1123.75,1124.00,1123.75,1124.00,16,0,16.00
09/15/2005,19:17,1124.00,1124.00,1124.00,1124.00,36,0,36.00
09/15/2005,19:18,1124.00,1124.00,1124.00,1124.00,2,0,2.00
09/15/2005,19:19,1124.00,1124.00,1124.00,1124.00,5,0,5.00
09/15/2005,19:20,1124.00,1124.00,1124.00,1124.00,7,0,7.00
09/15/2005,19:22,1124.00,1124.00,1124.00,1124.00,5,0,5.00
09/15/2005,19:25,1124.00,1124.00,1124.00,1124.00,5,0,5.00
09/15/2005,19:26,1124.00,1124.00,1124.00,1124.00,1,0,1.00
09/15/2005,19:28,1124.00,1124.00,1124.00,1124.00,7,0,7.00
09/15/2005,19:31,1123.75,1123.75,1123.75,1123.75,0,80,80.00
09/15/2005,19:34,1123.75,1123.75,1123.75,1123.75,0,8,8.00
09/15/2005,19:36,1123.75,1123.75,1123.75,1123.75,0,3,3.00
09/15/2005,19:37,1123.75,1123.75,1123.75,1123.75,0,1,1.00
09/15/2005,19:39,1124.00,1124.00,1124.00,1124.00,1,0,1.00
09/15/2005,19:40,1123.75,1123.75,1123.75,1123.75,0,1,1.00
09/15/2005,19:41,1123.50,1123.50,1123.50,1123.50,0,10,10.00
09/15/2005,19:42,1123.50,1123.50,1123.50,1123.50,0,40,40.00
09/15/2005,19:48,1123.50,1123.50,1123.50,1123.50,0,29,29.00
09/15/2005,19:49,1123.50,1123.75,1123.50,1123.75,2,3,5.00
09/15/2005,19:52,1123.50,1123.50,1123.50,1123.50,0,1,1.00
09/15/2005,19:55,1123.75,1123.75,1123.75,1123.75,2,0,2.00
09/15/2005,19:56,1123.75,1123.75,1123.75,1123.75,25,0,25.00
09/15/2005,19:57,1123.50,1123.50,1123.50,1123.50,0,3,3.00
09/15/2005,19:59,1123.50,1123.50,1123.50,1123.50,0,1,1.00
09/15/2005,20:00,1123.50,1123.50,1123.50,1123.50,0,1,1.00
09/15/2005,20:01,1123.50,1123.50,1123.50,1123.50,0,4,4.00
09/15/2005,20:02,1123.75,1123.75,1123.50,1123.50,1,2,3.00
09/15/2005,20:03,1123.50,1123.50,1123.50,1123.50,0,3,3.00
09/15/2005,20:04,1123.50,1123.50,1123.50,1123.50,0,5,5.00
09/15/2005,20:06,1123.25,1123.25,1123.25,1123.25,0,8,8.00
09/15/2005,20:07,1123.25,1123.25,1123.25,1123.25,0,3,3.00
09/15/2005,20:08,1123.50,1123.50,1123.50,1123.50,8,0,8.00
09/15/2005,20:16,1123.50,1123.50,1123.50,1123.50,3,0,3.00
09/15/2005,20:18,1123.50,1123.50,1123.50,1123.50,3,0,3.00
09/15/2005,20:20,1123.50,1123.50,1123.50,1123.50,4,0,4.00
09/15/2005,20:27,1123.50,1123.50,1123.50,1123.50,1,0,1.00
09/15/2005,20:30,1123.50,1123.50,1123.50,1123.50,4,0,4.00
09/15/2005,20:31,1123.25,1123.25,1123.25,1123.25,0,1,1.00
09/15/2005,20:40,1123.25,1123.25,1123.25,1123.25,0,1,1.00
09/15/2005,20:41,1123.50,1123.50,1123.50,1123.50,1,0,1.00
09/15/2005,20:48,1123.50,1123.50,1123.25,1123.25,1,100,101.00
09/15/2005,21:00,1123.25,1123.25,1123.25,1123.25,0,1,1.00
09/15/2005,21:01,1123.25,1123.25,1123.25,1123.25,0,2,2.00
09/15/2005,21:03,1123.25,1123.25,1123.25,1123.25,0,2,2.00
09/15/2005,21:05,1123.50,1123.50,1123.25,1123.25,1,1,2.00
09/15/2005,21:07,1123.25,1123.25,1123.25,1123.25,0,1,1.00
09/15/2005,21:08,1123.25,1123.25,1123.25,1123.25,0,10,10.00
09/15/2005,21:10,1123.00,1123.00,1123.00,1123.00,0,264,264.00
09/15/2005,21:11,1122.75,1122.75,1122.75,1122.75,0,4,4.00
09/15/2005,21:12,1122.75,1122.75,1122.75,1122.75,0,3,3.00
09/15/2005,21:13,1122.75,1122.75,1122.75,1122.75,0,1,1.00
09/15/2005,21:14,1123.00,1123.00,1123.00,1123.00,3,0,3.00
09/15/2005,21:15,1122.75,1122.75,1122.75,1122.75,0,2,2.00
09/15/2005,21:17,1122.75,1122.75,1122.75,1122.75,0,1,1.00
09/15/2005,21:18,1122.75,1122.75,1122.75,1122.75,0,2,2.00
09/15/2005,21:19,1122.75,1122.75,1122.75,1122.75,0,4,4.00
09/15/2005,21:20,1122.75,1122.75,1122.75,1122.75,0,4,4.00
09/15/2005,21:21,1122.75,1122.75,1122.50,1122.50,0,179,179.00
09/15/2005,21:22,1122.50,1122.50,1122.50,1122.50,0,7,7.00
09/15/2005,21:23,1122.75,1122.75,1122.75,1122.75,40,0,40.00
09/15/2005,21:25,1122.50,1122.50,1122.50,1122.50,0,1,1.00
09/15/2005,21:28,1122.50,1122.50,1122.50,1122.50,0,1,1.00
09/15/2005,21:29,1122.50,1122.75,1122.50,1122.75,13,1,14.00
09/15/2005,21:32,1122.75,1122.75,1122.75,1122.75,6,0,6.00
09/15/2005,21:33,1122.75,1122.75,1122.75,1122.75,9,0,9.00
09/15/2005,21:34,1122.75,1122.75,1122.75,1122.75,1,0,1.00
09/15/2005,21:35,1122.75,1122.75,1122.75,1122.75,5,0,5.00
09/15/2005,21:39,1122.75,1122.75,1122.75,1122.75,1,0,1.00
09/15/2005,21:40,1122.75,1122.75,1122.75,1122.75,5,0,5.00
09/15/2005,21:41,1122.75,1122.75,1122.75,1122.75,1,0,1.00
09/15/2005,21:42,1122.75,1122.75,1122.75,1122.75,5,0,5.00
09/15/2005,21:43,1122.75,1122.75,1122.75,1122.75,2,0,2.00
09/15/2005,21:47,1122.75,1123.25,1122.75,1123.25,43,0,43.00
09/15/2005,21:49,1123.25,1123.25,1123.25,1123.25,1,0,1.00
09/15/2005,21:52,1123.25,1123.25,1123.25,1123.25,5,0,5.00
09/15/2005,21:53,1123.25,1123.25,1123.25,1123.25,1,0,1.00
09/15/2005,21:55,1123.25,1123.25,1123.25,1123.25,10,0,10.00
09/15/2005,21:56,1123.25,1123.25,1123.00,1123.00,4,6,10.00
09/15/2005,21:57,1123.25,1123.25,1123.25,1123.25,9,0,9.00
09/15/2005,22:02,1123.00,1123.00,1122.75,1122.75,0,4,4.00
09/15/2005,22:05,1122.75,1122.75,1122.75,1122.75,0,1,1.00
09/15/2005,22:11,1123.25,1123.25,1123.00,1123.00,1,17,18.00
09/15/2005,22:20,1123.00,1123.00,1123.00,1123.00,0,130,130.00
09/15/2005,22:27,1123.25,1123.25,1123.25,1123.25,1,0,1.00
09/15/2005,22:32,1123.25,1123.25,1123.25,1123.25,2,0,2.00
09/15/2005,22:33,1123.00,1123.00,1123.00,1123.00,0,74,74.00
09/15/2005,22:34,1123.00,1123.00,1123.00,1123.00,0,20,20.00
09/15/2005,22:36,1123.00,1123.00,1123.00,1123.00,0,20,20.00
09/15/2005,22:50,1123.25,1123.25,1123.25,1123.25,1,0,1.00
09/15/2005,22:51,1123.25,1123.25,1123.25,1123.25,1,0,1.00
09/15/2005,22:53,1123.00,1123.00,1123.00,1123.00,0,25,25.00
09/15/2005,22:54,1123.00,1123.00,1123.00,1123.00,0,9,9.00
09/15/2005,22:55,1123.00,1123.00,1123.00,1123.00,0,3,3.00
09/15/2005,22:56,1123.00,1123.00,1123.00,1123.00,0,1,1.00
09/15/2005,22:57,1123.00,1123.00,1123.00,1123.00,0,1,1.00
09/15/2005,23:03,1123.25,1123.25,1123.25,1123.25,1,0,1.00
09/15/2005,23:05,1123.25,1123.25,1123.25,1123.25,20,0,20.00
09/15/2005,23:11,1123.25,1123.25,1123.25,1123.25,37,0,37.00
09/15/2005,23:12,1123.25,1123.25,1123.25,1123.25,4,0,4.00
09/15/2005,23:14,1123.25,1123.25,1123.25,1123.25,3,0,3.00
09/15/2005,23:15,1123.25,1123.25,1123.25,1123.25,8,0,8.00
09/15/2005,23:16,1123.25,1123.25,1123.25,1123.25,7,0,7.00
09/15/2005,23:21,1123.25,1123.25,1123.25,1123.25,1,0,1.00
09/15/2005,23:26,1123.25,1123.25,1123.25,1123.25,2,0,2.00
09/15/2005,23:27,1123.25,1123.25,1123.25,1123.25,9,0,9.00
09/15/2005,23:28,1123.25,1123.25,1123.25,1123.25,2,0,2.00
09/15/2005,23:34,1123.25,1123.25,1123.25,1123.25,1,0,1.00
09/15/2005,23:36,1123.25,1123.25,1123.25,1123.25,1,0,1.00
09/15/2005,23:42,1123.50,1123.50,1123.50,1123.50,18,0,18.00
09/15/2005,23:44,1123.50,1123.50,1123.50,1123.50,2,0,2.00
09/15/2005,23:49,1123.75,1123.75,1123.75,1123.75,3,0,3.00
09/15/2005,23:50,1123.75,1124.00,1123.75,1124.00,137,0,137.00
09/15/2005,23:51,1124.00,1124.00,1124.00,1124.00,2,0,2.00
09/15/2005,23:52,1124.00,1124.00,1124.00,1124.00,1,0,1.00
09/15/2005,23:53,1124.00,1124.00,1124.00,1124.00,1,0,1.00
09/15/2005,23:58,1124.00,1124.00,1124.00,1124.00,1,0,1.00
09/16/2005,00:00,1124.00,1124.00,1124.00,1124.00,4,0,4.00
09/16/2005,00:01,1124.25,1124.25,1124.25,1124.25,1,0,1.00
09/16/2005,00:03,1124.25,1124.25,1124.25,1124.25,3,0,3.00
09/16/2005,00:05,1124.25,1124.25,1124.25,1124.25,2,0,2.00
09/16/2005,00:07,1124.00,1124.00,1124.00,1124.00,0,12,12.00
09/16/2005,00:08,1124.00,1124.00,1124.00,1124.00,0,1,1.00
09/16/2005,00:15,1124.00,1124.00,1124.00,1124.00,0,4,4.00
09/16/2005,00:20,1124.25,1124.25,1124.25,1124.25,1,0,1.00
09/16/2005,00:22,1124.25,1124.25,1124.25,1124.25,123,0,123.00
09/16/2005,00:23,1124.25,1124.25,1124.25,1124.25,5,0,5.00
09/16/2005,00:24,1124.50,1124.50,1124.50,1124.50,17,0,17.00
09/16/2005,00:26,1124.50,1124.50,1124.25,1124.25,1,19,20.00
09/16/2005,00:28,1124.25,1124.25,1124.25,1124.25,0,32,32.00
09/16/2005,00:29,1124.25,1124.50,1124.25,1124.50,100,1,101.00
09/16/2005,00:30,1124.50,1124.75,1124.50,1124.75,288,0,288.00
09/16/2005,00:31,1124.75,1124.75,1124.50,1124.75,2,9,11.00
09/16/2005,00:34,1124.50,1124.50,1124.50,1124.50,0,1,1.00
09/16/2005,00:35,1124.75,1124.75,1124.75,1124.75,10,0,10.00
09/16/2005,00:37,1124.50,1124.50,1124.50,1124.50,0,8,8.00
09/16/2005,00:39,1124.50,1124.50,1124.50,1124.50,0,5,5.00
09/16/2005,00:41,1124.75,1124.75,1124.75,1124.75,57,0,57.00
09/16/2005,00:42,1124.75,1124.75,1124.75,1124.75,1,0,1.00
09/16/2005,00:43,1124.50,1124.50,1124.50,1124.50,0,18,18.00
09/16/2005,00:44,1124.50,1124.50,1124.50,1124.50,0,1,1.00
09/16/2005,00:45,1124.50,1124.50,1124.50,1124.50,0,1,1.00
09/16/2005,00:46,1124.75,1124.75,1124.75,1124.75,15,0,15.00
09/16/2005,00:47,1124.50,1124.75,1124.50,1124.75,1,11,12.00
09/16/2005,00:48,1124.75,1124.75,1124.75,1124.75,10,0,10.00
09/16/2005,00:56,1124.50,1124.50,1124.50,1124.50,0,5,5.00
09/16/2005,00:57,1124.50,1124.50,1124.50,1124.50,0,5,5.00
09/16/2005,01:01,1124.25,1124.25,1124.25,1124.25,0,53,53.00
09/16/2005,01:02,1124.25,1124.25,1124.25,1124.25,0,10,10.00
09/16/2005,01:03,1124.25,1124.50,1124.25,1124.50,1,4,5.00
09/16/2005,01:05,1124.25,1124.25,1124.25,1124.25,0,12,12.00
09/16/2005,01:07,1124.25,1124.50,1124.25,1124.50,50,14,64.00
09/16/2005,01:08,1124.50,1124.50,1124.50,1124.50,28,0,28.00
09/16/2005,01:10,1124.25,1124.25,1124.25,1124.25,0,2,2.00
09/16/2005,01:13,1124.50,1124.50,1124.50,1124.50,10,0,10.00
09/16/2005,01:17,1124.25,1124.25,1124.25,1124.25,0,98,98.00
09/16/2005,01:18,1124.25,1124.25,1124.25,1124.25,0,15,15.00
09/16/2005,01:19,1124.25,1124.25,1124.00,1124.00,0,5,5.00
09/16/2005,01:21,1124.25,1124.25,1124.25,1124.25,4,0,4.00
09/16/2005,01:22,1124.50,1124.50,1124.25,1124.25,6,13,19.00
09/16/2005,01:23,1124.25,1124.25,1124.25,1124.25,0,4,4.00
09/16/2005,01:24,1124.25,1124.25,1124.25,1124.25,0,12,12.00
09/16/2005,01:25,1124.25,1124.25,1124.25,1124.25,0,21,21.00
09/16/2005,01:26,1124.50,1124.50,1124.50,1124.50,3,0,3.00
09/16/2005,01:27,1124.50,1124.50,1124.50,1124.50,4,0,4.00
09/16/2005,01:28,1124.50,1124.50,1124.50,1124.50,2,0,2.00
09/16/2005,01:29,1124.50,1124.50,1124.50,1124.50,6,0,6.00
09/16/2005,01:34,1124.50,1124.50,1124.50,1124.50,3,0,3.00
09/16/2005,01:36,1124.50,1124.50,1124.25,1124.50,7,2,9.00
09/16/2005,01:37,1124.50,1124.50,1124.25,1124.50,22,1,23.00
09/16/2005,01:38,1124.50,1124.50,1124.50,1124.50,5,0,5.00
09/16/2005,01:42,1124.50,1124.50,1124.50,1124.50,14,0,14.00
09/16/2005,01:44,1124.25,1124.50,1124.25,1124.50,1,1,2.00
09/16/2005,01:49,1124.50,1124.50,1124.50,1124.50,10,0,10.00
09/16/2005,01:50,1124.50,1124.50,1124.25,1124.25,5,1,6.00
09/16/2005,01:51,1124.50,1124.50,1124.25,1124.25,2,40,42.00
09/16/2005,01:52,1124.25,1124.50,1124.25,1124.50,5,7,12.00
09/16/2005,01:53,1124.50,1124.50,1124.50,1124.50,25,0,25.00
09/16/2005,01:58,1124.50,1124.50,1124.50,1124.50,20,0,20.00
09/16/2005,01:59,1124.25,1124.25,1124.25,1124.25,0,1,1.00
09/16/2005,02:00,1124.50,1124.50,1124.50,1124.50,13,0,13.00
09/16/2005,02:01,1124.50,1124.50,1124.25,1124.25,9,6,15.00
09/16/2005,02:02,1124.50,1124.50,1124.50,1124.50,4,0,4.00
09/16/2005,02:04,1124.50,1124.50,1124.50,1124.50,15,0,15.00
09/16/2005,02:05,1124.75,1125.00,1124.75,1124.75,79,5,84.00
09/16/2005,02:06,1125.00,1125.25,1125.00,1125.25,123,0,123.00
09/16/2005,02:07,1125.25,1125.25,1125.25,1125.25,40,0,40.00
09/16/2005,02:08,1125.25,1125.25,1125.00,1125.00,1,1,2.00
09/16/2005,02:09,1125.25,1125.25,1125.25,1125.25,3,0,3.00
09/16/2005,02:11,1125.25,1125.25,1125.25,1125.25,61,0,61.00
09/16/2005,02:12,1125.25,1125.50,1125.25,1125.25,229,14,243.00
09/16/2005,02:13,1125.50,1125.50,1125.25,1125.50,351,4,355.00
09/16/2005,02:14,1125.50,1125.50,1125.25,1125.25,1,1,2.00
09/16/2005,02:15,1125.25,1125.50,1125.25,1125.25,5,54,59.00
09/16/2005,02:16,1125.25,1125.25,1125.25,1125.25,0,54,54.00
09/16/2005,02:17,1125.25,1125.25,1125.25,1125.25,0,41,41.00
09/16/2005,02:18,1125.25,1125.25,1125.25,1125.25,0,5,5.00
09/16/2005,02:19,1125.25,1125.25,1125.25,1125.25,0,5,5.00
09/16/2005,02:21,1125.25,1125.25,1125.25,1125.25,0,5,5.00
09/16/2005,02:22,1125.00,1125.25,1125.00,1125.25,51,3,54.00
09/16/2005,02:23,1125.25,1125.25,1125.00,1125.00,15,72,87.00
09/16/2005,02:24,1125.00,1125.25,1125.00,1125.00,5,59,64.00
09/16/2005,02:25,1124.75,1124.75,1124.50,1124.75,5,126,131.00
09/16/2005,02:26,1124.75,1125.00,1124.75,1124.75,26,7,33.00
09/16/2005,02:27,1124.75,1124.75,1124.75,1124.75,0,103,103.00
09/16/2005,02:28,1124.75,1124.75,1124.75,1124.75,0,8,8.00
09/16/2005,02:29,1124.75,1124.75,1124.75,1124.75,0,97,97.00
09/16/2005,02:30,1124.75,1125.00,1124.75,1124.75,5,171,176.00
09/16/2005,02:31,1124.75,1124.75,1124.75,1124.75,0,53,53.00
09/16/2005,02:32,1124.50,1124.75,1124.50,1124.75,35,1,36.00
09/16/2005,02:33,1124.75,1124.75,1124.75,1124.75,22,0,22.00
09/16/2005,02:34,1124.75,1124.75,1124.75,1124.75,15,0,15.00
09/16/2005,02:35,1125.00,1125.00,1124.75,1124.75,5,35,40.00
09/16/2005,02:36,1124.75,1124.75,1124.50,1124.75,5,86,91.00
09/16/2005,02:38,1124.75,1124.75,1124.75,1124.75,5,0,5.00
09/16/2005,02:39,1124.75,1124.75,1124.75,1124.75,6,0,6.00
09/16/2005,02:40,1124.75,1124.75,1124.75,1124.75,54,0,54.00
09/16/2005,02:41,1125.00,1125.00,1124.75,1125.00,6,1,7.00
09/16/2005,02:43,1125.00,1125.00,1125.00,1125.00,5,0,5.00
09/16/2005,02:44,1125.00,1125.00,1125.00,1125.00,7,0,7.00
09/16/2005,02:45,1125.00,1125.00,1125.00,1125.00,2,0,2.00
09/16/2005,02:46,1125.00,1125.25,1124.75,1125.00,123,12,135.00
09/16/2005,02:47,1125.25,1125.25,1125.25,1125.25,6,0,6.00
09/16/2005,02:48,1125.00,1125.25,1125.00,1125.25,5,20,25.00
09/16/2005,02:49,1125.25,1125.25,1125.00,1125.00,5,2,7.00
09/16/2005,02:50,1125.00,1125.25,1125.00,1125.25,6,51,57.00
09/16/2005,02:51,1125.25,1125.25,1125.25,1125.25,3,0,3.00
09/16/2005,02:52,1125.25,1125.25,1125.25,1125.25,5,0,5.00
09/16/2005,02:53,1125.25,1125.25,1125.25,1125.25,126,0,126.00
09/16/2005,02:54,1125.00,1125.00,1125.00,1125.00,0,21,21.00
09/16/2005,02:55,1125.25,1125.25,1125.25,1125.25,10,0,10.00
09/16/2005,02:56,1125.25,1125.25,1125.25,1125.25,8,0,8.00
09/16/2005,02:57,1125.25,1125.25,1125.00,1125.00,3,63,66.00
09/16/2005,02:58,1124.75,1125.00,1124.75,1124.75,5,7,12.00
09/16/2005,02:59,1125.00,1125.00,1125.00,1125.00,5,0,5.00
09/16/2005,03:00,1125.00,1125.00,1125.00,1125.00,5,0,5.00
09/16/2005,03:02,1124.75,1125.00,1124.75,1125.00,5,5,10.00
09/16/2005,03:03,1125.00,1125.00,1125.00,1125.00,5,0,5.00
09/16/2005,03:04,1124.75,1124.75,1124.75,1124.75,0,16,16.00
09/16/2005,03:05,1124.75,1125.00,1124.75,1125.00,5,25,30.00
09/16/2005,03:06,1124.75,1124.75,1124.75,1124.75,0,9,9.00
09/16/2005,03:07,1124.75,1124.75,1124.75,1124.75,0,117,117.00
09/16/2005,03:09,1125.00,1125.00,1125.00,1125.00,5,0,5.00
09/16/2005,03:10,1125.00,1125.00,1125.00,1125.00,5,0,5.00
09/16/2005,03:12,1125.00,1125.50,1125.00,1125.25,176,80,256.00
09/16/2005,03:13,1125.25,1125.25,1125.25,1125.25,0,17,17.00
09/16/2005,03:14,1125.25,1125.25,1125.25,1125.25,0,82,82.00
09/16/2005,03:15,1125.50,1125.50,1125.00,1125.25,15,30,45.00
09/16/2005,03:16,1125.25,1125.25,1125.25,1125.25,5,0,5.00
09/16/2005,03:18,1125.25,1125.50,1125.25,1125.50,72,0,72.00
09/16/2005,03:19,1125.50,1125.50,1125.50,1125.50,5,0,5.00
09/16/2005,03:20,1125.50,1125.50,1125.50,1125.50,25,0,25.00
09/16/2005,03:21,1125.50,1125.75,1125.50,1125.50,71,26,97.00
09/16/2005,03:22,1125.75,1125.75,1125.50,1125.50,11,33,44.00
09/16/2005,03:23,1125.50,1125.75,1125.50,1125.50,2,82,84.00
09/16/2005,03:24,1125.75,1125.75,1125.50,1125.50,5,25,30.00
09/16/2005,03:25,1125.50,1125.50,1125.25,1125.50,26,2,28.00
09/16/2005,03:26,1125.50,1125.75,1125.50,1125.75,2,0,2.00
09/16/2005,03:27,1125.75,1125.75,1125.50,1125.50,5,12,17.00
09/16/2005,03:28,1125.50,1125.75,1125.50,1125.50,5,88,93.00
09/16/2005,03:29,1125.25,1125.50,1125.25,1125.25,5,79,84.00
09/16/2005,03:30,1125.50,1125.50,1125.50,1125.50,4,0,4.00
09/16/2005,03:31,1125.50,1125.50,1125.50,1125.50,5,0,5.00
09/16/2005,03:33,1125.50,1125.50,1125.50,1125.50,5,0,5.00
09/16/2005,03:34,1125.50,1125.50,1125.50,1125.50,5,0,5.00
09/16/2005,03:35,1125.50,1125.50,1125.50,1125.50,5,0,5.00
09/16/2005,03:36,1125.50,1125.75,1125.50,1125.75,88,0,88.00
09/16/2005,03:37,1125.50,1125.75,1125.50,1125.75,80,2,82.00
09/16/2005,03:38,1125.75,1125.75,1125.75,1125.75,15,0,15.00
09/16/2005,03:39,1125.50,1125.75,1125.50,1125.75,5,4,9.00
09/16/2005,03:40,1125.50,1125.50,1125.50,1125.50,0,46,46.00
09/16/2005,03:41,1125.75,1125.75,1125.75,1125.75,7,0,7.00
09/16/2005,03:42,1125.75,1126.00,1125.50,1125.75,223,16,239.00
09/16/2005,03:43,1126.00,1126.00,1125.75,1126.00,6,7,13.00
09/16/2005,03:44,1126.00,1126.00,1125.75,1126.00,10,63,73.00
09/16/2005,03:45,1125.75,1125.75,1125.50,1125.50,0,2,2.00
09/16/2005,03:46,1125.75,1125.75,1125.75,1125.75,6,0,6.00
09/16/2005,03:47,1125.75,1126.00,1125.75,1125.75,74,123,197.00
09/16/2005,03:49,1126.00,1126.00,1126.00,1126.00,5,0,5.00
09/16/2005,03:50,1126.00,1126.25,1126.00,1126.00,130,30,160.00
09/16/2005,03:51,1126.00,1126.25,1126.00,1126.25,7,24,31.00
09/16/2005,03:52,1126.25,1126.25,1126.25,1126.25,60,0,60.00
09/16/2005,03:53,1126.25,1126.25,1125.75,1125.75,1,168,169.00
09/16/2005,03:54,1126.00,1126.00,1126.00,1126.00,70,0,70.00
09/16/2005,03:55,1126.00,1126.25,1126.00,1126.00,25,45,70.00
09/16/2005,03:56,1126.00,1126.00,1126.00,1126.00,0,20,20.00
09/16/2005,03:57,1126.00,1126.00,1126.00,1126.00,0,12,12.00
09/16/2005,03:58,1126.00,1126.00,1126.00,1126.00,0,5,5.00
09/16/2005,03:59,1126.00,1126.00,1126.00,1126.00,0,5,5.00
09/16/2005,04:00,1125.75,1125.75,1125.75,1125.75,0,2,2.00
09/16/2005,04:01,1126.00,1126.25,1126.00,1126.25,106,0,106.00
09/16/2005,04:02,1126.25,1126.50,1126.25,1126.25,213,6,219.00
09/16/2005,04:03,1126.50,1126.50,1126.25,1126.50,145,8,153.00
09/16/2005,04:04,1126.50,1126.75,1126.50,1126.50,108,112,220.00
09/16/2005,04:05,1126.75,1126.75,1126.50,1126.50,6,60,66.00
09/16/2005,04:06,1126.50,1126.75,1126.50,1126.75,24,8,32.00
09/16/2005,04:07,1126.75,1126.75,1126.50,1126.50,4,13,17.00
09/16/2005,04:08,1126.75,1126.75,1126.50,1126.50,4,401,405.00
09/16/2005,04:09,1126.50,1126.75,1126.50,1126.50,5,40,45.00
09/16/2005,04:10,1126.50,1126.75,1126.50,1126.50,102,16,118.00
09/16/2005,04:11,1126.50,1126.75,1126.50,1126.50,4,2,6.00
09/16/2005,04:12,1126.50,1126.75,1126.25,1126.25,28,154,182.00
09/16/2005,04:13,1126.50,1126.75,1126.50,1126.50,14,67,81.00
09/16/2005,04:14,1126.50,1126.50,1126.50,1126.50,0,19,19.00
09/16/2005,04:15,1126.50,1127.00,1126.50,1126.75,303,251,554.00
09/16/2005,04:16,1127.00,1127.00,1126.75,1126.75,71,29,100.00
09/16/2005,04:17,1126.75,1126.75,1126.75,1126.75,0,81,81.00
09/16/2005,04:18,1126.75,1126.75,1126.25,1126.50,40,69,109.00
09/16/2005,04:19,1126.25,1126.25,1126.25,1126.25,0,1,1.00
09/16/2005,04:20,1126.50,1126.50,1126.50,1126.50,16,0,16.00
09/16/2005,04:21,1126.50,1126.75,1126.50,1126.75,127,0,127.00
09/16/2005,04:22,1126.75,1127.00,1126.50,1127.00,92,24,116.00
09/16/2005,04:23,1126.75,1127.00,1126.75,1127.00,49,123,172.00
09/16/2005,04:24,1127.00,1127.00,1126.75,1127.00,20,1,21.00
09/16/2005,04:25,1127.00,1127.25,1126.75,1127.00,193,15,208.00
09/16/2005,04:26,1127.25,1127.50,1127.25,1127.25,133,73,206.00
09/16/2005,04:27,1127.25,1127.25,1127.00,1127.25,25,4,29.00
09/16/2005,04:29,1127.25,1127.50,1127.25,1127.25,177,31,208.00
09/16/2005,04:30,1127.25,1127.25,1127.25,1127.25,0,55,55.00
09/16/2005,04:31,1127.25,1127.25,1127.25,1127.25,0,5,5.00
09/16/2005,04:32,1127.25,1127.50,1127.25,1127.25,1,85,86.00
09/16/2005,04:33,1127.25,1127.25,1127.25,1127.25,0,72,72.00
09/16/2005,04:34,1127.25,1127.75,1127.25,1127.75,154,1,155.00
09/16/2005,04:35,1127.75,1127.75,1127.50,1127.50,328,70,398.00
09/16/2005,04:36,1127.50,1127.50,1127.50,1127.50,0,124,124.00
09/16/2005,04:37,1127.50,1127.50,1127.25,1127.25,0,170,170.00
09/16/2005,04:38,1127.25,1127.25,1127.25,1127.25,0,1,1.00
09/16/2005,04:39,1127.25,1127.50,1127.25,1127.50,69,6,75.00
09/16/2005,04:40,1127.50,1127.50,1127.50,1127.50,62,0,62.00
09/16/2005,04:41,1127.75,1127.75,1127.50,1127.50,130,24,154.00
09/16/2005,04:42,1127.50,1127.50,1127.50,1127.50,0,71,71.00
09/16/2005,04:43,1127.50,1127.50,1127.50,1127.50,0,43,43.00
09/16/2005,04:44,1127.25,1127.25,1127.25,1127.25,0,25,25.00
09/16/2005,04:45,1127.25,1127.50,1127.25,1127.50,44,2,46.00
09/16/2005,04:46,1127.50,1127.50,1127.50,1127.50,81,0,81.00
09/16/2005,04:47,1127.50,1127.50,1127.50,1127.50,62,0,62.00
09/16/2005,04:48,1127.50,1127.50,1127.50,1127.50,68,0,68.00
09/16/2005,04:49,1127.50,1127.50,1127.50,1127.50,13,0,13.00
09/16/2005,04:50,1127.50,1127.50,1127.50,1127.50,17,0,17.00
09/16/2005,04:51,1127.50,1128.00,1127.50,1127.75,355,82,437.00
09/16/2005,04:52,1127.75,1128.00,1127.75,1127.75,110,10,120.00
09/16/2005,04:53,1127.75,1127.75,1127.25,1127.50,221,170,391.00
09/16/2005,04:54,1127.25,1127.50,1127.25,1127.25,26,72,98.00
09/16/2005,04:55,1127.50,1127.50,1127.50,1127.50,6,0,6.00
09/16/2005,04:56,1127.25,1127.25,1127.25,1127.25,0,26,26.00
09/16/2005,04:57,1127.25,1127.25,1127.25,1127.25,0,49,49.00
09/16/2005,04:58,1127.00,1127.25,1127.00,1127.25,8,2,10.00
09/16/2005,04:59,1127.00,1127.25,1127.00,1127.00,5,55,60.00
09/16/2005,05:00,1127.25,1127.25,1127.25,1127.25,50,0,50.00
09/16/2005,05:01,1127.00,1127.00,1127.00,1127.00,0,55,55.00
09/16/2005,05:02,1127.00,1127.00,1127.00,1127.00,0,54,54.00
09/16/2005,05:03,1127.25,1127.25,1126.75,1126.75,6,62,68.00
09/16/2005,05:04,1127.00,1127.00,1127.00,1127.00,12,0,12.00
09/16/2005,05:05,1127.00,1127.00,1126.75,1126.75,22,1,23.00
09/16/2005,05:06,1127.00,1127.25,1126.75,1127.00,44,5,49.00
09/16/2005,05:07,1127.00,1127.25,1127.00,1127.00,1,34,35.00
09/16/2005,05:08,1127.00,1127.00,1127.00,1127.00,0,5,5.00
09/16/2005,05:09,1127.00,1127.00,1126.75,1127.00,4,8,12.00
09/16/2005,05:10,1127.00,1127.25,1127.00,1127.25,12,0,12.00
09/16/2005,05:11,1127.25,1127.25,1127.00,1127.00,1,10,11.00
09/16/2005,05:12,1127.25,1127.25,1127.00,1127.00,1,3,4.00
09/16/2005,05:13,1127.00,1127.25,1127.00,1127.25,86,5,91.00
09/16/2005,05:14,1127.25,1127.25,1127.25,1127.25,30,0,30.00
09/16/2005,05:15,1127.00,1127.50,1127.00,1127.25,117,31,148.00
09/16/2005,05:16,1127.25,1127.50,1127.25,1127.25,1,106,107.00
09/16/2005,05:17,1127.00,1127.50,1127.00,1127.25,105,216,321.00
09/16/2005,05:18,1127.25,1127.50,1127.25,1127.50,1,70,71.00
09/16/2005,05:19,1127.25,1127.50,1127.25,1127.50,6,1,7.00
09/16/2005,05:20,1127.25,1127.25,1127.25,1127.25,0,4,4.00
09/16/2005,05:21,1127.25,1127.25,1127.25,1127.25,0,4,4.00
09/16/2005,05:22,1127.25,1127.25,1127.25,1127.25,0,1,1.00
09/16/2005,05:23,1127.50,1127.50,1127.50,1127.50,5,0,5.00
09/16/2005,05:24,1127.25,1127.25,1127.25,1127.25,0,1,1.00
09/16/2005,05:25,1127.25,1127.25,1127.25,1127.25,0,127,127.00
09/16/2005,05:26,1127.00,1127.50,1127.00,1127.50,28,5,33.00
09/16/2005,05:28,1127.25,1127.50,1127.25,1127.25,1,41,42.00
09/16/2005,05:29,1127.25,1127.50,1127.25,1127.25,6,36,42.00
09/16/2005,05:30,1127.25,1127.50,1127.00,1127.25,130,86,216.00
09/16/2005,05:31,1127.25,1127.50,1127.25,1127.25,3,27,30.00
09/16/2005,05:32,1127.50,1127.50,1127.50,1127.50,10,0,10.00
09/16/2005,05:33,1127.25,1127.25,1127.25,1127.25,0,5,5.00
09/16/2005,05:34,1127.25,1127.25,1127.25,1127.25,0,101,101.00
09/16/2005,05:36,1127.25,1127.50,1127.25,1127.50,1,4,5.00
09/16/2005,05:37,1127.25,1127.25,1127.00,1127.00,0,44,44.00
09/16/2005,05:38,1127.25,1127.50,1127.25,1127.50,61,0,61.00
09/16/2005,05:39,1127.25,1127.25,1127.25,1127.25,0,2,2.00
09/16/2005,05:40,1127.00,1127.25,1127.00,1127.25,66,169,235.00
09/16/2005,05:41,1127.25,1127.25,1127.25,1127.25,128,0,128.00
09/16/2005,05:42,1127.25,1127.25,1127.25,1127.25,20,0,20.00
09/16/2005,05:43,1127.50,1127.75,1127.50,1127.50,133,8,141.00
09/16/2005,05:44,1127.25,1127.50,1127.25,1127.50,5,16,21.00
09/16/2005,05:45,1127.25,1127.50,1127.25,1127.50,5,1,6.00
09/16/2005,05:46,1127.50,1127.75,1127.50,1127.75,263,71,334.00
09/16/2005,05:47,1127.50,1127.75,1127.50,1127.50,7,35,42.00
09/16/2005,05:49,1127.50,1127.50,1127.25,1127.50,6,2,8.00
09/16/2005,05:50,1127.25,1127.25,1127.25,1127.25,0,5,5.00
09/16/2005,05:51,1127.25,1127.50,1127.25,1127.50,7,9,16.00
09/16/2005,05:52,1127.50,1127.50,1127.25,1127.25,6,5,11.00
09/16/2005,05:53,1127.50,1127.75,1127.50,1127.75,28,0,28.00
09/16/2005,05:54,1127.50,1127.75,1127.50,1127.50,9,44,53.00
09/16/2005,05:55,1127.50,1127.50,1127.50,1127.50,0,132,132.00
09/16/2005,05:56,1127.50,1127.50,1127.50,1127.50,0,13,13.00
09/16/2005,05:57,1127.50,1127.50,1127.25,1127.50,11,6,17.00
09/16/2005,05:59,1127.50,1127.75,1127.50,1127.50,61,9,70.00
09/16/2005,06:00,1127.50,1127.50,1127.25,1127.50,1,3,4.00
09/16/2005,06:01,1127.25,1127.50,1127.25,1127.50,27,1,28.00
09/16/2005,06:02,1127.50,1127.75,1127.50,1127.75,11,0,11.00
09/16/2005,06:03,1127.75,1128.00,1127.75,1127.75,146,75,221.00
09/16/2005,06:04,1127.75,1128.00,1127.75,1127.75,1,78,79.00
09/16/2005,06:05,1127.50,1127.50,1127.50,1127.50,0,47,47.00
09/16/2005,06:06,1127.50,1127.75,1127.25,1127.50,25,22,47.00
09/16/2005,06:07,1127.50,1127.50,1127.50,1127.50,6,0,6.00
09/16/2005,06:08,1127.25,1127.25,1127.25,1127.25,0,2,2.00
09/16/2005,06:09,1127.50,1127.50,1127.25,1127.25,5,10,15.00
09/16/2005,06:10,1127.25,1127.25,1127.25,1127.25,0,20,20.00
09/16/2005,06:11,1127.25,1127.50,1127.25,1127.25,6,8,14.00
09/16/2005,06:12,1127.25,1127.25,1127.25,1127.25,0,155,155.00
09/16/2005,06:13,1127.25,1127.25,1127.25,1127.25,0,20,20.00
09/16/2005,06:14,1127.00,1127.25,1127.00,1127.25,2,2,4.00
09/16/2005,06:15,1127.25,1127.50,1127.25,1127.25,339,2,341.00
09/16/2005,06:16,1127.50,1127.50,1127.25,1127.25,6,3,9.00
09/16/2005,06:17,1127.50,1127.50,1127.50,1127.50,2,0,2.00
09/16/2005,06:18,1127.25,1127.50,1127.25,1127.25,6,118,124.00
09/16/2005,06:19,1127.25,1127.50,1127.25,1127.50,254,6,260.00
09/16/2005,06:20,1127.50,1127.50,1127.25,1127.50,12,3,15.00
09/16/2005,06:21,1127.50,1127.50,1127.50,1127.50,73,0,73.00
09/16/2005,06:22,1127.50,1127.50,1127.25,1127.25,13,3,16.00
09/16/2005,06:23,1127.25,1127.50,1127.25,1127.25,45,56,101.00
09/16/2005,06:24,1127.25,1127.75,1127.25,1127.75,206,2,208.00
09/16/2005,06:25,1127.50,1127.50,1127.50,1127.50,0,15,15.00
09/16/2005,06:26,1127.50,1128.00,1127.50,1127.75,204,93,297.00
09/16/2005,06:27,1127.75,1127.75,1127.75,1127.75,0,35,35.00
09/16/2005,06:28,1127.75,1127.75,1127.75,1127.75,0,108,108.00
09/16/2005,06:29,1127.50,1127.75,1127.50,1127.75,214,85,299.00
09/16/2005,06:30,1127.75,1127.75,1127.75,1127.75,68,0,68.00
09/16/2005,06:31,1127.75,1128.00,1127.75,1127.75,67,15,82.00
09/16/2005,06:32,1127.75,1128.00,1127.75,1128.00,1,84,85.00
09/16/2005,06:33,1128.00,1128.00,1127.75,1127.75,13,121,134.00
09/16/2005,06:34,1128.00,1128.50,1127.75,1128.25,593,47,640.00
09/16/2005,06:35,1128.25,1128.75,1128.25,1128.50,463,208,671.00
09/16/2005,06:36,1128.50,1128.75,1128.25,1128.50,67,126,193.00
09/16/2005,06:37,1128.50,1129.00,1128.25,1128.75,371,182,553.00
09/16/2005,06:38,1128.75,1129.00,1128.50,1128.75,234,154,388.00
09/16/2005,06:39,1128.75,1129.50,1128.75,1129.25,570,250,820.00
09/16/2005,06:40,1129.25,1129.25,1129.00,1129.25,28,87,115.00
09/16/2005,06:41,1129.25,1129.25,1129.00,1129.25,85,33,118.00
09/16/2005,06:42,1129.25,1129.25,1129.00,1129.00,26,260,286.00
09/16/2005,06:43,1129.00,1129.25,1129.00,1129.00,5,137,142.00
09/16/2005,06:44,1129.00,1129.00,1128.75,1128.75,0,76,76.00
09/16/2005,06:45,1128.75,1129.00,1128.75,1129.00,228,7,235.00
09/16/2005,06:46,1128.75,1129.00,1128.75,1129.00,258,3,261.00
09/16/2005,06:47,1129.00,1129.00,1128.75,1129.00,32,7,39.00
09/16/2005,06:48,1128.75,1129.00,1128.75,1129.00,5,8,13.00
09/16/2005,06:49,1129.00,1129.25,1128.75,1129.00,143,558,701.00
09/16/2005,06:50,1128.75,1129.00,1128.75,1129.00,207,5,212.00
09/16/2005,06:51,1129.00,1129.00,1129.00,1129.00,17,0,17.00
09/16/2005,06:52,1129.00,1129.00,1128.75,1129.00,63,2,65.00
09/16/2005,06:53,1128.75,1128.75,1128.50,1128.50,50,368,418.00
09/16/2005,06:54,1128.50,1128.75,1128.50,1128.75,263,2,265.00
09/16/2005,06:55,1128.75,1129.00,1128.75,1128.75,14,58,72.00
09/16/2005,06:56,1128.50,1128.75,1128.50,1128.50,5,5,10.00
09/16/2005,06:57,1128.50,1128.50,1128.50,1128.50,0,13,13.00
09/16/2005,06:58,1128.50,1128.50,1128.50,1128.50,0,1,1.00
09/16/2005,06:59,1128.50,1128.75,1128.25,1128.50,127,430,557.00
09/16/2005,07:00,1128.50,1128.50,1128.25,1128.25,35,23,58.00
09/16/2005,07:01,1128.50,1128.50,1128.25,1128.50,11,3,14.00
09/16/2005,07:02,1128.25,1128.25,1128.25,1128.25,0,121,121.00
09/16/2005,07:03,1128.25,1128.50,1128.25,1128.50,32,2,34.00
09/16/2005,07:04,1128.50,1128.50,1128.25,1128.25,8,34,42.00
09/16/2005,07:05,1128.25,1128.25,1128.25,1128.25,0,247,247.00
09/16/2005,07:06,1128.25,1128.25,1128.25,1128.25,0,54,54.00
09/16/2005,07:07,1128.25,1128.25,1128.00,1128.25,5,108,113.00
09/16/2005,07:08,1128.25,1128.25,1128.00,1128.00,36,150,186.00
09/16/2005,07:09,1128.25,1128.25,1128.25,1128.25,89,0,89.00
09/16/2005,07:10,1128.25,1128.50,1128.25,1128.50,299,252,551.00
09/16/2005,07:11,1128.25,1128.50,1128.25,1128.50,103,2,105.00
09/16/2005,07:12,1128.50,1128.50,1128.25,1128.50,11,51,62.00
09/16/2005,07:13,1128.50,1128.50,1128.50,1128.50,16,0,16.00
09/16/2005,07:14,1128.50,1128.50,1128.00,1128.00,2,260,262.00
09/16/2005,07:15,1128.00,1128.25,1128.00,1128.25,40,1,41.00
09/16/2005,07:16,1128.00,1128.25,1128.00,1128.25,60,57,117.00
09/16/2005,07:17,1128.00,1128.25,1128.00,1128.25,13,10,23.00
09/16/2005,07:18,1128.00,1128.25,1128.00,1128.00,5,8,13.00
09/16/2005,07:19,1128.25,1128.25,1128.00,1128.00,9,454,463.00
09/16/2005,07:20,1128.00,1128.25,1128.00,1128.25,1,2,3.00
09/16/2005,07:21,1128.00,1128.25,1128.00,1128.00,35,10,45.00
09/16/2005,07:22,1128.00,1128.25,1128.00,1128.00,25,46,71.00
09/16/2005,07:23,1128.00,1128.25,1128.00,1128.00,6,3,9.00
09/16/2005,07:24,1128.00,1128.25,1128.00,1128.00,200,37,237.00
09/16/2005,07:26,1128.00,1128.25,1128.00,1128.00,13,3,16.00
09/16/2005,07:27,1128.00,1128.25,1128.00,1128.00,1,27,28.00
09/16/2005,07:28,1128.00,1128.25,1128.00,1128.25,357,4,361.00
09/16/2005,07:29,1128.00,1128.25,1128.00,1128.25,43,1,44.00
09/16/2005,07:30,1128.25,1128.25,1128.00,1128.25,137,1,138.00
09/16/2005,07:31,1128.00,1128.00,1128.00,1128.00,0,19,19.00
09/16/2005,07:32,1128.25,1128.25,1128.00,1128.00,15,3,18.00
09/16/2005,07:33,1128.25,1128.25,1128.00,1128.25,25,57,82.00
09/16/2005,07:34,1128.00,1128.25,1127.75,1127.75,5,158,163.00
09/16/2005,07:35,1128.00,1128.00,1127.75,1128.00,262,61,323.00
09/16/2005,07:36,1128.00,1128.00,1127.75,1128.00,173,1,174.00
09/16/2005,07:37,1128.00,1128.00,1127.75,1128.00,8,51,59.00
09/16/2005,07:38,1128.00,1128.00,1127.25,1127.50,170,618,788.00
09/16/2005,07:39,1127.50,1127.75,1127.25,1127.50,85,9,94.00
09/16/2005,07:40,1127.75,1127.75,1127.50,1127.75,6,2,8.00
09/16/2005,07:41,1127.50,1127.75,1127.50,1127.50,15,13,28.00
09/16/2005,07:42,1127.50,1127.50,1127.25,1127.25,17,247,264.00
09/16/2005,07:43,1127.25,1127.75,1127.25,1127.75,150,10,160.00
09/16/2005,07:44,1127.50,1127.75,1127.50,1127.50,58,87,145.00
09/16/2005,07:45,1127.75,1127.75,1127.25,1127.50,42,118,160.00
09/16/2005,07:46,1127.50,1127.50,1127.25,1127.50,55,1,56.00
09/16/2005,07:47,1127.50,1127.50,1127.25,1127.25,7,8,15.00
09/16/2005,07:48,1127.25,1127.50,1127.00,1127.25,72,545,617.00
09/16/2005,07:49,1127.25,1127.25,1127.00,1127.00,35,33,68.00
09/16/2005,07:50,1127.00,1127.50,1127.00,1127.50,137,50,187.00
09/16/2005,07:51,1127.25,1127.75,1127.00,1127.75,446,107,553.00
09/16/2005,07:52,1127.50,1127.75,1127.25,1127.25,2,262,264.00
09/16/2005,07:53,1127.50,1127.75,1127.50,1127.50,284,2,286.00
09/16/2005,07:54,1127.50,1127.50,1127.25,1127.25,0,210,210.00
09/16/2005,07:55,1127.50,1127.50,1127.25,1127.25,209,150,359.00
09/16/2005,07:56,1127.25,1127.50,1127.25,1127.50,5,50,55.00
09/16/2005,07:57,1127.50,1128.00,1127.50,1128.00,622,34,656.00
09/16/2005,07:58,1128.00,1128.00,1127.75,1128.00,111,301,412.00
09/16/2005,07:59,1127.75,1128.00,1127.75,1128.00,253,2,255.00
09/16/2005,08:00,1128.00,1128.00,1127.75,1127.75,202,202,404.00
09/16/2005,08:01,1128.00,1128.25,1128.00,1128.25,258,26,284.00
09/16/2005,08:02,1128.25,1128.75,1128.25,1128.50,906,9,915.00
09/16/2005,08:03,1128.75,1128.75,1128.50,1128.50,189,430,619.00
09/16/2005,08:04,1128.50,1128.50,1128.50,1128.50,0,309,309.00
09/16/2005,08:05,1128.50,1128.75,1128.50,1128.50,11,72,83.00
09/16/2005,08:06,1128.50,1128.75,1128.50,1128.75,448,4,452.00
09/16/2005,08:07,1128.75,1129.00,1128.75,1128.75,282,112,394.00
09/16/2005,08:08,1128.75,1129.00,1128.50,1129.00,289,90,379.00
09/16/2005,08:09,1129.00,1129.00,1128.50,1128.50,204,355,559.00
09/16/2005,08:10,1128.75,1128.75,1128.50,1128.50,5,10,15.00
09/16/2005,08:11,1128.75,1129.00,1128.50,1128.75,437,53,490.00
09/16/2005,08:12,1128.75,1128.75,1128.75,1128.75,0,59,59.00
09/16/2005,08:13,1128.75,1128.75,1128.50,1128.75,175,7,182.00
09/16/2005,08:14,1128.75,1129.00,1128.50,1128.75,234,694,928.00
09/16/2005,08:15,1129.00,1129.00,1128.75,1128.75,2,259,261.00
09/16/2005,08:16,1128.75,1128.75,1128.50,1128.75,22,107,129.00
09/16/2005,08:17,1128.75,1129.00,1128.75,1129.00,48,52,100.00
09/16/2005,08:18,1128.75,1129.00,1128.75,1129.00,8,86,94.00
09/16/2005,08:19,1129.00,1129.25,1128.75,1129.00,513,12,525.00
09/16/2005,08:20,1129.25,1129.25,1129.00,1129.25,473,12,485.00
09/16/2005,08:21,1129.00,1129.50,1129.00,1129.25,358,32,390.00
09/16/2005,08:22,1129.50,1129.50,1129.25,1129.50,147,34,181.00
09/16/2005,08:23,1129.50,1129.75,1129.00,1129.00,985,1173,2158.00
09/16/2005,08:24,1129.25,1129.50,1128.75,1128.75,315,392,707.00
09/16/2005,08:25,1129.00,1129.00,1128.75,1129.00,18,18,36.00
09/16/2005,08:26,1129.00,1129.25,1128.75,1129.00,802,128,930.00
09/16/2005,08:27,1129.00,1129.75,1128.75,1129.50,1422,269,1691.00
09/16/2005,08:28,1129.50,1130.25,1129.50,1129.50,1513,1313,2826.00
09/16/2005,08:29,1129.50,1129.75,1129.00,1129.25,1012,1968,2980.00
09/16/2005,08:30,1129.25,1129.75,1129.25,1129.25,1205,998,2203.00
09/16/2005,08:31,1129.50,1130.00,1129.25,1129.25,3299,4653,7952.00
09/16/2005,08:32,1129.50,1129.50,1128.75,1128.75,1953,2693,4646.00
09/16/2005,08:33,1129.00,1129.25,1128.25,1128.50,3312,4604,7916.00
09/16/2005,08:34,1128.50,1129.50,1128.25,1129.00,4000,1639,5639.00
09/16/2005,08:35,1129.25,1129.25,1129.00,1129.25,745,2509,3254.00
09/16/2005,08:36,1129.00,1129.50,1129.00,1129.25,2123,515,2638.00
09/16/2005,08:37,1129.25,1129.75,1129.25,1129.50,1636,2409,4045.00
09/16/2005,08:38,1129.50,1130.00,1129.25,1129.25,2193,669,2862.00
09/16/2005,08:39,1129.25,1129.50,1128.75,1128.75,740,2710,3450.00
09/16/2005,08:40,1128.75,1129.00,1128.50,1128.50,709,2528,3237.00
09/16/2005,08:41,1128.50,1128.75,1128.25,1128.25,1035,2030,3065.00
09/16/2005,08:42,1128.25,1128.50,1128.00,1128.25,3572,2457,6029.00
09/16/2005,08:43,1128.25,1128.25,1127.75,1128.00,1174,1835,3009.00
09/16/2005,08:44,1128.25,1128.50,1128.00,1128.25,647,1588,2235.00
09/16/2005,08:45,1128.00,1128.25,1127.75,1128.00,1625,1498,3123.00
09/16/2005,08:46,1128.25,1128.50,1128.00,1128.00,277,1329,1606.00
09/16/2005,08:47,1128.00,1128.25,1127.25,1127.75,7603,6731,14334.00
09/16/2005,08:48,1128.00,1128.50,1127.50,1127.75,3207,3663,6870.00
09/16/2005,08:49,1128.00,1128.25,1127.50,1127.50,1403,1777,3180.00
09/16/2005,08:50,1127.50,1127.75,1127.50,1127.50,542,1099,1641.00
09/16/2005,08:51,1127.50,1128.25,1127.25,1128.25,1154,1460,2614.00
09/16/2005,08:52,1128.25,1128.50,1127.50,1127.50,1606,3305,4911.00
09/16/2005,08:53,1127.50,1128.00,1127.25,1127.50,1400,2405,3805.00
09/16/2005,08:54,1127.50,1127.50,1126.25,1126.75,1836,6467,8303.00
09/16/2005,08:55,1126.75,1127.00,1126.00,1127.00,3221,2947,6168.00
09/16/2005,08:56,1127.00,1127.50,1126.75,1127.00,1568,1430,2998.00
09/16/2005,08:57,1127.00,1127.50,1126.75,1127.50,632,1297,1929.00
09/16/2005,08:58,1127.25,1128.25,1127.00,1128.00,2794,1170,3964.00
09/16/2005,08:59,1128.00,1128.25,1127.50,1127.50,193,1634,1827.00
09/16/2005,09:00,1127.75,1127.75,1127.25,1127.75,158,1169,1327.00
09/16/2005,09:01,1127.75,1128.25,1127.50,1127.75,1568,608,2176.00
09/16/2005,09:02,1127.75,1128.00,1127.00,1127.25,425,2778,3203.00
09/16/2005,09:03,1127.25,1127.50,1127.00,1127.25,1034,155,1189.00
09/16/2005,09:04,1127.25,1127.75,1127.25,1127.75,1944,1413,3357.00
09/16/2005,09:05,1127.75,1127.75,1127.50,1127.75,323,780,1103.00
09/16/2005,09:06,1127.50,1127.75,1127.25,1127.50,917,1915,2832.00
09/16/2005,09:07,1127.50,1128.25,1127.50,1128.00,1364,323,1687.00
09/16/2005,09:08,1128.00,1130.00,1128.00,1129.50,7398,3077,10475.00
09/16/2005,09:09,1129.50,1130.00,1129.25,1129.25,2967,2927,5894.00
09/16/2005,09:10,1129.25,1129.75,1129.25,1129.25,3389,1063,4452.00
09/16/2005,09:11,1129.50,1130.00,1129.00,1129.75,3025,1760,4785.00
09/16/2005,09:12,1129.75,1130.25,1129.50,1130.00,2666,1358,4024.00
09/16/2005,09:13,1130.00,1130.25,1129.75,1130.00,705,1531,2236.00
09/16/2005,09:14,1130.00,1130.50,1130.00,1130.25,4107,1156,5263.00
09/16/2005,09:15,1130.25,1130.50,1130.00,1130.00,1054,4311,5365.00
09/16/2005,09:16,1130.25,1130.25,1129.50,1129.75,949,2214,3163.00
09/16/2005,09:17,1129.50,1130.00,1129.50,1129.75,555,737,1292.00
09/16/2005,09:18,1129.75,1130.00,1129.50,1130.00,507,164,671.00
09/16/2005,09:19,1129.75,1130.00,1129.50,1129.50,779,1785,2564.00
09/16/2005,09:20,1129.50,1129.50,1129.25,1129.50,104,1938,2042.00
09/16/2005,09:21,1129.25,1129.50,1129.00,1129.50,1109,1305,2414.00
09/16/2005,09:22,1129.25,1129.50,1129.00,1129.00,470,1292,1762.00
09/16/2005,09:23,1129.25,1129.50,1129.00,1129.00,688,241,929.00
09/16/2005,09:24,1129.25,1129.75,1129.00,1129.00,1098,1599,2697.00
09/16/2005,09:25,1129.00,1129.25,1128.25,1128.25,956,4248,5204.00
09/16/2005,09:26,1128.25,1128.50,1127.75,1128.50,1009,2297,3306.00
09/16/2005,09:27,1128.25,1128.50,1128.25,1128.50,76,100,176.00
09/16/2005,09:28,1128.50,1129.00,1128.50,1128.75,1074,239,1313.00
09/16/2005,09:29,1129.00,1129.25,1128.50,1129.00,1181,2059,3240.00
09/16/2005,09:30,1129.00,1129.00,1128.50,1128.50,403,1284,1687.00
09/16/2005,09:31,1128.75,1129.00,1128.50,1128.75,859,298,1157.00
09/16/2005,09:32,1128.75,1128.75,1128.50,1128.75,900,541,1441.00
09/16/2005,09:33,1128.75,1128.75,1128.25,1128.50,281,1207,1488.00
09/16/2005,09:34,1128.25,1128.75,1128.25,1128.25,676,2273,2949.00
09/16/2005,09:35,1128.00,1128.50,1127.75,1128.00,1347,1820,3167.00
09/16/2005,09:36,1128.00,1128.00,1127.50,1127.75,1289,1342,2631.00
09/16/2005,09:37,1128.00,1128.50,1127.75,1128.25,1854,350,2204.00
09/16/2005,09:38,1128.25,1128.75,1128.25,1128.50,670,614,1284.00
09/16/2005,09:39,1128.50,1129.25,1128.50,1129.25,2378,1600,3978.00
09/16/2005,09:40,1129.00,1129.25,1128.75,1129.00,689,201,890.00
09/16/2005,09:41,1129.25,1129.25,1128.75,1129.00,1066,574,1640.00
09/16/2005,09:42,1129.00,1129.00,1128.50,1128.75,85,939,1024.00
09/16/2005,09:43,1128.50,1128.75,1128.25,1128.50,71,1256,1327.00
09/16/2005,09:44,1128.50,1129.25,1128.50,1129.25,1913,1117,3030.00
09/16/2005,09:45,1129.00,1129.50,1129.00,1129.00,1447,936,2383.00
09/16/2005,09:46,1129.00,1129.25,1128.75,1129.00,411,586,997.00
09/16/2005,09:47,1129.25,1129.25,1129.00,1129.25,1123,91,1214.00
09/16/2005,09:48,1129.00,1129.25,1128.75,1129.00,545,928,1473.00
09/16/2005,09:49,1129.00,1129.25,1128.75,1128.75,766,275,1041.00
09/16/2005,09:50,1128.75,1129.25,1128.75,1128.75,163,288,451.00
09/16/2005,09:51,1128.75,1129.50,1128.75,1129.00,1172,855,2027.00
09/16/2005,09:52,1129.00,1129.25,1128.75,1128.75,7,868,875.00
09/16/2005,09:53,1128.75,1129.50,1128.50,1129.25,1119,353,1472.00
09/16/2005,09:54,1129.25,1129.50,1129.00,1129.25,316,1167,1483.00
09/16/2005,09:55,1129.25,1129.50,1129.25,1129.25,12,146,158.00
09/16/2005,09:56,1129.25,1129.25,1129.00,1129.00,381,610,991.00
09/16/2005,09:57,1129.00,1129.50,1129.00,1129.25,942,574,1516.00
09/16/2005,09:58,1129.25,1129.25,1129.00,1129.00,18,302,320.00
09/16/2005,09:59,1129.00,1129.25,1128.50,1128.50,233,2040,2273.00
09/16/2005,10:00,1128.50,1128.75,1128.00,1128.25,772,3083,3855.00
09/16/2005,10:01,1128.25,1128.75,1127.75,1127.75,411,1563,1974.00
09/16/2005,10:02,1128.00,1128.25,1127.75,1128.00,702,533,1235.00
09/16/2005,10:03,1128.00,1128.00,1127.00,1127.50,861,4075,4936.00
09/16/2005,10:04,1127.50,1127.50,1127.00,1127.25,804,1121,1925.00
09/16/2005,10:05,1127.00,1127.50,1126.75,1127.00,1182,2938,4120.00
09/16/2005,10:06,1126.75,1127.50,1126.75,1127.50,1593,499,2092.00
09/16/2005,10:07,1127.25,1127.75,1127.00,1127.75,1404,926,2330.00
09/16/2005,10:08,1127.75,1127.75,1127.25,1127.50,400,850,1250.00
09/16/2005,10:09,1127.50,1128.00,1127.25,1127.25,449,769,1218.00
09/16/2005,10:10,1127.50,1127.75,1127.25,1127.50,195,91,286.00
09/16/2005,10:11,1127.75,1128.00,1127.50,1127.75,371,272,643.00
09/16/2005,10:12,1127.75,1127.75,1127.00,1127.25,441,1010,1451.00
09/16/2005,10:13,1127.25,1127.50,1127.25,1127.25,28,85,113.00
09/16/2005,10:14,1127.50,1128.00,1127.50,1127.75,1011,20,1031.00
09/16/2005,10:15,1127.75,1128.00,1127.75,1127.75,150,79,229.00
09/16/2005,10:16,1127.75,1128.25,1127.50,1128.25,579,152,731.00
09/16/2005,10:17,1128.25,1128.75,1127.75,1128.50,1370,949,2319.00
09/16/2005,10:18,1128.50,1128.75,1128.25,1128.25,1302,1702,3004.00
09/16/2005,10:19,1128.50,1128.75,1128.00,1128.25,735,778,1513.00
09/16/2005,10:20,1128.25,1128.50,1128.00,1128.50,506,332,838.00
09/16/2005,10:21,1128.25,1128.50,1127.75,1128.00,517,1176,1693.00
09/16/2005,10:22,1128.00,1128.25,1128.00,1128.00,37,345,382.00
09/16/2005,10:23,1128.25,1128.25,1128.00,1128.00,72,594,666.00
09/16/2005,10:24,1128.00,1128.25,1127.75,1128.00,433,37,470.00
09/16/2005,10:25,1128.25,1128.25,1128.00,1128.25,56,314,370.00
09/16/2005,10:26,1128.00,1128.75,1128.00,1128.75,1924,25,1949.00
09/16/2005,10:27,1128.75,1128.75,1128.25,1128.25,152,386,538.00
09/16/2005,10:28,1128.50,1129.00,1128.25,1128.75,851,617,1468.00
09/16/2005,10:29,1128.50,1128.75,1128.25,1128.50,149,172,321.00
09/16/2005,10:30,1128.75,1128.75,1128.25,1128.50,176,357,533.00
09/16/2005,10:31,1128.50,1128.50,1128.00,1128.25,451,963,1414.00
09/16/2005,10:32,1128.25,1128.50,1128.00,1128.00,499,311,810.00
09/16/2005,10:33,1128.25,1128.25,1128.00,1128.25,12,15,27.00
09/16/2005,10:34,1128.00,1128.50,1128.00,1128.25,341,165,506.00
09/16/2005,10:35,1128.25,1128.25,1127.50,1127.75,812,2508,3320.00
09/16/2005,10:36,1127.50,1128.00,1127.50,1127.75,493,103,596.00
09/16/2005,10:37,1127.75,1128.00,1127.50,1128.00,269,491,760.00
09/16/2005,10:38,1128.00,1128.00,1127.25,1127.50,237,563,800.00
09/16/2005,10:39,1127.50,1127.75,1127.50,1127.50,22,408,430.00
09/16/2005,10:40,1127.75,1128.25,1127.50,1128.00,1116,107,1223.00
09/16/2005,10:41,1128.00,1128.75,1127.75,1128.50,1808,397,2205.00
09/16/2005,10:42,1128.75,1129.00,1128.50,1128.75,1248,562,1810.00
09/16/2005,10:43,1128.50,1129.00,1128.50,1128.50,1437,467,1904.00
09/16/2005,10:44,1128.50,1129.00,1128.50,1128.50,378,657,1035.00
09/16/2005,10:45,1128.50,1128.75,1128.50,1128.50,3,283,286.00
09/16/2005,10:46,1128.50,1129.00,1128.25,1128.75,929,410,1339.00
09/16/2005,10:47,1128.75,1129.00,1128.50,1128.50,326,767,1093.00
09/16/2005,10:48,1128.50,1128.75,1128.00,1128.25,126,443,569.00
09/16/2005,10:49,1128.25,1128.75,1128.00,1128.00,818,412,1230.00
09/16/2005,10:50,1128.00,1128.50,1128.00,1128.50,917,60,977.00
09/16/2005,10:51,1128.50,1128.50,1128.00,1128.00,110,469,579.00
09/16/2005,10:52,1128.00,1128.50,1128.00,1128.25,426,209,635.00
09/16/2005,10:53,1128.50,1128.50,1128.00,1128.00,290,488,778.00
09/16/2005,10:54,1128.25,1128.25,1128.00,1128.25,158,55,213.00
09/16/2005,10:55,1128.25,1128.50,1128.00,1128.25,1832,1287,3119.00
09/16/2005,10:56,1128.00,1128.25,1127.75,1128.00,184,269,453.00
09/16/2005,10:57,1128.00,1128.25,1127.75,1128.00,365,509,874.00
09/16/2005,10:58,1128.00,1128.50,1127.75,1128.00,1518,391,1909.00
09/16/2005,10:59,1128.00,1128.25,1127.75,1128.00,204,29,233.00
09/16/2005,11:00,1128.25,1128.25,1127.25,1127.50,324,1545,1869.00
09/16/2005,11:01,1127.50,1127.75,1127.50,1127.75,451,90,541.00
09/16/2005,11:02,1127.75,1128.00,1127.50,1128.00,994,230,1224.00
09/16/2005,11:03,1128.00,1128.00,1127.75,1127.75,173,11,184.00
09/16/2005,11:04,1127.75,1128.00,1127.50,1127.75,320,198,518.00
09/16/2005,11:05,1127.75,1128.00,1127.75,1127.75,100,137,237.00
09/16/2005,11:06,1127.75,1128.00,1127.25,1127.50,268,797,1065.00
09/16/2005,11:07,1127.50,1127.50,1126.00,1126.25,1465,5225,6690.00
09/16/2005,11:08,1126.25,1126.75,1126.00,1126.50,1182,731,1913.00
09/16/2005,11:09,1126.50,1126.75,1126.25,1126.50,747,819,1566.00
09/16/2005,11:10,1126.50,1126.75,1126.50,1126.75,440,244,684.00
09/16/2005,11:11,1126.50,1126.75,1126.25,1126.25,454,1507,1961.00
09/16/2005,11:12,1126.00,1126.50,1125.50,1125.75,1448,3028,4476.00
09/16/2005,11:13,1125.75,1126.00,1125.75,1126.00,125,1164,1289.00
09/16/2005,11:14,1126.00,1126.00,1125.50,1125.75,706,683,1389.00
09/16/2005,11:15,1125.75,1126.25,1125.75,1126.25,624,377,1001.00
09/16/2005,11:16,1126.25,1126.50,1125.75,1126.50,1389,1550,2939.00
09/16/2005,11:17,1126.25,1126.75,1126.25,1126.25,612,479,1091.00
09/16/2005,11:18,1126.50,1126.50,1125.75,1126.00,172,580,752.00
09/16/2005,11:19,1126.00,1126.25,1126.00,1126.25,68,13,81.00
09/16/2005,11:20,1126.00,1126.25,1125.75,1126.00,385,511,896.00
09/16/2005,11:21,1126.25,1126.25,1126.00,1126.25,250,12,262.00
09/16/2005,11:22,1126.25,1126.50,1126.00,1126.50,236,470,706.00
09/16/2005,11:23,1126.25,1126.75,1126.25,1126.75,335,36,371.00
09/16/2005,11:24,1126.50,1126.75,1126.25,1126.50,139,170,309.00
09/16/2005,11:25,1126.25,1126.75,1126.25,1126.50,154,153,307.00
09/16/2005,11:26,1126.75,1127.00,1126.50,1126.75,729,103,832.00
09/16/2005,11:27,1126.75,1127.00,1126.50,1126.50,305,426,731.00
09/16/2005,11:28,1126.50,1127.00,1126.50,1126.75,460,144,604.00
09/16/2005,11:29,1126.75,1127.00,1126.75,1126.75,11,472,483.00
09/16/2005,11:30,1127.00,1127.00,1126.50,1126.75,90,354,444.00
09/16/2005,11:31,1126.50,1127.00,1126.50,1126.50,645,159,804.00
09/16/2005,11:32,1126.50,1127.00,1126.50,1126.75,403,277,680.00
09/16/2005,11:33,1127.00,1127.25,1126.75,1126.75,594,451,1045.00
09/16/2005,11:34,1126.75,1127.00,1126.75,1127.00,10,33,43.00
09/16/2005,11:35,1126.75,1126.75,1126.50,1126.75,21,305,326.00
09/16/2005,11:36,1126.50,1126.75,1126.50,1126.75,80,35,115.00
09/16/2005,11:37,1126.50,1126.75,1126.50,1126.75,250,63,313.00
09/16/2005,11:38,1126.50,1126.75,1126.25,1126.25,303,1031,1334.00
09/16/2005,11:39,1126.50,1126.75,1126.25,1126.50,367,239,606.00
09/16/2005,11:40,1126.50,1127.00,1126.50,1126.75,493,57,550.00
09/16/2005,11:41,1126.75,1127.50,1126.75,1127.50,2081,159,2240.00
09/16/2005,11:42,1127.50,1128.25,1127.25,1128.25,3577,302,3879.00
09/16/2005,11:43,1128.25,1128.50,1128.00,1128.25,1514,1030,2544.00
09/16/2005,11:44,1128.00,1128.25,1128.00,1128.25,363,100,463.00
09/16/2005,11:45,1128.00,1128.25,1127.75,1128.00,108,478,586.00
09/16/2005,11:46,1128.00,1128.25,1128.00,1128.00,25,151,176.00
09/16/2005,11:47,1128.00,1128.75,1127.75,1128.25,2496,1234,3730.00
09/16/2005,11:48,1128.25,1128.75,1128.00,1128.50,896,325,1221.00
09/16/2005,11:49,1128.50,1129.00,1128.50,1128.75,1812,1323,3135.00
09/16/2005,11:50,1128.75,1129.00,1128.50,1128.75,580,540,1120.00
09/16/2005,11:51,1128.75,1129.00,1128.25,1128.25,34,2600,2634.00
09/16/2005,11:52,1128.00,1128.25,1128.00,1128.25,1204,255,1459.00
09/16/2005,11:53,1128.25,1128.25,1128.00,1128.00,84,35,119.00
09/16/2005,11:54,1128.25,1128.25,1127.75,1128.00,273,660,933.00
09/16/2005,11:55,1128.00,1128.25,1128.00,1128.00,3,79,82.00
09/16/2005,11:56,1128.00,1128.25,1128.00,1128.00,15,132,147.00
09/16/2005,11:57,1128.00,1128.50,1128.00,1128.25,486,51,537.00
09/16/2005,11:58,1128.25,1128.50,1128.00,1128.25,202,244,446.00
09/16/2005,11:59,1128.25,1128.50,1128.00,1128.25,191,76,267.00
09/16/2005,12:00,1128.25,1128.50,1128.00,1128.25,247,35,282.00
09/16/2005,12:01,1128.25,1128.25,1128.00,1128.25,660,182,842.00
09/16/2005,12:02,1128.00,1128.25,1128.00,1128.00,11,50,61.00
09/16/2005,12:03,1128.00,1128.50,1128.00,1128.50,696,119,815.00
09/16/2005,12:04,1128.50,1128.50,1128.00,1128.25,82,78,160.00
09/16/2005,12:05,1128.25,1128.25,1128.00,1128.00,9,19,28.00
09/16/2005,12:06,1128.00,1128.00,1127.75,1127.75,95,512,607.00
09/16/2005,12:07,1128.00,1128.00,1127.75,1127.75,5,10,15.00
09/16/2005,12:08,1127.75,1128.00,1127.75,1128.00,376,7,383.00
09/16/2005,12:09,1128.00,1128.25,1127.75,1128.00,148,197,345.00
09/16/2005,12:10,1128.00,1128.25,1127.75,1128.00,61,119,180.00
09/16/2005,12:11,1127.75,1128.00,1127.75,1128.00,251,29,280.00
09/16/2005,12:12,1128.00,1128.50,1128.00,1128.25,500,328,828.00
09/16/2005,12:13,1128.25,1128.50,1128.00,1128.25,35,91,126.00
09/16/2005,12:14,1128.00,1128.50,1128.00,1128.25,200,107,307.00
09/16/2005,12:15,1128.25,1128.50,1128.00,1128.25,252,39,291.00
09/16/2005,12:16,1128.50,1128.75,1128.25,1128.50,256,127,383.00
09/16/2005,12:17,1128.50,1128.75,1128.25,1128.50,498,187,685.00
09/16/2005,12:18,1128.75,1129.00,1128.50,1128.75,1695,318,2013.00
09/16/2005,12:19,1128.75,1128.75,1128.50,1128.50,89,13,102.00
09/16/2005,12:20,1128.75,1129.00,1128.50,1128.75,664,99,763.00
09/16/2005,12:21,1128.75,1128.75,1128.25,1128.50,71,296,367.00
09/16/2005,12:22,1128.50,1128.75,1128.50,1128.50,196,158,354.00
09/16/2005,12:23,1128.75,1128.75,1128.50,1128.50,2,16,18.00
09/16/2005,12:24,1128.50,1128.75,1128.50,1128.75,3,114,117.00
09/16/2005,12:25,1128.50,1129.00,1128.50,1128.50,1257,287,1544.00
09/16/2005,12:26,1128.75,1128.75,1128.50,1128.50,29,136,165.00
09/16/2005,12:27,1128.50,1128.75,1128.25,1128.50,120,381,501.00
09/16/2005,12:28,1128.25,1128.50,1128.00,1128.25,40,432,472.00
09/16/2005,12:29,1128.25,1128.50,1128.25,1128.25,314,84,398.00
09/16/2005,12:30,1128.25,1128.50,1128.25,1128.25,9,91,100.00
09/16/2005,12:31,1128.50,1128.50,1128.25,1128.25,59,30,89.00
09/16/2005,12:32,1128.25,1128.75,1128.25,1128.50,266,187,453.00
09/16/2005,12:33,1128.50,1128.50,1128.25,1128.25,0,299,299.00
09/16/2005,12:34,1128.50,1128.50,1128.25,1128.50,199,108,307.00
09/16/2005,12:35,1128.50,1128.75,1128.25,1128.50,116,127,243.00
09/16/2005,12:36,1128.50,1128.75,1128.50,1128.50,223,309,532.00
09/16/2005,12:37,1128.50,1128.75,1128.25,1128.25,38,104,142.00
09/16/2005,12:38,1128.25,1128.50,1128.25,1128.25,14,155,169.00
09/16/2005,12:39,1128.25,1128.50,1128.00,1128.00,127,806,933.00
09/16/2005,12:40,1128.25,1128.25,1128.00,1128.00,280,286,566.00
09/16/2005,12:41,1128.00,1128.50,1128.00,1128.25,459,51,510.00
09/16/2005,12:42,1128.25,1128.50,1128.25,1128.25,23,150,173.00
09/16/2005,12:43,1128.25,1128.75,1128.25,1128.50,728,120,848.00
09/16/2005,12:44,1128.75,1129.25,1128.50,1129.25,2721,67,2788.00
09/16/2005,12:45,1129.25,1129.25,1128.75,1129.00,720,833,1553.00
09/16/2005,12:46,1129.00,1129.25,1128.75,1128.75,103,296,399.00
09/16/2005,12:47,1129.00,1129.25,1128.75,1129.00,490,409,899.00
09/16/2005,12:48,1129.25,1129.25,1129.00,1129.25,438,22,460.00
09/16/2005,12:49,1129.00,1129.25,1129.00,1129.00,29,49,78.00
09/16/2005,12:50,1129.25,1129.75,1129.25,1129.75,4893,2019,6912.00
09/16/2005,12:51,1129.75,1129.75,1128.75,1128.75,2357,2705,5062.00
09/16/2005,12:52,1128.75,1129.00,1128.25,1128.50,721,2686,3407.00
09/16/2005,12:53,1128.50,1128.75,1128.50,1128.50,303,79,382.00
09/16/2005,12:54,1128.75,1128.75,1128.50,1128.75,37,12,49.00
09/16/2005,12:55,1128.75,1129.25,1128.50,1129.25,2449,900,3349.00
09/16/2005,12:56,1129.00,1129.25,1128.75,1128.75,130,618,748.00
09/16/2005,12:57,1128.75,1129.25,1128.75,1129.00,675,932,1607.00
09/16/2005,12:58,1129.25,1129.50,1128.75,1129.50,2051,336,2387.00
09/16/2005,12:59,1129.25,1129.50,1129.00,1129.25,406,209,615.00
09/16/2005,13:00,1129.25,1129.50,1129.25,1129.25,47,493,540.00
09/16/2005,13:01,1129.50,1131.00,1129.25,1131.00,10352,2069,12421.00
09/16/2005,13:02,1130.75,1131.25,1130.25,1130.50,3118,3909,7027.00
09/16/2005,13:03,1130.50,1130.50,1129.75,1130.00,949,1809,2758.00
09/16/2005,13:04,1130.00,1130.00,1129.75,1130.00,1627,130,1757.00
09/16/2005,13:05,1129.75,1130.25,1129.75,1129.75,671,572,1243.00
09/16/2005,13:06,1130.00,1130.00,1129.25,1130.00,1123,2609,3732.00
09/16/2005,13:07,1130.00,1130.00,1129.50,1130.00,1576,282,1858.00
09/16/2005,13:08,1129.75,1130.50,1129.75,1130.00,894,784,1678.00
09/16/2005,13:09,1130.00,1130.25,1129.75,1129.75,74,830,904.00
09/16/2005,13:10,1130.00,1130.00,1129.50,1129.75,28,302,330.00
09/16/2005,13:11,1129.75,1129.75,1129.50,1129.75,402,152,554.00
09/16/2005,13:12,1129.50,1130.00,1129.50,1129.75,403,181,584.00
09/16/2005,13:13,1130.00,1130.00,1129.50,1129.75,11,236,247.00
09/16/2005,13:14,1129.75,1130.00,1129.50,1129.75,649,173,822.00
09/16/2005,13:15,1129.75,1129.75,1129.25,1129.75,317,701,1018.00
09/16/2005,13:16,1129.50,1129.75,1129.25,1129.50,84,242,326.00
09/16/2005,13:17,1129.25,1129.50,1129.00,1129.25,276,1006,1282.00
09/16/2005,13:18,1129.50,1129.75,1129.25,1129.50,370,366,736.00
09/16/2005,13:19,1129.50,1129.75,1129.50,1129.75,15,42,57.00
09/16/2005,13:20,1129.75,1129.75,1129.25,1129.25,13,391,404.00
09/16/2005,13:21,1129.50,1130.00,1129.25,1130.00,489,201,690.00
09/16/2005,13:22,1129.75,1130.00,1129.50,1129.75,215,276,491.00
09/16/2005,13:23,1129.75,1130.25,1129.50,1130.00,808,1024,1832.00
09/16/2005,13:24,1130.00,1130.00,1129.75,1129.75,67,48,115.00
09/16/2005,13:25,1130.00,1130.00,1129.50,1129.75,611,188,799.00
09/16/2005,13:26,1129.75,1130.00,1129.50,1130.00,536,169,705.00
09/16/2005,13:27,1130.00,1130.00,1129.50,1129.75,376,456,832.00
09/16/2005,13:28,1130.00,1130.00,1129.50,1129.75,565,494,1059.00
09/16/2005,13:29,1129.75,1130.00,1129.50,1129.75,150,78,228.00
09/16/2005,13:30,1129.50,1129.75,1129.25,1129.50,176,926,1102.00
09/16/2005,13:31,1129.50,1129.75,1129.25,1129.75,462,208,670.00
09/16/2005,13:32,1129.75,1129.75,1129.25,1129.50,40,355,395.00
09/16/2005,13:33,1129.50,1129.50,1129.25,1129.50,179,648,827.00
09/16/2005,13:34,1129.25,1129.50,1129.25,1129.25,41,39,80.00
09/16/2005,13:35,1129.50,1129.75,1129.25,1129.50,144,19,163.00
09/16/2005,13:36,1129.75,1129.75,1129.25,1129.50,186,149,335.00
09/16/2005,13:37,1129.50,1129.75,1129.25,1129.75,743,2,745.00
09/16/2005,13:38,1129.50,1130.25,1129.50,1130.00,1153,289,1442.00
09/16/2005,13:39,1130.00,1130.00,1129.75,1130.00,160,69,229.00
09/16/2005,13:40,1130.00,1130.25,1129.75,1129.75,161,238,399.00
09/16/2005,13:41,1129.75,1130.25,1129.75,1130.00,508,40,548.00
09/16/2005,13:42,1130.00,1130.25,1129.50,1129.75,256,863,1119.00
09/16/2005,13:43,1129.75,1130.00,1129.25,1129.25,371,1098,1469.00
09/16/2005,13:44,1129.50,1129.75,1129.00,1129.25,386,601,987.00
09/16/2005,13:45,1129.25,1129.75,1129.25,1129.50,314,359,673.00
09/16/2005,13:46,1129.25,1129.50,1129.25,1129.25,16,31,47.00
09/16/2005,13:47,1129.50,1129.75,1129.50,1129.50,654,28,682.00
09/16/2005,13:48,1129.50,1130.00,1129.50,1129.50,278,175,453.00
09/16/2005,13:49,1129.50,1130.00,1129.50,1129.75,273,12,285.00
09/16/2005,13:50,1129.75,1130.25,1129.75,1130.00,836,937,1773.00
09/16/2005,13:51,1130.00,1130.75,1129.75,1130.50,2227,1318,3545.00
09/16/2005,13:52,1130.25,1130.75,1130.25,1130.75,1635,237,1872.00
09/16/2005,13:53,1130.75,1130.75,1130.25,1130.50,715,351,1066.00
09/16/2005,13:54,1130.50,1130.50,1130.00,1130.25,608,410,1018.00
09/16/2005,13:55,1130.50,1130.75,1130.25,1130.50,956,344,1300.00
09/16/2005,13:56,1130.75,1131.25,1130.50,1131.00,2019,323,2342.00
09/16/2005,13:57,1131.25,1131.25,1130.75,1131.00,1348,736,2084.00
09/16/2005,13:58,1131.00,1131.50,1131.00,1131.25,1600,599,2199.00
09/16/2005,13:59,1131.25,1132.00,1131.25,1132.00,4841,882,5723.00
09/16/2005,14:00,1131.75,1132.00,1131.25,1131.50,1253,2538,3791.00
09/16/2005,14:01,1131.50,1132.00,1131.50,1131.75,2673,1132,3805.00
09/16/2005,14:02,1131.50,1132.00,1131.50,1131.75,990,1473,2463.00
09/16/2005,14:03,1131.75,1132.25,1131.50,1131.50,3232,2718,5950.00
09/16/2005,14:04,1131.75,1132.00,1131.25,1131.25,594,688,1282.00
09/16/2005,14:05,1131.50,1132.00,1131.25,1131.50,1264,313,1577.00
09/16/2005,14:06,1131.50,1132.00,1131.25,1132.00,2711,638,3349.00
09/16/2005,14:07,1132.00,1132.25,1131.75,1132.00,2940,873,3813.00
09/16/2005,14:08,1132.00,1132.50,1131.75,1132.25,1853,2156,4009.00
09/16/2005,14:09,1132.25,1132.25,1131.75,1132.25,218,980,1198.00
09/16/2005,14:10,1132.25,1132.25,1131.75,1132.00,30,1252,1282.00
09/16/2005,14:11,1131.75,1132.00,1131.75,1131.75,23,119,142.00
09/16/2005,14:12,1131.75,1132.25,1131.75,1132.25,2382,226,2608.00
09/16/2005,14:13,1132.25,1132.75,1132.00,1132.25,2997,1849,4846.00
09/16/2005,14:14,1132.25,1132.50,1132.25,1132.50,1126,639,1765.00
09/16/2005,14:15,1132.25,1132.75,1132.25,1132.25,356,945,1301.00
09/16/2005,14:16,1132.25,1132.75,1132.25,1132.50,1370,1022,2392.00
09/16/2005,14:17,1132.75,1133.00,1132.25,1133.00,3216,2120,5336.00
09/16/2005,14:18,1132.75,1133.25,1132.75,1133.00,5148,747,5895.00
09/16/2005,14:19,1133.00,1133.25,1133.00,1133.00,299,243,542.00
09/16/2005,14:20,1133.00,1133.25,1132.75,1133.00,686,2161,2847.00
09/16/2005,14:21,1133.00,1133.50,1133.00,1133.25,2316,754,3070.00
09/16/2005,14:22,1133.25,1133.25,1132.75,1132.75,787,1124,1911.00
09/16/2005,14:23,1132.75,1133.25,1132.75,1132.75,869,2006,2875.00
09/16/2005,14:24,1132.75,1133.00,1132.50,1132.50,771,1577,2348.00
09/16/2005,14:25,1132.50,1132.75,1132.50,1132.50,157,457,614.00
09/16/2005,14:26,1132.50,1132.75,1132.50,1132.50,1086,29,1115.00
09/16/2005,14:27,1132.75,1133.00,1132.75,1132.75,212,188,400.00
09/16/2005,14:28,1132.75,1133.00,1132.50,1132.75,504,539,1043.00
09/16/2005,14:29,1133.00,1133.00,1132.75,1133.00,588,187,775.00
09/16/2005,14:30,1133.00,1133.25,1132.75,1133.00,816,525,1341.00
09/16/2005,14:31,1133.00,1133.50,1133.00,1133.50,1334,808,2142.00
09/16/2005,14:32,1133.50,1134.00,1133.25,1133.50,6200,2168,8368.00
09/16/2005,14:33,1133.50,1133.75,1133.25,1133.50,2821,1299,4120.00
09/16/2005,14:34,1133.75,1133.75,1133.25,1133.25,811,2083,2894.00
09/16/2005,14:35,1133.25,1133.50,1132.75,1133.25,906,2523,3429.00
09/16/2005,14:36,1133.25,1133.50,1133.00,1133.00,988,904,1892.00
09/16/2005,14:37,1133.00,1133.50,1133.00,1133.25,898,246,1144.00
09/16/2005,14:38,1133.25,1133.50,1132.75,1133.00,152,1081,1233.00
09/16/2005,14:39,1133.00,1133.25,1132.75,1133.25,407,581,988.00
09/16/2005,14:40,1133.00,1133.25,1132.75,1132.75,294,1788,2082.00
09/16/2005,14:41,1132.75,1133.00,1132.75,1133.00,1072,688,1760.00
09/16/2005,14:42,1133.00,1133.00,1132.50,1132.75,2176,1454,3630.00
09/16/2005,14:43,1132.75,1133.25,1132.50,1133.00,1755,587,2342.00
09/16/2005,14:44,1133.00,1134.25,1133.00,1133.75,5266,1688,6954.00
09/16/2005,14:45,1134.00,1134.25,1133.75,1134.00,2702,1790,4492.00
09/16/2005,14:46,1134.25,1134.25,1133.75,1134.00,328,1185,1513.00
09/16/2005,14:47,1133.75,1134.50,1133.75,1134.00,3734,3107,6841.00
09/16/2005,14:48,1133.75,1134.25,1133.75,1133.75,1601,703,2304.00
09/16/2005,14:49,1134.00,1134.25,1133.75,1134.00,1790,717,2507.00
09/16/2005,14:50,1134.00,1134.25,1133.75,1133.75,940,1103,2043.00
09/16/2005,14:51,1133.75,1134.00,1133.50,1133.75,1847,2621,4468.00
09/16/2005,14:52,1133.75,1134.00,1133.50,1133.75,576,857,1433.00
09/16/2005,14:53,1133.75,1134.00,1133.50,1134.00,2047,1912,3959.00
09/16/2005,14:54,1133.75,1134.25,1133.75,1133.75,1497,1497,2994.00
09/16/2005,14:55,1133.75,1134.00,1133.50,1133.75,973,1254,2227.00
09/16/2005,14:56,1133.75,1134.00,1133.50,1134.00,1545,2247,3792.00
09/16/2005,14:57,1133.75,1134.25,1133.75,1133.75,1733,1745,3478.00
09/16/2005,14:58,1134.00,1134.00,1133.75,1133.75,739,507,1246.00
09/16/2005,14:59,1133.75,1134.25,1133.75,1134.00,3852,2246,6098.00
09/16/2005,15:00,1134.00,1134.25,1133.75,1134.00,4807,3043,7850.00
09/16/2005,15:01,1134.00,1134.00,1132.75,1133.00,2450,10902,13352.00
09/16/2005,15:02,1133.00,1133.25,1133.00,1133.00,1217,3677,4894.00
09/16/2005,15:03,1133.00,1133.75,1133.00,1133.75,2924,1309,4233.00
09/16/2005,15:04,1133.50,1133.75,1133.25,1133.50,725,1883,2608.00
09/16/2005,15:05,1133.25,1133.75,1133.25,1133.75,1414,635,2049.00
09/16/2005,15:06,1133.75,1133.75,1133.25,1133.25,1501,1130,2631.00
09/16/2005,15:07,1133.25,1133.50,1133.00,1133.00,266,2674,2940.00
09/16/2005,15:08,1133.25,1133.25,1132.75,1133.00,335,2560,2895.00
09/16/2005,15:09,1133.00,1133.00,1132.25,1132.50,1453,3627,5080.00
09/16/2005,15:10,1132.25,1133.00,1132.25,1132.75,2485,1348,3833.00
09/16/2005,15:11,1132.75,1133.00,1132.25,1132.50,664,2116,2780.00
09/16/2005,15:12,1132.75,1132.75,1132.25,1132.25,84,1865,1949.00
09/16/2005,15:13,1132.25,1132.50,1132.25,1132.25,680,297,977.00
09/16/2005,15:14,1132.50,1132.50,1132.00,1132.25,645,2748,3393.00
09/16/2005,15:15,1132.00,1132.25,1131.75,1132.25,2295,2347,4642.00
09/16/2005,15:16,1132.25,1132.50,1132.25,1132.50,51,3,54.00
09/18/2005,17:01,1138.50,1138.50,1136.75,1137.75,1145,1571,2716.00
09/18/2005,17:02,1137.75,1137.75,1137.00,1137.25,47,92,139.00
09/18/2005,17:03,1131.25,1131.25,1131.00,1131.25,130,1,131.00
09/18/2005,17:04,1131.25,1131.25,1131.00,1131.25,38,5,43.00
09/18/2005,17:05,1131.25,1131.25,1131.25,1131.25,64,0,64.00
09/18/2005,17:06,1131.25,1131.25,1131.25,1131.25,40,0,40.00
09/18/2005,17:07,1131.00,1131.00,1131.00,1131.00,0,15,15.00
09/18/2005,17:08,1131.00,1131.00,1131.00,1131.00,0,55,55.00
09/18/2005,17:09,1131.00,1131.25,1131.00,1131.25,129,73,202.00
09/18/2005,17:10,1131.25,1131.50,1131.25,1131.50,21,0,21.00
09/18/2005,17:12,1131.50,1131.50,1131.50,1131.50,135,0,135.00
09/18/2005,17:13,1131.50,1131.50,1131.50,1131.50,33,0,33.00
09/18/2005,17:14,1131.50,1131.50,1131.50,1131.50,5,0,5.00
09/18/2005,17:15,1131.50,1131.50,1131.25,1131.25,1,1,2.00
09/18/2005,17:16,1131.50,1131.50,1131.50,1131.50,2,0,2.00
09/18/2005,17:17,1131.25,1131.25,1131.00,1131.25,1,22,23.00
09/18/2005,17:18,1131.25,1131.25,1131.00,1131.25,3,36,39.00
09/18/2005,17:19,1131.25,1131.25,1131.00,1131.25,5,32,37.00
09/18/2005,17:20,1131.25,1131.25,1131.25,1131.25,1,0,1.00
09/18/2005,17:21,1131.25,1131.25,1131.00,1131.00,2,50,52.00
09/18/2005,17:22,1131.00,1131.25,1131.00,1131.25,2,2,4.00
09/18/2005,17:23,1131.25,1131.25,1131.25,1131.25,2,0,2.00
09/18/2005,17:25,1131.25,1131.25,1131.25,1131.25,23,0,23.00
09/18/2005,17:26,1131.25,1131.25,1131.25,1131.25,2,0,2.00
09/18/2005,17:27,1131.00,1131.00,1131.00,1131.00,0,50,50.00
09/18/2005,17:28,1131.00,1131.00,1131.00,1131.00,0,8,8.00
09/18/2005,17:29,1131.00,1131.00,1130.75,1130.75,0,228,228.00
09/18/2005,17:30,1130.75,1130.75,1130.75,1130.75,0,52,52.00
09/18/2005,17:31,1130.75,1130.75,1130.75,1130.75,0,33,33.00
09/18/2005,17:32,1130.75,1130.75,1130.25,1130.50,5,130,135.00
09/18/2005,17:33,1130.50,1130.50,1130.50,1130.50,8,0,8.00
09/18/2005,17:34,1130.75,1130.75,1130.50,1130.50,1,3,4.00
09/18/2005,17:35,1130.75,1130.75,1130.50,1130.75,51,1,52.00
09/18/2005,17:36,1130.75,1130.75,1130.75,1130.75,96,0,96.00
09/18/2005,17:37,1131.00,1131.00,1131.00,1131.00,2,0,2.00
09/18/2005,17:38,1130.75,1130.75,1130.75,1130.75,0,8,8.00
09/18/2005,17:39,1130.75,1130.75,1130.25,1130.75,52,36,88.00
09/18/2005,17:40,1130.50,1130.50,1130.50,1130.50,0,52,52.00
09/18/2005,17:41,1130.50,1130.50,1130.50,1130.50,0,23,23.00
09/18/2005,17:42,1130.50,1130.50,1130.25,1130.25,10,294,304.00
09/18/2005,17:43,1130.25,1130.25,1130.00,1130.25,46,43,89.00
09/18/2005,17:44,1130.50,1130.50,1130.25,1130.50,2,5,7.00
09/18/2005,17:45,1130.50,1130.50,1130.50,1130.50,22,0,22.00
09/18/2005,17:46,1130.50,1130.50,1130.50,1130.50,33,0,33.00
09/18/2005,17:47,1130.50,1130.50,1130.50,1130.50,7,0,7.00
09/18/2005,17:48,1130.75,1130.75,1130.75,1130.75,2,0,2.00
09/18/2005,17:50,1130.75,1130.75,1130.75,1130.75,82,0,82.00
09/18/2005,17:51,1130.75,1130.75,1130.50,1130.75,41,1,42.00
09/18/2005,17:52,1130.50,1130.50,1130.50,1130.50,0,35,35.00
09/18/2005,17:53,1130.25,1130.50,1130.25,1130.50,11,2,13.00
09/18/2005,17:55,1130.50,1130.50,1130.50,1130.50,1,0,1.00
09/18/2005,17:56,1130.50,1130.50,1130.50,1130.50,12,0,12.00
09/18/2005,17:57,1130.25,1130.25,1130.25,1130.25,0,30,30.00
09/18/2005,17:58,1130.25,1130.25,1130.25,1130.25,0,1,1.00
09/18/2005,18:00,1130.25,1130.25,1130.25,1130.25,0,2,2.00
09/18/2005,18:01,1130.25,1130.50,1130.25,1130.50,6,2,8.00
09/18/2005,18:02,1130.50,1130.50,1130.50,1130.50,10,0,10.00
09/18/2005,18:03,1130.25,1130.25,1130.25,1130.25,0,40,40.00
09/18/2005,18:04,1130.25,1130.50,1130.25,1130.50,1,41,42.00
09/18/2005,18:05,1130.50,1130.50,1130.50,1130.50,1,0,1.00
09/18/2005,18:06,1130.50,1130.50,1130.50,1130.50,72,0,72.00
09/18/2005,18:07,1130.75,1130.75,1130.75,1130.75,3,0,3.00
09/18/2005,18:08,1130.50,1130.50,1130.50,1130.50,0,1,1.00
09/18/2005,18:10,1130.50,1130.50,1130.50,1130.50,0,9,9.00
09/18/2005,18:11,1130.25,1130.25,1130.25,1130.25,0,1,1.00
09/18/2005,18:13,1130.25,1130.25,1130.25,1130.25,0,2,2.00
09/18/2005,18:14,1130.50,1130.50,1130.50,1130.50,1,0,1.00
09/18/2005,18:15,1130.50,1130.75,1130.50,1130.75,51,0,51.00
09/18/2005,18:18,1130.75,1130.75,1130.75,1130.75,5,0,5.00
09/18/2005,18:20,1130.75,1130.75,1130.75,1130.75,2,0,2.00
09/18/2005,18:22,1130.50,1130.50,1130.50,1130.50,0,2,2.00
09/18/2005,18:23,1130.50,1130.50,1130.50,1130.50,0,1,1.00
09/18/2005,18:25,1130.75,1130.75,1130.75,1130.75,2,0,2.00
09/18/2005,18:26,1130.50,1130.50,1130.50,1130.50,0,2,2.00
09/18/2005,18:27,1130.75,1130.75,1130.75,1130.75,82,0,82.00
09/18/2005,18:28,1130.75,1130.75,1130.75,1130.75,15,0,15.00
09/18/2005,18:33,1130.75,1130.75,1130.50,1130.75,18,10,28.00
09/18/2005,18:34,1130.75,1130.75,1130.75,1130.75,26,0,26.00
09/18/2005,18:35,1130.75,1130.75,1130.75,1130.75,10,0,10.00
09/18/2005,18:36,1130.75,1130.75,1130.75,1130.75,9,0,9.00
09/18/2005,18:37,1130.75,1130.75,1130.75,1130.75,21,0,21.00
09/18/2005,18:39,1130.75,1131.00,1130.75,1131.00,3,0,3.00
09/18/2005,18:42,1130.75,1130.75,1130.50,1130.50,0,18,18.00
09/18/2005,18:43,1130.50,1130.50,1130.50,1130.50,0,51,51.00
09/18/2005,18:44,1130.50,1130.75,1130.50,1130.50,40,35,75.00
09/18/2005,18:45,1130.25,1130.25,1130.00,1130.00,0,105,105.00
09/18/2005,18:46,1130.25,1130.25,1130.25,1130.25,11,0,11.00
09/18/2005,18:47,1130.25,1130.25,1130.25,1130.25,109,0,109.00
09/18/2005,18:50,1130.25,1130.25,1130.25,1130.25,28,0,28.00
09/18/2005,18:53,1130.25,1130.25,1130.25,1130.25,34,0,34.00
09/18/2005,18:54,1130.25,1130.25,1130.25,1130.25,2,0,2.00
09/18/2005,18:55,1130.25,1130.25,1130.25,1130.25,1,0,1.00
09/18/2005,18:57,1130.00,1130.25,1129.75,1130.00,7,201,208.00
09/18/2005,18:58,1130.25,1130.25,1130.25,1130.25,2,0,2.00
09/18/2005,18:59,1130.25,1130.50,1130.25,1130.25,160,1,161.00
09/18/2005,19:00,1130.25,1130.25,1130.25,1130.25,0,15,15.00
09/18/2005,19:01,1130.25,1130.25,1130.25,1130.25,0,29,29.00
09/18/2005,19:03,1130.00,1130.50,1130.00,1130.50,104,10,114.00
09/18/2005,19:05,1130.50,1130.50,1130.25,1130.25,2,3,5.00
09/18/2005,19:07,1130.50,1130.50,1130.25,1130.25,12,2,14.00
09/18/2005,19:09,1130.50,1130.50,1130.50,1130.50,7,0,7.00
09/18/2005,19:12,1130.50,1130.50,1130.50,1130.50,1,0,1.00
09/18/2005,19:13,1130.50,1130.50,1130.50,1130.50,2,0,2.00
09/18/2005,19:14,1130.50,1130.50,1130.50,1130.50,53,0,53.00
09/18/2005,19:15,1130.50,1130.50,1130.50,1130.50,29,0,29.00
09/18/2005,19:16,1130.50,1130.50,1130.50,1130.50,4,0,4.00
09/18/2005,19:17,1130.50,1130.50,1130.50,1130.50,1,0,1.00
09/18/2005,19:18,1130.50,1130.50,1130.50,1130.50,9,0,9.00
09/18/2005,19:19,1130.50,1130.50,1130.50,1130.50,10,0,10.00
09/18/2005,19:20,1130.50,1130.50,1130.50,1130.50,20,0,20.00
09/18/2005,19:21,1130.50,1130.50,1130.50,1130.50,11,0,11.00
09/18/2005,19:25,1130.50,1130.50,1130.50,1130.50,1,0,1.00
09/18/2005,19:29,1130.50,1130.50,1130.50,1130.50,1,0,1.00
09/18/2005,19:34,1130.75,1130.75,1130.75,1130.75,5,0,5.00
09/18/2005,19:35,1130.75,1130.75,1130.75,1130.75,1,0,1.00
09/18/2005,19:38,1130.50,1130.50,1130.50,1130.50,0,30,30.00
09/18/2005,19:40,1130.75,1130.75,1130.75,1130.75,4,0,4.00
09/18/2005,19:41,1130.50,1130.75,1130.50,1130.75,3,38,41.00
09/18/2005,19:42,1130.50,1130.75,1130.50,1130.75,11,1,12.00
09/18/2005,19:43,1130.50,1130.50,1130.50,1130.50,0,2,2.00
09/18/2005,19:46,1130.50,1130.50,1130.50,1130.50,0,1,1.00
09/18/2005,19:47,1130.50,1130.50,1130.50,1130.50,0,3,3.00
09/18/2005,19:48,1130.50,1130.50,1130.50,1130.50,0,1,1.00
09/18/2005,19:52,1130.75,1130.75,1130.75,1130.75,1,0,1.00
09/18/2005,19:54,1130.50,1130.75,1130.50,1130.75,2,1,3.00
09/18/2005,19:55,1130.75,1130.75,1130.75,1130.75,18,0,18.00
09/18/2005,19:56,1130.75,1130.75,1130.75,1130.75,2,0,2.00
09/18/2005,19:58,1130.75,1130.75,1130.50,1130.50,1,3,4.00
09/18/2005,19:59,1130.75,1130.75,1130.75,1130.75,4,0,4.00
09/18/2005,20:01,1130.50,1130.50,1130.50,1130.50,0,1,1.00
09/18/2005,20:03,1130.50,1130.50,1130.50,1130.50,0,1,1.00
09/18/2005,20:05,1130.75,1130.75,1130.75,1130.75,1,0,1.00
09/18/2005,20:07,1130.75,1130.75,1130.75,1130.75,1,0,1.00
09/18/2005,20:08,1130.75,1130.75,1130.75,1130.75,6,0,6.00
09/18/2005,20:09,1130.50,1130.50,1130.50,1130.50,0,2,2.00
09/18/2005,20:10,1130.75,1130.75,1130.75,1130.75,1,0,1.00
09/18/2005,20:11,1130.50,1130.50,1130.50,1130.50,0,1,1.00
09/18/2005,20:12,1130.75,1130.75,1130.75,1130.75,1,0,1.00
09/18/2005,20:14,1130.75,1130.75,1130.75,1130.75,1,0,1.00
09/18/2005,20:15,1130.75,1130.75,1130.50,1130.75,29,1,30.00
09/18/2005,20:16,1130.75,1130.75,1130.75,1130.75,58,0,58.00
09/18/2005,20:17,1130.75,1130.75,1130.75,1130.75,3,0,3.00
09/18/2005,20:18,1130.75,1130.75,1130.75,1130.75,1,0,1.00
09/18/2005,20:19,1130.75,1130.75,1130.75,1130.75,11,0,11.00
09/18/2005,20:21,1130.75,1130.75,1130.50,1130.50,4,1,5.00
09/18/2005,20:24,1130.50,1130.75,1130.50,1130.75,48,50,98.00
09/18/2005,20:25,1130.75,1130.75,1130.75,1130.75,14,0,14.00
09/18/2005,20:26,1130.75,1130.75,1130.75,1130.75,3,0,3.00
09/18/2005,20:28,1130.75,1130.75,1130.75,1130.75,102,0,102.00
09/18/2005,20:31,1130.75,1130.75,1130.75,1130.75,74,0,74.00
09/18/2005,20:32,1130.50,1130.50,1130.50,1130.50,0,50,50.00
09/18/2005,20:33,1130.50,1130.50,1130.50,1130.50,0,4,4.00
09/18/2005,20:36,1130.50,1130.50,1130.50,1130.50,0,17,17.00
09/18/2005,20:37,1130.50,1130.50,1130.50,1130.50,0,33,33.00
09/18/2005,20:38,1130.50,1130.50,1130.50,1130.50,0,19,19.00
09/18/2005,20:39,1130.50,1130.50,1130.50,1130.50,0,3,3.00
09/18/2005,20:40,1130.50,1130.50,1130.50,1130.50,0,1,1.00
09/18/2005,20:41,1130.50,1130.50,1130.50,1130.50,0,4,4.00
09/18/2005,20:42,1130.50,1130.50,1130.50,1130.50,0,1,1.00
09/18/2005,20:43,1130.50,1130.50,1130.50,1130.50,0,2,2.00
09/18/2005,20:44,1130.50,1130.50,1130.50,1130.50,0,4,4.00
09/18/2005,20:45,1130.50,1130.50,1130.00,1130.25,46,63,109.00
09/18/2005,20:46,1130.25,1130.25,1130.25,1130.25,27,0,27.00
09/18/2005,20:47,1130.25,1130.25,1130.25,1130.25,15,0,15.00
09/18/2005,20:48,1130.25,1130.25,1130.25,1130.25,7,0,7.00
09/18/2005,20:49,1130.25,1130.25,1130.25,1130.25,1,0,1.00
09/18/2005,20:52,1130.50,1130.50,1130.50,1130.50,2,0,2.00
09/18/2005,20:56,1130.25,1130.25,1130.25,1130.25,0,2,2.00
09/18/2005,20:57,1130.25,1130.25,1130.25,1130.25,0,1,1.00
09/18/2005,20:59,1130.25,1130.25,1130.25,1130.25,0,20,20.00
09/18/2005,21:00,1130.50,1130.50,1130.50,1130.50,2,0,2.00
09/18/2005,21:01,1130.50,1130.50,1130.50,1130.50,1,0,1.00
09/18/2005,21:03,1130.50,1130.50,1130.50,1130.50,6,0,6.00
09/18/2005,21:04,1130.50,1130.50,1130.50,1130.50,3,0,3.00
09/18/2005,21:05,1130.50,1130.50,1130.50,1130.50,2,0,2.00
09/18/2005,21:06,1130.25,1130.25,1130.25,1130.25,0,2,2.00
09/18/2005,21:10,1130.50,1130.50,1130.50,1130.50,1,0,1.00
09/18/2005,21:11,1130.50,1130.50,1130.50,1130.50,2,0,2.00
09/18/2005,21:16,1130.25,1130.50,1130.25,1130.50,9,4,13.00
09/18/2005,21:17,1130.50,1130.50,1130.50,1130.50,1,0,1.00
09/18/2005,21:21,1130.50,1130.50,1130.50,1130.50,3,0,3.00
09/18/2005,21:22,1130.50,1130.50,1130.25,1130.25,1,1,2.00
09/18/2005,21:23,1130.25,1130.25,1130.25,1130.25,0,5,5.00
09/18/2005,21:27,1130.50,1130.50,1130.50,1130.50,11,0,11.00
09/18/2005,21:28,1130.50,1130.50,1130.50,1130.50,52,0,52.00
09/18/2005,21:31,1130.75,1130.75,1130.75,1130.75,2,0,2.00
09/18/2005,21:32,1130.50,1130.50,1130.50,1130.50,0,5,5.00
09/18/2005,21:33,1130.50,1130.50,1130.50,1130.50,0,7,7.00
09/18/2005,21:36,1130.25,1130.25,1130.25,1130.25,0,8,8.00
09/18/2005,21:38,1130.50,1130.50,1130.50,1130.50,5,0,5.00
09/18/2005,21:41,1130.50,1130.50,1130.50,1130.50,5,0,5.00
09/18/2005,21:42,1130.50,1130.50,1130.50,1130.50,16,0,16.00
09/18/2005,21:43,1130.50,1130.50,1130.50,1130.50,3,0,3.00
09/18/2005,21:44,1130.50,1130.50,1130.50,1130.50,2,0,2.00
09/18/2005,21:45,1130.50,1130.50,1130.25,1130.25,2,1,3.00
09/18/2005,21:46,1130.50,1130.50,1130.50,1130.50,8,0,8.00
09/18/2005,21:47,1130.50,1130.50,1130.50,1130.50,1,0,1.00
09/18/2005,21:51,1130.25,1130.25,1130.25,1130.25,0,2,2.00
09/18/2005,21:56,1130.25,1130.25,1130.25,1130.25,0,2,2.00
09/18/2005,21:57,1130.25,1130.50,1130.25,1130.50,1,60,61.00
09/18/2005,21:58,1130.50,1130.50,1130.50,1130.50,1,0,1.00
09/18/2005,21:59,1130.25,1130.25,1130.25,1130.25,0,44,44.00
09/18/2005,22:00,1130.25,1130.25,1130.25,1130.25,0,1,1.00
09/18/2005,22:01,1130.25,1130.25,1130.25,1130.25,0,45,45.00
09/18/2005,22:02,1130.25,1130.25,1130.25,1130.25,0,19,19.00
09/18/2005,22:03,1130.25,1130.25,1130.25,1130.25,0,5,5.00
09/18/2005,22:04,1130.25,1130.25,1130.25,1130.25,0,9,9.00
09/18/2005,22:05,1130.25,1130.25,1130.25,1130.25,0,2,2.00
09/18/2005,22:09,1130.00,1130.00,1130.00,1130.00,0,1,1.00
09/18/2005,22:10,1130.25,1130.25,1130.25,1130.25,19,0,19.00
09/18/2005,22:12,1130.25,1130.25,1130.25,1130.25,1,0,1.00
09/18/2005,22:16,1130.25,1130.25,1130.25,1130.25,3,0,3.00
09/18/2005,22:26,1130.50,1130.50,1130.50,1130.50,1,0,1.00
09/18/2005,22:27,1130.50,1130.50,1130.50,1130.50,15,0,15.00
09/18/2005,22:29,1130.25,1130.25,1130.25,1130.25,0,5,5.00
09/18/2005,22:30,1130.25,1130.25,1130.25,1130.25,0,1,1.00
09/18/2005,22:33,1130.50,1130.50,1130.50,1130.50,8,0,8.00
09/18/2005,22:36,1130.50,1130.50,1130.50,1130.50,1,0,1.00
09/18/2005,22:37,1130.25,1130.25,1130.25,1130.25,0,5,5.00
09/18/2005,22:39,1130.50,1130.50,1130.50,1130.50,10,0,10.00
09/18/2005,22:40,1130.50,1130.50,1130.50,1130.50,1,0,1.00
09/18/2005,22:41,1130.50,1130.50,1130.50,1130.50,5,0,5.00
09/18/2005,22:42,1130.50,1130.50,1130.50,1130.50,4,0,4.00
09/18/2005,22:43,1130.50,1130.50,1130.50,1130.50,5,0,5.00
09/18/2005,22:44,1130.50,1130.50,1130.25,1130.50,4,2,6.00
09/18/2005,22:45,1130.50,1130.50,1130.50,1130.50,3,0,3.00
09/18/2005,22:49,1130.50,1130.75,1130.50,1130.75,3,0,3.00
09/18/2005,22:50,1130.50,1130.50,1130.50,1130.50,0,1,1.00
09/18/2005,22:51,1130.25,1130.25,1130.25,1130.25,0,2,2.00
09/18/2005,22:52,1130.50,1130.50,1130.50,1130.50,2,0,2.00
09/18/2005,23:01,1130.50,1130.50,1130.50,1130.50,4,0,4.00
09/18/2005,23:03,1130.50,1130.50,1130.50,1130.50,8,0,8.00
09/18/2005,23:04,1130.50,1130.50,1130.50,1130.50,6,0,6.00
09/18/2005,23:05,1130.50,1130.50,1130.50,1130.50,1,0,1.00
09/18/2005,23:07,1130.50,1130.50,1130.50,1130.50,1,0,1.00
09/18/2005,23:09,1130.75,1130.75,1130.75,1130.75,1,0,1.00
09/18/2005,23:10,1130.50,1130.50,1130.50,1130.50,0,3,3.00
09/18/2005,23:11,1130.50,1130.50,1130.50,1130.50,0,1,1.00
09/18/2005,23:12,1130.50,1130.50,1130.50,1130.50,0,2,2.00
09/18/2005,23:13,1130.50,1130.50,1130.50,1130.50,0,6,6.00
09/18/2005,23:14,1130.25,1130.25,1130.25,1130.25,0,35,35.00
09/18/2005,23:15,1130.25,1130.25,1130.25,1130.25,0,5,5.00
09/18/2005,23:16,1130.25,1130.25,1130.25,1130.25,0,7,7.00
09/18/2005,23:20,1130.25,1130.25,1130.25,1130.25,0,7,7.00
09/18/2005,23:21,1130.25,1130.50,1130.25,1130.50,3,2,5.00
09/18/2005,23:22,1130.50,1130.50,1130.50,1130.50,7,0,7.00
09/18/2005,23:23,1130.50,1130.50,1130.50,1130.50,17,0,17.00
09/18/2005,23:24,1130.50,1130.50,1130.50,1130.50,11,0,11.00
09/18/2005,23:25,1130.50,1130.50,1130.50,1130.50,3,0,3.00
09/18/2005,23:27,1130.50,1130.50,1130.50,1130.50,1,0,1.00
09/18/2005,23:28,1130.50,1130.50,1130.50,1130.50,1,0,1.00
09/18/2005,23:29,1130.50,1130.50,1130.50,1130.50,1,0,1.00
09/18/2005,23:30,1130.50,1130.50,1130.50,1130.50,6,0,6.00
09/18/2005,23:31,1130.50,1130.50,1130.50,1130.50,1,0,1.00
09/18/2005,23:32,1130.50,1130.50,1130.50,1130.50,6,0,6.00
09/18/2005,23:33,1130.50,1130.50,1130.50,1130.50,2,0,2.00
09/18/2005,23:36,1130.75,1130.75,1130.50,1130.50,2,1,3.00
09/18/2005,23:37,1130.50,1130.50,1130.50,1130.50,0,2,2.00
09/18/2005,23:38,1130.50,1130.50,1130.50,1130.50,0,46,46.00
09/18/2005,23:39,1130.50,1130.50,1130.50,1130.50,0,1,1.00
09/18/2005,23:41,1130.75,1130.75,1130.50,1130.50,1,4,5.00
09/18/2005,23:42,1130.25,1130.25,1130.00,1130.00,0,17,17.00
09/18/2005,23:46,1130.25,1130.25,1130.25,1130.25,33,0,33.00
09/18/2005,23:54,1130.50,1130.50,1130.50,1130.50,24,0,24.00
09/18/2005,23:57,1130.50,1130.50,1130.50,1130.50,2,0,2.00
09/19/2005,00:00,1130.25,1130.25,1130.25,1130.25,0,1,1.00
09/19/2005,00:03,1130.50,1130.50,1130.50,1130.50,5,0,5.00
09/19/2005,00:04,1130.50,1130.50,1130.50,1130.50,3,0,3.00
09/19/2005,00:08,1130.75,1130.75,1130.75,1130.75,1,0,1.00
09/19/2005,00:13,1130.50,1130.50,1130.50,1130.50,0,1,1.00
09/19/2005,00:14,1130.50,1130.50,1130.50,1130.50,0,7,7.00
09/19/2005,00:16,1130.50,1130.50,1130.50,1130.50,0,6,6.00
09/19/2005,00:18,1130.75,1130.75,1130.75,1130.75,1,0,1.00
09/19/2005,00:21,1130.50,1130.50,1130.50,1130.50,0,2,2.00
09/19/2005,00:22,1130.50,1130.50,1130.50,1130.50,0,1,1.00
09/19/2005,00:24,1130.50,1130.50,1130.50,1130.50,0,3,3.00
09/19/2005,00:25,1130.50,1130.50,1130.50,1130.50,0,2,2.00
09/19/2005,00:27,1130.50,1130.50,1130.50,1130.50,0,1,1.00
09/19/2005,00:35,1130.50,1130.50,1130.50,1130.50,0,5,5.00
09/19/2005,00:36,1130.50,1130.50,1130.50,1130.50,0,1,1.00
09/19/2005,00:38,1130.25,1130.25,1130.25,1130.25,0,2,2.00
09/19/2005,00:40,1130.50,1130.50,1130.50,1130.50,2,0,2.00
09/19/2005,00:41,1130.50,1130.50,1130.50,1130.50,18,0,18.00
09/19/2005,00:42,1130.50,1130.50,1130.50,1130.50,1,0,1.00
09/19/2005,00:43,1130.50,1130.50,1130.50,1130.50,9,0,9.00
09/19/2005,00:44,1130.50,1130.50,1130.50,1130.50,1,0,1.00
09/19/2005,00:45,1130.50,1130.50,1130.50,1130.50,3,0,3.00
09/19/2005,00:47,1130.50,1130.75,1130.50,1130.75,2,0,2.00
09/19/2005,00:48,1130.50,1130.50,1130.50,1130.50,0,1,1.00
09/19/2005,00:51,1130.75,1130.75,1130.75,1130.75,2,0,2.00
09/19/2005,00:52,1130.75,1130.75,1130.75,1130.75,10,0,10.00
09/19/2005,00:53,1130.50,1130.50,1130.50,1130.50,0,2,2.00
09/19/2005,00:54,1130.50,1130.50,1130.50,1130.50,0,35,35.00
09/19/2005,00:55,1130.50,1130.50,1130.50,1130.50,0,30,30.00
09/19/2005,00:56,1130.50,1130.50,1130.50,1130.50,0,73,73.00
09/19/2005,00:58,1130.25,1130.25,1130.25,1130.25,0,1,1.00
09/19/2005,00:59,1130.50,1130.50,1130.25,1130.25,1,31,32.00
09/19/2005,01:00,1130.25,1130.50,1130.25,1130.50,1,1,2.00
09/19/2005,01:01,1130.25,1130.25,1130.00,1130.00,0,122,122.00
09/19/2005,01:02,1130.50,1130.50,1130.50,1130.50,1,0,1.00
09/19/2005,01:04,1130.50,1130.50,1130.50,1130.50,4,0,4.00
09/19/2005,01:05,1130.25,1130.25,1130.25,1130.25,0,1,1.00
09/19/2005,01:06,1130.25,1130.25,1130.25,1130.25,0,10,10.00
09/19/2005,01:07,1130.25,1130.25,1130.25,1130.25,0,21,21.00
09/19/2005,01:08,1130.25,1130.25,1130.00,1130.00,0,42,42.00
09/19/2005,01:09,1130.00,1130.00,1129.75,1130.00,8,46,54.00
09/19/2005,01:10,1130.00,1130.00,1129.75,1129.75,16,66,82.00
09/19/2005,01:11,1129.75,1129.75,1129.75,1129.75,0,78,78.00
09/19/2005,01:12,1129.75,1129.75,1129.75,1129.75,0,20,20.00
09/19/2005,01:13,1129.75,1130.00,1129.75,1130.00,2,20,22.00
09/19/2005,01:15,1130.00,1130.00,1129.75,1129.75,4,2,6.00
09/19/2005,01:16,1130.00,1130.00,1130.00,1130.00,2,0,2.00
09/19/2005,01:17,1129.75,1129.75,1129.75,1129.75,0,25,25.00
09/19/2005,01:19,1129.75,1129.75,1129.75,1129.75,0,50,50.00
09/19/2005,01:20,1130.00,1130.00,1130.00,1130.00,4,0,4.00
09/19/2005,01:21,1130.00,1130.25,1130.00,1130.25,41,0,41.00
09/19/2005,01:22,1130.25,1130.25,1130.00,1130.25,41,6,47.00
09/19/2005,01:23,1130.25,1130.50,1130.00,1130.50,100,41,141.00
09/19/2005,01:24,1130.50,1130.50,1130.25,1130.50,65,27,92.00
09/19/2005,01:26,1130.50,1130.50,1130.25,1130.25,10,27,37.00
09/19/2005,01:29,1130.25,1130.25,1130.25,1130.25,0,1,1.00
09/19/2005,01:30,1130.25,1130.25,1130.25,1130.25,0,2,2.00
09/19/2005,01:31,1130.50,1130.50,1130.25,1130.25,14,1,15.00
09/19/2005,01:32,1130.50,1130.75,1130.50,1130.75,30,0,30.00
09/19/2005,01:36,1130.50,1130.75,1130.50,1130.75,2,2,4.00
09/19/2005,01:37,1130.75,1130.75,1130.50,1130.50,13,26,39.00
09/19/2005,01:39,1130.50,1130.50,1130.50,1130.50,0,3,3.00
09/19/2005,01:40,1130.50,1130.50,1130.25,1130.25,0,25,25.00
09/19/2005,01:43,1130.50,1130.50,1130.25,1130.25,10,70,80.00
09/19/2005,01:44,1130.25,1130.50,1130.25,1130.50,30,5,35.00
09/19/2005,01:45,1130.25,1130.50,1130.25,1130.50,1,5,6.00
09/19/2005,01:46,1130.25,1130.25,1130.25,1130.25,0,5,5.00
09/19/2005,01:47,1130.25,1130.50,1130.00,1130.00,2,57,59.00
09/19/2005,01:48,1130.25,1130.25,1130.25,1130.25,15,0,15.00
09/19/2005,01:49,1130.25,1130.25,1130.25,1130.25,5,0,5.00
09/19/2005,01:51,1130.00,1130.00,1130.00,1130.00,0,1,1.00
09/19/2005,01:52,1130.00,1130.00,1130.00,1130.00,0,55,55.00
09/19/2005,01:53,1130.00,1130.00,1130.00,1130.00,0,1,1.00
09/19/2005,01:54,1129.75,1130.00,1129.75,1130.00,2,36,38.00
09/19/2005,01:55,1129.75,1129.75,1129.50,1129.50,7,226,233.00
09/19/2005,01:56,1129.50,1129.50,1129.25,1129.50,40,86,126.00
09/19/2005,01:57,1129.75,1129.75,1129.50,1129.50,6,30,36.00
09/19/2005,01:58,1129.50,1129.50,1129.50,1129.50,0,42,42.00
09/19/2005,01:59,1129.75,1129.75,1129.25,1129.25,50,35,85.00
09/19/2005,02:00,1129.25,1129.75,1129.25,1129.50,71,153,224.00
09/19/2005,02:01,1129.50,1130.25,1129.50,1130.25,329,133,462.00
09/19/2005,02:02,1130.25,1130.25,1129.25,1129.25,27,194,221.00
09/19/2005,02:03,1129.25,1129.50,1129.25,1129.50,8,31,39.00
09/19/2005,02:04,1129.50,1129.50,1129.50,1129.50,119,0,119.00
09/19/2005,02:05,1129.50,1129.50,1129.25,1129.25,109,149,258.00
09/19/2005,02:06,1129.25,1129.75,1129.25,1129.75,71,1,72.00
09/19/2005,02:07,1130.00,1130.00,1129.75,1129.75,16,68,84.00
09/19/2005,02:08,1129.75,1129.75,1129.25,1129.75,7,106,113.00
09/19/2005,02:09,1129.50,1129.50,1129.00,1129.25,45,164,209.00
09/19/2005,02:10,1129.25,1129.25,1128.75,1128.75,8,252,260.00
09/19/2005,02:11,1129.00,1129.00,1129.00,1129.00,9,0,9.00
09/19/2005,02:12,1129.25,1129.50,1129.25,1129.50,77,0,77.00
09/19/2005,02:13,1129.50,1129.75,1129.50,1129.50,66,48,114.00
09/19/2005,02:14,1129.75,1130.00,1129.25,1129.25,157,456,613.00
09/19/2005,02:15,1129.50,1129.50,1129.00,1129.50,114,167,281.00
09/19/2005,02:16,1129.50,1129.50,1129.25,1129.50,33,5,38.00
09/19/2005,02:17,1129.50,1129.75,1129.25,1129.50,240,281,521.00
09/19/2005,02:18,1129.75,1130.00,1129.50,1130.00,148,57,205.00
09/19/2005,02:19,1130.00,1130.25,1129.75,1130.00,185,82,267.00
09/19/2005,02:20,1130.00,1130.00,1129.75,1129.75,3,91,94.00
09/19/2005,02:21,1129.75,1129.75,1129.50,1129.75,66,40,106.00
09/19/2005,02:22,1129.75,1129.75,1129.50,1129.50,102,1,103.00
09/19/2005,02:23,1129.50,1130.00,1129.25,1130.00,65,26,91.00
09/19/2005,02:24,1129.75,1129.75,1129.25,1129.25,156,232,388.00
09/19/2005,02:25,1129.50,1129.50,1129.25,1129.25,65,20,85.00
09/19/2005,02:26,1129.50,1129.75,1129.50,1129.75,158,0,158.00
09/19/2005,02:27,1129.75,1130.00,1129.75,1129.75,21,59,80.00
09/19/2005,02:28,1129.75,1130.00,1129.75,1130.00,2,12,14.00
09/19/2005,02:29,1129.75,1129.75,1129.75,1129.75,0,5,5.00
09/19/2005,02:30,1129.75,1130.00,1129.50,1130.00,102,21,123.00
09/19/2005,02:31,1129.75,1129.75,1129.50,1129.75,40,45,85.00
09/19/2005,02:32,1129.75,1129.75,1129.50,1129.75,6,22,28.00
09/19/2005,02:33,1129.75,1130.00,1129.75,1130.00,48,2,50.00
09/19/2005,02:34,1130.00,1130.00,1129.75,1130.00,60,5,65.00
09/19/2005,02:35,1130.25,1130.25,1130.25,1130.25,5,0,5.00
09/19/2005,02:36,1130.00,1130.00,1130.00,1130.00,0,46,46.00
09/19/2005,02:37,1129.75,1130.00,1129.75,1130.00,2,19,21.00
09/19/2005,02:38,1129.75,1130.00,1129.75,1130.00,1,13,14.00
09/19/2005,02:39,1129.75,1129.75,1129.75,1129.75,0,89,89.00
09/19/2005,02:40,1130.00,1130.00,1130.00,1130.00,47,0,47.00
09/19/2005,02:41,1130.00,1130.00,1129.75,1130.00,36,5,41.00
09/19/2005,02:42,1130.00,1130.25,1130.00,1130.25,2,0,2.00
09/19/2005,02:43,1130.00,1130.25,1130.00,1130.25,70,47,117.00
09/19/2005,02:44,1130.25,1130.25,1130.25,1130.25,1,0,1.00
09/19/2005,02:45,1130.50,1130.50,1130.25,1130.50,41,5,46.00
09/19/2005,02:46,1130.75,1130.75,1130.50,1130.50,84,25,109.00
09/19/2005,02:47,1130.50,1130.75,1130.50,1130.75,51,63,114.00
09/19/2005,02:48,1130.75,1130.75,1130.75,1130.75,15,0,15.00
09/19/2005,02:49,1130.50,1130.75,1130.50,1130.75,58,87,145.00
09/19/2005,02:50,1131.00,1131.25,1131.00,1131.25,204,32,236.00
09/19/2005,02:51,1131.25,1131.25,1131.25,1131.25,48,0,48.00
09/19/2005,02:52,1131.25,1131.25,1131.25,1131.25,116,0,116.00
09/19/2005,02:53,1131.25,1131.25,1131.00,1131.00,52,5,57.00
09/19/2005,02:54,1131.00,1131.00,1131.00,1131.00,0,35,35.00
09/19/2005,02:55,1131.00,1131.00,1131.00,1131.00,0,44,44.00
09/19/2005,02:56,1131.25,1131.25,1131.25,1131.25,43,0,43.00
09/19/2005,02:57,1131.25,1131.25,1131.25,1131.25,241,0,241.00
09/19/2005,02:58,1131.00,1131.00,1131.00,1131.00,0,15,15.00
09/19/2005,02:59,1131.25,1131.25,1131.00,1131.00,145,6,151.00
09/19/2005,03:00,1131.25,1131.25,1131.25,1131.25,58,0,58.00
09/19/2005,03:01,1131.25,1131.25,1131.00,1131.00,42,6,48.00
09/19/2005,03:02,1131.25,1131.25,1131.00,1131.00,10,58,68.00
09/19/2005,03:03,1131.00,1131.00,1131.00,1131.00,0,28,28.00
09/19/2005,03:04,1131.00,1131.00,1131.00,1131.00,0,4,4.00
09/19/2005,03:05,1130.75,1131.00,1130.75,1131.00,5,5,10.00
09/19/2005,03:06,1130.75,1130.75,1130.50,1130.75,68,302,370.00
09/19/2005,03:07,1130.75,1131.00,1130.75,1130.75,26,28,54.00
09/19/2005,03:08,1130.75,1131.00,1130.75,1131.00,152,24,176.00
09/19/2005,03:09,1131.00,1131.00,1131.00,1131.00,10,0,10.00
09/19/2005,03:10,1131.25,1131.25,1130.75,1131.00,2,59,61.00
09/19/2005,03:11,1131.00,1131.25,1131.00,1131.25,76,0,76.00
09/19/2005,03:12,1131.00,1131.50,1131.00,1131.25,123,11,134.00
09/19/2005,03:13,1131.00,1131.25,1131.00,1131.00,2,7,9.00
09/19/2005,03:14,1131.25,1131.25,1131.00,1131.00,6,5,11.00
09/19/2005,03:16,1131.00,1131.00,1131.00,1131.00,0,15,15.00
09/19/2005,03:17,1131.25,1131.50,1131.25,1131.25,90,37,127.00
09/19/2005,03:18,1131.00,1131.00,1131.00,1131.00,0,15,15.00
09/19/2005,03:19,1131.00,1131.00,1131.00,1131.00,0,5,5.00
09/19/2005,03:20,1131.00,1131.25,1131.00,1131.00,6,9,15.00
09/19/2005,03:22,1131.00,1131.00,1131.00,1131.00,0,5,5.00
09/19/2005,03:23,1131.00,1131.00,1131.00,1131.00,0,6,6.00
09/19/2005,03:24,1131.00,1131.25,1130.75,1131.00,74,150,224.00
09/19/2005,03:25,1130.75,1130.75,1130.50,1130.50,0,93,93.00
09/19/2005,03:26,1130.50,1130.50,1130.25,1130.50,51,113,164.00
09/19/2005,03:27,1130.50,1130.50,1130.25,1130.25,152,5,157.00
09/19/2005,03:28,1130.50,1130.50,1130.50,1130.50,37,0,37.00
09/19/2005,03:29,1130.25,1130.25,1130.25,1130.25,0,98,98.00
09/19/2005,03:30,1130.25,1130.25,1130.25,1130.25,0,10,10.00
09/19/2005,03:31,1130.25,1130.25,1130.00,1130.00,50,81,131.00
09/19/2005,03:32,1130.00,1130.00,1130.00,1130.00,0,2,2.00
09/19/2005,03:33,1130.25,1130.25,1130.00,1130.00,29,5,34.00
09/19/2005,03:35,1130.00,1130.25,1129.75,1130.25,13,114,127.00
09/19/2005,03:36,1130.00,1130.00,1130.00,1130.00,0,13,13.00
09/19/2005,03:37,1130.00,1130.00,1129.75,1130.00,130,32,162.00
09/19/2005,03:38,1130.00,1130.00,1130.00,1130.00,92,0,92.00
09/19/2005,03:39,1130.00,1130.25,1130.00,1130.25,101,0,101.00
09/19/2005,03:40,1130.25,1130.25,1130.00,1130.25,72,100,172.00
09/19/2005,03:41,1130.00,1130.00,1129.75,1130.00,45,100,145.00
09/19/2005,03:42,1129.75,1130.00,1129.75,1130.00,8,5,13.00
09/19/2005,03:43,1130.25,1130.25,1130.25,1130.25,1,0,1.00
09/19/2005,03:44,1130.00,1130.00,1130.00,1130.00,0,10,10.00
09/19/2005,03:45,1130.00,1130.00,1130.00,1130.00,0,64,64.00
09/19/2005,03:46,1129.75,1130.00,1129.75,1130.00,5,5,10.00
09/19/2005,03:47,1130.00,1130.00,1130.00,1130.00,5,0,5.00
09/19/2005,03:49,1130.00,1130.25,1130.00,1130.25,72,0,72.00
09/19/2005,03:50,1130.50,1130.50,1130.25,1130.25,1,5,6.00
09/19/2005,03:51,1130.25,1130.50,1130.25,1130.25,111,5,116.00
09/19/2005,03:52,1130.25,1130.25,1130.25,1130.25,0,47,47.00
09/19/2005,03:53,1130.25,1130.25,1130.00,1130.25,111,62,173.00
09/19/2005,03:54,1130.25,1130.25,1130.00,1130.00,42,1,43.00
09/19/2005,03:55,1130.25,1130.25,1130.25,1130.25,8,0,8.00
09/19/2005,03:56,1130.25,1130.25,1130.25,1130.25,70,0,70.00
09/19/2005,03:57,1130.25,1130.25,1130.25,1130.25,11,0,11.00
09/19/2005,03:58,1130.25,1130.50,1130.00,1130.25,58,4,62.00
09/19/2005,03:59,1130.25,1130.25,1130.25,1130.25,0,10,10.00
09/19/2005,04:00,1130.25,1130.50,1130.25,1130.25,2,7,9.00
09/19/2005,04:01,1130.25,1130.25,1130.25,1130.25,0,7,7.00
09/19/2005,04:02,1130.00,1130.00,1130.00,1130.00,0,5,5.00
09/19/2005,04:03,1130.50,1130.50,1130.25,1130.25,4,55,59.00
09/19/2005,04:05,1130.25,1130.50,1130.25,1130.50,1,5,6.00
09/19/2005,04:06,1130.50,1130.50,1130.50,1130.50,97,0,97.00
09/19/2005,04:07,1130.50,1130.75,1130.50,1130.75,6,0,6.00
09/19/2005,04:09,1130.50,1130.50,1130.50,1130.50,0,13,13.00
09/19/2005,04:10,1130.50,1130.50,1130.50,1130.50,0,5,5.00
09/19/2005,04:11,1130.50,1130.50,1130.50,1130.50,0,29,29.00
09/19/2005,04:12,1130.25,1130.50,1130.25,1130.50,7,1,8.00
09/19/2005,04:13,1130.50,1130.50,1130.50,1130.50,10,0,10.00
09/19/2005,04:14,1130.50,1130.50,1130.25,1130.25,43,19,62.00
09/19/2005,04:16,1130.25,1130.25,1130.25,1130.25,0,12,12.00
09/19/2005,04:17,1130.25,1130.25,1130.25,1130.25,0,5,5.00
09/19/2005,04:18,1130.25,1130.25,1130.25,1130.25,0,2,2.00
09/19/2005,04:19,1130.50,1130.75,1130.50,1130.75,174,0,174.00
09/19/2005,04:20,1130.50,1130.75,1130.50,1130.75,1,5,6.00
09/19/2005,04:21,1130.50,1130.50,1130.50,1130.50,0,5,5.00
09/19/2005,04:23,1130.50,1130.50,1130.50,1130.50,0,5,5.00
09/19/2005,04:25,1130.50,1130.75,1130.50,1130.75,2,5,7.00
09/19/2005,04:27,1130.50,1130.50,1130.50,1130.50,0,47,47.00
09/19/2005,04:28,1130.50,1130.50,1130.50,1130.50,0,26,26.00
09/19/2005,04:29,1130.25,1130.50,1130.25,1130.50,5,6,11.00
09/19/2005,04:30,1130.25,1130.50,1130.25,1130.50,18,5,23.00
09/19/2005,04:31,1130.50,1130.50,1130.50,1130.50,23,0,23.00
09/19/2005,04:32,1130.50,1130.75,1130.50,1130.75,89,0,89.00
09/19/2005,04:33,1131.00,1131.00,1130.75,1130.75,1,17,18.00
09/19/2005,04:34,1130.75,1130.75,1130.75,1130.75,0,7,7.00
09/19/2005,04:35,1130.75,1130.75,1130.50,1130.75,12,19,31.00
09/19/2005,04:36,1130.50,1130.50,1130.50,1130.50,0,4,4.00
09/19/2005,04:37,1130.50,1130.75,1130.50,1130.75,12,5,17.00
09/19/2005,04:38,1130.75,1130.75,1130.75,1130.75,13,0,13.00
09/19/2005,04:39,1131.00,1131.00,1131.00,1131.00,9,0,9.00
09/19/2005,04:41,1131.00,1131.00,1131.00,1131.00,51,0,51.00
09/19/2005,04:42,1131.00,1131.25,1131.00,1131.25,6,0,6.00
09/19/2005,04:43,1131.25,1131.25,1131.25,1131.25,33,0,33.00
09/19/2005,04:44,1131.25,1131.25,1131.25,1131.25,84,0,84.00
09/19/2005,04:45,1131.25,1131.25,1131.25,1131.25,4,0,4.00
09/19/2005,04:46,1131.25,1131.25,1131.25,1131.25,5,0,5.00
09/19/2005,04:48,1131.25,1131.25,1131.25,1131.25,55,0,55.00
09/19/2005,04:49,1131.25,1131.25,1131.25,1131.25,94,0,94.00
09/19/2005,04:50,1131.25,1131.25,1131.25,1131.25,76,0,76.00
09/19/2005,04:51,1131.00,1131.00,1131.00,1131.00,0,1,1.00
09/19/2005,04:52,1131.25,1131.25,1131.25,1131.25,78,0,78.00
09/19/2005,04:53,1131.25,1131.25,1131.25,1131.25,22,0,22.00
09/19/2005,04:54,1131.25,1131.25,1131.25,1131.25,2,0,2.00
09/19/2005,04:55,1131.00,1131.25,1131.00,1131.25,9,40,49.00
09/19/2005,04:57,1131.25,1131.25,1131.25,1131.25,40,0,40.00
09/19/2005,04:58,1131.25,1131.25,1131.00,1131.00,38,85,123.00
09/19/2005,04:59,1131.00,1131.00,1131.00,1131.00,0,37,37.00
09/19/2005,05:00,1131.00,1131.00,1130.75,1130.75,0,4,4.00
09/19/2005,05:01,1130.75,1131.00,1130.75,1131.00,1,5,6.00
09/19/2005,05:02,1131.00,1131.00,1130.75,1130.75,12,2,14.00
09/19/2005,05:03,1131.00,1131.00,1130.50,1130.50,3,54,57.00
09/19/2005,05:04,1130.75,1130.75,1130.75,1130.75,12,0,12.00
09/19/2005,05:05,1130.75,1130.75,1130.50,1130.50,11,2,13.00
09/19/2005,05:06,1130.50,1130.75,1130.50,1130.75,25,3,28.00
09/19/2005,05:10,1130.75,1130.75,1130.75,1130.75,9,0,9.00
09/19/2005,05:11,1130.75,1130.75,1130.75,1130.75,2,0,2.00
09/19/2005,05:12,1130.75,1130.75,1130.50,1130.50,10,1,11.00
09/19/2005,05:13,1131.00,1131.00,1130.50,1130.50,2,3,5.00
09/19/2005,05:14,1130.75,1130.75,1130.75,1130.75,3,0,3.00
09/19/2005,05:20,1130.75,1130.75,1130.75,1130.75,5,0,5.00
09/19/2005,05:23,1130.75,1130.75,1130.50,1130.75,121,3,124.00
09/19/2005,05:24,1130.75,1130.75,1130.75,1130.75,5,0,5.00
09/19/2005,05:27,1130.75,1130.75,1130.75,1130.75,4,0,4.00
09/19/2005,05:28,1131.00,1131.00,1131.00,1131.00,1,0,1.00
09/19/2005,05:30,1131.00,1131.00,1130.75,1130.75,5,1,6.00
09/19/2005,05:31,1131.00,1131.00,1131.00,1131.00,39,0,39.00
09/19/2005,05:32,1131.00,1131.00,1130.50,1130.75,43,92,135.00
09/19/2005,05:33,1131.00,1131.00,1131.00,1131.00,1,0,1.00
09/19/2005,05:37,1130.75,1130.75,1130.50,1130.75,1,15,16.00
09/19/2005,05:38,1130.75,1130.75,1130.75,1130.75,57,0,57.00
09/19/2005,05:39,1130.75,1130.75,1130.75,1130.75,6,0,6.00
09/19/2005,05:40,1130.75,1130.75,1130.50,1130.50,2,1,3.00
09/19/2005,05:44,1130.50,1130.50,1130.25,1130.25,0,226,226.00
09/19/2005,05:45,1130.50,1130.50,1130.50,1130.50,91,0,91.00
09/19/2005,05:46,1130.25,1130.25,1130.25,1130.25,0,27,27.00
09/19/2005,05:47,1130.25,1130.25,1130.25,1130.25,0,25,25.00
09/19/2005,05:50,1130.25,1130.25,1130.25,1130.25,0,187,187.00
09/19/2005,05:51,1130.25,1130.25,1130.25,1130.25,0,1,1.00
09/19/2005,05:52,1130.50,1130.50,1130.50,1130.50,96,0,96.00
09/19/2005,05:53,1130.50,1130.50,1130.50,1130.50,71,0,71.00
09/19/2005,05:55,1130.50,1130.50,1130.50,1130.50,7,0,7.00
09/19/2005,05:56,1130.50,1130.50,1130.50,1130.50,5,0,5.00
09/19/2005,05:57,1130.50,1130.75,1130.50,1130.75,35,0,35.00
09/19/2005,05:58,1130.75,1130.75,1130.50,1130.50,5,1,6.00
09/19/2005,05:59,1130.75,1130.75,1130.75,1130.75,1,0,1.00
09/19/2005,06:01,1130.75,1130.75,1130.75,1130.75,47,0,47.00
09/19/2005,06:02,1130.75,1130.75,1130.75,1130.75,37,0,37.00
09/19/2005,06:07,1130.50,1130.50,1130.50,1130.50,0,50,50.00
09/19/2005,06:08,1130.50,1130.50,1130.50,1130.50,0,128,128.00
09/19/2005,06:09,1130.50,1130.50,1130.25,1130.25,0,137,137.00
09/19/2005,06:10,1130.50,1130.50,1130.50,1130.50,20,0,20.00
09/19/2005,06:11,1130.50,1130.50,1130.50,1130.50,1,0,1.00
09/19/2005,06:13,1130.25,1130.25,1130.00,1130.00,25,191,216.00
09/19/2005,06:14,1130.25,1130.25,1130.25,1130.25,4,0,4.00
09/19/2005,06:16,1130.50,1130.50,1130.25,1130.25,6,2,8.00
09/19/2005,06:18,1130.50,1130.50,1130.50,1130.50,1,0,1.00
09/19/2005,06:19,1130.25,1130.25,1130.25,1130.25,0,2,2.00
09/19/2005,06:20,1130.25,1130.25,1130.25,1130.25,0,10,10.00
09/19/2005,06:22,1130.25,1130.25,1130.25,1130.25,0,104,104.00
09/19/2005,06:23,1130.25,1130.25,1130.00,1130.25,1,15,16.00
09/19/2005,06:24,1130.50,1130.50,1130.50,1130.50,50,0,50.00
09/19/2005,06:25,1130.25,1130.25,1130.25,1130.25,0,2,2.00
09/19/2005,06:26,1130.50,1130.50,1130.50,1130.50,6,0,6.00
09/19/2005,06:27,1130.50,1130.50,1130.50,1130.50,1,0,1.00
09/19/2005,06:29,1130.50,1130.50,1130.50,1130.50,1,0,1.00
09/19/2005,06:30,1130.50,1130.50,1130.50,1130.50,3,0,3.00
09/19/2005,06:32,1130.50,1130.50,1130.50,1130.50,51,0,51.00
09/19/2005,06:33,1130.50,1130.50,1130.50,1130.50,12,0,12.00
09/19/2005,06:35,1130.50,1130.50,1130.50,1130.50,20,0,20.00
09/19/2005,06:36,1130.50,1130.50,1130.50,1130.50,11,0,11.00
09/19/2005,06:37,1130.50,1130.50,1130.50,1130.50,120,0,120.00
09/19/2005,06:38,1130.50,1130.50,1130.50,1130.50,1,0,1.00
09/19/2005,06:39,1130.50,1130.50,1130.00,1130.00,4,189,193.00
09/19/2005,06:40,1130.25,1130.25,1130.00,1130.00,4,1,5.00
09/19/2005,06:42,1130.25,1130.25,1130.25,1130.25,40,0,40.00
09/19/2005,06:43,1130.25,1130.25,1130.25,1130.25,2,0,2.00
09/19/2005,06:44,1130.25,1130.25,1130.00,1130.00,1,1,2.00
09/19/2005,06:47,1130.25,1130.25,1130.00,1130.00,52,1,53.00
09/19/2005,06:48,1130.25,1130.25,1130.00,1130.00,2,1,3.00
09/19/2005,06:49,1130.25,1130.25,1130.00,1130.25,3,1,4.00
09/19/2005,06:50,1130.25,1130.50,1130.00,1130.50,117,2,119.00
09/19/2005,06:51,1130.50,1130.50,1130.50,1130.50,2,0,2.00
09/19/2005,06:52,1130.50,1130.50,1130.50,1130.50,205,0,205.00
09/19/2005,06:53,1130.25,1130.50,1130.25,1130.50,9,1,10.00
09/19/2005,06:55,1130.50,1130.75,1130.50,1130.50,72,20,92.00
09/19/2005,06:56,1130.50,1130.50,1130.50,1130.50,0,3,3.00
09/19/2005,06:57,1130.50,1130.50,1130.25,1130.50,5,62,67.00
09/19/2005,06:58,1130.25,1130.50,1130.25,1130.50,16,1,17.00
09/19/2005,06:59,1130.25,1130.25,1130.25,1130.25,0,1,1.00
09/19/2005,07:00,1130.25,1130.75,1130.25,1130.75,240,5,245.00
09/19/2005,07:01,1130.75,1130.75,1130.50,1130.75,112,1,113.00
09/19/2005,07:02,1130.75,1131.00,1130.75,1131.00,61,0,61.00
09/19/2005,07:03,1131.00,1131.25,1131.00,1131.25,269,45,314.00
09/19/2005,07:04,1131.25,1131.50,1131.25,1131.50,369,0,369.00
09/19/2005,07:05,1131.50,1131.50,1131.25,1131.25,4,54,58.00
09/19/2005,07:06,1131.25,1131.25,1131.25,1131.25,0,25,25.00
09/19/2005,07:07,1131.00,1131.25,1130.75,1130.75,7,262,269.00
09/19/2005,07:09,1131.00,1131.00,1131.00,1131.00,32,0,32.00
09/19/2005,07:10,1130.75,1131.00,1130.75,1131.00,48,2,50.00
09/19/2005,07:11,1131.00,1131.25,1131.00,1131.00,305,221,526.00
09/19/2005,07:12,1131.00,1131.00,1130.75,1130.75,0,7,7.00
09/19/2005,07:13,1131.00,1131.00,1131.00,1131.00,1,0,1.00
09/19/2005,07:14,1130.75,1130.75,1130.50,1130.75,15,340,355.00
09/19/2005,07:15,1130.75,1130.75,1130.50,1130.50,22,32,54.00
09/19/2005,07:16,1130.50,1130.75,1130.50,1130.75,2,2,4.00
09/19/2005,07:17,1130.75,1131.00,1130.75,1131.00,32,0,32.00
09/19/2005,07:18,1131.00,1131.00,1130.75,1131.00,2,30,32.00
09/19/2005,07:19,1131.00,1131.00,1130.75,1131.00,37,1,38.00
09/19/2005,07:20,1131.00,1131.00,1131.00,1131.00,1,0,1.00
09/19/2005,07:21,1130.75,1130.75,1130.50,1130.75,70,147,217.00
09/19/2005,07:22,1130.75,1130.75,1130.75,1130.75,1,0,1.00
09/19/2005,07:23,1131.00,1131.00,1131.00,1131.00,1,0,1.00
09/19/2005,07:24,1131.00,1131.00,1130.75,1130.75,6,1,7.00
09/19/2005,07:25,1131.00,1131.25,1131.00,1131.25,41,1,42.00
09/19/2005,07:26,1131.25,1131.25,1131.00,1131.00,1,2,3.00
09/19/2005,07:27,1131.25,1131.25,1131.25,1131.25,124,0,124.00
09/19/2005,07:28,1131.00,1131.25,1131.00,1131.25,84,18,102.00
09/19/2005,07:29,1131.25,1131.50,1131.25,1131.25,51,18,69.00
09/19/2005,07:30,1131.25,1131.50,1131.25,1131.25,5,2,7.00
09/19/2005,07:31,1131.25,1131.50,1131.25,1131.25,107,8,115.00
09/19/2005,07:32,1131.50,1131.75,1131.50,1131.75,118,0,118.00
09/19/2005,07:33,1131.50,1131.75,1131.25,1131.50,52,64,116.00
09/19/2005,07:34,1131.50,1131.75,1131.25,1131.75,175,29,204.00
09/19/2005,07:35,1131.75,1131.75,1131.50,1131.50,20,10,30.00
09/19/2005,07:36,1131.50,1131.75,1131.50,1131.50,1,26,27.00
09/19/2005,07:37,1131.50,1131.50,1131.50,1131.50,0,8,8.00
09/19/2005,07:38,1131.50,1131.75,1131.50,1131.75,1,2,3.00
09/19/2005,07:39,1131.50,1131.50,1131.50,1131.50,0,183,183.00
09/19/2005,07:40,1131.50,1131.75,1131.50,1131.50,14,24,38.00
09/19/2005,07:41,1131.50,1132.00,1131.50,1132.00,380,5,385.00
09/19/2005,07:42,1132.00,1132.25,1132.00,1132.25,233,19,252.00
09/19/2005,07:43,1132.00,1132.25,1132.00,1132.00,1,51,52.00
09/19/2005,07:44,1132.00,1132.00,1131.75,1131.75,25,552,577.00
09/19/2005,07:45,1131.75,1132.00,1131.75,1132.00,6,33,39.00
09/19/2005,07:46,1131.75,1132.00,1131.75,1132.00,10,3,13.00
09/19/2005,07:47,1131.75,1132.00,1131.75,1132.00,2,2,4.00
09/19/2005,07:48,1132.00,1132.00,1132.00,1132.00,102,0,102.00
09/19/2005,07:49,1132.00,1132.00,1131.75,1131.75,31,1,32.00
09/19/2005,07:50,1132.00,1132.00,1132.00,1132.00,3,0,3.00
09/19/2005,07:51,1131.75,1132.00,1131.75,1131.75,25,17,42.00
09/19/2005,07:52,1131.75,1132.00,1131.75,1132.00,100,46,146.00
09/19/2005,07:53,1132.00,1132.25,1131.75,1132.00,63,13,76.00
09/19/2005,07:54,1132.00,1132.00,1132.00,1132.00,74,0,74.00
09/19/2005,07:55,1131.75,1131.75,1131.75,1131.75,0,3,3.00
09/19/2005,07:56,1132.00,1132.00,1131.75,1132.00,126,102,228.00
09/19/2005,07:57,1132.00,1132.00,1131.75,1132.00,125,16,141.00
09/19/2005,07:58,1132.00,1132.00,1132.00,1132.00,30,0,30.00
09/19/2005,07:59,1132.00,1132.50,1132.00,1132.00,308,306,614.00
09/19/2005,08:00,1132.00,1132.25,1132.00,1132.25,26,1,27.00
09/19/2005,08:01,1132.25,1132.50,1132.25,1132.25,355,3,358.00
09/19/2005,08:02,1132.25,1132.50,1132.25,1132.25,36,56,92.00
09/19/2005,08:03,1132.25,1132.50,1132.25,1132.25,5,370,375.00
09/19/2005,08:04,1132.25,1132.50,1132.25,1132.25,29,291,320.00
09/19/2005,08:05,1132.25,1132.50,1132.25,1132.50,2,4,6.00
09/19/2005,08:06,1132.25,1132.25,1132.00,1132.00,0,212,212.00
09/19/2005,08:07,1132.25,1132.50,1132.25,1132.25,61,48,109.00
09/19/2005,08:08,1132.25,1132.25,1132.25,1132.25,0,96,96.00
09/19/2005,08:09,1132.25,1132.50,1132.25,1132.25,13,29,42.00
09/19/2005,08:10,1132.25,1132.25,1132.00,1132.25,118,88,206.00
09/19/2005,08:11,1132.25,1132.50,1132.25,1132.25,386,29,415.00
09/19/2005,08:12,1132.25,1132.50,1132.25,1132.25,1,238,239.00
09/19/2005,08:13,1132.25,1132.25,1132.00,1132.25,25,74,99.00
09/19/2005,08:14,1132.00,1132.25,1132.00,1132.25,105,17,122.00
09/19/2005,08:15,1132.00,1132.25,1132.00,1132.00,92,3,95.00
09/19/2005,08:16,1132.25,1132.25,1132.25,1132.25,79,0,79.00
09/19/2005,08:17,1132.50,1132.50,1132.50,1132.50,130,0,130.00
09/19/2005,08:18,1132.25,1132.50,1132.25,1132.50,32,184,216.00
09/19/2005,08:19,1132.50,1132.75,1132.50,1132.50,178,135,313.00
09/19/2005,08:20,1132.25,1132.50,1132.25,1132.25,1,6,7.00
09/19/2005,08:21,1132.50,1132.50,1132.25,1132.25,5,20,25.00
09/19/2005,08:22,1132.50,1132.50,1132.25,1132.25,1,284,285.00
09/19/2005,08:23,1132.00,1132.25,1131.75,1132.00,19,338,357.00
09/19/2005,08:24,1131.75,1132.00,1131.75,1132.00,2,4,6.00
09/19/2005,08:25,1132.00,1132.00,1131.75,1131.75,23,42,65.00
09/19/2005,08:26,1131.75,1132.00,1131.75,1131.75,22,101,123.00
09/19/2005,08:27,1131.75,1132.00,1131.50,1131.50,56,720,776.00
09/19/2005,08:28,1131.50,1131.75,1131.25,1131.75,194,274,468.00
09/19/2005,08:29,1131.75,1131.75,1131.50,1131.75,419,15,434.00
09/19/2005,08:30,1131.75,1131.75,1131.25,1131.50,379,391,770.00
09/19/2005,08:31,1131.50,1132.00,1131.25,1131.75,2529,1924,4453.00
09/19/2005,08:32,1131.50,1131.75,1131.50,1131.50,1088,589,1677.00
09/19/2005,08:33,1131.75,1132.00,1131.00,1131.25,1468,3397,4865.00
09/19/2005,08:34,1131.25,1131.50,1131.00,1131.25,573,1022,1595.00
09/19/2005,08:35,1131.25,1131.75,1131.00,1131.50,1457,182,1639.00
09/19/2005,08:36,1131.75,1131.75,1131.50,1131.75,1096,372,1468.00
09/19/2005,08:37,1131.75,1131.75,1131.50,1131.75,324,778,1102.00
09/19/2005,08:38,1131.75,1132.25,1131.50,1132.00,1478,826,2304.00
09/19/2005,08:39,1132.00,1132.25,1131.00,1131.25,1115,3237,4352.00
09/19/2005,08:40,1131.25,1131.50,1131.00,1131.50,1060,310,1370.00
09/19/2005,08:41,1131.50,1131.50,1130.25,1130.25,1868,6544,8412.00
09/19/2005,08:42,1130.25,1130.50,1130.00,1130.25,835,1645,2480.00
09/19/2005,08:43,1130.50,1130.50,1130.25,1130.50,651,366,1017.00
09/19/2005,08:44,1130.50,1131.00,1130.25,1130.75,2768,710,3478.00
09/19/2005,08:45,1131.00,1131.50,1130.75,1131.50,2276,1899,4175.00
09/19/2005,08:46,1131.50,1131.50,1131.00,1131.25,730,820,1550.00
09/19/2005,08:47,1131.00,1131.50,1131.00,1131.25,655,767,1422.00
09/19/2005,08:48,1131.00,1131.25,1131.00,1131.25,153,149,302.00
09/19/2005,08:49,1131.25,1131.25,1130.75,1130.75,314,1436,1750.00
09/19/2005,08:50,1130.50,1131.00,1130.50,1131.00,1230,844,2074.00
09/19/2005,08:51,1130.75,1131.00,1130.50,1130.75,824,316,1140.00
09/19/2005,08:52,1131.00,1131.00,1130.25,1130.25,540,1439,1979.00
09/19/2005,08:53,1130.25,1130.75,1130.25,1130.75,1203,43,1246.00
09/19/2005,08:54,1130.50,1131.00,1130.50,1130.75,470,794,1264.00
09/19/2005,08:55,1130.50,1130.50,1130.00,1130.25,354,1375,1729.00
09/19/2005,08:56,1130.25,1130.50,1130.00,1130.25,98,1213,1311.00
09/19/2005,08:57,1130.25,1130.50,1130.00,1130.50,1568,476,2044.00
09/19/2005,08:58,1130.75,1131.00,1130.50,1130.50,1707,909,2616.00
09/19/2005,08:59,1130.75,1130.75,1130.50,1130.50,28,543,571.00
09/19/2005,09:00,1130.75,1131.25,1130.50,1131.00,1083,212,1295.00
09/19/2005,09:01,1131.00,1131.00,1130.50,1131.00,1045,590,1635.00
09/19/2005,09:02,1131.00,1131.00,1130.50,1130.75,651,600,1251.00
09/19/2005,09:03,1130.75,1131.00,1130.50,1130.50,1249,284,1533.00
09/19/2005,09:04,1130.75,1131.00,1130.50,1130.75,1040,85,1125.00
09/19/2005,09:05,1130.75,1131.00,1130.00,1130.50,1117,2133,3250.00
09/19/2005,09:06,1130.50,1130.75,1130.00,1130.25,957,1533,2490.00
09/19/2005,09:07,1130.25,1130.25,1129.75,1130.00,708,1103,1811.00
09/19/2005,09:08,1129.75,1130.00,1129.25,1129.75,1529,2674,4203.00
09/19/2005,09:09,1129.50,1129.75,1129.25,1129.50,869,3587,4456.00
09/19/2005,09:10,1129.50,1129.50,1128.00,1128.25,3193,9916,13109.00
09/19/2005,09:11,1128.25,1128.75,1128.25,1128.50,2785,3419,6204.00
09/19/2005,09:12,1128.75,1128.75,1128.25,1128.75,670,2136,2806.00
09/19/2005,09:13,1128.50,1128.75,1128.25,1128.50,1244,1098,2342.00
09/19/2005,09:14,1128.50,1129.00,1128.50,1129.00,1694,426,2120.00
09/19/2005,09:15,1129.00,1129.00,1128.75,1129.00,425,552,977.00
09/19/2005,09:16,1128.75,1129.00,1128.50,1128.50,27,1384,1411.00
09/19/2005,09:17,1128.50,1128.75,1128.25,1128.50,345,1429,1774.00
09/19/2005,09:18,1128.50,1128.75,1128.25,1128.25,618,1167,1785.00
09/19/2005,09:19,1128.50,1128.75,1128.25,1128.50,547,425,972.00
09/19/2005,09:20,1128.50,1128.75,1128.50,1128.50,51,607,658.00
09/19/2005,09:21,1128.75,1129.00,1128.50,1128.75,1104,752,1856.00
09/19/2005,09:22,1128.75,1129.25,1128.50,1129.25,887,337,1224.00
09/19/2005,09:23,1129.00,1129.25,1129.00,1129.25,88,97,185.00
09/19/2005,09:24,1129.00,1129.50,1129.00,1129.50,3031,231,3262.00
09/19/2005,09:25,1129.50,1129.50,1129.00,1129.00,424,1027,1451.00
09/19/2005,09:26,1129.25,1129.50,1129.00,1129.25,727,42,769.00
09/19/2005,09:27,1129.50,1129.50,1129.00,1129.00,63,1419,1482.00
09/19/2005,09:28,1129.00,1129.25,1128.75,1129.00,807,998,1805.00
09/19/2005,09:29,1129.00,1129.25,1128.75,1129.25,402,168,570.00
09/19/2005,09:30,1129.00,1129.50,1129.00,1129.50,659,432,1091.00
09/19/2005,09:31,1129.50,1129.50,1128.75,1129.00,115,1494,1609.00
09/19/2005,09:32,1128.75,1129.25,1128.50,1128.75,763,1250,2013.00
09/19/2005,09:33,1128.75,1128.75,1128.50,1128.75,1183,400,1583.00
09/19/2005,09:34,1129.00,1129.25,1128.75,1129.00,422,498,920.00
09/19/2005,09:35,1129.25,1129.25,1129.00,1129.00,50,800,850.00
09/19/2005,09:36,1129.00,1129.25,1128.75,1129.00,188,137,325.00
09/19/2005,09:37,1129.00,1129.25,1129.00,1129.25,98,594,692.00
09/19/2005,09:38,1129.25,1129.50,1129.00,1129.25,850,69,919.00
09/19/2005,09:39,1129.25,1130.00,1129.25,1129.75,2226,110,2336.00
09/19/2005,09:40,1129.75,1130.25,1129.75,1130.00,947,679,1626.00
09/19/2005,09:41,1130.25,1130.25,1130.00,1130.25,1550,652,2202.00
09/19/2005,09:42,1130.00,1130.25,1129.50,1129.50,234,3138,3372.00
09/19/2005,09:43,1129.50,1129.75,1129.50,1129.50,111,903,1014.00
09/19/2005,09:44,1129.50,1130.00,1129.50,1129.50,471,361,832.00
09/19/2005,09:45,1129.50,1130.00,1129.50,1130.00,597,207,804.00
09/19/2005,09:46,1130.00,1130.25,1129.50,1129.75,1147,1294,2441.00
09/19/2005,09:47,1129.75,1129.75,1129.25,1129.50,109,700,809.00
09/19/2005,09:48,1129.50,1129.75,1129.25,1129.50,283,315,598.00
09/19/2005,09:49,1129.50,1129.75,1129.25,1129.25,393,339,732.00
09/19/2005,09:50,1129.25,1129.50,1129.00,1129.00,213,999,1212.00
09/19/2005,09:51,1129.00,1129.25,1129.00,1129.00,66,324,390.00
09/19/2005,09:52,1129.00,1129.75,1128.75,1129.50,1671,1299,2970.00
09/19/2005,09:53,1129.25,1129.50,1129.00,1129.00,54,1546,1600.00
09/19/2005,09:54,1129.00,1129.50,1128.75,1129.50,1252,950,2202.00
09/19/2005,09:55,1129.50,1129.75,1129.50,1129.50,201,466,667.00
09/19/2005,09:56,1129.50,1129.75,1129.25,1129.50,36,213,249.00
09/19/2005,09:57,1129.25,1129.50,1129.00,1129.00,5,274,279.00
09/19/2005,09:58,1129.25,1129.25,1128.25,1128.50,1076,2657,3733.00
09/19/2005,09:59,1128.50,1128.75,1128.25,1128.50,1650,542,2192.00
09/19/2005,10:00,1128.50,1128.75,1127.75,1128.00,2111,3499,5610.00
09/19/2005,10:01,1128.00,1128.25,1127.50,1128.25,1040,4087,5127.00
09/19/2005,10:02,1128.00,1128.50,1128.00,1128.00,756,1400,2156.00
09/19/2005,10:03,1128.25,1128.50,1128.00,1128.50,1165,208,1373.00
09/19/2005,10:04,1128.50,1128.75,1128.00,1128.00,199,1534,1733.00
09/19/2005,10:05,1128.00,1128.25,1128.00,1128.00,537,647,1184.00
09/19/2005,10:06,1128.00,1128.25,1127.75,1128.25,385,829,1214.00
09/19/2005,10:07,1128.25,1128.25,1127.50,1128.00,1390,1807,3197.00
09/19/2005,10:08,1128.00,1128.50,1127.75,1128.25,777,822,1599.00
09/19/2005,10:09,1128.25,1128.25,1128.00,1128.00,146,522,668.00
09/19/2005,10:10,1128.00,1128.25,1127.50,1127.75,1035,2865,3900.00
09/19/2005,10:11,1127.75,1127.75,1127.25,1127.25,1512,1885,3397.00
09/19/2005,10:12,1127.25,1127.50,1127.25,1127.50,414,2568,2982.00
09/19/2005,10:13,1127.25,1127.50,1127.00,1127.50,999,710,1709.00
09/19/2005,10:14,1127.50,1127.75,1127.00,1127.50,794,1525,2319.00
09/19/2005,10:15,1127.25,1127.50,1127.25,1127.50,443,483,926.00
09/19/2005,10:16,1127.50,1127.75,1127.25,1127.50,390,801,1191.00
09/19/2005,10:17,1127.50,1127.75,1127.25,1127.50,1877,342,2219.00
09/19/2005,10:18,1127.75,1127.75,1127.25,1127.25,207,546,753.00
09/19/2005,10:19,1127.25,1127.50,1127.00,1127.25,148,1566,1714.00
09/19/2005,10:20,1127.00,1127.50,1127.00,1127.25,565,594,1159.00
09/19/2005,10:21,1127.00,1127.25,1127.00,1127.25,628,1526,2154.00
09/19/2005,10:22,1127.25,1127.75,1127.00,1127.75,1414,450,1864.00
09/19/2005,10:23,1127.75,1128.00,1127.50,1128.00,1021,247,1268.00
09/19/2005,10:24,1127.75,1128.00,1127.75,1128.00,547,1837,2384.00
09/19/2005,10:25,1127.75,1128.50,1127.75,1128.25,1887,310,2197.00
09/19/2005,10:26,1128.00,1128.50,1128.00,1128.25,997,918,1915.00
09/19/2005,10:27,1128.00,1128.25,1127.75,1127.75,149,1916,2065.00
09/19/2005,10:28,1127.75,1128.25,1127.50,1128.00,1141,504,1645.00
09/19/2005,10:29,1128.00,1128.50,1127.50,1127.75,1679,1221,2900.00
09/19/2005,10:30,1128.00,1128.25,1127.75,1128.00,1175,291,1466.00
09/19/2005,10:31,1128.00,1128.00,1127.50,1127.50,428,654,1082.00
09/19/2005,10:32,1127.75,1127.75,1127.50,1127.50,424,155,579.00
09/19/2005,10:33,1127.50,1128.00,1127.50,1127.75,699,107,806.00
09/19/2005,10:34,1127.75,1128.00,1127.50,1127.75,10,117,127.00
09/19/2005,10:35,1127.75,1127.75,1127.25,1127.50,129,869,998.00
09/19/2005,10:36,1127.50,1127.50,1127.00,1127.25,216,768,984.00
09/19/2005,10:37,1127.00,1127.00,1126.25,1126.50,2380,6343,8723.00
09/19/2005,10:38,1126.50,1126.75,1126.25,1126.25,226,1604,1830.00
09/19/2005,10:39,1126.25,1126.75,1126.25,1126.50,896,626,1522.00
09/19/2005,10:40,1126.50,1126.75,1126.50,1126.75,161,200,361.00
09/19/2005,10:41,1126.75,1126.75,1126.25,1126.50,538,1301,1839.00
09/19/2005,10:42,1126.50,1126.75,1126.50,1126.50,187,162,349.00
09/19/2005,10:43,1126.75,1127.00,1126.50,1127.00,725,95,820.00
09/19/2005,10:44,1127.00,1127.00,1126.50,1126.50,262,907,1169.00
09/19/2005,10:45,1126.50,1126.75,1126.25,1126.50,32,491,523.00
09/19/2005,10:46,1126.50,1126.75,1126.25,1126.50,945,315,1260.00
09/19/2005,10:47,1126.50,1126.75,1126.25,1126.75,434,36,470.00
09/19/2005,10:48,1126.75,1126.75,1126.50,1126.50,102,417,519.00
09/19/2005,10:49,1126.75,1127.00,1126.50,1126.50,698,643,1341.00
09/19/2005,10:50,1126.75,1126.75,1126.25,1126.50,45,871,916.00
09/19/2005,10:51,1126.50,1126.75,1126.00,1126.75,1237,3718,4955.00
09/19/2005,10:52,1126.75,1126.75,1126.00,1126.25,457,1023,1480.00
09/19/2005,10:53,1126.50,1126.50,1126.25,1126.25,430,591,1021.00
09/19/2005,10:54,1126.25,1126.25,1126.00,1126.25,425,812,1237.00
09/19/2005,10:55,1126.25,1126.50,1126.00,1126.50,121,215,336.00
09/19/2005,10:56,1126.25,1126.75,1126.25,1126.75,450,547,997.00
09/19/2005,10:57,1126.50,1127.00,1126.50,1126.75,688,130,818.00
09/19/2005,10:58,1126.75,1127.00,1126.75,1127.00,257,677,934.00
09/19/2005,10:59,1127.00,1127.00,1126.50,1126.50,13,454,467.00
09/19/2005,11:00,1126.50,1126.75,1126.25,1126.75,644,402,1046.00
09/19/2005,11:01,1126.50,1126.50,1126.25,1126.50,402,284,686.00
09/19/2005,11:02,1126.50,1126.50,1126.25,1126.25,497,377,874.00
09/19/2005,11:03,1126.25,1126.50,1126.25,1126.25,31,516,547.00
09/19/2005,11:04,1126.25,1126.50,1126.00,1126.00,63,270,333.00
09/19/2005,11:05,1126.00,1126.50,1126.00,1126.25,254,373,627.00
09/19/2005,11:06,1126.25,1126.50,1126.25,1126.25,30,958,988.00
09/19/2005,11:07,1126.25,1126.50,1126.25,1126.50,3,99,102.00
09/19/2005,11:08,1126.25,1126.50,1126.25,1126.50,43,173,216.00
09/19/2005,11:09,1126.50,1126.75,1126.50,1126.75,600,186,786.00
09/19/2005,11:10,1126.50,1127.00,1126.50,1126.75,854,625,1479.00
09/19/2005,11:11,1126.75,1127.25,1126.75,1127.00,713,194,907.00
09/19/2005,11:12,1127.25,1127.75,1127.25,1127.25,2506,836,3342.00
09/19/2005,11:13,1127.25,1127.75,1127.25,1127.25,496,282,778.00
09/19/2005,11:14,1127.50,1127.75,1127.25,1127.50,695,716,1411.00
09/19/2005,11:15,1127.50,1127.50,1127.25,1127.50,80,190,270.00
09/19/2005,11:16,1127.25,1127.50,1127.25,1127.50,5,14,19.00
09/19/2005,11:17,1127.50,1127.50,1127.00,1127.25,321,270,591.00
09/19/2005,11:18,1127.50,1127.75,1127.25,1127.25,453,249,702.00
09/19/2005,11:19,1127.50,1127.75,1127.25,1127.50,218,22,240.00
09/19/2005,11:20,1127.50,1127.75,1127.50,1127.50,107,27,134.00
09/19/2005,11:21,1127.50,1127.75,1127.25,1127.25,19,461,480.00
09/19/2005,11:22,1127.25,1127.50,1127.25,1127.25,221,16,237.00
09/19/2005,11:23,1127.25,1127.75,1127.25,1127.50,391,74,465.00
09/19/2005,11:24,1127.50,1127.75,1127.25,1127.50,47,94,141.00
09/19/2005,11:25,1127.75,1127.75,1127.50,1127.75,301,78,379.00
09/19/2005,11:26,1127.75,1127.75,1127.25,1127.50,43,497,540.00
09/19/2005,11:27,1127.50,1127.50,1126.75,1126.75,508,1819,2327.00
09/19/2005,11:28,1126.75,1127.00,1126.75,1126.75,158,118,276.00
09/19/2005,11:29,1127.00,1127.00,1126.75,1127.00,10,101,111.00
09/19/2005,11:30,1127.00,1127.00,1126.75,1126.75,283,141,424.00
09/19/2005,11:31,1127.00,1127.00,1126.50,1126.75,316,996,1312.00
09/19/2005,11:32,1127.00,1127.00,1126.75,1126.75,80,23,103.00
09/19/2005,11:33,1127.00,1127.00,1126.75,1126.75,46,1076,1122.00
09/19/2005,11:34,1126.75,1127.00,1126.50,1126.75,493,723,1216.00
09/19/2005,11:35,1126.75,1127.00,1126.50,1127.00,189,47,236.00
09/19/2005,11:36,1126.75,1127.25,1126.75,1127.00,285,180,465.00
09/19/2005,11:37,1127.00,1127.25,1127.00,1127.25,23,228,251.00
09/19/2005,11:38,1127.25,1127.50,1127.00,1127.50,835,30,865.00
09/19/2005,11:39,1127.50,1127.50,1126.75,1127.00,107,710,817.00
09/19/2005,11:40,1127.00,1127.00,1126.50,1126.75,121,251,372.00
09/19/2005,11:41,1127.00,1127.00,1126.75,1127.00,46,2,48.00
09/19/2005,11:42,1126.75,1127.50,1126.75,1127.25,870,90,960.00
09/19/2005,11:43,1127.25,1127.50,1126.75,1127.25,70,401,471.00
09/19/2005,11:44,1127.00,1127.25,1126.75,1127.00,40,442,482.00
09/19/2005,11:45,1127.00,1127.00,1126.75,1127.00,70,12,82.00
09/19/2005,11:46,1127.00,1127.50,1127.00,1127.25,514,394,908.00
09/19/2005,11:47,1127.25,1127.25,1127.00,1127.25,99,10,109.00
09/19/2005,11:48,1127.25,1127.25,1127.00,1127.25,46,48,94.00
09/19/2005,11:49,1127.25,1127.25,1127.00,1127.00,193,23,216.00
09/19/2005,11:50,1127.25,1127.25,1127.00,1127.25,208,11,219.00
09/19/2005,11:51,1127.25,1127.50,1127.00,1127.50,114,400,514.00
09/19/2005,11:52,1127.50,1127.75,1127.25,1127.50,1238,437,1675.00
09/19/2005,11:53,1127.50,1127.75,1127.25,1127.75,554,121,675.00
09/19/2005,11:54,1127.50,1127.50,1127.50,1127.50,0,181,181.00
09/19/2005,11:55,1127.50,1127.75,1127.25,1127.50,113,134,247.00
09/19/2005,11:56,1127.75,1128.00,1127.50,1128.00,1499,563,2062.00
09/19/2005,11:57,1127.75,1128.00,1127.50,1127.75,220,726,946.00
09/19/2005,11:58,1127.75,1127.75,1127.50,1127.75,388,229,617.00
09/19/2005,11:59,1127.50,1127.75,1127.25,1127.25,88,491,579.00
09/19/2005,12:00,1127.50,1127.50,1127.25,1127.50,332,10,342.00
09/19/2005,12:01,1127.50,1127.75,1127.25,1127.75,371,17,388.00
09/19/2005,12:02,1127.75,1128.00,1127.50,1127.75,681,165,846.00
09/19/2005,12:03,1127.75,1128.25,1127.75,1128.25,520,205,725.00
09/19/2005,12:04,1128.00,1128.25,1127.50,1127.75,95,1073,1168.00
09/19/2005,12:05,1127.75,1128.00,1127.50,1127.75,201,482,683.00
09/19/2005,12:06,1127.75,1128.00,1127.50,1127.75,79,23,102.00
09/19/2005,12:07,1127.75,1128.00,1127.50,1127.50,63,554,617.00
09/19/2005,12:08,1127.50,1127.50,1127.25,1127.25,484,1188,1672.00
09/19/2005,12:09,1127.25,1127.50,1127.25,1127.50,16,68,84.00
09/19/2005,12:10,1127.50,1127.50,1127.25,1127.50,47,6,53.00
09/19/2005,12:11,1127.50,1127.50,1127.25,1127.25,129,17,146.00
09/19/2005,12:12,1127.50,1127.50,1127.25,1127.25,18,194,212.00
09/19/2005,12:13,1127.25,1127.50,1127.25,1127.25,13,615,628.00
09/19/2005,12:14,1127.25,1127.25,1126.75,1127.00,94,1182,1276.00
09/19/2005,12:15,1127.00,1127.00,1126.50,1126.50,533,990,1523.00
09/19/2005,12:16,1126.75,1127.00,1126.50,1126.75,875,222,1097.00
09/19/2005,12:17,1126.75,1127.00,1126.50,1126.75,397,357,754.00
09/19/2005,12:18,1126.75,1127.25,1126.75,1127.25,463,153,616.00
09/19/2005,12:19,1127.25,1127.25,1126.75,1126.75,60,122,182.00
09/19/2005,12:20,1126.75,1127.25,1126.75,1127.25,547,7,554.00
09/19/2005,12:21,1127.25,1127.50,1127.25,1127.50,466,18,484.00
09/19/2005,12:22,1127.75,1128.00,1127.50,1128.00,447,69,516.00
09/19/2005,12:23,1127.75,1127.75,1127.50,1127.50,34,387,421.00
09/19/2005,12:24,1127.50,1127.75,1127.25,1127.25,15,571,586.00
09/19/2005,12:25,1127.25,1127.50,1126.75,1127.00,430,1581,2011.00
09/19/2005,12:26,1127.00,1127.25,1126.75,1127.25,47,213,260.00
09/19/2005,12:27,1127.00,1127.00,1126.75,1127.00,18,265,283.00
09/19/2005,12:28,1127.00,1127.00,1126.50,1126.75,263,393,656.00
09/19/2005,12:29,1126.75,1126.75,1126.50,1126.75,313,14,327.00
09/19/2005,12:30,1126.75,1127.00,1126.50,1126.75,134,201,335.00
09/19/2005,12:31,1126.75,1127.25,1126.50,1127.00,335,77,412.00
09/19/2005,12:32,1127.00,1127.25,1127.00,1127.25,32,92,124.00
09/19/2005,12:33,1127.25,1127.25,1126.75,1127.00,28,309,337.00
09/19/2005,12:34,1127.00,1127.00,1126.75,1127.00,60,126,186.00
09/19/2005,12:35,1127.00,1127.00,1126.75,1126.75,326,239,565.00
09/19/2005,12:36,1127.00,1127.00,1126.75,1127.00,31,11,42.00
09/19/2005,12:37,1126.75,1127.00,1126.75,1126.75,107,10,117.00
09/19/2005,12:38,1126.75,1127.00,1126.75,1127.00,4,66,70.00
09/19/2005,12:39,1127.00,1127.75,1126.75,1127.50,1366,111,1477.00
09/19/2005,12:40,1127.75,1127.75,1127.50,1127.75,220,445,665.00
09/19/2005,12:41,1127.50,1128.00,1127.25,1127.50,1073,573,1646.00
09/19/2005,12:42,1127.75,1127.75,1127.50,1127.50,298,23,321.00
09/19/2005,12:43,1127.50,1128.00,1127.50,1128.00,202,26,228.00
09/19/2005,12:44,1128.00,1128.00,1127.50,1127.75,36,401,437.00
09/19/2005,12:45,1127.75,1128.00,1127.75,1128.00,251,91,342.00
09/19/2005,12:46,1127.75,1128.00,1127.50,1127.75,541,468,1009.00
09/19/2005,12:47,1127.75,1127.75,1127.50,1127.75,165,29,194.00
09/19/2005,12:48,1127.50,1127.50,1127.00,1127.25,603,1947,2550.00
09/19/2005,12:49,1127.25,1127.50,1127.00,1127.00,46,302,348.00
09/19/2005,12:50,1127.00,1127.25,1126.50,1126.75,617,1826,2443.00
09/19/2005,12:51,1126.50,1127.00,1126.50,1127.00,314,168,482.00
09/19/2005,12:52,1126.75,1127.00,1126.75,1126.75,77,611,688.00
09/19/2005,12:53,1127.00,1127.50,1127.00,1127.25,385,400,785.00
09/19/2005,12:54,1127.25,1127.50,1127.00,1127.25,445,92,537.00
09/19/2005,12:55,1127.00,1127.50,1127.00,1127.25,210,241,451.00
09/19/2005,12:56,1127.25,1127.25,1127.00,1127.25,179,56,235.00
09/19/2005,12:57,1127.25,1127.50,1127.25,1127.25,49,578,627.00
09/19/2005,12:58,1127.50,1127.50,1127.25,1127.50,33,72,105.00
09/19/2005,12:59,1127.25,1127.50,1127.25,1127.50,13,139,152.00
09/19/2005,13:00,1127.25,1127.50,1127.00,1127.25,240,497,737.00
09/19/2005,13:01,1127.25,1127.75,1127.25,1127.50,793,343,1136.00
09/19/2005,13:02,1127.75,1127.75,1127.50,1127.50,35,82,117.00
09/19/2005,13:03,1127.75,1127.75,1127.25,1127.50,33,380,413.00
09/19/2005,13:04,1127.25,1127.25,1127.25,1127.25,0,4,4.00
09/19/2005,13:05,1127.25,1127.25,1127.25,1127.25,0,442,442.00
09/19/2005,13:06,1127.50,1127.50,1127.25,1127.25,28,407,435.00
09/19/2005,13:07,1127.25,1127.25,1126.75,1126.75,143,861,1004.00
09/19/2005,13:08,1126.75,1127.00,1126.75,1126.75,29,162,191.00
09/19/2005,13:09,1126.75,1127.25,1126.75,1127.00,406,539,945.00
09/19/2005,13:10,1127.00,1127.00,1126.50,1126.50,79,617,696.00
09/19/2005,13:11,1126.75,1126.75,1126.00,1126.00,223,3285,3508.00
09/19/2005,13:12,1126.00,1126.50,1125.75,1126.25,1928,1073,3001.00
09/19/2005,13:13,1126.25,1126.75,1126.25,1126.50,1447,324,1771.00
09/19/2005,13:14,1126.50,1126.50,1126.25,1126.50,41,35,76.00
09/19/2005,13:15,1126.25,1126.50,1126.25,1126.50,43,53,96.00
09/19/2005,13:16,1126.50,1126.50,1126.00,1126.00,176,1089,1265.00
09/19/2005,13:17,1126.00,1126.00,1125.75,1125.75,982,2146,3128.00
09/19/2005,13:18,1125.75,1126.25,1125.75,1126.00,914,1513,2427.00
09/19/2005,13:19,1126.00,1126.25,1126.00,1126.25,125,17,142.00
09/19/2005,13:20,1126.00,1126.25,1125.75,1125.75,91,1268,1359.00
09/19/2005,13:21,1126.00,1126.00,1125.50,1125.75,264,795,1059.00
09/19/2005,13:22,1125.75,1126.00,1125.00,1125.00,842,3844,4686.00
09/19/2005,13:23,1125.00,1125.25,1124.50,1124.50,1175,2894,4069.00
09/19/2005,13:24,1124.50,1125.25,1124.50,1125.25,1986,623,2609.00
09/19/2005,13:25,1125.25,1125.25,1124.50,1124.75,1089,1199,2288.00
09/19/2005,13:26,1125.00,1125.00,1124.00,1124.25,1787,3417,5204.00
09/19/2005,13:27,1124.25,1125.00,1124.25,1124.75,1896,406,2302.00
09/19/2005,13:28,1124.75,1124.75,1124.50,1124.75,542,184,726.00
09/19/2005,13:29,1124.50,1125.00,1124.50,1124.50,831,790,1621.00
09/19/2005,13:30,1124.75,1125.00,1124.50,1124.75,1369,109,1478.00
09/19/2005,13:31,1124.75,1125.00,1124.50,1124.75,608,386,994.00
09/19/2005,13:32,1124.75,1125.00,1124.50,1124.75,651,165,816.00
09/19/2005,13:33,1125.00,1125.25,1124.75,1125.00,940,43,983.00
09/19/2005,13:34,1125.25,1125.50,1125.00,1125.00,1024,1152,2176.00
09/19/2005,13:35,1125.00,1125.25,1125.00,1125.25,61,716,777.00
09/19/2005,13:36,1125.00,1125.25,1124.75,1125.00,28,299,327.00
09/19/2005,13:37,1125.00,1125.25,1124.75,1125.25,219,30,249.00
09/19/2005,13:38,1125.25,1125.50,1125.00,1125.25,841,365,1206.00
09/19/2005,13:39,1125.25,1125.50,1125.25,1125.50,137,62,199.00
09/19/2005,13:40,1125.25,1125.50,1125.25,1125.50,20,55,75.00
09/19/2005,13:41,1125.25,1125.50,1125.25,1125.50,69,129,198.00
09/19/2005,13:42,1125.50,1125.50,1125.25,1125.25,72,615,687.00
09/19/2005,13:43,1125.25,1125.25,1125.00,1125.00,85,155,240.00
09/19/2005,13:44,1125.00,1125.25,1124.75,1124.75,29,2180,2209.00
09/19/2005,13:45,1124.75,1125.00,1124.50,1124.50,95,515,610.00
09/19/2005,13:46,1124.50,1124.75,1124.50,1124.50,135,747,882.00
09/19/2005,13:47,1124.50,1124.75,1124.50,1124.50,73,171,244.00
09/19/2005,13:48,1124.50,1125.00,1124.25,1125.00,1134,1744,2878.00
09/19/2005,13:49,1124.75,1125.00,1124.25,1124.50,590,884,1474.00
09/19/2005,13:50,1124.50,1124.50,1124.25,1124.25,327,456,783.00
09/19/2005,13:51,1124.25,1124.50,1124.25,1124.50,66,47,113.00
09/19/2005,13:52,1124.25,1124.50,1123.75,1124.00,856,2912,3768.00
09/19/2005,13:53,1124.00,1124.25,1123.75,1124.00,993,1348,2341.00
09/19/2005,13:54,1124.25,1124.50,1124.00,1124.50,1199,66,1265.00
09/19/2005,13:55,1124.25,1124.75,1124.25,1124.75,932,88,1020.00
09/19/2005,13:56,1124.75,1125.00,1124.50,1124.75,259,64,323.00
09/19/2005,13:57,1125.00,1125.00,1124.75,1125.00,1171,115,1286.00
09/19/2005,13:58,1124.75,1125.00,1124.75,1124.75,54,121,175.00
09/19/2005,13:59,1124.75,1124.75,1124.50,1124.50,403,764,1167.00
09/19/2005,14:00,1124.50,1125.00,1124.50,1125.00,448,211,659.00
09/19/2005,14:01,1125.00,1125.25,1124.75,1125.25,1288,87,1375.00
09/19/2005,14:02,1125.25,1125.50,1125.00,1125.25,797,609,1406.00
09/19/2005,14:03,1125.00,1125.25,1125.00,1125.25,38,18,56.00
09/19/2005,14:04,1125.00,1125.25,1124.75,1124.75,473,666,1139.00
09/19/2005,14:05,1125.00,1125.25,1125.00,1125.00,99,126,225.00
09/19/2005,14:06,1125.25,1125.50,1125.00,1125.25,415,44,459.00
09/19/2005,14:07,1125.50,1125.50,1124.75,1125.25,138,622,760.00
09/19/2005,14:08,1125.25,1125.25,1125.00,1125.25,48,155,203.00
09/19/2005,14:09,1125.25,1125.25,1125.00,1125.25,250,2,252.00
09/19/2005,14:10,1125.25,1125.25,1124.75,1125.00,257,430,687.00
09/19/2005,14:11,1124.75,1125.25,1124.75,1125.25,387,93,480.00
09/19/2005,14:12,1125.25,1125.25,1125.00,1125.00,450,637,1087.00
09/19/2005,14:13,1125.00,1125.00,1124.75,1124.75,385,69,454.00
09/19/2005,14:14,1124.75,1125.00,1124.50,1124.75,628,1301,1929.00
09/19/2005,14:15,1124.75,1124.75,1124.50,1124.75,156,152,308.00
09/19/2005,14:16,1124.50,1124.75,1124.25,1124.25,87,551,638.00
09/19/2005,14:17,1124.25,1124.50,1124.25,1124.50,120,341,461.00
09/19/2005,14:18,1124.50,1124.75,1124.25,1124.75,424,146,570.00
09/19/2005,14:19,1124.50,1124.75,1124.50,1124.75,34,25,59.00
09/19/2005,14:20,1124.50,1124.75,1124.25,1124.50,135,532,667.00
09/19/2005,14:21,1124.50,1124.50,1124.00,1124.50,912,872,1784.00
09/19/2005,14:22,1124.25,1124.50,1124.25,1124.25,17,385,402.00
09/19/2005,14:23,1124.50,1124.75,1124.25,1124.75,610,276,886.00
09/19/2005,14:24,1124.50,1124.75,1124.25,1124.50,100,512,612.00
09/19/2005,14:25,1124.50,1124.50,1124.25,1124.25,147,990,1137.00
09/19/2005,14:26,1124.25,1124.50,1124.00,1124.25,336,502,838.00
09/19/2005,14:27,1124.25,1124.50,1124.00,1124.25,283,558,841.00
09/19/2005,14:28,1124.00,1124.25,1123.00,1123.50,739,6328,7067.00
09/19/2005,14:29,1123.50,1123.75,1123.00,1123.75,2024,2471,4495.00
09/19/2005,14:30,1123.50,1124.00,1123.50,1124.00,2023,318,2341.00
09/19/2005,14:31,1124.00,1124.25,1124.00,1124.25,1084,159,1243.00
09/19/2005,14:32,1124.25,1124.25,1124.00,1124.00,759,559,1318.00
09/19/2005,14:33,1124.25,1125.50,1124.25,1125.50,5593,1821,7414.00
09/19/2005,14:34,1125.25,1125.50,1125.00,1125.25,992,2373,3365.00
09/19/2005,14:35,1125.25,1125.25,1125.00,1125.25,80,123,203.00
09/19/2005,14:36,1125.00,1125.25,1124.75,1125.25,1131,1070,2201.00
09/19/2005,14:37,1125.25,1125.25,1124.50,1124.50,686,2978,3664.00
09/19/2005,14:38,1124.75,1125.00,1124.50,1124.75,848,347,1195.00
09/19/2005,14:39,1125.00,1125.00,1124.75,1125.00,193,14,207.00
09/19/2005,14:40,1125.00,1125.25,1125.00,1125.25,2003,901,2904.00
09/19/2005,14:41,1125.25,1125.50,1124.75,1125.25,1494,2016,3510.00
09/19/2005,14:42,1125.50,1126.75,1125.25,1126.50,7043,886,7929.00
09/19/2005,14:43,1126.50,1126.75,1126.00,1126.25,1533,2797,4330.00
09/19/2005,14:44,1126.25,1126.25,1125.75,1125.75,370,2528,2898.00
09/19/2005,14:45,1125.75,1126.00,1125.25,1125.50,381,3388,3769.00
09/19/2005,14:46,1125.25,1126.00,1125.25,1126.00,979,97,1076.00
09/19/2005,14:47,1125.75,1126.00,1125.50,1125.50,345,934,1279.00
09/19/2005,14:48,1125.75,1125.75,1125.25,1125.75,122,1561,1683.00
09/19/2005,14:49,1125.75,1126.25,1125.75,1126.25,2420,328,2748.00
09/19/2005,14:50,1126.25,1126.75,1126.00,1126.25,1684,2822,4506.00
09/19/2005,14:51,1126.25,1126.75,1126.00,1126.75,1044,2755,3799.00
09/19/2005,14:52,1126.50,1126.75,1126.00,1126.25,829,946,1775.00
09/19/2005,14:53,1126.25,1126.50,1125.25,1125.50,876,2971,3847.00
09/19/2005,14:54,1125.75,1126.00,1125.50,1125.75,352,289,641.00
09/19/2005,14:55,1125.75,1126.00,1125.50,1126.00,523,519,1042.00
09/19/2005,14:56,1126.00,1126.25,1125.75,1126.25,1078,118,1196.00
09/19/2005,14:57,1126.25,1126.75,1126.00,1126.25,2607,1792,4399.00
09/19/2005,14:58,1126.50,1127.00,1126.25,1126.50,2312,994,3306.00
09/19/2005,14:59,1126.50,1127.25,1126.50,1126.75,3072,2453,5525.00
09/19/2005,15:00,1127.00,1127.25,1126.25,1126.50,3026,4720,7746.00
09/19/2005,15:01,1126.50,1126.75,1126.25,1126.50,3700,1629,5329.00
09/19/2005,15:02,1126.50,1127.00,1126.25,1126.50,1833,1226,3059.00
09/19/2005,15:03,1126.50,1126.50,1126.25,1126.50,361,81,442.00
09/19/2005,15:04,1126.50,1126.50,1126.00,1126.00,746,1669,2415.00
09/19/2005,15:05,1126.25,1126.50,1126.00,1126.50,983,1279,2262.00
09/19/2005,15:06,1126.50,1126.75,1126.25,1126.75,1002,305,1307.00
09/19/2005,15:07,1126.75,1126.75,1126.25,1126.50,161,760,921.00
09/19/2005,15:08,1126.50,1126.50,1126.25,1126.25,116,415,531.00
09/19/2005,15:09,1126.25,1126.50,1126.25,1126.25,80,750,830.00
09/19/2005,15:10,1126.50,1126.50,1126.00,1126.25,219,1095,1314.00
09/19/2005,15:11,1126.25,1126.50,1126.00,1126.00,690,644,1334.00
09/19/2005,15:12,1126.25,1126.75,1126.00,1126.75,1906,53,1959.00
09/19/2005,15:13,1126.50,1127.00,1126.50,1127.00,1389,60,1449.00
09/19/2005,15:14,1127.00,1127.75,1126.75,1127.75,3804,229,4033.00
09/19/2005,15:15,1127.50,1128.00,1127.25,1127.75,2867,2453,5320.00
09/19/2005,15:16,1128.00,1128.00,1127.75,1127.75,300,11,311.00
09/19/2005,15:31,1127.75,1127.75,1127.50,1127.50,3,257,260.00
09/19/2005,15:32,1127.50,1127.50,1127.25,1127.25,16,119,135.00
09/19/2005,15:33,1127.25,1127.50,1127.25,1127.25,4,11,15.00
09/19/2005,15:34,1127.50,1127.50,1127.25,1127.25,23,20,43.00
09/19/2005,15:35,1127.25,1127.50,1127.25,1127.50,3,5,8.00
09/19/2005,15:36,1127.25,1127.50,1127.25,1127.25,1,3,4.00
09/19/2005,15:37,1127.50,1127.50,1127.25,1127.50,2,2,4.00
09/19/2005,15:38,1127.25,1127.25,1127.25,1127.25,0,2,2.00
09/19/2005,15:39,1127.25,1127.50,1127.25,1127.50,5,27,32.00
09/19/2005,15:40,1127.25,1127.75,1127.25,1127.75,335,2,337.00
09/19/2005,15:41,1127.75,1127.75,1127.50,1127.50,55,2,57.00
09/19/2005,15:42,1127.50,1127.75,1127.50,1127.50,1,53,54.00
09/19/2005,15:43,1127.50,1127.50,1127.00,1127.25,49,321,370.00
09/19/2005,15:44,1127.25,1127.25,1127.25,1127.25,1,0,1.00
09/19/2005,15:45,1127.25,1127.25,1127.25,1127.25,2,0,2.00
09/19/2005,15:46,1127.00,1127.25,1127.00,1127.25,2,1,3.00
09/19/2005,15:47,1127.25,1127.25,1127.25,1127.25,10,0,10.00
09/19/2005,15:48,1127.00,1127.00,1127.00,1127.00,0,1,1.00
09/19/2005,15:49,1127.00,1127.00,1127.00,1127.00,0,34,34.00
09/19/2005,15:50,1127.00,1127.00,1127.00,1127.00,0,27,27.00
09/19/2005,15:51,1127.00,1127.00,1127.00,1127.00,0,1,1.00
09/19/2005,15:53,1127.00,1127.00,1127.00,1127.00,0,1,1.00
09/19/2005,15:54,1127.00,1127.00,1127.00,1127.00,0,1,1.00
09/19/2005,15:55,1127.25,1127.50,1127.00,1127.25,167,12,179.00
09/19/2005,15:56,1127.50,1127.50,1127.00,1127.00,11,12,23.00
09/19/2005,15:57,1127.50,1127.50,1127.25,1127.25,1,1,2.00
09/19/2005,15:58,1127.25,1127.50,1127.25,1127.25,1,36,37.00
09/19/2005,15:59,1127.25,1127.25,1127.25,1127.25,0,1,1.00
09/19/2005,16:00,1127.25,1127.50,1127.25,1127.25,11,6,17.00
09/19/2005,17:01,1127.25,1127.50,1127.25,1127.50,3,420,423.00
09/19/2005,17:02,1127.50,1127.50,1127.50,1127.50,105,0,105.00
09/19/2005,17:03,1127.25,1127.50,1127.00,1127.50,24,29,53.00
09/19/2005,17:04,1127.50,1127.50,1127.50,1127.50,57,0,57.00
09/19/2005,17:06,1127.25,1127.25,1127.25,1127.25,0,1,1.00
09/19/2005,17:09,1127.25,1127.25,1127.25,1127.25,0,1,1.00
09/19/2005,17:11,1127.25,1127.50,1127.25,1127.50,32,1,33.00
09/19/2005,17:17,1127.50,1127.50,1127.50,1127.50,5,0,5.00
09/19/2005,17:22,1127.75,1127.75,1127.75,1127.75,5,0,5.00
09/19/2005,17:23,1127.75,1127.75,1127.75,1127.75,1,0,1.00
09/19/2005,17:24,1127.75,1127.75,1127.75,1127.75,2,0,2.00
09/19/2005,17:28,1127.75,1127.75,1127.75,1127.75,5,0,5.00
09/19/2005,17:29,1127.75,1127.75,1127.75,1127.75,25,0,25.00
09/19/2005,17:30,1127.75,1127.75,1127.75,1127.75,1,0,1.00
09/19/2005,17:35,1127.75,1127.75,1127.75,1127.75,3,0,3.00
09/19/2005,17:36,1127.75,1127.75,1127.75,1127.75,1,0,1.00
09/19/2005,17:43,1127.75,1127.75,1127.75,1127.75,1,0,1.00
09/19/2005,17:44,1127.75,1127.75,1127.75,1127.75,9,0,9.00
09/19/2005,17:45,1127.75,1127.75,1127.75,1127.75,65,0,65.00
09/19/2005,17:46,1127.75,1127.75,1127.75,1127.75,3,0,3.00
09/19/2005,17:47,1127.75,1127.75,1127.75,1127.75,1,0,1.00
09/19/2005,17:48,1127.75,1127.75,1127.75,1127.75,1,0,1.00
09/19/2005,17:50,1127.75,1127.75,1127.75,1127.75,39,0,39.00
09/19/2005,17:51,1127.75,1127.75,1127.75,1127.75,2,0,2.00
09/19/2005,17:52,1127.75,1127.75,1127.75,1127.75,9,0,9.00
09/19/2005,17:53,1127.75,1127.75,1127.75,1127.75,20,0,20.00
09/19/2005,17:55,1127.75,1127.75,1127.75,1127.75,2,0,2.00
09/19/2005,18:04,1128.00,1128.00,1128.00,1128.00,3,0,3.00
09/19/2005,18:05,1128.00,1128.00,1128.00,1128.00,6,0,6.00
09/19/2005,18:07,1128.00,1128.00,1128.00,1128.00,10,0,10.00
09/19/2005,18:14,1127.75,1127.75,1127.75,1127.75,0,3,3.00
09/19/2005,18:15,1127.75,1127.75,1127.75,1127.75,0,8,8.00
09/19/2005,18:16,1127.75,1127.75,1127.75,1127.75,0,1,1.00
09/19/2005,18:17,1128.00,1128.00,1128.00,1128.00,3,0,3.00
09/19/2005,18:19,1127.75,1127.75,1127.75,1127.75,0,25,25.00
09/19/2005,18:21,1127.75,1127.75,1127.75,1127.75,0,1,1.00
09/19/2005,18:22,1127.75,1127.75,1127.75,1127.75,0,2,2.00
09/19/2005,18:25,1127.75,1127.75,1127.75,1127.75,0,1,1.00
09/19/2005,18:26,1127.75,1127.75,1127.75,1127.75,0,1,1.00
09/19/2005,18:27,1127.75,1127.75,1127.75,1127.75,0,11,11.00
09/19/2005,18:28,1127.75,1127.75,1127.50,1127.50,0,12,12.00
09/19/2005,18:32,1127.75,1127.75,1127.75,1127.75,5,0,5.00
09/19/2005,18:33,1127.75,1127.75,1127.75,1127.75,9,0,9.00
09/19/2005,18:34,1127.75,1127.75,1127.75,1127.75,5,0,5.00
09/19/2005,18:39,1127.75,1127.75,1127.75,1127.75,3,0,3.00
09/19/2005,18:40,1127.75,1127.75,1127.75,1127.75,3,0,3.00
09/19/2005,18:43,1128.00,1128.00,1128.00,1128.00,1,0,1.00
09/19/2005,18:44,1127.75,1127.75,1127.75,1127.75,0,10,10.00
09/19/2005,18:46,1127.75,1127.75,1127.75,1127.75,0,3,3.00
09/19/2005,18:47,1127.75,1127.75,1127.75,1127.75,0,37,37.00
09/19/2005,18:48,1127.75,1127.75,1127.75,1127.75,0,65,65.00
09/19/2005,18:49,1127.75,1127.75,1127.75,1127.75,0,7,7.00
09/19/2005,18:54,1128.00,1128.00,1128.00,1128.00,47,0,47.00
09/19/2005,19:00,1127.75,1127.75,1127.75,1127.75,0,1,1.00
09/19/2005,19:01,1127.75,1127.75,1127.50,1127.50,0,15,15.00
09/19/2005,19:02,1127.50,1127.50,1127.50,1127.50,0,52,52.00
09/19/2005,19:04,1127.50,1127.75,1127.50,1127.75,2,74,76.00
09/19/2005,19:06,1127.50,1127.50,1127.50,1127.50,0,10,10.00
09/19/2005,19:07,1127.50,1127.50,1127.50,1127.50,0,1,1.00
09/19/2005,19:09,1127.50,1127.50,1127.50,1127.50,0,15,15.00
09/19/2005,19:10,1127.50,1127.50,1127.50,1127.50,0,23,23.00
09/19/2005,19:11,1127.50,1127.50,1127.50,1127.50,0,34,34.00
09/19/2005,19:12,1127.50,1127.50,1127.50,1127.50,0,3,3.00
09/19/2005,19:13,1127.50,1127.50,1127.50,1127.50,0,1,1.00
09/19/2005,19:15,1127.50,1127.50,1127.50,1127.50,0,1,1.00
09/19/2005,19:16,1127.50,1127.50,1127.50,1127.50,0,5,5.00
09/19/2005,19:17,1127.50,1127.75,1127.50,1127.50,2,21,23.00
09/19/2005,19:19,1127.50,1127.50,1127.50,1127.50,0,6,6.00
09/19/2005,19:21,1127.50,1127.50,1127.50,1127.50,0,4,4.00
09/19/2005,19:22,1127.50,1127.50,1127.50,1127.50,0,2,2.00
09/19/2005,19:23,1127.50,1127.50,1127.50,1127.50,0,3,3.00
09/19/2005,19:24,1127.50,1127.50,1127.50,1127.50,0,2,2.00
09/19/2005,19:25,1127.50,1127.50,1127.50,1127.50,0,2,2.00
09/19/2005,19:27,1127.50,1127.50,1127.50,1127.50,0,2,2.00
09/19/2005,19:28,1127.25,1127.25,1127.25,1127.25,0,3,3.00
09/19/2005,19:29,1127.50,1127.50,1127.50,1127.50,4,0,4.00
09/19/2005,19:31,1127.50,1127.50,1127.50,1127.50,3,0,3.00
09/19/2005,19:32,1127.50,1127.50,1127.25,1127.25,1,5,6.00
09/19/2005,19:33,1127.50,1127.50,1127.50,1127.50,4,0,4.00
09/19/2005,19:34,1127.50,1127.50,1127.25,1127.25,1,1,2.00
09/19/2005,19:35,1127.50,1127.50,1127.50,1127.50,5,0,5.00
09/19/2005,19:36,1127.50,1127.50,1127.50,1127.50,6,0,6.00
09/19/2005,19:37,1127.25,1127.50,1127.25,1127.50,15,5,20.00
09/19/2005,19:38,1127.50,1127.50,1127.50,1127.50,13,0,13.00
09/19/2005,19:39,1127.50,1127.50,1127.50,1127.50,45,0,45.00
09/19/2005,19:40,1127.50,1127.50,1127.50,1127.50,29,0,29.00
09/19/2005,19:42,1127.50,1127.50,1127.50,1127.50,28,0,28.00
09/19/2005,19:43,1127.50,1127.50,1127.50,1127.50,6,0,6.00
09/19/2005,19:44,1127.50,1127.50,1127.50,1127.50,2,0,2.00
09/19/2005,19:45,1127.50,1127.50,1127.50,1127.50,2,0,2.00
09/19/2005,19:48,1127.50,1127.50,1127.50,1127.50,7,0,7.00
09/19/2005,19:50,1127.25,1127.25,1127.25,1127.25,0,1,1.00
09/19/2005,19:51,1127.25,1127.25,1127.25,1127.25,0,5,5.00
09/19/2005,19:52,1127.50,1127.50,1127.50,1127.50,9,0,9.00
09/19/2005,19:53,1127.50,1127.50,1127.50,1127.50,3,0,3.00
09/19/2005,19:54,1127.50,1127.50,1127.50,1127.50,2,0,2.00
09/19/2005,19:55,1127.50,1127.50,1127.50,1127.50,2,0,2.00
09/19/2005,19:58,1127.25,1127.50,1127.25,1127.50,18,5,23.00
09/19/2005,19:59,1127.50,1127.50,1127.50,1127.50,12,0,12.00
09/19/2005,20:00,1127.50,1127.50,1127.50,1127.50,6,0,6.00
09/19/2005,20:01,1127.50,1127.50,1127.50,1127.50,6,0,6.00
09/19/2005,20:02,1127.50,1127.50,1127.50,1127.50,3,0,3.00
09/19/2005,20:03,1127.50,1127.50,1127.50,1127.50,5,0,5.00
09/19/2005,20:04,1127.50,1127.50,1127.50,1127.50,2,0,2.00
09/19/2005,20:05,1127.50,1127.50,1127.50,1127.50,25,0,25.00
09/19/2005,20:06,1127.25,1127.25,1127.25,1127.25,0,101,101.00
09/19/2005,20:07,1127.25,1127.25,1127.25,1127.25,0,1,1.00
09/19/2005,20:08,1127.25,1127.25,1127.25,1127.25,0,12,12.00
09/19/2005,20:10,1127.25,1127.25,1127.25,1127.25,0,2,2.00
09/19/2005,20:12,1127.25,1127.25,1127.25,1127.25,0,20,20.00
09/19/2005,20:15,1127.50,1127.50,1127.50,1127.50,9,0,9.00
09/19/2005,20:16,1127.50,1127.50,1127.50,1127.50,1,0,1.00
09/19/2005,20:17,1127.25,1127.25,1127.25,1127.25,0,1,1.00
09/19/2005,20:21,1127.25,1127.25,1127.25,1127.25,0,10,10.00
09/19/2005,20:22,1127.25,1127.25,1127.25,1127.25,0,1,1.00
09/19/2005,20:23,1127.25,1127.50,1127.25,1127.25,5,2,7.00
09/19/2005,20:26,1127.25,1127.25,1127.25,1127.25,0,5,5.00
09/19/2005,20:27,1127.25,1127.25,1127.25,1127.25,0,1,1.00
09/19/2005,20:30,1127.50,1127.50,1127.50,1127.50,6,0,6.00
09/19/2005,20:31,1127.50,1127.50,1127.50,1127.50,5,0,5.00
09/19/2005,20:32,1127.50,1127.50,1127.50,1127.50,2,0,2.00
09/19/2005,20:33,1127.50,1127.50,1127.25,1127.25,2,23,25.00
09/19/2005,20:34,1127.25,1127.25,1127.25,1127.25,0,10,10.00
09/19/2005,20:35,1127.25,1127.25,1127.25,1127.25,0,2,2.00
09/19/2005,20:37,1127.25,1127.25,1127.25,1127.25,0,7,7.00
09/19/2005,20:38,1127.25,1127.25,1127.25,1127.25,0,3,3.00
09/19/2005,20:39,1127.25,1127.25,1127.25,1127.25,0,1,1.00
09/19/2005,20:40,1127.00,1127.00,1127.00,1127.00,0,1,1.00
09/19/2005,20:44,1127.25,1127.25,1127.25,1127.25,22,0,22.00
09/19/2005,20:45,1127.25,1127.25,1127.25,1127.25,51,0,51.00
09/19/2005,20:46,1127.25,1127.25,1127.25,1127.25,10,0,10.00
09/19/2005,20:49,1127.25,1127.25,1127.25,1127.25,5,0,5.00
09/19/2005,20:50,1127.50,1127.50,1127.50,1127.50,10,0,10.00
09/19/2005,20:51,1127.50,1127.50,1127.50,1127.50,7,0,7.00
09/19/2005,20:52,1127.50,1127.50,1127.50,1127.50,3,0,3.00
09/19/2005,20:53,1127.50,1128.00,1127.50,1127.75,221,122,343.00
09/19/2005,20:54,1127.75,1128.00,1127.75,1128.00,40,41,81.00
09/19/2005,20:55,1128.00,1128.00,1128.00,1128.00,20,0,20.00
09/19/2005,20:56,1128.00,1128.00,1127.75,1127.75,28,1,29.00
09/19/2005,20:57,1128.00,1128.00,1128.00,1128.00,5,0,5.00
09/19/2005,20:58,1128.00,1128.00,1128.00,1128.00,24,0,24.00
09/19/2005,20:59,1128.00,1128.00,1128.00,1128.00,6,0,6.00
09/19/2005,21:00,1128.00,1128.00,1127.75,1127.75,37,5,42.00
09/19/2005,21:01,1128.00,1128.25,1128.00,1128.00,85,6,91.00
09/19/2005,21:04,1127.75,1127.75,1127.75,1127.75,0,29,29.00
09/19/2005,21:05,1128.00,1128.00,1128.00,1128.00,1,0,1.00
09/19/2005,21:06,1128.00,1128.00,1128.00,1128.00,67,0,67.00
09/19/2005,21:07,1128.00,1128.00,1128.00,1128.00,2,0,2.00
09/19/2005,21:08,1128.00,1128.25,1128.00,1128.25,2,0,2.00
09/19/2005,21:11,1128.25,1128.75,1128.25,1128.50,447,237,684.00
09/19/2005,21:12,1128.50,1128.75,1128.50,1128.50,24,31,55.00
09/19/2005,21:13,1128.50,1128.50,1128.50,1128.50,0,6,6.00
09/19/2005,21:14,1128.75,1128.75,1128.50,1128.50,5,1,6.00
09/19/2005,21:15,1128.75,1128.75,1128.75,1128.75,5,0,5.00
09/19/2005,21:16,1128.50,1129.00,1128.50,1128.75,81,7,88.00
09/19/2005,21:17,1128.75,1128.75,1128.75,1128.75,0,46,46.00
09/19/2005,21:18,1128.50,1128.50,1128.50,1128.50,0,11,11.00
09/19/2005,21:19,1128.50,1128.50,1128.50,1128.50,0,3,3.00
09/19/2005,21:21,1128.75,1129.00,1128.75,1129.00,50,0,50.00
09/19/2005,21:22,1128.75,1128.75,1128.75,1128.75,0,3,3.00
09/19/2005,21:23,1128.75,1128.75,1128.75,1128.75,0,29,29.00
09/19/2005,21:24,1128.75,1129.00,1128.75,1129.00,1,3,4.00
09/19/2005,21:25,1129.00,1129.00,1128.75,1128.75,50,1,51.00
09/19/2005,21:27,1128.75,1128.75,1128.75,1128.75,0,29,29.00
09/19/2005,21:29,1128.75,1128.75,1128.50,1128.50,0,11,11.00
09/19/2005,21:31,1128.75,1128.75,1128.75,1128.75,52,0,52.00
09/19/2005,21:33,1128.75,1128.75,1128.75,1128.75,1,0,1.00
09/19/2005,21:34,1128.75,1128.75,1128.50,1128.75,5,1,6.00
09/19/2005,21:35,1128.75,1128.75,1128.75,1128.75,50,0,50.00
09/19/2005,21:36,1128.50,1128.75,1128.50,1128.75,10,2,12.00
09/19/2005,21:39,1128.50,1128.50,1128.50,1128.50,0,1,1.00
09/19/2005,21:40,1128.50,1128.50,1128.50,1128.50,0,1,1.00
09/19/2005,21:42,1128.50,1128.50,1128.25,1128.25,0,46,46.00
09/19/2005,21:43,1128.25,1128.25,1128.00,1128.25,1,34,35.00
09/19/2005,21:44,1128.25,1128.25,1128.25,1128.25,29,0,29.00
09/19/2005,21:45,1128.25,1128.25,1128.25,1128.25,1,0,1.00
09/19/2005,21:46,1128.25,1128.25,1128.25,1128.25,1,0,1.00
09/19/2005,21:47,1128.25,1128.25,1128.25,1128.25,5,0,5.00
09/19/2005,21:50,1128.25,1128.25,1128.25,1128.25,2,0,2.00
09/19/2005,21:51,1128.50,1128.50,1128.00,1128.25,37,44,81.00
09/19/2005,21:52,1128.25,1128.25,1128.00,1128.25,37,5,42.00
09/19/2005,21:53,1128.25,1128.25,1128.25,1128.25,5,0,5.00
09/19/2005,21:57,1128.50,1128.50,1128.50,1128.50,1,0,1.00
09/19/2005,21:58,1128.50,1128.50,1128.50,1128.50,4,0,4.00
09/19/2005,22:01,1128.50,1128.50,1128.50,1128.50,25,0,25.00
09/19/2005,22:02,1128.50,1128.50,1128.50,1128.50,1,0,1.00
09/19/2005,22:03,1128.25,1128.50,1128.25,1128.50,1,1,2.00
09/19/2005,22:05,1128.50,1128.50,1128.50,1128.50,3,0,3.00
09/19/2005,22:07,1128.25,1128.25,1128.25,1128.25,0,9,9.00
09/19/2005,22:09,1128.50,1128.50,1128.50,1128.50,2,0,2.00
09/19/2005,22:10,1128.50,1128.50,1128.50,1128.50,15,0,15.00
09/19/2005,22:13,1128.50,1128.50,1128.50,1128.50,15,0,15.00
09/19/2005,22:16,1128.25,1128.25,1128.25,1128.25,0,8,8.00
09/19/2005,22:18,1128.25,1128.25,1128.25,1128.25,0,1,1.00
09/19/2005,22:19,1128.25,1128.25,1128.25,1128.25,0,1,1.00
09/19/2005,22:20,1128.25,1128.25,1128.25,1128.25,0,3,3.00
09/19/2005,22:28,1128.50,1128.50,1128.50,1128.50,2,0,2.00
09/19/2005,22:32,1128.50,1128.50,1128.50,1128.50,20,0,20.00
09/19/2005,22:35,1128.50,1128.75,1128.50,1128.75,50,0,50.00
09/19/2005,22:36,1128.50,1128.50,1128.50,1128.50,0,1,1.00
09/19/2005,22:37,1128.50,1128.50,1128.50,1128.50,0,2,2.00
09/19/2005,22:38,1128.50,1128.50,1128.50,1128.50,0,1,1.00
09/19/2005,22:39,1128.75,1129.00,1128.50,1129.00,51,2,53.00
09/19/2005,22:41,1128.50,1128.50,1128.50,1128.50,0,1,1.00
09/19/2005,22:43,1128.75,1128.75,1128.75,1128.75,21,0,21.00
09/19/2005,22:44,1128.75,1128.75,1128.75,1128.75,30,0,30.00
09/19/2005,22:45,1128.75,1128.75,1128.75,1128.75,1,0,1.00
09/19/2005,22:48,1128.75,1128.75,1128.75,1128.75,51,0,51.00
09/19/2005,22:52,1128.50,1128.50,1128.50,1128.50,0,1,1.00
09/19/2005,22:53,1128.50,1128.50,1128.50,1128.50,0,69,69.00
09/19/2005,22:54,1128.25,1128.25,1128.25,1128.25,0,1,1.00
09/19/2005,22:57,1128.25,1128.25,1128.25,1128.25,0,1,1.00
09/19/2005,22:58,1128.50,1128.50,1128.50,1128.50,8,0,8.00
09/19/2005,23:01,1128.50,1128.50,1128.50,1128.50,29,0,29.00
09/19/2005,23:02,1128.50,1128.50,1128.50,1128.50,6,0,6.00
09/19/2005,23:06,1128.50,1128.50,1128.50,1128.50,10,0,10.00
09/19/2005,23:07,1128.50,1128.50,1128.50,1128.50,2,0,2.00
09/19/2005,23:08,1128.50,1128.50,1128.50,1128.50,7,0,7.00
09/19/2005,23:09,1128.25,1128.25,1128.25,1128.25,0,1,1.00
09/19/2005,23:10,1128.50,1128.50,1128.25,1128.25,10,30,40.00
09/19/2005,23:11,1128.25,1128.25,1128.25,1128.25,0,1,1.00
09/19/2005,23:14,1128.25,1128.25,1128.25,1128.25,0,1,1.00
09/19/2005,23:16,1128.25,1128.25,1128.25,1128.25,0,1,1.00
09/19/2005,23:21,1128.25,1128.25,1128.25,1128.25,0,1,1.00
09/19/2005,23:23,1128.50,1128.50,1128.50,1128.50,10,0,10.00
09/19/2005,23:24,1128.50,1128.50,1128.50,1128.50,36,0,36.00
09/19/2005,23:25,1128.50,1128.50,1128.50,1128.50,2,0,2.00
09/19/2005,23:31,1128.75,1128.75,1128.75,1128.75,3,0,3.00
09/19/2005,23:32,1128.75,1128.75,1128.75,1128.75,1,0,1.00
09/19/2005,23:33,1128.50,1128.50,1128.50,1128.50,0,1,1.00
09/19/2005,23:37,1128.75,1128.75,1128.75,1128.75,5,0,5.00
09/19/2005,23:42,1128.50,1128.50,1128.50,1128.50,0,2,2.00
09/19/2005,23:45,1128.75,1128.75,1128.75,1128.75,3,0,3.00
09/19/2005,23:52,1128.75,1128.75,1128.75,1128.75,41,0,41.00
09/19/2005,23:56,1128.75,1128.75,1128.75,1128.75,10,0,10.00
09/19/2005,23:57,1128.75,1128.75,1128.75,1128.75,32,0,32.00
09/19/2005,23:58,1128.75,1128.75,1128.75,1128.75,3,0,3.00
09/19/2005,23:59,1129.00,1129.00,1129.00,1129.00,1,0,1.00
09/20/2005,00:01,1129.00,1129.00,1129.00,1129.00,60,0,60.00
09/20/2005,00:02,1129.00,1129.00,1129.00,1129.00,1,0,1.00
09/20/2005,00:06,1129.00,1129.00,1129.00,1129.00,13,0,13.00
09/20/2005,00:07,1129.00,1129.25,1129.00,1129.25,120,0,120.00
09/20/2005,00:08,1129.00,1129.00,1129.00,1129.00,0,11,11.00
09/20/2005,00:09,1129.00,1129.00,1129.00,1129.00,0,1,1.00
09/20/2005,00:11,1129.00,1129.00,1129.00,1129.00,0,5,5.00
09/20/2005,00:12,1129.00,1129.00,1129.00,1129.00,0,6,6.00
09/20/2005,00:15,1128.75,1128.75,1128.75,1128.75,0,1,1.00
09/20/2005,00:16,1128.75,1129.00,1128.75,1129.00,8,1,9.00
09/20/2005,00:17,1129.00,1129.00,1129.00,1129.00,1,0,1.00
09/20/2005,00:18,1129.00,1129.00,1129.00,1129.00,2,0,2.00
09/20/2005,00:19,1129.00,1129.00,1129.00,1129.00,1,0,1.00
09/20/2005,00:28,1128.75,1128.75,1128.75,1128.75,0,35,35.00
09/20/2005,00:31,1128.75,1128.75,1128.75,1128.75,0,1,1.00
09/20/2005,00:32,1129.00,1129.00,1129.00,1129.00,1,0,1.00
09/20/2005,00:33,1129.00,1129.00,1129.00,1129.00,1,0,1.00
09/20/2005,00:41,1128.75,1128.75,1128.75,1128.75,0,5,5.00
09/20/2005,00:47,1128.75,1128.75,1128.75,1128.75,0,6,6.00
09/20/2005,00:48,1128.50,1128.75,1128.50,1128.75,90,1,91.00
09/20/2005,00:51,1128.75,1129.00,1128.75,1128.75,2,1,3.00
09/20/2005,00:52,1128.75,1128.75,1128.75,1128.75,0,18,18.00
09/20/2005,00:55,1128.50,1128.50,1128.50,1128.50,0,6,6.00
09/20/2005,00:57,1128.75,1128.75,1128.75,1128.75,1,0,1.00
09/20/2005,00:58,1128.50,1128.50,1128.50,1128.50,0,11,11.00
09/20/2005,01:00,1128.50,1128.50,1128.50,1128.50,0,5,5.00
09/20/2005,01:02,1128.75,1128.75,1128.75,1128.75,1,0,1.00
09/20/2005,01:05,1128.75,1128.75,1128.50,1128.50,8,2,10.00
09/20/2005,01:06,1128.75,1129.00,1128.75,1129.00,22,0,22.00
09/20/2005,01:09,1128.75,1128.75,1128.75,1128.75,0,10,10.00
09/20/2005,01:10,1128.75,1128.75,1128.75,1128.75,0,1,1.00
09/20/2005,01:11,1129.00,1129.00,1129.00,1129.00,78,0,78.00
09/20/2005,01:13,1129.00,1129.00,1129.00,1129.00,1,0,1.00
09/20/2005,01:14,1129.25,1129.25,1129.25,1129.25,71,0,71.00
09/20/2005,01:16,1129.00,1129.00,1129.00,1129.00,0,2,2.00
09/20/2005,01:17,1129.00,1129.00,1129.00,1129.00,0,24,24.00
09/20/2005,01:19,1129.00,1129.00,1129.00,1129.00,0,35,35.00
09/20/2005,01:20,1129.00,1129.00,1129.00,1129.00,0,1,1.00
09/20/2005,01:21,1128.75,1128.75,1128.75,1128.75,0,6,6.00
09/20/2005,01:23,1129.00,1129.00,1129.00,1129.00,40,0,40.00
09/20/2005,01:24,1129.00,1129.00,1129.00,1129.00,10,0,10.00
09/20/2005,01:27,1129.00,1129.00,1129.00,1129.00,12,0,12.00
09/20/2005,01:29,1129.25,1129.25,1129.25,1129.25,1,0,1.00
09/20/2005,01:32,1129.25,1129.25,1129.25,1129.25,1,0,1.00
09/20/2005,01:33,1129.25,1129.25,1129.25,1129.25,3,0,3.00
09/20/2005,01:35,1129.25,1129.25,1129.25,1129.25,139,0,139.00
09/20/2005,01:36,1129.25,1129.25,1129.25,1129.25,5,0,5.00
09/20/2005,01:37,1129.25,1129.50,1129.25,1129.50,135,0,135.00
09/20/2005,01:38,1129.25,1129.50,1129.25,1129.50,2,1,3.00
09/20/2005,01:39,1129.25,1129.25,1129.25,1129.25,0,1,1.00
09/20/2005,01:40,1129.50,1129.50,1129.25,1129.25,51,1,52.00
09/20/2005,01:41,1129.50,1129.75,1129.50,1129.75,260,0,260.00
09/20/2005,01:42,1129.50,1129.50,1129.50,1129.50,0,8,8.00
09/20/2005,01:43,1129.50,1129.75,1129.50,1129.75,1,48,49.00
09/20/2005,01:44,1129.50,1129.50,1129.50,1129.50,0,15,15.00
09/20/2005,01:46,1129.50,1129.50,1129.50,1129.50,0,9,9.00
09/20/2005,01:49,1129.50,1129.50,1129.50,1129.50,0,2,2.00
09/20/2005,01:51,1129.50,1129.50,1129.25,1129.25,0,27,27.00
09/20/2005,01:52,1129.25,1129.25,1129.25,1129.25,0,5,5.00
09/20/2005,01:53,1129.50,1129.50,1129.25,1129.50,92,22,114.00
09/20/2005,01:54,1129.25,1129.25,1129.25,1129.25,0,1,1.00
09/20/2005,01:56,1129.50,1129.50,1129.50,1129.50,1,0,1.00
09/20/2005,01:57,1129.50,1129.50,1129.50,1129.50,49,0,49.00
09/20/2005,01:58,1129.50,1129.50,1129.50,1129.50,2,0,2.00
09/20/2005,01:59,1129.50,1129.50,1129.50,1129.50,75,0,75.00
09/20/2005,02:00,1129.50,1129.50,1129.50,1129.50,1,0,1.00
09/20/2005,02:01,1129.50,1129.75,1129.50,1129.75,55,0,55.00
09/20/2005,02:02,1129.75,1129.75,1129.75,1129.75,78,0,78.00
09/20/2005,02:03,1129.50,1129.75,1129.50,1129.50,2,41,43.00
09/20/2005,02:04,1129.50,1129.50,1129.25,1129.25,0,73,73.00
09/20/2005,02:05,1129.25,1129.25,1129.25,1129.25,0,42,42.00
09/20/2005,02:06,1129.25,1129.25,1129.25,1129.25,0,148,148.00
09/20/2005,02:07,1129.25,1129.25,1129.25,1129.25,0,22,22.00
09/20/2005,02:08,1129.25,1129.25,1129.25,1129.25,0,78,78.00
09/20/2005,02:09,1129.25,1129.25,1129.25,1129.25,0,39,39.00
09/20/2005,02:10,1129.25,1129.25,1129.25,1129.25,0,5,5.00
09/20/2005,02:11,1129.50,1129.50,1129.25,1129.25,1,78,79.00
09/20/2005,02:12,1129.50,1130.00,1129.50,1129.75,520,3,523.00
09/20/2005,02:13,1129.75,1130.25,1129.75,1130.25,337,3,340.00
09/20/2005,02:14,1130.25,1130.50,1130.00,1130.25,234,83,317.00
09/20/2005,02:15,1130.50,1130.50,1130.25,1130.25,1,47,48.00
09/20/2005,02:16,1130.25,1130.25,1130.00,1130.25,5,4,9.00
09/20/2005,02:17,1130.25,1130.50,1130.25,1130.50,130,0,130.00
09/20/2005,02:18,1130.50,1130.50,1130.50,1130.50,62,0,62.00
09/20/2005,02:19,1130.50,1130.75,1130.50,1130.50,145,108,253.00
09/20/2005,02:20,1130.50,1130.50,1130.25,1130.25,0,75,75.00
09/20/2005,02:21,1130.50,1130.50,1130.25,1130.50,87,24,111.00
09/20/2005,02:22,1130.25,1130.50,1130.25,1130.50,1,5,6.00
09/20/2005,02:23,1130.50,1130.50,1130.25,1130.25,2,1,3.00
09/20/2005,02:25,1130.25,1130.25,1130.25,1130.25,0,26,26.00
09/20/2005,02:26,1130.25,1130.75,1130.25,1130.75,220,11,231.00
09/20/2005,02:27,1130.75,1130.75,1130.50,1130.50,2,54,56.00
09/20/2005,02:29,1130.50,1130.50,1130.25,1130.25,3,149,152.00
09/20/2005,02:30,1130.25,1130.50,1130.25,1130.25,26,106,132.00
09/20/2005,02:31,1130.50,1130.50,1130.50,1130.50,49,0,49.00
09/20/2005,02:32,1130.50,1130.50,1130.25,1130.50,17,1,18.00
09/20/2005,02:33,1130.50,1130.50,1130.50,1130.50,52,0,52.00
09/20/2005,02:34,1130.50,1130.75,1130.50,1130.75,44,0,44.00
09/20/2005,02:35,1130.50,1130.75,1130.50,1130.50,60,72,132.00
09/20/2005,02:36,1130.50,1130.50,1130.50,1130.50,0,5,5.00
09/20/2005,02:37,1130.50,1130.75,1130.50,1130.75,1,2,3.00
09/20/2005,02:38,1130.50,1130.50,1130.50,1130.50,0,62,62.00
09/20/2005,02:39,1130.50,1130.75,1130.50,1130.50,1,44,45.00
09/20/2005,02:40,1130.75,1130.75,1130.50,1130.50,121,12,133.00
09/20/2005,02:41,1130.50,1130.50,1130.25,1130.25,0,13,13.00
09/20/2005,02:43,1130.25,1130.50,1130.25,1130.50,38,93,131.00
09/20/2005,02:44,1130.50,1130.50,1130.25,1130.25,10,69,79.00
09/20/2005,02:45,1130.25,1130.25,1130.00,1130.00,0,55,55.00
09/20/2005,02:46,1130.25,1130.25,1130.00,1130.00,3,111,114.00
09/20/2005,02:47,1130.00,1130.00,1130.00,1130.00,0,39,39.00
09/20/2005,02:48,1130.00,1130.00,1130.00,1130.00,0,5,5.00
09/20/2005,02:49,1130.25,1130.25,1130.25,1130.25,2,0,2.00
09/20/2005,02:50,1130.25,1130.25,1130.00,1130.00,1,13,14.00
09/20/2005,02:51,1130.00,1130.25,1130.00,1130.25,169,6,175.00
09/20/2005,02:52,1130.25,1130.25,1130.25,1130.25,8,0,8.00
09/20/2005,02:53,1130.25,1130.25,1130.25,1130.25,201,0,201.00
09/20/2005,02:54,1130.25,1130.25,1130.25,1130.25,1,0,1.00
09/20/2005,02:55,1130.25,1130.25,1130.25,1130.25,1,0,1.00
09/20/2005,02:56,1130.25,1130.50,1130.25,1130.50,50,0,50.00
09/20/2005,02:57,1130.25,1130.25,1130.25,1130.25,0,20,20.00
09/20/2005,02:58,1130.25,1130.25,1130.25,1130.25,0,50,50.00
09/20/2005,02:59,1130.25,1130.25,1130.25,1130.25,0,6,6.00
09/20/2005,03:00,1130.25,1130.25,1130.25,1130.25,0,53,53.00
09/20/2005,03:01,1130.25,1130.25,1130.25,1130.25,0,23,23.00
09/20/2005,03:02,1130.50,1130.50,1130.25,1130.25,2,2,4.00
09/20/2005,03:03,1130.25,1130.25,1130.25,1130.25,0,27,27.00
09/20/2005,03:05,1130.00,1130.00,1130.00,1130.00,0,5,5.00
09/20/2005,03:06,1130.00,1130.00,1130.00,1130.00,0,20,20.00
09/20/2005,03:09,1130.00,1130.50,1130.00,1130.25,255,57,312.00
09/20/2005,03:10,1130.25,1130.25,1130.00,1130.25,80,1,81.00
09/20/2005,03:11,1130.25,1130.25,1130.00,1130.00,1,43,44.00
09/20/2005,03:12,1130.25,1130.25,1130.00,1130.00,2,3,5.00
09/20/2005,03:13,1130.00,1130.00,1130.00,1130.00,0,4,4.00
09/20/2005,03:15,1130.00,1130.00,1130.00,1130.00,0,11,11.00
09/20/2005,03:16,1130.00,1130.00,1130.00,1130.00,0,58,58.00
09/20/2005,03:17,1130.00,1130.00,1130.00,1130.00,0,18,18.00
09/20/2005,03:18,1130.00,1130.00,1130.00,1130.00,0,1,1.00
09/20/2005,03:19,1130.00,1130.00,1129.75,1129.75,0,33,33.00
09/20/2005,03:20,1129.75,1129.75,1129.50,1129.75,52,151,203.00
09/20/2005,03:21,1129.75,1130.00,1129.75,1129.75,12,1,13.00
09/20/2005,03:23,1129.50,1129.50,1129.25,1129.50,5,108,113.00
09/20/2005,03:24,1129.50,1129.50,1129.25,1129.50,12,90,102.00
09/20/2005,03:25,1129.25,1129.25,1129.25,1129.25,0,100,100.00
09/20/2005,03:28,1129.50,1129.50,1129.50,1129.50,14,0,14.00
09/20/2005,03:29,1129.50,1129.50,1129.50,1129.50,26,0,26.00
09/20/2005,03:30,1129.50,1129.50,1129.50,1129.50,5,0,5.00
09/20/2005,03:31,1129.50,1129.50,1129.50,1129.50,133,0,133.00
09/20/2005,03:33,1129.25,1129.50,1129.25,1129.50,3,2,5.00
09/20/2005,03:34,1129.25,1129.50,1129.25,1129.50,10,5,15.00
09/20/2005,03:36,1129.50,1129.50,1129.50,1129.50,15,0,15.00
09/20/2005,03:39,1129.25,1129.25,1129.25,1129.25,0,92,92.00
09/20/2005,03:40,1129.25,1129.25,1129.25,1129.25,0,24,24.00
09/20/2005,03:41,1129.25,1129.50,1129.00,1129.50,41,39,80.00
09/20/2005,03:42,1129.25,1129.25,1129.25,1129.25,0,10,10.00
09/20/2005,03:43,1129.00,1129.00,1129.00,1129.00,0,92,92.00
09/20/2005,03:45,1129.00,1129.00,1129.00,1129.00,0,116,116.00
09/20/2005,03:46,1129.00,1129.00,1129.00,1129.00,0,41,41.00
09/20/2005,03:48,1129.25,1129.50,1129.25,1129.50,119,0,119.00
09/20/2005,03:49,1129.50,1129.50,1129.50,1129.50,24,0,24.00
09/20/2005,03:50,1129.25,1129.25,1129.25,1129.25,0,25,25.00
09/20/2005,03:51,1129.50,1129.50,1129.50,1129.50,1,0,1.00
09/20/2005,03:52,1129.50,1129.50,1129.50,1129.50,1,0,1.00
09/20/2005,03:54,1129.25,1129.25,1129.25,1129.25,0,55,55.00
09/20/2005,03:57,1129.25,1129.25,1129.25,1129.25,0,2,2.00
09/20/2005,03:58,1129.25,1129.50,1129.25,1129.50,1,1,2.00
09/20/2005,03:59,1129.25,1129.25,1129.25,1129.25,0,22,22.00
09/20/2005,04:00,1129.25,1129.25,1129.25,1129.25,0,10,10.00
09/20/2005,04:01,1129.00,1129.00,1129.00,1129.00,0,175,175.00
09/20/2005,04:02,1128.75,1129.00,1128.75,1129.00,127,4,131.00
09/20/2005,04:03,1129.00,1129.00,1129.00,1129.00,2,0,2.00
09/20/2005,04:04,1129.25,1129.25,1129.25,1129.25,1,0,1.00
09/20/2005,04:06,1129.25,1129.25,1129.25,1129.25,1,0,1.00
09/20/2005,04:07,1129.00,1129.25,1129.00,1129.25,168,10,178.00
09/20/2005,04:08,1129.25,1129.25,1129.25,1129.25,10,0,10.00
09/20/2005,04:09,1129.00,1129.25,1129.00,1129.25,1,1,2.00
09/20/2005,04:10,1129.25,1129.25,1129.25,1129.25,4,0,4.00
09/20/2005,04:11,1129.00,1129.00,1129.00,1129.00,0,137,137.00
09/20/2005,04:12,1128.75,1129.00,1128.75,1128.75,4,2,6.00
09/20/2005,04:13,1129.00,1129.00,1129.00,1129.00,22,0,22.00
09/20/2005,04:14,1129.00,1129.00,1129.00,1129.00,50,0,50.00
09/20/2005,04:15,1129.00,1129.00,1129.00,1129.00,4,0,4.00
09/20/2005,04:16,1129.00,1129.00,1129.00,1129.00,60,0,60.00
09/20/2005,04:17,1129.00,1129.00,1129.00,1129.00,40,0,40.00
09/20/2005,04:18,1129.25,1129.25,1129.25,1129.25,101,0,101.00
09/20/2005,04:21,1129.00,1129.00,1129.00,1129.00,0,7,7.00
09/20/2005,04:23,1129.25,1129.25,1129.25,1129.25,1,0,1.00
09/20/2005,04:24,1129.00,1129.25,1129.00,1129.00,97,2,99.00
09/20/2005,04:25,1129.25,1129.25,1129.25,1129.25,17,0,17.00
09/20/2005,04:26,1129.25,1129.25,1129.25,1129.25,45,0,45.00
09/20/2005,04:28,1129.25,1129.25,1129.25,1129.25,98,0,98.00
09/20/2005,04:29,1129.25,1129.25,1129.25,1129.25,10,0,10.00
09/20/2005,04:30,1129.25,1129.25,1129.00,1129.00,5,10,15.00
09/20/2005,04:31,1129.25,1129.50,1129.25,1129.25,91,7,98.00
09/20/2005,04:32,1129.25,1129.25,1129.25,1129.25,0,1,1.00
09/20/2005,04:33,1129.25,1129.25,1129.25,1129.25,0,22,22.00
09/20/2005,04:34,1129.50,1129.50,1129.50,1129.50,2,0,2.00
09/20/2005,04:35,1129.50,1129.50,1129.50,1129.50,11,0,11.00
09/20/2005,04:36,1129.25,1129.25,1129.25,1129.25,0,5,5.00
09/20/2005,04:41,1129.50,1129.50,1129.50,1129.50,24,0,24.00
09/20/2005,04:43,1129.50,1129.50,1129.50,1129.50,69,0,69.00
09/20/2005,04:44,1129.50,1129.50,1129.50,1129.50,176,0,176.00
09/20/2005,04:45,1129.50,1129.75,1129.50,1129.75,131,0,131.00
09/20/2005,04:46,1129.75,1129.75,1129.75,1129.75,75,0,75.00
09/20/2005,04:47,1129.75,1129.75,1129.50,1129.50,10,25,35.00
09/20/2005,04:48,1129.75,1129.75,1129.75,1129.75,30,0,30.00
09/20/2005,04:50,1129.50,1129.50,1129.50,1129.50,0,71,71.00
09/20/2005,04:51,1129.50,1129.50,1129.50,1129.50,0,164,164.00
09/20/2005,04:53,1129.50,1129.75,1129.50,1129.50,20,5,25.00
09/20/2005,04:55,1129.50,1129.50,1129.50,1129.50,0,2,2.00
09/20/2005,04:56,1129.50,1129.50,1129.50,1129.50,0,1,1.00
09/20/2005,05:01,1129.75,1129.75,1129.50,1129.50,1,52,53.00
09/20/2005,05:03,1129.50,1129.50,1129.50,1129.50,0,20,20.00
09/20/2005,05:05,1129.50,1129.50,1129.50,1129.50,0,1,1.00
09/20/2005,05:09,1129.50,1129.75,1129.50,1129.50,2,172,174.00
09/20/2005,05:11,1129.25,1129.25,1129.25,1129.25,0,1,1.00
09/20/2005,05:14,1129.25,1129.25,1129.25,1129.25,0,207,207.00
09/20/2005,05:16,1129.25,1129.25,1129.25,1129.25,0,3,3.00
09/20/2005,05:18,1129.50,1129.50,1129.50,1129.50,1,0,1.00
09/20/2005,05:23,1129.50,1129.50,1129.50,1129.50,1,0,1.00
09/20/2005,05:24,1129.50,1129.50,1129.50,1129.50,1,0,1.00
09/20/2005,05:25,1129.25,1129.25,1129.25,1129.25,0,2,2.00
09/20/2005,05:26,1129.25,1129.25,1129.25,1129.25,0,1,1.00
09/20/2005,05:28,1129.25,1129.25,1129.25,1129.25,0,5,5.00
09/20/2005,05:30,1129.25,1129.25,1129.25,1129.25,0,10,10.00
09/20/2005,05:32,1129.25,1129.50,1129.25,1129.50,5,52,57.00
09/20/2005,05:33,1129.50,1129.50,1129.50,1129.50,5,0,5.00
09/20/2005,05:34,1129.25,1129.25,1129.25,1129.25,0,7,7.00
09/20/2005,05:36,1129.25,1129.25,1129.25,1129.25,0,1,1.00
09/20/2005,05:38,1129.25,1129.25,1129.25,1129.25,0,1,1.00
09/20/2005,05:39,1129.25,1129.25,1129.25,1129.25,0,101,101.00
09/20/2005,05:40,1129.25,1129.25,1129.25,1129.25,0,13,13.00
09/20/2005,05:44,1129.25,1129.25,1129.25,1129.25,0,1,1.00
09/20/2005,05:45,1129.25,1129.25,1129.25,1129.25,0,61,61.00
09/20/2005,05:49,1129.50,1129.75,1129.50,1129.50,210,28,238.00
09/20/2005,05:52,1129.50,1129.50,1129.50,1129.50,0,31,31.00
09/20/2005,05:53,1129.75,1129.75,1129.75,1129.75,11,0,11.00
09/20/2005,05:54,1129.75,1129.75,1129.50,1129.50,3,195,198.00
09/20/2005,05:55,1129.50,1129.75,1129.50,1129.75,172,30,202.00
09/20/2005,05:58,1129.75,1129.75,1129.50,1129.50,1,40,41.00
09/20/2005,05:59,1129.50,1129.50,1129.50,1129.50,0,10,10.00
09/20/2005,06:00,1129.50,1129.50,1129.50,1129.50,0,1,1.00
09/20/2005,06:01,1129.75,1129.75,1129.75,1129.75,337,0,337.00
09/20/2005,06:02,1129.75,1129.75,1129.50,1129.50,7,5,12.00
09/20/2005,06:03,1129.50,1130.25,1129.50,1130.00,271,146,417.00
09/20/2005,06:04,1130.00,1130.00,1130.00,1130.00,0,118,118.00
09/20/2005,06:05,1130.00,1130.25,1130.00,1130.00,75,81,156.00
09/20/2005,06:07,1130.00,1130.25,1130.00,1130.25,1,9,10.00
09/20/2005,06:08,1130.00,1130.25,1130.00,1130.00,2,14,16.00
09/20/2005,06:09,1130.00,1130.00,1130.00,1130.00,0,44,44.00
09/20/2005,06:10,1130.00,1130.00,1130.00,1130.00,0,88,88.00
09/20/2005,06:11,1129.75,1130.00,1129.75,1130.00,19,1,20.00
09/20/2005,06:12,1130.00,1130.00,1130.00,1130.00,5,0,5.00
09/20/2005,06:13,1130.25,1130.25,1130.00,1130.00,5,4,9.00
09/20/2005,06:14,1130.25,1130.50,1130.25,1130.25,280,38,318.00
09/20/2005,06:15,1130.25,1130.25,1130.00,1130.00,0,10,10.00
09/20/2005,06:16,1130.00,1130.00,1130.00,1130.00,0,15,15.00
09/20/2005,06:18,1130.25,1130.25,1130.00,1130.00,25,11,36.00
09/20/2005,06:19,1130.00,1130.25,1130.00,1130.25,1,1,2.00
09/20/2005,06:21,1130.25,1130.25,1130.25,1130.25,2,0,2.00
09/20/2005,06:22,1130.00,1130.00,1130.00,1130.00,0,5,5.00
09/20/2005,06:23,1130.00,1130.00,1130.00,1130.00,0,1,1.00
09/20/2005,06:25,1130.00,1130.00,1130.00,1130.00,0,5,5.00
09/20/2005,06:26,1130.00,1130.00,1130.00,1130.00,0,112,112.00
09/20/2005,06:27,1130.00,1130.00,1129.75,1129.75,0,6,6.00
09/20/2005,06:28,1129.75,1129.75,1129.75,1129.75,0,3,3.00
09/20/2005,06:29,1129.75,1130.00,1129.75,1130.00,11,5,16.00
09/20/2005,06:30,1130.00,1130.00,1129.75,1130.00,23,2,25.00
09/20/2005,06:31,1130.00,1130.25,1130.00,1130.25,61,0,61.00
09/20/2005,06:32,1130.25,1130.25,1130.00,1130.00,7,1,8.00
09/20/2005,06:33,1130.25,1130.25,1130.25,1130.25,152,0,152.00
09/20/2005,06:34,1130.25,1130.25,1130.00,1130.00,2,51,53.00
09/20/2005,06:35,1130.00,1130.25,1130.00,1130.25,3,2,5.00
09/20/2005,06:36,1130.25,1130.25,1130.00,1130.00,1,20,21.00
09/20/2005,06:37,1130.00,1130.25,1130.00,1130.25,14,1,15.00
09/20/2005,06:38,1130.25,1130.25,1130.25,1130.25,22,0,22.00
09/20/2005,06:39,1130.25,1130.25,1130.25,1130.25,219,0,219.00
09/20/2005,06:40,1130.25,1130.50,1130.25,1130.25,388,26,414.00
09/20/2005,06:41,1130.25,1130.50,1130.25,1130.50,1,102,103.00
09/20/2005,06:43,1130.25,1130.50,1130.25,1130.50,2,1,3.00
09/20/2005,06:44,1130.50,1130.50,1130.50,1130.50,29,0,29.00
09/20/2005,06:45,1130.50,1130.50,1130.50,1130.50,162,0,162.00
09/20/2005,06:46,1130.50,1130.75,1130.25,1130.75,66,4,70.00
09/20/2005,06:47,1130.75,1130.75,1130.50,1130.75,83,99,182.00
09/20/2005,06:48,1130.75,1130.75,1130.50,1130.50,52,126,178.00
09/20/2005,06:49,1130.50,1130.75,1130.50,1130.50,1,79,80.00
09/20/2005,06:50,1130.50,1130.50,1130.50,1130.50,0,6,6.00
09/20/2005,06:51,1130.50,1130.50,1130.25,1130.50,1,21,22.00
09/20/2005,06:52,1130.50,1130.50,1130.50,1130.50,29,0,29.00
09/20/2005,06:53,1130.50,1130.50,1130.50,1130.50,77,0,77.00
09/20/2005,06:54,1130.50,1130.75,1130.50,1130.50,27,107,134.00
09/20/2005,06:55,1130.50,1130.50,1130.50,1130.50,0,72,72.00
09/20/2005,06:56,1130.50,1130.50,1130.25,1130.25,0,13,13.00
09/20/2005,06:57,1130.50,1130.50,1130.50,1130.50,1,0,1.00
09/20/2005,06:58,1130.25,1130.25,1130.25,1130.25,0,30,30.00
09/20/2005,06:59,1130.25,1130.25,1130.25,1130.25,0,18,18.00
09/20/2005,07:00,1130.25,1130.25,1130.25,1130.25,0,2,2.00
09/20/2005,07:01,1130.25,1130.25,1130.25,1130.25,0,1,1.00
09/20/2005,07:02,1130.25,1130.25,1130.25,1130.25,0,3,3.00
09/20/2005,07:03,1130.25,1130.25,1130.25,1130.25,0,2,2.00
09/20/2005,07:04,1130.50,1130.50,1130.25,1130.25,4,55,59.00
09/20/2005,07:05,1130.50,1130.75,1130.25,1130.50,397,63,460.00
09/20/2005,07:06,1130.50,1131.00,1130.50,1130.50,535,241,776.00
09/20/2005,07:07,1130.50,1131.00,1130.50,1131.00,144,47,191.00
09/20/2005,07:08,1130.75,1131.00,1130.50,1130.50,6,292,298.00
09/20/2005,07:09,1130.50,1130.50,1130.50,1130.50,0,141,141.00
09/20/2005,07:10,1130.50,1130.50,1130.25,1130.50,4,308,312.00
09/20/2005,07:11,1130.25,1130.50,1130.25,1130.25,37,361,398.00
09/20/2005,07:13,1130.25,1130.25,1130.00,1130.00,1,31,32.00
09/20/2005,07:14,1130.00,1130.00,1130.00,1130.00,0,1,1.00
09/20/2005,07:15,1130.25,1130.50,1130.25,1130.25,232,16,248.00
09/20/2005,07:16,1130.50,1130.50,1130.25,1130.25,230,1,231.00
09/20/2005,07:17,1130.25,1130.25,1130.25,1130.25,0,2,2.00
09/20/2005,07:18,1130.50,1130.50,1130.25,1130.25,1,131,132.00
09/20/2005,07:19,1130.25,1130.25,1130.25,1130.25,0,2,2.00
09/20/2005,07:20,1130.25,1130.25,1130.25,1130.25,0,63,63.00
09/20/2005,07:21,1130.00,1130.25,1130.00,1130.25,53,2,55.00
09/20/2005,07:22,1130.25,1130.25,1130.25,1130.25,34,0,34.00
09/20/2005,07:23,1130.25,1130.25,1130.25,1130.25,62,0,62.00
09/20/2005,07:24,1130.25,1130.25,1130.25,1130.25,70,0,70.00
09/20/2005,07:25,1130.25,1130.25,1130.25,1130.25,5,0,5.00
09/20/2005,07:26,1130.00,1130.00,1130.00,1130.00,0,200,200.00
09/20/2005,07:27,1130.00,1130.00,1130.00,1130.00,0,81,81.00
09/20/2005,07:28,1130.00,1130.00,1129.75,1130.00,5,136,141.00
09/20/2005,07:29,1130.00,1130.50,1130.00,1130.25,507,51,558.00
09/20/2005,07:30,1130.50,1130.50,1130.25,1130.50,36,277,313.00
09/20/2005,07:31,1130.25,1130.25,1130.25,1130.25,0,352,352.00
09/20/2005,07:32,1130.25,1130.50,1130.00,1130.00,11,49,60.00
09/20/2005,07:33,1130.00,1130.00,1129.75,1130.00,26,643,669.00
09/20/2005,07:34,1129.75,1130.00,1129.75,1129.75,2,402,404.00
09/20/2005,07:35,1129.75,1129.75,1129.50,1129.75,34,83,117.00
09/20/2005,07:36,1129.75,1129.75,1129.50,1129.75,11,509,520.00
09/20/2005,07:37,1129.50,1129.75,1129.50,1129.50,1,295,296.00
09/20/2005,07:38,1129.25,1129.50,1129.25,1129.50,31,141,172.00
09/20/2005,07:39,1129.50,1129.50,1129.25,1129.25,98,606,704.00
09/20/2005,07:40,1129.25,1129.50,1129.25,1129.50,18,245,263.00
09/20/2005,07:41,1129.25,1129.50,1129.00,1129.25,47,83,130.00
09/20/2005,07:42,1129.25,1129.25,1129.00,1129.25,7,2,9.00
09/20/2005,07:43,1129.25,1129.25,1129.00,1129.25,16,2,18.00
09/20/2005,07:44,1129.25,1129.50,1129.00,1129.50,96,20,116.00
09/20/2005,07:45,1129.25,1129.50,1129.25,1129.25,11,32,43.00
09/20/2005,07:46,1129.25,1129.25,1129.25,1129.25,0,56,56.00
09/20/2005,07:47,1129.25,1129.25,1129.00,1129.00,0,157,157.00
09/20/2005,07:48,1129.25,1129.25,1129.25,1129.25,28,0,28.00
09/20/2005,07:49,1129.00,1129.25,1129.00,1129.25,5,2,7.00
09/20/2005,07:50,1129.25,1129.25,1129.25,1129.25,12,0,12.00
09/20/2005,07:51,1129.25,1129.25,1129.25,1129.25,6,0,6.00
09/20/2005,07:52,1129.25,1129.25,1129.00,1129.25,61,2,63.00
09/20/2005,07:53,1129.25,1129.25,1129.00,1129.00,6,2,8.00
09/20/2005,07:54,1129.00,1129.00,1129.00,1129.00,0,7,7.00
09/20/2005,07:55,1129.00,1129.00,1129.00,1129.00,0,2,2.00
09/20/2005,07:56,1129.25,1129.25,1129.00,1129.00,2,25,27.00
09/20/2005,07:57,1129.00,1129.00,1128.75,1129.00,23,334,357.00
09/20/2005,07:58,1129.00,1129.00,1129.00,1129.00,287,0,287.00
09/20/2005,07:59,1129.00,1129.00,1129.00,1129.00,118,0,118.00
09/20/2005,08:00,1129.00,1129.25,1129.00,1129.25,114,0,114.00
09/20/2005,08:01,1129.00,1129.00,1129.00,1129.00,0,4,4.00
09/20/2005,08:02,1129.00,1129.25,1129.00,1129.25,3,3,6.00
09/20/2005,08:03,1129.00,1129.25,1129.00,1129.25,2,63,65.00
09/20/2005,08:04,1129.00,1129.25,1129.00,1129.00,1,24,25.00
09/20/2005,08:05,1129.00,1129.25,1129.00,1129.25,4,3,7.00
09/20/2005,08:06,1129.25,1129.25,1129.00,1129.00,1,2,3.00
09/20/2005,08:07,1129.00,1129.25,1129.00,1129.00,1,60,61.00
09/20/2005,08:08,1129.25,1129.25,1129.25,1129.25,25,0,25.00
09/20/2005,08:09,1129.25,1129.25,1129.00,1129.00,5,27,32.00
09/20/2005,08:10,1129.00,1129.25,1129.00,1129.25,1,11,12.00
09/20/2005,08:11,1129.00,1129.25,1129.00,1129.25,1,5,6.00
09/20/2005,08:13,1129.00,1129.25,1129.00,1129.00,63,495,558.00
09/20/2005,08:14,1129.00,1129.25,1129.00,1129.25,4,111,115.00
09/20/2005,08:15,1129.25,1129.25,1129.00,1129.00,111,73,184.00
09/20/2005,08:16,1129.00,1129.25,1129.00,1129.25,34,134,168.00
09/20/2005,08:17,1129.00,1129.25,1129.00,1129.25,361,109,470.00
09/20/2005,08:18,1129.25,1129.25,1129.00,1129.00,57,217,274.00
09/20/2005,08:19,1129.00,1129.00,1129.00,1129.00,0,9,9.00
09/20/2005,08:20,1129.00,1129.00,1128.75,1129.00,6,65,71.00
09/20/2005,08:21,1129.00,1129.00,1129.00,1129.00,27,0,27.00
09/20/2005,08:23,1128.75,1129.00,1128.75,1128.75,2,118,120.00
09/20/2005,08:24,1128.75,1129.00,1128.75,1129.00,24,22,46.00
09/20/2005,08:25,1129.00,1129.00,1128.75,1128.75,54,27,81.00
09/20/2005,08:26,1129.00,1129.00,1128.75,1128.75,6,391,397.00
09/20/2005,08:27,1128.50,1128.75,1128.25,1128.50,14,457,471.00
09/20/2005,08:28,1128.50,1128.75,1128.25,1128.50,242,5,247.00
09/20/2005,08:29,1128.50,1128.50,1128.25,1128.50,91,233,324.00
09/20/2005,08:30,1128.50,1128.75,1128.00,1128.50,992,690,1682.00
09/20/2005,08:31,1128.75,1128.75,1128.25,1128.25,1033,1424,2457.00
09/20/2005,08:32,1128.50,1129.00,1128.25,1128.75,1552,1076,2628.00
09/20/2005,08:33,1129.00,1129.50,1128.75,1129.25,1537,987,2524.00
09/20/2005,08:34,1129.00,1129.25,1128.75,1129.00,480,406,886.00
09/20/2005,08:35,1129.00,1129.25,1128.75,1128.75,503,581,1084.00
09/20/2005,08:36,1129.00,1129.50,1129.00,1129.50,1493,1549,3042.00
09/20/2005,08:37,1129.50,1130.00,1129.25,1129.75,2117,781,2898.00
09/20/2005,08:38,1129.75,1130.50,1129.50,1130.00,3314,1619,4933.00
09/20/2005,08:39,1130.25,1130.25,1129.50,1129.75,761,957,1718.00
09/20/2005,08:40,1130.00,1130.50,1129.75,1130.00,1537,907,2444.00
09/20/2005,08:41,1130.25,1130.25,1129.50,1129.75,489,689,1178.00
09/20/2005,08:42,1129.75,1129.75,1129.00,1129.00,438,2057,2495.00
09/20/2005,08:43,1129.25,1129.25,1129.00,1129.00,595,108,703.00
09/20/2005,08:44,1129.25,1129.25,1129.00,1129.00,178,88,266.00
09/20/2005,08:45,1129.25,1129.75,1129.00,1129.50,1482,871,2353.00
09/20/2005,08:46,1129.75,1130.00,1129.25,1129.75,1604,850,2454.00
09/20/2005,08:47,1129.75,1129.75,1129.50,1129.50,151,275,426.00
09/20/2005,08:48,1129.75,1129.75,1129.50,1129.50,5,376,381.00
09/20/2005,08:49,1129.50,1129.50,1128.75,1129.00,366,1335,1701.00
09/20/2005,08:50,1129.00,1129.50,1129.00,1129.25,459,12,471.00
09/20/2005,08:51,1129.25,1129.50,1128.75,1129.00,169,1076,1245.00
09/20/2005,08:52,1128.75,1129.25,1128.50,1129.00,279,635,914.00
09/20/2005,08:53,1129.25,1129.50,1129.00,1129.50,709,348,1057.00
09/20/2005,08:54,1129.50,1129.75,1129.50,1129.75,1171,122,1293.00
09/20/2005,08:55,1129.75,1130.00,1129.50,1129.75,480,515,995.00
09/20/2005,08:56,1129.75,1130.00,1129.50,1129.75,463,1169,1632.00
09/20/2005,08:57,1129.75,1130.25,1129.50,1129.75,2056,1342,3398.00
09/20/2005,08:58,1129.75,1130.00,1129.50,1129.75,209,527,736.00
09/20/2005,08:59,1129.50,1129.75,1129.50,1129.50,533,58,591.00
09/20/2005,09:00,1129.50,1129.75,1129.25,1129.50,959,603,1562.00
09/20/2005,09:01,1129.50,1129.75,1129.25,1129.75,1346,174,1520.00
09/20/2005,09:02,1129.75,1130.25,1129.75,1130.00,919,266,1185.00
09/20/2005,09:03,1130.00,1130.25,1129.75,1130.00,736,947,1683.00
09/20/2005,09:04,1130.00,1130.00,1129.75,1130.00,5,211,216.00
09/20/2005,09:05,1130.00,1130.25,1129.75,1130.00,408,851,1259.00
09/20/2005,09:06,1130.25,1130.25,1129.75,1129.75,574,662,1236.00
09/20/2005,09:07,1129.75,1130.25,1129.50,1130.00,655,637,1292.00
09/20/2005,09:08,1130.25,1130.50,1129.75,1129.75,2730,1341,4071.00
09/20/2005,09:09,1130.00,1130.00,1129.75,1129.75,76,1002,1078.00
09/20/2005,09:10,1130.00,1130.00,1129.25,1129.50,216,890,1106.00
09/20/2005,09:11,1129.50,1129.75,1129.25,1129.50,315,449,764.00
09/20/2005,09:12,1129.50,1130.25,1129.50,1130.00,2220,15,2235.00
09/20/2005,09:13,1130.25,1131.25,1129.75,1131.00,4522,950,5472.00
09/20/2005,09:14,1131.25,1131.25,1130.75,1131.00,2507,2359,4866.00
09/20/2005,09:15,1131.00,1131.50,1130.75,1131.50,2917,1733,4650.00
09/20/2005,09:16,1131.50,1132.25,1131.00,1131.75,7208,2584,9792.00
09/20/2005,09:17,1131.75,1132.00,1131.50,1131.75,3447,842,4289.00
09/20/2005,09:18,1132.00,1132.50,1131.75,1132.25,1968,3154,5122.00
09/20/2005,09:19,1132.50,1132.75,1132.25,1132.50,3939,2617,6556.00
09/20/2005,09:20,1132.25,1132.75,1131.75,1132.25,654,2018,2672.00
09/20/2005,09:21,1132.00,1132.25,1131.50,1131.75,602,1913,2515.00
09/20/2005,09:22,1131.50,1131.75,1131.25,1131.75,590,1897,2487.00
09/20/2005,09:23,1131.50,1131.75,1131.50,1131.50,55,641,696.00
09/20/2005,09:24,1131.50,1132.00,1131.50,1131.75,1242,1118,2360.00
09/20/2005,09:25,1132.00,1132.00,1131.50,1131.75,2588,1165,3753.00
09/20/2005,09:26,1132.00,1132.25,1131.75,1131.75,835,2223,3058.00
09/20/2005,09:27,1132.00,1132.25,1131.75,1132.00,1247,415,1662.00
09/20/2005,09:28,1132.25,1132.25,1131.50,1131.75,1317,841,2158.00
09/20/2005,09:29,1131.75,1132.00,1131.50,1131.50,622,429,1051.00
09/20/2005,09:30,1131.75,1131.75,1131.25,1131.50,714,2267,2981.00
09/20/2005,09:31,1131.25,1131.75,1131.25,1131.75,486,758,1244.00
09/20/2005,09:32,1131.50,1131.75,1131.25,1131.50,14,356,370.00
09/20/2005,09:33,1131.50,1131.75,1131.25,1131.50,628,429,1057.00
09/20/2005,09:34,1131.25,1131.50,1131.00,1131.25,537,802,1339.00
09/20/2005,09:35,1131.50,1131.50,1131.25,1131.25,176,95,271.00
09/20/2005,09:36,1131.25,1132.00,1131.25,1132.00,1315,50,1365.00
09/20/2005,09:37,1132.00,1132.00,1131.50,1131.75,67,552,619.00
09/20/2005,09:38,1131.75,1132.00,1131.50,1131.50,952,191,1143.00
09/20/2005,09:39,1131.50,1131.50,1131.00,1131.50,481,726,1207.00
09/20/2005,09:40,1131.50,1131.75,1131.25,1131.50,179,140,319.00
09/20/2005,09:41,1131.50,1132.00,1131.50,1132.00,1250,390,1640.00
09/20/2005,09:42,1132.00,1132.00,1131.50,1131.50,549,1926,2475.00
09/20/2005,09:43,1131.75,1131.75,1131.50,1131.50,348,122,470.00
09/20/2005,09:44,1131.75,1132.00,1131.50,1131.75,644,745,1389.00
09/20/2005,09:45,1132.00,1132.00,1131.25,1131.50,20,1097,1117.00
09/20/2005,09:46,1131.25,1131.50,1131.25,1131.25,307,1075,1382.00
09/20/2005,09:47,1131.25,1131.50,1130.75,1131.00,604,1391,1995.00
09/20/2005,09:48,1131.00,1131.75,1131.00,1131.50,1180,572,1752.00
09/20/2005,09:49,1131.50,1131.75,1131.25,1131.25,316,957,1273.00
09/20/2005,09:50,1131.50,1132.00,1131.50,1131.75,1108,94,1202.00
09/20/2005,09:51,1132.00,1132.00,1131.50,1131.75,203,698,901.00
09/20/2005,09:52,1131.50,1131.75,1131.50,1131.50,186,85,271.00
09/20/2005,09:53,1131.75,1131.75,1131.25,1131.50,179,605,784.00
09/20/2005,09:54,1131.50,1131.50,1131.25,1131.50,25,956,981.00
09/20/2005,09:55,1131.25,1131.50,1131.25,1131.25,160,94,254.00
09/20/2005,09:56,1131.25,1131.50,1131.25,1131.25,48,1188,1236.00
09/20/2005,09:57,1131.25,1131.50,1131.00,1131.00,29,350,379.00
09/20/2005,09:58,1131.00,1131.25,1131.00,1131.00,271,799,1070.00
09/20/2005,09:59,1131.00,1131.50,1130.75,1131.25,771,395,1166.00
09/20/2005,10:00,1131.25,1131.50,1131.25,1131.25,729,18,747.00
09/20/2005,10:01,1131.50,1131.50,1131.25,1131.25,111,115,226.00
09/20/2005,10:02,1131.25,1131.50,1130.75,1130.75,506,915,1421.00
09/20/2005,10:03,1130.75,1131.25,1130.75,1131.00,392,286,678.00
09/20/2005,10:04,1131.25,1131.25,1130.75,1131.00,61,561,622.00
09/20/2005,10:05,1131.00,1131.25,1130.75,1131.00,190,141,331.00
09/20/2005,10:06,1131.00,1131.50,1131.00,1131.25,981,725,1706.00
09/20/2005,10:07,1131.25,1131.75,1131.25,1131.50,671,129,800.00
09/20/2005,10:08,1131.50,1131.75,1131.25,1131.25,127,232,359.00
09/20/2005,10:09,1131.25,1131.50,1131.00,1131.50,237,471,708.00
09/20/2005,10:10,1131.50,1131.75,1131.25,1131.50,487,205,692.00
09/20/2005,10:11,1131.50,1131.75,1131.25,1131.50,458,246,704.00
09/20/2005,10:12,1131.50,1131.75,1131.25,1131.50,100,370,470.00
09/20/2005,10:13,1131.50,1131.50,1131.25,1131.25,738,9,747.00
09/20/2005,10:14,1131.50,1131.75,1131.25,1131.50,234,76,310.00
09/20/2005,10:15,1131.50,1131.75,1131.50,1131.50,26,174,200.00
09/20/2005,10:16,1131.50,1132.00,1131.50,1131.75,1050,767,1817.00
09/20/2005,10:17,1131.50,1131.75,1131.25,1131.50,12,306,318.00
09/20/2005,10:18,1131.25,1131.50,1131.25,1131.25,12,47,59.00
09/20/2005,10:19,1131.25,1131.50,1131.25,1131.25,19,17,36.00
09/20/2005,10:20,1131.25,1131.50,1131.25,1131.50,24,85,109.00
09/20/2005,10:21,1131.25,1131.25,1131.00,1131.25,58,777,835.00
09/20/2005,10:22,1131.00,1131.25,1131.00,1131.00,44,24,68.00
09/20/2005,10:23,1131.00,1131.25,1131.00,1131.25,47,43,90.00
09/20/2005,10:24,1131.25,1131.25,1130.75,1131.00,591,1141,1732.00
09/20/2005,10:25,1131.00,1131.00,1130.75,1131.00,93,11,104.00
09/20/2005,10:26,1131.00,1131.00,1130.75,1130.75,68,390,458.00
09/20/2005,10:27,1130.75,1131.25,1130.75,1131.25,492,7,499.00
09/20/2005,10:28,1131.25,1131.25,1131.00,1131.00,138,206,344.00
09/20/2005,10:29,1131.00,1131.25,1131.00,1131.25,30,83,113.00
09/20/2005,10:30,1131.25,1131.25,1131.00,1131.25,476,1,477.00
09/20/2005,10:31,1131.00,1131.25,1131.00,1131.00,112,66,178.00
09/20/2005,10:32,1131.25,1131.25,1131.00,1131.25,215,11,226.00
09/20/2005,10:33,1131.25,1131.50,1131.00,1131.50,558,238,796.00
09/20/2005,10:34,1131.25,1131.50,1131.00,1131.25,50,200,250.00
09/20/2005,10:35,1131.00,1131.25,1131.00,1131.25,33,8,41.00
09/20/2005,10:36,1131.00,1131.25,1131.00,1131.25,43,12,55.00
09/20/2005,10:37,1131.25,1131.50,1131.00,1131.50,377,15,392.00
09/20/2005,10:38,1131.50,1131.50,1131.00,1131.25,349,407,756.00
09/20/2005,10:39,1131.25,1131.25,1130.75,1130.75,98,863,961.00
09/20/2005,10:40,1131.00,1131.00,1130.50,1130.50,58,658,716.00
09/20/2005,10:41,1130.50,1131.00,1130.50,1131.00,725,85,810.00
09/20/2005,10:42,1131.00,1131.00,1130.75,1131.00,66,5,71.00
09/20/2005,10:43,1130.75,1131.25,1130.75,1131.00,529,179,708.00
09/20/2005,10:44,1131.00,1131.25,1130.75,1131.25,690,179,869.00
09/20/2005,10:45,1131.25,1131.25,1130.75,1131.00,37,203,240.00
09/20/2005,10:46,1131.00,1131.00,1130.25,1130.50,132,1173,1305.00
09/20/2005,10:47,1130.25,1130.50,1130.25,1130.25,274,605,879.00
09/20/2005,10:48,1130.50,1130.50,1130.00,1130.25,134,849,983.00
09/20/2005,10:49,1130.00,1130.75,1130.00,1130.50,1158,314,1472.00
09/20/2005,10:50,1130.50,1130.50,1130.25,1130.50,182,3,185.00
09/20/2005,10:51,1130.50,1130.75,1130.25,1130.50,123,129,252.00
09/20/2005,10:52,1130.25,1130.75,1130.25,1130.75,154,186,340.00
09/20/2005,10:53,1130.50,1130.75,1130.25,1130.25,56,249,305.00
09/20/2005,10:54,1130.50,1130.50,1130.00,1130.25,155,758,913.00
09/20/2005,10:55,1130.00,1130.50,1130.00,1130.50,547,33,580.00
09/20/2005,10:56,1130.50,1130.50,1130.00,1130.00,375,519,894.00
09/20/2005,10:57,1130.25,1130.50,1130.00,1130.25,329,446,775.00
09/20/2005,10:58,1130.25,1130.25,1130.00,1130.25,594,5,599.00
09/20/2005,10:59,1130.25,1130.50,1130.00,1130.25,91,18,109.00
09/20/2005,11:00,1130.50,1130.50,1130.00,1130.50,16,316,332.00
09/20/2005,11:01,1130.25,1130.50,1130.25,1130.25,17,248,265.00
09/20/2005,11:02,1130.25,1130.25,1130.00,1130.25,50,254,304.00
09/20/2005,11:03,1130.25,1130.25,1130.00,1130.00,72,56,128.00
09/20/2005,11:04,1130.00,1130.25,1130.00,1130.25,27,163,190.00
09/20/2005,11:05,1130.00,1130.25,1129.75,1130.00,148,695,843.00
09/20/2005,11:06,1130.00,1130.25,1130.00,1130.00,18,193,211.00
09/20/2005,11:07,1130.00,1130.25,1130.00,1130.25,24,37,61.00
09/20/2005,11:08,1130.25,1130.25,1130.00,1130.00,26,489,515.00
09/20/2005,11:09,1130.00,1130.00,1129.75,1129.75,59,65,124.00
09/20/2005,11:10,1129.75,1130.00,1129.75,1129.75,30,41,71.00
09/20/2005,11:11,1129.75,1130.00,1129.00,1129.25,551,2732,3283.00
09/20/2005,11:12,1129.25,1129.50,1128.75,1129.00,780,937,1717.00
09/20/2005,11:13,1129.00,1129.25,1128.75,1129.00,1077,595,1672.00
09/20/2005,11:14,1129.00,1129.25,1129.00,1129.25,60,225,285.00
09/20/2005,11:15,1129.25,1129.25,1128.75,1129.00,13,1464,1477.00
09/20/2005,11:16,1129.00,1129.00,1128.75,1129.00,549,58,607.00
09/20/2005,11:17,1129.00,1129.00,1128.75,1129.00,96,14,110.00
09/20/2005,11:18,1129.00,1129.25,1129.00,1129.25,484,7,491.00
09/20/2005,11:19,1129.25,1129.25,1129.00,1129.00,101,23,124.00
09/20/2005,11:20,1129.00,1129.25,1129.00,1129.25,165,27,192.00
09/20/2005,11:21,1129.25,1129.25,1129.00,1129.25,219,41,260.00
09/20/2005,11:22,1129.25,1129.50,1129.25,1129.25,138,11,149.00
09/20/2005,11:23,1129.50,1129.50,1129.25,1129.50,136,22,158.00
09/20/2005,11:24,1129.50,1129.50,1129.25,1129.50,46,25,71.00
09/20/2005,11:25,1129.50,1129.50,1129.25,1129.25,138,39,177.00
09/20/2005,11:26,1129.25,1129.50,1129.25,1129.25,600,23,623.00
09/20/2005,11:27,1129.25,1129.50,1129.25,1129.25,22,22,44.00
09/20/2005,11:28,1129.50,1129.75,1129.25,1129.50,914,66,980.00
09/20/2005,11:29,1129.75,1129.75,1129.25,1129.25,65,130,195.00
09/20/2005,11:30,1129.25,1129.75,1129.25,1129.50,277,73,350.00
09/20/2005,11:31,1129.50,1129.50,1129.25,1129.50,38,147,185.00
09/20/2005,11:32,1129.50,1129.50,1129.25,1129.50,70,10,80.00
09/20/2005,11:33,1129.50,1129.50,1129.25,1129.25,17,8,25.00
09/20/2005,11:34,1129.50,1129.50,1129.25,1129.25,60,35,95.00
09/20/2005,11:35,1129.25,1129.50,1129.25,1129.50,10,24,34.00
09/20/2005,11:36,1129.25,1129.50,1129.25,1129.25,31,55,86.00
09/20/2005,11:37,1129.50,1129.50,1129.25,1129.50,687,89,776.00
09/20/2005,11:38,1129.50,1129.75,1129.50,1129.50,99,11,110.00
09/20/2005,11:39,1129.50,1130.00,1129.50,1129.75,973,487,1460.00
09/20/2005,11:40,1129.75,1130.00,1129.50,1129.50,390,278,668.00
09/20/2005,11:41,1129.75,1129.75,1129.50,1129.50,31,8,39.00
09/20/2005,11:42,1129.75,1130.00,1129.50,1129.75,593,48,641.00
09/20/2005,11:43,1129.75,1130.00,1129.50,1129.75,3,187,190.00
09/20/2005,11:44,1129.50,1129.75,1129.50,1129.75,11,92,103.00
09/20/2005,11:45,1129.50,1129.50,1129.25,1129.25,81,408,489.00
09/20/2005,11:46,1129.25,1129.75,1129.25,1129.75,270,47,317.00
09/20/2005,11:47,1129.75,1129.75,1129.25,1129.50,14,180,194.00
09/20/2005,11:48,1129.25,1129.50,1129.00,1129.00,72,279,351.00
09/20/2005,11:49,1129.00,1129.25,1129.00,1129.00,102,59,161.00
09/20/2005,11:50,1129.00,1129.25,1129.00,1129.25,231,5,236.00
09/20/2005,11:51,1129.25,1129.50,1129.25,1129.25,25,110,135.00
09/20/2005,11:52,1129.25,1129.50,1129.25,1129.25,6,79,85.00
09/20/2005,11:53,1129.25,1129.50,1129.25,1129.25,18,121,139.00
09/20/2005,11:54,1129.25,1129.75,1129.25,1129.50,554,55,609.00
09/20/2005,11:55,1129.50,1129.75,1129.50,1129.75,30,52,82.00
09/20/2005,11:56,1129.50,1129.75,1129.50,1129.75,333,40,373.00
09/20/2005,11:57,1129.75,1129.75,1129.50,1129.50,54,18,72.00
09/20/2005,11:58,1129.75,1129.75,1129.50,1129.50,51,50,101.00
09/20/2005,11:59,1129.50,1129.75,1129.50,1129.50,36,39,75.00
09/20/2005,12:00,1129.75,1129.75,1129.50,1129.50,19,39,58.00
09/20/2005,12:01,1129.50,1129.75,1129.50,1129.50,16,283,299.00
09/20/2005,12:02,1129.50,1129.50,1129.25,1129.25,0,381,381.00
09/20/2005,12:03,1129.25,1129.50,1129.25,1129.50,28,22,50.00
09/20/2005,12:04,1129.25,1129.50,1129.25,1129.50,2,107,109.00
09/20/2005,12:05,1129.50,1129.50,1129.25,1129.50,253,60,313.00
09/20/2005,12:06,1129.25,1129.50,1129.25,1129.25,238,487,725.00
09/20/2005,12:07,1129.00,1129.25,1129.00,1129.00,62,71,133.00
09/20/2005,12:08,1129.00,1129.25,1129.00,1129.00,17,28,45.00
09/20/2005,12:09,1129.25,1129.25,1129.00,1129.25,13,5,18.00
09/20/2005,12:10,1129.00,1129.25,1129.00,1129.00,60,351,411.00
09/20/2005,12:11,1129.00,1129.25,1128.75,1129.00,313,134,447.00
09/20/2005,12:12,1128.75,1129.00,1128.75,1129.00,271,41,312.00
09/20/2005,12:13,1129.25,1129.25,1129.00,1129.00,11,167,178.00
09/20/2005,12:14,1129.00,1129.25,1129.00,1129.00,2,10,12.00
09/20/2005,12:15,1129.00,1129.25,1129.00,1129.25,15,42,57.00
09/20/2005,12:16,1129.00,1129.25,1128.75,1129.00,43,533,576.00
09/20/2005,12:17,1128.75,1129.00,1128.50,1128.75,271,603,874.00
09/20/2005,12:18,1128.75,1129.00,1128.75,1128.75,13,84,97.00
09/20/2005,12:19,1128.75,1129.00,1128.25,1128.75,1082,1483,2565.00
09/20/2005,12:20,1128.75,1129.00,1128.50,1128.75,263,119,382.00
09/20/2005,12:21,1128.75,1129.00,1128.50,1128.75,115,202,317.00
09/20/2005,12:22,1128.50,1128.75,1128.50,1128.75,73,156,229.00
09/20/2005,12:23,1128.50,1128.75,1128.50,1128.75,379,117,496.00
09/20/2005,12:24,1128.50,1128.75,1128.50,1128.75,338,20,358.00
09/20/2005,12:25,1128.75,1128.75,1128.50,1128.75,234,65,299.00
09/20/2005,12:26,1128.75,1129.00,1128.50,1128.75,302,158,460.00
09/20/2005,12:27,1128.50,1128.75,1128.50,1128.75,141,6,147.00
09/20/2005,12:28,1128.75,1129.00,1128.50,1128.75,181,49,230.00
09/20/2005,12:29,1128.75,1129.00,1128.50,1128.50,117,324,441.00
09/20/2005,12:30,1128.50,1128.75,1128.50,1128.75,22,9,31.00
09/20/2005,12:31,1128.50,1128.75,1128.25,1128.50,150,321,471.00
09/20/2005,12:32,1128.50,1128.75,1128.50,1128.50,60,27,87.00
09/20/2005,12:33,1128.50,1128.75,1128.50,1128.50,79,141,220.00
09/20/2005,12:34,1128.75,1128.75,1128.50,1128.50,45,44,89.00
09/20/2005,12:35,1128.50,1128.75,1128.50,1128.50,38,346,384.00
09/20/2005,12:36,1128.50,1128.75,1128.25,1128.25,6,852,858.00
09/20/2005,12:37,1128.25,1128.50,1128.25,1128.50,26,56,82.00
09/20/2005,12:38,1128.50,1128.75,1128.25,1128.50,330,207,537.00
09/20/2005,12:39,1128.50,1128.75,1128.25,1128.25,11,322,333.00
09/20/2005,12:40,1128.50,1128.50,1128.25,1128.50,192,48,240.00
09/20/2005,12:41,1128.50,1128.75,1128.25,1128.75,88,43,131.00
09/20/2005,12:42,1128.75,1128.75,1128.50,1128.75,61,25,86.00
09/20/2005,12:43,1128.75,1128.75,1128.50,1128.75,9,43,52.00
09/20/2005,12:44,1128.50,1128.75,1128.25,1128.25,26,163,189.00
09/20/2005,12:45,1128.50,1128.50,1128.25,1128.50,43,36,79.00
09/20/2005,12:46,1128.25,1128.50,1128.00,1128.50,322,425,747.00
09/20/2005,12:47,1128.25,1128.50,1128.00,1128.25,147,425,572.00
09/20/2005,12:48,1128.25,1128.50,1128.25,1128.50,69,156,225.00
09/20/2005,12:49,1128.50,1128.50,1128.25,1128.25,24,143,167.00
09/20/2005,12:50,1128.25,1128.75,1128.25,1128.50,750,52,802.00
09/20/2005,12:51,1128.50,1128.75,1128.50,1128.75,125,16,141.00
09/20/2005,12:52,1128.75,1128.75,1128.25,1128.50,92,262,354.00
09/20/2005,12:53,1128.25,1128.50,1128.25,1128.50,101,7,108.00
09/20/2005,12:54,1128.50,1128.50,1128.25,1128.25,42,53,95.00
09/20/2005,12:55,1128.50,1128.50,1128.25,1128.50,33,69,102.00
09/20/2005,12:56,1128.50,1128.50,1128.25,1128.50,131,48,179.00
09/20/2005,12:57,1128.25,1128.75,1128.25,1128.50,553,94,647.00
09/20/2005,12:58,1128.75,1128.75,1128.50,1128.75,183,21,204.00
09/20/2005,12:59,1128.75,1128.75,1128.50,1128.50,59,53,112.00
09/20/2005,13:00,1128.50,1128.75,1128.25,1128.25,61,357,418.00
09/20/2005,13:01,1128.25,1128.75,1128.25,1128.75,601,71,672.00
09/20/2005,13:02,1128.75,1128.75,1128.50,1128.75,283,48,331.00
09/20/2005,13:03,1128.50,1128.75,1128.50,1128.75,90,10,100.00
09/20/2005,13:04,1128.75,1128.75,1128.50,1128.75,637,10,647.00
09/20/2005,13:05,1128.75,1129.00,1128.75,1129.00,190,358,548.00
09/20/2005,13:06,1129.00,1129.00,1128.75,1129.00,367,13,380.00
09/20/2005,13:07,1129.00,1129.25,1128.75,1129.00,350,794,1144.00
09/20/2005,13:08,1129.00,1129.00,1128.75,1129.00,521,218,739.00
09/20/2005,13:09,1129.00,1129.00,1128.75,1129.00,49,11,60.00
09/20/2005,13:10,1129.00,1129.25,1129.00,1129.00,591,361,952.00
09/20/2005,13:11,1129.00,1129.25,1129.00,1129.00,340,311,651.00
09/20/2005,13:12,1129.00,1129.50,1129.00,1129.25,560,173,733.00
09/20/2005,13:13,1129.25,1129.50,1129.25,1129.50,50,345,395.00
09/20/2005,13:14,1129.25,1129.75,1129.25,1129.50,1023,228,1251.00
09/20/2005,13:15,1129.75,1130.00,1129.25,1129.75,913,685,1598.00
09/20/2005,13:16,1129.50,1129.75,1128.75,1129.00,427,718,1145.00
09/20/2005,13:17,1129.00,1129.50,1128.25,1129.00,176,719,895.00
09/20/2005,13:18,1129.00,1129.25,1126.25,1126.75,3977,8988,12965.00
09/20/2005,13:19,1126.75,1128.25,1126.00,1128.25,6021,5611,11632.00
09/20/2005,13:20,1128.00,1128.75,1127.25,1127.50,4816,5456,10272.00
09/20/2005,13:21,1127.50,1127.75,1126.00,1126.25,3120,4739,7859.00
09/20/2005,13:22,1126.25,1126.25,1124.25,1124.50,4926,10052,14978.00
09/20/2005,13:23,1124.25,1125.50,1124.25,1125.25,4404,5683,10087.00
09/20/2005,13:24,1125.00,1126.50,1124.75,1126.00,6000,1862,7862.00
09/20/2005,13:25,1125.75,1126.00,1124.75,1125.50,2524,2602,5126.00
09/20/2005,13:26,1125.50,1125.50,1124.75,1125.50,2008,1498,3506.00
09/20/2005,13:27,1125.25,1125.75,1125.00,1125.50,3249,1080,4329.00
09/20/2005,13:28,1125.50,1125.75,1124.75,1125.00,1387,2758,4145.00
09/20/2005,13:29,1125.25,1125.50,1124.25,1125.50,2999,1931,4930.00
09/20/2005,13:30,1125.25,1125.75,1124.50,1125.50,1786,1684,3470.00
09/20/2005,13:31,1125.50,1126.50,1125.25,1126.25,4607,1338,5945.00
09/20/2005,13:32,1126.25,1126.75,1126.00,1126.75,2175,1010,3185.00
09/20/2005,13:33,1126.75,1127.50,1126.25,1127.00,4386,3216,7602.00
09/20/2005,13:34,1127.00,1127.50,1126.75,1127.25,2551,2021,4572.00
09/20/2005,13:35,1127.25,1127.75,1127.00,1127.25,1990,2009,3999.00
09/20/2005,13:36,1127.25,1128.00,1127.00,1127.75,3052,764,3816.00
09/20/2005,13:37,1127.75,1128.50,1127.50,1127.75,3196,2437,5633.00
09/20/2005,13:38,1127.50,1127.75,1126.75,1127.00,578,2881,3459.00
09/20/2005,13:39,1127.00,1127.25,1126.75,1127.00,1412,1320,2732.00
09/20/2005,13:40,1127.00,1127.00,1125.50,1125.75,767,4799,5566.00
09/20/2005,13:41,1125.75,1126.25,1125.75,1126.00,841,1143,1984.00
09/20/2005,13:42,1125.75,1126.25,1125.75,1126.00,1167,809,1976.00
09/20/2005,13:43,1126.25,1126.25,1124.25,1124.25,942,6164,7106.00
09/20/2005,13:44,1124.00,1125.25,1124.00,1125.25,4458,3455,7913.00
09/20/2005,13:45,1125.25,1125.25,1124.00,1124.75,2726,3952,6678.00
09/20/2005,13:46,1124.50,1124.75,1123.50,1123.75,2573,5822,8395.00
09/20/2005,13:47,1123.75,1124.25,1122.25,1122.50,3336,7421,10757.00
09/20/2005,13:48,1122.50,1122.75,1121.00,1121.25,7876,9830,17706.00
09/20/2005,13:49,1121.50,1121.50,1120.00,1121.00,6615,8129,14744.00
09/20/2005,13:50,1121.00,1121.00,1119.75,1120.25,3357,6650,10007.00
09/20/2005,13:51,1120.50,1121.50,1120.25,1121.50,6437,2282,8719.00
09/20/2005,13:52,1121.25,1121.75,1120.25,1120.25,2610,4393,7003.00
09/20/2005,13:53,1120.25,1120.75,1119.00,1119.25,5533,9398,14931.00
09/20/2005,13:54,1119.25,1120.50,1118.50,1120.25,5358,4408,9766.00
09/20/2005,13:55,1120.25,1120.50,1119.75,1119.75,2805,3237,6042.00
09/20/2005,13:56,1120.00,1120.25,1119.75,1120.00,2738,622,3360.00
09/20/2005,13:57,1120.00,1120.00,1118.50,1118.50,2184,7095,9279.00
09/20/2005,13:58,1118.50,1119.25,1118.25,1118.75,3800,3802,7602.00
09/20/2005,13:59,1118.75,1119.75,1118.50,1119.50,4055,2211,6266.00
09/20/2005,14:00,1119.75,1119.75,1118.50,1119.25,3420,3123,6543.00
09/20/2005,14:01,1119.25,1119.50,1118.75,1119.25,718,2140,2858.00
09/20/2005,14:02,1119.00,1119.25,1117.25,1118.00,3954,9946,13900.00
09/20/2005,14:03,1117.75,1118.50,1116.75,1117.25,4955,6638,11593.00
09/20/2005,14:04,1117.25,1117.75,1116.50,1116.75,1702,4356,6058.00
09/20/2005,14:05,1116.75,1117.50,1116.25,1116.75,3403,6520,9923.00
09/20/2005,14:06,1116.50,1116.75,1115.25,1115.75,3794,6294,10088.00
09/20/2005,14:07,1116.00,1116.75,1115.75,1116.50,5356,4376,9732.00
09/20/2005,14:08,1116.25,1116.50,1116.00,1116.50,2800,2065,4865.00
09/20/2005,14:09,1116.50,1116.75,1116.25,1116.50,1873,1744,3617.00
09/20/2005,14:10,1116.50,1117.25,1116.50,1116.75,2480,1621,4101.00
09/20/2005,14:11,1116.75,1117.25,1116.50,1117.00,2883,2070,4953.00
09/20/2005,14:12,1117.25,1117.75,1116.75,1117.25,4642,2199,6841.00
09/20/2005,14:13,1117.25,1117.75,1117.00,1117.25,2100,1043,3143.00
09/20/2005,14:14,1117.50,1117.50,1116.75,1117.00,215,2702,2917.00
09/20/2005,14:15,1116.75,1117.00,1116.00,1116.75,1910,3234,5144.00
09/20/2005,14:16,1116.50,1117.25,1116.25,1116.25,1519,2188,3707.00
09/20/2005,14:17,1116.50,1117.00,1116.00,1117.00,1318,1110,2428.00
09/20/2005,14:18,1116.75,1117.00,1116.00,1116.25,355,2027,2382.00
09/20/2005,14:19,1116.25,1116.25,1115.25,1116.25,2080,3811,5891.00
09/20/2005,14:20,1116.25,1117.00,1116.00,1116.50,3154,1445,4599.00
09/20/2005,14:21,1116.75,1117.00,1116.50,1116.75,772,626,1398.00
09/20/2005,14:22,1116.75,1117.00,1116.50,1116.50,1306,1020,2326.00
09/20/2005,14:23,1116.75,1117.00,1116.25,1116.75,1155,1540,2695.00
09/20/2005,14:24,1116.75,1117.50,1116.50,1117.00,2916,1698,4614.00
09/20/2005,14:25,1117.25,1117.50,1117.00,1117.25,1928,370,2298.00
09/20/2005,14:26,1117.25,1118.25,1117.25,1117.25,5324,1868,7192.00
09/20/2005,14:27,1117.25,1117.75,1117.00,1117.50,1781,1502,3283.00
09/20/2005,14:28,1117.50,1117.75,1116.50,1116.75,1026,4016,5042.00
09/20/2005,14:29,1116.75,1118.50,1116.75,1118.25,5145,2301,7446.00
09/20/2005,14:30,1118.25,1119.00,1118.00,1118.50,3765,1464,5229.00
09/20/2005,14:31,1118.75,1119.00,1118.25,1118.25,2947,2055,5002.00
09/20/2005,14:32,1118.50,1118.75,1118.00,1118.25,1107,1473,2580.00
09/20/2005,14:33,1118.00,1118.00,1117.50,1117.50,1208,3046,4254.00
09/20/2005,14:34,1117.75,1118.25,1117.75,1118.00,750,87,837.00
09/20/2005,14:35,1118.00,1118.25,1117.50,1118.25,1720,1496,3216.00
09/20/2005,14:36,1118.00,1118.00,1117.00,1117.50,1215,2579,3794.00
09/20/2005,14:37,1117.25,1118.25,1117.25,1117.50,3207,3501,6708.00
09/20/2005,14:38,1117.75,1118.50,1117.75,1118.25,1790,675,2465.00
09/20/2005,14:39,1118.25,1119.00,1118.00,1118.00,2559,2340,4899.00
09/20/2005,14:40,1118.00,1118.50,1118.00,1118.50,324,217,541.00
09/20/2005,14:41,1118.50,1118.50,1118.00,1118.25,1568,1824,3392.00
09/20/2005,14:42,1118.25,1119.00,1118.00,1118.75,1885,574,2459.00
09/20/2005,14:43,1119.00,1119.25,1118.00,1118.00,2634,3973,6607.00
09/20/2005,14:44,1118.00,1118.25,1117.75,1118.25,1096,733,1829.00
09/20/2005,14:45,1118.25,1118.50,1118.00,1118.50,281,583,864.00
09/20/2005,14:46,1118.25,1118.50,1118.00,1118.25,97,742,839.00
09/20/2005,14:47,1118.00,1118.25,1117.50,1117.50,433,2591,3024.00
09/20/2005,14:48,1117.50,1117.75,1117.25,1117.50,655,1558,2213.00
09/20/2005,14:49,1117.25,1117.75,1117.25,1117.75,515,805,1320.00
09/20/2005,14:50,1117.75,1118.00,1117.50,1117.50,1047,1045,2092.00
09/20/2005,14:51,1117.75,1117.75,1117.25,1117.75,1512,1349,2861.00
09/20/2005,14:52,1117.75,1118.00,1117.50,1117.75,1281,548,1829.00
09/20/2005,14:53,1117.50,1118.00,1117.25,1117.50,1421,2620,4041.00
09/20/2005,14:54,1117.50,1117.75,1117.50,1117.75,158,766,924.00
09/20/2005,14:55,1117.50,1117.75,1117.25,1117.75,284,383,667.00
09/20/2005,14:56,1117.75,1117.75,1117.25,1117.50,921,1736,2657.00
09/20/2005,14:57,1117.50,1117.75,1117.25,1117.50,431,103,534.00
09/20/2005,14:58,1117.75,1117.75,1117.25,1117.50,853,930,1783.00
09/20/2005,14:59,1117.75,1117.75,1117.25,1117.50,1037,1355,2392.00
09/20/2005,15:00,1117.50,1118.00,1117.25,1117.75,3666,2634,6300.00
09/20/2005,15:01,1117.75,1118.00,1117.25,1117.25,1677,4555,6232.00
09/20/2005,15:02,1117.50,1117.50,1116.75,1117.00,1220,2885,4105.00
09/20/2005,15:03,1117.25,1117.50,1116.75,1117.00,1561,3042,4603.00
09/20/2005,15:04,1117.00,1117.25,1116.75,1117.00,1251,1321,2572.00
09/20/2005,15:05,1117.00,1117.25,1116.75,1117.00,994,1323,2317.00
09/20/2005,15:06,1117.00,1117.25,1116.75,1117.25,1001,838,1839.00
09/20/2005,15:07,1117.25,1117.25,1116.75,1117.00,344,876,1220.00
09/20/2005,15:08,1117.00,1117.00,1116.75,1116.75,368,665,1033.00
09/20/2005,15:09,1116.75,1117.00,1116.75,1116.75,510,367,877.00
09/20/2005,15:10,1117.00,1117.00,1116.50,1116.75,521,3852,4373.00
09/20/2005,15:11,1116.75,1116.75,1116.50,1116.75,450,277,727.00
09/20/2005,15:12,1116.75,1116.75,1116.50,1116.75,679,1279,1958.00
09/20/2005,15:13,1116.75,1117.00,1116.50,1117.00,2131,448,2579.00
09/20/2005,15:14,1116.75,1117.50,1116.75,1117.25,2923,992,3915.00
09/20/2005,15:15,1117.25,1117.75,1117.00,1117.25,4825,4291,9116.00
09/20/2005,15:16,1117.00,1117.25,1117.00,1117.25,34,2,36.00
09/20/2005,15:31,1117.25,1117.25,1117.00,1117.00,392,283,675.00
09/20/2005,15:32,1117.00,1117.00,1116.75,1117.00,122,99,221.00
09/20/2005,15:33,1117.00,1117.25,1117.00,1117.00,52,166,218.00
09/20/2005,15:34,1117.00,1117.25,1117.00,1117.00,20,309,329.00
09/20/2005,15:35,1117.00,1117.25,1117.00,1117.25,32,12,44.00
09/20/2005,15:36,1117.25,1117.25,1117.00,1117.25,7,8,15.00
09/20/2005,15:37,1117.00,1117.25,1117.00,1117.00,25,62,87.00
09/20/2005,15:38,1117.25,1117.50,1117.25,1117.25,200,12,212.00
09/20/2005,15:39,1117.50,1117.50,1117.25,1117.25,10,8,18.00
09/20/2005,15:40,1117.50,1117.50,1117.50,1117.50,152,0,152.00
09/20/2005,15:41,1117.25,1117.25,1117.25,1117.25,0,249,249.00
09/20/2005,15:42,1117.25,1117.25,1117.00,1117.00,0,120,120.00
09/20/2005,15:43,1117.25,1117.25,1117.00,1117.00,1,51,52.00
09/20/2005,15:44,1117.00,1117.25,1117.00,1117.25,5,1,6.00
09/20/2005,15:45,1117.25,1117.25,1117.00,1117.00,3,255,258.00
09/20/2005,15:46,1117.00,1117.25,1117.00,1117.00,1,180,181.00
09/20/2005,15:47,1117.00,1117.00,1116.75,1117.00,1,31,32.00
09/20/2005,15:48,1117.00,1117.00,1117.00,1117.00,40,0,40.00
09/20/2005,15:49,1116.75,1116.75,1116.50,1116.75,25,203,228.00
09/20/2005,15:50,1116.75,1116.75,1116.75,1116.75,1,0,1.00
09/20/2005,15:51,1116.75,1116.75,1116.50,1116.75,27,2,29.00
09/20/2005,15:52,1116.50,1116.50,1116.50,1116.50,0,20,20.00
09/20/2005,15:53,1116.75,1116.75,1116.75,1116.75,2,0,2.00
09/20/2005,15:54,1116.75,1116.75,1116.75,1116.75,31,0,31.00
09/20/2005,15:55,1116.50,1117.00,1116.50,1117.00,76,1,77.00
09/20/2005,15:56,1117.00,1117.25,1117.00,1117.00,201,5,206.00
09/20/2005,15:57,1117.00,1117.00,1116.50,1116.50,0,219,219.00
09/20/2005,15:58,1116.75,1116.75,1116.50,1116.50,5,11,16.00
09/20/2005,15:59,1116.50,1116.75,1116.50,1116.50,1,26,27.00
09/20/2005,16:00,1116.50,1116.75,1116.50,1116.75,11,145,156.00
09/20/2005,17:01,1116.25,1116.25,1116.00,1116.25,463,2,465.00
09/20/2005,17:02,1116.25,1116.25,1116.00,1116.00,3,378,381.00
09/20/2005,17:03,1116.00,1116.00,1116.00,1116.00,0,20,20.00
09/20/2005,17:05,1115.75,1116.00,1115.75,1116.00,28,1,29.00
09/20/2005,17:06,1116.00,1116.00,1116.00,1116.00,5,0,5.00
09/20/2005,17:07,1116.00,1116.00,1116.00,1116.00,55,0,55.00
09/20/2005,17:08,1116.00,1116.25,1116.00,1116.00,64,6,70.00
09/20/2005,17:09,1116.00,1116.25,1116.00,1116.25,1,53,54.00
09/20/2005,17:10,1116.00,1116.00,1116.00,1116.00,0,53,53.00
09/20/2005,17:11,1116.00,1116.00,1116.00,1116.00,0,15,15.00
09/20/2005,17:12,1116.00,1116.00,1116.00,1116.00,0,39,39.00
09/20/2005,17:13,1116.00,1116.00,1116.00,1116.00,0,75,75.00
09/20/2005,17:14,1116.00,1116.00,1115.75,1116.00,7,13,20.00
09/20/2005,17:15,1116.00,1116.00,1115.75,1116.00,13,50,63.00
09/20/2005,17:16,1116.00,1116.00,1116.00,1116.00,77,0,77.00
09/20/2005,17:17,1116.00,1116.00,1116.00,1116.00,81,0,81.00
09/20/2005,17:18,1116.00,1116.00,1116.00,1116.00,27,0,27.00
09/20/2005,17:19,1115.75,1116.00,1115.75,1116.00,39,36,75.00
09/20/2005,17:20,1116.00,1116.00,1116.00,1116.00,51,0,51.00
09/20/2005,17:21,1116.00,1116.00,1115.75,1115.75,15,78,93.00
09/20/2005,17:22,1115.75,1115.75,1115.75,1115.75,0,22,22.00
09/20/2005,17:23,1116.00,1116.00,1115.75,1115.75,4,50,54.00
09/20/2005,17:24,1116.00,1116.00,1116.00,1116.00,1,0,1.00
09/20/2005,17:25,1116.00,1116.00,1116.00,1116.00,3,0,3.00
09/20/2005,17:27,1116.00,1116.00,1116.00,1116.00,10,0,10.00
09/20/2005,17:28,1116.00,1116.00,1116.00,1116.00,31,0,31.00
09/20/2005,17:29,1115.75,1116.00,1115.75,1115.75,1,37,38.00
09/20/2005,17:30,1115.75,1116.25,1115.75,1116.25,51,5,56.00
09/20/2005,17:31,1116.00,1116.25,1116.00,1116.25,3,26,29.00
09/20/2005,17:32,1116.00,1116.00,1116.00,1116.00,0,51,51.00
09/20/2005,17:33,1116.25,1116.25,1116.25,1116.25,4,0,4.00
09/20/2005,17:34,1116.25,1116.25,1116.25,1116.25,1,0,1.00
09/20/2005,17:35,1116.25,1116.25,1116.00,1116.00,1,100,101.00
09/20/2005,17:36,1116.25,1116.25,1116.25,1116.25,16,0,16.00
09/20/2005,17:37,1116.00,1116.25,1116.00,1116.00,2,188,190.00
09/20/2005,17:38,1116.00,1116.00,1116.00,1116.00,0,27,27.00
09/20/2005,17:40,1116.00,1116.00,1116.00,1116.00,0,2,2.00
09/20/2005,17:41,1116.25,1116.25,1116.25,1116.25,51,0,51.00
09/20/2005,17:44,1116.00,1116.00,1116.00,1116.00,0,11,11.00
09/20/2005,17:45,1116.25,1116.25,1116.25,1116.25,3,0,3.00
09/20/2005,17:46,1116.25,1116.25,1116.25,1116.25,31,0,31.00
09/20/2005,17:47,1116.25,1116.25,1116.00,1116.00,1,5,6.00
09/20/2005,17:48,1116.25,1116.25,1116.25,1116.25,1,0,1.00
09/20/2005,17:49,1116.00,1116.00,1116.00,1116.00,0,1,1.00
09/20/2005,17:51,1116.00,1116.25,1116.00,1116.25,45,4,49.00
09/20/2005,17:52,1116.25,1116.25,1116.25,1116.25,15,0,15.00
09/20/2005,17:54,1116.00,1116.00,1116.00,1116.00,0,95,95.00
09/20/2005,17:55,1116.00,1116.00,1116.00,1116.00,0,84,84.00
09/20/2005,17:56,1116.00,1116.00,1116.00,1116.00,0,2,2.00
09/20/2005,17:57,1116.00,1116.00,1116.00,1116.00,0,2,2.00
09/20/2005,17:59,1116.25,1116.25,1116.00,1116.00,1,4,5.00
09/20/2005,18:00,1115.75,1115.75,1115.75,1115.75,0,25,25.00
09/20/2005,18:01,1115.75,1116.00,1115.75,1116.00,10,1,11.00
09/20/2005,18:02,1115.75,1115.75,1115.75,1115.75,0,20,20.00
09/20/2005,18:03,1116.00,1116.25,1116.00,1116.00,203,1,204.00
09/20/2005,18:05,1116.25,1116.25,1116.25,1116.25,45,0,45.00
09/20/2005,18:06,1116.25,1116.25,1116.25,1116.25,28,0,28.00
09/20/2005,18:10,1116.25,1116.25,1116.25,1116.25,32,0,32.00
09/20/2005,18:11,1116.00,1116.00,1115.75,1116.00,41,55,96.00
09/20/2005,18:12,1116.00,1116.00,1116.00,1116.00,9,0,9.00
09/20/2005,18:13,1116.00,1116.00,1116.00,1116.00,6,0,6.00
09/20/2005,18:14,1116.00,1116.00,1116.00,1116.00,27,0,27.00
09/20/2005,18:16,1116.25,1116.25,1116.25,1116.25,4,0,4.00
09/20/2005,18:17,1116.00,1116.00,1116.00,1116.00,0,32,32.00
09/20/2005,18:18,1116.00,1116.00,1116.00,1116.00,0,1,1.00
09/20/2005,18:19,1116.25,1116.25,1116.25,1116.25,1,0,1.00
09/20/2005,18:22,1116.25,1116.25,1116.00,1116.00,26,25,51.00
09/20/2005,18:23,1116.25,1116.25,1116.25,1116.25,2,0,2.00
09/20/2005,18:24,1116.00,1116.25,1116.00,1116.25,5,9,14.00
09/20/2005,18:25,1116.00,1116.00,1116.00,1116.00,0,10,10.00
09/20/2005,18:26,1116.00,1116.25,1116.00,1116.25,5,2,7.00
09/20/2005,18:27,1116.25,1116.25,1116.25,1116.25,3,0,3.00
09/20/2005,18:32,1116.25,1116.25,1116.25,1116.25,140,0,140.00
09/20/2005,18:33,1116.25,1116.25,1116.25,1116.25,11,0,11.00
09/20/2005,18:34,1116.00,1116.25,1116.00,1116.00,1,50,51.00
09/20/2005,18:35,1116.00,1116.00,1116.00,1116.00,0,10,10.00
09/20/2005,18:39,1116.25,1116.25,1116.25,1116.25,12,0,12.00
09/20/2005,18:40,1116.25,1116.25,1116.25,1116.25,14,0,14.00
09/20/2005,18:41,1116.25,1116.25,1116.25,1116.25,16,0,16.00
09/20/2005,18:42,1116.25,1116.25,1116.25,1116.25,18,0,18.00
09/20/2005,18:43,1116.25,1116.25,1116.25,1116.25,3,0,3.00
09/20/2005,18:44,1116.25,1116.25,1116.25,1116.25,10,0,10.00
09/20/2005,18:45,1116.25,1116.50,1116.25,1116.50,13,0,13.00
09/20/2005,18:46,1116.25,1116.25,1116.25,1116.25,0,26,26.00
09/20/2005,18:48,1116.50,1116.50,1116.50,1116.50,7,0,7.00
09/20/2005,18:53,1116.50,1116.50,1116.25,1116.25,1,2,3.00
09/20/2005,18:54,1116.25,1116.25,1116.25,1116.25,0,5,5.00
09/20/2005,18:56,1116.25,1116.25,1116.25,1116.25,0,5,5.00
09/20/2005,19:01,1116.25,1116.25,1116.25,1116.25,0,7,7.00
09/20/2005,19:03,1116.50,1116.50,1116.50,1116.50,1,0,1.00
09/20/2005,19:04,1116.50,1116.50,1116.50,1116.50,116,0,116.00
09/20/2005,19:05,1116.50,1116.50,1116.50,1116.50,8,0,8.00
09/20/2005,19:08,1116.50,1116.75,1116.50,1116.75,12,0,12.00
09/20/2005,19:09,1116.50,1116.50,1116.25,1116.25,0,50,50.00
09/20/2005,19:10,1116.50,1116.50,1116.50,1116.50,4,0,4.00
09/20/2005,19:11,1116.25,1116.50,1116.25,1116.50,2,9,11.00
09/20/2005,19:12,1116.50,1116.75,1116.50,1116.50,94,13,107.00
09/20/2005,19:13,1116.50,1116.50,1116.50,1116.50,0,1,1.00
09/20/2005,19:15,1116.50,1116.50,1116.50,1116.50,0,3,3.00
09/20/2005,19:16,1116.25,1116.25,1116.25,1116.25,0,33,33.00
09/20/2005,19:17,1116.25,1116.25,1116.25,1116.25,0,1,1.00
09/20/2005,19:18,1116.25,1116.25,1116.25,1116.25,0,3,3.00
09/20/2005,19:19,1116.50,1116.50,1116.25,1116.25,4,1,5.00
09/20/2005,19:21,1116.50,1116.50,1116.50,1116.50,6,0,6.00
09/20/2005,19:22,1116.25,1116.25,1116.25,1116.25,0,1,1.00
09/20/2005,19:24,1116.50,1116.50,1116.50,1116.50,2,0,2.00
09/20/2005,19:27,1116.25,1116.25,1116.25,1116.25,0,1,1.00
09/20/2005,19:29,1116.25,1116.25,1116.25,1116.25,0,19,19.00
09/20/2005,19:30,1116.25,1116.25,1116.25,1116.25,0,1,1.00
09/20/2005,19:31,1116.50,1116.50,1116.50,1116.50,3,0,3.00
09/20/2005,19:35,1116.25,1116.25,1116.25,1116.25,0,93,93.00
09/20/2005,19:36,1116.00,1116.00,1116.00,1116.00,0,1,1.00
09/20/2005,19:37,1116.25,1116.25,1116.25,1116.25,10,0,10.00
09/20/2005,19:38,1116.00,1116.00,1116.00,1116.00,0,5,5.00
09/20/2005,19:42,1116.00,1116.00,1116.00,1116.00,0,1,1.00
09/20/2005,19:45,1116.25,1116.25,1116.25,1116.25,4,0,4.00
09/20/2005,19:46,1116.25,1116.25,1116.25,1116.25,1,0,1.00
09/20/2005,19:49,1116.25,1116.25,1116.25,1116.25,1,0,1.00
09/20/2005,19:50,1116.00,1116.00,1116.00,1116.00,0,1,1.00
09/20/2005,19:53,1116.00,1116.00,1116.00,1116.00,0,2,2.00
09/20/2005,19:55,1116.25,1116.25,1116.25,1116.25,10,0,10.00
09/20/2005,19:56,1116.25,1116.25,1116.25,1116.25,1,0,1.00
09/20/2005,19:58,1116.25,1116.25,1116.25,1116.25,7,0,7.00
09/20/2005,19:59,1116.25,1116.25,1116.25,1116.25,10,0,10.00
09/20/2005,20:04,1116.25,1116.25,1116.00,1116.00,1,13,14.00
09/20/2005,20:05,1116.00,1116.00,1116.00,1116.00,0,1,1.00
09/20/2005,20:07,1116.00,1116.00,1116.00,1116.00,0,36,36.00
09/20/2005,20:09,1116.00,1116.00,1116.00,1116.00,0,20,20.00
09/20/2005,20:10,1116.00,1116.00,1116.00,1116.00,0,1,1.00
09/20/2005,20:14,1116.00,1116.00,1116.00,1116.00,0,1,1.00
09/20/2005,20:15,1116.25,1116.25,1116.00,1116.00,3,1,4.00
09/20/2005,20:17,1116.00,1116.00,1116.00,1116.00,0,1,1.00
09/20/2005,20:21,1116.25,1116.25,1116.25,1116.25,9,0,9.00
09/20/2005,20:22,1116.25,1116.25,1116.25,1116.25,6,0,6.00
09/20/2005,20:25,1116.25,1116.25,1116.25,1116.25,1,0,1.00
09/20/2005,20:26,1116.25,1116.25,1116.25,1116.25,66,0,66.00
09/20/2005,20:30,1116.25,1116.25,1116.25,1116.25,3,0,3.00
09/20/2005,20:32,1116.25,1116.25,1116.25,1116.25,1,0,1.00
09/20/2005,20:33,1116.25,1116.25,1116.25,1116.25,3,0,3.00
09/20/2005,20:36,1116.50,1116.50,1116.50,1116.50,1,0,1.00
09/20/2005,20:38,1116.25,1116.25,1116.25,1116.25,0,15,15.00
09/20/2005,20:40,1116.25,1116.25,1116.25,1116.25,0,5,5.00
09/20/2005,20:41,1116.25,1116.25,1116.25,1116.25,0,2,2.00
09/20/2005,20:42,1116.25,1116.25,1116.25,1116.25,0,96,96.00
09/20/2005,20:43,1116.25,1116.25,1116.25,1116.25,0,5,5.00
09/20/2005,20:44,1116.25,1116.25,1116.25,1116.25,0,1,1.00
09/20/2005,20:45,1116.25,1116.25,1116.25,1116.25,0,4,4.00
09/20/2005,20:46,1116.25,1116.25,1116.25,1116.25,0,1,1.00
09/20/2005,20:47,1116.50,1116.50,1116.50,1116.50,1,0,1.00
09/20/2005,20:48,1116.25,1116.25,1116.25,1116.25,0,35,35.00
09/20/2005,20:49,1116.25,1116.25,1116.25,1116.25,0,10,10.00
09/20/2005,20:52,1116.25,1116.25,1116.25,1116.25,0,1,1.00
09/20/2005,20:55,1116.25,1116.25,1116.25,1116.25,0,11,11.00
09/20/2005,20:56,1116.25,1116.25,1116.25,1116.25,0,5,5.00
09/20/2005,20:58,1116.25,1116.25,1116.25,1116.25,0,1,1.00
09/20/2005,21:00,1116.25,1116.25,1116.00,1116.00,0,26,26.00
09/20/2005,21:01,1116.25,1116.50,1116.25,1116.50,145,0,145.00
09/20/2005,21:03,1116.50,1116.50,1116.50,1116.50,9,0,9.00
09/20/2005,21:04,1116.50,1116.50,1116.50,1116.50,10,0,10.00
09/20/2005,21:06,1116.50,1116.50,1116.50,1116.50,2,0,2.00
09/20/2005,21:11,1116.75,1116.75,1116.75,1116.75,2,0,2.00
09/20/2005,21:14,1116.75,1116.75,1116.75,1116.75,4,0,4.00
09/20/2005,21:15,1116.75,1116.75,1116.75,1116.75,1,0,1.00
09/20/2005,21:24,1116.50,1116.50,1116.50,1116.50,0,5,5.00
09/20/2005,21:26,1116.75,1116.75,1116.75,1116.75,1,0,1.00
09/20/2005,21:27,1116.75,1116.75,1116.75,1116.75,1,0,1.00
09/20/2005,21:29,1116.75,1116.75,1116.75,1116.75,60,0,60.00
09/20/2005,21:30,1116.75,1116.75,1116.75,1116.75,1,0,1.00
09/20/2005,21:31,1116.75,1116.75,1116.75,1116.75,2,0,2.00
09/20/2005,21:32,1117.00,1117.00,1117.00,1117.00,119,0,119.00
09/20/2005,21:33,1117.00,1117.00,1117.00,1117.00,8,0,8.00
09/20/2005,21:34,1117.00,1117.00,1117.00,1117.00,5,0,5.00
09/20/2005,21:35,1117.25,1117.25,1117.25,1117.25,222,0,222.00
09/20/2005,21:36,1117.25,1117.25,1117.25,1117.25,116,0,116.00
09/20/2005,21:37,1117.25,1117.25,1117.25,1117.25,1,0,1.00
09/20/2005,21:38,1117.00,1117.00,1117.00,1117.00,0,15,15.00
09/20/2005,21:40,1117.00,1117.00,1117.00,1117.00,0,1,1.00
09/20/2005,21:42,1117.00,1117.00,1117.00,1117.00,0,5,5.00
09/20/2005,21:43,1117.00,1117.00,1117.00,1117.00,0,8,8.00
09/20/2005,21:44,1116.75,1116.75,1116.75,1116.75,0,3,3.00
09/20/2005,21:45,1116.75,1116.75,1116.75,1116.75,0,38,38.00
09/20/2005,21:46,1116.75,1116.75,1116.75,1116.75,0,20,20.00
09/20/2005,21:47,1116.75,1116.75,1116.75,1116.75,0,30,30.00
09/20/2005,21:51,1116.75,1117.00,1116.50,1116.50,1,65,66.00
09/20/2005,21:52,1116.25,1116.25,1116.25,1116.25,0,93,93.00
09/20/2005,21:53,1116.50,1116.50,1116.25,1116.50,18,1,19.00
09/20/2005,21:54,1116.50,1116.50,1116.50,1116.50,6,0,6.00
09/20/2005,21:55,1116.50,1117.00,1116.50,1116.75,41,17,58.00
09/20/2005,21:56,1116.50,1116.50,1116.50,1116.50,0,2,2.00
09/20/2005,21:59,1116.75,1116.75,1116.75,1116.75,1,0,1.00
09/20/2005,22:01,1116.50,1116.75,1116.50,1116.75,60,5,65.00
09/20/2005,22:02,1116.50,1116.50,1116.25,1116.25,0,55,55.00
09/20/2005,22:03,1116.25,1116.25,1116.25,1116.25,0,1,1.00
09/20/2005,22:08,1116.25,1116.25,1116.25,1116.25,0,25,25.00
09/20/2005,22:09,1116.25,1116.25,1116.25,1116.25,0,27,27.00
09/20/2005,22:11,1116.25,1116.25,1116.25,1116.25,0,20,20.00
09/20/2005,22:12,1116.25,1116.25,1116.25,1116.25,0,30,30.00
09/20/2005,22:13,1116.25,1116.50,1116.25,1116.50,1,10,11.00
09/20/2005,22:14,1116.25,1116.25,1116.00,1116.25,6,51,57.00
09/20/2005,22:15,1116.25,1116.50,1116.25,1116.50,19,0,19.00
09/20/2005,22:16,1116.25,1116.25,1116.25,1116.25,0,14,14.00
09/20/2005,22:20,1116.00,1116.00,1116.00,1116.00,0,17,17.00
09/20/2005,22:21,1116.00,1116.00,1116.00,1116.00,0,4,4.00
09/20/2005,22:22,1116.00,1116.00,1116.00,1116.00,0,1,1.00
09/20/2005,22:23,1116.00,1116.00,1116.00,1116.00,0,6,6.00
09/20/2005,22:25,1116.00,1116.00,1116.00,1116.00,0,23,23.00
09/20/2005,22:26,1115.75,1115.75,1115.75,1115.75,0,88,88.00
09/20/2005,22:27,1115.75,1115.75,1115.75,1115.75,0,37,37.00
09/20/2005,22:28,1115.75,1116.00,1115.75,1115.75,2,15,17.00
09/20/2005,22:29,1115.75,1115.75,1115.75,1115.75,0,7,7.00
09/20/2005,22:30,1115.75,1115.75,1115.50,1115.50,0,61,61.00
09/20/2005,22:31,1115.50,1115.50,1115.50,1115.50,0,52,52.00
09/20/2005,22:32,1115.50,1115.50,1115.50,1115.50,0,1,1.00
09/20/2005,22:33,1115.50,1115.75,1115.50,1115.75,18,2,20.00
09/20/2005,22:34,1115.75,1115.75,1115.75,1115.75,3,0,3.00
09/20/2005,22:37,1116.00,1116.00,1116.00,1116.00,42,0,42.00
09/20/2005,22:38,1116.00,1116.00,1116.00,1116.00,12,0,12.00
09/20/2005,22:39,1115.75,1115.75,1115.75,1115.75,0,21,21.00
09/20/2005,22:40,1116.00,1116.00,1116.00,1116.00,6,0,6.00
09/20/2005,22:44,1116.00,1116.00,1116.00,1116.00,2,0,2.00
09/20/2005,22:45,1116.25,1116.25,1116.00,1116.00,1,4,5.00
09/20/2005,22:48,1116.25,1116.25,1116.25,1116.25,5,0,5.00
09/20/2005,22:50,1116.25,1116.25,1115.50,1115.75,4,126,130.00
09/20/2005,22:51,1115.75,1115.75,1115.25,1115.50,10,19,29.00
09/20/2005,22:52,1115.50,1115.75,1115.50,1115.75,4,1,5.00
09/20/2005,22:53,1115.75,1115.75,1115.50,1115.50,28,1,29.00
09/20/2005,22:54,1115.75,1115.75,1115.50,1115.50,10,2,12.00
09/20/2005,22:56,1115.50,1115.75,1115.50,1115.75,7,10,17.00
09/20/2005,22:57,1115.50,1115.50,1115.50,1115.50,0,15,15.00
09/20/2005,22:58,1115.75,1115.75,1115.50,1115.50,2,3,5.00
09/20/2005,23:00,1115.50,1115.50,1115.50,1115.50,0,4,4.00
09/20/2005,23:01,1115.50,1115.50,1115.25,1115.50,8,38,46.00
09/20/2005,23:02,1115.50,1115.50,1115.50,1115.50,4,0,4.00
09/20/2005,23:05,1115.50,1115.50,1115.50,1115.50,1,0,1.00
09/20/2005,23:07,1115.75,1115.75,1115.75,1115.75,23,0,23.00
09/20/2005,23:08,1116.00,1116.00,1115.75,1115.75,37,16,53.00
09/20/2005,23:10,1116.00,1116.00,1116.00,1116.00,1,0,1.00
09/20/2005,23:11,1115.75,1116.00,1115.75,1116.00,7,1,8.00
09/20/2005,23:12,1116.00,1116.00,1116.00,1116.00,36,0,36.00
09/20/2005,23:13,1116.25,1116.25,1116.00,1116.00,14,2,16.00
09/20/2005,23:14,1116.00,1116.00,1116.00,1116.00,0,2,2.00
09/20/2005,23:15,1116.00,1116.00,1116.00,1116.00,0,18,18.00
09/20/2005,23:16,1116.00,1116.00,1116.00,1116.00,0,50,50.00
09/20/2005,23:18,1116.00,1116.25,1116.00,1116.25,33,7,40.00
09/20/2005,23:19,1116.25,1116.25,1116.25,1116.25,2,0,2.00
09/20/2005,23:20,1116.25,1116.50,1116.25,1116.50,15,0,15.00
09/20/2005,23:21,1116.25,1116.25,1116.00,1116.00,0,13,13.00
09/20/2005,23:22,1116.25,1116.25,1116.25,1116.25,8,0,8.00
09/20/2005,23:23,1116.25,1116.25,1116.25,1116.25,5,0,5.00
09/20/2005,23:25,1116.25,1116.25,1116.25,1116.25,4,0,4.00
09/20/2005,23:26,1116.25,1116.25,1116.25,1116.25,2,0,2.00
09/20/2005,23:27,1116.25,1116.25,1116.25,1116.25,2,0,2.00
09/20/2005,23:31,1116.00,1116.25,1116.00,1116.25,1,5,6.00
09/20/2005,23:32,1116.25,1116.25,1116.00,1116.00,1,1,2.00
09/20/2005,23:33,1116.00,1116.00,1116.00,1116.00,0,8,8.00
09/20/2005,23:36,1116.00,1116.00,1116.00,1116.00,0,20,20.00
09/20/2005,23:37,1116.00,1116.00,1116.00,1116.00,0,2,2.00
09/20/2005,23:39,1116.00,1116.00,1116.00,1116.00,0,1,1.00
09/20/2005,23:40,1115.75,1115.75,1115.75,1115.75,0,15,15.00
09/20/2005,23:41,1116.00,1116.00,1115.75,1115.75,1,61,62.00
09/20/2005,23:42,1115.75,1115.75,1115.75,1115.75,0,68,68.00
09/20/2005,23:43,1115.75,1115.75,1115.75,1115.75,0,20,20.00
09/20/2005,23:44,1115.75,1115.75,1115.75,1115.75,0,10,10.00
09/20/2005,23:45,1115.75,1116.00,1115.75,1116.00,4,5,9.00
09/20/2005,23:48,1115.75,1115.75,1115.75,1115.75,0,5,5.00
09/20/2005,23:51,1115.75,1115.75,1115.75,1115.75,0,3,3.00
09/20/2005,23:52,1115.75,1115.75,1115.75,1115.75,0,22,22.00
09/20/2005,23:53,1115.50,1115.50,1115.50,1115.50,0,25,25.00
09/20/2005,23:54,1115.75,1115.75,1115.50,1115.50,65,2,67.00
09/20/2005,23:58,1115.50,1115.50,1115.50,1115.50,0,60,60.00
09/20/2005,23:59,1115.25,1115.25,1115.25,1115.25,0,2,2.00
09/21/2005,00:01,1115.25,1115.25,1115.25,1115.25,0,100,100.00
09/21/2005,00:02,1115.25,1115.25,1115.25,1115.25,0,64,64.00
09/21/2005,00:03,1115.50,1115.75,1115.50,1115.75,54,0,54.00
09/21/2005,00:05,1115.75,1116.00,1115.75,1115.75,50,22,72.00
09/21/2005,00:06,1115.75,1115.75,1115.75,1115.75,0,7,7.00
09/21/2005,00:08,1115.75,1115.75,1115.75,1115.75,0,5,5.00
09/21/2005,00:10,1116.00,1116.00,1116.00,1116.00,51,0,51.00
09/21/2005,00:14,1116.00,1116.00,1116.00,1116.00,1,0,1.00
09/21/2005,00:15,1115.75,1116.00,1115.75,1116.00,2,3,5.00
09/21/2005,00:20,1116.00,1116.00,1116.00,1116.00,1,0,1.00
09/21/2005,00:26,1115.75,1116.00,1115.75,1116.00,1,2,3.00
09/21/2005,00:27,1115.75,1115.75,1115.75,1115.75,0,51,51.00
09/21/2005,00:28,1115.75,1115.75,1115.75,1115.75,0,25,25.00
09/21/2005,00:29,1115.75,1115.75,1115.75,1115.75,0,1,1.00
09/21/2005,00:30,1115.75,1115.75,1115.75,1115.75,0,9,9.00
09/21/2005,00:31,1115.75,1115.75,1115.75,1115.75,0,3,3.00
09/21/2005,00:33,1116.00,1116.00,1116.00,1116.00,27,0,27.00
09/21/2005,00:34,1116.00,1116.00,1116.00,1116.00,1,0,1.00
09/21/2005,00:35,1116.00,1116.00,1116.00,1116.00,6,0,6.00
09/21/2005,00:37,1115.75,1115.75,1115.75,1115.75,0,1,1.00
09/21/2005,00:38,1116.00,1116.25,1116.00,1116.25,13,0,13.00
09/21/2005,00:40,1116.00,1116.00,1115.75,1115.75,0,20,20.00
09/21/2005,00:41,1115.75,1115.75,1115.75,1115.75,0,1,1.00
09/21/2005,00:42,1116.00,1116.00,1116.00,1116.00,6,0,6.00
09/21/2005,00:44,1115.75,1115.75,1115.75,1115.75,0,1,1.00
09/21/2005,00:46,1116.00,1116.00,1115.50,1115.50,8,33,41.00
09/21/2005,00:47,1115.50,1115.50,1115.50,1115.50,0,25,25.00
09/21/2005,00:51,1115.50,1115.75,1115.50,1115.75,1,11,12.00
09/21/2005,00:53,1115.75,1115.75,1115.75,1115.75,27,0,27.00
09/21/2005,00:55,1116.00,1116.00,1116.00,1116.00,119,0,119.00
09/21/2005,00:56,1116.00,1116.00,1116.00,1116.00,3,0,3.00
09/21/2005,00:58,1116.00,1116.00,1115.75,1115.75,5,1,6.00
09/21/2005,00:59,1115.75,1115.75,1115.75,1115.75,0,1,1.00
09/21/2005,01:00,1115.75,1115.75,1115.75,1115.75,0,5,5.00
09/21/2005,01:01,1115.75,1116.25,1115.75,1116.25,57,20,77.00
09/21/2005,01:02,1116.00,1116.25,1116.00,1116.00,13,49,62.00
09/21/2005,01:03,1116.25,1116.25,1116.00,1116.00,25,1,26.00
09/21/2005,01:04,1116.00,1116.25,1116.00,1116.25,25,1,26.00
09/21/2005,01:05,1116.25,1116.25,1116.25,1116.25,25,0,25.00
09/21/2005,01:06,1116.25,1116.50,1116.25,1116.25,27,19,46.00
09/21/2005,01:07,1116.25,1116.50,1116.00,1116.00,25,123,148.00
09/21/2005,01:08,1116.25,1116.25,1116.25,1116.25,3,0,3.00
09/21/2005,01:09,1116.25,1116.25,1116.00,1116.00,25,29,54.00
09/21/2005,01:10,1116.00,1116.25,1116.00,1116.25,25,2,27.00
09/21/2005,01:11,1116.00,1116.00,1115.75,1115.75,0,17,17.00
09/21/2005,01:12,1116.00,1116.00,1116.00,1116.00,38,0,38.00
09/21/2005,01:13,1116.00,1116.00,1116.00,1116.00,5,0,5.00
09/21/2005,01:14,1116.00,1116.00,1116.00,1116.00,27,0,27.00
09/21/2005,01:15,1115.75,1116.25,1115.75,1116.00,25,21,46.00
09/21/2005,01:16,1116.00,1116.00,1115.75,1115.75,0,39,39.00
09/21/2005,01:17,1116.00,1116.00,1116.00,1116.00,25,0,25.00
09/21/2005,01:18,1115.75,1116.00,1115.75,1116.00,24,20,44.00
09/21/2005,01:19,1115.75,1115.75,1115.75,1115.75,0,11,11.00
09/21/2005,01:21,1116.00,1116.00,1115.75,1116.00,27,5,32.00
09/21/2005,01:23,1115.75,1116.00,1115.75,1116.00,20,3,23.00
09/21/2005,01:24,1115.75,1115.75,1115.75,1115.75,0,93,93.00
09/21/2005,01:25,1115.75,1115.75,1115.75,1115.75,0,56,56.00
09/21/2005,01:26,1115.75,1115.75,1115.75,1115.75,0,11,11.00
09/21/2005,01:27,1115.75,1115.75,1115.50,1115.50,0,11,11.00
09/21/2005,01:29,1115.75,1115.75,1115.75,1115.75,25,0,25.00
09/21/2005,01:30,1115.75,1115.75,1115.75,1115.75,2,0,2.00
09/21/2005,01:31,1115.50,1115.75,1115.50,1115.75,2,2,4.00
09/21/2005,01:32,1115.50,1115.50,1115.50,1115.50,0,3,3.00
09/21/2005,01:33,1115.50,1115.75,1115.50,1115.75,3,10,13.00
09/21/2005,01:35,1115.50,1115.50,1115.50,1115.50,0,103,103.00
09/21/2005,01:36,1115.50,1115.50,1115.50,1115.50,0,15,15.00
09/21/2005,01:37,1115.50,1115.50,1115.50,1115.50,0,31,31.00
09/21/2005,01:40,1115.75,1115.75,1115.50,1115.50,4,44,48.00
09/21/2005,01:41,1115.50,1115.50,1115.50,1115.50,0,2,2.00
09/21/2005,01:42,1115.25,1115.25,1115.25,1115.25,0,24,24.00
09/21/2005,01:43,1115.25,1115.25,1115.25,1115.25,0,44,44.00
09/21/2005,01:44,1115.25,1115.25,1115.25,1115.25,0,77,77.00
09/21/2005,01:45,1115.50,1115.50,1115.50,1115.50,87,0,87.00
09/21/2005,01:46,1115.50,1115.50,1115.50,1115.50,20,0,20.00
09/21/2005,01:47,1115.75,1115.75,1115.75,1115.75,17,0,17.00
09/21/2005,01:49,1115.75,1115.75,1115.75,1115.75,112,0,112.00
09/21/2005,01:50,1115.75,1115.75,1115.75,1115.75,44,0,44.00
09/21/2005,01:51,1115.50,1115.75,1115.50,1115.75,39,1,40.00
09/21/2005,01:52,1115.75,1115.75,1115.75,1115.75,1,0,1.00
09/21/2005,01:53,1115.75,1115.75,1115.75,1115.75,88,0,88.00
09/21/2005,01:54,1115.75,1115.75,1115.75,1115.75,152,0,152.00
09/21/2005,01:55,1115.75,1115.75,1115.50,1115.50,41,10,51.00
09/21/2005,01:56,1115.75,1115.75,1115.75,1115.75,9,0,9.00
09/21/2005,01:58,1116.00,1116.25,1116.00,1116.25,348,10,358.00
09/21/2005,01:59,1116.00,1116.00,1116.00,1116.00,0,104,104.00
09/21/2005,02:00,1116.00,1116.00,1115.75,1116.00,6,12,18.00
09/21/2005,02:01,1116.00,1116.75,1116.00,1116.75,569,25,594.00
09/21/2005,02:02,1116.50,1117.75,1116.50,1117.75,723,119,842.00
09/21/2005,02:03,1117.50,1117.75,1117.00,1117.00,280,114,394.00
09/21/2005,02:04,1117.00,1117.00,1117.00,1117.00,0,225,225.00
09/21/2005,02:05,1117.00,1117.50,1117.00,1117.25,31,45,76.00
09/21/2005,02:06,1117.50,1117.50,1117.25,1117.50,78,8,86.00
09/21/2005,02:07,1117.50,1118.25,1117.50,1118.00,363,16,379.00
09/21/2005,02:08,1118.00,1118.25,1118.00,1118.00,102,189,291.00
09/21/2005,02:09,1118.00,1118.00,1117.75,1117.75,5,141,146.00
09/21/2005,02:10,1117.75,1117.75,1116.50,1117.50,347,575,922.00
09/21/2005,02:11,1117.25,1117.75,1117.25,1117.75,87,39,126.00
09/21/2005,02:12,1117.50,1117.75,1117.50,1117.75,63,5,68.00
09/21/2005,02:13,1118.00,1118.00,1117.75,1118.00,196,36,232.00
09/21/2005,02:14,1118.00,1118.50,1118.00,1118.00,336,143,479.00
09/21/2005,02:15,1118.00,1118.50,1118.00,1118.50,84,11,95.00
09/21/2005,02:16,1118.25,1118.50,1118.25,1118.50,33,23,56.00
09/21/2005,02:17,1118.50,1118.75,1118.50,1118.75,99,17,116.00
09/21/2005,02:18,1118.50,1118.75,1118.50,1118.50,107,51,158.00
09/21/2005,02:19,1118.50,1118.50,1118.25,1118.25,0,387,387.00
09/21/2005,02:20,1118.50,1118.50,1118.25,1118.50,73,21,94.00
09/21/2005,02:21,1118.50,1118.75,1118.50,1118.50,52,2,54.00
09/21/2005,02:22,1118.50,1118.75,1118.50,1118.75,59,4,63.00
09/21/2005,02:23,1118.50,1118.75,1118.50,1118.75,6,5,11.00
09/21/2005,02:24,1118.75,1118.75,1118.50,1118.50,11,2,13.00
09/21/2005,02:25,1118.50,1118.75,1118.50,1118.50,5,9,14.00
09/21/2005,02:26,1118.50,1118.50,1118.50,1118.50,0,177,177.00
09/21/2005,02:27,1118.50,1118.75,1118.25,1118.25,149,43,192.00
09/21/2005,02:28,1118.50,1118.50,1118.25,1118.25,25,1,26.00
09/21/2005,02:29,1118.25,1118.25,1118.25,1118.25,0,63,63.00
09/21/2005,02:30,1118.50,1118.50,1118.25,1118.25,5,7,12.00
09/21/2005,02:31,1118.50,1118.50,1118.25,1118.25,73,5,78.00
09/21/2005,02:32,1118.50,1118.50,1118.50,1118.50,1,0,1.00
09/21/2005,02:33,1118.50,1118.75,1118.25,1118.50,70,37,107.00
09/21/2005,02:34,1118.50,1118.50,1118.25,1118.50,35,16,51.00
09/21/2005,02:35,1118.25,1118.25,1118.25,1118.25,0,61,61.00
09/21/2005,02:36,1118.50,1118.50,1118.25,1118.50,84,8,92.00
09/21/2005,02:37,1118.50,1118.75,1118.50,1118.50,153,152,305.00
09/21/2005,02:38,1118.50,1118.50,1118.50,1118.50,0,80,80.00
09/21/2005,02:39,1118.50,1118.75,1118.50,1118.50,5,2,7.00
09/21/2005,02:40,1118.50,1118.75,1118.50,1118.50,100,119,219.00
09/21/2005,02:41,1118.50,1118.75,1118.50,1118.50,5,4,9.00
09/21/2005,02:42,1118.50,1118.75,1118.50,1118.75,106,2,108.00
09/21/2005,02:43,1118.50,1118.75,1118.50,1118.75,1,3,4.00
09/21/2005,02:44,1118.75,1118.75,1118.50,1118.50,5,2,7.00
09/21/2005,02:45,1118.50,1118.75,1118.50,1118.50,5,59,64.00
09/21/2005,02:46,1118.50,1118.75,1118.50,1118.75,5,9,14.00
09/21/2005,02:47,1118.75,1118.75,1118.75,1118.75,224,0,224.00
09/21/2005,02:48,1118.75,1119.00,1118.75,1119.00,170,1,171.00
09/21/2005,02:49,1119.00,1119.00,1119.00,1119.00,494,0,494.00
09/21/2005,02:50,1118.75,1119.00,1118.75,1119.00,75,26,101.00
09/21/2005,02:51,1119.00,1119.25,1118.75,1118.75,60,141,201.00
09/21/2005,02:52,1118.50,1118.75,1118.50,1118.75,43,1,44.00
09/21/2005,02:53,1118.75,1118.75,1118.50,1118.75,7,1,8.00
09/21/2005,02:54,1118.75,1118.75,1118.50,1118.50,5,153,158.00
09/21/2005,02:55,1118.50,1118.50,1118.25,1118.50,6,31,37.00
09/21/2005,02:56,1118.25,1118.25,1118.25,1118.25,0,20,20.00
09/21/2005,02:57,1118.50,1118.50,1118.25,1118.25,5,2,7.00
09/21/2005,02:58,1118.50,1118.50,1118.25,1118.50,6,3,9.00
09/21/2005,02:59,1118.25,1118.50,1118.25,1118.50,1,36,37.00
09/21/2005,03:00,1118.25,1118.25,1118.00,1118.25,40,50,90.00
09/21/2005,03:01,1118.25,1118.25,1118.25,1118.25,37,0,37.00
09/21/2005,03:02,1118.25,1118.50,1118.25,1118.25,16,32,48.00
09/21/2005,03:03,1118.00,1118.50,1118.00,1118.25,14,5,19.00
09/21/2005,03:04,1118.25,1118.25,1118.25,1118.25,0,2,2.00
09/21/2005,03:05,1118.50,1118.50,1118.50,1118.50,150,0,150.00
09/21/2005,03:06,1118.25,1118.25,1118.25,1118.25,0,103,103.00
09/21/2005,03:07,1118.00,1118.25,1118.00,1118.25,77,143,220.00
09/21/2005,03:08,1118.00,1118.00,1118.00,1118.00,0,76,76.00
09/21/2005,03:09,1118.00,1118.25,1117.75,1117.75,5,39,44.00
09/21/2005,03:10,1117.75,1118.00,1117.75,1117.75,2,75,77.00
09/21/2005,03:11,1118.00,1118.25,1117.75,1118.25,50,4,54.00
09/21/2005,03:12,1118.25,1118.25,1118.25,1118.25,148,0,148.00
09/21/2005,03:13,1118.00,1118.00,1118.00,1118.00,0,54,54.00
09/21/2005,03:14,1118.25,1118.25,1118.00,1118.00,5,125,130.00
09/21/2005,03:15,1118.00,1118.25,1118.00,1118.00,6,28,34.00
09/21/2005,03:16,1118.00,1118.00,1117.75,1118.00,5,10,15.00
09/21/2005,03:17,1117.75,1117.75,1117.75,1117.75,0,117,117.00
09/21/2005,03:18,1118.00,1118.00,1117.75,1117.75,8,10,18.00
09/21/2005,03:19,1118.00,1118.00,1117.50,1117.50,6,119,125.00
09/21/2005,03:20,1117.75,1118.00,1117.75,1118.00,56,1,57.00
09/21/2005,03:21,1117.75,1117.75,1117.75,1117.75,0,96,96.00
09/21/2005,03:22,1117.75,1117.75,1117.75,1117.75,0,155,155.00
09/21/2005,03:23,1117.50,1117.75,1117.50,1117.75,6,19,25.00
09/21/2005,03:24,1117.75,1117.75,1117.75,1117.75,8,0,8.00
09/21/2005,03:25,1117.50,1117.75,1117.50,1117.50,6,292,298.00
09/21/2005,03:26,1117.25,1117.50,1117.25,1117.50,6,36,42.00
09/21/2005,03:27,1117.25,1117.25,1117.25,1117.25,0,1,1.00
09/21/2005,03:28,1117.25,1117.50,1117.25,1117.50,101,51,152.00
09/21/2005,03:29,1117.50,1117.75,1117.50,1117.50,187,5,192.00
09/21/2005,03:30,1117.50,1117.75,1117.50,1117.75,5,3,8.00
09/21/2005,03:31,1117.50,1117.50,1117.50,1117.50,0,42,42.00
09/21/2005,03:32,1117.50,1117.50,1117.50,1117.50,0,7,7.00
09/21/2005,03:33,1117.25,1117.25,1117.00,1117.00,0,314,314.00
09/21/2005,03:34,1117.00,1117.00,1116.75,1116.75,0,59,59.00
09/21/2005,03:35,1117.00,1117.00,1117.00,1117.00,179,0,179.00
09/21/2005,03:36,1117.25,1117.25,1117.00,1117.00,6,17,23.00
09/21/2005,03:37,1117.25,1117.25,1117.25,1117.25,5,0,5.00
09/21/2005,03:38,1117.00,1117.00,1117.00,1117.00,0,6,6.00
09/21/2005,03:39,1117.25,1117.50,1117.25,1117.50,370,2,372.00
09/21/2005,03:40,1117.50,1117.75,1117.50,1117.50,2,13,15.00
09/21/2005,03:41,1117.50,1117.50,1117.50,1117.50,0,51,51.00
09/21/2005,03:42,1117.75,1117.75,1117.75,1117.75,12,0,12.00
09/21/2005,03:43,1117.75,1117.75,1117.75,1117.75,26,0,26.00
09/21/2005,03:44,1117.75,1118.00,1117.75,1118.00,66,0,66.00
09/21/2005,03:45,1118.00,1118.00,1117.75,1117.75,153,6,159.00
09/21/2005,03:46,1118.00,1118.00,1117.75,1117.75,5,7,12.00
09/21/2005,03:47,1117.75,1117.75,1117.75,1117.75,0,16,16.00
09/21/2005,03:48,1117.50,1117.75,1117.50,1117.75,21,1,22.00
09/21/2005,03:49,1117.75,1118.00,1117.75,1117.75,39,1,40.00
09/21/2005,03:50,1117.75,1118.00,1117.75,1118.00,17,12,29.00
09/21/2005,03:51,1118.25,1118.25,1118.00,1118.00,7,119,126.00
09/21/2005,03:52,1118.00,1118.00,1117.75,1118.00,2,37,39.00
09/21/2005,03:53,1118.00,1118.00,1117.75,1117.75,30,5,35.00
09/21/2005,03:54,1117.75,1118.00,1117.75,1118.00,6,5,11.00
09/21/2005,03:55,1118.00,1118.00,1117.75,1118.00,10,15,25.00
09/21/2005,03:56,1118.00,1118.00,1118.00,1118.00,68,0,68.00
09/21/2005,03:57,1118.25,1118.25,1118.25,1118.25,6,0,6.00
09/21/2005,03:58,1118.25,1118.25,1118.25,1118.25,60,0,60.00
09/21/2005,03:59,1118.25,1118.25,1118.25,1118.25,55,0,55.00
09/21/2005,04:00,1118.25,1118.25,1118.25,1118.25,10,0,10.00
09/21/2005,04:01,1118.00,1118.00,1118.00,1118.00,0,142,142.00
09/21/2005,04:02,1118.25,1118.25,1118.00,1118.00,5,2,7.00
09/21/2005,04:03,1118.25,1118.25,1118.00,1118.00,6,2,8.00
09/21/2005,04:04,1118.00,1118.25,1118.00,1118.25,5,22,27.00
09/21/2005,04:05,1118.00,1118.00,1117.75,1118.00,6,25,31.00
09/21/2005,04:06,1118.00,1118.00,1118.00,1118.00,1,0,1.00
09/21/2005,04:07,1118.00,1118.00,1118.00,1118.00,6,0,6.00
09/21/2005,04:08,1118.00,1118.00,1118.00,1118.00,22,0,22.00
09/21/2005,04:09,1118.00,1118.00,1117.75,1117.75,6,2,8.00
09/21/2005,04:10,1118.00,1118.00,1117.75,1117.75,59,2,61.00
09/21/2005,04:11,1117.75,1117.75,1117.75,1117.75,0,1,1.00
09/21/2005,04:12,1118.00,1118.25,1118.00,1118.00,36,10,46.00
09/21/2005,04:13,1118.00,1118.25,1118.00,1118.25,42,43,85.00
09/21/2005,04:14,1118.25,1118.25,1118.00,1118.00,6,4,10.00
09/21/2005,04:15,1118.00,1118.00,1118.00,1118.00,0,22,22.00
09/21/2005,04:17,1118.00,1118.00,1118.00,1118.00,0,7,7.00
09/21/2005,04:18,1118.00,1118.00,1118.00,1118.00,0,101,101.00
09/21/2005,04:19,1118.00,1118.00,1118.00,1118.00,0,5,5.00
09/21/2005,04:20,1118.00,1118.00,1118.00,1118.00,0,1,1.00
09/21/2005,04:21,1118.00,1118.00,1118.00,1118.00,0,6,6.00
09/21/2005,04:22,1118.00,1118.00,1118.00,1118.00,0,34,34.00
09/21/2005,04:23,1118.00,1118.25,1118.00,1118.25,6,6,12.00
09/21/2005,04:24,1118.25,1118.25,1118.25,1118.25,49,0,49.00
09/21/2005,04:25,1118.25,1118.25,1118.25,1118.25,7,0,7.00
09/21/2005,04:26,1118.25,1118.25,1118.25,1118.25,28,0,28.00
09/21/2005,04:27,1118.25,1118.50,1118.25,1118.50,47,0,47.00
09/21/2005,04:28,1118.50,1118.50,1118.50,1118.50,1,0,1.00
09/21/2005,04:29,1118.25,1118.25,1118.25,1118.25,0,142,142.00
09/21/2005,04:30,1118.50,1118.50,1118.50,1118.50,1,0,1.00
09/21/2005,04:31,1118.25,1118.50,1118.25,1118.25,2,60,62.00
09/21/2005,04:33,1118.50,1118.75,1118.50,1118.75,256,0,256.00
09/21/2005,04:34,1118.75,1118.75,1118.50,1118.50,265,2,267.00
09/21/2005,04:35,1118.50,1118.50,1118.50,1118.50,0,10,10.00
09/21/2005,04:36,1118.50,1118.50,1118.50,1118.50,0,1,1.00
09/21/2005,04:37,1118.50,1118.75,1118.50,1118.75,2,1,3.00
09/21/2005,04:38,1118.50,1118.50,1118.50,1118.50,0,7,7.00
09/21/2005,04:39,1118.50,1118.50,1118.25,1118.25,0,159,159.00
09/21/2005,04:40,1118.50,1118.50,1118.50,1118.50,206,0,206.00
09/21/2005,04:41,1118.75,1118.75,1118.50,1118.50,4,3,7.00
09/21/2005,04:42,1118.75,1118.75,1118.50,1118.50,21,5,26.00
09/21/2005,04:43,1118.50,1118.50,1118.50,1118.50,0,46,46.00
09/21/2005,04:44,1118.50,1118.75,1118.50,1118.50,1,24,25.00
09/21/2005,04:45,1118.50,1118.50,1118.50,1118.50,0,1,1.00
09/21/2005,04:47,1118.25,1118.25,1118.00,1118.00,4,514,518.00
09/21/2005,04:48,1118.00,1118.00,1118.00,1118.00,0,33,33.00
09/21/2005,04:49,1118.00,1118.00,1118.00,1118.00,0,47,47.00
09/21/2005,04:51,1118.00,1118.00,1118.00,1118.00,0,17,17.00
09/21/2005,04:52,1118.00,1118.00,1117.75,1117.75,0,9,9.00
09/21/2005,04:53,1117.75,1117.75,1117.75,1117.75,0,9,9.00
09/21/2005,04:55,1117.75,1117.75,1117.75,1117.75,0,10,10.00
09/21/2005,04:56,1118.00,1118.25,1118.00,1118.00,110,197,307.00
09/21/2005,04:58,1118.00,1118.00,1118.00,1118.00,0,5,5.00
09/21/2005,05:00,1117.75,1117.75,1117.75,1117.75,0,50,50.00
09/21/2005,05:01,1117.75,1117.75,1117.50,1117.50,0,167,167.00
09/21/2005,05:02,1117.75,1117.75,1117.50,1117.50,6,64,70.00
09/21/2005,05:03,1117.50,1117.50,1117.50,1117.50,0,159,159.00
09/21/2005,05:04,1117.25,1117.50,1117.25,1117.50,6,3,9.00
09/21/2005,05:05,1117.50,1117.50,1117.25,1117.25,62,4,66.00
09/21/2005,05:06,1117.50,1117.50,1117.50,1117.50,40,0,40.00
09/21/2005,05:07,1117.25,1117.50,1117.00,1117.25,28,357,385.00
09/21/2005,05:08,1117.25,1117.25,1117.00,1117.00,28,46,74.00
09/21/2005,05:09,1117.00,1117.00,1116.75,1116.75,27,120,147.00
09/21/2005,05:10,1117.00,1117.00,1117.00,1117.00,14,0,14.00
09/21/2005,05:11,1117.25,1117.25,1117.25,1117.25,10,0,10.00
09/21/2005,05:12,1117.00,1117.00,1117.00,1117.00,0,101,101.00
09/21/2005,05:13,1117.00,1117.25,1117.00,1117.25,42,45,87.00
09/21/2005,05:14,1117.00,1117.25,1117.00,1117.25,65,1,66.00
09/21/2005,05:15,1117.25,1117.50,1117.25,1117.25,11,25,36.00
09/21/2005,05:16,1117.00,1117.00,1117.00,1117.00,0,2,2.00
09/21/2005,05:17,1117.00,1117.25,1117.00,1117.00,13,158,171.00
09/21/2005,05:18,1116.75,1117.00,1116.50,1116.50,3,230,233.00
09/21/2005,05:19,1116.75,1116.75,1116.75,1116.75,125,0,125.00
09/21/2005,05:20,1116.75,1117.00,1116.75,1116.75,39,25,64.00
09/21/2005,05:21,1116.75,1117.00,1116.75,1117.00,56,7,63.00
09/21/2005,05:22,1117.25,1117.25,1116.75,1117.00,48,131,179.00
09/21/2005,05:23,1117.00,1117.00,1116.75,1116.75,3,10,13.00
09/21/2005,05:24,1116.75,1116.75,1116.75,1116.75,0,15,15.00
09/21/2005,05:25,1117.00,1117.00,1116.75,1116.75,5,124,129.00
09/21/2005,05:26,1116.75,1116.75,1116.75,1116.75,0,46,46.00
09/21/2005,05:27,1116.75,1116.75,1116.00,1116.25,15,468,483.00
09/21/2005,05:28,1116.00,1116.75,1116.00,1116.50,163,52,215.00
09/21/2005,05:29,1116.50,1116.75,1116.50,1116.75,1,58,59.00
09/21/2005,05:31,1116.50,1116.75,1116.50,1116.50,6,12,18.00
09/21/2005,05:32,1116.75,1116.75,1116.50,1116.50,5,195,200.00
09/21/2005,05:33,1116.50,1116.75,1116.50,1116.75,5,8,13.00
09/21/2005,05:34,1116.50,1116.50,1116.00,1116.00,0,148,148.00
09/21/2005,05:35,1116.25,1116.25,1116.00,1116.25,128,3,131.00
09/21/2005,05:36,1116.25,1116.25,1116.00,1116.25,25,1,26.00
09/21/2005,05:37,1116.25,1116.25,1116.00,1116.25,69,16,85.00
09/21/2005,05:38,1116.25,1116.25,1116.25,1116.25,47,0,47.00
09/21/2005,05:39,1116.25,1116.25,1116.00,1116.25,62,1,63.00
09/21/2005,05:40,1116.25,1116.50,1116.25,1116.25,4,2,6.00
09/21/2005,05:41,1116.25,1116.50,1116.25,1116.50,8,18,26.00
09/21/2005,05:42,1116.50,1116.50,1116.50,1116.50,2,0,2.00
09/21/2005,05:43,1116.25,1116.50,1116.25,1116.50,158,5,163.00
09/21/2005,05:45,1116.75,1116.75,1116.50,1116.50,8,10,18.00
09/21/2005,05:46,1116.75,1116.75,1116.75,1116.75,186,0,186.00
09/21/2005,05:47,1117.00,1117.00,1117.00,1117.00,33,0,33.00
09/21/2005,05:48,1117.00,1117.00,1116.75,1116.75,17,2,19.00
09/21/2005,05:49,1116.75,1116.75,1116.75,1116.75,0,25,25.00
09/21/2005,05:50,1117.00,1117.00,1116.75,1116.75,5,198,203.00
09/21/2005,05:51,1116.50,1116.75,1116.50,1116.75,6,7,13.00
09/21/2005,05:52,1116.75,1116.75,1116.50,1116.50,1,39,40.00
09/21/2005,05:53,1116.25,1116.50,1116.25,1116.50,15,21,36.00
09/21/2005,05:54,1116.50,1116.50,1116.50,1116.50,24,0,24.00
09/21/2005,05:55,1116.50,1116.50,1116.50,1116.50,16,0,16.00
09/21/2005,05:56,1116.75,1116.75,1116.25,1116.25,5,203,208.00
09/21/2005,05:58,1116.50,1116.50,1116.50,1116.50,11,0,11.00
09/21/2005,05:59,1116.50,1116.50,1116.25,1116.50,6,2,8.00
09/21/2005,06:00,1116.50,1116.50,1116.50,1116.50,55,0,55.00
09/21/2005,06:01,1116.50,1116.50,1116.25,1116.50,18,5,23.00
09/21/2005,06:02,1116.50,1116.75,1116.50,1116.75,9,15,24.00
09/21/2005,06:03,1116.75,1116.75,1116.50,1116.75,7,1,8.00
09/21/2005,06:04,1116.50,1116.50,1116.50,1116.50,0,145,145.00
09/21/2005,06:05,1116.50,1116.50,1116.50,1116.50,0,11,11.00
09/21/2005,06:06,1116.50,1116.50,1116.25,1116.25,0,29,29.00
09/21/2005,06:07,1116.25,1116.25,1116.25,1116.25,0,142,142.00
09/21/2005,06:08,1116.25,1116.25,1116.25,1116.25,0,9,9.00
09/21/2005,06:09,1116.00,1116.00,1116.00,1116.00,0,97,97.00
09/21/2005,06:10,1116.25,1116.25,1116.00,1116.00,1,130,131.00
09/21/2005,06:11,1115.75,1116.00,1115.75,1116.00,29,12,41.00
09/21/2005,06:12,1116.25,1116.25,1116.00,1116.00,7,115,122.00
09/21/2005,06:13,1116.00,1116.00,1116.00,1116.00,0,5,5.00
09/21/2005,06:14,1116.25,1116.25,1116.25,1116.25,114,0,114.00
09/21/2005,06:15,1116.25,1116.25,1116.25,1116.25,84,0,84.00
09/21/2005,06:16,1116.25,1116.25,1116.00,1116.00,29,5,34.00
09/21/2005,06:17,1116.25,1116.25,1116.25,1116.25,62,0,62.00
09/21/2005,06:18,1116.25,1116.25,1116.25,1116.25,28,0,28.00
09/21/2005,06:20,1116.00,1116.25,1116.00,1116.25,9,10,19.00
09/21/2005,06:21,1116.25,1116.25,1116.25,1116.25,1,0,1.00
09/21/2005,06:22,1116.25,1116.25,1116.00,1116.25,9,10,19.00
09/21/2005,06:23,1116.25,1116.25,1116.25,1116.25,5,0,5.00
09/21/2005,06:24,1116.25,1116.25,1116.25,1116.25,40,0,40.00
09/21/2005,06:25,1116.25,1116.25,1116.25,1116.25,33,0,33.00
09/21/2005,06:26,1116.50,1116.50,1116.50,1116.50,5,0,5.00
09/21/2005,06:27,1116.50,1116.50,1116.50,1116.50,19,0,19.00
09/21/2005,06:28,1116.25,1116.25,1116.25,1116.25,0,188,188.00
09/21/2005,06:29,1116.25,1116.50,1116.25,1116.50,5,1,6.00
09/21/2005,06:30,1116.25,1116.25,1116.25,1116.25,0,1,1.00
09/21/2005,06:31,1116.25,1116.25,1116.00,1116.00,27,344,371.00
09/21/2005,06:32,1116.00,1116.00,1116.00,1116.00,0,41,41.00
09/21/2005,06:33,1116.00,1116.25,1116.00,1116.00,6,34,40.00
09/21/2005,06:34,1116.00,1116.25,1116.00,1116.25,215,51,266.00
09/21/2005,06:35,1116.25,1116.25,1116.25,1116.25,105,0,105.00
09/21/2005,06:36,1116.25,1116.25,1116.00,1116.00,38,15,53.00
09/21/2005,06:37,1116.25,1116.25,1116.25,1116.25,1,0,1.00
09/21/2005,06:38,1116.00,1116.25,1116.00,1116.25,131,3,134.00
09/21/2005,06:39,1116.25,1116.25,1116.00,1116.25,23,8,31.00
09/21/2005,06:40,1116.25,1116.50,1116.25,1116.50,35,10,45.00
09/21/2005,06:41,1116.50,1116.50,1116.25,1116.50,261,85,346.00
09/21/2005,06:42,1116.25,1116.50,1116.25,1116.50,380,65,445.00
09/21/2005,06:43,1116.50,1116.75,1116.25,1116.25,82,63,145.00
09/21/2005,06:44,1116.25,1116.25,1116.25,1116.25,0,190,190.00
09/21/2005,06:45,1116.00,1116.00,1116.00,1116.00,0,21,21.00
09/21/2005,06:46,1116.00,1116.00,1116.00,1116.00,0,40,40.00
09/21/2005,06:47,1116.25,1116.25,1116.25,1116.25,6,0,6.00
09/21/2005,06:48,1116.00,1116.00,1115.25,1115.50,76,897,973.00
09/21/2005,06:49,1115.50,1115.50,1115.00,1115.25,137,428,565.00
09/21/2005,06:50,1115.25,1115.25,1115.00,1115.25,143,1,144.00
09/21/2005,06:51,1115.25,1115.50,1115.25,1115.50,166,78,244.00
09/21/2005,06:52,1115.50,1115.50,1115.25,1115.50,19,30,49.00
09/21/2005,06:53,1115.50,1115.50,1115.25,1115.25,266,10,276.00
09/21/2005,06:54,1115.25,1115.50,1115.25,1115.25,18,198,216.00
09/21/2005,06:55,1115.50,1115.50,1115.00,1115.25,37,482,519.00
09/21/2005,06:56,1115.25,1115.50,1115.25,1115.50,98,0,98.00
09/21/2005,06:57,1115.50,1115.75,1115.50,1115.50,215,166,381.00
09/21/2005,06:58,1115.50,1115.75,1115.50,1115.75,364,10,374.00
09/21/2005,06:59,1115.75,1115.75,1115.50,1115.50,226,30,256.00
09/21/2005,07:00,1115.50,1115.75,1115.50,1115.75,151,31,182.00
09/21/2005,07:01,1115.75,1116.00,1115.75,1116.00,513,305,818.00
09/21/2005,07:02,1115.75,1116.00,1115.75,1116.00,19,64,83.00
09/21/2005,07:03,1116.00,1116.00,1115.50,1115.50,62,167,229.00
09/21/2005,07:04,1115.50,1115.75,1115.50,1115.75,14,11,25.00
09/21/2005,07:05,1115.75,1115.75,1115.75,1115.75,33,0,33.00
09/21/2005,07:06,1115.50,1115.75,1115.50,1115.75,8,50,58.00
09/21/2005,07:07,1115.75,1115.75,1115.50,1115.50,1,29,30.00
09/21/2005,07:08,1115.50,1115.75,1115.50,1115.75,11,71,82.00
09/21/2005,07:09,1115.50,1115.75,1115.50,1115.50,1,668,669.00
09/21/2005,07:10,1115.50,1115.75,1115.50,1115.75,2,199,201.00
09/21/2005,07:11,1115.50,1115.50,1114.75,1115.00,213,1319,1532.00
09/21/2005,07:12,1115.00,1115.00,1114.75,1115.00,146,103,249.00
09/21/2005,07:13,1115.00,1115.00,1114.25,1114.50,356,1032,1388.00
09/21/2005,07:14,1114.25,1114.50,1114.00,1114.25,337,256,593.00
09/21/2005,07:15,1114.25,1114.50,1114.00,1114.50,341,276,617.00
09/21/2005,07:16,1114.50,1114.50,1114.25,1114.25,57,51,108.00
09/21/2005,07:17,1114.25,1114.50,1114.25,1114.50,214,683,897.00
09/21/2005,07:18,1114.50,1114.75,1114.25,1114.25,326,460,786.00
09/21/2005,07:19,1114.25,1114.50,1114.25,1114.25,52,158,210.00
09/21/2005,07:20,1114.25,1114.25,1114.25,1114.25,0,187,187.00
09/21/2005,07:21,1114.25,1114.75,1114.25,1114.75,167,6,173.00
09/21/2005,07:22,1114.75,1114.75,1114.50,1114.50,48,17,65.00
09/21/2005,07:23,1114.50,1114.75,1114.50,1114.75,362,2,364.00
09/21/2005,07:24,1115.00,1115.00,1114.75,1114.75,34,80,114.00
09/21/2005,07:25,1114.75,1114.75,1114.50,1114.75,2,83,85.00
09/21/2005,07:26,1114.75,1114.75,1114.75,1114.75,95,0,95.00
09/21/2005,07:27,1114.75,1114.75,1114.50,1114.75,310,1,311.00
09/21/2005,07:28,1114.75,1114.75,1114.50,1114.75,172,128,300.00
09/21/2005,07:29,1114.75,1114.75,1114.50,1114.75,133,9,142.00
09/21/2005,07:30,1114.50,1114.50,1114.25,1114.25,0,253,253.00
09/21/2005,07:31,1114.25,1114.75,1114.25,1114.75,218,4,222.00
09/21/2005,07:32,1114.75,1115.00,1114.75,1115.00,469,3,472.00
09/21/2005,07:33,1115.00,1115.00,1114.75,1115.00,31,4,35.00
09/21/2005,07:34,1114.75,1114.75,1114.25,1114.50,86,457,543.00
09/21/2005,07:35,1114.50,1114.75,1114.50,1114.50,121,1,122.00
09/21/2005,07:36,1114.75,1114.75,1114.50,1114.75,138,17,155.00
09/21/2005,07:37,1114.75,1114.75,1114.25,1114.25,74,283,357.00
09/21/2005,07:38,1114.50,1114.50,1114.25,1114.50,16,2,18.00
09/21/2005,07:39,1114.50,1114.50,1114.50,1114.50,10,0,10.00
09/21/2005,07:40,1114.25,1114.50,1114.25,1114.50,11,6,17.00
09/21/2005,07:41,1114.25,1114.50,1114.25,1114.50,17,10,27.00
09/21/2005,07:42,1114.50,1114.50,1114.50,1114.50,5,0,5.00
09/21/2005,07:43,1114.50,1114.75,1114.25,1114.50,182,3,185.00
09/21/2005,07:44,1114.50,1114.50,1114.50,1114.50,0,1,1.00
09/21/2005,07:45,1114.50,1114.75,1114.50,1114.50,14,20,34.00
09/21/2005,07:46,1114.50,1114.50,1114.50,1114.50,0,1,1.00
09/21/2005,07:47,1114.75,1114.75,1114.50,1114.50,32,5,37.00
09/21/2005,07:48,1114.75,1114.75,1114.50,1114.50,12,2,14.00
09/21/2005,07:49,1114.75,1114.75,1114.75,1114.75,1,0,1.00
09/21/2005,07:50,1114.75,1114.75,1114.50,1114.75,121,324,445.00
09/21/2005,07:51,1114.75,1114.75,1114.75,1114.75,32,0,32.00
09/21/2005,07:52,1114.50,1115.00,1114.50,1114.75,440,585,1025.00
09/21/2005,07:53,1114.75,1115.00,1114.75,1114.75,5,158,163.00
09/21/2005,07:54,1114.75,1114.75,1114.50,1114.75,3,59,62.00
09/21/2005,07:55,1114.50,1114.75,1114.50,1114.75,53,7,60.00
09/21/2005,07:56,1114.75,1114.75,1114.50,1114.50,9,2,11.00
09/21/2005,07:57,1114.75,1114.75,1114.75,1114.75,229,0,229.00
09/21/2005,07:58,1114.75,1115.00,1114.75,1114.75,168,113,281.00
09/21/2005,07:59,1114.75,1115.00,1114.75,1114.75,5,179,184.00
09/21/2005,08:00,1114.75,1114.75,1114.50,1114.50,59,251,310.00
09/21/2005,08:01,1114.75,1114.75,1114.75,1114.75,17,0,17.00
09/21/2005,08:02,1114.50,1114.75,1114.50,1114.50,47,323,370.00
09/21/2005,08:03,1114.75,1114.75,1114.50,1114.50,421,54,475.00
09/21/2005,08:04,1114.75,1114.75,1114.50,1114.75,116,9,125.00
09/21/2005,08:05,1114.75,1114.75,1114.75,1114.75,13,0,13.00
09/21/2005,08:06,1114.75,1114.75,1114.50,1114.75,147,5,152.00
09/21/2005,08:07,1114.50,1114.50,1114.25,1114.50,89,717,806.00
09/21/2005,08:08,1114.25,1114.50,1114.25,1114.25,8,31,39.00
09/21/2005,08:09,1114.50,1114.50,1114.25,1114.25,6,5,11.00
09/21/2005,08:10,1114.25,1114.50,1114.25,1114.50,10,321,331.00
09/21/2005,08:11,1114.25,1114.75,1114.25,1114.50,165,226,391.00
09/21/2005,08:12,1114.25,1114.50,1114.25,1114.50,5,1,6.00
09/21/2005,08:13,1114.25,1114.50,1114.00,1114.25,56,719,775.00
09/21/2005,08:14,1114.25,1114.50,1114.25,1114.25,14,27,41.00
09/21/2005,08:15,1114.25,1114.25,1114.25,1114.25,0,6,6.00
09/21/2005,08:16,1114.25,1114.50,1114.00,1114.50,42,209,251.00
09/21/2005,08:17,1114.50,1114.50,1114.25,1114.25,6,57,63.00
09/21/2005,08:18,1114.25,1114.25,1114.00,1114.25,56,233,289.00
09/21/2005,08:19,1114.25,1114.25,1114.25,1114.25,126,0,126.00
09/21/2005,08:20,1114.50,1114.50,1114.25,1114.25,48,32,80.00
09/21/2005,08:21,1114.25,1114.25,1114.25,1114.25,0,399,399.00
09/21/2005,08:22,1114.25,1114.50,1114.25,1114.50,11,84,95.00
09/21/2005,08:23,1114.50,1114.50,1114.25,1114.25,4,1,5.00
09/21/2005,08:24,1114.25,1114.25,1114.00,1114.00,60,309,369.00
09/21/2005,08:25,1114.00,1114.50,1114.00,1114.50,167,20,187.00
09/21/2005,08:26,1114.25,1114.50,1114.25,1114.50,22,23,45.00
09/21/2005,08:27,1114.50,1114.50,1114.00,1114.25,103,818,921.00
09/21/2005,08:28,1114.25,1114.50,1114.25,1114.25,186,122,308.00
09/21/2005,08:29,1114.25,1114.50,1114.00,1114.25,112,161,273.00
09/21/2005,08:30,1114.25,1114.50,1114.00,1114.25,340,661,1001.00
09/21/2005,08:31,1114.50,1114.75,1114.00,1114.50,2869,1872,4741.00
09/21/2005,08:32,1114.50,1114.50,1113.75,1114.00,882,2306,3188.00
09/21/2005,08:33,1114.00,1114.25,1113.50,1113.75,1509,1752,3261.00
09/21/2005,08:34,1114.00,1114.00,1113.25,1113.25,1686,3287,4973.00
09/21/2005,08:35,1113.25,1113.50,1113.00,1113.25,2086,2189,4275.00
09/21/2005,08:36,1113.25,1113.50,1113.00,1113.25,1091,2222,3313.00
09/21/2005,08:37,1113.25,1113.50,1112.75,1113.25,1954,2945,4899.00
09/21/2005,08:38,1113.25,1113.25,1112.75,1113.00,436,1259,1695.00
09/21/2005,08:39,1113.25,1113.25,1113.00,1113.25,265,2422,2687.00
09/21/2005,08:40,1113.00,1113.50,1112.75,1113.50,2157,1887,4044.00
09/21/2005,08:41,1113.25,1113.50,1112.75,1112.75,989,2286,3275.00
09/21/2005,08:42,1112.75,1113.00,1112.50,1112.75,3409,3400,6809.00
09/21/2005,08:43,1112.75,1112.75,1112.25,1112.50,1255,3284,4539.00
09/21/2005,08:44,1112.75,1112.75,1112.25,1112.50,1046,2288,3334.00
09/21/2005,08:45,1112.25,1112.50,1111.75,1111.75,2244,5063,7307.00
09/21/2005,08:46,1112.00,1112.50,1111.75,1112.25,3943,1747,5690.00
09/21/2005,08:47,1112.25,1112.50,1112.00,1112.25,1387,1078,2465.00
09/21/2005,08:48,1112.50,1112.50,1112.00,1112.25,1813,1151,2964.00
09/21/2005,08:49,1112.50,1112.75,1112.25,1112.75,1274,807,2081.00
09/21/2005,08:50,1112.75,1113.00,1112.00,1112.00,2666,5281,7947.00
09/21/2005,08:51,1112.00,1112.25,1111.75,1112.00,2297,1256,3553.00
09/21/2005,08:52,1112.00,1112.25,1111.25,1111.50,1066,3893,4959.00
09/21/2005,08:53,1111.25,1111.75,1111.00,1111.75,4375,2118,6493.00
09/21/2005,08:54,1111.75,1112.25,1111.50,1112.00,3322,3176,6498.00
09/21/2005,08:55,1112.00,1112.75,1111.75,1112.50,2259,432,2691.00
09/21/2005,08:56,1112.50,1113.00,1112.50,1112.75,2111,818,2929.00
09/21/2005,08:57,1112.75,1113.00,1112.50,1112.75,948,2127,3075.00
09/21/2005,08:58,1112.75,1113.00,1112.50,1112.50,1342,578,1920.00
09/21/2005,08:59,1112.75,1113.25,1112.75,1113.00,1152,778,1930.00
09/21/2005,09:00,1112.75,1113.00,1112.25,1112.50,716,1553,2269.00
09/21/2005,09:01,1112.50,1113.00,1112.50,1112.75,1252,1321,2573.00
09/21/2005,09:02,1112.75,1113.25,1112.50,1112.75,1065,947,2012.00
09/21/2005,09:03,1112.50,1113.25,1112.50,1112.75,2031,2066,4097.00
09/21/2005,09:04,1112.75,1112.75,1112.25,1112.50,306,618,924.00
09/21/2005,09:05,1112.50,1112.75,1112.25,1112.25,1000,2136,3136.00
09/21/2005,09:06,1112.25,1112.50,1111.75,1111.75,1937,2532,4469.00
09/21/2005,09:07,1111.75,1112.25,1111.50,1112.25,2821,1245,4066.00
09/21/2005,09:08,1112.25,1112.25,1111.75,1112.25,671,938,1609.00
09/21/2005,09:09,1112.25,1112.25,1111.75,1112.25,1284,662,1946.00
09/21/2005,09:10,1112.25,1112.25,1111.50,1111.50,1093,2143,3236.00
09/21/2005,09:11,1111.50,1112.00,1110.75,1111.00,1802,4904,6706.00
09/21/2005,09:12,1110.75,1111.00,1110.25,1110.25,3416,6461,9877.00
09/21/2005,09:13,1110.25,1110.50,1110.00,1110.50,3561,2987,6548.00
09/21/2005,09:14,1110.50,1110.50,1109.75,1110.25,2300,3820,6120.00
09/21/2005,09:15,1110.25,1110.75,1110.00,1110.75,2614,1151,3765.00
09/21/2005,09:16,1110.50,1110.75,1110.25,1110.50,2148,1662,3810.00
09/21/2005,09:17,1110.50,1111.25,1110.50,1111.25,3483,788,4271.00
09/21/2005,09:18,1111.25,1111.25,1110.75,1111.00,316,3097,3413.00
09/21/2005,09:19,1110.75,1111.25,1110.75,1110.75,851,2671,3522.00
09/21/2005,09:20,1110.75,1111.25,1110.50,1110.75,1671,2343,4014.00
09/21/2005,09:21,1110.75,1111.00,1110.50,1110.75,1143,1842,2985.00
09/21/2005,09:22,1111.00,1111.50,1110.75,1111.25,2622,1133,3755.00
09/21/2005,09:23,1111.00,1111.75,1111.00,1111.50,2763,1057,3820.00
09/21/2005,09:24,1111.50,1111.75,1111.25,1111.25,556,2028,2584.00
09/21/2005,09:25,1111.25,1111.50,1111.00,1111.00,984,860,1844.00
09/21/2005,09:26,1111.00,1111.75,1111.00,1111.25,2415,837,3252.00
09/21/2005,09:27,1111.50,1111.50,1111.25,1111.25,31,655,686.00
09/21/2005,09:28,1111.25,1111.50,1110.75,1111.00,833,1061,1894.00
09/21/2005,09:29,1111.00,1111.25,1110.50,1110.50,280,1733,2013.00
09/21/2005,09:30,1110.75,1111.50,1110.50,1111.50,1752,901,2653.00
09/21/2005,09:31,1111.50,1112.25,1111.00,1112.25,5293,4052,9345.00
09/21/2005,09:32,1112.00,1112.50,1111.50,1111.50,3097,3362,6459.00
09/21/2005,09:33,1111.75,1113.00,1111.25,1112.75,5501,2512,8013.00
09/21/2005,09:34,1112.75,1113.50,1112.75,1113.00,3052,3526,6578.00
09/21/2005,09:35,1113.00,1113.50,1112.75,1113.25,4368,1590,5958.00
09/21/2005,09:36,1113.00,1113.50,1112.50,1112.50,1110,2591,3701.00
09/21/2005,09:37,1112.50,1112.75,1111.75,1112.00,736,5170,5906.00
09/21/2005,09:38,1112.00,1112.25,1111.75,1111.75,95,2128,2223.00
09/21/2005,09:39,1111.75,1112.50,1111.75,1112.50,2056,513,2569.00
09/21/2005,09:40,1112.25,1112.50,1112.00,1112.00,230,679,909.00
09/21/2005,09:41,1112.25,1112.50,1111.75,1112.00,1769,1227,2996.00
09/21/2005,09:42,1112.00,1112.75,1112.00,1112.75,1187,168,1355.00
09/21/2005,09:43,1112.75,1113.25,1112.75,1113.00,2336,386,2722.00
09/21/2005,09:44,1113.00,1113.50,1112.25,1112.25,2151,2511,4662.00
09/21/2005,09:45,1112.50,1113.00,1112.25,1112.75,1457,507,1964.00
09/21/2005,09:46,1112.50,1113.25,1112.50,1113.25,1648,762,2410.00
09/21/2005,09:47,1113.00,1113.25,1112.75,1113.00,937,535,1472.00
09/21/2005,09:48,1112.75,1113.00,1112.00,1112.25,120,2132,2252.00
09/21/2005,09:49,1112.25,1112.25,1111.50,1112.00,760,1652,2412.00
09/21/2005,09:50,1112.00,1112.00,1111.75,1112.00,102,1120,1222.00
09/21/2005,09:51,1111.75,1112.00,1111.50,1111.75,365,602,967.00
09/21/2005,09:52,1111.75,1112.50,1111.75,1111.75,1564,1148,2712.00
09/21/2005,09:53,1111.75,1112.75,1111.50,1112.25,1824,939,2763.00
09/21/2005,09:54,1112.50,1113.00,1112.25,1112.75,2353,338,2691.00
09/21/2005,09:55,1113.00,1113.50,1112.75,1113.25,3239,951,4190.00
09/21/2005,09:56,1113.50,1114.25,1113.25,1113.75,6833,1915,8748.00
09/21/2005,09:57,1113.75,1114.25,1113.50,1114.00,1962,2002,3964.00
09/21/2005,09:58,1114.00,1114.50,1113.75,1113.75,1328,1944,3272.00
09/21/2005,09:59,1113.75,1114.00,1113.50,1114.00,962,1384,2346.00
09/21/2005,10:00,1114.00,1114.25,1113.75,1114.00,908,578,1486.00
09/21/2005,10:01,1114.00,1114.25,1113.75,1114.25,1270,666,1936.00
09/21/2005,10:02,1114.25,1114.75,1114.00,1114.25,2144,659,2803.00
09/21/2005,10:03,1114.50,1114.50,1113.50,1113.75,1009,2400,3409.00
09/21/2005,10:04,1113.75,1113.75,1113.00,1113.50,2260,2196,4456.00
09/21/2005,10:05,1113.50,1113.50,1113.00,1113.25,1373,505,1878.00
09/21/2005,10:06,1113.25,1113.50,1113.00,1113.50,1285,590,1875.00
09/21/2005,10:07,1113.75,1114.25,1113.50,1114.00,1436,304,1740.00
09/21/2005,10:08,1114.00,1114.25,1113.75,1114.00,419,842,1261.00
09/21/2005,10:09,1114.00,1114.25,1113.50,1114.00,1488,1835,3323.00
09/21/2005,10:10,1114.00,1114.25,1113.75,1114.25,1215,392,1607.00
09/21/2005,10:11,1114.00,1114.25,1113.25,1113.50,978,1031,2009.00
09/21/2005,10:12,1113.50,1113.75,1113.00,1113.75,804,1587,2391.00
09/21/2005,10:13,1113.50,1114.00,1113.50,1113.75,1512,248,1760.00
09/21/2005,10:14,1113.75,1114.00,1113.25,1113.25,1254,2014,3268.00
09/21/2005,10:15,1113.50,1113.75,1113.00,1113.00,206,864,1070.00
09/21/2005,10:16,1113.00,1113.25,1112.25,1113.25,2748,3439,6187.00
09/21/2005,10:17,1113.00,1113.25,1112.50,1113.00,1857,975,2832.00
09/21/2005,10:18,1113.00,1113.25,1112.50,1112.75,294,1329,1623.00
09/21/2005,10:19,1112.50,1112.75,1112.00,1112.50,1773,2084,3857.00
09/21/2005,10:20,1112.50,1112.50,1112.00,1112.00,167,1704,1871.00
09/21/2005,10:21,1112.00,1112.50,1112.00,1112.50,804,874,1678.00
09/21/2005,10:22,1112.25,1112.25,1111.25,1111.50,627,2913,3540.00
09/21/2005,10:23,1111.50,1111.75,1111.25,1111.50,561,790,1351.00
09/21/2005,10:24,1111.50,1111.75,1111.25,1111.75,738,557,1295.00
09/21/2005,10:25,1111.50,1112.00,1111.25,1112.00,1438,956,2394.00
09/21/2005,10:26,1112.00,1112.00,1111.75,1111.75,388,221,609.00
09/21/2005,10:27,1111.75,1112.00,1111.25,1111.50,564,1205,1769.00
09/21/2005,10:28,1111.25,1111.50,1111.25,1111.25,651,1308,1959.00
09/21/2005,10:29,1111.25,1111.75,1111.00,1111.50,1997,1577,3574.00
09/21/2005,10:30,1111.50,1111.75,1111.25,1111.75,451,414,865.00
09/21/2005,10:31,1111.75,1111.75,1111.25,1111.25,465,1612,2077.00
09/21/2005,10:32,1111.50,1111.75,1111.25,1111.25,1143,402,1545.00
09/21/2005,10:33,1111.50,1111.50,1111.00,1111.25,1231,410,1641.00
09/21/2005,10:34,1111.25,1111.50,1111.25,1111.25,115,473,588.00
09/21/2005,10:35,1111.50,1111.75,1111.25,1111.50,374,485,859.00
09/21/2005,10:36,1111.50,1112.00,1111.50,1111.75,1540,420,1960.00
09/21/2005,10:37,1111.75,1112.25,1111.50,1112.00,2063,1032,3095.00
09/21/2005,10:38,1112.00,1112.25,1111.50,1111.50,316,919,1235.00
09/21/2005,10:39,1111.50,1111.75,1111.00,1111.00,418,1432,1850.00
09/21/2005,10:40,1111.00,1111.25,1110.75,1111.25,815,648,1463.00
09/21/2005,10:41,1111.25,1112.00,1111.25,1111.75,1538,330,1868.00
09/21/2005,10:42,1111.75,1112.00,1111.50,1111.75,247,1060,1307.00
09/21/2005,10:43,1111.75,1111.75,1111.50,1111.50,53,171,224.00
09/21/2005,10:44,1111.50,1111.50,1111.25,1111.50,37,397,434.00
09/21/2005,10:45,1111.25,1111.50,1111.00,1111.25,101,597,698.00
09/21/2005,10:46,1111.25,1111.25,1110.50,1110.75,749,4338,5087.00
09/21/2005,10:47,1110.75,1110.75,1110.25,1110.50,856,1935,2791.00
09/21/2005,10:48,1110.75,1111.00,1110.25,1110.75,705,742,1447.00
09/21/2005,10:49,1110.75,1111.00,1110.50,1110.50,217,252,469.00
09/21/2005,10:50,1110.75,1110.75,1110.50,1110.75,137,97,234.00
09/21/2005,10:51,1110.75,1110.75,1110.25,1110.25,1180,483,1663.00
09/21/2005,10:52,1110.25,1110.50,1110.00,1110.00,1015,2000,3015.00
09/21/2005,10:53,1110.00,1110.50,1109.75,1110.00,944,2016,2960.00
09/21/2005,10:54,1110.00,1110.00,1109.50,1109.75,2025,1971,3996.00
09/21/2005,10:55,1109.50,1109.75,1109.25,1109.50,176,4190,4366.00
09/21/2005,10:56,1109.25,1109.50,1109.00,1109.25,772,2539,3311.00
09/21/2005,10:57,1109.50,1109.50,1109.00,1109.25,2684,2999,5683.00
09/21/2005,10:58,1109.25,1109.50,1109.00,1109.25,1756,1286,3042.00
09/21/2005,10:59,1109.25,1109.50,1109.00,1109.50,1391,69,1460.00
09/21/2005,11:00,1109.50,1109.50,1109.00,1109.25,937,2128,3065.00
09/21/2005,11:01,1109.25,1109.25,1109.00,1109.25,1371,110,1481.00
09/21/2005,11:02,1109.00,1109.25,1108.75,1109.00,788,2512,3300.00
09/21/2005,11:03,1109.00,1109.25,1108.75,1108.75,434,1071,1505.00
09/21/2005,11:04,1109.00,1109.00,1108.25,1108.50,986,4144,5130.00
09/21/2005,11:05,1108.50,1109.00,1108.25,1109.00,1892,1280,3172.00
09/21/2005,11:06,1109.00,1109.25,1108.75,1108.75,1553,956,2509.00
09/21/2005,11:07,1109.00,1109.00,1108.75,1109.00,409,11,420.00
09/21/2005,11:08,1109.00,1109.50,1108.75,1109.50,2125,197,2322.00
09/21/2005,11:09,1109.50,1109.50,1109.00,1109.25,827,690,1517.00
09/21/2005,11:10,1109.50,1109.50,1109.00,1109.00,52,461,513.00
09/21/2005,11:11,1109.25,1109.50,1109.00,1109.25,303,387,690.00
09/21/2005,11:12,1109.25,1109.50,1109.00,1109.25,142,572,714.00
09/21/2005,11:13,1109.50,1109.50,1109.00,1109.25,135,371,506.00
09/21/2005,11:14,1109.00,1109.25,1108.75,1109.00,252,885,1137.00
09/21/2005,11:15,1109.00,1109.25,1109.00,1109.00,111,200,311.00
09/21/2005,11:16,1109.00,1109.75,1108.75,1109.75,1278,264,1542.00
09/21/2005,11:17,1109.75,1109.75,1109.25,1109.25,179,471,650.00
09/21/2005,11:18,1109.50,1109.50,1109.25,1109.50,325,11,336.00
09/21/2005,11:19,1109.25,1109.75,1109.25,1109.25,414,598,1012.00
09/21/2005,11:20,1109.50,1109.50,1109.00,1109.25,196,592,788.00
09/21/2005,11:21,1109.25,1109.50,1109.00,1109.25,189,615,804.00
09/21/2005,11:22,1109.25,1109.75,1109.25,1109.75,1488,209,1697.00
09/21/2005,11:23,1109.75,1110.00,1109.50,1109.75,1070,911,1981.00
09/21/2005,11:24,1109.75,1110.00,1109.50,1110.00,897,311,1208.00
09/21/2005,11:25,1110.00,1110.00,1109.50,1109.50,110,392,502.00
09/21/2005,11:26,1109.50,1109.75,1109.50,1109.50,48,78,126.00
09/21/2005,11:27,1109.75,1110.00,1109.50,1109.75,440,368,808.00
09/21/2005,11:28,1109.75,1110.00,1109.50,1110.00,306,62,368.00
09/21/2005,11:29,1110.00,1110.00,1109.50,1109.75,178,269,447.00
09/21/2005,11:30,1109.50,1109.75,1109.50,1109.50,42,145,187.00
09/21/2005,11:31,1109.50,1109.75,1109.25,1109.50,312,541,853.00
09/21/2005,11:32,1109.50,1109.75,1109.25,1109.50,151,37,188.00
09/21/2005,11:33,1109.75,1109.75,1109.25,1109.25,75,196,271.00
09/21/2005,11:34,1109.50,1109.50,1109.00,1109.50,93,362,455.00
09/21/2005,11:35,1109.25,1109.50,1109.00,1109.25,429,177,606.00
09/21/2005,11:36,1109.25,1109.25,1109.00,1109.25,337,26,363.00
09/21/2005,11:37,1109.50,1109.50,1109.00,1109.00,32,85,117.00
09/21/2005,11:38,1109.00,1109.25,1109.00,1109.25,181,35,216.00
09/21/2005,11:39,1109.25,1109.25,1109.00,1109.25,341,13,354.00
09/21/2005,11:40,1109.25,1109.25,1109.00,1109.25,46,349,395.00
09/21/2005,11:41,1109.00,1109.25,1109.00,1109.25,489,303,792.00
09/21/2005,11:42,1109.25,1109.50,1109.25,1109.50,309,12,321.00
09/21/2005,11:43,1109.50,1109.50,1109.25,1109.50,26,83,109.00
09/21/2005,11:44,1109.50,1109.50,1109.25,1109.25,33,288,321.00
09/21/2005,11:45,1109.25,1110.00,1109.25,1110.00,2132,110,2242.00
09/21/2005,11:46,1110.00,1110.25,1109.75,1110.25,1423,425,1848.00
09/21/2005,11:47,1110.25,1110.50,1110.25,1110.25,479,228,707.00
09/21/2005,11:48,1110.50,1110.50,1110.25,1110.50,30,102,132.00
09/21/2005,11:49,1110.50,1110.50,1110.25,1110.25,98,87,185.00
09/21/2005,11:50,1110.25,1110.50,1110.00,1110.25,119,851,970.00
09/21/2005,11:51,1110.25,1110.25,1109.75,1110.00,202,673,875.00
09/21/2005,11:52,1109.75,1110.00,1109.75,1110.00,571,176,747.00
09/21/2005,11:53,1110.00,1110.50,1109.75,1110.25,2215,115,2330.00
09/21/2005,11:54,1110.50,1111.00,1110.25,1110.50,2526,675,3201.00
09/21/2005,11:55,1110.75,1111.00,1110.50,1111.00,1430,591,2021.00
09/21/2005,11:56,1110.75,1111.25,1110.75,1111.00,513,241,754.00
09/21/2005,11:57,1111.00,1111.00,1110.50,1110.75,102,630,732.00
09/21/2005,11:58,1110.75,1110.75,1110.25,1110.25,145,967,1112.00
09/21/2005,11:59,1110.25,1110.75,1110.25,1110.50,641,141,782.00
09/21/2005,12:00,1110.50,1110.75,1110.50,1110.50,57,137,194.00
09/21/2005,12:01,1110.50,1110.75,1110.50,1110.75,29,261,290.00
09/21/2005,12:02,1110.75,1111.00,1110.50,1111.00,846,31,877.00
09/21/2005,12:03,1110.75,1111.00,1110.50,1110.75,295,705,1000.00
09/21/2005,12:04,1110.75,1111.00,1110.75,1110.75,12,31,43.00
09/21/2005,12:05,1110.75,1111.50,1110.75,1111.50,1991,577,2568.00
09/21/2005,12:06,1111.50,1111.75,1111.25,1111.75,1370,1009,2379.00
09/21/2005,12:07,1111.50,1111.75,1111.25,1111.25,530,885,1415.00
09/21/2005,12:08,1111.25,1111.75,1111.25,1111.25,334,248,582.00
09/21/2005,12:09,1111.25,1111.25,1111.00,1111.25,583,194,777.00
09/21/2005,12:10,1111.25,1111.25,1110.75,1111.00,62,429,491.00
09/21/2005,12:11,1111.00,1111.00,1110.75,1110.75,66,261,327.00
09/21/2005,12:12,1110.75,1111.00,1110.50,1110.50,331,382,713.00
09/21/2005,12:13,1110.50,1111.00,1110.50,1110.75,269,120,389.00
09/21/2005,12:14,1110.75,1111.00,1110.75,1110.75,342,260,602.00
09/21/2005,12:15,1110.75,1111.00,1110.75,1111.00,39,25,64.00
09/21/2005,12:16,1110.75,1111.00,1110.50,1110.50,17,287,304.00
09/21/2005,12:17,1110.75,1111.00,1110.50,1110.75,440,288,728.00
09/21/2005,12:18,1110.50,1110.75,1110.50,1110.75,17,22,39.00
09/21/2005,12:19,1110.75,1110.75,1110.50,1110.50,26,13,39.00
09/21/2005,12:20,1110.75,1110.75,1110.25,1110.50,243,876,1119.00
09/21/2005,12:21,1110.50,1110.75,1110.25,1110.50,895,463,1358.00
09/21/2005,12:22,1110.50,1110.50,1109.75,1110.00,174,2346,2520.00
09/21/2005,12:23,1110.00,1110.00,1108.75,1109.00,551,2895,3446.00
09/21/2005,12:24,1109.00,1109.25,1108.50,1109.00,644,1785,2429.00
09/21/2005,12:25,1108.75,1109.25,1108.75,1109.00,784,651,1435.00
09/21/2005,12:26,1109.00,1109.25,1108.75,1109.25,544,107,651.00
09/21/2005,12:27,1109.25,1109.50,1109.00,1109.50,395,56,451.00
09/21/2005,12:28,1109.50,1109.50,1109.25,1109.25,229,48,277.00
09/21/2005,12:29,1109.25,1109.50,1109.00,1109.25,157,539,696.00
09/21/2005,12:30,1109.25,1109.25,1109.00,1109.25,177,70,247.00
09/21/2005,12:31,1109.25,1109.25,1109.00,1109.25,376,25,401.00
09/21/2005,12:32,1109.50,1109.50,1109.25,1109.50,128,52,180.00
09/21/2005,12:33,1109.50,1109.50,1109.00,1109.00,76,610,686.00
09/21/2005,12:34,1109.00,1109.00,1108.50,1108.75,352,1091,1443.00
09/21/2005,12:35,1109.00,1109.00,1108.75,1108.75,353,157,510.00
09/21/2005,12:36,1108.75,1109.00,1108.50,1108.75,176,400,576.00
09/21/2005,12:37,1108.75,1109.00,1108.75,1109.00,686,266,952.00
09/21/2005,12:38,1109.00,1109.00,1108.00,1108.00,274,3296,3570.00
09/21/2005,12:39,1108.00,1108.25,1107.25,1107.25,1964,5059,7023.00
09/21/2005,12:40,1107.25,1107.50,1107.00,1107.00,1393,2835,4228.00
09/21/2005,12:41,1107.25,1107.25,1106.75,1107.00,2273,1705,3978.00
09/21/2005,12:42,1107.25,1107.25,1107.00,1107.25,327,149,476.00
09/21/2005,12:43,1107.25,1107.25,1106.75,1107.00,612,961,1573.00
09/21/2005,12:44,1107.00,1107.25,1107.00,1107.25,284,628,912.00
09/21/2005,12:45,1107.25,1107.75,1107.00,1107.75,1007,377,1384.00
09/21/2005,12:46,1107.50,1107.75,1107.25,1107.50,684,672,1356.00
09/21/2005,12:47,1107.50,1107.75,1107.25,1107.75,135,703,838.00
09/21/2005,12:48,1107.75,1107.75,1107.50,1107.75,582,75,657.00
09/21/2005,12:49,1107.50,1107.75,1106.75,1107.50,717,1677,2394.00
09/21/2005,12:50,1107.25,1107.50,1106.75,1107.00,72,1008,1080.00
09/21/2005,12:51,1107.00,1107.50,1106.75,1107.25,510,1360,1870.00
09/21/2005,12:52,1107.00,1107.25,1106.25,1106.25,441,3760,4201.00
09/21/2005,12:53,1106.25,1106.50,1105.75,1106.25,2792,3806,6598.00
09/21/2005,12:54,1106.00,1106.25,1105.50,1106.25,1747,1686,3433.00
09/21/2005,12:55,1106.00,1106.25,1105.75,1106.00,887,948,1835.00
09/21/2005,12:56,1106.25,1107.00,1106.00,1107.00,2108,118,2226.00
09/21/2005,12:57,1106.75,1107.50,1106.50,1107.00,2522,1106,3628.00
09/21/2005,12:58,1107.25,1107.50,1107.00,1107.25,1937,449,2386.00
09/21/2005,12:59,1107.25,1107.75,1107.00,1107.75,1836,307,2143.00
09/21/2005,13:00,1107.50,1108.00,1107.50,1107.50,1492,616,2108.00
09/21/2005,13:01,1107.50,1107.75,1107.50,1107.50,207,1138,1345.00
09/21/2005,13:02,1107.50,1108.25,1107.50,1107.75,2808,854,3662.00
09/21/2005,13:03,1107.75,1108.25,1107.50,1107.75,1210,1176,2386.00
09/21/2005,13:04,1107.75,1107.75,1107.00,1107.25,1592,1897,3489.00
09/21/2005,13:05,1107.25,1107.25,1106.50,1106.75,907,1974,2881.00
09/21/2005,13:06,1106.75,1107.00,1106.50,1106.75,309,554,863.00
09/21/2005,13:07,1106.50,1106.75,1105.75,1106.50,1633,2984,4617.00
09/21/2005,13:08,1106.25,1106.75,1106.25,1106.25,788,539,1327.00
09/21/2005,13:09,1106.25,1106.75,1106.00,1106.75,835,454,1289.00
09/21/2005,13:10,1106.75,1107.00,1106.50,1106.50,197,1044,1241.00
09/21/2005,13:11,1106.75,1107.00,1106.25,1106.25,431,882,1313.00
09/21/2005,13:12,1106.25,1106.75,1106.25,1106.50,971,255,1226.00
09/21/2005,13:13,1106.75,1107.00,1106.25,1106.50,471,581,1052.00
09/21/2005,13:14,1106.50,1106.75,1106.25,1106.75,299,19,318.00
09/21/2005,13:15,1106.75,1107.00,1106.50,1106.75,288,332,620.00
09/21/2005,13:16,1106.75,1106.75,1106.50,1106.50,107,3,110.00
09/21/2005,13:17,1106.75,1107.50,1106.50,1107.50,2897,68,2965.00
09/21/2005,13:18,1107.50,1108.00,1107.25,1107.75,1921,518,2439.00
09/21/2005,13:19,1107.75,1108.25,1107.50,1107.50,1703,1075,2778.00
09/21/2005,13:20,1107.50,1108.00,1107.50,1108.00,522,62,584.00
09/21/2005,13:21,1107.75,1108.50,1107.75,1108.25,2570,1366,3936.00
09/21/2005,13:22,1108.25,1108.25,1107.75,1108.00,2726,515,3241.00
09/21/2005,13:23,1108.00,1108.25,1107.75,1108.25,530,835,1365.00
09/21/2005,13:24,1108.00,1108.75,1108.00,1108.50,2933,675,3608.00
09/21/2005,13:25,1108.50,1108.75,1108.25,1108.50,2040,1633,3673.00
09/21/2005,13:26,1108.50,1109.00,1108.50,1108.75,3092,265,3357.00
09/21/2005,13:27,1108.75,1109.25,1108.50,1108.50,1390,2113,3503.00
09/21/2005,13:28,1108.75,1108.75,1108.25,1108.25,110,1825,1935.00
09/21/2005,13:29,1108.25,1108.25,1107.75,1108.00,808,1011,1819.00
09/21/2005,13:30,1108.00,1108.25,1107.75,1108.00,738,664,1402.00
09/21/2005,13:31,1108.25,1108.25,1107.50,1107.50,850,1265,2115.00
09/21/2005,13:32,1107.50,1107.75,1107.50,1107.75,136,969,1105.00
09/21/2005,13:33,1107.50,1107.75,1107.00,1107.25,253,1335,1588.00
09/21/2005,13:34,1107.00,1107.50,1107.00,1107.25,452,520,972.00
09/21/2005,13:35,1107.50,1107.75,1107.25,1107.50,353,234,587.00
09/21/2005,13:36,1107.50,1107.75,1107.25,1107.50,149,877,1026.00
09/21/2005,13:37,1107.50,1107.75,1107.50,1107.75,39,53,92.00
09/21/2005,13:38,1107.75,1107.75,1107.25,1107.50,93,474,567.00
09/21/2005,13:39,1107.50,1107.75,1107.50,1107.75,128,4,132.00
09/21/2005,13:40,1107.75,1107.75,1107.50,1107.50,1,376,377.00
09/21/2005,13:41,1107.50,1108.25,1107.25,1108.25,1854,307,2161.00
09/21/2005,13:42,1108.25,1108.50,1108.25,1108.50,681,618,1299.00
09/21/2005,13:43,1108.25,1108.75,1108.00,1108.75,886,459,1345.00
09/21/2005,13:44,1108.50,1108.75,1108.50,1108.50,1304,128,1432.00
09/21/2005,13:45,1108.75,1108.75,1108.25,1108.75,266,591,857.00
09/21/2005,13:46,1108.50,1108.75,1108.50,1108.75,46,554,600.00
09/21/2005,13:47,1108.50,1108.75,1108.25,1108.50,363,485,848.00
09/21/2005,13:48,1108.25,1108.50,1108.00,1108.00,105,578,683.00
09/21/2005,13:49,1108.00,1108.50,1107.75,1108.50,707,760,1467.00
09/21/2005,13:50,1108.25,1109.00,1108.25,1109.00,2705,365,3070.00
09/21/2005,13:51,1109.00,1109.25,1108.75,1109.00,1089,1481,2570.00
09/21/2005,13:52,1109.00,1109.25,1108.75,1109.00,839,1178,2017.00
09/21/2005,13:53,1109.00,1109.25,1108.75,1109.00,693,728,1421.00
09/21/2005,13:54,1109.00,1110.00,1109.00,1110.00,5125,1453,6578.00
09/21/2005,13:55,1109.75,1110.25,1109.50,1110.00,1528,2566,4094.00
09/21/2005,13:56,1110.00,1110.50,1109.75,1110.25,2110,2698,4808.00
09/21/2005,13:57,1110.00,1111.25,1109.75,1110.75,6008,2479,8487.00
09/21/2005,13:58,1110.75,1111.50,1110.75,1111.00,2629,2799,5428.00
09/21/2005,13:59,1111.00,1111.00,1110.25,1110.25,1589,2808,4397.00
09/21/2005,14:00,1110.50,1110.50,1109.75,1110.00,1990,3174,5164.00
09/21/2005,14:01,1110.00,1110.25,1109.75,1110.25,737,120,857.00
09/21/2005,14:02,1110.25,1110.25,1109.25,1109.25,67,3196,3263.00
09/21/2005,14:03,1109.25,1109.50,1109.00,1109.50,755,773,1528.00
09/21/2005,14:04,1109.25,1109.50,1109.00,1109.25,1217,1017,2234.00
09/21/2005,14:05,1109.00,1109.25,1108.75,1108.75,86,2319,2405.00
09/21/2005,14:06,1108.75,1109.00,1108.50,1108.75,974,2104,3078.00
09/21/2005,14:07,1108.75,1108.75,1108.50,1108.75,59,131,190.00
09/21/2005,14:08,1108.75,1108.75,1107.50,1107.50,1570,3639,5209.00
09/21/2005,14:09,1107.50,1107.50,1106.50,1107.25,3710,4396,8106.00
09/21/2005,14:10,1107.25,1107.50,1107.00,1107.50,1712,267,1979.00
09/21/2005,14:11,1107.50,1108.50,1107.50,1108.25,4467,856,5323.00
09/21/2005,14:12,1108.25,1108.25,1107.50,1107.75,544,2465,3009.00
09/21/2005,14:13,1107.75,1107.75,1107.25,1107.25,609,2132,2741.00
09/21/2005,14:14,1107.25,1107.75,1107.25,1107.25,395,294,689.00
09/21/2005,14:15,1107.50,1107.75,1107.50,1107.75,626,152,778.00
09/21/2005,14:16,1107.75,1108.50,1107.50,1107.75,2110,905,3015.00
09/21/2005,14:17,1108.00,1108.50,1107.75,1108.25,811,112,923.00
09/21/2005,14:18,1108.00,1108.50,1107.50,1107.50,880,1717,2597.00
09/21/2005,14:19,1107.50,1107.75,1107.25,1107.75,603,1153,1756.00
09/21/2005,14:20,1107.75,1108.25,1107.50,1108.25,880,432,1312.00
09/21/2005,14:21,1108.00,1108.50,1108.00,1108.25,451,128,579.00
09/21/2005,14:22,1108.25,1108.50,1107.75,1107.75,66,947,1013.00
09/21/2005,14:23,1108.00,1108.25,1107.75,1107.75,525,366,891.00
09/21/2005,14:24,1107.75,1108.00,1106.75,1107.00,526,3859,4385.00
09/21/2005,14:25,1107.00,1107.50,1106.75,1107.00,943,1757,2700.00
09/21/2005,14:26,1107.00,1107.25,1106.75,1107.00,252,801,1053.00
09/21/2005,14:27,1107.25,1107.25,1107.00,1107.25,132,61,193.00
09/21/2005,14:28,1107.00,1107.25,1106.75,1107.00,188,809,997.00
09/21/2005,14:29,1107.00,1107.25,1106.75,1107.00,636,676,1312.00
09/21/2005,14:30,1107.25,1107.25,1106.50,1106.50,177,1074,1251.00
09/21/2005,14:31,1106.75,1106.75,1106.00,1106.00,1435,4116,5551.00
09/21/2005,14:32,1106.00,1106.25,1105.50,1105.50,564,2740,3304.00
09/21/2005,14:33,1105.50,1106.25,1105.25,1106.25,2501,852,3353.00
09/21/2005,14:34,1106.00,1107.50,1106.00,1107.25,3264,739,4003.00
09/21/2005,14:35,1107.25,1107.50,1107.00,1107.25,306,1509,1815.00
09/21/2005,14:36,1107.25,1107.50,1107.00,1107.25,522,1122,1644.00
09/21/2005,14:37,1107.00,1107.25,1106.75,1106.75,80,900,980.00
09/21/2005,14:38,1106.75,1107.50,1106.75,1107.25,1286,493,1779.00
09/21/2005,14:39,1107.25,1107.50,1107.00,1107.25,847,996,1843.00
09/21/2005,14:40,1107.00,1107.50,1106.75,1107.00,580,828,1408.00
09/21/2005,14:41,1106.75,1107.00,1106.75,1107.00,1509,225,1734.00
09/21/2005,14:42,1107.00,1107.75,1106.50,1107.50,3743,1421,5164.00
09/21/2005,14:43,1107.50,1107.50,1106.50,1107.00,585,1283,1868.00
09/21/2005,14:44,1107.00,1107.25,1106.75,1107.00,1019,1647,2666.00
09/21/2005,14:45,1107.00,1107.25,1106.75,1107.25,1225,138,1363.00
09/21/2005,14:46,1107.00,1107.25,1106.75,1107.00,97,1450,1547.00
09/21/2005,14:47,1107.25,1107.25,1106.50,1107.00,698,1126,1824.00
09/21/2005,14:48,1106.75,1107.00,1106.25,1106.75,309,1717,2026.00
09/21/2005,14:49,1106.50,1107.00,1106.25,1106.50,839,1383,2222.00
09/21/2005,14:50,1106.50,1106.75,1106.25,1106.25,519,307,826.00
09/21/2005,14:51,1106.50,1106.75,1106.25,1106.75,690,556,1246.00
09/21/2005,14:52,1106.75,1107.00,1106.50,1106.75,2644,915,3559.00
09/21/2005,14:53,1106.50,1106.75,1106.25,1106.50,1236,721,1957.00
09/21/2005,14:54,1106.75,1107.00,1106.50,1106.75,426,2041,2467.00
09/21/2005,14:55,1106.50,1106.50,1105.75,1106.00,1302,3833,5135.00
09/21/2005,14:56,1106.25,1106.25,1105.75,1106.00,1611,2414,4025.00
09/21/2005,14:57,1106.00,1106.25,1105.25,1105.75,884,4795,5679.00
09/21/2005,14:58,1105.75,1106.00,1105.50,1105.50,1633,4355,5988.00
09/21/2005,14:59,1105.50,1105.75,1105.00,1105.00,1631,6949,8580.00
09/21/2005,15:00,1105.00,1105.25,1104.75,1105.25,7251,3262,10513.00
09/21/2005,15:01,1105.00,1105.75,1104.75,1105.25,4896,5525,10421.00
09/21/2005,15:02,1105.50,1105.50,1104.75,1105.25,789,4397,5186.00
09/21/2005,15:03,1105.25,1105.75,1105.00,1105.50,2247,2071,4318.00
09/21/2005,15:04,1105.50,1106.00,1105.50,1105.75,3068,2235,5303.00
09/21/2005,15:05,1105.75,1105.75,1105.25,1105.50,1252,778,2030.00
09/21/2005,15:06,1105.25,1105.75,1105.25,1105.50,1516,809,2325.00
09/21/2005,15:07,1105.50,1105.50,1105.00,1105.25,163,638,801.00
09/21/2005,15:08,1105.25,1105.50,1105.00,1105.00,1644,220,1864.00
09/21/2005,15:09,1105.25,1105.25,1104.00,1104.00,926,6149,7075.00
09/21/2005,15:10,1104.25,1105.00,1104.00,1104.50,3143,2716,5859.00
09/21/2005,15:11,1104.75,1105.50,1104.50,1105.50,3987,848,4835.00
09/21/2005,15:12,1105.75,1105.75,1105.25,1105.50,810,782,1592.00
09/21/2005,15:13,1105.50,1105.50,1105.25,1105.25,1209,141,1350.00
09/21/2005,15:14,1105.50,1106.25,1105.50,1106.25,4645,372,5017.00
09/21/2005,15:15,1106.25,1106.25,1105.50,1105.50,2185,5126,7311.00
09/21/2005,15:16,1105.50,1105.75,1105.50,1105.50,3,18,21.00
09/21/2005,15:31,1105.75,1105.75,1105.50,1105.50,139,288,427.00
09/21/2005,15:32,1105.50,1105.75,1105.50,1105.50,6,43,49.00
09/21/2005,15:33,1105.50,1105.75,1105.50,1105.75,22,148,170.00
09/21/2005,15:34,1105.50,1105.75,1105.50,1105.50,1,86,87.00
09/21/2005,15:35,1105.50,1105.50,1105.50,1105.50,0,1,1.00
09/21/2005,15:36,1105.75,1105.75,1105.75,1105.75,16,0,16.00
09/21/2005,15:37,1105.75,1105.75,1105.50,1105.50,8,32,40.00
09/21/2005,15:38,1105.50,1105.50,1105.50,1105.50,0,170,170.00
09/21/2005,15:39,1105.50,1105.75,1105.25,1105.75,37,186,223.00
09/21/2005,15:40,1105.50,1105.50,1105.50,1105.50,0,138,138.00
09/21/2005,15:41,1105.25,1105.50,1105.25,1105.50,5,359,364.00
09/21/2005,15:42,1105.50,1105.50,1105.50,1105.50,3,0,3.00
09/21/2005,15:43,1105.50,1105.50,1105.25,1105.25,3,106,109.00
09/21/2005,15:44,1105.25,1105.25,1105.00,1105.25,161,21,182.00
09/21/2005,15:45,1105.25,1105.25,1105.00,1105.25,158,1,159.00
09/21/2005,15:46,1105.25,1105.50,1105.00,1105.25,12,61,73.00
09/21/2005,15:47,1105.25,1105.25,1105.25,1105.25,4,0,4.00
09/21/2005,15:49,1105.00,1105.25,1105.00,1105.25,109,3,112.00
09/21/2005,15:50,1105.25,1105.25,1105.00,1105.00,225,1,226.00
09/21/2005,15:51,1105.25,1105.25,1105.00,1105.00,56,2,58.00
09/21/2005,15:52,1105.00,1105.00,1105.00,1105.00,0,10,10.00
09/21/2005,15:53,1105.00,1105.25,1105.00,1105.00,2,102,104.00
09/21/2005,15:54,1105.00,1105.00,1105.00,1105.00,0,153,153.00
09/21/2005,15:55,1104.75,1104.75,1104.75,1104.75,0,2,2.00
09/21/2005,15:56,1104.75,1104.75,1104.75,1104.75,0,16,16.00
09/21/2005,15:57,1105.00,1105.00,1104.75,1104.75,6,21,27.00
09/21/2005,15:58,1105.00,1105.00,1104.75,1104.75,2,104,106.00
09/21/2005,15:59,1105.00,1105.00,1105.00,1105.00,2,0,2.00
09/21/2005,16:00,1104.75,1105.00,1104.50,1104.75,63,176,239.00
09/21/2005,17:01,1104.75,1104.75,1104.50,1104.50,54,195,249.00
09/21/2005,17:02,1104.50,1104.50,1104.00,1104.25,44,172,216.00
09/21/2005,17:03,1104.25,1104.25,1104.25,1104.25,25,0,25.00
09/21/2005,17:04,1104.25,1104.25,1103.75,1103.75,9,130,139.00
09/21/2005,17:05,1104.00,1104.00,1103.75,1104.00,83,7,90.00
09/21/2005,17:06,1103.75,1104.00,1103.75,1104.00,73,8,81.00
09/21/2005,17:07,1103.75,1104.00,1103.75,1104.00,7,15,22.00
09/21/2005,17:08,1104.00,1104.00,1103.75,1103.75,9,2,11.00
09/21/2005,17:09,1103.75,1103.75,1103.75,1103.75,0,94,94.00
09/21/2005,17:10,1103.75,1103.75,1103.50,1103.50,3,33,36.00
09/21/2005,17:11,1103.75,1103.75,1103.75,1103.75,3,0,3.00
09/21/2005,17:12,1103.50,1103.50,1103.25,1103.50,3,49,52.00
09/21/2005,17:13,1103.25,1103.25,1103.00,1103.25,15,266,281.00
09/21/2005,17:14,1103.25,1103.25,1103.00,1103.25,4,1,5.00
09/21/2005,17:15,1103.00,1103.25,1103.00,1103.25,95,21,116.00
09/21/2005,17:16,1103.25,1103.50,1103.25,1103.25,15,1,16.00
09/21/2005,17:17,1103.25,1103.75,1103.25,1103.50,12,4,16.00
09/21/2005,17:18,1103.50,1103.50,1103.50,1103.50,0,34,34.00
09/21/2005,17:19,1103.50,1103.50,1103.50,1103.50,0,11,11.00
09/21/2005,17:20,1103.50,1103.75,1103.50,1103.75,5,3,8.00
09/21/2005,17:21,1103.75,1103.75,1103.50,1103.50,1,43,44.00
09/21/2005,17:22,1103.50,1103.50,1103.50,1103.50,0,7,7.00
09/21/2005,17:23,1103.50,1103.50,1103.50,1103.50,0,81,81.00
09/21/2005,17:24,1103.50,1103.75,1103.50,1103.75,1,5,6.00
09/21/2005,17:25,1103.50,1103.50,1103.50,1103.50,0,31,31.00
09/21/2005,17:26,1103.50,1103.50,1103.50,1103.50,0,2,2.00
09/21/2005,17:27,1103.50,1103.50,1103.50,1103.50,0,20,20.00
09/21/2005,17:28,1103.50,1103.75,1103.50,1103.75,11,20,31.00
09/21/2005,17:29,1103.75,1104.00,1103.75,1103.75,60,43,103.00
09/21/2005,17:31,1103.75,1103.75,1103.75,1103.75,0,2,2.00
09/21/2005,17:32,1103.75,1103.75,1103.75,1103.75,0,1,1.00
09/21/2005,17:33,1104.00,1104.00,1104.00,1104.00,23,0,23.00
09/21/2005,17:34,1104.00,1104.00,1104.00,1104.00,60,0,60.00
09/21/2005,17:35,1104.25,1104.25,1104.25,1104.25,2,0,2.00
09/21/2005,17:36,1104.25,1104.25,1104.00,1104.25,68,2,70.00
09/21/2005,17:37,1104.25,1104.25,1104.25,1104.25,7,0,7.00
09/21/2005,17:38,1104.25,1104.25,1104.25,1104.25,1,0,1.00
09/21/2005,17:40,1104.25,1104.25,1104.25,1104.25,4,0,4.00
09/21/2005,17:41,1104.25,1104.25,1104.25,1104.25,23,0,23.00
09/21/2005,17:42,1104.25,1104.25,1104.25,1104.25,1,0,1.00
09/21/2005,17:43,1104.25,1104.25,1104.00,1104.00,2,11,13.00
09/21/2005,17:44,1104.00,1104.00,1104.00,1104.00,0,3,3.00
09/21/2005,17:45,1104.25,1104.25,1104.25,1104.25,4,0,4.00
09/21/2005,17:46,1104.00,1104.00,1104.00,1104.00,0,20,20.00
09/21/2005,17:47,1104.00,1104.00,1104.00,1104.00,0,11,11.00
09/21/2005,17:48,1104.00,1104.00,1104.00,1104.00,0,9,9.00
09/21/2005,17:49,1104.00,1104.00,1104.00,1104.00,0,50,50.00
09/21/2005,17:50,1104.00,1104.00,1104.00,1104.00,0,5,5.00
09/21/2005,17:52,1104.00,1104.00,1103.75,1103.75,0,59,59.00
09/21/2005,17:54,1104.00,1104.00,1103.75,1104.00,35,3,38.00
09/21/2005,17:55,1104.00,1104.00,1104.00,1104.00,1,0,1.00
09/21/2005,17:56,1104.00,1104.00,1104.00,1104.00,10,0,10.00
09/21/2005,17:58,1104.00,1104.25,1104.00,1104.25,2,0,2.00
09/21/2005,17:59,1104.25,1104.25,1104.25,1104.25,1,0,1.00
09/21/2005,18:00,1104.00,1104.00,1104.00,1104.00,0,34,34.00
09/21/2005,18:01,1104.00,1104.00,1104.00,1104.00,0,14,14.00
09/21/2005,18:02,1104.00,1104.00,1104.00,1104.00,0,15,15.00
09/21/2005,18:03,1104.00,1104.25,1104.00,1104.25,1,4,5.00
09/21/2005,18:04,1104.25,1104.25,1104.25,1104.25,1,0,1.00
09/21/2005,18:06,1104.25,1104.25,1104.25,1104.25,4,0,4.00
09/21/2005,18:07,1104.25,1104.25,1104.25,1104.25,1,0,1.00
09/21/2005,18:08,1104.00,1104.00,1104.00,1104.00,0,1,1.00
09/21/2005,18:09,1104.00,1104.00,1104.00,1104.00,0,2,2.00
09/21/2005,18:11,1104.00,1104.00,1104.00,1104.00,0,1,1.00
09/21/2005,18:13,1104.25,1104.25,1104.00,1104.00,2,5,7.00
09/21/2005,18:14,1104.25,1104.25,1104.00,1104.00,5,1,6.00
09/21/2005,18:15,1104.00,1104.00,1104.00,1104.00,0,1,1.00
09/21/2005,18:16,1104.00,1104.25,1104.00,1104.25,73,1,74.00
09/21/2005,18:17,1104.25,1104.25,1104.25,1104.25,6,0,6.00
09/21/2005,18:18,1104.25,1104.25,1104.00,1104.00,3,4,7.00
09/21/2005,18:19,1104.00,1104.00,1104.00,1104.00,0,2,2.00
09/21/2005,18:21,1104.25,1104.50,1103.50,1103.50,51,201,252.00
09/21/2005,18:22,1103.75,1103.75,1103.75,1103.75,205,0,205.00
09/21/2005,18:23,1103.75,1103.75,1103.75,1103.75,4,0,4.00
09/21/2005,18:24,1103.75,1103.75,1103.75,1103.75,133,0,133.00
09/21/2005,18:25,1103.75,1103.75,1103.75,1103.75,1,0,1.00
09/21/2005,18:26,1104.00,1104.00,1103.75,1103.75,1,2,3.00
09/21/2005,18:31,1104.00,1104.00,1104.00,1104.00,26,0,26.00
09/21/2005,18:32,1103.75,1104.00,1103.75,1104.00,7,1,8.00
09/21/2005,18:34,1104.25,1104.25,1104.25,1104.25,10,0,10.00
09/21/2005,18:35,1104.00,1104.00,1104.00,1104.00,0,11,11.00
09/21/2005,18:37,1104.00,1104.25,1104.00,1104.25,1,2,3.00
09/21/2005,18:38,1104.25,1104.25,1104.25,1104.25,10,0,10.00
09/21/2005,18:39,1104.25,1104.25,1104.00,1104.00,1,1,2.00
09/21/2005,18:40,1104.25,1104.25,1104.25,1104.25,1,0,1.00
09/21/2005,18:43,1104.25,1104.25,1104.25,1104.25,5,0,5.00
09/21/2005,18:44,1104.00,1104.25,1104.00,1104.25,7,1,8.00
09/21/2005,18:45,1104.25,1104.25,1104.25,1104.25,1,0,1.00
09/21/2005,18:46,1104.25,1104.25,1104.25,1104.25,4,0,4.00
09/21/2005,18:47,1104.25,1104.25,1104.25,1104.25,21,0,21.00
09/21/2005,18:48,1104.25,1104.25,1104.25,1104.25,4,0,4.00
09/21/2005,18:49,1104.25,1104.25,1104.25,1104.25,1,0,1.00
09/21/2005,18:50,1104.25,1104.25,1104.25,1104.25,1,0,1.00
09/21/2005,18:51,1104.25,1104.25,1104.25,1104.25,5,0,5.00
09/21/2005,18:53,1104.25,1104.25,1104.25,1104.25,4,0,4.00
09/21/2005,18:54,1104.25,1104.25,1104.25,1104.25,6,0,6.00
09/21/2005,18:55,1104.25,1104.25,1104.25,1104.25,2,0,2.00
09/21/2005,18:56,1104.50,1104.50,1104.25,1104.25,1,1,2.00
09/21/2005,18:57,1104.25,1104.25,1104.25,1104.25,0,1,1.00
09/21/2005,18:58,1104.25,1104.25,1104.25,1104.25,0,1,1.00
09/21/2005,18:59,1104.25,1104.25,1104.25,1104.25,0,3,3.00
09/21/2005,19:01,1104.25,1104.25,1104.00,1104.00,0,51,51.00
09/21/2005,19:02,1104.00,1104.00,1104.00,1104.00,0,12,12.00
09/21/2005,19:03,1104.00,1104.00,1104.00,1104.00,0,1,1.00
09/21/2005,19:04,1104.00,1104.00,1104.00,1104.00,0,15,15.00
09/21/2005,19:05,1104.25,1104.25,1104.25,1104.25,22,0,22.00
09/21/2005,19:06,1104.25,1104.50,1104.25,1104.50,85,0,85.00
09/21/2005,19:07,1104.50,1104.50,1104.50,1104.50,4,0,4.00
09/21/2005,19:08,1104.50,1104.75,1104.50,1104.75,228,0,228.00
09/21/2005,19:09,1104.75,1104.75,1104.25,1104.25,28,39,67.00
09/21/2005,19:10,1104.25,1104.50,1104.00,1104.50,66,63,129.00
09/21/2005,19:12,1104.50,1104.50,1104.50,1104.50,1,0,1.00
09/21/2005,19:14,1104.25,1104.25,1104.25,1104.25,0,10,10.00
09/21/2005,19:15,1104.25,1104.50,1104.25,1104.25,1,56,57.00
09/21/2005,19:16,1104.25,1104.50,1104.25,1104.50,1,10,11.00
09/21/2005,19:17,1104.25,1104.25,1104.25,1104.25,0,75,75.00
09/21/2005,19:18,1104.25,1104.25,1104.25,1104.25,0,101,101.00
09/21/2005,19:19,1104.50,1104.50,1104.50,1104.50,9,0,9.00
09/21/2005,19:21,1104.25,1104.50,1104.25,1104.50,1,30,31.00
09/21/2005,19:22,1104.25,1104.25,1104.25,1104.25,0,10,10.00
09/21/2005,19:24,1104.25,1104.25,1104.25,1104.25,0,3,3.00
09/21/2005,19:26,1104.25,1104.25,1104.25,1104.25,0,1,1.00
09/21/2005,19:28,1104.25,1104.25,1104.25,1104.25,0,177,177.00
09/21/2005,19:29,1104.25,1104.25,1104.25,1104.25,0,48,48.00
09/21/2005,19:30,1104.00,1104.00,1103.75,1104.00,2,46,48.00
09/21/2005,19:31,1104.00,1104.00,1104.00,1104.00,27,0,27.00
09/21/2005,19:32,1103.75,1103.75,1103.75,1103.75,0,60,60.00
09/21/2005,19:33,1104.00,1104.00,1104.00,1104.00,9,0,9.00
09/21/2005,19:34,1104.00,1104.00,1104.00,1104.00,11,0,11.00
09/21/2005,19:35,1103.75,1103.75,1103.75,1103.75,0,1,1.00
09/21/2005,19:38,1104.00,1104.00,1104.00,1104.00,71,0,71.00
09/21/2005,19:39,1104.00,1104.00,1104.00,1104.00,10,0,10.00
09/21/2005,19:40,1104.00,1104.00,1103.75,1103.75,56,95,151.00
09/21/2005,19:41,1104.00,1104.00,1103.75,1103.75,3,10,13.00
09/21/2005,19:42,1103.50,1103.50,1103.50,1103.50,0,11,11.00
09/21/2005,19:43,1103.75,1103.75,1103.75,1103.75,1,0,1.00
09/21/2005,19:44,1103.75,1103.75,1103.75,1103.75,1,0,1.00
09/21/2005,19:45,1103.75,1103.75,1103.75,1103.75,25,0,25.00
09/21/2005,19:46,1103.75,1103.75,1103.75,1103.75,51,0,51.00
09/21/2005,19:48,1103.75,1103.75,1103.75,1103.75,3,0,3.00
09/21/2005,19:50,1103.75,1103.75,1103.75,1103.75,2,0,2.00
09/21/2005,19:51,1103.75,1103.75,1103.50,1103.50,11,101,112.00
09/21/2005,19:52,1103.50,1103.50,1103.25,1103.50,3,6,9.00
09/21/2005,19:53,1103.25,1103.25,1103.25,1103.25,0,102,102.00
09/21/2005,19:54,1103.50,1103.75,1103.50,1103.75,55,0,55.00
09/21/2005,19:55,1103.75,1103.75,1103.75,1103.75,1,0,1.00
09/21/2005,19:56,1103.50,1103.75,1103.50,1103.75,20,1,21.00
09/21/2005,19:57,1103.75,1103.75,1103.75,1103.75,12,0,12.00
09/21/2005,19:58,1103.50,1103.75,1103.50,1103.75,2,32,34.00
09/21/2005,19:59,1103.50,1103.50,1103.50,1103.50,0,15,15.00
09/21/2005,20:04,1103.50,1103.75,1103.50,1103.75,15,3,18.00
09/21/2005,20:06,1103.50,1103.50,1103.50,1103.50,0,5,5.00
09/21/2005,20:08,1103.75,1103.75,1103.50,1103.50,163,5,168.00
09/21/2005,20:09,1103.75,1103.75,1103.75,1103.75,4,0,4.00
09/21/2005,20:10,1103.75,1103.75,1103.75,1103.75,12,0,12.00
09/21/2005,20:13,1103.75,1103.75,1103.75,1103.75,1,0,1.00
09/21/2005,20:14,1103.75,1103.75,1103.75,1103.75,27,0,27.00
09/21/2005,20:17,1103.75,1103.75,1103.50,1103.50,12,1,13.00
09/21/2005,20:18,1103.75,1103.75,1103.75,1103.75,5,0,5.00
09/21/2005,20:19,1103.75,1103.75,1103.75,1103.75,1,0,1.00
09/21/2005,20:20,1103.75,1103.75,1103.75,1103.75,3,0,3.00
09/21/2005,20:21,1103.75,1103.75,1103.75,1103.75,38,0,38.00
09/21/2005,20:23,1103.75,1103.75,1103.75,1103.75,5,0,5.00
09/21/2005,20:24,1104.00,1104.00,1103.75,1104.00,2,21,23.00
09/21/2005,20:26,1104.00,1104.00,1104.00,1104.00,4,0,4.00
09/21/2005,20:27,1103.75,1104.00,1103.75,1104.00,71,2,73.00
09/21/2005,20:29,1104.00,1104.00,1104.00,1104.00,1,0,1.00
09/21/2005,20:30,1103.75,1104.00,1103.75,1104.00,9,5,14.00
09/21/2005,20:31,1104.00,1104.00,1103.75,1103.75,19,2,21.00
09/21/2005,20:37,1104.25,1104.25,1104.25,1104.25,1,0,1.00
09/21/2005,20:39,1104.25,1104.25,1104.25,1104.25,2,0,2.00
09/21/2005,20:41,1104.00,1104.00,1104.00,1104.00,0,5,5.00
09/21/2005,20:43,1104.00,1104.00,1104.00,1104.00,0,6,6.00
09/21/2005,20:46,1104.25,1104.25,1104.25,1104.25,33,0,33.00
09/21/2005,20:47,1104.25,1104.25,1104.00,1104.00,11,13,24.00
09/21/2005,20:49,1104.00,1104.00,1104.00,1104.00,0,3,3.00
09/21/2005,20:50,1104.00,1104.00,1104.00,1104.00,0,5,5.00
09/21/2005,20:51,1104.25,1104.25,1104.25,1104.25,15,0,15.00
09/21/2005,20:53,1104.25,1104.25,1104.25,1104.25,1,0,1.00
09/21/2005,20:54,1104.25,1104.25,1104.25,1104.25,15,0,15.00
09/21/2005,20:55,1104.25,1104.75,1104.25,1104.50,199,10,209.00
09/21/2005,20:56,1104.75,1104.75,1104.75,1104.75,2,0,2.00
09/21/2005,20:58,1104.75,1104.75,1104.75,1104.75,1,0,1.00
09/21/2005,21:01,1104.75,1104.75,1104.75,1104.75,108,0,108.00
09/21/2005,21:02,1105.00,1105.00,1104.75,1104.75,2,8,10.00
09/21/2005,21:03,1105.00,1105.00,1104.75,1104.75,5,26,31.00
09/21/2005,21:04,1104.75,1104.75,1104.75,1104.75,0,7,7.00
09/21/2005,21:05,1104.75,1104.75,1104.75,1104.75,0,21,21.00
09/21/2005,21:06,1104.75,1104.75,1104.75,1104.75,0,1,1.00
09/21/2005,21:07,1104.75,1104.75,1104.75,1104.75,0,2,2.00
09/21/2005,21:08,1104.75,1104.75,1104.75,1104.75,0,5,5.00
09/21/2005,21:09,1104.75,1104.75,1104.75,1104.75,0,1,1.00
09/21/2005,21:12,1104.75,1104.75,1104.75,1104.75,0,5,5.00
09/21/2005,21:13,1104.75,1104.75,1104.75,1104.75,0,3,3.00
09/21/2005,21:17,1104.75,1104.75,1104.75,1104.75,0,2,2.00
09/21/2005,21:18,1105.00,1105.00,1104.75,1105.00,35,1,36.00
09/21/2005,21:19,1105.00,1105.00,1105.00,1105.00,2,0,2.00
09/21/2005,21:20,1104.75,1104.75,1104.75,1104.75,0,1,1.00
09/21/2005,21:22,1104.75,1104.75,1104.75,1104.75,0,1,1.00
09/21/2005,21:24,1104.75,1105.00,1104.75,1105.00,36,1,37.00
09/21/2005,21:25,1105.00,1105.00,1104.75,1105.00,4,2,6.00
09/21/2005,21:26,1104.75,1105.00,1104.75,1105.00,2,5,7.00
09/21/2005,21:27,1105.00,1105.00,1105.00,1105.00,2,0,2.00
09/21/2005,21:28,1105.00,1105.00,1105.00,1105.00,51,0,51.00
09/21/2005,21:29,1105.00,1105.00,1105.00,1105.00,2,0,2.00
09/21/2005,21:31,1105.00,1105.00,1105.00,1105.00,47,0,47.00
09/21/2005,21:32,1105.00,1105.25,1105.00,1105.25,9,0,9.00
09/21/2005,21:33,1105.25,1105.25,1105.25,1105.25,1,0,1.00
09/21/2005,21:34,1105.00,1105.00,1105.00,1105.00,0,4,4.00
09/21/2005,21:35,1105.00,1105.00,1105.00,1105.00,0,40,40.00
09/21/2005,21:36,1104.75,1105.00,1104.75,1105.00,16,10,26.00
09/21/2005,21:37,1105.00,1105.00,1105.00,1105.00,2,0,2.00
09/21/2005,21:38,1105.00,1105.00,1105.00,1105.00,6,0,6.00
09/21/2005,21:39,1105.00,1105.00,1105.00,1105.00,8,0,8.00
09/21/2005,21:42,1105.25,1105.25,1105.00,1105.00,2,2,4.00
09/21/2005,21:43,1105.00,1105.00,1105.00,1105.00,0,2,2.00
09/21/2005,21:45,1105.00,1105.25,1105.00,1105.00,1,2,3.00
09/21/2005,21:47,1105.25,1105.25,1105.25,1105.25,5,0,5.00
09/21/2005,21:48,1105.25,1105.25,1105.25,1105.25,1,0,1.00
09/21/2005,21:49,1105.00,1105.00,1105.00,1105.00,0,2,2.00
09/21/2005,21:50,1105.25,1105.25,1105.25,1105.25,1,0,1.00
09/21/2005,21:52,1105.00,1105.25,1105.00,1105.25,4,2,6.00
09/21/2005,21:55,1105.00,1105.00,1105.00,1105.00,0,3,3.00
09/21/2005,21:56,1105.00,1105.00,1105.00,1105.00,0,1,1.00
09/21/2005,21:57,1105.00,1105.00,1105.00,1105.00,0,3,3.00
09/21/2005,21:58,1105.00,1105.00,1105.00,1105.00,0,10,10.00
09/21/2005,21:59,1105.25,1105.25,1105.25,1105.25,52,0,52.00
09/21/2005,22:00,1105.00,1105.00,1105.00,1105.00,0,12,12.00
09/21/2005,22:02,1105.00,1105.00,1105.00,1105.00,0,35,35.00
09/21/2005,22:03,1105.00,1105.00,1105.00,1105.00,0,117,117.00
09/21/2005,22:04,1105.00,1105.00,1105.00,1105.00,0,7,7.00
09/21/2005,22:06,1105.00,1105.00,1105.00,1105.00,0,1,1.00
09/21/2005,22:07,1105.00,1105.00,1105.00,1105.00,0,3,3.00
09/21/2005,22:08,1105.25,1105.25,1105.25,1105.25,101,0,101.00
09/21/2005,22:11,1105.25,1105.25,1105.25,1105.25,2,0,2.00
09/21/2005,22:12,1105.00,1105.00,1105.00,1105.00,0,2,2.00
09/21/2005,22:13,1105.00,1105.00,1105.00,1105.00,0,3,3.00
09/21/2005,22:17,1105.00,1105.00,1105.00,1105.00,0,1,1.00
09/21/2005,22:21,1105.25,1105.25,1105.25,1105.25,3,0,3.00
09/21/2005,22:22,1105.25,1105.25,1105.25,1105.25,13,0,13.00
09/21/2005,22:24,1105.00,1105.00,1105.00,1105.00,0,1,1.00
09/21/2005,22:25,1105.25,1105.25,1105.25,1105.25,4,0,4.00
09/21/2005,22:26,1105.25,1105.25,1105.25,1105.25,1,0,1.00
09/21/2005,22:27,1105.00,1105.00,1105.00,1105.00,0,1,1.00
09/21/2005,22:28,1105.00,1105.00,1105.00,1105.00,0,2,2.00
09/21/2005,22:31,1105.00,1105.00,1105.00,1105.00,0,2,2.00
09/21/2005,22:32,1105.00,1105.00,1105.00,1105.00,0,1,1.00
09/21/2005,22:33,1105.25,1105.25,1105.25,1105.25,1,0,1.00
09/21/2005,22:34,1105.00,1105.00,1105.00,1105.00,0,4,4.00
09/21/2005,22:35,1105.00,1105.25,1105.00,1105.25,5,29,34.00
09/21/2005,22:36,1105.00,1105.00,1105.00,1105.00,0,5,5.00
09/21/2005,22:37,1105.00,1105.00,1105.00,1105.00,0,1,1.00
09/21/2005,22:40,1105.25,1105.25,1105.25,1105.25,1,0,1.00
09/21/2005,22:41,1105.00,1105.00,1105.00,1105.00,0,2,2.00
09/21/2005,22:42,1105.00,1105.00,1105.00,1105.00,0,4,4.00
09/21/2005,22:43,1105.00,1105.00,1105.00,1105.00,0,30,30.00
09/21/2005,22:44,1105.00,1105.00,1105.00,1105.00,0,1,1.00
09/21/2005,22:48,1105.00,1105.00,1105.00,1105.00,0,5,5.00
09/21/2005,22:51,1105.25,1105.25,1105.25,1105.25,4,0,4.00
09/21/2005,22:59,1105.00,1105.00,1105.00,1105.00,0,3,3.00
09/21/2005,23:06,1105.00,1105.00,1105.00,1105.00,0,2,2.00
09/21/2005,23:09,1105.00,1105.00,1105.00,1105.00,0,5,5.00
09/21/2005,23:10,1105.00,1105.00,1105.00,1105.00,0,16,16.00
09/21/2005,23:13,1105.00,1105.25,1105.00,1105.25,1,1,2.00
09/21/2005,23:14,1105.00,1105.00,1105.00,1105.00,0,2,2.00
09/21/2005,23:16,1105.00,1105.00,1105.00,1105.00,0,1,1.00
09/21/2005,23:17,1105.25,1105.25,1105.25,1105.25,2,0,2.00
09/21/2005,23:20,1105.25,1105.25,1105.00,1105.00,1,1,2.00
09/21/2005,23:22,1105.00,1105.25,1105.00,1105.25,1,1,2.00
09/21/2005,23:23,1105.25,1105.25,1105.25,1105.25,3,0,3.00
09/21/2005,23:24,1105.00,1105.00,1105.00,1105.00,0,3,3.00
09/21/2005,23:25,1105.00,1105.00,1105.00,1105.00,0,28,28.00
09/21/2005,23:29,1105.00,1105.00,1105.00,1105.00,0,3,3.00
09/21/2005,23:31,1105.00,1105.00,1105.00,1105.00,0,10,10.00
09/21/2005,23:32,1104.75,1104.75,1104.75,1104.75,0,1,1.00
09/21/2005,23:36,1105.00,1105.00,1105.00,1105.00,5,0,5.00
09/21/2005,23:37,1105.00,1105.00,1105.00,1105.00,2,0,2.00
09/21/2005,23:38,1105.00,1105.00,1105.00,1105.00,1,0,1.00
09/21/2005,23:39,1105.25,1105.25,1105.25,1105.25,9,0,9.00
09/21/2005,23:45,1105.25,1105.25,1105.25,1105.25,1,0,1.00
09/21/2005,23:49,1105.25,1105.25,1105.25,1105.25,15,0,15.00
09/21/2005,23:50,1105.00,1105.00,1105.00,1105.00,0,4,4.00
09/21/2005,23:53,1105.25,1105.25,1105.25,1105.25,1,0,1.00
09/21/2005,23:54,1105.00,1105.00,1105.00,1105.00,0,3,3.00
09/21/2005,23:56,1105.00,1105.25,1105.00,1105.25,1,25,26.00
09/21/2005,23:57,1105.25,1105.25,1105.25,1105.25,1,0,1.00
09/22/2005,00:01,1105.25,1105.25,1105.25,1105.25,2,0,2.00
09/22/2005,00:03,1105.00,1105.00,1105.00,1105.00,0,1,1.00
09/22/2005,00:04,1105.00,1105.00,1104.75,1104.75,0,100,100.00
09/22/2005,00:05,1104.75,1104.75,1104.75,1104.75,0,10,10.00
09/22/2005,00:12,1104.75,1104.75,1104.75,1104.75,0,1,1.00
09/22/2005,00:20,1105.00,1105.00,1105.00,1105.00,89,0,89.00
09/22/2005,00:21,1105.00,1105.00,1105.00,1105.00,4,0,4.00
09/22/2005,00:22,1105.00,1105.00,1105.00,1105.00,55,0,55.00
09/22/2005,00:23,1105.00,1105.00,1105.00,1105.00,47,0,47.00
09/22/2005,00:26,1105.00,1105.00,1105.00,1105.00,1,0,1.00
09/22/2005,00:27,1105.00,1105.00,1105.00,1105.00,15,0,15.00
09/22/2005,00:28,1105.00,1105.00,1105.00,1105.00,117,0,117.00
09/22/2005,00:29,1105.00,1105.00,1105.00,1105.00,47,0,47.00
09/22/2005,00:30,1104.75,1104.75,1104.75,1104.75,0,3,3.00
09/22/2005,00:35,1105.00,1105.00,1105.00,1105.00,13,0,13.00
09/22/2005,00:36,1105.00,1105.00,1105.00,1105.00,1,0,1.00
09/22/2005,00:38,1105.00,1105.00,1105.00,1105.00,1,0,1.00
09/22/2005,00:39,1105.00,1105.00,1105.00,1105.00,1,0,1.00
09/22/2005,00:41,1105.00,1105.00,1105.00,1105.00,2,0,2.00
09/22/2005,00:45,1105.00,1105.00,1105.00,1105.00,4,0,4.00
09/22/2005,00:47,1105.00,1105.00,1104.75,1104.75,5,82,87.00
09/22/2005,00:48,1104.75,1104.75,1104.75,1104.75,0,5,5.00
09/22/2005,00:49,1104.75,1104.75,1104.50,1104.50,0,6,6.00
09/22/2005,00:52,1104.50,1104.50,1104.50,1104.50,0,6,6.00
09/22/2005,00:54,1104.50,1104.50,1104.50,1104.50,0,20,20.00
09/22/2005,00:55,1104.50,1104.50,1104.50,1104.50,0,10,10.00
09/22/2005,00:56,1104.50,1104.50,1104.50,1104.50,0,5,5.00
09/22/2005,00:57,1104.50,1104.50,1104.25,1104.50,9,37,46.00
09/22/2005,00:58,1104.50,1104.50,1104.50,1104.50,10,0,10.00
09/22/2005,00:59,1104.75,1104.75,1104.75,1104.75,8,0,8.00
09/22/2005,01:01,1105.00,1105.25,1105.00,1105.00,41,1,42.00
09/22/2005,01:02,1105.00,1105.00,1105.00,1105.00,0,22,22.00
09/22/2005,01:03,1105.00,1105.25,1105.00,1105.25,161,1,162.00
09/22/2005,01:04,1105.25,1105.25,1105.25,1105.25,5,0,5.00
09/22/2005,01:05,1105.25,1105.25,1105.25,1105.25,11,0,11.00
09/22/2005,01:08,1105.50,1105.50,1105.50,1105.50,117,0,117.00
09/22/2005,01:09,1105.75,1106.00,1105.75,1105.75,316,16,332.00
09/22/2005,01:10,1105.75,1105.75,1105.75,1105.75,0,3,3.00
09/22/2005,01:14,1105.50,1105.50,1105.50,1105.50,0,3,3.00
09/22/2005,01:15,1105.50,1105.50,1105.50,1105.50,0,10,10.00
09/22/2005,01:16,1105.50,1105.50,1105.50,1105.50,0,11,11.00
09/22/2005,01:18,1105.75,1105.75,1105.75,1105.75,3,0,3.00
09/22/2005,01:19,1105.50,1105.50,1105.50,1105.50,0,1,1.00
09/22/2005,01:20,1105.50,1105.50,1105.50,1105.50,0,20,20.00
09/22/2005,01:21,1105.50,1105.75,1105.50,1105.75,9,1,10.00
09/22/2005,01:22,1105.75,1105.75,1105.75,1105.75,10,0,10.00
09/22/2005,01:24,1105.50,1105.50,1105.50,1105.50,0,43,43.00
09/22/2005,01:26,1105.25,1105.25,1105.25,1105.25,0,125,125.00
09/22/2005,01:27,1105.50,1105.50,1105.25,1105.25,2,41,43.00
09/22/2005,01:28,1105.25,1105.25,1105.25,1105.25,0,61,61.00
09/22/2005,01:29,1105.25,1105.25,1105.25,1105.25,0,1,1.00
09/22/2005,01:31,1105.25,1105.25,1105.00,1105.25,4,11,15.00
09/22/2005,01:32,1105.00,1105.25,1105.00,1105.25,22,1,23.00
09/22/2005,01:34,1105.50,1105.50,1105.25,1105.25,2,85,87.00
09/22/2005,01:35,1105.00,1105.00,1105.00,1105.00,0,1,1.00
09/22/2005,01:36,1105.25,1105.25,1105.25,1105.25,4,0,4.00
09/22/2005,01:37,1105.25,1105.25,1105.25,1105.25,1,0,1.00
09/22/2005,01:38,1105.00,1105.00,1105.00,1105.00,0,276,276.00
09/22/2005,01:39,1104.75,1104.75,1104.75,1104.75,0,25,25.00
09/22/2005,01:40,1104.75,1104.75,1104.75,1104.75,0,44,44.00
09/22/2005,01:41,1104.50,1104.75,1104.50,1104.50,18,69,87.00
09/22/2005,01:42,1104.50,1105.00,1104.50,1105.00,102,16,118.00
09/22/2005,01:43,1104.75,1104.75,1104.50,1104.50,0,31,31.00
09/22/2005,01:45,1104.50,1104.50,1104.50,1104.50,0,48,48.00
09/22/2005,01:46,1104.50,1104.50,1104.50,1104.50,0,10,10.00
09/22/2005,01:47,1104.75,1105.00,1104.75,1104.75,101,7,108.00
09/22/2005,01:48,1104.75,1104.75,1104.75,1104.75,0,1,1.00
09/22/2005,01:49,1104.75,1104.75,1104.75,1104.75,0,10,10.00
09/22/2005,01:51,1104.75,1104.75,1104.75,1104.75,0,1,1.00
09/22/2005,01:54,1104.75,1104.75,1104.75,1104.75,0,1,1.00
09/22/2005,01:56,1104.75,1105.00,1104.75,1105.00,15,2,17.00
09/22/2005,01:57,1105.00,1105.00,1105.00,1105.00,11,0,11.00
09/22/2005,01:58,1105.00,1105.00,1105.00,1105.00,13,0,13.00
09/22/2005,02:00,1105.00,1105.00,1105.00,1105.00,14,0,14.00
09/22/2005,02:01,1105.25,1105.75,1105.25,1105.25,277,119,396.00
09/22/2005,02:02,1105.25,1105.50,1105.25,1105.50,3,45,48.00
09/22/2005,02:03,1105.50,1105.50,1105.50,1105.50,100,0,100.00
09/22/2005,02:04,1105.50,1105.50,1105.50,1105.50,8,0,8.00
09/22/2005,02:05,1105.50,1106.00,1105.50,1105.75,191,7,198.00
09/22/2005,02:06,1106.00,1106.25,1106.00,1106.25,121,0,121.00
09/22/2005,02:07,1106.00,1106.00,1105.75,1105.75,0,109,109.00
09/22/2005,02:08,1105.75,1105.75,1105.50,1105.50,9,103,112.00
09/22/2005,02:09,1105.75,1106.00,1105.75,1106.00,163,0,163.00
09/22/2005,02:10,1106.00,1106.25,1106.00,1106.00,6,17,23.00
09/22/2005,02:11,1106.00,1106.00,1104.75,1105.25,207,571,778.00
09/22/2005,02:12,1105.50,1105.75,1105.00,1105.25,89,184,273.00
09/22/2005,02:13,1105.25,1105.25,1105.00,1105.25,53,7,60.00
09/22/2005,02:14,1105.00,1105.00,1104.50,1104.75,14,458,472.00
09/22/2005,02:15,1104.75,1104.75,1104.50,1104.50,8,167,175.00
09/22/2005,02:16,1104.50,1104.50,1104.00,1104.25,38,272,310.00
09/22/2005,02:17,1104.25,1104.25,1104.25,1104.25,87,0,87.00
09/22/2005,02:18,1104.25,1104.75,1104.25,1104.25,94,55,149.00
09/22/2005,02:19,1104.50,1104.75,1104.50,1104.75,137,0,137.00
09/22/2005,02:20,1105.00,1105.00,1104.50,1104.75,13,13,26.00
09/22/2005,02:21,1104.50,1104.50,1104.50,1104.50,0,8,8.00
09/22/2005,02:22,1104.50,1105.00,1104.50,1104.75,69,7,76.00
09/22/2005,02:23,1104.75,1104.75,1104.75,1104.75,0,45,45.00
09/22/2005,02:24,1105.00,1105.00,1105.00,1105.00,1,0,1.00
09/22/2005,02:25,1105.00,1105.25,1105.00,1105.25,36,1,37.00
09/22/2005,02:26,1105.00,1105.00,1104.75,1104.75,0,27,27.00
09/22/2005,02:28,1104.75,1104.75,1104.75,1104.75,0,153,153.00
09/22/2005,02:29,1104.75,1105.25,1104.75,1105.25,271,1,272.00
09/22/2005,02:30,1105.50,1105.50,1105.25,1105.25,17,53,70.00
09/22/2005,02:31,1105.25,1105.50,1105.25,1105.50,63,15,78.00
09/22/2005,02:32,1105.50,1105.50,1105.25,1105.25,36,3,39.00
09/22/2005,02:33,1105.25,1105.25,1105.25,1105.25,0,46,46.00
09/22/2005,02:35,1105.25,1105.25,1105.00,1105.00,0,22,22.00
09/22/2005,02:36,1105.00,1105.25,1105.00,1105.25,16,12,28.00
09/22/2005,02:37,1105.25,1105.25,1105.25,1105.25,36,0,36.00
09/22/2005,02:39,1105.25,1105.25,1105.25,1105.25,72,0,72.00
09/22/2005,02:40,1105.25,1105.25,1105.25,1105.25,1,0,1.00
09/22/2005,02:41,1105.00,1105.00,1105.00,1105.00,0,2,2.00
09/22/2005,02:42,1105.00,1105.25,1105.00,1105.00,5,27,32.00
09/22/2005,02:43,1105.00,1105.00,1104.75,1105.00,5,13,18.00
09/22/2005,02:44,1105.00,1105.00,1105.00,1105.00,18,0,18.00
09/22/2005,02:45,1105.25,1105.25,1105.25,1105.25,37,0,37.00
09/22/2005,02:46,1105.00,1105.00,1105.00,1105.00,0,15,15.00
09/22/2005,02:47,1105.25,1105.25,1105.00,1105.25,5,1,6.00
09/22/2005,02:48,1105.50,1105.50,1105.25,1105.25,8,40,48.00
09/22/2005,02:49,1105.25,1105.25,1105.25,1105.25,0,119,119.00
09/22/2005,02:50,1105.25,1105.25,1105.25,1105.25,0,1,1.00
09/22/2005,02:51,1105.50,1105.50,1105.25,1105.25,7,8,15.00
09/22/2005,02:52,1105.25,1105.25,1105.25,1105.25,0,2,2.00
09/22/2005,02:53,1105.25,1105.25,1105.00,1105.00,0,21,21.00
09/22/2005,02:54,1105.00,1105.50,1105.00,1105.50,48,9,57.00
09/22/2005,02:55,1105.25,1105.25,1105.25,1105.25,0,9,9.00
09/22/2005,02:57,1105.50,1105.75,1105.50,1105.75,119,0,119.00
09/22/2005,02:58,1105.50,1105.75,1105.50,1105.75,192,12,204.00
09/22/2005,02:59,1105.75,1105.75,1105.75,1105.75,25,0,25.00
09/22/2005,03:00,1105.75,1105.75,1105.75,1105.75,10,0,10.00
09/22/2005,03:01,1105.75,1105.75,1105.25,1105.25,5,59,64.00
09/22/2005,03:03,1105.25,1105.50,1105.25,1105.50,6,21,27.00
09/22/2005,03:05,1105.50,1105.50,1105.50,1105.50,12,0,12.00
09/22/2005,03:06,1105.50,1105.75,1105.50,1105.75,7,0,7.00
09/22/2005,03:07,1105.50,1105.75,1105.50,1105.75,1,40,41.00
09/22/2005,03:09,1105.75,1105.75,1105.75,1105.75,5,0,5.00
09/22/2005,03:11,1105.75,1106.25,1105.75,1106.25,549,33,582.00
09/22/2005,03:12,1106.25,1106.25,1106.00,1106.00,25,3,28.00
09/22/2005,03:13,1106.25,1106.25,1106.25,1106.25,40,0,40.00
09/22/2005,03:14,1106.25,1106.50,1106.25,1106.25,197,57,254.00
09/22/2005,03:15,1106.25,1106.50,1106.25,1106.25,5,120,125.00
09/22/2005,03:16,1106.50,1106.50,1106.25,1106.25,1,59,60.00
09/22/2005,03:17,1106.00,1106.25,1106.00,1106.25,63,12,75.00
09/22/2005,03:18,1106.00,1106.00,1106.00,1106.00,0,85,85.00
09/22/2005,03:19,1106.00,1106.00,1105.75,1106.00,18,10,28.00
09/22/2005,03:20,1106.00,1106.25,1106.00,1106.25,78,0,78.00
09/22/2005,03:21,1106.50,1106.50,1106.25,1106.25,1,23,24.00
09/22/2005,03:22,1106.00,1106.25,1106.00,1106.00,5,41,46.00
09/22/2005,03:23,1106.00,1106.00,1105.50,1105.75,85,229,314.00
09/22/2005,03:26,1105.75,1105.75,1105.50,1105.75,20,1,21.00
09/22/2005,03:27,1105.75,1105.75,1105.50,1105.50,22,83,105.00
09/22/2005,03:28,1105.25,1105.50,1105.25,1105.50,20,136,156.00
09/22/2005,03:29,1105.50,1105.50,1105.25,1105.50,20,34,54.00
09/22/2005,03:30,1105.50,1105.75,1105.50,1105.75,11,0,11.00
09/22/2005,03:31,1105.50,1105.50,1105.00,1105.00,0,85,85.00
09/22/2005,03:32,1105.00,1105.25,1105.00,1105.00,1,132,133.00
09/22/2005,03:33,1105.00,1105.00,1105.00,1105.00,0,23,23.00
09/22/2005,03:34,1105.00,1105.00,1105.00,1105.00,0,32,32.00
09/22/2005,03:35,1105.00,1105.00,1105.00,1105.00,0,24,24.00
09/22/2005,03:36,1105.00,1105.25,1105.00,1105.00,1,72,73.00
09/22/2005,03:37,1105.00,1105.25,1105.00,1105.25,2,4,6.00
09/22/2005,03:38,1105.25,1105.25,1105.00,1105.00,5,50,55.00
09/22/2005,03:39,1105.25,1105.25,1105.25,1105.25,6,0,6.00
09/22/2005,03:40,1105.25,1105.50,1105.25,1105.25,26,26,52.00
09/22/2005,03:41,1105.25,1105.25,1105.00,1105.00,0,3,3.00
09/22/2005,03:42,1105.00,1105.00,1105.00,1105.00,0,98,98.00
09/22/2005,03:43,1105.00,1105.00,1104.75,1105.00,11,5,16.00
09/22/2005,03:45,1105.00,1105.00,1105.00,1105.00,10,0,10.00
09/22/2005,03:46,1104.75,1105.00,1104.75,1105.00,2,3,5.00
09/22/2005,03:47,1104.75,1105.00,1104.75,1105.00,6,6,12.00
09/22/2005,03:49,1104.75,1104.75,1104.25,1104.25,35,594,629.00
09/22/2005,03:50,1104.25,1104.25,1103.50,1104.00,71,488,559.00
09/22/2005,03:51,1104.00,1104.00,1103.75,1103.75,100,108,208.00
09/22/2005,03:52,1103.75,1103.75,1103.75,1103.75,0,97,97.00
09/22/2005,03:53,1103.75,1104.00,1103.75,1103.75,1,94,95.00
09/22/2005,03:54,1103.75,1103.75,1103.50,1103.50,0,32,32.00
09/22/2005,03:55,1103.75,1103.75,1103.50,1103.50,1,78,79.00
09/22/2005,03:56,1103.50,1103.75,1103.50,1103.75,65,2,67.00
09/22/2005,03:57,1103.75,1103.75,1103.75,1103.75,264,0,264.00
09/22/2005,03:58,1103.75,1104.00,1103.75,1104.00,100,1,101.00
09/22/2005,03:59,1104.00,1104.00,1103.75,1103.75,3,145,148.00
09/22/2005,04:00,1103.75,1103.75,1103.75,1103.75,0,30,30.00
09/22/2005,04:01,1103.50,1103.75,1103.50,1103.75,3,16,19.00
09/22/2005,04:02,1103.75,1103.75,1103.75,1103.75,1,0,1.00
09/22/2005,04:03,1103.75,1103.75,1103.75,1103.75,29,0,29.00
09/22/2005,04:04,1103.75,1103.75,1103.75,1103.75,6,0,6.00
09/22/2005,04:05,1103.75,1103.75,1103.75,1103.75,4,0,4.00
09/22/2005,04:06,1103.75,1103.75,1103.75,1103.75,90,0,90.00
09/22/2005,04:07,1103.75,1103.75,1103.50,1103.75,138,3,141.00
09/22/2005,04:08,1103.75,1103.75,1103.75,1103.75,36,0,36.00
09/22/2005,04:09,1104.00,1104.00,1104.00,1104.00,32,0,32.00
09/22/2005,04:10,1103.75,1103.75,1103.75,1103.75,0,107,107.00
09/22/2005,04:11,1103.75,1103.75,1103.75,1103.75,0,51,51.00
09/22/2005,04:12,1103.75,1103.75,1103.50,1103.75,14,158,172.00
09/22/2005,04:13,1103.50,1103.50,1103.25,1103.50,38,67,105.00
09/22/2005,04:14,1103.50,1103.50,1103.50,1103.50,60,0,60.00
09/22/2005,04:15,1103.25,1103.50,1103.25,1103.25,9,3,12.00
09/22/2005,04:16,1103.50,1103.50,1103.25,1103.50,28,2,30.00
09/22/2005,04:17,1103.50,1103.50,1103.50,1103.50,90,0,90.00
09/22/2005,04:18,1103.50,1103.50,1103.25,1103.50,32,4,36.00
09/22/2005,04:19,1103.50,1103.50,1103.50,1103.50,51,0,51.00
09/22/2005,04:20,1103.50,1103.50,1103.25,1103.50,47,9,56.00
09/22/2005,04:21,1103.50,1103.75,1103.50,1103.50,34,5,39.00
09/22/2005,04:22,1103.50,1103.75,1103.50,1103.75,7,5,12.00
09/22/2005,04:23,1103.75,1103.75,1103.75,1103.75,1,0,1.00
09/22/2005,04:24,1103.50,1103.75,1103.50,1103.75,10,1,11.00
09/22/2005,04:25,1103.75,1103.75,1103.25,1103.25,7,51,58.00
09/22/2005,04:26,1103.50,1103.75,1103.25,1103.50,20,11,31.00
09/22/2005,04:27,1103.50,1103.50,1103.50,1103.50,1,0,1.00
09/22/2005,04:28,1103.50,1103.50,1103.50,1103.50,11,0,11.00
09/22/2005,04:29,1103.75,1103.75,1103.75,1103.75,11,0,11.00
09/22/2005,04:30,1103.75,1104.00,1103.75,1103.75,139,2,141.00
09/22/2005,04:31,1103.75,1103.75,1103.75,1103.75,0,16,16.00
09/22/2005,04:32,1103.75,1104.00,1103.75,1104.00,1,2,3.00
09/22/2005,04:33,1104.00,1104.00,1104.00,1104.00,1,0,1.00
09/22/2005,04:34,1104.00,1104.00,1103.75,1103.75,150,2,152.00
09/22/2005,04:35,1104.25,1104.25,1104.00,1104.00,2,25,27.00
09/22/2005,04:36,1104.00,1104.00,1104.00,1104.00,0,6,6.00
09/22/2005,04:37,1103.75,1103.75,1103.75,1103.75,0,30,30.00
09/22/2005,04:38,1103.75,1103.75,1103.50,1103.75,14,5,19.00
09/22/2005,04:39,1103.75,1103.75,1103.75,1103.75,15,0,15.00
09/22/2005,04:40,1103.75,1104.00,1103.75,1104.00,22,0,22.00
09/22/2005,04:41,1103.75,1104.00,1103.75,1104.00,1,1,2.00
09/22/2005,04:43,1103.75,1103.75,1103.75,1103.75,0,1,1.00
09/22/2005,04:44,1103.75,1103.75,1103.75,1103.75,0,1,1.00
09/22/2005,04:45,1103.75,1104.25,1103.75,1104.25,310,11,321.00
09/22/2005,04:46,1104.25,1104.25,1104.25,1104.25,7,0,7.00
09/22/2005,04:47,1104.25,1104.25,1104.25,1104.25,7,0,7.00
09/22/2005,04:48,1104.25,1104.25,1104.25,1104.25,8,0,8.00
09/22/2005,04:49,1104.25,1104.25,1104.25,1104.25,22,0,22.00
09/22/2005,04:50,1104.25,1104.50,1104.25,1104.25,11,5,16.00
09/22/2005,04:51,1104.25,1104.25,1104.25,1104.25,0,35,35.00
09/22/2005,04:52,1104.25,1104.25,1104.25,1104.25,0,6,6.00
09/22/2005,04:53,1104.25,1104.25,1104.25,1104.25,0,25,25.00
09/22/2005,04:54,1104.50,1104.75,1104.50,1104.50,123,92,215.00
09/22/2005,04:55,1104.50,1104.50,1104.50,1104.50,0,20,20.00
09/22/2005,04:57,1104.50,1104.75,1104.50,1104.50,1,156,157.00
09/22/2005,04:58,1104.50,1104.50,1104.50,1104.50,0,9,9.00
09/22/2005,04:59,1104.25,1104.25,1104.00,1104.25,5,46,51.00
09/22/2005,05:00,1104.25,1104.50,1104.25,1104.25,9,1,10.00
09/22/2005,05:01,1104.25,1104.25,1104.25,1104.25,0,104,104.00
09/22/2005,05:02,1104.50,1104.50,1104.50,1104.50,28,0,28.00
09/22/2005,05:03,1104.50,1104.50,1104.50,1104.50,8,0,8.00
09/22/2005,05:04,1104.50,1104.50,1104.25,1104.50,56,7,63.00
09/22/2005,05:05,1104.50,1104.75,1104.50,1104.50,26,6,32.00
09/22/2005,05:06,1104.50,1104.50,1104.25,1104.25,0,24,24.00
09/22/2005,05:07,1104.25,1104.25,1104.00,1104.25,29,203,232.00
09/22/2005,05:09,1104.25,1104.25,1104.25,1104.25,2,0,2.00
09/22/2005,05:10,1104.25,1104.25,1104.25,1104.25,41,0,41.00
09/22/2005,05:12,1104.25,1104.25,1104.25,1104.25,128,0,128.00
09/22/2005,05:13,1104.25,1104.25,1104.25,1104.25,23,0,23.00
09/22/2005,05:14,1104.00,1104.25,1104.00,1104.00,1,6,7.00
09/22/2005,05:15,1104.00,1104.00,1104.00,1104.00,0,155,155.00
09/22/2005,05:16,1104.00,1104.00,1104.00,1104.00,0,116,116.00
09/22/2005,05:17,1104.00,1104.00,1104.00,1104.00,0,12,12.00
09/22/2005,05:18,1104.25,1104.25,1104.25,1104.25,30,0,30.00
09/22/2005,05:19,1104.25,1104.25,1104.00,1104.25,19,1,20.00
09/22/2005,05:20,1104.00,1104.00,1104.00,1104.00,0,6,6.00
09/22/2005,05:21,1104.00,1104.00,1104.00,1104.00,0,63,63.00
09/22/2005,05:26,1104.00,1104.00,1104.00,1104.00,0,5,5.00
09/22/2005,05:28,1104.00,1104.25,1104.00,1104.25,80,1,81.00
09/22/2005,05:29,1104.25,1104.25,1104.00,1104.00,125,4,129.00
09/22/2005,05:30,1104.25,1104.25,1104.00,1104.00,100,47,147.00
09/22/2005,05:31,1104.00,1104.25,1104.00,1104.25,22,1,23.00
09/22/2005,05:32,1104.25,1104.25,1104.25,1104.25,2,0,2.00
09/22/2005,05:33,1104.25,1104.25,1104.25,1104.25,25,0,25.00
09/22/2005,05:34,1104.25,1104.25,1104.25,1104.25,6,0,6.00
09/22/2005,05:35,1104.50,1104.50,1104.50,1104.50,12,0,12.00
09/22/2005,05:36,1104.50,1104.50,1104.50,1104.50,15,0,15.00
09/22/2005,05:37,1104.50,1104.50,1104.50,1104.50,73,0,73.00
09/22/2005,05:38,1104.50,1104.75,1104.50,1104.75,9,6,15.00
09/22/2005,05:39,1104.75,1104.75,1104.75,1104.75,46,0,46.00
09/22/2005,05:40,1104.75,1104.75,1104.75,1104.75,108,0,108.00
09/22/2005,05:41,1104.75,1104.75,1104.50,1104.50,45,14,59.00
09/22/2005,05:42,1104.50,1104.75,1104.50,1104.75,1,25,26.00
09/22/2005,05:43,1104.50,1104.50,1104.50,1104.50,0,1,1.00
09/22/2005,05:44,1104.50,1104.75,1104.50,1104.75,2,3,5.00
09/22/2005,05:45,1104.75,1105.00,1104.75,1104.75,85,21,106.00
09/22/2005,05:46,1104.75,1104.75,1104.75,1104.75,0,6,6.00
09/22/2005,05:47,1104.75,1105.00,1104.75,1105.00,23,2,25.00
09/22/2005,05:48,1104.75,1104.75,1104.50,1104.75,4,17,21.00
09/22/2005,05:49,1104.75,1104.75,1104.50,1104.50,107,1,108.00
09/22/2005,05:50,1104.75,1104.75,1104.75,1104.75,127,0,127.00
09/22/2005,05:51,1104.75,1104.75,1104.75,1104.75,1,0,1.00
09/22/2005,05:52,1104.50,1104.50,1104.25,1104.50,5,23,28.00
09/22/2005,05:53,1104.50,1104.50,1104.50,1104.50,10,0,10.00
09/22/2005,05:54,1104.50,1104.50,1104.50,1104.50,1,0,1.00
09/22/2005,05:55,1104.50,1104.50,1104.50,1104.50,48,0,48.00
09/22/2005,05:56,1104.25,1104.50,1104.25,1104.50,40,50,90.00
09/22/2005,05:59,1104.50,1104.50,1104.50,1104.50,30,0,30.00
09/22/2005,06:00,1104.75,1104.75,1104.75,1104.75,98,0,98.00
09/22/2005,06:01,1104.75,1105.00,1104.75,1104.75,112,8,120.00
09/22/2005,06:02,1105.00,1105.00,1105.00,1105.00,10,0,10.00
09/22/2005,06:03,1105.00,1105.00,1105.00,1105.00,11,0,11.00
09/22/2005,06:04,1104.75,1104.75,1104.75,1104.75,0,4,4.00
09/22/2005,06:05,1104.75,1104.75,1104.75,1104.75,0,92,92.00
09/22/2005,06:06,1104.50,1104.50,1104.50,1104.50,0,20,20.00
09/22/2005,06:07,1104.50,1104.50,1104.00,1104.25,52,424,476.00
09/22/2005,06:08,1104.00,1104.25,1103.75,1103.75,12,398,410.00
09/22/2005,06:09,1104.00,1104.25,1104.00,1104.25,31,0,31.00
09/22/2005,06:10,1104.00,1104.25,1104.00,1104.00,2,14,16.00
09/22/2005,06:11,1104.00,1104.00,1103.75,1103.75,0,36,36.00
09/22/2005,06:12,1103.75,1104.00,1103.50,1103.50,4,246,250.00
09/22/2005,06:13,1103.75,1104.00,1103.75,1103.75,3,163,166.00
09/22/2005,06:14,1103.75,1103.75,1103.75,1103.75,0,60,60.00
09/22/2005,06:15,1103.75,1104.00,1103.50,1104.00,23,167,190.00
09/22/2005,06:16,1104.00,1104.00,1104.00,1104.00,2,0,2.00
09/22/2005,06:17,1104.00,1104.00,1103.50,1103.75,31,111,142.00
09/22/2005,06:18,1103.50,1103.50,1103.50,1103.50,0,271,271.00
09/22/2005,06:19,1103.50,1103.75,1103.25,1103.75,38,10,48.00
09/22/2005,06:20,1103.75,1103.75,1103.50,1103.50,122,101,223.00
09/22/2005,06:21,1103.50,1103.75,1103.25,1103.50,5,266,271.00
09/22/2005,06:22,1103.50,1103.50,1103.50,1103.50,233,0,233.00
09/22/2005,06:23,1103.50,1103.50,1103.00,1103.00,13,394,407.00
09/22/2005,06:24,1103.25,1103.50,1103.25,1103.25,128,51,179.00
09/22/2005,06:25,1103.25,1103.50,1103.25,1103.25,3,14,17.00
09/22/2005,06:26,1103.25,1103.25,1103.25,1103.25,0,224,224.00
09/22/2005,06:27,1103.00,1103.25,1103.00,1103.25,128,2,130.00
09/22/2005,06:28,1103.50,1103.50,1103.25,1103.25,1,15,16.00
09/22/2005,06:29,1103.25,1103.50,1103.25,1103.25,1,66,67.00
09/22/2005,06:30,1103.00,1103.00,1102.75,1103.00,86,397,483.00
09/22/2005,06:31,1103.00,1103.00,1102.75,1103.00,321,41,362.00
09/22/2005,06:32,1103.00,1103.00,1102.50,1102.75,152,494,646.00
09/22/2005,06:33,1102.75,1102.75,1102.50,1102.75,65,121,186.00
09/22/2005,06:34,1102.75,1102.75,1102.75,1102.75,33,0,33.00
09/22/2005,06:35,1102.75,1102.75,1102.75,1102.75,20,0,20.00
09/22/2005,06:36,1102.75,1103.00,1102.50,1102.75,35,24,59.00
09/22/2005,06:37,1102.75,1103.00,1102.75,1102.75,1,9,10.00
09/22/2005,06:38,1102.75,1102.75,1102.50,1102.75,78,252,330.00
09/22/2005,06:39,1103.00,1103.00,1103.00,1103.00,57,0,57.00
09/22/2005,06:40,1103.00,1103.00,1103.00,1103.00,142,0,142.00
09/22/2005,06:41,1103.25,1103.25,1103.00,1103.25,5,1,6.00
09/22/2005,06:42,1103.00,1103.00,1103.00,1103.00,0,10,10.00
09/22/2005,06:43,1103.25,1103.25,1103.00,1103.00,3,25,28.00
09/22/2005,06:44,1103.25,1103.50,1103.25,1103.25,1737,50,1787.00
09/22/2005,06:45,1103.00,1103.25,1103.00,1103.00,10,35,45.00
09/22/2005,06:46,1103.25,1103.25,1103.25,1103.25,1,0,1.00
09/22/2005,06:47,1103.00,1103.25,1103.00,1103.25,151,76,227.00
09/22/2005,06:48,1103.25,1103.25,1103.00,1103.25,587,10,597.00
09/22/2005,06:49,1103.25,1103.25,1103.00,1103.00,3,40,43.00
09/22/2005,06:50,1103.25,1103.50,1103.25,1103.25,393,1,394.00
09/22/2005,06:51,1103.25,1103.50,1103.25,1103.50,26,170,196.00
09/22/2005,06:52,1103.50,1103.50,1103.50,1103.50,12,0,12.00
09/22/2005,06:53,1103.50,1103.50,1103.25,1103.50,232,5,237.00
09/22/2005,06:54,1103.50,1103.75,1103.50,1103.50,2,3,5.00
09/22/2005,06:55,1103.50,1103.50,1103.50,1103.50,0,85,85.00
09/22/2005,06:56,1103.50,1103.50,1103.50,1103.50,0,2,2.00
09/22/2005,06:57,1103.25,1103.25,1103.25,1103.25,0,27,27.00
09/22/2005,06:58,1103.25,1103.25,1103.25,1103.25,0,151,151.00
09/22/2005,06:59,1103.25,1103.25,1103.25,1103.25,0,75,75.00
09/22/2005,07:00,1103.25,1103.50,1103.25,1103.50,10,1,11.00
09/22/2005,07:01,1103.50,1103.50,1103.25,1103.50,20,7,27.00
09/22/2005,07:02,1103.25,1103.25,1103.25,1103.25,0,26,26.00
09/22/2005,07:03,1103.25,1103.50,1103.00,1103.25,76,369,445.00
09/22/2005,07:04,1103.25,1103.25,1103.00,1103.25,40,50,90.00
09/22/2005,07:05,1103.00,1103.00,1103.00,1103.00,0,53,53.00
09/22/2005,07:06,1103.00,1103.25,1103.00,1103.25,1,122,123.00
09/22/2005,07:07,1103.00,1103.25,1103.00,1103.25,3,4,7.00
09/22/2005,07:08,1103.25,1103.25,1103.25,1103.25,10,0,10.00
09/22/2005,07:09,1103.00,1103.25,1103.00,1103.00,2,86,88.00
09/22/2005,07:10,1103.25,1103.25,1103.00,1103.00,5,10,15.00
09/22/2005,07:11,1103.25,1103.25,1103.25,1103.25,5,0,5.00
09/22/2005,07:12,1103.00,1103.00,1103.00,1103.00,0,2,2.00
09/22/2005,07:13,1103.00,1103.00,1102.75,1102.75,0,344,344.00
09/22/2005,07:14,1102.75,1103.00,1102.50,1102.75,80,467,547.00
09/22/2005,07:15,1102.50,1102.50,1102.50,1102.50,0,4,4.00
09/22/2005,07:16,1102.50,1102.75,1102.25,1102.25,614,664,1278.00
09/22/2005,07:17,1102.50,1102.50,1102.25,1102.50,513,15,528.00
09/22/2005,07:18,1102.50,1102.50,1102.25,1102.50,34,58,92.00
09/22/2005,07:19,1102.50,1102.75,1102.50,1102.75,204,115,319.00
09/22/2005,07:20,1102.75,1102.75,1102.50,1102.50,1,145,146.00
09/22/2005,07:21,1102.50,1102.75,1102.25,1102.75,172,27,199.00
09/22/2005,07:22,1102.50,1102.75,1102.50,1102.75,65,4,69.00
09/22/2005,07:23,1102.75,1102.75,1102.50,1102.50,74,10,84.00
09/22/2005,07:24,1102.75,1102.75,1102.50,1102.75,6,5,11.00
09/22/2005,07:25,1102.50,1102.75,1102.50,1102.75,49,6,55.00
09/22/2005,07:26,1102.75,1103.00,1102.75,1103.00,300,1,301.00
09/22/2005,07:27,1102.75,1102.75,1102.75,1102.75,0,154,154.00
09/22/2005,07:28,1102.75,1103.00,1102.50,1103.00,123,2,125.00
09/22/2005,07:29,1103.00,1103.25,1102.75,1103.00,285,5,290.00
09/22/2005,07:30,1103.00,1103.00,1102.50,1102.75,89,144,233.00
09/22/2005,07:31,1103.00,1103.00,1102.50,1102.75,140,66,206.00
09/22/2005,07:32,1102.75,1103.00,1102.75,1103.00,102,9,111.00
09/22/2005,07:33,1103.00,1103.00,1102.75,1103.00,40,271,311.00
09/22/2005,07:34,1102.75,1103.00,1102.50,1102.75,188,56,244.00
09/22/2005,07:35,1102.75,1103.00,1102.75,1103.00,34,5,39.00
09/22/2005,07:36,1103.00,1103.25,1103.00,1103.25,152,0,152.00
09/22/2005,07:37,1103.25,1103.50,1103.25,1103.50,300,0,300.00
09/22/2005,07:38,1103.25,1103.75,1103.25,1103.75,326,2,328.00
09/22/2005,07:39,1103.50,1103.75,1103.50,1103.75,253,41,294.00
09/22/2005,07:40,1103.75,1103.75,1103.50,1103.50,11,18,29.00
09/22/2005,07:41,1103.75,1104.00,1103.50,1103.75,182,157,339.00
09/22/2005,07:42,1103.75,1104.00,1103.50,1103.75,157,86,243.00
09/22/2005,07:43,1104.00,1104.00,1103.75,1103.75,5,262,267.00
09/22/2005,07:44,1103.75,1104.25,1103.75,1104.25,351,53,404.00
09/22/2005,07:45,1104.25,1104.50,1103.75,1104.50,1096,168,1264.00
09/22/2005,07:46,1104.25,1104.75,1104.25,1104.50,1064,37,1101.00
09/22/2005,07:47,1104.75,1105.00,1104.50,1104.50,667,448,1115.00
09/22/2005,07:48,1104.75,1105.25,1104.75,1105.00,735,269,1004.00
09/22/2005,07:49,1105.00,1105.25,1104.75,1104.75,74,123,197.00
09/22/2005,07:50,1104.75,1105.00,1104.75,1105.00,289,87,376.00
09/22/2005,07:51,1105.00,1105.25,1104.75,1105.00,160,76,236.00
09/22/2005,07:52,1105.00,1105.00,1104.75,1104.75,178,83,261.00
09/22/2005,07:53,1104.75,1105.00,1104.75,1104.75,1,84,85.00
09/22/2005,07:54,1104.75,1104.75,1104.50,1104.50,2,165,167.00
09/22/2005,07:55,1104.75,1104.75,1104.50,1104.75,2,94,96.00
09/22/2005,07:56,1104.75,1104.75,1104.50,1104.50,10,26,36.00
09/22/2005,07:57,1104.50,1105.00,1104.50,1105.00,341,1,342.00
09/22/2005,07:58,1104.75,1105.00,1104.75,1104.75,18,174,192.00
09/22/2005,07:59,1105.00,1105.00,1104.75,1104.75,13,165,178.00
09/22/2005,08:00,1104.50,1104.75,1104.50,1104.75,17,204,221.00
09/22/2005,08:01,1104.75,1104.75,1104.50,1104.75,194,1,195.00
09/22/2005,08:02,1104.50,1104.75,1104.25,1104.50,9,354,363.00
09/22/2005,08:03,1104.25,1104.50,1104.25,1104.50,195,2,197.00
09/22/2005,08:04,1104.50,1104.50,1104.25,1104.50,40,1,41.00
09/22/2005,08:05,1104.25,1104.50,1104.25,1104.25,19,211,230.00
09/22/2005,08:06,1104.00,1104.00,1103.75,1103.75,317,289,606.00
09/22/2005,08:07,1103.75,1104.00,1103.75,1104.00,18,71,89.00
09/22/2005,08:08,1104.00,1104.00,1103.75,1104.00,212,3,215.00
09/22/2005,08:09,1104.00,1104.25,1104.00,1104.00,12,1,13.00
09/22/2005,08:10,1104.25,1104.25,1104.00,1104.25,27,5,32.00
09/22/2005,08:11,1104.25,1104.25,1104.00,1104.25,12,2,14.00
09/22/2005,08:12,1104.00,1104.25,1104.00,1104.00,5,193,198.00
09/22/2005,08:13,1104.00,1104.25,1104.00,1104.25,12,16,28.00
09/22/2005,08:14,1104.25,1104.25,1104.00,1104.00,23,103,126.00
09/22/2005,08:15,1104.00,1104.50,1104.00,1104.50,219,79,298.00
09/22/2005,08:16,1104.50,1104.75,1104.25,1104.50,532,28,560.00
09/22/2005,08:17,1104.75,1105.00,1104.50,1105.00,250,25,275.00
09/22/2005,08:18,1104.75,1105.00,1104.75,1105.00,10,106,116.00
09/22/2005,08:19,1105.00,1105.00,1104.75,1104.75,2,62,64.00
09/22/2005,08:20,1105.00,1105.25,1104.75,1105.00,543,9,552.00
09/22/2005,08:21,1105.00,1105.25,1105.00,1105.00,7,46,53.00
09/22/2005,08:22,1105.25,1105.25,1104.75,1104.75,6,293,299.00
09/22/2005,08:23,1104.75,1105.00,1104.75,1105.00,29,120,149.00
09/22/2005,08:24,1104.75,1105.00,1104.75,1105.00,149,277,426.00
09/22/2005,08:25,1104.75,1105.00,1104.75,1105.00,51,62,113.00
09/22/2005,08:26,1104.75,1105.00,1104.75,1105.00,53,77,130.00
09/22/2005,08:27,1104.75,1105.00,1104.75,1105.00,118,61,179.00
09/22/2005,08:28,1105.00,1105.50,1105.00,1105.50,847,115,962.00
09/22/2005,08:29,1105.50,1105.50,1105.00,1105.25,392,386,778.00
09/22/2005,08:30,1105.00,1105.75,1105.00,1105.50,1044,1865,2909.00
09/22/2005,08:31,1105.50,1106.25,1105.25,1106.00,4973,2005,6978.00
09/22/2005,08:32,1106.00,1106.75,1106.00,1106.25,3412,2904,6316.00
09/22/2005,08:33,1106.25,1106.75,1106.00,1106.00,3687,1231,4918.00
09/22/2005,08:34,1106.00,1106.50,1106.00,1106.00,2457,2204,4661.00
09/22/2005,08:35,1106.00,1106.50,1106.00,1106.25,1165,2447,3612.00
09/22/2005,08:36,1106.25,1106.25,1105.50,1105.75,591,2549,3140.00
09/22/2005,08:37,1105.75,1105.75,1105.25,1105.25,685,986,1671.00
09/22/2005,08:38,1105.25,1105.75,1105.00,1105.00,1512,2378,3890.00
09/22/2005,08:39,1105.00,1105.50,1105.00,1105.25,1084,1307,2391.00
09/22/2005,08:40,1105.25,1105.50,1104.75,1104.75,933,3449,4382.00
09/22/2005,08:41,1104.75,1105.00,1104.25,1104.25,1570,2794,4364.00
09/22/2005,08:42,1104.50,1104.50,1103.25,1103.50,743,7159,7902.00
09/22/2005,08:43,1103.50,1103.75,1103.00,1103.00,658,2985,3643.00
09/22/2005,08:44,1103.00,1103.25,1101.75,1102.50,4463,7058,11521.00
09/22/2005,08:45,1102.50,1102.75,1101.75,1102.00,2757,4430,7187.00
09/22/2005,08:46,1102.00,1102.50,1101.75,1102.50,2171,1957,4128.00
09/22/2005,08:47,1102.50,1103.00,1102.25,1102.75,3492,611,4103.00
09/22/2005,08:48,1102.75,1103.00,1102.50,1103.00,2409,1374,3783.00
09/22/2005,08:49,1103.00,1103.50,1102.75,1103.50,3405,1565,4970.00
09/22/2005,08:50,1103.75,1103.75,1103.25,1103.50,1612,1529,3141.00
09/22/2005,08:51,1103.25,1103.50,1102.75,1103.00,1159,2875,4034.00
09/22/2005,08:52,1103.00,1103.25,1102.50,1103.00,734,467,1201.00
09/22/2005,08:53,1103.00,1103.25,1102.75,1103.00,945,790,1735.00
09/22/2005,08:54,1103.00,1103.50,1103.00,1103.50,1019,52,1071.00
09/22/2005,08:55,1103.50,1104.00,1103.25,1103.75,3300,1154,4454.00
09/22/2005,08:56,1103.75,1104.50,1103.50,1104.00,3243,2258,5501.00
09/22/2005,08:57,1104.00,1104.75,1103.75,1104.50,2304,801,3105.00
09/22/2005,08:58,1104.50,1105.00,1104.25,1104.75,2151,1153,3304.00
09/22/2005,08:59,1104.75,1105.75,1104.75,1105.50,4074,2976,7050.00
09/22/2005,09:00,1105.50,1106.25,1105.50,1106.25,2842,1787,4629.00
09/22/2005,09:01,1106.25,1106.50,1105.75,1106.00,3162,3888,7050.00
09/22/2005,09:02,1106.25,1107.75,1106.00,1107.75,9746,1730,11476.00
09/22/2005,09:03,1107.50,1108.50,1107.50,1108.25,10312,6633,16945.00
09/22/2005,09:04,1108.25,1108.50,1106.75,1107.00,2175,6283,8458.00
09/22/2005,09:05,1106.75,1107.25,1106.50,1107.25,3655,3465,7120.00
09/22/2005,09:06,1107.25,1108.00,1107.00,1108.00,6363,1231,7594.00
09/22/2005,09:07,1108.00,1108.25,1107.25,1107.50,885,1918,2803.00
09/22/2005,09:08,1107.50,1107.75,1107.00,1107.25,1552,1239,2791.00
09/22/2005,09:09,1107.25,1107.50,1107.00,1107.00,1046,1161,2207.00
09/22/2005,09:10,1107.25,1107.75,1107.00,1107.25,858,929,1787.00
09/22/2005,09:11,1107.25,1108.00,1107.25,1107.75,1904,3733,5637.00
09/22/2005,09:12,1107.75,1109.00,1107.50,1108.25,6388,2278,8666.00
09/22/2005,09:13,1108.50,1109.25,1108.25,1108.75,7683,3719,11402.00
09/22/2005,09:14,1108.75,1109.50,1108.50,1109.50,4965,2136,7101.00
09/22/2005,09:15,1109.50,1109.75,1108.75,1109.00,4712,5281,9993.00
09/22/2005,09:16,1109.00,1109.00,1108.25,1108.50,2061,3638,5699.00
09/22/2005,09:17,1108.50,1108.75,1108.00,1108.00,735,2263,2998.00
09/22/2005,09:18,1108.00,1108.25,1107.75,1108.25,2635,2490,5125.00
09/22/2005,09:19,1108.25,1108.50,1108.00,1108.25,652,784,1436.00
09/22/2005,09:20,1108.25,1108.25,1107.25,1107.25,64,4072,4136.00
09/22/2005,09:21,1107.50,1107.50,1106.75,1106.75,752,3703,4455.00
09/22/2005,09:22,1106.75,1107.00,1106.50,1107.00,1591,1090,2681.00
09/22/2005,09:23,1106.75,1107.50,1106.50,1106.50,1624,2403,4027.00
09/22/2005,09:24,1106.75,1107.75,1106.75,1107.50,3133,1527,4660.00
09/22/2005,09:25,1107.50,1107.75,1107.25,1107.50,348,1271,1619.00
09/22/2005,09:26,1107.50,1107.50,1106.75,1107.00,270,1418,1688.00
09/22/2005,09:27,1107.00,1107.25,1106.50,1106.75,437,1609,2046.00
09/22/2005,09:28,1107.00,1107.00,1105.75,1106.00,1857,5811,7668.00
09/22/2005,09:29,1106.00,1106.50,1105.75,1106.00,1559,781,2340.00
09/22/2005,09:30,1106.25,1107.00,1106.00,1106.50,1726,1470,3196.00
09/22/2005,09:31,1106.50,1107.50,1106.50,1107.00,2275,1781,4056.00
09/22/2005,09:32,1107.00,1107.25,1106.00,1106.50,1262,1348,2610.00
09/22/2005,09:33,1106.50,1106.75,1106.25,1106.25,599,752,1351.00
09/22/2005,09:34,1106.25,1106.75,1106.00,1106.50,1334,291,1625.00
09/22/2005,09:35,1106.50,1107.25,1106.50,1107.00,2704,537,3241.00
09/22/2005,09:36,1107.00,1107.25,1106.75,1107.25,507,60,567.00
09/22/2005,09:37,1107.00,1108.00,1106.75,1107.50,3184,1435,4619.00
09/22/2005,09:38,1107.50,1108.25,1107.50,1107.50,1040,1874,2914.00
09/22/2005,09:39,1107.25,1107.75,1107.00,1107.25,665,909,1574.00
09/22/2005,09:40,1107.25,1107.75,1107.25,1107.75,1157,46,1203.00
09/22/2005,09:41,1107.50,1107.75,1106.50,1106.50,525,2415,2940.00
09/22/2005,09:42,1106.75,1107.50,1106.50,1106.75,1826,1485,3311.00
09/22/2005,09:43,1106.50,1107.25,1106.50,1107.00,424,268,692.00
09/22/2005,09:44,1106.75,1107.75,1106.75,1107.75,1257,120,1377.00
09/22/2005,09:45,1107.50,1108.50,1107.50,1107.75,2650,1456,4106.00
09/22/2005,09:46,1107.75,1107.75,1106.75,1107.25,534,1447,1981.00
09/22/2005,09:47,1107.00,1107.25,1106.25,1106.50,1072,1964,3036.00
09/22/2005,09:48,1106.50,1107.25,1106.50,1107.00,1812,521,2333.00
09/22/2005,09:49,1106.75,1107.00,1106.50,1106.75,676,665,1341.00
09/22/2005,09:50,1106.75,1107.00,1106.00,1106.25,426,1922,2348.00
09/22/2005,09:51,1106.00,1106.50,1106.00,1106.25,522,1400,1922.00
09/22/2005,09:52,1106.25,1106.25,1105.75,1106.00,1371,625,1996.00
09/22/2005,09:53,1106.00,1106.25,1105.00,1105.25,1501,4418,5919.00
09/22/2005,09:54,1105.50,1105.50,1105.00,1105.50,1615,1762,3377.00
09/22/2005,09:55,1105.25,1105.75,1105.25,1105.50,613,251,864.00
09/22/2005,09:56,1105.25,1105.75,1105.00,1105.75,910,801,1711.00
09/22/2005,09:57,1105.50,1105.75,1105.25,1105.25,1246,336,1582.00
09/22/2005,09:58,1105.25,1105.50,1104.75,1105.00,892,1802,2694.00
09/22/2005,09:59,1105.00,1105.50,1104.75,1105.50,999,418,1417.00
09/22/2005,10:00,1105.50,1105.50,1105.00,1105.00,328,1481,1809.00
09/22/2005,10:01,1105.00,1105.75,1105.00,1105.75,1596,431,2027.00
09/22/2005,10:02,1105.75,1106.25,1105.75,1106.25,3780,910,4690.00
09/22/2005,10:03,1106.25,1107.25,1106.25,1106.75,4867,1728,6595.00
09/22/2005,10:04,1106.75,1106.75,1106.00,1106.25,613,1725,2338.00
09/22/2005,10:05,1106.25,1106.25,1105.75,1105.75,242,799,1041.00
09/22/2005,10:06,1105.75,1106.00,1105.50,1105.75,748,1283,2031.00
09/22/2005,10:07,1105.75,1106.25,1105.50,1106.25,792,84,876.00
09/22/2005,10:08,1106.25,1106.25,1105.75,1106.00,697,766,1463.00
09/22/2005,10:09,1106.25,1106.25,1105.75,1106.25,707,141,848.00
09/22/2005,10:10,1106.50,1106.50,1105.50,1105.50,186,644,830.00
09/22/2005,10:11,1105.75,1106.00,1105.50,1105.75,630,1572,2202.00
09/22/2005,10:12,1105.75,1106.25,1105.50,1106.00,969,1167,2136.00
09/22/2005,10:13,1106.00,1106.75,1105.75,1106.75,2355,1152,3507.00
09/22/2005,10:14,1106.75,1107.00,1106.00,1106.00,401,1259,1660.00
09/22/2005,10:15,1106.25,1107.00,1106.00,1106.75,1409,119,1528.00
09/22/2005,10:16,1106.75,1107.00,1106.25,1106.25,221,645,866.00
09/22/2005,10:17,1106.25,1106.75,1106.25,1106.50,314,32,346.00
09/22/2005,10:18,1106.50,1106.50,1105.75,1106.25,800,902,1702.00
09/22/2005,10:19,1106.25,1107.25,1106.25,1107.00,2053,542,2595.00
09/22/2005,10:20,1107.00,1107.00,1106.50,1106.75,257,311,568.00
09/22/2005,10:21,1106.50,1106.50,1106.00,1106.00,820,1220,2040.00
09/22/2005,10:22,1106.00,1106.25,1106.00,1106.25,76,287,363.00
09/22/2005,10:23,1106.00,1106.25,1105.75,1106.00,53,505,558.00
09/22/2005,10:24,1106.00,1106.50,1106.00,1106.50,1475,244,1719.00
09/22/2005,10:25,1106.50,1107.00,1106.25,1106.25,519,585,1104.00
09/22/2005,10:26,1106.50,1106.50,1105.75,1105.75,550,1066,1616.00
09/22/2005,10:27,1105.75,1106.00,1105.00,1105.25,105,3432,3537.00
09/22/2005,10:28,1105.25,1105.25,1104.75,1105.00,1286,1537,2823.00
09/22/2005,10:29,1105.00,1105.25,1104.75,1105.00,822,334,1156.00
09/22/2005,10:30,1105.00,1105.50,1105.00,1105.50,398,55,453.00
09/22/2005,10:31,1105.50,1105.75,1104.75,1105.00,1082,1389,2471.00
09/22/2005,10:32,1105.00,1105.25,1104.00,1104.00,1635,5662,7297.00
09/22/2005,10:33,1104.00,1104.00,1103.25,1103.50,2472,3908,6380.00
09/22/2005,10:34,1103.50,1104.50,1103.50,1104.00,2622,1051,3673.00
09/22/2005,10:35,1104.00,1104.25,1103.75,1104.00,1931,951,2882.00
09/22/2005,10:36,1103.75,1104.25,1103.75,1104.25,710,170,880.00
09/22/2005,10:37,1104.25,1104.25,1103.50,1104.25,545,1722,2267.00
09/22/2005,10:38,1104.25,1104.25,1103.50,1104.00,1283,983,2266.00
09/22/2005,10:39,1104.00,1104.00,1103.25,1104.00,849,1297,2146.00
09/22/2005,10:40,1104.00,1104.25,1103.75,1103.75,270,256,526.00
09/22/2005,10:41,1104.00,1104.75,1104.00,1104.25,2541,863,3404.00
09/22/2005,10:42,1104.50,1104.75,1104.25,1104.50,602,43,645.00
09/22/2005,10:43,1104.50,1104.75,1104.25,1104.50,61,1343,1404.00
09/22/2005,10:44,1104.50,1104.50,1103.50,1103.50,225,1712,1937.00
09/22/2005,10:45,1103.50,1104.00,1103.50,1103.75,720,621,1341.00
09/22/2005,10:46,1103.75,1104.25,1103.50,1103.50,440,467,907.00
09/22/2005,10:47,1103.75,1104.00,1103.50,1103.75,473,285,758.00
09/22/2005,10:48,1103.75,1104.00,1103.25,1103.50,609,487,1096.00
09/22/2005,10:49,1103.50,1104.25,1103.50,1104.00,894,257,1151.00
09/22/2005,10:50,1104.00,1104.25,1103.75,1104.00,766,777,1543.00
09/22/2005,10:51,1104.00,1104.25,1103.75,1104.00,298,589,887.00
09/22/2005,10:52,1104.25,1104.50,1104.00,1104.00,1642,576,2218.00
09/22/2005,10:53,1104.00,1104.25,1103.75,1103.75,70,691,761.00
09/22/2005,10:54,1103.75,1104.00,1103.25,1103.75,667,1012,1679.00
09/22/2005,10:55,1103.75,1104.25,1103.75,1103.75,785,326,1111.00
09/22/2005,10:56,1103.75,1104.00,1103.50,1103.75,598,116,714.00
09/22/2005,10:57,1104.00,1105.00,1104.00,1104.75,3369,89,3458.00
09/22/2005,10:58,1104.75,1105.25,1104.75,1104.75,1581,968,2549.00
09/22/2005,10:59,1104.75,1105.25,1104.75,1105.00,550,516,1066.00
09/22/2005,11:00,1105.00,1105.00,1104.50,1104.75,421,301,722.00
09/22/2005,11:01,1104.75,1105.00,1103.75,1103.75,441,1546,1987.00
09/22/2005,11:02,1104.00,1104.00,1102.75,1103.00,1639,3303,4942.00
09/22/2005,11:03,1103.00,1103.25,1102.00,1102.50,1196,4521,5717.00
09/22/2005,11:04,1102.50,1103.00,1102.25,1103.00,1621,625,2246.00
09/22/2005,11:05,1103.00,1103.25,1102.75,1103.00,472,655,1127.00
09/22/2005,11:06,1102.75,1103.00,1102.50,1102.75,993,397,1390.00
09/22/2005,11:07,1102.75,1103.00,1102.50,1102.50,116,555,671.00
09/22/2005,11:08,1102.75,1103.00,1102.50,1102.50,327,636,963.00
09/22/2005,11:09,1102.50,1102.75,1101.50,1101.75,1340,3685,5025.00
09/22/2005,11:10,1102.00,1102.50,1101.75,1102.00,1122,1035,2157.00
09/22/2005,11:11,1101.75,1102.00,1101.25,1101.50,2373,3121,5494.00
09/22/2005,11:12,1101.75,1101.75,1101.25,1101.25,570,1808,2378.00
09/22/2005,11:13,1101.50,1101.75,1101.25,1101.75,1065,92,1157.00
09/22/2005,11:14,1101.75,1102.50,1101.50,1102.25,1891,807,2698.00
09/22/2005,11:15,1102.00,1102.25,1102.00,1102.00,481,223,704.00
09/22/2005,11:16,1102.00,1102.25,1101.75,1101.75,900,402,1302.00
09/22/2005,11:17,1101.75,1102.00,1101.50,1101.75,817,329,1146.00
09/22/2005,11:18,1102.00,1102.00,1101.50,1101.50,254,535,789.00
09/22/2005,11:19,1101.75,1101.75,1101.25,1101.25,369,625,994.00
09/22/2005,11:20,1101.25,1101.75,1101.25,1101.25,735,620,1355.00
09/22/2005,11:21,1101.50,1101.50,1100.75,1100.75,530,2168,2698.00
09/22/2005,11:22,1101.00,1101.25,1100.50,1100.75,1976,1776,3752.00
09/22/2005,11:23,1100.75,1101.00,1100.75,1100.75,210,574,784.00
09/22/2005,11:24,1100.75,1101.25,1100.75,1100.75,903,713,1616.00
09/22/2005,11:25,1101.00,1101.25,1100.75,1101.25,1030,197,1227.00
09/22/2005,11:26,1101.25,1102.25,1101.25,1101.75,3739,1588,5327.00
09/22/2005,11:27,1101.75,1102.00,1101.25,1101.75,682,1716,2398.00
09/22/2005,11:28,1101.50,1101.75,1101.25,1101.25,797,1095,1892.00
09/22/2005,11:29,1101.25,1103.00,1101.25,1102.50,4910,1057,5967.00
09/22/2005,11:30,1102.50,1103.00,1102.25,1102.50,1737,766,2503.00
09/22/2005,11:31,1102.50,1103.00,1102.50,1102.75,891,437,1328.00
09/22/2005,11:32,1102.50,1103.25,1102.50,1103.00,805,338,1143.00
09/22/2005,11:33,1103.25,1103.50,1102.75,1103.00,1826,1474,3300.00
09/22/2005,11:34,1103.25,1103.50,1103.00,1103.25,1047,272,1319.00
09/22/2005,11:35,1103.50,1103.50,1103.00,1103.25,1391,742,2133.00
09/22/2005,11:36,1103.00,1103.25,1103.00,1103.25,155,354,509.00
09/22/2005,11:37,1103.00,1103.50,1103.00,1103.00,1252,682,1934.00
09/22/2005,11:38,1103.25,1103.50,1103.00,1103.50,257,168,425.00
09/22/2005,11:39,1103.25,1103.50,1103.25,1103.25,17,639,656.00
09/22/2005,11:40,1103.25,1104.00,1103.00,1103.50,1419,718,2137.00
09/22/2005,11:41,1103.50,1103.75,1103.25,1103.50,407,572,979.00
09/22/2005,11:42,1103.25,1103.50,1103.00,1103.25,105,615,720.00
09/22/2005,11:43,1103.25,1103.50,1102.75,1102.75,250,725,975.00
09/22/2005,11:44,1102.75,1103.25,1102.75,1103.00,371,294,665.00
09/22/2005,11:45,1103.00,1103.25,1103.00,1103.25,268,4,272.00
09/22/2005,11:46,1103.25,1103.50,1103.00,1103.25,457,229,686.00
09/22/2005,11:47,1103.25,1103.50,1103.00,1103.00,288,135,423.00
09/22/2005,11:48,1103.00,1103.50,1103.00,1103.25,270,81,351.00
09/22/2005,11:49,1103.25,1104.25,1103.25,1103.75,2839,620,3459.00
09/22/2005,11:50,1104.00,1104.25,1103.75,1104.00,684,508,1192.00
09/22/2005,11:51,1104.00,1104.00,1103.00,1103.25,664,1627,2291.00
09/22/2005,11:52,1103.25,1103.75,1103.00,1103.50,833,375,1208.00
09/22/2005,11:53,1103.75,1103.75,1103.25,1103.75,309,469,778.00
09/22/2005,11:54,1103.50,1103.75,1103.50,1103.75,69,105,174.00
09/22/2005,11:55,1103.75,1104.00,1103.50,1103.75,1253,402,1655.00
09/22/2005,11:56,1103.75,1104.25,1103.50,1103.75,1099,305,1404.00
09/22/2005,11:57,1104.00,1105.00,1104.00,1105.00,2391,1080,3471.00
09/22/2005,11:58,1105.00,1105.00,1104.50,1104.75,779,1180,1959.00
09/22/2005,11:59,1104.50,1105.00,1104.25,1104.75,878,651,1529.00
09/22/2005,12:00,1104.75,1104.75,1104.50,1104.75,537,240,777.00
09/22/2005,12:01,1104.75,1104.75,1104.50,1104.75,737,16,753.00
09/22/2005,12:02,1104.50,1105.00,1104.25,1104.50,1907,912,2819.00
09/22/2005,12:03,1104.50,1104.50,1104.00,1104.00,113,1843,1956.00
09/22/2005,12:04,1104.25,1104.50,1104.00,1104.00,486,209,695.00
09/22/2005,12:05,1104.25,1104.25,1104.00,1104.00,8,280,288.00
09/22/2005,12:06,1104.00,1104.25,1103.75,1104.00,856,1126,1982.00
09/22/2005,12:07,1104.00,1104.00,1103.75,1103.75,12,825,837.00
09/22/2005,12:08,1103.75,1103.75,1103.50,1103.75,139,255,394.00
09/22/2005,12:09,1103.50,1103.75,1103.50,1103.50,54,156,210.00
09/22/2005,12:10,1103.75,1104.25,1103.50,1104.00,1152,372,1524.00
09/22/2005,12:11,1104.25,1104.25,1104.00,1104.00,53,287,340.00
09/22/2005,12:12,1104.00,1104.75,1104.00,1104.50,1038,338,1376.00
09/22/2005,12:13,1104.75,1105.00,1104.50,1105.00,835,147,982.00
09/22/2005,12:14,1105.00,1106.50,1104.75,1106.25,5997,1173,7170.00
09/22/2005,12:15,1106.50,1106.50,1105.50,1106.00,1308,1513,2821.00
09/22/2005,12:16,1106.25,1106.25,1105.50,1105.75,993,1127,2120.00
09/22/2005,12:17,1105.75,1106.50,1105.50,1106.25,2197,664,2861.00
09/22/2005,12:18,1106.25,1107.50,1106.00,1107.25,4111,932,5043.00
09/22/2005,12:19,1107.25,1108.00,1107.00,1107.25,2859,2857,5716.00
09/22/2005,12:20,1107.25,1107.75,1107.00,1107.75,2390,802,3192.00
09/22/2005,12:21,1107.50,1107.75,1106.00,1106.50,962,3035,3997.00
09/22/2005,12:22,1106.50,1106.50,1106.00,1106.25,500,908,1408.00
09/22/2005,12:23,1106.50,1106.50,1106.25,1106.25,45,616,661.00
09/22/2005,12:24,1106.50,1107.00,1106.25,1106.75,1024,80,1104.00
09/22/2005,12:25,1106.75,1107.00,1106.50,1106.50,765,783,1548.00
09/22/2005,12:26,1106.50,1107.00,1106.50,1106.75,1086,345,1431.00
09/22/2005,12:27,1106.75,1106.75,1106.25,1106.75,1285,1122,2407.00
09/22/2005,12:28,1106.50,1106.75,1106.25,1106.50,250,781,1031.00
09/22/2005,12:29,1106.25,1106.50,1106.00,1106.25,258,880,1138.00
09/22/2005,12:30,1106.25,1106.25,1105.75,1106.00,961,1205,2166.00
09/22/2005,12:31,1106.00,1106.25,1105.75,1105.75,63,857,920.00
09/22/2005,12:32,1106.00,1106.50,1106.00,1106.50,1281,75,1356.00
09/22/2005,12:33,1106.25,1107.00,1106.25,1106.75,1161,318,1479.00
09/22/2005,12:34,1106.75,1106.75,1106.25,1106.50,340,356,696.00
09/22/2005,12:35,1106.25,1106.75,1106.25,1106.50,679,158,837.00
09/22/2005,12:36,1106.75,1107.00,1106.25,1106.25,917,773,1690.00
09/22/2005,12:37,1106.50,1106.50,1106.25,1106.50,569,64,633.00
09/22/2005,12:38,1106.50,1106.75,1106.25,1106.25,95,520,615.00
09/22/2005,12:39,1106.25,1107.50,1106.25,1107.25,4240,169,4409.00
09/22/2005,12:40,1107.25,1108.25,1107.00,1107.75,3871,1935,5806.00
09/22/2005,12:41,1107.50,1108.25,1107.50,1108.25,1359,597,1956.00
09/22/2005,12:42,1108.00,1110.00,1108.00,1109.50,9148,4404,13552.00
09/22/2005,12:43,1109.50,1110.50,1109.50,1110.00,7005,3053,10058.00
09/22/2005,12:44,1110.25,1111.50,1110.00,1110.75,8444,4717,13161.00
09/22/2005,12:45,1110.75,1111.25,1110.50,1110.75,3893,2521,6414.00
09/22/2005,12:46,1110.50,1111.25,1110.50,1110.75,3168,2413,5581.00
09/22/2005,12:47,1110.75,1111.25,1110.25,1110.50,1897,2703,4600.00
09/22/2005,12:48,1110.25,1111.00,1110.00,1110.25,2768,2794,5562.00
09/22/2005,12:49,1110.25,1110.25,1109.50,1109.75,1261,3271,4532.00
09/22/2005,12:50,1109.75,1109.75,1109.25,1109.50,2567,2003,4570.00
09/22/2005,12:51,1109.50,1109.50,1109.25,1109.25,1163,377,1540.00
09/22/2005,12:52,1109.50,1109.75,1109.25,1109.50,1588,1217,2805.00
09/22/2005,12:53,1109.50,1109.50,1108.75,1109.25,1848,2246,4094.00
09/22/2005,12:54,1109.00,1109.25,1108.75,1109.25,986,1135,2121.00
09/22/2005,12:55,1109.25,1109.50,1108.75,1108.75,1299,1587,2886.00
09/22/2005,12:56,1108.75,1110.25,1108.75,1110.00,3941,793,4734.00
09/22/2005,12:57,1109.75,1109.75,1109.00,1109.00,221,2036,2257.00
09/22/2005,12:58,1108.75,1109.25,1108.25,1108.25,1618,2196,3814.00
09/22/2005,12:59,1108.25,1109.00,1108.25,1108.50,1203,468,1671.00
09/22/2005,13:00,1108.75,1109.50,1108.50,1109.00,2267,1023,3290.00
09/22/2005,13:01,1109.00,1109.00,1108.50,1108.75,455,850,1305.00
09/22/2005,13:02,1108.75,1109.00,1108.50,1108.75,240,792,1032.00
09/22/2005,13:03,1108.50,1108.75,1107.75,1108.50,2125,3957,6082.00
09/22/2005,13:04,1108.50,1109.25,1108.25,1109.25,1853,601,2454.00
09/22/2005,13:05,1109.00,1109.75,1109.00,1109.25,1689,985,2674.00
09/22/2005,13:06,1109.50,1109.75,1109.25,1109.25,1187,1378,2565.00
09/22/2005,13:07,1109.25,1110.25,1109.00,1109.75,2251,1933,4184.00
09/22/2005,13:08,1110.00,1110.00,1109.00,1109.25,572,1579,2151.00
09/22/2005,13:09,1109.25,1110.00,1109.00,1109.00,1061,950,2011.00
09/22/2005,13:10,1109.00,1109.25,1108.50,1108.50,1327,1532,2859.00
09/22/2005,13:11,1108.75,1108.75,1108.25,1108.25,147,971,1118.00
09/22/2005,13:12,1108.25,1108.50,1107.00,1107.25,1773,4321,6094.00
09/22/2005,13:13,1107.50,1107.75,1107.00,1107.25,1254,1052,2306.00
09/22/2005,13:14,1107.25,1107.50,1107.00,1107.25,235,390,625.00
09/22/2005,13:15,1107.25,1107.25,1106.75,1107.25,452,2612,3064.00
09/22/2005,13:16,1107.25,1107.75,1107.00,1107.50,1006,364,1370.00
09/22/2005,13:17,1107.50,1107.75,1107.00,1107.75,374,637,1011.00
09/22/2005,13:18,1107.75,1107.75,1107.00,1107.50,461,573,1034.00
09/22/2005,13:19,1107.50,1108.00,1107.25,1107.75,1098,286,1384.00
09/22/2005,13:20,1107.75,1108.00,1107.25,1107.50,863,801,1664.00
09/22/2005,13:21,1107.50,1107.75,1107.50,1107.75,182,294,476.00
09/22/2005,13:22,1107.75,1108.25,1107.50,1108.25,1548,28,1576.00
09/22/2005,13:23,1108.50,1109.00,1108.50,1108.75,3747,1548,5295.00
09/22/2005,13:24,1108.75,1109.00,1108.25,1108.50,682,1276,1958.00
09/22/2005,13:25,1108.50,1108.50,1108.00,1108.00,313,993,1306.00
09/22/2005,13:26,1108.00,1108.50,1107.75,1108.25,807,906,1713.00
09/22/2005,13:27,1108.25,1108.50,1108.25,1108.50,118,257,375.00
09/22/2005,13:28,1108.50,1108.50,1108.00,1108.00,909,749,1658.00
09/22/2005,13:29,1108.25,1108.25,1107.50,1108.00,916,1757,2673.00
09/22/2005,13:30,1108.00,1108.25,1107.75,1107.75,476,500,976.00
09/22/2005,13:31,1107.75,1107.75,1107.25,1107.75,514,1161,1675.00
09/22/2005,13:32,1107.50,1108.00,1107.50,1108.00,474,26,500.00
09/22/2005,13:33,1108.00,1108.25,1107.50,1107.75,365,480,845.00
09/22/2005,13:34,1107.75,1108.00,1107.75,1107.75,35,34,69.00
09/22/2005,13:35,1107.75,1108.00,1107.50,1107.50,19,473,492.00
09/22/2005,13:36,1107.50,1107.75,1107.25,1107.25,13,791,804.00
09/22/2005,13:37,1107.50,1108.00,1107.25,1107.25,724,392,1116.00
09/22/2005,13:38,1107.25,1107.75,1106.50,1107.00,1322,3278,4600.00
09/22/2005,13:39,1107.00,1107.75,1107.00,1107.50,788,505,1293.00
09/22/2005,13:40,1107.50,1107.50,1107.00,1107.00,293,683,976.00
09/22/2005,13:41,1107.00,1108.00,1106.75,1107.25,1357,1736,3093.00
09/22/2005,13:42,1107.25,1108.50,1106.75,1108.25,3263,1525,4788.00
09/22/2005,13:43,1108.50,1108.75,1108.00,1108.75,1025,862,1887.00
09/22/2005,13:44,1108.50,1109.25,1108.50,1108.75,2196,846,3042.00
09/22/2005,13:45,1108.75,1109.00,1108.25,1108.25,191,896,1087.00
09/22/2005,13:46,1108.50,1108.75,1108.25,1108.50,371,29,400.00
09/22/2005,13:47,1108.75,1109.00,1108.50,1108.75,352,163,515.00
09/22/2005,13:48,1108.75,1108.75,1108.50,1108.75,56,71,127.00
09/22/2005,13:49,1108.50,1109.25,1108.50,1109.00,523,288,811.00
09/22/2005,13:50,1109.00,1109.00,1108.75,1108.75,100,42,142.00
09/22/2005,13:51,1109.00,1109.00,1108.00,1108.00,108,1924,2032.00
09/22/2005,13:52,1108.00,1108.25,1107.75,1108.25,319,858,1177.00
09/22/2005,13:53,1108.25,1108.50,1107.75,1108.00,739,746,1485.00
09/22/2005,13:54,1108.25,1109.00,1108.25,1108.50,1061,352,1413.00
09/22/2005,13:55,1108.75,1109.00,1108.50,1109.00,568,281,849.00
09/22/2005,13:56,1109.00,1109.25,1108.00,1108.00,613,1263,1876.00
09/22/2005,13:57,1108.00,1108.75,1108.00,1108.00,945,1018,1963.00
09/22/2005,13:58,1108.00,1108.75,1108.00,1108.50,532,47,579.00
09/22/2005,13:59,1108.50,1108.75,1108.25,1108.25,72,296,368.00
09/22/2005,14:00,1108.25,1108.50,1108.25,1108.25,2,445,447.00
09/22/2005,14:01,1108.50,1109.00,1108.25,1108.25,1147,709,1856.00
09/22/2005,14:02,1108.25,1109.00,1108.25,1108.75,685,146,831.00
09/22/2005,14:03,1108.50,1108.75,1108.25,1108.25,69,674,743.00
09/22/2005,14:04,1108.25,1108.50,1108.00,1108.25,121,322,443.00
09/22/2005,14:05,1108.25,1108.75,1108.00,1108.50,610,121,731.00
09/22/2005,14:06,1108.50,1108.50,1107.25,1107.25,1493,5057,6550.00
09/22/2005,14:07,1107.25,1107.50,1107.00,1107.25,1888,790,2678.00
09/22/2005,14:08,1107.25,1107.50,1106.75,1107.50,933,1454,2387.00
09/22/2005,14:09,1107.50,1109.25,1107.25,1109.00,6276,1936,8212.00
09/22/2005,14:10,1109.25,1109.50,1108.50,1108.75,944,1280,2224.00
09/22/2005,14:11,1108.75,1109.00,1108.50,1108.50,401,152,553.00
09/22/2005,14:12,1108.50,1109.00,1108.50,1108.50,392,544,936.00
09/22/2005,14:13,1108.75,1109.00,1108.50,1108.75,209,131,340.00
09/22/2005,14:14,1109.00,1109.00,1108.50,1108.50,55,209,264.00
09/22/2005,14:15,1108.50,1110.00,1108.50,1109.75,3035,422,3457.00
09/22/2005,14:16,1110.00,1110.25,1109.75,1110.00,1159,821,1980.00
09/22/2005,14:17,1109.75,1109.75,1109.25,1109.75,500,564,1064.00
09/22/2005,14:18,1109.50,1109.75,1109.00,1109.50,332,689,1021.00
09/22/2005,14:19,1109.25,1110.00,1109.25,1109.50,781,740,1521.00
09/22/2005,14:20,1109.50,1109.75,1109.50,1109.75,553,50,603.00
09/22/2005,14:21,1110.00,1110.75,1110.00,1110.75,3044,915,3959.00
09/22/2005,14:22,1111.00,1111.25,1110.50,1110.75,2346,1741,4087.00
09/22/2005,14:23,1111.00,1111.50,1110.75,1111.50,2194,708,2902.00
09/22/2005,14:24,1111.25,1111.75,1111.00,1111.25,2126,1884,4010.00
09/22/2005,14:25,1111.25,1112.00,1111.00,1112.00,2526,777,3303.00
09/22/2005,14:26,1111.75,1112.50,1111.75,1112.00,4402,2356,6758.00
09/22/2005,14:27,1111.75,1112.00,1111.50,1111.75,850,1206,2056.00
09/22/2005,14:28,1111.75,1112.00,1111.50,1111.50,405,2129,2534.00
09/22/2005,14:29,1111.50,1112.25,1111.50,1112.25,1469,399,1868.00
09/22/2005,14:30,1112.25,1112.25,1111.75,1111.75,627,461,1088.00
09/22/2005,14:31,1111.75,1112.00,1111.25,1111.25,479,1369,1848.00
09/22/2005,14:32,1111.25,1111.50,1111.00,1111.00,77,974,1051.00
09/22/2005,14:33,1111.00,1111.25,1110.75,1111.00,703,497,1200.00
09/22/2005,14:34,1111.25,1111.50,1111.00,1111.25,548,260,808.00
09/22/2005,14:35,1111.25,1111.25,1111.00,1111.25,264,998,1262.00
09/22/2005,14:36,1111.00,1111.50,1110.75,1111.00,588,866,1454.00
09/22/2005,14:37,1111.25,1111.25,1111.00,1111.25,116,376,492.00
09/22/2005,14:38,1111.25,1111.25,1110.50,1111.00,725,1286,2011.00
09/22/2005,14:39,1110.75,1111.00,1110.50,1110.75,684,662,1346.00
09/22/2005,14:40,1110.75,1111.25,1110.75,1111.00,1580,571,2151.00
09/22/2005,14:41,1111.00,1111.00,1110.25,1110.50,1151,1737,2888.00
09/22/2005,14:42,1110.50,1110.75,1110.25,1110.50,102,327,429.00
09/22/2005,14:43,1110.50,1110.75,1110.50,1110.75,208,738,946.00
09/22/2005,14:44,1110.50,1110.50,1110.25,1110.50,159,311,470.00
09/22/2005,14:45,1110.25,1110.75,1110.25,1110.75,717,589,1306.00
09/22/2005,14:46,1110.75,1111.25,1110.75,1111.00,1614,925,2539.00
09/22/2005,14:47,1111.00,1111.25,1110.75,1111.25,694,335,1029.00
09/22/2005,14:48,1111.25,1111.50,1111.00,1111.25,900,248,1148.00
09/22/2005,14:49,1111.00,1111.25,1110.75,1111.25,590,532,1122.00
09/22/2005,14:50,1111.25,1111.25,1110.75,1111.00,33,681,714.00
09/22/2005,14:51,1111.00,1111.00,1110.75,1111.00,116,119,235.00
09/22/2005,14:52,1110.75,1111.25,1110.75,1111.00,482,657,1139.00
09/22/2005,14:53,1111.25,1111.50,1111.00,1111.00,1265,352,1617.00
09/22/2005,14:54,1111.00,1111.50,1110.75,1111.00,1734,706,2440.00
09/22/2005,14:55,1111.25,1111.25,1110.75,1111.00,684,456,1140.00
09/22/2005,14:56,1111.00,1111.25,1110.75,1111.00,370,548,918.00
09/22/2005,14:57,1110.75,1111.00,1110.50,1110.75,59,1216,1275.00
09/22/2005,14:58,1110.50,1111.00,1110.50,1110.75,1010,934,1944.00
09/22/2005,14:59,1110.50,1110.75,1110.25,1110.50,1538,1604,3142.00
09/22/2005,15:00,1110.50,1110.75,1110.00,1110.25,2192,3636,5828.00
09/22/2005,15:01,1110.50,1110.75,1109.75,1110.00,2997,3131,6128.00
09/22/2005,15:02,1110.00,1110.50,1109.75,1110.00,895,978,1873.00
09/22/2005,15:03,1110.00,1110.00,1109.75,1109.75,194,534,728.00
09/22/2005,15:04,1109.75,1110.00,1109.25,1109.50,1337,3215,4552.00
09/22/2005,15:05,1109.50,1110.25,1109.50,1109.75,1886,666,2552.00
09/22/2005,15:06,1109.75,1110.00,1109.75,1109.75,288,262,550.00
09/22/2005,15:07,1109.75,1110.25,1109.50,1110.00,1290,714,2004.00
09/22/2005,15:08,1109.75,1110.25,1109.75,1110.25,559,261,820.00
09/22/2005,15:09,1110.00,1110.50,1110.00,1110.00,1016,582,1598.00
09/22/2005,15:10,1110.00,1110.25,1110.00,1110.00,126,214,340.00
09/22/2005,15:11,1110.00,1110.25,1109.75,1109.75,163,1024,1187.00
09/22/2005,15:12,1109.75,1110.00,1109.50,1109.75,23,1919,1942.00
09/22/2005,15:13,1109.75,1109.75,1109.50,1109.75,241,59,300.00
09/22/2005,15:14,1109.75,1109.75,1109.25,1109.50,905,1388,2293.00
09/22/2005,15:15,1109.50,1110.00,1109.25,1109.50,2043,1997,4040.00
09/22/2005,15:16,1109.50,1109.75,1109.50,1109.50,1,56,57.00
09/22/2005,15:31,1109.25,1109.50,1109.25,1109.25,66,372,438.00
09/22/2005,15:32,1109.25,1109.75,1109.25,1109.50,209,91,300.00
09/22/2005,15:33,1109.50,1109.50,1109.50,1109.50,190,0,190.00
09/22/2005,15:34,1109.50,1109.50,1109.25,1109.25,31,10,41.00
09/22/2005,15:35,1109.50,1109.50,1109.25,1109.25,1,1,2.00
09/22/2005,15:36,1109.50,1109.50,1109.50,1109.50,6,0,6.00
09/22/2005,15:37,1109.25,1109.50,1109.25,1109.50,75,5,80.00
09/22/2005,15:38,1109.50,1109.75,1109.50,1109.50,22,1,23.00
09/22/2005,15:39,1109.50,1109.50,1109.50,1109.50,0,2,2.00
09/22/2005,15:40,1109.75,1109.75,1109.50,1109.50,2,66,68.00
09/22/2005,15:41,1109.50,1109.50,1109.50,1109.50,0,15,15.00
09/22/2005,15:42,1109.50,1109.50,1109.25,1109.25,7,39,46.00
09/22/2005,15:43,1109.50,1109.50,1109.50,1109.50,7,0,7.00
09/22/2005,15:44,1109.25,1109.50,1109.25,1109.25,5,109,114.00
09/22/2005,15:46,1109.50,1109.50,1109.25,1109.50,8,3,11.00
09/22/2005,15:47,1109.50,1109.50,1109.25,1109.25,1,51,52.00
09/22/2005,15:48,1109.25,1109.25,1109.00,1109.25,12,176,188.00
09/22/2005,15:49,1109.25,1109.50,1109.25,1109.25,21,7,28.00
09/22/2005,15:50,1109.00,1109.00,1109.00,1109.00,0,41,41.00
09/22/2005,15:51,1109.00,1109.00,1109.00,1109.00,0,2,2.00
09/22/2005,15:52,1109.00,1109.00,1109.00,1109.00,0,54,54.00
09/22/2005,15:53,1109.25,1109.25,1109.00,1109.00,26,142,168.00
09/22/2005,15:54,1109.25,1109.25,1109.25,1109.25,2,0,2.00
09/22/2005,15:56,1109.25,1109.25,1109.25,1109.25,123,0,123.00
09/22/2005,15:57,1109.50,1109.50,1109.50,1109.50,6,0,6.00
09/22/2005,15:58,1109.25,1109.25,1109.25,1109.25,0,2,2.00
09/22/2005,15:59,1109.25,1109.25,1109.25,1109.25,0,10,10.00
09/22/2005,16:00,1109.50,1110.00,1109.50,1110.00,405,9,414.00
09/22/2005,17:01,1108.50,1108.75,1108.50,1108.50,436,6,442.00
09/22/2005,17:02,1108.50,1108.50,1108.50,1108.50,0,10,10.00
09/22/2005,17:03,1108.50,1108.50,1108.50,1108.50,0,9,9.00
09/22/2005,17:04,1108.50,1108.50,1108.50,1108.50,0,1,1.00
09/22/2005,17:05,1108.50,1108.50,1108.50,1108.50,0,1,1.00
09/22/2005,17:06,1108.50,1108.50,1108.50,1108.50,0,2,2.00
09/22/2005,17:07,1108.50,1108.50,1108.50,1108.50,0,1,1.00
09/22/2005,17:08,1108.50,1108.50,1108.50,1108.50,0,10,10.00
09/22/2005,17:09,1108.50,1108.50,1108.50,1108.50,0,52,52.00
09/22/2005,17:10,1108.50,1108.50,1108.50,1108.50,0,2,2.00
09/22/2005,17:13,1108.50,1108.50,1108.50,1108.50,0,25,25.00
09/22/2005,17:15,1108.75,1108.75,1108.75,1108.75,1,0,1.00
09/22/2005,17:16,1108.75,1108.75,1108.75,1108.75,8,0,8.00
09/22/2005,17:22,1108.50,1108.50,1108.50,1108.50,0,35,35.00
09/22/2005,17:24,1108.25,1108.25,1108.25,1108.25,0,1,1.00
09/22/2005,17:28,1108.50,1108.50,1108.50,1108.50,2,0,2.00
09/22/2005,17:29,1108.50,1108.50,1108.50,1108.50,17,0,17.00
09/22/2005,17:30,1108.50,1108.50,1108.25,1108.25,8,3,11.00
09/22/2005,17:31,1108.25,1108.50,1108.25,1108.50,3,5,8.00
09/22/2005,17:32,1108.25,1108.25,1108.25,1108.25,0,4,4.00
09/22/2005,17:34,1108.25,1108.50,1108.25,1108.50,1,2,3.00
09/22/2005,17:35,1108.50,1108.50,1108.50,1108.50,1,0,1.00
09/22/2005,17:37,1108.25,1108.25,1108.25,1108.25,0,1,1.00
09/22/2005,17:38,1108.50,1108.50,1108.50,1108.50,12,0,12.00
09/22/2005,17:42,1108.75,1108.75,1108.75,1108.75,5,0,5.00
09/22/2005,17:45,1108.50,1108.50,1108.50,1108.50,0,3,3.00
09/22/2005,17:46,1108.50,1108.50,1108.50,1108.50,0,10,10.00
09/22/2005,17:47,1108.50,1108.75,1108.50,1108.75,40,45,85.00
09/22/2005,17:49,1108.75,1108.75,1108.75,1108.75,7,0,7.00
09/22/2005,17:55,1108.50,1108.50,1108.50,1108.50,0,1,1.00
09/22/2005,17:58,1108.50,1108.50,1108.50,1108.50,0,62,62.00
09/22/2005,18:02,1108.50,1108.50,1108.50,1108.50,0,3,3.00
09/22/2005,18:04,1108.50,1108.50,1108.50,1108.50,0,20,20.00
09/22/2005,18:05,1108.75,1108.75,1108.75,1108.75,1,0,1.00
09/22/2005,18:07,1108.75,1108.75,1108.75,1108.75,2,0,2.00
09/22/2005,18:08,1108.50,1108.50,1108.50,1108.50,0,2,2.00
09/22/2005,18:09,1108.50,1108.50,1108.50,1108.50,0,1,1.00
09/22/2005,18:13,1108.50,1108.50,1108.50,1108.50,0,16,16.00
09/22/2005,18:14,1108.25,1108.25,1108.25,1108.25,0,10,10.00
09/22/2005,18:15,1108.50,1108.50,1108.50,1108.50,3,0,3.00
09/22/2005,18:16,1108.50,1108.50,1108.50,1108.50,1,0,1.00
09/22/2005,18:19,1108.50,1108.50,1108.50,1108.50,1,0,1.00
09/22/2005,18:20,1108.25,1108.25,1108.25,1108.25,0,80,80.00
09/22/2005,18:21,1108.50,1108.50,1108.50,1108.50,1,0,1.00
09/22/2005,18:22,1108.25,1108.25,1108.25,1108.25,0,61,61.00
09/22/2005,18:23,1108.25,1108.25,1108.25,1108.25,0,32,32.00
09/22/2005,18:24,1108.25,1108.25,1108.25,1108.25,0,5,5.00
09/22/2005,18:25,1108.25,1108.25,1108.25,1108.25,0,2,2.00
09/22/2005,18:27,1108.50,1108.50,1108.25,1108.25,21,2,23.00
09/22/2005,18:31,1108.50,1108.50,1108.50,1108.50,2,0,2.00
09/22/2005,18:32,1108.75,1108.75,1108.75,1108.75,1,0,1.00
09/22/2005,18:34,1108.75,1108.75,1108.75,1108.75,1,0,1.00
09/22/2005,18:35,1108.75,1108.75,1108.75,1108.75,2,0,2.00
09/22/2005,18:37,1108.50,1108.50,1108.50,1108.50,0,1,1.00
09/22/2005,18:42,1108.75,1108.75,1108.75,1108.75,1,0,1.00
09/22/2005,18:43,1108.75,1108.75,1108.75,1108.75,2,0,2.00
09/22/2005,18:46,1108.75,1108.75,1108.75,1108.75,3,0,3.00
09/22/2005,18:47,1108.50,1108.75,1108.50,1108.50,4,12,16.00
09/22/2005,18:48,1108.50,1108.50,1108.50,1108.50,0,5,5.00
09/22/2005,18:50,1108.50,1108.50,1108.50,1108.50,0,3,3.00
09/22/2005,18:51,1108.50,1108.50,1108.50,1108.50,0,15,15.00
09/22/2005,18:52,1108.50,1108.50,1108.50,1108.50,0,5,5.00
09/22/2005,18:53,1108.50,1108.50,1108.50,1108.50,0,3,3.00
09/22/2005,18:54,1108.50,1108.50,1108.50,1108.50,0,2,2.00
09/22/2005,18:58,1108.75,1108.75,1108.75,1108.75,9,0,9.00
09/22/2005,19:00,1109.00,1109.00,1108.75,1108.75,1,5,6.00
09/22/2005,19:01,1109.00,1109.00,1109.00,1109.00,1,0,1.00
09/22/2005,19:05,1108.75,1108.75,1108.75,1108.75,0,12,12.00
09/22/2005,19:06,1108.75,1108.75,1108.75,1108.75,0,10,10.00
09/22/2005,19:07,1108.75,1108.75,1108.75,1108.75,0,6,6.00
09/22/2005,19:08,1108.75,1108.75,1108.75,1108.75,0,2,2.00
09/22/2005,19:15,1108.75,1108.75,1108.75,1108.75,0,8,8.00
09/22/2005,19:16,1108.75,1108.75,1108.75,1108.75,0,4,4.00
09/22/2005,19:18,1108.50,1108.50,1108.50,1108.50,0,24,24.00
09/22/2005,19:19,1108.50,1108.50,1108.50,1108.50,0,4,4.00
09/22/2005,19:20,1108.50,1108.75,1108.50,1108.75,3,2,5.00
09/22/2005,19:21,1108.75,1108.75,1108.75,1108.75,1,0,1.00
09/22/2005,19:23,1108.75,1108.75,1108.75,1108.75,1,0,1.00
09/22/2005,19:24,1108.75,1108.75,1108.75,1108.75,5,0,5.00
09/22/2005,19:28,1108.75,1108.75,1108.50,1108.50,3,1,4.00
09/22/2005,19:29,1108.75,1108.75,1108.75,1108.75,9,0,9.00
09/22/2005,19:31,1108.75,1108.75,1108.75,1108.75,2,0,2.00
09/22/2005,19:32,1108.75,1108.75,1108.75,1108.75,3,0,3.00
09/22/2005,19:34,1108.75,1108.75,1108.75,1108.75,1,0,1.00
09/22/2005,19:35,1108.75,1108.75,1108.50,1108.50,5,1,6.00
09/22/2005,19:40,1108.75,1108.75,1108.75,1108.75,4,0,4.00
09/22/2005,19:47,1109.00,1109.00,1109.00,1109.00,5,0,5.00
09/22/2005,19:49,1108.75,1108.75,1108.75,1108.75,0,1,1.00
09/22/2005,20:05,1109.00,1109.00,1109.00,1109.00,1,0,1.00
09/22/2005,20:07,1108.75,1108.75,1108.75,1108.75,0,17,17.00
09/22/2005,20:08,1108.75,1108.75,1108.75,1108.75,0,11,11.00
09/22/2005,20:09,1108.75,1108.75,1108.75,1108.75,0,1,1.00
09/22/2005,20:11,1109.00,1109.00,1109.00,1109.00,2,0,2.00
09/22/2005,20:12,1108.75,1109.00,1108.75,1109.00,2,1,3.00
09/22/2005,20:13,1109.00,1109.00,1108.75,1108.75,4,4,8.00
09/22/2005,20:14,1108.75,1108.75,1108.75,1108.75,0,2,2.00
09/22/2005,20:18,1108.75,1108.75,1108.75,1108.75,0,24,24.00
09/22/2005,20:19,1108.75,1108.75,1108.75,1108.75,0,1,1.00
09/22/2005,20:22,1108.75,1108.75,1108.75,1108.75,0,20,20.00
09/22/2005,20:23,1108.75,1108.75,1108.75,1108.75,0,10,10.00
09/22/2005,20:24,1108.75,1108.75,1108.75,1108.75,0,1,1.00
09/22/2005,20:25,1108.75,1108.75,1108.75,1108.75,0,1,1.00
09/22/2005,20:28,1109.00,1109.00,1109.00,1109.00,2,0,2.00
09/22/2005,20:31,1108.75,1108.75,1108.50,1108.75,22,30,52.00
09/22/2005,20:34,1108.75,1108.75,1108.75,1108.75,1,0,1.00
09/22/2005,20:35,1108.75,1108.75,1108.75,1108.75,1,0,1.00
09/22/2005,20:36,1108.75,1108.75,1108.75,1108.75,4,0,4.00
09/22/2005,20:37,1108.75,1108.75,1108.75,1108.75,12,0,12.00
09/22/2005,20:38,1108.75,1108.75,1108.75,1108.75,23,0,23.00
09/22/2005,20:40,1108.75,1108.75,1108.75,1108.75,2,0,2.00
09/22/2005,20:44,1109.00,1109.00,1109.00,1109.00,5,0,5.00
09/22/2005,20:45,1109.00,1109.00,1109.00,1109.00,55,0,55.00
09/22/2005,20:46,1109.00,1109.00,1109.00,1109.00,36,0,36.00
09/22/2005,20:47,1109.00,1109.00,1109.00,1109.00,12,0,12.00
09/22/2005,20:48,1108.75,1108.75,1108.75,1108.75,0,12,12.00
09/22/2005,20:50,1108.75,1108.75,1108.75,1108.75,0,30,30.00
09/22/2005,20:51,1108.75,1108.75,1108.75,1108.75,0,6,6.00
09/22/2005,20:52,1109.00,1109.00,1109.00,1109.00,3,0,3.00
09/22/2005,20:54,1108.75,1108.75,1108.75,1108.75,0,13,13.00
09/22/2005,21:00,1108.75,1108.75,1108.75,1108.75,0,70,70.00
09/22/2005,21:08,1108.75,1108.75,1108.75,1108.75,0,1,1.00
09/22/2005,21:09,1108.75,1108.75,1108.75,1108.75,0,1,1.00
09/22/2005,21:10,1108.75,1108.75,1108.75,1108.75,0,10,10.00
09/22/2005,21:11,1108.75,1108.75,1108.75,1108.75,0,1,1.00
09/22/2005,21:12,1109.00,1109.00,1109.00,1109.00,1,0,1.00
09/22/2005,21:14,1109.00,1109.00,1109.00,1109.00,25,0,25.00
09/22/2005,21:15,1108.75,1108.75,1108.75,1108.75,0,24,24.00
09/22/2005,21:16,1108.75,1108.75,1108.75,1108.75,0,21,21.00
09/22/2005,21:18,1108.75,1108.75,1108.75,1108.75,0,2,2.00
09/22/2005,21:21,1108.75,1108.75,1108.75,1108.75,0,2,2.00
09/22/2005,21:22,1109.00,1109.00,1109.00,1109.00,1,0,1.00
09/22/2005,21:24,1108.75,1109.00,1108.75,1108.75,1,27,28.00
09/22/2005,21:25,1108.75,1108.75,1108.75,1108.75,0,2,2.00
09/22/2005,21:27,1108.75,1108.75,1108.75,1108.75,0,19,19.00
09/22/2005,21:30,1108.75,1108.75,1108.50,1108.50,0,6,6.00
09/22/2005,21:32,1108.75,1108.75,1108.75,1108.75,20,0,20.00
09/22/2005,21:33,1108.75,1108.75,1108.75,1108.75,5,0,5.00
09/22/2005,21:35,1108.75,1108.75,1108.75,1108.75,10,0,10.00
09/22/2005,21:36,1109.00,1109.00,1109.00,1109.00,1,0,1.00
09/22/2005,21:37,1108.75,1108.75,1108.75,1108.75,0,10,10.00
09/22/2005,21:41,1108.75,1108.75,1108.75,1108.75,0,1,1.00
09/22/2005,21:44,1109.00,1109.00,1109.00,1109.00,2,0,2.00
09/22/2005,21:46,1109.00,1109.00,1109.00,1109.00,1,0,1.00
09/22/2005,21:47,1108.75,1108.75,1108.75,1108.75,0,1,1.00
09/22/2005,21:51,1108.75,1108.75,1108.75,1108.75,0,1,1.00
09/22/2005,21:52,1109.00,1109.00,1108.75,1108.75,3,1,4.00
09/22/2005,21:53,1108.75,1108.75,1108.75,1108.75,0,7,7.00
09/22/2005,21:56,1108.75,1108.75,1108.75,1108.75,0,55,55.00
09/22/2005,21:58,1109.00,1109.00,1109.00,1109.00,1,0,1.00
09/22/2005,22:01,1108.75,1108.75,1108.75,1108.75,0,2,2.00
09/22/2005,22:04,1108.75,1108.75,1108.75,1108.75,0,2,2.00
09/22/2005,22:10,1109.00,1109.25,1109.00,1109.25,166,0,166.00
09/22/2005,22:11,1109.00,1109.00,1109.00,1109.00,0,4,4.00
09/22/2005,22:13,1109.00,1109.00,1109.00,1109.00,0,1,1.00
09/22/2005,22:15,1109.25,1109.25,1109.00,1109.00,5,1,6.00
09/22/2005,22:22,1109.25,1109.25,1109.25,1109.25,1,0,1.00
09/22/2005,22:23,1109.00,1109.25,1109.00,1109.25,167,5,172.00
09/22/2005,22:24,1109.25,1109.50,1109.25,1109.50,23,0,23.00
09/22/2005,22:25,1109.50,1109.50,1109.25,1109.25,1,20,21.00
09/22/2005,22:26,1109.25,1109.25,1109.25,1109.25,0,1,1.00
09/22/2005,22:28,1109.25,1109.25,1109.25,1109.25,0,3,3.00
09/22/2005,22:29,1109.25,1109.25,1109.25,1109.25,0,3,3.00
09/22/2005,22:32,1109.25,1109.25,1109.25,1109.25,0,4,4.00
09/22/2005,22:42,1109.25,1109.25,1109.25,1109.25,0,16,16.00
09/22/2005,22:45,1109.25,1109.25,1109.25,1109.25,0,1,1.00
09/22/2005,22:50,1109.25,1109.25,1109.25,1109.25,0,1,1.00
09/22/2005,22:51,1109.00,1109.00,1109.00,1109.00,0,22,22.00
09/22/2005,22:52,1109.00,1109.00,1109.00,1109.00,0,1,1.00
09/22/2005,22:55,1109.00,1109.00,1109.00,1109.00,0,3,3.00
09/22/2005,22:57,1109.00,1109.00,1109.00,1109.00,0,1,1.00
09/22/2005,23:03,1109.25,1109.25,1109.25,1109.25,2,0,2.00
09/22/2005,23:05,1109.00,1109.00,1109.00,1109.00,0,21,21.00
09/22/2005,23:09,1109.00,1109.25,1109.00,1109.25,3,5,8.00
09/22/2005,23:10,1109.25,1109.25,1109.00,1109.00,3,1,4.00
09/22/2005,23:12,1109.00,1109.00,1109.00,1109.00,0,1,1.00
09/22/2005,23:15,1109.00,1109.00,1109.00,1109.00,0,20,20.00
09/22/2005,23:16,1109.00,1109.00,1109.00,1109.00,0,2,2.00
09/22/2005,23:17,1109.25,1109.25,1109.00,1109.00,2,2,4.00
09/22/2005,23:30,1109.00,1109.00,1109.00,1109.00,0,1,1.00
09/22/2005,23:31,1109.00,1109.25,1109.00,1109.00,1,140,141.00
09/22/2005,23:32,1109.25,1109.25,1109.25,1109.25,3,0,3.00
09/22/2005,23:33,1109.25,1109.25,1109.25,1109.25,1,0,1.00
09/22/2005,23:34,1109.25,1109.50,1109.25,1109.50,76,0,76.00
09/22/2005,23:36,1109.50,1109.50,1109.50,1109.50,1,0,1.00
09/22/2005,23:41,1109.50,1109.50,1109.50,1109.50,2,0,2.00
09/22/2005,23:46,1109.50,1109.50,1109.50,1109.50,1,0,1.00
09/22/2005,23:49,1109.50,1109.50,1109.25,1109.25,2,1,3.00
09/22/2005,23:53,1109.50,1109.50,1109.50,1109.50,10,0,10.00
09/23/2005,00:05,1109.25,1109.25,1109.25,1109.25,0,19,19.00
09/23/2005,00:08,1109.25,1109.25,1109.25,1109.25,0,1,1.00
09/23/2005,00:09,1109.00,1109.00,1109.00,1109.00,0,20,20.00
09/23/2005,00:13,1109.25,1109.25,1109.25,1109.25,1,0,1.00
09/23/2005,00:22,1109.25,1109.25,1109.25,1109.25,1,0,1.00
09/23/2005,00:24,1109.25,1109.25,1109.25,1109.25,1,0,1.00
09/23/2005,00:25,1109.25,1109.25,1109.25,1109.25,5,0,5.00
09/23/2005,00:27,1109.25,1109.50,1109.25,1109.50,5,0,5.00
09/23/2005,00:28,1109.25,1109.25,1109.25,1109.25,0,2,2.00
09/23/2005,00:31,1109.25,1109.25,1109.25,1109.25,0,1,1.00
09/23/2005,00:33,1109.00,1109.00,1109.00,1109.00,0,4,4.00
09/23/2005,00:38,1109.25,1109.25,1109.00,1109.00,3,5,8.00
09/23/2005,00:39,1109.25,1109.25,1109.25,1109.25,1,0,1.00
09/23/2005,00:43,1109.25,1109.25,1109.25,1109.25,4,0,4.00
09/23/2005,00:45,1109.00,1109.00,1109.00,1109.00,0,1,1.00
09/23/2005,00:50,1109.00,1109.00,1109.00,1109.00,0,2,2.00
09/23/2005,00:52,1109.00,1109.00,1109.00,1109.00,0,63,63.00
09/23/2005,00:53,1109.00,1109.00,1109.00,1109.00,0,31,31.00
09/23/2005,00:59,1109.00,1109.00,1109.00,1109.00,0,2,2.00
09/23/2005,01:01,1109.25,1109.25,1109.25,1109.25,3,0,3.00
09/23/2005,01:05,1109.25,1109.25,1109.25,1109.25,4,0,4.00
09/23/2005,01:07,1109.25,1109.25,1109.00,1109.00,1,1,2.00
09/23/2005,01:08,1109.25,1109.25,1109.25,1109.25,3,0,3.00
09/23/2005,01:09,1109.25,1109.25,1109.25,1109.25,1,0,1.00
09/23/2005,01:10,1109.25,1109.25,1109.25,1109.25,16,0,16.00
09/23/2005,01:11,1109.25,1109.25,1109.25,1109.25,1,0,1.00
09/23/2005,01:12,1109.25,1109.25,1109.25,1109.25,1,0,1.00
09/23/2005,01:15,1109.00,1109.00,1109.00,1109.00,0,3,3.00
09/23/2005,01:17,1109.25,1109.25,1109.25,1109.25,5,0,5.00
09/23/2005,01:18,1109.25,1109.25,1109.25,1109.25,20,0,20.00
09/23/2005,01:21,1109.25,1109.25,1109.25,1109.25,20,0,20.00
09/23/2005,01:22,1109.25,1109.25,1109.25,1109.25,5,0,5.00
09/23/2005,01:27,1109.00,1109.25,1109.00,1109.25,25,2,27.00
09/23/2005,01:35,1109.25,1109.25,1109.25,1109.25,1,0,1.00
09/23/2005,01:36,1109.25,1109.25,1109.25,1109.25,22,0,22.00
09/23/2005,01:37,1109.25,1109.25,1109.25,1109.25,71,0,71.00
09/23/2005,01:38,1109.25,1109.25,1109.25,1109.25,3,0,3.00
09/23/2005,01:39,1109.25,1109.25,1109.25,1109.25,3,0,3.00
09/23/2005,01:40,1109.25,1109.25,1109.25,1109.25,2,0,2.00
09/23/2005,01:41,1109.25,1109.25,1109.25,1109.25,1,0,1.00
09/23/2005,01:42,1109.25,1109.25,1109.25,1109.25,27,0,27.00
09/23/2005,01:43,1109.50,1109.50,1109.50,1109.50,5,0,5.00
09/23/2005,01:44,1109.50,1109.50,1109.50,1109.50,111,0,111.00
09/23/2005,01:45,1109.50,1109.75,1109.50,1109.75,32,0,32.00
09/23/2005,01:51,1109.75,1109.75,1109.75,1109.75,2,0,2.00
09/23/2005,01:55,1109.75,1109.75,1109.50,1109.50,10,26,36.00
09/23/2005,01:56,1109.50,1109.50,1109.25,1109.50,4,12,16.00
09/23/2005,01:57,1109.50,1109.75,1109.50,1109.50,21,50,71.00
09/23/2005,01:58,1109.50,1109.50,1109.50,1109.50,0,6,6.00
09/23/2005,01:59,1109.50,1109.50,1109.50,1109.50,0,13,13.00
09/23/2005,02:00,1109.75,1109.75,1109.75,1109.75,18,0,18.00
09/23/2005,02:01,1109.75,1109.75,1109.75,1109.75,136,0,136.00
09/23/2005,02:02,1109.50,1109.75,1109.50,1109.50,11,31,42.00
09/23/2005,02:03,1109.50,1110.00,1109.50,1109.75,214,181,395.00
09/23/2005,02:04,1109.75,1109.75,1109.50,1109.50,4,82,86.00
09/23/2005,02:05,1109.50,1109.50,1109.50,1109.50,0,9,9.00
09/23/2005,02:06,1109.50,1109.75,1109.50,1109.75,2,10,12.00
09/23/2005,02:07,1109.75,1109.75,1109.75,1109.75,2,0,2.00
09/23/2005,02:08,1109.75,1109.75,1109.50,1109.75,107,1,108.00
09/23/2005,02:09,1109.50,1109.75,1109.50,1109.50,12,39,51.00
09/23/2005,02:10,1109.50,1109.50,1108.75,1109.00,196,526,722.00
09/23/2005,02:11,1109.00,1109.25,1108.75,1109.25,9,50,59.00
09/23/2005,02:12,1109.25,1109.25,1108.75,1108.75,26,136,162.00
09/23/2005,02:13,1108.75,1108.75,1108.50,1108.50,0,75,75.00
09/23/2005,02:14,1108.50,1108.75,1108.50,1108.50,1,94,95.00
09/23/2005,02:15,1108.50,1108.50,1108.25,1108.25,0,82,82.00
09/23/2005,02:17,1108.50,1108.50,1108.00,1108.00,3,133,136.00
09/23/2005,02:18,1108.00,1108.25,1107.75,1108.25,78,204,282.00
09/23/2005,02:19,1108.25,1108.50,1108.00,1108.50,67,1,68.00
09/23/2005,02:20,1108.50,1108.50,1108.50,1108.50,14,0,14.00
09/23/2005,02:21,1108.25,1108.25,1108.25,1108.25,0,10,10.00
09/23/2005,02:22,1108.25,1108.50,1108.00,1108.50,3,5,8.00
09/23/2005,02:23,1108.50,1108.50,1108.50,1108.50,1,0,1.00
09/23/2005,02:24,1108.25,1108.25,1108.00,1108.00,5,112,117.00
09/23/2005,02:25,1107.75,1108.25,1107.75,1108.00,89,68,157.00
09/23/2005,02:26,1108.00,1108.50,1108.00,1108.50,182,37,219.00
09/23/2005,02:27,1108.50,1108.75,1108.50,1108.50,84,3,87.00
09/23/2005,02:28,1108.75,1108.75,1108.50,1108.50,3,23,26.00
09/23/2005,02:29,1108.75,1109.00,1108.75,1109.00,35,0,35.00
09/23/2005,02:30,1109.00,1109.00,1108.75,1108.75,25,8,33.00
09/23/2005,02:31,1108.75,1109.00,1108.75,1109.00,12,46,58.00
09/23/2005,02:32,1108.75,1108.75,1108.75,1108.75,0,10,10.00
09/23/2005,02:33,1108.75,1108.75,1108.75,1108.75,0,6,6.00
09/23/2005,02:34,1108.75,1108.75,1108.50,1108.75,20,17,37.00
09/23/2005,02:35,1109.00,1109.00,1109.00,1109.00,24,0,24.00
09/23/2005,02:36,1109.00,1109.00,1109.00,1109.00,10,0,10.00
09/23/2005,02:37,1108.75,1109.00,1108.75,1109.00,7,12,19.00
09/23/2005,02:38,1109.00,1109.00,1109.00,1109.00,11,0,11.00
09/23/2005,02:40,1109.00,1109.00,1109.00,1109.00,28,0,28.00
09/23/2005,02:41,1109.00,1109.00,1109.00,1109.00,1,0,1.00
09/23/2005,02:42,1108.75,1108.75,1108.75,1108.75,0,12,12.00
09/23/2005,02:43,1109.00,1109.00,1109.00,1109.00,137,0,137.00
09/23/2005,02:44,1109.00,1109.00,1109.00,1109.00,36,0,36.00
09/23/2005,02:45,1108.75,1108.75,1108.75,1108.75,0,113,113.00
09/23/2005,02:46,1108.75,1108.75,1108.50,1108.50,0,7,7.00
09/23/2005,02:47,1108.75,1108.75,1108.50,1108.50,2,25,27.00
09/23/2005,02:48,1108.50,1108.75,1108.50,1108.50,4,63,67.00
09/23/2005,02:49,1108.25,1108.50,1108.25,1108.50,52,13,65.00
09/23/2005,02:50,1108.50,1108.50,1108.50,1108.50,13,0,13.00
09/23/2005,02:51,1108.50,1108.50,1108.50,1108.50,12,0,12.00
09/23/2005,02:52,1108.50,1108.50,1108.25,1108.25,1,21,22.00
09/23/2005,02:53,1108.25,1108.50,1108.25,1108.50,30,1,31.00
09/23/2005,02:54,1108.25,1108.25,1108.00,1108.00,0,36,36.00
09/23/2005,02:55,1108.25,1108.50,1108.00,1108.25,74,4,78.00
09/23/2005,02:56,1108.00,1108.50,1108.00,1108.25,29,35,64.00
09/23/2005,02:57,1108.25,1108.50,1108.25,1108.50,2,2,4.00
09/23/2005,02:58,1108.25,1108.50,1108.25,1108.50,91,1,92.00
09/23/2005,02:59,1108.50,1108.75,1108.50,1108.50,21,11,32.00
09/23/2005,03:00,1108.50,1108.50,1108.50,1108.50,0,28,28.00
09/23/2005,03:01,1108.50,1108.50,1108.50,1108.50,0,43,43.00
09/23/2005,03:02,1108.50,1108.50,1108.25,1108.50,3,77,80.00
09/23/2005,03:03,1108.50,1108.50,1108.25,1108.25,2,63,65.00
09/23/2005,03:04,1108.25,1108.25,1108.25,1108.25,0,31,31.00
09/23/2005,03:05,1108.25,1108.25,1108.25,1108.25,0,39,39.00
09/23/2005,03:06,1108.25,1108.25,1108.00,1108.00,0,115,115.00
09/23/2005,03:07,1108.00,1108.00,1108.00,1108.00,0,19,19.00
09/23/2005,03:08,1108.00,1108.25,1108.00,1108.00,1,70,71.00
09/23/2005,03:09,1108.00,1108.25,1108.00,1108.00,1,54,55.00
09/23/2005,03:10,1108.00,1108.00,1108.00,1108.00,0,12,12.00
09/23/2005,03:11,1108.00,1108.25,1108.00,1108.25,1,11,12.00
09/23/2005,03:12,1108.25,1108.25,1108.00,1108.00,45,7,52.00
09/23/2005,03:13,1108.25,1108.50,1108.25,1108.25,113,41,154.00
09/23/2005,03:14,1108.25,1108.50,1108.25,1108.50,1,53,54.00
09/23/2005,03:15,1108.50,1108.50,1108.25,1108.25,1,65,66.00
09/23/2005,03:16,1108.50,1108.50,1108.25,1108.50,3,11,14.00
09/23/2005,03:18,1108.50,1108.50,1108.00,1108.25,2,51,53.00
09/23/2005,03:19,1108.00,1108.25,1108.00,1108.00,2,55,57.00
09/23/2005,03:20,1108.00,1108.25,1108.00,1108.25,1,11,12.00
09/23/2005,03:21,1108.25,1108.25,1108.25,1108.25,24,0,24.00
09/23/2005,03:22,1108.25,1108.25,1108.25,1108.25,2,0,2.00
09/23/2005,03:23,1108.00,1108.25,1108.00,1108.00,10,24,34.00
09/23/2005,03:24,1108.00,1108.00,1108.00,1108.00,0,6,6.00
09/23/2005,03:25,1108.25,1108.25,1108.25,1108.25,2,0,2.00
09/23/2005,03:26,1108.00,1108.00,1108.00,1108.00,0,13,13.00
09/23/2005,03:27,1108.25,1108.25,1108.25,1108.25,1,0,1.00
09/23/2005,03:28,1108.25,1108.25,1108.25,1108.25,1,0,1.00
09/23/2005,03:29,1108.25,1108.25,1108.25,1108.25,58,0,58.00
09/23/2005,03:30,1108.25,1108.25,1108.25,1108.25,2,0,2.00
09/23/2005,03:31,1108.50,1108.75,1108.50,1108.75,124,0,124.00
09/23/2005,03:32,1108.75,1108.75,1108.75,1108.75,1,0,1.00
09/23/2005,03:33,1108.50,1108.50,1108.25,1108.25,0,43,43.00
09/23/2005,03:34,1108.25,1108.50,1108.25,1108.25,15,21,36.00
09/23/2005,03:35,1108.00,1108.25,1107.75,1108.00,1,89,90.00
09/23/2005,03:36,1108.25,1108.25,1108.00,1108.00,25,5,30.00
09/23/2005,03:37,1108.25,1108.25,1108.00,1108.25,2,2,4.00
09/23/2005,03:38,1108.25,1108.25,1108.25,1108.25,1,0,1.00
09/23/2005,03:39,1108.25,1108.25,1108.00,1108.00,1,5,6.00
09/23/2005,03:40,1108.25,1108.25,1108.25,1108.25,1,0,1.00
09/23/2005,03:41,1108.00,1108.00,1107.75,1108.00,30,31,61.00
09/23/2005,03:42,1108.00,1108.00,1108.00,1108.00,11,0,11.00
09/23/2005,03:43,1107.75,1107.75,1107.75,1107.75,0,1,1.00
09/23/2005,03:44,1108.00,1108.00,1107.75,1108.00,6,2,8.00
09/23/2005,03:45,1108.00,1108.00,1107.75,1107.75,6,10,16.00
09/23/2005,03:47,1107.75,1108.00,1107.75,1108.00,3,2,5.00
09/23/2005,03:48,1108.00,1108.00,1108.00,1108.00,27,0,27.00
09/23/2005,03:49,1108.00,1108.25,1108.00,1108.25,3,0,3.00
09/23/2005,03:51,1108.00,1108.25,1108.00,1108.25,50,6,56.00
09/23/2005,03:52,1108.25,1108.25,1108.25,1108.25,11,0,11.00
09/23/2005,03:53,1108.25,1108.25,1108.25,1108.25,2,0,2.00
09/23/2005,03:54,1108.25,1108.50,1108.25,1108.50,8,3,11.00
09/23/2005,03:55,1108.50,1108.50,1108.00,1108.00,9,22,31.00
09/23/2005,03:56,1108.00,1108.25,1108.00,1108.25,34,2,36.00
09/23/2005,03:57,1108.25,1108.25,1108.25,1108.25,8,0,8.00
09/23/2005,03:58,1108.25,1108.25,1108.25,1108.25,12,0,12.00
09/23/2005,03:59,1108.25,1108.25,1108.25,1108.25,1,0,1.00
09/23/2005,04:00,1108.25,1108.25,1108.25,1108.25,2,0,2.00
09/23/2005,04:01,1108.25,1108.75,1108.25,1108.75,208,5,213.00
09/23/2005,04:02,1108.75,1109.50,1108.25,1109.25,779,201,980.00
09/23/2005,04:03,1109.00,1109.25,1109.00,1109.00,21,88,109.00
09/23/2005,04:04,1108.75,1108.75,1108.75,1108.75,0,31,31.00
09/23/2005,04:05,1109.00,1109.25,1109.00,1109.25,36,0,36.00
09/23/2005,04:06,1109.00,1109.25,1109.00,1109.25,3,21,24.00
09/23/2005,04:07,1109.00,1109.00,1108.75,1108.75,0,18,18.00
09/23/2005,04:08,1108.75,1109.25,1108.75,1109.00,25,36,61.00
09/23/2005,04:09,1109.00,1109.25,1108.75,1108.75,1,3,4.00
09/23/2005,04:10,1109.00,1109.00,1108.75,1108.75,21,97,118.00
09/23/2005,04:11,1108.75,1108.75,1108.75,1108.75,0,1,1.00
09/23/2005,04:12,1109.00,1109.00,1109.00,1109.00,10,0,10.00
09/23/2005,04:13,1108.75,1108.75,1108.75,1108.75,0,1,1.00
09/23/2005,04:14,1109.00,1109.00,1108.75,1108.75,5,54,59.00
09/23/2005,04:15,1108.75,1108.75,1108.50,1108.75,1,13,14.00
09/23/2005,04:16,1108.75,1108.75,1108.75,1108.75,1,0,1.00
09/23/2005,04:17,1108.50,1108.50,1108.50,1108.50,0,5,5.00
09/23/2005,04:19,1108.75,1108.75,1108.75,1108.75,1,0,1.00
09/23/2005,04:20,1108.50,1108.50,1108.25,1108.50,10,107,117.00
09/23/2005,04:22,1108.50,1108.50,1108.50,1108.50,44,0,44.00
09/23/2005,04:23,1108.75,1108.75,1108.50,1108.75,3,6,9.00
09/23/2005,04:25,1108.75,1108.75,1108.75,1108.75,1,0,1.00
09/23/2005,04:26,1108.50,1108.50,1108.50,1108.50,0,30,30.00
09/23/2005,04:27,1108.50,1108.50,1108.50,1108.50,0,24,24.00
09/23/2005,04:28,1108.50,1108.50,1108.50,1108.50,0,5,5.00
09/23/2005,04:30,1108.50,1108.50,1108.50,1108.50,0,25,25.00
09/23/2005,04:31,1108.75,1108.75,1108.50,1108.50,2,3,5.00
09/23/2005,04:32,1108.50,1108.50,1108.50,1108.50,0,3,3.00
09/23/2005,04:34,1108.50,1108.50,1108.50,1108.50,0,16,16.00
09/23/2005,04:35,1108.50,1108.50,1108.50,1108.50,0,4,4.00
09/23/2005,04:36,1108.50,1108.75,1108.50,1108.75,2,5,7.00
09/23/2005,04:37,1108.50,1108.50,1108.50,1108.50,0,63,63.00
09/23/2005,04:38,1108.50,1108.50,1108.50,1108.50,0,31,31.00
09/23/2005,04:39,1108.75,1108.75,1108.50,1108.50,1,31,32.00
09/23/2005,04:40,1108.50,1108.50,1108.50,1108.50,0,15,15.00
09/23/2005,04:41,1108.25,1108.50,1108.25,1108.50,5,3,8.00
09/23/2005,04:42,1108.50,1108.75,1108.50,1108.75,20,0,20.00
09/23/2005,04:43,1108.50,1108.75,1108.50,1108.75,1,1,2.00
09/23/2005,04:44,1108.75,1108.75,1108.75,1108.75,21,0,21.00
09/23/2005,04:45,1108.75,1108.75,1108.75,1108.75,1,0,1.00
09/23/2005,04:47,1108.75,1108.75,1108.75,1108.75,3,0,3.00
09/23/2005,04:48,1108.75,1108.75,1108.75,1108.75,3,0,3.00
09/23/2005,04:49,1108.75,1108.75,1108.50,1108.50,21,7,28.00
09/23/2005,04:50,1108.75,1108.75,1108.75,1108.75,1,0,1.00
09/23/2005,04:51,1108.75,1108.75,1108.75,1108.75,31,0,31.00
09/23/2005,04:52,1108.75,1108.75,1108.75,1108.75,1,0,1.00
09/23/2005,04:53,1108.75,1108.75,1108.75,1108.75,13,0,13.00
09/23/2005,04:54,1108.75,1108.75,1108.75,1108.75,10,0,10.00
09/23/2005,04:55,1108.75,1108.75,1108.75,1108.75,5,0,5.00
09/23/2005,04:58,1109.00,1109.00,1108.75,1108.75,1,15,16.00
09/23/2005,04:59,1108.75,1108.75,1108.75,1108.75,0,2,2.00
09/23/2005,05:00,1108.75,1108.75,1108.75,1108.75,0,60,60.00
09/23/2005,05:01,1108.75,1108.75,1108.75,1108.75,0,37,37.00
09/23/2005,05:03,1109.00,1109.00,1109.00,1109.00,84,0,84.00
09/23/2005,05:04,1109.00,1109.25,1109.00,1109.25,68,0,68.00
09/23/2005,05:05,1109.25,1109.25,1109.25,1109.25,10,0,10.00
09/23/2005,05:06,1109.25,1109.25,1109.25,1109.25,1,0,1.00
09/23/2005,05:07,1109.25,1109.50,1109.25,1109.50,71,0,71.00
09/23/2005,05:08,1109.50,1109.50,1109.50,1109.50,143,0,143.00
09/23/2005,05:09,1109.50,1109.75,1109.50,1109.75,247,0,247.00
09/23/2005,05:10,1109.75,1109.75,1109.50,1109.50,61,1,62.00
09/23/2005,05:11,1109.50,1110.75,1109.50,1110.75,757,5,762.00
09/23/2005,05:12,1110.50,1110.50,1110.50,1110.50,0,50,50.00
09/23/2005,05:13,1110.50,1111.00,1110.50,1110.75,532,24,556.00
09/23/2005,05:14,1110.75,1110.75,1110.75,1110.75,0,142,142.00
09/23/2005,05:15,1110.50,1110.50,1110.50,1110.50,0,154,154.00
09/23/2005,05:16,1110.50,1110.50,1110.25,1110.25,1,54,55.00
09/23/2005,05:17,1110.50,1110.50,1110.25,1110.25,139,1,140.00
09/23/2005,05:19,1110.50,1110.50,1110.25,1110.25,11,27,38.00
09/23/2005,05:20,1110.25,1110.50,1110.25,1110.25,100,39,139.00
09/23/2005,05:21,1110.25,1110.25,1110.00,1110.00,0,147,147.00
09/23/2005,05:22,1110.00,1110.00,1109.75,1109.75,0,17,17.00
09/23/2005,05:23,1109.75,1109.75,1109.75,1109.75,0,5,5.00
09/23/2005,05:24,1109.75,1110.00,1109.75,1109.75,1,142,143.00
09/23/2005,05:25,1110.00,1110.25,1110.00,1110.25,57,0,57.00
09/23/2005,05:26,1110.25,1110.25,1110.25,1110.25,14,0,14.00
09/23/2005,05:27,1110.50,1110.50,1110.25,1110.50,65,5,70.00
09/23/2005,05:28,1110.50,1110.50,1110.25,1110.25,1,4,5.00
09/23/2005,05:29,1110.50,1110.50,1110.50,1110.50,15,0,15.00
09/23/2005,05:30,1110.25,1110.25,1110.25,1110.25,0,5,5.00
09/23/2005,05:31,1110.25,1110.25,1110.25,1110.25,0,20,20.00
09/23/2005,05:32,1110.25,1110.50,1110.25,1110.50,215,9,224.00
09/23/2005,05:33,1110.50,1110.50,1110.50,1110.50,37,0,37.00
09/23/2005,05:34,1110.50,1110.50,1110.50,1110.50,18,0,18.00
09/23/2005,05:35,1110.25,1110.25,1110.25,1110.25,0,1,1.00
09/23/2005,05:36,1110.25,1110.50,1110.25,1110.50,68,50,118.00
09/23/2005,05:38,1110.25,1110.25,1110.25,1110.25,0,80,80.00
09/23/2005,05:39,1110.25,1110.25,1110.25,1110.25,0,1,1.00
09/23/2005,05:40,1110.25,1110.25,1110.25,1110.25,0,2,2.00
09/23/2005,05:41,1110.25,1110.25,1110.25,1110.25,0,22,22.00
09/23/2005,05:42,1110.50,1110.50,1110.50,1110.50,38,0,38.00
09/23/2005,05:43,1110.50,1110.50,1110.25,1110.50,31,1,32.00
09/23/2005,05:44,1110.50,1110.50,1110.50,1110.50,46,0,46.00
09/23/2005,05:45,1110.25,1110.25,1110.25,1110.25,0,10,10.00
09/23/2005,05:46,1110.50,1110.50,1110.50,1110.50,62,0,62.00
09/23/2005,05:47,1110.50,1111.00,1110.50,1110.75,65,29,94.00
09/23/2005,05:48,1110.75,1110.75,1110.75,1110.75,0,1,1.00
09/23/2005,05:50,1110.75,1110.75,1110.75,1110.75,0,3,3.00
09/23/2005,05:51,1110.50,1110.50,1110.50,1110.50,0,5,5.00
09/23/2005,05:53,1110.50,1110.50,1110.50,1110.50,0,221,221.00
09/23/2005,05:54,1110.50,1110.50,1110.50,1110.50,0,3,3.00
09/23/2005,05:55,1110.50,1110.75,1110.50,1110.50,1,2,3.00
09/23/2005,05:56,1110.50,1110.50,1110.50,1110.50,0,5,5.00
09/23/2005,05:57,1110.75,1110.75,1110.75,1110.75,1,0,1.00
09/23/2005,05:58,1110.75,1111.50,1110.75,1111.00,672,416,1088.00
09/23/2005,05:59,1111.00,1111.25,1111.00,1111.25,1,81,82.00
09/23/2005,06:00,1111.00,1111.00,1111.00,1111.00,0,53,53.00
09/23/2005,06:01,1111.00,1111.50,1111.00,1111.25,139,118,257.00
09/23/2005,06:02,1111.25,1111.50,1111.25,1111.50,11,23,34.00
09/23/2005,06:03,1111.25,1111.25,1111.25,1111.25,0,56,56.00
09/23/2005,06:04,1111.25,1111.25,1111.00,1111.00,0,3,3.00
09/23/2005,06:05,1111.25,1111.25,1111.00,1111.00,86,5,91.00
09/23/2005,06:06,1111.25,1111.50,1111.25,1111.25,70,1,71.00
09/23/2005,06:07,1111.25,1111.25,1111.25,1111.25,0,36,36.00
09/23/2005,06:08,1111.25,1111.25,1111.25,1111.25,0,6,6.00
09/23/2005,06:09,1111.25,1111.50,1111.25,1111.25,36,51,87.00
09/23/2005,06:10,1111.50,1111.50,1111.25,1111.25,1,71,72.00
09/23/2005,06:11,1111.25,1111.25,1111.00,1111.00,0,131,131.00
09/23/2005,06:12,1111.00,1111.00,1110.75,1111.00,58,9,67.00
09/23/2005,06:13,1111.00,1111.25,1111.00,1111.00,22,39,61.00
09/23/2005,06:14,1111.00,1111.00,1111.00,1111.00,0,8,8.00
09/23/2005,06:15,1111.00,1111.00,1110.75,1110.75,1,9,10.00
09/23/2005,06:16,1111.00,1111.00,1111.00,1111.00,110,0,110.00
09/23/2005,06:17,1111.00,1111.00,1110.75,1110.75,92,132,224.00
09/23/2005,06:18,1110.75,1110.75,1110.50,1110.75,1,26,27.00
09/23/2005,06:19,1110.50,1110.50,1110.50,1110.50,0,161,161.00
09/23/2005,06:20,1110.50,1110.50,1110.25,1110.50,100,96,196.00
09/23/2005,06:21,1110.50,1110.50,1110.50,1110.50,48,0,48.00
09/23/2005,06:22,1110.50,1110.50,1110.50,1110.50,1,0,1.00
09/23/2005,06:23,1110.50,1110.50,1110.50,1110.50,74,0,74.00
09/23/2005,06:24,1110.50,1110.50,1110.50,1110.50,80,0,80.00
09/23/2005,06:25,1110.50,1111.00,1110.50,1110.75,230,27,257.00
09/23/2005,06:26,1110.75,1110.75,1110.75,1110.75,0,1,1.00
09/23/2005,06:27,1110.50,1110.50,1110.25,1110.25,7,103,110.00
09/23/2005,06:28,1110.50,1110.75,1110.50,1110.75,37,0,37.00
09/23/2005,06:29,1110.50,1110.75,1110.50,1110.75,12,3,15.00
09/23/2005,06:30,1110.50,1110.50,1110.25,1110.50,17,150,167.00
09/23/2005,06:31,1110.50,1110.50,1110.50,1110.50,1,0,1.00
09/23/2005,06:32,1110.50,1110.50,1110.25,1110.50,151,10,161.00
09/23/2005,06:33,1110.50,1110.50,1110.25,1110.25,172,13,185.00
09/23/2005,06:34,1110.25,1110.50,1110.25,1110.50,244,100,344.00
09/23/2005,06:35,1110.50,1110.50,1110.50,1110.50,10,0,10.00
09/23/2005,06:36,1110.75,1110.75,1110.50,1110.50,1,58,59.00
09/23/2005,06:37,1110.50,1110.50,1110.50,1110.50,0,91,91.00
09/23/2005,06:38,1110.50,1110.75,1110.50,1110.50,88,51,139.00
09/23/2005,06:39,1110.75,1110.75,1110.50,1110.50,5,2,7.00
09/23/2005,06:40,1110.50,1110.75,1110.50,1110.75,60,3,63.00
09/23/2005,06:41,1110.75,1110.75,1110.75,1110.75,24,0,24.00
09/23/2005,06:42,1110.50,1110.75,1110.50,1110.75,77,11,88.00
09/23/2005,06:44,1110.75,1110.75,1110.75,1110.75,91,0,91.00
09/23/2005,06:45,1110.75,1111.00,1110.75,1110.75,2,62,64.00
09/23/2005,06:46,1110.75,1111.00,1110.75,1111.00,5,7,12.00
09/23/2005,06:47,1111.00,1111.00,1110.75,1110.75,169,1,170.00
09/23/2005,06:48,1111.00,1111.00,1110.75,1110.75,1,7,8.00
09/23/2005,06:49,1110.75,1111.00,1110.75,1111.00,5,1,6.00
09/23/2005,06:50,1111.00,1111.00,1111.00,1111.00,2,0,2.00
09/23/2005,06:51,1110.75,1110.75,1110.75,1110.75,0,138,138.00
09/23/2005,06:52,1110.75,1110.75,1110.50,1110.50,0,6,6.00
09/23/2005,06:53,1110.75,1110.75,1110.75,1110.75,64,0,64.00
09/23/2005,06:55,1110.75,1110.75,1110.75,1110.75,52,0,52.00
09/23/2005,06:56,1110.75,1111.00,1110.75,1111.00,41,11,52.00
09/23/2005,06:57,1110.75,1110.75,1110.75,1110.75,0,63,63.00
09/23/2005,06:58,1110.75,1110.75,1110.50,1110.50,0,3,3.00
09/23/2005,06:59,1110.75,1110.75,1110.50,1110.50,2,5,7.00
09/23/2005,07:00,1110.75,1110.75,1110.50,1110.50,1,125,126.00
09/23/2005,07:01,1110.50,1110.50,1110.50,1110.50,0,265,265.00
09/23/2005,07:02,1110.75,1110.75,1110.75,1110.75,1,0,1.00
09/23/2005,07:03,1110.50,1110.50,1110.25,1110.50,8,282,290.00
09/23/2005,07:04,1110.50,1110.50,1110.50,1110.50,21,0,21.00
09/23/2005,07:05,1110.50,1110.50,1110.25,1110.25,8,450,458.00
09/23/2005,07:06,1110.00,1110.25,1110.00,1110.25,55,18,73.00
09/23/2005,07:07,1110.00,1110.25,1110.00,1110.00,37,3,40.00
09/23/2005,07:08,1110.00,1110.25,1110.00,1110.25,6,32,38.00
09/23/2005,07:09,1110.00,1110.00,1109.75,1109.75,0,283,283.00
09/23/2005,07:10,1109.75,1110.00,1109.75,1110.00,4,6,10.00
09/23/2005,07:11,1110.00,1110.00,1109.75,1110.00,307,2,309.00
09/23/2005,07:12,1110.00,1110.50,1110.00,1110.50,218,15,233.00
09/23/2005,07:13,1110.25,1110.25,1110.25,1110.25,0,5,5.00
09/23/2005,07:14,1110.25,1110.25,1110.25,1110.25,0,13,13.00
09/23/2005,07:15,1110.50,1110.50,1110.50,1110.50,2,0,2.00
09/23/2005,07:16,1110.50,1110.75,1110.50,1110.50,201,66,267.00
09/23/2005,07:17,1110.50,1110.50,1110.25,1110.25,0,2,2.00
09/23/2005,07:18,1110.25,1110.25,1110.00,1110.25,1,129,130.00
09/23/2005,07:19,1110.00,1110.00,1110.00,1110.00,0,46,46.00
09/23/2005,07:20,1110.00,1110.00,1110.00,1110.00,0,307,307.00
09/23/2005,07:21,1110.00,1110.00,1109.75,1109.75,2,445,447.00
09/23/2005,07:22,1109.50,1109.50,1108.50,1108.75,58,1183,1241.00
09/23/2005,07:23,1108.75,1109.00,1108.50,1108.75,110,113,223.00
09/23/2005,07:24,1109.00,1109.00,1108.75,1109.00,496,7,503.00
09/23/2005,07:25,1109.00,1109.25,1108.75,1109.25,160,4,164.00
09/23/2005,07:26,1109.00,1109.25,1109.00,1109.25,62,115,177.00
09/23/2005,07:27,1109.00,1109.25,1109.00,1109.25,5,56,61.00
09/23/2005,07:28,1109.25,1109.25,1109.00,1109.25,309,10,319.00
09/23/2005,07:29,1109.25,1109.25,1109.25,1109.25,165,0,165.00
09/23/2005,07:30,1109.25,1109.25,1109.00,1109.25,234,3,237.00
09/23/2005,07:31,1109.25,1109.25,1109.25,1109.25,45,0,45.00
09/23/2005,07:32,1109.25,1109.50,1109.25,1109.25,63,62,125.00
09/23/2005,07:33,1109.00,1109.25,1109.00,1109.00,40,186,226.00
09/23/2005,07:34,1109.25,1109.25,1109.00,1109.00,22,30,52.00
09/23/2005,07:35,1109.00,1109.25,1109.00,1109.00,29,179,208.00
09/23/2005,07:36,1109.00,1109.00,1108.75,1109.00,85,59,144.00
09/23/2005,07:37,1109.00,1109.00,1109.00,1109.00,10,0,10.00
09/23/2005,07:38,1109.00,1109.00,1108.75,1108.75,20,163,183.00
09/23/2005,07:39,1109.00,1109.00,1108.50,1108.75,76,182,258.00
09/23/2005,07:40,1108.75,1109.00,1108.75,1109.00,172,71,243.00
09/23/2005,07:41,1109.00,1109.25,1109.00,1109.25,130,183,313.00
09/23/2005,07:42,1109.25,1109.50,1109.00,1109.50,215,174,389.00
09/23/2005,07:43,1109.50,1109.50,1109.00,1109.00,5,82,87.00
09/23/2005,07:44,1109.00,1109.25,1109.00,1109.25,35,29,64.00
09/23/2005,07:45,1109.25,1109.25,1109.00,1109.25,109,10,119.00
09/23/2005,07:46,1109.25,1109.25,1109.25,1109.25,19,0,19.00
09/23/2005,07:47,1109.25,1109.50,1109.25,1109.50,21,0,21.00
09/23/2005,07:48,1109.25,1109.25,1109.25,1109.25,0,2,2.00
09/23/2005,07:49,1109.50,1109.50,1109.25,1109.50,10,1,11.00
09/23/2005,07:50,1109.50,1109.50,1109.50,1109.50,25,0,25.00
09/23/2005,07:51,1109.50,1109.50,1109.50,1109.50,128,0,128.00
09/23/2005,07:52,1109.75,1109.75,1109.25,1109.50,100,147,247.00
09/23/2005,07:53,1109.25,1109.25,1109.25,1109.25,0,8,8.00
09/23/2005,07:54,1109.50,1109.50,1109.50,1109.50,18,0,18.00
09/23/2005,07:55,1109.50,1110.00,1109.50,1110.00,329,260,589.00
09/23/2005,07:56,1110.00,1110.00,1109.75,1110.00,223,27,250.00
09/23/2005,07:57,1110.00,1110.25,1109.75,1109.75,52,155,207.00
09/23/2005,07:58,1109.75,1110.00,1109.75,1109.75,3,2,5.00
09/23/2005,07:59,1109.75,1110.00,1109.75,1109.75,13,4,17.00
09/23/2005,08:00,1110.00,1110.00,1109.75,1109.75,2,218,220.00
09/23/2005,08:01,1109.50,1109.75,1109.50,1109.75,65,5,70.00
09/23/2005,08:02,1110.00,1110.00,1109.75,1109.75,14,141,155.00
09/23/2005,08:03,1109.75,1109.75,1109.50,1109.75,210,21,231.00
09/23/2005,08:04,1109.75,1109.75,1109.50,1109.50,114,1,115.00
09/23/2005,08:05,1109.75,1109.75,1109.50,1109.75,9,11,20.00
09/23/2005,08:06,1109.75,1109.75,1109.75,1109.75,103,0,103.00
09/23/2005,08:07,1110.00,1110.00,1110.00,1110.00,71,0,71.00
09/23/2005,08:08,1109.75,1109.75,1109.75,1109.75,0,115,115.00
09/23/2005,08:09,1109.50,1109.50,1109.25,1109.25,3,364,367.00
09/23/2005,08:10,1109.25,1109.50,1109.25,1109.50,11,2,13.00
09/23/2005,08:11,1109.25,1109.25,1109.25,1109.25,0,23,23.00
09/23/2005,08:12,1109.50,1109.50,1109.25,1109.50,8,109,117.00
09/23/2005,08:13,1109.25,1109.50,1109.25,1109.25,1,60,61.00
09/23/2005,08:14,1109.50,1109.50,1109.50,1109.50,8,0,8.00
09/23/2005,08:15,1109.25,1109.25,1109.00,1109.00,0,317,317.00
09/23/2005,08:16,1109.25,1109.25,1109.00,1109.00,256,1,257.00
09/23/2005,08:17,1109.00,1109.25,1109.00,1109.25,45,13,58.00
09/23/2005,08:18,1109.25,1109.25,1109.00,1109.25,155,54,209.00
09/23/2005,08:19,1109.25,1109.25,1109.25,1109.25,101,0,101.00
09/23/2005,08:20,1109.00,1109.00,1109.00,1109.00,0,94,94.00
09/23/2005,08:21,1109.00,1109.25,1109.00,1109.25,1,2,3.00
09/23/2005,08:22,1109.25,1109.25,1109.00,1109.25,7,50,57.00
09/23/2005,08:23,1109.25,1109.25,1109.00,1109.00,69,15,84.00
09/23/2005,08:24,1109.00,1109.25,1109.00,1109.25,147,4,151.00
09/23/2005,08:25,1109.25,1109.25,1109.00,1109.00,1,2,3.00
09/23/2005,08:26,1109.00,1109.00,1108.75,1109.00,104,263,367.00
09/23/2005,08:27,1109.00,1109.25,1108.75,1108.75,112,242,354.00
09/23/2005,08:28,1108.75,1109.00,1108.50,1108.75,24,353,377.00
09/23/2005,08:29,1108.75,1109.00,1108.50,1108.50,507,77,584.00
09/23/2005,08:30,1108.75,1108.75,1108.25,1108.25,43,1885,1928.00
09/23/2005,08:31,1108.25,1108.50,1108.00,1108.25,1607,1730,3337.00
09/23/2005,08:32,1108.25,1108.75,1108.00,1108.50,935,822,1757.00
09/23/2005,08:33,1108.75,1109.25,1108.50,1109.00,1635,1502,3137.00
09/23/2005,08:34,1108.75,1109.25,1108.25,1108.75,1459,1209,2668.00
09/23/2005,08:35,1108.50,1108.75,1107.75,1108.00,144,3333,3477.00
09/23/2005,08:36,1108.25,1108.25,1106.50,1106.50,3283,7985,11268.00
09/23/2005,08:37,1106.50,1106.75,1106.25,1106.50,2961,2591,5552.00
09/23/2005,08:38,1106.75,1107.00,1106.50,1106.75,945,1021,1966.00
09/23/2005,08:39,1107.00,1107.00,1106.25,1106.50,1522,1109,2631.00
09/23/2005,08:40,1106.75,1107.50,1106.75,1107.25,1681,471,2152.00
09/23/2005,08:41,1107.25,1107.50,1106.75,1107.00,409,660,1069.00
09/23/2005,08:42,1107.00,1107.00,1106.50,1106.50,383,1649,2032.00
09/23/2005,08:43,1106.50,1107.00,1106.00,1107.00,1379,1640,3019.00
09/23/2005,08:44,1106.75,1107.00,1106.25,1106.50,231,1527,1758.00
09/23/2005,08:45,1106.50,1107.50,1106.25,1107.50,2926,978,3904.00
09/23/2005,08:46,1107.25,1108.25,1107.25,1108.00,2789,459,3248.00
09/23/2005,08:47,1108.00,1108.00,1107.25,1107.75,905,2136,3041.00
09/23/2005,08:48,1107.75,1107.75,1107.25,1107.75,745,1276,2021.00
09/23/2005,08:49,1107.75,1107.75,1106.50,1106.75,1207,2211,3418.00
09/23/2005,08:50,1107.00,1107.00,1105.75,1106.25,1671,2986,4657.00
09/23/2005,08:51,1106.25,1106.75,1106.00,1106.50,1167,604,1771.00
09/23/2005,08:52,1106.50,1106.50,1105.00,1105.00,1794,7350,9144.00
09/23/2005,08:53,1105.25,1105.50,1104.75,1105.50,4156,2160,6316.00
09/23/2005,08:54,1105.50,1105.50,1105.00,1105.25,832,1444,2276.00
09/23/2005,08:55,1105.25,1106.00,1105.25,1105.50,1940,1529,3469.00
09/23/2005,08:56,1105.75,1106.00,1105.50,1105.75,517,291,808.00
09/23/2005,08:57,1105.75,1106.00,1105.00,1106.00,630,1607,2237.00
09/23/2005,08:58,1105.75,1106.75,1105.50,1106.75,2380,768,3148.00
09/23/2005,08:59,1106.50,1106.75,1105.50,1105.50,74,2143,2217.00
09/23/2005,09:00,1105.25,1106.00,1105.25,1105.75,871,90,961.00
09/23/2005,09:01,1105.75,1105.75,1105.50,1105.75,499,217,716.00
09/23/2005,09:02,1105.75,1106.25,1105.50,1106.00,830,841,1671.00
09/23/2005,09:03,1106.25,1106.75,1105.75,1106.25,1676,629,2305.00
09/23/2005,09:04,1106.50,1107.00,1106.25,1106.75,2433,747,3180.00
09/23/2005,09:05,1106.75,1107.00,1106.50,1106.75,1234,847,2081.00
09/23/2005,09:06,1106.75,1107.50,1106.75,1107.00,2022,1263,3285.00
09/23/2005,09:07,1107.00,1107.00,1106.25,1106.75,335,1355,1690.00
09/23/2005,09:08,1106.50,1106.75,1106.25,1106.25,642,453,1095.00
09/23/2005,09:09,1106.50,1106.50,1105.75,1106.00,811,1692,2503.00
09/23/2005,09:10,1106.25,1107.00,1106.00,1106.75,1614,856,2470.00
09/23/2005,09:11,1106.75,1108.00,1106.50,1107.75,6379,3521,9900.00
09/23/2005,09:12,1108.00,1108.00,1107.00,1107.00,430,2751,3181.00
09/23/2005,09:13,1107.00,1107.25,1106.25,1106.50,310,2262,2572.00
09/23/2005,09:14,1106.50,1106.75,1105.50,1106.00,746,2366,3112.00
09/23/2005,09:15,1106.00,1106.75,1106.00,1106.50,1796,128,1924.00
09/23/2005,09:16,1106.50,1106.75,1106.00,1106.25,247,1053,1300.00
09/23/2005,09:17,1106.00,1106.25,1105.50,1106.25,904,993,1897.00
09/23/2005,09:18,1106.25,1106.25,1105.00,1105.25,587,2684,3271.00
09/23/2005,09:19,1105.25,1105.75,1105.25,1105.75,843,1284,2127.00
09/23/2005,09:20,1105.75,1106.25,1105.50,1106.00,924,1064,1988.00
09/23/2005,09:21,1106.00,1106.75,1106.00,1106.75,1834,279,2113.00
09/23/2005,09:22,1106.50,1107.50,1106.25,1107.00,2448,1801,4249.00
09/23/2005,09:23,1107.00,1107.75,1106.75,1107.75,2386,383,2769.00
09/23/2005,09:24,1107.50,1107.75,1106.50,1107.25,566,1203,1769.00
09/23/2005,09:25,1107.25,1108.00,1107.25,1108.00,1627,761,2388.00
09/23/2005,09:26,1108.00,1108.00,1107.00,1107.50,448,1336,1784.00
09/23/2005,09:27,1107.75,1108.75,1107.50,1108.50,4873,1788,6661.00
09/23/2005,09:28,1108.50,1108.50,1107.75,1107.75,1393,1482,2875.00
09/23/2005,09:29,1108.00,1108.75,1108.00,1108.00,3386,1772,5158.00
09/23/2005,09:30,1108.25,1108.50,1108.00,1108.25,482,436,918.00
09/23/2005,09:31,1108.00,1108.50,1107.50,1107.75,987,2351,3338.00
09/23/2005,09:32,1107.50,1108.00,1107.25,1107.75,727,1419,2146.00
09/23/2005,09:33,1107.75,1108.25,1107.50,1107.75,507,912,1419.00
09/23/2005,09:34,1107.75,1108.25,1107.00,1107.25,667,1391,2058.00
09/23/2005,09:35,1107.00,1107.50,1106.50,1106.75,711,2842,3553.00
09/23/2005,09:36,1106.75,1107.00,1106.50,1106.50,619,1486,2105.00
09/23/2005,09:37,1106.75,1106.75,1106.25,1106.50,211,1891,2102.00
09/23/2005,09:38,1106.50,1106.75,1106.25,1106.25,411,663,1074.00
09/23/2005,09:39,1106.25,1106.50,1106.25,1106.50,205,52,257.00
09/23/2005,09:40,1106.50,1106.50,1106.25,1106.25,1398,186,1584.00
09/23/2005,09:41,1106.25,1106.75,1106.25,1106.75,467,265,732.00
09/23/2005,09:42,1106.75,1107.00,1106.25,1106.50,1086,726,1812.00
09/23/2005,09:43,1106.75,1107.50,1106.50,1106.50,1677,674,2351.00
09/23/2005,09:44,1106.75,1107.00,1106.50,1107.00,335,931,1266.00
09/23/2005,09:45,1107.00,1107.00,1106.25,1106.25,24,1736,1760.00
09/23/2005,09:46,1106.25,1106.25,1105.75,1106.00,870,1689,2559.00
09/23/2005,09:47,1106.25,1106.50,1105.75,1106.25,882,349,1231.00
09/23/2005,09:48,1106.25,1106.50,1106.00,1106.00,153,401,554.00
09/23/2005,09:49,1106.25,1106.25,1105.75,1106.25,264,401,665.00
09/23/2005,09:50,1106.25,1106.50,1106.00,1106.00,408,307,715.00
09/23/2005,09:51,1106.25,1106.50,1106.00,1106.25,228,265,493.00
09/23/2005,09:52,1106.25,1106.75,1106.00,1106.75,1190,12,1202.00
09/23/2005,09:53,1106.50,1106.75,1106.00,1106.00,327,1233,1560.00
09/23/2005,09:54,1106.00,1106.25,1105.75,1106.25,837,119,956.00
09/23/2005,09:55,1106.25,1107.25,1106.00,1107.00,1457,398,1855.00
09/23/2005,09:56,1107.00,1107.50,1106.75,1107.25,484,651,1135.00
09/23/2005,09:57,1107.25,1107.50,1107.00,1107.25,203,490,693.00
09/23/2005,09:58,1107.00,1107.75,1107.00,1107.50,730,1007,1737.00
09/23/2005,09:59,1107.25,1108.25,1107.25,1108.00,2963,937,3900.00
09/23/2005,10:00,1108.00,1108.50,1107.50,1108.25,2557,853,3410.00
09/23/2005,10:01,1108.25,1109.00,1108.00,1108.75,2724,1554,4278.00
09/23/2005,10:02,1108.75,1109.50,1108.75,1109.25,5042,2130,7172.00
09/23/2005,10:03,1109.00,1109.75,1109.00,1109.25,1185,1456,2641.00
09/23/2005,10:04,1109.25,1109.50,1108.75,1109.25,1483,1465,2948.00
09/23/2005,10:05,1109.00,1109.25,1108.25,1108.25,365,1666,2031.00
09/23/2005,10:06,1108.25,1108.50,1107.75,1108.25,750,2338,3088.00
09/23/2005,10:07,1108.00,1108.75,1108.00,1108.25,974,1129,2103.00
09/23/2005,10:08,1108.50,1108.75,1108.25,1108.50,411,511,922.00
09/23/2005,10:09,1108.75,1109.25,1108.25,1108.25,1377,1199,2576.00
09/23/2005,10:10,1108.25,1109.00,1108.00,1108.25,1162,532,1694.00
09/23/2005,10:11,1108.25,1108.50,1107.75,1108.50,574,935,1509.00
09/23/2005,10:12,1108.50,1109.00,1108.25,1108.75,657,547,1204.00
09/23/2005,10:13,1109.00,1109.00,1108.50,1108.75,951,535,1486.00
09/23/2005,10:14,1108.75,1108.75,1108.25,1108.50,15,772,787.00
09/23/2005,10:15,1108.25,1109.25,1108.25,1108.75,1974,876,2850.00
09/23/2005,10:16,1108.75,1109.00,1108.25,1108.75,380,673,1053.00
09/23/2005,10:17,1108.50,1109.00,1108.25,1109.00,906,171,1077.00
09/23/2005,10:18,1109.00,1109.50,1108.75,1109.00,1263,763,2026.00
09/23/2005,10:19,1109.00,1109.25,1109.00,1109.25,283,13,296.00
09/23/2005,10:20,1109.25,1110.00,1109.00,1110.00,2436,554,2990.00
09/23/2005,10:21,1110.00,1110.25,1109.75,1109.75,3876,1731,5607.00
09/23/2005,10:22,1110.00,1110.00,1109.50,1109.75,592,1121,1713.00
09/23/2005,10:23,1109.75,1110.00,1109.50,1109.75,467,456,923.00
09/23/2005,10:24,1109.75,1110.00,1109.50,1110.00,1352,554,1906.00
09/23/2005,10:25,1109.75,1110.00,1109.75,1109.75,610,15,625.00
09/23/2005,10:26,1110.00,1110.50,1109.75,1109.75,1998,1059,3057.00
09/23/2005,10:27,1109.75,1110.25,1109.75,1109.75,553,2065,2618.00
09/23/2005,10:28,1109.75,1110.00,1108.75,1109.00,511,2582,3093.00
09/23/2005,10:29,1109.00,1109.00,1108.50,1108.75,851,544,1395.00
09/23/2005,10:30,1108.50,1109.00,1108.50,1108.75,586,700,1286.00
09/23/2005,10:31,1109.00,1109.25,1108.75,1109.00,563,253,816.00
09/23/2005,10:32,1108.75,1109.50,1108.75,1109.00,895,755,1650.00
09/23/2005,10:33,1109.25,1109.25,1108.75,1109.00,225,718,943.00
09/23/2005,10:34,1109.00,1109.00,1108.50,1108.75,358,579,937.00
09/23/2005,10:35,1108.75,1109.00,1108.50,1108.75,1058,473,1531.00
09/23/2005,10:36,1108.75,1109.25,1108.75,1109.25,419,474,893.00
09/23/2005,10:37,1109.00,1109.50,1109.00,1109.00,683,943,1626.00
09/23/2005,10:38,1109.25,1109.25,1108.25,1108.25,201,1383,1584.00
09/23/2005,10:39,1108.50,1108.50,1107.75,1108.25,1487,1903,3390.00
09/23/2005,10:40,1108.25,1108.50,1108.00,1108.25,584,16,600.00
09/23/2005,10:41,1108.50,1108.50,1108.25,1108.25,764,67,831.00
09/23/2005,10:42,1108.50,1108.75,1108.25,1108.25,512,465,977.00
09/23/2005,10:43,1108.50,1108.75,1108.50,1108.50,404,461,865.00
09/23/2005,10:44,1108.50,1108.75,1108.50,1108.50,202,273,475.00
09/23/2005,10:45,1108.50,1109.25,1108.50,1109.00,1529,135,1664.00
09/23/2005,10:46,1109.25,1109.25,1108.75,1109.00,209,444,653.00
09/23/2005,10:47,1109.00,1109.00,1108.75,1109.00,396,170,566.00
09/23/2005,10:48,1109.00,1109.00,1108.75,1108.75,63,374,437.00
09/23/2005,10:49,1109.00,1109.25,1108.75,1109.25,388,400,788.00
09/23/2005,10:50,1109.25,1109.75,1109.00,1109.50,2876,482,3358.00
09/23/2005,10:51,1109.50,1110.00,1109.50,1109.75,2818,1051,3869.00
09/23/2005,10:52,1109.75,1110.00,1109.50,1109.75,546,825,1371.00
09/23/2005,10:53,1109.75,1110.25,1109.50,1110.25,3380,407,3787.00
09/23/2005,10:54,1110.25,1110.25,1109.50,1109.75,653,1155,1808.00
09/23/2005,10:55,1109.75,1109.75,1109.50,1109.75,273,96,369.00
09/23/2005,10:56,1109.50,1109.75,1109.50,1109.75,234,312,546.00
09/23/2005,10:57,1109.50,1109.75,1109.25,1109.50,588,595,1183.00
09/23/2005,10:58,1109.50,1109.75,1109.50,1109.75,20,97,117.00
09/23/2005,10:59,1109.75,1109.75,1109.50,1109.50,181,6,187.00
09/23/2005,11:00,1109.75,1110.00,1109.50,1109.75,1054,731,1785.00
09/23/2005,11:01,1109.75,1109.75,1109.50,1109.75,1617,13,1630.00
09/23/2005,11:02,1109.75,1110.00,1109.75,1109.75,199,394,593.00
09/23/2005,11:03,1110.00,1110.00,1109.75,1109.75,119,129,248.00
09/23/2005,11:04,1109.75,1110.00,1109.50,1109.75,439,712,1151.00
09/23/2005,11:05,1109.75,1109.75,1109.50,1109.75,93,172,265.00
09/23/2005,11:06,1109.75,1109.75,1109.00,1109.00,73,2315,2388.00
09/23/2005,11:07,1109.00,1109.25,1108.75,1109.25,613,406,1019.00
09/23/2005,11:08,1109.25,1109.50,1109.00,1109.25,344,202,546.00
09/23/2005,11:09,1109.25,1109.50,1109.25,1109.50,899,36,935.00
09/23/2005,11:10,1109.50,1109.50,1109.25,1109.25,202,59,261.00
09/23/2005,11:11,1109.50,1109.50,1109.00,1109.00,40,556,596.00
09/23/2005,11:12,1109.25,1109.25,1108.50,1108.75,692,1835,2527.00
09/23/2005,11:13,1108.75,1109.00,1108.75,1108.75,169,19,188.00
09/23/2005,11:14,1108.75,1109.00,1108.75,1108.75,17,109,126.00
09/23/2005,11:15,1108.75,1109.25,1108.75,1108.75,331,222,553.00
09/23/2005,11:16,1108.75,1109.00,1108.75,1108.75,21,4,25.00
09/23/2005,11:17,1108.75,1109.25,1108.75,1109.25,260,56,316.00
09/23/2005,11:18,1109.00,1109.00,1108.75,1109.00,104,163,267.00
09/23/2005,11:19,1109.25,1109.50,1109.00,1109.50,384,172,556.00
09/23/2005,11:20,1109.50,1109.50,1109.25,1109.25,10,11,21.00
09/23/2005,11:21,1109.25,1109.50,1109.25,1109.25,44,56,100.00
09/23/2005,11:22,1109.50,1109.50,1109.25,1109.50,8,86,94.00
09/23/2005,11:23,1109.25,1109.50,1109.25,1109.25,13,52,65.00
09/23/2005,11:24,1109.25,1109.25,1109.25,1109.25,0,26,26.00
09/23/2005,11:25,1109.25,1109.75,1109.25,1109.75,2836,24,2860.00
09/23/2005,11:26,1109.75,1109.75,1109.25,1109.50,27,595,622.00
09/23/2005,11:27,1109.50,1109.75,1109.25,1109.25,561,91,652.00
09/23/2005,11:28,1109.25,1109.50,1109.25,1109.25,11,262,273.00
09/23/2005,11:29,1109.00,1109.00,1108.50,1108.75,65,1425,1490.00
09/23/2005,11:30,1108.50,1108.75,1108.50,1108.75,122,31,153.00
09/23/2005,11:31,1108.75,1108.75,1108.25,1108.50,494,1044,1538.00
09/23/2005,11:32,1108.75,1108.75,1108.00,1108.25,118,1111,1229.00
09/23/2005,11:33,1108.25,1108.50,1108.00,1108.25,852,7,859.00
09/23/2005,11:34,1108.50,1108.50,1108.25,1108.25,97,9,106.00
09/23/2005,11:35,1108.50,1108.75,1108.25,1108.50,317,33,350.00
09/23/2005,11:36,1108.75,1108.75,1108.50,1108.75,7,138,145.00
09/23/2005,11:37,1108.50,1108.75,1108.25,1108.50,10,118,128.00
09/23/2005,11:38,1108.25,1108.50,1108.25,1108.50,88,7,95.00
09/23/2005,11:39,1108.50,1108.75,1108.50,1108.50,99,72,171.00
09/23/2005,11:40,1108.50,1108.75,1108.50,1108.75,4,21,25.00
09/23/2005,11:41,1108.50,1108.75,1108.25,1108.25,1,122,123.00
09/23/2005,11:42,1108.25,1108.50,1108.25,1108.50,135,17,152.00
09/23/2005,11:43,1108.50,1108.50,1108.25,1108.50,27,40,67.00
09/23/2005,11:44,1108.25,1108.75,1108.25,1108.75,123,11,134.00
09/23/2005,11:45,1108.75,1109.00,1108.75,1108.75,622,85,707.00
09/23/2005,11:46,1108.75,1109.00,1108.75,1108.75,22,19,41.00
09/23/2005,11:47,1108.75,1109.00,1108.75,1108.75,6,543,549.00
09/23/2005,11:48,1108.75,1109.00,1108.75,1108.75,1,49,50.00
09/23/2005,11:49,1108.75,1108.75,1108.50,1108.75,437,101,538.00
09/23/2005,11:50,1108.50,1108.75,1108.50,1108.50,23,26,49.00
09/23/2005,11:51,1108.50,1108.50,1108.00,1108.00,3,529,532.00
09/23/2005,11:52,1108.25,1108.50,1108.25,1108.25,70,125,195.00
09/23/2005,11:53,1108.25,1108.25,1107.75,1108.00,46,837,883.00
09/23/2005,11:54,1108.00,1108.25,1108.00,1108.25,20,1,21.00
09/23/2005,11:55,1108.25,1108.25,1108.00,1108.25,33,129,162.00
09/23/2005,11:56,1108.25,1108.25,1108.00,1108.25,89,17,106.00
09/23/2005,11:57,1108.00,1108.25,1108.00,1108.25,36,19,55.00
09/23/2005,11:58,1108.25,1108.50,1108.25,1108.50,863,14,877.00
09/23/2005,11:59,1108.50,1108.75,1108.50,1108.75,326,16,342.00
09/23/2005,12:00,1108.75,1109.00,1108.75,1108.75,79,107,186.00
09/23/2005,12:01,1109.00,1109.00,1108.50,1108.75,96,90,186.00
09/23/2005,12:02,1108.75,1109.00,1108.75,1108.75,67,127,194.00
09/23/2005,12:03,1109.00,1109.00,1108.75,1108.75,2,68,70.00
09/23/2005,12:04,1108.75,1109.00,1108.75,1109.00,21,4,25.00
09/23/2005,12:05,1109.00,1109.25,1108.75,1109.25,181,42,223.00
09/23/2005,12:06,1109.25,1109.50,1109.00,1109.25,1192,92,1284.00
09/23/2005,12:07,1109.50,1109.75,1109.25,1109.50,209,14,223.00
09/23/2005,12:08,1109.50,1109.75,1109.50,1109.50,43,162,205.00
09/23/2005,12:09,1109.50,1109.75,1109.50,1109.50,25,266,291.00
09/23/2005,12:10,1109.50,1110.00,1109.50,1110.00,907,37,944.00
09/23/2005,12:11,1110.00,1110.00,1109.50,1109.75,664,371,1035.00
09/23/2005,12:12,1109.75,1110.00,1109.50,1109.50,197,306,503.00
09/23/2005,12:13,1109.50,1110.00,1109.50,1109.75,168,86,254.00
09/23/2005,12:14,1110.00,1110.00,1109.50,1109.50,42,119,161.00
09/23/2005,12:15,1109.50,1109.50,1108.75,1109.00,170,1070,1240.00
09/23/2005,12:16,1109.00,1109.50,1109.00,1109.50,236,27,263.00
09/23/2005,12:17,1109.25,1109.50,1109.25,1109.25,26,24,50.00
09/23/2005,12:18,1109.25,1109.50,1108.75,1108.75,65,664,729.00
09/23/2005,12:19,1109.00,1109.25,1109.00,1109.25,313,1,314.00
09/23/2005,12:20,1109.25,1109.25,1109.00,1109.25,34,6,40.00
09/23/2005,12:21,1109.25,1109.50,1109.00,1109.25,111,66,177.00
09/23/2005,12:22,1109.25,1109.50,1109.00,1109.25,107,669,776.00
09/23/2005,12:23,1109.25,1109.75,1109.25,1109.50,562,3,565.00
09/23/2005,12:24,1109.50,1109.75,1109.25,1109.25,66,287,353.00
09/23/2005,12:25,1109.50,1109.50,1109.25,1109.50,160,103,263.00
09/23/2005,12:26,1109.50,1109.50,1109.25,1109.25,10,10,20.00
09/23/2005,12:27,1109.25,1109.50,1109.25,1109.50,348,153,501.00
09/23/2005,12:28,1109.50,1110.00,1109.50,1109.75,520,279,799.00
09/23/2005,12:29,1109.75,1110.00,1109.25,1109.25,50,1271,1321.00
09/23/2005,12:30,1109.00,1109.00,1108.25,1108.25,156,2317,2473.00
09/23/2005,12:31,1108.50,1108.75,1108.25,1108.75,569,55,624.00
09/23/2005,12:32,1108.50,1108.75,1108.50,1108.50,30,22,52.00
09/23/2005,12:33,1108.50,1109.25,1108.50,1109.25,704,14,718.00
09/23/2005,12:34,1109.25,1109.75,1109.25,1109.75,834,395,1229.00
09/23/2005,12:35,1109.75,1110.75,1109.75,1110.25,3382,524,3906.00
09/23/2005,12:36,1110.50,1110.50,1110.00,1110.25,958,449,1407.00
09/23/2005,12:37,1110.00,1110.75,1110.00,1110.50,751,197,948.00
09/23/2005,12:38,1110.50,1110.75,1110.25,1110.50,662,83,745.00
09/23/2005,12:39,1110.75,1111.00,1110.25,1111.00,1937,307,2244.00
09/23/2005,12:40,1111.00,1111.25,1110.75,1111.00,1433,755,2188.00
09/23/2005,12:41,1111.00,1111.75,1111.00,1111.50,2286,765,3051.00
09/23/2005,12:42,1111.50,1112.00,1111.50,1111.50,2556,983,3539.00
09/23/2005,12:43,1111.75,1111.75,1111.25,1111.25,409,678,1087.00
09/23/2005,12:44,1111.25,1112.25,1111.00,1111.75,2465,1395,3860.00
09/23/2005,12:45,1111.75,1112.00,1111.25,1111.25,616,1207,1823.00
09/23/2005,12:46,1111.50,1111.75,1111.25,1111.50,511,567,1078.00
09/23/2005,12:47,1111.25,1112.00,1111.25,1111.75,1704,90,1794.00
09/23/2005,12:48,1112.00,1112.25,1111.50,1111.50,324,867,1191.00
09/23/2005,12:49,1111.50,1111.75,1110.75,1110.75,560,1716,2276.00
09/23/2005,12:50,1111.00,1111.25,1110.75,1111.00,465,315,780.00
09/23/2005,12:51,1111.00,1111.25,1110.75,1111.00,313,494,807.00
09/23/2005,12:52,1111.25,1111.50,1111.00,1111.25,1223,10,1233.00
09/23/2005,12:53,1111.50,1112.25,1111.50,1112.25,2399,428,2827.00
09/23/2005,12:54,1112.25,1113.50,1112.25,1113.00,6651,2402,9053.00
09/23/2005,12:55,1113.00,1113.50,1113.00,1113.25,2014,1857,3871.00
09/23/2005,12:56,1113.25,1113.75,1113.00,1113.50,2229,1497,3726.00
09/23/2005,12:57,1113.50,1114.25,1113.25,1113.75,3694,2518,6212.00
09/23/2005,12:58,1114.00,1114.00,1113.25,1113.50,982,1371,2353.00
09/23/2005,12:59,1113.50,1114.00,1113.25,1113.75,1110,421,1531.00
09/23/2005,13:00,1113.75,1114.50,1113.75,1114.25,2043,1446,3489.00
09/23/2005,13:01,1114.00,1114.50,1113.50,1113.75,2772,2218,4990.00
09/23/2005,13:02,1113.75,1114.25,1113.25,1114.25,1579,1717,3296.00
09/23/2005,13:03,1114.00,1114.25,1113.50,1113.50,534,1273,1807.00
09/23/2005,13:04,1113.50,1113.75,1113.25,1113.25,523,621,1144.00
09/23/2005,13:05,1113.25,1113.50,1113.00,1113.25,715,2273,2988.00
09/23/2005,13:06,1113.25,1113.50,1113.00,1113.25,132,349,481.00
09/23/2005,13:07,1113.25,1113.50,1113.00,1113.25,291,142,433.00
09/23/2005,13:08,1113.50,1113.50,1113.00,1113.25,413,411,824.00
09/23/2005,13:09,1113.25,1113.75,1113.25,1113.50,815,130,945.00
09/23/2005,13:10,1113.75,1114.25,1113.50,1113.75,1495,1251,2746.00
09/23/2005,13:11,1113.75,1114.00,1113.50,1113.75,55,726,781.00
09/23/2005,13:12,1113.50,1113.75,1113.25,1113.50,58,471,529.00
09/23/2005,13:13,1113.50,1113.50,1113.00,1113.50,484,653,1137.00
09/23/2005,13:14,1113.50,1113.50,1113.25,1113.50,379,122,501.00
09/23/2005,13:15,1113.50,1113.75,1113.00,1113.25,142,550,692.00
09/23/2005,13:16,1113.25,1113.50,1113.00,1113.50,946,27,973.00
09/23/2005,13:17,1113.25,1113.50,1112.75,1113.25,1340,1427,2767.00
09/23/2005,13:18,1113.00,1113.25,1112.50,1112.75,573,1312,1885.00
09/23/2005,13:19,1112.75,1113.00,1112.75,1112.75,340,110,450.00
09/23/2005,13:20,1112.75,1112.75,1112.50,1112.50,766,40,806.00
09/23/2005,13:21,1112.75,1113.00,1112.50,1112.75,494,128,622.00
09/23/2005,13:22,1113.00,1113.00,1112.50,1112.75,17,237,254.00
09/23/2005,13:23,1112.75,1113.00,1112.50,1112.75,485,93,578.00
09/23/2005,13:24,1112.75,1113.25,1112.75,1113.25,473,44,517.00
09/23/2005,13:25,1113.25,1113.25,1113.00,1113.25,544,56,600.00
09/23/2005,13:26,1113.25,1113.75,1113.00,1113.75,657,313,970.00
09/23/2005,13:27,1113.50,1113.75,1112.75,1113.25,350,819,1169.00
09/23/2005,13:28,1113.00,1113.00,1112.50,1112.75,50,737,787.00
09/23/2005,13:29,1112.75,1113.00,1112.50,1112.75,194,180,374.00
09/23/2005,13:30,1112.75,1113.00,1112.50,1112.75,28,183,211.00
09/23/2005,13:31,1112.50,1112.75,1112.25,1112.25,53,573,626.00
09/23/2005,13:32,1112.50,1112.75,1112.25,1112.75,385,80,465.00
09/23/2005,13:33,1112.75,1112.75,1112.50,1112.75,658,140,798.00
09/23/2005,13:34,1112.75,1112.75,1112.25,1112.50,82,618,700.00
09/23/2005,13:35,1112.25,1112.75,1112.25,1112.50,256,139,395.00
09/23/2005,13:36,1112.50,1112.75,1112.25,1112.25,234,371,605.00
09/23/2005,13:37,1112.50,1112.50,1112.50,1112.50,42,0,42.00
09/23/2005,13:38,1112.50,1112.75,1112.25,1112.50,352,104,456.00
09/23/2005,13:39,1112.50,1113.00,1112.25,1112.75,826,413,1239.00
09/23/2005,13:40,1112.75,1113.00,1112.50,1112.75,347,470,817.00
09/23/2005,13:41,1112.75,1112.75,1112.00,1112.25,695,1452,2147.00
09/23/2005,13:42,1112.25,1112.50,1112.00,1112.25,136,462,598.00
09/23/2005,13:43,1112.25,1112.50,1112.00,1112.25,247,216,463.00
09/23/2005,13:44,1112.25,1112.25,1112.00,1112.25,391,11,402.00
09/23/2005,13:45,1112.25,1112.75,1112.25,1112.50,364,9,373.00
09/23/2005,13:46,1112.75,1112.75,1112.50,1112.75,205,75,280.00
09/23/2005,13:47,1112.75,1113.00,1112.50,1112.75,488,504,992.00
09/23/2005,13:48,1112.50,1112.75,1112.25,1112.50,17,323,340.00
09/23/2005,13:49,1112.25,1112.50,1112.00,1112.25,779,725,1504.00
09/23/2005,13:50,1112.25,1112.50,1112.00,1112.50,263,156,419.00
09/23/2005,13:51,1112.50,1112.50,1112.25,1112.25,49,53,102.00
09/23/2005,13:52,1112.25,1112.50,1112.25,1112.50,54,65,119.00
09/23/2005,13:53,1112.50,1112.75,1112.50,1112.50,209,11,220.00
09/23/2005,13:54,1112.50,1112.75,1112.50,1112.50,250,15,265.00
09/23/2005,13:55,1112.75,1113.00,1112.50,1113.00,855,6,861.00
09/23/2005,13:56,1113.00,1113.50,1112.75,1113.25,722,474,1196.00
09/23/2005,13:57,1113.25,1113.50,1113.00,1113.50,643,84,727.00
09/23/2005,13:58,1113.50,1113.75,1113.25,1113.50,663,184,847.00
09/23/2005,13:59,1113.25,1113.50,1113.25,1113.25,300,52,352.00
09/23/2005,14:00,1113.50,1113.50,1113.25,1113.50,77,27,104.00
09/23/2005,14:01,1113.50,1113.50,1113.00,1113.25,121,315,436.00
09/23/2005,14:02,1113.25,1113.25,1113.00,1113.00,14,76,90.00
09/23/2005,14:03,1113.00,1113.25,1112.50,1112.50,73,1622,1695.00
09/23/2005,14:04,1112.50,1112.50,1112.00,1112.00,272,1604,1876.00
09/23/2005,14:05,1112.00,1112.50,1111.75,1111.75,421,1165,1586.00
09/23/2005,14:06,1111.75,1112.25,1111.50,1111.75,646,1131,1777.00
09/23/2005,14:07,1111.50,1112.00,1111.50,1112.00,264,413,677.00
09/23/2005,14:08,1111.75,1112.00,1111.75,1111.75,68,127,195.00
09/23/2005,14:09,1111.75,1112.25,1111.75,1112.00,633,241,874.00
09/23/2005,14:10,1112.00,1112.50,1112.00,1112.50,348,147,495.00
09/23/2005,14:11,1112.50,1112.50,1112.25,1112.25,297,181,478.00
09/23/2005,14:12,1112.50,1112.50,1112.25,1112.50,67,17,84.00
09/23/2005,14:13,1112.50,1112.50,1111.75,1112.00,139,527,666.00
09/23/2005,14:14,1112.00,1112.00,1111.75,1111.75,47,339,386.00
09/23/2005,14:15,1111.75,1112.00,1111.25,1111.25,118,1809,1927.00
09/23/2005,14:16,1111.50,1111.75,1111.00,1111.50,1627,1520,3147.00
09/23/2005,14:17,1111.50,1111.75,1111.25,1111.50,379,690,1069.00
09/23/2005,14:18,1111.50,1111.75,1111.50,1111.75,348,68,416.00
09/23/2005,14:19,1111.75,1112.75,1111.75,1112.50,1713,238,1951.00
09/23/2005,14:20,1112.50,1112.75,1112.50,1112.50,193,90,283.00
09/23/2005,14:21,1112.75,1112.75,1112.25,1112.50,91,711,802.00
09/23/2005,14:22,1112.25,1112.75,1112.25,1112.50,285,39,324.00
09/23/2005,14:23,1112.50,1112.75,1112.25,1112.50,143,176,319.00
09/23/2005,14:24,1112.25,1112.50,1112.25,1112.25,11,46,57.00
09/23/2005,14:25,1112.25,1112.50,1112.25,1112.50,10,53,63.00
09/23/2005,14:26,1112.50,1112.50,1112.25,1112.25,1,415,416.00
09/23/2005,14:27,1112.25,1112.50,1112.00,1112.25,104,171,275.00
09/23/2005,14:28,1112.00,1112.50,1112.00,1112.25,164,318,482.00
09/23/2005,14:29,1112.25,1112.50,1112.00,1112.50,416,168,584.00
09/23/2005,14:30,1112.25,1112.50,1112.25,1112.25,19,85,104.00
09/23/2005,14:31,1112.50,1112.50,1112.00,1112.50,269,227,496.00
09/23/2005,14:32,1112.25,1112.50,1112.00,1112.00,25,629,654.00
09/23/2005,14:33,1112.00,1112.25,1112.00,1112.00,64,713,777.00
09/23/2005,14:34,1112.00,1112.25,1111.25,1111.50,284,1640,1924.00
09/23/2005,14:35,1111.75,1111.75,1111.50,1111.75,96,67,163.00
09/23/2005,14:36,1111.75,1111.75,1111.50,1111.75,275,38,313.00
09/23/2005,14:37,1111.75,1111.75,1111.50,1111.50,216,48,264.00
09/23/2005,14:38,1111.50,1111.75,1111.50,1111.75,118,111,229.00
09/23/2005,14:39,1111.50,1111.75,1111.50,1111.50,12,1094,1106.00
09/23/2005,14:40,1111.50,1111.75,1111.50,1111.50,16,136,152.00
09/23/2005,14:41,1111.50,1111.75,1111.00,1111.50,1312,2305,3617.00
09/23/2005,14:42,1111.50,1111.50,1111.25,1111.25,132,666,798.00
09/23/2005,14:43,1111.25,1111.50,1111.25,1111.25,7,140,147.00
09/23/2005,14:44,1111.25,1111.25,1111.00,1111.00,61,772,833.00
09/23/2005,14:45,1111.00,1111.25,1110.75,1111.00,414,911,1325.00
09/23/2005,14:46,1111.00,1111.25,1110.75,1111.25,950,621,1571.00
09/23/2005,14:47,1111.25,1111.50,1111.00,1111.25,1115,880,1995.00
09/23/2005,14:48,1111.25,1111.50,1111.00,1111.50,406,317,723.00
09/23/2005,14:49,1111.50,1111.50,1111.00,1111.00,75,529,604.00
09/23/2005,14:50,1111.00,1111.25,1110.75,1111.00,459,538,997.00
09/23/2005,14:51,1111.00,1111.25,1110.75,1111.00,85,316,401.00
09/23/2005,14:52,1111.00,1111.00,1110.75,1111.00,561,706,1267.00
09/23/2005,14:53,1111.00,1111.25,1110.75,1111.00,712,110,822.00
09/23/2005,14:54,1111.00,1111.25,1111.00,1111.00,319,318,637.00
09/23/2005,14:55,1111.25,1111.25,1110.75,1111.00,508,826,1334.00
09/23/2005,14:56,1111.00,1111.00,1110.75,1110.75,178,489,667.00
09/23/2005,14:57,1110.75,1111.00,1110.50,1110.50,184,1071,1255.00
09/23/2005,14:58,1110.50,1110.75,1110.50,1110.75,199,514,713.00
09/23/2005,14:59,1110.50,1111.00,1110.50,1110.75,1947,550,2497.00
09/23/2005,15:00,1111.00,1111.75,1110.75,1111.75,5303,3097,8400.00
09/23/2005,15:01,1111.50,1112.25,1111.25,1111.75,3688,3552,7240.00
09/23/2005,15:02,1111.50,1112.25,1111.50,1112.00,1396,1281,2677.00
09/23/2005,15:03,1112.00,1112.00,1111.50,1111.75,696,702,1398.00
09/23/2005,15:04,1111.75,1112.00,1111.50,1111.50,538,308,846.00
09/23/2005,15:05,1111.75,1111.75,1111.50,1111.75,42,118,160.00
09/23/2005,15:06,1111.75,1111.75,1111.00,1111.50,807,1609,2416.00
09/23/2005,15:07,1111.25,1111.75,1111.25,1111.50,581,716,1297.00
09/23/2005,15:08,1111.50,1111.75,1111.25,1111.75,622,169,791.00
09/23/2005,15:09,1111.75,1112.00,1111.25,1111.50,395,732,1127.00
09/23/2005,15:10,1111.50,1112.00,1111.25,1111.50,735,319,1054.00
09/23/2005,15:11,1111.75,1111.75,1111.25,1111.50,554,566,1120.00
09/23/2005,15:12,1111.50,1111.50,1111.00,1111.00,155,2523,2678.00
09/23/2005,15:13,1111.00,1111.00,1110.75,1110.75,262,541,803.00
09/23/2005,15:14,1110.75,1110.75,1110.00,1110.00,1444,4261,5705.00
09/23/2005,15:15,1110.00,1110.75,1110.00,1110.50,2609,2430,5039.00
09/23/2005,15:16,1110.50,1110.50,1110.50,1110.50,58,0,58.00
09/25/2005,17:01,1113.75,1114.50,1113.75,1114.25,711,146,857.00
09/25/2005,17:02,1114.25,1115.00,1114.25,1115.00,527,72,599.00
09/25/2005,17:03,1114.75,1115.00,1114.75,1115.00,272,78,350.00
09/25/2005,17:04,1115.00,1115.25,1115.00,1115.00,231,167,398.00
09/25/2005,17:05,1115.25,1115.50,1115.25,1115.25,62,43,105.00
09/25/2005,17:06,1115.25,1115.25,1115.00,1115.00,0,305,305.00
09/25/2005,17:07,1115.25,1115.50,1115.00,1115.25,391,129,520.00
09/25/2005,17:08,1115.50,1115.50,1115.25,1115.25,2,10,12.00
09/25/2005,17:09,1115.25,1115.75,1115.25,1115.50,286,186,472.00
09/25/2005,17:10,1115.50,1115.75,1115.50,1115.50,3,3,6.00
09/25/2005,17:11,1115.75,1116.00,1115.75,1116.00,433,8,441.00
09/25/2005,17:12,1116.00,1116.25,1116.00,1116.25,30,52,82.00
09/25/2005,17:13,1116.25,1116.25,1116.25,1116.25,173,0,173.00
09/25/2005,17:14,1116.25,1116.50,1116.00,1116.00,40,94,134.00
09/25/2005,17:15,1116.25,1116.75,1116.25,1116.50,393,15,408.00
09/25/2005,17:16,1116.50,1116.75,1116.50,1116.50,16,90,106.00
09/25/2005,17:17,1116.50,1116.50,1116.00,1116.00,0,102,102.00
09/25/2005,17:18,1116.00,1116.25,1116.00,1116.00,10,30,40.00
09/25/2005,17:19,1116.00,1116.00,1115.75,1115.75,0,32,32.00
09/25/2005,17:20,1116.00,1116.00,1115.75,1115.75,60,6,66.00
09/25/2005,17:21,1116.00,1116.00,1115.75,1115.75,1,70,71.00
09/25/2005,17:22,1115.75,1115.75,1115.50,1115.75,18,88,106.00
09/25/2005,17:23,1116.00,1116.00,1115.75,1115.75,103,1,104.00
09/25/2005,17:24,1116.00,1116.00,1116.00,1116.00,46,0,46.00
09/25/2005,17:25,1116.00,1116.00,1116.00,1116.00,12,0,12.00
09/25/2005,17:26,1116.00,1116.00,1115.75,1115.75,3,5,8.00
09/25/2005,17:27,1116.00,1116.25,1115.75,1116.25,3,1,4.00
09/25/2005,17:28,1116.00,1116.00,1116.00,1116.00,0,40,40.00
09/25/2005,17:30,1116.00,1116.25,1116.00,1116.00,1,43,44.00
09/25/2005,17:31,1116.00,1116.00,1116.00,1116.00,0,3,3.00
09/25/2005,17:32,1115.75,1116.00,1115.75,1116.00,5,2,7.00
09/25/2005,17:33,1116.00,1116.00,1115.75,1115.75,3,27,30.00
09/25/2005,17:34,1115.75,1115.75,1115.75,1115.75,0,8,8.00
09/25/2005,17:35,1115.75,1116.00,1115.75,1116.00,3,6,9.00
09/25/2005,17:36,1116.00,1116.00,1116.00,1116.00,3,0,3.00
09/25/2005,17:37,1115.75,1115.75,1115.75,1115.75,0,35,35.00
09/25/2005,17:38,1115.75,1116.00,1115.75,1116.00,5,5,10.00
09/25/2005,17:39,1115.75,1116.00,1115.75,1115.75,2,26,28.00
09/25/2005,17:41,1116.00,1116.00,1115.75,1116.00,60,6,66.00
09/25/2005,17:42,1116.00,1116.00,1116.00,1116.00,13,0,13.00
09/25/2005,17:44,1115.75,1116.00,1115.75,1115.75,1,3,4.00
09/25/2005,17:45,1115.75,1116.00,1115.75,1116.00,4,1,5.00
09/25/2005,17:47,1116.00,1116.00,1115.75,1115.75,2,1,3.00
09/25/2005,17:48,1116.00,1116.00,1116.00,1116.00,2,0,2.00
09/25/2005,17:49,1116.00,1116.00,1115.75,1115.75,32,5,37.00
09/25/2005,17:50,1115.75,1116.00,1115.50,1115.50,3,77,80.00
09/25/2005,17:51,1115.50,1115.50,1115.50,1115.50,0,9,9.00
09/25/2005,17:52,1115.75,1115.75,1115.75,1115.75,9,0,9.00
09/25/2005,17:53,1115.75,1115.75,1115.75,1115.75,15,0,15.00
09/25/2005,17:54,1115.75,1115.75,1115.75,1115.75,16,0,16.00
09/25/2005,17:55,1115.75,1116.00,1115.75,1116.00,9,0,9.00
09/25/2005,17:56,1115.75,1115.75,1115.75,1115.75,0,9,9.00
09/25/2005,17:57,1115.75,1115.75,1115.75,1115.75,0,7,7.00
09/25/2005,17:58,1115.75,1116.00,1115.75,1116.00,5,6,11.00
09/25/2005,17:59,1115.75,1115.75,1115.75,1115.75,0,2,2.00
09/25/2005,18:00,1115.75,1115.75,1115.75,1115.75,0,1,1.00
09/25/2005,18:01,1115.75,1115.75,1115.50,1115.75,2,6,8.00
09/25/2005,18:02,1115.50,1115.75,1115.50,1115.75,1,3,4.00
09/25/2005,18:05,1115.75,1115.75,1115.75,1115.75,1,0,1.00
09/25/2005,18:06,1115.75,1115.75,1115.50,1115.75,9,1,10.00
09/25/2005,18:07,1115.75,1115.75,1115.50,1115.75,11,1,12.00
09/25/2005,18:08,1115.75,1115.75,1115.75,1115.75,6,0,6.00
09/25/2005,18:09,1115.50,1115.50,1115.50,1115.50,0,21,21.00
09/25/2005,18:10,1115.50,1115.50,1115.50,1115.50,0,1,1.00
09/25/2005,18:11,1115.75,1115.75,1115.75,1115.75,26,0,26.00
09/25/2005,18:13,1115.75,1115.75,1115.75,1115.75,2,0,2.00
09/25/2005,18:14,1115.50,1115.75,1115.50,1115.75,8,1,9.00
09/25/2005,18:15,1115.75,1115.75,1115.75,1115.75,4,0,4.00
09/25/2005,18:16,1115.75,1115.75,1115.75,1115.75,5,0,5.00
09/25/2005,18:17,1115.75,1115.75,1115.75,1115.75,8,0,8.00
09/25/2005,18:18,1115.75,1115.75,1115.75,1115.75,2,0,2.00
09/25/2005,18:21,1115.50,1115.50,1115.25,1115.50,1,101,102.00
09/25/2005,18:22,1115.50,1115.50,1115.25,1115.50,22,3,25.00
09/25/2005,18:23,1115.50,1115.50,1115.25,1115.25,6,30,36.00
09/25/2005,18:24,1115.25,1115.50,1115.00,1115.00,2,107,109.00
09/25/2005,18:25,1115.25,1115.25,1115.25,1115.25,76,0,76.00
09/25/2005,18:26,1115.25,1115.25,1115.25,1115.25,11,0,11.00
09/25/2005,18:27,1115.25,1115.25,1115.25,1115.25,20,0,20.00
09/25/2005,18:28,1115.25,1115.25,1115.25,1115.25,4,0,4.00
09/25/2005,18:29,1115.50,1115.50,1115.50,1115.50,20,0,20.00
09/25/2005,18:30,1115.50,1115.50,1115.25,1115.25,2,10,12.00
09/25/2005,18:31,1115.25,1115.50,1115.25,1115.50,11,1,12.00
09/25/2005,18:32,1115.50,1115.50,1115.50,1115.50,5,0,5.00
09/25/2005,18:33,1115.75,1115.75,1115.75,1115.75,103,0,103.00
09/25/2005,18:34,1115.75,1115.75,1115.50,1115.50,1,3,4.00
09/25/2005,18:36,1115.75,1115.75,1115.75,1115.75,1,0,1.00
09/25/2005,18:37,1115.75,1115.75,1115.75,1115.75,1,0,1.00
09/25/2005,18:38,1115.50,1115.75,1115.50,1115.75,1,2,3.00
09/25/2005,18:39,1115.75,1115.75,1115.75,1115.75,1,0,1.00
09/25/2005,18:40,1115.50,1115.75,1115.50,1115.50,1,33,34.00
09/25/2005,18:41,1115.50,1115.75,1115.50,1115.75,1,4,5.00
09/25/2005,18:42,1115.50,1115.50,1115.50,1115.50,0,23,23.00
09/25/2005,18:43,1115.50,1115.50,1115.50,1115.50,0,1,1.00
09/25/2005,18:44,1115.50,1115.50,1115.50,1115.50,0,1,1.00
09/25/2005,18:45,1115.25,1115.25,1115.25,1115.25,0,54,54.00
09/25/2005,18:46,1115.25,1115.25,1115.25,1115.25,0,11,11.00
09/25/2005,18:48,1115.25,1115.25,1115.25,1115.25,0,37,37.00
09/25/2005,18:49,1115.25,1115.25,1115.00,1115.25,10,87,97.00
09/25/2005,18:50,1115.25,1115.50,1115.25,1115.50,12,0,12.00
09/25/2005,18:51,1115.25,1115.25,1115.25,1115.25,0,1,1.00
09/25/2005,18:52,1115.50,1115.75,1115.50,1115.75,190,1,191.00
09/25/2005,18:53,1115.50,1115.50,1115.50,1115.50,0,6,6.00
09/25/2005,18:54,1115.50,1115.75,1115.50,1115.75,86,1,87.00
09/25/2005,18:55,1115.75,1116.00,1115.50,1115.75,98,100,198.00
09/25/2005,18:56,1115.75,1116.00,1115.75,1116.00,279,0,279.00
09/25/2005,18:57,1115.75,1115.75,1115.75,1115.75,0,5,5.00
09/25/2005,18:58,1115.75,1115.75,1115.50,1115.50,0,18,18.00
09/25/2005,18:59,1115.50,1115.50,1115.50,1115.50,0,3,3.00
09/25/2005,19:00,1115.75,1115.75,1115.75,1115.75,5,0,5.00
09/25/2005,19:01,1115.75,1115.75,1115.50,1115.50,9,22,31.00
09/25/2005,19:02,1115.50,1115.50,1115.50,1115.50,0,2,2.00
09/25/2005,19:03,1115.75,1115.75,1115.75,1115.75,1,0,1.00
09/25/2005,19:04,1115.50,1115.50,1115.50,1115.50,0,11,11.00
09/25/2005,19:05,1115.50,1115.50,1115.50,1115.50,0,9,9.00
09/25/2005,19:07,1115.50,1115.50,1115.50,1115.50,0,15,15.00
09/25/2005,19:08,1115.25,1115.25,1115.25,1115.25,0,2,2.00
09/25/2005,19:09,1115.25,1115.25,1115.25,1115.25,0,19,19.00
09/25/2005,19:10,1115.25,1115.25,1115.25,1115.25,0,1,1.00
09/25/2005,19:12,1115.25,1115.25,1115.25,1115.25,0,23,23.00
09/25/2005,19:14,1115.25,1115.25,1115.25,1115.25,0,1,1.00
09/25/2005,19:15,1115.50,1115.50,1115.50,1115.50,132,0,132.00
09/25/2005,19:16,1115.50,1115.50,1115.50,1115.50,13,0,13.00
09/25/2005,19:17,1115.50,1115.50,1115.50,1115.50,123,0,123.00
09/25/2005,19:18,1115.50,1115.50,1115.50,1115.50,41,0,41.00
09/25/2005,19:19,1115.50,1115.75,1115.50,1115.50,13,1,14.00
09/25/2005,19:21,1115.75,1116.00,1115.75,1115.75,90,2,92.00
09/25/2005,19:22,1115.75,1115.75,1115.75,1115.75,0,13,13.00
09/25/2005,19:23,1115.75,1116.00,1115.75,1115.75,10,42,52.00
09/25/2005,19:24,1115.75,1116.00,1115.75,1116.00,3,6,9.00
09/25/2005,19:25,1115.75,1116.00,1115.75,1116.00,96,1,97.00
09/25/2005,19:26,1115.75,1115.75,1115.75,1115.75,0,40,40.00
09/25/2005,19:27,1115.75,1115.75,1115.75,1115.75,0,16,16.00
09/25/2005,19:28,1115.75,1115.75,1115.75,1115.75,0,3,3.00
09/25/2005,19:29,1115.75,1116.00,1115.75,1116.00,5,85,90.00
09/25/2005,19:30,1115.75,1115.75,1115.75,1115.75,0,6,6.00
09/25/2005,19:31,1115.75,1115.75,1115.75,1115.75,0,1,1.00
09/25/2005,19:32,1115.75,1115.75,1115.50,1115.50,0,137,137.00
09/25/2005,19:33,1115.50,1115.50,1115.50,1115.50,0,9,9.00
09/25/2005,19:34,1115.50,1115.50,1115.50,1115.50,0,5,5.00
09/25/2005,19:35,1115.50,1115.50,1115.50,1115.50,0,6,6.00
09/25/2005,19:36,1115.50,1115.50,1115.50,1115.50,0,8,8.00
09/25/2005,19:37,1115.50,1115.50,1115.50,1115.50,0,1,1.00
09/25/2005,19:38,1115.50,1115.50,1115.25,1115.25,0,72,72.00
09/25/2005,19:39,1115.25,1115.25,1115.25,1115.25,0,56,56.00
09/25/2005,19:40,1115.25,1115.50,1115.25,1115.50,3,1,4.00
09/25/2005,19:41,1115.25,1115.50,1115.25,1115.25,1,70,71.00
09/25/2005,19:42,1115.25,1115.25,1115.25,1115.25,0,64,64.00
09/25/2005,19:43,1115.25,1115.25,1114.75,1115.00,3,315,318.00
09/25/2005,19:44,1115.00,1115.00,1114.75,1115.00,29,2,31.00
09/25/2005,19:45,1115.00,1115.00,1115.00,1115.00,26,0,26.00
09/25/2005,19:46,1115.00,1115.00,1114.75,1115.00,80,2,82.00
09/25/2005,19:47,1115.00,1115.00,1115.00,1115.00,3,0,3.00
09/25/2005,19:48,1115.00,1115.00,1115.00,1115.00,1,0,1.00
09/25/2005,19:49,1115.00,1115.00,1114.75,1114.75,4,131,135.00
09/25/2005,19:50,1114.75,1114.75,1114.75,1114.75,0,35,35.00
09/25/2005,19:51,1114.75,1114.75,1114.75,1114.75,0,3,3.00
09/25/2005,19:52,1114.75,1114.75,1114.50,1114.50,2,159,161.00
09/25/2005,19:53,1114.50,1114.50,1114.25,1114.25,1,85,86.00
09/25/2005,19:54,1114.50,1114.50,1114.25,1114.50,6,25,31.00
09/25/2005,19:55,1114.50,1114.50,1114.50,1114.50,2,0,2.00
09/25/2005,19:56,1114.50,1114.50,1114.50,1114.50,107,0,107.00
09/25/2005,19:57,1114.50,1114.50,1114.50,1114.50,46,0,46.00
09/25/2005,19:58,1114.50,1114.50,1114.50,1114.50,25,0,25.00
09/25/2005,19:59,1114.50,1114.75,1114.50,1114.75,6,0,6.00
09/25/2005,20:00,1114.75,1114.75,1114.75,1114.75,42,0,42.00
09/25/2005,20:01,1114.50,1114.50,1114.50,1114.50,0,1,1.00
09/25/2005,20:02,1114.75,1114.75,1114.50,1114.50,1,2,3.00
09/25/2005,20:03,1114.50,1114.50,1114.50,1114.50,0,15,15.00
09/25/2005,20:04,1114.75,1114.75,1114.75,1114.75,8,0,8.00
09/25/2005,20:05,1114.75,1114.75,1114.50,1114.50,17,5,22.00
09/25/2005,20:06,1114.75,1114.75,1114.75,1114.75,2,0,2.00
09/25/2005,20:07,1114.75,1114.75,1114.75,1114.75,1,0,1.00
09/25/2005,20:08,1114.50,1114.50,1114.50,1114.50,0,2,2.00
09/25/2005,20:09,1114.50,1114.50,1114.50,1114.50,0,88,88.00
09/25/2005,20:10,1114.50,1114.50,1114.50,1114.50,0,100,100.00
09/25/2005,20:11,1114.50,1114.50,1114.50,1114.50,0,10,10.00
09/25/2005,20:12,1114.50,1114.75,1114.50,1114.75,151,1,152.00
09/25/2005,20:13,1114.75,1114.75,1114.75,1114.75,2,0,2.00
09/25/2005,20:14,1114.75,1114.75,1114.75,1114.75,9,0,9.00
09/25/2005,20:15,1114.75,1115.00,1114.75,1115.00,11,0,11.00
09/25/2005,20:16,1115.00,1115.00,1114.75,1114.75,17,6,23.00
09/25/2005,20:17,1115.00,1115.00,1115.00,1115.00,40,0,40.00
09/25/2005,20:18,1115.00,1115.00,1115.00,1115.00,40,0,40.00
09/25/2005,20:19,1115.00,1115.00,1115.00,1115.00,20,0,20.00
09/25/2005,20:20,1115.00,1115.00,1115.00,1115.00,55,0,55.00
09/25/2005,20:21,1115.00,1115.00,1115.00,1115.00,40,0,40.00
09/25/2005,20:22,1115.00,1115.00,1115.00,1115.00,20,0,20.00
09/25/2005,20:23,1114.75,1115.00,1114.75,1115.00,70,10,80.00
09/25/2005,20:24,1115.00,1115.00,1114.75,1115.00,50,10,60.00
09/25/2005,20:25,1115.00,1115.00,1115.00,1115.00,100,0,100.00
09/25/2005,20:26,1115.00,1115.00,1115.00,1115.00,101,0,101.00
09/25/2005,20:27,1115.00,1115.00,1115.00,1115.00,100,0,100.00
09/25/2005,20:28,1115.00,1115.00,1115.00,1115.00,1,0,1.00
09/25/2005,20:29,1115.00,1115.00,1115.00,1115.00,102,0,102.00
09/25/2005,20:30,1115.00,1115.00,1114.75,1115.00,80,45,125.00
09/25/2005,20:31,1115.00,1115.00,1114.75,1115.00,51,10,61.00
09/25/2005,20:32,1115.00,1115.00,1115.00,1115.00,70,0,70.00
09/25/2005,20:33,1114.75,1115.00,1114.75,1115.00,85,3,88.00
09/25/2005,20:34,1115.00,1115.00,1115.00,1115.00,2,0,2.00
09/25/2005,20:38,1115.00,1115.00,1115.00,1115.00,1,0,1.00
09/25/2005,20:40,1114.75,1114.75,1114.75,1114.75,0,6,6.00
09/25/2005,20:41,1114.75,1114.75,1114.75,1114.75,0,51,51.00
09/25/2005,20:42,1114.75,1115.00,1114.75,1114.75,1,60,61.00
09/25/2005,20:43,1114.75,1115.00,1114.50,1114.75,6,107,113.00
09/25/2005,20:45,1115.00,1115.00,1115.00,1115.00,2,0,2.00
09/25/2005,20:46,1114.75,1114.75,1114.75,1114.75,0,10,10.00
09/25/2005,20:47,1114.75,1114.75,1114.75,1114.75,0,67,67.00
09/25/2005,20:48,1115.00,1115.00,1115.00,1115.00,1,0,1.00
09/25/2005,20:49,1114.75,1114.75,1114.75,1114.75,0,10,10.00
09/25/2005,20:51,1114.75,1115.00,1114.75,1115.00,1,20,21.00
09/25/2005,20:52,1114.75,1114.75,1114.75,1114.75,0,4,4.00
09/25/2005,20:54,1115.00,1115.00,1114.75,1114.75,1,5,6.00
09/25/2005,20:55,1115.00,1115.00,1114.75,1115.00,6,5,11.00
09/25/2005,20:57,1114.75,1115.00,1114.75,1114.75,2,9,11.00
09/25/2005,20:58,1115.00,1115.00,1114.75,1114.75,1,1,2.00
09/25/2005,20:59,1114.75,1115.00,1114.75,1114.75,1,28,29.00
09/25/2005,21:00,1115.00,1115.00,1115.00,1115.00,2,0,2.00
09/25/2005,21:02,1114.75,1114.75,1114.75,1114.75,0,5,5.00
09/25/2005,21:03,1114.75,1114.75,1114.75,1114.75,0,59,59.00
09/25/2005,21:04,1114.75,1114.75,1114.75,1114.75,0,1,1.00
09/25/2005,21:05,1114.75,1114.75,1114.50,1114.50,0,8,8.00
09/25/2005,21:06,1114.50,1114.75,1114.50,1114.50,5,9,14.00
09/25/2005,21:07,1114.50,1114.50,1114.50,1114.50,0,18,18.00
09/25/2005,21:08,1114.50,1114.50,1114.50,1114.50,0,1,1.00
09/25/2005,21:10,1114.75,1114.75,1114.50,1114.50,1,1,2.00
09/25/2005,21:11,1114.50,1114.50,1114.50,1114.50,0,5,5.00
09/25/2005,21:12,1114.50,1114.50,1114.50,1114.50,0,1,1.00
09/25/2005,21:14,1114.75,1114.75,1114.75,1114.75,5,0,5.00
09/25/2005,21:19,1114.75,1114.75,1114.75,1114.75,5,0,5.00
09/25/2005,21:20,1114.75,1114.75,1114.75,1114.75,7,0,7.00
09/25/2005,21:21,1114.75,1114.75,1114.75,1114.75,1,0,1.00
09/25/2005,21:24,1114.75,1114.75,1114.75,1114.75,1,0,1.00
09/25/2005,21:27,1114.75,1114.75,1114.75,1114.75,1,0,1.00
09/25/2005,21:28,1114.75,1114.75,1114.75,1114.75,136,0,136.00
09/25/2005,21:29,1114.75,1114.75,1114.75,1114.75,10,0,10.00
09/25/2005,21:30,1114.75,1114.75,1114.75,1114.75,5,0,5.00
09/25/2005,21:31,1114.75,1114.75,1114.75,1114.75,36,0,36.00
09/25/2005,21:32,1114.75,1114.75,1114.75,1114.75,15,0,15.00
09/25/2005,21:33,1115.00,1115.00,1115.00,1115.00,1,0,1.00
09/25/2005,21:37,1115.00,1115.00,1114.75,1114.75,1,20,21.00
09/25/2005,21:39,1115.00,1115.00,1115.00,1115.00,1,0,1.00
09/25/2005,21:40,1114.75,1114.75,1114.75,1114.75,0,1,1.00
09/25/2005,21:47,1114.75,1114.75,1114.75,1114.75,0,1,1.00
09/25/2005,21:48,1114.75,1114.75,1114.75,1114.75,0,6,6.00
09/25/2005,21:53,1115.00,1115.00,1115.00,1115.00,10,0,10.00
09/25/2005,21:54,1114.75,1114.75,1114.75,1114.75,0,50,50.00
09/25/2005,21:55,1115.00,1115.00,1114.75,1114.75,4,1,5.00
09/25/2005,21:56,1115.00,1115.00,1115.00,1115.00,11,0,11.00
09/25/2005,21:57,1115.00,1115.00,1115.00,1115.00,41,0,41.00
09/25/2005,21:58,1114.75,1114.75,1114.75,1114.75,0,105,105.00
09/25/2005,22:00,1114.75,1114.75,1114.75,1114.75,0,1,1.00
09/25/2005,22:02,1115.00,1115.00,1115.00,1115.00,5,0,5.00
09/25/2005,22:03,1114.75,1114.75,1114.75,1114.75,0,2,2.00
09/25/2005,22:04,1115.00,1115.00,1115.00,1115.00,1,0,1.00
09/25/2005,22:06,1114.75,1114.75,1114.75,1114.75,0,7,7.00
09/25/2005,22:08,1114.75,1114.75,1114.50,1114.50,0,50,50.00
09/25/2005,22:09,1114.75,1114.75,1114.75,1114.75,3,0,3.00
09/25/2005,22:10,1114.75,1114.75,1114.75,1114.75,1,0,1.00
09/25/2005,22:14,1115.00,1115.00,1115.00,1115.00,1,0,1.00
09/25/2005,22:15,1115.00,1115.00,1115.00,1115.00,2,0,2.00
09/25/2005,22:18,1114.75,1114.75,1114.75,1114.75,0,6,6.00
09/25/2005,22:19,1114.75,1114.75,1114.75,1114.75,0,1,1.00
09/25/2005,22:25,1114.75,1115.00,1114.75,1115.00,1,1,2.00
09/25/2005,22:27,1115.00,1115.00,1115.00,1115.00,1,0,1.00
09/25/2005,22:29,1115.00,1115.00,1115.00,1115.00,2,0,2.00
09/25/2005,22:30,1114.75,1114.75,1114.75,1114.75,0,1,1.00
09/25/2005,22:31,1114.75,1114.75,1114.75,1114.75,0,15,15.00
09/25/2005,22:32,1114.75,1114.75,1114.75,1114.75,0,10,10.00
09/25/2005,22:34,1114.75,1114.75,1114.50,1114.50,0,3,3.00
09/25/2005,22:35,1114.75,1114.75,1114.75,1114.75,8,0,8.00
09/25/2005,22:36,1114.75,1114.75,1114.75,1114.75,9,0,9.00
09/25/2005,22:49,1114.75,1114.75,1114.75,1114.75,1,0,1.00
09/25/2005,22:50,1114.75,1114.75,1114.75,1114.75,1,0,1.00
09/25/2005,22:53,1114.75,1114.75,1114.75,1114.75,1,0,1.00
09/25/2005,22:54,1114.75,1114.75,1114.75,1114.75,55,0,55.00
09/25/2005,22:55,1114.75,1114.75,1114.75,1114.75,4,0,4.00
09/25/2005,23:02,1114.75,1114.75,1114.75,1114.75,1,0,1.00
09/25/2005,23:03,1114.75,1114.75,1114.75,1114.75,17,0,17.00
09/25/2005,23:04,1114.75,1114.75,1114.75,1114.75,2,0,2.00
09/25/2005,23:05,1114.75,1114.75,1114.75,1114.75,2,0,2.00
09/25/2005,23:07,1114.75,1114.75,1114.75,1114.75,7,0,7.00
09/25/2005,23:08,1114.75,1114.75,1114.75,1114.75,1,0,1.00
09/25/2005,23:10,1114.50,1114.50,1114.50,1114.50,0,2,2.00
09/25/2005,23:13,1114.75,1114.75,1114.75,1114.75,7,0,7.00
09/25/2005,23:16,1114.75,1114.75,1114.75,1114.75,5,0,5.00
09/25/2005,23:17,1115.00,1115.00,1115.00,1115.00,52,0,52.00
09/25/2005,23:20,1115.00,1115.00,1115.00,1115.00,1,0,1.00
09/25/2005,23:21,1115.00,1115.00,1115.00,1115.00,10,0,10.00
09/25/2005,23:23,1115.00,1115.00,1115.00,1115.00,1,0,1.00
09/25/2005,23:26,1115.00,1115.00,1115.00,1115.00,2,0,2.00
09/25/2005,23:28,1115.00,1115.00,1115.00,1115.00,5,0,5.00
09/25/2005,23:32,1114.75,1114.75,1114.75,1114.75,0,4,4.00
09/25/2005,23:35,1114.75,1115.00,1114.75,1115.00,51,2,53.00
09/25/2005,23:36,1114.75,1115.00,1114.75,1114.75,1,14,15.00
09/25/2005,23:38,1115.00,1115.00,1115.00,1115.00,50,0,50.00
09/25/2005,23:46,1114.75,1114.75,1114.75,1114.75,0,1,1.00
09/25/2005,23:47,1115.00,1115.00,1115.00,1115.00,1,0,1.00
09/25/2005,23:48,1115.00,1115.00,1115.00,1115.00,1,0,1.00
09/25/2005,23:49,1115.00,1115.00,1115.00,1115.00,2,0,2.00
09/25/2005,23:50,1115.00,1115.00,1115.00,1115.00,1,0,1.00
09/25/2005,23:51,1114.75,1114.75,1114.75,1114.75,0,4,4.00
09/25/2005,23:55,1114.75,1114.75,1114.75,1114.75,0,16,16.00
09/25/2005,23:56,1115.00,1115.00,1115.00,1115.00,8,0,8.00
09/26/2005,00:00,1115.00,1115.00,1115.00,1115.00,1,0,1.00
09/26/2005,00:02,1115.00,1115.00,1115.00,1115.00,1,0,1.00
09/26/2005,00:04,1115.00,1115.00,1115.00,1115.00,1,0,1.00
09/26/2005,00:08,1115.00,1115.00,1115.00,1115.00,4,0,4.00
09/26/2005,00:09,1115.00,1115.00,1115.00,1115.00,4,0,4.00
09/26/2005,00:11,1115.00,1115.00,1115.00,1115.00,3,0,3.00
09/26/2005,00:14,1115.00,1115.00,1115.00,1115.00,11,0,11.00
09/26/2005,00:18,1114.75,1114.75,1114.75,1114.75,0,1,1.00
09/26/2005,00:20,1114.75,1114.75,1114.75,1114.75,0,94,94.00
09/26/2005,00:21,1114.50,1114.50,1114.50,1114.50,0,1,1.00
09/26/2005,00:22,1114.50,1114.50,1114.50,1114.50,0,18,18.00
09/26/2005,00:23,1114.75,1114.75,1114.75,1114.75,6,0,6.00
09/26/2005,00:26,1114.75,1114.75,1114.75,1114.75,1,0,1.00
09/26/2005,00:36,1114.75,1114.75,1114.75,1114.75,17,0,17.00
09/26/2005,00:39,1114.75,1114.75,1114.75,1114.75,2,0,2.00
09/26/2005,00:45,1115.00,1115.00,1115.00,1115.00,21,0,21.00
09/26/2005,00:48,1114.75,1115.00,1114.75,1115.00,53,5,58.00
09/26/2005,00:49,1115.00,1115.00,1114.75,1114.75,9,80,89.00
09/26/2005,00:50,1114.75,1114.75,1114.75,1114.75,0,3,3.00
09/26/2005,00:51,1114.75,1115.00,1114.75,1115.00,3,3,6.00
09/26/2005,00:53,1115.00,1115.00,1115.00,1115.00,12,0,12.00
09/26/2005,00:54,1115.00,1115.00,1115.00,1115.00,1,0,1.00
09/26/2005,00:56,1115.00,1115.00,1115.00,1115.00,10,0,10.00
09/26/2005,00:59,1115.25,1115.25,1115.00,1115.00,3,2,5.00
09/26/2005,01:01,1115.00,1115.00,1114.75,1114.75,0,19,19.00
09/26/2005,01:02,1114.75,1114.75,1114.50,1114.75,13,16,29.00
09/26/2005,01:03,1114.75,1114.75,1114.75,1114.75,1,0,1.00
09/26/2005,01:04,1114.50,1114.75,1114.50,1114.75,4,36,40.00
09/26/2005,01:05,1114.75,1114.75,1114.75,1114.75,6,0,6.00
09/26/2005,01:06,1114.50,1114.50,1114.50,1114.50,0,1,1.00
09/26/2005,01:07,1114.50,1114.75,1114.50,1114.75,2,1,3.00
09/26/2005,01:09,1114.75,1114.75,1114.75,1114.75,59,0,59.00
09/26/2005,01:11,1114.75,1114.75,1114.75,1114.75,15,0,15.00
09/26/2005,01:13,1114.75,1114.75,1114.75,1114.75,14,0,14.00
09/26/2005,01:14,1114.75,1114.75,1114.75,1114.75,60,0,60.00
09/26/2005,01:16,1114.75,1114.75,1114.75,1114.75,4,0,4.00
09/26/2005,01:17,1114.75,1114.75,1114.75,1114.75,2,0,2.00
09/26/2005,01:18,1115.00,1115.00,1115.00,1115.00,25,0,25.00
09/26/2005,01:19,1115.00,1115.00,1115.00,1115.00,5,0,5.00
09/26/2005,01:20,1115.00,1115.00,1115.00,1115.00,5,0,5.00
09/26/2005,01:22,1115.25,1115.25,1115.25,1115.25,6,0,6.00
09/26/2005,01:23,1115.00,1115.50,1115.00,1115.25,153,4,157.00
09/26/2005,01:25,1115.25,1115.25,1115.25,1115.25,0,9,9.00
09/26/2005,01:26,1115.25,1115.25,1115.25,1115.25,0,6,6.00
09/26/2005,01:29,1115.25,1115.25,1115.25,1115.25,0,138,138.00
09/26/2005,01:30,1115.00,1115.25,1115.00,1115.25,62,20,82.00
09/26/2005,01:32,1115.25,1115.25,1115.00,1115.00,100,10,110.00
09/26/2005,01:33,1115.25,1115.25,1115.00,1115.00,2,28,30.00
09/26/2005,01:34,1115.25,1115.25,1115.25,1115.25,5,0,5.00
09/26/2005,01:35,1115.25,1115.25,1115.25,1115.25,139,0,139.00
09/26/2005,01:36,1115.25,1115.25,1115.25,1115.25,42,0,42.00
09/26/2005,01:37,1115.25,1115.25,1115.00,1115.00,3,19,22.00
09/26/2005,01:38,1115.25,1115.25,1115.25,1115.25,24,0,24.00
09/26/2005,01:40,1115.25,1115.25,1115.25,1115.25,40,0,40.00
09/26/2005,01:41,1115.25,1115.25,1115.25,1115.25,3,0,3.00
09/26/2005,01:42,1115.00,1115.25,1115.00,1115.25,1,1,2.00
09/26/2005,01:44,1115.25,1115.50,1115.25,1115.25,348,30,378.00
09/26/2005,01:45,1115.25,1115.25,1115.25,1115.25,0,60,60.00
09/26/2005,01:46,1115.50,1115.50,1115.50,1115.50,105,0,105.00
09/26/2005,01:47,1115.50,1115.50,1115.25,1115.25,2,1,3.00
09/26/2005,01:48,1115.25,1115.50,1115.25,1115.50,50,4,54.00
09/26/2005,01:49,1115.50,1115.50,1115.50,1115.50,6,0,6.00
09/26/2005,01:50,1115.75,1115.75,1115.50,1115.75,176,1,177.00
09/26/2005,01:51,1115.75,1115.75,1115.75,1115.75,104,0,104.00
09/26/2005,01:52,1115.75,1115.75,1115.75,1115.75,101,0,101.00
09/26/2005,01:53,1115.75,1115.75,1115.75,1115.75,5,0,5.00
09/26/2005,01:54,1115.75,1115.75,1115.75,1115.75,35,0,35.00
09/26/2005,01:55,1115.75,1115.75,1115.75,1115.75,50,0,50.00
09/26/2005,01:56,1115.75,1115.75,1115.75,1115.75,123,0,123.00
09/26/2005,01:57,1115.75,1115.75,1115.50,1115.50,35,5,40.00
09/26/2005,01:58,1115.50,1115.50,1115.25,1115.25,0,35,35.00
09/26/2005,02:00,1115.50,1115.50,1115.25,1115.25,11,30,41.00
09/26/2005,02:01,1115.25,1115.50,1115.00,1115.50,73,98,171.00
09/26/2005,02:02,1115.50,1115.75,1115.50,1115.75,172,0,172.00
09/26/2005,02:03,1115.75,1115.75,1115.50,1115.75,107,7,114.00
09/26/2005,02:04,1115.75,1115.75,1115.75,1115.75,32,0,32.00
09/26/2005,02:05,1115.75,1115.75,1115.50,1115.75,174,35,209.00
09/26/2005,02:06,1115.75,1115.75,1115.50,1115.50,43,119,162.00
09/26/2005,02:07,1115.50,1115.75,1115.25,1115.50,108,7,115.00
09/26/2005,02:08,1115.75,1115.75,1115.50,1115.50,32,196,228.00
09/26/2005,02:09,1115.50,1115.75,1115.25,1115.50,52,66,118.00
09/26/2005,02:10,1115.50,1115.50,1115.50,1115.50,28,0,28.00
09/26/2005,02:11,1115.75,1115.75,1115.50,1115.75,5,62,67.00
09/26/2005,02:12,1115.50,1115.50,1115.50,1115.50,0,14,14.00
09/26/2005,02:13,1115.50,1115.50,1115.25,1115.50,17,43,60.00
09/26/2005,02:14,1115.50,1115.50,1115.50,1115.50,7,0,7.00
09/26/2005,02:15,1115.75,1115.75,1115.50,1115.50,1,1,2.00
09/26/2005,02:16,1115.50,1115.75,1115.50,1115.75,10,4,14.00
09/26/2005,02:17,1115.75,1115.75,1115.75,1115.75,5,0,5.00
09/26/2005,02:18,1115.75,1115.75,1115.75,1115.75,17,0,17.00
09/26/2005,02:19,1115.50,1115.75,1115.50,1115.75,33,4,37.00
09/26/2005,02:20,1115.75,1115.75,1115.75,1115.75,53,0,53.00
09/26/2005,02:22,1115.75,1115.75,1115.75,1115.75,2,0,2.00
09/26/2005,02:23,1115.50,1115.50,1115.50,1115.50,0,17,17.00
09/26/2005,02:24,1115.50,1115.75,1115.50,1115.75,75,4,79.00
09/26/2005,02:25,1115.75,1115.75,1115.75,1115.75,26,0,26.00
09/26/2005,02:26,1115.75,1115.75,1115.75,1115.75,57,0,57.00
09/26/2005,02:27,1115.75,1115.75,1115.75,1115.75,58,0,58.00
09/26/2005,02:28,1115.75,1116.00,1115.75,1116.00,206,7,213.00
09/26/2005,02:29,1116.00,1116.25,1116.00,1116.25,322,0,322.00
09/26/2005,02:30,1116.25,1116.25,1116.00,1116.25,240,2,242.00
09/26/2005,02:31,1116.00,1116.00,1116.00,1116.00,0,153,153.00
09/26/2005,02:32,1116.00,1116.00,1116.00,1116.00,0,68,68.00
09/26/2005,02:33,1116.00,1116.00,1115.75,1115.75,0,134,134.00
09/26/2005,02:34,1115.75,1115.75,1115.75,1115.75,0,16,16.00
09/26/2005,02:35,1115.75,1115.75,1115.75,1115.75,0,17,17.00
09/26/2005,02:36,1116.00,1116.00,1115.75,1116.00,2,1,3.00
09/26/2005,02:37,1115.75,1116.00,1115.75,1116.00,19,127,146.00
09/26/2005,02:38,1116.00,1116.25,1116.00,1116.25,288,0,288.00
09/26/2005,02:39,1116.25,1116.25,1116.25,1116.25,222,0,222.00
09/26/2005,02:40,1116.25,1116.25,1116.00,1116.00,8,2,10.00
09/26/2005,02:41,1116.25,1116.25,1116.00,1116.25,128,2,130.00
09/26/2005,02:42,1116.25,1116.25,1116.25,1116.25,425,0,425.00
09/26/2005,02:43,1116.25,1116.75,1116.25,1116.50,399,32,431.00
09/26/2005,02:44,1116.50,1116.50,1116.50,1116.50,0,20,20.00
09/26/2005,02:45,1116.50,1116.50,1116.25,1116.50,106,3,109.00
09/26/2005,02:46,1116.75,1117.00,1116.75,1116.75,609,180,789.00
09/26/2005,02:47,1116.75,1116.75,1116.50,1116.50,5,14,19.00
09/26/2005,02:48,1116.50,1116.75,1116.50,1116.75,40,2,42.00
09/26/2005,02:49,1116.75,1116.75,1116.50,1116.75,35,1,36.00
09/26/2005,02:50,1116.75,1116.75,1116.50,1116.75,456,3,459.00
09/26/2005,02:51,1116.75,1116.75,1116.50,1116.50,278,1,279.00
09/26/2005,02:52,1116.75,1116.75,1116.75,1116.75,328,0,328.00
09/26/2005,02:53,1116.75,1116.75,1116.50,1116.75,54,1,55.00
09/26/2005,02:54,1116.75,1116.75,1116.75,1116.75,5,0,5.00
09/26/2005,02:55,1116.75,1116.75,1116.50,1116.50,133,8,141.00
09/26/2005,02:56,1116.50,1116.75,1116.50,1116.75,1,1,2.00
09/26/2005,02:57,1116.50,1116.50,1116.50,1116.50,0,64,64.00
09/26/2005,02:58,1116.75,1116.75,1116.75,1116.75,40,0,40.00
09/26/2005,02:59,1116.75,1116.75,1116.75,1116.75,105,0,105.00
09/26/2005,03:00,1116.75,1116.75,1116.75,1116.75,4,0,4.00
09/26/2005,03:01,1116.50,1116.75,1116.50,1116.75,25,5,30.00
09/26/2005,03:02,1116.75,1116.75,1116.50,1116.50,20,6,26.00
09/26/2005,03:03,1116.75,1116.75,1116.50,1116.50,5,116,121.00
09/26/2005,03:04,1116.75,1117.00,1116.75,1117.00,240,0,240.00
09/26/2005,03:05,1116.75,1116.75,1116.75,1116.75,0,26,26.00
09/26/2005,03:07,1117.00,1117.00,1117.00,1117.00,22,0,22.00
09/26/2005,03:08,1116.75,1117.00,1116.75,1116.75,1,39,40.00
09/26/2005,03:09,1116.75,1116.75,1116.75,1116.75,0,131,131.00
09/26/2005,03:10,1116.75,1117.00,1116.75,1117.00,8,2,10.00
09/26/2005,03:11,1116.75,1116.75,1116.75,1116.75,0,90,90.00
09/26/2005,03:12,1117.00,1117.00,1117.00,1117.00,12,0,12.00
09/26/2005,03:13,1117.00,1117.00,1117.00,1117.00,120,0,120.00
09/26/2005,03:14,1117.00,1117.25,1117.00,1117.00,218,5,223.00
09/26/2005,03:15,1117.00,1117.25,1117.00,1117.25,501,9,510.00
09/26/2005,03:16,1117.25,1117.50,1117.00,1117.25,374,566,940.00
09/26/2005,03:17,1117.25,1117.25,1117.00,1117.25,106,9,115.00
09/26/2005,03:18,1117.50,1117.50,1117.25,1117.50,5,92,97.00
09/26/2005,03:19,1117.25,1117.50,1117.25,1117.50,24,1,25.00
09/26/2005,03:20,1117.50,1117.50,1117.50,1117.50,5,0,5.00
09/26/2005,03:21,1117.25,1117.25,1117.25,1117.25,0,134,134.00
09/26/2005,03:22,1117.50,1117.50,1117.25,1117.25,1,348,349.00
09/26/2005,03:23,1117.25,1117.25,1117.25,1117.25,0,45,45.00
09/26/2005,03:24,1117.25,1117.25,1117.25,1117.25,0,188,188.00
09/26/2005,03:25,1117.25,1117.25,1117.25,1117.25,0,2,2.00
09/26/2005,03:26,1117.50,1117.50,1117.50,1117.50,2,0,2.00
09/26/2005,03:27,1117.25,1117.25,1117.25,1117.25,0,1,1.00
09/26/2005,03:28,1117.50,1117.50,1117.50,1117.50,7,0,7.00
09/26/2005,03:29,1117.25,1117.50,1117.25,1117.25,41,122,163.00
09/26/2005,03:30,1117.25,1117.25,1117.25,1117.25,0,29,29.00
09/26/2005,03:31,1117.50,1117.50,1117.25,1117.25,4,5,9.00
09/26/2005,03:32,1117.50,1117.75,1117.50,1117.50,300,27,327.00
09/26/2005,03:33,1117.50,1117.75,1117.50,1117.50,9,59,68.00
09/26/2005,03:34,1117.50,1117.50,1117.25,1117.50,215,35,250.00
09/26/2005,03:35,1117.50,1117.75,1117.25,1117.50,106,62,168.00
09/26/2005,03:36,1117.50,1117.50,1117.50,1117.50,0,150,150.00
09/26/2005,03:37,1117.50,1117.50,1117.25,1117.50,12,9,21.00
09/26/2005,03:40,1117.25,1117.25,1117.25,1117.25,0,199,199.00
09/26/2005,03:41,1117.00,1117.00,1117.00,1117.00,0,270,270.00
09/26/2005,03:42,1116.75,1117.00,1116.75,1117.00,12,2,14.00
09/26/2005,03:43,1117.00,1117.00,1117.00,1117.00,45,0,45.00
09/26/2005,03:45,1116.75,1116.75,1116.75,1116.75,0,109,109.00
09/26/2005,03:46,1116.75,1117.00,1116.75,1116.75,1,72,73.00
09/26/2005,03:47,1116.75,1116.75,1116.50,1116.75,2,26,28.00
09/26/2005,03:48,1116.75,1117.00,1116.75,1117.00,57,0,57.00
09/26/2005,03:49,1116.75,1116.75,1116.75,1116.75,0,7,7.00
09/26/2005,03:50,1116.75,1117.00,1116.75,1117.00,60,211,271.00
09/26/2005,03:51,1116.75,1116.75,1116.75,1116.75,0,25,25.00
09/26/2005,03:52,1116.75,1116.75,1116.75,1116.75,0,105,105.00
09/26/2005,03:53,1116.75,1116.75,1116.75,1116.75,0,83,83.00
09/26/2005,03:54,1116.75,1116.75,1116.75,1116.75,0,9,9.00
09/26/2005,03:56,1116.75,1116.75,1116.75,1116.75,0,20,20.00
09/26/2005,03:57,1116.75,1117.00,1116.75,1116.75,5,76,81.00
09/26/2005,03:58,1116.75,1116.75,1116.50,1116.75,5,171,176.00
09/26/2005,04:00,1116.50,1116.75,1116.50,1116.50,80,7,87.00
09/26/2005,04:01,1116.75,1116.75,1116.75,1116.75,235,0,235.00
09/26/2005,04:02,1116.75,1116.75,1116.75,1116.75,111,0,111.00
09/26/2005,04:03,1116.50,1116.75,1116.50,1116.75,2,1,3.00
09/26/2005,04:04,1116.50,1116.75,1116.50,1116.75,11,1,12.00
09/26/2005,04:05,1116.75,1116.75,1116.75,1116.75,1,0,1.00
09/26/2005,04:07,1116.75,1117.00,1116.75,1117.00,7,0,7.00
09/26/2005,04:08,1116.75,1116.75,1116.75,1116.75,0,1,1.00
09/26/2005,04:10,1116.75,1117.00,1116.75,1117.00,9,1,10.00
09/26/2005,04:11,1117.00,1117.00,1116.75,1116.75,2,1,3.00
09/26/2005,04:12,1117.00,1117.00,1117.00,1117.00,91,0,91.00
09/26/2005,04:13,1117.00,1117.00,1116.75,1116.75,12,10,22.00
09/26/2005,04:14,1116.75,1116.75,1116.75,1116.75,0,2,2.00
09/26/2005,04:15,1116.75,1116.75,1116.75,1116.75,0,55,55.00
09/26/2005,04:16,1116.75,1116.75,1116.75,1116.75,0,10,10.00
09/26/2005,04:17,1116.75,1117.00,1116.75,1117.00,205,34,239.00
09/26/2005,04:19,1117.00,1117.25,1117.00,1117.25,36,0,36.00
09/26/2005,04:20,1117.25,1117.25,1117.25,1117.25,3,0,3.00
09/26/2005,04:21,1117.25,1117.25,1117.25,1117.25,120,0,120.00
09/26/2005,04:22,1117.25,1117.25,1117.25,1117.25,1,0,1.00
09/26/2005,04:23,1117.25,1117.25,1117.25,1117.25,60,0,60.00
09/26/2005,04:24,1117.00,1117.25,1116.75,1116.75,16,143,159.00
09/26/2005,04:25,1117.00,1117.00,1116.75,1116.75,39,1,40.00
09/26/2005,04:26,1117.00,1117.00,1117.00,1117.00,24,0,24.00
09/26/2005,04:27,1117.00,1117.00,1117.00,1117.00,93,0,93.00
09/26/2005,04:28,1117.00,1117.00,1117.00,1117.00,116,0,116.00
09/26/2005,04:29,1117.25,1117.25,1117.25,1117.25,8,0,8.00
09/26/2005,04:30,1117.25,1117.25,1117.25,1117.25,133,0,133.00
09/26/2005,04:31,1117.25,1117.75,1117.00,1117.50,314,142,456.00
09/26/2005,04:32,1117.50,1117.75,1117.50,1117.50,109,66,175.00
09/26/2005,04:33,1117.50,1117.50,1117.25,1117.50,73,56,129.00
09/26/2005,04:34,1117.50,1117.50,1117.50,1117.50,17,0,17.00
09/26/2005,04:35,1117.50,1117.50,1117.50,1117.50,16,0,16.00
09/26/2005,04:36,1117.50,1117.50,1117.25,1117.25,3,20,23.00
09/26/2005,04:38,1117.50,1117.50,1117.50,1117.50,74,0,74.00
09/26/2005,04:40,1117.50,1117.75,1117.50,1117.75,77,0,77.00
09/26/2005,04:42,1117.75,1118.00,1117.75,1117.75,79,5,84.00
09/26/2005,04:43,1117.75,1117.75,1117.75,1117.75,0,44,44.00
09/26/2005,04:44,1117.75,1117.75,1117.75,1117.75,0,6,6.00
09/26/2005,04:45,1117.75,1117.75,1117.75,1117.75,0,14,14.00
09/26/2005,04:46,1117.75,1117.75,1117.75,1117.75,0,195,195.00
09/26/2005,04:47,1117.75,1117.75,1117.75,1117.75,0,1,1.00
09/26/2005,04:48,1117.75,1117.75,1117.75,1117.75,0,1,1.00
09/26/2005,04:49,1118.00,1118.00,1117.75,1117.75,175,1,176.00
09/26/2005,04:51,1117.75,1118.00,1117.75,1118.00,24,10,34.00
09/26/2005,04:52,1117.75,1117.75,1117.75,1117.75,0,85,85.00
09/26/2005,04:53,1117.75,1117.75,1117.75,1117.75,0,57,57.00
09/26/2005,04:54,1117.75,1117.75,1117.75,1117.75,0,14,14.00
09/26/2005,04:55,1117.75,1118.00,1117.75,1117.75,3,51,54.00
09/26/2005,04:56,1117.75,1117.75,1117.75,1117.75,0,6,6.00
09/26/2005,04:57,1117.75,1118.00,1117.75,1118.00,12,1,13.00
09/26/2005,04:58,1117.75,1117.75,1117.75,1117.75,0,23,23.00
09/26/2005,04:59,1117.75,1117.75,1117.75,1117.75,0,7,7.00
09/26/2005,05:00,1117.75,1118.00,1117.50,1117.75,12,47,59.00
09/26/2005,05:01,1117.75,1118.25,1117.75,1117.75,246,44,290.00
09/26/2005,05:03,1117.75,1117.75,1117.75,1117.75,0,46,46.00
09/26/2005,05:04,1117.75,1117.75,1117.75,1117.75,0,11,11.00
09/26/2005,05:05,1117.75,1117.75,1117.75,1117.75,0,17,17.00
09/26/2005,05:06,1117.75,1117.75,1117.75,1117.75,0,9,9.00
09/26/2005,05:07,1117.75,1117.75,1117.75,1117.75,0,52,52.00
09/26/2005,05:08,1117.75,1117.75,1117.75,1117.75,0,25,25.00
09/26/2005,05:09,1117.50,1117.75,1117.50,1117.75,6,1,7.00
09/26/2005,05:10,1117.75,1117.75,1117.75,1117.75,31,0,31.00
09/26/2005,05:11,1117.75,1117.75,1117.75,1117.75,4,0,4.00
09/26/2005,05:13,1117.75,1118.00,1117.75,1118.00,3,0,3.00
09/26/2005,05:16,1118.00,1118.25,1118.00,1118.00,101,15,116.00
09/26/2005,05:17,1118.00,1118.00,1118.00,1118.00,0,141,141.00
09/26/2005,05:18,1118.25,1118.25,1118.25,1118.25,53,0,53.00
09/26/2005,05:19,1118.00,1118.00,1118.00,1118.00,0,1,1.00
09/26/2005,05:20,1118.00,1118.25,1118.00,1118.25,1,3,4.00
09/26/2005,05:21,1118.25,1118.25,1118.25,1118.25,23,0,23.00
09/26/2005,05:22,1118.00,1118.00,1118.00,1118.00,0,3,3.00
09/26/2005,05:23,1118.00,1118.00,1118.00,1118.00,0,1,1.00
09/26/2005,05:24,1118.00,1118.00,1118.00,1118.00,0,3,3.00
09/26/2005,05:25,1118.00,1118.00,1118.00,1118.00,0,1,1.00
09/26/2005,05:26,1118.00,1118.00,1118.00,1118.00,0,137,137.00
09/26/2005,05:27,1117.75,1117.75,1117.75,1117.75,0,151,151.00
09/26/2005,05:28,1117.75,1117.75,1117.75,1117.75,0,244,244.00
09/26/2005,05:29,1117.50,1117.50,1117.50,1117.50,0,15,15.00
09/26/2005,05:30,1117.50,1118.25,1117.50,1118.25,307,28,335.00
09/26/2005,05:31,1118.25,1118.25,1118.25,1118.25,51,0,51.00
09/26/2005,05:32,1118.00,1118.25,1118.00,1118.00,1,93,94.00
09/26/2005,05:33,1118.00,1118.00,1117.75,1117.75,0,27,27.00
09/26/2005,05:34,1117.75,1117.75,1117.75,1117.75,0,2,2.00
09/26/2005,05:36,1117.75,1117.75,1117.75,1117.75,0,1,1.00
09/26/2005,05:37,1117.75,1117.75,1117.75,1117.75,0,1,1.00
09/26/2005,05:38,1117.75,1118.00,1117.75,1118.00,116,1,117.00
09/26/2005,05:39,1118.25,1118.50,1118.25,1118.25,119,173,292.00
09/26/2005,05:40,1118.25,1118.25,1118.25,1118.25,0,11,11.00
09/26/2005,05:41,1118.25,1118.25,1118.25,1118.25,0,14,14.00
09/26/2005,05:42,1118.25,1118.25,1118.25,1118.25,0,6,6.00
09/26/2005,05:43,1118.25,1118.25,1118.25,1118.25,0,2,2.00
09/26/2005,05:44,1118.25,1118.50,1118.25,1118.50,4,10,14.00
09/26/2005,05:45,1118.25,1118.50,1118.25,1118.50,1,103,104.00
09/26/2005,05:46,1118.50,1118.75,1118.25,1118.75,316,2,318.00
09/26/2005,05:47,1118.50,1118.50,1118.25,1118.25,0,276,276.00
09/26/2005,05:48,1118.25,1118.50,1118.25,1118.50,5,20,25.00
09/26/2005,05:49,1118.50,1118.50,1118.50,1118.50,23,0,23.00
09/26/2005,05:50,1118.50,1118.50,1118.25,1118.25,11,201,212.00
09/26/2005,05:51,1118.25,1118.25,1118.00,1118.00,15,291,306.00
09/26/2005,05:52,1118.00,1118.00,1117.75,1118.00,20,93,113.00
09/26/2005,05:53,1118.00,1118.00,1117.75,1118.00,85,1,86.00
09/26/2005,05:54,1118.00,1118.00,1117.75,1117.75,81,2,83.00
09/26/2005,05:55,1117.75,1118.00,1117.75,1118.00,23,100,123.00
09/26/2005,05:56,1117.75,1117.75,1117.75,1117.75,0,1,1.00
09/26/2005,05:57,1118.00,1118.00,1118.00,1118.00,123,0,123.00
09/26/2005,05:58,1118.00,1118.00,1118.00,1118.00,109,0,109.00
09/26/2005,05:59,1118.00,1118.00,1117.75,1117.75,1,2,3.00
09/26/2005,06:00,1118.00,1118.00,1118.00,1118.00,3,0,3.00
09/26/2005,06:01,1118.00,1118.25,1118.00,1118.00,135,95,230.00
09/26/2005,06:02,1118.00,1118.00,1117.75,1118.00,56,41,97.00
09/26/2005,06:04,1117.75,1118.00,1117.75,1118.00,5,2,7.00
09/26/2005,06:05,1118.00,1118.00,1118.00,1118.00,2,0,2.00
09/26/2005,06:06,1117.75,1117.75,1117.75,1117.75,0,207,207.00
09/26/2005,06:07,1117.50,1117.75,1117.50,1117.50,1,6,7.00
09/26/2005,06:08,1117.75,1117.75,1117.50,1117.50,1,26,27.00
09/26/2005,06:09,1117.50,1117.50,1117.50,1117.50,0,211,211.00
09/26/2005,06:10,1117.50,1117.50,1117.25,1117.25,0,24,24.00
09/26/2005,06:11,1117.25,1117.50,1117.25,1117.50,1,20,21.00
09/26/2005,06:12,1117.25,1117.25,1117.25,1117.25,0,408,408.00
09/26/2005,06:13,1117.25,1117.25,1117.00,1117.00,0,272,272.00
09/26/2005,06:14,1117.00,1117.25,1117.00,1117.25,45,14,59.00
09/26/2005,06:15,1117.25,1117.25,1117.25,1117.25,3,0,3.00
09/26/2005,06:16,1117.25,1117.50,1117.25,1117.25,200,207,407.00
09/26/2005,06:17,1117.25,1117.50,1117.25,1117.50,1,1,2.00
09/26/2005,06:18,1117.25,1117.50,1117.25,1117.25,1,6,7.00
09/26/2005,06:19,1117.25,1117.25,1117.25,1117.25,0,12,12.00
09/26/2005,06:20,1117.25,1117.50,1117.25,1117.25,30,147,177.00
09/26/2005,06:21,1117.25,1117.50,1117.25,1117.50,51,79,130.00
09/26/2005,06:22,1117.25,1117.25,1117.25,1117.25,0,58,58.00
09/26/2005,06:23,1117.25,1117.25,1117.00,1117.00,0,131,131.00
09/26/2005,06:24,1117.00,1117.00,1116.75,1117.00,11,8,19.00
09/26/2005,06:25,1117.00,1117.00,1117.00,1117.00,17,0,17.00
09/26/2005,06:27,1117.25,1117.25,1117.00,1117.00,2,10,12.00
09/26/2005,06:28,1117.00,1117.00,1117.00,1117.00,0,2,2.00
09/26/2005,06:29,1117.00,1117.00,1116.75,1116.75,0,657,657.00
09/26/2005,06:30,1116.75,1117.00,1116.75,1117.00,140,80,220.00
09/26/2005,06:31,1116.75,1117.25,1116.75,1117.00,126,431,557.00
09/26/2005,06:32,1117.00,1117.25,1116.75,1116.75,25,190,215.00
09/26/2005,06:33,1117.00,1117.00,1116.75,1116.75,81,5,86.00
09/26/2005,06:34,1116.75,1116.75,1116.75,1116.75,0,377,377.00
09/26/2005,06:35,1116.75,1116.75,1116.50,1116.50,1,110,111.00
09/26/2005,06:36,1116.50,1116.50,1116.50,1116.50,0,280,280.00
09/26/2005,06:37,1116.50,1116.50,1116.25,1116.50,3,42,45.00
09/26/2005,06:38,1116.50,1116.50,1116.25,1116.25,33,242,275.00
09/26/2005,06:39,1116.50,1116.50,1116.25,1116.50,23,6,29.00
09/26/2005,06:40,1116.50,1116.50,1116.50,1116.50,55,0,55.00
09/26/2005,06:41,1116.25,1116.50,1116.25,1116.50,10,2,12.00
09/26/2005,06:42,1116.25,1116.50,1116.25,1116.50,1,22,23.00
09/26/2005,06:43,1116.25,1116.50,1116.25,1116.25,2,24,26.00
09/26/2005,06:44,1116.25,1116.25,1116.25,1116.25,0,95,95.00
09/26/2005,06:45,1116.25,1116.25,1116.00,1116.25,40,27,67.00
09/26/2005,06:46,1116.25,1116.50,1116.25,1116.50,340,0,340.00
09/26/2005,06:47,1116.50,1116.50,1116.50,1116.50,81,0,81.00
09/26/2005,06:48,1116.25,1116.25,1116.25,1116.25,0,15,15.00
09/26/2005,06:49,1116.50,1116.50,1116.50,1116.50,5,0,5.00
09/26/2005,06:50,1116.25,1116.25,1116.00,1116.25,11,295,306.00
09/26/2005,06:51,1116.25,1116.25,1116.00,1116.00,1,9,10.00
09/26/2005,06:52,1116.25,1116.25,1116.25,1116.25,183,0,183.00
09/26/2005,06:53,1116.25,1116.25,1116.25,1116.25,40,0,40.00
09/26/2005,06:54,1116.25,1116.25,1116.00,1116.25,155,1,156.00
09/26/2005,06:55,1116.25,1116.25,1116.00,1116.25,97,1,98.00
09/26/2005,06:56,1116.25,1116.25,1116.25,1116.25,43,0,43.00
09/26/2005,06:57,1116.25,1116.25,1116.25,1116.25,273,0,273.00
09/26/2005,06:58,1116.25,1116.25,1116.00,1116.00,180,22,202.00
09/26/2005,06:59,1116.25,1116.25,1116.25,1116.25,3,0,3.00
09/26/2005,07:01,1116.00,1116.25,1116.00,1116.25,367,10,377.00
09/26/2005,07:02,1116.25,1116.25,1116.25,1116.25,124,0,124.00
09/26/2005,07:03,1116.25,1116.25,1116.25,1116.25,28,0,28.00
09/26/2005,07:04,1116.00,1116.25,1116.00,1116.00,22,437,459.00
09/26/2005,07:05,1115.75,1116.25,1115.75,1116.25,93,10,103.00
09/26/2005,07:06,1116.25,1116.25,1116.25,1116.25,207,0,207.00
09/26/2005,07:07,1116.25,1116.25,1116.25,1116.25,275,0,275.00
09/26/2005,07:08,1116.25,1116.25,1116.25,1116.25,3,0,3.00
09/26/2005,07:09,1116.25,1116.25,1116.00,1116.00,25,141,166.00
09/26/2005,07:10,1116.00,1116.25,1116.00,1116.00,1,164,165.00
09/26/2005,07:11,1116.25,1116.25,1116.00,1116.25,52,3,55.00
09/26/2005,07:12,1116.00,1116.25,1116.00,1116.25,41,39,80.00
09/26/2005,07:13,1116.25,1116.25,1116.00,1116.00,16,85,101.00
09/26/2005,07:14,1116.00,1116.00,1115.75,1115.75,0,53,53.00
09/26/2005,07:15,1115.75,1116.00,1115.75,1116.00,26,26,52.00
09/26/2005,07:16,1116.00,1116.25,1116.00,1116.00,631,1,632.00
09/26/2005,07:17,1116.25,1116.50,1116.25,1116.50,34,19,53.00
09/26/2005,07:18,1116.25,1116.50,1116.25,1116.50,1,6,7.00
09/26/2005,07:19,1116.50,1116.50,1116.50,1116.50,388,0,388.00
09/26/2005,07:20,1116.50,1116.50,1116.50,1116.50,280,0,280.00
09/26/2005,07:21,1116.50,1116.50,1116.25,1116.50,115,1,116.00
09/26/2005,07:22,1116.50,1116.50,1116.50,1116.50,16,0,16.00
09/26/2005,07:23,1116.50,1116.50,1116.25,1116.25,52,9,61.00
09/26/2005,07:24,1116.50,1116.75,1116.25,1116.50,364,25,389.00
09/26/2005,07:25,1116.50,1116.75,1116.50,1116.75,17,32,49.00
09/26/2005,07:26,1116.75,1116.75,1116.50,1116.75,106,9,115.00
09/26/2005,07:27,1116.50,1116.75,1116.50,1116.75,3,11,14.00
09/26/2005,07:28,1116.50,1116.75,1116.50,1116.75,2,13,15.00
09/26/2005,07:29,1116.75,1116.75,1116.50,1116.50,1,23,24.00
09/26/2005,07:30,1116.50,1116.75,1116.50,1116.75,6,34,40.00
09/26/2005,07:31,1116.75,1117.00,1116.50,1116.75,579,188,767.00
09/26/2005,07:32,1116.75,1116.75,1116.50,1116.75,4,31,35.00
09/26/2005,07:33,1116.75,1116.75,1116.25,1116.25,3,366,369.00
09/26/2005,07:34,1116.25,1116.50,1116.25,1116.50,21,402,423.00
09/26/2005,07:35,1116.50,1116.75,1116.50,1116.50,186,6,192.00
09/26/2005,07:36,1116.50,1116.50,1116.50,1116.50,0,6,6.00
09/26/2005,07:37,1116.50,1116.75,1116.50,1116.50,128,391,519.00
09/26/2005,07:38,1116.50,1116.50,1116.50,1116.50,0,134,134.00
09/26/2005,07:39,1116.50,1116.50,1116.25,1116.50,27,19,46.00
09/26/2005,07:40,1116.50,1116.50,1116.50,1116.50,12,0,12.00
09/26/2005,07:41,1116.25,1116.50,1116.25,1116.25,63,42,105.00
09/26/2005,07:42,1116.25,1116.50,1116.25,1116.50,260,16,276.00
09/26/2005,07:43,1116.50,1116.75,1116.50,1116.50,8,12,20.00
09/26/2005,07:44,1116.50,1116.75,1116.50,1116.50,10,125,135.00
09/26/2005,07:45,1116.50,1116.75,1116.50,1116.75,15,8,23.00
09/26/2005,07:46,1116.75,1117.00,1116.75,1116.75,336,91,427.00
09/26/2005,07:47,1116.75,1116.75,1116.75,1116.75,0,182,182.00
09/26/2005,07:48,1116.75,1116.75,1116.75,1116.75,0,78,78.00
09/26/2005,07:49,1116.50,1116.50,1116.50,1116.50,0,153,153.00
09/26/2005,07:50,1116.50,1116.75,1116.50,1116.75,3,4,7.00
09/26/2005,07:51,1116.50,1116.75,1116.50,1116.75,1,2,3.00
09/26/2005,07:52,1116.50,1116.50,1116.50,1116.50,0,6,6.00
09/26/2005,07:53,1116.75,1116.75,1116.50,1116.50,26,25,51.00
09/26/2005,07:54,1116.50,1116.50,1116.50,1116.50,0,11,11.00
09/26/2005,07:55,1116.50,1116.50,1116.25,1116.25,0,186,186.00
09/26/2005,07:56,1116.25,1116.50,1116.25,1116.25,14,6,20.00
09/26/2005,07:57,1116.25,1116.50,1116.25,1116.25,21,342,363.00
09/26/2005,07:58,1116.00,1116.00,1115.75,1116.00,116,412,528.00
09/26/2005,07:59,1116.00,1116.00,1116.00,1116.00,83,0,83.00
09/26/2005,08:00,1116.00,1116.00,1115.75,1116.00,31,2,33.00
09/26/2005,08:01,1116.00,1116.25,1115.50,1115.50,268,1561,1829.00
09/26/2005,08:02,1115.50,1115.50,1115.00,1115.00,130,606,736.00
09/26/2005,08:03,1115.25,1115.50,1115.00,1115.25,511,365,876.00
09/26/2005,08:04,1115.25,1115.25,1115.00,1115.25,42,329,371.00
09/26/2005,08:05,1115.25,1115.25,1115.00,1115.25,29,40,69.00
09/26/2005,08:06,1115.25,1115.25,1115.25,1115.25,8,0,8.00
09/26/2005,08:07,1115.25,1115.25,1115.25,1115.25,318,0,318.00
09/26/2005,08:08,1115.25,1115.50,1115.25,1115.50,749,0,749.00
09/26/2005,08:09,1115.50,1115.50,1115.25,1115.50,78,3,81.00
09/26/2005,08:10,1115.50,1115.75,1115.50,1115.75,151,3,154.00
09/26/2005,08:11,1115.75,1115.75,1115.50,1115.50,16,85,101.00
09/26/2005,08:12,1115.75,1115.75,1115.75,1115.75,620,0,620.00
09/26/2005,08:13,1115.75,1115.75,1115.75,1115.75,112,0,112.00
09/26/2005,08:14,1115.75,1115.75,1115.50,1115.75,16,2,18.00
09/26/2005,08:15,1115.75,1116.00,1115.75,1116.00,137,14,151.00
09/26/2005,08:16,1116.00,1116.00,1116.00,1116.00,145,0,145.00
09/26/2005,08:17,1115.75,1115.75,1115.75,1115.75,0,141,141.00
09/26/2005,08:18,1115.75,1115.75,1115.50,1115.75,11,51,62.00
09/26/2005,08:19,1115.75,1115.75,1115.75,1115.75,12,0,12.00
09/26/2005,08:20,1115.75,1115.75,1115.75,1115.75,7,0,7.00
09/26/2005,08:21,1115.75,1115.75,1115.50,1115.75,197,5,202.00
09/26/2005,08:22,1115.75,1115.75,1115.50,1115.50,240,6,246.00
09/26/2005,08:23,1115.75,1115.75,1115.50,1115.50,13,209,222.00
09/26/2005,08:24,1115.25,1115.50,1115.25,1115.25,41,324,365.00
09/26/2005,08:25,1115.50,1115.50,1115.25,1115.25,19,176,195.00
09/26/2005,08:26,1115.25,1115.25,1115.00,1115.25,191,51,242.00
09/26/2005,08:27,1115.25,1115.50,1115.25,1115.25,199,96,295.00
09/26/2005,08:28,1115.25,1115.25,1115.00,1115.25,298,184,482.00
09/26/2005,08:29,1115.25,1115.50,1115.00,1115.50,111,11,122.00
09/26/2005,08:30,1115.50,1116.00,1115.25,1115.75,1032,119,1151.00
09/26/2005,08:31,1115.75,1116.00,1115.50,1115.75,3272,946,4218.00
09/26/2005,08:32,1116.00,1116.25,1115.75,1116.25,1355,216,1571.00
09/26/2005,08:33,1116.25,1117.00,1116.25,1116.75,2285,2101,4386.00
09/26/2005,08:34,1116.75,1117.25,1116.50,1116.75,2749,2424,5173.00
09/26/2005,08:35,1117.00,1117.00,1116.50,1116.75,864,778,1642.00
09/26/2005,08:36,1116.75,1117.00,1116.50,1116.75,1783,1411,3194.00
09/26/2005,08:37,1116.75,1117.00,1116.25,1116.50,2006,1254,3260.00
09/26/2005,08:38,1116.25,1116.75,1116.25,1116.50,2505,1276,3781.00
09/26/2005,08:39,1116.50,1116.75,1116.25,1116.25,1074,1522,2596.00
09/26/2005,08:40,1116.25,1116.50,1115.75,1116.25,2036,2404,4440.00
09/26/2005,08:41,1116.25,1116.50,1116.00,1116.00,1237,2499,3736.00
09/26/2005,08:42,1116.00,1116.25,1115.25,1115.25,372,4752,5124.00
09/26/2005,08:43,1115.25,1115.75,1115.00,1115.50,2258,2345,4603.00
09/26/2005,08:44,1115.50,1116.75,1115.25,1116.25,3945,1381,5326.00
09/26/2005,08:45,1116.50,1116.75,1116.00,1116.25,2223,1519,3742.00
09/26/2005,08:46,1116.00,1116.50,1116.00,1116.25,944,974,1918.00
09/26/2005,08:47,1116.25,1116.25,1115.25,1116.25,1284,1968,3252.00
09/26/2005,08:48,1116.00,1116.25,1115.25,1115.50,1144,1722,2866.00
09/26/2005,08:49,1115.50,1116.00,1115.50,1115.75,1183,1143,2326.00
09/26/2005,08:50,1115.75,1116.25,1115.25,1115.50,1373,1204,2577.00
09/26/2005,08:51,1115.75,1115.75,1115.25,1115.25,1384,1960,3344.00
09/26/2005,08:52,1115.50,1115.50,1115.00,1115.25,404,244,648.00
09/26/2005,08:53,1115.25,1115.50,1115.00,1115.00,1563,1163,2726.00
09/26/2005,08:54,1115.25,1115.75,1115.00,1115.50,2309,635,2944.00
09/26/2005,08:55,1115.75,1115.75,1115.25,1115.50,627,690,1317.00
09/26/2005,08:56,1115.50,1115.75,1115.25,1115.50,293,262,555.00
09/26/2005,08:57,1115.50,1115.50,1114.50,1114.75,817,3506,4323.00
09/26/2005,08:58,1114.75,1115.00,1113.25,1113.50,3532,6711,10243.00
09/26/2005,08:59,1113.50,1113.75,1112.75,1113.25,4195,4289,8484.00
09/26/2005,09:00,1113.25,1113.75,1113.25,1113.50,2277,1574,3851.00
09/26/2005,09:01,1113.50,1114.75,1113.25,1114.50,4293,2206,6499.00
09/26/2005,09:02,1114.50,1114.75,1113.75,1114.00,1122,1772,2894.00
09/26/2005,09:03,1114.00,1114.00,1113.50,1113.75,1067,721,1788.00
09/26/2005,09:04,1113.75,1113.75,1112.50,1113.00,2130,3724,5854.00
09/26/2005,09:05,1113.00,1113.75,1113.00,1113.50,1281,1730,3011.00
09/26/2005,09:06,1113.75,1113.75,1113.25,1113.75,676,353,1029.00
09/26/2005,09:07,1113.75,1114.00,1113.50,1114.00,1407,537,1944.00
09/26/2005,09:08,1114.00,1114.75,1113.75,1114.25,2834,1486,4320.00
09/26/2005,09:09,1114.25,1114.50,1113.75,1114.00,587,1920,2507.00
09/26/2005,09:10,1114.00,1114.50,1113.75,1114.00,706,833,1539.00
09/26/2005,09:11,1114.00,1115.00,1114.00,1114.75,2357,1074,3431.00
09/26/2005,09:12,1114.75,1115.00,1113.75,1114.00,614,1476,2090.00
09/26/2005,09:13,1114.00,1114.50,1114.00,1114.50,1023,1281,2304.00
09/26/2005,09:14,1114.75,1115.75,1114.50,1115.25,4452,1256,5708.00
09/26/2005,09:15,1115.25,1115.75,1115.00,1115.25,767,1106,1873.00
09/26/2005,09:16,1115.25,1116.25,1115.25,1116.00,3230,455,3685.00
09/26/2005,09:17,1116.25,1117.00,1116.00,1117.00,4457,2335,6792.00
09/26/2005,09:18,1116.75,1117.25,1116.50,1116.75,3929,2797,6726.00
09/26/2005,09:19,1117.00,1117.00,1116.00,1116.50,1489,1925,3414.00
09/26/2005,09:20,1116.25,1116.50,1116.00,1116.00,1318,878,2196.00
09/26/2005,09:21,1116.25,1116.75,1116.00,1116.50,1417,864,2281.00
09/26/2005,09:22,1116.50,1117.00,1116.25,1116.50,1228,879,2107.00
09/26/2005,09:23,1116.50,1116.75,1116.25,1116.25,146,254,400.00
09/26/2005,09:24,1116.50,1117.00,1116.25,1116.25,1654,864,2518.00
09/26/2005,09:25,1116.25,1117.50,1116.25,1117.50,3673,1058,4731.00
09/26/2005,09:26,1117.50,1118.25,1117.25,1117.75,4743,2254,6997.00
09/26/2005,09:27,1117.50,1118.00,1116.25,1116.50,1935,4856,6791.00
09/26/2005,09:28,1116.50,1116.75,1116.00,1116.00,726,1656,2382.00
09/26/2005,09:29,1116.25,1117.00,1116.00,1116.50,2087,908,2995.00
09/26/2005,09:30,1116.50,1116.75,1116.25,1116.50,685,237,922.00
09/26/2005,09:31,1116.50,1117.00,1116.50,1116.75,811,1114,1925.00
09/26/2005,09:32,1116.75,1117.00,1116.25,1116.25,298,757,1055.00
09/26/2005,09:33,1116.25,1116.50,1115.50,1115.75,551,3387,3938.00
09/26/2005,09:34,1115.75,1116.25,1115.75,1116.00,318,213,531.00
09/26/2005,09:35,1116.00,1116.50,1116.00,1116.25,339,196,535.00
09/26/2005,09:36,1116.25,1116.50,1116.00,1116.00,201,673,874.00
09/26/2005,09:37,1116.00,1116.00,1115.50,1115.50,71,709,780.00
09/26/2005,09:38,1115.75,1115.75,1115.25,1115.25,330,619,949.00
09/26/2005,09:39,1115.25,1116.00,1115.25,1115.75,920,502,1422.00
09/26/2005,09:40,1116.00,1116.00,1115.75,1116.00,102,85,187.00
09/26/2005,09:41,1116.00,1116.00,1115.25,1115.50,100,1302,1402.00
09/26/2005,09:42,1115.50,1116.50,1115.25,1116.25,1507,482,1989.00
09/26/2005,09:43,1116.25,1117.00,1116.25,1117.00,1999,299,2298.00
09/26/2005,09:44,1116.75,1117.00,1116.50,1116.75,489,737,1226.00
09/26/2005,09:45,1116.75,1117.00,1116.50,1116.75,401,665,1066.00
09/26/2005,09:46,1116.75,1117.50,1116.50,1117.25,2093,1076,3169.00
09/26/2005,09:47,1117.25,1117.50,1116.25,1116.50,473,1874,2347.00
09/26/2005,09:48,1116.50,1116.50,1116.00,1116.25,647,897,1544.00
09/26/2005,09:49,1116.25,1116.50,1115.50,1115.75,343,1314,1657.00
09/26/2005,09:50,1115.75,1116.00,1115.25,1115.50,1044,1659,2703.00
09/26/2005,09:51,1115.50,1115.50,1114.75,1115.00,1291,2465,3756.00
09/26/2005,09:52,1115.00,1115.25,1114.75,1115.25,1815,1594,3409.00
09/26/2005,09:53,1115.00,1115.25,1114.75,1115.00,327,1480,1807.00
09/26/2005,09:54,1115.00,1115.75,1115.00,1115.50,1948,257,2205.00
09/26/2005,09:55,1115.75,1116.00,1115.50,1115.75,1151,321,1472.00
09/26/2005,09:56,1115.50,1116.00,1115.50,1115.75,908,295,1203.00
09/26/2005,09:57,1115.75,1115.75,1115.25,1115.50,574,561,1135.00
09/26/2005,09:58,1115.25,1115.75,1115.25,1115.75,928,220,1148.00
09/26/2005,09:59,1115.50,1115.75,1115.25,1115.50,201,273,474.00
09/26/2005,10:00,1115.50,1115.75,1115.25,1115.50,514,326,840.00
09/26/2005,10:01,1115.50,1116.25,1115.25,1115.50,862,1053,1915.00
09/26/2005,10:02,1115.50,1115.75,1115.25,1115.25,178,491,669.00
09/26/2005,10:03,1115.50,1115.75,1115.25,1115.75,536,280,816.00
09/26/2005,10:04,1115.75,1116.00,1115.50,1115.75,462,170,632.00
09/26/2005,10:05,1115.75,1116.25,1115.75,1116.00,783,70,853.00
09/26/2005,10:06,1116.25,1116.25,1115.50,1115.75,74,527,601.00
09/26/2005,10:07,1115.75,1115.75,1115.00,1115.25,48,687,735.00
09/26/2005,10:08,1115.00,1115.50,1115.00,1115.50,812,416,1228.00
09/26/2005,10:09,1115.25,1115.75,1115.25,1115.25,329,234,563.00
09/26/2005,10:10,1115.50,1115.75,1115.00,1115.25,648,861,1509.00
09/26/2005,10:11,1115.25,1115.50,1115.00,1115.25,161,951,1112.00
09/26/2005,10:12,1115.00,1115.75,1115.00,1115.50,1070,580,1650.00
09/26/2005,10:13,1115.75,1116.00,1115.50,1115.75,740,408,1148.00
09/26/2005,10:14,1115.75,1116.50,1115.75,1116.50,1472,33,1505.00
09/26/2005,10:15,1116.25,1116.75,1116.25,1116.50,1095,211,1306.00
09/26/2005,10:16,1116.50,1116.50,1116.00,1116.50,363,504,867.00
09/26/2005,10:17,1116.25,1116.75,1116.25,1116.75,1421,47,1468.00
09/26/2005,10:18,1116.75,1117.00,1116.25,1116.50,852,627,1479.00
09/26/2005,10:19,1116.50,1116.75,1116.25,1116.25,784,110,894.00
09/26/2005,10:20,1116.50,1116.75,1116.25,1116.50,1093,323,1416.00
09/26/2005,10:21,1116.50,1116.75,1116.25,1116.50,438,398,836.00
09/26/2005,10:22,1116.75,1116.75,1116.25,1116.25,794,874,1668.00
09/26/2005,10:23,1116.50,1117.00,1116.25,1117.00,1091,127,1218.00
09/26/2005,10:24,1116.75,1117.00,1116.25,1116.50,602,514,1116.00
09/26/2005,10:25,1116.25,1116.75,1116.25,1116.75,685,61,746.00
09/26/2005,10:26,1116.50,1116.75,1116.00,1116.00,114,761,875.00
09/26/2005,10:27,1116.00,1116.25,1115.50,1115.75,953,1771,2724.00
09/26/2005,10:28,1115.50,1116.00,1115.25,1115.75,861,907,1768.00
09/26/2005,10:29,1115.75,1116.25,1115.50,1116.00,1509,277,1786.00
09/26/2005,10:30,1116.25,1116.50,1116.00,1116.00,553,1037,1590.00
09/26/2005,10:31,1116.25,1116.25,1115.50,1116.00,479,947,1426.00
09/26/2005,10:32,1116.00,1116.25,1115.25,1115.75,413,1203,1616.00
09/26/2005,10:33,1115.75,1116.00,1115.50,1115.50,414,176,590.00
09/26/2005,10:34,1115.50,1116.00,1115.50,1115.75,540,66,606.00
09/26/2005,10:35,1115.75,1116.00,1115.50,1116.00,140,597,737.00
09/26/2005,10:36,1115.75,1115.75,1115.25,1115.50,719,1090,1809.00
09/26/2005,10:37,1115.50,1115.75,1115.25,1115.50,162,310,472.00
09/26/2005,10:38,1115.25,1115.75,1115.25,1115.50,475,635,1110.00
09/26/2005,10:39,1115.50,1115.75,1115.25,1115.75,365,1522,1887.00
09/26/2005,10:40,1115.75,1116.00,1115.50,1116.00,688,1,689.00
09/26/2005,10:41,1116.00,1116.00,1115.50,1115.50,20,569,589.00
09/26/2005,10:42,1115.75,1116.00,1115.50,1115.50,400,286,686.00
09/26/2005,10:43,1115.75,1116.00,1115.75,1116.00,223,204,427.00
09/26/2005,10:44,1115.75,1116.25,1115.75,1116.25,482,171,653.00
09/26/2005,10:45,1116.25,1116.50,1116.00,1116.00,836,224,1060.00
09/26/2005,10:46,1116.00,1116.25,1115.75,1116.00,219,238,457.00
09/26/2005,10:47,1115.75,1116.00,1115.75,1116.00,241,55,296.00
09/26/2005,10:48,1116.00,1116.25,1115.75,1116.00,783,233,1016.00
09/26/2005,10:49,1116.00,1116.25,1115.75,1115.75,76,354,430.00
09/26/2005,10:50,1115.75,1116.00,1115.25,1115.50,372,1318,1690.00
09/26/2005,10:51,1115.50,1115.75,1115.25,1115.50,101,232,333.00
09/26/2005,10:52,1115.50,1115.75,1115.25,1115.50,225,1392,1617.00
09/26/2005,10:53,1115.25,1115.75,1115.00,1115.00,682,842,1524.00
09/26/2005,10:54,1115.25,1115.25,1115.00,1115.25,183,707,890.00
09/26/2005,10:55,1115.25,1115.50,1115.00,1115.25,892,88,980.00
09/26/2005,10:56,1115.25,1115.25,1115.00,1115.00,41,703,744.00
09/26/2005,10:57,1115.00,1115.25,1114.75,1115.00,1913,1307,3220.00
09/26/2005,10:58,1115.25,1115.25,1114.75,1115.00,307,956,1263.00
09/26/2005,10:59,1115.00,1115.25,1115.00,1115.25,75,589,664.00
09/26/2005,11:00,1115.25,1115.25,1115.00,1115.25,93,86,179.00
09/26/2005,11:01,1115.25,1115.25,1114.75,1115.25,341,1077,1418.00
09/26/2005,11:02,1115.00,1115.25,1115.00,1115.25,359,157,516.00
09/26/2005,11:03,1115.25,1115.25,1114.75,1115.00,359,824,1183.00
09/26/2005,11:04,1115.00,1115.50,1115.00,1115.25,695,223,918.00
09/26/2005,11:05,1115.50,1115.50,1115.00,1115.25,329,509,838.00
09/26/2005,11:06,1115.25,1115.50,1115.25,1115.50,67,6,73.00
09/26/2005,11:07,1115.50,1115.75,1115.25,1115.75,1519,1443,2962.00
09/26/2005,11:08,1115.50,1116.00,1115.50,1115.75,468,86,554.00
09/26/2005,11:09,1115.75,1115.75,1115.50,1115.75,179,55,234.00
09/26/2005,11:10,1115.75,1115.75,1115.50,1115.50,194,727,921.00
09/26/2005,11:11,1115.75,1117.25,1115.75,1117.25,5097,1595,6692.00
09/26/2005,11:12,1117.25,1117.25,1116.75,1117.25,738,825,1563.00
09/26/2005,11:13,1117.00,1117.25,1116.50,1116.75,558,846,1404.00
09/26/2005,11:14,1116.75,1116.75,1116.50,1116.50,60,169,229.00
09/26/2005,11:15,1116.75,1116.75,1116.25,1116.50,148,719,867.00
09/26/2005,11:16,1116.75,1116.75,1116.25,1116.50,178,662,840.00
09/26/2005,11:17,1116.50,1116.75,1116.25,1116.50,412,897,1309.00
09/26/2005,11:18,1116.50,1116.75,1116.25,1116.75,325,22,347.00
09/26/2005,11:19,1116.50,1116.50,1116.25,1116.50,1,672,673.00
09/26/2005,11:20,1116.25,1116.50,1116.00,1116.25,77,604,681.00
09/26/2005,11:21,1116.00,1116.25,1116.00,1116.25,29,279,308.00
09/26/2005,11:22,1116.25,1116.25,1115.50,1115.75,582,1220,1802.00
09/26/2005,11:23,1115.75,1116.00,1115.75,1115.75,51,161,212.00
09/26/2005,11:24,1116.00,1116.00,1115.75,1115.75,61,78,139.00
09/26/2005,11:25,1115.75,1116.00,1115.75,1116.00,202,23,225.00
09/26/2005,11:26,1115.75,1116.25,1115.75,1116.00,700,155,855.00
09/26/2005,11:27,1116.00,1116.50,1116.00,1116.50,242,163,405.00
09/26/2005,11:28,1116.25,1116.75,1116.25,1116.25,371,161,532.00
09/26/2005,11:29,1116.50,1116.50,1115.75,1115.75,43,625,668.00
09/26/2005,11:30,1116.00,1116.25,1115.75,1116.25,255,140,395.00
09/26/2005,11:31,1116.25,1116.25,1115.00,1115.25,201,3416,3617.00
09/26/2005,11:32,1115.00,1115.50,1115.00,1115.25,792,198,990.00
09/26/2005,11:33,1115.50,1115.75,1115.25,1115.50,373,279,652.00
09/26/2005,11:34,1115.50,1115.75,1115.25,1115.25,30,324,354.00
09/26/2005,11:35,1115.25,1115.50,1115.25,1115.25,119,277,396.00
09/26/2005,11:36,1115.25,1115.50,1115.25,1115.25,320,209,529.00
09/26/2005,11:37,1115.50,1115.75,1115.25,1115.50,203,60,263.00
09/26/2005,11:38,1115.50,1115.50,1115.00,1115.00,28,172,200.00
09/26/2005,11:39,1115.25,1115.50,1115.00,1115.50,786,799,1585.00
09/26/2005,11:40,1115.50,1115.50,1115.25,1115.50,262,30,292.00
09/26/2005,11:41,1115.50,1115.75,1115.25,1115.50,295,273,568.00
09/26/2005,11:42,1115.50,1115.50,1115.25,1115.50,399,17,416.00
09/26/2005,11:43,1115.50,1115.75,1115.50,1115.50,78,116,194.00
09/26/2005,11:44,1115.75,1115.75,1115.50,1115.50,11,75,86.00
09/26/2005,11:45,1115.75,1115.75,1115.00,1115.50,301,1588,1889.00
09/26/2005,11:46,1115.25,1115.50,1115.00,1115.25,187,474,661.00
09/26/2005,11:47,1115.25,1115.50,1114.75,1115.00,234,1545,1779.00
09/26/2005,11:48,1115.00,1115.00,1114.00,1114.00,1648,4774,6422.00
09/26/2005,11:49,1114.00,1114.50,1114.00,1114.25,677,294,971.00
09/26/2005,11:50,1114.25,1114.50,1113.25,1113.50,996,4265,5261.00
09/26/2005,11:51,1113.50,1113.75,1113.00,1113.50,1959,2122,4081.00
09/26/2005,11:52,1113.25,1114.25,1113.25,1114.25,1989,1416,3405.00
09/26/2005,11:53,1114.25,1114.25,1113.75,1114.00,799,513,1312.00
09/26/2005,11:54,1114.00,1114.25,1113.75,1114.00,335,272,607.00
09/26/2005,11:55,1113.75,1114.50,1113.75,1114.50,415,49,464.00
09/26/2005,11:56,1114.25,1114.50,1114.25,1114.25,648,226,874.00
09/26/2005,11:57,1114.25,1114.50,1114.00,1114.25,382,32,414.00
09/26/2005,11:58,1114.25,1114.50,1114.25,1114.25,13,565,578.00
09/26/2005,11:59,1114.50,1114.50,1114.25,1114.50,37,82,119.00
09/26/2005,12:00,1114.50,1115.00,1114.25,1114.75,1770,256,2026.00
09/26/2005,12:01,1115.00,1115.25,1114.75,1115.00,511,906,1417.00
09/26/2005,12:02,1115.00,1115.25,1114.50,1114.75,183,428,611.00
09/26/2005,12:03,1114.75,1115.00,1114.50,1114.50,176,119,295.00
09/26/2005,12:04,1114.75,1114.75,1114.50,1114.75,33,57,90.00
09/26/2005,12:05,1114.50,1114.75,1114.25,1114.50,136,802,938.00
09/26/2005,12:06,1114.50,1114.50,1114.00,1114.00,163,692,855.00
09/26/2005,12:07,1114.25,1114.25,1114.00,1114.00,44,275,319.00
09/26/2005,12:08,1114.25,1114.50,1114.00,1114.25,672,309,981.00
09/26/2005,12:09,1114.25,1114.50,1114.25,1114.25,13,428,441.00
09/26/2005,12:10,1114.50,1114.50,1113.75,1114.00,298,868,1166.00
09/26/2005,12:11,1114.00,1114.25,1113.75,1114.25,152,145,297.00
09/26/2005,12:12,1114.00,1114.25,1113.75,1114.00,287,226,513.00
09/26/2005,12:13,1113.75,1114.00,1113.25,1113.25,89,1857,1946.00
09/26/2005,12:14,1113.50,1113.50,1113.25,1113.25,81,93,174.00
09/26/2005,12:15,1113.50,1113.75,1113.25,1113.75,1132,41,1173.00
09/26/2005,12:16,1113.75,1114.00,1113.50,1113.75,889,222,1111.00
09/26/2005,12:17,1113.75,1113.75,1113.25,1113.75,749,976,1725.00
09/26/2005,12:18,1113.75,1113.75,1113.25,1113.50,367,489,856.00
09/26/2005,12:19,1113.25,1113.50,1112.75,1113.00,1364,2482,3846.00
09/26/2005,12:20,1113.00,1113.00,1112.50,1113.00,818,1671,2489.00
09/26/2005,12:21,1112.75,1113.00,1112.00,1112.00,1697,3812,5509.00
09/26/2005,12:22,1112.25,1112.50,1112.00,1112.25,2614,2122,4736.00
09/26/2005,12:23,1112.25,1112.50,1111.75,1111.75,191,2060,2251.00
09/26/2005,12:24,1111.75,1112.00,1111.25,1111.75,1395,3275,4670.00
09/26/2005,12:25,1111.75,1111.75,1111.00,1111.50,3491,2790,6281.00
09/26/2005,12:26,1111.50,1111.75,1111.25,1111.75,406,362,768.00
09/26/2005,12:27,1111.75,1112.25,1111.50,1112.00,2311,1255,3566.00
09/26/2005,12:28,1112.00,1112.25,1111.75,1112.00,857,749,1606.00
09/26/2005,12:29,1112.00,1112.25,1111.50,1112.00,701,1035,1736.00
09/26/2005,12:30,1112.00,1112.00,1111.25,1112.00,1044,1065,2109.00
09/26/2005,12:31,1112.00,1112.00,1111.25,1111.75,1610,1868,3478.00
09/26/2005,12:32,1111.50,1112.00,1111.50,1111.75,954,1002,1956.00
09/26/2005,12:33,1111.75,1112.25,1111.75,1111.75,1154,1192,2346.00
09/26/2005,12:34,1112.00,1112.00,1111.50,1111.75,212,716,928.00
09/26/2005,12:35,1111.75,1111.75,1111.00,1111.00,923,2306,3229.00
09/26/2005,12:36,1111.00,1111.00,1110.25,1110.75,1064,5829,6893.00
09/26/2005,12:37,1110.75,1111.00,1110.50,1110.75,1563,1775,3338.00
09/26/2005,12:38,1110.75,1111.25,1110.75,1111.00,876,234,1110.00
09/26/2005,12:39,1111.00,1111.25,1110.75,1111.00,635,1508,2143.00
09/26/2005,12:40,1111.25,1111.25,1110.75,1111.25,463,650,1113.00
09/26/2005,12:41,1111.25,1111.50,1111.25,1111.50,1294,87,1381.00
09/26/2005,12:42,1111.25,1111.50,1111.00,1111.50,212,331,543.00
09/26/2005,12:43,1111.50,1112.25,1111.50,1111.75,2326,234,2560.00
09/26/2005,12:44,1112.00,1112.25,1111.75,1112.00,1674,1546,3220.00
09/26/2005,12:45,1111.75,1112.00,1111.50,1111.75,190,1167,1357.00
09/26/2005,12:46,1111.75,1112.25,1111.75,1112.00,558,336,894.00
09/26/2005,12:47,1112.00,1112.00,1111.50,1111.50,55,932,987.00
09/26/2005,12:48,1111.75,1112.00,1111.00,1111.00,205,2145,2350.00
09/26/2005,12:49,1111.25,1112.00,1111.00,1111.50,2031,244,2275.00
09/26/2005,12:50,1111.75,1112.00,1111.50,1112.00,550,370,920.00
09/26/2005,12:51,1112.00,1112.25,1112.00,1112.00,450,124,574.00
09/26/2005,12:52,1112.25,1112.25,1111.75,1112.25,678,654,1332.00
09/26/2005,12:53,1112.00,1112.50,1111.75,1112.00,952,1619,2571.00
09/26/2005,12:54,1112.00,1112.25,1111.50,1111.50,37,1527,1564.00
09/26/2005,12:55,1111.50,1112.00,1111.50,1111.75,352,715,1067.00
09/26/2005,12:56,1112.00,1112.00,1111.75,1112.00,597,71,668.00
09/26/2005,12:57,1112.00,1112.25,1111.75,1111.75,1122,292,1414.00
09/26/2005,12:58,1112.00,1112.75,1111.75,1112.75,2497,75,2572.00
09/26/2005,12:59,1112.75,1112.75,1112.25,1112.25,363,1278,1641.00
09/26/2005,13:00,1112.50,1112.50,1112.00,1112.00,28,538,566.00
09/26/2005,13:01,1112.00,1112.25,1112.00,1112.00,113,422,535.00
09/26/2005,13:02,1112.00,1112.25,1111.50,1111.75,361,1381,1742.00
09/26/2005,13:03,1111.75,1112.25,1111.50,1112.00,864,375,1239.00
09/26/2005,13:04,1111.75,1112.00,1111.50,1111.75,36,339,375.00
09/26/2005,13:05,1111.50,1111.75,1111.25,1111.50,280,1174,1454.00
09/26/2005,13:06,1111.75,1111.75,1111.50,1111.50,113,11,124.00
09/26/2005,13:07,1111.75,1112.00,1111.75,1111.75,213,592,805.00
09/26/2005,13:08,1111.75,1112.25,1111.50,1112.25,686,366,1052.00
09/26/2005,13:09,1112.00,1112.25,1111.75,1111.75,186,344,530.00
09/26/2005,13:10,1112.00,1112.00,1111.25,1111.25,279,1004,1283.00
09/26/2005,13:11,1111.25,1112.00,1111.25,1111.50,721,929,1650.00
09/26/2005,13:12,1111.25,1111.50,1111.00,1111.25,326,953,1279.00
09/26/2005,13:13,1111.25,1111.25,1110.75,1111.00,627,1891,2518.00
09/26/2005,13:14,1111.00,1111.00,1110.50,1110.75,254,1042,1296.00
09/26/2005,13:15,1110.50,1110.75,1110.00,1110.25,1347,2805,4152.00
09/26/2005,13:16,1110.00,1110.25,1109.00,1109.50,3121,5828,8949.00
09/26/2005,13:17,1109.25,1109.50,1108.50,1108.75,2234,4257,6491.00
09/26/2005,13:18,1108.75,1109.25,1108.75,1109.25,1014,2287,3301.00
09/26/2005,13:19,1109.25,1109.75,1109.00,1109.50,2005,518,2523.00
09/26/2005,13:20,1109.50,1109.50,1108.25,1108.75,1315,4344,5659.00
09/26/2005,13:21,1108.75,1109.00,1108.00,1108.25,746,3670,4416.00
09/26/2005,13:22,1108.25,1108.50,1108.00,1108.50,2336,1181,3517.00
09/26/2005,13:23,1108.50,1108.75,1108.25,1108.50,652,1283,1935.00
09/26/2005,13:24,1108.50,1109.00,1108.50,1109.00,3047,120,3167.00
09/26/2005,13:25,1108.75,1109.25,1108.50,1108.75,1609,1501,3110.00
09/26/2005,13:26,1108.75,1109.50,1108.75,1109.25,1653,962,2615.00
09/26/2005,13:27,1109.25,1110.00,1109.25,1109.75,1850,558,2408.00
09/26/2005,13:28,1109.75,1109.75,1109.00,1109.00,814,2017,2831.00
09/26/2005,13:29,1109.25,1109.50,1109.00,1109.25,604,326,930.00
09/26/2005,13:30,1109.25,1109.50,1109.25,1109.50,366,1112,1478.00
09/26/2005,13:31,1109.25,1109.50,1108.75,1109.25,536,1238,1774.00
09/26/2005,13:32,1109.00,1109.50,1109.00,1109.50,539,204,743.00
09/26/2005,13:33,1109.25,1109.50,1108.75,1109.00,408,1472,1880.00
09/26/2005,13:34,1109.00,1109.00,1108.50,1108.75,172,333,505.00
09/26/2005,13:35,1109.00,1109.25,1108.75,1109.00,231,553,784.00
09/26/2005,13:36,1109.00,1109.75,1109.00,1109.25,1237,1210,2447.00
09/26/2005,13:37,1109.25,1109.25,1108.50,1108.75,1033,1637,2670.00
09/26/2005,13:38,1108.75,1109.00,1108.75,1109.00,164,92,256.00
09/26/2005,13:39,1109.00,1109.50,1108.75,1109.00,841,899,1740.00
09/26/2005,13:40,1109.00,1109.25,1108.75,1109.00,84,235,319.00
09/26/2005,13:41,1109.00,1109.00,1108.50,1108.50,70,804,874.00
09/26/2005,13:42,1108.75,1108.75,1108.50,1108.50,859,158,1017.00
09/26/2005,13:43,1108.50,1108.75,1108.25,1108.50,178,844,1022.00
09/26/2005,13:44,1108.25,1108.50,1107.25,1107.50,1315,5635,6950.00
09/26/2005,13:45,1107.50,1107.50,1106.50,1106.75,1401,6840,8241.00
09/26/2005,13:46,1106.75,1107.50,1106.75,1107.50,1903,721,2624.00
09/26/2005,13:47,1107.50,1107.75,1107.25,1107.50,1692,802,2494.00
09/26/2005,13:48,1107.50,1107.50,1107.25,1107.50,725,43,768.00
09/26/2005,13:49,1107.75,1107.75,1107.25,1107.50,466,589,1055.00
09/26/2005,13:50,1107.50,1107.75,1107.50,1107.50,45,740,785.00
09/26/2005,13:51,1107.50,1107.75,1107.25,1107.25,156,724,880.00
09/26/2005,13:52,1107.25,1107.50,1107.25,1107.50,334,162,496.00
09/26/2005,13:53,1107.50,1107.75,1107.25,1107.75,1827,31,1858.00
09/26/2005,13:54,1107.75,1108.25,1107.75,1108.25,2385,309,2694.00
09/26/2005,13:55,1108.00,1108.50,1107.75,1107.75,1049,1261,2310.00
09/26/2005,13:56,1108.00,1108.25,1107.75,1108.00,1142,65,1207.00
09/26/2005,13:57,1108.25,1108.25,1107.75,1107.75,488,706,1194.00
09/26/2005,13:58,1108.00,1108.25,1107.50,1107.75,896,1253,2149.00
09/26/2005,13:59,1107.75,1107.75,1107.25,1107.50,1270,1811,3081.00
09/26/2005,14:00,1107.50,1108.00,1107.50,1108.00,1159,107,1266.00
09/26/2005,14:01,1108.00,1108.00,1107.75,1107.75,285,121,406.00
09/26/2005,14:02,1107.75,1108.00,1107.50,1107.75,581,466,1047.00
09/26/2005,14:03,1108.00,1108.00,1107.50,1108.00,1175,261,1436.00
09/26/2005,14:04,1107.75,1108.25,1107.75,1108.25,2140,737,2877.00
09/26/2005,14:05,1108.25,1108.25,1107.75,1108.00,266,358,624.00
09/26/2005,14:06,1108.00,1108.25,1108.00,1108.00,914,438,1352.00
09/26/2005,14:07,1108.25,1108.50,1108.00,1108.25,962,266,1228.00
09/26/2005,14:08,1108.25,1108.50,1108.00,1108.00,63,854,917.00
09/26/2005,14:09,1108.25,1108.75,1108.00,1108.50,1034,377,1411.00
09/26/2005,14:10,1108.25,1108.50,1108.00,1108.50,845,1081,1926.00
09/26/2005,14:11,1108.50,1109.00,1108.00,1108.75,1651,917,2568.00
09/26/2005,14:12,1108.75,1109.00,1108.50,1108.50,165,532,697.00
09/26/2005,14:13,1108.75,1109.00,1108.50,1108.75,827,86,913.00
09/26/2005,14:14,1109.00,1109.25,1108.75,1109.00,1200,599,1799.00
09/26/2005,14:15,1109.00,1109.00,1108.50,1109.00,679,600,1279.00
09/26/2005,14:16,1108.75,1109.00,1108.50,1108.50,195,716,911.00
09/26/2005,14:17,1108.50,1109.00,1108.50,1109.00,287,522,809.00
09/26/2005,14:18,1108.75,1109.00,1108.75,1109.00,301,91,392.00
09/26/2005,14:19,1108.75,1109.00,1108.75,1109.00,7,55,62.00
09/26/2005,14:20,1109.00,1109.25,1108.75,1109.00,371,319,690.00
09/26/2005,14:21,1109.00,1109.25,1108.75,1109.25,701,117,818.00
09/26/2005,14:22,1109.25,1109.50,1109.00,1109.00,894,854,1748.00
09/26/2005,14:23,1109.00,1109.25,1109.00,1109.25,201,48,249.00
09/26/2005,14:24,1109.25,1109.25,1109.00,1109.25,106,54,160.00
09/26/2005,14:25,1109.25,1109.25,1108.50,1108.50,543,1168,1711.00
09/26/2005,14:26,1108.75,1108.75,1108.25,1108.50,565,1207,1772.00
09/26/2005,14:27,1108.75,1109.00,1108.25,1108.50,620,1344,1964.00
09/26/2005,14:28,1108.50,1108.75,1108.25,1108.50,42,553,595.00
09/26/2005,14:29,1108.25,1108.50,1108.00,1108.25,560,905,1465.00
09/26/2005,14:30,1108.25,1108.50,1108.00,1108.50,663,341,1004.00
09/26/2005,14:31,1108.50,1108.75,1108.25,1108.50,380,499,879.00
09/26/2005,14:32,1108.75,1108.75,1108.25,1108.50,365,739,1104.00
09/26/2005,14:33,1108.75,1109.00,1108.50,1109.00,262,169,431.00
09/26/2005,14:34,1108.75,1109.00,1108.75,1109.00,68,768,836.00
09/26/2005,14:35,1109.00,1110.50,1108.75,1110.25,4548,2051,6599.00
09/26/2005,14:36,1110.25,1111.25,1110.00,1111.00,3929,1275,5204.00
09/26/2005,14:37,1111.25,1111.50,1110.75,1111.00,1740,2445,4185.00
09/26/2005,14:38,1110.75,1111.25,1110.50,1111.00,1412,1380,2792.00
09/26/2005,14:39,1111.00,1111.25,1110.75,1110.75,47,1112,1159.00
09/26/2005,14:40,1110.75,1111.25,1110.50,1111.00,878,876,1754.00
09/26/2005,14:41,1111.00,1111.50,1110.50,1111.00,3219,2887,6106.00
09/26/2005,14:42,1110.75,1111.00,1110.25,1110.50,475,2210,2685.00
09/26/2005,14:43,1110.50,1110.75,1110.50,1110.75,1331,53,1384.00
09/26/2005,14:44,1110.75,1111.00,1110.50,1111.00,1202,6,1208.00
09/26/2005,14:45,1111.00,1112.00,1111.00,1111.75,3211,1861,5072.00
09/26/2005,14:46,1112.00,1112.00,1111.50,1111.50,1272,600,1872.00
09/26/2005,14:47,1111.50,1112.00,1111.50,1111.75,1051,216,1267.00
09/26/2005,14:48,1111.50,1112.75,1111.50,1112.25,4030,456,4486.00
09/26/2005,14:49,1112.25,1112.25,1111.75,1112.00,854,1626,2480.00
09/26/2005,14:50,1111.75,1112.00,1111.50,1111.75,495,1396,1891.00
09/26/2005,14:51,1111.75,1112.00,1111.50,1111.50,82,2079,2161.00
09/26/2005,14:52,1111.50,1111.75,1111.25,1111.25,1007,382,1389.00
09/26/2005,14:53,1111.50,1111.75,1111.25,1111.50,274,196,470.00
09/26/2005,14:54,1111.25,1111.50,1111.00,1111.25,1011,1822,2833.00
09/26/2005,14:55,1111.50,1112.00,1111.25,1111.75,1003,275,1278.00
09/26/2005,14:56,1111.75,1112.00,1111.50,1111.75,636,182,818.00
09/26/2005,14:57,1111.75,1111.75,1111.50,1111.75,819,71,890.00
09/26/2005,14:58,1111.75,1112.00,1111.50,1111.75,891,606,1497.00
09/26/2005,14:59,1111.75,1111.75,1111.00,1111.25,626,2957,3583.00
09/26/2005,15:00,1111.25,1111.25,1110.25,1110.75,6941,7740,14681.00
09/26/2005,15:01,1110.75,1111.75,1110.50,1111.25,5380,4303,9683.00
09/26/2005,15:02,1111.25,1111.75,1111.25,1111.50,2500,323,2823.00
09/26/2005,15:03,1111.75,1111.75,1111.00,1111.25,1361,1917,3278.00
09/26/2005,15:04,1111.25,1111.50,1111.00,1111.25,450,540,990.00
09/26/2005,15:05,1111.50,1111.50,1111.25,1111.25,761,204,965.00
09/26/2005,15:06,1111.50,1111.50,1111.00,1111.50,1458,1002,2460.00
09/26/2005,15:07,1111.50,1112.00,1111.25,1111.75,2482,887,3369.00
09/26/2005,15:08,1111.75,1111.75,1111.25,1111.75,856,1056,1912.00
09/26/2005,15:09,1111.50,1111.75,1111.00,1111.25,520,1369,1889.00
09/26/2005,15:10,1111.25,1111.25,1111.00,1111.25,159,182,341.00
09/26/2005,15:11,1111.25,1111.50,1111.00,1111.50,963,335,1298.00
09/26/2005,15:12,1111.25,1112.00,1111.25,1111.50,1699,683,2382.00
09/26/2005,15:13,1111.75,1112.00,1111.50,1111.75,791,447,1238.00
09/26/2005,15:14,1111.75,1111.75,1111.50,1111.75,176,381,557.00
09/26/2005,15:15,1111.75,1111.75,1111.25,1111.50,908,2740,3648.00
09/26/2005,15:16,1111.50,1111.50,1111.50,1111.50,31,0,31.00
09/26/2005,15:31,1111.25,1111.50,1111.00,1111.50,364,242,606.00
09/26/2005,15:32,1111.50,1111.50,1111.25,1111.25,53,9,62.00
09/26/2005,15:33,1111.25,1111.50,1111.25,1111.50,145,10,155.00
09/26/2005,15:34,1111.75,1111.75,1111.50,1111.50,3,47,50.00
09/26/2005,15:35,1111.25,1111.50,1111.25,1111.50,7,1,8.00
09/26/2005,15:36,1111.50,1111.50,1111.25,1111.25,4,125,129.00
09/26/2005,15:37,1111.25,1111.25,1111.25,1111.25,0,54,54.00
09/26/2005,15:38,1111.25,1111.50,1111.25,1111.50,2,1,3.00
09/26/2005,15:39,1111.50,1111.50,1111.25,1111.25,3,4,7.00
09/26/2005,15:40,1111.50,1111.50,1111.25,1111.50,7,2,9.00
09/26/2005,15:41,1111.50,1111.50,1111.25,1111.50,6,1,7.00
09/26/2005,15:42,1111.50,1111.50,1111.50,1111.50,14,0,14.00
09/26/2005,15:43,1111.25,1111.25,1111.25,1111.25,0,2,2.00
09/26/2005,15:44,1111.50,1111.50,1111.50,1111.50,3,0,3.00
09/26/2005,15:45,1111.25,1111.25,1111.25,1111.25,0,1,1.00
09/26/2005,15:48,1111.25,1111.25,1111.25,1111.25,0,10,10.00
09/26/2005,15:49,1111.25,1111.25,1111.25,1111.25,0,11,11.00
09/26/2005,15:50,1111.25,1111.50,1111.25,1111.25,3,7,10.00
09/26/2005,15:51,1111.50,1111.50,1111.50,1111.50,1,0,1.00
09/26/2005,15:52,1111.25,1111.50,1111.25,1111.50,22,1,23.00
09/26/2005,15:53,1111.50,1111.50,1111.50,1111.50,3,0,3.00
09/26/2005,15:56,1111.25,1111.25,1111.00,1111.25,14,365,379.00
09/26/2005,15:57,1111.25,1111.25,1111.25,1111.25,10,0,10.00
09/26/2005,15:58,1111.00,1111.25,1111.00,1111.25,3,5,8.00
09/26/2005,15:59,1111.25,1111.25,1111.25,1111.25,230,0,230.00
09/26/2005,16:00,1111.25,1111.25,1111.25,1111.25,90,0,90.00
09/26/2005,17:01,1111.00,1111.00,1110.75,1110.75,0,104,104.00
09/26/2005,17:02,1110.75,1111.25,1110.75,1111.25,34,27,61.00
09/26/2005,17:03,1111.00,1111.25,1111.00,1111.25,40,1,41.00
09/26/2005,17:05,1111.25,1111.25,1111.25,1111.25,15,0,15.00
09/26/2005,17:08,1111.25,1111.25,1111.25,1111.25,21,0,21.00
09/26/2005,17:09,1111.25,1111.25,1111.25,1111.25,35,0,35.00
09/26/2005,17:13,1111.25,1111.50,1111.25,1111.50,2,0,2.00
09/26/2005,17:17,1111.25,1111.25,1111.25,1111.25,0,1,1.00
09/26/2005,17:19,1111.25,1111.25,1111.25,1111.25,0,7,7.00
09/26/2005,17:22,1111.50,1111.50,1111.50,1111.50,1,0,1.00
09/26/2005,17:31,1111.50,1111.50,1111.50,1111.50,4,0,4.00
09/26/2005,17:32,1111.50,1111.50,1111.50,1111.50,3,0,3.00
09/26/2005,17:37,1111.25,1111.25,1111.25,1111.25,0,1,1.00
09/26/2005,17:38,1111.25,1111.25,1111.25,1111.25,0,6,6.00
09/26/2005,17:39,1111.25,1111.25,1111.25,1111.25,0,1,1.00
09/26/2005,17:40,1111.25,1111.25,1111.25,1111.25,0,15,15.00
09/26/2005,17:43,1111.50,1111.50,1111.50,1111.50,70,0,70.00
09/26/2005,17:44,1111.50,1111.75,1111.50,1111.75,22,0,22.00
09/26/2005,17:52,1111.50,1111.50,1111.50,1111.50,0,11,11.00
09/26/2005,17:53,1111.50,1111.50,1111.50,1111.50,0,1,1.00
09/26/2005,17:57,1111.50,1111.50,1111.50,1111.50,0,16,16.00
09/26/2005,17:58,1111.50,1111.50,1111.50,1111.50,0,2,2.00
09/26/2005,17:59,1111.50,1111.50,1111.50,1111.50,0,1,1.00
09/26/2005,18:00,1111.50,1111.50,1111.50,1111.50,0,1,1.00
09/26/2005,18:01,1111.75,1111.75,1111.50,1111.50,3,1,4.00
09/26/2005,18:02,1111.75,1111.75,1111.75,1111.75,2,0,2.00
09/26/2005,18:06,1111.50,1111.50,1111.50,1111.50,0,1,1.00
09/26/2005,18:08,1111.50,1111.50,1111.50,1111.50,0,16,16.00
09/26/2005,18:09,1111.75,1111.75,1111.75,1111.75,1,0,1.00
09/26/2005,18:10,1111.75,1111.75,1111.50,1111.50,99,10,109.00
09/26/2005,18:11,1111.25,1111.25,1111.25,1111.25,0,6,6.00
09/26/2005,18:19,1111.50,1111.50,1111.50,1111.50,6,0,6.00
09/26/2005,18:23,1111.50,1111.50,1111.50,1111.50,2,0,2.00
09/26/2005,18:26,1111.25,1111.50,1111.25,1111.50,2,1,3.00
09/26/2005,18:27,1111.50,1111.50,1111.50,1111.50,17,0,17.00
09/26/2005,18:28,1111.50,1111.50,1111.50,1111.50,3,0,3.00
09/26/2005,18:30,1111.50,1111.50,1111.50,1111.50,21,0,21.00
09/26/2005,18:31,1111.50,1111.50,1111.50,1111.50,1,0,1.00
09/26/2005,18:32,1111.50,1111.75,1111.50,1111.75,20,0,20.00
09/26/2005,18:36,1111.75,1111.75,1111.50,1111.50,1,3,4.00
09/26/2005,18:37,1111.50,1111.50,1111.25,1111.25,0,9,9.00
09/26/2005,18:42,1111.50,1111.50,1111.50,1111.50,3,0,3.00
09/26/2005,18:47,1111.50,1111.50,1111.50,1111.50,1,0,1.00
09/26/2005,18:50,1111.50,1111.50,1111.50,1111.50,28,0,28.00
09/26/2005,18:51,1111.50,1111.50,1111.50,1111.50,1,0,1.00
09/26/2005,18:52,1111.50,1111.50,1111.50,1111.50,1,0,1.00
09/26/2005,18:53,1111.50,1111.50,1111.50,1111.50,4,0,4.00
09/26/2005,18:54,1111.50,1111.50,1111.50,1111.50,3,0,3.00
09/26/2005,18:55,1111.75,1111.75,1111.50,1111.50,3,5,8.00
09/26/2005,18:56,1111.50,1111.50,1111.50,1111.50,0,8,8.00
09/26/2005,18:59,1111.25,1111.25,1111.25,1111.25,0,1,1.00
09/26/2005,19:01,1111.25,1111.25,1111.25,1111.25,0,20,20.00
09/26/2005,19:03,1111.25,1111.25,1111.25,1111.25,0,46,46.00
09/26/2005,19:07,1111.25,1111.25,1111.25,1111.25,0,19,19.00
09/26/2005,19:08,1111.25,1111.25,1111.25,1111.25,0,25,25.00
09/26/2005,19:09,1111.25,1111.25,1111.25,1111.25,0,25,25.00
09/26/2005,19:11,1111.25,1111.25,1111.25,1111.25,0,10,10.00
09/26/2005,19:14,1111.25,1111.25,1111.25,1111.25,0,10,10.00
09/26/2005,19:25,1111.25,1111.50,1111.25,1111.50,1,1,2.00
09/26/2005,19:28,1111.25,1111.25,1111.25,1111.25,0,5,5.00
09/26/2005,19:30,1111.25,1111.25,1111.25,1111.25,0,2,2.00
09/26/2005,19:31,1111.25,1111.25,1111.25,1111.25,0,4,4.00
09/26/2005,19:32,1111.25,1111.25,1111.25,1111.25,0,15,15.00
09/26/2005,19:34,1111.25,1111.25,1111.25,1111.25,0,4,4.00
09/26/2005,19:38,1111.50,1111.50,1111.25,1111.25,1,10,11.00
09/26/2005,19:46,1111.50,1111.50,1111.50,1111.50,1,0,1.00
09/26/2005,19:50,1111.50,1111.50,1111.50,1111.50,15,0,15.00
09/26/2005,19:54,1111.50,1111.50,1111.50,1111.50,3,0,3.00
09/26/2005,19:58,1111.50,1111.50,1111.50,1111.50,29,0,29.00
09/26/2005,19:59,1111.50,1111.50,1111.50,1111.50,1,0,1.00
09/26/2005,20:01,1111.50,1111.50,1111.50,1111.50,10,0,10.00
09/26/2005,20:03,1111.50,1111.50,1111.50,1111.50,1,0,1.00
09/26/2005,20:12,1111.25,1111.25,1111.25,1111.25,0,1,1.00
09/26/2005,20:15,1111.50,1111.50,1111.25,1111.25,15,15,30.00
09/26/2005,20:21,1111.50,1111.50,1111.50,1111.50,12,0,12.00
09/26/2005,20:27,1111.25,1111.25,1111.25,1111.25,0,10,10.00
09/26/2005,20:30,1111.50,1111.50,1111.50,1111.50,4,0,4.00
09/26/2005,20:31,1111.25,1111.25,1111.25,1111.25,0,5,5.00
09/26/2005,20:32,1111.25,1111.25,1111.25,1111.25,0,2,2.00
09/26/2005,20:33,1111.25,1111.25,1111.25,1111.25,0,40,40.00
09/26/2005,20:34,1111.25,1111.25,1111.25,1111.25,0,1,1.00
09/26/2005,20:45,1111.25,1111.25,1111.25,1111.25,0,2,2.00
09/26/2005,20:48,1111.25,1111.25,1111.25,1111.25,0,5,5.00
09/26/2005,20:51,1111.50,1111.50,1111.50,1111.50,1,0,1.00
09/26/2005,20:52,1111.50,1111.50,1111.50,1111.50,10,0,10.00
09/26/2005,20:54,1111.25,1111.25,1111.25,1111.25,0,40,40.00
09/26/2005,20:55,1111.25,1111.25,1111.25,1111.25,0,15,15.00
09/26/2005,20:57,1111.50,1111.50,1111.50,1111.50,50,0,50.00
09/26/2005,20:59,1111.50,1111.50,1111.50,1111.50,1,0,1.00
09/26/2005,21:00,1111.50,1111.75,1111.50,1111.75,11,0,11.00
09/26/2005,21:01,1111.75,1111.75,1111.75,1111.75,80,0,80.00
09/26/2005,21:03,1111.50,1111.50,1111.50,1111.50,0,10,10.00
09/26/2005,21:10,1111.50,1111.50,1111.50,1111.50,0,5,5.00
09/26/2005,21:11,1111.50,1111.50,1111.50,1111.50,0,12,12.00
09/26/2005,21:12,1111.50,1111.50,1111.50,1111.50,0,7,7.00
09/26/2005,21:13,1111.50,1111.50,1111.50,1111.50,0,11,11.00
09/26/2005,21:14,1111.50,1111.50,1111.50,1111.50,0,3,3.00
09/26/2005,21:15,1111.50,1111.50,1111.50,1111.50,0,1,1.00
09/26/2005,21:17,1111.75,1111.75,1111.75,1111.75,70,0,70.00
09/26/2005,21:18,1111.75,1112.00,1111.75,1111.75,2,1,3.00
09/26/2005,21:20,1111.75,1111.75,1111.75,1111.75,0,15,15.00
09/26/2005,21:21,1111.75,1111.75,1111.75,1111.75,0,1,1.00
09/26/2005,21:23,1111.75,1111.75,1111.75,1111.75,0,2,2.00
09/26/2005,21:24,1111.75,1111.75,1111.75,1111.75,0,1,1.00
09/26/2005,21:25,1111.75,1111.75,1111.75,1111.75,0,1,1.00
09/26/2005,21:29,1111.75,1111.75,1111.75,1111.75,0,6,6.00
09/26/2005,21:30,1111.75,1111.75,1111.75,1111.75,0,5,5.00
09/26/2005,21:32,1111.75,1111.75,1111.75,1111.75,0,3,3.00
09/26/2005,21:34,1111.75,1111.75,1111.75,1111.75,0,1,1.00
09/26/2005,21:35,1111.75,1111.75,1111.75,1111.75,0,1,1.00
09/26/2005,21:36,1111.75,1111.75,1111.75,1111.75,0,1,1.00
09/26/2005,21:40,1111.75,1111.75,1111.75,1111.75,0,1,1.00
09/26/2005,21:41,1111.75,1111.75,1111.75,1111.75,0,1,1.00
09/26/2005,21:44,1112.00,1112.00,1112.00,1112.00,50,0,50.00
09/26/2005,21:48,1111.75,1111.75,1111.75,1111.75,0,1,1.00
09/26/2005,21:49,1112.00,1112.00,1112.00,1112.00,100,0,100.00
09/26/2005,21:50,1112.00,1112.25,1112.00,1112.00,84,1,85.00
09/26/2005,21:51,1112.25,1112.25,1112.00,1112.00,1,37,38.00
09/26/2005,21:52,1112.00,1112.00,1112.00,1112.00,0,3,3.00
09/26/2005,21:53,1112.25,1112.25,1112.25,1112.25,2,0,2.00
09/26/2005,21:55,1112.25,1112.25,1112.00,1112.00,1,5,6.00
09/26/2005,21:56,1112.25,1112.25,1112.00,1112.00,1,3,4.00
09/26/2005,22:00,1112.00,1112.00,1112.00,1112.00,0,5,5.00
09/26/2005,22:02,1112.00,1112.00,1112.00,1112.00,0,9,9.00
09/26/2005,22:04,1112.00,1112.00,1112.00,1112.00,0,2,2.00
09/26/2005,22:06,1112.00,1112.25,1112.00,1112.25,1,10,11.00
09/26/2005,22:07,1112.00,1112.00,1112.00,1112.00,0,30,30.00
09/26/2005,22:09,1112.00,1112.00,1112.00,1112.00,0,1,1.00
09/26/2005,22:11,1112.00,1112.00,1112.00,1112.00,0,1,1.00
09/26/2005,22:12,1112.00,1112.00,1112.00,1112.00,0,171,171.00
09/26/2005,22:17,1112.00,1112.00,1112.00,1112.00,0,6,6.00
09/26/2005,22:28,1112.25,1112.25,1112.25,1112.25,3,0,3.00
09/26/2005,22:30,1112.25,1112.25,1112.25,1112.25,50,0,50.00
09/26/2005,22:31,1112.25,1112.25,1112.25,1112.25,1,0,1.00
09/26/2005,22:34,1112.25,1112.25,1112.25,1112.25,3,0,3.00
09/26/2005,22:35,1112.25,1112.25,1112.00,1112.00,1,5,6.00
09/26/2005,22:37,1112.00,1112.00,1112.00,1112.00,0,10,10.00
09/26/2005,22:40,1112.00,1112.00,1112.00,1112.00,0,20,20.00
09/26/2005,22:41,1112.00,1112.00,1112.00,1112.00,0,26,26.00
09/26/2005,22:43,1112.00,1112.00,1112.00,1112.00,0,1,1.00
09/26/2005,22:46,1112.00,1112.00,1112.00,1112.00,0,1,1.00
09/26/2005,22:47,1112.25,1112.25,1112.25,1112.25,5,0,5.00
09/26/2005,22:50,1112.00,1112.00,1112.00,1112.00,0,2,2.00
09/26/2005,22:51,1112.00,1112.00,1112.00,1112.00,0,20,20.00
09/26/2005,22:52,1112.25,1112.25,1112.25,1112.25,1,0,1.00
09/26/2005,22:53,1112.00,1112.00,1112.00,1112.00,0,5,5.00
09/26/2005,22:55,1112.00,1112.00,1112.00,1112.00,0,1,1.00
09/26/2005,22:57,1112.25,1112.25,1112.25,1112.25,50,0,50.00
09/26/2005,23:03,1112.25,1112.25,1112.25,1112.25,4,0,4.00
09/26/2005,23:04,1112.25,1112.25,1112.25,1112.25,1,0,1.00
09/26/2005,23:06,1112.00,1112.00,1112.00,1112.00,0,1,1.00
09/26/2005,23:07,1112.00,1112.00,1112.00,1112.00,0,1,1.00
09/26/2005,23:17,1112.00,1112.00,1112.00,1112.00,0,1,1.00
09/26/2005,23:18,1112.00,1112.00,1112.00,1112.00,0,50,50.00
09/26/2005,23:19,1112.00,1112.00,1112.00,1112.00,0,1,1.00
09/26/2005,23:20,1112.00,1112.00,1111.75,1111.75,0,30,30.00
09/26/2005,23:24,1111.75,1111.75,1111.75,1111.75,0,1,1.00
09/26/2005,23:30,1111.75,1112.00,1111.75,1112.00,10,5,15.00
09/26/2005,23:31,1112.00,1112.00,1112.00,1112.00,5,0,5.00
09/26/2005,23:32,1112.00,1112.00,1112.00,1112.00,2,0,2.00
09/26/2005,23:39,1112.00,1112.00,1112.00,1112.00,6,0,6.00
09/26/2005,23:40,1112.00,1112.00,1112.00,1112.00,1,0,1.00
09/26/2005,23:41,1112.00,1112.00,1112.00,1112.00,10,0,10.00
09/26/2005,23:42,1112.00,1112.00,1112.00,1112.00,5,0,5.00
09/26/2005,23:43,1112.25,1112.25,1112.00,1112.00,11,1,12.00
09/26/2005,23:47,1112.00,1112.00,1112.00,1112.00,0,1,1.00
09/26/2005,23:48,1112.00,1112.00,1112.00,1112.00,0,3,3.00
09/26/2005,23:49,1112.00,1112.00,1111.75,1111.75,0,3,3.00
09/26/2005,23:55,1111.75,1111.75,1111.75,1111.75,0,2,2.00
09/26/2005,23:58,1111.75,1111.75,1111.75,1111.75,0,3,3.00
09/27/2005,00:05,1111.75,1111.75,1111.75,1111.75,0,5,5.00
09/27/2005,00:13,1112.00,1112.00,1112.00,1112.00,5,0,5.00
09/27/2005,00:14,1112.00,1112.00,1112.00,1112.00,17,0,17.00
09/27/2005,00:18,1112.00,1112.00,1112.00,1112.00,10,0,10.00
09/27/2005,00:31,1112.00,1112.00,1112.00,1112.00,5,0,5.00
09/27/2005,00:34,1112.00,1112.00,1112.00,1112.00,10,0,10.00
09/27/2005,00:40,1112.00,1112.25,1112.00,1112.25,4,0,4.00
09/27/2005,00:43,1112.00,1112.00,1112.00,1112.00,0,4,4.00
09/27/2005,00:44,1112.00,1112.00,1112.00,1112.00,0,1,1.00
09/27/2005,00:45,1112.00,1112.00,1112.00,1112.00,0,3,3.00
09/27/2005,00:46,1112.00,1112.00,1112.00,1112.00,0,3,3.00
09/27/2005,00:47,1112.00,1112.00,1112.00,1112.00,0,2,2.00
09/27/2005,00:51,1112.00,1112.00,1112.00,1112.00,0,6,6.00
09/27/2005,00:56,1111.75,1111.75,1111.75,1111.75,0,10,10.00
09/27/2005,00:57,1111.75,1111.75,1111.75,1111.75,0,33,33.00
09/27/2005,00:58,1111.75,1111.75,1111.75,1111.75,0,31,31.00
09/27/2005,01:00,1111.75,1111.75,1111.75,1111.75,0,9,9.00
09/27/2005,01:01,1111.75,1111.75,1111.75,1111.75,0,1,1.00
09/27/2005,01:02,1112.00,1112.00,1112.00,1112.00,2,0,2.00
09/27/2005,01:04,1112.00,1112.00,1112.00,1112.00,4,0,4.00
09/27/2005,01:05,1112.00,1112.00,1112.00,1112.00,13,0,13.00
09/27/2005,01:06,1112.00,1112.00,1112.00,1112.00,20,0,20.00
09/27/2005,01:07,1112.00,1112.00,1112.00,1112.00,6,0,6.00
09/27/2005,01:10,1112.25,1112.25,1112.25,1112.25,1,0,1.00
09/27/2005,01:14,1112.00,1112.00,1111.50,1111.75,22,260,282.00
09/27/2005,01:15,1111.75,1111.75,1111.75,1111.75,2,0,2.00
09/27/2005,01:16,1111.50,1111.50,1111.50,1111.50,0,1,1.00
09/27/2005,01:17,1111.50,1111.50,1111.50,1111.50,0,2,2.00
09/27/2005,01:18,1111.50,1111.50,1111.50,1111.50,0,117,117.00
09/27/2005,01:19,1111.50,1111.75,1111.50,1111.50,1,45,46.00
09/27/2005,01:20,1111.50,1111.50,1111.25,1111.25,0,77,77.00
09/27/2005,01:22,1111.25,1111.25,1111.25,1111.25,0,5,5.00
09/27/2005,01:26,1111.25,1111.25,1111.25,1111.25,0,21,21.00
09/27/2005,01:28,1111.25,1111.50,1111.25,1111.25,1,101,102.00
09/27/2005,01:29,1111.50,1111.50,1111.50,1111.50,91,0,91.00
09/27/2005,01:30,1111.50,1111.50,1111.50,1111.50,1,0,1.00
09/27/2005,01:31,1111.50,1111.50,1111.50,1111.50,3,0,3.00
09/27/2005,01:32,1111.50,1111.50,1111.50,1111.50,10,0,10.00
09/27/2005,01:33,1111.50,1111.50,1111.50,1111.50,7,0,7.00
09/27/2005,01:35,1111.50,1111.50,1111.50,1111.50,6,0,6.00
09/27/2005,01:36,1111.50,1111.50,1111.50,1111.50,3,0,3.00
09/27/2005,01:37,1111.50,1111.50,1111.50,1111.50,4,0,4.00
09/27/2005,01:38,1111.50,1111.50,1111.50,1111.50,3,0,3.00
09/27/2005,01:39,1111.50,1111.50,1111.50,1111.50,1,0,1.00
09/27/2005,01:40,1111.25,1111.25,1111.00,1111.25,16,102,118.00
09/27/2005,01:41,1111.00,1111.25,1111.00,1111.25,68,1,69.00
09/27/2005,01:42,1111.25,1111.25,1111.25,1111.25,17,0,17.00
09/27/2005,01:43,1111.25,1111.25,1111.25,1111.25,6,0,6.00
09/27/2005,01:44,1111.25,1111.25,1111.25,1111.25,56,0,56.00
09/27/2005,01:45,1111.25,1111.25,1111.25,1111.25,6,0,6.00
09/27/2005,01:46,1111.25,1111.25,1111.25,1111.25,24,0,24.00
09/27/2005,01:47,1111.25,1111.25,1111.25,1111.25,4,0,4.00
09/27/2005,01:50,1111.25,1111.25,1111.00,1111.00,1,79,80.00
09/27/2005,01:51,1110.75,1111.00,1110.50,1110.75,4,297,301.00
09/27/2005,01:52,1110.75,1110.75,1110.75,1110.75,9,0,9.00
09/27/2005,01:53,1110.75,1110.75,1110.50,1110.75,89,4,93.00
09/27/2005,01:54,1110.75,1110.75,1110.75,1110.75,7,0,7.00
09/27/2005,01:55,1110.75,1110.75,1110.75,1110.75,25,0,25.00
09/27/2005,01:56,1111.00,1111.00,1111.00,1111.00,6,0,6.00
09/27/2005,01:57,1111.00,1111.00,1111.00,1111.00,8,0,8.00
09/27/2005,01:58,1111.25,1111.25,1111.00,1111.00,51,17,68.00
09/27/2005,01:59,1111.00,1111.00,1111.00,1111.00,0,10,10.00
09/27/2005,02:01,1111.00,1111.50,1111.00,1111.50,129,30,159.00
09/27/2005,02:02,1111.50,1111.50,1111.25,1111.25,10,13,23.00
09/27/2005,02:03,1111.25,1111.25,1111.00,1111.00,0,48,48.00
09/27/2005,02:04,1111.00,1111.00,1110.75,1111.00,90,78,168.00
09/27/2005,02:05,1111.00,1111.00,1110.50,1110.75,28,301,329.00
09/27/2005,02:06,1110.75,1110.75,1110.75,1110.75,18,0,18.00
09/27/2005,02:07,1111.00,1111.25,1110.75,1111.25,45,1,46.00
09/27/2005,02:08,1111.25,1111.25,1111.00,1111.25,44,1,45.00
09/27/2005,02:09,1111.25,1111.25,1111.00,1111.25,33,5,38.00
09/27/2005,02:10,1111.50,1111.50,1111.00,1111.00,80,102,182.00
09/27/2005,02:11,1111.25,1111.25,1111.00,1111.25,36,31,67.00
09/27/2005,02:12,1111.25,1111.25,1111.25,1111.25,33,0,33.00
09/27/2005,02:13,1111.25,1111.50,1111.25,1111.50,6,0,6.00
09/27/2005,02:15,1111.50,1111.50,1111.50,1111.50,27,0,27.00
09/27/2005,02:16,1111.25,1111.75,1111.25,1111.25,45,228,273.00
09/27/2005,02:17,1111.25,1111.50,1111.25,1111.25,49,8,57.00
09/27/2005,02:19,1111.25,1111.25,1111.25,1111.25,0,8,8.00
09/27/2005,02:20,1111.50,1111.50,1111.50,1111.50,4,0,4.00
09/27/2005,02:21,1111.25,1111.25,1111.25,1111.25,0,1,1.00
09/27/2005,02:22,1111.50,1111.75,1111.25,1111.25,30,8,38.00
09/27/2005,02:24,1111.50,1111.50,1111.25,1111.50,10,1,11.00
09/27/2005,02:25,1111.50,1111.50,1111.50,1111.50,2,0,2.00
09/27/2005,02:26,1111.50,1111.50,1111.25,1111.25,4,29,33.00
09/27/2005,02:28,1111.25,1111.25,1111.00,1111.00,0,31,31.00
09/27/2005,02:29,1111.25,1111.25,1111.25,1111.25,9,0,9.00
09/27/2005,02:30,1111.25,1111.25,1111.25,1111.25,10,0,10.00
09/27/2005,02:31,1111.25,1111.25,1111.25,1111.25,15,0,15.00
09/27/2005,02:32,1111.25,1111.25,1111.25,1111.25,40,0,40.00
09/27/2005,02:33,1111.25,1111.25,1111.00,1111.00,5,71,76.00
09/27/2005,02:34,1110.75,1110.75,1110.50,1110.50,0,54,54.00
09/27/2005,02:35,1110.75,1111.00,1110.75,1111.00,16,0,16.00
09/27/2005,02:36,1110.75,1110.75,1110.50,1110.50,3,34,37.00
09/27/2005,02:37,1110.75,1111.00,1110.75,1111.00,78,0,78.00
09/27/2005,02:38,1111.00,1111.00,1110.50,1110.75,84,27,111.00
09/27/2005,02:39,1110.75,1110.75,1110.75,1110.75,29,0,29.00
09/27/2005,02:40,1110.75,1110.75,1110.50,1110.50,11,10,21.00
09/27/2005,02:41,1110.50,1110.50,1110.25,1110.50,45,17,62.00
09/27/2005,02:42,1110.50,1110.50,1109.75,1110.00,228,618,846.00
09/27/2005,02:43,1110.00,1110.25,1110.00,1110.00,148,1,149.00
09/27/2005,02:44,1110.00,1110.25,1109.75,1110.00,6,47,53.00
09/27/2005,02:45,1110.00,1110.00,1109.50,1109.75,22,463,485.00
09/27/2005,02:46,1109.75,1109.75,1109.50,1109.75,45,29,74.00
09/27/2005,02:47,1109.75,1109.75,1109.75,1109.75,41,0,41.00
09/27/2005,02:48,1109.75,1109.75,1109.75,1109.75,106,0,106.00
09/27/2005,02:49,1109.75,1109.75,1109.75,1109.75,39,0,39.00
09/27/2005,02:50,1109.75,1110.00,1109.75,1110.00,37,0,37.00
09/27/2005,02:51,1109.75,1109.75,1109.75,1109.75,0,58,58.00
09/27/2005,02:52,1109.75,1109.75,1109.50,1109.50,0,96,96.00
09/27/2005,02:53,1109.75,1109.75,1109.25,1109.50,226,78,304.00
09/27/2005,02:54,1109.50,1109.50,1109.25,1109.50,77,5,82.00
09/27/2005,02:55,1109.50,1109.50,1109.50,1109.50,46,0,46.00
09/27/2005,02:56,1109.75,1110.00,1109.75,1110.00,200,0,200.00
09/27/2005,02:57,1110.00,1110.00,1110.00,1110.00,35,0,35.00
09/27/2005,02:58,1110.25,1110.25,1110.25,1110.25,6,0,6.00
09/27/2005,02:59,1110.00,1110.25,1110.00,1110.00,22,79,101.00
09/27/2005,03:00,1110.00,1110.25,1109.75,1110.25,44,42,86.00
09/27/2005,03:01,1110.00,1110.50,1110.00,1110.25,105,37,142.00
09/27/2005,03:02,1110.25,1110.25,1110.25,1110.25,0,73,73.00
09/27/2005,03:03,1110.50,1110.75,1110.50,1110.75,129,56,185.00
09/27/2005,03:04,1110.50,1110.50,1110.25,1110.25,0,49,49.00
09/27/2005,03:05,1110.25,1110.75,1110.25,1110.75,173,1,174.00
09/27/2005,03:06,1110.75,1111.00,1110.75,1111.00,96,0,96.00
09/27/2005,03:07,1110.75,1110.75,1110.75,1110.75,0,63,63.00
09/27/2005,03:08,1110.50,1110.50,1110.50,1110.50,0,10,10.00
09/27/2005,03:09,1110.50,1110.50,1110.00,1110.25,14,145,159.00
09/27/2005,03:10,1110.25,1110.25,1110.00,1110.25,34,4,38.00
09/27/2005,03:11,1110.25,1110.25,1110.00,1110.25,83,15,98.00
09/27/2005,03:12,1110.25,1110.50,1110.25,1110.25,29,2,31.00
09/27/2005,03:13,1110.75,1110.75,1110.75,1110.75,30,0,30.00
09/27/2005,03:14,1110.50,1110.50,1110.50,1110.50,0,14,14.00
09/27/2005,03:15,1110.50,1110.75,1110.50,1110.75,3,1,4.00
09/27/2005,03:16,1110.75,1110.75,1110.75,1110.75,5,0,5.00
09/27/2005,03:18,1110.75,1110.75,1110.50,1110.50,4,14,18.00
09/27/2005,03:19,1110.75,1110.75,1110.75,1110.75,132,0,132.00
09/27/2005,03:20,1110.75,1111.00,1110.75,1111.00,83,0,83.00
09/27/2005,03:21,1111.00,1111.25,1111.00,1111.25,19,0,19.00
09/27/2005,03:22,1111.25,1111.25,1111.25,1111.25,7,0,7.00
09/27/2005,03:23,1111.25,1111.25,1111.25,1111.25,11,0,11.00
09/27/2005,03:24,1111.00,1111.00,1111.00,1111.00,0,31,31.00
09/27/2005,03:25,1111.00,1111.00,1111.00,1111.00,0,98,98.00
09/27/2005,03:26,1111.00,1111.00,1110.75,1110.75,0,29,29.00
09/27/2005,03:27,1111.00,1111.25,1111.00,1111.25,107,8,115.00
09/27/2005,03:28,1111.25,1111.25,1111.25,1111.25,39,0,39.00
09/27/2005,03:30,1111.00,1111.25,1111.00,1111.00,3,62,65.00
09/27/2005,03:32,1111.00,1111.00,1111.00,1111.00,0,5,5.00
09/27/2005,03:33,1111.00,1111.25,1110.75,1111.25,4,61,65.00
09/27/2005,03:34,1111.25,1111.25,1111.25,1111.25,77,0,77.00
09/27/2005,03:35,1111.25,1111.25,1111.25,1111.25,16,0,16.00
09/27/2005,03:36,1111.50,1111.50,1111.25,1111.25,5,25,30.00
09/27/2005,03:37,1111.25,1111.25,1111.00,1111.25,18,4,22.00
09/27/2005,03:38,1111.25,1111.25,1111.25,1111.25,52,0,52.00
09/27/2005,03:40,1111.25,1111.25,1111.25,1111.25,5,0,5.00
09/27/2005,03:41,1111.00,1111.00,1111.00,1111.00,0,1,1.00
09/27/2005,03:42,1111.25,1111.50,1111.25,1111.25,29,13,42.00
09/27/2005,03:43,1111.25,1111.25,1111.25,1111.25,0,1,1.00
09/27/2005,03:45,1111.25,1111.50,1111.25,1111.50,9,20,29.00
09/27/2005,03:46,1111.25,1111.25,1111.25,1111.25,0,1,1.00
09/27/2005,03:47,1111.50,1111.50,1111.25,1111.25,4,1,5.00
09/27/2005,03:48,1111.50,1111.50,1111.50,1111.50,93,0,93.00
09/27/2005,03:49,1111.50,1111.50,1111.50,1111.50,8,0,8.00
09/27/2005,03:50,1111.50,1111.75,1111.50,1111.50,42,19,61.00
09/27/2005,03:51,1111.50,1111.50,1111.50,1111.50,0,12,12.00
09/27/2005,03:52,1111.50,1111.50,1111.50,1111.50,0,3,3.00
09/27/2005,03:53,1111.25,1111.25,1111.25,1111.25,0,25,25.00
09/27/2005,03:54,1111.50,1111.50,1111.50,1111.50,120,0,120.00
09/27/2005,03:56,1111.50,1111.50,1111.50,1111.50,5,0,5.00
09/27/2005,03:57,1111.50,1111.50,1111.50,1111.50,19,0,19.00
09/27/2005,03:58,1111.50,1111.50,1111.50,1111.50,6,0,6.00
09/27/2005,03:59,1111.50,1111.50,1111.50,1111.50,12,0,12.00
09/27/2005,04:00,1111.50,1111.50,1111.50,1111.50,13,0,13.00
09/27/2005,04:01,1111.50,1111.50,1111.25,1111.25,20,1,21.00
09/27/2005,04:02,1111.50,1111.50,1111.50,1111.50,52,0,52.00
09/27/2005,04:03,1111.50,1111.50,1111.50,1111.50,4,0,4.00
09/27/2005,04:04,1111.50,1111.50,1111.25,1111.25,3,139,142.00
09/27/2005,04:05,1111.00,1111.00,1111.00,1111.00,0,2,2.00
09/27/2005,04:06,1111.00,1111.25,1111.00,1111.00,3,11,14.00
09/27/2005,04:07,1111.00,1111.25,1111.00,1111.25,1,1,2.00
09/27/2005,04:08,1111.25,1111.25,1111.25,1111.25,4,0,4.00
09/27/2005,04:09,1111.25,1111.25,1111.25,1111.25,9,0,9.00
09/27/2005,04:11,1111.50,1111.50,1111.50,1111.50,3,0,3.00
09/27/2005,04:13,1111.25,1111.25,1111.25,1111.25,0,40,40.00
09/27/2005,04:14,1111.25,1111.25,1111.25,1111.25,0,5,5.00
09/27/2005,04:15,1111.25,1111.25,1111.25,1111.25,0,3,3.00
09/27/2005,04:16,1111.25,1111.25,1111.25,1111.25,0,22,22.00
09/27/2005,04:17,1111.25,1111.25,1111.25,1111.25,0,5,5.00
09/27/2005,04:18,1111.25,1111.50,1111.00,1111.50,17,27,44.00
09/27/2005,04:19,1111.25,1111.25,1111.25,1111.25,0,15,15.00
09/27/2005,04:21,1111.25,1111.50,1111.25,1111.50,3,1,4.00
09/27/2005,04:23,1111.50,1111.50,1111.50,1111.50,4,0,4.00
09/27/2005,04:24,1111.50,1111.75,1111.50,1111.75,139,0,139.00
09/27/2005,04:25,1111.50,1111.75,1111.50,1111.75,3,1,4.00
09/27/2005,04:26,1111.75,1111.75,1111.50,1111.50,4,2,6.00
09/27/2005,04:27,1111.50,1111.50,1111.50,1111.50,0,35,35.00
09/27/2005,04:28,1111.50,1111.50,1111.50,1111.50,0,6,6.00
09/27/2005,04:29,1111.50,1111.50,1111.50,1111.50,0,12,12.00
09/27/2005,04:30,1111.75,1111.75,1111.75,1111.75,1,0,1.00
09/27/2005,04:31,1111.75,1111.75,1111.50,1111.50,3,7,10.00
09/27/2005,04:32,1111.50,1111.50,1111.50,1111.50,0,3,3.00
09/27/2005,04:34,1111.75,1111.75,1111.75,1111.75,79,0,79.00
09/27/2005,04:36,1111.75,1111.75,1111.50,1111.50,5,41,46.00
09/27/2005,04:37,1111.50,1111.50,1111.50,1111.50,0,2,2.00
09/27/2005,04:38,1111.75,1111.75,1111.50,1111.50,16,6,22.00
09/27/2005,04:39,1111.50,1111.50,1111.50,1111.50,0,5,5.00
09/27/2005,04:41,1111.50,1111.50,1111.50,1111.50,0,7,7.00
09/27/2005,04:44,1111.50,1111.50,1111.50,1111.50,0,48,48.00
09/27/2005,04:45,1111.50,1111.50,1111.50,1111.50,0,19,19.00
09/27/2005,04:46,1111.50,1111.50,1111.50,1111.50,0,6,6.00
09/27/2005,04:47,1111.50,1111.50,1111.25,1111.50,2,10,12.00
09/27/2005,04:48,1111.50,1111.50,1111.50,1111.50,10,0,10.00
09/27/2005,04:49,1111.75,1111.75,1111.50,1111.75,183,4,187.00
09/27/2005,04:50,1111.75,1111.75,1111.75,1111.75,21,0,21.00
09/27/2005,04:51,1111.75,1112.00,1111.75,1111.75,9,10,19.00
09/27/2005,04:52,1112.00,1112.00,1112.00,1112.00,155,0,155.00
09/27/2005,04:53,1112.00,1112.00,1112.00,1112.00,107,0,107.00
09/27/2005,04:54,1112.00,1112.00,1112.00,1112.00,56,0,56.00
09/27/2005,04:55,1112.00,1112.00,1112.00,1112.00,23,0,23.00
09/27/2005,04:58,1112.00,1112.00,1112.00,1112.00,1,0,1.00
09/27/2005,05:01,1112.00,1112.00,1112.00,1112.00,1,0,1.00
09/27/2005,05:02,1112.25,1112.25,1111.75,1111.75,7,223,230.00
09/27/2005,05:04,1111.75,1111.75,1111.75,1111.75,0,6,6.00
09/27/2005,05:05,1111.50,1111.50,1111.50,1111.50,0,113,113.00
09/27/2005,05:06,1111.25,1111.50,1111.25,1111.25,7,57,64.00
09/27/2005,05:07,1111.25,1111.75,1111.25,1111.25,174,65,239.00
09/27/2005,05:08,1111.25,1111.25,1111.00,1111.00,0,300,300.00
09/27/2005,05:09,1111.00,1111.00,1110.75,1110.75,0,290,290.00
09/27/2005,05:10,1110.75,1111.00,1110.75,1110.75,6,17,23.00
09/27/2005,05:11,1110.75,1111.00,1110.75,1111.00,22,26,48.00
09/27/2005,05:12,1111.00,1111.00,1111.00,1111.00,22,0,22.00
09/27/2005,05:13,1111.25,1111.25,1111.25,1111.25,18,0,18.00
09/27/2005,05:14,1111.25,1111.25,1111.25,1111.25,19,0,19.00
09/27/2005,05:15,1111.50,1111.50,1111.25,1111.50,72,6,78.00
09/27/2005,05:16,1111.50,1111.50,1111.50,1111.50,29,0,29.00
09/27/2005,05:17,1111.50,1111.50,1111.50,1111.50,9,0,9.00
09/27/2005,05:18,1111.25,1111.50,1111.25,1111.50,6,2,8.00
09/27/2005,05:19,1111.50,1111.50,1111.50,1111.50,3,0,3.00
09/27/2005,05:20,1111.50,1111.50,1111.50,1111.50,5,0,5.00
09/27/2005,05:21,1111.25,1111.50,1111.25,1111.50,17,20,37.00
09/27/2005,05:22,1111.50,1111.50,1111.50,1111.50,31,0,31.00
09/27/2005,05:23,1111.50,1111.75,1111.50,1111.75,303,0,303.00
09/27/2005,05:24,1111.50,1111.75,1111.50,1111.50,5,3,8.00
09/27/2005,05:25,1111.50,1111.50,1111.50,1111.50,0,1,1.00
09/27/2005,05:26,1111.50,1111.50,1111.50,1111.50,0,71,71.00
09/27/2005,05:27,1111.75,1111.75,1111.50,1111.50,6,20,26.00
09/27/2005,05:28,1111.50,1111.50,1111.50,1111.50,0,2,2.00
09/27/2005,05:29,1111.75,1111.75,1111.75,1111.75,6,0,6.00
09/27/2005,05:30,1111.50,1111.50,1111.50,1111.50,0,8,8.00
09/27/2005,05:31,1111.50,1111.50,1111.25,1111.50,6,71,77.00
09/27/2005,05:32,1111.25,1111.25,1111.25,1111.25,0,53,53.00
09/27/2005,05:33,1111.25,1111.25,1111.25,1111.25,0,6,6.00
09/27/2005,05:34,1111.25,1111.50,1111.25,1111.50,6,8,14.00
09/27/2005,05:35,1111.50,1111.50,1111.50,1111.50,4,0,4.00
09/27/2005,05:37,1111.50,1111.50,1111.50,1111.50,17,0,17.00
09/27/2005,05:38,1111.50,1111.50,1111.50,1111.50,14,0,14.00
09/27/2005,05:40,1111.50,1111.50,1111.25,1111.25,7,1,8.00
09/27/2005,05:41,1111.25,1111.25,1111.00,1111.25,12,155,167.00
09/27/2005,05:43,1111.25,1111.25,1111.25,1111.25,6,0,6.00
09/27/2005,05:44,1111.25,1111.25,1111.25,1111.25,1,0,1.00
09/27/2005,05:45,1111.25,1111.25,1111.00,1111.00,6,75,81.00
09/27/2005,05:46,1111.00,1111.00,1111.00,1111.00,0,19,19.00
09/27/2005,05:47,1111.00,1111.00,1110.75,1111.00,24,72,96.00
09/27/2005,05:48,1110.75,1110.75,1110.75,1110.75,0,1,1.00
09/27/2005,05:49,1110.75,1111.00,1110.75,1111.00,12,151,163.00
09/27/2005,05:50,1111.00,1111.00,1111.00,1111.00,1,0,1.00
09/27/2005,05:51,1111.00,1111.00,1110.75,1110.75,5,222,227.00
09/27/2005,05:52,1110.75,1110.75,1110.50,1110.50,0,20,20.00
09/27/2005,05:53,1110.75,1110.75,1110.75,1110.75,13,0,13.00
09/27/2005,05:54,1110.75,1110.75,1110.50,1110.75,13,10,23.00
09/27/2005,05:55,1110.75,1110.75,1110.75,1110.75,2,0,2.00
09/27/2005,05:56,1110.75,1111.00,1110.50,1111.00,92,1,93.00
09/27/2005,05:57,1111.00,1111.00,1111.00,1111.00,29,0,29.00
09/27/2005,05:58,1111.25,1111.25,1111.00,1111.00,2,74,76.00
09/27/2005,06:00,1110.75,1111.00,1110.75,1111.00,15,1,16.00
09/27/2005,06:01,1110.75,1111.00,1110.75,1111.00,6,8,14.00
09/27/2005,06:02,1110.75,1111.00,1110.75,1111.00,2,2,4.00
09/27/2005,06:03,1111.00,1111.25,1111.00,1111.00,145,5,150.00
09/27/2005,06:04,1111.00,1111.25,1111.00,1111.00,1,44,45.00
09/27/2005,06:05,1111.00,1111.00,1111.00,1111.00,0,35,35.00
09/27/2005,06:07,1111.00,1111.00,1111.00,1111.00,0,6,6.00
09/27/2005,06:08,1111.00,1111.00,1111.00,1111.00,0,7,7.00
09/27/2005,06:09,1110.75,1111.00,1110.75,1111.00,10,1,11.00
09/27/2005,06:10,1111.00,1111.00,1110.75,1111.00,20,59,79.00
09/27/2005,06:11,1110.75,1110.75,1110.75,1110.75,0,17,17.00
09/27/2005,06:12,1111.00,1111.00,1110.75,1110.75,8,6,14.00
09/27/2005,06:13,1110.75,1110.75,1110.75,1110.75,0,100,100.00
09/27/2005,06:14,1110.75,1110.75,1110.75,1110.75,0,50,50.00
09/27/2005,06:15,1110.75,1111.00,1110.75,1111.00,5,6,11.00
09/27/2005,06:17,1111.00,1111.25,1111.00,1111.25,141,3,144.00
09/27/2005,06:18,1111.25,1111.25,1111.25,1111.25,10,0,10.00
09/27/2005,06:19,1111.00,1111.25,1111.00,1111.25,5,3,8.00
09/27/2005,06:20,1111.00,1111.25,1111.00,1111.00,1,23,24.00
09/27/2005,06:21,1111.00,1111.00,1111.00,1111.00,0,124,124.00
09/27/2005,06:22,1111.00,1111.00,1111.00,1111.00,0,5,5.00
09/27/2005,06:23,1110.75,1110.75,1110.75,1110.75,0,214,214.00
09/27/2005,06:24,1110.75,1111.00,1110.75,1111.00,6,21,27.00
09/27/2005,06:25,1110.75,1110.75,1110.75,1110.75,0,1,1.00
09/27/2005,06:26,1110.75,1110.75,1110.75,1110.75,0,1,1.00
09/27/2005,06:27,1111.00,1111.00,1110.75,1111.00,36,1,37.00
09/27/2005,06:28,1111.00,1111.00,1111.00,1111.00,64,0,64.00
09/27/2005,06:29,1111.25,1111.25,1111.00,1111.00,6,2,8.00
09/27/2005,06:30,1111.00,1111.25,1111.00,1111.25,6,2,8.00
09/27/2005,06:31,1111.25,1111.25,1111.25,1111.25,1,0,1.00
09/27/2005,06:32,1111.25,1111.25,1111.25,1111.25,50,0,50.00
09/27/2005,06:33,1111.25,1111.25,1111.25,1111.25,26,0,26.00
09/27/2005,06:34,1111.25,1111.25,1111.25,1111.25,4,0,4.00
09/27/2005,06:36,1111.25,1111.25,1111.00,1111.00,5,3,8.00
09/27/2005,06:37,1111.25,1111.25,1111.25,1111.25,1,0,1.00
09/27/2005,06:38,1111.25,1111.25,1111.25,1111.25,3,0,3.00
09/27/2005,06:39,1111.25,1111.25,1111.00,1111.00,5,1,6.00
09/27/2005,06:40,1111.00,1111.00,1111.00,1111.00,0,71,71.00
09/27/2005,06:41,1111.00,1111.25,1110.75,1110.75,6,114,120.00
09/27/2005,06:42,1110.75,1110.75,1110.75,1110.75,0,12,12.00
09/27/2005,06:43,1110.75,1110.75,1110.50,1110.50,0,301,301.00
09/27/2005,06:44,1110.50,1110.50,1110.50,1110.50,0,28,28.00
09/27/2005,06:45,1110.50,1110.75,1110.50,1110.75,2,51,53.00
09/27/2005,06:46,1110.50,1110.75,1110.50,1110.75,6,20,26.00
09/27/2005,06:48,1110.50,1110.75,1110.50,1110.75,7,31,38.00
09/27/2005,06:49,1110.75,1110.75,1110.75,1110.75,1,0,1.00
09/27/2005,06:50,1110.75,1110.75,1110.75,1110.75,11,0,11.00
09/27/2005,06:51,1110.75,1110.75,1110.50,1110.50,7,86,93.00
09/27/2005,06:52,1110.50,1110.50,1110.25,1110.50,142,4,146.00
09/27/2005,06:53,1110.50,1110.50,1110.50,1110.50,50,0,50.00
09/27/2005,06:54,1110.75,1110.75,1110.75,1110.75,5,0,5.00
09/27/2005,06:55,1110.50,1110.50,1110.50,1110.50,0,32,32.00
09/27/2005,06:56,1110.75,1110.75,1110.75,1110.75,212,0,212.00
09/27/2005,06:57,1110.75,1111.00,1110.75,1111.00,50,0,50.00
09/27/2005,06:58,1111.00,1111.00,1111.00,1111.00,26,0,26.00
09/27/2005,06:59,1111.00,1111.00,1111.00,1111.00,32,0,32.00
09/27/2005,07:00,1110.75,1110.75,1110.75,1110.75,0,2,2.00
09/27/2005,07:01,1111.00,1111.00,1110.75,1110.75,13,1,14.00
09/27/2005,07:02,1111.00,1111.00,1110.75,1110.75,1,1,2.00
09/27/2005,07:03,1111.00,1111.00,1111.00,1111.00,9,0,9.00
09/27/2005,07:04,1111.00,1111.00,1110.75,1110.75,1,37,38.00
09/27/2005,07:05,1110.75,1111.00,1110.75,1110.75,3,28,31.00
09/27/2005,07:06,1111.00,1111.00,1111.00,1111.00,7,0,7.00
09/27/2005,07:08,1111.00,1111.00,1111.00,1111.00,5,0,5.00
09/27/2005,07:09,1111.00,1111.25,1111.00,1111.00,89,85,174.00
09/27/2005,07:10,1111.00,1111.25,1111.00,1111.00,15,34,49.00
09/27/2005,07:11,1111.25,1111.25,1111.25,1111.25,5,0,5.00
09/27/2005,07:12,1111.25,1111.25,1111.25,1111.25,1,0,1.00
09/27/2005,07:13,1111.00,1111.25,1111.00,1111.25,5,3,8.00
09/27/2005,07:14,1111.00,1111.00,1111.00,1111.00,0,9,9.00
09/27/2005,07:15,1111.25,1111.25,1111.00,1111.00,4,10,14.00
09/27/2005,07:16,1111.25,1111.25,1111.25,1111.25,6,0,6.00
09/27/2005,07:18,1111.25,1111.25,1111.00,1111.00,15,69,84.00
09/27/2005,07:19,1111.00,1111.00,1111.00,1111.00,0,3,3.00
09/27/2005,07:20,1111.25,1111.25,1111.00,1111.00,2,47,49.00
09/27/2005,07:21,1111.00,1111.00,1110.75,1111.00,26,43,69.00
09/27/2005,07:22,1111.00,1111.00,1110.75,1111.00,40,2,42.00
09/27/2005,07:23,1111.00,1111.25,1111.00,1111.00,20,24,44.00
09/27/2005,07:26,1111.25,1111.25,1111.00,1111.00,32,9,41.00
09/27/2005,07:27,1111.00,1111.25,1111.00,1111.25,2,8,10.00
09/27/2005,07:28,1111.25,1111.25,1111.00,1111.00,6,34,40.00
09/27/2005,07:29,1111.00,1111.25,1111.00,1111.25,400,32,432.00
09/27/2005,07:30,1111.25,1111.50,1111.25,1111.25,17,10,27.00
09/27/2005,07:31,1111.50,1111.50,1111.25,1111.50,70,2,72.00
09/27/2005,07:32,1111.25,1111.50,1111.25,1111.50,9,5,14.00
09/27/2005,07:33,1111.25,1111.25,1111.25,1111.25,0,96,96.00
09/27/2005,07:34,1111.25,1111.50,1111.25,1111.25,35,212,247.00
09/27/2005,07:35,1111.00,1111.25,1111.00,1111.00,5,40,45.00
09/27/2005,07:36,1111.00,1111.00,1111.00,1111.00,0,10,10.00
09/27/2005,07:37,1111.25,1111.25,1111.00,1111.00,11,1,12.00
09/27/2005,07:38,1111.25,1111.25,1111.25,1111.25,56,0,56.00
09/27/2005,07:39,1111.25,1111.25,1111.00,1111.25,170,105,275.00
09/27/2005,07:40,1111.00,1111.00,1111.00,1111.00,0,55,55.00
09/27/2005,07:41,1111.00,1111.25,1111.00,1111.25,12,77,89.00
09/27/2005,07:42,1111.00,1111.25,1111.00,1111.25,1,9,10.00
09/27/2005,07:44,1111.00,1111.25,1111.00,1111.00,5,2,7.00
09/27/2005,07:45,1111.00,1111.25,1111.00,1111.25,199,2,201.00
09/27/2005,07:46,1111.25,1111.50,1111.25,1111.25,125,16,141.00
09/27/2005,07:47,1111.25,1111.25,1111.25,1111.25,0,204,204.00
09/27/2005,07:48,1111.00,1111.50,1111.00,1111.25,153,209,362.00
09/27/2005,07:49,1111.25,1111.25,1111.25,1111.25,0,7,7.00
09/27/2005,07:50,1111.00,1111.00,1111.00,1111.00,0,544,544.00
09/27/2005,07:51,1111.00,1111.25,1111.00,1111.00,10,125,135.00
09/27/2005,07:52,1111.00,1111.25,1111.00,1111.25,12,4,16.00
09/27/2005,07:53,1111.00,1111.25,1111.00,1111.25,10,168,178.00
09/27/2005,07:54,1111.00,1111.00,1110.75,1110.75,0,481,481.00
09/27/2005,07:55,1111.00,1111.00,1111.00,1111.00,15,0,15.00
09/27/2005,07:56,1111.00,1111.00,1111.00,1111.00,16,0,16.00
09/27/2005,07:57,1110.75,1110.75,1110.75,1110.75,0,1,1.00
09/27/2005,07:58,1111.00,1111.00,1110.75,1110.75,7,447,454.00
09/27/2005,07:59,1110.75,1110.75,1110.75,1110.75,0,9,9.00
09/27/2005,08:00,1110.75,1110.75,1110.50,1110.50,0,42,42.00
09/27/2005,08:01,1110.50,1110.75,1110.50,1110.75,17,115,132.00
09/27/2005,08:02,1110.50,1110.75,1110.50,1110.50,58,38,96.00
09/27/2005,08:03,1110.50,1110.75,1110.25,1110.75,42,386,428.00
09/27/2005,08:04,1110.75,1110.75,1110.50,1110.50,2,11,13.00
09/27/2005,08:05,1110.75,1110.75,1110.75,1110.75,11,0,11.00
09/27/2005,08:06,1110.75,1110.75,1110.50,1110.75,3,653,656.00
09/27/2005,08:07,1110.75,1110.75,1110.75,1110.75,154,0,154.00
09/27/2005,08:08,1110.75,1111.00,1110.75,1110.75,10,45,55.00
09/27/2005,08:09,1110.75,1110.75,1110.50,1110.50,0,5,5.00
09/27/2005,08:10,1110.50,1110.75,1110.50,1110.75,16,1,17.00
09/27/2005,08:11,1110.75,1110.75,1110.50,1110.75,81,1,82.00
09/27/2005,08:12,1110.75,1111.00,1110.75,1111.00,138,5,143.00
09/27/2005,08:13,1110.75,1110.75,1110.75,1110.75,0,50,50.00
09/27/2005,08:14,1111.00,1111.00,1111.00,1111.00,129,0,129.00
09/27/2005,08:15,1111.00,1111.00,1111.00,1111.00,420,0,420.00
09/27/2005,08:16,1111.00,1111.25,1111.00,1111.25,455,0,455.00
09/27/2005,08:17,1111.50,1111.50,1111.25,1111.50,64,3,67.00
09/27/2005,08:18,1111.50,1111.50,1111.25,1111.50,217,6,223.00
09/27/2005,08:19,1111.50,1111.50,1111.25,1111.25,81,6,87.00
09/27/2005,08:20,1111.50,1111.75,1111.25,1111.75,105,1,106.00
09/27/2005,08:21,1111.75,1111.75,1111.50,1111.50,16,9,25.00
09/27/2005,08:22,1111.75,1111.75,1111.50,1111.50,15,41,56.00
09/27/2005,08:23,1111.50,1111.75,1111.50,1111.75,1,6,7.00
09/27/2005,08:24,1111.50,1111.50,1111.50,1111.50,0,39,39.00
09/27/2005,08:25,1111.50,1111.50,1111.50,1111.50,0,102,102.00
09/27/2005,08:26,1111.50,1111.50,1111.25,1111.25,0,163,163.00
09/27/2005,08:27,1111.25,1111.25,1111.00,1111.00,3,382,385.00
09/27/2005,08:28,1111.00,1111.50,1111.00,1111.25,524,234,758.00
09/27/2005,08:29,1111.25,1111.50,1111.25,1111.25,3,100,103.00
09/27/2005,08:30,1111.25,1111.50,1110.75,1110.75,33,818,851.00
09/27/2005,08:31,1110.75,1111.50,1110.75,1111.25,1751,757,2508.00
09/27/2005,08:32,1111.50,1111.75,1111.25,1111.75,486,248,734.00
09/27/2005,08:33,1111.50,1112.00,1111.50,1111.50,1375,1705,3080.00
09/27/2005,08:34,1111.50,1112.00,1111.25,1112.00,1952,1786,3738.00
09/27/2005,08:35,1111.75,1112.00,1111.50,1111.75,943,642,1585.00
09/27/2005,08:36,1112.00,1112.25,1111.50,1111.75,1216,1476,2692.00
09/27/2005,08:37,1111.75,1111.75,1111.00,1111.00,662,1452,2114.00
09/27/2005,08:38,1111.00,1111.25,1110.25,1110.50,590,3050,3640.00
09/27/2005,08:39,1110.25,1110.25,1110.00,1110.00,2109,1243,3352.00
09/27/2005,08:40,1110.25,1110.25,1109.50,1109.75,1664,2155,3819.00
09/27/2005,08:41,1110.00,1111.00,1109.75,1111.00,4219,1507,5726.00
09/27/2005,08:42,1110.75,1111.25,1110.50,1111.25,1892,1747,3639.00
09/27/2005,08:43,1111.00,1111.25,1110.75,1111.00,281,648,929.00
09/27/2005,08:44,1110.75,1111.25,1110.50,1110.75,817,1081,1898.00
09/27/2005,08:45,1110.75,1110.75,1110.25,1110.50,291,745,1036.00
09/27/2005,08:46,1110.50,1111.25,1110.50,1110.75,927,979,1906.00
09/27/2005,08:47,1110.75,1111.75,1110.75,1111.50,2599,1083,3682.00
09/27/2005,08:48,1111.75,1112.00,1111.50,1111.50,1594,1175,2769.00
09/27/2005,08:49,1111.50,1111.75,1111.25,1111.25,832,877,1709.00
09/27/2005,08:50,1111.25,1111.25,1110.75,1111.00,1018,1245,2263.00
09/27/2005,08:51,1110.75,1111.25,1110.75,1111.00,1652,216,1868.00
09/27/2005,08:52,1111.25,1111.75,1111.00,1111.50,1642,901,2543.00
09/27/2005,08:53,1111.50,1111.75,1111.25,1111.75,899,393,1292.00
09/27/2005,08:54,1111.75,1111.75,1111.50,1111.50,176,224,400.00
09/27/2005,08:55,1111.50,1111.75,1111.25,1111.75,1044,979,2023.00
09/27/2005,08:56,1111.75,1112.25,1111.50,1112.00,1594,645,2239.00
09/27/2005,08:57,1112.00,1112.00,1111.25,1111.75,748,1343,2091.00
09/27/2005,08:58,1111.75,1111.75,1111.50,1111.50,67,110,177.00
09/27/2005,08:59,1111.50,1111.75,1111.50,1111.50,18,940,958.00
09/27/2005,09:00,1111.50,1112.25,1111.50,1112.00,1215,1235,2450.00
09/27/2005,09:01,1112.00,1112.00,1110.00,1110.25,3833,8022,11855.00
09/27/2005,09:02,1110.50,1111.25,1110.25,1111.00,3120,2363,5483.00
09/27/2005,09:03,1111.00,1111.00,1110.00,1110.25,746,1924,2670.00
09/27/2005,09:04,1110.25,1110.50,1109.25,1109.25,1850,3183,5033.00
09/27/2005,09:05,1109.25,1109.25,1108.50,1108.50,2396,6121,8517.00
09/27/2005,09:06,1108.75,1109.75,1108.75,1109.00,2871,2514,5385.00
09/27/2005,09:07,1109.00,1109.00,1108.25,1108.25,949,3197,4146.00
09/27/2005,09:08,1108.00,1108.50,1107.50,1108.25,4792,5058,9850.00
09/27/2005,09:09,1108.50,1108.75,1108.00,1108.25,973,2044,3017.00
09/27/2005,09:10,1108.25,1109.25,1108.25,1108.75,2904,401,3305.00
09/27/2005,09:11,1108.75,1109.50,1108.75,1109.50,2470,845,3315.00
09/27/2005,09:12,1109.25,1109.50,1108.75,1109.00,454,1169,1623.00
09/27/2005,09:13,1109.00,1109.25,1108.75,1109.00,301,216,517.00
09/27/2005,09:14,1109.00,1109.75,1109.00,1109.25,1877,699,2576.00
09/27/2005,09:15,1109.25,1109.50,1108.25,1108.75,1142,2108,3250.00
09/27/2005,09:16,1108.50,1109.00,1108.50,1109.00,677,140,817.00
09/27/2005,09:17,1109.00,1109.50,1108.75,1109.25,1193,1174,2367.00
09/27/2005,09:18,1109.25,1109.50,1109.00,1109.50,152,549,701.00
09/27/2005,09:19,1109.50,1109.50,1108.50,1108.75,282,2423,2705.00
09/27/2005,09:20,1108.50,1109.25,1108.25,1109.00,1340,681,2021.00
09/27/2005,09:21,1109.25,1109.75,1108.75,1109.00,805,1333,2138.00
09/27/2005,09:22,1109.00,1109.25,1108.75,1109.00,236,682,918.00
09/27/2005,09:23,1109.00,1109.00,1108.25,1108.50,634,2604,3238.00
09/27/2005,09:24,1108.50,1108.50,1107.75,1108.00,1041,2637,3678.00
09/27/2005,09:25,1108.25,1108.50,1108.00,1108.00,417,1120,1537.00
09/27/2005,09:26,1108.00,1108.25,1107.50,1108.00,2239,3704,5943.00
09/27/2005,09:27,1108.00,1109.25,1108.00,1109.25,2340,775,3115.00
09/27/2005,09:28,1109.25,1109.50,1108.75,1109.25,1429,1885,3314.00
09/27/2005,09:29,1109.25,1109.50,1108.75,1109.00,765,962,1727.00
09/27/2005,09:30,1108.75,1109.25,1108.75,1109.00,298,40,338.00
09/27/2005,09:31,1109.00,1110.25,1109.00,1109.75,3673,1078,4751.00
09/27/2005,09:32,1109.75,1109.75,1109.25,1109.50,109,764,873.00
09/27/2005,09:33,1109.75,1109.75,1109.00,1109.25,917,1541,2458.00
09/27/2005,09:34,1109.50,1109.50,1108.75,1109.25,440,1316,1756.00
09/27/2005,09:35,1109.25,1109.25,1108.50,1108.75,285,1028,1313.00
09/27/2005,09:36,1108.50,1108.75,1107.75,1108.50,1575,2487,4062.00
09/27/2005,09:37,1108.75,1109.00,1108.25,1108.50,358,766,1124.00
09/27/2005,09:38,1108.50,1108.75,1108.00,1108.00,441,658,1099.00
09/27/2005,09:39,1108.25,1108.75,1107.75,1108.00,1238,1587,2825.00
09/27/2005,09:40,1108.00,1108.25,1107.00,1107.00,664,4801,5465.00
09/27/2005,09:41,1107.00,1108.50,1107.00,1108.25,3604,1316,4920.00
09/27/2005,09:42,1108.25,1108.25,1107.75,1107.75,390,2291,2681.00
09/27/2005,09:43,1108.00,1108.25,1107.00,1107.50,1162,2283,3445.00
09/27/2005,09:44,1107.50,1108.00,1107.25,1107.75,593,1670,2263.00
09/27/2005,09:45,1107.75,1108.00,1107.25,1107.25,900,1546,2446.00
09/27/2005,09:46,1107.50,1108.00,1107.25,1107.25,622,847,1469.00
09/27/2005,09:47,1107.25,1107.50,1107.00,1107.50,787,905,1692.00
09/27/2005,09:48,1107.50,1107.50,1106.75,1107.25,2593,3059,5652.00
09/27/2005,09:49,1107.00,1107.25,1106.00,1106.50,2777,6761,9538.00
09/27/2005,09:50,1106.50,1107.00,1106.00,1106.75,2759,2581,5340.00
09/27/2005,09:51,1106.75,1107.00,1106.25,1106.50,770,1500,2270.00
09/27/2005,09:52,1106.50,1106.50,1105.75,1106.00,1203,2615,3818.00
09/27/2005,09:53,1106.00,1106.75,1105.75,1106.75,4144,2007,6151.00
09/27/2005,09:54,1106.75,1107.00,1106.50,1106.75,1451,422,1873.00
09/27/2005,09:55,1106.75,1107.00,1106.50,1106.75,461,623,1084.00
09/27/2005,09:56,1106.75,1107.50,1106.50,1107.50,3013,268,3281.00
09/27/2005,09:57,1107.50,1107.75,1107.25,1107.25,1564,824,2388.00
09/27/2005,09:58,1107.50,1107.75,1107.25,1107.50,733,561,1294.00
09/27/2005,09:59,1107.50,1107.50,1107.25,1107.50,771,315,1086.00
09/27/2005,10:00,1107.50,1107.75,1107.25,1107.50,460,446,906.00
09/27/2005,10:01,1107.50,1107.50,1107.00,1107.50,386,653,1039.00
09/27/2005,10:02,1107.50,1107.50,1106.75,1107.25,605,1306,1911.00
09/27/2005,10:03,1107.00,1107.50,1107.00,1107.25,586,189,775.00
09/27/2005,10:04,1107.25,1107.75,1107.25,1107.50,299,195,494.00
09/27/2005,10:05,1107.50,1107.75,1107.00,1107.50,1559,1210,2769.00
09/27/2005,10:06,1107.50,1108.00,1107.50,1108.00,780,169,949.00
09/27/2005,10:07,1108.00,1108.00,1107.50,1107.75,428,495,923.00
09/27/2005,10:08,1107.75,1108.00,1107.50,1107.50,134,256,390.00
09/27/2005,10:09,1107.75,1107.75,1107.25,1107.25,68,929,997.00
09/27/2005,10:10,1107.25,1108.00,1107.25,1108.00,650,303,953.00
09/27/2005,10:11,1107.75,1108.50,1107.75,1108.00,1400,187,1587.00
09/27/2005,10:12,1108.25,1108.25,1107.50,1107.50,27,1186,1213.00
09/27/2005,10:13,1107.50,1108.00,1107.50,1108.00,1179,51,1230.00
09/27/2005,10:14,1108.00,1108.00,1107.25,1107.50,397,680,1077.00
09/27/2005,10:15,1107.25,1107.75,1107.25,1107.50,223,252,475.00
09/27/2005,10:16,1107.75,1108.25,1107.50,1107.50,964,223,1187.00
09/27/2005,10:17,1107.50,1107.75,1107.00,1107.25,555,1023,1578.00
09/27/2005,10:18,1107.25,1107.75,1107.00,1107.50,778,416,1194.00
09/27/2005,10:19,1107.50,1107.75,1107.50,1107.50,19,314,333.00
09/27/2005,10:20,1107.75,1108.00,1107.50,1107.75,604,277,881.00
09/27/2005,10:21,1107.75,1107.75,1107.50,1107.50,379,70,449.00
09/27/2005,10:22,1107.50,1108.00,1107.50,1107.75,289,104,393.00
09/27/2005,10:23,1107.75,1108.25,1107.75,1108.25,641,86,727.00
09/27/2005,10:24,1108.25,1108.75,1108.00,1108.50,3497,922,4419.00
09/27/2005,10:25,1108.50,1108.75,1108.25,1108.50,545,385,930.00
09/27/2005,10:26,1108.50,1108.75,1108.50,1108.50,150,629,779.00
09/27/2005,10:27,1108.50,1108.75,1108.25,1108.25,739,615,1354.00
09/27/2005,10:28,1108.25,1108.75,1108.00,1108.25,263,433,696.00
09/27/2005,10:29,1108.00,1108.25,1107.75,1108.00,181,856,1037.00
09/27/2005,10:30,1108.00,1108.25,1107.50,1108.00,325,1533,1858.00
09/27/2005,10:31,1108.25,1108.25,1107.75,1108.25,246,422,668.00
09/27/2005,10:32,1108.25,1108.25,1107.25,1107.50,112,1170,1282.00
09/27/2005,10:33,1107.50,1107.50,1107.00,1107.25,697,760,1457.00
09/27/2005,10:34,1107.25,1107.25,1106.75,1106.75,287,1453,1740.00
09/27/2005,10:35,1107.00,1107.25,1106.75,1107.25,558,56,614.00
09/27/2005,10:36,1107.25,1107.50,1107.00,1107.25,790,300,1090.00
09/27/2005,10:37,1107.25,1107.50,1107.00,1107.25,422,684,1106.00
09/27/2005,10:38,1107.25,1107.50,1107.25,1107.25,98,143,241.00
09/27/2005,10:39,1107.25,1107.25,1106.50,1106.50,96,2256,2352.00
09/27/2005,10:40,1106.50,1107.00,1106.50,1106.75,1566,782,2348.00
09/27/2005,10:41,1106.50,1107.25,1106.50,1107.25,863,604,1467.00
09/27/2005,10:42,1107.25,1107.25,1106.50,1106.50,191,863,1054.00
09/27/2005,10:43,1106.75,1107.00,1106.50,1106.50,561,293,854.00
09/27/2005,10:44,1106.75,1107.25,1106.25,1107.25,725,612,1337.00
09/27/2005,10:45,1107.25,1107.25,1106.75,1106.75,1014,929,1943.00
09/27/2005,10:46,1106.75,1107.50,1106.75,1107.50,587,122,709.00
09/27/2005,10:47,1107.50,1107.50,1107.00,1107.50,190,378,568.00
09/27/2005,10:48,1107.25,1108.00,1107.25,1108.00,1549,463,2012.00
09/27/2005,10:49,1107.75,1108.25,1107.75,1108.00,1497,1409,2906.00
09/27/2005,10:50,1108.00,1108.00,1107.50,1108.00,945,1108,2053.00
09/27/2005,10:51,1108.00,1108.00,1107.50,1107.75,165,275,440.00
09/27/2005,10:52,1108.00,1108.00,1107.50,1107.75,290,129,419.00
09/27/2005,10:53,1107.50,1107.75,1107.50,1107.50,185,18,203.00
09/27/2005,10:54,1107.75,1108.00,1107.50,1107.50,294,105,399.00
09/27/2005,10:55,1107.50,1107.75,1107.25,1107.50,52,248,300.00
09/27/2005,10:56,1107.50,1107.50,1107.00,1107.25,111,431,542.00
09/27/2005,10:57,1107.25,1107.75,1107.25,1107.75,295,67,362.00
09/27/2005,10:58,1107.75,1108.00,1107.75,1108.00,970,47,1017.00
09/27/2005,10:59,1108.25,1108.25,1108.00,1108.25,51,119,170.00
09/27/2005,11:00,1108.25,1108.25,1108.00,1108.25,32,134,166.00
09/27/2005,11:01,1108.00,1108.50,1107.00,1107.25,914,2322,3236.00
09/27/2005,11:02,1107.50,1108.50,1107.50,1108.25,1769,595,2364.00
09/27/2005,11:03,1108.25,1108.25,1107.75,1107.75,52,345,397.00
09/27/2005,11:04,1107.75,1109.25,1107.75,1109.00,4045,669,4714.00
09/27/2005,11:05,1109.00,1109.50,1108.75,1109.00,1176,790,1966.00
09/27/2005,11:06,1109.00,1109.25,1108.50,1108.75,125,863,988.00
09/27/2005,11:07,1108.50,1108.75,1108.00,1108.50,377,1168,1545.00
09/27/2005,11:08,1108.25,1108.50,1108.00,1108.25,161,115,276.00
09/27/2005,11:09,1108.50,1108.50,1108.25,1108.25,154,56,210.00
09/27/2005,11:10,1108.25,1108.25,1107.25,1107.50,50,1542,1592.00
09/27/2005,11:11,1107.50,1108.00,1107.25,1108.00,642,489,1131.00
09/27/2005,11:12,1107.75,1108.00,1107.50,1107.50,8,296,304.00
09/27/2005,11:13,1107.50,1107.75,1107.00,1107.25,146,822,968.00
09/27/2005,11:14,1107.25,1107.75,1107.25,1107.50,194,425,619.00
09/27/2005,11:15,1107.50,1107.50,1107.25,1107.25,140,184,324.00
09/27/2005,11:16,1107.50,1107.75,1107.25,1107.50,239,46,285.00
09/27/2005,11:17,1107.75,1107.75,1107.50,1107.75,19,99,118.00
09/27/2005,11:18,1107.50,1107.75,1107.50,1107.75,3,45,48.00
09/27/2005,11:19,1107.75,1108.25,1107.75,1108.00,778,159,937.00
09/27/2005,11:20,1108.00,1108.25,1108.00,1108.00,6,245,251.00
09/27/2005,11:21,1108.00,1108.25,1107.75,1107.75,3,138,141.00
09/27/2005,11:22,1108.00,1108.00,1107.75,1108.00,120,14,134.00
09/27/2005,11:23,1108.00,1108.25,1108.00,1108.00,115,15,130.00
09/27/2005,11:24,1108.00,1108.00,1107.50,1107.50,53,1256,1309.00
09/27/2005,11:25,1107.50,1108.00,1107.50,1107.75,214,262,476.00
09/27/2005,11:26,1107.75,1108.00,1107.75,1107.75,20,324,344.00
09/27/2005,11:27,1108.00,1108.00,1107.75,1108.00,181,6,187.00
09/27/2005,11:28,1108.00,1108.00,1107.75,1107.75,9,247,256.00
09/27/2005,11:29,1107.75,1107.75,1107.50,1107.50,0,68,68.00
09/27/2005,11:30,1107.75,1108.00,1107.50,1108.00,314,64,378.00
09/27/2005,11:31,1108.00,1108.00,1107.50,1107.50,137,214,351.00
09/27/2005,11:32,1107.75,1107.75,1107.25,1107.50,40,60,100.00
09/27/2005,11:33,1107.50,1107.50,1107.25,1107.25,18,241,259.00
09/27/2005,11:34,1107.50,1107.50,1107.25,1107.50,4,9,13.00
09/27/2005,11:35,1107.25,1107.75,1107.25,1107.75,430,110,540.00
09/27/2005,11:36,1107.50,1107.75,1107.50,1107.75,18,2,20.00
09/27/2005,11:37,1107.75,1108.00,1107.75,1108.00,113,4,117.00
09/27/2005,11:38,1108.00,1108.00,1107.75,1108.00,495,25,520.00
09/27/2005,11:39,1108.00,1108.25,1108.00,1108.25,21,162,183.00
09/27/2005,11:40,1108.00,1108.25,1108.00,1108.00,2,227,229.00
09/27/2005,11:41,1108.25,1108.25,1108.00,1108.25,40,119,159.00
09/27/2005,11:42,1108.25,1108.25,1108.00,1108.25,58,12,70.00
09/27/2005,11:43,1108.00,1108.25,1107.75,1108.00,82,553,635.00
09/27/2005,11:44,1108.00,1108.25,1108.00,1108.25,501,29,530.00
09/27/2005,11:45,1108.50,1108.75,1108.25,1108.25,668,433,1101.00
09/27/2005,11:46,1108.50,1108.75,1108.25,1108.75,946,38,984.00
09/27/2005,11:47,1108.75,1109.00,1108.50,1108.75,937,21,958.00
09/27/2005,11:48,1108.75,1109.50,1108.75,1109.25,1192,959,2151.00
09/27/2005,11:49,1109.25,1109.50,1109.00,1109.25,971,460,1431.00
09/27/2005,11:50,1109.25,1109.50,1109.25,1109.25,101,229,330.00
09/27/2005,11:51,1109.50,1109.50,1108.75,1109.00,183,558,741.00
09/27/2005,11:52,1109.00,1109.25,1108.50,1108.50,59,634,693.00
09/27/2005,11:53,1108.50,1109.00,1108.50,1108.75,257,43,300.00
09/27/2005,11:54,1109.00,1109.00,1108.50,1108.50,37,306,343.00
09/27/2005,11:55,1108.75,1108.75,1108.50,1108.75,60,3,63.00
09/27/2005,11:56,1108.50,1109.00,1108.50,1109.00,198,6,204.00
09/27/2005,11:57,1109.00,1109.00,1108.75,1108.75,76,83,159.00
09/27/2005,11:58,1108.75,1109.25,1108.50,1109.00,187,210,397.00
09/27/2005,11:59,1109.00,1109.00,1108.75,1108.75,18,190,208.00
09/27/2005,12:00,1108.75,1108.75,1108.00,1108.25,379,1328,1707.00
09/27/2005,12:01,1108.50,1108.50,1108.25,1108.25,222,39,261.00
09/27/2005,12:02,1108.25,1108.50,1108.25,1108.25,6,329,335.00
09/27/2005,12:03,1108.50,1108.50,1108.25,1108.50,32,15,47.00
09/27/2005,12:04,1108.25,1108.50,1108.00,1108.25,181,398,579.00
09/27/2005,12:05,1108.50,1108.50,1107.50,1107.75,375,1783,2158.00
09/27/2005,12:06,1107.75,1108.00,1107.50,1107.50,47,1683,1730.00
09/27/2005,12:07,1107.50,1108.00,1107.50,1108.00,284,287,571.00
09/27/2005,12:08,1107.75,1108.00,1107.75,1107.75,6,49,55.00
09/27/2005,12:09,1107.75,1108.25,1107.75,1108.25,605,421,1026.00
09/27/2005,12:10,1108.00,1108.25,1108.00,1108.00,23,228,251.00
09/27/2005,12:11,1107.75,1108.00,1107.75,1107.75,96,582,678.00
09/27/2005,12:12,1107.50,1108.00,1107.50,1108.00,716,62,778.00
09/27/2005,12:13,1108.00,1108.00,1107.50,1107.75,198,383,581.00
09/27/2005,12:14,1107.75,1108.00,1107.50,1108.00,391,170,561.00
09/27/2005,12:15,1108.00,1108.00,1107.50,1107.75,124,126,250.00
09/27/2005,12:16,1107.75,1107.75,1107.25,1107.25,142,661,803.00
09/27/2005,12:17,1107.50,1107.50,1107.25,1107.25,45,490,535.00
09/27/2005,12:18,1107.25,1107.50,1107.00,1107.00,57,795,852.00
09/27/2005,12:19,1107.00,1107.75,1107.00,1107.50,942,130,1072.00
09/27/2005,12:20,1107.50,1107.75,1107.25,1107.25,93,260,353.00
09/27/2005,12:21,1107.50,1107.50,1107.00,1107.00,193,870,1063.00
09/27/2005,12:22,1107.25,1107.50,1107.00,1107.25,608,331,939.00
09/27/2005,12:23,1107.25,1107.25,1106.25,1106.50,430,3056,3486.00
09/27/2005,12:24,1106.50,1106.75,1106.25,1106.50,100,979,1079.00
09/27/2005,12:25,1106.25,1106.75,1106.00,1106.50,1102,1825,2927.00
09/27/2005,12:26,1106.50,1107.25,1106.50,1107.00,1416,654,2070.00
09/27/2005,12:27,1107.00,1107.50,1106.75,1107.25,1628,369,1997.00
09/27/2005,12:28,1107.25,1107.75,1107.25,1107.25,370,452,822.00
09/27/2005,12:29,1107.50,1108.00,1107.50,1107.75,1421,849,2270.00
09/27/2005,12:30,1107.75,1108.75,1107.50,1108.75,2736,139,2875.00
09/27/2005,12:31,1108.75,1109.00,1108.25,1108.75,1418,588,2006.00
09/27/2005,12:32,1108.75,1108.75,1108.25,1108.50,777,1149,1926.00
09/27/2005,12:33,1108.50,1108.75,1108.25,1108.25,82,374,456.00
09/27/2005,12:34,1108.25,1108.50,1108.00,1108.25,553,623,1176.00
09/27/2005,12:35,1108.25,1108.50,1108.00,1108.50,318,271,589.00
09/27/2005,12:36,1108.50,1108.75,1108.25,1108.50,1186,240,1426.00
09/27/2005,12:37,1108.75,1108.75,1108.50,1108.50,30,189,219.00
09/27/2005,12:38,1108.50,1109.00,1108.50,1108.75,864,577,1441.00
09/27/2005,12:39,1108.75,1108.75,1108.25,1108.25,58,184,242.00
09/27/2005,12:40,1108.50,1109.50,1108.50,1109.50,2665,720,3385.00
09/27/2005,12:41,1109.50,1109.50,1108.50,1108.75,205,1059,1264.00
09/27/2005,12:42,1108.75,1108.75,1108.25,1108.75,252,551,803.00
09/27/2005,12:43,1108.75,1109.00,1108.50,1108.75,645,106,751.00
09/27/2005,12:44,1108.50,1108.75,1108.25,1108.25,12,386,398.00
09/27/2005,12:45,1108.25,1108.50,1108.00,1108.25,325,476,801.00
09/27/2005,12:46,1108.50,1108.75,1108.25,1108.50,256,209,465.00
09/27/2005,12:47,1108.25,1108.25,1107.75,1107.75,580,1219,1799.00
09/27/2005,12:48,1108.00,1108.25,1107.75,1108.25,690,143,833.00
09/27/2005,12:49,1108.25,1108.50,1108.00,1108.00,111,274,385.00
09/27/2005,12:50,1108.00,1108.50,1108.00,1108.25,329,235,564.00
09/27/2005,12:51,1108.25,1108.50,1108.25,1108.50,343,0,343.00
09/27/2005,12:52,1108.25,1108.50,1108.25,1108.25,17,60,77.00
09/27/2005,12:53,1108.50,1109.00,1108.50,1109.00,927,170,1097.00
09/27/2005,12:54,1109.00,1109.25,1108.75,1109.00,424,725,1149.00
09/27/2005,12:55,1109.25,1110.00,1108.75,1109.75,3454,1465,4919.00
09/27/2005,12:56,1109.75,1110.50,1109.50,1110.50,4868,1063,5931.00
09/27/2005,12:57,1110.50,1110.50,1109.50,1110.25,4631,3699,8330.00
09/27/2005,12:58,1110.00,1110.25,1110.00,1110.00,96,1313,1409.00
09/27/2005,12:59,1110.00,1110.00,1109.50,1109.75,971,1172,2143.00
09/27/2005,13:00,1109.75,1110.25,1109.75,1109.75,486,1108,1594.00
09/27/2005,13:01,1109.75,1111.50,1109.75,1111.50,6550,2122,8672.00
09/27/2005,13:02,1111.25,1111.50,1110.50,1110.50,757,2169,2926.00
09/27/2005,13:03,1110.50,1111.00,1110.25,1110.50,1110,653,1763.00
09/27/2005,13:04,1110.50,1110.75,1110.00,1110.25,138,1100,1238.00
09/27/2005,13:05,1110.25,1111.00,1110.00,1110.75,1701,763,2464.00
09/27/2005,13:06,1110.75,1110.75,1110.25,1110.25,342,361,703.00
09/27/2005,13:07,1110.25,1110.75,1110.25,1110.75,728,350,1078.00
09/27/2005,13:08,1110.75,1110.75,1110.00,1110.25,634,1087,1721.00
09/27/2005,13:09,1110.25,1110.50,1110.25,1110.50,961,228,1189.00
09/27/2005,13:10,1110.25,1110.75,1110.25,1110.75,632,93,725.00
09/27/2005,13:11,1110.75,1110.75,1110.25,1110.50,340,336,676.00
09/27/2005,13:12,1110.50,1111.25,1110.50,1110.75,1001,434,1435.00
09/27/2005,13:13,1111.00,1111.00,1110.50,1110.50,1709,1297,3006.00
09/27/2005,13:14,1110.50,1111.00,1110.50,1110.75,865,416,1281.00
09/27/2005,13:15,1110.75,1111.00,1110.50,1110.50,141,361,502.00
09/27/2005,13:16,1110.50,1110.50,1110.00,1110.25,407,848,1255.00
09/27/2005,13:17,1110.25,1110.25,1110.25,1110.25,96,0,96.00
09/27/2005,13:18,1110.25,1110.25,1109.50,1110.00,1417,1473,2890.00
09/27/2005,13:19,1110.00,1110.25,1109.75,1110.00,701,382,1083.00
09/27/2005,13:20,1110.00,1110.00,1109.50,1109.75,556,431,987.00
09/27/2005,13:21,1109.75,1110.00,1109.50,1110.00,487,94,581.00
09/27/2005,13:22,1110.00,1110.25,1109.50,1109.50,361,299,660.00
09/27/2005,13:23,1109.50,1109.75,1109.00,1109.25,514,1395,1909.00
09/27/2005,13:24,1109.50,1109.50,1109.00,1109.25,406,513,919.00
09/27/2005,13:25,1109.25,1109.50,1109.25,1109.25,745,3,748.00
09/27/2005,13:26,1109.25,1109.50,1109.00,1109.50,307,1001,1308.00
09/27/2005,13:27,1109.25,1109.75,1109.25,1109.75,508,43,551.00
09/27/2005,13:28,1109.50,1110.25,1109.50,1110.25,1079,266,1345.00
09/27/2005,13:29,1110.00,1110.25,1109.75,1110.00,175,338,513.00
09/27/2005,13:30,1110.25,1110.75,1110.00,1110.75,1074,995,2069.00
09/27/2005,13:31,1110.75,1110.75,1110.25,1110.75,334,395,729.00
09/27/2005,13:32,1110.50,1110.75,1110.25,1110.50,341,281,622.00
09/27/2005,13:33,1110.50,1110.75,1110.25,1110.25,204,370,574.00
09/27/2005,13:34,1110.25,1110.75,1110.25,1110.25,483,695,1178.00
09/27/2005,13:35,1110.25,1110.75,1110.25,1110.50,324,261,585.00
09/27/2005,13:36,1110.75,1110.75,1110.00,1110.00,1041,713,1754.00
09/27/2005,13:37,1110.00,1110.50,1110.00,1110.50,318,21,339.00
09/27/2005,13:38,1110.50,1110.50,1110.25,1110.50,468,74,542.00
09/27/2005,13:39,1110.50,1110.75,1110.25,1110.25,209,227,436.00
09/27/2005,13:40,1110.50,1110.50,1110.00,1110.25,488,148,636.00
09/27/2005,13:41,1110.25,1110.75,1110.25,1110.75,889,518,1407.00
09/27/2005,13:42,1110.75,1110.75,1110.50,1110.75,444,30,474.00
09/27/2005,13:43,1110.50,1111.00,1110.50,1110.50,324,822,1146.00
09/27/2005,13:44,1110.50,1110.50,1110.25,1110.25,21,295,316.00
09/27/2005,13:45,1110.50,1110.50,1110.25,1110.50,17,116,133.00
09/27/2005,13:46,1110.25,1111.25,1110.25,1111.00,1581,314,1895.00
09/27/2005,13:47,1111.00,1111.50,1110.00,1110.00,1699,3377,5076.00
09/27/2005,13:48,1110.25,1111.25,1110.00,1111.00,2890,661,3551.00
09/27/2005,13:49,1111.00,1113.00,1110.75,1112.50,11370,6853,18223.00
09/27/2005,13:50,1112.50,1112.75,1111.50,1111.75,894,3869,4763.00
09/27/2005,13:51,1111.75,1111.75,1111.00,1111.00,2229,3676,5905.00
09/27/2005,13:52,1111.00,1111.50,1110.75,1111.50,2831,2281,5112.00
09/27/2005,13:53,1111.75,1112.00,1111.25,1112.00,682,467,1149.00
09/27/2005,13:54,1111.75,1112.50,1111.50,1112.00,1928,2096,4024.00
09/27/2005,13:55,1112.00,1112.25,1111.75,1112.00,796,363,1159.00
09/27/2005,13:56,1112.00,1112.50,1111.25,1112.25,1299,1551,2850.00
09/27/2005,13:57,1112.00,1114.25,1112.00,1114.00,10977,5373,16350.00
09/27/2005,13:58,1114.00,1114.75,1113.50,1114.25,6241,3264,9505.00
09/27/2005,13:59,1114.25,1114.75,1114.00,1114.25,3281,3101,6382.00
09/27/2005,14:00,1114.25,1114.50,1114.00,1114.25,1449,657,2106.00
09/27/2005,14:01,1114.50,1115.75,1114.25,1115.25,7689,4721,12410.00
09/27/2005,14:02,1115.25,1115.50,1115.00,1115.00,2756,2469,5225.00
09/27/2005,14:03,1115.00,1115.50,1114.75,1115.00,2791,1954,4745.00
09/27/2005,14:04,1115.25,1115.50,1114.75,1114.75,1943,2282,4225.00
09/27/2005,14:05,1115.00,1115.00,1114.25,1114.25,1283,5072,6355.00
09/27/2005,14:06,1114.25,1114.25,1113.75,1114.00,871,3430,4301.00
09/27/2005,14:07,1114.00,1114.25,1113.75,1114.25,991,790,1781.00
09/27/2005,14:08,1114.25,1114.75,1114.00,1114.00,1434,1401,2835.00
09/27/2005,14:09,1114.00,1114.25,1113.50,1114.00,1909,1589,3498.00
09/27/2005,14:10,1114.25,1114.25,1114.00,1114.00,158,161,319.00
09/27/2005,14:11,1114.00,1114.75,1114.00,1114.50,1064,816,1880.00
09/27/2005,14:12,1114.25,1115.00,1114.00,1114.75,3347,816,4163.00
09/27/2005,14:13,1115.00,1115.25,1114.75,1115.00,1231,661,1892.00
09/27/2005,14:14,1115.00,1115.25,1114.25,1114.25,600,1754,2354.00
09/27/2005,14:15,1114.25,1114.25,1113.75,1114.00,431,2046,2477.00
09/27/2005,14:16,1114.00,1114.25,1113.75,1114.00,516,229,745.00
09/27/2005,14:17,1114.25,1114.25,1113.75,1113.75,846,837,1683.00
09/27/2005,14:18,1113.75,1114.25,1113.50,1113.75,637,671,1308.00
09/27/2005,14:19,1114.00,1114.00,1113.75,1113.75,41,517,558.00
09/27/2005,14:20,1113.75,1114.25,1113.75,1114.00,537,335,872.00
09/27/2005,14:21,1114.00,1114.25,1113.75,1113.75,16,264,280.00
09/27/2005,14:22,1114.00,1114.00,1113.50,1113.75,540,769,1309.00
09/27/2005,14:23,1113.75,1114.25,1113.50,1114.00,538,677,1215.00
09/27/2005,14:24,1114.00,1114.00,1113.50,1113.50,85,535,620.00
09/27/2005,14:25,1113.75,1114.00,1113.50,1114.00,788,26,814.00
09/27/2005,14:26,1113.75,1114.75,1113.75,1114.75,1601,617,2218.00
09/27/2005,14:27,1114.75,1114.75,1114.00,1114.25,183,832,1015.00
09/27/2005,14:28,1114.00,1114.50,1114.00,1114.00,674,211,885.00
09/27/2005,14:29,1114.00,1114.25,1114.00,1114.25,129,9,138.00
09/27/2005,14:30,1114.25,1114.50,1113.75,1113.75,188,402,590.00
09/27/2005,14:31,1114.00,1114.00,1112.75,1113.00,1217,5105,6322.00
09/27/2005,14:32,1113.00,1113.50,1112.75,1113.25,1523,212,1735.00
09/27/2005,14:33,1113.25,1113.50,1112.25,1112.75,2277,2819,5096.00
09/27/2005,14:34,1112.75,1113.00,1112.50,1112.75,228,566,794.00
09/27/2005,14:35,1113.00,1113.75,1112.50,1113.75,2537,343,2880.00
09/27/2005,14:36,1113.75,1113.75,1112.75,1113.00,539,1232,1771.00
09/27/2005,14:37,1113.00,1113.50,1112.75,1113.25,667,203,870.00
09/27/2005,14:38,1113.00,1113.25,1113.00,1113.25,540,620,1160.00
09/27/2005,14:39,1113.25,1113.25,1112.25,1112.75,250,1837,2087.00
09/27/2005,14:40,1112.75,1113.00,1112.00,1112.25,1084,2795,3879.00
09/27/2005,14:41,1112.00,1112.00,1111.50,1111.75,2518,2603,5121.00
09/27/2005,14:42,1112.00,1112.25,1111.50,1111.75,1272,1083,2355.00
09/27/2005,14:43,1112.00,1112.00,1111.50,1111.75,1151,466,1617.00
09/27/2005,14:44,1111.50,1111.75,1111.00,1111.00,342,3762,4104.00
09/27/2005,14:45,1111.00,1111.25,1110.50,1111.00,2892,3377,6269.00
09/27/2005,14:46,1111.00,1111.25,1110.75,1111.00,1499,960,2459.00
09/27/2005,14:47,1111.00,1111.50,1111.00,1111.25,444,634,1078.00
09/27/2005,14:48,1111.50,1111.50,1111.00,1111.50,312,404,716.00
09/27/2005,14:49,1111.50,1111.50,1111.25,1111.50,57,44,101.00
09/27/2005,14:50,1111.50,1111.75,1111.25,1111.50,976,752,1728.00
09/27/2005,14:51,1111.50,1111.50,1111.25,1111.50,288,136,424.00
09/27/2005,14:52,1111.25,1111.75,1111.25,1111.50,748,384,1132.00
09/27/2005,14:53,1111.50,1111.50,1111.00,1111.25,152,525,677.00
09/27/2005,14:54,1111.00,1111.25,1110.75,1111.25,1358,1603,2961.00
09/27/2005,14:55,1111.25,1111.50,1110.75,1110.75,551,755,1306.00
09/27/2005,14:56,1111.00,1111.00,1110.50,1110.75,383,1632,2015.00
09/27/2005,14:57,1110.75,1111.25,1110.50,1111.00,930,255,1185.00
09/27/2005,14:58,1111.00,1111.25,1110.75,1111.00,591,664,1255.00
09/27/2005,14:59,1111.25,1111.25,1110.50,1110.50,445,1632,2077.00
09/27/2005,15:00,1110.75,1111.00,1110.50,1110.75,1623,3010,4633.00
09/27/2005,15:01,1110.75,1111.75,1110.75,1111.75,6180,5150,11330.00
09/27/2005,15:02,1111.75,1111.75,1111.00,1111.00,973,2155,3128.00
09/27/2005,15:03,1111.25,1111.50,1111.00,1111.25,343,667,1010.00
09/27/2005,15:04,1111.25,1111.50,1111.00,1111.25,372,309,681.00
09/27/2005,15:05,1111.50,1111.50,1111.25,1111.25,76,416,492.00
09/27/2005,15:06,1111.25,1111.50,1111.00,1111.25,496,500,996.00
09/27/2005,15:07,1111.25,1111.50,1111.00,1111.25,484,981,1465.00
09/27/2005,15:08,1111.00,1111.25,1111.00,1111.00,183,163,346.00
09/27/2005,15:09,1111.25,1111.50,1111.00,1111.50,698,53,751.00
09/27/2005,15:10,1111.50,1111.50,1111.25,1111.25,156,85,241.00
09/27/2005,15:11,1111.25,1111.50,1111.25,1111.50,127,555,682.00
09/27/2005,15:12,1111.25,1111.75,1111.25,1111.50,1306,145,1451.00
09/27/2005,15:13,1111.50,1111.75,1111.25,1111.50,280,1172,1452.00
09/27/2005,15:14,1111.50,1112.00,1111.50,1112.00,2793,457,3250.00
09/27/2005,15:15,1112.00,1112.25,1111.25,1111.75,3015,3811,6826.00
09/27/2005,15:16,1111.50,1111.75,1111.50,1111.50,3,6,9.00
09/27/2005,15:31,1111.50,1111.50,1111.25,1111.50,89,575,664.00
09/27/2005,15:32,1111.25,1111.50,1111.00,1111.00,24,382,406.00
09/27/2005,15:33,1111.00,1111.25,1110.75,1111.00,29,32,61.00
09/27/2005,15:34,1111.00,1111.25,1111.00,1111.25,65,2,67.00
09/27/2005,15:35,1111.00,1111.25,1111.00,1111.25,107,10,117.00
09/27/2005,15:36,1111.25,1111.25,1111.00,1111.25,235,50,285.00
09/27/2005,15:37,1111.25,1111.50,1111.25,1111.50,106,0,106.00
09/27/2005,15:38,1111.50,1111.50,1111.25,1111.25,11,1,12.00
09/27/2005,15:40,1111.25,1111.25,1111.25,1111.25,0,1,1.00
09/27/2005,15:41,1111.25,1111.25,1111.25,1111.25,0,25,25.00
09/27/2005,15:42,1111.25,1111.50,1111.25,1111.25,1,4,5.00
09/27/2005,15:44,1111.50,1111.50,1111.25,1111.25,1,1,2.00
09/27/2005,15:47,1111.50,1111.50,1111.25,1111.25,1,1,2.00
09/27/2005,15:48,1111.25,1111.25,1111.25,1111.25,0,14,14.00
09/27/2005,15:51,1111.25,1111.50,1111.25,1111.25,1,41,42.00
09/27/2005,15:52,1111.50,1111.50,1111.25,1111.25,1,5,6.00
09/27/2005,15:55,1111.25,1111.25,1111.25,1111.25,0,1,1.00
09/27/2005,15:57,1111.50,1111.50,1111.50,1111.50,2,0,2.00
09/27/2005,15:59,1111.50,1111.50,1111.50,1111.50,5,0,5.00
09/27/2005,16:00,1111.50,1111.50,1111.25,1111.25,12,5,17.00
09/27/2005,17:01,1111.50,1111.75,1111.50,1111.75,2,9,11.00
09/27/2005,17:02,1111.50,1111.50,1111.50,1111.50,0,12,12.00
09/27/2005,17:03,1111.25,1111.50,1111.25,1111.25,1,151,152.00
09/27/2005,17:04,1111.00,1111.25,1111.00,1111.25,1,1,2.00
09/27/2005,17:05,1111.00,1111.00,1111.00,1111.00,0,105,105.00
09/27/2005,17:06,1111.00,1111.00,1111.00,1111.00,0,10,10.00
09/27/2005,17:08,1111.00,1111.00,1111.00,1111.00,0,4,4.00
09/27/2005,17:09,1111.25,1111.25,1111.25,1111.25,2,0,2.00
09/27/2005,17:17,1111.00,1111.25,1111.00,1111.25,20,1,21.00
09/27/2005,17:20,1111.25,1111.25,1111.25,1111.25,3,0,3.00
09/27/2005,17:22,1111.00,1111.00,1111.00,1111.00,0,6,6.00
09/27/2005,17:23,1111.00,1111.00,1111.00,1111.00,0,10,10.00
09/27/2005,17:24,1111.25,1111.25,1111.00,1111.00,3,1,4.00
09/27/2005,17:25,1111.00,1111.00,1111.00,1111.00,0,3,3.00
09/27/2005,17:26,1111.00,1111.00,1111.00,1111.00,0,23,23.00
09/27/2005,17:27,1111.00,1111.00,1111.00,1111.00,0,20,20.00
09/27/2005,17:29,1110.75,1110.75,1110.75,1110.75,0,3,3.00
09/27/2005,17:30,1110.75,1111.00,1110.75,1111.00,6,2,8.00
09/27/2005,17:32,1111.00,1111.00,1111.00,1111.00,4,0,4.00
09/27/2005,17:33,1111.00,1111.00,1111.00,1111.00,2,0,2.00
09/27/2005,17:37,1111.00,1111.00,1110.75,1110.75,1,1,2.00
09/27/2005,17:41,1110.75,1111.00,1110.75,1111.00,1,1,2.00
09/27/2005,17:42,1111.00,1111.00,1110.25,1110.50,3,538,541.00
09/27/2005,17:43,1110.50,1110.75,1110.50,1110.75,27,6,33.00
09/27/2005,17:45,1110.50,1110.75,1110.50,1110.75,22,2,24.00
09/27/2005,17:47,1110.75,1110.75,1110.75,1110.75,36,0,36.00
09/27/2005,17:49,1110.50,1110.50,1110.50,1110.50,0,21,21.00
09/27/2005,17:50,1110.50,1110.50,1110.50,1110.50,0,1,1.00
09/27/2005,17:51,1110.50,1110.50,1110.50,1110.50,0,33,33.00
09/27/2005,17:52,1110.50,1110.50,1110.50,1110.50,0,17,17.00
09/27/2005,17:53,1110.25,1110.25,1110.25,1110.25,0,1,1.00
09/27/2005,17:54,1110.50,1110.50,1110.50,1110.50,2,0,2.00
09/27/2005,17:55,1110.50,1110.50,1110.50,1110.50,12,0,12.00
09/27/2005,17:57,1110.75,1110.75,1110.75,1110.75,5,0,5.00
09/27/2005,17:58,1110.75,1110.75,1110.75,1110.75,1,0,1.00
09/27/2005,18:02,1110.50,1110.75,1110.50,1110.50,2,3,5.00
09/27/2005,18:03,1110.50,1110.50,1110.50,1110.50,0,2,2.00
09/27/2005,18:06,1110.50,1110.50,1110.50,1110.50,0,4,4.00
09/27/2005,18:07,1110.75,1110.75,1110.75,1110.75,1,0,1.00
09/27/2005,18:09,1110.75,1110.75,1110.75,1110.75,8,0,8.00
09/27/2005,18:10,1110.75,1110.75,1110.75,1110.75,3,0,3.00
09/27/2005,18:15,1110.75,1110.75,1110.75,1110.75,21,0,21.00
09/27/2005,18:19,1110.50,1110.50,1110.50,1110.50,0,2,2.00
09/27/2005,18:23,1110.50,1110.50,1110.50,1110.50,0,2,2.00
09/27/2005,18:27,1110.50,1110.50,1110.50,1110.50,0,3,3.00
09/27/2005,18:28,1110.75,1110.75,1110.75,1110.75,1,0,1.00
09/27/2005,18:29,1110.75,1110.75,1110.75,1110.75,1,0,1.00
09/27/2005,18:30,1110.75,1110.75,1110.75,1110.75,1,0,1.00
09/27/2005,18:31,1110.75,1110.75,1110.75,1110.75,33,0,33.00
09/27/2005,18:32,1110.75,1110.75,1110.75,1110.75,11,0,11.00
09/27/2005,18:35,1110.75,1110.75,1110.75,1110.75,2,0,2.00
09/27/2005,18:38,1110.75,1110.75,1110.75,1110.75,2,0,2.00
09/27/2005,18:39,1110.75,1110.75,1110.75,1110.75,1,0,1.00
09/27/2005,18:40,1110.75,1110.75,1110.75,1110.75,1,0,1.00
09/27/2005,18:41,1110.50,1110.75,1110.50,1110.75,1,1,2.00
09/27/2005,18:46,1110.75,1110.75,1110.75,1110.75,4,0,4.00
09/27/2005,18:48,1110.75,1110.75,1110.75,1110.75,5,0,5.00
09/27/2005,18:49,1110.75,1110.75,1110.75,1110.75,1,0,1.00
09/27/2005,18:52,1110.75,1110.75,1110.75,1110.75,14,0,14.00
09/27/2005,18:54,1110.75,1110.75,1110.75,1110.75,7,0,7.00
09/27/2005,19:01,1110.75,1110.75,1110.75,1110.75,4,0,4.00
09/27/2005,19:03,1111.00,1111.00,1111.00,1111.00,4,0,4.00
09/27/2005,19:05,1110.50,1110.50,1110.50,1110.50,0,200,200.00
09/27/2005,19:06,1110.50,1110.50,1110.50,1110.50,0,11,11.00
09/27/2005,19:08,1110.75,1110.75,1110.75,1110.75,56,0,56.00
09/27/2005,19:09,1110.75,1110.75,1110.75,1110.75,8,0,8.00
09/27/2005,19:10,1110.75,1111.00,1110.75,1111.00,28,0,28.00
09/27/2005,19:12,1110.75,1110.75,1110.75,1110.75,0,26,26.00
09/27/2005,19:14,1110.75,1110.75,1110.75,1110.75,0,1,1.00
09/27/2005,19:16,1110.75,1110.75,1110.75,1110.75,0,2,2.00
09/27/2005,19:17,1110.75,1111.00,1110.75,1110.75,4,11,15.00
09/27/2005,19:19,1111.00,1111.00,1111.00,1111.00,4,0,4.00
09/27/2005,19:23,1111.00,1111.00,1111.00,1111.00,1,0,1.00
09/27/2005,19:26,1110.75,1110.75,1110.50,1110.50,0,2,2.00
09/27/2005,19:27,1111.00,1111.00,1110.50,1110.50,1,1,2.00
09/27/2005,19:30,1110.75,1110.75,1110.75,1110.75,1,0,1.00
09/27/2005,19:32,1111.00,1111.00,1110.50,1110.50,5,2,7.00
09/27/2005,19:34,1110.75,1110.75,1110.75,1110.75,1,0,1.00
09/27/2005,19:36,1110.75,1110.75,1110.75,1110.75,1,0,1.00
09/27/2005,19:39,1110.75,1110.75,1110.75,1110.75,23,0,23.00
09/27/2005,19:43,1111.00,1111.00,1110.75,1110.75,1,1,2.00
09/27/2005,19:46,1110.75,1110.75,1110.75,1110.75,0,1,1.00
09/27/2005,19:51,1110.75,1110.75,1110.75,1110.75,0,1,1.00
09/27/2005,19:53,1110.75,1110.75,1110.50,1110.50,0,11,11.00
09/27/2005,20:02,1110.75,1110.75,1110.75,1110.75,8,0,8.00
09/27/2005,20:03,1110.75,1110.75,1110.75,1110.75,5,0,5.00
09/27/2005,20:04,1110.75,1110.75,1110.75,1110.75,1,0,1.00
09/27/2005,20:14,1110.75,1110.75,1110.75,1110.75,1,0,1.00
09/27/2005,20:18,1111.00,1111.00,1111.00,1111.00,1,0,1.00
09/27/2005,20:38,1111.00,1111.00,1111.00,1111.00,1,0,1.00
09/27/2005,20:44,1110.75,1110.75,1110.75,1110.75,0,20,20.00
09/27/2005,20:47,1111.00,1111.00,1111.00,1111.00,1,0,1.00
09/27/2005,20:56,1111.00,1111.00,1111.00,1111.00,2,0,2.00
09/27/2005,21:00,1110.75,1110.75,1110.75,1110.75,0,1,1.00
09/27/2005,21:02,1111.00,1111.00,1111.00,1111.00,48,0,48.00
09/27/2005,21:04,1111.00,1111.00,1111.00,1111.00,17,0,17.00
09/27/2005,21:05,1111.00,1111.00,1111.00,1111.00,13,0,13.00
09/27/2005,21:06,1111.00,1111.00,1111.00,1111.00,29,0,29.00
09/27/2005,21:12,1111.25,1111.25,1111.25,1111.25,4,0,4.00
09/27/2005,21:26,1111.25,1111.25,1111.25,1111.25,2,0,2.00
09/27/2005,21:28,1111.25,1111.25,1111.25,1111.25,3,0,3.00
09/27/2005,21:31,1111.00,1111.00,1111.00,1111.00,0,2,2.00
09/27/2005,21:32,1111.00,1111.00,1111.00,1111.00,0,6,6.00
09/27/2005,21:33,1111.00,1111.00,1111.00,1111.00,0,5,5.00
09/27/2005,21:34,1111.25,1111.25,1111.25,1111.25,7,0,7.00
09/27/2005,21:37,1111.25,1111.25,1111.25,1111.25,1,0,1.00
09/27/2005,21:39,1111.00,1111.00,1111.00,1111.00,0,27,27.00
09/27/2005,21:41,1111.25,1111.25,1111.00,1111.00,2,2,4.00
09/27/2005,21:42,1111.00,1111.25,1111.00,1111.25,1,2,3.00
09/27/2005,21:43,1111.00,1111.00,1111.00,1111.00,0,2,2.00
09/27/2005,21:44,1111.00,1111.00,1111.00,1111.00,0,1,1.00
09/27/2005,21:45,1111.00,1111.00,1111.00,1111.00,0,2,2.00
09/27/2005,21:46,1111.00,1111.00,1111.00,1111.00,0,1,1.00
09/27/2005,21:47,1111.00,1111.00,1111.00,1111.00,0,4,4.00
09/27/2005,21:53,1111.00,1111.00,1111.00,1111.00,0,2,2.00
09/27/2005,21:54,1111.00,1111.00,1111.00,1111.00,0,20,20.00
09/27/2005,21:57,1111.00,1111.00,1111.00,1111.00,0,1,1.00
09/27/2005,21:58,1111.00,1111.00,1111.00,1111.00,0,1,1.00
09/27/2005,22:02,1111.00,1111.00,1111.00,1111.00,0,6,6.00
09/27/2005,22:05,1111.00,1111.00,1111.00,1111.00,0,1,1.00
09/27/2005,22:09,1111.00,1111.00,1111.00,1111.00,0,4,4.00
09/27/2005,22:11,1111.00,1111.00,1111.00,1111.00,0,45,45.00
09/27/2005,22:15,1111.25,1111.25,1111.25,1111.25,1,0,1.00
09/27/2005,22:28,1111.25,1111.25,1111.25,1111.25,1,0,1.00
09/27/2005,22:38,1111.25,1111.25,1111.25,1111.25,1,0,1.00
09/27/2005,22:42,1111.00,1111.00,1111.00,1111.00,0,2,2.00
09/27/2005,22:43,1111.00,1111.25,1111.00,1111.00,10,40,50.00
09/27/2005,22:44,1111.00,1111.00,1111.00,1111.00,0,21,21.00
09/27/2005,22:49,1111.25,1111.25,1111.25,1111.25,1,0,1.00
09/27/2005,22:58,1111.25,1111.50,1111.25,1111.50,151,0,151.00
09/27/2005,22:59,1111.50,1111.50,1111.50,1111.50,1,0,1.00
09/27/2005,23:00,1111.25,1111.25,1111.25,1111.25,0,3,3.00
09/27/2005,23:02,1111.25,1111.50,1111.25,1111.50,25,1,26.00
09/27/2005,23:03,1111.50,1111.50,1111.50,1111.50,31,0,31.00
09/27/2005,23:05,1111.75,1111.75,1111.75,1111.75,21,0,21.00
09/27/2005,23:06,1111.75,1111.75,1111.75,1111.75,50,0,50.00
09/27/2005,23:07,1111.75,1111.75,1111.75,1111.75,1,0,1.00
09/27/2005,23:08,1111.75,1111.75,1111.75,1111.75,9,0,9.00
09/27/2005,23:09,1111.75,1111.75,1111.75,1111.75,2,0,2.00
09/27/2005,23:10,1111.75,1111.75,1111.75,1111.75,22,0,22.00
09/27/2005,23:11,1111.75,1111.75,1111.75,1111.75,242,0,242.00
09/27/2005,23:12,1112.00,1112.00,1112.00,1112.00,2,0,2.00
09/27/2005,23:13,1112.00,1112.00,1112.00,1112.00,2,0,2.00
09/27/2005,23:14,1112.00,1112.00,1112.00,1112.00,2,0,2.00
09/27/2005,23:15,1112.00,1112.00,1112.00,1112.00,3,0,3.00
09/27/2005,23:16,1111.75,1111.75,1111.75,1111.75,0,1,1.00
09/27/2005,23:23,1111.75,1112.00,1111.75,1112.00,1,68,69.00
09/27/2005,23:24,1111.75,1111.75,1111.75,1111.75,0,2,2.00
09/27/2005,23:25,1111.75,1111.75,1111.50,1111.50,0,2,2.00
09/27/2005,23:30,1111.75,1111.75,1111.75,1111.75,10,0,10.00
09/27/2005,23:31,1111.75,1111.75,1111.75,1111.75,2,0,2.00
09/27/2005,23:34,1111.75,1111.75,1111.75,1111.75,1,0,1.00
09/27/2005,23:35,1111.75,1111.75,1111.75,1111.75,5,0,5.00
09/27/2005,23:37,1111.75,1111.75,1111.75,1111.75,2,0,2.00
09/27/2005,23:48,1112.00,1112.25,1112.00,1112.25,110,0,110.00
09/27/2005,23:50,1112.25,1112.50,1111.75,1112.25,252,45,297.00
09/27/2005,23:51,1112.25,1112.25,1112.25,1112.25,2,0,2.00
09/27/2005,23:53,1112.50,1112.50,1112.50,1112.50,1,0,1.00
09/27/2005,23:54,1112.50,1112.50,1112.50,1112.50,1,0,1.00
09/27/2005,23:55,1112.50,1112.75,1112.50,1112.75,63,0,63.00
09/27/2005,23:56,1112.50,1112.50,1112.50,1112.50,0,5,5.00
09/27/2005,23:57,1112.50,1112.50,1112.50,1112.50,0,1,1.00
09/27/2005,23:58,1112.50,1112.50,1112.50,1112.50,0,1,1.00
09/27/2005,23:59,1112.50,1112.50,1112.50,1112.50,0,5,5.00
09/28/2005,00:00,1112.50,1112.50,1112.50,1112.50,0,1,1.00
09/28/2005,00:02,1112.50,1112.50,1112.50,1112.50,0,1,1.00
09/28/2005,00:03,1112.50,1112.75,1112.50,1112.75,70,9,79.00
09/28/2005,00:04,1112.75,1113.00,1112.75,1113.00,174,0,174.00
09/28/2005,00:05,1113.00,1113.25,1113.00,1113.00,53,9,62.00
09/28/2005,00:06,1113.00,1113.00,1113.00,1113.00,0,22,22.00
09/28/2005,00:07,1113.00,1113.00,1113.00,1113.00,0,6,6.00
09/28/2005,00:08,1112.75,1112.75,1112.75,1112.75,0,7,7.00
09/28/2005,00:09,1112.75,1112.75,1112.75,1112.75,0,9,9.00
09/28/2005,00:13,1112.75,1112.75,1112.75,1112.75,0,5,5.00
09/28/2005,00:14,1112.75,1112.75,1112.75,1112.75,0,2,2.00
09/28/2005,00:16,1112.75,1112.75,1112.75,1112.75,0,1,1.00
09/28/2005,00:17,1112.75,1112.75,1112.75,1112.75,0,2,2.00
09/28/2005,00:19,1112.75,1112.75,1112.75,1112.75,0,1,1.00
09/28/2005,00:21,1112.50,1112.50,1112.50,1112.50,0,1,1.00
09/28/2005,00:22,1112.50,1112.50,1112.50,1112.50,0,13,13.00
09/28/2005,00:24,1112.50,1112.50,1112.50,1112.50,0,4,4.00
09/28/2005,00:25,1112.50,1112.50,1112.50,1112.50,0,5,5.00
09/28/2005,00:27,1112.50,1112.50,1112.50,1112.50,0,1,1.00
09/28/2005,00:28,1112.75,1112.75,1112.75,1112.75,18,0,18.00
09/28/2005,00:31,1112.50,1112.50,1112.50,1112.50,0,1,1.00
09/28/2005,00:36,1112.50,1112.50,1112.50,1112.50,0,1,1.00
09/28/2005,00:37,1112.50,1112.50,1112.50,1112.50,0,1,1.00
09/28/2005,00:38,1112.50,1112.50,1112.25,1112.25,0,8,8.00
09/28/2005,00:41,1112.25,1112.25,1112.25,1112.25,0,1,1.00
09/28/2005,00:42,1112.25,1112.50,1112.25,1112.25,2,6,8.00
09/28/2005,00:44,1112.25,1112.25,1112.25,1112.25,0,38,38.00
09/28/2005,00:45,1112.25,1112.25,1112.25,1112.25,0,5,5.00
09/28/2005,00:46,1112.50,1112.50,1112.50,1112.50,37,0,37.00
09/28/2005,00:47,1112.50,1112.50,1112.50,1112.50,1,0,1.00
09/28/2005,00:48,1112.50,1112.50,1112.50,1112.50,10,0,10.00
09/28/2005,00:50,1112.50,1112.50,1112.50,1112.50,1,0,1.00
09/28/2005,00:52,1112.50,1112.50,1112.50,1112.50,1,0,1.00
09/28/2005,00:53,1112.50,1112.50,1112.50,1112.50,3,0,3.00
09/28/2005,00:59,1112.50,1112.50,1112.25,1112.25,1,9,10.00
09/28/2005,01:01,1112.50,1112.50,1112.50,1112.50,1,0,1.00
09/28/2005,01:02,1112.50,1112.50,1112.50,1112.50,1,0,1.00
09/28/2005,01:03,1112.25,1112.25,1112.25,1112.25,0,5,5.00
09/28/2005,01:04,1112.50,1112.75,1112.50,1112.75,27,0,27.00
09/28/2005,01:07,1112.75,1112.75,1112.50,1112.50,1,5,6.00
09/28/2005,01:08,1112.75,1112.75,1112.75,1112.75,2,0,2.00
09/28/2005,01:09,1112.75,1112.75,1112.75,1112.75,1,0,1.00
09/28/2005,01:10,1112.75,1112.75,1112.75,1112.75,2,0,2.00
09/28/2005,01:11,1112.50,1112.50,1112.50,1112.50,0,42,42.00
09/28/2005,01:13,1112.50,1112.75,1112.50,1112.50,5,28,33.00
09/28/2005,01:14,1112.50,1112.50,1112.50,1112.50,0,12,12.00
09/28/2005,01:16,1112.50,1112.50,1112.50,1112.50,0,1,1.00
09/28/2005,01:17,1112.50,1113.00,1112.50,1112.75,19,35,54.00
09/28/2005,01:18,1113.00,1113.00,1112.75,1112.75,2,1,3.00
09/28/2005,01:19,1113.00,1113.25,1113.00,1113.25,22,0,22.00
09/28/2005,01:20,1113.00,1113.00,1113.00,1113.00,0,1,1.00
09/28/2005,01:21,1113.25,1113.25,1113.25,1113.25,1,0,1.00
09/28/2005,01:23,1113.25,1113.25,1113.00,1113.00,50,80,130.00
09/28/2005,01:27,1113.00,1113.00,1113.00,1113.00,0,34,34.00
09/28/2005,01:30,1112.75,1113.25,1112.75,1112.75,14,78,92.00
09/28/2005,01:31,1112.50,1112.75,1112.50,1112.50,6,23,29.00
09/28/2005,01:32,1112.50,1112.50,1112.50,1112.50,0,31,31.00
09/28/2005,01:33,1112.50,1112.50,1112.50,1112.50,0,16,16.00
09/28/2005,01:35,1112.50,1112.50,1112.50,1112.50,0,24,24.00
09/28/2005,01:36,1112.50,1112.50,1112.50,1112.50,0,1,1.00
09/28/2005,01:37,1112.50,1112.50,1112.50,1112.50,0,6,6.00
09/28/2005,01:38,1112.50,1112.50,1112.50,1112.50,0,42,42.00
09/28/2005,01:40,1112.25,1112.25,1112.25,1112.25,0,24,24.00
09/28/2005,01:44,1112.25,1112.25,1112.25,1112.25,0,40,40.00
09/28/2005,01:45,1112.25,1112.25,1112.25,1112.25,0,56,56.00
09/28/2005,01:46,1112.25,1112.25,1112.25,1112.25,0,14,14.00
09/28/2005,01:47,1112.25,1112.50,1112.25,1112.50,2,9,11.00
09/28/2005,01:48,1112.50,1112.50,1112.50,1112.50,3,0,3.00
09/28/2005,01:51,1112.25,1112.50,1112.25,1112.50,7,2,9.00
09/28/2005,01:52,1112.75,1112.75,1112.75,1112.75,26,0,26.00
09/28/2005,01:53,1112.75,1113.00,1112.75,1113.00,5,0,5.00
09/28/2005,01:54,1113.00,1113.00,1113.00,1113.00,5,0,5.00
09/28/2005,01:57,1112.75,1112.75,1112.75,1112.75,0,6,6.00
09/28/2005,01:58,1112.75,1113.00,1112.75,1113.00,12,5,17.00
09/28/2005,01:59,1113.00,1113.00,1113.00,1113.00,5,0,5.00
09/28/2005,02:00,1113.00,1113.25,1113.00,1113.00,18,11,29.00
09/28/2005,02:01,1113.00,1113.25,1112.75,1113.00,17,37,54.00
09/28/2005,02:02,1113.00,1113.00,1113.00,1113.00,0,32,32.00
09/28/2005,02:03,1113.00,1113.00,1113.00,1113.00,0,7,7.00
09/28/2005,02:04,1113.00,1113.00,1113.00,1113.00,0,15,15.00
09/28/2005,02:05,1113.00,1113.00,1113.00,1113.00,0,44,44.00
09/28/2005,02:06,1113.00,1113.25,1113.00,1113.00,2,48,50.00
09/28/2005,02:07,1112.75,1112.75,1112.25,1112.25,7,236,243.00
09/28/2005,02:08,1112.50,1112.50,1112.50,1112.50,31,0,31.00
09/28/2005,02:09,1112.50,1113.25,1112.50,1113.25,74,2,76.00
09/28/2005,02:10,1113.00,1113.00,1113.00,1113.00,0,66,66.00
09/28/2005,02:11,1113.00,1113.25,1113.00,1113.25,207,3,210.00
09/28/2005,02:12,1113.25,1113.50,1113.25,1113.50,30,100,130.00
09/28/2005,02:13,1113.25,1113.75,1113.25,1113.50,305,33,338.00
09/28/2005,02:14,1113.75,1113.75,1113.50,1113.50,5,17,22.00
09/28/2005,02:15,1113.75,1113.75,1113.50,1113.50,1,65,66.00
09/28/2005,02:16,1113.50,1113.75,1113.50,1113.50,3,38,41.00
09/28/2005,02:17,1113.75,1113.75,1113.75,1113.75,21,0,21.00
09/28/2005,02:18,1113.50,1113.50,1113.50,1113.50,0,38,38.00
09/28/2005,02:19,1113.50,1113.75,1113.50,1113.75,1,8,9.00
09/28/2005,02:20,1113.50,1113.50,1113.50,1113.50,0,42,42.00
09/28/2005,02:21,1113.50,1113.50,1113.50,1113.50,0,50,50.00
09/28/2005,02:22,1113.50,1113.50,1113.50,1113.50,0,54,54.00
09/28/2005,02:24,1113.50,1113.50,1113.50,1113.50,0,2,2.00
09/28/2005,02:25,1113.50,1113.50,1113.50,1113.50,0,9,9.00
09/28/2005,02:26,1113.50,1113.75,1113.50,1113.75,1,26,27.00
09/28/2005,02:27,1113.50,1113.75,1113.50,1113.75,171,2,173.00
09/28/2005,02:28,1114.00,1114.00,1113.50,1113.50,5,79,84.00
09/28/2005,02:31,1113.50,1113.50,1113.50,1113.50,0,3,3.00
09/28/2005,02:32,1113.50,1113.50,1113.25,1113.25,20,52,72.00
09/28/2005,02:33,1113.50,1113.50,1113.25,1113.25,76,1,77.00
09/28/2005,02:34,1113.50,1113.50,1113.50,1113.50,21,0,21.00
09/28/2005,02:35,1113.50,1113.50,1113.50,1113.50,28,0,28.00
09/28/2005,02:36,1113.50,1113.50,1113.50,1113.50,10,0,10.00
09/28/2005,02:37,1113.50,1113.75,1113.50,1113.75,62,0,62.00
09/28/2005,02:38,1113.75,1113.75,1113.75,1113.75,80,0,80.00
09/28/2005,02:39,1113.75,1113.75,1113.50,1113.75,6,1,7.00
09/28/2005,02:40,1113.75,1114.00,1113.75,1114.00,294,0,294.00
09/28/2005,02:41,1114.00,1114.00,1114.00,1114.00,66,0,66.00
09/28/2005,02:42,1114.00,1114.25,1114.00,1114.00,94,20,114.00
09/28/2005,02:43,1114.25,1114.25,1114.00,1114.25,17,2,19.00
09/28/2005,02:44,1114.25,1114.50,1114.25,1114.50,248,0,248.00
09/28/2005,02:45,1114.50,1114.75,1114.50,1114.50,150,190,340.00
09/28/2005,02:46,1114.50,1114.50,1114.25,1114.50,274,108,382.00
09/28/2005,02:47,1114.50,1114.75,1114.50,1114.50,170,105,275.00
09/28/2005,02:48,1114.50,1114.75,1114.50,1114.75,50,5,55.00
09/28/2005,02:49,1114.75,1114.75,1114.50,1114.50,4,154,158.00
09/28/2005,02:50,1114.75,1114.75,1114.50,1114.50,1,3,4.00
09/28/2005,02:51,1114.50,1114.50,1114.50,1114.50,0,370,370.00
09/28/2005,02:52,1114.50,1114.50,1114.50,1114.50,0,146,146.00
09/28/2005,02:53,1114.50,1114.50,1114.25,1114.50,15,33,48.00
09/28/2005,02:54,1114.50,1114.75,1114.50,1114.50,11,20,31.00
09/28/2005,02:55,1114.50,1114.50,1114.50,1114.50,0,2,2.00
09/28/2005,02:56,1114.50,1114.50,1114.50,1114.50,0,110,110.00
09/28/2005,02:57,1114.50,1114.50,1114.50,1114.50,0,12,12.00
09/28/2005,02:58,1114.25,1114.50,1114.25,1114.50,1,113,114.00
09/28/2005,03:00,1114.25,1114.25,1114.25,1114.25,0,151,151.00
09/28/2005,03:01,1114.25,1114.25,1114.25,1114.25,0,35,35.00
09/28/2005,03:02,1114.25,1114.25,1114.25,1114.25,0,1,1.00
09/28/2005,03:04,1114.25,1114.25,1114.25,1114.25,0,17,17.00
09/28/2005,03:05,1114.25,1114.25,1114.25,1114.25,0,15,15.00
09/28/2005,03:06,1114.50,1114.50,1114.25,1114.50,75,1,76.00
09/28/2005,03:07,1114.50,1114.50,1114.50,1114.50,94,0,94.00
09/28/2005,03:08,1114.50,1114.50,1114.50,1114.50,13,0,13.00
09/28/2005,03:09,1114.50,1114.50,1114.50,1114.50,33,0,33.00
09/28/2005,03:10,1114.25,1114.50,1114.25,1114.25,30,80,110.00
09/28/2005,03:11,1114.25,1114.25,1114.00,1114.00,0,5,5.00
09/28/2005,03:12,1114.25,1114.25,1114.25,1114.25,37,0,37.00
09/28/2005,03:13,1114.25,1114.25,1114.25,1114.25,43,0,43.00
09/28/2005,03:14,1114.25,1114.25,1114.25,1114.25,11,0,11.00
09/28/2005,03:15,1114.25,1114.25,1114.25,1114.25,1,0,1.00
09/28/2005,03:16,1114.25,1114.25,1114.25,1114.25,10,0,10.00
09/28/2005,03:17,1114.50,1114.50,1114.50,1114.50,5,0,5.00
09/28/2005,03:18,1114.25,1114.25,1114.25,1114.25,0,2,2.00
09/28/2005,03:19,1114.25,1114.50,1114.25,1114.50,37,1,38.00
09/28/2005,03:20,1114.50,1114.50,1114.50,1114.50,24,0,24.00
09/28/2005,03:21,1114.50,1114.50,1114.50,1114.50,46,0,46.00
09/28/2005,03:22,1114.50,1114.50,1114.25,1114.25,5,1,6.00
09/28/2005,03:24,1114.25,1114.25,1114.25,1114.25,0,1,1.00
09/28/2005,03:26,1114.50,1114.50,1114.25,1114.25,1,2,3.00
09/28/2005,03:27,1114.25,1114.25,1114.25,1114.25,0,7,7.00
09/28/2005,03:28,1114.25,1114.50,1114.25,1114.50,1,9,10.00
09/28/2005,03:29,1114.25,1114.25,1114.25,1114.25,0,3,3.00
09/28/2005,03:30,1114.25,1114.25,1114.25,1114.25,0,36,36.00
09/28/2005,03:31,1114.25,1114.25,1114.25,1114.25,0,2,2.00
09/28/2005,03:32,1114.25,1114.25,1114.25,1114.25,0,1,1.00
09/28/2005,03:33,1114.50,1114.50,1114.50,1114.50,24,0,24.00
09/28/2005,03:34,1114.25,1114.25,1114.25,1114.25,0,6,6.00
09/28/2005,03:35,1114.25,1114.25,1114.25,1114.25,0,23,23.00
09/28/2005,03:36,1114.25,1114.25,1114.25,1114.25,0,2,2.00
09/28/2005,03:37,1114.25,1114.25,1114.25,1114.25,0,1,1.00
09/28/2005,03:39,1114.50,1114.50,1114.50,1114.50,44,0,44.00
09/28/2005,03:40,1114.50,1114.50,1114.50,1114.50,53,0,53.00
09/28/2005,03:41,1114.50,1114.50,1114.50,1114.50,15,0,15.00
09/28/2005,03:42,1114.75,1114.75,1114.50,1114.50,1,4,5.00
09/28/2005,03:43,1114.50,1114.50,1114.50,1114.50,0,7,7.00
09/28/2005,03:44,1114.50,1114.50,1114.50,1114.50,0,24,24.00
09/28/2005,03:45,1114.50,1114.50,1114.50,1114.50,0,8,8.00
09/28/2005,03:46,1114.50,1114.50,1114.50,1114.50,0,2,2.00
09/28/2005,03:47,1114.50,1114.50,1114.50,1114.50,0,121,121.00
09/28/2005,03:48,1114.25,1114.25,1114.25,1114.25,0,141,141.00
09/28/2005,03:49,1114.25,1114.50,1114.25,1114.25,1,111,112.00
09/28/2005,03:50,1114.25,1114.50,1114.25,1114.50,3,5,8.00
09/28/2005,03:51,1114.25,1114.25,1114.25,1114.25,0,1,1.00
09/28/2005,03:52,1114.50,1114.50,1114.50,1114.50,3,0,3.00
09/28/2005,03:53,1114.50,1114.50,1114.50,1114.50,52,0,52.00
09/28/2005,03:54,1114.50,1114.50,1114.50,1114.50,3,0,3.00
09/28/2005,03:55,1114.50,1114.50,1114.50,1114.50,4,0,4.00
09/28/2005,03:56,1114.50,1114.50,1114.50,1114.50,16,0,16.00
09/28/2005,03:57,1114.50,1114.50,1114.25,1114.25,61,50,111.00
09/28/2005,03:58,1114.25,1114.25,1114.25,1114.25,0,4,4.00
09/28/2005,03:59,1114.25,1114.25,1114.00,1114.00,0,15,15.00
09/28/2005,04:00,1114.00,1114.00,1113.75,1113.75,0,177,177.00
09/28/2005,04:01,1113.75,1114.00,1113.75,1114.00,73,1,74.00
09/28/2005,04:03,1114.25,1114.25,1114.25,1114.25,17,0,17.00
09/28/2005,04:05,1114.25,1114.25,1114.25,1114.25,44,0,44.00
09/28/2005,04:06,1114.25,1114.25,1114.25,1114.25,2,0,2.00
09/28/2005,04:07,1114.25,1114.25,1114.25,1114.25,17,0,17.00
09/28/2005,04:08,1114.25,1114.25,1114.25,1114.25,5,0,5.00
09/28/2005,04:09,1114.25,1114.25,1114.25,1114.25,1,0,1.00
09/28/2005,04:11,1114.00,1114.25,1114.00,1114.25,22,3,25.00
09/28/2005,04:12,1114.25,1114.25,1114.25,1114.25,9,0,9.00
09/28/2005,04:13,1114.25,1114.25,1114.25,1114.25,1,0,1.00
09/28/2005,04:17,1114.25,1114.25,1114.25,1114.25,10,0,10.00
09/28/2005,04:18,1114.25,1114.25,1114.25,1114.25,20,0,20.00
09/28/2005,04:19,1114.25,1114.25,1114.25,1114.25,2,0,2.00
09/28/2005,04:20,1114.25,1114.25,1114.25,1114.25,33,0,33.00
09/28/2005,04:21,1114.25,1114.25,1114.25,1114.25,87,0,87.00
09/28/2005,04:22,1114.25,1114.50,1114.25,1114.50,6,0,6.00
09/28/2005,04:24,1114.50,1114.50,1114.25,1114.25,1,24,25.00
09/28/2005,04:25,1114.50,1114.50,1114.50,1114.50,165,0,165.00
09/28/2005,04:26,1114.75,1114.75,1114.50,1114.50,51,28,79.00
09/28/2005,04:27,1114.50,1114.50,1114.50,1114.50,0,10,10.00
09/28/2005,04:28,1114.75,1115.25,1114.75,1115.00,494,1,495.00
09/28/2005,04:29,1115.25,1115.25,1115.00,1115.00,2,64,66.00
09/28/2005,04:30,1115.00,1115.00,1115.00,1115.00,0,53,53.00
09/28/2005,04:31,1115.00,1115.00,1115.00,1115.00,0,81,81.00
09/28/2005,04:32,1115.25,1115.25,1115.00,1115.00,13,2,15.00
09/28/2005,04:33,1115.00,1115.00,1115.00,1115.00,0,8,8.00
09/28/2005,04:34,1115.00,1115.00,1114.75,1115.00,36,103,139.00
09/28/2005,04:35,1115.00,1115.25,1115.00,1115.25,71,0,71.00
09/28/2005,04:36,1115.25,1115.25,1115.25,1115.25,4,0,4.00
09/28/2005,04:37,1115.25,1115.50,1115.25,1115.50,215,0,215.00
09/28/2005,04:38,1115.50,1115.50,1115.25,1115.25,1,16,17.00
09/28/2005,04:39,1115.25,1115.25,1115.25,1115.25,0,93,93.00
09/28/2005,04:40,1115.25,1115.25,1115.25,1115.25,0,11,11.00
09/28/2005,04:41,1115.25,1115.50,1115.25,1115.25,1,14,15.00
09/28/2005,04:42,1115.25,1115.50,1115.25,1115.50,67,6,73.00
09/28/2005,04:43,1115.50,1115.75,1115.50,1115.50,311,72,383.00
09/28/2005,04:44,1115.50,1115.50,1115.50,1115.50,0,8,8.00
09/28/2005,04:45,1115.25,1115.25,1115.25,1115.25,0,2,2.00
09/28/2005,04:46,1115.25,1115.25,1115.25,1115.25,0,98,98.00
09/28/2005,04:47,1115.00,1115.00,1114.75,1114.75,0,122,122.00
09/28/2005,04:48,1115.00,1115.00,1115.00,1115.00,68,0,68.00
09/28/2005,04:49,1115.00,1115.00,1115.00,1115.00,30,0,30.00
09/28/2005,04:50,1115.00,1115.00,1115.00,1115.00,8,0,8.00
09/28/2005,04:51,1115.00,1115.00,1115.00,1115.00,14,0,14.00
09/28/2005,04:52,1115.25,1115.25,1115.25,1115.25,35,0,35.00
09/28/2005,04:53,1115.25,1115.25,1115.00,1115.25,89,7,96.00
09/28/2005,04:54,1115.50,1115.50,1115.25,1115.50,101,4,105.00
09/28/2005,04:55,1115.50,1115.50,1115.50,1115.50,145,0,145.00
09/28/2005,04:56,1115.50,1115.50,1115.50,1115.50,35,0,35.00
09/28/2005,04:57,1115.50,1116.00,1115.50,1115.75,379,11,390.00
09/28/2005,04:58,1116.00,1116.00,1115.50,1115.50,3,88,91.00
09/28/2005,04:59,1115.75,1115.75,1115.75,1115.75,22,0,22.00
09/28/2005,05:00,1115.75,1115.75,1115.50,1115.75,54,1,55.00
09/28/2005,05:02,1115.50,1115.75,1115.50,1115.50,2,24,26.00
09/28/2005,05:03,1115.50,1115.50,1115.50,1115.50,0,14,14.00
09/28/2005,05:04,1115.50,1115.50,1115.50,1115.50,0,27,27.00
09/28/2005,05:05,1115.25,1115.50,1115.25,1115.25,1,9,10.00
09/28/2005,05:07,1115.25,1115.75,1115.25,1115.50,128,130,258.00
09/28/2005,05:08,1115.50,1115.50,1115.50,1115.50,0,15,15.00
09/28/2005,05:09,1115.50,1115.50,1115.50,1115.50,0,19,19.00
09/28/2005,05:10,1115.75,1115.75,1115.50,1115.50,15,1,16.00
09/28/2005,05:11,1115.50,1115.50,1115.50,1115.50,0,11,11.00
09/28/2005,05:12,1115.50,1115.50,1115.50,1115.50,0,10,10.00
09/28/2005,05:13,1115.50,1115.50,1115.50,1115.50,0,4,4.00
09/28/2005,05:14,1115.75,1115.75,1115.50,1115.75,132,1,133.00
09/28/2005,05:15,1115.75,1115.75,1115.75,1115.75,88,0,88.00
09/28/2005,05:16,1115.75,1115.75,1115.50,1115.50,1,1,2.00
09/28/2005,05:17,1115.50,1115.75,1115.50,1115.75,58,1,59.00
09/28/2005,05:18,1115.75,1115.75,1115.75,1115.75,1,0,1.00
09/28/2005,05:19,1115.75,1115.75,1115.75,1115.75,3,0,3.00
09/28/2005,05:20,1115.75,1115.75,1115.75,1115.75,1,0,1.00
09/28/2005,05:21,1115.50,1115.75,1115.50,1115.75,59,2,61.00
09/28/2005,05:22,1115.75,1115.75,1115.75,1115.75,46,0,46.00
09/28/2005,05:23,1115.75,1115.75,1115.75,1115.75,21,0,21.00
09/28/2005,05:24,1115.75,1115.75,1115.75,1115.75,79,0,79.00
09/28/2005,05:25,1115.75,1115.75,1115.75,1115.75,41,0,41.00
09/28/2005,05:26,1115.75,1115.75,1115.75,1115.75,7,0,7.00
09/28/2005,05:27,1115.75,1115.75,1115.75,1115.75,5,0,5.00
09/28/2005,05:28,1115.75,1115.75,1115.75,1115.75,7,0,7.00
09/28/2005,05:29,1115.75,1115.75,1115.75,1115.75,6,0,6.00
09/28/2005,05:30,1116.00,1116.00,1115.75,1115.75,1,3,4.00
09/28/2005,05:31,1115.75,1115.75,1115.75,1115.75,0,4,4.00
09/28/2005,05:32,1115.75,1115.75,1115.75,1115.75,0,5,5.00
09/28/2005,05:34,1116.00,1116.00,1116.00,1116.00,31,0,31.00
09/28/2005,05:35,1116.00,1116.00,1116.00,1116.00,64,0,64.00
09/28/2005,05:36,1116.00,1116.00,1116.00,1116.00,1,0,1.00
09/28/2005,05:37,1116.00,1116.25,1116.00,1116.00,369,73,442.00
09/28/2005,05:38,1116.25,1116.25,1115.75,1115.75,1,19,20.00
09/28/2005,05:39,1115.75,1115.75,1115.75,1115.75,0,1,1.00
09/28/2005,05:40,1115.75,1115.75,1115.75,1115.75,0,19,19.00
09/28/2005,05:41,1116.00,1116.00,1116.00,1116.00,42,0,42.00
09/28/2005,05:42,1116.00,1116.00,1116.00,1116.00,5,0,5.00
09/28/2005,05:43,1116.00,1116.00,1116.00,1116.00,1,0,1.00
09/28/2005,05:44,1116.00,1116.00,1116.00,1116.00,14,0,14.00
09/28/2005,05:45,1116.00,1116.25,1115.75,1116.00,69,262,331.00
09/28/2005,05:46,1116.00,1116.00,1115.75,1115.75,118,1,119.00
09/28/2005,05:47,1115.75,1115.75,1115.75,1115.75,0,27,27.00
09/28/2005,05:48,1115.75,1116.00,1115.75,1116.00,20,3,23.00
09/28/2005,05:49,1116.00,1116.00,1115.75,1115.75,1,226,227.00
09/28/2005,05:50,1115.75,1115.75,1115.75,1115.75,0,33,33.00
09/28/2005,05:51,1115.75,1115.75,1115.75,1115.75,0,6,6.00
09/28/2005,05:52,1116.00,1116.00,1116.00,1116.00,4,0,4.00
09/28/2005,05:53,1115.75,1115.75,1115.75,1115.75,0,2,2.00
09/28/2005,05:54,1115.75,1115.75,1115.75,1115.75,0,8,8.00
09/28/2005,05:55,1115.75,1115.75,1115.50,1115.75,17,186,203.00
09/28/2005,05:56,1115.75,1115.75,1115.50,1115.50,1,158,159.00
09/28/2005,05:57,1115.50,1115.50,1115.50,1115.50,0,34,34.00
09/28/2005,05:58,1115.50,1115.50,1114.50,1115.00,206,770,976.00
09/28/2005,05:59,1115.25,1115.25,1115.00,1115.00,3,3,6.00
09/28/2005,06:00,1115.00,1115.00,1115.00,1115.00,0,135,135.00
09/28/2005,06:01,1115.00,1115.00,1115.00,1115.00,0,24,24.00
09/28/2005,06:02,1115.00,1115.00,1115.00,1115.00,0,180,180.00
09/28/2005,06:03,1115.00,1115.00,1114.75,1115.00,51,15,66.00
09/28/2005,06:04,1115.00,1115.00,1114.75,1115.00,190,6,196.00
09/28/2005,06:05,1115.00,1115.00,1115.00,1115.00,13,0,13.00
09/28/2005,06:06,1115.00,1115.00,1114.75,1114.75,50,2,52.00
09/28/2005,06:08,1114.75,1115.25,1114.75,1115.25,16,2,18.00
09/28/2005,06:09,1115.25,1115.25,1115.00,1115.00,103,3,106.00
09/28/2005,06:11,1115.25,1115.25,1115.25,1115.25,3,0,3.00
09/28/2005,06:12,1115.00,1115.00,1115.00,1115.00,0,5,5.00
09/28/2005,06:13,1115.00,1115.25,1115.00,1115.00,1,15,16.00
09/28/2005,06:14,1115.00,1115.25,1115.00,1115.25,2,11,13.00
09/28/2005,06:15,1115.00,1115.25,1115.00,1115.00,2,20,22.00
09/28/2005,06:16,1115.00,1115.00,1115.00,1115.00,0,15,15.00
09/28/2005,06:17,1115.00,1115.00,1115.00,1115.00,0,4,4.00
09/28/2005,06:18,1115.00,1115.00,1115.00,1115.00,0,14,14.00
09/28/2005,06:19,1115.00,1115.00,1115.00,1115.00,0,11,11.00
09/28/2005,06:20,1114.75,1114.75,1114.75,1114.75,0,1,1.00
09/28/2005,06:21,1115.00,1115.00,1115.00,1115.00,60,0,60.00
09/28/2005,06:22,1114.75,1115.00,1114.75,1115.00,22,12,34.00
09/28/2005,06:23,1115.00,1115.00,1114.75,1114.75,7,1,8.00
09/28/2005,06:24,1114.75,1115.00,1114.75,1115.00,7,2,9.00
09/28/2005,06:26,1115.00,1115.00,1115.00,1115.00,4,0,4.00
09/28/2005,06:27,1115.00,1115.00,1114.75,1114.75,22,2,24.00
09/28/2005,06:28,1114.75,1115.00,1114.75,1114.75,25,87,112.00
09/28/2005,06:29,1114.75,1114.75,1114.75,1114.75,0,2,2.00
09/28/2005,06:33,1114.75,1115.00,1114.75,1115.00,114,6,120.00
09/28/2005,06:34,1115.00,1115.25,1115.00,1115.00,15,1,16.00
09/28/2005,06:35,1115.00,1115.25,1115.00,1115.25,151,1,152.00
09/28/2005,06:36,1115.25,1115.50,1115.25,1115.25,83,18,101.00
09/28/2005,06:37,1115.50,1115.50,1115.25,1115.25,1,20,21.00
09/28/2005,06:38,1115.50,1115.50,1115.50,1115.50,21,0,21.00
09/28/2005,06:39,1115.25,1115.50,1115.25,1115.50,1,1,2.00
09/28/2005,06:40,1115.25,1115.50,1115.25,1115.50,125,7,132.00
09/28/2005,06:42,1115.25,1115.25,1115.25,1115.25,0,1,1.00
09/28/2005,06:43,1115.50,1115.50,1115.25,1115.25,1,2,3.00
09/28/2005,06:44,1115.25,1115.25,1115.25,1115.25,0,36,36.00
09/28/2005,06:45,1115.50,1115.50,1115.50,1115.50,1,0,1.00
09/28/2005,06:46,1115.25,1115.50,1115.25,1115.25,1,4,5.00
09/28/2005,06:47,1115.25,1115.25,1115.25,1115.25,0,10,10.00
09/28/2005,06:48,1115.25,1115.25,1115.25,1115.25,0,15,15.00
09/28/2005,06:49,1115.25,1115.25,1115.25,1115.25,0,357,357.00
09/28/2005,06:50,1115.25,1115.25,1115.25,1115.25,0,60,60.00
09/28/2005,06:51,1115.25,1115.25,1115.25,1115.25,0,5,5.00
09/28/2005,06:52,1115.00,1115.00,1115.00,1115.00,0,2,2.00
09/28/2005,06:54,1115.00,1115.00,1115.00,1115.00,0,5,5.00
09/28/2005,06:55,1115.00,1115.00,1115.00,1115.00,0,53,53.00
09/28/2005,06:56,1115.25,1115.25,1115.00,1115.00,34,1,35.00
09/28/2005,06:57,1115.00,1115.00,1114.75,1114.75,0,147,147.00
09/28/2005,06:58,1114.75,1114.75,1114.75,1114.75,0,2,2.00
09/28/2005,06:59,1114.75,1114.75,1114.75,1114.75,0,8,8.00
09/28/2005,07:00,1115.00,1115.00,1114.50,1114.50,24,252,276.00
09/28/2005,07:01,1114.50,1114.50,1114.50,1114.50,0,20,20.00
09/28/2005,07:02,1114.75,1114.75,1114.75,1114.75,2,0,2.00
09/28/2005,07:03,1114.75,1114.75,1114.50,1114.50,5,2,7.00
09/28/2005,07:05,1114.50,1114.75,1114.50,1114.75,2,18,20.00
09/28/2005,07:06,1114.50,1114.50,1114.25,1114.25,0,182,182.00
09/28/2005,07:07,1114.50,1114.50,1114.25,1114.50,21,22,43.00
09/28/2005,07:08,1114.50,1114.50,1114.25,1114.25,6,4,10.00
09/28/2005,07:09,1114.25,1114.25,1114.25,1114.25,0,15,15.00
09/28/2005,07:10,1114.25,1114.50,1114.00,1114.00,2,501,503.00
09/28/2005,07:11,1114.25,1114.25,1114.00,1114.25,34,2,36.00
09/28/2005,07:12,1114.25,1114.50,1114.25,1114.25,43,290,333.00
09/28/2005,07:13,1114.25,1114.50,1114.25,1114.50,12,14,26.00
09/28/2005,07:14,1114.25,1114.50,1114.25,1114.50,2,2,4.00
09/28/2005,07:15,1114.50,1114.50,1114.50,1114.50,102,0,102.00
09/28/2005,07:16,1114.25,1114.25,1114.25,1114.25,0,217,217.00
09/28/2005,07:17,1114.25,1114.50,1114.25,1114.50,3,5,8.00
09/28/2005,07:18,1114.25,1114.25,1113.75,1114.00,1,420,421.00
09/28/2005,07:19,1114.00,1114.00,1114.00,1114.00,11,0,11.00
09/28/2005,07:20,1114.00,1114.00,1113.50,1113.75,40,535,575.00
09/28/2005,07:21,1113.50,1113.75,1113.50,1113.75,226,5,231.00
09/28/2005,07:22,1113.75,1113.75,1113.75,1113.75,118,0,118.00
09/28/2005,07:23,1113.75,1113.75,1113.75,1113.75,253,0,253.00
09/28/2005,07:24,1113.75,1113.75,1113.75,1113.75,216,0,216.00
09/28/2005,07:25,1113.75,1113.75,1113.75,1113.75,102,0,102.00
09/28/2005,07:26,1113.75,1113.75,1113.50,1113.75,71,27,98.00
09/28/2005,07:27,1113.50,1113.75,1113.50,1113.75,36,5,41.00
09/28/2005,07:28,1113.75,1113.75,1113.75,1113.75,61,0,61.00
09/28/2005,07:29,1113.75,1113.75,1113.50,1113.75,3,1,4.00
09/28/2005,07:30,1113.50,1113.75,1113.25,1113.25,27,336,363.00
09/28/2005,07:31,1113.50,1115.25,1113.50,1114.75,1607,706,2313.00
09/28/2005,07:32,1114.75,1114.75,1114.25,1114.75,361,211,572.00
09/28/2005,07:33,1114.75,1115.50,1114.75,1115.25,1101,307,1408.00
09/28/2005,07:34,1115.25,1115.75,1115.00,1115.50,637,367,1004.00
09/28/2005,07:35,1115.50,1115.50,1115.25,1115.25,45,25,70.00
09/28/2005,07:36,1115.25,1115.25,1115.00,1115.00,0,176,176.00
09/28/2005,07:37,1115.00,1115.00,1114.75,1114.75,145,226,371.00
09/28/2005,07:38,1115.00,1115.00,1114.50,1114.50,6,394,400.00
09/28/2005,07:39,1114.50,1114.75,1114.25,1114.50,125,323,448.00
09/28/2005,07:40,1114.50,1114.50,1114.00,1114.25,53,139,192.00
09/28/2005,07:41,1114.25,1114.50,1114.25,1114.25,130,22,152.00
09/28/2005,07:42,1114.25,1114.50,1114.25,1114.25,1,27,28.00
09/28/2005,07:43,1114.25,1114.50,1114.25,1114.50,159,6,165.00
09/28/2005,07:44,1114.25,1114.50,1114.25,1114.25,63,8,71.00
09/28/2005,07:45,1114.50,1114.50,1114.25,1114.25,14,48,62.00
09/28/2005,07:46,1114.50,1114.75,1114.50,1114.50,178,3,181.00
09/28/2005,07:47,1114.50,1115.00,1114.50,1114.50,175,216,391.00
09/28/2005,07:48,1114.75,1114.75,1114.50,1114.75,144,4,148.00
09/28/2005,07:49,1114.75,1114.75,1114.75,1114.75,73,0,73.00
09/28/2005,07:50,1114.50,1114.50,1114.50,1114.50,0,208,208.00
09/28/2005,07:51,1114.25,1114.25,1114.25,1114.25,0,2,2.00
09/28/2005,07:52,1114.25,1114.25,1114.25,1114.25,0,1,1.00
09/28/2005,07:53,1114.25,1114.25,1114.25,1114.25,0,2,2.00
09/28/2005,07:54,1114.50,1114.50,1114.50,1114.50,195,0,195.00
09/28/2005,07:55,1114.75,1115.00,1114.75,1114.75,183,2,185.00
09/28/2005,07:56,1114.75,1114.75,1114.75,1114.75,0,26,26.00
09/28/2005,07:57,1114.75,1115.00,1114.75,1115.00,167,16,183.00
09/28/2005,07:58,1115.25,1115.25,1115.00,1115.00,7,147,154.00
09/28/2005,07:59,1115.00,1115.00,1115.00,1115.00,0,7,7.00
09/28/2005,08:00,1115.00,1115.00,1114.75,1114.75,10,6,16.00
09/28/2005,08:01,1115.00,1115.00,1114.75,1114.75,7,5,12.00
09/28/2005,08:02,1115.00,1115.00,1115.00,1115.00,5,0,5.00
09/28/2005,08:03,1115.00,1115.00,1114.75,1114.75,5,2,7.00
09/28/2005,08:04,1115.00,1115.00,1114.75,1114.75,102,5,107.00
09/28/2005,08:05,1115.00,1115.00,1115.00,1115.00,231,0,231.00
09/28/2005,08:06,1115.00,1115.00,1115.00,1115.00,6,0,6.00
09/28/2005,08:07,1114.75,1115.00,1114.75,1114.75,1,64,65.00
09/28/2005,08:08,1115.00,1115.00,1115.00,1115.00,7,0,7.00
09/28/2005,08:09,1114.75,1114.75,1114.75,1114.75,0,16,16.00
09/28/2005,08:10,1114.75,1114.75,1114.75,1114.75,0,6,6.00
09/28/2005,08:11,1115.00,1115.00,1114.75,1114.75,1,228,229.00
09/28/2005,08:12,1114.75,1115.00,1114.75,1115.00,23,28,51.00
09/28/2005,08:13,1115.00,1115.00,1114.75,1115.00,103,8,111.00
09/28/2005,08:14,1115.00,1115.00,1114.75,1114.75,3,84,87.00
09/28/2005,08:15,1114.75,1114.75,1114.50,1114.50,0,59,59.00
09/28/2005,08:16,1114.50,1114.75,1114.50,1114.75,3,1,4.00
09/28/2005,08:17,1114.50,1114.50,1114.50,1114.50,0,2,2.00
09/28/2005,08:18,1114.75,1114.75,1114.75,1114.75,1,0,1.00
09/28/2005,08:19,1114.50,1114.75,1114.50,1114.50,2,273,275.00
09/28/2005,08:20,1114.50,1114.75,1114.50,1114.50,35,8,43.00
09/28/2005,08:21,1114.50,1114.50,1114.25,1114.25,0,138,138.00
09/28/2005,08:22,1114.50,1114.50,1114.25,1114.50,42,13,55.00
09/28/2005,08:23,1114.50,1114.50,1114.25,1114.25,2,10,12.00
09/28/2005,08:24,1114.25,1114.50,1114.25,1114.25,2,55,57.00
09/28/2005,08:25,1114.25,1114.50,1114.25,1114.50,5,3,8.00
09/28/2005,08:26,1114.25,1114.50,1114.25,1114.50,108,2,110.00
09/28/2005,08:27,1114.25,1114.50,1114.25,1114.50,102,21,123.00
09/28/2005,08:28,1114.50,1114.50,1114.25,1114.25,88,4,92.00
09/28/2005,08:29,1114.25,1114.50,1114.25,1114.25,56,19,75.00
09/28/2005,08:30,1114.25,1114.50,1114.25,1114.50,35,484,519.00
09/28/2005,08:31,1114.25,1114.75,1114.25,1114.50,850,614,1464.00
09/28/2005,08:32,1114.50,1115.00,1114.00,1114.25,925,1522,2447.00
09/28/2005,08:33,1114.25,1114.75,1114.25,1114.50,1428,162,1590.00
09/28/2005,08:34,1114.50,1114.75,1114.00,1114.25,841,921,1762.00
09/28/2005,08:35,1114.25,1114.75,1114.25,1114.75,529,1235,1764.00
09/28/2005,08:36,1114.75,1115.50,1114.50,1115.25,2969,247,3216.00
09/28/2005,08:37,1115.25,1115.50,1115.00,1115.25,159,951,1110.00
09/28/2005,08:38,1115.25,1115.25,1114.50,1115.00,596,1169,1765.00
09/28/2005,08:39,1115.00,1115.25,1114.75,1115.00,1004,1170,2174.00
09/28/2005,08:40,1115.25,1115.50,1114.75,1115.25,1610,2156,3766.00
09/28/2005,08:41,1115.25,1115.75,1114.75,1115.00,2415,2258,4673.00
09/28/2005,08:42,1115.00,1115.25,1114.75,1114.75,432,841,1273.00
09/28/2005,08:43,1114.75,1114.75,1114.25,1114.50,947,1318,2265.00
09/28/2005,08:44,1114.50,1114.50,1114.00,1114.25,1612,2196,3808.00
09/28/2005,08:45,1114.25,1114.75,1114.25,1114.50,533,145,678.00
09/28/2005,08:46,1114.75,1115.25,1114.50,1115.00,1229,559,1788.00
09/28/2005,08:47,1115.00,1115.25,1114.25,1114.50,1318,1235,2553.00
09/28/2005,08:48,1114.75,1114.75,1114.00,1114.25,511,1808,2319.00
09/28/2005,08:49,1114.00,1114.50,1113.75,1114.25,594,796,1390.00
09/28/2005,08:50,1114.25,1114.75,1113.75,1114.25,2161,2326,4487.00
09/28/2005,08:51,1114.25,1115.00,1114.00,1115.00,1381,806,2187.00
09/28/2005,08:52,1114.75,1115.50,1114.75,1115.25,1920,1223,3143.00
09/28/2005,08:53,1115.50,1115.50,1114.50,1114.50,618,1041,1659.00
09/28/2005,08:54,1114.50,1115.25,1114.50,1115.25,1137,528,1665.00
09/28/2005,08:55,1115.25,1115.50,1115.00,1115.25,809,1509,2318.00
09/28/2005,08:56,1115.00,1115.50,1114.50,1114.75,746,1763,2509.00
09/28/2005,08:57,1114.75,1115.00,1114.25,1114.50,642,795,1437.00
09/28/2005,08:58,1114.50,1114.75,1114.50,1114.75,172,845,1017.00
09/28/2005,08:59,1114.75,1115.25,1114.50,1115.00,774,95,869.00
09/28/2005,09:00,1115.00,1115.25,1114.75,1115.00,616,472,1088.00
09/28/2005,09:01,1115.00,1115.25,1114.50,1114.75,411,935,1346.00
09/28/2005,09:02,1114.75,1115.50,1114.50,1115.00,1753,385,2138.00
09/28/2005,09:03,1115.00,1115.25,1114.75,1115.00,418,372,790.00
09/28/2005,09:04,1115.00,1115.75,1114.75,1115.00,2583,2280,4863.00
09/28/2005,09:05,1115.00,1115.00,1113.75,1114.00,244,3330,3574.00
09/28/2005,09:06,1114.00,1114.50,1113.75,1114.25,2147,1846,3993.00
09/28/2005,09:07,1114.25,1114.50,1114.00,1114.50,223,612,835.00
09/28/2005,09:08,1114.50,1114.75,1114.25,1114.75,1033,130,1163.00
09/28/2005,09:09,1114.75,1115.00,1114.50,1115.00,710,16,726.00
09/28/2005,09:10,1114.75,1115.00,1114.00,1114.25,1443,1436,2879.00
09/28/2005,09:11,1114.25,1114.25,1114.00,1114.00,819,415,1234.00
09/28/2005,09:12,1114.25,1114.75,1113.75,1114.50,751,697,1448.00
09/28/2005,09:13,1114.50,1114.75,1114.00,1114.50,344,368,712.00
09/28/2005,09:14,1114.50,1114.50,1114.25,1114.25,212,298,510.00
09/28/2005,09:15,1114.25,1114.25,1113.75,1114.00,963,748,1711.00
09/28/2005,09:16,1114.00,1114.50,1113.75,1114.00,430,987,1417.00
09/28/2005,09:17,1114.25,1114.50,1114.00,1114.25,703,402,1105.00
09/28/2005,09:18,1114.00,1114.75,1114.00,1114.75,2243,347,2590.00
09/28/2005,09:19,1114.75,1114.75,1114.00,1114.25,346,720,1066.00
09/28/2005,09:20,1114.25,1114.75,1114.25,1114.25,353,320,673.00
09/28/2005,09:21,1114.25,1115.00,1114.25,1114.75,918,517,1435.00
09/28/2005,09:22,1114.75,1115.50,1114.75,1115.00,1186,1163,2349.00
09/28/2005,09:23,1114.75,1115.25,1114.75,1115.00,519,526,1045.00
09/28/2005,09:24,1114.75,1115.50,1114.75,1115.00,1074,304,1378.00
09/28/2005,09:25,1115.00,1115.25,1114.75,1114.75,384,278,662.00
09/28/2005,09:26,1114.75,1115.25,1114.75,1114.75,763,457,1220.00
09/28/2005,09:27,1114.75,1115.00,1114.50,1114.75,775,1722,2497.00
09/28/2005,09:28,1115.00,1115.00,1114.75,1114.75,658,126,784.00
09/28/2005,09:29,1114.75,1115.00,1114.50,1114.75,599,678,1277.00
09/28/2005,09:30,1114.75,1115.00,1114.50,1114.75,353,71,424.00
09/28/2005,09:31,1114.75,1116.50,1114.50,1116.25,8182,3828,12010.00
09/28/2005,09:32,1116.25,1116.75,1115.25,1115.75,4547,5163,9710.00
09/28/2005,09:33,1116.00,1116.25,1115.50,1116.00,2728,1688,4416.00
09/28/2005,09:34,1115.75,1116.00,1115.00,1115.25,1320,3104,4424.00
09/28/2005,09:35,1115.25,1115.50,1114.75,1115.50,1449,2370,3819.00
09/28/2005,09:36,1115.50,1115.50,1115.00,1115.50,1113,1223,2336.00
09/28/2005,09:37,1115.50,1115.75,1115.25,1115.25,1017,2387,3404.00
09/28/2005,09:38,1115.25,1115.25,1114.75,1114.75,1207,2030,3237.00
09/28/2005,09:39,1115.00,1115.25,1114.50,1115.00,1248,2320,3568.00
09/28/2005,09:40,1115.00,1115.50,1114.75,1115.00,910,632,1542.00
09/28/2005,09:41,1114.75,1115.00,1114.50,1115.00,1599,1457,3056.00
09/28/2005,09:42,1115.00,1115.25,1114.25,1114.25,450,2521,2971.00
09/28/2005,09:43,1114.50,1114.75,1114.25,1114.50,688,1049,1737.00
09/28/2005,09:44,1114.50,1114.75,1114.25,1114.50,50,573,623.00
09/28/2005,09:45,1114.50,1115.00,1114.25,1114.50,1135,422,1557.00
09/28/2005,09:46,1114.75,1115.00,1114.50,1115.00,1129,621,1750.00
09/28/2005,09:47,1114.75,1115.25,1114.50,1115.00,1877,1228,3105.00
09/28/2005,09:48,1115.00,1115.25,1114.50,1114.50,80,618,698.00
09/28/2005,09:49,1114.75,1115.50,1114.50,1115.50,1557,455,2012.00
09/28/2005,09:50,1115.25,1115.50,1115.00,1115.50,708,290,998.00
09/28/2005,09:51,1115.50,1116.00,1115.25,1115.75,2028,914,2942.00
09/28/2005,09:52,1115.75,1116.00,1115.50,1115.75,1541,939,2480.00
09/28/2005,09:53,1115.75,1116.00,1115.50,1115.75,835,943,1778.00
09/28/2005,09:54,1116.00,1116.25,1115.50,1116.00,2822,2438,5260.00
09/28/2005,09:55,1116.25,1116.25,1115.50,1115.75,517,891,1408.00
09/28/2005,09:56,1115.50,1115.75,1115.25,1115.50,380,656,1036.00
09/28/2005,09:57,1115.50,1115.75,1115.00,1115.50,832,875,1707.00
09/28/2005,09:58,1115.50,1115.50,1115.00,1115.00,189,741,930.00
09/28/2005,09:59,1115.00,1115.75,1115.00,1115.50,871,1052,1923.00
09/28/2005,10:00,1115.25,1115.50,1115.25,1115.25,327,721,1048.00
09/28/2005,10:01,1115.25,1115.75,1115.25,1115.50,369,312,681.00
09/28/2005,10:02,1115.50,1115.75,1115.25,1115.50,1280,736,2016.00
09/28/2005,10:03,1115.50,1116.00,1115.25,1115.75,1303,397,1700.00
09/28/2005,10:04,1115.50,1115.75,1115.00,1115.00,470,867,1337.00
09/28/2005,10:05,1115.25,1115.25,1114.50,1114.75,660,2380,3040.00
09/28/2005,10:06,1114.75,1115.00,1114.50,1115.00,445,393,838.00
09/28/2005,10:07,1115.00,1115.25,1114.75,1115.00,526,35,561.00
09/28/2005,10:08,1115.00,1115.25,1114.75,1115.25,370,333,703.00
09/28/2005,10:09,1115.00,1115.25,1114.50,1115.00,294,828,1122.00
09/28/2005,10:10,1115.00,1115.00,1114.75,1114.75,180,14,194.00
09/28/2005,10:11,1114.75,1115.00,1114.50,1114.75,414,975,1389.00
09/28/2005,10:12,1114.75,1115.00,1114.50,1114.75,117,438,555.00
09/28/2005,10:13,1115.00,1115.00,1114.50,1115.00,651,480,1131.00
09/28/2005,10:14,1115.00,1115.00,1114.75,1115.00,21,729,750.00
09/28/2005,10:15,1115.00,1115.00,1114.75,1114.75,31,374,405.00
09/28/2005,10:16,1114.75,1115.00,1114.50,1114.75,187,181,368.00
09/28/2005,10:17,1114.75,1115.50,1114.50,1114.75,1072,959,2031.00
09/28/2005,10:18,1115.00,1115.00,1114.50,1114.50,324,579,903.00
09/28/2005,10:19,1114.50,1115.25,1114.50,1114.75,995,538,1533.00
09/28/2005,10:20,1114.75,1115.00,1114.50,1114.75,453,643,1096.00
09/28/2005,10:21,1114.50,1115.25,1114.50,1115.00,520,155,675.00
09/28/2005,10:22,1115.25,1115.25,1115.00,1115.00,116,366,482.00
09/28/2005,10:23,1115.00,1115.00,1114.75,1114.75,41,390,431.00
09/28/2005,10:24,1115.00,1115.25,1114.75,1115.00,448,24,472.00
09/28/2005,10:25,1115.00,1115.50,1114.75,1115.00,615,591,1206.00
09/28/2005,10:26,1115.00,1115.75,1115.00,1115.50,759,34,793.00
09/28/2005,10:27,1115.75,1115.75,1115.25,1115.25,300,822,1122.00
09/28/2005,10:28,1115.25,1115.75,1115.25,1115.25,405,418,823.00
09/28/2005,10:29,1115.25,1115.50,1115.25,1115.50,151,219,370.00
09/28/2005,10:30,1115.50,1115.50,1115.00,1115.25,379,262,641.00
09/28/2005,10:31,1115.25,1115.50,1115.00,1115.00,759,977,1736.00
09/28/2005,10:32,1115.25,1115.50,1115.00,1115.00,283,115,398.00
09/28/2005,10:33,1115.00,1115.25,1114.75,1115.00,102,877,979.00
09/28/2005,10:34,1115.00,1115.25,1114.50,1114.75,206,1370,1576.00
09/28/2005,10:35,1114.75,1114.75,1114.25,1114.75,2224,2156,4380.00
09/28/2005,10:36,1114.50,1114.75,1114.50,1114.50,99,333,432.00
09/28/2005,10:37,1114.75,1115.25,1114.50,1114.75,693,445,1138.00
09/28/2005,10:38,1115.00,1115.00,1114.75,1115.00,190,75,265.00
09/28/2005,10:39,1115.00,1115.25,1114.50,1114.50,193,310,503.00
09/28/2005,10:40,1114.75,1115.00,1114.00,1114.25,1023,2743,3766.00
09/28/2005,10:41,1114.25,1114.50,1113.75,1114.25,768,1372,2140.00
09/28/2005,10:42,1114.25,1114.50,1113.75,1114.00,821,906,1727.00
09/28/2005,10:43,1114.00,1114.00,1113.25,1113.50,1553,3968,5521.00
09/28/2005,10:44,1113.50,1113.50,1112.50,1113.00,1820,5016,6836.00
09/28/2005,10:45,1113.00,1113.25,1112.75,1113.00,1098,2984,4082.00
09/28/2005,10:46,1112.75,1113.00,1112.50,1112.75,514,1890,2404.00
09/28/2005,10:47,1113.00,1113.00,1112.25,1112.50,951,3522,4473.00
09/28/2005,10:48,1112.75,1112.75,1111.75,1111.75,2910,4596,7506.00
09/28/2005,10:49,1111.75,1112.00,1111.25,1111.75,3870,6609,10479.00
09/28/2005,10:50,1111.75,1111.75,1111.00,1111.50,2012,2533,4545.00
09/28/2005,10:51,1111.25,1112.00,1111.25,1112.00,5201,2588,7789.00
09/28/2005,10:52,1112.00,1112.00,1111.50,1111.75,1224,1505,2729.00
09/28/2005,10:53,1111.50,1112.25,1111.50,1112.00,1909,1654,3563.00
09/28/2005,10:54,1112.00,1112.50,1111.75,1112.25,1385,579,1964.00
09/28/2005,10:55,1112.25,1112.25,1111.75,1112.00,991,422,1413.00
09/28/2005,10:56,1112.00,1112.25,1112.00,1112.00,36,399,435.00
09/28/2005,10:57,1112.25,1112.50,1112.00,1112.00,990,263,1253.00
09/28/2005,10:58,1112.25,1112.50,1112.00,1112.25,857,219,1076.00
09/28/2005,10:59,1112.50,1112.50,1112.00,1112.25,103,626,729.00
09/28/2005,11:00,1112.00,1112.25,1111.75,1112.00,327,538,865.00
09/28/2005,11:01,1112.00,1112.50,1112.00,1112.50,1062,139,1201.00
09/28/2005,11:02,1112.50,1112.50,1112.00,1112.25,69,444,513.00
09/28/2005,11:03,1112.25,1112.25,1112.00,1112.00,388,40,428.00
09/28/2005,11:04,1112.00,1112.25,1112.00,1112.00,16,170,186.00
09/28/2005,11:05,1112.00,1112.25,1111.75,1111.75,184,658,842.00
09/28/2005,11:06,1111.75,1112.00,1111.75,1112.00,115,360,475.00
09/28/2005,11:07,1112.00,1112.25,1111.75,1112.00,510,399,909.00
09/28/2005,11:08,1112.00,1112.00,1111.50,1112.00,243,257,500.00
09/28/2005,11:09,1111.75,1112.00,1111.25,1111.50,943,2703,3646.00
09/28/2005,11:10,1111.50,1111.75,1110.75,1110.75,1563,3229,4792.00
09/28/2005,11:11,1110.75,1111.00,1109.75,1110.25,2586,5017,7603.00
09/28/2005,11:12,1110.25,1110.25,1109.00,1109.50,2598,6419,9017.00
09/28/2005,11:13,1109.50,1109.50,1108.50,1109.25,2950,4086,7036.00
09/28/2005,11:14,1109.25,1109.50,1108.75,1109.50,1672,806,2478.00
09/28/2005,11:15,1109.50,1109.50,1109.25,1109.50,866,221,1087.00
09/28/2005,11:16,1109.50,1109.75,1109.25,1109.25,1297,1376,2673.00
09/28/2005,11:17,1109.25,1109.50,1109.25,1109.25,330,1233,1563.00
09/28/2005,11:18,1109.25,1109.50,1108.75,1109.00,1226,1829,3055.00
09/28/2005,11:19,1109.00,1109.75,1108.75,1109.50,2336,649,2985.00
09/28/2005,11:20,1109.50,1109.75,1109.25,1109.25,1622,987,2609.00
09/28/2005,11:21,1109.50,1109.75,1108.75,1109.00,1560,2708,4268.00
09/28/2005,11:22,1109.00,1109.50,1109.00,1109.25,261,219,480.00
09/28/2005,11:23,1109.50,1109.75,1109.25,1109.75,1537,127,1664.00
09/28/2005,11:24,1109.75,1109.75,1109.50,1109.75,709,160,869.00
09/28/2005,11:25,1109.75,1110.50,1109.50,1109.75,2324,1736,4060.00
09/28/2005,11:26,1110.00,1110.00,1109.50,1110.00,510,896,1406.00
09/28/2005,11:27,1109.75,1110.25,1109.75,1110.00,630,147,777.00
09/28/2005,11:28,1109.75,1110.00,1109.50,1109.50,214,995,1209.00
09/28/2005,11:29,1109.75,1109.75,1109.50,1109.75,89,47,136.00
09/28/2005,11:30,1109.75,1110.00,1109.50,1109.50,622,287,909.00
09/28/2005,11:31,1109.75,1110.00,1109.50,1109.50,1085,339,1424.00
09/28/2005,11:32,1109.75,1109.75,1109.50,1109.50,300,7,307.00
09/28/2005,11:33,1109.75,1110.25,1109.50,1110.00,724,94,818.00
09/28/2005,11:34,1110.25,1110.25,1110.00,1110.25,258,11,269.00
09/28/2005,11:35,1110.25,1110.50,1110.00,1110.00,923,320,1243.00
09/28/2005,11:36,1110.25,1110.50,1110.00,1110.25,477,485,962.00
09/28/2005,11:37,1110.50,1110.50,1110.25,1110.25,606,91,697.00
09/28/2005,11:38,1110.50,1110.75,1110.25,1110.50,688,130,818.00
09/28/2005,11:39,1110.75,1110.75,1110.00,1110.25,188,1123,1311.00
09/28/2005,11:40,1110.25,1110.50,1110.25,1110.25,21,138,159.00
09/28/2005,11:41,1110.25,1110.50,1110.25,1110.50,94,20,114.00
09/28/2005,11:42,1110.25,1111.00,1110.25,1110.75,1536,539,2075.00
09/28/2005,11:43,1110.75,1110.75,1110.25,1110.25,153,661,814.00
09/28/2005,11:44,1110.50,1110.50,1110.25,1110.25,187,36,223.00
09/28/2005,11:45,1110.50,1110.75,1110.25,1110.75,476,33,509.00
09/28/2005,11:46,1110.75,1111.00,1110.50,1110.75,429,243,672.00
09/28/2005,11:47,1110.50,1110.75,1110.50,1110.75,104,14,118.00
09/28/2005,11:48,1110.75,1110.75,1110.25,1110.50,106,501,607.00
09/28/2005,11:49,1110.50,1110.50,1110.00,1110.00,265,388,653.00
09/28/2005,11:50,1110.00,1110.75,1110.00,1110.50,581,363,944.00
09/28/2005,11:51,1110.50,1110.75,1110.25,1110.50,457,63,520.00
09/28/2005,11:52,1110.50,1110.50,1110.00,1110.00,57,1232,1289.00
09/28/2005,11:53,1110.00,1110.50,1110.00,1110.25,270,437,707.00
09/28/2005,11:54,1110.25,1110.50,1110.00,1110.00,8,168,176.00
09/28/2005,11:55,1110.00,1110.25,1110.00,1110.25,372,21,393.00
09/28/2005,11:56,1110.25,1110.50,1110.25,1110.25,32,26,58.00
09/28/2005,11:57,1110.50,1110.50,1110.25,1110.50,8,17,25.00
09/28/2005,11:58,1110.25,1110.50,1110.00,1110.25,297,440,737.00
09/28/2005,11:59,1110.25,1110.75,1110.00,1110.50,751,136,887.00
09/28/2005,12:00,1110.25,1110.50,1110.25,1110.50,51,152,203.00
09/28/2005,12:01,1110.25,1110.50,1110.25,1110.25,38,200,238.00
09/28/2005,12:02,1110.25,1110.50,1110.25,1110.50,46,28,74.00
09/28/2005,12:03,1110.50,1110.50,1110.25,1110.50,379,6,385.00
09/28/2005,12:04,1110.25,1110.50,1110.00,1110.25,32,836,868.00
09/28/2005,12:05,1110.00,1110.75,1110.00,1110.25,416,830,1246.00
09/28/2005,12:06,1110.25,1110.50,1110.25,1110.50,71,31,102.00
09/28/2005,12:07,1110.50,1111.25,1110.50,1111.25,2489,147,2636.00
09/28/2005,12:08,1111.25,1111.25,1110.75,1110.75,189,316,505.00
09/28/2005,12:09,1110.75,1111.00,1110.25,1110.50,111,1166,1277.00
09/28/2005,12:10,1110.25,1110.50,1110.00,1110.00,45,770,815.00
09/28/2005,12:11,1110.25,1110.25,1110.00,1110.00,42,188,230.00
09/28/2005,12:12,1110.00,1110.25,1109.75,1109.75,122,989,1111.00
09/28/2005,12:13,1110.00,1110.00,1109.50,1110.00,1221,1438,2659.00
09/28/2005,12:14,1110.00,1110.00,1109.50,1109.75,84,201,285.00
09/28/2005,12:15,1109.75,1110.00,1109.75,1110.00,310,405,715.00
09/28/2005,12:16,1110.00,1110.00,1109.75,1110.00,26,48,74.00
09/28/2005,12:17,1110.00,1110.00,1109.75,1110.00,30,57,87.00
09/28/2005,12:18,1109.75,1110.00,1109.50,1109.75,449,491,940.00
09/28/2005,12:19,1109.75,1110.00,1109.50,1109.75,327,319,646.00
09/28/2005,12:20,1110.00,1110.00,1109.75,1110.00,87,40,127.00
09/28/2005,12:21,1110.00,1110.50,1110.00,1110.25,1247,598,1845.00
09/28/2005,12:22,1110.25,1110.50,1109.75,1109.75,367,914,1281.00
09/28/2005,12:23,1110.00,1110.00,1109.50,1109.75,741,825,1566.00
09/28/2005,12:24,1109.50,1110.00,1109.50,1109.75,331,1066,1397.00
09/28/2005,12:25,1109.50,1110.00,1109.25,1109.75,931,1183,2114.00
09/28/2005,12:26,1110.00,1110.25,1109.75,1110.00,606,534,1140.00
09/28/2005,12:27,1110.00,1110.00,1109.75,1110.00,579,37,616.00
09/28/2005,12:28,1110.25,1110.25,1110.00,1110.25,84,149,233.00
09/28/2005,12:29,1110.00,1110.25,1110.00,1110.00,40,400,440.00
09/28/2005,12:30,1110.00,1110.00,1109.50,1109.50,1029,965,1994.00
09/28/2005,12:31,1109.75,1109.75,1109.00,1109.25,1115,2262,3377.00
09/28/2005,12:32,1109.25,1109.50,1108.50,1108.50,167,3397,3564.00
09/28/2005,12:33,1108.75,1109.00,1108.00,1108.25,1747,4571,6318.00
09/28/2005,12:34,1108.25,1108.50,1107.75,1107.75,2126,2729,4855.00
09/28/2005,12:35,1107.75,1108.50,1107.75,1108.00,2111,761,2872.00
09/28/2005,12:36,1108.00,1108.25,1107.75,1107.75,706,1849,2555.00
09/28/2005,12:37,1107.75,1108.00,1107.50,1107.75,902,2306,3208.00
09/28/2005,12:38,1107.75,1108.25,1107.75,1108.00,802,1744,2546.00
09/28/2005,12:39,1108.25,1108.50,1108.00,1108.00,897,445,1342.00
09/28/2005,12:40,1108.25,1109.00,1108.25,1108.75,2871,776,3647.00
09/28/2005,12:41,1109.00,1109.00,1108.50,1108.50,454,726,1180.00
09/28/2005,12:42,1108.50,1108.75,1108.50,1108.75,34,186,220.00
09/28/2005,12:43,1108.75,1109.00,1108.25,1108.25,651,885,1536.00
09/28/2005,12:44,1108.25,1108.75,1108.25,1108.50,1587,111,1698.00
09/28/2005,12:45,1108.50,1108.75,1108.25,1108.50,645,1323,1968.00
09/28/2005,12:46,1108.25,1108.50,1108.00,1108.25,298,1419,1717.00
09/28/2005,12:47,1108.25,1108.25,1107.75,1107.75,169,2406,2575.00
09/28/2005,12:48,1107.75,1108.00,1107.50,1107.50,682,1552,2234.00
09/28/2005,12:49,1107.75,1108.25,1107.50,1108.25,1145,273,1418.00
09/28/2005,12:50,1108.25,1108.25,1107.25,1107.25,318,2245,2563.00
09/28/2005,12:51,1107.25,1108.75,1107.25,1108.75,3070,696,3766.00
09/28/2005,12:52,1108.75,1108.75,1108.25,1108.50,334,554,888.00
09/28/2005,12:53,1108.50,1109.00,1108.25,1108.75,1573,2642,4215.00
09/28/2005,12:54,1108.75,1109.00,1108.50,1108.75,393,166,559.00
09/28/2005,12:55,1109.00,1109.25,1108.75,1108.75,697,270,967.00
09/28/2005,12:56,1109.00,1109.25,1108.50,1108.75,643,633,1276.00
09/28/2005,12:57,1108.75,1109.00,1108.75,1109.00,293,58,351.00
09/28/2005,12:58,1109.00,1109.25,1108.50,1108.50,394,409,803.00
09/28/2005,12:59,1108.50,1109.25,1108.50,1109.00,890,129,1019.00
09/28/2005,13:00,1109.25,1109.50,1108.75,1109.50,1575,572,2147.00
09/28/2005,13:01,1109.50,1110.00,1109.00,1109.75,1832,772,2604.00
09/28/2005,13:02,1109.75,1110.00,1109.50,1110.00,1897,545,2442.00
09/28/2005,13:03,1110.00,1110.25,1109.75,1110.25,1568,400,1968.00
09/28/2005,13:04,1110.00,1110.50,1110.00,1110.25,1273,699,1972.00
09/28/2005,13:05,1110.25,1110.50,1110.00,1110.25,182,453,635.00
09/28/2005,13:06,1110.00,1110.25,1109.75,1109.75,132,709,841.00
09/28/2005,13:07,1110.00,1110.25,1109.50,1109.75,869,1175,2044.00
09/28/2005,13:08,1109.50,1110.00,1109.50,1109.75,330,359,689.00
09/28/2005,13:09,1109.75,1110.00,1109.50,1109.75,451,291,742.00
09/28/2005,13:10,1109.75,1110.00,1109.50,1109.75,496,802,1298.00
09/28/2005,13:11,1109.75,1111.00,1109.75,1110.75,3088,949,4037.00
09/28/2005,13:12,1110.75,1111.25,1110.75,1111.25,2439,1665,4104.00
09/28/2005,13:13,1111.00,1112.00,1110.75,1111.75,6194,2678,8872.00
09/28/2005,13:14,1111.50,1111.75,1111.25,1111.50,711,2028,2739.00
09/28/2005,13:15,1111.25,1111.50,1111.00,1111.50,325,1450,1775.00
09/28/2005,13:16,1111.25,1111.50,1110.75,1111.00,149,1451,1600.00
09/28/2005,13:17,1110.75,1111.25,1110.75,1111.00,1162,741,1903.00
09/28/2005,13:18,1111.00,1111.00,1110.75,1111.00,55,392,447.00
09/28/2005,13:19,1111.00,1111.00,1110.50,1110.50,169,696,865.00
09/28/2005,13:20,1110.75,1111.00,1110.50,1110.75,1016,111,1127.00
09/28/2005,13:21,1111.00,1111.25,1110.75,1111.25,405,43,448.00
09/28/2005,13:22,1111.25,1111.75,1110.75,1111.25,2503,979,3482.00
09/28/2005,13:23,1111.25,1112.25,1111.25,1112.25,3152,143,3295.00
09/28/2005,13:24,1112.00,1112.25,1111.75,1111.75,887,847,1734.00
09/28/2005,13:25,1111.75,1113.00,1111.75,1112.75,4712,1689,6401.00
09/28/2005,13:26,1112.75,1113.50,1112.50,1113.25,4162,2298,6460.00
09/28/2005,13:27,1113.25,1114.25,1113.00,1114.00,4788,3537,8325.00
09/28/2005,13:28,1113.75,1114.00,1113.25,1113.50,1105,2317,3422.00
09/28/2005,13:29,1113.50,1115.00,1113.50,1115.00,7745,2138,9883.00
09/28/2005,13:30,1115.00,1115.50,1114.75,1114.75,4944,5844,10788.00
09/28/2005,13:31,1115.00,1115.25,1114.00,1114.50,4429,4640,9069.00
09/28/2005,13:32,1114.50,1114.50,1114.00,1114.00,1485,751,2236.00
09/28/2005,13:33,1114.00,1114.25,1113.75,1114.25,1904,1689,3593.00
09/28/2005,13:34,1114.00,1114.50,1113.75,1114.25,1604,746,2350.00
09/28/2005,13:35,1114.25,1114.75,1114.00,1114.25,1379,1129,2508.00
09/28/2005,13:36,1114.00,1114.25,1113.75,1113.75,701,651,1352.00
09/28/2005,13:37,1113.75,1114.00,1113.75,1113.75,43,411,454.00
09/28/2005,13:38,1113.75,1114.00,1113.50,1113.50,762,1164,1926.00
09/28/2005,13:39,1113.50,1114.25,1113.50,1114.00,618,166,784.00
09/28/2005,13:40,1114.00,1114.25,1113.75,1113.75,527,470,997.00
09/28/2005,13:41,1113.75,1114.00,1113.50,1113.50,403,1016,1419.00
09/28/2005,13:42,1113.75,1113.75,1113.50,1113.50,92,51,143.00
09/28/2005,13:43,1113.50,1114.50,1113.50,1114.00,2349,347,2696.00
09/28/2005,13:44,1114.25,1115.25,1113.75,1114.75,4384,1424,5808.00
09/28/2005,13:45,1114.75,1115.00,1114.00,1114.25,570,902,1472.00
09/28/2005,13:46,1114.00,1114.25,1113.75,1113.75,585,973,1558.00
09/28/2005,13:47,1113.75,1114.00,1113.25,1113.25,321,1208,1529.00
09/28/2005,13:48,1113.25,1113.50,1113.25,1113.25,977,150,1127.00
09/28/2005,13:49,1113.50,1113.75,1113.25,1113.75,457,84,541.00
09/28/2005,13:50,1113.75,1114.00,1113.50,1114.00,1117,701,1818.00
09/28/2005,13:51,1114.00,1114.00,1113.50,1113.75,67,568,635.00
09/28/2005,13:52,1113.75,1114.25,1113.50,1114.25,673,24,697.00
09/28/2005,13:53,1114.00,1114.25,1113.50,1113.75,297,815,1112.00
09/28/2005,13:54,1114.00,1114.00,1113.75,1113.75,41,130,171.00
09/28/2005,13:55,1114.00,1114.00,1113.50,1113.75,265,384,649.00
09/28/2005,13:56,1113.75,1114.25,1113.75,1114.00,404,272,676.00
09/28/2005,13:57,1114.00,1114.50,1113.75,1114.25,931,88,1019.00
09/28/2005,13:58,1114.25,1114.50,1113.75,1113.75,503,797,1300.00
09/28/2005,13:59,1113.75,1114.00,1113.75,1113.75,15,157,172.00
09/28/2005,14:00,1113.75,1114.50,1113.75,1113.75,1463,1078,2541.00
09/28/2005,14:01,1113.75,1114.75,1113.75,1114.75,2403,1438,3841.00
09/28/2005,14:02,1114.50,1115.00,1114.25,1114.50,2099,1626,3725.00
09/28/2005,14:03,1114.50,1114.75,1114.00,1114.25,961,284,1245.00
09/28/2005,14:04,1114.25,1114.50,1113.50,1114.00,667,2015,2682.00
09/28/2005,14:05,1113.75,1114.25,1113.75,1114.00,348,203,551.00
09/28/2005,14:06,1113.75,1114.25,1113.50,1113.75,1287,955,2242.00
09/28/2005,14:07,1113.75,1114.00,1113.50,1113.75,394,541,935.00
09/28/2005,14:08,1114.00,1114.00,1113.50,1113.50,84,224,308.00
09/28/2005,14:09,1113.75,1114.00,1113.50,1114.00,370,116,486.00
09/28/2005,14:10,1113.75,1114.00,1113.75,1114.00,129,253,382.00
09/28/2005,14:11,1114.00,1114.00,1113.75,1114.00,978,91,1069.00
09/28/2005,14:12,1113.75,1114.25,1113.75,1114.00,1173,514,1687.00
09/28/2005,14:13,1114.25,1114.50,1114.00,1114.25,565,194,759.00
09/28/2005,14:14,1114.25,1114.50,1113.75,1114.25,306,764,1070.00
09/28/2005,14:15,1114.00,1114.00,1113.75,1114.00,647,342,989.00
09/28/2005,14:16,1113.75,1114.50,1113.75,1114.50,1368,773,2141.00
09/28/2005,14:17,1114.25,1114.25,1114.00,1114.25,42,263,305.00
09/28/2005,14:18,1114.00,1114.25,1114.00,1114.00,27,20,47.00
09/28/2005,14:19,1114.25,1114.25,1113.50,1113.50,434,1417,1851.00
09/28/2005,14:20,1113.50,1113.75,1113.25,1113.25,488,1275,1763.00
09/28/2005,14:21,1113.25,1113.50,1113.00,1113.50,657,1429,2086.00
09/28/2005,14:22,1113.50,1113.75,1112.75,1113.00,879,1877,2756.00
09/28/2005,14:23,1113.00,1113.25,1112.75,1113.00,712,21,733.00
09/28/2005,14:24,1113.25,1113.50,1112.75,1112.75,413,716,1129.00
09/28/2005,14:25,1112.75,1113.00,1112.50,1112.75,1010,1466,2476.00
09/28/2005,14:26,1112.75,1113.25,1112.75,1113.00,947,659,1606.00
09/28/2005,14:27,1113.00,1113.50,1112.75,1113.00,1414,218,1632.00
09/28/2005,14:28,1113.00,1113.25,1113.00,1113.00,302,174,476.00
09/28/2005,14:29,1113.00,1113.25,1113.00,1113.25,4,277,281.00
09/28/2005,14:30,1113.00,1113.25,1113.00,1113.25,412,162,574.00
09/28/2005,14:31,1113.00,1114.00,1113.00,1113.75,1983,502,2485.00
09/28/2005,14:32,1113.75,1114.50,1113.75,1114.50,2385,764,3149.00
09/28/2005,14:33,1114.50,1114.50,1114.00,1114.00,110,854,964.00
09/28/2005,14:34,1114.25,1114.50,1114.00,1114.50,562,204,766.00
09/28/2005,14:35,1114.50,1114.50,1114.25,1114.25,61,65,126.00
09/28/2005,14:36,1114.50,1114.50,1114.25,1114.25,123,156,279.00
09/28/2005,14:37,1114.25,1114.25,1114.00,1114.00,26,1387,1413.00
09/28/2005,14:38,1114.00,1114.25,1113.75,1113.75,587,497,1084.00
09/28/2005,14:39,1113.75,1114.00,1113.25,1113.25,137,1529,1666.00
09/28/2005,14:40,1113.25,1113.50,1113.00,1113.25,391,1735,2126.00
09/28/2005,14:41,1113.25,1113.50,1112.50,1112.75,800,3671,4471.00
09/28/2005,14:42,1112.75,1112.75,1112.25,1112.25,519,1333,1852.00
09/28/2005,14:43,1112.25,1112.50,1112.00,1112.50,1297,2198,3495.00
09/28/2005,14:44,1112.50,1113.50,1112.25,1113.25,3196,660,3856.00
09/28/2005,14:45,1113.25,1113.50,1113.00,1113.25,897,1507,2404.00
09/28/2005,14:46,1113.00,1113.25,1112.75,1113.25,728,562,1290.00
09/28/2005,14:47,1113.25,1113.50,1112.75,1113.00,1306,787,2093.00
09/28/2005,14:48,1112.75,1113.00,1112.25,1112.50,490,1250,1740.00
09/28/2005,14:49,1112.50,1112.75,1112.50,1112.50,31,294,325.00
09/28/2005,14:50,1112.75,1112.75,1112.50,1112.75,769,42,811.00
09/28/2005,14:51,1113.00,1113.00,1112.50,1112.50,145,500,645.00
09/28/2005,14:52,1112.50,1113.00,1112.50,1112.75,780,155,935.00
09/28/2005,14:53,1112.75,1113.00,1112.50,1113.00,637,460,1097.00
09/28/2005,14:54,1113.00,1113.00,1112.50,1112.75,970,623,1593.00
09/28/2005,14:55,1112.75,1113.00,1112.50,1112.75,1235,315,1550.00
09/28/2005,14:56,1112.50,1112.75,1112.25,1112.50,372,784,1156.00
09/28/2005,14:57,1112.75,1112.75,1112.25,1112.50,545,1508,2053.00
09/28/2005,14:58,1112.75,1112.75,1112.25,1112.50,183,865,1048.00
09/28/2005,14:59,1112.25,1112.50,1112.00,1112.00,555,1241,1796.00
09/28/2005,15:00,1112.00,1112.75,1112.00,1112.25,3027,3708,6735.00
09/28/2005,15:01,1112.25,1112.50,1112.00,1112.50,3960,1596,5556.00
09/28/2005,15:02,1112.50,1113.00,1112.50,1112.75,2520,1428,3948.00
09/28/2005,15:03,1112.75,1112.75,1112.00,1112.25,857,2559,3416.00
09/28/2005,15:04,1112.50,1112.75,1112.25,1112.75,536,77,613.00
09/28/2005,15:05,1112.75,1112.75,1112.25,1112.50,573,643,1216.00
09/28/2005,15:06,1112.50,1112.75,1112.25,1112.25,412,660,1072.00
09/28/2005,15:07,1112.50,1112.50,1112.00,1112.50,878,1170,2048.00
09/28/2005,15:08,1112.50,1112.50,1112.00,1112.25,812,335,1147.00
09/28/2005,15:09,1112.25,1112.50,1111.75,1112.00,272,2007,2279.00
09/28/2005,15:10,1111.75,1112.00,1111.75,1111.75,697,296,993.00
09/28/2005,15:11,1111.75,1112.25,1111.75,1111.75,888,613,1501.00
09/28/2005,15:12,1112.00,1112.50,1111.75,1112.25,1807,241,2048.00
09/28/2005,15:13,1112.25,1112.75,1112.25,1112.75,1239,60,1299.00
09/28/2005,15:14,1112.75,1112.75,1112.50,1112.75,269,141,410.00
09/28/2005,15:15,1112.50,1113.00,1112.25,1112.50,4018,2718,6736.00
09/28/2005,15:16,1112.25,1112.50,1112.25,1112.25,26,345,371.00
09/28/2005,15:31,1112.25,1112.25,1111.75,1111.75,11,369,380.00
09/28/2005,15:32,1111.75,1112.50,1111.75,1112.25,611,94,705.00
09/28/2005,15:33,1112.25,1112.50,1112.25,1112.25,20,69,89.00
09/28/2005,15:34,1112.25,1112.50,1112.25,1112.50,22,37,59.00
09/28/2005,15:35,1112.50,1112.50,1112.50,1112.50,105,0,105.00
09/28/2005,15:36,1112.50,1112.75,1112.50,1112.50,101,72,173.00
09/28/2005,15:37,1112.75,1112.75,1112.75,1112.75,40,0,40.00
09/28/2005,15:38,1112.75,1113.00,1112.75,1113.00,467,0,467.00
09/28/2005,15:39,1112.75,1113.00,1112.75,1112.75,5,46,51.00
09/28/2005,15:40,1112.75,1112.75,1112.75,1112.75,0,128,128.00
09/28/2005,15:41,1112.50,1112.50,1112.50,1112.50,0,4,4.00
09/28/2005,15:44,1112.50,1112.75,1112.50,1112.75,3,7,10.00
09/28/2005,15:45,1112.75,1112.75,1112.75,1112.75,5,0,5.00
09/28/2005,15:48,1112.75,1112.75,1112.50,1112.75,4,1,5.00
09/28/2005,15:49,1112.50,1112.50,1112.50,1112.50,0,2,2.00
09/28/2005,15:50,1112.50,1112.50,1112.50,1112.50,0,20,20.00
09/28/2005,15:51,1112.75,1112.75,1112.50,1112.50,1,5,6.00
09/28/2005,15:52,1112.50,1112.50,1112.50,1112.50,0,1,1.00
09/28/2005,15:54,1112.50,1112.50,1112.50,1112.50,0,10,10.00
09/28/2005,15:56,1112.50,1112.50,1112.50,1112.50,0,10,10.00
09/28/2005,15:57,1112.75,1112.75,1112.75,1112.75,10,0,10.00
09/28/2005,15:58,1112.75,1112.75,1112.75,1112.75,182,0,182.00
09/28/2005,15:59,1112.75,1112.75,1112.75,1112.75,36,0,36.00
09/28/2005,16:00,1112.75,1112.75,1112.75,1112.75,31,0,31.00
09/28/2005,17:01,1112.75,1112.75,1112.50,1112.50,0,28,28.00
09/28/2005,17:02,1112.75,1112.75,1112.50,1112.75,2,1,3.00
09/28/2005,17:03,1112.75,1113.00,1112.75,1113.00,31,0,31.00
09/28/2005,17:04,1113.00,1113.00,1113.00,1113.00,2,0,2.00
09/28/2005,17:05,1112.75,1112.75,1112.75,1112.75,0,59,59.00
09/28/2005,17:06,1112.75,1112.75,1112.75,1112.75,0,25,25.00
09/28/2005,17:07,1112.75,1112.75,1112.75,1112.75,0,2,2.00
09/28/2005,17:08,1112.75,1112.75,1112.75,1112.75,0,1,1.00
09/28/2005,17:10,1112.75,1112.75,1112.75,1112.75,0,11,11.00
09/28/2005,17:11,1112.75,1112.75,1112.75,1112.75,0,11,11.00
09/28/2005,17:12,1112.50,1112.75,1112.50,1112.75,1,2,3.00
09/28/2005,17:13,1112.50,1113.00,1112.50,1113.00,7,4,11.00
09/28/2005,17:14,1112.75,1112.75,1112.75,1112.75,0,6,6.00
09/28/2005,17:15,1112.75,1112.75,1112.75,1112.75,0,6,6.00
09/28/2005,17:23,1112.50,1112.50,1112.50,1112.50,0,170,170.00
09/28/2005,17:24,1112.75,1112.75,1112.75,1112.75,4,0,4.00
09/28/2005,17:27,1112.75,1112.75,1112.75,1112.75,1,0,1.00
09/28/2005,17:28,1112.50,1112.50,1112.50,1112.50,0,76,76.00
09/28/2005,17:29,1112.50,1112.50,1112.50,1112.50,0,2,2.00
09/28/2005,17:31,1112.25,1112.25,1112.25,1112.25,0,29,29.00
09/28/2005,17:32,1112.50,1112.50,1112.25,1112.25,17,24,41.00
09/28/2005,17:33,1112.25,1112.25,1112.25,1112.25,0,24,24.00
09/28/2005,17:34,1112.25,1112.25,1112.25,1112.25,0,29,29.00
09/28/2005,17:35,1112.25,1112.50,1112.25,1112.50,100,250,350.00
09/28/2005,17:36,1112.25,1112.50,1112.25,1112.50,15,12,27.00
09/28/2005,17:37,1112.50,1112.50,1112.50,1112.50,46,0,46.00
09/28/2005,17:38,1112.50,1112.50,1112.25,1112.25,89,1,90.00
09/28/2005,17:39,1112.50,1112.50,1112.50,1112.50,28,0,28.00
09/28/2005,17:40,1112.50,1112.50,1112.50,1112.50,44,0,44.00
09/28/2005,17:41,1112.50,1112.50,1112.50,1112.50,22,0,22.00
09/28/2005,17:42,1112.50,1112.50,1112.50,1112.50,26,0,26.00
09/28/2005,17:43,1112.50,1112.50,1112.50,1112.50,36,0,36.00
09/28/2005,17:44,1112.50,1112.50,1112.50,1112.50,24,0,24.00
09/28/2005,17:45,1112.50,1112.50,1112.25,1112.25,11,14,25.00
09/28/2005,17:46,1112.50,1112.50,1112.25,1112.25,16,12,28.00
09/28/2005,17:47,1112.25,1112.25,1112.00,1112.00,0,282,282.00
09/28/2005,17:48,1112.00,1112.00,1112.00,1112.00,0,26,26.00
09/28/2005,17:49,1112.00,1112.00,1112.00,1112.00,0,24,24.00
09/28/2005,17:50,1112.00,1112.25,1112.00,1112.25,8,24,32.00
09/28/2005,17:51,1112.25,1112.25,1112.00,1112.00,1,24,25.00
09/28/2005,17:52,1112.00,1112.00,1112.00,1112.00,0,15,15.00
09/28/2005,17:53,1112.00,1112.00,1112.00,1112.00,0,20,20.00
09/28/2005,17:55,1112.25,1112.50,1112.25,1112.50,205,0,205.00
09/28/2005,17:56,1112.50,1112.50,1112.50,1112.50,7,0,7.00
09/28/2005,17:57,1112.50,1112.50,1112.50,1112.50,10,0,10.00
09/28/2005,18:00,1112.50,1112.50,1112.50,1112.50,23,0,23.00
09/28/2005,18:03,1112.50,1112.50,1112.50,1112.50,1,0,1.00
09/28/2005,18:11,1112.50,1112.50,1112.25,1112.25,1,1,2.00
09/28/2005,18:16,1112.25,1112.25,1112.25,1112.25,0,1,1.00
09/28/2005,18:24,1112.25,1112.25,1112.25,1112.25,0,1,1.00
09/28/2005,18:25,1112.25,1112.25,1112.25,1112.25,0,5,5.00
09/28/2005,18:28,1112.50,1112.50,1112.50,1112.50,16,0,16.00
09/28/2005,18:29,1112.50,1112.50,1112.50,1112.50,4,0,4.00
09/28/2005,18:31,1112.50,1112.50,1112.50,1112.50,2,0,2.00
09/28/2005,18:32,1112.50,1112.50,1112.50,1112.50,1,0,1.00
09/28/2005,18:33,1112.50,1112.50,1112.50,1112.50,1,0,1.00
09/28/2005,18:34,1112.50,1112.50,1112.50,1112.50,2,0,2.00
09/28/2005,18:35,1112.50,1112.50,1112.50,1112.50,1,0,1.00
09/28/2005,18:36,1112.50,1112.50,1112.50,1112.50,32,0,32.00
09/28/2005,18:37,1112.50,1112.50,1112.50,1112.50,1,0,1.00
09/28/2005,18:41,1112.50,1112.50,1112.50,1112.50,1,0,1.00
09/28/2005,18:42,1112.50,1112.50,1112.50,1112.50,1,0,1.00
09/28/2005,18:43,1112.50,1112.50,1112.50,1112.50,9,0,9.00
09/28/2005,18:48,1112.75,1112.75,1112.75,1112.75,32,0,32.00
09/28/2005,18:49,1112.75,1112.75,1112.75,1112.75,102,0,102.00
09/28/2005,18:50,1112.75,1112.75,1112.75,1112.75,7,0,7.00
09/28/2005,18:52,1112.75,1112.75,1112.75,1112.75,10,0,10.00
09/28/2005,18:57,1112.50,1112.50,1112.50,1112.50,0,1,1.00
09/28/2005,18:59,1113.00,1113.00,1113.00,1113.00,85,0,85.00
09/28/2005,19:00,1112.75,1113.00,1112.75,1113.00,100,11,111.00
09/28/2005,19:01,1113.00,1113.00,1112.75,1112.75,6,10,16.00
09/28/2005,19:02,1112.75,1113.00,1112.75,1113.00,10,9,19.00
09/28/2005,19:03,1112.75,1112.75,1112.75,1112.75,0,10,10.00
09/28/2005,19:04,1112.75,1112.75,1112.75,1112.75,0,20,20.00
09/28/2005,19:06,1112.75,1112.75,1112.75,1112.75,0,24,24.00
09/28/2005,19:09,1112.50,1112.50,1112.50,1112.50,0,27,27.00
09/28/2005,19:10,1112.50,1112.75,1112.50,1112.75,2,4,6.00
09/28/2005,19:12,1112.50,1112.50,1112.50,1112.50,0,27,27.00
09/28/2005,19:13,1112.75,1112.75,1112.75,1112.75,26,0,26.00
09/28/2005,19:14,1113.00,1113.00,1113.00,1113.00,1,0,1.00
09/28/2005,19:15,1112.75,1113.00,1112.75,1113.00,1,40,41.00
09/28/2005,19:16,1113.00,1113.00,1112.75,1112.75,10,7,17.00
09/28/2005,19:18,1113.00,1113.00,1112.75,1113.00,54,4,58.00
09/28/2005,19:19,1112.75,1113.00,1112.75,1113.00,1,4,5.00
09/28/2005,19:32,1112.75,1112.75,1112.75,1112.75,0,10,10.00
09/28/2005,19:34,1112.75,1112.75,1112.75,1112.75,0,20,20.00
09/28/2005,19:35,1112.75,1112.75,1112.75,1112.75,0,27,27.00
09/28/2005,19:38,1112.50,1112.50,1112.50,1112.50,0,1,1.00
09/28/2005,19:39,1112.75,1112.75,1112.75,1112.75,3,0,3.00
09/28/2005,19:40,1112.75,1112.75,1112.75,1112.75,1,0,1.00
09/28/2005,19:41,1112.75,1112.75,1112.75,1112.75,1,0,1.00
09/28/2005,19:46,1112.75,1112.75,1112.75,1112.75,1,0,1.00
09/28/2005,19:48,1112.75,1112.75,1112.75,1112.75,5,0,5.00
09/28/2005,19:51,1112.75,1112.75,1112.75,1112.75,4,0,4.00
09/28/2005,19:52,1112.75,1112.75,1112.75,1112.75,7,0,7.00
09/28/2005,20:04,1112.50,1112.50,1112.50,1112.50,0,1,1.00
09/28/2005,20:08,1112.50,1112.50,1112.50,1112.50,0,1,1.00
09/28/2005,20:13,1112.50,1112.50,1112.50,1112.50,0,12,12.00
09/28/2005,20:14,1112.50,1112.50,1112.50,1112.50,0,3,3.00
09/28/2005,20:17,1112.75,1112.75,1112.75,1112.75,5,0,5.00
09/28/2005,20:23,1112.75,1112.75,1112.75,1112.75,2,0,2.00
09/28/2005,20:24,1112.75,1112.75,1112.75,1112.75,1,0,1.00
09/28/2005,20:26,1112.50,1112.50,1112.50,1112.50,0,1,1.00
09/28/2005,20:29,1112.50,1112.50,1112.50,1112.50,0,5,5.00
09/28/2005,20:32,1112.75,1112.75,1112.75,1112.75,1,0,1.00
09/28/2005,20:42,1112.50,1112.50,1112.50,1112.50,0,20,20.00
09/28/2005,20:48,1112.75,1112.75,1112.75,1112.75,1,0,1.00
09/28/2005,20:51,1112.50,1112.50,1112.50,1112.50,0,1,1.00
09/28/2005,20:53,1112.50,1112.50,1112.50,1112.50,0,1,1.00
09/28/2005,20:56,1112.50,1112.50,1112.50,1112.50,0,2,2.00
09/28/2005,21:03,1112.75,1112.75,1112.75,1112.75,1,0,1.00
09/28/2005,21:09,1112.75,1112.75,1112.75,1112.75,5,0,5.00
09/28/2005,21:14,1112.75,1112.75,1112.75,1112.75,1,0,1.00
09/28/2005,21:18,1112.50,1112.50,1112.50,1112.50,0,1,1.00
09/28/2005,21:19,1112.75,1112.75,1112.75,1112.75,5,0,5.00
09/28/2005,21:20,1112.75,1112.75,1112.75,1112.75,5,0,5.00
09/28/2005,21:22,1112.75,1112.75,1112.75,1112.75,1,0,1.00
09/28/2005,21:25,1112.75,1112.75,1112.75,1112.75,30,0,30.00
09/28/2005,21:26,1112.75,1112.75,1112.75,1112.75,9,0,9.00
09/28/2005,21:31,1112.75,1112.75,1112.75,1112.75,1,0,1.00
09/28/2005,21:36,1112.75,1112.75,1112.75,1112.75,7,0,7.00
09/28/2005,21:40,1112.75,1113.00,1112.75,1113.00,6,0,6.00
09/28/2005,21:41,1112.75,1112.75,1112.75,1112.75,0,10,10.00
09/28/2005,21:42,1112.75,1112.75,1112.75,1112.75,0,16,16.00
09/28/2005,21:43,1112.75,1112.75,1112.75,1112.75,0,2,2.00
09/28/2005,21:45,1112.75,1112.75,1112.75,1112.75,0,2,2.00
09/28/2005,21:49,1113.00,1113.00,1113.00,1113.00,2,0,2.00
09/28/2005,21:52,1112.75,1112.75,1112.75,1112.75,0,1,1.00
09/28/2005,21:57,1112.75,1112.75,1112.75,1112.75,0,1,1.00
09/28/2005,22:02,1113.00,1113.00,1112.75,1112.75,8,1,9.00
09/28/2005,22:03,1112.75,1112.75,1112.75,1112.75,0,1,1.00
09/28/2005,22:06,1112.75,1112.75,1112.75,1112.75,0,35,35.00
09/28/2005,22:10,1112.50,1112.50,1112.50,1112.50,0,1,1.00
09/28/2005,22:12,1112.50,1112.50,1112.50,1112.50,0,1,1.00
09/28/2005,22:33,1112.75,1112.75,1112.75,1112.75,1,0,1.00
09/28/2005,22:36,1112.75,1112.75,1112.75,1112.75,9,0,9.00
09/28/2005,22:37,1112.75,1112.75,1112.75,1112.75,3,0,3.00
09/28/2005,22:41,1113.00,1113.00,1113.00,1113.00,2,0,2.00
09/28/2005,22:43,1113.00,1113.00,1113.00,1113.00,1,0,1.00
09/28/2005,22:46,1113.00,1113.00,1113.00,1113.00,1,0,1.00
09/28/2005,22:49,1112.75,1112.75,1112.75,1112.75,0,2,2.00
09/28/2005,22:56,1113.00,1113.00,1113.00,1113.00,1,0,1.00
09/28/2005,22:59,1113.00,1113.00,1113.00,1113.00,1,0,1.00
09/28/2005,23:09,1113.00,1113.00,1113.00,1113.00,35,0,35.00
09/28/2005,23:10,1112.75,1112.75,1112.75,1112.75,0,1,1.00
09/28/2005,23:11,1113.00,1113.00,1113.00,1113.00,5,0,5.00
09/28/2005,23:16,1113.00,1113.00,1113.00,1113.00,1,0,1.00
09/28/2005,23:18,1113.00,1113.00,1113.00,1113.00,25,0,25.00
09/28/2005,23:19,1113.00,1113.00,1113.00,1113.00,1,0,1.00
09/28/2005,23:22,1113.00,1113.00,1113.00,1113.00,7,0,7.00
09/28/2005,23:23,1113.00,1113.00,1113.00,1113.00,51,0,51.00
09/28/2005,23:27,1113.00,1113.00,1113.00,1113.00,1,0,1.00
09/28/2005,23:33,1113.25,1113.25,1113.25,1113.25,60,0,60.00
09/28/2005,23:34,1113.25,1113.25,1113.25,1113.25,149,0,149.00
09/28/2005,23:35,1113.25,1113.50,1113.25,1113.50,11,0,11.00
09/28/2005,23:37,1113.50,1113.50,1113.50,1113.50,6,0,6.00
09/28/2005,23:38,1113.25,1113.25,1113.25,1113.25,0,1,1.00
09/28/2005,23:40,1113.50,1113.50,1113.50,1113.50,1,0,1.00
09/28/2005,23:41,1113.50,1113.50,1113.50,1113.50,3,0,3.00
09/28/2005,23:48,1113.25,1113.50,1113.25,1113.50,7,4,11.00
09/28/2005,23:51,1113.50,1113.50,1113.50,1113.50,1,0,1.00
09/28/2005,23:57,1113.50,1113.50,1113.50,1113.50,1,0,1.00
09/29/2005,00:00,1113.50,1113.50,1113.50,1113.50,1,0,1.00
09/29/2005,00:03,1113.50,1113.50,1113.50,1113.50,2,0,2.00
09/29/2005,00:09,1113.25,1113.25,1113.25,1113.25,0,1,1.00
09/29/2005,00:10,1113.25,1113.25,1113.25,1113.25,0,1,1.00
09/29/2005,00:16,1113.50,1113.50,1113.50,1113.50,100,0,100.00
09/29/2005,00:19,1113.50,1113.50,1113.25,1113.25,20,1,21.00
09/29/2005,00:26,1113.50,1113.50,1113.50,1113.50,9,0,9.00
09/29/2005,00:29,1113.50,1113.50,1113.50,1113.50,2,0,2.00
09/29/2005,00:31,1113.50,1113.50,1113.50,1113.50,1,0,1.00
09/29/2005,00:32,1113.50,1113.50,1113.50,1113.50,1,0,1.00
09/29/2005,00:44,1113.50,1113.50,1113.50,1113.50,1,0,1.00
09/29/2005,00:45,1113.50,1113.50,1113.50,1113.50,1,0,1.00
09/29/2005,00:46,1113.50,1113.50,1113.50,1113.50,9,0,9.00
09/29/2005,00:47,1113.50,1113.50,1113.50,1113.50,1,0,1.00
09/29/2005,00:48,1113.25,1113.25,1113.25,1113.25,0,3,3.00
09/29/2005,00:53,1113.50,1113.50,1113.50,1113.50,55,0,55.00
09/29/2005,00:54,1113.75,1113.75,1113.75,1113.75,4,0,4.00
09/29/2005,00:56,1113.75,1113.75,1113.75,1113.75,4,0,4.00
09/29/2005,01:01,1113.75,1114.00,1113.75,1113.75,150,3,153.00
09/29/2005,01:06,1114.00,1114.25,1114.00,1114.25,81,48,129.00
09/29/2005,01:07,1114.00,1114.00,1114.00,1114.00,0,1,1.00
09/29/2005,01:09,1114.00,1114.25,1114.00,1114.25,1,1,2.00
09/29/2005,01:10,1114.00,1114.00,1114.00,1114.00,0,3,3.00
09/29/2005,01:12,1114.00,1114.00,1114.00,1114.00,0,2,2.00
09/29/2005,01:13,1114.00,1114.00,1114.00,1114.00,0,2,2.00
09/29/2005,01:18,1114.00,1114.00,1114.00,1114.00,0,1,1.00
09/29/2005,01:19,1114.25,1114.50,1114.25,1114.50,308,0,308.00
09/29/2005,01:21,1114.50,1114.50,1114.50,1114.50,1,0,1.00
09/29/2005,01:23,1114.50,1114.50,1114.50,1114.50,10,0,10.00
09/29/2005,01:24,1114.50,1114.50,1114.50,1114.50,1,0,1.00
09/29/2005,01:27,1114.25,1114.25,1114.25,1114.25,0,10,10.00
09/29/2005,01:28,1114.25,1114.50,1114.25,1114.50,18,15,33.00
09/29/2005,01:29,1114.50,1114.50,1114.50,1114.50,281,0,281.00
09/29/2005,01:31,1114.25,1114.25,1114.25,1114.25,0,101,101.00
09/29/2005,01:32,1114.25,1114.25,1113.75,1114.00,10,99,109.00
09/29/2005,01:33,1113.75,1113.75,1113.75,1113.75,0,37,37.00
09/29/2005,01:34,1113.75,1113.75,1113.75,1113.75,0,80,80.00
09/29/2005,01:35,1113.75,1113.75,1113.75,1113.75,0,1,1.00
09/29/2005,01:36,1114.00,1114.00,1114.00,1114.00,4,0,4.00
09/29/2005,01:37,1114.00,1114.00,1114.00,1114.00,1,0,1.00
09/29/2005,01:40,1114.00,1114.00,1114.00,1114.00,1,0,1.00
09/29/2005,01:43,1114.00,1114.00,1114.00,1114.00,20,0,20.00
09/29/2005,01:44,1114.00,1114.00,1114.00,1114.00,1,0,1.00
09/29/2005,01:45,1114.25,1114.25,1114.25,1114.25,6,0,6.00
09/29/2005,01:47,1114.25,1114.25,1114.25,1114.25,2,0,2.00
09/29/2005,01:48,1114.25,1114.50,1114.25,1114.50,49,0,49.00
09/29/2005,01:49,1114.25,1114.25,1114.25,1114.25,0,4,4.00
09/29/2005,01:52,1114.25,1114.25,1114.25,1114.25,0,20,20.00
09/29/2005,01:54,1114.25,1114.25,1114.00,1114.00,0,7,7.00
09/29/2005,01:55,1114.00,1114.00,1114.00,1114.00,0,1,1.00
09/29/2005,01:56,1114.00,1114.00,1114.00,1114.00,0,4,4.00
09/29/2005,01:57,1114.25,1114.25,1114.25,1114.25,7,0,7.00
09/29/2005,01:58,1114.50,1114.50,1114.25,1114.25,2,3,5.00
09/29/2005,01:59,1114.50,1114.50,1114.50,1114.50,1,0,1.00
09/29/2005,02:00,1114.50,1114.50,1114.50,1114.50,2,0,2.00
09/29/2005,02:01,1114.50,1114.50,1114.50,1114.50,5,0,5.00
09/29/2005,02:02,1114.50,1114.50,1114.25,1114.25,1,32,33.00
09/29/2005,02:03,1114.25,1114.25,1114.00,1114.00,0,34,34.00
09/29/2005,02:04,1114.00,1114.00,1113.75,1113.75,0,70,70.00
09/29/2005,02:05,1114.00,1114.00,1114.00,1114.00,1,0,1.00
09/29/2005,02:06,1114.00,1114.00,1113.75,1113.75,1,58,59.00
09/29/2005,02:07,1113.75,1114.00,1113.75,1114.00,1,36,37.00
09/29/2005,02:08,1113.75,1113.75,1113.75,1113.75,0,6,6.00
09/29/2005,02:09,1113.75,1113.75,1113.75,1113.75,0,2,2.00
09/29/2005,02:10,1114.00,1114.00,1113.75,1114.00,38,10,48.00
09/29/2005,02:11,1114.00,1114.00,1113.75,1113.75,1,26,27.00
09/29/2005,02:12,1113.50,1113.50,1113.25,1113.50,8,100,108.00
09/29/2005,02:13,1113.50,1113.75,1113.50,1113.75,16,0,16.00
09/29/2005,02:14,1113.50,1113.50,1113.50,1113.50,0,69,69.00
09/29/2005,02:15,1113.25,1113.25,1113.00,1113.00,51,213,264.00
09/29/2005,02:16,1113.00,1113.25,1113.00,1113.25,65,15,80.00
09/29/2005,02:17,1113.25,1113.25,1113.25,1113.25,86,0,86.00
09/29/2005,02:18,1113.25,1113.50,1113.25,1113.50,45,0,45.00
09/29/2005,02:19,1113.25,1113.25,1113.00,1113.00,0,113,113.00
09/29/2005,02:20,1113.50,1113.50,1113.00,1113.25,34,16,50.00
09/29/2005,02:21,1113.25,1113.25,1113.25,1113.25,43,0,43.00
09/29/2005,02:22,1113.25,1113.25,1113.25,1113.25,26,0,26.00
09/29/2005,02:23,1113.25,1113.25,1113.25,1113.25,1,0,1.00
09/29/2005,02:24,1113.25,1113.50,1113.25,1113.50,4,0,4.00
09/29/2005,02:25,1113.25,1113.25,1113.25,1113.25,0,36,36.00
09/29/2005,02:26,1113.25,1113.25,1113.25,1113.25,0,5,5.00
09/29/2005,02:27,1113.25,1113.25,1113.25,1113.25,0,5,5.00
09/29/2005,02:28,1113.25,1113.25,1113.25,1113.25,0,5,5.00
09/29/2005,02:29,1113.25,1113.50,1113.25,1113.50,13,27,40.00
09/29/2005,02:30,1113.50,1113.50,1113.50,1113.50,69,0,69.00
09/29/2005,02:31,1113.75,1113.75,1113.50,1113.75,44,1,45.00
09/29/2005,02:32,1113.50,1113.50,1113.25,1113.25,0,33,33.00
09/29/2005,02:33,1113.50,1113.75,1113.50,1113.75,33,0,33.00
09/29/2005,02:34,1113.50,1113.75,1113.50,1113.75,79,4,83.00
09/29/2005,02:35,1114.00,1114.00,1114.00,1114.00,3,0,3.00
09/29/2005,02:37,1114.00,1114.00,1114.00,1114.00,104,0,104.00
09/29/2005,02:38,1114.25,1114.25,1114.25,1114.25,103,0,103.00
09/29/2005,02:39,1114.25,1114.25,1114.25,1114.25,55,0,55.00
09/29/2005,02:40,1114.25,1114.75,1114.25,1114.50,209,24,233.00
09/29/2005,02:41,1114.50,1114.50,1114.50,1114.50,83,0,83.00
09/29/2005,02:42,1114.25,1114.25,1114.25,1114.25,0,1,1.00
09/29/2005,02:43,1114.50,1114.50,1114.50,1114.50,35,0,35.00
09/29/2005,02:44,1114.50,1114.50,1114.50,1114.50,5,0,5.00
09/29/2005,02:45,1114.25,1114.25,1114.00,1114.00,0,50,50.00
09/29/2005,02:46,1114.25,1114.25,1114.25,1114.25,9,0,9.00
09/29/2005,02:47,1114.25,1114.25,1114.25,1114.25,4,0,4.00
09/29/2005,02:48,1114.25,1114.25,1114.25,1114.25,3,0,3.00
09/29/2005,02:49,1114.25,1114.50,1114.25,1114.50,63,0,63.00
09/29/2005,02:50,1114.50,1114.50,1114.50,1114.50,10,0,10.00
09/29/2005,02:51,1114.50,1114.50,1114.50,1114.50,44,0,44.00
09/29/2005,02:52,1114.50,1114.50,1114.50,1114.50,1,0,1.00
09/29/2005,02:53,1114.75,1115.00,1114.75,1114.75,186,59,245.00
09/29/2005,02:54,1114.50,1114.50,1114.50,1114.50,0,35,35.00
09/29/2005,02:55,1114.75,1115.00,1114.75,1114.75,54,1,55.00
09/29/2005,02:56,1115.00,1115.00,1115.00,1115.00,5,0,5.00
09/29/2005,02:57,1114.75,1114.75,1114.75,1114.75,0,11,11.00
09/29/2005,02:58,1115.00,1115.25,1115.00,1115.25,280,0,280.00
09/29/2005,02:59,1115.00,1115.00,1115.00,1115.00,0,78,78.00
09/29/2005,03:00,1115.00,1115.00,1114.75,1114.75,0,66,66.00
09/29/2005,03:01,1114.75,1115.00,1114.75,1115.00,76,35,111.00
09/29/2005,03:02,1114.75,1115.00,1114.75,1114.75,4,30,34.00
09/29/2005,03:03,1114.75,1114.75,1114.50,1114.50,0,44,44.00
09/29/2005,03:04,1114.50,1114.50,1114.50,1114.50,0,74,74.00
09/29/2005,03:05,1114.50,1114.50,1114.50,1114.50,0,3,3.00
09/29/2005,03:06,1114.25,1114.50,1114.25,1114.50,3,1,4.00
09/29/2005,03:07,1114.50,1114.50,1114.25,1114.25,1,103,104.00
09/29/2005,03:08,1114.25,1114.25,1114.00,1114.25,18,12,30.00
09/29/2005,03:09,1114.25,1114.25,1114.00,1114.00,1,4,5.00
09/29/2005,03:10,1114.25,1114.25,1114.25,1114.25,11,0,11.00
09/29/2005,03:11,1114.25,1114.25,1114.25,1114.25,1,0,1.00
09/29/2005,03:12,1114.50,1114.50,1114.25,1114.25,4,1,5.00
09/29/2005,03:13,1114.50,1114.50,1114.50,1114.50,6,0,6.00
09/29/2005,03:14,1114.50,1114.75,1114.50,1114.75,140,0,140.00
09/29/2005,03:15,1114.75,1114.75,1114.75,1114.75,3,0,3.00
09/29/2005,03:16,1115.00,1115.00,1115.00,1115.00,180,0,180.00
09/29/2005,03:17,1115.00,1115.25,1115.00,1115.25,37,0,37.00
09/29/2005,03:18,1115.25,1115.25,1115.00,1115.00,3,37,40.00
09/29/2005,03:19,1114.75,1115.00,1114.75,1115.00,4,1,5.00
09/29/2005,03:20,1115.00,1115.00,1115.00,1115.00,10,0,10.00
09/29/2005,03:21,1115.00,1115.00,1115.00,1115.00,51,0,51.00
09/29/2005,03:22,1115.00,1115.25,1115.00,1115.00,12,8,20.00
09/29/2005,03:23,1115.00,1115.00,1115.00,1115.00,0,36,36.00
09/29/2005,03:24,1115.00,1115.00,1115.00,1115.00,0,68,68.00
09/29/2005,03:25,1115.00,1115.00,1115.00,1115.00,0,75,75.00
09/29/2005,03:26,1115.00,1115.25,1115.00,1115.25,40,1,41.00
09/29/2005,03:27,1115.25,1115.50,1115.25,1115.25,621,2,623.00
09/29/2005,03:28,1115.25,1115.25,1115.25,1115.25,0,16,16.00
09/29/2005,03:29,1115.00,1115.00,1115.00,1115.00,0,130,130.00
09/29/2005,03:30,1115.00,1115.00,1115.00,1115.00,0,19,19.00
09/29/2005,03:31,1115.00,1115.00,1115.00,1115.00,0,101,101.00
09/29/2005,03:32,1115.00,1115.00,1115.00,1115.00,0,17,17.00
09/29/2005,03:33,1115.00,1115.00,1114.75,1114.75,0,138,138.00
09/29/2005,03:34,1114.50,1114.50,1114.25,1114.50,6,92,98.00
09/29/2005,03:35,1114.75,1114.75,1114.75,1114.75,1,0,1.00
09/29/2005,03:36,1114.50,1114.50,1114.50,1114.50,0,40,40.00
09/29/2005,03:37,1114.50,1114.50,1114.50,1114.50,0,20,20.00
09/29/2005,03:38,1114.50,1114.50,1114.50,1114.50,0,6,6.00
09/29/2005,03:39,1114.25,1114.25,1114.25,1114.25,0,7,7.00
09/29/2005,03:42,1114.25,1114.25,1114.25,1114.25,0,76,76.00
09/29/2005,03:44,1114.50,1114.50,1114.50,1114.50,84,0,84.00
09/29/2005,03:45,1114.75,1114.75,1114.75,1114.75,58,0,58.00
09/29/2005,03:46,1114.50,1114.75,1114.50,1114.75,3,1,4.00
09/29/2005,03:47,1114.75,1114.75,1114.75,1114.75,1,0,1.00
09/29/2005,03:48,1114.75,1114.75,1114.75,1114.75,1,0,1.00
09/29/2005,03:49,1114.75,1114.75,1114.75,1114.75,13,0,13.00
09/29/2005,03:50,1114.50,1114.50,1114.50,1114.50,0,1,1.00
09/29/2005,03:51,1114.50,1114.50,1114.50,1114.50,0,1,1.00
09/29/2005,03:52,1114.50,1114.50,1114.25,1114.25,0,136,136.00
09/29/2005,03:53,1114.00,1114.00,1114.00,1114.00,0,100,100.00
09/29/2005,03:54,1114.25,1114.25,1114.25,1114.25,61,0,61.00
09/29/2005,03:55,1114.25,1114.25,1114.25,1114.25,20,0,20.00
09/29/2005,03:57,1114.25,1114.50,1114.25,1114.50,60,0,60.00
09/29/2005,03:58,1114.25,1114.25,1114.25,1114.25,0,1,1.00
09/29/2005,03:59,1114.25,1114.25,1114.25,1114.25,0,1,1.00
09/29/2005,04:00,1114.25,1114.25,1114.25,1114.25,0,2,2.00
09/29/2005,04:01,1114.25,1114.25,1114.25,1114.25,0,9,9.00
09/29/2005,04:02,1114.25,1114.25,1114.25,1114.25,0,2,2.00
09/29/2005,04:03,1114.50,1114.50,1114.50,1114.50,36,0,36.00
09/29/2005,04:05,1114.50,1114.50,1114.50,1114.50,1,0,1.00
09/29/2005,04:06,1114.50,1114.50,1114.50,1114.50,1,0,1.00
09/29/2005,04:07,1114.50,1114.50,1114.50,1114.50,20,0,20.00
09/29/2005,04:08,1114.50,1114.50,1114.25,1114.25,22,31,53.00
09/29/2005,04:10,1114.25,1114.25,1114.25,1114.25,0,1,1.00
09/29/2005,04:11,1114.25,1114.25,1114.25,1114.25,0,1,1.00
09/29/2005,04:12,1114.50,1114.50,1114.50,1114.50,63,0,63.00
09/29/2005,04:13,1114.50,1114.50,1114.50,1114.50,1,0,1.00
09/29/2005,04:16,1114.50,1114.75,1114.50,1114.75,56,0,56.00
09/29/2005,04:19,1114.50,1114.50,1114.50,1114.50,0,7,7.00
09/29/2005,04:20,1114.75,1114.75,1114.75,1114.75,20,0,20.00
09/29/2005,04:21,1114.50,1114.50,1114.50,1114.50,0,28,28.00
09/29/2005,04:22,1114.50,1114.50,1114.50,1114.50,0,1,1.00
09/29/2005,04:23,1114.50,1114.50,1114.50,1114.50,0,30,30.00
09/29/2005,04:24,1114.50,1114.50,1114.50,1114.50,0,1,1.00
09/29/2005,04:25,1114.50,1114.50,1114.50,1114.50,0,4,4.00
09/29/2005,04:26,1114.25,1114.50,1114.25,1114.50,80,1,81.00
09/29/2005,04:27,1114.50,1114.50,1114.50,1114.50,5,0,5.00
09/29/2005,04:28,1114.50,1114.50,1114.50,1114.50,2,0,2.00
09/29/2005,04:29,1114.25,1114.25,1114.25,1114.25,0,65,65.00
09/29/2005,04:30,1114.00,1114.25,1114.00,1114.25,11,1,12.00
09/29/2005,04:31,1114.25,1114.25,1114.25,1114.25,1,0,1.00
09/29/2005,04:32,1114.25,1114.50,1114.25,1114.50,3,0,3.00
09/29/2005,04:33,1114.50,1114.50,1114.50,1114.50,1,0,1.00
09/29/2005,04:34,1114.50,1114.50,1114.50,1114.50,25,0,25.00
09/29/2005,04:37,1114.25,1114.25,1114.25,1114.25,0,67,67.00
09/29/2005,04:40,1114.00,1114.25,1114.00,1114.25,4,100,104.00
09/29/2005,04:41,1114.25,1114.25,1114.00,1114.25,61,5,66.00
09/29/2005,04:42,1114.00,1114.00,1114.00,1114.00,0,46,46.00
09/29/2005,04:43,1114.00,1114.00,1113.75,1113.75,10,36,46.00
09/29/2005,04:44,1114.00,1114.00,1114.00,1114.00,6,0,6.00
09/29/2005,04:45,1114.25,1114.25,1114.25,1114.25,1,0,1.00
09/29/2005,04:48,1114.00,1114.00,1113.75,1113.75,0,337,337.00
09/29/2005,04:49,1113.75,1113.75,1113.50,1113.50,0,7,7.00
09/29/2005,04:50,1113.50,1113.50,1113.50,1113.50,0,56,56.00
09/29/2005,04:51,1113.50,1113.75,1113.50,1113.75,20,5,25.00
09/29/2005,04:52,1113.75,1113.75,1113.50,1113.50,5,105,110.00
09/29/2005,04:54,1113.50,1113.50,1113.50,1113.50,0,36,36.00
09/29/2005,04:55,1113.50,1113.50,1113.50,1113.50,0,15,15.00
09/29/2005,04:56,1113.50,1113.50,1113.50,1113.50,0,7,7.00
09/29/2005,04:57,1113.75,1113.75,1113.75,1113.75,50,0,50.00
09/29/2005,04:58,1113.75,1113.75,1113.75,1113.75,9,0,9.00
09/29/2005,05:00,1113.75,1113.75,1113.75,1113.75,4,0,4.00
09/29/2005,05:01,1113.75,1113.75,1113.75,1113.75,15,0,15.00
09/29/2005,05:02,1113.75,1113.75,1113.50,1113.75,8,3,11.00
09/29/2005,05:03,1113.75,1113.75,1113.75,1113.75,8,0,8.00
09/29/2005,05:04,1113.75,1113.75,1113.75,1113.75,6,0,6.00
09/29/2005,05:05,1113.75,1113.75,1113.75,1113.75,5,0,5.00
09/29/2005,05:06,1113.75,1113.75,1113.75,1113.75,111,0,111.00
09/29/2005,05:08,1113.75,1113.75,1113.75,1113.75,9,0,9.00
09/29/2005,05:09,1113.75,1113.75,1113.75,1113.75,7,0,7.00
09/29/2005,05:10,1113.75,1113.75,1113.75,1113.75,2,0,2.00
09/29/2005,05:11,1113.75,1113.75,1113.75,1113.75,10,0,10.00
09/29/2005,05:12,1113.50,1113.50,1113.25,1113.25,0,121,121.00
09/29/2005,05:13,1113.25,1113.25,1113.25,1113.25,0,247,247.00
09/29/2005,05:14,1113.50,1113.50,1113.00,1113.25,6,53,59.00
09/29/2005,05:15,1113.25,1113.25,1113.25,1113.25,2,0,2.00
09/29/2005,05:16,1113.25,1113.25,1113.25,1113.25,51,0,51.00
09/29/2005,05:18,1113.25,1113.50,1113.25,1113.25,42,21,63.00
09/29/2005,05:19,1113.25,1113.25,1113.00,1113.25,32,6,38.00
09/29/2005,05:20,1113.50,1113.50,1113.50,1113.50,1,0,1.00
09/29/2005,05:21,1113.25,1113.25,1113.25,1113.25,0,9,9.00
09/29/2005,05:23,1113.50,1113.50,1113.50,1113.50,90,0,90.00
09/29/2005,05:24,1113.50,1113.75,1113.50,1113.75,147,50,197.00
09/29/2005,05:25,1113.75,1113.75,1113.50,1113.50,10,1,11.00
09/29/2005,05:26,1113.50,1113.50,1113.50,1113.50,0,2,2.00
09/29/2005,05:29,1113.50,1113.50,1113.50,1113.50,0,3,3.00
09/29/2005,05:32,1113.75,1113.75,1113.75,1113.75,6,0,6.00
09/29/2005,05:34,1113.75,1113.75,1113.75,1113.75,48,0,48.00
09/29/2005,05:36,1114.00,1114.00,1114.00,1114.00,1,0,1.00
09/29/2005,05:39,1114.00,1114.00,1114.00,1114.00,58,0,58.00
09/29/2005,05:42,1113.75,1113.75,1113.75,1113.75,0,11,11.00
09/29/2005,05:43,1113.75,1113.75,1113.75,1113.75,0,5,5.00
09/29/2005,05:44,1113.75,1113.75,1113.50,1113.50,0,61,61.00
09/29/2005,05:46,1113.50,1113.50,1113.50,1113.50,0,1,1.00
09/29/2005,05:47,1113.50,1113.50,1113.50,1113.50,0,2,2.00
09/29/2005,05:50,1113.75,1113.75,1113.50,1113.50,1,3,4.00
09/29/2005,05:51,1113.50,1113.50,1113.50,1113.50,0,7,7.00
09/29/2005,05:53,1113.75,1113.75,1113.50,1113.50,1,74,75.00
09/29/2005,05:54,1113.25,1113.25,1113.25,1113.25,0,1,1.00
09/29/2005,05:56,1113.25,1113.25,1113.25,1113.25,0,1,1.00
09/29/2005,05:58,1113.25,1113.25,1113.25,1113.25,0,13,13.00
09/29/2005,05:59,1113.25,1113.25,1113.25,1113.25,0,3,3.00
09/29/2005,06:00,1113.25,1113.50,1113.25,1113.50,8,1,9.00
09/29/2005,06:01,1113.25,1113.25,1113.25,1113.25,0,14,14.00
09/29/2005,06:02,1113.25,1113.25,1113.25,1113.25,0,10,10.00
09/29/2005,06:03,1113.25,1113.25,1113.25,1113.25,0,2,2.00
09/29/2005,06:04,1113.50,1113.50,1113.50,1113.50,9,0,9.00
09/29/2005,06:06,1113.25,1113.25,1113.25,1113.25,0,188,188.00
09/29/2005,06:07,1113.25,1113.25,1113.25,1113.25,0,3,3.00
09/29/2005,06:08,1113.25,1113.25,1113.00,1113.00,0,4,4.00
09/29/2005,06:10,1113.00,1113.00,1113.00,1113.00,0,145,145.00
09/29/2005,06:11,1113.00,1113.00,1113.00,1113.00,0,59,59.00
09/29/2005,06:12,1113.00,1113.00,1112.75,1112.75,0,11,11.00
09/29/2005,06:13,1112.75,1113.00,1112.75,1113.00,5,3,8.00
09/29/2005,06:14,1113.00,1113.00,1113.00,1113.00,142,0,142.00
09/29/2005,06:15,1113.00,1113.00,1113.00,1113.00,5,0,5.00
09/29/2005,06:16,1113.25,1113.25,1113.25,1113.25,4,0,4.00
09/29/2005,06:18,1113.25,1113.25,1113.00,1113.25,12,1,13.00
09/29/2005,06:19,1113.25,1113.25,1113.25,1113.25,1,0,1.00
09/29/2005,06:20,1113.25,1113.25,1113.25,1113.25,150,0,150.00
09/29/2005,06:22,1113.50,1113.50,1113.50,1113.50,1,0,1.00
09/29/2005,06:23,1113.50,1113.50,1113.50,1113.50,28,0,28.00
09/29/2005,06:24,1113.50,1113.50,1113.50,1113.50,155,0,155.00
09/29/2005,06:25,1113.50,1113.50,1113.50,1113.50,20,0,20.00
09/29/2005,06:26,1113.50,1113.50,1113.50,1113.50,64,0,64.00
09/29/2005,06:27,1113.50,1113.75,1113.50,1113.75,41,0,41.00
09/29/2005,06:28,1113.50,1113.50,1113.50,1113.50,0,11,11.00
09/29/2005,06:29,1113.50,1113.50,1113.50,1113.50,0,44,44.00
09/29/2005,06:30,1113.50,1113.50,1113.50,1113.50,0,1,1.00
09/29/2005,06:32,1113.50,1113.50,1113.25,1113.25,0,3,3.00
09/29/2005,06:33,1113.25,1113.25,1113.25,1113.25,0,81,81.00
09/29/2005,06:35,1113.25,1113.25,1113.25,1113.25,0,20,20.00
09/29/2005,06:36,1113.25,1113.25,1113.00,1113.00,0,51,51.00
09/29/2005,06:37,1113.25,1113.25,1113.00,1113.00,6,1,7.00
09/29/2005,06:39,1113.00,1113.25,1113.00,1113.00,7,3,10.00
09/29/2005,06:41,1113.00,1113.00,1113.00,1113.00,0,9,9.00
09/29/2005,06:43,1113.00,1113.00,1113.00,1113.00,0,17,17.00
09/29/2005,06:44,1113.00,1113.00,1113.00,1113.00,0,7,7.00
09/29/2005,06:45,1113.00,1113.25,1113.00,1113.25,1,2,3.00
09/29/2005,06:46,1113.00,1113.00,1112.75,1112.75,0,31,31.00
09/29/2005,06:47,1112.75,1113.00,1112.75,1113.00,284,1,285.00
09/29/2005,06:48,1112.75,1112.75,1112.75,1112.75,0,2,2.00
09/29/2005,06:50,1112.75,1112.75,1112.75,1112.75,0,393,393.00
09/29/2005,06:51,1112.75,1113.00,1112.75,1113.00,188,65,253.00
09/29/2005,06:52,1113.00,1113.00,1112.75,1112.75,16,283,299.00
09/29/2005,06:53,1112.75,1112.75,1112.75,1112.75,0,13,13.00
09/29/2005,06:54,1112.50,1112.50,1112.50,1112.50,0,7,7.00
09/29/2005,06:55,1112.50,1112.75,1112.50,1112.75,2,1,3.00
09/29/2005,06:56,1112.75,1112.75,1112.75,1112.75,61,0,61.00
09/29/2005,06:57,1112.50,1112.50,1112.50,1112.50,0,80,80.00
09/29/2005,06:58,1112.75,1112.75,1112.50,1112.75,36,1,37.00
09/29/2005,06:59,1112.75,1112.75,1112.50,1112.50,2,4,6.00
09/29/2005,07:00,1112.50,1112.50,1112.50,1112.50,0,9,9.00
09/29/2005,07:01,1112.50,1112.50,1112.25,1112.25,0,227,227.00
09/29/2005,07:02,1112.25,1112.75,1112.25,1112.50,108,19,127.00
09/29/2005,07:03,1112.50,1112.50,1112.25,1112.25,14,103,117.00
09/29/2005,07:04,1112.25,1112.25,1112.25,1112.25,0,160,160.00
09/29/2005,07:05,1112.25,1112.25,1112.00,1112.25,46,28,74.00
09/29/2005,07:06,1112.00,1112.25,1112.00,1112.25,15,46,61.00
09/29/2005,07:07,1112.25,1112.25,1112.00,1112.25,9,3,12.00
09/29/2005,07:08,1112.25,1112.25,1112.00,1112.00,2,1,3.00
09/29/2005,07:09,1112.25,1112.25,1112.00,1112.00,7,177,184.00
09/29/2005,07:10,1112.00,1112.00,1112.00,1112.00,0,27,27.00
09/29/2005,07:11,1112.00,1112.00,1111.50,1111.75,10,916,926.00
09/29/2005,07:12,1111.50,1111.75,1111.25,1111.50,239,293,532.00
09/29/2005,07:13,1111.50,1112.00,1111.50,1111.75,205,3,208.00
09/29/2005,07:14,1111.75,1111.75,1111.75,1111.75,0,104,104.00
09/29/2005,07:15,1111.75,1111.75,1111.75,1111.75,0,9,9.00
09/29/2005,07:16,1111.50,1111.75,1111.50,1111.75,35,203,238.00
09/29/2005,07:17,1111.75,1111.75,1111.75,1111.75,94,0,94.00
09/29/2005,07:18,1112.00,1112.00,1112.00,1112.00,3,0,3.00
09/29/2005,07:19,1112.00,1112.00,1112.00,1112.00,7,0,7.00
09/29/2005,07:20,1111.75,1111.75,1111.75,1111.75,0,34,34.00
09/29/2005,07:21,1111.75,1112.00,1111.75,1111.75,2,167,169.00
09/29/2005,07:22,1112.00,1112.00,1111.75,1111.75,7,10,17.00
09/29/2005,07:23,1111.75,1111.75,1111.75,1111.75,0,50,50.00
09/29/2005,07:24,1111.75,1112.00,1111.75,1111.75,2,33,35.00
09/29/2005,07:25,1112.00,1112.00,1111.75,1111.75,82,3,85.00
09/29/2005,07:26,1111.75,1111.75,1111.75,1111.75,0,8,8.00
09/29/2005,07:27,1112.00,1112.00,1111.75,1111.75,8,23,31.00
09/29/2005,07:28,1111.75,1111.75,1111.75,1111.75,0,106,106.00
09/29/2005,07:29,1111.75,1111.75,1111.00,1111.00,9,673,682.00
09/29/2005,07:30,1111.25,1111.50,1110.75,1111.50,465,161,626.00
09/29/2005,07:31,1111.50,1112.50,1111.50,1111.75,641,334,975.00
09/29/2005,07:32,1111.75,1112.00,1111.50,1112.00,161,26,187.00
09/29/2005,07:33,1111.75,1112.25,1111.75,1112.00,107,16,123.00
09/29/2005,07:34,1112.25,1112.25,1112.00,1112.00,10,2,12.00
09/29/2005,07:35,1112.25,1112.50,1112.25,1112.25,322,1,323.00
09/29/2005,07:36,1112.25,1112.50,1112.25,1112.25,20,30,50.00
09/29/2005,07:37,1112.25,1112.25,1112.00,1112.00,66,486,552.00
09/29/2005,07:38,1112.00,1112.50,1111.75,1112.00,391,164,555.00
09/29/2005,07:39,1112.25,1112.25,1112.00,1112.25,14,30,44.00
09/29/2005,07:40,1112.25,1112.25,1112.00,1112.00,3,13,16.00
09/29/2005,07:41,1112.25,1112.25,1112.00,1112.00,2,6,8.00
09/29/2005,07:42,1112.00,1112.25,1112.00,1112.25,2,30,32.00
09/29/2005,07:43,1112.00,1112.00,1112.00,1112.00,0,30,30.00
09/29/2005,07:44,1112.25,1112.25,1112.25,1112.25,1,0,1.00
09/29/2005,07:45,1112.00,1112.00,1112.00,1112.00,0,67,67.00
09/29/2005,07:46,1112.00,1112.25,1112.00,1112.00,1,261,262.00
09/29/2005,07:47,1112.00,1112.00,1111.75,1112.00,35,44,79.00
09/29/2005,07:48,1112.00,1112.00,1111.75,1111.75,164,40,204.00
09/29/2005,07:49,1112.00,1112.00,1111.75,1111.75,11,26,37.00
09/29/2005,07:50,1112.00,1112.00,1112.00,1112.00,2,0,2.00
09/29/2005,07:51,1112.00,1112.00,1112.00,1112.00,3,0,3.00
09/29/2005,07:52,1112.00,1112.25,1112.00,1112.00,220,10,230.00
09/29/2005,07:53,1112.00,1112.00,1112.00,1112.00,0,43,43.00
09/29/2005,07:54,1112.00,1112.25,1112.00,1112.25,53,5,58.00
09/29/2005,07:55,1112.25,1112.25,1112.00,1112.25,97,3,100.00
09/29/2005,07:56,1112.25,1112.50,1112.25,1112.25,87,7,94.00
09/29/2005,07:57,1112.25,1112.75,1112.25,1112.50,245,5,250.00
09/29/2005,07:58,1112.75,1112.75,1112.25,1112.50,148,138,286.00
09/29/2005,07:59,1112.25,1112.25,1112.25,1112.25,0,54,54.00
09/29/2005,08:00,1112.25,1112.25,1112.25,1112.25,0,214,214.00
09/29/2005,08:01,1112.25,1112.50,1112.25,1112.25,9,189,198.00
09/29/2005,08:02,1112.25,1112.25,1112.00,1112.00,0,11,11.00
09/29/2005,08:03,1112.25,1112.25,1112.00,1112.25,32,2,34.00
09/29/2005,08:04,1112.25,1112.25,1112.00,1112.25,42,163,205.00
09/29/2005,08:05,1112.25,1112.25,1112.25,1112.25,1,0,1.00
09/29/2005,08:06,1112.25,1112.25,1112.00,1112.25,30,104,134.00
09/29/2005,08:07,1112.00,1112.25,1112.00,1112.25,31,69,100.00
09/29/2005,08:08,1112.25,1112.25,1112.25,1112.25,7,0,7.00
09/29/2005,08:09,1112.25,1112.25,1112.25,1112.25,30,0,30.00
09/29/2005,08:10,1112.00,1112.00,1112.00,1112.00,0,54,54.00
09/29/2005,08:11,1112.00,1112.25,1112.00,1112.25,3,17,20.00
09/29/2005,08:12,1112.00,1112.00,1112.00,1112.00,0,16,16.00
09/29/2005,08:13,1112.00,1112.25,1112.00,1112.25,26,21,47.00
09/29/2005,08:14,1112.00,1112.00,1112.00,1112.00,0,188,188.00
09/29/2005,08:15,1112.00,1112.00,1111.50,1111.75,238,463,701.00
09/29/2005,08:16,1112.00,1112.00,1111.75,1111.75,5,69,74.00
09/29/2005,08:17,1111.75,1111.75,1111.50,1111.50,7,318,325.00
09/29/2005,08:18,1111.50,1111.50,1111.25,1111.25,117,509,626.00
09/29/2005,08:19,1111.25,1111.25,1111.00,1111.25,427,25,452.00
09/29/2005,08:20,1111.25,1111.50,1111.00,1111.25,36,7,43.00
09/29/2005,08:21,1111.50,1111.50,1111.25,1111.50,89,24,113.00
09/29/2005,08:22,1111.75,1111.75,1111.50,1111.50,286,11,297.00
09/29/2005,08:23,1111.50,1112.00,1111.50,1112.00,165,62,227.00
09/29/2005,08:24,1112.00,1112.00,1111.75,1111.75,22,215,237.00
09/29/2005,08:25,1112.00,1112.00,1111.75,1111.75,2,3,5.00
09/29/2005,08:26,1112.00,1112.00,1111.75,1111.75,4,303,307.00
09/29/2005,08:27,1111.75,1111.75,1111.25,1111.50,4,332,336.00
09/29/2005,08:28,1111.50,1111.50,1111.00,1111.25,68,423,491.00
09/29/2005,08:29,1111.25,1111.25,1111.00,1111.25,283,283,566.00
09/29/2005,08:30,1111.25,1111.50,1110.75,1111.00,254,894,1148.00
09/29/2005,08:31,1110.75,1111.25,1110.75,1110.75,1239,1424,2663.00
09/29/2005,08:32,1111.00,1111.00,1110.50,1110.75,879,1042,1921.00
09/29/2005,08:33,1111.00,1111.00,1110.50,1111.00,479,1379,1858.00
09/29/2005,08:34,1111.00,1111.25,1110.75,1111.00,2196,1131,3327.00
09/29/2005,08:35,1111.00,1111.50,1110.00,1110.00,914,2241,3155.00
09/29/2005,08:36,1110.00,1110.25,1109.50,1109.75,1961,2981,4942.00
09/29/2005,08:37,1109.75,1110.00,1108.75,1109.25,2326,5762,8088.00
09/29/2005,08:38,1109.25,1109.25,1108.25,1109.00,2338,4270,6608.00
09/29/2005,08:39,1108.75,1109.50,1108.75,1109.25,1573,2320,3893.00
09/29/2005,08:40,1109.25,1109.25,1108.50,1109.25,1493,2592,4085.00
09/29/2005,08:41,1109.00,1109.25,1108.50,1108.75,1045,1065,2110.00
09/29/2005,08:42,1108.75,1109.50,1108.75,1109.25,2084,1594,3678.00
09/29/2005,08:43,1109.50,1109.50,1108.00,1108.25,1107,5766,6873.00
09/29/2005,08:44,1108.25,1109.00,1108.00,1108.75,2660,3157,5817.00
09/29/2005,08:45,1109.00,1109.25,1108.75,1109.00,2047,576,2623.00
09/29/2005,08:46,1108.75,1109.00,1108.00,1108.50,1017,4811,5828.00
09/29/2005,08:47,1108.25,1108.50,1107.75,1108.00,1537,5558,7095.00
09/29/2005,08:48,1108.00,1108.25,1107.00,1107.50,3778,7263,11041.00
09/29/2005,08:49,1107.25,1108.00,1107.00,1108.00,3463,2663,6126.00
09/29/2005,08:50,1108.00,1108.25,1107.75,1108.00,1238,1270,2508.00
09/29/2005,08:51,1108.00,1109.00,1107.75,1108.75,3833,1159,4992.00
09/29/2005,08:52,1108.75,1108.75,1108.25,1108.50,781,1184,1965.00
09/29/2005,08:53,1108.25,1108.75,1108.25,1108.50,1197,666,1863.00
09/29/2005,08:54,1108.50,1108.75,1108.25,1108.75,1823,1242,3065.00
09/29/2005,08:55,1108.75,1109.50,1108.50,1109.25,3273,891,4164.00
09/29/2005,08:56,1109.25,1109.50,1109.00,1109.00,1592,2025,3617.00
09/29/2005,08:57,1109.00,1109.25,1108.50,1108.75,599,1225,1824.00
09/29/2005,08:58,1109.00,1109.25,1108.75,1109.00,1164,130,1294.00
09/29/2005,08:59,1109.25,1109.25,1108.75,1108.75,505,665,1170.00
09/29/2005,09:00,1108.75,1108.75,1107.75,1107.75,296,4659,4955.00
09/29/2005,09:01,1107.75,1108.00,1107.00,1107.50,1775,5524,7299.00
09/29/2005,09:02,1107.50,1108.25,1107.00,1108.25,2714,1602,4316.00
09/29/2005,09:03,1108.00,1108.75,1108.00,1108.50,2435,1630,4065.00
09/29/2005,09:04,1108.50,1108.75,1108.25,1108.50,610,1163,1773.00
09/29/2005,09:05,1108.75,1108.75,1108.00,1108.25,68,1011,1079.00
09/29/2005,09:06,1108.25,1108.50,1108.00,1108.25,882,613,1495.00
09/29/2005,09:07,1108.50,1108.50,1107.75,1108.00,829,1278,2107.00
09/29/2005,09:08,1108.00,1108.75,1107.75,1108.50,2370,1633,4003.00
09/29/2005,09:09,1108.50,1109.25,1108.25,1109.00,2878,2373,5251.00
09/29/2005,09:10,1109.00,1109.25,1108.75,1109.00,820,773,1593.00
09/29/2005,09:11,1109.25,1109.25,1108.50,1108.75,799,842,1641.00
09/29/2005,09:12,1108.75,1109.25,1108.75,1108.75,444,439,883.00
09/29/2005,09:13,1108.75,1109.00,1108.50,1108.50,1102,769,1871.00
09/29/2005,09:14,1108.75,1108.75,1108.00,1108.25,607,1334,1941.00
09/29/2005,09:15,1108.50,1109.00,1108.25,1109.00,973,753,1726.00
09/29/2005,09:16,1108.75,1109.50,1108.50,1109.25,1460,850,2310.00
09/29/2005,09:17,1109.25,1109.75,1109.00,1109.25,1686,1104,2790.00
09/29/2005,09:18,1109.00,1109.25,1108.75,1109.00,491,574,1065.00
09/29/2005,09:19,1109.25,1109.75,1108.75,1109.50,1528,893,2421.00
09/29/2005,09:20,1109.75,1110.00,1109.50,1109.50,2349,469,2818.00
09/29/2005,09:21,1109.50,1109.75,1109.00,1109.75,1833,963,2796.00
09/29/2005,09:22,1109.75,1110.00,1109.50,1109.75,930,860,1790.00
09/29/2005,09:23,1109.75,1110.00,1109.25,1109.50,928,2039,2967.00
09/29/2005,09:24,1109.75,1110.00,1109.50,1109.75,1667,704,2371.00
09/29/2005,09:25,1109.75,1110.00,1109.25,1110.00,1305,979,2284.00
09/29/2005,09:26,1110.00,1111.25,1110.00,1110.75,6106,1293,7399.00
09/29/2005,09:27,1110.75,1112.25,1110.75,1111.75,5881,3722,9603.00
09/29/2005,09:28,1111.75,1111.75,1111.00,1111.25,950,3138,4088.00
09/29/2005,09:29,1111.25,1111.50,1111.00,1111.50,2851,1680,4531.00
09/29/2005,09:30,1111.75,1112.00,1111.25,1111.50,1579,2237,3816.00
09/29/2005,09:31,1111.75,1111.75,1110.00,1110.25,1709,5652,7361.00
09/29/2005,09:32,1110.25,1110.75,1110.00,1110.00,1110,2355,3465.00
09/29/2005,09:33,1110.25,1110.50,1110.00,1110.25,1201,545,1746.00
09/29/2005,09:34,1110.25,1110.75,1110.00,1110.75,519,496,1015.00
09/29/2005,09:35,1110.75,1111.50,1110.75,1111.25,2184,892,3076.00
09/29/2005,09:36,1111.25,1111.50,1111.00,1111.50,1927,1073,3000.00
09/29/2005,09:37,1111.50,1111.75,1111.00,1111.25,873,982,1855.00
09/29/2005,09:38,1111.00,1111.75,1111.00,1111.25,1704,1537,3241.00
09/29/2005,09:39,1111.25,1111.75,1111.25,1111.50,1108,1456,2564.00
09/29/2005,09:40,1111.75,1111.75,1110.75,1111.25,735,2535,3270.00
09/29/2005,09:41,1111.25,1111.50,1110.75,1111.00,1221,959,2180.00
09/29/2005,09:42,1111.00,1111.50,1110.75,1111.25,1207,846,2053.00
09/29/2005,09:43,1111.25,1111.50,1111.00,1111.25,1550,1522,3072.00
09/29/2005,09:44,1111.50,1111.75,1111.00,1111.75,1581,607,2188.00
09/29/2005,09:45,1111.50,1111.75,1110.50,1110.50,555,2713,3268.00
09/29/2005,09:46,1110.50,1111.50,1110.50,1111.25,2801,991,3792.00
09/29/2005,09:47,1111.00,1111.25,1110.75,1111.00,316,1147,1463.00
09/29/2005,09:48,1110.75,1111.00,1110.25,1110.50,981,2663,3644.00
09/29/2005,09:49,1110.50,1110.75,1109.75,1109.75,331,3122,3453.00
09/29/2005,09:50,1109.75,1110.00,1109.25,1109.50,1587,2348,3935.00
09/29/2005,09:51,1109.50,1109.75,1109.00,1109.50,1574,2291,3865.00
09/29/2005,09:52,1109.50,1110.50,1109.25,1110.00,2553,1908,4461.00
09/29/2005,09:53,1110.00,1110.25,1109.75,1110.00,300,415,715.00
09/29/2005,09:54,1110.00,1110.25,1109.50,1109.50,680,543,1223.00
09/29/2005,09:55,1109.50,1110.00,1109.25,1109.25,678,1131,1809.00
09/29/2005,09:56,1109.25,1109.50,1108.75,1109.00,819,1479,2298.00
09/29/2005,09:57,1109.00,1109.75,1109.00,1109.25,707,843,1550.00
09/29/2005,09:58,1109.50,1109.50,1108.50,1108.75,671,3672,4343.00
09/29/2005,09:59,1108.50,1108.75,1107.75,1107.75,1344,5320,6664.00
09/29/2005,10:00,1108.00,1108.25,1107.50,1108.00,1750,4136,5886.00
09/29/2005,10:01,1108.00,1108.25,1107.50,1107.50,990,1680,2670.00
09/29/2005,10:02,1107.75,1108.00,1107.50,1107.50,697,1922,2619.00
09/29/2005,10:03,1107.25,1108.00,1107.25,1107.75,2060,391,2451.00
09/29/2005,10:04,1108.00,1108.25,1107.50,1108.00,1829,1341,3170.00
09/29/2005,10:05,1108.00,1108.50,1108.00,1108.50,1111,1119,2230.00
09/29/2005,10:06,1108.50,1108.50,1107.75,1108.25,970,813,1783.00
09/29/2005,10:07,1108.25,1108.25,1107.75,1107.75,369,1405,1774.00
09/29/2005,10:08,1107.75,1107.75,1107.25,1107.25,388,1648,2036.00
09/29/2005,10:09,1107.25,1107.75,1106.00,1106.50,7322,9947,17269.00
09/29/2005,10:10,1106.25,1106.75,1106.25,1106.50,3032,1436,4468.00
09/29/2005,10:11,1106.25,1106.75,1106.25,1106.75,2671,939,3610.00
09/29/2005,10:12,1106.75,1106.75,1106.00,1106.50,1671,2799,4470.00
09/29/2005,10:13,1106.50,1107.00,1106.25,1106.75,4250,1033,5283.00
09/29/2005,10:14,1106.75,1107.50,1106.50,1107.50,3800,718,4518.00
09/29/2005,10:15,1107.50,1107.75,1107.25,1107.50,795,1578,2373.00
09/29/2005,10:16,1107.50,1107.75,1107.25,1107.50,394,137,531.00
09/29/2005,10:17,1107.75,1107.75,1107.25,1107.25,198,1758,1956.00
09/29/2005,10:18,1107.25,1107.50,1106.75,1107.00,1198,1753,2951.00
09/29/2005,10:19,1107.00,1107.50,1106.75,1107.25,1007,339,1346.00
09/29/2005,10:20,1107.00,1108.25,1107.00,1108.25,4091,295,4386.00
09/29/2005,10:21,1108.25,1108.50,1108.00,1108.25,600,1242,1842.00
09/29/2005,10:22,1108.25,1108.25,1107.50,1107.75,779,813,1592.00
09/29/2005,10:23,1107.75,1108.00,1107.50,1107.50,15,582,597.00
09/29/2005,10:24,1107.50,1108.75,1107.50,1108.75,2616,259,2875.00
09/29/2005,10:25,1108.75,1109.25,1108.00,1109.25,6490,1573,8063.00
09/29/2005,10:26,1109.00,1109.50,1108.75,1108.75,2276,1322,3598.00
09/29/2005,10:27,1108.75,1109.50,1108.75,1108.75,994,1127,2121.00
09/29/2005,10:28,1108.75,1109.00,1108.50,1108.75,252,622,874.00
09/29/2005,10:29,1108.75,1108.75,1107.75,1108.00,602,1918,2520.00
09/29/2005,10:30,1108.00,1108.25,1107.75,1108.25,465,465,930.00
09/29/2005,10:31,1108.25,1108.50,1108.00,1108.50,1706,143,1849.00
09/29/2005,10:32,1108.50,1108.50,1107.75,1107.75,45,902,947.00
09/29/2005,10:33,1108.00,1108.25,1108.00,1108.00,711,66,777.00
09/29/2005,10:34,1108.25,1108.25,1107.75,1108.00,400,408,808.00
09/29/2005,10:35,1108.00,1108.25,1107.75,1108.00,633,226,859.00
09/29/2005,10:36,1108.00,1108.50,1108.00,1108.25,334,301,635.00
09/29/2005,10:37,1108.25,1108.50,1107.75,1108.00,288,889,1177.00
09/29/2005,10:38,1108.00,1108.25,1107.75,1108.25,198,363,561.00
09/29/2005,10:39,1108.25,1108.50,1107.75,1108.25,519,1073,1592.00
09/29/2005,10:40,1108.50,1109.00,1108.25,1108.75,1493,800,2293.00
09/29/2005,10:41,1108.50,1110.00,1108.50,1110.00,4808,1011,5819.00
09/29/2005,10:42,1109.75,1110.25,1109.50,1109.75,1858,1133,2991.00
09/29/2005,10:43,1109.75,1110.00,1109.25,1109.25,757,999,1756.00
09/29/2005,10:44,1109.50,1109.50,1109.25,1109.50,610,45,655.00
09/29/2005,10:45,1109.50,1110.00,1109.50,1109.75,2009,434,2443.00
09/29/2005,10:46,1109.75,1110.00,1109.50,1109.50,2184,808,2992.00
09/29/2005,10:47,1109.50,1109.75,1109.25,1109.50,432,1186,1618.00
09/29/2005,10:48,1109.50,1109.75,1109.25,1109.50,336,307,643.00
09/29/2005,10:49,1109.75,1110.25,1109.50,1110.25,6681,647,7328.00
09/29/2005,10:50,1110.00,1111.50,1110.00,1111.25,5995,1642,7637.00
09/29/2005,10:51,1111.25,1113.25,1111.00,1113.00,9934,2504,12438.00
09/29/2005,10:52,1113.00,1114.00,1112.50,1113.75,7585,4838,12423.00
09/29/2005,10:53,1113.75,1115.25,1113.25,1115.25,14980,6056,21036.00
09/29/2005,10:54,1115.25,1116.25,1114.50,1114.50,7796,10087,17883.00
09/29/2005,10:55,1114.50,1114.75,1114.00,1114.50,3137,3731,6868.00
09/29/2005,10:56,1114.50,1115.25,1114.50,1114.75,3152,1971,5123.00
09/29/2005,10:57,1114.75,1115.00,1114.25,1114.25,1934,2370,4304.00
09/29/2005,10:58,1114.25,1114.75,1113.75,1113.75,811,2324,3135.00
09/29/2005,10:59,1114.00,1114.25,1113.50,1114.00,1239,1215,2454.00
09/29/2005,11:00,1114.00,1114.50,1114.00,1114.25,1251,980,2231.00
09/29/2005,11:01,1114.50,1114.75,1114.25,1114.50,3066,734,3800.00
09/29/2005,11:02,1114.75,1115.00,1114.50,1115.00,2051,1124,3175.00
09/29/2005,11:03,1114.75,1114.75,1114.00,1114.25,440,1924,2364.00
09/29/2005,11:04,1114.25,1114.50,1114.00,1114.25,920,1999,2919.00
09/29/2005,11:05,1114.25,1114.75,1114.25,1114.25,1376,831,2207.00
09/29/2005,11:06,1114.50,1114.75,1114.00,1114.50,877,1355,2232.00
09/29/2005,11:07,1114.50,1114.50,1114.00,1114.50,836,1044,1880.00
09/29/2005,11:08,1114.50,1114.50,1113.50,1113.50,574,1498,2072.00
09/29/2005,11:09,1113.50,1113.75,1113.25,1113.75,1000,1842,2842.00
09/29/2005,11:10,1113.50,1113.75,1113.25,1113.25,902,876,1778.00
09/29/2005,11:11,1113.50,1114.00,1113.25,1113.75,842,440,1282.00
09/29/2005,11:12,1113.50,1113.75,1113.25,1113.75,464,370,834.00
09/29/2005,11:13,1113.50,1113.50,1113.00,1113.25,635,1119,1754.00
09/29/2005,11:14,1113.25,1113.50,1113.00,1113.50,621,585,1206.00
09/29/2005,11:15,1113.50,1113.75,1113.00,1113.25,762,995,1757.00
09/29/2005,11:16,1113.25,1113.50,1112.75,1113.25,247,1081,1328.00
09/29/2005,11:17,1113.25,1113.50,1112.75,1113.25,785,797,1582.00
09/29/2005,11:18,1113.25,1113.25,1112.75,1113.25,1046,1465,2511.00
09/29/2005,11:19,1113.00,1113.50,1113.00,1113.25,447,217,664.00
09/29/2005,11:20,1113.25,1113.75,1113.25,1113.75,1180,96,1276.00
09/29/2005,11:21,1113.75,1113.75,1113.50,1113.75,1288,86,1374.00
09/29/2005,11:22,1114.00,1114.00,1113.25,1113.25,63,1314,1377.00
09/29/2005,11:23,1113.25,1113.50,1113.00,1113.25,295,578,873.00
09/29/2005,11:24,1113.25,1113.50,1113.00,1113.25,38,169,207.00
09/29/2005,11:25,1113.25,1113.25,1112.75,1113.00,127,362,489.00
09/29/2005,11:26,1112.75,1113.00,1112.50,1112.50,704,1090,1794.00
09/29/2005,11:27,1112.50,1113.75,1112.50,1113.50,1931,89,2020.00
09/29/2005,11:28,1113.50,1113.50,1113.25,1113.25,40,368,408.00
09/29/2005,11:29,1113.50,1113.50,1113.25,1113.50,80,21,101.00
09/29/2005,11:30,1113.25,1113.50,1113.00,1113.50,395,671,1066.00
09/29/2005,11:31,1113.50,1113.50,1112.75,1113.00,304,391,695.00
09/29/2005,11:32,1113.00,1113.00,1112.50,1112.50,172,615,787.00
09/29/2005,11:33,1112.75,1112.75,1112.00,1112.25,787,2007,2794.00
09/29/2005,11:34,1112.25,1112.50,1112.00,1112.25,1775,600,2375.00
09/29/2005,11:35,1112.25,1112.50,1112.00,1112.50,513,167,680.00
09/29/2005,11:36,1112.25,1112.75,1112.25,1112.50,882,451,1333.00
09/29/2005,11:37,1112.50,1113.00,1112.25,1112.75,1032,602,1634.00
09/29/2005,11:38,1113.00,1113.00,1112.75,1113.00,328,390,718.00
09/29/2005,11:39,1113.00,1113.25,1112.75,1113.25,1270,4,1274.00
09/29/2005,11:40,1113.00,1113.50,1113.00,1113.00,322,170,492.00
09/29/2005,11:41,1113.25,1113.25,1113.00,1113.00,171,22,193.00
09/29/2005,11:42,1113.00,1113.25,1112.75,1112.75,4,411,415.00
09/29/2005,11:43,1112.75,1113.00,1112.75,1112.75,263,47,310.00
09/29/2005,11:44,1112.75,1113.00,1112.50,1113.00,484,230,714.00
09/29/2005,11:45,1113.00,1113.50,1113.00,1113.00,652,145,797.00
09/29/2005,11:46,1113.00,1113.25,1112.75,1112.75,161,148,309.00
09/29/2005,11:47,1113.00,1113.25,1112.75,1113.00,531,101,632.00
09/29/2005,11:48,1113.25,1113.25,1113.00,1113.00,21,12,33.00
09/29/2005,11:49,1113.00,1113.00,1112.75,1112.75,0,122,122.00
09/29/2005,11:50,1112.75,1113.00,1112.75,1113.00,406,22,428.00
09/29/2005,11:51,1113.00,1113.25,1112.75,1113.25,193,200,393.00
09/29/2005,11:52,1113.00,1113.75,1113.00,1113.75,703,47,750.00
09/29/2005,11:53,1113.75,1113.75,1113.00,1113.50,342,793,1135.00
09/29/2005,11:54,1113.50,1113.50,1113.25,1113.25,17,628,645.00
09/29/2005,11:55,1113.00,1113.25,1113.00,1113.25,188,6,194.00
09/29/2005,11:56,1113.25,1113.25,1113.00,1113.00,151,53,204.00
09/29/2005,11:57,1113.25,1113.50,1113.00,1113.25,230,80,310.00
09/29/2005,11:58,1113.00,1113.25,1113.00,1113.25,15,60,75.00
09/29/2005,11:59,1113.25,1114.00,1113.25,1113.75,1880,728,2608.00
09/29/2005,12:00,1113.75,1114.00,1113.50,1113.75,403,43,446.00
09/29/2005,12:01,1114.00,1114.00,1113.50,1113.75,249,532,781.00
09/29/2005,12:02,1113.75,1114.25,1113.75,1114.25,882,679,1561.00
09/29/2005,12:03,1114.00,1114.25,1113.75,1114.00,315,320,635.00
09/29/2005,12:04,1114.00,1114.75,1114.00,1114.75,1607,305,1912.00
09/29/2005,12:05,1114.50,1115.25,1114.50,1115.25,2420,589,3009.00
09/29/2005,12:06,1115.25,1115.25,1115.00,1115.00,142,1258,1400.00
09/29/2005,12:07,1115.00,1115.00,1114.25,1114.25,860,1012,1872.00
09/29/2005,12:08,1114.50,1114.75,1114.25,1114.75,1357,478,1835.00
09/29/2005,12:09,1114.75,1115.00,1114.50,1114.75,571,494,1065.00
09/29/2005,12:10,1114.75,1114.75,1114.25,1114.25,20,1180,1200.00
09/29/2005,12:11,1114.25,1114.75,1114.25,1114.50,529,69,598.00
09/29/2005,12:12,1114.50,1114.75,1114.25,1114.25,38,246,284.00
09/29/2005,12:13,1114.50,1114.50,1114.00,1114.50,278,863,1141.00
09/29/2005,12:14,1114.50,1115.25,1114.50,1115.25,1355,1363,2718.00
09/29/2005,12:15,1115.25,1116.00,1114.75,1115.75,3161,1752,4913.00
09/29/2005,12:16,1116.00,1116.50,1115.75,1116.25,5003,1584,6587.00
09/29/2005,12:17,1116.50,1117.25,1116.25,1117.00,7592,2402,9994.00
09/29/2005,12:18,1117.00,1117.25,1116.50,1116.75,1040,3226,4266.00
09/29/2005,12:19,1116.75,1117.50,1116.75,1117.50,4284,2167,6451.00
09/29/2005,12:20,1117.50,1118.25,1117.25,1117.50,9134,3152,12286.00
09/29/2005,12:21,1117.75,1117.75,1117.25,1117.50,1017,1764,2781.00
09/29/2005,12:22,1117.50,1118.00,1117.25,1117.75,1771,985,2756.00
09/29/2005,12:23,1117.75,1118.00,1117.25,1117.25,438,2572,3010.00
09/29/2005,12:24,1117.25,1117.75,1117.25,1117.50,1504,1176,2680.00
09/29/2005,12:25,1117.50,1118.75,1117.50,1118.25,6896,3375,10271.00
09/29/2005,12:26,1118.25,1118.25,1117.50,1117.75,1135,2304,3439.00
09/29/2005,12:27,1117.75,1118.25,1117.50,1118.00,600,1050,1650.00
09/29/2005,12:28,1117.75,1118.00,1117.75,1117.75,99,307,406.00
09/29/2005,12:29,1117.75,1118.00,1117.50,1117.75,532,486,1018.00
09/29/2005,12:30,1118.00,1118.00,1117.75,1117.75,211,418,629.00
09/29/2005,12:31,1117.75,1119.25,1117.75,1118.75,6115,2681,8796.00
09/29/2005,12:32,1119.00,1119.00,1118.50,1118.50,1811,1962,3773.00
09/29/2005,12:33,1118.50,1119.50,1118.25,1119.00,5167,1843,7010.00
09/29/2005,12:34,1118.75,1119.00,1118.50,1119.00,1868,568,2436.00
09/29/2005,12:35,1118.75,1119.25,1118.75,1118.75,543,1284,1827.00
09/29/2005,12:36,1119.00,1119.00,1118.00,1118.25,731,2189,2920.00
09/29/2005,12:37,1118.00,1118.00,1117.50,1118.00,777,2096,2873.00
09/29/2005,12:38,1118.00,1118.00,1117.50,1117.75,203,975,1178.00
09/29/2005,12:39,1117.50,1118.00,1117.50,1117.75,845,478,1323.00
09/29/2005,12:40,1117.75,1118.00,1117.75,1117.75,37,1190,1227.00
09/29/2005,12:41,1117.75,1118.00,1117.75,1118.00,292,37,329.00
09/29/2005,12:42,1118.00,1118.25,1117.75,1118.00,850,170,1020.00
09/29/2005,12:43,1118.00,1118.00,1117.75,1117.75,815,369,1184.00
09/29/2005,12:44,1118.00,1118.25,1117.50,1117.75,1186,1486,2672.00
09/29/2005,12:45,1118.00,1118.25,1117.75,1118.00,182,180,362.00
09/29/2005,12:46,1118.00,1118.00,1117.25,1117.25,1005,3022,4027.00
09/29/2005,12:47,1117.50,1117.75,1117.25,1117.50,896,324,1220.00
09/29/2005,12:48,1117.50,1117.75,1117.25,1117.75,1323,2037,3360.00
09/29/2005,12:49,1117.75,1118.00,1117.50,1117.50,395,689,1084.00
09/29/2005,12:50,1117.75,1118.50,1117.75,1118.50,2181,201,2382.00
09/29/2005,12:51,1118.25,1118.50,1117.75,1117.75,277,1147,1424.00
09/29/2005,12:52,1118.00,1118.00,1117.75,1118.00,62,74,136.00
09/29/2005,12:53,1118.00,1118.00,1117.50,1117.50,455,546,1001.00
09/29/2005,12:54,1117.50,1118.25,1117.50,1118.00,761,104,865.00
09/29/2005,12:55,1118.00,1118.25,1118.00,1118.25,108,393,501.00
09/29/2005,12:56,1118.00,1118.25,1117.75,1118.00,293,256,549.00
09/29/2005,12:57,1118.00,1118.00,1117.50,1117.75,413,763,1176.00
09/29/2005,12:58,1117.50,1118.00,1117.50,1117.50,521,999,1520.00
09/29/2005,12:59,1117.50,1118.00,1117.50,1117.75,547,43,590.00
09/29/2005,13:00,1118.00,1118.25,1117.50,1117.75,1543,919,2462.00
09/29/2005,13:01,1118.00,1118.50,1117.75,1118.25,1133,571,1704.00
09/29/2005,13:02,1118.25,1118.50,1118.00,1118.25,974,136,1110.00
09/29/2005,13:03,1118.25,1118.50,1118.00,1118.25,481,584,1065.00
09/29/2005,13:04,1118.50,1120.00,1118.50,1120.00,6969,2018,8987.00
09/29/2005,13:05,1120.00,1120.75,1120.00,1120.75,8444,4720,13164.00
09/29/2005,13:06,1120.50,1121.25,1120.50,1120.75,3697,5202,8899.00
09/29/2005,13:07,1120.75,1121.75,1120.50,1121.25,5731,4489,10220.00
09/29/2005,13:08,1121.25,1121.50,1121.00,1121.25,2437,310,2747.00
09/29/2005,13:09,1121.50,1121.75,1121.00,1121.25,1869,3153,5022.00
09/29/2005,13:10,1121.50,1121.50,1121.25,1121.25,1537,372,1909.00
09/29/2005,13:11,1121.25,1121.75,1121.25,1121.50,2160,607,2767.00
09/29/2005,13:12,1121.50,1121.50,1121.00,1121.00,286,2851,3137.00
09/29/2005,13:13,1121.00,1121.25,1120.50,1121.00,2563,3955,6518.00
09/29/2005,13:14,1121.00,1121.25,1120.75,1121.00,318,800,1118.00
09/29/2005,13:15,1121.00,1121.00,1120.50,1120.50,939,1303,2242.00
09/29/2005,13:16,1120.75,1120.75,1120.00,1120.25,1778,3154,4932.00
09/29/2005,13:17,1120.25,1120.75,1120.25,1120.50,482,291,773.00
09/29/2005,13:18,1120.50,1120.75,1120.25,1120.75,211,401,612.00
09/29/2005,13:19,1120.50,1120.75,1120.25,1120.50,356,1028,1384.00
09/29/2005,13:20,1120.50,1120.75,1120.50,1120.50,76,74,150.00
09/29/2005,13:21,1120.50,1120.75,1120.25,1120.25,267,500,767.00
09/29/2005,13:22,1120.25,1120.50,1120.25,1120.25,84,166,250.00
09/29/2005,13:23,1120.25,1120.75,1120.00,1120.50,1335,903,2238.00
09/29/2005,13:24,1120.50,1120.50,1120.25,1120.50,485,88,573.00
09/29/2005,13:25,1120.50,1121.00,1120.25,1120.75,1653,438,2091.00
09/29/2005,13:26,1121.00,1121.50,1121.00,1121.00,2499,1109,3608.00
09/29/2005,13:27,1121.25,1121.25,1120.75,1120.75,688,1002,1690.00
09/29/2005,13:28,1120.75,1120.75,1120.25,1120.50,489,1192,1681.00
09/29/2005,13:29,1120.50,1120.75,1120.25,1120.50,88,673,761.00
09/29/2005,13:30,1120.50,1121.25,1120.50,1121.25,1452,896,2348.00
09/29/2005,13:31,1121.25,1121.25,1120.50,1120.50,691,1693,2384.00
09/29/2005,13:32,1120.25,1120.75,1120.25,1120.75,407,302,709.00
09/29/2005,13:33,1120.50,1120.75,1120.00,1120.75,947,1399,2346.00
09/29/2005,13:34,1120.50,1120.75,1120.25,1120.75,525,485,1010.00
09/29/2005,13:35,1120.75,1121.25,1120.50,1121.00,1245,1273,2518.00
09/29/2005,13:36,1121.00,1121.00,1120.75,1120.75,164,69,233.00
09/29/2005,13:37,1120.75,1121.00,1120.50,1121.00,199,873,1072.00
09/29/2005,13:38,1121.00,1121.00,1120.50,1120.75,830,877,1707.00
09/29/2005,13:39,1120.75,1120.75,1120.50,1120.50,119,29,148.00
09/29/2005,13:40,1120.75,1121.00,1120.50,1120.75,748,69,817.00
09/29/2005,13:41,1121.00,1121.75,1120.75,1121.75,1994,1058,3052.00
09/29/2005,13:42,1121.50,1122.50,1121.50,1122.25,8529,4851,13380.00
09/29/2005,13:43,1122.25,1122.75,1122.00,1122.25,3269,3979,7248.00
09/29/2005,13:44,1122.25,1122.25,1121.50,1121.75,1061,4047,5108.00
09/29/2005,13:45,1121.75,1122.00,1121.00,1121.00,994,3372,4366.00
09/29/2005,13:46,1121.25,1121.25,1120.75,1120.75,1276,3073,4349.00
09/29/2005,13:47,1120.75,1121.00,1120.50,1120.75,1604,3504,5108.00
09/29/2005,13:48,1120.75,1121.00,1120.50,1121.00,929,172,1101.00
09/29/2005,13:49,1121.00,1121.00,1120.25,1120.50,100,1033,1133.00
09/29/2005,13:50,1120.25,1120.50,1120.00,1120.00,172,1754,1926.00
09/29/2005,13:51,1120.00,1120.25,1119.75,1120.00,298,953,1251.00
09/29/2005,13:52,1120.25,1120.25,1119.75,1120.25,1374,528,1902.00
09/29/2005,13:53,1120.25,1121.00,1120.25,1121.00,1341,1078,2419.00
09/29/2005,13:54,1121.00,1121.25,1120.50,1120.50,678,1017,1695.00
09/29/2005,13:55,1120.50,1120.50,1120.25,1120.50,62,845,907.00
09/29/2005,13:56,1120.50,1120.50,1120.25,1120.50,118,48,166.00
09/29/2005,13:57,1120.50,1121.00,1120.25,1121.00,1513,584,2097.00
09/29/2005,13:58,1120.75,1121.00,1120.25,1120.50,738,1713,2451.00
09/29/2005,13:59,1120.50,1120.75,1120.00,1120.75,1216,682,1898.00
09/29/2005,14:00,1120.75,1121.25,1120.50,1120.75,1689,397,2086.00
09/29/2005,14:01,1120.75,1121.00,1120.75,1120.75,223,145,368.00
09/29/2005,14:02,1120.75,1121.25,1120.75,1121.00,622,530,1152.00
09/29/2005,14:03,1120.75,1121.00,1120.75,1120.75,172,1065,1237.00
09/29/2005,14:04,1121.00,1121.00,1120.25,1120.75,1065,1564,2629.00
09/29/2005,14:05,1121.00,1121.25,1120.75,1120.75,561,210,771.00
09/29/2005,14:06,1120.75,1121.00,1120.50,1120.75,226,1200,1426.00
09/29/2005,14:07,1120.75,1121.00,1120.50,1120.75,357,189,546.00
09/29/2005,14:08,1120.75,1121.00,1120.75,1120.75,190,180,370.00
09/29/2005,14:09,1120.75,1121.00,1120.75,1121.00,209,94,303.00
09/29/2005,14:10,1121.00,1122.00,1120.75,1121.75,3291,935,4226.00
09/29/2005,14:11,1121.75,1121.75,1121.25,1121.25,871,1454,2325.00
09/29/2005,14:12,1121.00,1121.50,1121.00,1121.25,690,51,741.00
09/29/2005,14:13,1121.50,1122.00,1121.25,1121.25,992,650,1642.00
09/29/2005,14:14,1121.25,1121.50,1121.00,1121.25,463,336,799.00
09/29/2005,14:15,1121.00,1121.25,1121.00,1121.25,200,24,224.00
09/29/2005,14:16,1121.25,1121.75,1121.00,1121.50,1481,79,1560.00
09/29/2005,14:17,1121.75,1122.25,1121.50,1121.75,4357,900,5257.00
09/29/2005,14:18,1121.50,1122.00,1121.50,1121.75,459,235,694.00
09/29/2005,14:19,1121.75,1122.25,1121.75,1121.75,1000,1244,2244.00
09/29/2005,14:20,1121.75,1122.75,1121.50,1122.75,2303,512,2815.00
09/29/2005,14:21,1122.75,1123.00,1122.50,1122.75,2824,2692,5516.00
09/29/2005,14:22,1122.75,1123.25,1122.75,1123.25,3310,1932,5242.00
09/29/2005,14:23,1123.00,1123.75,1122.75,1123.50,5217,3242,8459.00
09/29/2005,14:24,1123.50,1124.00,1123.25,1123.75,3140,2347,5487.00
09/29/2005,14:25,1123.50,1123.75,1123.25,1123.25,2284,1719,4003.00
09/29/2005,14:26,1123.25,1123.50,1123.00,1123.25,314,1206,1520.00
09/29/2005,14:27,1123.00,1123.50,1123.00,1123.50,1910,1066,2976.00
09/29/2005,14:28,1123.25,1123.50,1123.25,1123.25,231,325,556.00
09/29/2005,14:29,1123.25,1124.25,1123.25,1124.00,5084,2618,7702.00
09/29/2005,14:30,1124.00,1124.00,1123.50,1123.50,309,1296,1605.00
09/29/2005,14:31,1123.50,1123.75,1122.75,1122.75,157,4406,4563.00
09/29/2005,14:32,1122.75,1123.25,1122.50,1123.00,2203,2041,4244.00
09/29/2005,14:33,1123.00,1123.00,1122.75,1123.00,93,179,272.00
09/29/2005,14:34,1122.75,1123.00,1122.25,1122.50,1030,2959,3989.00
09/29/2005,14:35,1122.75,1122.75,1122.50,1122.50,168,697,865.00
09/29/2005,14:36,1122.50,1122.75,1122.00,1122.25,968,2040,3008.00
09/29/2005,14:37,1122.25,1122.50,1122.25,1122.25,742,261,1003.00
09/29/2005,14:38,1122.50,1122.50,1122.00,1122.50,762,1106,1868.00
09/29/2005,14:39,1122.25,1122.75,1122.25,1122.75,1230,523,1753.00
09/29/2005,14:40,1122.50,1122.75,1122.25,1122.50,415,377,792.00
09/29/2005,14:41,1122.75,1122.75,1122.25,1122.25,559,2019,2578.00
09/29/2005,14:42,1122.25,1122.50,1122.00,1122.25,1531,818,2349.00
09/29/2005,14:43,1122.00,1122.50,1122.00,1122.00,1084,578,1662.00
09/29/2005,14:44,1122.00,1122.25,1122.00,1122.25,467,142,609.00
09/29/2005,14:45,1122.25,1122.50,1122.00,1122.00,1923,897,2820.00
09/29/2005,14:46,1122.25,1122.50,1122.00,1122.25,671,376,1047.00
09/29/2005,14:47,1122.25,1122.75,1122.25,1122.75,2364,508,2872.00
09/29/2005,14:48,1122.75,1122.75,1122.50,1122.50,289,1035,1324.00
09/29/2005,14:49,1122.50,1122.50,1122.00,1122.25,1758,1094,2852.00
09/29/2005,14:50,1122.50,1122.50,1122.00,1122.00,828,648,1476.00
09/29/2005,14:51,1122.25,1122.50,1121.75,1122.25,3039,4801,7840.00
09/29/2005,14:52,1122.50,1122.75,1122.00,1122.25,1337,2111,3448.00
09/29/2005,14:53,1122.00,1122.50,1122.00,1122.25,673,210,883.00
09/29/2005,14:54,1122.50,1123.00,1122.25,1122.50,2702,980,3682.00
09/29/2005,14:55,1122.75,1123.25,1122.50,1122.75,2218,885,3103.00
09/29/2005,14:56,1123.00,1123.00,1122.50,1122.75,678,1380,2058.00
09/29/2005,14:57,1123.00,1123.00,1122.75,1123.00,1542,385,1927.00
09/29/2005,14:58,1123.00,1123.25,1122.75,1123.25,1874,1094,2968.00
09/29/2005,14:59,1123.00,1123.50,1123.00,1123.50,2745,166,2911.00
09/29/2005,15:00,1123.25,1123.50,1123.00,1123.25,5113,4023,9136.00
09/29/2005,15:01,1123.50,1123.50,1122.50,1122.75,2564,7989,10553.00
09/29/2005,15:02,1122.75,1122.75,1122.00,1122.25,1147,3681,4828.00
09/29/2005,15:03,1122.00,1123.00,1122.00,1123.00,3174,1159,4333.00
09/29/2005,15:04,1123.00,1123.00,1122.50,1122.75,690,1112,1802.00
09/29/2005,15:05,1122.75,1123.00,1122.50,1122.75,992,614,1606.00
09/29/2005,15:06,1122.50,1123.25,1122.50,1123.00,1199,653,1852.00
09/29/2005,15:07,1123.00,1123.00,1122.75,1122.75,855,175,1030.00
09/29/2005,15:08,1123.00,1123.00,1122.75,1122.75,539,902,1441.00
09/29/2005,15:09,1122.75,1123.00,1122.75,1122.75,27,269,296.00
09/29/2005,15:10,1122.75,1123.00,1122.50,1122.50,666,1000,1666.00
09/29/2005,15:11,1122.50,1122.75,1122.25,1122.75,2154,2060,4214.00
09/29/2005,15:12,1122.75,1122.75,1122.00,1122.00,912,2174,3086.00
09/29/2005,15:13,1122.25,1122.50,1121.75,1122.00,1867,1453,3320.00
09/29/2005,15:14,1122.25,1122.25,1121.75,1122.00,210,2786,2996.00
09/29/2005,15:15,1122.25,1122.25,1121.50,1121.75,3289,4346,7635.00
09/29/2005,15:31,1121.25,1121.50,1121.25,1121.50,9,319,328.00
09/29/2005,15:32,1121.25,1121.50,1121.25,1121.50,62,8,70.00
09/29/2005,15:33,1121.25,1121.75,1121.25,1121.75,199,57,256.00
09/29/2005,15:34,1121.75,1121.75,1121.50,1121.50,1,44,45.00
09/29/2005,15:35,1121.50,1121.50,1121.50,1121.50,0,48,48.00
09/29/2005,15:36,1121.50,1121.75,1121.50,1121.50,6,12,18.00
09/29/2005,15:37,1121.75,1121.75,1121.50,1121.50,2,10,12.00
09/29/2005,15:38,1121.50,1121.75,1121.50,1121.50,1,10,11.00
09/29/2005,15:39,1121.50,1121.75,1121.50,1121.75,1,5,6.00
09/29/2005,15:40,1121.75,1121.75,1121.50,1121.50,2,8,10.00
09/29/2005,15:41,1121.75,1121.75,1121.75,1121.75,101,0,101.00
09/29/2005,15:42,1121.75,1121.75,1121.75,1121.75,20,0,20.00
09/29/2005,15:44,1121.75,1121.75,1121.75,1121.75,11,0,11.00
09/29/2005,15:45,1121.50,1121.50,1121.50,1121.50,0,18,18.00
09/29/2005,15:46,1121.50,1121.50,1121.50,1121.50,0,1,1.00
09/29/2005,15:47,1121.75,1121.75,1121.75,1121.75,26,0,26.00
09/29/2005,15:48,1121.50,1121.75,1121.50,1121.75,4,3,7.00
09/29/2005,15:49,1121.50,1121.75,1121.50,1121.75,378,1,379.00
09/29/2005,15:50,1121.75,1121.75,1121.50,1121.50,5,50,55.00
09/29/2005,15:51,1121.50,1121.50,1121.50,1121.50,0,9,9.00
09/29/2005,15:52,1121.75,1121.75,1121.50,1121.50,27,4,31.00
09/29/2005,15:53,1121.75,1121.75,1121.50,1121.75,13,20,33.00
09/29/2005,15:54,1121.50,1121.50,1121.50,1121.50,0,25,25.00
09/29/2005,15:55,1121.75,1121.75,1121.50,1121.75,22,14,36.00
09/29/2005,15:56,1121.75,1121.75,1121.75,1121.75,10,0,10.00
09/29/2005,15:57,1121.75,1121.75,1121.50,1121.50,37,1,38.00
09/29/2005,15:58,1121.75,1121.75,1121.50,1121.75,97,50,147.00
09/29/2005,15:59,1121.75,1121.75,1121.75,1121.75,12,0,12.00
09/29/2005,16:00,1121.75,1121.75,1121.50,1121.75,8,22,30.00
09/29/2005,17:01,1122.25,1122.50,1122.00,1122.25,149,4,153.00
09/29/2005,17:02,1122.25,1122.25,1122.25,1122.25,0,4,4.00
09/29/2005,17:03,1122.25,1122.50,1122.25,1122.25,4,4,8.00
09/29/2005,17:04,1122.25,1122.25,1122.25,1122.25,0,7,7.00
09/29/2005,17:05,1122.25,1122.50,1122.25,1122.50,210,10,220.00
09/29/2005,17:06,1122.50,1122.75,1122.50,1122.75,72,0,72.00
09/29/2005,17:07,1122.50,1122.50,1122.50,1122.50,0,56,56.00
09/29/2005,17:08,1122.50,1122.50,1122.50,1122.50,0,21,21.00
09/29/2005,17:10,1122.50,1122.50,1122.50,1122.50,0,22,22.00
09/29/2005,17:11,1122.50,1122.50,1122.50,1122.50,0,4,4.00
09/29/2005,17:12,1122.50,1122.50,1122.50,1122.50,0,3,3.00
09/29/2005,17:13,1122.50,1122.50,1122.50,1122.50,0,160,160.00
09/29/2005,17:14,1122.50,1122.50,1122.25,1122.25,0,49,49.00
09/29/2005,17:15,1122.25,1122.50,1122.25,1122.50,1,4,5.00
09/29/2005,17:16,1122.25,1122.50,1122.25,1122.50,1,3,4.00
09/29/2005,17:17,1122.50,1122.50,1122.50,1122.50,5,0,5.00
09/29/2005,17:23,1122.25,1122.25,1122.25,1122.25,0,14,14.00
09/29/2005,17:24,1122.25,1122.25,1122.25,1122.25,0,5,5.00
09/29/2005,17:25,1122.25,1122.25,1122.25,1122.25,0,1,1.00
09/29/2005,17:30,1122.25,1122.25,1122.25,1122.25,0,2,2.00
09/29/2005,17:31,1122.25,1122.25,1122.25,1122.25,0,4,4.00
09/29/2005,17:33,1122.25,1122.25,1122.25,1122.25,0,4,4.00
09/29/2005,17:34,1122.25,1122.25,1122.25,1122.25,0,2,2.00
09/29/2005,17:35,1122.25,1122.25,1122.25,1122.25,0,1,1.00
09/29/2005,17:37,1122.50,1122.50,1122.50,1122.50,50,0,50.00
09/29/2005,17:40,1122.50,1122.50,1122.50,1122.50,1,0,1.00
09/29/2005,17:43,1122.25,1122.25,1122.25,1122.25,0,1,1.00
09/29/2005,17:45,1122.25,1122.25,1122.25,1122.25,0,2,2.00
09/29/2005,17:46,1122.25,1122.50,1122.25,1122.50,10,21,31.00
09/29/2005,17:51,1122.25,1122.25,1122.25,1122.25,0,1,1.00
09/29/2005,17:52,1122.25,1122.25,1122.25,1122.25,0,1,1.00
09/29/2005,17:55,1122.25,1122.25,1122.25,1122.25,0,1,1.00
09/29/2005,17:56,1122.25,1122.25,1122.00,1122.00,3,240,243.00
09/29/2005,17:57,1122.00,1122.00,1121.75,1121.75,0,205,205.00
09/29/2005,17:59,1121.75,1121.75,1121.75,1121.75,0,3,3.00
09/29/2005,18:00,1122.00,1122.00,1122.00,1122.00,1,0,1.00
09/29/2005,18:01,1122.00,1122.00,1122.00,1122.00,2,0,2.00
09/29/2005,18:03,1122.00,1122.00,1121.75,1121.75,2,5,7.00
09/29/2005,18:04,1121.75,1121.75,1121.75,1121.75,0,12,12.00
09/29/2005,18:05,1122.00,1122.00,1122.00,1122.00,1,0,1.00
09/29/2005,18:07,1122.00,1122.00,1122.00,1122.00,2,0,2.00
09/29/2005,18:08,1122.00,1122.00,1122.00,1122.00,1,0,1.00
09/29/2005,18:13,1121.75,1121.75,1121.75,1121.75,0,38,38.00
09/29/2005,18:14,1121.75,1121.75,1121.75,1121.75,0,27,27.00
09/29/2005,18:16,1122.00,1122.00,1122.00,1122.00,2,0,2.00
09/29/2005,18:17,1121.75,1121.75,1121.75,1121.75,0,15,15.00
09/29/2005,18:18,1121.75,1121.75,1121.50,1121.75,3,11,14.00
09/29/2005,18:19,1121.75,1121.75,1121.75,1121.75,1,0,1.00
09/29/2005,18:20,1121.75,1121.75,1121.75,1121.75,10,0,10.00
09/29/2005,18:21,1122.00,1122.00,1122.00,1122.00,15,0,15.00
09/29/2005,18:22,1122.00,1122.00,1122.00,1122.00,2,0,2.00
09/29/2005,18:23,1122.00,1122.00,1122.00,1122.00,14,0,14.00
09/29/2005,18:24,1122.00,1122.00,1122.00,1122.00,2,0,2.00
09/29/2005,18:27,1122.00,1122.00,1122.00,1122.00,1,0,1.00
09/29/2005,18:31,1122.00,1122.00,1122.00,1122.00,27,0,27.00
09/29/2005,18:32,1121.75,1122.00,1121.75,1122.00,30,1,31.00
09/29/2005,18:33,1122.00,1122.00,1122.00,1122.00,6,0,6.00
09/29/2005,18:34,1122.00,1122.00,1122.00,1122.00,4,0,4.00
09/29/2005,18:35,1122.00,1122.00,1122.00,1122.00,1,0,1.00
09/29/2005,18:39,1122.00,1122.00,1122.00,1122.00,2,0,2.00
09/29/2005,18:43,1122.00,1122.00,1122.00,1122.00,1,0,1.00
09/29/2005,18:47,1122.00,1122.00,1122.00,1122.00,1,0,1.00
09/29/2005,18:49,1122.00,1122.00,1122.00,1122.00,1,0,1.00
09/29/2005,18:50,1122.00,1122.00,1121.75,1121.75,53,2,55.00
09/29/2005,18:51,1122.00,1122.00,1122.00,1122.00,14,0,14.00
09/29/2005,18:54,1122.00,1122.00,1122.00,1122.00,5,0,5.00
09/29/2005,18:55,1122.00,1122.00,1122.00,1122.00,1,0,1.00
09/29/2005,18:56,1122.00,1122.00,1122.00,1122.00,8,0,8.00
09/29/2005,18:58,1122.00,1122.00,1122.00,1122.00,25,0,25.00
09/29/2005,18:59,1122.00,1122.00,1122.00,1122.00,69,0,69.00
09/29/2005,19:00,1122.00,1122.00,1122.00,1122.00,1,0,1.00
09/29/2005,19:02,1122.00,1122.00,1122.00,1122.00,1,0,1.00
09/29/2005,19:03,1122.00,1122.00,1122.00,1122.00,24,0,24.00
09/29/2005,19:04,1122.00,1122.00,1122.00,1122.00,2,0,2.00
09/29/2005,19:05,1122.25,1122.25,1122.00,1122.25,31,1,32.00
09/29/2005,19:06,1122.25,1122.25,1122.25,1122.25,20,0,20.00
09/29/2005,19:07,1122.25,1122.25,1122.25,1122.25,1,0,1.00
09/29/2005,19:08,1122.25,1122.25,1122.25,1122.25,50,0,50.00
09/29/2005,19:09,1122.00,1122.25,1122.00,1122.25,1,10,11.00
09/29/2005,19:11,1122.25,1122.25,1122.00,1122.25,5,10,15.00
09/29/2005,19:12,1122.00,1122.00,1122.00,1122.00,0,20,20.00
09/29/2005,19:13,1122.00,1122.00,1122.00,1122.00,0,45,45.00
09/29/2005,19:14,1122.00,1122.00,1122.00,1122.00,0,75,75.00
09/29/2005,19:15,1122.00,1122.00,1122.00,1122.00,0,64,64.00
09/29/2005,19:17,1122.00,1122.00,1122.00,1122.00,0,10,10.00
09/29/2005,19:18,1122.25,1122.25,1122.25,1122.25,12,0,12.00
09/29/2005,19:19,1122.00,1122.00,1122.00,1122.00,0,14,14.00
09/29/2005,19:20,1122.00,1122.25,1122.00,1122.25,26,1,27.00
09/29/2005,19:21,1122.25,1122.25,1122.25,1122.25,8,0,8.00
09/29/2005,19:22,1122.25,1122.25,1122.25,1122.25,4,0,4.00
09/29/2005,19:23,1122.25,1122.25,1122.25,1122.25,2,0,2.00
09/29/2005,19:24,1122.25,1122.25,1122.00,1122.00,19,17,36.00
09/29/2005,19:27,1122.25,1122.25,1122.25,1122.25,22,0,22.00
09/29/2005,19:28,1122.00,1122.00,1122.00,1122.00,0,20,20.00
09/29/2005,19:29,1122.25,1122.25,1122.25,1122.25,1,0,1.00
09/29/2005,19:31,1122.25,1122.25,1122.25,1122.25,1,0,1.00
09/29/2005,19:32,1122.00,1122.00,1122.00,1122.00,0,20,20.00
09/29/2005,19:33,1122.00,1122.00,1122.00,1122.00,0,6,6.00
09/29/2005,19:38,1122.00,1122.00,1122.00,1122.00,0,2,2.00
09/29/2005,19:41,1122.25,1122.25,1122.25,1122.25,5,0,5.00
09/29/2005,19:42,1122.25,1122.25,1122.25,1122.25,7,0,7.00
09/29/2005,19:43,1122.00,1122.00,1122.00,1122.00,0,5,5.00
09/29/2005,19:45,1122.00,1122.00,1122.00,1122.00,0,10,10.00
09/29/2005,19:46,1122.25,1122.25,1122.25,1122.25,5,0,5.00
09/29/2005,19:47,1122.00,1122.00,1122.00,1122.00,0,5,5.00
09/29/2005,19:48,1122.00,1122.00,1122.00,1122.00,0,10,10.00
09/29/2005,19:51,1122.00,1122.00,1122.00,1122.00,0,15,15.00
09/29/2005,19:53,1122.00,1122.00,1122.00,1122.00,0,10,10.00
09/29/2005,19:59,1122.25,1122.25,1122.25,1122.25,1,0,1.00
09/29/2005,20:00,1122.00,1122.00,1122.00,1122.00,0,5,5.00
09/29/2005,20:03,1122.25,1122.25,1122.25,1122.25,2,0,2.00
09/29/2005,20:06,1122.25,1122.25,1122.25,1122.25,58,0,58.00
09/29/2005,20:07,1122.00,1122.25,1122.00,1122.25,5,20,25.00
09/29/2005,20:08,1122.25,1122.25,1122.00,1122.00,1,1,2.00
09/29/2005,20:11,1122.00,1122.00,1122.00,1122.00,0,20,20.00
09/29/2005,20:15,1122.00,1122.00,1122.00,1122.00,0,21,21.00
09/29/2005,20:17,1122.25,1122.25,1122.25,1122.25,10,0,10.00
09/29/2005,20:22,1122.25,1122.25,1122.25,1122.25,10,0,10.00
09/29/2005,20:25,1122.25,1122.25,1122.25,1122.25,52,0,52.00
09/29/2005,20:27,1122.25,1122.25,1122.25,1122.25,44,0,44.00
09/29/2005,20:29,1122.00,1122.00,1122.00,1122.00,0,4,4.00
09/29/2005,20:30,1122.25,1122.25,1122.25,1122.25,8,0,8.00
09/29/2005,20:31,1122.25,1122.25,1122.25,1122.25,11,0,11.00
09/29/2005,20:32,1122.25,1122.25,1122.25,1122.25,52,0,52.00
09/29/2005,20:33,1122.50,1122.75,1122.25,1122.50,302,46,348.00
09/29/2005,20:38,1122.50,1122.50,1122.50,1122.50,0,205,205.00
09/29/2005,20:39,1122.50,1122.50,1122.50,1122.50,0,43,43.00
09/29/2005,20:40,1122.50,1122.50,1122.50,1122.50,0,7,7.00
09/29/2005,20:41,1122.50,1122.50,1122.50,1122.50,0,10,10.00
09/29/2005,20:42,1122.50,1122.50,1122.25,1122.25,0,18,18.00
09/29/2005,20:44,1122.50,1122.50,1122.50,1122.50,13,0,13.00
09/29/2005,20:46,1122.25,1122.25,1122.25,1122.25,0,22,22.00
09/29/2005,20:48,1122.50,1122.75,1122.50,1122.50,111,1,112.00
09/29/2005,20:49,1122.50,1122.50,1122.25,1122.50,10,12,22.00
09/29/2005,20:50,1122.50,1122.50,1122.50,1122.50,5,0,5.00
09/29/2005,20:51,1122.50,1122.50,1122.50,1122.50,39,0,39.00
09/29/2005,20:52,1122.50,1122.50,1122.50,1122.50,30,0,30.00
09/29/2005,20:53,1122.50,1122.50,1122.50,1122.50,20,0,20.00
09/29/2005,20:54,1122.50,1122.50,1122.50,1122.50,1,0,1.00
09/29/2005,20:55,1122.25,1122.25,1122.25,1122.25,0,15,15.00
09/29/2005,20:57,1122.25,1122.25,1122.25,1122.25,0,7,7.00
09/29/2005,20:58,1122.25,1122.25,1122.25,1122.25,0,10,10.00
09/29/2005,20:59,1122.50,1122.50,1122.50,1122.50,5,0,5.00
09/29/2005,21:00,1122.25,1122.25,1122.25,1122.25,0,26,26.00
09/29/2005,21:01,1122.25,1122.25,1122.25,1122.25,0,22,22.00
09/29/2005,21:02,1122.25,1122.25,1122.25,1122.25,0,7,7.00
09/29/2005,21:03,1122.25,1122.50,1122.25,1122.50,26,2,28.00
09/29/2005,21:04,1122.50,1122.50,1122.50,1122.50,12,0,12.00
09/29/2005,21:05,1122.50,1122.50,1122.50,1122.50,3,0,3.00
09/29/2005,21:06,1122.50,1122.50,1122.50,1122.50,1,0,1.00
09/29/2005,21:07,1122.50,1122.50,1122.50,1122.50,5,0,5.00
09/29/2005,21:09,1122.50,1122.50,1122.50,1122.50,52,0,52.00
09/29/2005,21:14,1122.50,1122.50,1122.50,1122.50,2,0,2.00
09/29/2005,21:22,1122.50,1122.50,1122.25,1122.25,1,1,2.00
09/29/2005,21:23,1122.25,1122.25,1122.25,1122.25,0,1,1.00
09/29/2005,21:25,1122.25,1122.50,1122.25,1122.25,50,15,65.00
09/29/2005,21:26,1122.50,1122.50,1122.50,1122.50,10,0,10.00
09/29/2005,21:27,1122.50,1122.50,1122.50,1122.50,14,0,14.00
09/29/2005,21:29,1122.25,1122.50,1122.25,1122.50,50,1,51.00
09/29/2005,21:30,1122.50,1122.50,1122.50,1122.50,2,0,2.00
09/29/2005,21:32,1122.50,1122.50,1122.50,1122.50,1,0,1.00
09/29/2005,21:33,1122.50,1123.00,1122.50,1123.00,132,0,132.00
09/29/2005,21:34,1122.75,1122.75,1122.75,1122.75,0,8,8.00
09/29/2005,21:35,1122.75,1122.75,1122.75,1122.75,0,1,1.00
09/29/2005,21:36,1122.75,1123.00,1122.75,1122.75,10,8,18.00
09/29/2005,21:37,1122.75,1122.75,1122.75,1122.75,0,1,1.00
09/29/2005,21:38,1122.75,1122.75,1122.75,1122.75,0,1,1.00
09/29/2005,21:40,1123.00,1123.00,1122.75,1122.75,110,2,112.00
09/29/2005,21:41,1122.75,1122.75,1122.75,1122.75,0,3,3.00
09/29/2005,21:42,1122.75,1122.75,1122.75,1122.75,0,3,3.00
09/29/2005,21:43,1123.00,1123.25,1122.75,1122.75,62,1,63.00
09/29/2005,21:44,1123.00,1123.00,1123.00,1123.00,3,0,3.00
09/29/2005,21:45,1123.25,1123.25,1123.25,1123.25,2,0,2.00
09/29/2005,21:46,1123.00,1123.00,1123.00,1123.00,0,1,1.00
09/29/2005,21:47,1123.00,1123.00,1123.00,1123.00,0,7,7.00
09/29/2005,21:48,1123.00,1123.00,1123.00,1123.00,0,3,3.00
09/29/2005,21:51,1123.00,1123.00,1123.00,1123.00,0,9,9.00
09/29/2005,21:52,1123.00,1123.00,1123.00,1123.00,0,3,3.00
09/29/2005,21:53,1123.00,1123.25,1123.00,1123.25,3,5,8.00
09/29/2005,21:55,1123.00,1123.00,1123.00,1123.00,0,6,6.00
09/29/2005,21:56,1123.00,1123.00,1123.00,1123.00,0,25,25.00
09/29/2005,21:57,1123.00,1123.00,1123.00,1123.00,0,11,11.00
09/29/2005,21:58,1123.00,1123.00,1122.75,1122.75,0,27,27.00
09/29/2005,21:59,1122.75,1123.00,1122.75,1123.00,1,5,6.00
09/29/2005,22:00,1123.00,1123.00,1123.00,1123.00,1,0,1.00
09/29/2005,22:01,1123.00,1123.00,1122.75,1122.75,1,24,25.00
09/29/2005,22:02,1122.75,1122.75,1122.75,1122.75,0,6,6.00
09/29/2005,22:03,1122.50,1122.50,1122.50,1122.50,0,1,1.00
09/29/2005,22:05,1122.75,1122.75,1122.50,1122.50,1,1,2.00
09/29/2005,22:07,1122.75,1122.75,1122.75,1122.75,15,0,15.00
09/29/2005,22:09,1123.00,1123.00,1123.00,1123.00,1,0,1.00
09/29/2005,22:12,1122.75,1122.75,1122.75,1122.75,0,6,6.00
09/29/2005,22:13,1123.00,1123.00,1123.00,1123.00,50,0,50.00
09/29/2005,22:14,1123.00,1123.00,1123.00,1123.00,50,0,50.00
09/29/2005,22:15,1123.00,1123.00,1123.00,1123.00,5,0,5.00
09/29/2005,22:19,1123.00,1123.00,1122.75,1122.75,1,1,2.00
09/29/2005,22:23,1122.75,1122.75,1122.75,1122.75,0,33,33.00
09/29/2005,22:24,1122.75,1122.75,1122.75,1122.75,0,5,5.00
09/29/2005,22:25,1122.75,1122.75,1122.75,1122.75,0,11,11.00
09/29/2005,22:26,1122.75,1123.00,1122.75,1122.75,11,5,16.00
09/29/2005,22:27,1123.00,1123.00,1123.00,1123.00,4,0,4.00
09/29/2005,22:29,1122.75,1122.75,1122.75,1122.75,0,4,4.00
09/29/2005,22:30,1122.75,1122.75,1122.75,1122.75,0,5,5.00
09/29/2005,22:31,1122.75,1122.75,1122.50,1122.50,0,6,6.00
09/29/2005,22:34,1122.50,1122.50,1122.50,1122.50,0,4,4.00
09/29/2005,22:35,1122.50,1122.50,1122.50,1122.50,0,2,2.00
09/29/2005,22:36,1122.50,1122.50,1122.50,1122.50,0,10,10.00
09/29/2005,22:38,1122.50,1122.75,1122.50,1122.75,20,5,25.00
09/29/2005,22:39,1122.75,1122.75,1122.75,1122.75,7,0,7.00
09/29/2005,22:40,1122.75,1122.75,1122.75,1122.75,1,0,1.00
09/29/2005,22:41,1122.75,1122.75,1122.75,1122.75,4,0,4.00
09/29/2005,22:42,1122.75,1122.75,1122.75,1122.75,3,0,3.00
09/29/2005,22:43,1122.75,1122.75,1122.75,1122.75,2,0,2.00
09/29/2005,22:44,1122.75,1122.75,1122.75,1122.75,3,0,3.00
09/29/2005,22:45,1122.75,1122.75,1122.75,1122.75,1,0,1.00
09/29/2005,22:48,1122.75,1123.00,1122.75,1123.00,2,0,2.00
09/29/2005,22:50,1122.75,1122.75,1122.75,1122.75,0,1,1.00
09/29/2005,22:51,1122.75,1122.75,1122.75,1122.75,0,3,3.00
09/29/2005,22:52,1122.75,1122.75,1122.75,1122.75,0,8,8.00
09/29/2005,22:53,1122.75,1122.75,1122.75,1122.75,0,3,3.00
09/29/2005,22:54,1122.75,1122.75,1122.75,1122.75,0,4,4.00
09/29/2005,22:55,1122.75,1122.75,1122.75,1122.75,0,2,2.00
09/29/2005,22:56,1122.75,1122.75,1122.75,1122.75,0,2,2.00
09/29/2005,22:57,1122.75,1122.75,1122.75,1122.75,0,9,9.00
09/29/2005,22:58,1122.75,1122.75,1122.75,1122.75,0,25,25.00
09/29/2005,23:01,1122.75,1123.25,1122.75,1123.00,38,9,47.00
09/29/2005,23:02,1122.75,1122.75,1122.75,1122.75,0,5,5.00
09/29/2005,23:03,1122.75,1122.75,1122.75,1122.75,0,3,3.00
09/29/2005,23:04,1122.75,1122.75,1122.75,1122.75,0,13,13.00
09/29/2005,23:05,1122.75,1122.75,1122.75,1122.75,0,1,1.00
09/29/2005,23:08,1122.75,1122.75,1122.75,1122.75,0,11,11.00
09/29/2005,23:09,1122.75,1122.75,1122.50,1122.50,0,21,21.00
09/29/2005,23:11,1122.75,1122.75,1122.75,1122.75,10,0,10.00
09/29/2005,23:12,1122.75,1122.75,1122.75,1122.75,21,0,21.00
09/29/2005,23:14,1122.75,1122.75,1122.75,1122.75,1,0,1.00
09/29/2005,23:16,1122.50,1122.50,1122.50,1122.50,0,1,1.00
09/29/2005,23:17,1122.50,1122.50,1122.50,1122.50,0,1,1.00
09/29/2005,23:19,1122.75,1122.75,1122.75,1122.75,1,0,1.00
09/29/2005,23:20,1122.50,1122.50,1122.50,1122.50,0,1,1.00
09/29/2005,23:23,1122.50,1122.50,1122.50,1122.50,0,18,18.00
09/29/2005,23:24,1122.50,1122.50,1122.50,1122.50,0,1,1.00
09/29/2005,23:25,1122.75,1122.75,1122.75,1122.75,1,0,1.00
09/29/2005,23:27,1122.50,1122.50,1122.50,1122.50,0,2,2.00
09/29/2005,23:29,1122.75,1122.75,1122.50,1122.50,4,2,6.00
09/29/2005,23:31,1122.50,1122.50,1122.50,1122.50,0,21,21.00
09/29/2005,23:33,1122.50,1122.50,1122.50,1122.50,0,1,1.00
09/29/2005,23:36,1122.50,1122.50,1122.50,1122.50,0,29,29.00
09/29/2005,23:37,1122.50,1122.50,1122.50,1122.50,0,1,1.00
09/29/2005,23:43,1122.50,1122.50,1122.50,1122.50,0,11,11.00
09/29/2005,23:44,1122.50,1122.50,1122.50,1122.50,0,2,2.00
09/29/2005,23:46,1122.25,1122.25,1122.25,1122.25,0,10,10.00
09/29/2005,23:47,1122.50,1122.50,1122.50,1122.50,25,0,25.00
09/29/2005,23:50,1122.25,1122.25,1122.25,1122.25,0,10,10.00
09/29/2005,23:51,1122.25,1122.25,1122.25,1122.25,0,10,10.00
09/29/2005,23:54,1122.25,1122.25,1122.25,1122.25,0,20,20.00
09/29/2005,23:59,1122.25,1122.50,1122.25,1122.50,34,1,35.00
09/30/2005,00:00,1122.75,1123.00,1122.75,1123.00,9,0,9.00
09/30/2005,00:03,1122.75,1122.75,1122.75,1122.75,0,51,51.00
09/30/2005,00:04,1122.75,1122.75,1122.75,1122.75,0,3,3.00
09/30/2005,00:05,1122.50,1122.50,1122.50,1122.50,0,126,126.00
09/30/2005,00:06,1122.50,1122.50,1122.50,1122.50,0,2,2.00
09/30/2005,00:07,1122.25,1122.50,1122.25,1122.50,1,1,2.00
09/30/2005,00:10,1122.50,1122.50,1122.50,1122.50,1,0,1.00
09/30/2005,00:12,1122.50,1122.50,1122.50,1122.50,6,0,6.00
09/30/2005,00:14,1122.50,1122.50,1122.50,1122.50,1,0,1.00
09/30/2005,00:17,1122.50,1122.50,1122.50,1122.50,6,0,6.00
09/30/2005,00:19,1122.25,1122.25,1122.25,1122.25,0,1,1.00
09/30/2005,00:20,1122.50,1122.50,1122.25,1122.25,2,1,3.00
09/30/2005,00:25,1122.25,1122.25,1122.25,1122.25,0,10,10.00
09/30/2005,00:26,1122.50,1122.50,1122.50,1122.50,50,0,50.00
09/30/2005,00:27,1122.50,1122.50,1122.50,1122.50,3,0,3.00
09/30/2005,00:29,1122.75,1122.75,1122.50,1122.50,1,10,11.00
09/30/2005,00:30,1122.50,1122.50,1122.50,1122.50,0,41,41.00
09/30/2005,00:31,1122.50,1122.50,1122.50,1122.50,0,49,49.00
09/30/2005,00:32,1122.50,1122.50,1122.50,1122.50,0,1,1.00
09/30/2005,00:33,1122.25,1122.50,1122.25,1122.50,50,20,70.00
09/30/2005,00:34,1122.25,1122.25,1122.25,1122.25,0,8,8.00
09/30/2005,00:38,1122.50,1122.50,1122.50,1122.50,9,0,9.00
09/30/2005,00:39,1122.50,1122.50,1122.50,1122.50,32,0,32.00
09/30/2005,00:41,1122.50,1122.50,1122.50,1122.50,7,0,7.00
09/30/2005,00:42,1122.50,1122.50,1122.25,1122.25,7,20,27.00
09/30/2005,00:43,1122.50,1122.50,1122.50,1122.50,9,0,9.00
09/30/2005,00:46,1122.75,1122.75,1122.75,1122.75,33,0,33.00
09/30/2005,00:49,1122.75,1122.75,1122.75,1122.75,14,0,14.00
09/30/2005,00:50,1122.75,1122.75,1122.75,1122.75,2,0,2.00
09/30/2005,00:51,1122.75,1122.75,1122.75,1122.75,1,0,1.00
09/30/2005,00:52,1122.50,1122.50,1122.50,1122.50,0,50,50.00
09/30/2005,00:53,1122.50,1122.75,1122.50,1122.75,10,3,13.00
09/30/2005,00:55,1122.75,1122.75,1122.50,1122.50,4,1,5.00
09/30/2005,00:56,1122.50,1122.75,1122.50,1122.75,8,9,17.00
09/30/2005,00:57,1122.75,1122.75,1122.75,1122.75,1,0,1.00
09/30/2005,00:58,1122.50,1122.75,1122.50,1122.75,70,5,75.00
09/30/2005,00:59,1122.75,1122.75,1122.75,1122.75,30,0,30.00
09/30/2005,01:01,1122.50,1122.50,1122.50,1122.50,0,6,6.00
09/30/2005,01:02,1122.50,1122.50,1122.50,1122.50,0,5,5.00
09/30/2005,01:03,1122.50,1122.50,1122.50,1122.50,0,1,1.00
09/30/2005,01:04,1122.50,1122.50,1122.50,1122.50,0,22,22.00
09/30/2005,01:05,1122.50,1122.50,1122.50,1122.50,0,5,5.00
09/30/2005,01:06,1122.50,1122.50,1122.50,1122.50,0,10,10.00
09/30/2005,01:08,1122.25,1122.25,1122.25,1122.25,0,8,8.00
09/30/2005,01:13,1122.50,1122.50,1122.50,1122.50,2,0,2.00
09/30/2005,01:14,1122.25,1122.25,1122.25,1122.25,0,100,100.00
09/30/2005,01:15,1122.25,1122.25,1122.25,1122.25,0,6,6.00
09/30/2005,01:16,1122.25,1122.25,1122.25,1122.25,0,2,2.00
09/30/2005,01:18,1122.25,1122.25,1122.25,1122.25,0,6,6.00
09/30/2005,01:19,1122.25,1122.25,1122.25,1122.25,0,45,45.00
09/30/2005,01:20,1122.25,1122.50,1122.25,1122.50,5,30,35.00
09/30/2005,01:21,1122.50,1122.50,1122.50,1122.50,1,0,1.00
09/30/2005,01:23,1122.50,1122.50,1122.50,1122.50,1,0,1.00
09/30/2005,01:24,1122.25,1122.25,1122.25,1122.25,0,6,6.00
09/30/2005,01:25,1122.25,1122.25,1122.25,1122.25,0,7,7.00
09/30/2005,01:26,1122.25,1122.25,1122.25,1122.25,0,3,3.00
09/30/2005,01:27,1122.25,1122.25,1122.25,1122.25,0,58,58.00
09/30/2005,01:29,1122.25,1122.25,1122.25,1122.25,0,9,9.00
09/30/2005,01:30,1122.25,1122.25,1122.00,1122.00,0,16,16.00
09/30/2005,01:31,1122.00,1122.25,1122.00,1122.25,36,1,37.00
09/30/2005,01:33,1122.25,1122.25,1122.25,1122.25,1,0,1.00
09/30/2005,01:34,1122.25,1122.25,1122.25,1122.25,2,0,2.00
09/30/2005,01:36,1122.25,1122.25,1122.25,1122.25,22,0,22.00
09/30/2005,01:37,1122.25,1122.25,1122.25,1122.25,13,0,13.00
09/30/2005,01:38,1122.00,1122.25,1122.00,1122.25,1,25,26.00
09/30/2005,01:40,1122.25,1122.25,1122.25,1122.25,5,0,5.00
09/30/2005,01:41,1122.00,1122.25,1122.00,1122.25,46,1,47.00
09/30/2005,01:42,1122.25,1122.25,1122.25,1122.25,4,0,4.00
09/30/2005,01:43,1122.50,1122.50,1122.50,1122.50,33,0,33.00
09/30/2005,01:44,1122.50,1122.50,1122.50,1122.50,24,0,24.00
09/30/2005,01:45,1122.25,1122.25,1122.25,1122.25,0,101,101.00
09/30/2005,01:46,1122.25,1122.25,1122.25,1122.25,0,37,37.00
09/30/2005,01:47,1122.25,1122.25,1122.25,1122.25,0,71,71.00
09/30/2005,01:48,1122.25,1122.25,1122.25,1122.25,0,3,3.00
09/30/2005,01:49,1122.25,1122.25,1122.25,1122.25,0,3,3.00
09/30/2005,01:50,1122.50,1122.50,1122.50,1122.50,20,0,20.00
09/30/2005,01:51,1122.50,1122.50,1122.50,1122.50,44,0,44.00
09/30/2005,01:52,1122.50,1122.75,1122.50,1122.50,14,1,15.00
09/30/2005,01:53,1122.50,1122.50,1122.50,1122.50,0,20,20.00
09/30/2005,01:54,1122.50,1122.50,1122.50,1122.50,0,32,32.00
09/30/2005,01:55,1122.50,1122.50,1122.50,1122.50,0,16,16.00
09/30/2005,01:56,1122.50,1122.50,1122.50,1122.50,0,70,70.00
09/30/2005,01:57,1122.50,1122.50,1122.50,1122.50,0,1,1.00
09/30/2005,01:58,1122.25,1122.25,1122.25,1122.25,0,10,10.00
09/30/2005,01:59,1122.25,1122.25,1122.00,1122.25,1,18,19.00
09/30/2005,02:00,1122.25,1122.25,1122.00,1122.00,13,1,14.00
09/30/2005,02:01,1122.00,1122.00,1121.25,1121.50,148,610,758.00
09/30/2005,02:02,1121.50,1121.75,1121.50,1121.75,114,0,114.00
09/30/2005,02:03,1121.75,1121.75,1121.50,1121.50,36,37,73.00
09/30/2005,02:04,1121.50,1121.50,1121.00,1121.25,3,219,222.00
09/30/2005,02:05,1121.25,1121.25,1121.00,1121.25,51,80,131.00
09/30/2005,02:06,1121.00,1121.25,1121.00,1121.25,89,12,101.00
09/30/2005,02:07,1121.25,1121.25,1121.25,1121.25,26,0,26.00
09/30/2005,02:08,1121.25,1121.50,1121.00,1121.00,13,72,85.00
09/30/2005,02:09,1121.00,1121.00,1120.75,1120.75,2,364,366.00
09/30/2005,02:10,1120.75,1121.00,1120.75,1121.00,56,4,60.00
09/30/2005,02:11,1121.25,1121.25,1121.25,1121.25,74,0,74.00
09/30/2005,02:12,1121.25,1121.50,1121.25,1121.50,29,0,29.00
09/30/2005,02:13,1121.50,1121.75,1121.50,1121.50,58,50,108.00
09/30/2005,02:14,1121.75,1121.75,1121.50,1121.50,7,77,84.00
09/30/2005,02:15,1121.25,1121.50,1121.25,1121.25,1,18,19.00
09/30/2005,02:16,1121.50,1121.75,1121.50,1121.75,136,0,136.00
09/30/2005,02:17,1121.50,1121.75,1121.50,1121.50,23,12,35.00
09/30/2005,02:18,1121.75,1121.75,1121.25,1121.50,24,402,426.00
09/30/2005,02:19,1121.25,1121.50,1121.25,1121.25,3,16,19.00
09/30/2005,02:20,1121.50,1121.75,1121.50,1121.75,60,0,60.00
09/30/2005,02:22,1121.50,1121.50,1121.50,1121.50,0,4,4.00
09/30/2005,02:23,1121.50,1121.50,1121.50,1121.50,0,1,1.00
09/30/2005,02:24,1121.50,1121.50,1121.00,1121.00,0,164,164.00
09/30/2005,02:25,1121.25,1121.25,1121.25,1121.25,111,0,111.00
09/30/2005,02:26,1121.25,1121.25,1121.00,1121.00,17,237,254.00
09/30/2005,02:27,1121.00,1121.25,1121.00,1121.00,31,190,221.00
09/30/2005,02:28,1121.25,1121.25,1121.25,1121.25,45,0,45.00
09/30/2005,02:30,1121.25,1121.25,1121.25,1121.25,68,0,68.00
09/30/2005,02:31,1121.50,1121.50,1121.50,1121.50,12,0,12.00
09/30/2005,02:32,1121.25,1121.25,1121.25,1121.25,0,2,2.00
09/30/2005,02:33,1121.25,1121.25,1121.00,1121.00,0,119,119.00
09/30/2005,02:34,1121.25,1121.25,1121.00,1121.25,119,82,201.00
09/30/2005,02:35,1121.25,1121.25,1121.00,1121.00,118,45,163.00
09/30/2005,02:36,1121.00,1121.25,1120.50,1120.50,17,202,219.00
09/30/2005,02:37,1120.75,1120.75,1120.50,1120.75,66,1,67.00
09/30/2005,02:38,1120.75,1120.75,1120.50,1120.75,89,2,91.00
09/30/2005,02:39,1120.75,1120.75,1120.50,1120.75,88,12,100.00
09/30/2005,02:40,1120.75,1120.75,1120.50,1120.50,27,81,108.00
09/30/2005,02:41,1120.75,1121.00,1120.75,1120.75,46,30,76.00
09/30/2005,02:42,1121.00,1121.25,1121.00,1121.00,69,7,76.00
09/30/2005,02:43,1121.00,1121.25,1120.50,1120.50,1,73,74.00
09/30/2005,02:44,1120.50,1120.50,1120.50,1120.50,0,2,2.00
09/30/2005,02:45,1120.50,1120.50,1120.50,1120.50,0,22,22.00
09/30/2005,02:47,1120.75,1121.00,1120.75,1121.00,175,0,175.00
09/30/2005,02:48,1121.00,1121.00,1121.00,1121.00,10,0,10.00
09/30/2005,02:49,1121.00,1121.00,1121.00,1121.00,7,0,7.00
09/30/2005,02:50,1121.00,1121.00,1121.00,1121.00,1,0,1.00
09/30/2005,02:51,1121.00,1121.25,1121.00,1121.00,65,6,71.00
09/30/2005,02:52,1121.00,1121.00,1121.00,1121.00,0,20,20.00
09/30/2005,02:53,1121.00,1121.00,1121.00,1121.00,0,1,1.00
09/30/2005,02:54,1121.00,1121.00,1121.00,1121.00,0,1,1.00
09/30/2005,02:55,1121.25,1121.25,1121.25,1121.25,91,0,91.00
09/30/2005,02:56,1121.25,1121.25,1121.25,1121.25,21,0,21.00
09/30/2005,02:57,1121.50,1121.50,1121.50,1121.50,25,0,25.00
09/30/2005,02:58,1121.50,1121.50,1121.50,1121.50,64,0,64.00
09/30/2005,02:59,1121.50,1121.75,1121.25,1121.50,31,1,32.00
09/30/2005,03:00,1121.50,1121.50,1121.50,1121.50,21,0,21.00
09/30/2005,03:01,1121.50,1121.50,1121.25,1121.25,5,7,12.00
09/30/2005,03:03,1121.25,1121.25,1121.25,1121.25,0,63,63.00
09/30/2005,03:04,1121.25,1121.25,1121.25,1121.25,0,75,75.00
09/30/2005,03:05,1121.25,1121.25,1121.25,1121.25,0,1,1.00
09/30/2005,03:06,1121.25,1121.25,1121.25,1121.25,0,7,7.00
09/30/2005,03:07,1121.25,1121.25,1121.25,1121.25,0,31,31.00
09/30/2005,03:08,1121.25,1121.25,1121.25,1121.25,0,2,2.00
09/30/2005,03:10,1121.25,1121.25,1121.25,1121.25,0,24,24.00
09/30/2005,03:11,1121.25,1121.25,1121.25,1121.25,0,17,17.00
09/30/2005,03:12,1121.50,1121.50,1121.25,1121.25,10,1,11.00
09/30/2005,03:13,1121.25,1121.25,1121.25,1121.25,0,111,111.00
09/30/2005,03:14,1121.50,1121.50,1121.25,1121.25,1,15,16.00
09/30/2005,03:16,1121.25,1121.25,1121.25,1121.25,0,90,90.00
09/30/2005,03:17,1121.25,1121.25,1121.25,1121.25,0,27,27.00
09/30/2005,03:18,1121.25,1121.25,1121.25,1121.25,0,20,20.00
09/30/2005,03:19,1121.25,1121.25,1121.00,1121.00,0,4,4.00
09/30/2005,03:20,1121.25,1121.25,1121.00,1121.00,88,50,138.00
09/30/2005,03:21,1121.25,1121.25,1120.75,1120.75,1,97,98.00
09/30/2005,03:22,1120.75,1120.75,1120.75,1120.75,0,45,45.00
09/30/2005,03:23,1120.75,1120.75,1120.75,1120.75,0,142,142.00
09/30/2005,03:24,1120.75,1120.75,1120.75,1120.75,0,30,30.00
09/30/2005,03:26,1120.75,1120.75,1120.75,1120.75,0,2,2.00
09/30/2005,03:27,1120.75,1121.00,1120.75,1121.00,7,2,9.00
09/30/2005,03:28,1121.00,1121.00,1120.75,1120.75,10,80,90.00
09/30/2005,03:29,1120.75,1120.75,1120.75,1120.75,0,12,12.00
09/30/2005,03:30,1121.00,1121.00,1120.75,1120.75,2,11,13.00
09/30/2005,03:32,1120.75,1120.75,1120.75,1120.75,0,205,205.00
09/30/2005,03:33,1120.75,1120.75,1120.75,1120.75,0,42,42.00
09/30/2005,03:34,1120.75,1120.75,1120.75,1120.75,0,28,28.00
09/30/2005,03:36,1121.00,1121.00,1121.00,1121.00,4,0,4.00
09/30/2005,03:37,1121.00,1121.25,1121.00,1121.00,120,18,138.00
09/30/2005,03:38,1121.00,1121.00,1121.00,1121.00,0,5,5.00
09/30/2005,03:39,1121.00,1121.00,1120.75,1120.75,1,75,76.00
09/30/2005,03:40,1120.75,1120.75,1120.75,1120.75,0,30,30.00
09/30/2005,03:41,1120.75,1120.75,1120.75,1120.75,0,12,12.00
09/30/2005,03:42,1120.75,1120.75,1120.75,1120.75,0,15,15.00
09/30/2005,03:43,1120.75,1120.75,1120.75,1120.75,0,110,110.00
09/30/2005,03:44,1120.75,1120.75,1120.75,1120.75,0,36,36.00
09/30/2005,03:45,1120.75,1120.75,1120.75,1120.75,0,1,1.00
09/30/2005,03:46,1120.75,1120.75,1120.75,1120.75,0,57,57.00
09/30/2005,03:48,1121.00,1121.00,1120.75,1120.75,10,20,30.00
09/30/2005,03:49,1121.00,1121.00,1120.75,1120.75,250,150,400.00
09/30/2005,03:50,1120.75,1120.75,1120.75,1120.75,0,37,37.00
09/30/2005,03:51,1120.50,1120.75,1120.50,1120.50,3,158,161.00
09/30/2005,03:52,1120.50,1120.75,1120.50,1120.50,5,302,307.00
09/30/2005,03:53,1120.50,1120.50,1120.25,1120.50,8,55,63.00
09/30/2005,03:54,1120.50,1120.50,1120.50,1120.50,13,0,13.00
09/30/2005,03:55,1120.50,1120.75,1120.50,1120.75,52,0,52.00
09/30/2005,03:56,1120.50,1120.50,1120.25,1120.50,31,213,244.00
09/30/2005,03:57,1120.25,1120.25,1120.00,1120.00,0,147,147.00
09/30/2005,03:58,1120.25,1120.25,1120.25,1120.25,123,0,123.00
09/30/2005,03:59,1120.00,1120.25,1120.00,1120.25,10,3,13.00
09/30/2005,04:00,1120.25,1120.25,1120.25,1120.25,38,0,38.00
09/30/2005,04:01,1120.25,1120.25,1120.25,1120.25,16,0,16.00
09/30/2005,04:02,1120.00,1120.25,1120.00,1120.25,5,30,35.00
09/30/2005,04:03,1120.25,1120.25,1120.25,1120.25,2,0,2.00
09/30/2005,04:04,1120.25,1120.25,1120.00,1120.25,70,1,71.00
09/30/2005,04:05,1120.25,1120.25,1120.25,1120.25,43,0,43.00
09/30/2005,04:06,1120.50,1120.50,1120.50,1120.50,1,0,1.00
09/30/2005,04:07,1120.25,1120.25,1120.25,1120.25,0,12,12.00
09/30/2005,04:08,1120.25,1120.25,1120.25,1120.25,0,3,3.00
09/30/2005,04:09,1120.50,1120.50,1120.25,1120.50,27,18,45.00
09/30/2005,04:10,1120.50,1120.50,1120.50,1120.50,58,0,58.00
09/30/2005,04:11,1120.50,1120.50,1120.50,1120.50,11,0,11.00
09/30/2005,04:13,1120.75,1120.75,1120.75,1120.75,2,0,2.00
09/30/2005,04:14,1120.50,1120.50,1120.50,1120.50,0,5,5.00
09/30/2005,04:15,1120.50,1120.50,1120.50,1120.50,0,5,5.00
09/30/2005,04:18,1120.75,1120.75,1120.75,1120.75,59,0,59.00
09/30/2005,04:19,1120.75,1120.75,1120.50,1120.50,2,10,12.00
09/30/2005,04:21,1120.50,1120.50,1120.25,1120.25,9,95,104.00
09/30/2005,04:22,1120.25,1120.25,1120.25,1120.25,0,1,1.00
09/30/2005,04:23,1120.25,1120.25,1120.25,1120.25,0,97,97.00
09/30/2005,04:24,1120.25,1120.25,1120.25,1120.25,0,73,73.00
09/30/2005,04:25,1120.25,1120.50,1120.25,1120.50,1,10,11.00
09/30/2005,04:28,1120.25,1120.25,1120.25,1120.25,0,10,10.00
09/30/2005,04:29,1120.25,1120.50,1120.25,1120.25,52,10,62.00
09/30/2005,04:30,1120.50,1120.50,1120.00,1120.25,2,150,152.00
09/30/2005,04:31,1120.25,1120.25,1120.25,1120.25,13,0,13.00
09/30/2005,04:32,1120.00,1120.00,1120.00,1120.00,0,15,15.00
09/30/2005,04:33,1120.00,1120.25,1119.75,1120.25,239,303,542.00
09/30/2005,04:34,1120.25,1120.25,1120.00,1120.00,16,5,21.00
09/30/2005,04:35,1120.25,1120.25,1120.00,1120.25,28,1,29.00
09/30/2005,04:36,1120.25,1120.25,1120.25,1120.25,25,0,25.00
09/30/2005,04:37,1120.25,1120.25,1120.25,1120.25,81,0,81.00
09/30/2005,04:38,1120.25,1120.25,1120.25,1120.25,128,0,128.00
09/30/2005,04:42,1120.25,1120.25,1120.25,1120.25,87,0,87.00
09/30/2005,04:43,1120.25,1120.25,1120.25,1120.25,15,0,15.00
09/30/2005,04:44,1120.25,1120.25,1120.25,1120.25,8,0,8.00
09/30/2005,04:45,1120.25,1120.25,1120.25,1120.25,11,0,11.00
09/30/2005,04:46,1120.25,1120.25,1120.25,1120.25,1,0,1.00
09/30/2005,04:47,1120.50,1120.50,1120.00,1120.00,50,1,51.00
09/30/2005,04:48,1120.25,1120.25,1120.25,1120.25,10,0,10.00
09/30/2005,04:49,1120.50,1120.50,1120.50,1120.50,46,0,46.00
09/30/2005,04:51,1120.50,1120.50,1120.25,1120.50,121,10,131.00
09/30/2005,04:52,1120.50,1120.75,1120.50,1120.75,43,15,58.00
09/30/2005,04:53,1120.75,1120.75,1120.75,1120.75,90,0,90.00
09/30/2005,04:54,1120.75,1120.75,1120.75,1120.75,55,0,55.00
09/30/2005,04:55,1120.75,1120.75,1120.75,1120.75,1,0,1.00
09/30/2005,04:56,1120.50,1120.50,1120.50,1120.50,0,1,1.00
09/30/2005,04:57,1120.75,1120.75,1120.50,1120.50,50,6,56.00
09/30/2005,04:58,1120.75,1120.75,1120.75,1120.75,1,0,1.00
09/30/2005,05:02,1120.75,1120.75,1120.50,1120.50,2,21,23.00
09/30/2005,05:03,1120.75,1120.75,1120.75,1120.75,2,0,2.00
09/30/2005,05:04,1120.75,1120.75,1120.75,1120.75,1,0,1.00
09/30/2005,05:06,1120.50,1120.50,1120.50,1120.50,0,50,50.00
09/30/2005,05:07,1120.50,1120.50,1120.25,1120.25,0,19,19.00
09/30/2005,05:08,1120.50,1120.50,1120.25,1120.25,20,1,21.00
09/30/2005,05:09,1120.25,1120.50,1120.25,1120.50,63,85,148.00
09/30/2005,05:10,1120.50,1120.50,1120.00,1120.00,12,103,115.00
09/30/2005,05:11,1120.25,1120.25,1120.25,1120.25,38,0,38.00
09/30/2005,05:13,1120.50,1120.50,1120.50,1120.50,67,0,67.00
09/30/2005,05:15,1120.50,1120.50,1120.50,1120.50,18,0,18.00
09/30/2005,05:16,1120.50,1120.50,1120.50,1120.50,20,0,20.00
09/30/2005,05:17,1120.25,1120.50,1120.25,1120.50,5,2,7.00
09/30/2005,05:18,1120.50,1120.50,1120.50,1120.50,16,0,16.00
09/30/2005,05:20,1120.75,1120.75,1120.75,1120.75,104,0,104.00
09/30/2005,05:21,1121.00,1121.00,1121.00,1121.00,3,0,3.00
09/30/2005,05:22,1120.75,1120.75,1120.75,1120.75,0,8,8.00
09/30/2005,05:23,1121.00,1121.00,1120.75,1121.00,123,5,128.00
09/30/2005,05:24,1121.00,1121.00,1120.75,1120.75,86,1,87.00
09/30/2005,05:25,1121.00,1121.25,1121.00,1121.25,70,0,70.00
09/30/2005,05:26,1121.25,1121.25,1121.25,1121.25,5,0,5.00
09/30/2005,05:27,1121.25,1121.25,1121.25,1121.25,41,0,41.00
09/30/2005,05:28,1121.25,1121.25,1121.00,1121.25,253,21,274.00
09/30/2005,05:29,1121.25,1121.25,1121.00,1121.25,121,2,123.00
09/30/2005,05:30,1121.25,1121.25,1121.25,1121.25,24,0,24.00
09/30/2005,05:31,1121.25,1121.25,1121.25,1121.25,5,0,5.00
09/30/2005,05:32,1121.25,1121.25,1121.25,1121.25,2,0,2.00
09/30/2005,05:33,1121.25,1121.25,1121.25,1121.25,130,0,130.00
09/30/2005,05:35,1121.25,1121.25,1121.25,1121.25,2,0,2.00
09/30/2005,05:37,1121.00,1121.00,1121.00,1121.00,0,2,2.00
09/30/2005,05:38,1121.00,1121.00,1121.00,1121.00,0,3,3.00
09/30/2005,05:39,1121.00,1121.00,1120.75,1121.00,4,113,117.00
09/30/2005,05:40,1120.75,1120.75,1120.50,1120.50,0,109,109.00
09/30/2005,05:41,1120.75,1120.75,1120.50,1120.50,7,2,9.00
09/30/2005,05:42,1120.50,1120.75,1120.50,1120.75,10,2,12.00
09/30/2005,05:43,1120.75,1120.75,1120.75,1120.75,4,0,4.00
09/30/2005,05:44,1120.50,1120.75,1120.50,1120.75,47,2,49.00
09/30/2005,05:46,1121.00,1121.00,1121.00,1121.00,1,0,1.00
09/30/2005,05:48,1121.00,1121.00,1121.00,1121.00,1,0,1.00
09/30/2005,05:50,1120.75,1120.75,1120.75,1120.75,0,21,21.00
09/30/2005,05:51,1121.00,1121.00,1120.75,1120.75,5,12,17.00
09/30/2005,05:52,1120.75,1120.75,1120.75,1120.75,0,7,7.00
09/30/2005,05:53,1120.75,1120.75,1120.75,1120.75,0,1,1.00
09/30/2005,05:54,1120.75,1120.75,1120.75,1120.75,0,1,1.00
09/30/2005,05:57,1120.75,1120.75,1120.75,1120.75,0,3,3.00
09/30/2005,05:58,1121.00,1121.00,1121.00,1121.00,1,0,1.00
09/30/2005,05:59,1121.00,1121.00,1121.00,1121.00,2,0,2.00
09/30/2005,06:00,1121.00,1121.00,1121.00,1121.00,2,0,2.00
09/30/2005,06:01,1120.75,1120.75,1120.75,1120.75,0,164,164.00
09/30/2005,06:02,1121.00,1121.00,1121.00,1121.00,1,0,1.00
09/30/2005,06:03,1121.00,1121.00,1121.00,1121.00,1,0,1.00
09/30/2005,06:04,1121.00,1121.00,1121.00,1121.00,1,0,1.00
09/30/2005,06:05,1121.00,1121.00,1121.00,1121.00,2,0,2.00
09/30/2005,06:06,1121.00,1121.00,1121.00,1121.00,2,0,2.00
09/30/2005,06:07,1120.75,1121.00,1120.75,1120.75,1,100,101.00
09/30/2005,06:08,1120.75,1120.75,1120.75,1120.75,0,75,75.00
09/30/2005,06:09,1120.75,1120.75,1120.75,1120.75,0,5,5.00
09/30/2005,06:10,1120.75,1120.75,1120.75,1120.75,0,20,20.00
09/30/2005,06:12,1120.75,1120.75,1120.75,1120.75,0,5,5.00
09/30/2005,06:13,1121.00,1121.00,1121.00,1121.00,32,0,32.00
09/30/2005,06:14,1121.00,1121.00,1121.00,1121.00,1,0,1.00
09/30/2005,06:15,1120.75,1120.75,1120.75,1120.75,0,18,18.00
09/30/2005,06:16,1120.75,1120.75,1120.75,1120.75,0,1,1.00
09/30/2005,06:17,1120.75,1120.75,1120.75,1120.75,0,2,2.00
09/30/2005,06:18,1121.00,1121.25,1121.00,1121.25,288,0,288.00
09/30/2005,06:19,1121.25,1121.50,1121.25,1121.25,36,7,43.00
09/30/2005,06:20,1121.25,1121.25,1121.25,1121.25,0,58,58.00
09/30/2005,06:21,1121.25,1121.25,1121.25,1121.25,0,26,26.00
09/30/2005,06:22,1121.25,1121.25,1121.25,1121.25,0,15,15.00
09/30/2005,06:23,1121.25,1121.25,1121.25,1121.25,0,2,2.00
09/30/2005,06:25,1121.25,1121.25,1121.00,1121.00,0,26,26.00
09/30/2005,06:26,1121.25,1121.25,1121.25,1121.25,5,0,5.00
09/30/2005,06:27,1121.25,1121.25,1121.25,1121.25,57,0,57.00
09/30/2005,06:28,1121.25,1121.25,1121.25,1121.25,239,0,239.00
09/30/2005,06:29,1121.00,1121.25,1121.00,1121.00,50,27,77.00
09/30/2005,06:30,1121.25,1121.25,1121.25,1121.25,51,0,51.00
09/30/2005,06:31,1121.25,1121.25,1121.25,1121.25,1,0,1.00
09/30/2005,06:32,1121.25,1121.25,1121.25,1121.25,146,0,146.00
09/30/2005,06:33,1121.25,1121.25,1121.25,1121.25,1,0,1.00
09/30/2005,06:34,1121.25,1121.25,1121.25,1121.25,1,0,1.00
09/30/2005,06:35,1121.25,1121.50,1121.25,1121.50,159,0,159.00
09/30/2005,06:36,1121.75,1121.75,1121.50,1121.50,34,71,105.00
09/30/2005,06:37,1121.50,1121.50,1121.50,1121.50,0,4,4.00
09/30/2005,06:38,1121.75,1121.75,1121.75,1121.75,4,0,4.00
09/30/2005,06:39,1121.75,1121.75,1121.75,1121.75,1,0,1.00
09/30/2005,06:40,1121.75,1121.75,1121.50,1121.75,61,8,69.00
09/30/2005,06:42,1121.75,1121.75,1121.75,1121.75,80,0,80.00
09/30/2005,06:43,1121.50,1121.50,1121.25,1121.25,0,227,227.00
09/30/2005,06:44,1121.25,1121.25,1121.25,1121.25,0,4,4.00
09/30/2005,06:45,1121.25,1121.25,1121.25,1121.25,0,98,98.00
09/30/2005,06:46,1121.25,1121.25,1121.25,1121.25,0,2,2.00
09/30/2005,06:47,1121.50,1121.50,1121.50,1121.50,1,0,1.00
09/30/2005,06:48,1121.25,1121.25,1121.25,1121.25,0,21,21.00
09/30/2005,06:49,1121.50,1121.50,1121.50,1121.50,1,0,1.00
09/30/2005,06:51,1121.25,1121.25,1121.25,1121.25,0,6,6.00
09/30/2005,06:52,1121.25,1121.50,1121.25,1121.50,1,20,21.00
09/30/2005,06:53,1121.50,1121.50,1121.25,1121.25,200,1,201.00
09/30/2005,06:54,1121.25,1121.25,1121.25,1121.25,0,3,3.00
09/30/2005,06:55,1121.25,1121.25,1121.25,1121.25,0,1,1.00
09/30/2005,06:56,1121.25,1121.50,1121.25,1121.50,15,22,37.00
09/30/2005,06:58,1121.50,1121.75,1121.50,1121.50,180,29,209.00
09/30/2005,06:59,1121.50,1121.50,1121.50,1121.50,0,3,3.00
09/30/2005,07:00,1121.50,1121.50,1121.50,1121.50,0,62,62.00
09/30/2005,07:01,1121.50,1121.75,1121.25,1121.75,105,98,203.00
09/30/2005,07:02,1121.50,1121.50,1121.25,1121.50,2,119,121.00
09/30/2005,07:03,1121.50,1121.75,1121.50,1121.75,379,53,432.00
09/30/2005,07:04,1121.75,1121.75,1121.50,1121.50,2,1,3.00
09/30/2005,07:05,1121.50,1121.50,1121.50,1121.50,0,67,67.00
09/30/2005,07:06,1121.50,1121.75,1121.50,1121.75,109,3,112.00
09/30/2005,07:07,1121.75,1122.00,1121.75,1121.75,141,138,279.00
09/30/2005,07:08,1121.75,1121.75,1121.75,1121.75,0,20,20.00
09/30/2005,07:09,1121.75,1121.75,1121.75,1121.75,0,230,230.00
09/30/2005,07:10,1121.75,1121.75,1121.75,1121.75,0,12,12.00
09/30/2005,07:11,1121.75,1122.00,1121.75,1122.00,461,11,472.00
09/30/2005,07:12,1122.00,1122.00,1122.00,1122.00,74,0,74.00
09/30/2005,07:13,1122.00,1122.25,1122.00,1122.25,514,0,514.00
09/30/2005,07:14,1122.25,1122.25,1122.00,1122.25,304,1,305.00
09/30/2005,07:15,1122.25,1122.25,1122.25,1122.25,152,0,152.00
09/30/2005,07:16,1122.25,1122.25,1122.25,1122.25,217,0,217.00
09/30/2005,07:17,1122.00,1122.00,1122.00,1122.00,0,226,226.00
09/30/2005,07:18,1122.00,1122.50,1122.00,1122.25,246,137,383.00
09/30/2005,07:19,1122.25,1122.25,1122.00,1122.00,0,20,20.00
09/30/2005,07:20,1122.25,1122.50,1122.25,1122.50,191,46,237.00
09/30/2005,07:21,1122.25,1122.50,1122.25,1122.25,2,251,253.00
09/30/2005,07:22,1122.25,1122.50,1122.25,1122.50,2,19,21.00
09/30/2005,07:23,1122.25,1122.50,1122.25,1122.25,138,188,326.00
09/30/2005,07:24,1122.25,1122.50,1122.25,1122.50,135,6,141.00
09/30/2005,07:25,1122.50,1122.50,1122.50,1122.50,85,0,85.00
09/30/2005,07:26,1122.50,1122.50,1122.25,1122.50,147,3,150.00
09/30/2005,07:27,1122.25,1122.25,1122.25,1122.25,0,289,289.00
09/30/2005,07:28,1122.25,1122.25,1122.00,1122.25,5,35,40.00
09/30/2005,07:29,1122.00,1122.25,1122.00,1122.25,144,20,164.00
09/30/2005,07:30,1122.00,1122.50,1122.00,1122.00,103,47,150.00
09/30/2005,07:31,1122.00,1122.00,1121.25,1121.75,126,568,694.00
09/30/2005,07:32,1121.75,1121.75,1120.75,1121.00,256,769,1025.00
09/30/2005,07:33,1121.00,1121.25,1120.75,1121.00,253,446,699.00
09/30/2005,07:34,1120.75,1121.25,1120.75,1121.00,193,204,397.00
09/30/2005,07:35,1121.25,1121.25,1120.75,1120.75,8,101,109.00
09/30/2005,07:36,1121.00,1121.00,1120.75,1121.00,155,4,159.00
09/30/2005,07:37,1121.00,1121.00,1120.75,1121.00,291,1,292.00
09/30/2005,07:38,1121.00,1121.25,1121.00,1121.25,251,3,254.00
09/30/2005,07:39,1121.25,1121.25,1120.75,1121.00,43,300,343.00
09/30/2005,07:40,1121.00,1121.25,1121.00,1121.25,428,0,428.00
09/30/2005,07:41,1121.25,1121.50,1121.25,1121.25,42,213,255.00
09/30/2005,07:42,1121.25,1121.25,1121.25,1121.25,0,134,134.00
09/30/2005,07:43,1121.00,1121.25,1120.75,1121.00,109,347,456.00
09/30/2005,07:44,1121.00,1121.00,1120.75,1121.00,110,1,111.00
09/30/2005,07:45,1121.00,1121.25,1121.00,1121.00,153,31,184.00
09/30/2005,07:46,1121.00,1121.25,1121.00,1121.00,206,180,386.00
09/30/2005,07:47,1121.25,1121.25,1121.00,1121.00,14,21,35.00
09/30/2005,07:48,1121.00,1121.25,1121.00,1121.25,201,97,298.00
09/30/2005,07:49,1121.25,1121.25,1121.25,1121.25,19,0,19.00
09/30/2005,07:50,1121.25,1121.25,1121.00,1121.25,270,3,273.00
09/30/2005,07:51,1121.00,1121.25,1121.00,1121.00,12,4,16.00
09/30/2005,07:52,1121.25,1121.25,1121.00,1121.00,100,42,142.00
09/30/2005,07:53,1121.00,1121.25,1120.75,1121.00,129,67,196.00
09/30/2005,07:54,1121.25,1121.75,1121.25,1121.50,540,11,551.00
09/30/2005,07:55,1121.50,1121.75,1121.50,1121.75,492,45,537.00
09/30/2005,07:56,1122.00,1122.25,1121.75,1121.75,302,129,431.00
09/30/2005,07:57,1121.50,1122.00,1121.50,1121.50,105,184,289.00
09/30/2005,07:58,1121.75,1122.00,1121.50,1121.75,176,84,260.00
09/30/2005,07:59,1121.75,1122.00,1121.75,1121.75,100,76,176.00
09/30/2005,08:00,1121.75,1122.00,1121.50,1121.75,119,190,309.00
09/30/2005,08:01,1121.50,1121.50,1120.75,1121.00,25,820,845.00
09/30/2005,08:02,1121.00,1121.00,1120.75,1121.00,24,12,36.00
09/30/2005,08:03,1121.00,1121.00,1121.00,1121.00,13,0,13.00
09/30/2005,08:04,1120.75,1121.25,1120.75,1121.00,438,53,491.00
09/30/2005,08:05,1121.00,1121.25,1120.75,1120.75,107,353,460.00
09/30/2005,08:06,1121.00,1121.00,1120.75,1120.75,274,3,277.00
09/30/2005,08:07,1120.75,1121.25,1120.75,1121.00,104,87,191.00
09/30/2005,08:08,1121.00,1121.00,1121.00,1121.00,0,2,2.00
09/30/2005,08:09,1121.25,1121.25,1121.00,1121.25,106,24,130.00
09/30/2005,08:10,1121.25,1121.50,1121.25,1121.25,373,2,375.00
09/30/2005,08:11,1121.25,1121.50,1121.25,1121.50,114,32,146.00
09/30/2005,08:12,1121.50,1121.50,1121.25,1121.25,359,168,527.00
09/30/2005,08:13,1121.00,1121.50,1121.00,1121.25,405,133,538.00
09/30/2005,08:14,1121.25,1121.50,1121.25,1121.50,143,18,161.00
09/30/2005,08:15,1121.50,1121.75,1121.50,1121.50,221,43,264.00
09/30/2005,08:16,1121.50,1121.50,1121.25,1121.25,0,53,53.00
09/30/2005,08:17,1121.25,1121.75,1121.25,1121.75,161,10,171.00
09/30/2005,08:18,1121.50,1122.00,1121.50,1121.75,331,161,492.00
09/30/2005,08:19,1121.75,1121.75,1121.75,1121.75,0,204,204.00
09/30/2005,08:20,1121.75,1121.75,1121.50,1121.50,10,43,53.00
09/30/2005,08:21,1121.75,1121.75,1121.50,1121.50,171,192,363.00
09/30/2005,08:22,1121.50,1121.50,1121.25,1121.50,36,27,63.00
09/30/2005,08:23,1121.50,1122.00,1121.50,1121.75,403,143,546.00
09/30/2005,08:24,1121.75,1121.75,1121.50,1121.50,100,179,279.00
09/30/2005,08:25,1121.75,1121.75,1121.50,1121.50,116,1,117.00
09/30/2005,08:26,1121.75,1121.75,1121.50,1121.50,104,20,124.00
09/30/2005,08:27,1121.50,1121.50,1121.25,1121.50,28,236,264.00
09/30/2005,08:28,1121.50,1121.50,1121.25,1121.50,329,2,331.00
09/30/2005,08:29,1121.50,1121.75,1121.25,1121.50,189,184,373.00
09/30/2005,08:30,1121.50,1121.50,1121.00,1121.50,464,1004,1468.00
09/30/2005,08:31,1121.50,1121.50,1120.75,1121.25,816,2277,3093.00
09/30/2005,08:32,1121.00,1121.25,1120.75,1120.75,526,708,1234.00
09/30/2005,08:33,1121.00,1121.00,1120.50,1121.00,596,1431,2027.00
09/30/2005,08:34,1121.00,1121.75,1120.75,1121.50,2085,431,2516.00
09/30/2005,08:35,1121.50,1121.75,1121.25,1121.50,514,408,922.00
09/30/2005,08:36,1121.50,1122.25,1121.50,1121.75,2560,1122,3682.00
09/30/2005,08:37,1122.00,1122.00,1121.00,1121.25,136,2439,2575.00
09/30/2005,08:38,1121.25,1121.25,1121.00,1121.25,1022,61,1083.00
09/30/2005,08:39,1121.25,1121.25,1120.75,1120.75,271,840,1111.00
09/30/2005,08:40,1120.75,1121.00,1120.50,1120.75,709,779,1488.00
09/30/2005,08:41,1120.75,1121.00,1120.50,1120.75,903,409,1312.00
09/30/2005,08:42,1121.00,1121.25,1120.75,1121.00,463,214,677.00
09/30/2005,08:43,1121.00,1121.25,1121.00,1121.00,97,1011,1108.00
09/30/2005,08:44,1121.00,1121.00,1120.50,1121.00,673,1180,1853.00
09/30/2005,08:45,1120.75,1121.75,1120.75,1121.00,1189,402,1591.00
09/30/2005,08:46,1121.00,1121.25,1120.75,1121.25,612,452,1064.00
09/30/2005,08:47,1120.75,1121.25,1120.25,1120.75,1311,1446,2757.00
09/30/2005,08:48,1120.75,1121.00,1120.50,1120.75,809,507,1316.00
09/30/2005,08:49,1120.75,1121.00,1120.50,1120.75,1230,296,1526.00
09/30/2005,08:50,1120.75,1121.75,1120.75,1121.50,1573,572,2145.00
09/30/2005,08:51,1121.50,1121.50,1120.75,1120.75,313,1084,1397.00
09/30/2005,08:52,1121.00,1121.00,1120.00,1120.25,416,1634,2050.00
09/30/2005,08:53,1120.50,1120.75,1120.00,1120.25,1143,2243,3386.00
09/30/2005,08:54,1120.25,1120.75,1120.00,1120.50,956,956,1912.00
09/30/2005,08:55,1120.25,1120.50,1120.00,1120.50,91,561,652.00
09/30/2005,08:56,1120.25,1120.50,1119.75,1120.00,1417,1446,2863.00
09/30/2005,08:57,1119.75,1120.25,1119.75,1120.00,706,826,1532.00
09/30/2005,08:58,1120.25,1121.25,1120.00,1121.00,5512,1686,7198.00
09/30/2005,08:59,1120.75,1122.50,1120.75,1122.50,7561,2764,10325.00
09/30/2005,09:00,1122.25,1122.75,1122.00,1122.75,4215,3258,7473.00
09/30/2005,09:01,1122.75,1123.00,1122.25,1122.50,1532,2754,4286.00
09/30/2005,09:02,1122.50,1123.00,1122.00,1122.25,2554,1207,3761.00
09/30/2005,09:03,1122.00,1122.50,1121.00,1121.25,3149,4059,7208.00
09/30/2005,09:04,1121.25,1121.25,1120.25,1121.25,1816,2940,4756.00
09/30/2005,09:05,1121.25,1121.50,1121.00,1121.50,684,1572,2256.00
09/30/2005,09:06,1121.25,1121.50,1121.00,1121.25,475,716,1191.00
09/30/2005,09:07,1121.25,1122.50,1121.25,1122.50,2823,1376,4199.00
09/30/2005,09:08,1122.50,1122.75,1122.25,1122.50,1686,1297,2983.00
09/30/2005,09:09,1122.50,1123.25,1122.50,1123.25,2685,1214,3899.00
09/30/2005,09:10,1123.25,1123.25,1122.50,1122.50,2644,1731,4375.00
09/30/2005,09:11,1122.50,1122.75,1121.75,1122.00,1242,2383,3625.00
09/30/2005,09:12,1122.00,1122.25,1121.75,1122.00,1136,972,2108.00
09/30/2005,09:13,1122.00,1122.25,1121.75,1121.75,638,1466,2104.00
09/30/2005,09:14,1121.75,1121.75,1121.25,1121.25,761,1444,2205.00
09/30/2005,09:15,1121.25,1121.75,1120.75,1121.25,941,2234,3175.00
09/30/2005,09:16,1121.50,1121.50,1121.00,1121.25,651,773,1424.00
09/30/2005,09:17,1121.25,1121.75,1121.00,1121.50,1727,1319,3046.00
09/30/2005,09:18,1121.50,1121.75,1121.00,1121.00,127,953,1080.00
09/30/2005,09:19,1121.25,1121.25,1120.50,1121.25,631,1282,1913.00
09/30/2005,09:20,1121.25,1121.75,1121.00,1121.50,1149,1035,2184.00
09/30/2005,09:21,1121.75,1122.00,1121.25,1122.00,952,936,1888.00
09/30/2005,09:22,1122.00,1122.50,1121.75,1122.00,1147,949,2096.00
09/30/2005,09:23,1121.75,1122.50,1121.50,1122.25,1357,1461,2818.00
09/30/2005,09:24,1122.50,1122.75,1122.25,1122.50,938,1202,2140.00
09/30/2005,09:25,1122.50,1123.25,1122.25,1122.75,2360,863,3223.00
09/30/2005,09:26,1122.75,1123.00,1122.25,1122.50,520,788,1308.00
09/30/2005,09:27,1122.50,1123.00,1122.25,1122.75,933,613,1546.00
09/30/2005,09:28,1122.75,1123.00,1122.25,1122.50,485,706,1191.00
09/30/2005,09:29,1122.50,1122.75,1121.75,1122.25,306,1261,1567.00
09/30/2005,09:30,1122.00,1122.75,1122.00,1122.50,955,568,1523.00
09/30/2005,09:31,1122.25,1122.75,1122.00,1122.25,800,776,1576.00
09/30/2005,09:32,1122.25,1122.25,1121.75,1122.25,293,1089,1382.00
09/30/2005,09:33,1122.00,1122.50,1122.00,1122.25,1133,703,1836.00
09/30/2005,09:34,1122.25,1123.00,1122.00,1122.50,1572,451,2023.00
09/30/2005,09:35,1122.50,1122.75,1122.00,1122.25,460,634,1094.00
09/30/2005,09:36,1122.50,1122.50,1122.25,1122.50,424,146,570.00
09/30/2005,09:37,1122.50,1122.75,1121.50,1121.75,1336,2853,4189.00
09/30/2005,09:38,1121.75,1122.00,1121.50,1121.75,752,182,934.00
09/30/2005,09:39,1121.50,1122.25,1121.50,1122.00,703,104,807.00
09/30/2005,09:40,1122.25,1122.25,1121.75,1122.25,315,279,594.00
09/30/2005,09:41,1122.00,1122.75,1122.00,1122.50,1112,304,1416.00
09/30/2005,09:42,1122.50,1122.50,1122.25,1122.25,184,394,578.00
09/30/2005,09:43,1122.25,1123.50,1122.25,1123.25,3645,932,4577.00
09/30/2005,09:44,1123.25,1123.50,1122.75,1123.00,1747,1147,2894.00
09/30/2005,09:45,1123.25,1123.75,1123.00,1123.50,3532,1436,4968.00
09/30/2005,09:46,1123.50,1124.25,1123.25,1124.00,5577,4758,10335.00
09/30/2005,09:47,1124.25,1124.75,1124.00,1124.25,4511,1633,6144.00
09/30/2005,09:48,1124.50,1124.75,1124.00,1124.25,3669,2530,6199.00
09/30/2005,09:49,1124.25,1124.50,1123.75,1123.75,1196,1106,2302.00
09/30/2005,09:50,1123.75,1124.00,1123.50,1123.75,234,2218,2452.00
09/30/2005,09:51,1123.75,1124.25,1123.75,1124.00,465,158,623.00
09/30/2005,09:52,1124.25,1124.50,1124.00,1124.25,696,933,1629.00
09/30/2005,09:53,1124.25,1124.50,1123.75,1124.00,234,749,983.00
09/30/2005,09:54,1123.75,1124.50,1123.75,1124.25,1279,664,1943.00
09/30/2005,09:55,1124.25,1124.50,1124.00,1124.25,1154,519,1673.00
09/30/2005,09:56,1124.00,1124.25,1124.00,1124.25,508,650,1158.00
09/30/2005,09:57,1124.25,1124.75,1124.00,1124.50,1942,1295,3237.00
09/30/2005,09:58,1124.50,1124.75,1124.25,1124.50,752,629,1381.00
09/30/2005,09:59,1124.25,1124.50,1123.50,1123.75,893,2310,3203.00
09/30/2005,10:00,1123.75,1124.00,1123.50,1123.50,798,3040,3838.00
09/30/2005,10:01,1123.50,1123.75,1122.75,1122.75,493,2623,3116.00
09/30/2005,10:02,1122.75,1123.25,1122.50,1122.75,1249,1261,2510.00
09/30/2005,10:03,1122.75,1123.00,1122.25,1122.75,555,2885,3440.00
09/30/2005,10:04,1122.75,1123.00,1122.75,1123.00,180,786,966.00
09/30/2005,10:05,1122.75,1123.00,1122.50,1123.00,260,526,786.00
09/30/2005,10:06,1123.00,1123.00,1122.25,1122.50,457,1231,1688.00
09/30/2005,10:07,1122.50,1122.75,1122.25,1122.50,159,557,716.00
09/30/2005,10:08,1122.50,1122.50,1122.25,1122.50,167,170,337.00
09/30/2005,10:09,1122.50,1122.50,1122.25,1122.50,109,152,261.00
09/30/2005,10:10,1122.50,1122.50,1122.25,1122.25,686,26,712.00
09/30/2005,10:11,1122.50,1122.50,1122.25,1122.50,391,47,438.00
09/30/2005,10:12,1122.50,1122.75,1122.25,1122.50,206,333,539.00
09/30/2005,10:13,1122.50,1122.75,1122.50,1122.75,531,164,695.00
09/30/2005,10:14,1122.75,1123.00,1122.75,1122.75,601,636,1237.00
09/30/2005,10:15,1122.75,1122.75,1122.50,1122.50,197,111,308.00
09/30/2005,10:16,1122.75,1123.00,1122.50,1122.75,283,336,619.00
09/30/2005,10:17,1122.75,1122.75,1122.25,1122.50,405,885,1290.00
09/30/2005,10:18,1122.50,1122.75,1122.25,1122.75,441,279,720.00
09/30/2005,10:19,1122.50,1123.00,1122.50,1123.00,381,443,824.00
09/30/2005,10:20,1123.00,1123.00,1122.50,1122.75,300,325,625.00
09/30/2005,10:21,1122.50,1123.00,1122.50,1122.75,246,249,495.00
09/30/2005,10:22,1122.75,1123.00,1122.50,1122.50,52,194,246.00
09/30/2005,10:23,1122.50,1122.75,1122.25,1122.25,480,390,870.00
09/30/2005,10:24,1122.25,1122.50,1122.00,1122.25,435,1026,1461.00
09/30/2005,10:25,1122.25,1122.25,1121.50,1121.75,683,2368,3051.00
09/30/2005,10:26,1121.75,1122.00,1121.50,1121.75,504,834,1338.00
09/30/2005,10:27,1121.50,1122.00,1121.50,1122.00,1458,447,1905.00
09/30/2005,10:28,1121.75,1122.00,1121.75,1122.00,466,193,659.00
09/30/2005,10:29,1121.75,1122.50,1121.75,1122.25,904,133,1037.00
09/30/2005,10:30,1122.25,1122.50,1121.75,1122.25,510,1271,1781.00
09/30/2005,10:31,1122.25,1123.00,1122.25,1122.50,1317,731,2048.00
09/30/2005,10:32,1122.50,1122.75,1122.25,1122.75,1723,225,1948.00
09/30/2005,10:33,1122.75,1123.00,1122.50,1122.50,105,285,390.00
09/30/2005,10:34,1122.50,1123.00,1122.50,1122.75,453,345,798.00
09/30/2005,10:35,1122.75,1123.00,1122.75,1122.75,24,851,875.00
09/30/2005,10:36,1122.75,1123.00,1122.50,1122.50,12,888,900.00
09/30/2005,10:37,1122.50,1122.75,1122.50,1122.50,27,255,282.00
09/30/2005,10:38,1122.75,1122.75,1122.50,1122.50,537,129,666.00
09/30/2005,10:39,1122.50,1123.00,1122.25,1122.75,894,304,1198.00
09/30/2005,10:40,1122.75,1123.00,1122.50,1122.75,227,828,1055.00
09/30/2005,10:41,1122.75,1123.00,1122.75,1123.00,53,74,127.00
09/30/2005,10:42,1123.00,1123.00,1122.75,1122.75,112,484,596.00
09/30/2005,10:43,1123.00,1123.00,1122.50,1122.75,42,395,437.00
09/30/2005,10:44,1122.50,1122.75,1122.50,1122.75,23,104,127.00
09/30/2005,10:45,1122.50,1122.75,1122.25,1122.75,94,373,467.00
09/30/2005,10:46,1122.50,1122.50,1122.00,1122.00,17,975,992.00
09/30/2005,10:47,1122.00,1122.25,1121.75,1121.75,386,382,768.00
09/30/2005,10:48,1121.75,1122.25,1121.75,1122.00,140,364,504.00
09/30/2005,10:49,1122.00,1122.25,1121.75,1121.75,87,295,382.00
09/30/2005,10:50,1122.00,1122.00,1121.50,1121.50,44,863,907.00
09/30/2005,10:51,1121.50,1121.75,1121.25,1121.25,604,1413,2017.00
09/30/2005,10:52,1121.50,1121.75,1121.25,1121.75,710,377,1087.00
09/30/2005,10:53,1121.75,1121.75,1121.25,1121.25,508,534,1042.00
09/30/2005,10:54,1121.25,1121.50,1121.00,1121.25,488,1360,1848.00
09/30/2005,10:55,1121.25,1121.50,1121.00,1121.25,181,660,841.00
09/30/2005,10:56,1121.25,1121.25,1121.00,1121.25,109,518,627.00
09/30/2005,10:57,1121.00,1121.25,1120.75,1121.00,429,1094,1523.00
09/30/2005,10:58,1120.75,1121.00,1120.50,1120.75,452,1963,2415.00
09/30/2005,10:59,1120.50,1121.25,1120.50,1121.00,1691,422,2113.00
09/30/2005,11:00,1121.00,1121.25,1120.75,1121.00,199,348,547.00
09/30/2005,11:01,1121.25,1121.25,1120.75,1121.25,454,457,911.00
09/30/2005,11:02,1121.00,1121.25,1120.50,1120.75,345,1538,1883.00
09/30/2005,11:03,1121.00,1121.00,1120.50,1120.75,152,685,837.00
09/30/2005,11:04,1120.75,1121.00,1120.50,1121.00,449,589,1038.00
09/30/2005,11:05,1121.00,1121.25,1120.75,1120.75,370,271,641.00
09/30/2005,11:06,1121.00,1121.25,1120.75,1121.00,411,297,708.00
09/30/2005,11:07,1121.00,1121.25,1120.75,1121.00,233,162,395.00
09/30/2005,11:08,1121.25,1121.50,1121.00,1121.25,511,45,556.00
09/30/2005,11:09,1121.50,1121.75,1121.25,1121.50,617,170,787.00
09/30/2005,11:10,1121.50,1121.75,1121.25,1121.25,109,420,529.00
09/30/2005,11:11,1121.50,1121.50,1121.25,1121.25,10,229,239.00
09/30/2005,11:12,1121.50,1121.50,1121.25,1121.50,453,34,487.00
09/30/2005,11:13,1121.50,1121.50,1121.25,1121.25,17,21,38.00
09/30/2005,11:14,1121.25,1121.25,1121.00,1121.00,27,955,982.00
09/30/2005,11:15,1121.25,1121.25,1120.75,1120.75,515,1043,1558.00
09/30/2005,11:16,1121.00,1121.25,1120.75,1121.00,96,30,126.00
09/30/2005,11:17,1121.00,1121.25,1121.00,1121.25,31,6,37.00
09/30/2005,11:18,1121.00,1122.00,1121.00,1122.00,2083,325,2408.00
09/30/2005,11:19,1122.00,1122.50,1121.75,1122.00,1270,680,1950.00
09/30/2005,11:20,1122.00,1122.25,1121.75,1121.75,363,314,677.00
09/30/2005,11:21,1121.75,1122.25,1121.75,1122.25,356,167,523.00
09/30/2005,11:22,1122.00,1122.25,1122.00,1122.25,105,22,127.00
09/30/2005,11:23,1122.00,1122.25,1122.00,1122.25,3,22,25.00
09/30/2005,11:24,1122.25,1122.25,1122.00,1122.00,13,59,72.00
09/30/2005,11:25,1122.00,1122.25,1121.75,1121.75,117,491,608.00
09/30/2005,11:26,1122.00,1122.00,1121.50,1121.75,58,809,867.00
09/30/2005,11:27,1121.75,1122.00,1121.50,1121.75,160,328,488.00
09/30/2005,11:28,1121.75,1122.00,1121.75,1121.75,397,69,466.00
09/30/2005,11:29,1122.00,1122.00,1121.75,1122.00,216,6,222.00
09/30/2005,11:30,1122.00,1122.00,1121.50,1121.50,78,795,873.00
09/30/2005,11:31,1121.50,1121.75,1121.50,1121.50,3,621,624.00
09/30/2005,11:32,1121.50,1121.75,1121.50,1121.50,12,122,134.00
09/30/2005,11:33,1121.75,1121.75,1121.50,1121.75,50,150,200.00
09/30/2005,11:34,1121.75,1121.75,1121.50,1121.75,115,60,175.00
09/30/2005,11:35,1121.50,1121.75,1121.50,1121.75,14,130,144.00
09/30/2005,11:36,1121.75,1121.75,1121.50,1121.75,351,2,353.00
09/30/2005,11:37,1121.75,1122.00,1121.50,1121.75,57,190,247.00
09/30/2005,11:38,1121.75,1121.75,1121.50,1121.75,6,10,16.00
09/30/2005,11:39,1121.50,1122.00,1121.50,1122.00,912,59,971.00
09/30/2005,11:40,1121.75,1122.00,1121.75,1122.00,69,9,78.00
09/30/2005,11:41,1121.75,1122.00,1121.75,1122.00,14,404,418.00
09/30/2005,11:42,1121.75,1122.00,1121.50,1121.75,27,184,211.00
09/30/2005,11:43,1121.50,1122.00,1121.50,1121.75,140,123,263.00
09/30/2005,11:44,1122.00,1122.00,1121.75,1121.75,118,26,144.00
09/30/2005,11:45,1121.75,1122.00,1121.75,1121.75,3,56,59.00
09/30/2005,11:46,1121.75,1122.25,1121.75,1121.75,376,481,857.00
09/30/2005,11:47,1122.00,1122.00,1121.50,1121.50,124,196,320.00
09/30/2005,11:48,1121.75,1121.75,1121.50,1121.75,275,29,304.00
09/30/2005,11:49,1121.75,1121.75,1121.50,1121.75,8,110,118.00
09/30/2005,11:50,1121.75,1121.75,1121.50,1121.75,137,14,151.00
09/30/2005,11:51,1121.75,1121.75,1121.50,1121.75,193,10,203.00
09/30/2005,11:52,1121.75,1121.75,1121.50,1121.75,29,1,30.00
09/30/2005,11:53,1121.75,1122.00,1121.50,1122.00,94,4,98.00
09/30/2005,11:54,1122.00,1122.00,1121.75,1122.00,193,9,202.00
09/30/2005,11:55,1122.00,1122.00,1121.75,1122.00,42,3,45.00
09/30/2005,11:56,1122.00,1122.25,1121.75,1122.00,151,85,236.00
09/30/2005,11:57,1122.00,1122.00,1121.75,1122.00,32,13,45.00
09/30/2005,11:58,1122.00,1122.00,1121.75,1121.75,46,4,50.00
09/30/2005,11:59,1121.75,1121.75,1121.50,1121.50,0,578,578.00
09/30/2005,12:00,1121.50,1121.75,1121.50,1121.75,228,64,292.00
09/30/2005,12:01,1121.75,1121.75,1121.50,1121.50,48,35,83.00
09/30/2005,12:02,1121.50,1121.75,1121.50,1121.75,1,16,17.00
09/30/2005,12:03,1121.75,1121.75,1121.50,1121.50,28,6,34.00
09/30/2005,12:04,1121.50,1121.75,1121.25,1121.25,66,720,786.00
09/30/2005,12:05,1121.25,1121.50,1121.25,1121.25,48,47,95.00
09/30/2005,12:06,1121.50,1122.00,1121.50,1121.50,1706,110,1816.00
09/30/2005,12:07,1121.50,1121.75,1121.25,1121.25,54,825,879.00
09/30/2005,12:08,1121.25,1121.50,1121.25,1121.50,36,8,44.00
09/30/2005,12:09,1121.25,1121.25,1120.75,1121.25,507,1134,1641.00
09/30/2005,12:10,1121.00,1121.75,1121.00,1121.25,383,498,881.00
09/30/2005,12:11,1121.00,1121.25,1121.00,1121.25,15,58,73.00
09/30/2005,12:12,1121.25,1121.25,1121.00,1121.25,21,3,24.00
09/30/2005,12:13,1121.25,1121.25,1121.00,1121.00,70,587,657.00
09/30/2005,12:14,1120.75,1121.00,1120.75,1121.00,1362,89,1451.00
09/30/2005,12:15,1121.25,1121.25,1120.75,1121.25,248,199,447.00
09/30/2005,12:16,1121.00,1121.25,1120.75,1121.00,85,149,234.00
09/30/2005,12:17,1121.00,1121.75,1121.00,1121.50,701,505,1206.00
09/30/2005,12:18,1121.50,1121.50,1120.75,1121.00,216,704,920.00
09/30/2005,12:19,1121.00,1121.00,1120.75,1121.00,29,478,507.00
09/30/2005,12:20,1120.75,1121.00,1120.75,1121.00,110,194,304.00
09/30/2005,12:21,1120.75,1121.00,1120.50,1120.75,417,715,1132.00
09/30/2005,12:22,1120.75,1121.00,1120.75,1120.75,7,116,123.00
09/30/2005,12:23,1121.00,1121.00,1120.50,1120.50,48,617,665.00
09/30/2005,12:24,1120.75,1120.75,1120.25,1120.50,603,1418,2021.00
09/30/2005,12:25,1120.50,1120.75,1120.25,1120.25,91,191,282.00
09/30/2005,12:26,1120.25,1120.75,1120.25,1120.75,464,157,621.00
09/30/2005,12:27,1120.75,1121.25,1120.75,1121.00,837,308,1145.00
09/30/2005,12:28,1121.00,1121.25,1120.75,1121.00,283,31,314.00
09/30/2005,12:29,1121.25,1121.50,1121.00,1121.00,523,298,821.00
09/30/2005,12:30,1121.25,1121.25,1120.75,1121.25,451,300,751.00
09/30/2005,12:31,1121.00,1121.50,1121.00,1121.00,140,91,231.00
09/30/2005,12:32,1121.25,1121.25,1121.00,1121.00,15,27,42.00
09/30/2005,12:33,1121.00,1121.50,1121.00,1121.50,605,170,775.00
09/30/2005,12:34,1121.50,1122.50,1121.50,1122.25,2621,752,3373.00
09/30/2005,12:35,1122.25,1122.25,1121.75,1122.00,39,467,506.00
09/30/2005,12:36,1121.75,1122.25,1121.75,1121.75,268,138,406.00
09/30/2005,12:37,1122.00,1122.25,1121.75,1122.25,468,137,605.00
09/30/2005,12:38,1122.25,1122.25,1121.75,1122.25,62,150,212.00
09/30/2005,12:39,1122.25,1122.50,1122.00,1122.50,681,389,1070.00
09/30/2005,12:40,1122.50,1122.50,1122.00,1122.00,371,257,628.00
09/30/2005,12:41,1122.00,1122.25,1121.75,1121.75,192,326,518.00
09/30/2005,12:42,1121.75,1122.00,1121.75,1121.75,59,68,127.00
09/30/2005,12:43,1121.75,1122.25,1121.75,1122.00,233,189,422.00
09/30/2005,12:44,1122.00,1122.00,1121.75,1122.00,51,7,58.00
09/30/2005,12:45,1121.75,1122.00,1121.25,1122.00,304,1025,1329.00
09/30/2005,12:46,1122.00,1122.00,1121.50,1121.75,150,312,462.00
09/30/2005,12:47,1121.75,1121.75,1121.50,1121.75,24,19,43.00
09/30/2005,12:48,1121.75,1122.00,1121.50,1122.00,281,139,420.00
09/30/2005,12:49,1121.75,1122.00,1121.50,1121.50,271,387,658.00
09/30/2005,12:50,1121.75,1122.00,1121.75,1122.00,145,13,158.00
09/30/2005,12:51,1121.75,1121.75,1121.50,1121.50,61,161,222.00
09/30/2005,12:52,1121.50,1121.50,1121.25,1121.50,13,434,447.00
09/30/2005,12:53,1121.25,1121.50,1121.25,1121.50,318,31,349.00
09/30/2005,12:54,1121.25,1121.50,1120.75,1120.75,464,1049,1513.00
09/30/2005,12:55,1120.75,1121.75,1120.75,1121.25,1419,112,1531.00
09/30/2005,12:56,1121.50,1121.50,1121.25,1121.50,54,29,83.00
09/30/2005,12:57,1121.25,1121.75,1121.25,1121.75,350,14,364.00
09/30/2005,12:58,1121.75,1122.00,1121.50,1122.00,218,151,369.00
09/30/2005,12:59,1122.00,1122.25,1121.75,1122.00,308,364,672.00
09/30/2005,13:00,1121.75,1121.75,1121.25,1121.75,157,613,770.00
09/30/2005,13:01,1121.50,1121.75,1121.25,1121.25,409,470,879.00
09/30/2005,13:02,1121.25,1121.50,1121.25,1121.50,288,71,359.00
09/30/2005,13:03,1121.50,1121.50,1121.25,1121.50,323,4,327.00
09/30/2005,13:04,1121.50,1121.50,1121.25,1121.50,537,3,540.00
09/30/2005,13:05,1121.50,1121.75,1121.50,1121.50,8,65,73.00
09/30/2005,13:06,1121.50,1121.75,1121.25,1121.50,158,53,211.00
09/30/2005,13:07,1121.50,1121.75,1121.50,1121.75,377,340,717.00
09/30/2005,13:08,1121.75,1122.25,1121.50,1122.00,998,772,1770.00
09/30/2005,13:09,1121.75,1122.25,1121.50,1122.00,1302,154,1456.00
09/30/2005,13:10,1122.25,1122.75,1122.00,1122.25,2936,563,3499.00
09/30/2005,13:11,1122.50,1122.50,1122.00,1122.25,116,462,578.00
09/30/2005,13:12,1122.25,1122.50,1122.00,1122.00,301,379,680.00
09/30/2005,13:13,1122.25,1122.25,1122.00,1122.25,64,13,77.00
09/30/2005,13:14,1122.25,1122.50,1122.00,1122.25,297,18,315.00
09/30/2005,13:15,1122.50,1122.50,1122.00,1122.00,415,361,776.00
09/30/2005,13:16,1122.25,1122.25,1122.00,1122.25,122,141,263.00
09/30/2005,13:17,1122.00,1122.50,1122.00,1122.25,846,250,1096.00
09/30/2005,13:18,1122.00,1122.50,1122.00,1122.25,644,221,865.00
09/30/2005,13:19,1122.50,1123.00,1122.25,1122.50,814,458,1272.00
09/30/2005,13:20,1122.50,1122.75,1122.25,1122.50,206,112,318.00
09/30/2005,13:21,1122.50,1122.50,1122.25,1122.25,43,54,97.00
09/30/2005,13:22,1122.50,1123.25,1122.50,1122.75,1463,414,1877.00
09/30/2005,13:23,1123.00,1123.75,1123.00,1123.25,2045,1040,3085.00
09/30/2005,13:24,1123.25,1123.50,1123.00,1123.50,403,296,699.00
09/30/2005,13:25,1123.25,1123.50,1122.75,1122.75,104,1080,1184.00
09/30/2005,13:26,1122.75,1123.50,1122.75,1123.25,774,201,975.00
09/30/2005,13:27,1123.25,1123.25,1122.75,1123.00,404,197,601.00
09/30/2005,13:28,1123.00,1123.25,1122.75,1123.00,209,424,633.00
09/30/2005,13:29,1122.75,1122.75,1122.25,1122.50,796,2299,3095.00
09/30/2005,13:30,1122.50,1123.25,1122.25,1123.00,1627,412,2039.00
09/30/2005,13:31,1123.00,1123.50,1123.00,1123.50,749,294,1043.00
09/30/2005,13:32,1123.25,1123.50,1123.00,1123.00,17,580,597.00
09/30/2005,13:33,1123.00,1123.75,1123.00,1123.50,858,165,1023.00
09/30/2005,13:34,1123.50,1123.50,1123.25,1123.25,191,166,357.00
09/30/2005,13:35,1123.25,1123.50,1123.25,1123.25,88,80,168.00
09/30/2005,13:36,1123.25,1124.50,1123.25,1124.25,4216,1377,5593.00
09/30/2005,13:37,1124.25,1124.50,1124.00,1124.50,2655,862,3517.00
09/30/2005,13:38,1124.50,1124.75,1124.25,1124.50,2386,638,3024.00
09/30/2005,13:39,1124.50,1124.75,1124.25,1124.25,1072,958,2030.00
09/30/2005,13:40,1124.25,1124.50,1124.00,1124.00,374,919,1293.00
09/30/2005,13:41,1124.00,1124.25,1123.50,1123.75,272,877,1149.00
09/30/2005,13:42,1123.50,1124.25,1123.50,1124.00,560,505,1065.00
09/30/2005,13:43,1124.00,1124.25,1123.75,1124.25,571,114,685.00
09/30/2005,13:44,1124.00,1124.25,1123.75,1123.75,17,419,436.00
09/30/2005,13:45,1123.75,1124.25,1123.75,1124.25,983,51,1034.00
09/30/2005,13:46,1124.25,1124.25,1123.75,1124.00,345,286,631.00
09/30/2005,13:47,1123.75,1124.25,1123.75,1124.00,239,34,273.00
09/30/2005,13:48,1124.25,1124.25,1123.50,1123.75,279,435,714.00
09/30/2005,13:49,1123.75,1124.50,1123.75,1124.00,740,509,1249.00
09/30/2005,13:50,1124.00,1124.50,1124.00,1124.50,742,478,1220.00
09/30/2005,13:51,1124.50,1124.50,1123.50,1123.75,96,890,986.00
09/30/2005,13:52,1123.50,1123.75,1123.50,1123.50,14,22,36.00
09/30/2005,13:53,1123.50,1123.50,1122.50,1122.75,750,2938,3688.00
09/30/2005,13:54,1122.75,1123.50,1122.75,1123.50,909,211,1120.00
09/30/2005,13:55,1123.50,1123.50,1122.75,1123.00,744,553,1297.00
09/30/2005,13:56,1123.00,1123.25,1122.75,1123.00,170,339,509.00
09/30/2005,13:57,1123.00,1123.25,1122.75,1123.00,193,191,384.00
09/30/2005,13:58,1123.00,1123.50,1122.75,1123.50,963,156,1119.00
09/30/2005,13:59,1123.50,1123.50,1123.00,1123.00,188,190,378.00
09/30/2005,14:00,1123.25,1123.25,1123.00,1123.25,187,12,199.00
09/30/2005,14:01,1123.25,1123.50,1123.00,1123.25,155,499,654.00
09/30/2005,14:02,1123.25,1123.50,1123.00,1123.50,293,71,364.00
09/30/2005,14:03,1123.50,1123.50,1123.25,1123.25,73,88,161.00
09/30/2005,14:04,1123.50,1123.50,1123.25,1123.25,51,74,125.00
09/30/2005,14:05,1123.25,1123.50,1123.00,1123.25,248,694,942.00
09/30/2005,14:06,1123.00,1123.50,1123.00,1123.25,221,216,437.00
09/30/2005,14:07,1123.25,1123.75,1123.25,1123.50,713,210,923.00
09/30/2005,14:08,1123.50,1123.75,1123.25,1123.50,140,109,249.00
09/30/2005,14:09,1123.50,1123.75,1123.50,1123.75,127,28,155.00
09/30/2005,14:10,1123.50,1124.00,1123.50,1123.75,458,386,844.00
09/30/2005,14:11,1123.75,1124.00,1123.50,1123.75,465,175,640.00
09/30/2005,14:12,1123.75,1123.75,1123.00,1123.00,154,891,1045.00
09/30/2005,14:13,1123.25,1123.25,1122.75,1122.75,93,514,607.00
09/30/2005,14:14,1122.75,1123.50,1122.75,1123.00,581,219,800.00
09/30/2005,14:15,1123.25,1123.25,1123.00,1123.00,238,22,260.00
09/30/2005,14:16,1123.00,1123.00,1122.75,1123.00,84,463,547.00
09/30/2005,14:17,1122.75,1123.00,1122.50,1122.75,486,885,1371.00
09/30/2005,14:18,1122.75,1122.75,1122.50,1122.50,37,500,537.00
09/30/2005,14:19,1122.75,1123.00,1122.50,1123.00,540,195,735.00
09/30/2005,14:20,1122.75,1123.00,1122.50,1122.50,109,400,509.00
09/30/2005,14:21,1122.75,1122.75,1122.00,1122.25,528,1734,2262.00
09/30/2005,14:22,1122.25,1122.50,1122.00,1122.25,149,1361,1510.00
09/30/2005,14:23,1122.25,1122.25,1122.00,1122.00,113,422,535.00
09/30/2005,14:24,1122.25,1122.25,1121.75,1122.00,335,1187,1522.00
09/30/2005,14:25,1121.75,1122.25,1121.75,1122.25,677,43,720.00
09/30/2005,14:26,1122.25,1122.25,1121.75,1122.00,302,803,1105.00
09/30/2005,14:27,1121.75,1122.00,1121.25,1121.75,1313,2022,3335.00
09/30/2005,14:28,1121.75,1121.75,1121.50,1121.75,43,478,521.00
09/30/2005,14:29,1121.75,1121.75,1121.25,1121.75,444,1714,2158.00
09/30/2005,14:30,1121.50,1122.00,1121.50,1121.75,876,123,999.00
09/30/2005,14:31,1121.75,1122.00,1121.00,1121.00,82,2785,2867.00
09/30/2005,14:32,1121.25,1121.75,1121.00,1121.25,1403,819,2222.00
09/30/2005,14:33,1121.00,1121.75,1121.00,1121.25,282,938,1220.00
09/30/2005,14:34,1121.00,1121.50,1121.00,1121.25,539,103,642.00
09/30/2005,14:35,1121.50,1122.00,1121.25,1121.50,1217,432,1649.00
09/30/2005,14:36,1121.75,1122.00,1121.50,1122.00,299,16,315.00
09/30/2005,14:37,1121.75,1122.50,1121.75,1122.50,838,94,932.00
09/30/2005,14:38,1122.50,1123.00,1122.25,1122.50,1004,869,1873.00
09/30/2005,14:39,1122.25,1122.50,1122.00,1122.25,247,1166,1413.00
09/30/2005,14:40,1122.00,1122.25,1121.75,1122.00,287,833,1120.00
09/30/2005,14:41,1122.00,1122.00,1121.75,1121.75,606,291,897.00
09/30/2005,14:42,1122.00,1122.75,1121.75,1122.00,1459,1247,2706.00
09/30/2005,14:43,1122.00,1122.25,1121.75,1122.00,494,21,515.00
09/30/2005,14:44,1122.25,1122.25,1121.25,1121.50,344,1646,1990.00
09/30/2005,14:45,1121.50,1121.75,1121.25,1121.50,425,622,1047.00
09/30/2005,14:46,1121.50,1122.00,1121.25,1122.00,1210,690,1900.00
09/30/2005,14:47,1122.00,1122.00,1121.75,1122.00,717,74,791.00
09/30/2005,14:48,1121.75,1122.00,1121.50,1121.75,603,1222,1825.00
09/30/2005,14:49,1121.75,1122.00,1121.50,1122.00,1180,31,1211.00
09/30/2005,14:50,1122.00,1122.25,1121.50,1121.75,888,806,1694.00
09/30/2005,14:51,1121.50,1122.00,1121.50,1121.50,1171,534,1705.00
09/30/2005,14:52,1121.75,1122.00,1121.50,1122.00,1326,71,1397.00
09/30/2005,14:53,1122.00,1122.25,1121.75,1122.00,971,598,1569.00
09/30/2005,14:54,1122.00,1122.25,1121.75,1122.25,1757,56,1813.00
09/30/2005,14:55,1122.50,1122.50,1122.25,1122.50,304,494,798.00
09/30/2005,14:56,1122.25,1122.75,1122.25,1122.50,1500,453,1953.00
09/30/2005,14:57,1122.50,1123.00,1122.50,1122.50,1295,1642,2937.00
09/30/2005,14:58,1122.75,1123.00,1122.25,1123.00,2053,904,2957.00
09/30/2005,14:59,1123.00,1123.25,1122.75,1123.25,5116,3724,8840.00
09/30/2005,15:00,1123.25,1124.00,1123.25,1123.75,10372,8422,18794.00
09/30/2005,15:01,1124.00,1124.50,1123.50,1124.00,9167,8584,17751.00
09/30/2005,15:02,1124.00,1124.25,1123.50,1124.25,2223,3069,5292.00
09/30/2005,15:03,1124.25,1124.75,1124.00,1124.25,3739,1763,5502.00
09/30/2005,15:04,1124.50,1124.75,1124.25,1124.75,2116,395,2511.00
09/30/2005,15:05,1124.50,1124.75,1124.00,1124.00,1303,2787,4090.00
09/30/2005,15:06,1124.00,1124.25,1123.75,1124.00,654,1562,2216.00
09/30/2005,15:07,1123.75,1124.00,1123.50,1123.75,1605,2234,3839.00
09/30/2005,15:08,1124.00,1124.25,1123.75,1124.00,1492,480,1972.00
09/30/2005,15:09,1124.00,1124.50,1123.75,1124.25,2926,609,3535.00
09/30/2005,15:10,1124.25,1124.75,1124.00,1124.50,1383,384,1767.00
09/30/2005,15:11,1124.50,1124.75,1124.50,1124.75,1924,69,1993.00
09/30/2005,15:12,1124.75,1124.75,1124.50,1124.50,329,30,359.00
09/30/2005,15:13,1124.75,1125.25,1124.50,1124.75,5307,3726,9033.00
09/30/2005,15:14,1124.75,1125.00,1124.50,1125.00,944,672,1616.00
09/30/2005,15:15,1125.00,1125.75,1124.75,1125.25,9380,3912,13292.00
09/30/2005,15:16,1125.25,1125.50,1125.25,1125.25,6,15,21.00
10/02/2005,17:01,1125.00,1125.25,1125.00,1125.00,92,214,306.00
10/02/2005,17:02,1125.25,1125.25,1124.75,1124.75,10,213,223.00
10/02/2005,17:03,1124.75,1125.00,1124.50,1124.50,45,275,320.00
10/02/2005,17:04,1124.25,1124.50,1124.25,1124.25,62,183,245.00
10/02/2005,17:05,1124.25,1124.25,1124.00,1124.25,9,90,99.00
10/02/2005,17:06,1124.25,1124.50,1124.25,1124.50,11,0,11.00
10/02/2005,17:07,1124.50,1124.75,1124.50,1124.50,10,6,16.00
10/02/2005,17:08,1124.50,1124.50,1124.25,1124.50,5,3,8.00
10/02/2005,17:09,1124.50,1124.50,1124.50,1124.50,2,0,2.00
10/02/2005,17:10,1124.50,1124.75,1124.50,1124.75,103,0,103.00
10/02/2005,17:11,1124.75,1124.75,1124.50,1124.75,22,2,24.00
10/02/2005,17:12,1124.75,1125.00,1124.75,1125.00,24,0,24.00
10/02/2005,17:13,1124.75,1124.75,1124.75,1124.75,0,10,10.00
10/02/2005,17:14,1124.75,1125.00,1124.75,1125.00,46,5,51.00
10/02/2005,17:15,1125.00,1125.00,1125.00,1125.00,2,0,2.00
10/02/2005,17:16,1125.00,1125.25,1125.00,1125.25,10,0,10.00
10/02/2005,17:17,1125.00,1125.00,1125.00,1125.00,0,10,10.00
10/02/2005,17:18,1125.00,1125.00,1125.00,1125.00,0,7,7.00
10/02/2005,17:19,1125.00,1125.00,1125.00,1125.00,0,1,1.00
10/02/2005,17:21,1125.00,1125.00,1125.00,1125.00,0,11,11.00
10/02/2005,17:22,1125.00,1125.00,1125.00,1125.00,0,1,1.00
10/02/2005,17:23,1125.00,1125.00,1125.00,1125.00,0,68,68.00
10/02/2005,17:24,1125.00,1125.00,1125.00,1125.00,0,5,5.00
10/02/2005,17:26,1125.00,1125.00,1125.00,1125.00,0,1,1.00
10/02/2005,17:28,1125.25,1125.25,1125.25,1125.25,223,0,223.00
10/02/2005,17:29,1125.25,1125.50,1125.25,1125.25,17,1,18.00
10/02/2005,17:30,1125.25,1125.25,1125.25,1125.25,0,6,6.00
10/02/2005,17:31,1125.25,1125.25,1125.25,1125.25,0,9,9.00
10/02/2005,17:32,1125.25,1125.50,1125.25,1125.25,1,2,3.00
10/02/2005,17:33,1125.50,1125.50,1125.50,1125.50,4,0,4.00
10/02/2005,17:34,1125.25,1125.50,1125.25,1125.50,1,7,8.00
10/02/2005,17:35,1125.50,1125.50,1125.25,1125.25,1,4,5.00
10/02/2005,17:36,1125.25,1125.50,1125.25,1125.50,189,60,249.00
10/02/2005,17:37,1125.50,1125.75,1125.50,1125.50,6,8,14.00
10/02/2005,17:38,1125.50,1125.50,1125.50,1125.50,0,9,9.00
10/02/2005,17:39,1125.50,1125.50,1125.50,1125.50,0,17,17.00
10/02/2005,17:40,1125.75,1125.75,1125.50,1125.50,1,5,6.00
10/02/2005,17:41,1125.50,1125.50,1125.50,1125.50,0,14,14.00
10/02/2005,17:42,1125.50,1125.50,1125.50,1125.50,0,15,15.00
10/02/2005,17:43,1125.50,1125.50,1125.50,1125.50,0,3,3.00
10/02/2005,17:44,1125.50,1125.50,1125.50,1125.50,0,31,31.00
10/02/2005,17:45,1125.50,1125.50,1125.50,1125.50,0,2,2.00
10/02/2005,17:49,1125.50,1125.50,1125.50,1125.50,0,24,24.00
10/02/2005,17:50,1125.50,1125.50,1125.25,1125.25,0,5,5.00
10/02/2005,17:52,1125.25,1125.25,1125.25,1125.25,0,1,1.00
10/02/2005,17:53,1125.25,1125.50,1125.25,1125.50,1,3,4.00
10/02/2005,17:55,1125.25,1125.25,1125.25,1125.25,0,1,1.00
10/02/2005,17:57,1125.50,1125.50,1125.50,1125.50,1,0,1.00
10/02/2005,17:58,1125.50,1125.50,1125.50,1125.50,1,0,1.00
10/02/2005,17:59,1125.25,1125.25,1125.25,1125.25,0,1,1.00
10/02/2005,18:03,1125.50,1125.50,1125.50,1125.50,1,0,1.00
10/02/2005,18:04,1125.25,1125.25,1125.25,1125.25,0,1,1.00
10/02/2005,18:08,1125.25,1125.25,1125.25,1125.25,0,1,1.00
10/02/2005,18:09,1125.25,1125.50,1125.25,1125.50,1,2,3.00
10/02/2005,18:11,1125.25,1125.25,1125.25,1125.25,0,10,10.00
10/02/2005,18:13,1125.25,1125.25,1125.25,1125.25,0,3,3.00
10/02/2005,18:17,1125.50,1125.50,1125.50,1125.50,2,0,2.00
10/02/2005,18:19,1125.50,1125.50,1125.50,1125.50,2,0,2.00
10/02/2005,18:20,1125.50,1125.50,1125.50,1125.50,3,0,3.00
10/02/2005,18:23,1125.25,1125.25,1125.25,1125.25,0,3,3.00
10/02/2005,18:25,1125.50,1125.50,1125.50,1125.50,1,0,1.00
10/02/2005,18:27,1125.50,1125.50,1125.50,1125.50,2,0,2.00
10/02/2005,18:28,1125.50,1125.50,1125.50,1125.50,11,0,11.00
10/02/2005,18:29,1125.50,1125.50,1125.50,1125.50,12,0,12.00
10/02/2005,18:30,1125.50,1125.50,1125.25,1125.25,50,1,51.00
10/02/2005,18:33,1125.25,1125.25,1125.25,1125.25,0,12,12.00
10/02/2005,18:34,1125.50,1125.50,1125.50,1125.50,10,0,10.00
10/02/2005,18:35,1125.50,1125.50,1125.50,1125.50,2,0,2.00
10/02/2005,18:36,1125.50,1125.50,1125.25,1125.25,1,1,2.00
10/02/2005,18:37,1125.25,1125.25,1125.25,1125.25,0,3,3.00
10/02/2005,18:38,1125.50,1125.50,1125.25,1125.25,1,7,8.00
10/02/2005,18:39,1125.25,1125.25,1125.25,1125.25,0,1,1.00
10/02/2005,18:41,1125.50,1125.50,1125.50,1125.50,1,0,1.00
10/02/2005,18:42,1125.25,1125.75,1125.25,1125.75,365,1,366.00
10/02/2005,18:43,1126.00,1126.00,1125.75,1125.75,260,14,274.00
10/02/2005,18:44,1126.00,1126.00,1126.00,1126.00,1,0,1.00
10/02/2005,18:45,1126.00,1126.00,1126.00,1126.00,2,0,2.00
10/02/2005,18:46,1125.75,1125.75,1125.75,1125.75,0,22,22.00
10/02/2005,18:47,1126.00,1126.00,1126.00,1126.00,3,0,3.00
10/02/2005,18:50,1125.75,1125.75,1125.50,1125.75,2,59,61.00
10/02/2005,18:51,1125.50,1125.50,1125.25,1125.25,0,72,72.00
10/02/2005,18:52,1125.25,1125.50,1125.00,1125.25,3,22,25.00
10/02/2005,18:53,1125.25,1125.25,1125.25,1125.25,46,0,46.00
10/02/2005,18:54,1125.50,1125.75,1125.50,1125.75,5,0,5.00
10/02/2005,18:55,1125.50,1125.50,1125.50,1125.50,0,4,4.00
10/02/2005,18:56,1125.50,1125.50,1125.50,1125.50,0,2,2.00
10/02/2005,18:58,1125.50,1125.50,1125.50,1125.50,0,12,12.00
10/02/2005,18:59,1125.25,1125.25,1125.25,1125.25,0,1,1.00
10/02/2005,19:01,1125.50,1125.50,1125.50,1125.50,2,0,2.00
10/02/2005,19:02,1125.25,1125.25,1125.25,1125.25,0,66,66.00
10/02/2005,19:03,1125.50,1125.50,1125.50,1125.50,22,0,22.00
10/02/2005,19:04,1125.50,1125.50,1125.50,1125.50,10,0,10.00
10/02/2005,19:05,1125.50,1125.50,1125.50,1125.50,2,0,2.00
10/02/2005,19:06,1125.75,1125.75,1125.75,1125.75,3,0,3.00
10/02/2005,19:07,1125.50,1125.50,1125.50,1125.50,0,20,20.00
10/02/2005,19:08,1125.50,1125.50,1125.50,1125.50,0,69,69.00
10/02/2005,19:09,1125.50,1125.50,1125.50,1125.50,0,1,1.00
10/02/2005,19:10,1125.50,1125.50,1125.50,1125.50,0,1,1.00
10/02/2005,19:11,1125.50,1125.50,1125.50,1125.50,0,11,11.00
10/02/2005,19:12,1125.50,1125.75,1125.50,1125.75,1,10,11.00
10/02/2005,19:14,1125.50,1125.50,1125.50,1125.50,0,1,1.00
10/02/2005,19:15,1125.50,1125.50,1125.50,1125.50,0,10,10.00
10/02/2005,19:16,1125.50,1125.50,1125.50,1125.50,0,66,66.00
10/02/2005,19:19,1125.50,1125.50,1125.50,1125.50,0,50,50.00
10/02/2005,19:20,1125.50,1125.50,1125.50,1125.50,0,44,44.00
10/02/2005,19:21,1125.50,1125.50,1125.50,1125.50,0,1,1.00
10/02/2005,19:25,1125.50,1125.50,1125.50,1125.50,0,1,1.00
10/02/2005,19:26,1125.50,1125.50,1125.50,1125.50,0,1,1.00
10/02/2005,19:27,1125.50,1125.50,1125.50,1125.50,0,6,6.00
10/02/2005,19:28,1125.75,1125.75,1125.50,1125.50,30,5,35.00
10/02/2005,19:29,1125.75,1125.75,1125.50,1125.50,32,116,148.00
10/02/2005,19:30,1125.50,1125.75,1125.50,1125.75,2,11,13.00
10/02/2005,19:31,1125.50,1125.50,1125.50,1125.50,0,89,89.00
10/02/2005,19:32,1125.25,1125.25,1125.25,1125.25,0,12,12.00
10/02/2005,19:33,1125.25,1125.25,1125.25,1125.25,0,1,1.00
10/02/2005,19:35,1125.25,1125.25,1125.25,1125.25,0,86,86.00
10/02/2005,19:36,1125.25,1125.25,1125.25,1125.25,0,5,5.00
10/02/2005,19:37,1125.25,1125.25,1125.25,1125.25,0,25,25.00
10/02/2005,19:38,1125.25,1125.25,1125.25,1125.25,0,25,25.00
10/02/2005,19:39,1125.50,1125.50,1125.00,1125.00,2,11,13.00
10/02/2005,19:40,1125.00,1125.00,1125.00,1125.00,0,21,21.00
10/02/2005,19:41,1125.00,1125.00,1125.00,1125.00,0,69,69.00
10/02/2005,19:42,1125.00,1125.00,1125.00,1125.00,0,15,15.00
10/02/2005,19:43,1125.25,1125.25,1125.25,1125.25,1,0,1.00
10/02/2005,19:44,1125.00,1125.00,1125.00,1125.00,0,9,9.00
10/02/2005,19:46,1125.00,1125.00,1125.00,1125.00,0,3,3.00
10/02/2005,19:47,1125.00,1125.50,1125.00,1125.25,118,47,165.00
10/02/2005,19:48,1125.00,1125.00,1125.00,1125.00,0,10,10.00
10/02/2005,19:51,1125.50,1125.75,1125.50,1125.50,60,9,69.00
10/02/2005,19:53,1125.50,1125.50,1125.50,1125.50,0,7,7.00
10/02/2005,19:54,1125.25,1125.25,1125.25,1125.25,0,2,2.00
10/02/2005,19:56,1125.25,1125.50,1125.25,1125.50,5,1,6.00
10/02/2005,19:57,1125.50,1125.50,1125.50,1125.50,13,0,13.00
10/02/2005,19:58,1125.50,1125.50,1125.50,1125.50,48,0,48.00
10/02/2005,19:59,1125.25,1125.50,1125.25,1125.50,4,3,7.00
10/02/2005,20:00,1125.50,1125.50,1125.25,1125.25,30,175,205.00
10/02/2005,20:01,1125.25,1125.25,1125.25,1125.25,0,95,95.00
10/02/2005,20:02,1125.50,1125.50,1125.50,1125.50,4,0,4.00
10/02/2005,20:03,1125.25,1125.25,1125.25,1125.25,0,8,8.00
10/02/2005,20:04,1125.25,1125.25,1125.25,1125.25,0,7,7.00
10/02/2005,20:05,1125.00,1125.00,1125.00,1125.00,0,70,70.00
10/02/2005,20:10,1125.00,1125.25,1125.00,1125.00,1,22,23.00
10/02/2005,20:11,1125.00,1125.25,1124.75,1124.75,1,197,198.00
10/02/2005,20:13,1124.75,1125.00,1124.75,1125.00,7,2,9.00
10/02/2005,20:14,1124.75,1125.00,1124.75,1125.00,9,34,43.00
10/02/2005,20:17,1125.25,1125.25,1125.25,1125.25,3,0,3.00
10/02/2005,20:19,1125.00,1125.00,1124.75,1124.75,0,30,30.00
10/02/2005,20:20,1125.00,1125.00,1124.75,1125.00,7,19,26.00
10/02/2005,20:21,1125.00,1125.00,1125.00,1125.00,5,0,5.00
10/02/2005,20:22,1125.25,1125.25,1125.25,1125.25,25,0,25.00
10/02/2005,20:23,1125.00,1125.00,1125.00,1125.00,0,1,1.00
10/02/2005,20:24,1125.25,1125.25,1125.00,1125.00,2,1,3.00
10/02/2005,20:30,1125.00,1125.00,1125.00,1125.00,0,1,1.00
10/02/2005,20:32,1125.25,1125.25,1125.25,1125.25,17,0,17.00
10/02/2005,20:33,1125.25,1125.25,1125.25,1125.25,13,0,13.00
10/02/2005,20:34,1125.25,1125.25,1125.25,1125.25,25,0,25.00
10/02/2005,20:35,1125.25,1125.25,1125.25,1125.25,1,0,1.00
10/02/2005,20:36,1125.00,1125.25,1125.00,1125.25,1,20,21.00
10/02/2005,20:38,1125.25,1125.25,1125.25,1125.25,1,0,1.00
10/02/2005,20:40,1125.00,1125.00,1125.00,1125.00,0,44,44.00
10/02/2005,20:41,1125.00,1125.25,1125.00,1125.00,3,3,6.00
10/02/2005,20:42,1125.00,1125.00,1125.00,1125.00,0,29,29.00
10/02/2005,20:45,1125.00,1125.00,1125.00,1125.00,0,20,20.00
10/02/2005,20:46,1125.25,1125.25,1125.25,1125.25,1,0,1.00
10/02/2005,20:47,1125.00,1125.00,1125.00,1125.00,0,5,5.00
10/02/2005,20:48,1125.00,1125.00,1124.75,1124.75,0,46,46.00
10/02/2005,20:49,1124.75,1124.75,1124.75,1124.75,0,2,2.00
10/02/2005,20:50,1124.75,1124.75,1124.75,1124.75,0,10,10.00
10/02/2005,20:51,1124.75,1124.75,1124.75,1124.75,0,5,5.00
10/02/2005,20:52,1124.75,1124.75,1124.75,1124.75,0,27,27.00
10/02/2005,20:56,1124.75,1124.75,1124.75,1124.75,0,1,1.00
10/02/2005,20:57,1124.75,1124.75,1124.75,1124.75,0,20,20.00
10/02/2005,21:00,1125.00,1125.00,1125.00,1125.00,1,0,1.00
10/02/2005,21:01,1124.75,1125.00,1124.75,1125.00,10,77,87.00
10/02/2005,21:04,1125.00,1125.00,1125.00,1125.00,2,0,2.00
10/02/2005,21:05,1125.00,1125.00,1125.00,1125.00,4,0,4.00
10/02/2005,21:06,1125.00,1125.00,1125.00,1125.00,2,0,2.00
10/02/2005,21:08,1124.75,1124.75,1124.75,1124.75,0,55,55.00
10/02/2005,21:09,1124.75,1124.75,1124.75,1124.75,0,14,14.00
10/02/2005,21:11,1124.75,1124.75,1124.75,1124.75,0,3,3.00
10/02/2005,21:13,1124.75,1124.75,1124.75,1124.75,0,38,38.00
10/02/2005,21:14,1124.75,1124.75,1124.75,1124.75,0,8,8.00
10/02/2005,21:15,1124.75,1124.75,1124.75,1124.75,0,1,1.00
10/02/2005,21:18,1124.50,1124.75,1124.50,1124.75,35,41,76.00
10/02/2005,21:19,1125.00,1125.00,1125.00,1125.00,10,0,10.00
10/02/2005,21:22,1124.75,1124.75,1124.75,1124.75,0,31,31.00
10/02/2005,21:23,1124.75,1124.75,1124.75,1124.75,0,10,10.00
10/02/2005,21:25,1124.75,1124.75,1124.75,1124.75,0,1,1.00
10/02/2005,21:26,1124.75,1124.75,1124.75,1124.75,0,1,1.00
10/02/2005,21:27,1124.75,1124.75,1124.75,1124.75,0,1,1.00
10/02/2005,21:30,1124.75,1124.75,1124.75,1124.75,0,14,14.00
10/02/2005,21:31,1124.75,1124.75,1124.75,1124.75,0,21,21.00
10/02/2005,21:32,1124.75,1124.75,1124.75,1124.75,0,2,2.00
10/02/2005,21:33,1124.75,1124.75,1124.75,1124.75,0,1,1.00
10/02/2005,21:35,1124.75,1124.75,1124.75,1124.75,0,2,2.00
10/02/2005,21:36,1124.75,1124.75,1124.75,1124.75,0,12,12.00
10/02/2005,21:37,1124.75,1124.75,1124.75,1124.75,0,18,18.00
10/02/2005,21:41,1124.50,1124.50,1124.50,1124.50,0,2,2.00
10/02/2005,21:42,1124.50,1124.75,1124.50,1124.75,21,50,71.00
10/02/2005,21:43,1124.75,1124.75,1124.75,1124.75,16,0,16.00
10/02/2005,21:44,1124.50,1124.75,1124.50,1124.75,35,1,36.00
10/02/2005,21:45,1124.75,1124.75,1124.75,1124.75,21,0,21.00
10/02/2005,21:46,1124.50,1124.75,1124.50,1124.75,5,1,6.00
10/02/2005,21:49,1124.75,1124.75,1124.75,1124.75,1,0,1.00
10/02/2005,21:50,1124.50,1124.50,1124.50,1124.50,0,1,1.00
10/02/2005,21:51,1124.50,1124.75,1124.50,1124.50,7,18,25.00
10/02/2005,21:54,1124.75,1124.75,1124.75,1124.75,2,0,2.00
10/02/2005,21:56,1124.75,1124.75,1124.75,1124.75,1,0,1.00
10/02/2005,21:57,1124.75,1124.75,1124.75,1124.75,26,0,26.00
10/02/2005,22:00,1124.75,1124.75,1124.75,1124.75,14,0,14.00
10/02/2005,22:01,1124.75,1124.75,1124.75,1124.75,18,0,18.00
10/02/2005,22:04,1124.75,1124.75,1124.75,1124.75,4,0,4.00
10/02/2005,22:05,1124.75,1124.75,1124.75,1124.75,5,0,5.00
10/02/2005,22:06,1124.75,1124.75,1124.75,1124.75,1,0,1.00
10/02/2005,22:07,1124.75,1124.75,1124.75,1124.75,19,0,19.00
10/02/2005,22:09,1124.50,1124.50,1124.50,1124.50,0,50,50.00
10/02/2005,22:11,1124.50,1124.50,1124.50,1124.50,0,2,2.00
10/02/2005,22:12,1124.75,1124.75,1124.75,1124.75,20,0,20.00
10/02/2005,22:13,1124.75,1124.75,1124.50,1124.75,7,5,12.00
10/02/2005,22:14,1124.75,1124.75,1124.50,1124.75,50,67,117.00
10/02/2005,22:16,1124.75,1124.75,1124.75,1124.75,2,0,2.00
10/02/2005,22:18,1124.75,1124.75,1124.50,1124.50,8,16,24.00
10/02/2005,22:19,1124.50,1124.75,1124.50,1124.75,1,44,45.00
10/02/2005,22:21,1124.50,1124.50,1124.50,1124.50,0,1,1.00
10/02/2005,22:26,1124.50,1124.50,1124.50,1124.50,0,1,1.00
10/02/2005,22:29,1124.50,1124.50,1124.50,1124.50,0,19,19.00
10/02/2005,22:30,1124.50,1124.50,1124.50,1124.50,0,15,15.00
10/02/2005,22:31,1124.25,1124.50,1124.25,1124.50,37,3,40.00
10/02/2005,22:32,1124.50,1124.50,1124.50,1124.50,34,0,34.00
10/02/2005,22:33,1124.50,1124.50,1124.50,1124.50,1,0,1.00
10/02/2005,22:36,1124.50,1124.50,1124.50,1124.50,1,0,1.00
10/02/2005,22:37,1124.50,1124.50,1124.50,1124.50,36,0,36.00
10/02/2005,22:38,1124.50,1124.50,1124.50,1124.50,14,0,14.00
10/02/2005,22:41,1124.50,1124.50,1124.50,1124.50,1,0,1.00
10/02/2005,22:42,1124.50,1124.50,1124.50,1124.50,60,0,60.00
10/02/2005,22:43,1124.50,1124.50,1124.50,1124.50,10,0,10.00
10/02/2005,22:46,1124.50,1124.50,1124.50,1124.50,1,0,1.00
10/02/2005,22:47,1124.50,1124.50,1124.50,1124.50,52,0,52.00
10/02/2005,22:48,1124.50,1124.50,1124.50,1124.50,2,0,2.00
10/02/2005,22:51,1124.25,1124.25,1124.25,1124.25,0,1,1.00
10/02/2005,22:52,1124.25,1124.25,1124.25,1124.25,0,1,1.00
10/02/2005,22:53,1124.25,1124.25,1124.25,1124.25,0,9,9.00
10/02/2005,22:55,1124.50,1124.50,1124.50,1124.50,1,0,1.00
10/02/2005,22:56,1124.25,1124.50,1124.25,1124.50,1,1,2.00
10/02/2005,23:01,1124.50,1124.50,1124.50,1124.50,10,0,10.00
10/02/2005,23:02,1124.50,1124.50,1124.50,1124.50,17,0,17.00
10/02/2005,23:04,1124.50,1124.50,1124.50,1124.50,1,0,1.00
10/02/2005,23:06,1124.50,1124.50,1124.50,1124.50,1,0,1.00
10/02/2005,23:09,1124.50,1124.75,1124.50,1124.50,51,14,65.00
10/02/2005,23:10,1124.25,1124.50,1124.25,1124.50,38,50,88.00
10/02/2005,23:11,1124.50,1124.75,1124.50,1124.75,2,0,2.00
10/02/2005,23:12,1124.75,1124.75,1124.75,1124.75,12,0,12.00
10/02/2005,23:13,1124.75,1124.75,1124.75,1124.75,1,0,1.00
10/02/2005,23:16,1124.50,1124.50,1124.50,1124.50,0,51,51.00
10/02/2005,23:21,1124.50,1124.50,1124.50,1124.50,0,51,51.00
10/02/2005,23:25,1124.50,1124.50,1124.50,1124.50,0,2,2.00
10/02/2005,23:26,1124.25,1124.25,1124.25,1124.25,0,49,49.00
10/02/2005,23:27,1124.50,1124.50,1124.50,1124.50,1,0,1.00
10/02/2005,23:31,1124.50,1124.50,1124.50,1124.50,11,0,11.00
10/02/2005,23:34,1124.25,1124.25,1124.25,1124.25,0,50,50.00
10/02/2005,23:40,1124.75,1124.75,1124.50,1124.50,10,1,11.00
10/02/2005,23:41,1124.75,1124.75,1124.75,1124.75,1,0,1.00
10/02/2005,23:42,1124.75,1124.75,1124.75,1124.75,6,0,6.00
10/02/2005,23:43,1124.50,1124.50,1124.50,1124.50,0,50,50.00
10/02/2005,23:44,1124.75,1124.75,1124.75,1124.75,2,0,2.00
10/02/2005,23:45,1124.75,1124.75,1124.75,1124.75,1,0,1.00
10/02/2005,23:46,1124.50,1124.50,1124.50,1124.50,0,2,2.00
10/02/2005,23:49,1124.50,1124.50,1124.50,1124.50,0,120,120.00
10/02/2005,23:54,1124.50,1124.50,1124.50,1124.50,0,50,50.00
10/02/2005,23:58,1124.75,1124.75,1124.75,1124.75,1,0,1.00
10/03/2005,00:00,1124.50,1124.50,1124.50,1124.50,0,35,35.00
10/03/2005,00:01,1124.50,1124.50,1124.25,1124.25,0,47,47.00
10/03/2005,00:03,1124.25,1124.25,1124.25,1124.25,0,14,14.00
10/03/2005,00:05,1124.25,1124.25,1124.25,1124.25,0,50,50.00
10/03/2005,00:12,1124.25,1124.25,1124.25,1124.25,0,50,50.00
10/03/2005,00:15,1124.25,1124.25,1124.00,1124.00,0,92,92.00
10/03/2005,00:16,1124.25,1124.25,1124.25,1124.25,10,0,10.00
10/03/2005,00:22,1124.25,1124.25,1124.25,1124.25,3,0,3.00
10/03/2005,00:23,1124.00,1124.25,1124.00,1124.25,1,2,3.00
10/03/2005,00:25,1124.00,1124.00,1124.00,1124.00,0,50,50.00
10/03/2005,00:26,1124.00,1124.25,1124.00,1124.25,1,46,47.00
10/03/2005,00:27,1124.00,1124.00,1124.00,1124.00,0,1,1.00
10/03/2005,00:28,1124.25,1124.25,1124.25,1124.25,10,0,10.00
10/03/2005,00:30,1124.00,1124.25,1124.00,1124.25,11,49,60.00
10/03/2005,00:31,1124.25,1124.25,1124.25,1124.25,40,0,40.00
10/03/2005,00:33,1124.50,1124.50,1124.50,1124.50,6,0,6.00
10/03/2005,00:34,1124.50,1124.50,1124.50,1124.50,2,0,2.00
10/03/2005,00:40,1124.50,1124.50,1124.50,1124.50,2,0,2.00
10/03/2005,00:41,1124.50,1124.50,1124.25,1124.25,2,1,3.00
10/03/2005,00:42,1124.50,1124.50,1124.25,1124.50,11,60,71.00
10/03/2005,00:44,1124.50,1124.50,1124.50,1124.50,3,0,3.00
10/03/2005,00:47,1124.25,1124.25,1124.25,1124.25,0,1,1.00
10/03/2005,00:48,1124.50,1124.50,1124.50,1124.50,5,0,5.00
10/03/2005,00:49,1124.50,1124.50,1124.50,1124.50,10,0,10.00
10/03/2005,00:50,1124.25,1124.25,1124.25,1124.25,0,47,47.00
10/03/2005,00:51,1124.25,1124.50,1124.25,1124.50,11,50,61.00
10/03/2005,00:52,1124.25,1124.50,1124.25,1124.50,7,2,9.00
10/03/2005,00:55,1124.50,1124.50,1124.50,1124.50,1,0,1.00
10/03/2005,00:56,1124.25,1124.25,1124.25,1124.25,0,62,62.00
10/03/2005,00:58,1124.25,1124.25,1124.25,1124.25,0,20,20.00
10/03/2005,00:59,1124.25,1124.25,1124.25,1124.25,0,4,4.00
10/03/2005,01:00,1124.25,1124.25,1124.25,1124.25,0,6,6.00
10/03/2005,01:01,1124.00,1124.00,1124.00,1124.00,0,29,29.00
10/03/2005,01:02,1124.25,1124.25,1124.00,1124.00,108,25,133.00
10/03/2005,01:05,1124.00,1124.00,1124.00,1124.00,0,1,1.00
10/03/2005,01:07,1124.00,1124.00,1124.00,1124.00,0,26,26.00
10/03/2005,01:08,1124.25,1124.25,1124.25,1124.25,1,0,1.00
10/03/2005,01:09,1124.25,1124.25,1124.25,1124.25,22,0,22.00
10/03/2005,01:12,1124.00,1124.00,1124.00,1124.00,0,25,25.00
10/03/2005,01:13,1124.25,1124.25,1124.25,1124.25,9,0,9.00
10/03/2005,01:14,1124.25,1124.25,1124.25,1124.25,50,0,50.00
10/03/2005,01:15,1124.25,1124.25,1124.25,1124.25,2,0,2.00
10/03/2005,01:21,1124.25,1124.25,1124.25,1124.25,25,0,25.00
10/03/2005,01:23,1124.25,1124.25,1124.25,1124.25,2,0,2.00
10/03/2005,01:25,1124.25,1124.50,1124.25,1124.50,3,0,3.00
10/03/2005,01:26,1124.50,1124.50,1124.50,1124.50,12,0,12.00
10/03/2005,01:28,1124.50,1124.50,1124.50,1124.50,16,0,16.00
10/03/2005,01:29,1124.50,1124.50,1124.50,1124.50,7,0,7.00
10/03/2005,01:30,1124.50,1124.50,1124.50,1124.50,4,0,4.00
10/03/2005,01:31,1124.50,1124.75,1124.50,1124.75,25,0,25.00
10/03/2005,01:35,1124.50,1124.50,1124.50,1124.50,0,1,1.00
10/03/2005,01:36,1124.50,1124.50,1124.50,1124.50,0,1,1.00
10/03/2005,01:37,1124.50,1124.50,1124.50,1124.50,0,1,1.00
10/03/2005,01:41,1124.50,1124.50,1124.50,1124.50,0,1,1.00
10/03/2005,01:42,1124.75,1124.75,1124.75,1124.75,1,0,1.00
10/03/2005,01:46,1124.50,1124.50,1124.50,1124.50,0,47,47.00
10/03/2005,01:47,1124.50,1124.50,1124.25,1124.25,0,76,76.00
10/03/2005,01:48,1124.50,1124.50,1124.50,1124.50,50,0,50.00
10/03/2005,01:49,1124.75,1124.75,1124.75,1124.75,1,0,1.00
10/03/2005,01:50,1124.75,1124.75,1124.75,1124.75,104,0,104.00
10/03/2005,01:51,1124.75,1124.75,1124.75,1124.75,14,0,14.00
10/03/2005,01:54,1124.75,1124.75,1124.75,1124.75,5,0,5.00
10/03/2005,01:55,1124.75,1124.75,1124.75,1124.75,128,0,128.00
10/03/2005,01:56,1124.75,1124.75,1124.75,1124.75,6,0,6.00
10/03/2005,01:57,1124.75,1124.75,1124.75,1124.75,7,0,7.00
10/03/2005,01:58,1124.75,1124.75,1124.75,1124.75,20,0,20.00
10/03/2005,01:59,1125.00,1125.00,1125.00,1125.00,1,0,1.00
10/03/2005,02:00,1125.00,1125.25,1125.00,1125.25,573,1,574.00
10/03/2005,02:01,1125.25,1125.25,1124.75,1124.75,4,120,124.00
10/03/2005,02:02,1124.75,1125.00,1124.50,1125.00,38,41,79.00
10/03/2005,02:03,1125.00,1125.00,1124.75,1125.00,27,42,69.00
10/03/2005,02:04,1124.75,1124.75,1124.75,1124.75,0,70,70.00
10/03/2005,02:05,1124.50,1124.50,1124.25,1124.25,0,219,219.00
10/03/2005,02:06,1124.25,1124.50,1124.00,1124.25,56,12,68.00
10/03/2005,02:07,1124.50,1124.50,1124.25,1124.25,2,80,82.00
10/03/2005,02:08,1124.25,1124.25,1124.25,1124.25,0,19,19.00
10/03/2005,02:09,1124.50,1124.50,1124.00,1124.25,51,132,183.00
10/03/2005,02:10,1124.00,1124.00,1123.75,1124.00,48,103,151.00
10/03/2005,02:11,1123.75,1124.25,1123.75,1124.25,78,1,79.00
10/03/2005,02:12,1124.00,1124.00,1124.00,1124.00,0,2,2.00
10/03/2005,02:13,1124.00,1124.00,1124.00,1124.00,0,5,5.00
10/03/2005,02:14,1124.00,1124.00,1123.75,1124.00,43,83,126.00
10/03/2005,02:15,1124.00,1124.00,1124.00,1124.00,80,0,80.00
10/03/2005,02:16,1124.00,1124.00,1123.75,1124.00,80,6,86.00
10/03/2005,02:17,1124.00,1124.00,1124.00,1124.00,31,0,31.00
10/03/2005,02:18,1124.25,1124.25,1124.25,1124.25,81,0,81.00
10/03/2005,02:19,1124.50,1124.50,1124.00,1124.00,10,62,72.00
10/03/2005,02:20,1124.25,1124.50,1124.25,1124.25,15,6,21.00
10/03/2005,02:21,1124.25,1124.25,1124.25,1124.25,0,4,4.00
10/03/2005,02:22,1124.25,1124.25,1124.25,1124.25,0,142,142.00
10/03/2005,02:23,1124.25,1124.50,1124.25,1124.25,1,39,40.00
10/03/2005,02:24,1124.25,1124.25,1124.25,1124.25,0,7,7.00
10/03/2005,02:25,1124.25,1124.25,1124.25,1124.25,0,138,138.00
10/03/2005,02:26,1124.25,1124.25,1124.00,1124.25,5,21,26.00
10/03/2005,02:27,1124.00,1124.25,1124.00,1124.25,40,2,42.00
10/03/2005,02:28,1124.25,1124.25,1124.25,1124.25,8,0,8.00
10/03/2005,02:29,1124.25,1124.25,1124.00,1124.25,12,6,18.00
10/03/2005,02:30,1124.25,1124.25,1124.25,1124.25,11,0,11.00
10/03/2005,02:31,1124.25,1124.25,1124.25,1124.25,91,0,91.00
10/03/2005,02:32,1124.25,1124.50,1124.25,1124.50,8,0,8.00
10/03/2005,02:33,1124.50,1124.50,1124.50,1124.50,98,0,98.00
10/03/2005,02:34,1124.50,1124.75,1124.50,1124.50,6,2,8.00
10/03/2005,02:35,1124.50,1124.75,1124.50,1124.50,2,68,70.00
10/03/2005,02:36,1124.75,1124.75,1124.50,1124.75,3,7,10.00
10/03/2005,02:38,1124.50,1124.75,1124.50,1124.75,10,19,29.00
10/03/2005,02:39,1124.75,1124.75,1124.75,1124.75,127,0,127.00
10/03/2005,02:40,1124.75,1124.75,1124.75,1124.75,15,0,15.00
10/03/2005,02:41,1124.75,1124.75,1124.75,1124.75,12,0,12.00
10/03/2005,02:42,1124.75,1124.75,1124.75,1124.75,90,0,90.00
10/03/2005,02:43,1124.75,1124.75,1124.75,1124.75,13,0,13.00
10/03/2005,02:44,1124.75,1124.75,1124.75,1124.75,28,0,28.00
10/03/2005,02:45,1124.50,1124.50,1124.50,1124.50,0,16,16.00
10/03/2005,02:46,1124.50,1124.75,1124.50,1124.75,21,1,22.00
10/03/2005,02:47,1124.75,1124.75,1124.50,1124.50,8,46,54.00
10/03/2005,02:48,1124.50,1124.50,1124.25,1124.50,120,29,149.00
10/03/2005,02:49,1124.50,1125.00,1124.50,1124.75,92,17,109.00
10/03/2005,02:50,1124.75,1124.75,1124.75,1124.75,0,18,18.00
10/03/2005,02:51,1124.75,1124.75,1124.75,1124.75,0,6,6.00
10/03/2005,02:52,1125.00,1125.00,1125.00,1125.00,127,0,127.00
10/03/2005,02:53,1125.00,1125.25,1125.00,1125.00,6,6,12.00
10/03/2005,02:54,1125.00,1125.00,1125.00,1125.00,0,5,5.00
10/03/2005,02:55,1125.00,1125.00,1125.00,1125.00,0,10,10.00
10/03/2005,02:56,1125.00,1125.00,1124.75,1125.00,5,67,72.00
10/03/2005,02:57,1125.00,1125.25,1125.00,1125.00,32,6,38.00
10/03/2005,02:58,1125.00,1125.25,1125.00,1125.25,2,1,3.00
10/03/2005,02:59,1125.00,1125.00,1125.00,1125.00,0,6,6.00
10/03/2005,03:00,1125.25,1125.25,1125.00,1125.00,3,15,18.00
10/03/2005,03:01,1125.00,1125.00,1125.00,1125.00,0,8,8.00
10/03/2005,03:02,1125.00,1125.25,1125.00,1125.25,21,9,30.00
10/03/2005,03:03,1125.25,1125.25,1125.00,1125.00,1,2,3.00
10/03/2005,03:04,1125.00,1125.00,1124.75,1124.75,0,169,169.00
10/03/2005,03:05,1124.75,1124.75,1124.75,1124.75,0,47,47.00
10/03/2005,03:06,1124.75,1124.75,1124.75,1124.75,0,53,53.00
10/03/2005,03:07,1124.75,1124.75,1124.50,1124.50,0,102,102.00
10/03/2005,03:08,1124.50,1124.50,1124.50,1124.50,0,1,1.00
10/03/2005,03:09,1124.50,1124.50,1124.50,1124.50,0,5,5.00
10/03/2005,03:10,1124.50,1124.50,1124.50,1124.50,0,15,15.00
10/03/2005,03:11,1124.75,1124.75,1124.75,1124.75,45,0,45.00
10/03/2005,03:12,1124.75,1124.75,1124.75,1124.75,9,0,9.00
10/03/2005,03:13,1124.75,1124.75,1124.75,1124.75,28,0,28.00
10/03/2005,03:14,1125.00,1125.00,1125.00,1125.00,133,0,133.00
10/03/2005,03:15,1125.25,1125.25,1125.25,1125.25,1,0,1.00
10/03/2005,03:16,1125.00,1125.00,1125.00,1125.00,0,5,5.00
10/03/2005,03:17,1125.00,1125.00,1125.00,1125.00,0,5,5.00
10/03/2005,03:18,1125.25,1125.25,1125.00,1125.00,20,79,99.00
10/03/2005,03:19,1125.00,1125.00,1125.00,1125.00,0,23,23.00
10/03/2005,03:20,1125.00,1125.00,1124.75,1125.00,18,138,156.00
10/03/2005,03:21,1125.00,1125.25,1125.00,1125.25,53,12,65.00
10/03/2005,03:22,1125.00,1125.25,1125.00,1125.00,6,50,56.00
10/03/2005,03:23,1125.00,1125.25,1125.00,1125.25,105,18,123.00
10/03/2005,03:24,1125.25,1125.25,1125.25,1125.25,2,0,2.00
10/03/2005,03:25,1125.00,1125.00,1125.00,1125.00,0,5,5.00
10/03/2005,03:26,1125.00,1125.00,1125.00,1125.00,0,6,6.00
10/03/2005,03:27,1125.00,1125.25,1125.00,1125.25,2,50,52.00
10/03/2005,03:28,1125.25,1125.25,1125.00,1125.25,37,5,42.00
10/03/2005,03:29,1125.25,1125.25,1125.00,1125.00,6,5,11.00
10/03/2005,03:30,1125.25,1125.25,1125.25,1125.25,2,0,2.00
10/03/2005,03:31,1125.25,1125.25,1125.00,1125.25,41,6,47.00
10/03/2005,03:32,1125.25,1125.50,1125.00,1125.00,32,11,43.00
10/03/2005,03:33,1125.00,1125.00,1125.00,1125.00,0,6,6.00
10/03/2005,03:34,1125.25,1125.25,1125.00,1125.00,30,195,225.00
10/03/2005,03:35,1124.75,1125.00,1124.75,1124.75,1,9,10.00
10/03/2005,03:36,1125.00,1125.00,1125.00,1125.00,41,0,41.00
10/03/2005,03:37,1125.00,1125.00,1124.75,1124.75,4,2,6.00
10/03/2005,03:38,1125.00,1125.00,1125.00,1125.00,3,0,3.00
10/03/2005,03:39,1125.00,1125.00,1125.00,1125.00,6,0,6.00
10/03/2005,03:40,1125.00,1125.00,1125.00,1125.00,20,0,20.00
10/03/2005,03:41,1125.00,1125.00,1124.75,1124.75,4,5,9.00
10/03/2005,03:42,1124.75,1124.75,1124.75,1124.75,0,1,1.00
10/03/2005,03:43,1124.75,1125.00,1124.75,1125.00,100,31,131.00
10/03/2005,03:44,1125.00,1125.25,1125.00,1125.25,52,3,55.00
10/03/2005,03:45,1125.00,1125.00,1125.00,1125.00,0,60,60.00
10/03/2005,03:46,1124.75,1124.75,1124.75,1124.75,0,10,10.00
10/03/2005,03:47,1125.00,1125.00,1125.00,1125.00,18,0,18.00
10/03/2005,03:48,1125.00,1125.00,1125.00,1125.00,7,0,7.00
10/03/2005,03:49,1125.25,1125.25,1125.25,1125.25,77,0,77.00
10/03/2005,03:50,1125.00,1125.00,1125.00,1125.00,0,27,27.00
10/03/2005,03:51,1125.00,1125.00,1124.75,1124.75,0,58,58.00
10/03/2005,03:53,1124.75,1124.75,1124.75,1124.75,0,7,7.00
10/03/2005,03:54,1125.00,1125.00,1124.75,1124.75,1,5,6.00
10/03/2005,03:55,1124.75,1124.75,1124.75,1124.75,0,25,25.00
10/03/2005,03:56,1124.50,1124.75,1124.50,1124.75,4,118,122.00
10/03/2005,03:57,1124.75,1124.75,1124.75,1124.75,48,0,48.00
10/03/2005,03:58,1125.00,1125.00,1124.75,1124.75,7,6,13.00
10/03/2005,03:59,1124.75,1125.00,1124.75,1124.75,1,219,220.00
10/03/2005,04:00,1124.75,1124.75,1124.50,1124.50,1,53,54.00
10/03/2005,04:01,1124.50,1124.50,1124.50,1124.50,0,6,6.00
10/03/2005,04:02,1124.75,1124.75,1124.75,1124.75,36,0,36.00
10/03/2005,04:03,1124.75,1124.75,1124.75,1124.75,9,0,9.00
10/03/2005,04:04,1124.75,1124.75,1124.75,1124.75,22,0,22.00
10/03/2005,04:05,1124.50,1124.50,1124.50,1124.50,0,47,47.00
10/03/2005,04:06,1124.75,1125.00,1124.50,1124.50,35,25,60.00
10/03/2005,04:07,1124.75,1124.75,1124.75,1124.75,2,0,2.00
10/03/2005,04:08,1125.00,1125.00,1124.75,1124.75,5,7,12.00
10/03/2005,04:09,1125.00,1125.00,1124.75,1124.75,18,6,24.00
10/03/2005,04:10,1125.00,1125.00,1124.75,1124.75,1,11,12.00
10/03/2005,04:11,1124.75,1125.00,1124.75,1124.75,1,31,32.00
10/03/2005,04:12,1124.75,1124.75,1124.50,1124.75,17,16,33.00
10/03/2005,04:13,1124.75,1124.75,1124.75,1124.75,21,0,21.00
10/03/2005,04:14,1125.00,1125.00,1124.75,1124.75,82,6,88.00
10/03/2005,04:15,1125.00,1125.00,1125.00,1125.00,51,0,51.00
10/03/2005,04:16,1125.00,1125.00,1124.75,1124.75,2,15,17.00
10/03/2005,04:17,1125.00,1125.00,1124.50,1124.50,40,47,87.00
10/03/2005,04:18,1124.75,1124.75,1124.75,1124.75,17,0,17.00
10/03/2005,04:19,1124.75,1124.75,1124.75,1124.75,7,0,7.00
10/03/2005,04:20,1125.00,1125.00,1125.00,1125.00,9,0,9.00
10/03/2005,04:21,1125.00,1125.25,1124.50,1124.75,14,58,72.00
10/03/2005,04:22,1124.75,1124.75,1124.50,1124.50,11,3,14.00
10/03/2005,04:23,1124.75,1124.75,1124.50,1124.50,1,2,3.00
10/03/2005,04:24,1124.50,1124.50,1124.50,1124.50,0,6,6.00
10/03/2005,04:28,1124.75,1124.75,1124.50,1124.50,39,14,53.00
10/03/2005,04:30,1124.50,1124.50,1124.50,1124.50,0,138,138.00
10/03/2005,04:31,1124.50,1124.50,1124.50,1124.50,0,73,73.00
10/03/2005,04:33,1124.50,1124.50,1124.50,1124.50,0,1,1.00
10/03/2005,04:34,1124.50,1124.50,1124.50,1124.50,0,14,14.00
10/03/2005,04:35,1124.50,1124.50,1124.25,1124.50,5,42,47.00
10/03/2005,04:36,1124.50,1124.50,1124.50,1124.50,6,0,6.00
10/03/2005,04:37,1124.50,1124.75,1124.50,1124.50,8,34,42.00
10/03/2005,04:38,1124.75,1125.00,1124.75,1124.75,75,17,92.00
10/03/2005,04:39,1125.00,1125.00,1125.00,1125.00,2,0,2.00
10/03/2005,04:40,1125.00,1125.00,1125.00,1125.00,1,0,1.00
10/03/2005,04:41,1125.00,1125.00,1125.00,1125.00,1,0,1.00
10/03/2005,04:42,1125.00,1125.00,1125.00,1125.00,4,0,4.00
10/03/2005,04:43,1125.00,1125.00,1124.75,1125.00,166,30,196.00
10/03/2005,04:44,1125.00,1125.00,1125.00,1125.00,2,0,2.00
10/03/2005,04:45,1125.00,1125.00,1125.00,1125.00,11,0,11.00
10/03/2005,04:46,1125.00,1125.25,1125.00,1125.00,2,24,26.00
10/03/2005,04:47,1125.00,1125.00,1125.00,1125.00,0,18,18.00
10/03/2005,04:48,1124.75,1125.00,1124.75,1125.00,14,2,16.00
10/03/2005,04:49,1125.00,1125.00,1125.00,1125.00,1,0,1.00
10/03/2005,04:50,1125.00,1125.00,1125.00,1125.00,33,0,33.00
10/03/2005,04:51,1125.00,1125.00,1125.00,1125.00,2,0,2.00
10/03/2005,04:53,1125.00,1125.00,1125.00,1125.00,15,0,15.00
10/03/2005,04:54,1125.00,1125.00,1125.00,1125.00,2,0,2.00
10/03/2005,04:55,1124.75,1124.75,1124.75,1124.75,0,1,1.00
10/03/2005,04:56,1125.00,1125.00,1125.00,1125.00,66,0,66.00
10/03/2005,05:00,1125.00,1125.00,1125.00,1125.00,1,0,1.00
10/03/2005,05:01,1125.00,1125.00,1125.00,1125.00,29,0,29.00
10/03/2005,05:02,1124.75,1125.00,1124.75,1125.00,9,1,10.00
10/03/2005,05:03,1125.00,1125.00,1124.75,1125.00,3,1,4.00
10/03/2005,05:04,1125.00,1125.00,1125.00,1125.00,1,0,1.00
10/03/2005,05:05,1124.75,1125.00,1124.75,1125.00,4,3,7.00
10/03/2005,05:06,1124.75,1124.75,1124.75,1124.75,0,3,3.00
10/03/2005,05:07,1124.75,1124.75,1124.75,1124.75,0,1,1.00
10/03/2005,05:08,1124.75,1124.75,1124.75,1124.75,0,6,6.00
10/03/2005,05:10,1125.00,1125.00,1124.75,1124.75,1,3,4.00
10/03/2005,05:11,1125.00,1125.00,1125.00,1125.00,42,0,42.00
10/03/2005,05:12,1125.00,1125.00,1125.00,1125.00,6,0,6.00
10/03/2005,05:13,1125.00,1125.00,1125.00,1125.00,4,0,4.00
10/03/2005,05:14,1125.00,1125.00,1125.00,1125.00,3,0,3.00
10/03/2005,05:15,1125.25,1125.25,1125.00,1125.00,1,1,2.00
10/03/2005,05:16,1125.00,1125.00,1125.00,1125.00,0,4,4.00
10/03/2005,05:17,1125.00,1125.25,1125.00,1125.25,25,3,28.00
10/03/2005,05:18,1125.25,1125.50,1125.25,1125.25,95,6,101.00
10/03/2005,05:19,1125.25,1125.25,1125.25,1125.25,0,3,3.00
10/03/2005,05:20,1125.25,1125.25,1125.25,1125.25,0,3,3.00
10/03/2005,05:21,1125.25,1125.75,1125.25,1125.75,217,1,218.00
10/03/2005,05:22,1125.50,1125.50,1125.50,1125.50,0,15,15.00
10/03/2005,05:23,1125.50,1125.50,1125.50,1125.50,0,24,24.00
10/03/2005,05:24,1125.50,1125.75,1125.50,1125.75,1,3,4.00
10/03/2005,05:25,1125.50,1125.50,1125.50,1125.50,0,3,3.00
10/03/2005,05:26,1125.75,1125.75,1125.50,1125.50,50,4,54.00
10/03/2005,05:27,1125.50,1125.50,1125.50,1125.50,0,3,3.00
10/03/2005,05:28,1125.50,1125.50,1125.50,1125.50,0,4,4.00
10/03/2005,05:29,1125.50,1125.50,1125.50,1125.50,0,1,1.00
10/03/2005,05:30,1125.50,1125.50,1125.50,1125.50,0,3,3.00
10/03/2005,05:31,1125.50,1125.50,1125.50,1125.50,0,72,72.00
10/03/2005,05:32,1125.50,1125.50,1125.50,1125.50,0,4,4.00
10/03/2005,05:33,1125.50,1125.75,1125.25,1125.25,12,42,54.00
10/03/2005,05:34,1125.25,1125.50,1125.25,1125.50,11,3,14.00
10/03/2005,05:35,1125.50,1125.50,1125.25,1125.25,12,26,38.00
10/03/2005,05:36,1125.50,1125.50,1125.50,1125.50,22,0,22.00
10/03/2005,05:37,1125.50,1125.50,1125.50,1125.50,19,0,19.00
10/03/2005,05:38,1125.50,1125.50,1125.50,1125.50,60,0,60.00
10/03/2005,05:39,1125.50,1125.75,1125.50,1125.50,5,3,8.00
10/03/2005,05:40,1125.50,1125.50,1125.50,1125.50,0,15,15.00
10/03/2005,05:41,1125.50,1125.50,1125.25,1125.25,0,20,20.00
10/03/2005,05:42,1125.50,1125.50,1125.25,1125.25,2,1,3.00
10/03/2005,05:43,1125.25,1125.50,1125.25,1125.50,27,3,30.00
10/03/2005,05:44,1125.75,1125.75,1125.50,1125.50,1,16,17.00
10/03/2005,05:45,1125.50,1125.75,1125.50,1125.50,1,26,27.00
10/03/2005,05:46,1125.50,1125.75,1125.50,1125.75,1,9,10.00
10/03/2005,05:47,1125.50,1125.50,1125.25,1125.50,1,122,123.00
10/03/2005,05:48,1125.25,1125.25,1125.25,1125.25,0,2,2.00
10/03/2005,05:49,1125.25,1125.25,1125.25,1125.25,0,13,13.00
10/03/2005,05:50,1125.25,1125.25,1125.25,1125.25,0,2,2.00
10/03/2005,05:51,1125.50,1125.50,1125.25,1125.50,87,3,90.00
10/03/2005,05:52,1125.50,1125.50,1125.50,1125.50,2,0,2.00
10/03/2005,05:53,1125.50,1125.50,1125.25,1125.25,20,3,23.00
10/03/2005,05:54,1125.25,1125.50,1125.25,1125.50,125,12,137.00
10/03/2005,05:55,1125.75,1126.00,1125.75,1126.00,156,0,156.00
10/03/2005,05:56,1125.75,1125.75,1125.75,1125.75,0,84,84.00
10/03/2005,05:57,1125.75,1125.75,1125.75,1125.75,0,5,5.00
10/03/2005,05:58,1126.00,1126.00,1125.75,1126.00,269,4,273.00
10/03/2005,05:59,1126.25,1126.25,1126.00,1126.25,108,5,113.00
10/03/2005,06:00,1126.00,1126.25,1126.00,1126.00,1,14,15.00
10/03/2005,06:01,1126.00,1126.00,1125.75,1125.75,0,75,75.00
10/03/2005,06:02,1126.00,1126.00,1125.75,1125.75,50,45,95.00
10/03/2005,06:03,1125.75,1126.00,1125.75,1125.75,10,14,24.00
10/03/2005,06:04,1125.75,1125.75,1125.50,1125.50,0,115,115.00
10/03/2005,06:05,1125.50,1125.75,1125.50,1125.75,151,3,154.00
10/03/2005,06:06,1125.75,1125.75,1125.50,1125.50,1,5,6.00
10/03/2005,06:07,1125.50,1125.50,1125.50,1125.50,0,6,6.00
10/03/2005,06:09,1125.75,1125.75,1125.50,1125.75,52,3,55.00
10/03/2005,06:10,1125.75,1125.75,1125.50,1125.75,15,1,16.00
10/03/2005,06:11,1125.75,1125.75,1125.50,1125.75,131,3,134.00
10/03/2005,06:12,1125.75,1125.75,1125.50,1125.50,29,13,42.00
10/03/2005,06:14,1125.50,1125.50,1125.50,1125.50,0,16,16.00
10/03/2005,06:15,1125.50,1125.50,1125.50,1125.50,0,215,215.00
10/03/2005,06:16,1125.50,1125.50,1125.25,1125.50,35,39,74.00
10/03/2005,06:17,1125.50,1125.50,1125.50,1125.50,41,0,41.00
10/03/2005,06:18,1125.75,1125.75,1125.75,1125.75,8,0,8.00
10/03/2005,06:19,1125.50,1125.50,1125.25,1125.25,0,13,13.00
10/03/2005,06:20,1125.25,1125.50,1125.25,1125.25,12,32,44.00
10/03/2005,06:21,1125.25,1125.50,1125.25,1125.50,58,3,61.00
10/03/2005,06:22,1125.50,1125.50,1125.50,1125.50,2,0,2.00
10/03/2005,06:23,1125.50,1125.50,1125.50,1125.50,8,0,8.00
10/03/2005,06:24,1125.50,1125.50,1125.50,1125.50,5,0,5.00
10/03/2005,06:25,1125.75,1125.75,1125.75,1125.75,257,0,257.00
10/03/2005,06:26,1125.75,1125.75,1125.75,1125.75,14,0,14.00
10/03/2005,06:27,1125.75,1126.00,1125.75,1125.75,4,1,5.00
10/03/2005,06:28,1125.75,1125.75,1125.50,1125.50,0,36,36.00
10/03/2005,06:29,1125.50,1125.75,1125.50,1125.75,1,1,2.00
10/03/2005,06:30,1125.50,1125.75,1125.50,1125.75,15,3,18.00
10/03/2005,06:31,1125.75,1125.75,1125.75,1125.75,15,0,15.00
10/03/2005,06:32,1125.50,1125.75,1125.50,1125.50,1,14,15.00
10/03/2005,06:33,1125.75,1125.75,1125.75,1125.75,4,0,4.00
10/03/2005,06:34,1125.50,1125.75,1125.50,1125.75,23,3,26.00
10/03/2005,06:35,1125.50,1125.50,1125.50,1125.50,0,105,105.00
10/03/2005,06:36,1125.50,1125.75,1125.50,1125.75,62,14,76.00
10/03/2005,06:37,1125.75,1126.00,1125.75,1126.00,26,0,26.00
10/03/2005,06:38,1125.75,1126.00,1125.75,1125.75,5,6,11.00
10/03/2005,06:39,1125.75,1125.75,1125.75,1125.75,0,35,35.00
10/03/2005,06:40,1125.75,1125.75,1125.75,1125.75,0,9,9.00
10/03/2005,06:41,1125.75,1125.75,1125.75,1125.75,0,11,11.00
10/03/2005,06:42,1125.75,1125.75,1125.50,1125.50,0,84,84.00
10/03/2005,06:43,1125.50,1125.50,1125.50,1125.50,0,37,37.00
10/03/2005,06:44,1125.50,1125.75,1125.50,1125.75,2,3,5.00
10/03/2005,06:45,1125.50,1125.50,1125.25,1125.25,0,49,49.00
10/03/2005,06:46,1125.50,1125.50,1125.50,1125.50,32,0,32.00
10/03/2005,06:47,1125.50,1125.50,1125.25,1125.25,45,4,49.00
10/03/2005,06:48,1125.75,1125.75,1125.50,1125.50,6,1,7.00
10/03/2005,06:49,1125.25,1125.50,1125.25,1125.25,2,54,56.00
10/03/2005,06:50,1125.25,1125.25,1125.25,1125.25,0,18,18.00
10/03/2005,06:51,1125.25,1125.50,1125.25,1125.25,1,7,8.00
10/03/2005,06:52,1125.25,1125.25,1125.00,1125.25,65,176,241.00
10/03/2005,06:54,1125.25,1125.25,1125.00,1125.25,56,5,61.00
10/03/2005,06:56,1125.00,1125.00,1125.00,1125.00,0,3,3.00
10/03/2005,06:57,1125.25,1125.25,1125.25,1125.25,1,0,1.00
10/03/2005,06:58,1125.00,1125.00,1125.00,1125.00,0,3,3.00
10/03/2005,06:59,1125.00,1125.25,1125.00,1125.00,4,133,137.00
10/03/2005,07:00,1125.25,1125.25,1125.00,1125.00,1,3,4.00
10/03/2005,07:01,1125.25,1125.25,1125.25,1125.25,16,0,16.00
10/03/2005,07:02,1125.00,1125.25,1125.00,1125.25,7,3,10.00
10/03/2005,07:03,1125.25,1125.25,1125.25,1125.25,1,0,1.00
10/03/2005,07:04,1125.00,1125.00,1125.00,1125.00,0,5,5.00
10/03/2005,07:05,1125.25,1125.25,1125.25,1125.25,1,0,1.00
10/03/2005,07:06,1125.00,1125.00,1125.00,1125.00,0,4,4.00
10/03/2005,07:07,1125.25,1125.25,1125.25,1125.25,1,0,1.00
10/03/2005,07:08,1125.00,1125.00,1125.00,1125.00,0,3,3.00
10/03/2005,07:09,1125.25,1125.25,1125.25,1125.25,2,0,2.00
10/03/2005,07:10,1125.00,1125.00,1124.75,1125.00,101,189,290.00
10/03/2005,07:11,1125.00,1125.00,1125.00,1125.00,95,0,95.00
10/03/2005,07:12,1125.00,1125.00,1124.75,1124.75,9,11,20.00
10/03/2005,07:13,1124.75,1125.00,1124.75,1124.75,11,261,272.00
10/03/2005,07:14,1124.75,1124.75,1124.75,1124.75,0,232,232.00
10/03/2005,07:15,1124.75,1124.75,1124.75,1124.75,0,285,285.00
10/03/2005,07:16,1124.75,1124.75,1124.75,1124.75,0,4,4.00
10/03/2005,07:17,1124.75,1125.00,1124.75,1125.00,11,6,17.00
10/03/2005,07:18,1125.00,1125.00,1124.75,1124.75,1,10,11.00
10/03/2005,07:19,1124.75,1124.75,1124.75,1124.75,0,4,4.00
10/03/2005,07:20,1125.00,1125.00,1124.75,1125.00,2,3,5.00
10/03/2005,07:21,1124.75,1124.75,1124.50,1124.50,0,146,146.00
10/03/2005,07:22,1124.50,1124.50,1124.50,1124.50,0,13,13.00
10/03/2005,07:23,1124.50,1124.50,1124.50,1124.50,0,206,206.00
10/03/2005,07:24,1124.50,1124.50,1124.50,1124.50,0,7,7.00
10/03/2005,07:25,1124.50,1124.75,1124.50,1124.75,1,326,327.00
10/03/2005,07:26,1124.75,1124.75,1124.50,1124.75,74,3,77.00
10/03/2005,07:27,1124.50,1124.50,1124.50,1124.50,0,15,15.00
10/03/2005,07:28,1124.50,1124.75,1124.50,1124.75,25,4,29.00
10/03/2005,07:29,1124.75,1124.75,1124.75,1124.75,12,0,12.00
10/03/2005,07:30,1124.50,1124.75,1124.25,1124.50,60,334,394.00
10/03/2005,07:31,1124.50,1124.50,1124.50,1124.50,0,28,28.00
10/03/2005,07:32,1124.50,1124.50,1124.50,1124.50,0,1,1.00
10/03/2005,07:33,1124.50,1124.75,1124.50,1124.75,1,3,4.00
10/03/2005,07:34,1124.50,1124.50,1124.50,1124.50,0,9,9.00
10/03/2005,07:35,1124.50,1124.50,1124.50,1124.50,0,3,3.00
10/03/2005,07:36,1124.50,1124.75,1124.50,1124.50,10,4,14.00
10/03/2005,07:37,1124.50,1124.50,1124.50,1124.50,0,12,12.00
10/03/2005,07:38,1124.50,1124.75,1124.50,1124.50,5,88,93.00
10/03/2005,07:39,1124.50,1124.75,1124.50,1124.75,103,1,104.00
10/03/2005,07:40,1124.75,1124.75,1124.75,1124.75,3,0,3.00
10/03/2005,07:41,1124.50,1124.75,1124.50,1124.75,402,3,405.00
10/03/2005,07:42,1124.75,1124.75,1124.50,1124.50,3,4,7.00
10/03/2005,07:43,1124.50,1124.75,1124.50,1124.75,3,3,6.00
10/03/2005,07:44,1124.50,1124.75,1124.50,1124.75,1,4,5.00
10/03/2005,07:45,1124.75,1124.75,1124.75,1124.75,158,0,158.00
10/03/2005,07:46,1124.75,1124.75,1124.75,1124.75,4,0,4.00
10/03/2005,07:47,1124.75,1124.75,1124.75,1124.75,54,0,54.00
10/03/2005,07:48,1124.75,1124.75,1124.75,1124.75,220,0,220.00
10/03/2005,07:49,1124.75,1124.75,1124.50,1124.75,209,3,212.00
10/03/2005,07:50,1124.75,1125.00,1124.75,1124.75,254,104,358.00
10/03/2005,07:51,1125.00,1125.00,1124.75,1124.75,5,65,70.00
10/03/2005,07:52,1124.75,1124.75,1124.75,1124.75,0,1,1.00
10/03/2005,07:53,1125.00,1125.00,1124.75,1125.00,409,49,458.00
10/03/2005,07:54,1124.75,1125.25,1124.75,1125.25,813,3,816.00
10/03/2005,07:55,1125.00,1125.25,1125.00,1125.25,108,2,110.00
10/03/2005,07:56,1125.25,1125.25,1125.25,1125.25,106,0,106.00
10/03/2005,07:57,1125.25,1125.25,1125.25,1125.25,5,0,5.00
10/03/2005,07:58,1125.25,1125.25,1125.25,1125.25,43,0,43.00
10/03/2005,07:59,1125.25,1125.25,1125.25,1125.25,62,0,62.00
10/03/2005,08:00,1125.50,1125.50,1125.25,1125.25,231,6,237.00
10/03/2005,08:01,1125.50,1125.50,1125.25,1125.50,169,4,173.00
10/03/2005,08:02,1125.50,1125.50,1125.25,1125.50,3,5,8.00
10/03/2005,08:03,1125.50,1125.50,1125.50,1125.50,34,0,34.00
10/03/2005,08:04,1125.50,1125.75,1125.25,1125.50,331,68,399.00
10/03/2005,08:05,1125.50,1125.50,1125.00,1125.25,46,114,160.00
10/03/2005,08:06,1125.25,1125.25,1125.25,1125.25,52,0,52.00
10/03/2005,08:07,1125.50,1125.50,1125.00,1125.00,70,629,699.00
10/03/2005,08:08,1125.00,1125.25,1125.00,1125.25,104,6,110.00
10/03/2005,08:09,1125.25,1125.25,1125.00,1125.00,57,2,59.00
10/03/2005,08:10,1125.25,1125.25,1125.00,1125.25,5,1,6.00
10/03/2005,08:11,1125.25,1125.25,1125.25,1125.25,45,0,45.00
10/03/2005,08:13,1125.25,1125.25,1125.25,1125.25,47,0,47.00
10/03/2005,08:14,1125.25,1125.25,1125.00,1125.00,29,13,42.00
10/03/2005,08:15,1125.00,1125.25,1125.00,1125.25,1,28,29.00
10/03/2005,08:16,1125.00,1125.00,1125.00,1125.00,0,11,11.00
10/03/2005,08:17,1125.25,1125.25,1125.25,1125.25,6,0,6.00
10/03/2005,08:18,1125.25,1125.25,1125.25,1125.25,11,0,11.00
10/03/2005,08:19,1125.25,1125.25,1125.00,1125.25,233,16,249.00
10/03/2005,08:20,1125.25,1125.25,1125.00,1125.00,38,25,63.00
10/03/2005,08:21,1125.00,1125.25,1125.00,1125.25,76,10,86.00
10/03/2005,08:22,1125.25,1125.25,1125.00,1125.00,230,34,264.00
10/03/2005,08:23,1125.25,1125.25,1125.25,1125.25,1,0,1.00
10/03/2005,08:24,1125.25,1125.25,1124.75,1125.00,112,188,300.00
10/03/2005,08:25,1125.00,1125.00,1124.50,1124.75,64,728,792.00
10/03/2005,08:26,1124.50,1124.75,1124.50,1124.50,101,154,255.00
10/03/2005,08:27,1124.50,1124.75,1124.50,1124.75,261,13,274.00
10/03/2005,08:28,1124.50,1124.75,1124.50,1124.50,208,504,712.00
10/03/2005,08:29,1124.50,1124.75,1124.25,1124.50,52,224,276.00
10/03/2005,08:30,1124.25,1125.00,1124.25,1124.75,692,861,1553.00
10/03/2005,08:31,1124.75,1125.25,1124.50,1124.50,1574,2016,3590.00
10/03/2005,08:32,1124.50,1124.75,1124.25,1124.50,1812,919,2731.00
10/03/2005,08:33,1124.50,1124.75,1124.25,1124.25,724,1045,1769.00
10/03/2005,08:34,1124.50,1124.75,1124.25,1124.50,2062,2529,4591.00
10/03/2005,08:35,1124.75,1124.75,1123.75,1123.75,1747,2797,4544.00
10/03/2005,08:36,1124.00,1124.50,1123.75,1124.25,2735,1277,4012.00
10/03/2005,08:37,1124.00,1124.50,1123.75,1124.25,1195,2426,3621.00
10/03/2005,08:38,1124.25,1124.50,1124.00,1124.25,647,989,1636.00
10/03/2005,08:39,1124.50,1125.25,1124.25,1124.75,3801,899,4700.00
10/03/2005,08:40,1125.00,1125.25,1124.75,1124.75,985,497,1482.00
10/03/2005,08:41,1125.00,1125.25,1124.50,1124.75,1329,1209,2538.00
10/03/2005,08:42,1124.75,1125.25,1124.75,1125.25,794,369,1163.00
10/03/2005,08:43,1125.00,1126.00,1125.00,1126.00,3629,976,4605.00
10/03/2005,08:44,1125.75,1127.00,1125.75,1126.75,4532,2687,7219.00
10/03/2005,08:45,1126.75,1127.00,1126.50,1126.75,2723,1072,3795.00
10/03/2005,08:46,1126.75,1127.00,1126.25,1126.75,1399,2107,3506.00
10/03/2005,08:47,1126.75,1127.25,1126.50,1127.25,3004,230,3234.00
10/03/2005,08:48,1127.25,1127.50,1126.75,1127.50,3897,2728,6625.00
10/03/2005,08:49,1127.25,1128.50,1127.25,1128.00,8098,3901,11999.00
10/03/2005,08:50,1128.25,1128.50,1128.00,1128.25,1891,3311,5202.00
10/03/2005,08:51,1128.25,1128.25,1127.25,1127.25,1095,3910,5005.00
10/03/2005,08:52,1127.25,1127.50,1127.00,1127.25,1084,1408,2492.00
10/03/2005,08:53,1127.50,1127.75,1127.00,1127.50,1594,1341,2935.00
10/03/2005,08:54,1127.50,1127.50,1127.00,1127.25,521,1278,1799.00
10/03/2005,08:55,1127.25,1127.75,1127.00,1127.25,855,418,1273.00
10/03/2005,08:56,1127.50,1127.50,1127.25,1127.50,28,75,103.00
10/03/2005,08:57,1127.25,1127.50,1126.75,1127.00,397,1666,2063.00
10/03/2005,08:58,1127.25,1127.25,1127.00,1127.25,33,380,413.00
10/03/2005,08:59,1127.25,1127.50,1126.75,1127.50,1680,1009,2689.00
10/03/2005,09:00,1127.50,1127.75,1127.25,1127.25,1002,315,1317.00
10/03/2005,09:01,1127.25,1128.75,1127.25,1127.50,5342,4978,10320.00
10/03/2005,09:02,1127.50,1127.75,1126.25,1126.50,2700,6729,9429.00
10/03/2005,09:03,1126.50,1127.75,1126.50,1127.25,1571,1892,3463.00
10/03/2005,09:04,1127.50,1127.50,1126.75,1126.75,587,1892,2479.00
10/03/2005,09:05,1126.75,1127.00,1126.25,1126.75,1349,1527,2876.00
10/03/2005,09:06,1126.75,1126.75,1125.75,1126.25,2735,3716,6451.00
10/03/2005,09:07,1126.25,1126.25,1125.00,1125.50,1409,3813,5222.00
10/03/2005,09:08,1125.25,1125.25,1124.00,1124.00,820,6594,7414.00
10/03/2005,09:09,1124.25,1125.00,1123.75,1124.75,3859,3608,7467.00
10/03/2005,09:10,1124.75,1125.25,1124.50,1124.75,1050,851,1901.00
10/03/2005,09:11,1125.00,1125.00,1124.25,1124.50,418,2414,2832.00
10/03/2005,09:12,1124.25,1124.50,1123.75,1123.75,1707,3591,5298.00
10/03/2005,09:13,1123.75,1124.25,1123.00,1123.25,3913,5672,9585.00
10/03/2005,09:14,1123.25,1124.00,1123.25,1124.00,1850,1478,3328.00
10/03/2005,09:15,1124.00,1124.25,1123.75,1123.75,667,1479,2146.00
10/03/2005,09:16,1124.00,1124.00,1123.00,1123.25,1045,2637,3682.00
10/03/2005,09:17,1123.25,1123.75,1122.75,1123.25,2117,3213,5330.00
10/03/2005,09:18,1123.00,1123.50,1122.25,1122.50,3572,3965,7537.00
10/03/2005,09:19,1122.50,1122.75,1122.00,1122.50,2481,4083,6564.00
10/03/2005,09:20,1122.50,1123.00,1122.25,1122.75,2414,1035,3449.00
10/03/2005,09:21,1122.75,1123.50,1122.50,1123.00,2763,1692,4455.00
10/03/2005,09:22,1123.00,1123.50,1122.75,1123.00,1302,1189,2491.00
10/03/2005,09:23,1123.00,1123.75,1122.75,1123.75,2908,1472,4380.00
10/03/2005,09:24,1123.75,1124.00,1122.75,1123.50,2053,1762,3815.00
10/03/2005,09:25,1123.50,1123.75,1123.00,1123.25,350,971,1321.00
10/03/2005,09:26,1123.25,1123.25,1122.25,1123.00,1113,2530,3643.00
10/03/2005,09:27,1123.00,1123.25,1122.75,1123.00,605,977,1582.00
10/03/2005,09:28,1122.75,1123.00,1122.75,1122.75,86,63,149.00
10/03/2005,09:29,1123.00,1123.50,1122.75,1122.75,1497,758,2255.00
10/03/2005,09:30,1123.00,1123.00,1122.50,1123.00,1373,826,2199.00
10/03/2005,09:31,1123.00,1123.00,1122.00,1122.00,607,3123,3730.00
10/03/2005,09:32,1122.00,1122.25,1121.50,1122.25,3673,3499,7172.00
10/03/2005,09:33,1122.25,1122.25,1121.75,1122.25,858,1651,2509.00
10/03/2005,09:34,1122.25,1122.75,1122.00,1122.25,1479,645,2124.00
10/03/2005,09:35,1122.25,1122.75,1121.75,1121.75,859,1086,1945.00
10/03/2005,09:36,1121.75,1122.50,1121.75,1122.25,1054,463,1517.00
10/03/2005,09:37,1122.25,1122.50,1122.00,1122.25,479,695,1174.00
10/03/2005,09:38,1122.00,1122.25,1121.50,1121.75,709,1381,2090.00
10/03/2005,09:39,1121.75,1121.75,1120.75,1121.25,3084,7529,10613.00
10/03/2005,09:40,1121.00,1121.50,1121.00,1121.25,1538,1379,2917.00
10/03/2005,09:41,1121.50,1121.50,1121.25,1121.25,196,290,486.00
10/03/2005,09:42,1121.25,1121.50,1120.75,1121.00,310,1732,2042.00
10/03/2005,09:43,1121.00,1121.50,1120.50,1120.50,3613,3883,7496.00
10/03/2005,09:44,1120.50,1121.25,1120.50,1120.75,2584,2018,4602.00
10/03/2005,09:45,1120.75,1121.00,1120.25,1120.50,1063,2581,3644.00
10/03/2005,09:46,1120.25,1121.00,1120.00,1120.25,2510,3589,6099.00
10/03/2005,09:47,1120.25,1120.75,1120.25,1120.50,1423,668,2091.00
10/03/2005,09:48,1120.75,1121.00,1120.50,1120.75,1219,341,1560.00
10/03/2005,09:49,1120.75,1121.00,1120.50,1120.75,1832,1589,3421.00
10/03/2005,09:50,1120.75,1121.00,1120.50,1120.50,292,744,1036.00
10/03/2005,09:51,1120.50,1121.50,1120.50,1121.50,1894,441,2335.00
10/03/2005,09:52,1121.50,1121.50,1120.75,1121.00,782,1107,1889.00
10/03/2005,09:53,1120.75,1121.50,1120.75,1121.25,1401,313,1714.00
10/03/2005,09:54,1121.00,1121.50,1121.00,1121.25,667,363,1030.00
10/03/2005,09:55,1121.00,1122.00,1121.00,1121.75,2642,1519,4161.00
10/03/2005,09:56,1121.50,1121.75,1121.00,1121.00,428,682,1110.00
10/03/2005,09:57,1121.00,1121.50,1121.00,1121.00,586,188,774.00
10/03/2005,09:58,1121.25,1121.50,1120.50,1120.50,256,2053,2309.00
10/03/2005,09:59,1120.50,1120.75,1120.00,1120.25,787,2306,3093.00
10/03/2005,10:00,1120.50,1120.75,1120.00,1120.25,879,648,1527.00
10/03/2005,10:01,1120.25,1121.00,1120.25,1120.50,720,542,1262.00
10/03/2005,10:02,1120.75,1121.00,1120.50,1120.75,362,452,814.00
10/03/2005,10:03,1121.00,1121.75,1120.75,1121.50,2023,74,2097.00
10/03/2005,10:04,1121.75,1122.25,1121.50,1121.50,2641,2319,4960.00
10/03/2005,10:05,1121.50,1122.00,1121.50,1122.00,725,338,1063.00
10/03/2005,10:06,1121.75,1122.00,1121.25,1121.50,750,1452,2202.00
10/03/2005,10:07,1121.75,1122.00,1121.50,1121.50,490,1059,1549.00
10/03/2005,10:08,1121.75,1122.00,1121.50,1121.75,481,517,998.00
10/03/2005,10:09,1121.50,1122.00,1121.50,1121.75,629,20,649.00
10/03/2005,10:10,1122.00,1122.00,1121.25,1121.50,470,1076,1546.00
10/03/2005,10:11,1121.50,1121.75,1121.25,1121.75,482,240,722.00
10/03/2005,10:12,1121.75,1122.00,1121.50,1121.50,447,279,726.00
10/03/2005,10:13,1121.75,1121.75,1121.50,1121.50,166,522,688.00
10/03/2005,10:14,1121.50,1121.75,1121.50,1121.50,343,40,383.00
10/03/2005,10:15,1121.50,1121.75,1121.50,1121.50,383,65,448.00
10/03/2005,10:16,1121.75,1121.75,1121.00,1121.00,193,1079,1272.00
10/03/2005,10:17,1121.25,1121.75,1121.00,1121.50,638,280,918.00
10/03/2005,10:18,1121.50,1122.25,1121.50,1122.00,1297,611,1908.00
10/03/2005,10:19,1122.00,1122.75,1122.00,1122.50,2918,658,3576.00
10/03/2005,10:20,1122.75,1123.00,1122.50,1122.75,2301,1904,4205.00
10/03/2005,10:21,1122.75,1123.00,1122.00,1123.00,2369,1127,3496.00
10/03/2005,10:22,1123.00,1123.00,1122.50,1122.75,534,529,1063.00
10/03/2005,10:23,1122.50,1122.75,1122.50,1122.75,53,439,492.00
10/03/2005,10:24,1122.50,1123.25,1122.50,1122.75,1557,369,1926.00
10/03/2005,10:25,1123.00,1123.00,1122.25,1122.50,113,1230,1343.00
10/03/2005,10:26,1122.50,1122.50,1122.25,1122.50,503,105,608.00
10/03/2005,10:27,1122.50,1122.75,1122.25,1122.25,399,143,542.00
10/03/2005,10:28,1122.25,1122.50,1122.25,1122.50,16,123,139.00
10/03/2005,10:29,1122.50,1122.75,1122.00,1122.25,457,645,1102.00
10/03/2005,10:30,1122.50,1123.25,1122.50,1122.75,2486,740,3226.00
10/03/2005,10:31,1122.75,1123.00,1121.75,1121.75,436,1395,1831.00
10/03/2005,10:32,1121.75,1122.25,1121.75,1122.25,465,71,536.00
10/03/2005,10:33,1122.00,1122.25,1122.00,1122.25,726,26,752.00
10/03/2005,10:34,1122.00,1122.75,1122.00,1122.75,1610,494,2104.00
10/03/2005,10:35,1122.50,1123.00,1122.50,1122.75,952,884,1836.00
10/03/2005,10:36,1122.75,1123.00,1122.50,1122.50,279,1042,1321.00
10/03/2005,10:37,1122.50,1122.75,1122.25,1122.75,290,135,425.00
10/03/2005,10:38,1122.75,1122.75,1122.25,1122.50,22,457,479.00
10/03/2005,10:39,1122.50,1123.00,1122.25,1123.00,1240,268,1508.00
10/03/2005,10:40,1123.00,1123.25,1122.50,1122.50,1019,1469,2488.00
10/03/2005,10:41,1122.75,1122.75,1122.25,1122.50,257,842,1099.00
10/03/2005,10:42,1122.50,1122.75,1122.25,1122.75,200,267,467.00
10/03/2005,10:43,1122.50,1122.75,1122.50,1122.50,6,30,36.00
10/03/2005,10:44,1122.50,1122.50,1122.00,1122.00,136,702,838.00
10/03/2005,10:45,1122.00,1122.50,1121.75,1122.00,346,490,836.00
10/03/2005,10:46,1122.00,1122.25,1121.75,1121.75,40,201,241.00
10/03/2005,10:47,1121.75,1122.00,1121.50,1121.75,844,916,1760.00
10/03/2005,10:48,1121.75,1122.00,1121.75,1121.75,33,620,653.00
10/03/2005,10:49,1121.75,1122.00,1121.50,1122.00,369,616,985.00
10/03/2005,10:50,1122.00,1122.00,1121.75,1122.00,138,2,140.00
10/03/2005,10:51,1121.75,1122.00,1121.50,1121.75,211,379,590.00
10/03/2005,10:52,1121.75,1122.00,1121.50,1121.75,135,303,438.00
10/03/2005,10:53,1121.75,1121.75,1121.50,1121.75,43,46,89.00
10/03/2005,10:54,1121.50,1122.00,1121.50,1121.75,1041,8,1049.00
10/03/2005,10:55,1121.75,1122.25,1121.75,1122.25,636,362,998.00
10/03/2005,10:56,1122.00,1122.25,1122.00,1122.00,57,466,523.00
10/03/2005,10:57,1122.00,1122.00,1121.75,1122.00,126,38,164.00
10/03/2005,10:58,1121.75,1122.00,1121.50,1121.75,493,838,1331.00
10/03/2005,10:59,1121.75,1122.00,1121.50,1121.75,741,443,1184.00
10/03/2005,11:00,1122.00,1122.00,1121.50,1121.75,53,293,346.00
10/03/2005,11:01,1121.75,1122.00,1121.50,1121.75,1363,399,1762.00
10/03/2005,11:02,1121.50,1121.50,1121.25,1121.50,164,810,974.00
10/03/2005,11:03,1121.25,1122.00,1121.25,1121.75,1190,385,1575.00
10/03/2005,11:04,1122.00,1122.50,1121.75,1122.00,1166,664,1830.00
10/03/2005,11:05,1122.00,1122.25,1122.00,1122.25,235,225,460.00
10/03/2005,11:06,1122.00,1122.25,1121.75,1122.00,560,481,1041.00
10/03/2005,11:07,1122.00,1122.25,1122.00,1122.25,15,37,52.00
10/03/2005,11:08,1122.25,1122.50,1122.00,1122.00,290,73,363.00
10/03/2005,11:09,1122.25,1122.25,1122.00,1122.25,111,27,138.00
10/03/2005,11:10,1122.00,1122.25,1122.00,1122.00,8,31,39.00
10/03/2005,11:11,1122.00,1122.25,1122.00,1122.25,14,14,28.00
10/03/2005,11:12,1122.25,1122.50,1122.25,1122.25,149,244,393.00
10/03/2005,11:13,1122.50,1122.50,1122.25,1122.25,65,247,312.00
10/03/2005,11:14,1122.25,1122.50,1122.25,1122.25,1,462,463.00
10/03/2005,11:15,1122.25,1122.50,1121.75,1122.00,57,906,963.00
10/03/2005,11:16,1122.00,1122.00,1121.75,1121.75,26,11,37.00
10/03/2005,11:17,1121.75,1122.00,1121.00,1121.25,79,1929,2008.00
10/03/2005,11:18,1121.25,1121.50,1121.00,1121.25,795,529,1324.00
10/03/2005,11:19,1121.00,1121.25,1121.00,1121.00,72,399,471.00
10/03/2005,11:20,1121.00,1121.50,1121.00,1121.25,621,175,796.00
10/03/2005,11:21,1121.25,1121.25,1121.00,1121.25,50,17,67.00
10/03/2005,11:22,1121.00,1121.25,1120.75,1121.00,60,787,847.00
10/03/2005,11:23,1121.00,1121.00,1120.75,1120.75,1363,51,1414.00
10/03/2005,11:24,1121.00,1121.25,1120.75,1121.25,453,39,492.00
10/03/2005,11:25,1121.00,1121.50,1121.00,1121.25,445,868,1313.00
10/03/2005,11:26,1121.25,1121.25,1120.75,1121.00,301,194,495.00
10/03/2005,11:27,1121.00,1121.25,1121.00,1121.25,367,6,373.00
10/03/2005,11:28,1121.25,1121.25,1121.00,1121.25,637,30,667.00
10/03/2005,11:29,1121.25,1121.50,1121.25,1121.25,266,312,578.00
10/03/2005,11:30,1121.25,1121.50,1121.25,1121.25,60,365,425.00
10/03/2005,11:31,1121.25,1121.25,1121.00,1121.25,71,45,116.00
10/03/2005,11:32,1121.00,1121.50,1121.00,1121.25,153,11,164.00
10/03/2005,11:33,1121.25,1121.50,1121.25,1121.25,12,114,126.00
10/03/2005,11:34,1121.25,1121.50,1121.25,1121.25,26,30,56.00
10/03/2005,11:35,1121.25,1121.50,1121.25,1121.25,91,271,362.00
10/03/2005,11:36,1121.25,1121.50,1121.00,1121.00,2,1034,1036.00
10/03/2005,11:37,1121.00,1121.25,1120.75,1120.75,194,905,1099.00
10/03/2005,11:38,1120.75,1120.75,1120.00,1120.75,1148,2652,3800.00
10/03/2005,11:39,1120.50,1120.75,1120.00,1120.25,920,876,1796.00
10/03/2005,11:40,1120.25,1120.75,1120.00,1120.50,547,516,1063.00
10/03/2005,11:41,1120.50,1120.75,1120.25,1120.50,96,22,118.00
10/03/2005,11:42,1120.50,1120.75,1120.25,1120.50,257,594,851.00
10/03/2005,11:43,1120.50,1121.00,1120.50,1121.00,875,449,1324.00
10/03/2005,11:44,1121.00,1121.25,1120.75,1120.75,261,258,519.00
10/03/2005,11:45,1120.75,1121.25,1120.75,1121.00,263,15,278.00
10/03/2005,11:46,1121.00,1121.25,1121.00,1121.00,48,119,167.00
10/03/2005,11:47,1121.00,1121.00,1120.75,1120.75,85,832,917.00
10/03/2005,11:48,1120.75,1121.00,1120.75,1121.00,18,200,218.00
10/03/2005,11:49,1120.75,1121.25,1120.75,1121.25,566,11,577.00
10/03/2005,11:50,1121.25,1121.75,1121.25,1121.75,864,95,959.00
10/03/2005,11:51,1121.75,1121.75,1121.25,1121.25,235,742,977.00
10/03/2005,11:52,1121.25,1121.50,1121.00,1121.25,847,471,1318.00
10/03/2005,11:53,1121.25,1121.25,1121.00,1121.00,86,660,746.00
10/03/2005,11:54,1121.00,1121.25,1121.00,1121.00,166,105,271.00
10/03/2005,11:55,1121.25,1121.25,1120.75,1121.25,86,166,252.00
10/03/2005,11:56,1121.00,1121.25,1120.25,1120.75,140,1263,1403.00
10/03/2005,11:57,1120.50,1121.25,1120.50,1121.00,1005,402,1407.00
10/03/2005,11:58,1121.00,1121.25,1120.50,1120.75,109,376,485.00
10/03/2005,11:59,1120.75,1121.00,1120.50,1121.00,774,137,911.00
10/03/2005,12:00,1120.75,1121.00,1120.50,1120.75,83,379,462.00
10/03/2005,12:01,1120.75,1121.00,1120.50,1120.75,628,114,742.00
10/03/2005,12:02,1120.75,1121.00,1120.75,1121.00,118,47,165.00
10/03/2005,12:03,1121.00,1121.00,1120.50,1120.75,480,231,711.00
10/03/2005,12:04,1120.75,1121.25,1120.75,1121.25,928,4,932.00
10/03/2005,12:05,1121.25,1121.50,1121.00,1121.50,1111,24,1135.00
10/03/2005,12:06,1121.25,1121.50,1121.00,1121.25,160,544,704.00
10/03/2005,12:07,1121.00,1122.00,1121.00,1121.75,1159,143,1302.00
10/03/2005,12:08,1122.00,1122.00,1121.50,1121.75,114,616,730.00
10/03/2005,12:09,1121.50,1122.50,1121.50,1122.25,1663,880,2543.00
10/03/2005,12:10,1122.25,1122.25,1121.75,1122.00,612,474,1086.00
10/03/2005,12:11,1122.25,1122.50,1122.00,1122.50,317,758,1075.00
10/03/2005,12:12,1122.25,1122.50,1122.00,1122.25,179,436,615.00
10/03/2005,12:13,1122.25,1122.25,1122.00,1122.00,236,129,365.00
10/03/2005,12:14,1122.00,1122.75,1122.00,1122.50,983,308,1291.00
10/03/2005,12:15,1122.50,1122.75,1121.75,1122.00,1015,1817,2832.00
10/03/2005,12:16,1122.00,1122.25,1121.50,1122.00,664,1253,1917.00
10/03/2005,12:17,1121.75,1122.00,1121.75,1122.00,88,13,101.00
10/03/2005,12:18,1122.00,1122.25,1121.75,1122.00,493,14,507.00
10/03/2005,12:19,1122.00,1122.25,1121.75,1122.00,123,498,621.00
10/03/2005,12:20,1122.00,1122.00,1121.75,1122.00,107,16,123.00
10/03/2005,12:21,1121.75,1122.00,1121.50,1121.75,399,328,727.00
10/03/2005,12:22,1121.50,1122.25,1121.50,1122.00,390,306,696.00
10/03/2005,12:23,1122.00,1122.25,1121.50,1121.75,329,1213,1542.00
10/03/2005,12:24,1121.75,1121.75,1121.25,1121.50,208,729,937.00
10/03/2005,12:25,1121.50,1122.00,1121.25,1122.00,277,84,361.00
10/03/2005,12:26,1121.75,1121.75,1120.50,1121.00,219,2252,2471.00
10/03/2005,12:27,1121.00,1121.50,1120.75,1121.25,1011,563,1574.00
10/03/2005,12:28,1121.50,1121.50,1120.75,1121.00,183,653,836.00
10/03/2005,12:29,1121.00,1121.25,1121.00,1121.00,21,5,26.00
10/03/2005,12:30,1121.00,1121.50,1120.75,1121.00,585,875,1460.00
10/03/2005,12:31,1121.00,1121.25,1120.75,1121.25,109,214,323.00
10/03/2005,12:32,1121.25,1121.25,1120.25,1120.50,754,2002,2756.00
10/03/2005,12:33,1120.50,1121.00,1120.50,1121.00,578,263,841.00
10/03/2005,12:34,1121.00,1121.50,1120.75,1121.25,1114,302,1416.00
10/03/2005,12:35,1121.00,1122.00,1121.00,1121.75,1609,731,2340.00
10/03/2005,12:36,1121.75,1121.75,1121.25,1121.25,539,510,1049.00
10/03/2005,12:37,1121.25,1121.50,1121.25,1121.25,496,72,568.00
10/03/2005,12:38,1121.50,1121.50,1121.00,1121.50,366,311,677.00
10/03/2005,12:39,1121.25,1121.75,1121.25,1121.50,246,18,264.00
10/03/2005,12:40,1121.75,1121.75,1121.00,1121.25,149,803,952.00
10/03/2005,12:41,1121.50,1122.25,1121.25,1121.75,1442,499,1941.00
10/03/2005,12:42,1121.75,1122.00,1121.50,1121.50,406,374,780.00
10/03/2005,12:43,1121.75,1122.00,1121.50,1122.00,755,14,769.00
10/03/2005,12:44,1121.75,1122.25,1121.75,1122.00,650,371,1021.00
10/03/2005,12:45,1122.00,1122.00,1121.50,1121.75,191,383,574.00
10/03/2005,12:46,1121.75,1122.00,1121.75,1121.75,170,183,353.00
10/03/2005,12:47,1121.75,1122.00,1121.50,1121.75,288,232,520.00
10/03/2005,12:48,1121.75,1122.50,1121.75,1122.00,865,1092,1957.00
10/03/2005,12:49,1121.75,1122.00,1121.50,1121.75,656,600,1256.00
10/03/2005,12:50,1121.75,1121.75,1121.25,1121.75,454,715,1169.00
10/03/2005,12:51,1121.50,1121.75,1121.25,1121.50,119,364,483.00
10/03/2005,12:52,1121.50,1122.00,1121.50,1121.50,256,378,634.00
10/03/2005,12:53,1121.50,1121.75,1121.50,1121.75,180,83,263.00
10/03/2005,12:54,1121.75,1122.25,1121.50,1122.00,430,438,868.00
10/03/2005,12:55,1122.00,1122.75,1122.00,1122.75,2634,94,2728.00
10/03/2005,12:56,1122.75,1123.50,1122.50,1122.75,2622,1487,4109.00
10/03/2005,12:57,1123.00,1123.25,1122.75,1123.00,670,523,1193.00
10/03/2005,12:58,1123.25,1123.25,1122.75,1123.00,704,564,1268.00
10/03/2005,12:59,1122.75,1123.00,1122.75,1122.75,125,664,789.00
10/03/2005,13:00,1122.75,1123.00,1122.25,1122.25,132,890,1022.00
10/03/2005,13:01,1122.25,1122.50,1122.00,1122.25,589,904,1493.00
10/03/2005,13:02,1122.50,1122.75,1122.25,1122.75,387,233,620.00
10/03/2005,13:03,1122.50,1122.50,1122.00,1122.25,24,703,727.00
10/03/2005,13:04,1122.00,1122.50,1122.00,1122.00,150,732,882.00
10/03/2005,13:05,1122.00,1122.00,1121.00,1121.25,883,3514,4397.00
10/03/2005,13:06,1121.25,1121.25,1120.75,1121.00,785,1074,1859.00
10/03/2005,13:07,1121.25,1121.25,1120.75,1120.75,83,605,688.00
10/03/2005,13:08,1121.00,1121.25,1120.75,1121.25,816,10,826.00
10/03/2005,13:09,1121.25,1121.50,1121.25,1121.50,190,208,398.00
10/03/2005,13:10,1121.50,1121.75,1121.25,1121.50,327,25,352.00
10/03/2005,13:11,1121.50,1121.75,1121.25,1121.50,184,228,412.00
10/03/2005,13:12,1121.50,1121.75,1121.25,1121.75,186,11,197.00
10/03/2005,13:13,1121.50,1122.00,1121.50,1121.75,890,456,1346.00
10/03/2005,13:14,1121.50,1121.75,1121.50,1121.50,19,19,38.00
10/03/2005,13:15,1121.50,1121.75,1121.00,1121.25,461,1781,2242.00
10/03/2005,13:16,1121.50,1121.50,1120.75,1120.75,92,814,906.00
10/03/2005,13:17,1120.75,1121.00,1120.50,1120.75,991,956,1947.00
10/03/2005,13:18,1120.75,1121.25,1120.50,1121.00,526,939,1465.00
10/03/2005,13:19,1121.00,1121.50,1120.75,1121.25,323,436,759.00
10/03/2005,13:20,1121.25,1121.75,1121.00,1121.25,1134,395,1529.00
10/03/2005,13:21,1121.50,1121.75,1121.00,1121.00,62,646,708.00
10/03/2005,13:22,1121.25,1121.25,1120.50,1121.25,623,1353,1976.00
10/03/2005,13:23,1121.25,1121.25,1120.25,1120.50,35,1390,1425.00
10/03/2005,13:24,1120.25,1120.50,1119.50,1120.25,2065,4308,6373.00
10/03/2005,13:25,1120.25,1120.75,1120.25,1120.50,754,235,989.00
10/03/2005,13:26,1120.75,1120.75,1120.25,1120.25,535,618,1153.00
10/03/2005,13:27,1120.25,1121.75,1120.25,1121.50,2512,363,2875.00
10/03/2005,13:28,1121.50,1121.50,1120.75,1121.25,370,1287,1657.00
10/03/2005,13:29,1121.25,1121.25,1120.75,1121.00,243,576,819.00
10/03/2005,13:30,1121.25,1122.00,1121.00,1122.00,1472,91,1563.00
10/03/2005,13:31,1122.00,1122.00,1121.50,1121.50,238,566,804.00
10/03/2005,13:32,1121.75,1122.00,1121.50,1121.50,587,680,1267.00
10/03/2005,13:33,1121.75,1121.75,1121.50,1121.75,401,130,531.00
10/03/2005,13:34,1121.75,1121.75,1121.00,1121.25,294,832,1126.00
10/03/2005,13:35,1121.25,1121.50,1121.00,1121.00,11,238,249.00
10/03/2005,13:36,1121.00,1121.75,1121.00,1121.75,1034,11,1045.00
10/03/2005,13:37,1121.75,1121.75,1121.25,1121.25,181,731,912.00
10/03/2005,13:38,1121.25,1121.50,1121.00,1121.50,122,49,171.00
10/03/2005,13:39,1121.25,1121.50,1121.25,1121.50,51,21,72.00
10/03/2005,13:40,1121.50,1122.00,1121.25,1121.75,626,421,1047.00
10/03/2005,13:41,1122.00,1122.50,1121.75,1122.25,1285,452,1737.00
10/03/2005,13:42,1122.25,1122.50,1122.00,1122.25,875,752,1627.00
10/03/2005,13:43,1122.25,1123.00,1122.25,1123.00,3333,493,3826.00
10/03/2005,13:44,1123.00,1123.25,1122.50,1122.75,713,767,1480.00
10/03/2005,13:45,1123.00,1123.00,1122.50,1122.75,220,136,356.00
10/03/2005,13:46,1122.75,1122.75,1122.25,1122.25,30,1221,1251.00
10/03/2005,13:47,1122.25,1122.50,1122.25,1122.50,34,50,84.00
10/03/2005,13:48,1122.50,1123.25,1122.25,1123.00,2279,69,2348.00
10/03/2005,13:49,1123.00,1124.00,1123.00,1123.75,5657,4360,10017.00
10/03/2005,13:50,1123.50,1124.00,1123.00,1123.25,761,846,1607.00
10/03/2005,13:51,1123.25,1123.75,1123.25,1123.25,818,798,1616.00
10/03/2005,13:52,1123.25,1124.00,1123.00,1123.75,1491,889,2380.00
10/03/2005,13:53,1123.75,1123.75,1123.50,1123.75,306,123,429.00
10/03/2005,13:54,1123.75,1123.75,1123.00,1123.50,128,1508,1636.00
10/03/2005,13:55,1123.50,1123.50,1122.50,1123.25,1262,2123,3385.00
10/03/2005,13:56,1123.00,1123.50,1122.50,1122.75,399,1264,1663.00
10/03/2005,13:57,1123.00,1123.00,1122.50,1122.75,84,372,456.00
10/03/2005,13:58,1122.50,1123.00,1122.50,1122.75,367,238,605.00
10/03/2005,13:59,1122.75,1123.00,1122.75,1123.00,434,622,1056.00
10/03/2005,14:00,1123.00,1123.25,1122.75,1122.75,309,577,886.00
10/03/2005,14:01,1123.00,1123.25,1122.75,1122.75,467,1364,1831.00
10/03/2005,14:02,1123.00,1123.25,1122.00,1122.50,833,2269,3102.00
10/03/2005,14:03,1122.25,1123.25,1122.25,1122.50,978,416,1394.00
10/03/2005,14:04,1122.50,1123.00,1122.50,1122.75,133,255,388.00
10/03/2005,14:05,1122.75,1123.00,1122.50,1123.00,156,332,488.00
10/03/2005,14:06,1122.75,1123.50,1122.75,1123.50,1455,220,1675.00
10/03/2005,14:07,1123.50,1124.50,1123.25,1124.00,7295,4828,12123.00
10/03/2005,14:08,1123.75,1124.00,1123.50,1123.50,711,2367,3078.00
10/03/2005,14:09,1123.50,1123.75,1123.00,1123.00,48,1401,1449.00
10/03/2005,14:10,1123.25,1123.50,1123.00,1123.00,709,1032,1741.00
10/03/2005,14:11,1123.00,1123.25,1122.75,1123.00,22,319,341.00
10/03/2005,14:12,1123.00,1123.25,1122.75,1123.25,909,1152,2061.00
10/03/2005,14:13,1123.25,1123.50,1123.00,1123.00,170,99,269.00
10/03/2005,14:14,1123.00,1123.25,1123.00,1123.00,9,56,65.00
10/03/2005,14:15,1123.25,1123.25,1122.50,1122.75,290,1109,1399.00
10/03/2005,14:16,1122.75,1123.00,1122.50,1122.75,270,215,485.00
10/03/2005,14:17,1123.00,1123.25,1122.75,1123.00,399,572,971.00
10/03/2005,14:18,1123.00,1123.50,1123.00,1123.50,467,126,593.00
10/03/2005,14:19,1123.50,1123.50,1123.00,1123.25,903,478,1381.00
10/03/2005,14:20,1123.25,1123.75,1123.25,1123.50,953,33,986.00
10/03/2005,14:21,1123.50,1123.75,1123.00,1123.25,425,781,1206.00
10/03/2005,14:22,1123.25,1123.50,1123.00,1123.25,191,130,321.00
10/03/2005,14:23,1123.25,1123.25,1122.75,1122.75,383,752,1135.00
10/03/2005,14:24,1122.75,1123.00,1122.75,1123.00,175,20,195.00
10/03/2005,14:25,1122.75,1123.00,1122.50,1122.75,594,859,1453.00
10/03/2005,14:26,1123.00,1123.00,1122.50,1122.75,643,244,887.00
10/03/2005,14:27,1123.00,1123.00,1122.00,1122.00,310,1785,2095.00
10/03/2005,14:28,1122.00,1122.50,1122.00,1122.25,460,135,595.00
10/03/2005,14:29,1122.50,1122.50,1122.00,1122.25,140,606,746.00
10/03/2005,14:30,1122.25,1122.50,1122.00,1122.50,473,145,618.00
10/03/2005,14:31,1122.25,1123.00,1122.25,1123.00,1528,280,1808.00
10/03/2005,14:32,1123.00,1123.00,1122.50,1122.50,326,1382,1708.00
10/03/2005,14:33,1122.75,1122.75,1122.50,1122.75,27,27,54.00
10/03/2005,14:34,1122.75,1122.75,1122.25,1122.50,213,727,940.00
10/03/2005,14:35,1122.50,1123.00,1122.25,1122.75,771,233,1004.00
10/03/2005,14:36,1122.75,1123.00,1122.50,1123.00,168,5,173.00
10/03/2005,14:37,1123.00,1123.50,1122.75,1123.25,2720,374,3094.00
10/03/2005,14:38,1123.25,1123.75,1123.25,1123.50,2257,834,3091.00
10/03/2005,14:39,1123.50,1123.75,1123.25,1123.50,539,24,563.00
10/03/2005,14:40,1123.75,1123.75,1123.25,1123.25,77,426,503.00
10/03/2005,14:41,1123.25,1123.50,1122.75,1123.00,534,2112,2646.00
10/03/2005,14:42,1122.75,1123.25,1122.75,1123.00,728,326,1054.00
10/03/2005,14:43,1123.00,1123.00,1122.50,1123.00,335,850,1185.00
10/03/2005,14:44,1123.00,1123.00,1122.50,1123.00,503,350,853.00
10/03/2005,14:45,1122.75,1123.00,1122.50,1122.50,84,768,852.00
10/03/2005,14:46,1122.50,1122.50,1122.00,1122.25,2026,2325,4351.00
10/03/2005,14:47,1122.00,1122.25,1121.75,1122.00,832,1318,2150.00
10/03/2005,14:48,1122.25,1122.25,1121.75,1122.00,648,534,1182.00
10/03/2005,14:49,1122.00,1122.25,1122.00,1122.00,95,801,896.00
10/03/2005,14:50,1122.00,1122.25,1121.75,1122.00,379,199,578.00
10/03/2005,14:51,1122.25,1122.50,1122.00,1122.00,1354,761,2115.00
10/03/2005,14:52,1122.00,1122.25,1121.75,1122.25,853,464,1317.00
10/03/2005,14:53,1122.25,1122.50,1122.00,1122.25,491,231,722.00
10/03/2005,14:54,1122.25,1122.50,1122.00,1122.00,49,1045,1094.00
10/03/2005,14:55,1122.25,1122.25,1121.75,1121.75,109,515,624.00
10/03/2005,14:56,1121.75,1122.00,1121.25,1121.50,484,2383,2867.00
10/03/2005,14:57,1121.25,1121.75,1121.25,1121.50,1081,1179,2260.00
10/03/2005,14:58,1121.50,1122.00,1121.50,1121.75,1395,1750,3145.00
10/03/2005,14:59,1121.75,1122.25,1121.50,1122.00,1833,1401,3234.00
10/03/2005,15:00,1121.75,1122.25,1121.75,1121.75,3277,2601,5878.00
10/03/2005,15:01,1122.00,1122.00,1121.50,1121.50,3977,5162,9139.00
10/03/2005,15:02,1121.50,1122.00,1121.50,1121.75,4063,1717,5780.00
10/03/2005,15:03,1121.75,1122.00,1121.25,1121.50,1812,1783,3595.00
10/03/2005,15:04,1121.50,1122.00,1121.50,1121.50,1532,775,2307.00
10/03/2005,15:05,1121.75,1121.75,1121.00,1121.50,954,3132,4086.00
10/03/2005,15:06,1121.25,1121.50,1121.00,1121.25,428,610,1038.00
10/03/2005,15:07,1121.25,1121.50,1121.00,1121.25,220,110,330.00
10/03/2005,15:08,1121.25,1121.25,1120.75,1121.00,376,1257,1633.00
10/03/2005,15:09,1120.75,1121.25,1120.50,1121.25,1208,1429,2637.00
10/03/2005,15:10,1121.25,1121.75,1121.25,1121.50,1867,1023,2890.00
10/03/2005,15:11,1121.50,1121.75,1121.25,1121.75,2294,193,2487.00
10/03/2005,15:12,1121.75,1121.75,1121.25,1121.50,523,259,782.00
10/03/2005,15:13,1121.50,1121.50,1121.25,1121.25,760,43,803.00
10/03/2005,15:14,1121.50,1121.75,1121.25,1121.50,1094,121,1215.00
10/03/2005,15:15,1121.50,1122.00,1121.25,1121.25,3229,2720,5949.00
10/03/2005,15:16,1121.50,1121.50,1121.50,1121.50,21,0,21.00
10/03/2005,15:31,1121.25,1121.25,1121.00,1121.25,17,261,278.00
10/03/2005,15:32,1121.00,1121.25,1120.75,1120.75,5,312,317.00
10/03/2005,15:33,1120.75,1121.00,1120.75,1120.75,27,21,48.00
10/03/2005,15:34,1120.75,1121.00,1120.50,1121.00,240,180,420.00
10/03/2005,15:35,1120.75,1121.00,1120.75,1121.00,1,3,4.00
10/03/2005,15:36,1121.00,1121.00,1120.75,1121.00,21,1,22.00
10/03/2005,15:37,1121.00,1121.00,1120.75,1120.75,2,50,52.00
10/03/2005,15:38,1120.75,1121.00,1120.75,1121.00,193,2,195.00
10/03/2005,15:39,1120.75,1121.00,1120.75,1120.75,1,15,16.00
10/03/2005,15:40,1121.00,1121.00,1121.00,1121.00,52,0,52.00
10/03/2005,15:41,1120.75,1120.75,1120.75,1120.75,0,4,4.00
10/03/2005,15:42,1120.75,1120.75,1120.75,1120.75,0,7,7.00
10/03/2005,15:43,1120.75,1121.00,1120.75,1121.00,3,12,15.00
10/03/2005,15:44,1121.00,1121.00,1121.00,1121.00,12,0,12.00
10/03/2005,15:46,1121.00,1121.25,1121.00,1121.00,181,1,182.00
10/03/2005,15:47,1121.25,1121.25,1120.75,1120.75,2,41,43.00
10/03/2005,15:48,1121.00,1121.00,1121.00,1121.00,6,0,6.00
10/03/2005,15:49,1121.00,1121.00,1121.00,1121.00,20,0,20.00
10/03/2005,15:50,1121.00,1121.00,1120.75,1120.75,4,10,14.00
10/03/2005,15:51,1121.00,1121.00,1120.75,1121.00,16,100,116.00
10/03/2005,15:52,1120.75,1120.75,1120.75,1120.75,0,147,147.00
10/03/2005,15:53,1120.75,1120.75,1120.75,1120.75,0,1,1.00
10/03/2005,15:54,1120.50,1120.50,1120.50,1120.50,0,51,51.00
10/03/2005,15:56,1120.50,1120.50,1120.25,1120.25,0,165,165.00
10/03/2005,15:57,1120.50,1120.50,1120.50,1120.50,136,0,136.00
10/03/2005,15:58,1120.25,1120.50,1120.25,1120.50,24,3,27.00
10/03/2005,15:59,1120.50,1120.50,1120.50,1120.50,6,0,6.00
10/03/2005,16:00,1120.50,1120.50,1120.25,1120.50,2,2,4.00
10/03/2005,17:01,1120.75,1120.75,1120.75,1120.75,3,0,3.00
10/03/2005,17:02,1120.75,1120.75,1120.75,1120.75,8,0,8.00
10/03/2005,17:03,1120.75,1120.75,1120.75,1120.75,1,0,1.00
10/03/2005,17:06,1120.75,1121.00,1120.75,1121.00,3,0,3.00
10/03/2005,17:07,1121.00,1121.00,1121.00,1121.00,1,0,1.00
10/03/2005,17:09,1121.00,1121.00,1121.00,1121.00,1,0,1.00
10/03/2005,17:10,1121.00,1121.00,1121.00,1121.00,175,0,175.00
10/03/2005,17:12,1121.25,1121.25,1121.25,1121.25,2,0,2.00
10/03/2005,17:14,1121.00,1121.00,1121.00,1121.00,0,1,1.00
10/03/2005,17:15,1121.00,1121.25,1121.00,1121.25,25,1,26.00
10/03/2005,17:17,1121.25,1121.25,1121.25,1121.25,26,0,26.00
10/03/2005,17:18,1121.25,1121.25,1121.25,1121.25,2,0,2.00
10/03/2005,17:20,1121.00,1121.00,1121.00,1121.00,0,13,13.00
10/03/2005,17:21,1121.25,1121.25,1121.25,1121.25,10,0,10.00
10/03/2005,17:23,1121.00,1121.00,1121.00,1121.00,0,1,1.00
10/03/2005,17:24,1121.25,1121.25,1121.25,1121.25,35,0,35.00
10/03/2005,17:27,1121.25,1121.25,1121.25,1121.25,1,0,1.00
10/03/2005,17:29,1121.00,1121.00,1121.00,1121.00,0,1,1.00
10/03/2005,17:30,1121.25,1121.25,1121.00,1121.00,1,93,94.00
10/03/2005,17:32,1121.25,1121.25,1121.25,1121.25,6,0,6.00
10/03/2005,17:33,1121.25,1121.25,1121.25,1121.25,6,0,6.00
10/03/2005,17:35,1121.25,1121.25,1121.25,1121.25,3,0,3.00
10/03/2005,17:39,1121.25,1121.25,1121.25,1121.25,1,0,1.00
10/03/2005,17:44,1121.00,1121.25,1121.00,1121.25,1,1,2.00
10/03/2005,17:45,1121.25,1121.50,1121.25,1121.25,260,52,312.00
10/03/2005,17:46,1121.25,1121.25,1121.00,1121.00,0,97,97.00
10/03/2005,17:47,1121.00,1121.50,1121.00,1121.25,260,187,447.00
10/03/2005,17:48,1121.25,1121.50,1121.25,1121.50,198,100,298.00
10/03/2005,17:49,1121.25,1121.25,1121.25,1121.25,0,81,81.00
10/03/2005,17:50,1121.25,1121.75,1121.25,1121.50,244,39,283.00
10/03/2005,17:51,1121.50,1122.00,1121.50,1121.75,385,41,426.00
10/03/2005,17:53,1121.75,1121.75,1121.75,1121.75,3,0,3.00
10/03/2005,17:54,1121.75,1121.75,1121.75,1121.75,25,0,25.00
10/03/2005,17:55,1121.50,1121.50,1121.50,1121.50,0,4,4.00
10/03/2005,17:59,1121.75,1121.75,1121.75,1121.75,3,0,3.00
10/03/2005,18:01,1121.50,1121.50,1121.50,1121.50,0,5,5.00
10/03/2005,18:04,1121.50,1121.50,1121.50,1121.50,0,1,1.00
10/03/2005,18:07,1121.75,1121.75,1121.75,1121.75,21,0,21.00
10/03/2005,18:09,1121.75,1121.75,1121.75,1121.75,23,0,23.00
10/03/2005,18:13,1121.75,1121.75,1121.75,1121.75,1,0,1.00
10/03/2005,18:16,1121.75,1121.75,1121.75,1121.75,2,0,2.00
10/03/2005,18:17,1121.75,1121.75,1121.75,1121.75,1,0,1.00
10/03/2005,18:18,1121.75,1121.75,1121.75,1121.75,1,0,1.00
10/03/2005,18:20,1121.50,1121.50,1121.50,1121.50,0,2,2.00
10/03/2005,18:21,1121.50,1121.50,1121.50,1121.50,0,1,1.00
10/03/2005,18:22,1121.75,1121.75,1121.50,1121.50,1,1,2.00
10/03/2005,18:23,1121.75,1121.75,1121.75,1121.75,21,0,21.00
10/03/2005,18:26,1121.50,1121.50,1121.50,1121.50,0,105,105.00
10/03/2005,18:27,1121.50,1121.50,1121.50,1121.50,0,6,6.00
10/03/2005,18:29,1121.50,1121.50,1121.25,1121.25,0,11,11.00
10/03/2005,18:31,1121.25,1121.25,1121.25,1121.25,0,1,1.00
10/03/2005,18:32,1121.50,1121.50,1121.50,1121.50,1,0,1.00
10/03/2005,18:33,1121.50,1121.50,1121.50,1121.50,2,0,2.00
10/03/2005,18:34,1121.25,1121.50,1121.25,1121.50,1,3,4.00
10/03/2005,18:36,1121.50,1121.50,1121.50,1121.50,1,0,1.00
10/03/2005,18:40,1121.50,1121.50,1121.25,1121.25,10,81,91.00
10/03/2005,18:41,1121.25,1121.25,1121.25,1121.25,0,11,11.00
10/03/2005,18:42,1121.25,1121.25,1121.25,1121.25,0,39,39.00
10/03/2005,18:47,1121.25,1121.50,1121.25,1121.50,8,3,11.00
10/03/2005,18:48,1121.50,1121.50,1121.50,1121.50,15,0,15.00
10/03/2005,18:49,1121.50,1121.50,1121.50,1121.50,26,0,26.00
10/03/2005,18:50,1121.50,1121.50,1121.50,1121.50,47,0,47.00
10/03/2005,18:52,1121.25,1121.25,1121.25,1121.25,0,2,2.00
10/03/2005,18:54,1121.25,1121.25,1121.25,1121.25,0,8,8.00
10/03/2005,18:55,1121.25,1121.25,1121.25,1121.25,0,5,5.00
10/03/2005,19:00,1121.25,1121.25,1121.25,1121.25,0,30,30.00
10/03/2005,19:01,1121.25,1121.25,1121.25,1121.25,0,2,2.00
10/03/2005,19:02,1121.25,1121.25,1121.25,1121.25,0,23,23.00
10/03/2005,19:03,1121.25,1121.25,1121.25,1121.25,0,15,15.00
10/03/2005,19:04,1121.25,1121.25,1121.25,1121.25,0,15,15.00
10/03/2005,19:05,1121.25,1121.25,1121.25,1121.25,0,11,11.00
10/03/2005,19:07,1121.25,1121.25,1121.25,1121.25,0,1,1.00
10/03/2005,19:12,1121.25,1121.25,1121.25,1121.25,0,6,6.00
10/03/2005,19:14,1121.25,1121.25,1121.25,1121.25,0,2,2.00
10/03/2005,19:15,1121.25,1121.25,1121.25,1121.25,0,5,5.00
10/03/2005,19:25,1121.25,1121.25,1121.25,1121.25,0,4,4.00
10/03/2005,19:26,1121.25,1121.25,1121.25,1121.25,0,1,1.00
10/03/2005,19:27,1121.50,1121.50,1121.50,1121.50,15,0,15.00
10/03/2005,19:28,1121.50,1121.50,1121.50,1121.50,4,0,4.00
10/03/2005,19:34,1121.50,1121.50,1121.50,1121.50,5,0,5.00
10/03/2005,19:36,1121.50,1121.50,1121.50,1121.50,30,0,30.00
10/03/2005,19:37,1121.50,1121.50,1121.50,1121.50,64,0,64.00
10/03/2005,19:39,1121.75,1121.75,1121.75,1121.75,5,0,5.00
10/03/2005,19:41,1121.75,1121.75,1121.75,1121.75,2,0,2.00
10/03/2005,19:50,1121.75,1121.75,1121.50,1121.50,1,1,2.00
10/03/2005,19:58,1121.75,1121.75,1121.75,1121.75,1,0,1.00
10/03/2005,20:05,1121.75,1121.75,1121.75,1121.75,1,0,1.00
10/03/2005,20:06,1121.50,1121.50,1121.50,1121.50,0,5,5.00
10/03/2005,20:07,1121.50,1121.50,1121.50,1121.50,0,3,3.00
10/03/2005,20:08,1121.50,1121.50,1121.50,1121.50,0,2,2.00
10/03/2005,20:09,1121.50,1121.50,1121.50,1121.50,0,5,5.00
10/03/2005,20:12,1121.75,1121.75,1121.75,1121.75,1,0,1.00
10/03/2005,20:13,1121.50,1121.75,1121.50,1121.75,18,5,23.00
10/03/2005,20:14,1121.75,1121.75,1121.75,1121.75,1,0,1.00
10/03/2005,20:15,1121.75,1121.75,1121.75,1121.75,4,0,4.00
10/03/2005,20:16,1121.75,1121.75,1121.75,1121.75,1,0,1.00
10/03/2005,20:20,1121.75,1121.75,1121.75,1121.75,2,0,2.00
10/03/2005,20:21,1121.75,1121.75,1121.75,1121.75,1,0,1.00
10/03/2005,20:22,1121.50,1121.50,1121.50,1121.50,0,5,5.00
10/03/2005,20:24,1121.50,1121.50,1121.50,1121.50,0,58,58.00
10/03/2005,20:26,1121.50,1121.50,1121.50,1121.50,0,1,1.00
10/03/2005,20:27,1121.50,1121.50,1121.50,1121.50,0,1,1.00
10/03/2005,20:28,1121.25,1121.25,1121.25,1121.25,0,28,28.00
10/03/2005,20:29,1121.25,1121.25,1121.25,1121.25,0,3,3.00
10/03/2005,20:32,1121.25,1121.25,1121.25,1121.25,0,11,11.00
10/03/2005,20:34,1121.25,1121.25,1121.25,1121.25,0,15,15.00
10/03/2005,20:36,1121.25,1121.50,1121.25,1121.25,5,6,11.00
10/03/2005,20:38,1121.25,1121.25,1121.25,1121.25,0,2,2.00
10/03/2005,20:41,1121.25,1121.25,1121.25,1121.25,0,15,15.00
10/03/2005,20:42,1121.25,1121.25,1121.25,1121.25,0,3,3.00
10/03/2005,20:44,1121.25,1121.25,1121.25,1121.25,0,6,6.00
10/03/2005,20:45,1121.25,1121.50,1121.25,1121.50,45,5,50.00
10/03/2005,20:48,1121.25,1121.25,1121.25,1121.25,0,5,5.00
10/03/2005,20:49,1121.50,1121.50,1121.50,1121.50,50,0,50.00
10/03/2005,20:51,1121.50,1121.50,1121.25,1121.25,23,5,28.00
10/03/2005,20:52,1121.50,1121.50,1121.50,1121.50,52,0,52.00
10/03/2005,20:53,1121.50,1121.50,1121.50,1121.50,53,0,53.00
10/03/2005,20:54,1121.50,1121.50,1121.50,1121.50,11,0,11.00
10/03/2005,20:56,1121.50,1121.50,1121.50,1121.50,14,0,14.00
10/03/2005,20:57,1121.25,1121.50,1121.25,1121.50,5,5,10.00
10/03/2005,20:58,1121.50,1121.50,1121.50,1121.50,5,0,5.00
10/03/2005,20:59,1121.50,1121.50,1121.50,1121.50,49,0,49.00
10/03/2005,21:00,1121.25,1121.25,1121.25,1121.25,0,1,1.00
10/03/2005,21:02,1121.25,1121.25,1121.25,1121.25,0,3,3.00
10/03/2005,21:05,1121.25,1121.25,1121.25,1121.25,0,1,1.00
10/03/2005,21:06,1121.25,1121.25,1121.25,1121.25,0,1,1.00
10/03/2005,21:07,1121.25,1121.25,1121.25,1121.25,0,1,1.00
10/03/2005,21:09,1121.25,1121.25,1121.25,1121.25,0,10,10.00
10/03/2005,21:13,1121.25,1121.25,1121.25,1121.25,0,1,1.00
10/03/2005,21:16,1121.25,1121.25,1121.25,1121.25,0,38,38.00
10/03/2005,21:17,1121.50,1121.50,1121.50,1121.50,1,0,1.00
10/03/2005,21:19,1121.25,1121.25,1121.25,1121.25,0,1,1.00
10/03/2005,21:22,1121.25,1121.25,1121.25,1121.25,0,2,2.00
10/03/2005,21:25,1121.25,1121.25,1121.25,1121.25,0,1,1.00
10/03/2005,21:26,1121.50,1121.50,1121.50,1121.50,4,0,4.00
10/03/2005,21:27,1121.25,1121.25,1121.25,1121.25,0,3,3.00
10/03/2005,21:31,1121.50,1121.75,1121.50,1121.50,200,1,201.00
10/03/2005,21:32,1121.50,1122.00,1121.50,1121.75,213,12,225.00
10/03/2005,21:33,1121.75,1121.75,1121.75,1121.75,0,1,1.00
10/03/2005,21:34,1121.75,1121.75,1121.75,1121.75,0,6,6.00
10/03/2005,21:35,1121.75,1122.00,1121.75,1121.75,1,6,7.00
10/03/2005,21:36,1121.75,1121.75,1121.75,1121.75,0,37,37.00
10/03/2005,21:37,1121.75,1121.75,1121.75,1121.75,0,21,21.00
10/03/2005,21:38,1121.75,1121.75,1121.75,1121.75,0,1,1.00
10/03/2005,21:44,1121.50,1121.50,1121.50,1121.50,0,1,1.00
10/03/2005,21:46,1121.75,1121.75,1121.75,1121.75,10,0,10.00
10/03/2005,21:50,1121.75,1121.75,1121.75,1121.75,1,0,1.00
10/03/2005,21:52,1121.75,1121.75,1121.75,1121.75,45,0,45.00
10/03/2005,21:54,1121.75,1121.75,1121.75,1121.75,48,0,48.00
10/03/2005,21:55,1121.75,1121.75,1121.75,1121.75,11,0,11.00
10/03/2005,21:56,1121.75,1121.75,1121.50,1121.50,3,1,4.00
10/03/2005,22:00,1121.75,1121.75,1121.75,1121.75,1,0,1.00
10/03/2005,22:01,1121.75,1121.75,1121.75,1121.75,1,0,1.00
10/03/2005,22:02,1121.50,1121.50,1121.50,1121.50,0,1,1.00
10/03/2005,22:07,1121.75,1121.75,1121.75,1121.75,5,0,5.00
10/03/2005,22:09,1121.50,1121.50,1121.50,1121.50,0,1,1.00
10/03/2005,22:12,1121.75,1121.75,1121.75,1121.75,3,0,3.00
10/03/2005,22:14,1121.75,1121.75,1121.75,1121.75,3,0,3.00
10/03/2005,22:15,1121.50,1121.50,1121.50,1121.50,0,1,1.00
10/03/2005,22:17,1121.75,1121.75,1121.75,1121.75,6,0,6.00
10/03/2005,22:18,1121.50,1121.50,1121.50,1121.50,0,1,1.00
10/03/2005,22:20,1121.75,1121.75,1121.75,1121.75,48,0,48.00
10/03/2005,22:21,1121.75,1121.75,1121.75,1121.75,3,0,3.00
10/03/2005,22:22,1121.75,1121.75,1121.75,1121.75,4,0,4.00
10/03/2005,22:27,1121.75,1121.75,1121.75,1121.75,1,0,1.00
10/03/2005,22:28,1122.00,1122.00,1122.00,1122.00,1,0,1.00
10/03/2005,22:32,1122.00,1122.00,1122.00,1122.00,20,0,20.00
10/03/2005,22:33,1121.75,1121.75,1121.75,1121.75,0,1,1.00
10/03/2005,22:36,1121.75,1121.75,1121.75,1121.75,0,1,1.00
10/03/2005,22:39,1122.00,1122.00,1122.00,1122.00,2,0,2.00
10/03/2005,22:40,1121.75,1122.00,1121.75,1122.00,1,1,2.00
10/03/2005,22:41,1122.00,1122.00,1122.00,1122.00,1,0,1.00
10/03/2005,22:42,1121.75,1121.75,1121.75,1121.75,0,1,1.00
10/03/2005,22:46,1121.75,1121.75,1121.75,1121.75,0,1,1.00
10/03/2005,22:47,1121.75,1121.75,1121.75,1121.75,0,1,1.00
10/03/2005,22:48,1122.00,1122.00,1121.75,1121.75,1,4,5.00
10/03/2005,22:49,1121.75,1121.75,1121.75,1121.75,0,1,1.00
10/03/2005,22:50,1122.00,1122.00,1121.75,1121.75,5,1,6.00
10/03/2005,22:51,1121.75,1121.75,1121.75,1121.75,0,5,5.00
10/03/2005,22:52,1121.75,1122.00,1121.75,1122.00,1,1,2.00
10/03/2005,22:55,1122.00,1122.00,1122.00,1122.00,1,0,1.00
10/03/2005,22:56,1121.75,1121.75,1121.75,1121.75,0,1,1.00
10/03/2005,22:58,1121.75,1121.75,1121.75,1121.75,0,1,1.00
10/03/2005,22:59,1121.75,1121.75,1121.75,1121.75,0,6,6.00
10/03/2005,23:02,1121.75,1121.75,1121.75,1121.75,0,42,42.00
10/03/2005,23:04,1121.75,1121.75,1121.75,1121.75,0,1,1.00
10/03/2005,23:10,1121.75,1121.75,1121.75,1121.75,0,15,15.00
10/03/2005,23:11,1121.75,1121.75,1121.75,1121.75,0,1,1.00
10/03/2005,23:13,1121.75,1121.75,1121.75,1121.75,0,5,5.00
10/03/2005,23:17,1121.75,1121.75,1121.75,1121.75,0,2,2.00
10/03/2005,23:18,1121.75,1121.75,1121.50,1121.50,0,123,123.00
10/03/2005,23:20,1121.75,1121.75,1121.75,1121.75,3,0,3.00
10/03/2005,23:23,1121.50,1121.50,1121.50,1121.50,0,2,2.00
10/03/2005,23:25,1121.75,1121.75,1121.75,1121.75,3,0,3.00
10/03/2005,23:26,1121.75,1121.75,1121.75,1121.75,2,0,2.00
10/03/2005,23:29,1121.50,1121.50,1121.50,1121.50,0,1,1.00
10/03/2005,23:33,1121.50,1121.50,1121.50,1121.50,0,10,10.00
10/03/2005,23:34,1121.50,1121.50,1121.50,1121.50,0,75,75.00
10/03/2005,23:44,1121.75,1121.75,1121.75,1121.75,4,0,4.00
10/03/2005,23:46,1121.75,1121.75,1121.75,1121.75,3,0,3.00
10/03/2005,23:53,1121.75,1122.00,1121.75,1122.00,50,0,50.00
10/03/2005,23:54,1121.75,1121.75,1121.75,1121.75,0,2,2.00
10/03/2005,23:56,1121.50,1121.50,1121.50,1121.50,0,1,1.00
10/03/2005,23:57,1122.00,1122.00,1122.00,1122.00,1,0,1.00
10/04/2005,00:00,1122.00,1122.00,1122.00,1122.00,10,0,10.00
10/04/2005,00:02,1121.50,1121.50,1121.50,1121.50,0,2,2.00
10/04/2005,00:03,1121.50,1121.50,1121.50,1121.50,0,38,38.00
10/04/2005,00:04,1121.50,1121.50,1121.50,1121.50,0,1,1.00
10/04/2005,00:05,1121.50,1121.50,1121.50,1121.50,0,1,1.00
10/04/2005,00:06,1121.75,1121.75,1121.75,1121.75,10,0,10.00
10/04/2005,00:07,1121.75,1121.75,1121.75,1121.75,1,0,1.00
10/04/2005,00:13,1121.75,1121.75,1121.75,1121.75,2,0,2.00
10/04/2005,00:14,1121.75,1121.75,1121.75,1121.75,5,0,5.00
10/04/2005,00:19,1121.75,1121.75,1121.75,1121.75,1,0,1.00
10/04/2005,00:22,1121.75,1121.75,1121.75,1121.75,1,0,1.00
10/04/2005,00:23,1121.75,1121.75,1121.75,1121.75,1,0,1.00
10/04/2005,00:24,1122.00,1122.25,1122.00,1122.00,55,6,61.00
10/04/2005,00:25,1122.00,1122.00,1122.00,1122.00,0,12,12.00
10/04/2005,00:29,1122.00,1122.00,1122.00,1122.00,0,1,1.00
10/04/2005,00:30,1122.00,1122.00,1122.00,1122.00,0,9,9.00
10/04/2005,00:31,1121.75,1121.75,1121.75,1121.75,0,11,11.00
10/04/2005,00:32,1121.75,1121.75,1121.75,1121.75,0,1,1.00
10/04/2005,00:37,1121.50,1121.50,1121.50,1121.50,0,65,65.00
10/04/2005,00:41,1121.75,1121.75,1121.75,1121.75,1,0,1.00
10/04/2005,00:44,1121.75,1121.75,1121.75,1121.75,16,0,16.00
10/04/2005,00:45,1122.00,1122.00,1122.00,1122.00,1,0,1.00
10/04/2005,00:48,1121.75,1121.75,1121.75,1121.75,0,10,10.00
10/04/2005,00:52,1122.00,1122.00,1122.00,1122.00,46,0,46.00
10/04/2005,00:53,1122.00,1122.00,1121.75,1122.00,5,3,8.00
10/04/2005,00:54,1121.75,1121.75,1121.75,1121.75,0,1,1.00
10/04/2005,00:55,1122.00,1122.00,1122.00,1122.00,2,0,2.00
10/04/2005,00:56,1122.00,1122.00,1122.00,1122.00,1,0,1.00
10/04/2005,00:58,1122.00,1122.00,1122.00,1122.00,22,0,22.00
10/04/2005,00:59,1122.00,1122.00,1122.00,1122.00,38,0,38.00
10/04/2005,01:00,1122.00,1122.25,1122.00,1122.25,153,0,153.00
10/04/2005,01:04,1122.25,1122.25,1122.25,1122.25,9,0,9.00
10/04/2005,01:09,1122.25,1122.25,1122.00,1122.00,3,1,4.00
10/04/2005,01:10,1122.25,1122.25,1122.25,1122.25,5,0,5.00
10/04/2005,01:13,1122.25,1122.25,1122.25,1122.25,2,0,2.00
10/04/2005,01:16,1122.00,1122.00,1122.00,1122.00,0,20,20.00
10/04/2005,01:20,1122.25,1122.25,1122.25,1122.25,2,0,2.00
10/04/2005,01:21,1122.00,1122.00,1122.00,1122.00,0,14,14.00
10/04/2005,01:29,1122.25,1122.50,1122.25,1122.50,35,0,35.00
10/04/2005,01:30,1122.25,1122.25,1122.25,1122.25,0,33,33.00
10/04/2005,01:31,1122.25,1122.25,1122.25,1122.25,0,38,38.00
10/04/2005,01:32,1122.25,1122.50,1122.25,1122.50,1,5,6.00
10/04/2005,01:36,1122.50,1122.50,1122.50,1122.50,6,0,6.00
10/04/2005,01:37,1122.25,1122.25,1122.25,1122.25,0,1,1.00
10/04/2005,01:38,1122.50,1122.50,1122.50,1122.50,15,0,15.00
10/04/2005,01:39,1122.25,1122.25,1122.25,1122.25,0,5,5.00
10/04/2005,01:40,1122.50,1122.50,1122.50,1122.50,1,0,1.00
10/04/2005,01:42,1122.50,1122.50,1122.50,1122.50,3,0,3.00
10/04/2005,01:43,1122.25,1122.25,1122.25,1122.25,0,1,1.00
10/04/2005,01:44,1122.50,1122.50,1122.50,1122.50,1,0,1.00
10/04/2005,01:50,1122.25,1122.25,1122.25,1122.25,0,1,1.00
10/04/2005,01:51,1122.50,1122.50,1122.50,1122.50,1,0,1.00
10/04/2005,01:55,1122.50,1122.50,1122.50,1122.50,2,0,2.00
10/04/2005,01:56,1122.50,1122.50,1122.25,1122.25,4,3,7.00
10/04/2005,01:59,1122.25,1122.25,1122.25,1122.25,0,2,2.00
10/04/2005,02:00,1122.50,1122.50,1122.50,1122.50,1,0,1.00
10/04/2005,02:01,1122.25,1122.50,1122.25,1122.50,80,37,117.00
10/04/2005,02:02,1122.50,1122.50,1122.25,1122.25,4,2,6.00
10/04/2005,02:03,1122.50,1122.50,1122.25,1122.50,81,10,91.00
10/04/2005,02:04,1122.50,1122.75,1122.50,1122.50,47,19,66.00
10/04/2005,02:05,1122.25,1122.75,1122.25,1122.50,80,24,104.00
10/04/2005,02:06,1122.25,1122.25,1122.00,1122.00,0,46,46.00
10/04/2005,02:07,1122.00,1122.00,1122.00,1122.00,0,14,14.00
10/04/2005,02:08,1122.00,1122.00,1122.00,1122.00,0,23,23.00
10/04/2005,02:09,1122.00,1122.00,1121.75,1122.00,6,15,21.00
10/04/2005,02:10,1122.25,1122.25,1122.25,1122.25,1,0,1.00
10/04/2005,02:11,1122.00,1122.00,1122.00,1122.00,0,10,10.00
10/04/2005,02:12,1122.25,1122.50,1122.25,1122.50,293,1,294.00
10/04/2005,02:13,1122.50,1122.50,1122.50,1122.50,38,0,38.00
10/04/2005,02:14,1122.75,1122.75,1122.50,1122.50,1,77,78.00
10/04/2005,02:15,1122.50,1122.50,1122.25,1122.25,0,91,91.00
10/04/2005,02:16,1122.25,1122.25,1122.00,1122.00,0,66,66.00
10/04/2005,02:17,1122.25,1122.25,1122.25,1122.25,39,0,39.00
10/04/2005,02:18,1122.00,1122.00,1122.00,1122.00,0,3,3.00
10/04/2005,02:20,1122.25,1122.25,1122.00,1122.00,25,31,56.00
10/04/2005,02:21,1122.00,1122.00,1122.00,1122.00,0,69,69.00
10/04/2005,02:22,1122.25,1122.25,1122.00,1122.25,43,25,68.00
10/04/2005,02:23,1122.25,1122.25,1122.25,1122.25,12,0,12.00
10/04/2005,02:24,1122.25,1122.25,1122.25,1122.25,21,0,21.00
10/04/2005,02:25,1122.25,1122.25,1121.75,1121.75,24,83,107.00
10/04/2005,02:26,1121.75,1121.75,1121.50,1121.75,21,78,99.00
10/04/2005,02:27,1121.75,1121.75,1121.50,1121.50,16,1,17.00
10/04/2005,02:28,1121.50,1121.50,1121.25,1121.25,0,153,153.00
10/04/2005,02:29,1121.50,1121.50,1121.25,1121.25,114,65,179.00
10/04/2005,02:30,1121.25,1121.25,1121.25,1121.25,0,16,16.00
10/04/2005,02:31,1121.25,1121.25,1121.25,1121.25,0,1,1.00
10/04/2005,02:32,1121.25,1121.25,1121.00,1121.25,36,100,136.00
10/04/2005,02:33,1121.25,1121.25,1121.25,1121.25,60,0,60.00
10/04/2005,02:34,1121.25,1121.25,1121.00,1121.25,31,1,32.00
10/04/2005,02:35,1121.25,1121.25,1121.00,1121.25,168,8,176.00
10/04/2005,02:36,1121.25,1121.25,1121.25,1121.25,66,0,66.00
10/04/2005,02:37,1121.25,1121.25,1121.00,1121.25,39,6,45.00
10/04/2005,02:39,1121.25,1121.25,1121.00,1121.25,82,77,159.00
10/04/2005,02:40,1121.00,1121.25,1121.00,1121.00,1,102,103.00
10/04/2005,02:41,1121.25,1121.25,1121.00,1121.00,80,76,156.00
10/04/2005,02:42,1121.00,1121.00,1120.75,1121.00,10,49,59.00
10/04/2005,02:43,1121.00,1121.00,1121.00,1121.00,17,0,17.00
10/04/2005,02:44,1121.00,1121.00,1121.00,1121.00,1,0,1.00
10/04/2005,02:45,1120.75,1121.00,1120.75,1121.00,1,1,2.00
10/04/2005,02:47,1120.75,1120.75,1120.75,1120.75,0,1,1.00
10/04/2005,02:48,1121.00,1121.00,1121.00,1121.00,218,0,218.00
10/04/2005,02:49,1121.00,1121.00,1121.00,1121.00,11,0,11.00
10/04/2005,02:50,1121.00,1121.00,1121.00,1121.00,35,0,35.00
10/04/2005,02:51,1121.00,1121.00,1120.75,1121.00,52,1,53.00
10/04/2005,02:52,1121.00,1121.00,1121.00,1121.00,15,0,15.00
10/04/2005,02:53,1121.00,1121.00,1121.00,1121.00,17,0,17.00
10/04/2005,02:54,1121.25,1121.25,1121.00,1121.00,10,115,125.00
10/04/2005,02:55,1121.00,1121.00,1120.75,1120.75,0,86,86.00
10/04/2005,02:57,1120.75,1120.75,1120.75,1120.75,0,1,1.00
10/04/2005,02:58,1120.75,1121.00,1120.50,1120.75,167,256,423.00
10/04/2005,02:59,1120.75,1121.00,1120.50,1120.50,80,30,110.00
10/04/2005,03:00,1120.50,1120.75,1120.50,1120.75,94,1,95.00
10/04/2005,03:01,1120.75,1120.75,1120.50,1120.50,12,1,13.00
10/04/2005,03:02,1120.75,1120.75,1120.50,1120.50,22,25,47.00
10/04/2005,03:03,1120.50,1120.50,1120.50,1120.50,0,73,73.00
10/04/2005,03:04,1120.50,1120.50,1120.50,1120.50,0,90,90.00
10/04/2005,03:05,1120.50,1120.50,1120.50,1120.50,0,101,101.00
10/04/2005,03:06,1120.50,1120.75,1120.50,1120.75,30,10,40.00
10/04/2005,03:07,1120.50,1120.50,1120.50,1120.50,0,6,6.00
10/04/2005,03:08,1120.75,1120.75,1120.75,1120.75,132,0,132.00
10/04/2005,03:09,1120.75,1120.75,1120.75,1120.75,30,0,30.00
10/04/2005,03:10,1120.75,1120.75,1120.75,1120.75,63,0,63.00
10/04/2005,03:11,1120.75,1120.75,1120.75,1120.75,5,0,5.00
10/04/2005,03:12,1120.50,1120.75,1120.50,1120.75,24,1,25.00
10/04/2005,03:13,1120.75,1120.75,1120.75,1120.75,2,0,2.00
10/04/2005,03:14,1120.75,1121.00,1120.75,1121.00,21,0,21.00
10/04/2005,03:15,1120.75,1120.75,1120.75,1120.75,0,1,1.00
10/04/2005,03:16,1121.00,1121.00,1121.00,1121.00,1,0,1.00
10/04/2005,03:17,1121.00,1121.00,1121.00,1121.00,1,0,1.00
10/04/2005,03:19,1120.75,1120.75,1120.75,1120.75,0,16,16.00
10/04/2005,03:20,1120.75,1120.75,1120.75,1120.75,0,15,15.00
10/04/2005,03:22,1120.75,1121.00,1120.75,1121.00,1,20,21.00
10/04/2005,03:23,1120.75,1120.75,1120.75,1120.75,0,10,10.00
10/04/2005,03:24,1120.75,1120.75,1120.75,1120.75,0,24,24.00
10/04/2005,03:25,1120.75,1120.75,1120.50,1120.75,1,65,66.00
10/04/2005,03:26,1120.50,1120.50,1120.25,1120.50,3,76,79.00
10/04/2005,03:27,1120.25,1120.25,1120.00,1120.25,320,275,595.00
10/04/2005,03:28,1120.25,1120.50,1120.25,1120.25,246,27,273.00
10/04/2005,03:29,1120.25,1120.25,1120.00,1120.25,45,5,50.00
10/04/2005,03:30,1120.00,1120.00,1120.00,1120.00,0,1,1.00
10/04/2005,03:32,1120.00,1120.00,1119.50,1119.75,138,649,787.00
10/04/2005,03:33,1119.75,1120.00,1119.75,1120.00,42,1,43.00
10/04/2005,03:34,1119.75,1119.75,1119.50,1119.75,26,23,49.00
10/04/2005,03:35,1119.75,1119.75,1119.50,1119.75,39,1,40.00
10/04/2005,03:37,1120.00,1120.25,1120.00,1120.00,103,10,113.00
10/04/2005,03:38,1120.00,1120.50,1120.00,1120.25,175,10,185.00
10/04/2005,03:39,1120.50,1120.75,1120.25,1120.75,179,14,193.00
10/04/2005,03:40,1120.50,1120.50,1120.50,1120.50,0,24,24.00
10/04/2005,03:41,1120.50,1120.75,1120.50,1120.75,5,2,7.00
10/04/2005,03:42,1120.75,1120.75,1120.50,1120.50,35,5,40.00
10/04/2005,03:43,1120.50,1120.50,1120.50,1120.50,0,1,1.00
10/04/2005,03:44,1120.75,1121.00,1120.75,1120.75,170,21,191.00
10/04/2005,03:45,1121.00,1121.00,1120.75,1121.00,202,39,241.00
10/04/2005,03:46,1120.75,1121.00,1120.75,1120.75,71,31,102.00
10/04/2005,03:47,1120.75,1120.75,1120.75,1120.75,0,2,2.00
10/04/2005,03:48,1121.00,1121.25,1121.00,1121.00,86,20,106.00
10/04/2005,03:50,1120.75,1121.25,1120.75,1121.25,201,24,225.00
10/04/2005,03:51,1121.00,1121.00,1121.00,1121.00,0,113,113.00
10/04/2005,03:52,1121.00,1121.00,1120.75,1121.00,2,37,39.00
10/04/2005,03:54,1120.75,1120.75,1120.50,1120.50,0,121,121.00
10/04/2005,03:55,1120.75,1120.75,1120.50,1120.50,25,37,62.00
10/04/2005,03:56,1120.50,1120.50,1120.50,1120.50,0,57,57.00
10/04/2005,03:57,1120.75,1121.00,1120.75,1120.75,68,5,73.00
10/04/2005,03:58,1120.75,1120.75,1120.75,1120.75,0,1,1.00
10/04/2005,03:59,1120.75,1120.75,1120.75,1120.75,0,1,1.00
10/04/2005,04:01,1120.75,1120.75,1120.75,1120.75,0,4,4.00
10/04/2005,04:03,1121.00,1121.00,1121.00,1121.00,1,0,1.00
10/04/2005,04:04,1121.00,1121.00,1120.75,1120.75,2,1,3.00
10/04/2005,04:06,1121.00,1121.00,1120.75,1121.00,6,15,21.00
10/04/2005,04:09,1120.75,1120.75,1120.75,1120.75,0,78,78.00
10/04/2005,04:10,1120.75,1120.75,1120.75,1120.75,0,42,42.00
10/04/2005,04:11,1120.75,1121.00,1120.75,1121.00,1,41,42.00
10/04/2005,04:13,1120.75,1121.00,1120.75,1120.75,26,2,28.00
10/04/2005,04:14,1121.00,1121.00,1121.00,1121.00,25,0,25.00
10/04/2005,04:16,1121.00,1121.00,1121.00,1121.00,5,0,5.00
10/04/2005,04:17,1121.00,1121.25,1121.00,1121.25,138,0,138.00
10/04/2005,04:18,1121.00,1121.25,1121.00,1121.25,31,2,33.00
10/04/2005,04:19,1121.25,1121.75,1121.25,1121.50,413,37,450.00
10/04/2005,04:20,1121.75,1121.75,1121.75,1121.75,93,0,93.00
10/04/2005,04:21,1121.75,1121.75,1121.75,1121.75,62,0,62.00
10/04/2005,04:22,1121.75,1121.75,1121.50,1121.75,51,21,72.00
10/04/2005,04:23,1121.75,1122.00,1121.75,1121.75,122,48,170.00
10/04/2005,04:24,1122.00,1122.00,1121.75,1122.00,152,1,153.00
10/04/2005,04:25,1122.00,1122.25,1122.00,1122.00,227,20,247.00
10/04/2005,04:26,1122.00,1122.00,1121.75,1121.75,0,89,89.00
10/04/2005,04:27,1122.00,1122.00,1121.75,1122.00,18,1,19.00
10/04/2005,04:28,1121.75,1122.00,1121.75,1121.75,1,28,29.00
10/04/2005,04:29,1121.75,1122.00,1121.75,1121.75,2,63,65.00
10/04/2005,04:30,1121.75,1122.00,1121.75,1122.00,506,6,512.00
10/04/2005,04:31,1122.00,1122.00,1122.00,1122.00,467,0,467.00
10/04/2005,04:32,1122.00,1122.00,1122.00,1122.00,103,0,103.00
10/04/2005,04:33,1122.00,1122.00,1122.00,1122.00,108,0,108.00
10/04/2005,04:36,1122.00,1122.50,1122.00,1122.50,480,4,484.00
10/04/2005,04:37,1122.50,1122.75,1122.50,1122.75,191,0,191.00
10/04/2005,04:38,1122.50,1122.50,1122.50,1122.50,0,96,96.00
10/04/2005,04:39,1122.75,1123.25,1122.75,1123.25,592,148,740.00
10/04/2005,04:40,1123.25,1123.25,1123.00,1123.00,100,2,102.00
10/04/2005,04:41,1123.25,1123.50,1123.00,1123.25,258,147,405.00
10/04/2005,04:42,1123.25,1123.25,1123.00,1123.00,0,169,169.00
10/04/2005,04:43,1123.00,1123.25,1123.00,1123.25,15,2,17.00
10/04/2005,04:44,1123.25,1123.25,1123.25,1123.25,79,0,79.00
10/04/2005,04:45,1123.25,1123.25,1123.25,1123.25,72,0,72.00
10/04/2005,04:46,1123.50,1123.75,1123.25,1123.50,112,80,192.00
10/04/2005,04:47,1123.25,1123.50,1123.25,1123.50,71,1,72.00
10/04/2005,04:48,1123.25,1123.25,1123.25,1123.25,0,1,1.00
10/04/2005,04:49,1123.25,1123.50,1123.25,1123.50,5,7,12.00
10/04/2005,04:50,1123.25,1123.25,1123.25,1123.25,0,149,149.00
10/04/2005,04:51,1123.25,1123.25,1123.00,1123.25,26,4,30.00
10/04/2005,04:52,1123.50,1123.50,1123.25,1123.25,5,37,42.00
10/04/2005,04:53,1123.25,1123.25,1123.00,1123.25,16,9,25.00
10/04/2005,04:54,1123.25,1123.25,1123.00,1123.00,35,15,50.00
10/04/2005,04:55,1123.25,1123.25,1123.25,1123.25,78,0,78.00
10/04/2005,04:56,1123.25,1123.25,1123.00,1123.00,32,30,62.00
10/04/2005,04:57,1123.25,1123.25,1123.25,1123.25,4,0,4.00
10/04/2005,04:58,1123.00,1123.00,1123.00,1123.00,0,38,38.00
10/04/2005,04:59,1123.00,1123.00,1123.00,1123.00,0,165,165.00
10/04/2005,05:00,1123.00,1123.00,1123.00,1123.00,0,16,16.00
10/04/2005,05:01,1123.00,1123.00,1123.00,1123.00,0,1,1.00
10/04/2005,05:02,1122.75,1123.00,1122.75,1123.00,18,5,23.00
10/04/2005,05:03,1123.00,1123.00,1122.75,1123.00,67,27,94.00
10/04/2005,05:04,1123.00,1123.00,1123.00,1123.00,1,0,1.00
10/04/2005,05:05,1123.00,1123.00,1123.00,1123.00,2,0,2.00
10/04/2005,05:06,1123.00,1123.00,1123.00,1123.00,5,0,5.00
10/04/2005,05:07,1123.25,1123.50,1123.25,1123.50,133,28,161.00
10/04/2005,05:08,1123.50,1123.75,1123.50,1123.75,134,0,134.00
10/04/2005,05:09,1123.75,1123.75,1123.50,1123.50,1,67,68.00
10/04/2005,05:10,1123.50,1123.50,1123.25,1123.50,1,33,34.00
10/04/2005,05:11,1123.50,1123.50,1123.50,1123.50,6,0,6.00
10/04/2005,05:12,1123.50,1123.50,1123.25,1123.50,103,10,113.00
10/04/2005,05:13,1123.50,1123.50,1123.50,1123.50,17,0,17.00
10/04/2005,05:14,1123.50,1123.50,1123.50,1123.50,92,0,92.00
10/04/2005,05:15,1123.50,1123.50,1123.50,1123.50,322,0,322.00
10/04/2005,05:16,1123.50,1123.50,1123.25,1123.25,35,14,49.00
10/04/2005,05:17,1123.25,1123.25,1123.25,1123.25,0,1,1.00
10/04/2005,05:18,1123.25,1123.25,1123.25,1123.25,0,4,4.00
10/04/2005,05:19,1123.25,1123.25,1123.25,1123.25,0,2,2.00
10/04/2005,05:21,1123.50,1123.50,1123.50,1123.50,29,0,29.00
10/04/2005,05:22,1123.50,1123.50,1123.50,1123.50,34,0,34.00
10/04/2005,05:23,1123.50,1123.50,1123.50,1123.50,30,0,30.00
10/04/2005,05:25,1123.25,1123.50,1123.25,1123.50,19,1,20.00
10/04/2005,05:26,1123.50,1123.50,1123.50,1123.50,2,0,2.00
10/04/2005,05:27,1123.50,1123.50,1123.25,1123.50,14,1,15.00
10/04/2005,05:28,1123.50,1123.50,1123.25,1123.50,17,2,19.00
10/04/2005,05:29,1123.50,1123.50,1123.50,1123.50,7,0,7.00
10/04/2005,05:30,1123.50,1123.50,1123.50,1123.50,1,0,1.00
10/04/2005,05:32,1123.25,1123.25,1123.25,1123.25,0,2,2.00
10/04/2005,05:33,1123.25,1123.25,1123.25,1123.25,0,1,1.00
10/04/2005,05:34,1123.25,1123.25,1123.25,1123.25,0,6,6.00
10/04/2005,05:35,1123.25,1123.25,1123.25,1123.25,0,41,41.00
10/04/2005,05:36,1123.25,1123.25,1123.25,1123.25,0,15,15.00
10/04/2005,05:38,1123.25,1123.25,1123.25,1123.25,0,127,127.00
10/04/2005,05:39,1123.25,1123.25,1123.25,1123.25,0,4,4.00
10/04/2005,05:40,1123.25,1123.50,1123.25,1123.50,3,34,37.00
10/04/2005,05:41,1123.50,1123.50,1123.50,1123.50,2,0,2.00
10/04/2005,05:44,1123.50,1123.50,1123.50,1123.50,1,0,1.00
10/04/2005,05:46,1123.50,1123.50,1123.25,1123.25,1,1,2.00
10/04/2005,05:47,1123.25,1123.25,1123.25,1123.25,0,22,22.00
10/04/2005,05:48,1123.50,1123.50,1123.50,1123.50,1,0,1.00
10/04/2005,05:50,1123.50,1123.50,1123.50,1123.50,157,0,157.00
10/04/2005,05:51,1123.75,1123.75,1123.75,1123.75,10,0,10.00
10/04/2005,05:52,1123.75,1124.00,1123.75,1123.75,262,70,332.00
10/04/2005,05:53,1123.75,1123.75,1123.50,1123.50,0,13,13.00
10/04/2005,05:54,1123.75,1123.75,1123.50,1123.50,4,114,118.00
10/04/2005,05:55,1123.50,1123.50,1123.25,1123.25,0,5,5.00
10/04/2005,05:56,1123.50,1123.50,1123.50,1123.50,4,0,4.00
10/04/2005,05:57,1123.25,1123.25,1123.25,1123.25,0,117,117.00
10/04/2005,05:58,1123.25,1123.25,1123.25,1123.25,0,26,26.00
10/04/2005,05:59,1123.25,1123.25,1123.25,1123.25,0,56,56.00
10/04/2005,06:00,1123.25,1123.25,1123.00,1123.25,29,104,133.00
10/04/2005,06:02,1123.25,1123.25,1123.25,1123.25,1,0,1.00
10/04/2005,06:03,1123.25,1123.25,1123.25,1123.25,1,0,1.00
10/04/2005,06:04,1123.50,1123.50,1123.25,1123.25,3,31,34.00
10/04/2005,06:05,1123.50,1123.50,1123.25,1123.25,20,46,66.00
10/04/2005,06:06,1123.25,1123.25,1123.25,1123.25,0,1,1.00
10/04/2005,06:07,1123.50,1123.50,1123.50,1123.50,2,0,2.00
10/04/2005,06:09,1123.50,1123.50,1123.50,1123.50,10,0,10.00
10/04/2005,06:11,1123.25,1123.50,1123.25,1123.50,101,76,177.00
10/04/2005,06:12,1123.50,1123.50,1123.50,1123.50,100,0,100.00
10/04/2005,06:13,1123.50,1123.50,1123.25,1123.25,1,6,7.00
10/04/2005,06:14,1123.25,1123.25,1123.25,1123.25,0,1,1.00
10/04/2005,06:15,1123.50,1123.50,1123.25,1123.25,2,208,210.00
10/04/2005,06:16,1123.25,1123.25,1123.00,1123.00,0,5,5.00
10/04/2005,06:17,1123.00,1123.25,1123.00,1123.25,105,1,106.00
10/04/2005,06:18,1123.00,1123.25,1123.00,1123.00,2,2,4.00
10/04/2005,06:19,1123.25,1123.25,1123.25,1123.25,63,0,63.00
10/04/2005,06:21,1123.00,1123.25,1123.00,1123.25,395,14,409.00
10/04/2005,06:22,1123.25,1123.25,1123.25,1123.25,5,0,5.00
10/04/2005,06:23,1123.25,1123.50,1123.25,1123.25,147,6,153.00
10/04/2005,06:24,1123.25,1123.25,1123.25,1123.25,0,2,2.00
10/04/2005,06:25,1123.00,1123.00,1123.00,1123.00,0,1,1.00
10/04/2005,06:26,1123.00,1123.00,1123.00,1123.00,0,3,3.00
10/04/2005,06:27,1123.00,1123.00,1123.00,1123.00,0,1,1.00
10/04/2005,06:28,1123.25,1123.25,1123.00,1123.00,2,1,3.00
10/04/2005,06:29,1123.25,1123.25,1123.00,1123.00,4,1,5.00
10/04/2005,06:30,1123.00,1123.00,1123.00,1123.00,0,1,1.00
10/04/2005,06:31,1123.00,1123.00,1123.00,1123.00,0,2,2.00
10/04/2005,06:33,1123.00,1123.00,1123.00,1123.00,0,4,4.00
10/04/2005,06:34,1123.00,1123.00,1123.00,1123.00,0,1,1.00
10/04/2005,06:35,1123.25,1123.25,1122.75,1123.00,134,459,593.00
10/04/2005,06:36,1122.75,1122.75,1122.75,1122.75,0,6,6.00
10/04/2005,06:37,1122.75,1122.75,1122.75,1122.75,0,3,3.00
10/04/2005,06:38,1123.00,1123.00,1122.75,1122.75,1,1,2.00
10/04/2005,06:39,1123.00,1123.25,1122.75,1123.00,110,179,289.00
10/04/2005,06:40,1123.00,1123.00,1123.00,1123.00,10,0,10.00
10/04/2005,06:41,1123.00,1123.00,1123.00,1123.00,2,0,2.00
10/04/2005,06:42,1123.25,1123.25,1123.25,1123.25,3,0,3.00
10/04/2005,06:43,1123.25,1123.25,1123.25,1123.25,200,0,200.00
10/04/2005,06:44,1123.25,1123.25,1123.00,1123.00,15,2,17.00
10/04/2005,06:45,1123.00,1123.25,1123.00,1123.25,7,6,13.00
10/04/2005,06:46,1123.00,1123.00,1123.00,1123.00,0,18,18.00
10/04/2005,06:48,1123.25,1123.25,1123.25,1123.25,103,0,103.00
10/04/2005,06:49,1123.00,1123.00,1123.00,1123.00,0,30,30.00
10/04/2005,06:50,1123.00,1123.00,1123.00,1123.00,0,9,9.00
10/04/2005,06:52,1123.00,1123.00,1123.00,1123.00,0,2,2.00
10/04/2005,06:53,1123.25,1123.25,1123.00,1123.00,2,60,62.00
10/04/2005,06:54,1123.00,1123.00,1122.75,1122.75,0,132,132.00
10/04/2005,06:56,1122.75,1122.75,1122.75,1122.75,0,1,1.00
10/04/2005,06:57,1122.75,1122.75,1122.75,1122.75,0,1,1.00
10/04/2005,06:58,1122.75,1123.00,1122.75,1123.00,1,25,26.00
10/04/2005,06:59,1123.00,1123.00,1122.50,1122.50,101,389,490.00
10/04/2005,07:00,1122.50,1122.50,1122.50,1122.50,0,87,87.00
10/04/2005,07:01,1122.75,1122.75,1122.50,1122.50,3,1,4.00
10/04/2005,07:02,1122.50,1122.75,1122.50,1122.75,307,1,308.00
10/04/2005,07:03,1122.75,1123.00,1122.75,1123.00,52,0,52.00
10/04/2005,07:04,1123.00,1123.00,1122.75,1123.00,26,50,76.00
10/04/2005,07:05,1123.00,1123.00,1123.00,1123.00,335,0,335.00
10/04/2005,07:06,1123.00,1123.00,1123.00,1123.00,184,0,184.00
10/04/2005,07:07,1123.00,1123.00,1122.75,1122.75,2,5,7.00
10/04/2005,07:08,1122.75,1123.00,1122.75,1123.00,196,2,198.00
10/04/2005,07:09,1123.00,1123.00,1123.00,1123.00,15,0,15.00
10/04/2005,07:10,1123.00,1123.00,1123.00,1123.00,92,0,92.00
10/04/2005,07:11,1123.00,1123.25,1123.00,1123.00,37,1,38.00
10/04/2005,07:12,1123.00,1123.00,1123.00,1123.00,0,69,69.00
10/04/2005,07:13,1122.75,1123.00,1122.75,1123.00,8,1,9.00
10/04/2005,07:14,1123.00,1123.00,1122.75,1122.75,2,104,106.00
10/04/2005,07:15,1122.75,1122.75,1122.75,1122.75,0,157,157.00
10/04/2005,07:16,1122.50,1122.75,1122.50,1122.50,3,3,6.00
10/04/2005,07:17,1122.50,1122.50,1122.50,1122.50,0,154,154.00
10/04/2005,07:18,1122.50,1122.50,1122.25,1122.50,8,278,286.00
10/04/2005,07:19,1122.50,1122.50,1122.50,1122.50,61,0,61.00
10/04/2005,07:20,1122.50,1122.50,1122.50,1122.50,1,0,1.00
10/04/2005,07:21,1122.25,1122.25,1122.25,1122.25,0,676,676.00
10/04/2005,07:22,1122.25,1122.25,1122.25,1122.25,0,442,442.00
10/04/2005,07:23,1122.25,1122.50,1122.00,1122.00,2,607,609.00
10/04/2005,07:24,1122.25,1122.25,1122.00,1122.25,363,2,365.00
10/04/2005,07:25,1122.25,1122.25,1122.25,1122.25,152,0,152.00
10/04/2005,07:26,1122.25,1122.25,1122.25,1122.25,33,0,33.00
10/04/2005,07:27,1122.25,1122.50,1122.25,1122.50,52,0,52.00
10/04/2005,07:28,1122.25,1122.25,1122.25,1122.25,0,15,15.00
10/04/2005,07:30,1122.25,1122.75,1122.25,1122.50,502,53,555.00
10/04/2005,07:31,1122.50,1122.50,1122.50,1122.50,0,85,85.00
10/04/2005,07:32,1122.50,1122.50,1122.25,1122.25,3,9,12.00
10/04/2005,07:33,1122.50,1122.50,1122.25,1122.25,32,21,53.00
10/04/2005,07:34,1122.25,1122.25,1122.25,1122.25,0,2,2.00
10/04/2005,07:35,1122.25,1122.50,1122.25,1122.25,2,2,4.00
10/04/2005,07:36,1122.25,1122.25,1122.25,1122.25,0,34,34.00
10/04/2005,07:37,1122.25,1122.50,1122.25,1122.50,277,6,283.00
10/04/2005,07:38,1122.50,1122.50,1122.25,1122.50,57,3,60.00
10/04/2005,07:40,1122.50,1122.50,1122.50,1122.50,2,0,2.00
10/04/2005,07:41,1122.25,1122.25,1122.25,1122.25,0,11,11.00
10/04/2005,07:42,1122.50,1122.50,1122.50,1122.50,1,0,1.00
10/04/2005,07:43,1122.25,1122.25,1122.25,1122.25,0,1,1.00
10/04/2005,07:44,1122.50,1122.50,1122.50,1122.50,127,0,127.00
10/04/2005,07:45,1122.50,1122.50,1122.50,1122.50,6,0,6.00
10/04/2005,07:46,1122.50,1122.50,1122.25,1122.25,1,6,7.00
10/04/2005,07:47,1122.25,1122.25,1122.25,1122.25,0,3,3.00
10/04/2005,07:48,1122.50,1122.50,1122.25,1122.25,1,1,2.00
10/04/2005,07:49,1122.25,1122.25,1122.25,1122.25,0,1,1.00
10/04/2005,07:50,1122.25,1122.25,1122.25,1122.25,0,134,134.00
10/04/2005,07:51,1122.50,1122.50,1122.50,1122.50,15,0,15.00
10/04/2005,07:52,1122.25,1122.50,1122.25,1122.25,2,16,18.00
10/04/2005,07:53,1122.25,1122.25,1122.25,1122.25,0,9,9.00
10/04/2005,07:54,1122.50,1122.50,1122.25,1122.25,255,100,355.00
10/04/2005,07:55,1122.25,1122.50,1122.25,1122.50,3,88,91.00
10/04/2005,07:56,1122.50,1122.50,1122.50,1122.50,1,0,1.00
10/04/2005,07:57,1122.50,1122.75,1122.50,1122.50,224,6,230.00
10/04/2005,07:58,1122.50,1122.75,1122.50,1122.50,4,122,126.00
10/04/2005,07:59,1122.50,1122.50,1122.50,1122.50,0,1,1.00
10/04/2005,08:00,1122.50,1122.50,1122.50,1122.50,0,11,11.00
10/04/2005,08:01,1122.50,1122.50,1122.25,1122.50,5,7,12.00
10/04/2005,08:02,1122.50,1122.50,1122.50,1122.50,40,0,40.00
10/04/2005,08:03,1122.50,1122.50,1122.25,1122.25,60,11,71.00
10/04/2005,08:04,1122.50,1122.75,1122.25,1122.75,220,1,221.00
10/04/2005,08:05,1122.75,1122.75,1122.50,1122.50,22,28,50.00
10/04/2005,08:06,1122.75,1122.75,1122.50,1122.75,44,11,55.00
10/04/2005,08:07,1122.50,1122.50,1122.50,1122.50,0,59,59.00
10/04/2005,08:08,1122.75,1122.75,1122.50,1122.75,13,11,24.00
10/04/2005,08:09,1122.50,1122.75,1122.50,1122.50,11,422,433.00
10/04/2005,08:10,1122.50,1122.50,1122.50,1122.50,0,237,237.00
10/04/2005,08:11,1122.75,1122.75,1122.50,1122.50,3,52,55.00
10/04/2005,08:12,1122.50,1122.75,1122.50,1122.50,8,9,17.00
10/04/2005,08:13,1122.75,1122.75,1122.50,1122.50,13,235,248.00
10/04/2005,08:14,1122.50,1122.75,1122.50,1122.75,6,120,126.00
10/04/2005,08:15,1122.50,1122.50,1122.50,1122.50,0,37,37.00
10/04/2005,08:16,1122.75,1122.75,1122.75,1122.75,989,0,989.00
10/04/2005,08:17,1122.75,1123.00,1122.50,1122.50,25,31,56.00
10/04/2005,08:18,1122.75,1122.75,1122.50,1122.75,281,1,282.00
10/04/2005,08:19,1122.50,1122.75,1122.50,1122.75,162,3,165.00
10/04/2005,08:20,1122.50,1122.50,1122.50,1122.50,0,10,10.00
10/04/2005,08:21,1122.50,1122.75,1122.50,1122.75,2,12,14.00
10/04/2005,08:22,1122.75,1122.75,1122.75,1122.75,93,0,93.00
10/04/2005,08:23,1122.75,1122.75,1122.50,1122.75,84,158,242.00
10/04/2005,08:24,1122.75,1122.75,1122.50,1122.75,105,75,180.00
10/04/2005,08:25,1122.50,1122.75,1122.50,1122.50,19,10,29.00
10/04/2005,08:26,1122.50,1122.75,1122.50,1122.75,1,25,26.00
10/04/2005,08:27,1122.50,1122.75,1122.25,1122.50,126,406,532.00
10/04/2005,08:28,1122.75,1123.00,1122.75,1122.75,365,56,421.00
10/04/2005,08:29,1123.00,1123.00,1122.75,1122.75,127,184,311.00
10/04/2005,08:30,1122.75,1123.00,1122.50,1122.75,536,432,968.00
10/04/2005,08:31,1123.00,1123.50,1122.75,1123.00,2879,1469,4348.00
10/04/2005,08:32,1123.00,1123.75,1123.00,1123.75,1655,588,2243.00
10/04/2005,08:33,1123.75,1123.75,1123.25,1123.50,807,917,1724.00
10/04/2005,08:34,1123.75,1124.00,1123.25,1123.50,837,1567,2404.00
10/04/2005,08:35,1123.25,1123.50,1123.00,1123.25,500,2170,2670.00
10/04/2005,08:36,1123.25,1123.25,1122.75,1123.00,631,1423,2054.00
10/04/2005,08:37,1123.00,1123.25,1122.75,1122.75,41,1017,1058.00
10/04/2005,08:38,1122.75,1122.75,1122.50,1122.50,139,1388,1527.00
10/04/2005,08:39,1122.75,1122.75,1122.25,1122.50,884,1269,2153.00
10/04/2005,08:40,1122.75,1122.75,1122.00,1122.00,578,1628,2206.00
10/04/2005,08:41,1122.00,1122.50,1121.75,1121.75,1186,2044,3230.00
10/04/2005,08:42,1121.75,1122.00,1121.50,1121.75,792,1270,2062.00
10/04/2005,08:43,1121.75,1122.00,1121.25,1121.25,1519,2344,3863.00
10/04/2005,08:44,1121.50,1121.75,1120.75,1121.00,1343,2623,3966.00
10/04/2005,08:45,1120.75,1121.50,1120.75,1121.50,1575,951,2526.00
10/04/2005,08:46,1121.25,1121.50,1120.75,1121.00,584,947,1531.00
10/04/2005,08:47,1121.00,1121.50,1120.75,1121.50,1401,460,1861.00
10/04/2005,08:48,1121.25,1121.75,1121.25,1121.50,861,1080,1941.00
10/04/2005,08:49,1121.75,1121.75,1121.00,1121.50,699,2038,2737.00
10/04/2005,08:50,1121.25,1121.50,1121.00,1121.25,816,886,1702.00
10/04/2005,08:51,1121.00,1121.25,1120.50,1120.50,4828,3213,8041.00
10/04/2005,08:52,1120.50,1120.75,1120.50,1120.75,958,114,1072.00
10/04/2005,08:53,1120.75,1121.00,1120.50,1120.75,1755,751,2506.00
10/04/2005,08:54,1120.75,1121.50,1120.50,1121.00,2167,1463,3630.00
10/04/2005,08:55,1121.00,1121.25,1121.00,1121.25,222,359,581.00
10/04/2005,08:56,1121.25,1121.25,1120.50,1121.00,873,1048,1921.00
10/04/2005,08:57,1121.00,1121.50,1121.00,1121.25,1446,496,1942.00
10/04/2005,08:58,1121.25,1121.25,1120.25,1120.50,900,3047,3947.00
10/04/2005,08:59,1120.50,1120.75,1120.25,1120.50,180,732,912.00
10/04/2005,09:00,1120.50,1120.50,1119.75,1120.00,655,3413,4068.00
10/04/2005,09:01,1120.00,1121.50,1119.75,1120.75,4459,2595,7054.00
10/04/2005,09:02,1121.00,1121.25,1120.25,1120.25,963,1418,2381.00
10/04/2005,09:03,1120.50,1120.75,1120.25,1120.50,984,668,1652.00
10/04/2005,09:04,1120.75,1121.00,1120.50,1120.50,423,324,747.00
10/04/2005,09:05,1120.50,1121.00,1120.25,1120.50,1224,744,1968.00
10/04/2005,09:06,1120.75,1121.00,1120.00,1120.25,1395,1700,3095.00
10/04/2005,09:07,1120.25,1120.75,1119.75,1120.75,3274,1464,4738.00
10/04/2005,09:08,1120.75,1121.25,1120.50,1121.25,1459,795,2254.00
10/04/2005,09:09,1121.00,1121.75,1120.75,1121.50,4075,1140,5215.00
10/04/2005,09:10,1121.50,1122.00,1121.25,1121.75,2545,937,3482.00
10/04/2005,09:11,1121.75,1122.50,1121.50,1122.00,2521,1081,3602.00
10/04/2005,09:12,1122.25,1122.75,1122.00,1122.25,4067,1218,5285.00
10/04/2005,09:13,1122.00,1122.75,1122.00,1122.50,2342,1967,4309.00
10/04/2005,09:14,1122.50,1123.25,1122.50,1123.00,3324,1235,4559.00
10/04/2005,09:15,1123.25,1123.75,1122.75,1123.25,4850,3399,8249.00
10/04/2005,09:16,1123.50,1124.50,1123.25,1124.25,8091,2159,10250.00
10/04/2005,09:17,1124.25,1125.25,1124.25,1124.75,6781,4281,11062.00
10/04/2005,09:18,1125.00,1125.25,1124.50,1124.75,4111,2342,6453.00
10/04/2005,09:19,1125.00,1125.00,1124.25,1124.50,2020,2851,4871.00
10/04/2005,09:20,1124.50,1124.75,1124.00,1124.25,63,2166,2229.00
10/04/2005,09:21,1124.25,1124.50,1124.00,1124.50,1220,743,1963.00
10/04/2005,09:22,1124.25,1124.50,1124.00,1124.25,1049,786,1835.00
10/04/2005,09:23,1124.50,1124.75,1124.25,1124.50,969,911,1880.00
10/04/2005,09:24,1124.75,1125.00,1124.00,1124.25,1248,1979,3227.00
10/04/2005,09:25,1124.25,1124.50,1124.00,1124.25,634,901,1535.00
10/04/2005,09:26,1124.00,1124.75,1124.00,1124.50,1013,1122,2135.00
10/04/2005,09:27,1124.50,1125.00,1124.25,1125.00,3208,148,3356.00
10/04/2005,09:28,1125.00,1125.00,1124.25,1124.50,583,2485,3068.00
10/04/2005,09:29,1124.50,1124.50,1124.00,1124.50,672,416,1088.00
10/04/2005,09:30,1124.25,1124.50,1124.00,1124.00,837,1358,2195.00
10/04/2005,09:31,1124.25,1124.25,1123.25,1123.25,1466,5282,6748.00
10/04/2005,09:32,1123.25,1123.75,1123.25,1123.25,1267,561,1828.00
10/04/2005,09:33,1123.50,1123.50,1122.75,1122.75,384,2126,2510.00
10/04/2005,09:34,1122.75,1123.25,1122.50,1123.00,2833,3152,5985.00
10/04/2005,09:35,1123.00,1123.00,1122.75,1123.00,251,1162,1413.00
10/04/2005,09:36,1123.00,1123.00,1122.50,1123.00,1686,430,2116.00
10/04/2005,09:37,1123.00,1123.25,1122.75,1122.75,1041,1207,2248.00
10/04/2005,09:38,1122.75,1123.00,1122.50,1122.50,283,131,414.00
10/04/2005,09:39,1122.75,1122.75,1122.25,1122.50,805,1637,2442.00
10/04/2005,09:40,1122.75,1123.00,1122.50,1122.75,1142,9,1151.00
10/04/2005,09:41,1123.00,1123.25,1122.75,1123.00,452,366,818.00
10/04/2005,09:42,1123.00,1123.25,1122.50,1122.50,165,1097,1262.00
10/04/2005,09:43,1122.75,1123.00,1122.50,1122.75,1402,441,1843.00
10/04/2005,09:44,1122.75,1123.00,1122.75,1122.75,801,13,814.00
10/04/2005,09:45,1122.75,1123.25,1122.50,1123.25,287,577,864.00
10/04/2005,09:46,1123.25,1123.25,1122.75,1123.00,785,354,1139.00
10/04/2005,09:47,1122.75,1123.00,1122.75,1122.75,128,40,168.00
10/04/2005,09:48,1122.75,1123.50,1122.75,1123.25,1019,386,1405.00
10/04/2005,09:49,1123.00,1123.25,1123.00,1123.00,84,61,145.00
10/04/2005,09:50,1123.25,1123.25,1122.75,1122.75,52,350,402.00
10/04/2005,09:51,1122.75,1123.00,1122.25,1122.25,1069,2040,3109.00
10/04/2005,09:52,1122.25,1123.00,1122.25,1122.75,922,282,1204.00
10/04/2005,09:53,1122.75,1122.75,1122.50,1122.50,200,21,221.00
10/04/2005,09:54,1122.50,1123.25,1122.50,1123.25,1167,141,1308.00
10/04/2005,09:55,1123.00,1123.50,1122.75,1123.25,861,350,1211.00
10/04/2005,09:56,1123.50,1123.75,1123.25,1123.25,686,370,1056.00
10/04/2005,09:57,1123.50,1123.50,1123.00,1123.50,575,676,1251.00
10/04/2005,09:58,1123.50,1123.75,1123.25,1123.50,706,649,1355.00
10/04/2005,09:59,1123.50,1124.25,1123.50,1123.75,2338,613,2951.00
10/04/2005,10:00,1123.75,1124.25,1123.50,1123.75,2128,466,2594.00
10/04/2005,10:01,1123.75,1124.25,1123.50,1123.75,1915,639,2554.00
10/04/2005,10:02,1123.75,1123.75,1123.25,1123.50,265,944,1209.00
10/04/2005,10:03,1123.50,1123.75,1123.25,1123.50,146,419,565.00
10/04/2005,10:04,1123.50,1123.75,1123.00,1123.00,155,1020,1175.00
10/04/2005,10:05,1123.00,1123.25,1123.00,1123.00,253,825,1078.00
10/04/2005,10:06,1122.75,1123.25,1122.75,1122.75,608,261,869.00
10/04/2005,10:07,1122.75,1123.00,1122.50,1122.75,957,1557,2514.00
10/04/2005,10:08,1123.00,1123.50,1122.50,1123.25,1121,360,1481.00
10/04/2005,10:09,1123.25,1123.25,1122.25,1122.50,210,1915,2125.00
10/04/2005,10:10,1122.50,1122.75,1122.25,1122.25,218,328,546.00
10/04/2005,10:11,1122.25,1122.75,1122.25,1122.50,672,338,1010.00
10/04/2005,10:12,1122.50,1123.00,1122.25,1122.75,816,424,1240.00
10/04/2005,10:13,1123.00,1123.25,1122.75,1123.00,278,154,432.00
10/04/2005,10:14,1122.75,1123.25,1122.50,1122.50,337,619,956.00
10/04/2005,10:15,1122.50,1122.75,1122.50,1122.50,320,163,483.00
10/04/2005,10:16,1122.50,1123.25,1122.00,1122.25,1210,2494,3704.00
10/04/2005,10:17,1122.00,1122.50,1122.00,1122.25,1276,683,1959.00
10/04/2005,10:18,1122.25,1122.50,1122.00,1122.00,630,309,939.00
10/04/2005,10:19,1122.00,1122.25,1121.75,1121.75,1501,2071,3572.00
10/04/2005,10:20,1122.00,1122.25,1121.75,1122.25,1353,176,1529.00
10/04/2005,10:21,1122.25,1122.25,1121.75,1121.75,245,911,1156.00
10/04/2005,10:22,1121.75,1122.00,1121.25,1121.50,186,2546,2732.00
10/04/2005,10:23,1121.50,1121.50,1121.00,1121.25,1164,1312,2476.00
10/04/2005,10:24,1121.25,1121.75,1121.25,1121.25,1068,794,1862.00
10/04/2005,10:25,1121.25,1121.75,1121.25,1121.50,492,768,1260.00
10/04/2005,10:26,1121.50,1122.00,1121.50,1121.75,853,327,1180.00
10/04/2005,10:27,1121.75,1122.00,1121.50,1121.75,807,484,1291.00
10/04/2005,10:28,1121.75,1122.25,1121.50,1122.25,770,187,957.00
10/04/2005,10:29,1122.25,1122.50,1121.75,1122.50,1563,344,1907.00
10/04/2005,10:30,1122.50,1123.00,1122.50,1122.75,2953,1641,4594.00
10/04/2005,10:31,1123.00,1123.00,1122.50,1122.75,1683,677,2360.00
10/04/2005,10:32,1122.75,1123.50,1122.50,1123.50,1798,376,2174.00
10/04/2005,10:33,1123.50,1123.75,1123.00,1123.25,2284,1326,3610.00
10/04/2005,10:34,1123.25,1123.50,1123.00,1123.50,782,1314,2096.00
10/04/2005,10:35,1123.25,1123.50,1123.00,1123.25,168,1003,1171.00
10/04/2005,10:36,1123.00,1123.25,1122.75,1123.00,179,654,833.00
10/04/2005,10:37,1123.00,1123.50,1123.00,1123.25,723,377,1100.00
10/04/2005,10:38,1123.50,1123.50,1123.00,1123.50,161,422,583.00
10/04/2005,10:39,1123.25,1123.75,1123.25,1123.50,1115,605,1720.00
10/04/2005,10:40,1123.50,1124.00,1123.50,1123.75,2221,1850,4071.00
10/04/2005,10:41,1123.75,1124.00,1123.50,1123.50,562,575,1137.00
10/04/2005,10:42,1123.50,1124.00,1123.25,1123.75,722,612,1334.00
10/04/2005,10:43,1123.75,1124.25,1123.50,1123.50,1028,444,1472.00
10/04/2005,10:44,1123.75,1123.75,1123.00,1123.00,17,1663,1680.00
10/04/2005,10:45,1123.00,1123.75,1123.00,1123.50,1344,214,1558.00
10/04/2005,10:46,1123.75,1123.75,1123.25,1123.50,590,991,1581.00
10/04/2005,10:47,1123.50,1123.75,1123.00,1123.25,743,1291,2034.00
10/04/2005,10:48,1123.25,1123.25,1122.75,1123.25,486,1288,1774.00
10/04/2005,10:49,1123.25,1123.25,1123.00,1123.00,72,432,504.00
10/04/2005,10:50,1123.25,1123.50,1123.00,1123.25,922,486,1408.00
10/04/2005,10:51,1123.25,1123.50,1123.00,1123.25,309,150,459.00
10/04/2005,10:52,1123.25,1123.50,1123.00,1123.25,421,201,622.00
10/04/2005,10:53,1123.25,1123.50,1123.00,1123.00,230,131,361.00
10/04/2005,10:54,1123.00,1123.25,1122.75,1123.25,506,850,1356.00
10/04/2005,10:55,1123.00,1123.00,1122.50,1122.75,153,1373,1526.00
10/04/2005,10:56,1122.75,1123.25,1122.75,1123.25,342,42,384.00
10/04/2005,10:57,1123.25,1123.50,1123.25,1123.50,911,281,1192.00
10/04/2005,10:58,1123.50,1124.00,1123.50,1124.00,2533,359,2892.00
10/04/2005,10:59,1124.00,1124.00,1123.50,1124.00,838,558,1396.00
10/04/2005,11:00,1124.00,1124.75,1123.75,1124.50,2740,1935,4675.00
10/04/2005,11:01,1124.50,1124.50,1124.00,1124.25,1092,549,1641.00
10/04/2005,11:02,1124.25,1124.50,1123.75,1124.00,1640,1061,2701.00
10/04/2005,11:03,1124.00,1124.25,1123.75,1124.00,317,833,1150.00
10/04/2005,11:04,1124.00,1124.00,1123.75,1123.75,238,222,460.00
10/04/2005,11:05,1124.00,1124.00,1123.50,1123.75,605,444,1049.00
10/04/2005,11:06,1123.75,1123.75,1123.75,1123.75,348,0,348.00
10/04/2005,11:07,1123.75,1123.75,1123.50,1123.50,176,281,457.00
10/04/2005,11:08,1123.75,1123.75,1123.25,1123.50,395,530,925.00
10/04/2005,11:09,1123.50,1123.75,1123.25,1123.50,826,342,1168.00
10/04/2005,11:10,1123.75,1123.75,1123.25,1123.25,1085,473,1558.00
10/04/2005,11:11,1123.25,1123.50,1123.00,1123.00,310,1328,1638.00
10/04/2005,11:12,1123.25,1123.75,1122.75,1123.50,1810,894,2704.00
10/04/2005,11:13,1123.50,1124.00,1123.25,1124.00,1283,660,1943.00
10/04/2005,11:14,1124.00,1124.25,1123.50,1124.00,958,580,1538.00
10/04/2005,11:15,1123.75,1124.00,1123.50,1123.75,235,142,377.00
10/04/2005,11:16,1124.00,1124.00,1123.50,1123.75,35,85,120.00
10/04/2005,11:17,1123.50,1124.00,1123.50,1124.00,209,46,255.00
10/04/2005,11:18,1124.00,1124.00,1123.75,1123.75,31,428,459.00
10/04/2005,11:19,1123.50,1124.00,1123.50,1123.75,228,317,545.00
10/04/2005,11:20,1123.75,1123.75,1123.25,1123.50,537,749,1286.00
10/04/2005,11:21,1123.75,1123.75,1123.25,1123.25,20,438,458.00
10/04/2005,11:22,1123.25,1123.50,1123.25,1123.50,48,532,580.00
10/04/2005,11:23,1123.50,1124.00,1123.50,1124.00,1124,86,1210.00
10/04/2005,11:24,1123.75,1124.00,1123.25,1123.50,51,580,631.00
10/04/2005,11:25,1123.50,1123.75,1123.50,1123.50,181,54,235.00
10/04/2005,11:26,1123.50,1123.75,1123.25,1123.50,30,178,208.00
10/04/2005,11:27,1123.50,1123.75,1123.50,1123.50,196,59,255.00
10/04/2005,11:28,1123.50,1123.75,1123.50,1123.50,42,87,129.00
10/04/2005,11:29,1123.50,1123.50,1123.00,1123.25,179,793,972.00
10/04/2005,11:30,1123.25,1124.00,1123.25,1124.00,1676,223,1899.00
10/04/2005,11:31,1124.00,1124.00,1123.75,1124.00,305,221,526.00
10/04/2005,11:32,1124.00,1124.00,1123.50,1123.50,52,244,296.00
10/04/2005,11:33,1123.50,1123.75,1123.00,1123.25,59,1070,1129.00
10/04/2005,11:34,1123.25,1123.50,1123.00,1123.50,424,12,436.00
10/04/2005,11:35,1123.50,1123.50,1123.25,1123.50,323,27,350.00
10/04/2005,11:36,1123.50,1123.75,1123.00,1123.00,396,473,869.00
10/04/2005,11:37,1123.00,1123.50,1123.00,1123.00,165,209,374.00
10/04/2005,11:38,1123.25,1123.25,1122.50,1123.00,806,1602,2408.00
10/04/2005,11:39,1122.75,1123.00,1122.50,1123.00,370,759,1129.00
10/04/2005,11:40,1123.00,1123.00,1122.75,1123.00,54,33,87.00
10/04/2005,11:41,1123.00,1123.00,1122.50,1123.00,766,311,1077.00
10/04/2005,11:42,1123.00,1123.25,1122.75,1123.00,387,183,570.00
10/04/2005,11:43,1123.25,1123.25,1122.75,1122.75,62,71,133.00
10/04/2005,11:44,1123.00,1123.50,1123.00,1123.25,822,209,1031.00
10/04/2005,11:45,1123.00,1123.25,1123.00,1123.25,22,258,280.00
10/04/2005,11:46,1123.25,1123.25,1122.75,1123.00,87,195,282.00
10/04/2005,11:47,1123.00,1123.25,1122.75,1123.00,228,107,335.00
10/04/2005,11:48,1123.00,1123.25,1123.00,1123.25,13,5,18.00
10/04/2005,11:49,1123.00,1123.25,1123.00,1123.25,17,18,35.00
10/04/2005,11:50,1123.25,1123.25,1123.00,1123.00,17,22,39.00
10/04/2005,11:51,1123.00,1123.50,1123.00,1123.00,399,242,641.00
10/04/2005,11:52,1123.25,1123.50,1123.00,1123.25,205,259,464.00
10/04/2005,11:53,1123.25,1123.50,1123.00,1123.00,57,202,259.00
10/04/2005,11:54,1123.00,1123.25,1122.75,1123.00,9,401,410.00
10/04/2005,11:55,1123.00,1123.00,1122.75,1122.75,35,12,47.00
10/04/2005,11:56,1123.00,1123.25,1122.75,1123.25,98,21,119.00
10/04/2005,11:57,1123.00,1123.25,1123.00,1123.25,2,189,191.00
10/04/2005,11:58,1123.00,1123.25,1122.75,1123.00,39,247,286.00
10/04/2005,11:59,1123.25,1123.25,1123.25,1123.25,227,0,227.00
10/04/2005,12:00,1123.25,1123.50,1123.00,1123.00,291,358,649.00
10/04/2005,12:01,1123.25,1123.25,1123.00,1123.25,198,33,231.00
10/04/2005,12:02,1123.25,1123.25,1123.00,1123.25,375,6,381.00
10/04/2005,12:03,1123.25,1123.50,1123.00,1123.25,113,63,176.00
10/04/2005,12:04,1123.25,1123.50,1123.25,1123.25,88,20,108.00
10/04/2005,12:05,1123.50,1124.00,1123.50,1123.75,1320,357,1677.00
10/04/2005,12:06,1123.75,1124.00,1123.50,1123.75,185,231,416.00
10/04/2005,12:07,1124.00,1124.00,1123.50,1123.50,11,211,222.00
10/04/2005,12:08,1123.75,1123.75,1123.50,1123.50,128,72,200.00
10/04/2005,12:09,1123.75,1124.00,1123.50,1123.50,217,256,473.00
10/04/2005,12:10,1123.50,1123.75,1123.50,1123.75,12,246,258.00
10/04/2005,12:11,1123.75,1123.75,1123.50,1123.75,30,29,59.00
10/04/2005,12:12,1123.75,1123.75,1123.50,1123.50,49,140,189.00
10/04/2005,12:13,1123.50,1123.50,1123.25,1123.25,11,80,91.00
10/04/2005,12:14,1123.50,1123.50,1123.00,1123.25,274,777,1051.00
10/04/2005,12:15,1123.25,1123.50,1123.00,1123.25,440,28,468.00
10/04/2005,12:16,1123.25,1123.25,1123.00,1123.25,76,171,247.00
10/04/2005,12:17,1123.25,1123.50,1123.25,1123.25,8,35,43.00
10/04/2005,12:18,1123.25,1123.25,1123.00,1123.25,61,138,199.00
10/04/2005,12:19,1123.50,1124.00,1123.25,1123.75,1652,674,2326.00
10/04/2005,12:20,1123.75,1124.00,1123.50,1123.75,292,352,644.00
10/04/2005,12:21,1123.50,1123.75,1123.25,1123.75,152,291,443.00
10/04/2005,12:22,1123.75,1124.00,1123.50,1123.75,379,621,1000.00
10/04/2005,12:23,1123.75,1124.00,1123.50,1123.50,129,74,203.00
10/04/2005,12:24,1123.75,1123.75,1123.25,1123.75,422,287,709.00
10/04/2005,12:25,1123.75,1123.75,1123.25,1123.50,105,261,366.00
10/04/2005,12:26,1123.50,1123.75,1123.25,1123.50,323,261,584.00
10/04/2005,12:27,1123.50,1123.75,1123.50,1123.50,555,27,582.00
10/04/2005,12:28,1123.75,1123.75,1123.50,1123.50,130,13,143.00
10/04/2005,12:29,1123.75,1123.75,1123.50,1123.50,3,26,29.00
10/04/2005,12:30,1123.50,1123.75,1123.25,1123.25,21,244,265.00
10/04/2005,12:31,1123.50,1123.50,1123.25,1123.25,20,311,331.00
10/04/2005,12:32,1123.25,1123.50,1123.00,1123.25,254,309,563.00
10/04/2005,12:33,1123.50,1123.50,1123.00,1123.00,261,917,1178.00
10/04/2005,12:34,1123.00,1123.25,1122.50,1122.75,684,1286,1970.00
10/04/2005,12:35,1122.75,1123.00,1122.50,1122.50,140,710,850.00
10/04/2005,12:36,1122.50,1122.75,1122.00,1122.25,1678,3373,5051.00
10/04/2005,12:37,1122.25,1122.50,1122.00,1122.00,443,497,940.00
10/04/2005,12:38,1122.00,1122.75,1122.00,1122.50,1571,907,2478.00
10/04/2005,12:39,1122.75,1123.00,1122.50,1122.75,482,222,704.00
10/04/2005,12:40,1122.75,1123.00,1122.25,1122.50,438,390,828.00
10/04/2005,12:41,1122.50,1122.50,1122.00,1122.25,437,733,1170.00
10/04/2005,12:42,1122.25,1122.50,1121.75,1122.00,669,965,1634.00
10/04/2005,12:43,1122.00,1122.25,1121.75,1122.25,462,336,798.00
10/04/2005,12:44,1122.00,1122.25,1121.75,1122.00,149,392,541.00
10/04/2005,12:45,1122.00,1122.25,1122.00,1122.25,509,166,675.00
10/04/2005,12:46,1122.25,1122.50,1122.00,1122.50,428,77,505.00
10/04/2005,12:47,1122.50,1122.50,1121.75,1121.75,792,900,1692.00
10/04/2005,12:48,1121.75,1122.00,1121.50,1122.00,636,1348,1984.00
10/04/2005,12:49,1122.00,1122.00,1121.75,1122.00,69,59,128.00
10/04/2005,12:50,1121.75,1122.25,1121.50,1121.75,361,1283,1644.00
10/04/2005,12:51,1121.50,1121.75,1121.25,1121.50,510,1172,1682.00
10/04/2005,12:52,1121.50,1121.50,1120.50,1120.75,2231,3809,6040.00
10/04/2005,12:53,1120.75,1121.25,1120.50,1121.25,1019,520,1539.00
10/04/2005,12:54,1121.25,1121.25,1120.75,1121.25,416,437,853.00
10/04/2005,12:55,1121.25,1121.25,1120.50,1121.00,691,535,1226.00
10/04/2005,12:56,1121.00,1121.25,1120.50,1120.50,463,575,1038.00
10/04/2005,12:57,1120.50,1121.00,1120.25,1120.50,832,1830,2662.00
10/04/2005,12:58,1120.50,1120.75,1120.25,1120.50,313,974,1287.00
10/04/2005,12:59,1120.75,1121.00,1120.50,1121.00,827,67,894.00
10/04/2005,13:00,1121.00,1121.25,1120.50,1121.00,601,617,1218.00
10/04/2005,13:01,1121.00,1121.00,1120.25,1120.50,619,1371,1990.00
10/04/2005,13:02,1120.50,1120.75,1120.00,1120.25,996,3248,4244.00
10/04/2005,13:03,1120.25,1120.50,1119.75,1120.25,1389,2056,3445.00
10/04/2005,13:04,1120.25,1120.75,1120.25,1120.50,839,207,1046.00
10/04/2005,13:05,1120.50,1120.75,1120.50,1120.75,62,226,288.00
10/04/2005,13:06,1120.75,1121.00,1120.50,1121.00,2061,300,2361.00
10/04/2005,13:07,1121.00,1121.00,1120.50,1120.50,728,2383,3111.00
10/04/2005,13:08,1120.75,1121.25,1120.75,1121.00,884,406,1290.00
10/04/2005,13:09,1121.25,1121.25,1120.75,1121.00,417,1239,1656.00
10/04/2005,13:10,1121.00,1121.25,1120.75,1121.25,813,621,1434.00
10/04/2005,13:11,1121.25,1121.25,1121.00,1121.00,115,399,514.00
10/04/2005,13:12,1121.25,1121.25,1120.50,1120.50,113,1227,1340.00
10/04/2005,13:13,1120.50,1120.75,1120.50,1120.50,33,158,191.00
10/04/2005,13:14,1120.75,1121.00,1120.25,1120.75,847,751,1598.00
10/04/2005,13:15,1121.00,1121.00,1120.50,1120.75,484,771,1255.00
10/04/2005,13:16,1121.00,1121.00,1120.50,1120.75,146,268,414.00
10/04/2005,13:17,1120.75,1121.25,1120.75,1121.25,777,28,805.00
10/04/2005,13:18,1121.25,1121.50,1121.00,1121.00,816,1083,1899.00
10/04/2005,13:19,1121.00,1121.25,1121.00,1121.00,917,127,1044.00
10/04/2005,13:20,1121.25,1121.25,1121.00,1121.25,24,418,442.00
10/04/2005,13:21,1121.25,1121.25,1121.00,1121.25,74,32,106.00
10/04/2005,13:22,1121.00,1121.25,1120.75,1120.75,164,445,609.00
10/04/2005,13:23,1120.75,1120.75,1120.50,1120.50,10,1174,1184.00
10/04/2005,13:24,1120.50,1121.00,1120.50,1120.75,565,180,745.00
10/04/2005,13:25,1120.75,1120.75,1120.50,1120.50,89,780,869.00
10/04/2005,13:26,1120.50,1120.75,1120.00,1120.25,244,1335,1579.00
10/04/2005,13:27,1120.50,1120.50,1119.75,1120.00,788,1008,1796.00
10/04/2005,13:28,1120.00,1120.00,1117.75,1118.00,5065,13541,18606.00
10/04/2005,13:29,1117.75,1118.25,1116.75,1117.25,8380,8193,16573.00
10/04/2005,13:30,1117.25,1117.50,1116.75,1117.00,2338,3016,5354.00
10/04/2005,13:31,1117.00,1117.50,1117.00,1117.50,2196,479,2675.00
10/04/2005,13:32,1117.50,1117.75,1117.25,1117.50,1397,499,1896.00
10/04/2005,13:33,1117.50,1117.75,1116.50,1116.75,4032,3744,7776.00
10/04/2005,13:34,1116.50,1117.25,1116.50,1117.25,2145,772,2917.00
10/04/2005,13:35,1117.25,1117.25,1116.50,1116.75,929,1864,2793.00
10/04/2005,13:36,1116.75,1116.75,1115.00,1115.50,3783,11920,15703.00
10/04/2005,13:37,1115.50,1116.00,1115.00,1115.75,3494,2583,6077.00
10/04/2005,13:38,1115.50,1117.00,1115.50,1116.50,4000,1837,5837.00
10/04/2005,13:39,1116.25,1116.50,1116.00,1116.25,865,2581,3446.00
10/04/2005,13:40,1116.25,1116.75,1116.00,1116.75,1263,594,1857.00
10/04/2005,13:41,1116.50,1117.00,1116.25,1116.75,1490,487,1977.00
10/04/2005,13:42,1116.50,1116.75,1116.25,1116.50,744,996,1740.00
10/04/2005,13:43,1116.50,1116.75,1116.00,1116.50,1610,1672,3282.00
10/04/2005,13:44,1116.25,1117.00,1116.25,1116.75,979,593,1572.00
10/04/2005,13:45,1116.50,1117.00,1116.50,1116.75,1332,675,2007.00
10/04/2005,13:46,1116.75,1117.25,1116.50,1117.00,1280,876,2156.00
10/04/2005,13:47,1117.00,1117.00,1116.50,1116.50,466,561,1027.00
10/04/2005,13:48,1116.75,1117.00,1116.50,1116.75,339,231,570.00
10/04/2005,13:49,1116.75,1116.75,1116.50,1116.75,294,42,336.00
10/04/2005,13:50,1116.50,1116.75,1116.25,1116.75,1113,1692,2805.00
10/04/2005,13:51,1116.75,1117.00,1116.50,1116.75,203,67,270.00
10/04/2005,13:52,1116.50,1116.75,1116.25,1116.25,477,1382,1859.00
10/04/2005,13:53,1116.25,1116.50,1116.25,1116.25,28,23,51.00
10/04/2005,13:54,1116.50,1116.50,1116.25,1116.50,846,11,857.00
10/04/2005,13:55,1116.50,1116.75,1116.25,1116.50,529,1278,1807.00
10/04/2005,13:56,1116.25,1116.50,1116.00,1116.00,423,1033,1456.00
10/04/2005,13:57,1116.00,1116.25,1115.50,1115.50,1111,2403,3514.00
10/04/2005,13:58,1115.50,1115.75,1114.50,1114.75,1994,7452,9446.00
10/04/2005,13:59,1114.75,1115.00,1113.75,1114.25,4208,7537,11745.00
10/04/2005,14:00,1114.25,1114.50,1112.75,1113.25,3357,10438,13795.00
10/04/2005,14:01,1113.25,1113.50,1112.75,1113.50,3058,3955,7013.00
10/04/2005,14:02,1113.50,1114.25,1113.25,1114.25,4124,1466,5590.00
10/04/2005,14:03,1114.25,1114.75,1113.75,1114.75,3914,3180,7094.00
10/04/2005,14:04,1114.75,1114.75,1114.00,1114.25,1377,1703,3080.00
10/04/2005,14:05,1114.25,1114.50,1113.75,1114.00,831,1449,2280.00
10/04/2005,14:06,1114.00,1114.50,1113.75,1114.25,1320,1276,2596.00
10/04/2005,14:07,1114.25,1114.50,1114.00,1114.00,170,654,824.00
10/04/2005,14:08,1114.25,1114.50,1113.75,1114.25,794,537,1331.00
10/04/2005,14:09,1114.25,1114.75,1114.25,1114.50,1589,1214,2803.00
10/04/2005,14:10,1114.50,1114.50,1113.25,1113.25,468,2496,2964.00
10/04/2005,14:11,1113.50,1113.75,1113.25,1113.50,1693,608,2301.00
10/04/2005,14:12,1113.75,1113.75,1112.75,1113.25,3996,3451,7447.00
10/04/2005,14:13,1113.25,1113.75,1113.25,1113.50,526,164,690.00
10/04/2005,14:14,1113.75,1114.00,1113.50,1113.75,2331,870,3201.00
10/04/2005,14:15,1113.50,1113.75,1112.25,1112.50,1106,4128,5234.00
10/04/2005,14:16,1112.50,1113.50,1112.50,1113.00,2687,2339,5026.00
10/04/2005,14:17,1113.00,1113.00,1112.25,1112.50,1546,1878,3424.00
10/04/2005,14:18,1112.50,1112.50,1110.50,1110.75,5947,10021,15968.00
10/04/2005,14:19,1110.75,1111.25,1110.50,1111.00,2271,4904,7175.00
10/04/2005,14:20,1111.00,1111.75,1111.00,1111.50,2913,1494,4407.00
10/04/2005,14:21,1111.75,1111.75,1111.00,1111.25,454,1058,1512.00
10/04/2005,14:22,1111.25,1111.50,1111.00,1111.00,525,2546,3071.00
10/04/2005,14:23,1111.00,1111.25,1110.50,1110.75,1225,3608,4833.00
10/04/2005,14:24,1110.75,1111.25,1110.50,1110.75,1071,1677,2748.00
10/04/2005,14:25,1110.75,1111.25,1110.50,1111.00,1434,1122,2556.00
10/04/2005,14:26,1111.25,1111.25,1110.50,1111.00,448,1217,1665.00
10/04/2005,14:27,1110.75,1111.25,1110.50,1110.75,2334,1702,4036.00
10/04/2005,14:28,1110.75,1111.50,1110.75,1111.50,1477,1335,2812.00
10/04/2005,14:29,1111.50,1112.25,1111.25,1112.00,4163,1774,5937.00
10/04/2005,14:30,1112.00,1112.25,1111.75,1111.75,1610,699,2309.00
10/04/2005,14:31,1111.75,1112.25,1111.50,1112.00,1452,1662,3114.00
10/04/2005,14:32,1111.75,1112.00,1111.50,1112.00,905,985,1890.00
10/04/2005,14:33,1112.00,1113.00,1112.00,1112.75,4037,1239,5276.00
10/04/2005,14:34,1112.75,1113.00,1112.50,1112.75,1225,1429,2654.00
10/04/2005,14:35,1112.75,1113.00,1112.50,1112.75,498,1216,1714.00
10/04/2005,14:36,1112.50,1112.75,1112.00,1112.25,567,2068,2635.00
10/04/2005,14:37,1112.25,1112.50,1112.25,1112.25,56,96,152.00
10/04/2005,14:38,1112.25,1113.00,1112.25,1112.75,1689,335,2024.00
10/04/2005,14:39,1113.00,1113.00,1112.50,1112.50,485,704,1189.00
10/04/2005,14:40,1112.50,1113.00,1112.50,1112.75,1228,446,1674.00
10/04/2005,14:41,1113.00,1113.25,1112.25,1112.75,3162,2104,5266.00
10/04/2005,14:42,1112.50,1112.75,1112.00,1112.00,612,2016,2628.00
10/04/2005,14:43,1112.00,1112.25,1111.75,1111.75,1184,1417,2601.00
10/04/2005,14:44,1111.75,1112.00,1111.25,1111.75,1795,3107,4902.00
10/04/2005,14:45,1111.75,1111.75,1111.25,1111.25,389,1367,1756.00
10/04/2005,14:46,1111.25,1111.50,1111.25,1111.50,1284,107,1391.00
10/04/2005,14:47,1111.75,1111.75,1111.25,1111.50,331,469,800.00
10/04/2005,14:48,1111.50,1111.50,1110.75,1111.00,1749,3354,5103.00
10/04/2005,14:49,1111.25,1111.25,1111.00,1111.00,139,586,725.00
10/04/2005,14:50,1111.00,1111.25,1110.75,1110.75,183,1301,1484.00
10/04/2005,14:51,1111.00,1111.00,1110.25,1110.50,1350,3879,5229.00
10/04/2005,14:52,1110.75,1110.75,1109.50,1109.75,3003,6131,9134.00
10/04/2005,14:53,1109.50,1110.00,1108.75,1109.25,4617,7335,11952.00
10/04/2005,14:54,1109.25,1109.50,1108.50,1108.75,1051,3364,4415.00
10/04/2005,14:55,1108.75,1109.00,1108.25,1108.75,7252,6366,13618.00
10/04/2005,14:56,1108.75,1109.50,1108.75,1109.25,2632,1524,4156.00
10/04/2005,14:57,1109.25,1109.25,1108.50,1109.00,995,2958,3953.00
10/04/2005,14:58,1109.00,1109.25,1108.50,1109.25,3317,2977,6294.00
10/04/2005,14:59,1109.25,1109.25,1108.75,1109.00,484,1464,1948.00
10/04/2005,15:00,1109.00,1109.25,1108.50,1108.75,2776,6168,8944.00
10/04/2005,15:01,1108.75,1109.00,1108.50,1108.75,3599,5647,9246.00
10/04/2005,15:02,1108.75,1108.75,1108.00,1108.75,2048,4415,6463.00
10/04/2005,15:03,1108.50,1108.75,1108.50,1108.75,634,137,771.00
10/04/2005,15:04,1108.50,1108.50,1107.75,1108.25,1641,5839,7480.00
10/04/2005,15:05,1108.25,1108.25,1107.75,1108.00,504,2015,2519.00
10/04/2005,15:06,1108.00,1108.25,1107.50,1107.75,1355,2335,3690.00
10/04/2005,15:07,1107.75,1108.25,1107.25,1107.25,2282,3172,5454.00
10/04/2005,15:08,1107.25,1107.75,1107.00,1107.00,1611,2305,3916.00
10/04/2005,15:09,1107.00,1107.25,1106.75,1107.00,2096,1555,3651.00
10/04/2005,15:10,1107.25,1107.50,1107.00,1107.25,2123,1107,3230.00
10/04/2005,15:11,1107.50,1108.00,1107.25,1108.00,2928,257,3185.00
10/04/2005,15:12,1108.00,1108.00,1107.25,1107.50,1554,1326,2880.00
10/04/2005,15:13,1107.75,1107.75,1107.25,1107.25,192,2303,2495.00
10/04/2005,15:14,1107.25,1107.50,1106.75,1106.75,790,3770,4560.00
10/04/2005,15:15,1106.75,1107.00,1106.25,1106.50,2771,5631,8402.00
10/04/2005,15:16,1106.25,1106.50,1106.25,1106.50,11,15,26.00
10/04/2005,15:31,1106.50,1106.75,1106.25,1106.75,623,325,948.00
10/04/2005,15:32,1106.50,1106.75,1106.50,1106.75,14,179,193.00
10/04/2005,15:33,1106.75,1106.75,1106.25,1106.25,56,476,532.00
10/04/2005,15:34,1106.50,1106.50,1106.25,1106.50,89,26,115.00
10/04/2005,15:35,1106.25,1106.50,1106.25,1106.50,4,60,64.00
10/04/2005,15:36,1106.50,1106.50,1106.50,1106.50,240,0,240.00
10/04/2005,15:37,1106.50,1106.75,1106.50,1106.50,16,165,181.00
10/04/2005,15:38,1106.50,1106.75,1106.50,1106.50,1,75,76.00
10/04/2005,15:39,1106.75,1106.75,1106.50,1106.75,20,7,27.00
10/04/2005,15:40,1106.75,1106.75,1106.25,1106.50,121,238,359.00
10/04/2005,15:41,1106.50,1106.50,1106.50,1106.50,24,0,24.00
10/04/2005,15:42,1106.50,1106.50,1106.50,1106.50,6,0,6.00
10/04/2005,15:43,1106.50,1106.50,1106.25,1106.25,3,1,4.00
10/04/2005,15:45,1106.50,1106.50,1106.50,1106.50,6,0,6.00
10/04/2005,15:46,1106.50,1106.50,1106.50,1106.50,54,0,54.00
10/04/2005,15:47,1106.50,1106.50,1106.50,1106.50,120,0,120.00
10/04/2005,15:48,1106.50,1106.50,1106.50,1106.50,159,0,159.00
10/04/2005,15:49,1106.75,1106.75,1106.25,1106.25,3,152,155.00
10/04/2005,15:50,1106.50,1106.50,1106.25,1106.50,4,1,5.00
10/04/2005,15:51,1106.25,1106.50,1106.25,1106.25,6,5,11.00
10/04/2005,15:52,1106.50,1106.50,1106.50,1106.50,1,0,1.00
10/04/2005,15:53,1106.25,1106.25,1106.25,1106.25,0,6,6.00
10/04/2005,15:54,1106.25,1106.50,1106.25,1106.50,5,41,46.00
10/04/2005,15:55,1106.25,1106.25,1106.25,1106.25,0,3,3.00
10/04/2005,15:57,1106.50,1106.50,1106.25,1106.25,39,22,61.00
10/04/2005,15:58,1106.25,1106.50,1106.25,1106.50,41,1,42.00
10/04/2005,15:59,1106.50,1106.50,1106.25,1106.25,4,30,34.00
10/04/2005,16:00,1106.25,1106.50,1106.25,1106.25,15,8,23.00
10/04/2005,17:01,1106.50,1106.50,1106.25,1106.50,4,208,212.00
10/04/2005,17:02,1106.50,1106.50,1106.25,1106.50,18,23,41.00
10/04/2005,17:03,1106.50,1106.50,1106.50,1106.50,3,0,3.00
10/04/2005,17:04,1106.50,1106.50,1106.25,1106.25,5,2,7.00
10/04/2005,17:05,1106.25,1106.50,1106.25,1106.50,7,2,9.00
10/04/2005,17:06,1106.50,1106.50,1106.50,1106.50,1,0,1.00
10/04/2005,17:07,1106.25,1106.25,1106.00,1106.25,1,158,159.00
10/04/2005,17:08,1106.25,1106.25,1106.00,1106.00,60,6,66.00
10/04/2005,17:09,1106.25,1106.25,1106.25,1106.25,26,0,26.00
10/04/2005,17:10,1106.25,1106.25,1106.00,1106.25,8,15,23.00
10/04/2005,17:11,1106.25,1106.25,1106.00,1106.00,30,10,40.00
10/04/2005,17:12,1106.25,1106.25,1106.25,1106.25,5,0,5.00
10/04/2005,17:13,1106.25,1106.25,1106.00,1106.00,3,25,28.00
10/04/2005,17:14,1106.25,1106.25,1106.25,1106.25,6,0,6.00
10/04/2005,17:15,1106.25,1106.25,1106.25,1106.25,4,0,4.00
10/04/2005,17:16,1106.25,1106.25,1106.00,1106.00,4,1,5.00
10/04/2005,17:17,1106.25,1106.25,1106.25,1106.25,6,0,6.00
10/04/2005,17:18,1106.25,1106.25,1106.25,1106.25,110,0,110.00
10/04/2005,17:19,1106.25,1106.25,1106.25,1106.25,1,0,1.00
10/04/2005,17:20,1106.25,1106.25,1106.25,1106.25,80,0,80.00
10/04/2005,17:21,1106.25,1106.50,1106.25,1106.25,4,30,34.00
10/04/2005,17:22,1106.50,1106.50,1106.50,1106.50,2,0,2.00
10/04/2005,17:23,1106.50,1106.50,1106.50,1106.50,4,0,4.00
10/04/2005,17:24,1106.50,1106.50,1106.25,1106.25,2,2,4.00
10/04/2005,17:25,1106.25,1106.25,1106.25,1106.25,0,60,60.00
10/04/2005,17:26,1106.25,1106.25,1106.25,1106.25,0,25,25.00
10/04/2005,17:27,1106.25,1106.25,1106.25,1106.25,0,5,5.00
10/04/2005,17:28,1106.50,1106.50,1106.50,1106.50,3,0,3.00
10/04/2005,17:29,1106.25,1106.25,1106.25,1106.25,0,10,10.00
10/04/2005,17:32,1106.50,1106.50,1106.50,1106.50,1,0,1.00
10/04/2005,17:33,1106.50,1106.50,1106.50,1106.50,5,0,5.00
10/04/2005,17:34,1106.50,1106.50,1106.50,1106.50,2,0,2.00
10/04/2005,17:36,1106.25,1106.25,1106.25,1106.25,0,2,2.00
10/04/2005,17:37,1106.50,1106.50,1106.50,1106.50,4,0,4.00
10/04/2005,17:38,1106.50,1106.50,1106.50,1106.50,2,0,2.00
10/04/2005,17:41,1106.25,1106.25,1106.25,1106.25,0,1,1.00
10/04/2005,17:42,1106.25,1106.25,1106.25,1106.25,0,1,1.00
10/04/2005,17:44,1106.25,1106.25,1106.25,1106.25,0,6,6.00
10/04/2005,17:48,1106.25,1106.25,1106.25,1106.25,0,1,1.00
10/04/2005,17:50,1106.50,1106.50,1106.25,1106.25,3,2,5.00
10/04/2005,17:51,1106.50,1106.50,1106.50,1106.50,1,0,1.00
10/04/2005,17:52,1106.25,1106.25,1106.25,1106.25,0,1,1.00
10/04/2005,17:54,1106.50,1106.50,1106.25,1106.50,5,3,8.00
10/04/2005,17:55,1106.25,1106.25,1106.25,1106.25,0,1,1.00
10/04/2005,17:56,1106.25,1106.25,1106.25,1106.25,0,4,4.00
10/04/2005,17:57,1106.25,1106.25,1106.25,1106.25,0,1,1.00
10/04/2005,17:58,1106.25,1106.50,1106.25,1106.50,10,1,11.00
10/04/2005,17:59,1106.25,1106.25,1106.25,1106.25,0,139,139.00
10/04/2005,18:00,1106.25,1106.25,1106.25,1106.25,0,22,22.00
10/04/2005,18:01,1106.25,1106.25,1106.25,1106.25,0,8,8.00
10/04/2005,18:02,1106.25,1106.25,1106.00,1106.00,0,154,154.00
10/04/2005,18:04,1106.00,1106.00,1106.00,1106.00,0,11,11.00
10/04/2005,18:05,1106.00,1106.25,1106.00,1106.25,2,3,5.00
10/04/2005,18:06,1106.00,1106.00,1106.00,1106.00,0,3,3.00
10/04/2005,18:07,1106.00,1106.00,1106.00,1106.00,0,10,10.00
10/04/2005,18:08,1106.00,1106.00,1106.00,1106.00,0,30,30.00
10/04/2005,18:09,1106.00,1106.00,1106.00,1106.00,0,15,15.00
10/04/2005,18:10,1106.00,1106.00,1106.00,1106.00,0,8,8.00
10/04/2005,18:11,1106.00,1106.00,1106.00,1106.00,0,2,2.00
10/04/2005,18:18,1106.25,1106.25,1106.25,1106.25,1,0,1.00
10/04/2005,18:19,1106.00,1106.00,1106.00,1106.00,0,1,1.00
10/04/2005,18:20,1106.25,1106.25,1106.25,1106.25,67,0,67.00
10/04/2005,18:21,1106.25,1106.25,1106.25,1106.25,20,0,20.00
10/04/2005,18:29,1106.50,1106.50,1106.25,1106.25,4,1,5.00
10/04/2005,18:31,1106.50,1106.50,1106.50,1106.50,3,0,3.00
10/04/2005,18:32,1106.25,1106.25,1106.25,1106.25,0,1,1.00
10/04/2005,18:34,1106.50,1106.50,1106.50,1106.50,21,0,21.00
10/04/2005,18:35,1106.50,1106.50,1106.25,1106.25,1,1,2.00
10/04/2005,18:36,1106.25,1106.25,1106.25,1106.25,0,1,1.00
10/04/2005,18:41,1106.25,1106.25,1106.25,1106.25,0,6,6.00
10/04/2005,18:42,1106.50,1106.50,1106.50,1106.50,12,0,12.00
10/04/2005,18:44,1106.50,1106.50,1106.50,1106.50,4,0,4.00
10/04/2005,18:48,1106.50,1106.50,1106.50,1106.50,36,0,36.00
10/04/2005,18:49,1106.25,1106.50,1106.25,1106.50,51,10,61.00
10/04/2005,18:50,1106.50,1106.50,1106.50,1106.50,256,0,256.00
10/04/2005,18:51,1106.50,1106.50,1106.50,1106.50,293,0,293.00
10/04/2005,18:52,1106.50,1106.50,1106.50,1106.50,10,0,10.00
10/04/2005,18:53,1106.25,1106.50,1106.25,1106.50,55,1,56.00
10/04/2005,18:55,1106.50,1106.50,1106.50,1106.50,1,0,1.00
10/04/2005,18:56,1106.50,1106.50,1106.50,1106.50,6,0,6.00
10/04/2005,18:57,1106.50,1106.50,1106.50,1106.50,5,0,5.00
10/04/2005,18:58,1106.50,1106.50,1106.50,1106.50,1,0,1.00
10/04/2005,18:59,1106.50,1106.50,1106.25,1106.25,4,1,5.00
10/04/2005,19:00,1106.50,1106.50,1106.50,1106.50,17,0,17.00
10/04/2005,19:02,1106.25,1106.50,1106.25,1106.25,2,19,21.00
10/04/2005,19:03,1106.25,1106.50,1106.25,1106.50,15,15,30.00
10/04/2005,19:04,1106.50,1106.50,1106.25,1106.25,1,5,6.00
10/04/2005,19:05,1106.50,1106.50,1106.50,1106.50,116,0,116.00
10/04/2005,19:06,1106.50,1106.50,1106.50,1106.50,5,0,5.00
10/04/2005,19:07,1106.25,1106.50,1106.25,1106.50,8,48,56.00
10/04/2005,19:08,1106.25,1106.25,1106.25,1106.25,0,3,3.00
10/04/2005,19:10,1106.25,1106.25,1106.25,1106.25,0,1,1.00
10/04/2005,19:12,1106.25,1106.25,1106.25,1106.25,0,61,61.00
10/04/2005,19:13,1106.25,1106.25,1106.25,1106.25,0,2,2.00
10/04/2005,19:14,1106.25,1106.25,1106.25,1106.25,0,30,30.00
10/04/2005,19:15,1106.50,1106.50,1106.50,1106.50,1,0,1.00
10/04/2005,19:17,1106.50,1106.50,1106.25,1106.25,1,15,16.00
10/04/2005,19:18,1106.25,1106.25,1106.25,1106.25,0,3,3.00
10/04/2005,19:19,1106.50,1106.50,1106.25,1106.25,4,1,5.00
10/04/2005,19:20,1106.50,1106.50,1106.50,1106.50,1,0,1.00
10/04/2005,19:21,1106.25,1106.25,1106.25,1106.25,0,1,1.00
10/04/2005,19:26,1106.25,1106.25,1106.25,1106.25,0,1,1.00
10/04/2005,19:29,1106.25,1106.25,1106.25,1106.25,0,1,1.00
10/04/2005,19:30,1106.50,1106.50,1106.25,1106.50,2,10,12.00
10/04/2005,19:31,1106.50,1106.50,1106.50,1106.50,1,0,1.00
10/04/2005,19:33,1106.50,1106.50,1106.50,1106.50,1,0,1.00
10/04/2005,19:34,1106.50,1106.50,1106.50,1106.50,91,0,91.00
10/04/2005,19:36,1106.50,1106.50,1106.50,1106.50,18,0,18.00
10/04/2005,19:38,1106.25,1106.25,1106.25,1106.25,0,1,1.00
10/04/2005,19:39,1106.50,1106.50,1106.50,1106.50,10,0,10.00
10/04/2005,19:41,1106.50,1106.50,1106.50,1106.50,5,0,5.00
10/04/2005,19:42,1106.50,1106.50,1106.50,1106.50,2,0,2.00
10/04/2005,19:43,1106.50,1106.50,1106.50,1106.50,12,0,12.00
10/04/2005,19:44,1106.50,1106.50,1106.50,1106.50,1,0,1.00
10/04/2005,19:46,1106.50,1106.50,1106.50,1106.50,25,0,25.00
10/04/2005,19:48,1106.50,1106.50,1106.50,1106.50,30,0,30.00
10/04/2005,19:49,1106.50,1106.50,1106.50,1106.50,34,0,34.00
10/04/2005,19:52,1106.50,1106.50,1106.50,1106.50,2,0,2.00
10/04/2005,19:54,1106.50,1106.50,1106.50,1106.50,102,0,102.00
10/04/2005,19:55,1106.50,1106.50,1106.50,1106.50,3,0,3.00
10/04/2005,19:58,1106.50,1106.50,1106.50,1106.50,2,0,2.00
10/04/2005,20:01,1106.50,1106.50,1106.50,1106.50,1,0,1.00
10/04/2005,20:02,1106.25,1106.50,1106.25,1106.50,2,1,3.00
10/04/2005,20:04,1106.25,1106.25,1106.25,1106.25,0,152,152.00
10/04/2005,20:05,1106.25,1106.25,1106.00,1106.00,0,47,47.00
10/04/2005,20:06,1106.25,1106.25,1106.00,1106.00,5,39,44.00
10/04/2005,20:07,1106.25,1106.25,1106.00,1106.25,58,2,60.00
10/04/2005,20:08,1106.25,1106.25,1106.25,1106.25,5,0,5.00
10/04/2005,20:09,1106.25,1106.25,1106.25,1106.25,20,0,20.00
10/04/2005,20:10,1106.25,1106.25,1106.25,1106.25,13,0,13.00
10/04/2005,20:11,1106.25,1106.25,1106.25,1106.25,15,0,15.00
10/04/2005,20:13,1106.25,1106.25,1106.25,1106.25,1,0,1.00
10/04/2005,20:15,1106.25,1106.25,1106.25,1106.25,1,0,1.00
10/04/2005,20:17,1106.25,1106.25,1106.25,1106.25,5,0,5.00
10/04/2005,20:18,1106.25,1106.25,1106.25,1106.25,18,0,18.00
10/04/2005,20:20,1106.25,1106.25,1106.25,1106.25,45,0,45.00
10/04/2005,20:21,1106.25,1106.25,1106.25,1106.25,24,0,24.00
10/04/2005,20:22,1106.25,1106.25,1106.25,1106.25,3,0,3.00
10/04/2005,20:23,1106.25,1106.25,1106.25,1106.25,3,0,3.00
10/04/2005,20:24,1106.25,1106.25,1106.00,1106.00,3,10,13.00
10/04/2005,20:25,1106.25,1106.25,1106.25,1106.25,1,0,1.00
10/04/2005,20:28,1106.25,1106.25,1106.25,1106.25,1,0,1.00
10/04/2005,20:31,1106.25,1106.25,1106.25,1106.25,15,0,15.00
10/04/2005,20:32,1106.25,1106.25,1106.25,1106.25,8,0,8.00
10/04/2005,20:33,1106.25,1106.25,1105.75,1106.00,34,163,197.00
10/04/2005,20:34,1105.75,1106.00,1105.75,1106.00,1,1,2.00
10/04/2005,20:35,1106.00,1106.25,1105.75,1106.25,73,1,74.00
10/04/2005,20:37,1106.00,1106.00,1106.00,1106.00,0,8,8.00
10/04/2005,20:38,1106.00,1106.00,1106.00,1106.00,0,1,1.00
10/04/2005,20:40,1106.00,1106.00,1106.00,1106.00,0,64,64.00
10/04/2005,20:41,1106.00,1106.25,1106.00,1106.25,1,39,40.00
10/04/2005,20:42,1106.25,1106.25,1106.25,1106.25,2,0,2.00
10/04/2005,20:45,1106.00,1106.00,1106.00,1106.00,0,11,11.00
10/04/2005,20:46,1106.00,1106.00,1106.00,1106.00,0,3,3.00
10/04/2005,20:49,1106.00,1106.00,1106.00,1106.00,0,5,5.00
10/04/2005,20:53,1106.25,1106.25,1106.25,1106.25,50,0,50.00
10/04/2005,20:55,1106.25,1106.25,1106.25,1106.25,1,0,1.00
10/04/2005,20:57,1106.00,1106.00,1106.00,1106.00,0,36,36.00
10/04/2005,21:01,1106.25,1106.25,1106.00,1106.00,20,10,30.00
10/04/2005,21:04,1106.25,1106.25,1106.25,1106.25,78,0,78.00
10/04/2005,21:05,1106.25,1106.25,1106.25,1106.25,40,0,40.00
10/04/2005,21:06,1106.25,1106.50,1106.25,1106.25,16,3,19.00
10/04/2005,21:08,1106.25,1106.25,1106.00,1106.00,0,16,16.00
10/04/2005,21:09,1106.25,1106.25,1106.25,1106.25,11,0,11.00
10/04/2005,21:11,1106.25,1106.25,1106.25,1106.25,1,0,1.00
10/04/2005,21:12,1106.00,1106.00,1106.00,1106.00,0,67,67.00
10/04/2005,21:15,1106.25,1106.25,1106.00,1106.00,1,1,2.00
10/04/2005,21:16,1106.25,1106.25,1106.25,1106.25,1,0,1.00
10/04/2005,21:17,1106.25,1106.25,1106.25,1106.25,22,0,22.00
10/04/2005,21:18,1106.25,1106.25,1106.25,1106.25,1,0,1.00
10/04/2005,21:19,1106.25,1106.25,1106.25,1106.25,1,0,1.00
10/04/2005,21:26,1106.25,1106.25,1106.25,1106.25,2,0,2.00
10/04/2005,21:28,1106.25,1106.25,1106.25,1106.25,2,0,2.00
10/04/2005,21:29,1106.25,1106.25,1106.25,1106.25,1,0,1.00
10/04/2005,21:30,1106.25,1106.25,1106.25,1106.25,2,0,2.00
10/04/2005,21:31,1106.25,1106.25,1106.00,1106.00,1,15,16.00
10/04/2005,21:32,1106.00,1106.00,1106.00,1106.00,0,1,1.00
10/04/2005,21:41,1106.00,1106.00,1106.00,1106.00,0,1,1.00
10/04/2005,21:42,1106.00,1106.25,1106.00,1106.25,1,1,2.00
10/04/2005,21:44,1106.00,1106.00,1106.00,1106.00,0,2,2.00
10/04/2005,21:49,1106.00,1106.00,1106.00,1106.00,0,1,1.00
10/04/2005,21:50,1106.00,1106.00,1106.00,1106.00,0,40,40.00
10/04/2005,21:51,1106.00,1106.00,1106.00,1106.00,0,27,27.00
10/04/2005,21:53,1106.25,1106.25,1106.00,1106.00,1,6,7.00
10/04/2005,21:54,1106.00,1106.00,1106.00,1106.00,0,2,2.00
10/04/2005,21:55,1106.00,1106.00,1106.00,1106.00,0,1,1.00
10/04/2005,21:57,1106.00,1106.00,1106.00,1106.00,0,5,5.00
10/04/2005,22:00,1106.00,1106.00,1106.00,1106.00,0,2,2.00
10/04/2005,22:02,1106.25,1106.25,1106.25,1106.25,25,0,25.00
10/04/2005,22:05,1106.00,1106.00,1106.00,1106.00,0,44,44.00
10/04/2005,22:06,1106.00,1106.00,1106.00,1106.00,0,14,14.00
10/04/2005,22:07,1106.00,1106.00,1106.00,1106.00,0,3,3.00
10/04/2005,22:08,1106.00,1106.00,1105.75,1106.00,1,2,3.00
10/04/2005,22:10,1106.00,1106.00,1106.00,1106.00,1,0,1.00
10/04/2005,22:11,1106.00,1106.00,1106.00,1106.00,1,0,1.00
10/04/2005,22:13,1106.00,1106.00,1106.00,1106.00,7,0,7.00
10/04/2005,22:14,1106.00,1106.00,1106.00,1106.00,9,0,9.00
10/04/2005,22:15,1106.00,1106.00,1106.00,1106.00,3,0,3.00
10/04/2005,22:16,1106.00,1106.00,1106.00,1106.00,1,0,1.00
10/04/2005,22:17,1106.00,1106.00,1106.00,1106.00,1,0,1.00
10/04/2005,22:18,1106.00,1106.00,1106.00,1106.00,1,0,1.00
10/04/2005,22:20,1106.00,1106.00,1106.00,1106.00,5,0,5.00
10/04/2005,22:21,1105.75,1105.75,1105.75,1105.75,0,1,1.00
10/04/2005,22:22,1105.75,1106.00,1105.75,1105.75,3,2,5.00
10/04/2005,22:23,1106.00,1106.00,1106.00,1106.00,6,0,6.00
10/04/2005,22:24,1105.75,1106.00,1105.75,1105.75,28,2,30.00
10/04/2005,22:25,1106.00,1106.00,1106.00,1106.00,7,0,7.00
10/04/2005,22:26,1106.00,1106.00,1106.00,1106.00,5,0,5.00
10/04/2005,22:27,1106.00,1106.00,1106.00,1106.00,1,0,1.00
10/04/2005,22:28,1106.00,1106.00,1106.00,1106.00,1,0,1.00
10/04/2005,22:29,1105.75,1105.75,1105.75,1105.75,0,1,1.00
10/04/2005,22:33,1105.75,1105.75,1105.75,1105.75,0,1,1.00
10/04/2005,22:34,1106.00,1106.00,1106.00,1106.00,2,0,2.00
10/04/2005,22:35,1105.75,1105.75,1105.75,1105.75,0,8,8.00
10/04/2005,22:36,1106.00,1106.00,1106.00,1106.00,5,0,5.00
10/04/2005,22:38,1105.75,1105.75,1105.75,1105.75,0,5,5.00
10/04/2005,22:40,1105.75,1105.75,1105.75,1105.75,0,3,3.00
10/04/2005,22:42,1105.75,1105.75,1105.75,1105.75,0,1,1.00
10/04/2005,22:43,1106.00,1106.00,1106.00,1106.00,2,0,2.00
10/04/2005,22:45,1105.75,1105.75,1105.75,1105.75,0,1,1.00
10/04/2005,22:46,1105.75,1105.75,1105.75,1105.75,0,20,20.00
10/04/2005,22:48,1105.75,1105.75,1105.75,1105.75,0,6,6.00
10/04/2005,22:49,1105.75,1105.75,1105.75,1105.75,0,5,5.00
10/04/2005,22:50,1105.75,1105.75,1105.75,1105.75,0,5,5.00
10/04/2005,22:54,1105.75,1105.75,1105.75,1105.75,0,2,2.00
10/04/2005,22:57,1105.75,1105.75,1105.75,1105.75,0,108,108.00
10/04/2005,23:00,1105.75,1105.75,1105.75,1105.75,0,1,1.00
10/04/2005,23:03,1106.00,1106.00,1106.00,1106.00,26,0,26.00
10/04/2005,23:05,1106.00,1106.00,1106.00,1106.00,57,0,57.00
10/04/2005,23:06,1106.00,1106.00,1106.00,1106.00,1,0,1.00
10/04/2005,23:08,1106.00,1106.00,1106.00,1106.00,51,0,51.00
10/04/2005,23:10,1106.00,1106.00,1106.00,1106.00,1,0,1.00
10/04/2005,23:14,1106.00,1106.00,1106.00,1106.00,1,0,1.00
10/04/2005,23:15,1106.00,1106.00,1106.00,1106.00,6,0,6.00
10/04/2005,23:23,1106.25,1106.25,1106.25,1106.25,2,0,2.00
10/04/2005,23:26,1106.25,1106.25,1106.25,1106.25,1,0,1.00
10/04/2005,23:27,1106.25,1106.25,1106.25,1106.25,3,0,3.00
10/04/2005,23:30,1106.25,1106.25,1106.25,1106.25,10,0,10.00
10/04/2005,23:31,1106.25,1106.25,1106.00,1106.00,1,8,9.00
10/04/2005,23:34,1106.25,1106.25,1106.25,1106.25,4,0,4.00
10/04/2005,23:36,1106.25,1106.25,1106.25,1106.25,3,0,3.00
10/04/2005,23:37,1106.25,1106.25,1106.25,1106.25,1,0,1.00
10/04/2005,23:42,1106.25,1106.25,1106.25,1106.25,1,0,1.00
10/04/2005,23:43,1106.25,1106.25,1106.25,1106.25,3,0,3.00
10/04/2005,23:51,1106.25,1106.25,1106.25,1106.25,1,0,1.00
10/04/2005,23:52,1106.25,1106.25,1106.25,1106.25,1,0,1.00
10/04/2005,23:53,1106.00,1106.00,1106.00,1106.00,0,2,2.00
10/04/2005,23:54,1106.00,1106.00,1106.00,1106.00,0,3,3.00
10/04/2005,23:57,1106.00,1106.00,1106.00,1106.00,0,4,4.00
10/05/2005,00:00,1106.25,1106.25,1106.00,1106.00,1,25,26.00
10/05/2005,00:01,1106.00,1106.00,1106.00,1106.00,0,65,65.00
10/05/2005,00:02,1106.00,1106.00,1106.00,1106.00,0,7,7.00
10/05/2005,00:03,1106.00,1106.00,1106.00,1106.00,0,4,4.00
10/05/2005,00:04,1106.25,1106.25,1106.25,1106.25,10,0,10.00
10/05/2005,00:08,1106.00,1106.00,1106.00,1106.00,0,10,10.00
10/05/2005,00:09,1106.25,1106.25,1106.25,1106.25,10,0,10.00
10/05/2005,00:12,1106.00,1106.00,1106.00,1106.00,0,4,4.00
10/05/2005,00:20,1106.00,1106.00,1106.00,1106.00,0,15,15.00
10/05/2005,00:22,1106.25,1106.25,1106.25,1106.25,2,0,2.00
10/05/2005,00:24,1106.00,1106.00,1106.00,1106.00,0,10,10.00
10/05/2005,00:32,1106.00,1106.00,1106.00,1106.00,0,10,10.00
10/05/2005,00:33,1106.25,1106.25,1106.00,1106.00,3,4,7.00
10/05/2005,00:34,1106.00,1106.00,1106.00,1106.00,0,64,64.00
10/05/2005,00:35,1106.00,1106.00,1106.00,1106.00,0,3,3.00
10/05/2005,00:36,1106.00,1106.00,1106.00,1106.00,0,8,8.00
10/05/2005,00:40,1106.00,1106.00,1106.00,1106.00,0,4,4.00
10/05/2005,00:41,1105.75,1105.75,1105.75,1105.75,0,9,9.00
10/05/2005,00:45,1106.00,1106.00,1106.00,1106.00,1,0,1.00
10/05/2005,00:47,1105.75,1105.75,1105.75,1105.75,0,47,47.00
10/05/2005,00:48,1106.00,1106.00,1106.00,1106.00,10,0,10.00
10/05/2005,00:49,1105.75,1105.75,1105.75,1105.75,0,2,2.00
10/05/2005,00:51,1105.75,1105.75,1105.75,1105.75,0,17,17.00
10/05/2005,00:52,1106.00,1106.00,1106.00,1106.00,1,0,1.00
10/05/2005,00:53,1106.00,1106.00,1106.00,1106.00,3,0,3.00
10/05/2005,00:56,1106.00,1106.00,1106.00,1106.00,4,0,4.00
10/05/2005,00:57,1106.00,1106.00,1106.00,1106.00,54,0,54.00
10/05/2005,00:58,1106.00,1106.00,1106.00,1106.00,27,0,27.00
10/05/2005,01:00,1105.75,1105.75,1105.25,1105.50,36,291,327.00
10/05/2005,01:01,1105.50,1105.75,1105.50,1105.75,162,0,162.00
10/05/2005,01:02,1105.75,1106.00,1105.75,1106.00,176,1,177.00
10/05/2005,01:03,1106.00,1106.25,1105.75,1106.25,119,38,157.00
10/05/2005,01:04,1106.25,1106.50,1106.00,1106.25,113,12,125.00
10/05/2005,01:05,1106.25,1106.50,1106.25,1106.25,6,48,54.00
10/05/2005,01:06,1106.25,1106.25,1106.25,1106.25,0,18,18.00
10/05/2005,01:07,1106.25,1106.50,1106.25,1106.50,1,35,36.00
10/05/2005,01:08,1106.50,1106.50,1106.25,1106.25,20,5,25.00
10/05/2005,01:09,1106.25,1106.25,1106.25,1106.25,0,16,16.00
10/05/2005,01:10,1106.25,1106.50,1106.25,1106.50,1,1,2.00
10/05/2005,01:11,1106.25,1106.25,1106.25,1106.25,0,1,1.00
10/05/2005,01:13,1106.50,1106.50,1106.50,1106.50,2,0,2.00
10/05/2005,01:15,1106.50,1106.50,1106.50,1106.50,25,0,25.00
10/05/2005,01:16,1106.25,1106.25,1106.25,1106.25,0,14,14.00
10/05/2005,01:17,1106.50,1106.50,1106.25,1106.25,10,2,12.00
10/05/2005,01:18,1106.25,1106.25,1106.25,1106.25,0,12,12.00
10/05/2005,01:19,1106.25,1106.25,1106.25,1106.25,0,2,2.00
10/05/2005,01:20,1106.50,1106.50,1106.50,1106.50,217,0,217.00
10/05/2005,01:21,1106.75,1106.75,1106.50,1106.50,1,25,26.00
10/05/2005,01:22,1106.50,1106.50,1106.50,1106.50,0,65,65.00
10/05/2005,01:23,1106.75,1106.75,1106.50,1106.50,1,1,2.00
10/05/2005,01:24,1106.50,1106.75,1106.50,1106.75,1,4,5.00
10/05/2005,01:25,1106.50,1106.75,1106.50,1106.75,1,1,2.00
10/05/2005,01:26,1106.75,1106.75,1106.75,1106.75,11,0,11.00
10/05/2005,01:27,1106.75,1106.75,1106.75,1106.75,28,0,28.00
10/05/2005,01:29,1106.75,1106.75,1106.75,1106.75,5,0,5.00
10/05/2005,01:30,1106.75,1106.75,1106.75,1106.75,5,0,5.00
10/05/2005,01:33,1106.75,1106.75,1106.75,1106.75,3,0,3.00
10/05/2005,01:35,1106.75,1106.75,1106.75,1106.75,2,0,2.00
10/05/2005,01:37,1106.50,1106.75,1106.50,1106.75,60,16,76.00
10/05/2005,01:38,1106.75,1107.00,1106.75,1106.75,141,25,166.00
10/05/2005,01:39,1106.75,1106.75,1106.75,1106.75,0,19,19.00
10/05/2005,01:40,1106.75,1106.75,1106.75,1106.75,0,8,8.00
10/05/2005,01:43,1106.75,1106.75,1106.75,1106.75,0,5,5.00
10/05/2005,01:44,1106.75,1107.00,1106.75,1107.00,1,17,18.00
10/05/2005,01:46,1106.75,1107.00,1106.75,1107.00,3,2,5.00
10/05/2005,01:47,1106.75,1106.75,1106.75,1106.75,0,6,6.00
10/05/2005,01:48,1106.50,1106.75,1106.50,1106.75,8,3,11.00
10/05/2005,01:49,1106.75,1107.00,1106.50,1106.75,7,6,13.00
10/05/2005,01:52,1106.75,1106.75,1106.75,1106.75,0,58,58.00
10/05/2005,01:54,1107.00,1107.00,1106.75,1106.75,5,18,23.00
10/05/2005,01:55,1106.50,1106.50,1106.50,1106.50,0,23,23.00
10/05/2005,01:57,1106.50,1106.50,1106.50,1106.50,0,2,2.00
10/05/2005,01:58,1106.75,1106.75,1106.50,1106.50,1,3,4.00
10/05/2005,01:59,1106.75,1106.75,1106.75,1106.75,70,0,70.00
10/05/2005,02:01,1106.75,1107.25,1106.75,1107.00,391,26,417.00
10/05/2005,02:02,1107.00,1107.00,1106.75,1106.75,3,101,104.00
10/05/2005,02:03,1106.75,1106.75,1106.50,1106.75,86,14,100.00
10/05/2005,02:04,1106.75,1107.00,1106.50,1107.00,387,9,396.00
10/05/2005,02:05,1107.00,1107.25,1107.00,1107.25,167,10,177.00
10/05/2005,02:06,1107.25,1107.25,1107.25,1107.25,50,0,50.00
10/05/2005,02:07,1107.00,1107.25,1107.00,1107.25,467,14,481.00
10/05/2005,02:08,1107.25,1107.50,1107.00,1107.25,219,232,451.00
10/05/2005,02:09,1107.25,1107.50,1107.25,1107.50,248,54,302.00
10/05/2005,02:10,1107.50,1107.50,1107.25,1107.50,47,13,60.00
10/05/2005,02:11,1107.50,1107.75,1107.50,1107.50,588,1,589.00
10/05/2005,02:12,1107.75,1107.75,1106.25,1106.50,155,989,1144.00
10/05/2005,02:13,1106.50,1107.25,1106.50,1107.25,449,130,579.00
10/05/2005,02:14,1107.25,1107.50,1107.25,1107.50,246,231,477.00
10/05/2005,02:15,1107.50,1107.50,1107.25,1107.25,100,32,132.00
10/05/2005,02:16,1107.00,1107.00,1106.25,1106.50,152,249,401.00
10/05/2005,02:17,1106.50,1106.50,1106.25,1106.25,50,18,68.00
10/05/2005,02:18,1106.25,1106.50,1106.25,1106.50,8,20,28.00
10/05/2005,02:19,1106.25,1106.50,1106.25,1106.50,99,11,110.00
10/05/2005,02:20,1106.50,1106.75,1106.50,1106.75,12,0,12.00
10/05/2005,02:21,1106.75,1106.75,1106.50,1106.75,54,1,55.00
10/05/2005,02:22,1106.50,1106.75,1106.50,1106.50,6,15,21.00
10/05/2005,02:23,1106.50,1106.75,1106.50,1106.50,32,75,107.00
10/05/2005,02:24,1106.50,1106.50,1105.75,1106.25,125,493,618.00
10/05/2005,02:25,1106.25,1106.50,1106.25,1106.50,14,2,16.00
10/05/2005,02:26,1106.25,1106.25,1106.25,1106.25,0,117,117.00
10/05/2005,02:27,1106.25,1106.75,1106.25,1106.75,98,10,108.00
10/05/2005,02:28,1106.50,1107.00,1106.50,1106.75,145,3,148.00
10/05/2005,02:29,1107.00,1107.00,1106.75,1106.75,3,175,178.00
10/05/2005,02:30,1106.75,1106.75,1106.50,1106.50,0,113,113.00
10/05/2005,02:31,1106.75,1107.00,1106.75,1107.00,32,0,32.00
10/05/2005,02:32,1107.00,1107.00,1106.75,1106.75,10,212,222.00
10/05/2005,02:33,1106.75,1106.75,1106.50,1106.75,73,55,128.00
10/05/2005,02:34,1106.75,1107.00,1106.50,1106.50,10,200,210.00
10/05/2005,02:35,1106.75,1106.75,1106.25,1106.25,161,252,413.00
10/05/2005,02:36,1106.50,1106.50,1106.00,1106.25,24,23,47.00
10/05/2005,02:37,1106.25,1106.25,1106.25,1106.25,63,0,63.00
10/05/2005,02:38,1106.50,1106.50,1106.25,1106.50,168,11,179.00
10/05/2005,02:39,1106.50,1106.50,1106.50,1106.50,11,0,11.00
10/05/2005,02:40,1106.50,1106.50,1106.25,1106.50,29,271,300.00
10/05/2005,02:41,1106.50,1106.75,1106.50,1106.75,263,0,263.00
10/05/2005,02:42,1106.75,1106.75,1106.75,1106.75,6,0,6.00
10/05/2005,02:43,1106.75,1106.75,1106.75,1106.75,71,0,71.00
10/05/2005,02:44,1106.75,1107.00,1106.50,1107.00,114,4,118.00
10/05/2005,02:45,1106.75,1106.75,1106.75,1106.75,0,4,4.00
10/05/2005,02:46,1107.00,1107.00,1106.75,1106.75,36,34,70.00
10/05/2005,02:47,1106.75,1107.00,1106.50,1107.00,10,22,32.00
10/05/2005,02:48,1107.00,1107.00,1107.00,1107.00,3,0,3.00
10/05/2005,02:49,1107.00,1107.25,1107.00,1107.25,192,0,192.00
10/05/2005,02:50,1107.25,1107.50,1107.25,1107.25,47,17,64.00
10/05/2005,02:51,1107.25,1107.25,1107.25,1107.25,0,5,5.00
10/05/2005,02:53,1107.00,1107.25,1107.00,1107.25,67,40,107.00
10/05/2005,02:54,1107.00,1107.25,1107.00,1107.00,5,17,22.00
10/05/2005,02:55,1107.00,1107.25,1107.00,1107.00,1,134,135.00
10/05/2005,02:56,1107.00,1107.00,1107.00,1107.00,0,5,5.00
10/05/2005,02:57,1107.00,1107.00,1106.75,1106.75,3,29,32.00
10/05/2005,02:58,1107.00,1107.25,1107.00,1107.25,141,35,176.00
10/05/2005,02:59,1107.25,1107.25,1107.00,1107.25,10,3,13.00
10/05/2005,03:00,1107.00,1107.25,1107.00,1107.25,47,2,49.00
10/05/2005,03:01,1107.25,1107.50,1107.00,1107.25,401,113,514.00
10/05/2005,03:02,1107.25,1107.50,1107.25,1107.50,32,61,93.00
10/05/2005,03:03,1107.50,1107.50,1107.25,1107.50,33,107,140.00
10/05/2005,03:04,1107.50,1107.75,1107.50,1107.50,245,17,262.00
10/05/2005,03:05,1107.75,1107.75,1107.50,1107.75,119,8,127.00
10/05/2005,03:06,1107.75,1108.00,1107.75,1107.75,153,19,172.00
10/05/2005,03:07,1107.50,1107.75,1107.50,1107.50,5,4,9.00
10/05/2005,03:08,1107.50,1107.75,1107.50,1107.50,5,6,11.00
10/05/2005,03:09,1107.50,1107.75,1107.50,1107.75,18,66,84.00
10/05/2005,03:11,1107.75,1107.75,1107.50,1107.50,6,1,7.00
10/05/2005,03:12,1107.75,1107.75,1107.75,1107.75,7,0,7.00
10/05/2005,03:13,1107.50,1107.50,1107.50,1107.50,0,221,221.00
10/05/2005,03:14,1107.50,1107.50,1107.25,1107.25,1,129,130.00
10/05/2005,03:15,1107.25,1107.25,1107.25,1107.25,0,62,62.00
10/05/2005,03:16,1107.25,1107.25,1107.00,1107.25,5,10,15.00
10/05/2005,03:17,1107.25,1107.25,1107.25,1107.25,4,0,4.00
10/05/2005,03:18,1107.25,1107.25,1107.00,1107.00,6,1,7.00
10/05/2005,03:19,1107.25,1107.25,1107.25,1107.25,7,0,7.00
10/05/2005,03:20,1107.00,1107.00,1106.50,1106.75,129,280,409.00
10/05/2005,03:21,1107.00,1107.25,1106.75,1107.00,66,59,125.00
10/05/2005,03:22,1107.00,1107.25,1107.00,1107.25,1,24,25.00
10/05/2005,03:23,1107.25,1107.25,1107.25,1107.25,5,0,5.00
10/05/2005,03:24,1107.00,1107.25,1107.00,1107.25,1,12,13.00
10/05/2005,03:25,1107.25,1107.25,1107.25,1107.25,5,0,5.00
10/05/2005,03:26,1107.25,1107.50,1107.25,1107.25,31,15,46.00
10/05/2005,03:27,1107.00,1107.50,1107.00,1107.50,10,10,20.00
10/05/2005,03:28,1107.50,1107.50,1107.50,1107.50,15,0,15.00
10/05/2005,03:29,1107.50,1107.75,1107.50,1107.75,38,0,38.00
10/05/2005,03:30,1107.75,1108.00,1107.75,1107.75,249,3,252.00
10/05/2005,03:31,1107.75,1108.00,1107.50,1107.50,11,36,47.00
10/05/2005,03:32,1107.50,1107.75,1107.50,1107.50,5,42,47.00
10/05/2005,03:33,1107.25,1107.50,1107.25,1107.25,5,2,7.00
10/05/2005,03:34,1107.50,1107.50,1107.25,1107.25,5,25,30.00
10/05/2005,03:36,1107.25,1107.25,1106.75,1106.75,0,195,195.00
10/05/2005,03:37,1107.00,1107.00,1107.00,1107.00,7,0,7.00
10/05/2005,03:38,1107.00,1107.25,1107.00,1107.25,85,0,85.00
10/05/2005,03:39,1107.25,1107.25,1107.00,1107.00,4,26,30.00
10/05/2005,03:40,1107.00,1107.00,1107.00,1107.00,0,32,32.00
10/05/2005,03:41,1107.25,1107.50,1107.25,1107.50,88,0,88.00
10/05/2005,03:42,1107.50,1107.50,1107.50,1107.50,6,0,6.00
10/05/2005,03:43,1107.50,1107.75,1107.50,1107.50,152,12,164.00
10/05/2005,03:44,1107.50,1107.75,1107.50,1107.50,1,8,9.00
10/05/2005,03:45,1107.75,1107.75,1107.75,1107.75,6,0,6.00
10/05/2005,03:46,1107.75,1107.75,1107.50,1107.75,20,6,26.00
10/05/2005,03:47,1107.50,1107.50,1107.50,1107.50,0,208,208.00
10/05/2005,03:48,1107.25,1107.25,1107.25,1107.25,0,123,123.00
10/05/2005,03:49,1107.50,1107.50,1107.25,1107.25,5,63,68.00
10/05/2005,03:50,1107.00,1107.25,1107.00,1107.00,6,8,14.00
10/05/2005,03:52,1107.25,1107.50,1107.25,1107.50,80,5,85.00
10/05/2005,03:53,1107.50,1107.50,1107.25,1107.25,5,17,22.00
10/05/2005,03:54,1107.50,1107.50,1107.25,1107.25,4,2,6.00
10/05/2005,03:55,1107.25,1107.50,1107.25,1107.50,5,20,25.00
10/05/2005,03:56,1107.25,1107.50,1107.25,1107.50,6,4,10.00
10/05/2005,03:57,1107.25,1107.25,1107.25,1107.25,0,3,3.00
10/05/2005,03:58,1107.50,1107.50,1107.50,1107.50,145,0,145.00
10/05/2005,03:59,1107.50,1107.75,1107.50,1107.50,37,14,51.00
10/05/2005,04:00,1107.50,1107.50,1107.50,1107.50,0,16,16.00
10/05/2005,04:01,1107.50,1107.75,1107.50,1107.50,5,18,23.00
10/05/2005,04:02,1107.50,1107.75,1107.50,1107.75,6,8,14.00
10/05/2005,04:03,1107.50,1107.50,1107.50,1107.50,0,5,5.00
10/05/2005,04:04,1107.50,1107.50,1107.25,1107.50,33,66,99.00
10/05/2005,04:05,1107.50,1107.75,1107.50,1107.50,7,5,12.00
10/05/2005,04:06,1107.50,1107.50,1107.50,1107.50,0,12,12.00
10/05/2005,04:07,1107.50,1107.75,1107.50,1107.50,5,58,63.00
10/05/2005,04:08,1107.25,1107.25,1107.25,1107.25,0,72,72.00
10/05/2005,04:09,1107.00,1107.25,1107.00,1107.25,25,11,36.00
10/05/2005,04:10,1107.25,1107.25,1107.00,1107.00,5,79,84.00
10/05/2005,04:11,1107.00,1107.00,1106.75,1107.00,68,29,97.00
10/05/2005,04:12,1107.00,1107.00,1106.75,1106.75,32,344,376.00
10/05/2005,04:13,1106.75,1106.75,1106.75,1106.75,0,73,73.00
10/05/2005,04:14,1106.50,1106.75,1106.50,1106.75,6,25,31.00
10/05/2005,04:15,1106.75,1106.75,1106.75,1106.75,11,0,11.00
10/05/2005,04:16,1106.75,1106.75,1106.50,1106.75,106,2,108.00
10/05/2005,04:17,1106.75,1106.75,1106.75,1106.75,110,0,110.00
10/05/2005,04:18,1106.75,1106.75,1106.75,1106.75,38,0,38.00
10/05/2005,04:19,1106.75,1106.75,1106.50,1106.75,22,1,23.00
10/05/2005,04:20,1106.75,1106.75,1106.50,1106.50,5,173,178.00
10/05/2005,04:21,1106.50,1106.50,1106.50,1106.50,0,19,19.00
10/05/2005,04:22,1106.50,1106.50,1106.50,1106.50,0,10,10.00
10/05/2005,04:23,1106.50,1106.50,1106.50,1106.50,0,51,51.00
10/05/2005,04:24,1106.25,1106.50,1106.25,1106.25,1,16,17.00
10/05/2005,04:25,1106.25,1106.50,1106.25,1106.25,1,83,84.00
10/05/2005,04:26,1106.00,1106.50,1106.00,1106.50,49,22,71.00
10/05/2005,04:27,1106.25,1106.25,1106.00,1106.25,30,35,65.00
10/05/2005,04:28,1106.25,1106.50,1106.25,1106.50,112,0,112.00
10/05/2005,04:29,1106.50,1106.50,1106.50,1106.50,29,0,29.00
10/05/2005,04:30,1106.50,1106.50,1106.50,1106.50,2,0,2.00
10/05/2005,04:31,1106.50,1107.00,1106.50,1107.00,181,0,181.00
10/05/2005,04:32,1106.75,1106.75,1106.75,1106.75,0,5,5.00
10/05/2005,04:33,1106.75,1107.00,1106.75,1107.00,2,1,3.00
10/05/2005,04:34,1106.75,1106.75,1106.75,1106.75,0,4,4.00
10/05/2005,04:35,1107.00,1107.00,1106.75,1106.75,140,1,141.00
10/05/2005,04:37,1106.75,1106.75,1106.75,1106.75,0,48,48.00
10/05/2005,04:38,1106.50,1106.50,1106.50,1106.50,0,9,9.00
10/05/2005,04:40,1106.50,1106.50,1106.50,1106.50,0,32,32.00
10/05/2005,04:41,1106.50,1106.50,1106.50,1106.50,0,11,11.00
10/05/2005,04:42,1106.50,1106.50,1106.25,1106.50,34,19,53.00
10/05/2005,04:44,1106.50,1106.75,1106.50,1106.75,232,0,232.00
10/05/2005,04:46,1106.75,1106.75,1106.75,1106.75,6,0,6.00
10/05/2005,04:47,1106.75,1106.75,1106.75,1106.75,1,0,1.00
10/05/2005,04:48,1106.75,1106.75,1106.75,1106.75,6,0,6.00
10/05/2005,04:49,1106.75,1106.75,1106.50,1106.75,15,6,21.00
10/05/2005,04:50,1106.50,1106.75,1106.50,1106.75,2,6,8.00
10/05/2005,04:52,1106.75,1106.75,1106.75,1106.75,2,0,2.00
10/05/2005,04:53,1106.75,1106.75,1106.75,1106.75,2,0,2.00
10/05/2005,04:54,1106.75,1106.75,1106.50,1106.50,31,1,32.00
10/05/2005,04:55,1106.75,1106.75,1106.75,1106.75,8,0,8.00
10/05/2005,04:56,1106.75,1106.75,1106.75,1106.75,5,0,5.00
10/05/2005,04:57,1106.75,1106.75,1106.75,1106.75,2,0,2.00
10/05/2005,04:58,1106.75,1106.75,1106.75,1106.75,5,0,5.00
10/05/2005,05:01,1106.50,1106.50,1106.50,1106.50,0,114,114.00
10/05/2005,05:02,1106.50,1106.50,1106.50,1106.50,0,4,4.00
10/05/2005,05:03,1106.50,1106.75,1106.50,1106.75,14,24,38.00
10/05/2005,05:04,1106.75,1106.75,1106.75,1106.75,21,0,21.00
10/05/2005,05:06,1106.50,1106.50,1106.50,1106.50,0,14,14.00
10/05/2005,05:08,1106.50,1106.75,1106.25,1106.25,9,14,23.00
10/05/2005,05:09,1106.50,1106.50,1106.50,1106.50,3,0,3.00
10/05/2005,05:10,1106.75,1106.75,1106.75,1106.75,3,0,3.00
10/05/2005,05:11,1106.75,1106.75,1106.50,1106.50,2,1,3.00
10/05/2005,05:12,1106.75,1106.75,1106.75,1106.75,115,0,115.00
10/05/2005,05:15,1107.00,1107.00,1107.00,1107.00,56,0,56.00
10/05/2005,05:16,1107.00,1107.25,1107.00,1107.25,280,0,280.00
10/05/2005,05:19,1107.25,1107.25,1107.25,1107.25,1,0,1.00
10/05/2005,05:20,1107.00,1107.00,1106.75,1106.75,0,32,32.00
10/05/2005,05:21,1107.00,1107.00,1107.00,1107.00,4,0,4.00
10/05/2005,05:22,1107.00,1107.00,1107.00,1107.00,6,0,6.00
10/05/2005,05:24,1107.00,1107.00,1107.00,1107.00,6,0,6.00
10/05/2005,05:26,1107.00,1107.00,1107.00,1107.00,3,0,3.00
10/05/2005,05:27,1107.00,1107.00,1107.00,1107.00,4,0,4.00
10/05/2005,05:28,1107.00,1107.00,1107.00,1107.00,4,0,4.00
10/05/2005,05:29,1106.75,1106.75,1106.75,1106.75,0,7,7.00
10/05/2005,05:30,1106.75,1106.75,1106.75,1106.75,0,3,3.00
10/05/2005,05:31,1106.75,1106.75,1106.50,1106.50,0,187,187.00
10/05/2005,05:32,1106.50,1106.50,1106.25,1106.50,37,62,99.00
10/05/2005,05:33,1106.50,1106.50,1106.50,1106.50,10,0,10.00
10/05/2005,05:34,1106.50,1106.75,1106.50,1106.75,4,0,4.00
10/05/2005,05:35,1106.75,1106.75,1106.75,1106.75,1,0,1.00
10/05/2005,05:37,1106.75,1106.75,1106.75,1106.75,1,0,1.00
10/05/2005,05:38,1106.50,1106.50,1106.50,1106.50,0,5,5.00
10/05/2005,05:39,1106.75,1106.75,1106.75,1106.75,15,0,15.00
10/05/2005,05:40,1106.75,1106.75,1106.75,1106.75,11,0,11.00
10/05/2005,05:41,1106.75,1106.75,1106.75,1106.75,145,0,145.00
10/05/2005,05:42,1106.75,1107.00,1106.75,1107.00,29,0,29.00
10/05/2005,05:43,1107.25,1107.25,1107.00,1107.00,1,1,2.00
10/05/2005,05:44,1107.25,1107.25,1107.25,1107.25,18,0,18.00
10/05/2005,05:45,1107.00,1107.00,1107.00,1107.00,0,1,1.00
10/05/2005,05:46,1107.00,1107.00,1106.75,1107.00,41,77,118.00
10/05/2005,05:47,1107.00,1107.00,1106.75,1106.75,25,1,26.00
10/05/2005,05:48,1107.00,1107.00,1107.00,1107.00,9,0,9.00
10/05/2005,05:50,1107.00,1107.00,1107.00,1107.00,1,0,1.00
10/05/2005,05:51,1107.00,1107.00,1106.75,1106.75,29,1,30.00
10/05/2005,05:52,1106.75,1107.00,1106.75,1107.00,2,6,8.00
10/05/2005,05:53,1107.00,1107.00,1107.00,1107.00,44,0,44.00
10/05/2005,05:54,1107.00,1107.00,1107.00,1107.00,3,0,3.00
10/05/2005,05:55,1107.00,1107.00,1107.00,1107.00,5,0,5.00
10/05/2005,05:57,1107.00,1107.00,1107.00,1107.00,1,0,1.00
10/05/2005,05:58,1107.00,1107.00,1107.00,1107.00,7,0,7.00
10/05/2005,05:59,1107.00,1107.00,1107.00,1107.00,13,0,13.00
10/05/2005,06:00,1107.00,1107.25,1107.00,1107.00,14,6,20.00
10/05/2005,06:02,1107.00,1107.00,1106.75,1107.00,7,28,35.00
10/05/2005,06:03,1107.00,1107.00,1106.75,1106.75,1,9,10.00
10/05/2005,06:04,1107.00,1107.00,1107.00,1107.00,17,0,17.00
10/05/2005,06:05,1107.00,1107.00,1107.00,1107.00,11,0,11.00
10/05/2005,06:06,1107.00,1107.00,1107.00,1107.00,16,0,16.00
10/05/2005,06:07,1107.00,1107.00,1106.75,1106.75,1,9,10.00
10/05/2005,06:08,1107.00,1107.00,1106.75,1106.75,1,15,16.00
10/05/2005,06:13,1106.75,1106.75,1106.75,1106.75,0,1,1.00
10/05/2005,06:14,1106.75,1107.00,1106.75,1107.00,17,1,18.00
10/05/2005,06:15,1107.00,1107.25,1107.00,1107.00,152,67,219.00
10/05/2005,06:16,1107.00,1107.00,1107.00,1107.00,0,27,27.00
10/05/2005,06:17,1107.00,1107.00,1107.00,1107.00,0,2,2.00
10/05/2005,06:18,1106.75,1106.75,1106.75,1106.75,0,1,1.00
10/05/2005,06:19,1107.00,1107.00,1106.75,1106.75,21,311,332.00
10/05/2005,06:20,1106.50,1106.75,1106.50,1106.75,1,10,11.00
10/05/2005,06:21,1106.75,1106.75,1106.75,1106.75,203,0,203.00
10/05/2005,06:23,1106.75,1107.00,1106.75,1106.75,27,1,28.00
10/05/2005,06:25,1107.00,1107.00,1106.75,1106.75,1,15,16.00
10/05/2005,06:26,1106.75,1106.75,1106.75,1106.75,0,33,33.00
10/05/2005,06:27,1107.00,1107.25,1106.75,1107.25,483,1,484.00
10/05/2005,06:28,1107.25,1107.50,1107.25,1107.50,53,0,53.00
10/05/2005,06:29,1107.25,1107.75,1107.25,1107.25,241,132,373.00
10/05/2005,06:30,1107.25,1107.25,1107.25,1107.25,0,134,134.00
10/05/2005,06:31,1107.25,1107.50,1107.25,1107.25,129,6,135.00
10/05/2005,06:32,1107.50,1107.50,1107.50,1107.50,48,0,48.00
10/05/2005,06:33,1107.50,1107.50,1107.50,1107.50,14,0,14.00
10/05/2005,06:34,1107.50,1107.50,1107.50,1107.50,75,0,75.00
10/05/2005,06:35,1107.25,1107.50,1107.25,1107.50,83,1,84.00
10/05/2005,06:36,1107.50,1107.75,1107.50,1107.75,6,0,6.00
10/05/2005,06:37,1107.50,1107.75,1107.50,1107.50,5,59,64.00
10/05/2005,06:38,1107.50,1107.50,1107.50,1107.50,0,164,164.00
10/05/2005,06:39,1107.25,1107.25,1107.25,1107.25,0,12,12.00
10/05/2005,06:40,1107.25,1107.25,1107.25,1107.25,0,1,1.00
10/05/2005,06:41,1107.50,1107.50,1107.50,1107.50,142,0,142.00
10/05/2005,06:42,1107.50,1107.50,1107.50,1107.50,15,0,15.00
10/05/2005,06:43,1107.25,1107.25,1107.25,1107.25,0,3,3.00
10/05/2005,06:45,1107.25,1107.25,1107.25,1107.25,0,8,8.00
10/05/2005,06:46,1107.25,1107.25,1107.25,1107.25,0,4,4.00
10/05/2005,06:47,1107.50,1107.50,1107.50,1107.50,36,0,36.00
10/05/2005,06:48,1107.50,1107.50,1107.50,1107.50,40,0,40.00
10/05/2005,06:52,1107.50,1107.50,1107.50,1107.50,27,0,27.00
10/05/2005,06:53,1107.25,1107.50,1107.00,1107.25,288,181,469.00
10/05/2005,06:54,1107.25,1107.50,1107.25,1107.25,50,13,63.00
10/05/2005,06:55,1107.50,1107.50,1107.50,1107.50,1,0,1.00
10/05/2005,06:57,1107.25,1107.25,1107.25,1107.25,0,5,5.00
10/05/2005,06:58,1107.25,1107.50,1107.25,1107.50,17,5,22.00
10/05/2005,06:59,1107.50,1107.50,1107.25,1107.25,17,48,65.00
10/05/2005,07:00,1107.25,1107.25,1107.25,1107.25,0,2,2.00
10/05/2005,07:01,1107.25,1107.50,1107.25,1107.50,403,5,408.00
10/05/2005,07:02,1107.50,1107.50,1107.50,1107.50,11,0,11.00
10/05/2005,07:03,1107.50,1107.75,1107.50,1107.75,601,0,601.00
10/05/2005,07:04,1107.75,1108.00,1107.75,1107.75,62,113,175.00
10/05/2005,07:05,1108.00,1108.00,1107.75,1107.75,257,7,264.00
10/05/2005,07:06,1107.75,1108.00,1107.75,1107.75,2,134,136.00
10/05/2005,07:07,1107.75,1108.00,1107.75,1108.00,6,17,23.00
10/05/2005,07:08,1108.00,1108.00,1107.50,1107.75,85,311,396.00
10/05/2005,07:09,1107.75,1107.75,1107.75,1107.75,1,0,1.00
10/05/2005,07:10,1107.50,1107.75,1107.50,1107.75,2,1,3.00
10/05/2005,07:11,1107.50,1107.75,1107.50,1107.75,2,15,17.00
10/05/2005,07:12,1107.50,1107.75,1107.50,1107.50,50,7,57.00
10/05/2005,07:13,1107.50,1107.50,1107.50,1107.50,0,9,9.00
10/05/2005,07:14,1107.50,1107.75,1107.50,1107.75,51,5,56.00
10/05/2005,07:15,1107.75,1107.75,1107.50,1107.75,506,7,513.00
10/05/2005,07:16,1107.75,1108.00,1107.50,1107.75,46,4,50.00
10/05/2005,07:17,1107.75,1108.00,1107.75,1107.75,1,28,29.00
10/05/2005,07:18,1107.75,1107.75,1107.75,1107.75,0,1,1.00
10/05/2005,07:19,1108.00,1108.00,1107.75,1107.75,100,213,313.00
10/05/2005,07:20,1107.75,1107.75,1107.50,1107.75,26,4,30.00
10/05/2005,07:21,1107.50,1107.50,1107.25,1107.25,0,289,289.00
10/05/2005,07:23,1107.50,1107.75,1107.50,1107.50,197,1,198.00
10/05/2005,07:24,1107.75,1107.75,1107.50,1107.50,1,4,5.00
10/05/2005,07:25,1107.50,1107.75,1107.50,1107.75,299,5,304.00
10/05/2005,07:26,1107.75,1107.75,1107.75,1107.75,168,0,168.00
10/05/2005,07:27,1107.75,1107.75,1107.50,1107.50,155,2,157.00
10/05/2005,07:28,1107.75,1107.75,1107.50,1107.50,103,3,106.00
10/05/2005,07:29,1107.50,1107.75,1107.50,1107.75,1,3,4.00
10/05/2005,07:30,1107.50,1107.50,1107.50,1107.50,0,285,285.00
10/05/2005,07:31,1107.25,1107.50,1107.25,1107.50,101,1,102.00
10/05/2005,07:32,1107.50,1107.75,1107.50,1107.50,77,139,216.00
10/05/2005,07:33,1107.50,1107.50,1107.50,1107.50,0,66,66.00
10/05/2005,07:34,1107.50,1107.75,1107.50,1107.50,8,7,15.00
10/05/2005,07:35,1107.50,1107.50,1107.50,1107.50,0,102,102.00
10/05/2005,07:36,1107.50,1107.50,1107.50,1107.50,0,29,29.00
10/05/2005,07:38,1107.25,1107.25,1107.25,1107.25,0,3,3.00
10/05/2005,07:39,1107.50,1107.50,1107.25,1107.50,4,61,65.00
10/05/2005,07:40,1107.50,1107.50,1107.50,1107.50,25,0,25.00
10/05/2005,07:41,1107.50,1107.50,1107.50,1107.50,118,0,118.00
10/05/2005,07:42,1107.75,1107.75,1107.25,1107.25,6,59,65.00
10/05/2005,07:43,1107.50,1107.50,1107.50,1107.50,87,0,87.00
10/05/2005,07:44,1107.50,1107.50,1107.25,1107.25,1,10,11.00
10/05/2005,07:45,1107.50,1107.50,1107.50,1107.50,9,0,9.00
10/05/2005,07:46,1107.50,1107.50,1107.50,1107.50,22,0,22.00
10/05/2005,07:47,1107.25,1107.50,1107.25,1107.25,25,53,78.00
10/05/2005,07:48,1107.25,1107.50,1107.25,1107.50,10,8,18.00
10/05/2005,07:49,1107.50,1107.50,1107.25,1107.25,1,6,7.00
10/05/2005,07:50,1107.25,1107.50,1107.25,1107.50,30,102,132.00
10/05/2005,07:51,1107.50,1107.50,1107.25,1107.50,164,4,168.00
10/05/2005,07:52,1107.50,1107.75,1107.50,1107.75,20,0,20.00
10/05/2005,07:53,1107.50,1107.50,1107.50,1107.50,0,42,42.00
10/05/2005,07:54,1107.50,1107.75,1107.50,1107.75,57,5,62.00
10/05/2005,07:55,1107.50,1107.50,1107.50,1107.50,0,20,20.00
10/05/2005,07:56,1107.75,1107.75,1107.75,1107.75,309,0,309.00
10/05/2005,07:57,1107.75,1107.75,1107.75,1107.75,89,0,89.00
10/05/2005,07:58,1107.75,1108.00,1107.75,1107.75,36,147,183.00
10/05/2005,07:59,1107.75,1107.75,1107.75,1107.75,0,30,30.00
10/05/2005,08:00,1108.00,1108.00,1107.50,1107.75,138,134,272.00
10/05/2005,08:01,1107.75,1108.00,1107.75,1107.75,182,27,209.00
10/05/2005,08:02,1107.75,1107.75,1107.75,1107.75,0,145,145.00
10/05/2005,08:03,1107.75,1107.75,1107.50,1107.75,23,14,37.00
10/05/2005,08:04,1107.75,1108.00,1107.75,1108.00,71,0,71.00
10/05/2005,08:05,1108.00,1108.00,1107.75,1107.75,1,6,7.00
10/05/2005,08:06,1107.75,1108.00,1107.75,1108.00,5,15,20.00
10/05/2005,08:07,1108.00,1108.00,1107.75,1108.00,66,26,92.00
10/05/2005,08:08,1108.00,1108.00,1107.75,1107.75,5,3,8.00
10/05/2005,08:09,1107.75,1108.25,1107.75,1108.00,345,26,371.00
10/05/2005,08:10,1107.75,1108.00,1107.75,1108.00,82,8,90.00
10/05/2005,08:11,1108.00,1108.25,1107.75,1107.75,268,16,284.00
10/05/2005,08:12,1107.75,1108.00,1107.50,1107.75,84,337,421.00
10/05/2005,08:13,1107.75,1108.00,1107.75,1107.75,1,194,195.00
10/05/2005,08:14,1107.75,1107.75,1107.50,1107.50,135,75,210.00
10/05/2005,08:15,1107.50,1107.75,1107.50,1107.75,8,6,14.00
10/05/2005,08:16,1107.50,1107.75,1107.50,1107.75,7,1,8.00
10/05/2005,08:17,1107.75,1107.75,1107.75,1107.75,429,0,429.00
10/05/2005,08:18,1107.75,1107.75,1107.75,1107.75,71,0,71.00
10/05/2005,08:19,1107.75,1108.00,1107.50,1107.75,59,20,79.00
10/05/2005,08:20,1107.75,1108.00,1107.75,1107.75,40,22,62.00
10/05/2005,08:21,1108.00,1108.00,1107.50,1107.50,137,306,443.00
10/05/2005,08:22,1107.50,1107.75,1107.50,1107.75,33,76,109.00
10/05/2005,08:23,1107.50,1107.75,1107.50,1107.75,7,1,8.00
10/05/2005,08:24,1107.50,1107.75,1107.50,1107.50,26,11,37.00
10/05/2005,08:25,1107.50,1107.75,1107.50,1107.50,50,52,102.00
10/05/2005,08:26,1107.75,1107.75,1107.50,1107.50,1,2,3.00
10/05/2005,08:27,1107.75,1107.75,1107.50,1107.50,1,283,284.00
10/05/2005,08:28,1107.50,1107.75,1107.50,1107.50,3,266,269.00
10/05/2005,08:29,1107.50,1107.75,1107.50,1107.75,15,137,152.00
10/05/2005,08:30,1107.50,1108.00,1107.50,1107.50,538,1561,2099.00
10/05/2005,08:31,1107.50,1107.50,1107.00,1107.00,2126,4072,6198.00
10/05/2005,08:32,1107.00,1107.25,1106.75,1106.75,702,1625,2327.00
10/05/2005,08:33,1107.00,1107.25,1106.75,1107.00,1032,937,1969.00
10/05/2005,08:34,1107.00,1107.75,1107.00,1107.50,1423,1519,2942.00
10/05/2005,08:35,1107.50,1107.50,1107.25,1107.25,197,409,606.00
10/05/2005,08:36,1107.25,1107.50,1106.50,1106.50,841,3081,3922.00
10/05/2005,08:37,1106.75,1107.25,1106.50,1107.00,1343,1448,2791.00
10/05/2005,08:38,1107.25,1107.25,1106.25,1106.50,1544,2128,3672.00
10/05/2005,08:39,1106.25,1107.00,1106.00,1106.75,2646,2157,4803.00
10/05/2005,08:40,1106.75,1107.00,1106.50,1106.75,892,2965,3857.00
10/05/2005,08:41,1106.75,1107.00,1106.25,1106.50,1511,1187,2698.00
10/05/2005,08:42,1106.50,1107.50,1106.25,1107.50,2164,622,2786.00
10/05/2005,08:43,1107.50,1107.50,1107.00,1107.25,450,765,1215.00
10/05/2005,08:44,1107.25,1107.50,1106.50,1106.75,672,1512,2184.00
10/05/2005,08:45,1106.75,1107.00,1106.25,1106.50,1067,1120,2187.00
10/05/2005,08:46,1106.25,1106.50,1105.75,1106.00,1398,3520,4918.00
10/05/2005,08:47,1106.25,1106.50,1105.75,1106.00,2051,1861,3912.00
10/05/2005,08:48,1106.00,1106.00,1105.50,1105.75,1960,3527,5487.00
10/05/2005,08:49,1105.75,1107.25,1105.50,1107.00,5715,1760,7475.00
10/05/2005,08:50,1107.00,1107.25,1106.75,1107.00,799,1000,1799.00
10/05/2005,08:51,1106.75,1107.25,1106.50,1106.75,718,1497,2215.00
10/05/2005,08:52,1107.00,1107.25,1106.50,1106.50,756,1002,1758.00
10/05/2005,08:53,1106.75,1107.25,1106.50,1107.25,910,1516,2426.00
10/05/2005,08:54,1107.00,1107.50,1106.25,1107.25,2735,3002,5737.00
10/05/2005,08:55,1107.00,1107.50,1107.00,1107.25,615,594,1209.00
10/05/2005,08:56,1107.25,1107.25,1106.50,1107.00,2248,2171,4419.00
10/05/2005,08:57,1107.00,1107.25,1106.75,1107.00,1068,444,1512.00
10/05/2005,08:58,1107.00,1107.25,1106.75,1107.00,792,463,1255.00
10/05/2005,08:59,1107.00,1107.25,1106.50,1106.50,469,1042,1511.00
10/05/2005,09:00,1106.50,1107.00,1106.50,1107.00,462,504,966.00
10/05/2005,09:01,1106.75,1107.00,1105.75,1106.00,2522,5112,7634.00
10/05/2005,09:02,1106.25,1106.75,1105.75,1106.25,1815,916,2731.00
10/05/2005,09:03,1106.25,1106.50,1105.50,1106.00,5095,4359,9454.00
10/05/2005,09:04,1106.00,1106.75,1106.00,1106.50,1685,1364,3049.00
10/05/2005,09:05,1106.25,1106.75,1105.25,1105.50,2351,3721,6072.00
10/05/2005,09:06,1105.50,1105.75,1103.25,1103.50,7174,17893,25067.00
10/05/2005,09:07,1103.50,1103.75,1102.50,1103.00,5670,9062,14732.00
10/05/2005,09:08,1103.25,1103.25,1102.50,1102.75,2638,5024,7662.00
10/05/2005,09:09,1102.75,1103.00,1101.50,1101.75,5266,7962,13228.00
10/05/2005,09:10,1101.75,1103.00,1101.75,1102.50,5872,4014,9886.00
10/05/2005,09:11,1102.75,1102.75,1102.00,1102.75,2087,2489,4576.00
10/05/2005,09:12,1102.75,1102.75,1101.00,1101.25,5153,7349,12502.00
10/05/2005,09:13,1101.50,1102.50,1101.25,1102.25,4578,3132,7710.00
10/05/2005,09:14,1102.00,1102.25,1101.50,1102.00,2629,1927,4556.00
10/05/2005,09:15,1102.00,1102.50,1101.75,1102.25,3064,1560,4624.00
10/05/2005,09:16,1102.25,1102.50,1102.00,1102.25,1781,1014,2795.00
10/05/2005,09:17,1102.25,1102.75,1102.00,1102.25,1795,1012,2807.00
10/05/2005,09:18,1102.25,1102.50,1102.00,1102.25,3270,1267,4537.00
10/05/2005,09:19,1102.25,1102.75,1101.75,1102.25,2913,2490,5403.00
10/05/2005,09:20,1102.25,1102.50,1102.00,1102.25,1720,1594,3314.00
10/05/2005,09:21,1102.25,1102.75,1102.00,1102.25,950,1518,2468.00
10/05/2005,09:22,1102.25,1102.50,1102.00,1102.25,918,1196,2114.00
10/05/2005,09:23,1102.25,1102.75,1102.25,1102.50,763,194,957.00
10/05/2005,09:24,1102.50,1103.25,1102.50,1103.00,3421,1206,4627.00
10/05/2005,09:25,1103.00,1103.25,1102.75,1103.00,3038,973,4011.00
10/05/2005,09:26,1103.00,1103.00,1102.50,1102.50,410,622,1032.00
10/05/2005,09:27,1102.75,1103.25,1102.75,1103.00,2099,718,2817.00
10/05/2005,09:28,1103.00,1103.50,1103.00,1103.25,995,596,1591.00
10/05/2005,09:29,1103.00,1103.50,1102.75,1103.25,2439,1024,3463.00
10/05/2005,09:30,1103.50,1103.50,1102.50,1102.75,604,2522,3126.00
10/05/2005,09:31,1102.75,1103.75,1102.00,1103.00,3397,3670,7067.00
10/05/2005,09:32,1103.00,1103.00,1102.00,1102.25,1206,3005,4211.00
10/05/2005,09:33,1102.25,1103.75,1102.25,1103.50,4625,1872,6497.00
10/05/2005,09:34,1103.50,1103.75,1102.75,1103.25,1719,2636,4355.00
10/05/2005,09:35,1103.00,1103.50,1102.50,1103.00,1208,2081,3289.00
10/05/2005,09:36,1103.00,1103.50,1103.00,1103.25,993,711,1704.00
10/05/2005,09:37,1103.25,1104.00,1103.00,1103.75,3135,1083,4218.00
10/05/2005,09:38,1103.75,1104.00,1103.50,1104.00,1927,1473,3400.00
10/05/2005,09:39,1104.00,1104.25,1103.50,1103.75,2176,1166,3342.00
10/05/2005,09:40,1103.75,1104.00,1103.50,1103.50,1574,585,2159.00
10/05/2005,09:41,1103.75,1104.00,1103.50,1103.75,814,530,1344.00
10/05/2005,09:42,1103.75,1104.50,1103.75,1104.25,2074,1298,3372.00
10/05/2005,09:43,1104.25,1105.25,1104.25,1105.00,5799,2593,8392.00
10/05/2005,09:44,1105.00,1105.25,1104.50,1104.50,3281,3288,6569.00
10/05/2005,09:45,1104.50,1105.00,1104.25,1104.75,3309,738,4047.00
10/05/2005,09:46,1105.00,1105.00,1104.50,1104.75,2212,1229,3441.00
10/05/2005,09:47,1104.75,1105.25,1104.50,1104.75,2089,1503,3592.00
10/05/2005,09:48,1105.00,1105.00,1104.25,1104.50,527,976,1503.00
10/05/2005,09:49,1104.50,1104.75,1104.25,1104.25,1119,1260,2379.00
10/05/2005,09:50,1104.25,1104.50,1103.75,1103.75,1290,2917,4207.00
10/05/2005,09:51,1103.75,1104.00,1103.50,1103.75,1198,1071,2269.00
10/05/2005,09:52,1103.75,1104.00,1103.25,1103.75,1512,1115,2627.00
10/05/2005,09:53,1103.75,1103.75,1103.25,1103.75,819,1282,2101.00
10/05/2005,09:54,1103.50,1103.75,1103.25,1103.50,489,414,903.00
10/05/2005,09:55,1103.25,1103.75,1103.25,1103.50,586,1301,1887.00
10/05/2005,09:56,1103.50,1103.75,1103.00,1103.75,955,793,1748.00
10/05/2005,09:57,1103.50,1104.00,1103.50,1103.75,717,1102,1819.00
10/05/2005,09:58,1103.50,1103.50,1103.00,1103.25,645,909,1554.00
10/05/2005,09:59,1103.25,1103.50,1103.25,1103.50,874,85,959.00
10/05/2005,10:00,1103.50,1104.00,1103.25,1103.50,1144,178,1322.00
10/05/2005,10:01,1103.75,1104.00,1103.25,1103.25,664,742,1406.00
10/05/2005,10:02,1103.50,1103.50,1103.00,1103.25,794,639,1433.00
10/05/2005,10:03,1103.25,1103.75,1103.00,1103.25,701,377,1078.00
10/05/2005,10:04,1103.50,1103.50,1103.00,1103.00,883,1422,2305.00
10/05/2005,10:05,1103.00,1103.25,1102.00,1102.25,1660,4223,5883.00
10/05/2005,10:06,1102.25,1102.50,1102.00,1102.25,1066,1418,2484.00
10/05/2005,10:07,1102.50,1102.50,1102.00,1102.50,591,185,776.00
10/05/2005,10:08,1102.50,1103.25,1102.50,1103.00,2483,554,3037.00
10/05/2005,10:09,1103.00,1103.25,1102.75,1102.75,534,452,986.00
10/05/2005,10:10,1102.75,1103.50,1102.75,1103.50,1711,993,2704.00
10/05/2005,10:11,1103.25,1103.50,1103.00,1103.00,499,1356,1855.00
10/05/2005,10:12,1103.00,1103.50,1103.00,1103.50,867,602,1469.00
10/05/2005,10:13,1103.25,1103.50,1103.00,1103.25,667,281,948.00
10/05/2005,10:14,1103.25,1103.50,1103.00,1103.00,296,1329,1625.00
10/05/2005,10:15,1103.00,1103.25,1102.75,1102.75,401,872,1273.00
10/05/2005,10:16,1103.00,1103.50,1102.75,1103.25,1412,902,2314.00
10/05/2005,10:17,1103.25,1104.25,1103.00,1103.75,4780,1070,5850.00
10/05/2005,10:18,1104.00,1104.50,1103.75,1104.50,2448,811,3259.00
10/05/2005,10:19,1104.50,1104.75,1104.25,1104.50,1904,1438,3342.00
10/05/2005,10:20,1104.25,1104.75,1104.25,1104.25,1142,522,1664.00
10/05/2005,10:21,1104.50,1104.75,1104.00,1104.50,1727,1417,3144.00
10/05/2005,10:22,1104.50,1104.75,1104.00,1104.50,1378,550,1928.00
10/05/2005,10:23,1104.50,1104.50,1103.50,1103.50,229,1951,2180.00
10/05/2005,10:24,1103.50,1103.75,1103.00,1103.25,452,1409,1861.00
10/05/2005,10:25,1103.25,1103.50,1103.00,1103.25,239,283,522.00
10/05/2005,10:26,1103.25,1103.25,1102.50,1102.75,163,973,1136.00
10/05/2005,10:27,1102.75,1102.75,1102.00,1102.25,1516,2202,3718.00
10/05/2005,10:28,1102.50,1102.50,1101.50,1102.00,1000,4364,5364.00
10/05/2005,10:29,1102.00,1102.00,1100.00,1100.25,3970,12641,16611.00
10/05/2005,10:30,1100.25,1100.50,1098.50,1099.00,6665,8222,14887.00
10/05/2005,10:31,1099.00,1099.00,1097.75,1098.75,9368,10261,19629.00
10/05/2005,10:32,1099.00,1099.25,1098.50,1099.00,3615,1729,5344.00
10/05/2005,10:33,1099.00,1099.50,1098.75,1099.50,3641,1458,5099.00
10/05/2005,10:34,1099.50,1099.50,1098.75,1099.00,2710,2985,5695.00
10/05/2005,10:35,1098.75,1099.25,1098.50,1099.25,1340,1210,2550.00
10/05/2005,10:36,1099.00,1099.25,1098.25,1099.00,1970,1885,3855.00
10/05/2005,10:37,1099.25,1099.25,1098.75,1099.00,481,1638,2119.00
10/05/2005,10:38,1099.00,1099.25,1098.50,1098.75,520,1264,1784.00
10/05/2005,10:39,1098.75,1099.50,1098.75,1099.25,1859,901,2760.00
10/05/2005,10:40,1099.25,1099.50,1098.75,1099.25,983,1267,2250.00
10/05/2005,10:41,1099.00,1099.50,1099.00,1099.25,881,333,1214.00
10/05/2005,10:42,1099.25,1100.00,1099.25,1100.00,2360,1082,3442.00
10/05/2005,10:43,1099.75,1100.25,1099.50,1100.00,1477,1438,2915.00
10/05/2005,10:44,1099.75,1100.25,1099.75,1100.00,1776,754,2530.00
10/05/2005,10:45,1100.00,1100.00,1099.25,1099.25,828,1693,2521.00
10/05/2005,10:46,1099.25,1099.50,1099.00,1099.50,855,2025,2880.00
10/05/2005,10:47,1099.25,1099.75,1099.25,1099.50,1545,598,2143.00
10/05/2005,10:48,1099.50,1099.75,1099.00,1099.25,960,732,1692.00
10/05/2005,10:49,1099.50,1099.50,1099.00,1099.25,599,551,1150.00
10/05/2005,10:50,1099.25,1099.25,1098.50,1099.00,1027,2492,3519.00
10/05/2005,10:51,1098.75,1099.00,1098.50,1098.75,504,1051,1555.00
10/05/2005,10:52,1099.00,1099.00,1098.00,1098.25,1359,2301,3660.00
10/05/2005,10:53,1098.25,1098.50,1097.25,1097.50,2760,5084,7844.00
10/05/2005,10:54,1097.50,1098.00,1097.00,1098.00,2936,3066,6002.00
10/05/2005,10:55,1097.75,1098.50,1097.75,1098.00,2747,2449,5196.00
10/05/2005,10:56,1098.25,1098.25,1098.00,1098.25,532,201,733.00
10/05/2005,10:57,1098.25,1098.50,1098.00,1098.25,1458,965,2423.00
10/05/2005,10:58,1098.25,1098.50,1098.00,1098.25,448,502,950.00
10/05/2005,10:59,1098.25,1098.50,1098.00,1098.25,477,388,865.00
10/05/2005,11:00,1098.25,1099.00,1098.25,1098.50,1988,1625,3613.00
10/05/2005,11:01,1098.50,1098.75,1098.00,1098.00,476,1725,2201.00
10/05/2005,11:02,1098.25,1098.25,1096.50,1096.75,2565,8357,10922.00
10/05/2005,11:03,1096.75,1098.00,1096.75,1097.50,3189,1896,5085.00
10/05/2005,11:04,1097.75,1098.00,1097.50,1097.75,358,504,862.00
10/05/2005,11:05,1098.00,1098.25,1097.75,1098.00,545,378,923.00
10/05/2005,11:06,1098.00,1098.50,1097.75,1098.50,1309,659,1968.00
10/05/2005,11:07,1098.50,1098.75,1098.00,1098.25,849,1206,2055.00
10/05/2005,11:08,1098.00,1098.25,1097.75,1098.25,860,595,1455.00
10/05/2005,11:09,1098.25,1098.50,1098.00,1098.25,441,877,1318.00
10/05/2005,11:10,1098.25,1098.50,1098.25,1098.50,504,306,810.00
10/05/2005,11:11,1098.50,1098.75,1098.25,1098.50,1393,2685,4078.00
10/05/2005,11:12,1098.25,1098.50,1098.00,1098.25,759,456,1215.00
10/05/2005,11:13,1098.25,1099.00,1098.25,1098.25,2059,1345,3404.00
10/05/2005,11:14,1098.50,1099.00,1098.00,1099.00,2212,760,2972.00
10/05/2005,11:15,1099.00,1099.25,1098.50,1099.00,1615,1469,3084.00
10/05/2005,11:16,1099.00,1099.75,1098.50,1099.25,2756,996,3752.00
10/05/2005,11:17,1099.25,1099.75,1099.00,1099.75,1219,962,2181.00
10/05/2005,11:18,1099.50,1100.00,1099.25,1099.50,2359,1861,4220.00
10/05/2005,11:19,1099.50,1100.00,1099.25,1099.50,1749,720,2469.00
10/05/2005,11:20,1099.50,1100.00,1099.50,1100.00,1226,826,2052.00
10/05/2005,11:21,1099.75,1100.00,1099.50,1100.00,1213,678,1891.00
10/05/2005,11:22,1100.00,1100.25,1099.75,1100.00,198,652,850.00
10/05/2005,11:23,1099.75,1100.00,1099.25,1099.25,548,734,1282.00
10/05/2005,11:24,1099.50,1099.75,1099.25,1099.50,596,433,1029.00
10/05/2005,11:25,1099.75,1100.00,1099.25,1100.00,2426,967,3393.00
10/05/2005,11:26,1100.00,1100.25,1099.75,1100.00,570,485,1055.00
10/05/2005,11:27,1100.00,1100.00,1099.50,1099.75,1096,987,2083.00
10/05/2005,11:28,1099.75,1100.00,1099.50,1100.00,433,957,1390.00
10/05/2005,11:29,1099.75,1100.25,1099.75,1100.00,213,676,889.00
10/05/2005,11:30,1100.25,1100.25,1099.50,1099.50,585,619,1204.00
10/05/2005,11:31,1099.50,1100.00,1099.50,1099.75,465,154,619.00
10/05/2005,11:32,1099.50,1100.25,1099.50,1100.00,520,258,778.00
10/05/2005,11:33,1099.75,1100.25,1099.75,1100.00,567,55,622.00
10/05/2005,11:34,1100.00,1100.75,1099.75,1100.75,4747,490,5237.00
10/05/2005,11:35,1100.75,1101.75,1100.50,1101.25,3717,1386,5103.00
10/05/2005,11:36,1101.50,1101.50,1100.75,1101.00,930,1344,2274.00
10/05/2005,11:37,1101.25,1101.25,1100.50,1100.75,878,1836,2714.00
10/05/2005,11:38,1100.50,1101.25,1100.25,1101.00,1385,791,2176.00
10/05/2005,11:39,1101.00,1101.00,1100.75,1100.75,148,424,572.00
10/05/2005,11:40,1100.75,1101.00,1100.25,1100.25,358,1148,1506.00
10/05/2005,11:41,1100.25,1101.00,1100.25,1100.75,861,166,1027.00
10/05/2005,11:42,1100.50,1101.25,1100.50,1101.00,757,44,801.00
10/05/2005,11:43,1101.00,1101.25,1100.75,1100.75,163,566,729.00
10/05/2005,11:44,1100.75,1101.00,1100.75,1100.75,1,336,337.00
10/05/2005,11:45,1100.75,1100.75,1100.50,1100.50,45,525,570.00
10/05/2005,11:46,1100.50,1100.75,1100.25,1100.25,173,99,272.00
10/05/2005,11:47,1100.50,1100.50,1100.25,1100.25,171,169,340.00
10/05/2005,11:48,1100.50,1100.50,1100.25,1100.25,89,63,152.00
10/05/2005,11:49,1100.25,1100.75,1100.25,1100.75,993,66,1059.00
10/05/2005,11:50,1100.75,1101.00,1100.75,1100.75,343,442,785.00
10/05/2005,11:51,1100.75,1101.00,1100.75,1101.00,234,240,474.00
10/05/2005,11:52,1100.75,1101.00,1100.50,1100.50,21,787,808.00
10/05/2005,11:53,1100.75,1101.00,1100.50,1100.75,338,17,355.00
10/05/2005,11:54,1101.00,1101.00,1100.50,1100.50,144,1686,1830.00
10/05/2005,11:55,1100.50,1100.75,1100.25,1100.50,468,556,1024.00
10/05/2005,11:56,1100.50,1100.50,1099.75,1100.25,540,2041,2581.00
10/05/2005,11:57,1100.25,1100.75,1100.25,1100.50,284,52,336.00
10/05/2005,11:58,1100.50,1100.75,1100.50,1100.75,190,409,599.00
10/05/2005,11:59,1100.75,1100.75,1100.50,1100.75,601,270,871.00
10/05/2005,12:00,1100.50,1101.00,1100.50,1100.75,417,500,917.00
10/05/2005,12:01,1101.00,1101.25,1100.75,1101.25,1079,129,1208.00
10/05/2005,12:02,1101.25,1102.00,1101.00,1101.50,4293,2124,6417.00
10/05/2005,12:03,1101.50,1101.75,1101.50,1101.50,158,662,820.00
10/05/2005,12:04,1101.75,1102.00,1101.50,1101.75,1008,926,1934.00
10/05/2005,12:05,1101.75,1101.75,1101.25,1101.50,732,698,1430.00
10/05/2005,12:06,1101.50,1101.75,1101.25,1101.75,422,358,780.00
10/05/2005,12:07,1101.50,1101.75,1101.50,1101.75,183,79,262.00
10/05/2005,12:08,1101.75,1101.75,1101.50,1101.50,277,43,320.00
10/05/2005,12:09,1101.75,1102.00,1101.50,1101.50,630,639,1269.00
10/05/2005,12:10,1101.50,1101.75,1101.50,1101.75,94,53,147.00
10/05/2005,12:11,1101.75,1101.75,1101.00,1101.00,620,1521,2141.00
10/05/2005,12:12,1101.00,1101.25,1100.50,1100.75,1816,1313,3129.00
10/05/2005,12:13,1100.75,1100.75,1100.25,1100.75,570,1006,1576.00
10/05/2005,12:14,1100.50,1100.75,1100.50,1100.50,27,59,86.00
10/05/2005,12:15,1100.50,1100.75,1100.25,1100.50,251,729,980.00
10/05/2005,12:16,1100.50,1100.75,1100.50,1100.50,4,604,608.00
10/05/2005,12:17,1100.50,1101.00,1100.25,1100.75,630,472,1102.00
10/05/2005,12:18,1100.75,1101.00,1100.75,1100.75,658,44,702.00
10/05/2005,12:19,1101.00,1101.50,1101.00,1101.25,807,73,880.00
10/05/2005,12:20,1101.25,1102.00,1101.25,1102.00,1409,109,1518.00
10/05/2005,12:21,1101.75,1103.25,1101.75,1102.75,4821,2332,7153.00
10/05/2005,12:22,1102.75,1103.00,1102.50,1103.00,919,1370,2289.00
10/05/2005,12:23,1102.75,1103.25,1102.75,1103.00,2225,723,2948.00
10/05/2005,12:24,1102.75,1104.00,1102.50,1104.00,4226,1323,5549.00
10/05/2005,12:25,1104.00,1104.00,1103.25,1103.50,1024,915,1939.00
10/05/2005,12:26,1103.75,1104.00,1103.25,1103.50,1233,1051,2284.00
10/05/2005,12:27,1103.50,1103.50,1102.50,1103.00,939,3270,4209.00
10/05/2005,12:28,1102.75,1103.00,1102.50,1102.75,682,851,1533.00
10/05/2005,12:29,1102.75,1103.00,1102.25,1102.50,567,1005,1572.00
10/05/2005,12:30,1102.25,1102.75,1102.25,1102.50,201,925,1126.00
10/05/2005,12:31,1102.50,1102.75,1102.25,1102.50,676,761,1437.00
10/05/2005,12:32,1102.50,1103.00,1102.50,1102.75,756,330,1086.00
10/05/2005,12:33,1103.00,1103.25,1102.00,1102.00,972,2220,3192.00
10/05/2005,12:34,1102.25,1102.25,1101.75,1102.00,678,1926,2604.00
10/05/2005,12:35,1102.00,1102.00,1101.25,1101.25,964,1636,2600.00
10/05/2005,12:36,1101.50,1102.50,1101.25,1102.25,1978,604,2582.00
10/05/2005,12:37,1102.25,1102.50,1102.00,1102.50,1113,186,1299.00
10/05/2005,12:38,1102.50,1103.00,1102.50,1102.75,1175,894,2069.00
10/05/2005,12:39,1102.75,1102.75,1101.75,1102.00,516,1183,1699.00
10/05/2005,12:40,1101.75,1102.00,1101.25,1101.75,785,1555,2340.00
10/05/2005,12:41,1101.75,1101.75,1101.25,1101.75,449,301,750.00
10/05/2005,12:42,1101.75,1101.75,1101.25,1101.50,105,1024,1129.00
10/05/2005,12:43,1101.50,1101.50,1101.00,1101.00,438,741,1179.00
10/05/2005,12:44,1101.00,1101.50,1101.00,1101.25,283,463,746.00
10/05/2005,12:45,1101.25,1101.50,1101.25,1101.50,92,314,406.00
10/05/2005,12:46,1101.25,1101.50,1101.00,1101.25,184,242,426.00
10/05/2005,12:47,1101.25,1102.25,1101.25,1102.00,1740,351,2091.00
10/05/2005,12:48,1102.00,1102.25,1101.75,1101.75,757,1127,1884.00
10/05/2005,12:49,1101.50,1101.75,1101.25,1101.50,566,933,1499.00
10/05/2005,12:50,1101.75,1102.00,1101.50,1101.75,1693,195,1888.00
10/05/2005,12:51,1101.75,1102.00,1101.25,1101.50,197,948,1145.00
10/05/2005,12:52,1101.50,1101.75,1101.00,1101.25,1883,2464,4347.00
10/05/2005,12:53,1101.00,1101.50,1100.75,1101.25,930,983,1913.00
10/05/2005,12:54,1101.25,1101.50,1101.00,1101.25,220,241,461.00
10/05/2005,12:55,1101.00,1101.50,1101.00,1101.00,200,231,431.00
10/05/2005,12:56,1101.00,1101.25,1100.50,1101.00,329,1539,1868.00
10/05/2005,12:57,1101.00,1101.00,1100.25,1100.75,832,1507,2339.00
10/05/2005,12:58,1100.50,1101.25,1100.50,1101.00,1236,381,1617.00
10/05/2005,12:59,1101.00,1101.25,1100.75,1101.00,268,577,845.00
10/05/2005,13:00,1101.00,1101.25,1100.75,1101.00,337,316,653.00
10/05/2005,13:01,1101.00,1101.50,1100.75,1101.25,933,309,1242.00
10/05/2005,13:02,1101.50,1101.75,1101.25,1101.50,476,329,805.00
10/05/2005,13:03,1101.50,1101.50,1100.25,1101.00,944,2594,3538.00
10/05/2005,13:04,1100.75,1101.00,1100.25,1100.75,484,1751,2235.00
10/05/2005,13:05,1100.75,1101.00,1100.50,1100.50,850,537,1387.00
10/05/2005,13:06,1100.75,1101.00,1100.25,1100.25,1256,1090,2346.00
10/05/2005,13:07,1100.50,1100.50,1100.00,1100.25,733,1256,1989.00
10/05/2005,13:08,1100.25,1101.00,1100.00,1100.50,1472,348,1820.00
10/05/2005,13:09,1100.50,1100.75,1100.25,1100.75,710,520,1230.00
10/05/2005,13:10,1100.75,1101.00,1100.25,1101.00,565,430,995.00
10/05/2005,13:11,1101.00,1101.00,1100.50,1101.00,1105,790,1895.00
10/05/2005,13:12,1101.00,1101.25,1100.50,1100.50,935,971,1906.00
10/05/2005,13:13,1100.50,1101.50,1100.50,1101.25,729,328,1057.00
10/05/2005,13:14,1101.25,1101.75,1101.00,1101.50,499,551,1050.00
10/05/2005,13:15,1101.50,1102.50,1101.25,1102.25,3781,245,4026.00
10/05/2005,13:16,1102.25,1103.25,1102.25,1102.75,4019,2554,6573.00
10/05/2005,13:17,1102.50,1102.75,1102.00,1102.25,885,1448,2333.00
10/05/2005,13:18,1102.50,1102.50,1102.00,1102.00,211,1223,1434.00
10/05/2005,13:19,1102.00,1102.25,1101.75,1101.75,116,237,353.00
10/05/2005,13:20,1101.75,1102.00,1101.50,1102.00,950,1097,2047.00
10/05/2005,13:21,1101.75,1103.00,1101.75,1102.75,1758,447,2205.00
10/05/2005,13:22,1102.50,1102.75,1101.75,1101.75,831,2052,2883.00
10/05/2005,13:23,1101.75,1102.50,1101.75,1102.25,1046,530,1576.00
10/05/2005,13:24,1102.25,1102.75,1102.25,1102.50,578,155,733.00
10/05/2005,13:25,1102.50,1104.00,1102.50,1103.75,6230,1250,7480.00
10/05/2005,13:26,1103.75,1104.00,1103.00,1103.25,1667,2096,3763.00
10/05/2005,13:27,1103.00,1103.25,1102.75,1103.00,94,548,642.00
10/05/2005,13:28,1103.00,1103.50,1102.75,1103.00,1185,486,1671.00
10/05/2005,13:29,1102.75,1103.00,1102.00,1102.50,2610,3788,6398.00
10/05/2005,13:30,1102.50,1102.50,1102.25,1102.25,705,763,1468.00
10/05/2005,13:31,1102.00,1103.00,1102.00,1102.75,2155,389,2544.00
10/05/2005,13:32,1102.75,1103.00,1102.75,1103.00,164,236,400.00
10/05/2005,13:33,1103.00,1103.00,1101.25,1101.50,231,3010,3241.00
10/05/2005,13:34,1101.50,1101.75,1100.75,1100.75,736,2403,3139.00
10/05/2005,13:35,1100.75,1101.25,1100.75,1101.25,1333,2111,3444.00
10/05/2005,13:36,1101.00,1101.50,1101.00,1101.25,957,971,1928.00
10/05/2005,13:37,1101.00,1101.50,1100.50,1100.75,1075,1362,2437.00
10/05/2005,13:38,1100.75,1101.00,1100.00,1100.25,2058,1774,3832.00
10/05/2005,13:39,1100.50,1100.75,1100.00,1100.25,1368,878,2246.00
10/05/2005,13:40,1100.25,1100.50,1100.00,1100.25,318,502,820.00
10/05/2005,13:41,1100.25,1101.00,1100.25,1101.00,1161,242,1403.00
10/05/2005,13:42,1101.25,1101.25,1100.75,1101.00,766,390,1156.00
10/05/2005,13:43,1101.00,1101.25,1101.00,1101.25,196,492,688.00
10/05/2005,13:44,1101.25,1101.50,1100.75,1101.00,669,840,1509.00
10/05/2005,13:45,1100.75,1101.25,1100.75,1100.75,743,624,1367.00
10/05/2005,13:46,1100.75,1101.50,1100.50,1101.50,780,133,913.00
10/05/2005,13:47,1101.50,1101.75,1100.50,1100.75,1565,2521,4086.00
10/05/2005,13:48,1100.75,1101.00,1099.00,1099.00,626,5868,6494.00
10/05/2005,13:49,1099.00,1100.00,1099.00,1099.50,3180,2214,5394.00
10/05/2005,13:50,1099.75,1100.00,1099.50,1099.75,1715,1007,2722.00
10/05/2005,13:51,1099.75,1100.00,1099.25,1099.75,1495,1728,3223.00
10/05/2005,13:52,1099.75,1100.50,1099.50,1100.50,2908,551,3459.00
10/05/2005,13:53,1100.50,1101.00,1100.25,1100.50,1918,3036,4954.00
10/05/2005,13:54,1100.75,1101.50,1100.50,1101.00,2598,1418,4016.00
10/05/2005,13:55,1101.00,1101.00,1100.50,1100.75,34,390,424.00
10/05/2005,13:56,1101.00,1101.00,1100.00,1101.00,1858,2506,4364.00
10/05/2005,13:57,1100.75,1101.00,1099.75,1100.00,88,1908,1996.00
10/05/2005,13:58,1100.00,1100.50,1099.75,1099.75,1160,772,1932.00
10/05/2005,13:59,1099.75,1100.25,1099.00,1100.00,1599,3236,4835.00
10/05/2005,14:00,1099.75,1100.00,1098.50,1098.50,617,4538,5155.00
10/05/2005,14:01,1098.50,1099.00,1098.00,1098.50,1969,5014,6983.00
10/05/2005,14:02,1098.50,1098.75,1098.25,1098.50,828,1320,2148.00
10/05/2005,14:03,1098.75,1098.75,1098.00,1098.50,1562,1282,2844.00
10/05/2005,14:04,1098.50,1099.25,1098.25,1099.25,2008,498,2506.00
10/05/2005,14:05,1099.25,1099.25,1098.75,1098.75,1462,1312,2774.00
10/05/2005,14:06,1098.75,1099.50,1098.50,1099.25,1294,705,1999.00
10/05/2005,14:07,1099.25,1099.25,1098.75,1098.75,758,1048,1806.00
10/05/2005,14:08,1098.75,1099.75,1098.50,1099.75,2137,905,3042.00
10/05/2005,14:09,1099.75,1100.50,1099.50,1100.00,2432,1712,4144.00
10/05/2005,14:10,1100.00,1100.00,1099.50,1099.50,472,927,1399.00
10/05/2005,14:11,1099.75,1099.75,1099.00,1099.25,269,1100,1369.00
10/05/2005,14:12,1099.00,1099.50,1098.75,1099.25,470,1464,1934.00
10/05/2005,14:13,1099.00,1099.50,1099.00,1099.00,197,634,831.00
10/05/2005,14:14,1099.00,1099.50,1098.50,1098.75,1050,1987,3037.00
10/05/2005,14:15,1098.75,1099.00,1098.00,1098.50,1518,4236,5754.00
10/05/2005,14:16,1098.50,1098.50,1097.75,1098.00,1974,1577,3551.00
10/05/2005,14:17,1098.25,1098.50,1097.75,1097.75,1698,1429,3127.00
10/05/2005,14:18,1098.00,1098.75,1097.75,1098.50,1423,645,2068.00
10/05/2005,14:19,1098.25,1098.50,1098.00,1098.00,357,485,842.00
10/05/2005,14:20,1098.00,1098.50,1096.50,1097.00,3259,7506,10765.00
10/05/2005,14:21,1096.75,1097.25,1095.25,1096.00,6483,11872,18355.00
10/05/2005,14:22,1096.00,1096.50,1095.75,1096.25,2323,1697,4020.00
10/05/2005,14:23,1096.25,1096.25,1095.75,1096.00,2425,1768,4193.00
10/05/2005,14:24,1096.00,1096.50,1095.00,1095.25,3909,6090,9999.00
10/05/2005,14:25,1095.25,1095.50,1094.75,1095.25,6071,3775,9846.00
10/05/2005,14:26,1095.25,1095.50,1094.00,1094.50,3786,7726,11512.00
10/05/2005,14:27,1094.50,1095.00,1093.50,1095.00,6022,6435,12457.00
10/05/2005,14:28,1095.00,1095.75,1094.75,1095.25,5508,1727,7235.00
10/05/2005,14:29,1095.50,1095.50,1095.00,1095.00,610,1298,1908.00
10/05/2005,14:30,1095.25,1095.75,1095.00,1095.75,1381,1252,2633.00
10/05/2005,14:31,1095.50,1096.00,1094.75,1095.00,2140,2561,4701.00
10/05/2005,14:32,1095.00,1095.25,1094.50,1094.75,2631,2299,4930.00
10/05/2005,14:33,1094.75,1095.50,1094.75,1095.00,2262,2608,4870.00
10/05/2005,14:34,1095.00,1095.75,1095.00,1095.25,2033,1179,3212.00
10/05/2005,14:35,1095.25,1095.25,1094.75,1094.75,443,977,1420.00
10/05/2005,14:36,1095.00,1095.25,1094.50,1094.50,1018,2203,3221.00
10/05/2005,14:37,1094.75,1094.75,1092.75,1092.75,4122,8947,13069.00
10/05/2005,14:38,1092.75,1093.25,1092.25,1093.00,4945,6728,11673.00
10/05/2005,14:39,1093.00,1093.75,1092.50,1093.25,3257,2006,5263.00
10/05/2005,14:40,1093.50,1093.75,1093.00,1093.50,1919,2757,4676.00
10/05/2005,14:41,1093.50,1094.25,1093.25,1093.75,4832,3704,8536.00
10/05/2005,14:42,1093.75,1094.25,1093.25,1094.00,2398,1793,4191.00
10/05/2005,14:43,1094.00,1094.25,1093.50,1093.75,1501,3649,5150.00
10/05/2005,14:44,1093.75,1093.75,1093.00,1093.00,689,2600,3289.00
10/05/2005,14:45,1093.00,1093.75,1093.00,1093.50,2326,1700,4026.00
10/05/2005,14:46,1093.50,1093.75,1092.75,1092.75,1041,1812,2853.00
10/05/2005,14:47,1092.75,1092.75,1091.50,1091.75,5687,9313,15000.00
10/05/2005,14:48,1091.75,1092.00,1091.00,1091.50,4780,7901,12681.00
10/05/2005,14:49,1091.50,1091.50,1090.75,1091.25,3130,3193,6323.00
10/05/2005,14:50,1091.25,1091.75,1090.75,1091.50,3725,2844,6569.00
10/05/2005,14:51,1091.75,1092.25,1091.25,1092.00,4068,869,4937.00
10/05/2005,14:52,1092.00,1092.25,1091.75,1091.75,3235,1235,4470.00
10/05/2005,14:53,1091.75,1092.25,1091.75,1091.75,1568,1766,3334.00
10/05/2005,14:54,1092.00,1092.00,1091.50,1092.00,2998,2307,5305.00
10/05/2005,14:55,1091.75,1092.50,1091.50,1091.50,2062,2704,4766.00
10/05/2005,14:56,1091.75,1091.75,1091.00,1091.25,1086,3433,4519.00
10/05/2005,14:57,1091.25,1091.75,1091.00,1091.50,2341,2624,4965.00
10/05/2005,14:58,1091.50,1091.75,1091.00,1091.00,2025,3061,5086.00
10/05/2005,14:59,1091.25,1091.25,1090.50,1090.75,3459,7842,11301.00
10/05/2005,15:00,1090.75,1091.00,1090.50,1090.50,6563,10025,16588.00
10/05/2005,15:01,1090.25,1091.25,1090.25,1090.50,6830,6996,13826.00
10/05/2005,15:02,1090.50,1090.75,1089.75,1090.25,4123,3514,7637.00
10/05/2005,15:03,1090.25,1090.75,1090.25,1090.50,2793,1537,4330.00
10/05/2005,15:04,1090.50,1091.00,1090.50,1090.50,2681,2149,4830.00
10/05/2005,15:05,1090.75,1091.25,1090.50,1091.00,2260,354,2614.00
10/05/2005,15:06,1091.25,1091.50,1091.00,1091.25,2179,2093,4272.00
10/05/2005,15:07,1091.50,1092.00,1091.25,1091.50,4147,3259,7406.00
10/05/2005,15:08,1091.75,1091.75,1091.25,1091.25,1541,2313,3854.00
10/05/2005,15:09,1091.50,1091.50,1090.75,1091.25,823,2271,3094.00
10/05/2005,15:10,1091.25,1091.25,1090.75,1090.75,443,1908,2351.00
10/05/2005,15:11,1091.00,1091.25,1090.50,1090.75,3057,2762,5819.00
10/05/2005,15:12,1090.75,1090.75,1090.50,1090.50,1078,1759,2837.00
10/05/2005,15:13,1090.50,1090.75,1090.00,1090.00,740,3094,3834.00
10/05/2005,15:14,1090.00,1090.50,1090.00,1090.25,2680,1208,3888.00
10/05/2005,15:15,1090.25,1090.75,1090.00,1090.25,5437,3203,8640.00
10/05/2005,15:16,1090.25,1090.25,1090.25,1090.25,0,2,2.00
10/05/2005,15:31,1090.50,1090.75,1090.25,1090.25,285,176,461.00
10/05/2005,15:32,1090.25,1090.25,1090.00,1090.25,209,461,670.00
10/05/2005,15:33,1090.25,1090.50,1090.25,1090.50,282,7,289.00
10/05/2005,15:34,1090.25,1090.50,1090.25,1090.25,1,306,307.00
10/05/2005,15:35,1090.25,1090.25,1090.00,1090.25,5,45,50.00
10/05/2005,15:36,1090.00,1090.25,1090.00,1090.25,198,2,200.00
10/05/2005,15:37,1090.50,1090.50,1090.25,1090.25,7,8,15.00
10/05/2005,15:38,1090.25,1090.50,1090.25,1090.50,454,47,501.00
10/05/2005,15:39,1090.25,1090.50,1090.25,1090.50,10,4,14.00
10/05/2005,15:41,1090.25,1090.50,1090.25,1090.50,3,3,6.00
10/05/2005,15:42,1090.50,1090.50,1090.00,1090.00,2,316,318.00
10/05/2005,15:43,1090.25,1090.25,1090.00,1090.00,3,2,5.00
10/05/2005,15:44,1090.00,1090.50,1090.00,1090.50,237,1,238.00
10/05/2005,15:45,1090.25,1090.25,1090.00,1090.25,114,102,216.00
10/05/2005,15:46,1090.25,1090.25,1090.00,1090.00,10,322,332.00
10/05/2005,15:47,1090.00,1090.25,1089.75,1090.00,457,95,552.00
10/05/2005,15:48,1090.00,1090.00,1090.00,1090.00,0,126,126.00
10/05/2005,15:49,1090.00,1090.25,1090.00,1090.25,351,2,353.00
10/05/2005,15:50,1090.25,1090.25,1090.25,1090.25,63,0,63.00
10/05/2005,15:51,1090.25,1090.50,1090.25,1090.25,41,4,45.00
10/05/2005,15:52,1090.50,1090.50,1090.25,1090.50,420,1,421.00
10/05/2005,15:53,1090.50,1090.75,1090.50,1090.75,79,35,114.00
10/05/2005,15:54,1090.75,1090.75,1090.50,1090.50,45,9,54.00
10/05/2005,15:55,1090.50,1090.75,1090.50,1090.50,1,5,6.00
10/05/2005,15:56,1090.50,1090.50,1090.25,1090.50,2,119,121.00
10/05/2005,15:57,1090.50,1090.50,1090.25,1090.25,1,5,6.00
10/05/2005,15:58,1090.25,1090.50,1090.25,1090.50,20,1,21.00
10/05/2005,15:59,1090.50,1090.50,1090.50,1090.50,15,0,15.00
10/05/2005,16:00,1090.50,1090.50,1090.25,1090.50,13,2,15.00
10/05/2005,17:01,1090.75,1090.75,1090.75,1090.75,258,0,258.00
10/05/2005,17:02,1091.00,1091.00,1090.50,1090.50,214,423,637.00
10/05/2005,17:03,1090.50,1090.75,1090.50,1090.75,1,1,2.00
10/05/2005,17:04,1090.50,1090.50,1090.50,1090.50,0,2,2.00
10/05/2005,17:05,1090.75,1090.75,1090.75,1090.75,15,0,15.00
10/05/2005,17:06,1090.75,1090.75,1090.50,1090.75,97,2,99.00
10/05/2005,17:07,1090.75,1090.75,1090.75,1090.75,3,0,3.00
10/05/2005,17:08,1090.75,1090.75,1090.75,1090.75,1,0,1.00
10/05/2005,17:09,1090.50,1090.75,1090.50,1090.75,6,102,108.00
10/05/2005,17:10,1090.75,1090.75,1090.75,1090.75,13,0,13.00
10/05/2005,17:11,1090.50,1090.50,1090.50,1090.50,0,2,2.00
10/05/2005,17:13,1090.75,1090.75,1090.75,1090.75,6,0,6.00
10/05/2005,17:14,1090.50,1090.50,1090.50,1090.50,0,4,4.00
10/05/2005,17:15,1090.50,1090.50,1090.50,1090.50,0,20,20.00
10/05/2005,17:16,1090.75,1090.75,1090.75,1090.75,50,0,50.00
10/05/2005,17:19,1090.75,1090.75,1090.75,1090.75,21,0,21.00
10/05/2005,17:21,1090.75,1090.75,1090.75,1090.75,50,0,50.00
10/05/2005,17:22,1090.75,1091.00,1090.75,1091.00,26,0,26.00
10/05/2005,17:23,1090.75,1090.75,1090.75,1090.75,0,7,7.00
10/05/2005,17:24,1091.00,1091.00,1091.00,1091.00,1,0,1.00
10/05/2005,17:25,1091.00,1091.00,1091.00,1091.00,5,0,5.00
10/05/2005,17:26,1090.75,1091.00,1090.75,1091.00,2,2,4.00
10/05/2005,17:27,1090.75,1090.75,1090.75,1090.75,0,1,1.00
10/05/2005,17:28,1091.00,1091.00,1091.00,1091.00,1,0,1.00
10/05/2005,17:30,1090.75,1090.75,1090.75,1090.75,0,3,3.00
10/05/2005,17:32,1091.00,1091.25,1091.00,1091.25,173,0,173.00
10/05/2005,17:33,1091.00,1091.25,1091.00,1091.25,1,3,4.00
10/05/2005,17:35,1091.00,1091.00,1091.00,1091.00,0,6,6.00
10/05/2005,17:37,1091.25,1091.50,1091.25,1091.25,222,25,247.00
10/05/2005,17:38,1091.25,1091.50,1091.25,1091.25,4,2,6.00
10/05/2005,17:39,1091.25,1091.50,1091.25,1091.50,7,36,43.00
10/05/2005,17:40,1091.25,1091.50,1091.25,1091.50,32,3,35.00
10/05/2005,17:41,1091.50,1091.50,1091.50,1091.50,1,0,1.00
10/05/2005,17:42,1091.25,1091.25,1091.00,1091.25,2,510,512.00
10/05/2005,17:43,1091.00,1091.25,1091.00,1091.25,5,1,6.00
10/05/2005,17:45,1091.25,1091.25,1091.25,1091.25,3,0,3.00
10/05/2005,17:46,1091.25,1091.25,1091.25,1091.25,4,0,4.00
10/05/2005,17:48,1091.25,1091.25,1091.25,1091.25,2,0,2.00
10/05/2005,17:49,1091.25,1091.25,1091.25,1091.25,11,0,11.00
10/05/2005,17:50,1091.25,1091.25,1091.25,1091.25,1,0,1.00
10/05/2005,17:51,1091.00,1091.00,1091.00,1091.00,0,1,1.00
10/05/2005,17:52,1091.25,1091.25,1091.25,1091.25,1,0,1.00
10/05/2005,17:53,1091.00,1091.00,1091.00,1091.00,0,2,2.00
10/05/2005,17:54,1091.25,1091.25,1091.25,1091.25,6,0,6.00
10/05/2005,17:55,1091.25,1091.25,1091.25,1091.25,28,0,28.00
10/05/2005,17:56,1091.25,1091.25,1091.00,1091.25,5,1,6.00
10/05/2005,17:57,1091.00,1091.25,1091.00,1091.25,3,3,6.00
10/05/2005,17:59,1091.25,1091.25,1091.25,1091.25,42,0,42.00
10/05/2005,18:00,1091.25,1091.50,1091.25,1091.50,11,0,11.00
10/05/2005,18:01,1091.50,1091.50,1091.25,1091.25,2,11,13.00
10/05/2005,18:02,1091.25,1091.25,1091.25,1091.25,0,4,4.00
10/05/2005,18:03,1091.25,1091.25,1091.25,1091.25,0,1,1.00
10/05/2005,18:05,1091.25,1091.25,1091.25,1091.25,0,1,1.00
10/05/2005,18:06,1091.25,1091.25,1091.25,1091.25,0,2,2.00
10/05/2005,18:07,1091.50,1091.50,1091.50,1091.50,1,0,1.00
10/05/2005,18:08,1091.50,1091.50,1091.50,1091.50,3,0,3.00
10/05/2005,18:09,1091.25,1091.25,1091.25,1091.25,0,16,16.00
10/05/2005,18:11,1091.25,1091.25,1091.25,1091.25,0,1,1.00
10/05/2005,18:12,1091.25,1091.25,1091.25,1091.25,0,5,5.00
10/05/2005,18:13,1091.25,1091.25,1091.25,1091.25,0,141,141.00
10/05/2005,18:14,1091.25,1091.25,1091.25,1091.25,0,1,1.00
10/05/2005,18:15,1091.25,1091.25,1091.25,1091.25,0,9,9.00
10/05/2005,18:16,1091.25,1091.25,1091.25,1091.25,0,3,3.00
10/05/2005,18:18,1091.50,1091.50,1091.25,1091.50,2,3,5.00
10/05/2005,18:19,1091.25,1091.50,1091.25,1091.25,1,12,13.00
10/05/2005,18:20,1091.25,1091.25,1091.25,1091.25,0,1,1.00
10/05/2005,18:21,1091.25,1091.25,1091.25,1091.25,0,14,14.00
10/05/2005,18:22,1091.25,1091.50,1091.25,1091.25,4,23,27.00
10/05/2005,18:23,1091.25,1091.25,1091.25,1091.25,0,11,11.00
10/05/2005,18:29,1091.25,1091.25,1091.25,1091.25,0,15,15.00
10/05/2005,18:32,1091.00,1091.00,1091.00,1091.00,0,1,1.00
10/05/2005,18:35,1091.25,1091.25,1091.00,1091.00,9,1,10.00
10/05/2005,18:36,1091.25,1091.25,1091.25,1091.25,5,0,5.00
10/05/2005,18:37,1091.00,1091.00,1091.00,1091.00,0,163,163.00
10/05/2005,18:38,1091.00,1091.00,1091.00,1091.00,0,5,5.00
10/05/2005,18:39,1090.75,1090.75,1090.75,1090.75,0,1,1.00
10/05/2005,18:41,1090.75,1090.75,1090.75,1090.75,0,2,2.00
10/05/2005,18:42,1091.00,1091.00,1091.00,1091.00,5,0,5.00
10/05/2005,18:46,1090.75,1090.75,1090.75,1090.75,0,8,8.00
10/05/2005,18:48,1090.75,1090.75,1090.75,1090.75,0,1,1.00
10/05/2005,18:49,1090.75,1090.75,1090.75,1090.75,0,1,1.00
10/05/2005,18:50,1091.00,1091.00,1091.00,1091.00,1,0,1.00
10/05/2005,18:52,1091.00,1091.00,1091.00,1091.00,1,0,1.00
10/05/2005,18:53,1091.00,1091.00,1091.00,1091.00,1,0,1.00
10/05/2005,18:58,1091.00,1091.00,1091.00,1091.00,7,0,7.00
10/05/2005,18:59,1091.00,1091.00,1090.75,1090.75,1,2,3.00
10/05/2005,19:00,1091.00,1091.00,1091.00,1091.00,11,0,11.00
10/05/2005,19:01,1091.00,1091.00,1091.00,1091.00,13,0,13.00
10/05/2005,19:02,1091.00,1091.00,1091.00,1091.00,3,0,3.00
10/05/2005,19:03,1091.00,1091.00,1091.00,1091.00,10,0,10.00
10/05/2005,19:04,1091.00,1091.00,1091.00,1091.00,1,0,1.00
10/05/2005,19:05,1090.75,1091.00,1090.75,1090.75,10,4,14.00
10/05/2005,19:07,1090.75,1090.75,1090.75,1090.75,0,16,16.00
10/05/2005,19:08,1091.00,1091.00,1091.00,1091.00,1,0,1.00
10/05/2005,19:09,1091.00,1091.00,1091.00,1091.00,1,0,1.00
10/05/2005,19:13,1090.75,1090.75,1090.75,1090.75,0,2,2.00
10/05/2005,19:14,1090.75,1090.75,1090.75,1090.75,0,1,1.00
10/05/2005,19:15,1090.75,1091.00,1090.75,1091.00,1,3,4.00
10/05/2005,19:16,1090.75,1090.75,1090.75,1090.75,0,1,1.00
10/05/2005,19:17,1090.75,1090.75,1090.75,1090.75,0,5,5.00
10/05/2005,19:19,1091.00,1091.00,1091.00,1091.00,16,0,16.00
10/05/2005,19:22,1091.00,1091.00,1091.00,1091.00,3,0,3.00
10/05/2005,19:24,1091.00,1091.00,1091.00,1091.00,40,0,40.00
10/05/2005,19:25,1091.00,1091.00,1091.00,1091.00,1,0,1.00
10/05/2005,19:26,1091.00,1091.00,1091.00,1091.00,1,0,1.00
10/05/2005,19:27,1090.75,1090.75,1090.75,1090.75,0,2,2.00
10/05/2005,19:29,1091.00,1091.00,1091.00,1091.00,1,0,1.00
10/05/2005,19:31,1091.00,1091.00,1091.00,1091.00,1,0,1.00
10/05/2005,19:32,1091.00,1091.00,1090.75,1091.00,15,3,18.00
10/05/2005,19:33,1091.00,1091.00,1091.00,1091.00,3,0,3.00
10/05/2005,19:34,1091.00,1091.00,1091.00,1091.00,3,0,3.00
10/05/2005,19:35,1091.00,1091.00,1090.75,1090.75,3,3,6.00
10/05/2005,19:36,1090.75,1090.75,1090.75,1090.75,0,12,12.00
10/05/2005,19:37,1090.75,1090.75,1090.75,1090.75,0,1,1.00
10/05/2005,19:40,1090.75,1090.75,1090.75,1090.75,0,1,1.00
10/05/2005,19:41,1090.75,1090.75,1090.75,1090.75,0,36,36.00
10/05/2005,19:44,1091.00,1091.00,1091.00,1091.00,1,0,1.00
10/05/2005,19:45,1090.75,1090.75,1090.75,1090.75,0,20,20.00
10/05/2005,19:46,1091.00,1091.00,1091.00,1091.00,1,0,1.00
10/05/2005,19:47,1091.00,1091.00,1091.00,1091.00,1,0,1.00
10/05/2005,19:50,1091.00,1091.00,1091.00,1091.00,1,0,1.00
10/05/2005,19:51,1091.00,1091.00,1091.00,1091.00,5,0,5.00
10/05/2005,19:52,1091.00,1091.00,1091.00,1091.00,5,0,5.00
10/05/2005,19:53,1091.00,1091.00,1091.00,1091.00,1,0,1.00
10/05/2005,19:55,1090.75,1090.75,1090.75,1090.75,0,1,1.00
10/05/2005,19:56,1091.00,1091.00,1091.00,1091.00,143,0,143.00
10/05/2005,19:58,1090.75,1090.75,1090.75,1090.75,0,50,50.00
10/05/2005,19:59,1091.00,1091.00,1090.75,1090.75,2,1,3.00
10/05/2005,20:00,1091.00,1091.00,1091.00,1091.00,2,0,2.00
10/05/2005,20:02,1091.00,1091.00,1091.00,1091.00,10,0,10.00
10/05/2005,20:03,1091.00,1091.00,1091.00,1091.00,101,0,101.00
10/05/2005,20:05,1090.75,1090.75,1090.75,1090.75,0,1,1.00
10/05/2005,20:06,1091.00,1091.00,1091.00,1091.00,3,0,3.00
10/05/2005,20:08,1091.00,1091.00,1091.00,1091.00,13,0,13.00
10/05/2005,20:10,1091.00,1091.00,1091.00,1091.00,31,0,31.00
10/05/2005,20:11,1091.00,1091.00,1091.00,1091.00,33,0,33.00
10/05/2005,20:12,1091.00,1091.00,1091.00,1091.00,1,0,1.00
10/05/2005,20:13,1091.00,1091.25,1091.00,1091.00,2,1,3.00
10/05/2005,20:14,1091.00,1091.00,1091.00,1091.00,0,13,13.00
10/05/2005,20:16,1091.00,1091.00,1091.00,1091.00,0,1,1.00
10/05/2005,20:17,1091.25,1091.25,1091.25,1091.25,2,0,2.00
10/05/2005,20:18,1091.00,1091.00,1091.00,1091.00,0,182,182.00
10/05/2005,20:19,1091.00,1091.00,1091.00,1091.00,0,6,6.00
10/05/2005,20:20,1091.00,1091.25,1091.00,1091.00,1,2,3.00
10/05/2005,20:21,1091.00,1091.00,1091.00,1091.00,0,1,1.00
10/05/2005,20:24,1091.25,1091.25,1091.25,1091.25,2,0,2.00
10/05/2005,20:25,1091.00,1091.00,1091.00,1091.00,0,1,1.00
10/05/2005,20:26,1091.00,1091.00,1091.00,1091.00,0,2,2.00
10/05/2005,20:27,1091.00,1091.00,1091.00,1091.00,0,2,2.00
10/05/2005,20:29,1091.25,1091.25,1091.25,1091.25,2,0,2.00
10/05/2005,20:31,1091.00,1091.00,1091.00,1091.00,0,6,6.00
10/05/2005,20:36,1090.75,1091.00,1090.75,1091.00,1,5,6.00
10/05/2005,20:39,1091.00,1091.00,1091.00,1091.00,23,0,23.00
10/05/2005,20:40,1091.00,1091.00,1091.00,1091.00,36,0,36.00
10/05/2005,20:41,1091.00,1091.00,1091.00,1091.00,5,0,5.00
10/05/2005,20:42,1091.00,1091.00,1091.00,1091.00,1,0,1.00
10/05/2005,20:45,1091.25,1091.25,1091.25,1091.25,1,0,1.00
10/05/2005,20:46,1091.25,1091.25,1091.25,1091.25,4,0,4.00
10/05/2005,20:47,1091.25,1091.25,1091.25,1091.25,2,0,2.00
10/05/2005,20:52,1091.00,1091.00,1091.00,1091.00,0,62,62.00
10/05/2005,20:53,1091.00,1091.00,1091.00,1091.00,0,46,46.00
10/05/2005,20:54,1091.00,1091.00,1091.00,1091.00,0,16,16.00
10/05/2005,20:55,1091.00,1091.00,1091.00,1091.00,0,15,15.00
10/05/2005,20:58,1090.75,1090.75,1090.75,1090.75,0,100,100.00
10/05/2005,21:01,1091.00,1091.00,1091.00,1091.00,15,0,15.00
10/05/2005,21:03,1090.75,1091.00,1090.75,1091.00,15,55,70.00
10/05/2005,21:05,1090.75,1090.75,1090.75,1090.75,0,1,1.00
10/05/2005,21:06,1090.75,1090.75,1090.75,1090.75,0,105,105.00
10/05/2005,21:07,1090.75,1090.75,1090.75,1090.75,0,1,1.00
10/05/2005,21:08,1090.75,1090.75,1090.75,1090.75,0,103,103.00
10/05/2005,21:12,1090.75,1090.75,1090.75,1090.75,0,50,50.00
10/05/2005,21:13,1090.75,1090.75,1090.75,1090.75,0,1,1.00
10/05/2005,21:14,1090.75,1090.75,1090.75,1090.75,0,1,1.00
10/05/2005,21:15,1091.00,1091.00,1091.00,1091.00,5,0,5.00
10/05/2005,21:17,1090.75,1090.75,1090.75,1090.75,0,1,1.00
10/05/2005,21:18,1091.00,1091.00,1091.00,1091.00,111,0,111.00
10/05/2005,21:19,1091.00,1091.00,1091.00,1091.00,2,0,2.00
10/05/2005,21:20,1091.00,1091.00,1091.00,1091.00,7,0,7.00
10/05/2005,21:21,1091.00,1091.25,1091.00,1091.25,4,0,4.00
10/05/2005,21:23,1091.25,1091.25,1091.25,1091.25,5,0,5.00
10/05/2005,21:24,1091.00,1091.00,1091.00,1091.00,0,1,1.00
10/05/2005,21:29,1091.00,1091.00,1091.00,1091.00,0,1,1.00
10/05/2005,21:30,1091.00,1091.00,1091.00,1091.00,0,2,2.00
10/05/2005,21:31,1091.00,1091.00,1091.00,1091.00,0,1,1.00
10/05/2005,21:35,1091.00,1091.00,1091.00,1091.00,0,1,1.00
10/05/2005,21:36,1091.00,1091.00,1090.75,1090.75,0,38,38.00
10/05/2005,21:40,1090.75,1090.75,1090.75,1090.75,0,2,2.00
10/05/2005,21:41,1090.75,1090.75,1090.75,1090.75,0,5,5.00
10/05/2005,21:42,1091.00,1091.00,1090.75,1090.75,4,4,8.00
10/05/2005,21:43,1090.75,1090.75,1090.75,1090.75,0,3,3.00
10/05/2005,21:45,1091.00,1091.00,1091.00,1091.00,5,0,5.00
10/05/2005,21:50,1091.00,1091.00,1091.00,1091.00,3,0,3.00
10/05/2005,21:55,1091.00,1091.00,1091.00,1091.00,15,0,15.00
10/05/2005,22:01,1091.25,1091.25,1091.25,1091.25,7,0,7.00
10/05/2005,22:04,1091.00,1091.00,1091.00,1091.00,0,1,1.00
10/05/2005,22:06,1091.00,1091.00,1091.00,1091.00,0,1,1.00
10/05/2005,22:09,1091.25,1091.25,1091.25,1091.25,1,0,1.00
10/05/2005,22:11,1091.00,1091.00,1091.00,1091.00,0,1,1.00
10/05/2005,22:12,1091.00,1091.00,1091.00,1091.00,0,16,16.00
10/05/2005,22:13,1091.00,1091.00,1091.00,1091.00,0,2,2.00
10/05/2005,22:14,1091.00,1091.00,1091.00,1091.00,0,17,17.00
10/05/2005,22:15,1091.00,1091.00,1091.00,1091.00,0,15,15.00
10/05/2005,22:19,1091.00,1091.00,1091.00,1091.00,0,15,15.00
10/05/2005,22:20,1091.00,1091.00,1091.00,1091.00,0,1,1.00
10/05/2005,22:21,1091.00,1091.00,1091.00,1091.00,0,2,2.00
10/05/2005,22:22,1091.00,1091.00,1091.00,1091.00,0,1,1.00
10/05/2005,22:26,1091.00,1091.00,1091.00,1091.00,0,2,2.00
10/05/2005,22:31,1091.25,1091.25,1091.25,1091.25,1,0,1.00
10/05/2005,22:32,1091.00,1091.00,1091.00,1091.00,0,1,1.00
10/05/2005,22:33,1091.00,1091.00,1091.00,1091.00,0,40,40.00
10/05/2005,22:34,1091.00,1091.00,1091.00,1091.00,0,12,12.00
10/05/2005,22:35,1091.00,1091.00,1091.00,1091.00,0,3,3.00
10/05/2005,22:38,1091.00,1091.00,1091.00,1091.00,0,22,22.00
10/05/2005,22:40,1090.75,1091.25,1090.75,1091.00,1,10,11.00
10/05/2005,22:41,1091.00,1091.00,1091.00,1091.00,0,6,6.00
10/05/2005,22:42,1091.00,1091.00,1091.00,1091.00,0,2,2.00
10/05/2005,22:43,1091.25,1091.25,1091.00,1091.00,1,1,2.00
10/05/2005,22:44,1091.00,1091.00,1091.00,1091.00,0,5,5.00
10/05/2005,22:45,1091.00,1091.00,1091.00,1091.00,0,2,2.00
10/05/2005,22:47,1091.00,1091.00,1091.00,1091.00,0,1,1.00
10/05/2005,22:48,1091.00,1091.00,1091.00,1091.00,0,1,1.00
10/05/2005,22:50,1090.75,1090.75,1090.75,1090.75,0,1,1.00
10/05/2005,22:52,1090.75,1090.75,1090.75,1090.75,0,1,1.00
10/05/2005,22:55,1090.75,1090.75,1090.75,1090.75,0,2,2.00
10/05/2005,22:56,1090.75,1090.75,1090.75,1090.75,0,20,20.00
10/05/2005,22:57,1090.75,1090.75,1090.75,1090.75,0,5,5.00
10/05/2005,22:58,1091.00,1091.00,1090.75,1090.75,1,5,6.00
10/05/2005,23:00,1091.00,1091.00,1091.00,1091.00,2,0,2.00
10/05/2005,23:03,1091.00,1091.00,1090.75,1090.75,1,2,3.00
10/05/2005,23:12,1091.00,1091.00,1091.00,1091.00,5,0,5.00
10/05/2005,23:13,1090.75,1090.75,1090.75,1090.75,0,2,2.00
10/05/2005,23:15,1090.75,1090.75,1090.75,1090.75,0,3,3.00
10/05/2005,23:19,1091.00,1091.00,1091.00,1091.00,1,0,1.00
10/05/2005,23:20,1091.00,1091.00,1091.00,1091.00,2,0,2.00
10/05/2005,23:23,1091.00,1091.00,1091.00,1091.00,1,0,1.00
10/05/2005,23:24,1090.75,1091.00,1090.75,1091.00,1,1,2.00
10/05/2005,23:27,1090.75,1090.75,1090.75,1090.75,0,1,1.00
10/05/2005,23:28,1091.00,1091.00,1091.00,1091.00,9,0,9.00
10/05/2005,23:29,1090.75,1090.75,1090.75,1090.75,0,5,5.00
10/05/2005,23:30,1091.00,1091.00,1091.00,1091.00,1,0,1.00
10/05/2005,23:31,1091.00,1091.00,1091.00,1091.00,10,0,10.00
10/05/2005,23:32,1091.00,1091.00,1091.00,1091.00,100,0,100.00
10/05/2005,23:34,1091.00,1091.00,1091.00,1091.00,29,0,29.00
10/05/2005,23:35,1091.00,1091.00,1091.00,1091.00,27,0,27.00
10/05/2005,23:38,1090.75,1090.75,1090.75,1090.75,0,1,1.00
10/05/2005,23:39,1090.75,1090.75,1090.75,1090.75,0,10,10.00
10/05/2005,23:40,1091.00,1091.00,1091.00,1091.00,11,0,11.00
10/05/2005,23:43,1090.75,1090.75,1090.50,1090.75,1,203,204.00
10/05/2005,23:44,1090.50,1090.75,1090.25,1090.75,1,384,385.00
10/05/2005,23:45,1090.75,1090.75,1090.75,1090.75,2,0,2.00
10/05/2005,23:46,1090.75,1090.75,1090.50,1090.50,2,1,3.00
10/05/2005,23:49,1090.75,1090.75,1090.75,1090.75,1,0,1.00
10/05/2005,23:50,1090.75,1090.75,1090.75,1090.75,1,0,1.00
10/05/2005,23:51,1090.75,1090.75,1090.75,1090.75,1,0,1.00
10/05/2005,23:52,1090.50,1090.50,1090.50,1090.50,0,10,10.00
10/05/2005,23:53,1090.50,1090.50,1090.50,1090.50,0,5,5.00
10/05/2005,23:54,1090.50,1090.50,1090.50,1090.50,0,28,28.00
10/05/2005,23:55,1090.50,1090.50,1090.50,1090.50,0,4,4.00
10/05/2005,23:57,1090.50,1090.50,1090.50,1090.50,0,11,11.00
10/06/2005,00:02,1090.50,1090.50,1090.25,1090.25,0,13,13.00
10/06/2005,00:03,1090.50,1090.50,1090.50,1090.50,25,0,25.00
10/06/2005,00:09,1090.50,1090.50,1090.25,1090.25,2,3,5.00
10/06/2005,00:10,1090.75,1090.75,1090.75,1090.75,1,0,1.00
10/06/2005,00:15,1090.75,1090.75,1090.50,1090.50,1,35,36.00
10/06/2005,00:16,1090.50,1090.50,1090.50,1090.50,0,29,29.00
10/06/2005,00:19,1090.50,1090.50,1090.50,1090.50,0,1,1.00
10/06/2005,00:22,1090.50,1090.50,1090.50,1090.50,0,16,16.00
10/06/2005,00:25,1090.50,1090.50,1090.50,1090.50,0,1,1.00
10/06/2005,00:27,1090.50,1090.50,1090.50,1090.50,0,7,7.00
10/06/2005,00:28,1090.25,1090.25,1090.25,1090.25,0,5,5.00
10/06/2005,00:29,1090.25,1090.25,1089.75,1090.00,1,792,793.00
10/06/2005,00:30,1090.00,1090.00,1090.00,1090.00,0,17,17.00
10/06/2005,00:31,1090.00,1090.00,1090.00,1090.00,0,22,22.00
10/06/2005,00:32,1089.75,1089.75,1089.75,1089.75,0,3,3.00
10/06/2005,00:33,1089.75,1089.75,1089.75,1089.75,0,13,13.00
10/06/2005,00:34,1089.75,1089.75,1089.50,1089.50,1,519,520.00
10/06/2005,00:35,1089.50,1089.50,1089.25,1089.50,27,439,466.00
10/06/2005,00:36,1089.50,1089.50,1089.00,1089.00,5,138,143.00
10/06/2005,00:37,1089.00,1089.00,1088.75,1089.00,46,150,196.00
10/06/2005,00:38,1089.25,1089.25,1089.25,1089.25,5,0,5.00
10/06/2005,00:39,1089.25,1089.25,1089.25,1089.25,2,0,2.00
10/06/2005,00:40,1089.25,1089.25,1089.25,1089.25,22,0,22.00
10/06/2005,00:41,1089.25,1089.25,1089.00,1089.25,13,4,17.00
10/06/2005,00:42,1089.00,1089.00,1089.00,1089.00,0,20,20.00
10/06/2005,00:43,1089.00,1089.00,1089.00,1089.00,0,19,19.00
10/06/2005,00:44,1089.00,1089.00,1088.75,1089.00,10,99,109.00
10/06/2005,00:45,1089.00,1089.00,1089.00,1089.00,6,0,6.00
10/06/2005,00:46,1089.00,1089.00,1088.75,1088.75,58,12,70.00
10/06/2005,00:47,1089.00,1089.00,1089.00,1089.00,40,0,40.00
10/06/2005,00:48,1089.00,1089.00,1088.75,1088.75,4,3,7.00
10/06/2005,00:50,1089.00,1089.25,1089.00,1089.00,27,17,44.00
10/06/2005,00:51,1088.75,1088.75,1088.75,1088.75,0,2,2.00
10/06/2005,00:52,1089.00,1089.00,1089.00,1089.00,1,0,1.00
10/06/2005,00:53,1089.00,1089.00,1089.00,1089.00,3,0,3.00
10/06/2005,00:55,1088.75,1088.75,1088.75,1088.75,0,4,4.00
10/06/2005,00:56,1088.75,1088.75,1088.75,1088.75,0,1,1.00
10/06/2005,00:57,1089.00,1089.25,1089.00,1089.25,17,0,17.00
10/06/2005,00:58,1089.25,1089.25,1089.00,1089.00,2,28,30.00
10/06/2005,00:59,1089.25,1089.25,1089.00,1089.00,1,26,27.00
10/06/2005,01:00,1089.00,1089.00,1089.00,1089.00,0,1,1.00
10/06/2005,01:01,1089.00,1089.50,1089.00,1089.25,78,41,119.00
10/06/2005,01:02,1089.50,1089.75,1089.25,1089.75,103,2,105.00
10/06/2005,01:03,1089.75,1090.00,1089.75,1090.00,30,9,39.00
10/06/2005,01:04,1089.75,1089.75,1089.50,1089.50,0,44,44.00
10/06/2005,01:05,1089.50,1089.50,1089.50,1089.50,0,3,3.00
10/06/2005,01:06,1089.25,1089.25,1089.25,1089.25,0,1,1.00
10/06/2005,01:07,1089.25,1089.25,1089.00,1089.00,0,12,12.00
10/06/2005,01:08,1089.00,1089.25,1089.00,1089.00,8,20,28.00
10/06/2005,01:09,1089.00,1089.00,1089.00,1089.00,0,18,18.00
10/06/2005,01:10,1089.00,1089.00,1089.00,1089.00,0,3,3.00
10/06/2005,01:11,1089.25,1089.25,1089.25,1089.25,1,0,1.00
10/06/2005,01:13,1089.25,1089.25,1089.00,1089.00,1,1,2.00
10/06/2005,01:14,1089.00,1089.00,1089.00,1089.00,0,4,4.00
10/06/2005,01:15,1089.00,1089.00,1089.00,1089.00,0,15,15.00
10/06/2005,01:16,1089.25,1089.25,1089.00,1089.25,16,4,20.00
10/06/2005,01:17,1089.25,1089.25,1089.00,1089.00,1,2,3.00
10/06/2005,01:18,1089.25,1089.25,1089.25,1089.25,1,0,1.00
10/06/2005,01:20,1089.25,1089.25,1089.00,1089.25,5,1,6.00
10/06/2005,01:21,1089.00,1089.00,1089.00,1089.00,0,14,14.00
10/06/2005,01:22,1089.00,1089.00,1089.00,1089.00,0,6,6.00
10/06/2005,01:23,1089.00,1089.00,1089.00,1089.00,0,5,5.00
10/06/2005,01:24,1089.25,1089.25,1089.25,1089.25,1,0,1.00
10/06/2005,01:25,1089.25,1089.25,1089.25,1089.25,93,0,93.00
10/06/2005,01:26,1089.25,1089.25,1089.25,1089.25,23,0,23.00
10/06/2005,01:27,1089.25,1089.25,1089.25,1089.25,46,0,46.00
10/06/2005,01:28,1089.25,1089.25,1089.25,1089.25,4,0,4.00
10/06/2005,01:29,1089.50,1089.50,1089.50,1089.50,1,0,1.00
10/06/2005,01:30,1089.25,1089.25,1089.25,1089.25,0,65,65.00
10/06/2005,01:31,1089.25,1089.50,1089.25,1089.50,18,2,20.00
10/06/2005,01:32,1089.50,1089.50,1089.50,1089.50,1,0,1.00
10/06/2005,01:33,1089.25,1089.25,1089.25,1089.25,0,29,29.00
10/06/2005,01:34,1089.25,1089.50,1089.25,1089.50,1,146,147.00
10/06/2005,01:36,1089.50,1089.50,1089.25,1089.25,2,5,7.00
10/06/2005,01:37,1089.25,1090.25,1089.25,1090.00,407,207,614.00
10/06/2005,01:38,1090.00,1090.00,1090.00,1090.00,0,39,39.00
10/06/2005,01:39,1090.00,1090.00,1090.00,1090.00,0,15,15.00
10/06/2005,01:40,1090.00,1090.00,1089.75,1089.75,0,6,6.00
10/06/2005,01:41,1089.75,1090.50,1089.75,1090.50,414,3,417.00
10/06/2005,01:42,1090.50,1090.75,1090.50,1090.50,39,5,44.00
10/06/2005,01:43,1090.50,1090.50,1090.50,1090.50,0,116,116.00
10/06/2005,01:44,1090.50,1090.50,1090.50,1090.50,0,53,53.00
10/06/2005,01:45,1090.50,1090.75,1090.50,1090.50,1,73,74.00
10/06/2005,01:46,1090.25,1090.25,1090.25,1090.25,0,16,16.00
10/06/2005,01:48,1090.25,1090.50,1090.25,1090.25,20,3,23.00
10/06/2005,01:49,1090.25,1090.25,1090.25,1090.25,0,14,14.00
10/06/2005,01:50,1090.00,1090.00,1089.75,1089.75,0,90,90.00
10/06/2005,01:51,1090.00,1090.00,1090.00,1090.00,34,0,34.00
10/06/2005,01:52,1090.25,1090.25,1090.25,1090.25,38,0,38.00
10/06/2005,01:54,1090.25,1090.25,1090.25,1090.25,10,0,10.00
10/06/2005,01:55,1090.25,1090.25,1090.25,1090.25,14,0,14.00
10/06/2005,01:56,1090.50,1090.50,1090.50,1090.50,1,0,1.00
10/06/2005,01:57,1090.00,1090.00,1089.75,1089.75,0,125,125.00
10/06/2005,01:58,1089.50,1090.00,1089.50,1089.50,30,31,61.00
10/06/2005,01:59,1089.75,1089.75,1089.75,1089.75,1,0,1.00
10/06/2005,02:00,1089.75,1089.75,1089.25,1089.50,9,36,45.00
10/06/2005,02:01,1089.50,1089.50,1089.25,1089.50,52,126,178.00
10/06/2005,02:02,1089.25,1089.50,1089.25,1089.25,14,112,126.00
10/06/2005,02:03,1089.25,1089.50,1089.25,1089.50,44,3,47.00
10/06/2005,02:04,1089.50,1089.50,1089.50,1089.50,133,0,133.00
10/06/2005,02:05,1089.50,1089.75,1089.50,1089.75,330,0,330.00
10/06/2005,02:06,1089.75,1089.75,1089.25,1089.50,46,231,277.00
10/06/2005,02:07,1089.50,1089.50,1089.50,1089.50,33,0,33.00
10/06/2005,02:08,1089.50,1089.50,1089.00,1089.25,20,420,440.00
10/06/2005,02:09,1089.25,1089.25,1088.50,1088.75,196,648,844.00
10/06/2005,02:10,1088.75,1089.50,1088.75,1089.50,130,0,130.00
10/06/2005,02:11,1089.25,1089.75,1089.25,1089.75,58,1,59.00
10/06/2005,02:12,1089.75,1089.75,1089.50,1089.75,116,1,117.00
10/06/2005,02:13,1090.00,1090.00,1089.75,1089.75,20,64,84.00
10/06/2005,02:14,1089.75,1090.00,1089.75,1090.00,39,1,40.00
10/06/2005,02:15,1090.00,1090.00,1089.75,1089.75,55,10,65.00
10/06/2005,02:16,1089.75,1089.75,1089.50,1089.50,0,86,86.00
10/06/2005,02:17,1089.50,1089.75,1089.25,1089.50,77,53,130.00
10/06/2005,02:18,1089.50,1090.00,1089.50,1090.00,105,3,108.00
10/06/2005,02:19,1090.00,1090.00,1090.00,1090.00,28,0,28.00
10/06/2005,02:20,1090.00,1090.00,1089.75,1090.00,59,5,64.00
10/06/2005,02:21,1089.75,1089.75,1089.75,1089.75,0,28,28.00
10/06/2005,02:22,1089.75,1090.00,1089.75,1090.00,9,32,41.00
10/06/2005,02:23,1089.75,1089.75,1089.25,1089.50,13,100,113.00
10/06/2005,02:24,1089.50,1089.75,1089.50,1089.50,41,30,71.00
10/06/2005,02:25,1089.50,1089.50,1089.25,1089.25,0,8,8.00
10/06/2005,02:26,1089.25,1089.50,1088.75,1088.75,6,547,553.00
10/06/2005,02:27,1089.00,1089.25,1088.75,1089.25,155,115,270.00
10/06/2005,02:28,1089.00,1089.25,1089.00,1089.25,206,1,207.00
10/06/2005,02:29,1089.50,1089.50,1089.25,1089.25,5,265,270.00
10/06/2005,02:30,1089.25,1089.50,1089.00,1089.25,13,111,124.00
10/06/2005,02:31,1089.25,1089.50,1089.25,1089.50,11,0,11.00
10/06/2005,02:32,1089.50,1089.50,1089.25,1089.25,20,52,72.00
10/06/2005,02:33,1089.50,1089.50,1089.00,1089.25,95,77,172.00
10/06/2005,02:34,1089.25,1089.50,1089.25,1089.25,33,34,67.00
10/06/2005,02:35,1089.25,1089.50,1089.00,1089.25,9,97,106.00
10/06/2005,02:36,1089.00,1089.00,1089.00,1089.00,0,202,202.00
10/06/2005,02:37,1089.00,1089.25,1088.75,1089.00,19,161,180.00
10/06/2005,02:38,1089.00,1089.00,1089.00,1089.00,0,4,4.00
10/06/2005,02:39,1089.25,1089.25,1089.00,1089.00,9,113,122.00
10/06/2005,02:40,1089.00,1089.00,1089.00,1089.00,0,89,89.00
10/06/2005,02:41,1089.00,1089.00,1089.00,1089.00,0,51,51.00
10/06/2005,02:42,1089.00,1089.00,1088.75,1089.00,20,160,180.00
10/06/2005,02:43,1089.25,1089.25,1089.25,1089.25,5,0,5.00
10/06/2005,02:44,1089.25,1089.25,1089.00,1089.00,10,1,11.00
10/06/2005,02:45,1089.25,1089.25,1089.00,1089.00,65,4,69.00
10/06/2005,02:46,1089.00,1089.25,1089.00,1089.25,7,34,41.00
10/06/2005,02:47,1089.00,1089.25,1089.00,1089.00,2,120,122.00
10/06/2005,02:48,1089.00,1089.00,1089.00,1089.00,0,15,15.00
10/06/2005,02:49,1089.00,1089.25,1089.00,1089.25,1,39,40.00
10/06/2005,02:50,1089.00,1089.25,1089.00,1089.25,14,1,15.00
10/06/2005,02:51,1089.25,1089.50,1089.25,1089.50,166,0,166.00
10/06/2005,02:52,1089.50,1089.50,1089.50,1089.50,16,0,16.00
10/06/2005,02:53,1089.50,1089.75,1089.50,1089.50,91,1,92.00
10/06/2005,02:54,1089.75,1089.75,1089.50,1089.50,1,10,11.00
10/06/2005,02:55,1089.75,1090.00,1089.75,1090.00,520,0,520.00
10/06/2005,02:56,1090.25,1090.25,1090.00,1090.25,294,15,309.00
10/06/2005,02:57,1090.25,1090.50,1090.25,1090.50,95,1,96.00
10/06/2005,02:58,1090.50,1090.75,1090.25,1090.75,92,61,153.00
10/06/2005,02:59,1090.50,1090.50,1090.25,1090.50,69,25,94.00
10/06/2005,03:00,1090.50,1090.75,1090.50,1090.75,7,0,7.00
10/06/2005,03:01,1090.75,1090.75,1090.50,1090.50,2,35,37.00
10/06/2005,03:02,1090.50,1090.75,1090.50,1090.75,19,8,27.00
10/06/2005,03:03,1090.50,1090.50,1090.50,1090.50,0,79,79.00
10/06/2005,03:04,1090.25,1090.50,1090.00,1090.25,17,53,70.00
10/06/2005,03:05,1090.25,1090.25,1090.25,1090.25,0,5,5.00
10/06/2005,03:06,1090.50,1090.50,1090.50,1090.50,7,0,7.00
10/06/2005,03:07,1090.50,1090.50,1090.25,1090.50,70,2,72.00
10/06/2005,03:08,1090.50,1090.75,1090.50,1090.75,47,0,47.00
10/06/2005,03:09,1090.50,1090.50,1090.50,1090.50,0,33,33.00
10/06/2005,03:10,1090.50,1090.50,1090.50,1090.50,0,80,80.00
10/06/2005,03:11,1090.50,1090.50,1090.50,1090.50,0,191,191.00
10/06/2005,03:12,1090.50,1090.50,1090.25,1090.25,0,157,157.00
10/06/2005,03:13,1090.25,1090.50,1090.25,1090.50,5,2,7.00
10/06/2005,03:14,1090.25,1090.25,1090.25,1090.25,0,31,31.00
10/06/2005,03:15,1090.25,1090.50,1090.25,1090.25,5,55,60.00
10/06/2005,03:16,1090.25,1090.50,1090.25,1090.50,97,35,132.00
10/06/2005,03:17,1090.50,1090.50,1090.50,1090.50,58,0,58.00
10/06/2005,03:18,1090.25,1090.50,1090.25,1090.50,241,6,247.00
10/06/2005,03:19,1090.50,1090.50,1090.25,1090.50,92,1,93.00
10/06/2005,03:20,1090.50,1090.50,1090.00,1090.00,6,93,99.00
10/06/2005,03:21,1090.00,1090.25,1090.00,1090.00,8,155,163.00
10/06/2005,03:22,1090.00,1090.00,1090.00,1090.00,0,116,116.00
10/06/2005,03:23,1090.00,1090.00,1089.75,1090.00,73,43,116.00
10/06/2005,03:24,1090.00,1090.00,1090.00,1090.00,6,0,6.00
10/06/2005,03:25,1090.25,1090.25,1090.00,1090.25,6,6,12.00
10/06/2005,03:26,1090.25,1090.25,1090.25,1090.25,6,0,6.00
10/06/2005,03:27,1090.25,1090.25,1090.25,1090.25,8,0,8.00
10/06/2005,03:28,1090.25,1090.25,1090.25,1090.25,24,0,24.00
10/06/2005,03:29,1090.25,1090.50,1090.25,1090.25,71,4,75.00
10/06/2005,03:30,1090.50,1090.50,1090.25,1090.25,1,12,13.00
10/06/2005,03:31,1090.25,1090.25,1090.25,1090.25,0,77,77.00
10/06/2005,03:32,1090.25,1090.50,1090.25,1090.25,5,150,155.00
10/06/2005,03:33,1090.25,1090.25,1090.25,1090.25,0,2,2.00
10/06/2005,03:34,1090.25,1090.25,1090.00,1090.25,56,29,85.00
10/06/2005,03:35,1090.00,1090.00,1089.75,1089.75,0,66,66.00
10/06/2005,03:36,1089.75,1090.00,1089.75,1089.75,5,157,162.00
10/06/2005,03:37,1089.75,1090.00,1089.50,1090.00,155,269,424.00
10/06/2005,03:38,1089.75,1090.00,1089.75,1090.00,10,85,95.00
10/06/2005,03:39,1090.00,1090.00,1089.75,1090.00,60,5,65.00
10/06/2005,03:40,1089.75,1089.75,1089.75,1089.75,0,30,30.00
10/06/2005,03:41,1090.00,1090.00,1090.00,1090.00,5,0,5.00
10/06/2005,03:42,1089.75,1090.00,1089.50,1089.75,9,48,57.00
10/06/2005,03:43,1089.75,1090.00,1089.50,1089.50,13,16,29.00
10/06/2005,03:44,1089.75,1090.00,1089.50,1090.00,42,1,43.00
10/06/2005,03:45,1089.75,1089.75,1089.75,1089.75,0,5,5.00
10/06/2005,03:46,1089.75,1090.00,1089.75,1090.00,5,35,40.00
10/06/2005,03:47,1089.75,1090.00,1089.75,1090.00,154,6,160.00
10/06/2005,03:48,1090.00,1090.25,1090.00,1090.00,8,4,12.00
10/06/2005,03:49,1090.25,1090.25,1090.00,1090.25,20,4,24.00
10/06/2005,03:50,1090.00,1090.00,1090.00,1090.00,0,128,128.00
10/06/2005,03:51,1089.75,1090.00,1089.75,1090.00,5,2,7.00
10/06/2005,03:52,1089.75,1090.00,1089.75,1090.00,15,2,17.00
10/06/2005,03:53,1090.00,1090.00,1090.00,1090.00,31,0,31.00
10/06/2005,03:54,1090.00,1090.00,1089.75,1090.00,16,21,37.00
10/06/2005,03:55,1090.00,1090.00,1090.00,1090.00,13,0,13.00
10/06/2005,03:56,1090.00,1090.00,1090.00,1090.00,5,0,5.00
10/06/2005,03:57,1090.00,1090.25,1090.00,1090.00,21,4,25.00
10/06/2005,03:58,1090.00,1090.00,1090.00,1090.00,0,1,1.00
10/06/2005,03:59,1090.00,1090.00,1090.00,1090.00,0,6,6.00
10/06/2005,04:00,1090.00,1090.00,1090.00,1090.00,0,13,13.00
10/06/2005,04:01,1090.25,1090.25,1089.75,1089.75,4,4,8.00
10/06/2005,04:02,1090.00,1090.00,1090.00,1090.00,5,0,5.00
10/06/2005,04:04,1090.00,1090.00,1090.00,1090.00,5,0,5.00
10/06/2005,04:06,1090.00,1090.00,1089.75,1089.75,6,72,78.00
10/06/2005,04:07,1090.00,1090.00,1090.00,1090.00,6,0,6.00
10/06/2005,04:08,1090.00,1090.00,1090.00,1090.00,7,0,7.00
10/06/2005,04:09,1090.00,1090.00,1090.00,1090.00,14,0,14.00
10/06/2005,04:10,1090.00,1090.00,1090.00,1090.00,17,0,17.00
10/06/2005,04:11,1090.00,1090.25,1090.00,1090.25,26,0,26.00
10/06/2005,04:13,1090.25,1091.00,1090.00,1091.00,672,30,702.00
10/06/2005,04:14,1090.75,1090.75,1090.50,1090.75,33,17,50.00
10/06/2005,04:15,1090.50,1091.00,1090.50,1091.00,452,2,454.00
10/06/2005,04:16,1091.00,1091.00,1090.75,1090.75,5,22,27.00
10/06/2005,04:17,1090.75,1091.25,1090.75,1091.00,408,32,440.00
10/06/2005,04:18,1091.00,1091.50,1091.00,1091.50,206,22,228.00
10/06/2005,04:19,1091.25,1091.25,1091.00,1091.00,7,64,71.00
10/06/2005,04:20,1091.00,1091.25,1091.00,1091.00,4,84,88.00
10/06/2005,04:21,1091.00,1091.00,1091.00,1091.00,0,51,51.00
10/06/2005,04:22,1091.25,1091.25,1090.75,1091.00,239,511,750.00
10/06/2005,04:23,1091.00,1091.00,1090.75,1091.00,27,224,251.00
10/06/2005,04:24,1091.00,1091.25,1091.00,1091.00,11,59,70.00
10/06/2005,04:25,1091.00,1091.00,1091.00,1091.00,0,5,5.00
10/06/2005,04:26,1091.00,1091.00,1091.00,1091.00,0,36,36.00
10/06/2005,04:27,1091.00,1091.25,1091.00,1091.25,32,43,75.00
10/06/2005,04:28,1091.00,1091.25,1091.00,1091.00,7,10,17.00
10/06/2005,04:29,1091.25,1091.25,1090.75,1091.00,224,147,371.00
10/06/2005,04:31,1091.00,1091.00,1091.00,1091.00,53,0,53.00
10/06/2005,04:32,1091.00,1091.00,1090.75,1090.75,68,1,69.00
10/06/2005,04:33,1090.75,1091.00,1090.75,1091.00,13,333,346.00
10/06/2005,04:34,1091.00,1091.00,1090.75,1090.75,1,1,2.00
10/06/2005,04:36,1090.75,1090.75,1090.75,1090.75,0,7,7.00
10/06/2005,04:37,1090.75,1090.75,1090.75,1090.75,0,37,37.00
10/06/2005,04:38,1090.50,1090.50,1090.50,1090.50,0,209,209.00
10/06/2005,04:39,1090.50,1090.50,1090.50,1090.50,0,37,37.00
10/06/2005,04:40,1090.50,1090.50,1090.00,1090.25,3,126,129.00
10/06/2005,04:41,1090.25,1090.25,1090.25,1090.25,25,0,25.00
10/06/2005,04:42,1090.00,1090.25,1090.00,1090.25,5,2,7.00
10/06/2005,04:43,1090.25,1090.25,1090.25,1090.25,3,0,3.00
10/06/2005,04:44,1090.25,1090.25,1090.25,1090.25,6,0,6.00
10/06/2005,04:45,1090.25,1090.25,1090.25,1090.25,13,0,13.00
10/06/2005,04:46,1090.25,1090.25,1090.00,1090.25,209,100,309.00
10/06/2005,04:47,1090.25,1090.25,1090.00,1090.00,1,50,51.00
10/06/2005,04:48,1090.25,1090.50,1090.25,1090.50,330,0,330.00
10/06/2005,04:50,1090.50,1090.75,1090.50,1090.75,208,2,210.00
10/06/2005,04:51,1090.75,1091.00,1090.75,1090.75,32,27,59.00
10/06/2005,04:52,1090.75,1090.75,1090.25,1090.25,0,241,241.00
10/06/2005,04:53,1090.50,1090.50,1090.25,1090.25,100,14,114.00
10/06/2005,04:55,1090.50,1090.50,1090.50,1090.50,31,0,31.00
10/06/2005,04:56,1090.25,1090.25,1090.25,1090.25,0,1,1.00
10/06/2005,04:57,1090.50,1090.50,1090.50,1090.50,101,0,101.00
10/06/2005,04:58,1090.50,1090.50,1090.50,1090.50,10,0,10.00
10/06/2005,05:02,1090.50,1090.50,1090.25,1090.25,1,51,52.00
10/06/2005,05:03,1090.25,1090.50,1090.25,1090.50,4,31,35.00
10/06/2005,05:04,1090.25,1090.25,1090.25,1090.25,0,30,30.00
10/06/2005,05:05,1090.25,1090.25,1090.00,1090.25,3,20,23.00
10/06/2005,05:06,1090.50,1090.50,1090.25,1090.25,1,2,3.00
10/06/2005,05:07,1090.25,1090.25,1090.25,1090.25,0,60,60.00
10/06/2005,05:08,1090.25,1090.25,1090.25,1090.25,0,101,101.00
10/06/2005,05:09,1090.25,1090.25,1090.25,1090.25,0,5,5.00
10/06/2005,05:10,1090.25,1090.50,1090.25,1090.50,13,51,64.00
10/06/2005,05:11,1090.25,1090.25,1090.25,1090.25,0,58,58.00
10/06/2005,05:12,1090.00,1090.00,1090.00,1090.00,0,15,15.00
10/06/2005,05:13,1090.25,1090.25,1090.25,1090.25,197,0,197.00
10/06/2005,05:14,1090.25,1090.25,1090.25,1090.25,11,0,11.00
10/06/2005,05:16,1090.25,1090.25,1090.25,1090.25,20,0,20.00
10/06/2005,05:17,1090.25,1090.25,1090.25,1090.25,66,0,66.00
10/06/2005,05:18,1090.00,1090.00,1090.00,1090.00,0,101,101.00
10/06/2005,05:19,1090.25,1090.25,1090.25,1090.25,1,0,1.00
10/06/2005,05:20,1090.00,1090.00,1090.00,1090.00,0,50,50.00
10/06/2005,05:21,1090.00,1090.00,1090.00,1090.00,0,1,1.00
10/06/2005,05:22,1090.25,1090.25,1090.25,1090.25,87,0,87.00
10/06/2005,05:23,1090.25,1090.25,1090.25,1090.25,10,0,10.00
10/06/2005,05:24,1090.25,1090.25,1090.25,1090.25,26,0,26.00
10/06/2005,05:26,1090.25,1090.25,1090.00,1090.00,5,51,56.00
10/06/2005,05:27,1090.00,1090.00,1089.75,1090.00,27,62,89.00
10/06/2005,05:28,1090.00,1090.00,1090.00,1090.00,1,0,1.00
10/06/2005,05:29,1090.00,1090.00,1090.00,1090.00,118,0,118.00
10/06/2005,05:30,1090.00,1090.00,1090.00,1090.00,25,0,25.00
10/06/2005,05:31,1089.75,1090.00,1089.50,1089.75,89,113,202.00
10/06/2005,05:32,1089.75,1089.75,1089.50,1089.75,31,109,140.00
10/06/2005,05:33,1089.75,1089.75,1089.75,1089.75,9,0,9.00
10/06/2005,05:34,1089.75,1089.75,1089.75,1089.75,46,0,46.00
10/06/2005,05:35,1089.75,1089.75,1089.50,1089.75,21,3,24.00
10/06/2005,05:36,1089.75,1089.75,1089.75,1089.75,35,0,35.00
10/06/2005,05:37,1089.50,1089.75,1089.50,1089.75,34,133,167.00
10/06/2005,05:38,1089.75,1089.75,1089.25,1089.25,46,185,231.00
10/06/2005,05:39,1089.50,1089.50,1089.50,1089.50,247,0,247.00
10/06/2005,05:40,1089.75,1089.75,1089.50,1089.50,15,8,23.00
10/06/2005,05:41,1089.50,1089.50,1089.25,1089.25,10,1004,1014.00
10/06/2005,05:42,1089.25,1089.25,1089.00,1089.00,0,86,86.00
10/06/2005,05:43,1089.25,1089.25,1088.75,1088.75,2,163,165.00
10/06/2005,05:44,1089.00,1089.25,1089.00,1089.00,267,87,354.00
10/06/2005,05:45,1089.00,1089.25,1089.00,1089.00,23,183,206.00
10/06/2005,05:46,1089.25,1089.25,1089.00,1089.00,23,201,224.00
10/06/2005,05:47,1088.75,1089.25,1088.75,1088.75,3,205,208.00
10/06/2005,05:48,1088.75,1088.75,1088.50,1088.75,156,324,480.00
10/06/2005,05:49,1089.00,1089.00,1088.75,1089.00,522,210,732.00
10/06/2005,05:50,1089.00,1089.75,1089.00,1089.25,602,132,734.00
10/06/2005,05:51,1089.50,1089.50,1089.25,1089.25,1,134,135.00
10/06/2005,05:52,1089.25,1089.50,1089.25,1089.50,147,5,152.00
10/06/2005,05:53,1089.50,1089.50,1089.50,1089.50,141,0,141.00
10/06/2005,05:54,1089.50,1089.50,1089.50,1089.50,116,0,116.00
10/06/2005,05:55,1089.50,1089.50,1089.50,1089.50,1,0,1.00
10/06/2005,05:56,1089.50,1089.75,1089.50,1089.75,8,0,8.00
10/06/2005,05:57,1089.75,1089.75,1089.75,1089.75,1,0,1.00
10/06/2005,05:58,1089.75,1089.75,1089.75,1089.75,1,0,1.00
10/06/2005,05:59,1089.50,1089.50,1089.50,1089.50,0,74,74.00
10/06/2005,06:00,1089.75,1090.00,1089.75,1089.75,260,2,262.00
10/06/2005,06:01,1089.75,1089.75,1089.75,1089.75,0,327,327.00
10/06/2005,06:02,1089.75,1090.00,1089.75,1090.00,51,5,56.00
10/06/2005,06:03,1089.75,1089.75,1089.75,1089.75,0,158,158.00
10/06/2005,06:04,1089.75,1089.75,1089.50,1089.75,93,12,105.00
10/06/2005,06:05,1089.75,1089.75,1089.75,1089.75,1,0,1.00
10/06/2005,06:06,1089.75,1089.75,1089.50,1089.50,12,17,29.00
10/06/2005,06:07,1089.75,1089.75,1089.50,1089.50,4,231,235.00
10/06/2005,06:08,1089.50,1089.50,1089.25,1089.25,0,16,16.00
10/06/2005,06:09,1089.25,1089.50,1089.25,1089.50,19,2,21.00
10/06/2005,06:10,1089.50,1089.50,1089.25,1089.50,70,4,74.00
10/06/2005,06:11,1089.25,1089.25,1089.25,1089.25,0,10,10.00
10/06/2005,06:12,1089.50,1089.50,1089.50,1089.50,20,0,20.00
10/06/2005,06:13,1089.50,1089.50,1089.50,1089.50,79,0,79.00
10/06/2005,06:14,1089.50,1089.50,1089.50,1089.50,10,0,10.00
10/06/2005,06:15,1089.50,1089.75,1089.50,1089.50,18,2,20.00
10/06/2005,06:17,1089.50,1089.50,1089.50,1089.50,0,36,36.00
10/06/2005,06:18,1089.50,1089.75,1089.50,1089.75,210,1,211.00
10/06/2005,06:19,1089.50,1089.75,1089.50,1089.75,136,165,301.00
10/06/2005,06:20,1089.75,1089.75,1089.75,1089.75,114,0,114.00
10/06/2005,06:21,1089.75,1089.75,1089.75,1089.75,141,0,141.00
10/06/2005,06:22,1089.75,1089.75,1089.50,1089.50,158,150,308.00
10/06/2005,06:23,1089.50,1089.50,1089.50,1089.50,0,148,148.00
10/06/2005,06:27,1089.50,1089.75,1089.50,1089.75,1,29,30.00
10/06/2005,06:28,1089.50,1089.75,1089.50,1089.50,1,26,27.00
10/06/2005,06:29,1089.50,1089.50,1089.50,1089.50,0,56,56.00
10/06/2005,06:31,1089.75,1089.75,1089.50,1089.75,52,102,154.00
10/06/2005,06:32,1089.50,1089.50,1089.50,1089.50,0,21,21.00
10/06/2005,06:33,1089.75,1089.75,1089.50,1089.50,9,1,10.00
10/06/2005,06:34,1089.75,1089.75,1089.75,1089.75,4,0,4.00
10/06/2005,06:35,1089.75,1089.75,1089.75,1089.75,3,0,3.00
10/06/2005,06:36,1089.75,1090.00,1089.75,1089.75,171,24,195.00
10/06/2005,06:37,1089.75,1089.75,1089.75,1089.75,0,2,2.00
10/06/2005,06:38,1090.00,1090.00,1089.75,1089.75,3,66,69.00
10/06/2005,06:39,1090.00,1090.00,1090.00,1090.00,2,0,2.00
10/06/2005,06:41,1090.00,1090.00,1090.00,1090.00,1,0,1.00
10/06/2005,06:42,1090.00,1090.00,1090.00,1090.00,14,0,14.00
10/06/2005,06:43,1090.00,1090.25,1090.00,1090.00,438,77,515.00
10/06/2005,06:44,1090.25,1090.25,1090.00,1090.00,1,47,48.00
10/06/2005,06:45,1089.75,1090.00,1089.75,1090.00,95,50,145.00
10/06/2005,06:46,1090.00,1090.00,1090.00,1090.00,61,0,61.00
10/06/2005,06:47,1089.75,1090.00,1089.75,1090.00,81,33,114.00
10/06/2005,06:48,1090.00,1090.00,1090.00,1090.00,25,0,25.00
10/06/2005,06:49,1090.00,1090.00,1090.00,1090.00,44,0,44.00
10/06/2005,06:50,1090.00,1090.00,1089.75,1089.75,93,2,95.00
10/06/2005,06:51,1089.75,1089.75,1089.50,1089.75,1,251,252.00
10/06/2005,06:52,1089.75,1089.75,1089.75,1089.75,112,0,112.00
10/06/2005,06:53,1089.75,1089.75,1089.75,1089.75,7,0,7.00
10/06/2005,06:54,1089.75,1090.00,1089.75,1089.75,70,39,109.00
10/06/2005,06:55,1089.75,1089.75,1089.75,1089.75,0,11,11.00
10/06/2005,06:56,1089.75,1090.00,1089.75,1090.00,112,131,243.00
10/06/2005,06:57,1090.00,1090.00,1089.50,1089.75,163,305,468.00
10/06/2005,06:58,1089.75,1089.75,1089.75,1089.75,2,0,2.00
10/06/2005,06:59,1089.75,1089.75,1089.25,1089.50,316,373,689.00
10/06/2005,07:00,1089.50,1089.75,1089.50,1089.75,33,0,33.00
10/06/2005,07:01,1089.75,1089.75,1089.75,1089.75,4,0,4.00
10/06/2005,07:02,1089.50,1089.50,1089.50,1089.50,0,10,10.00
10/06/2005,07:03,1089.75,1089.75,1089.50,1089.50,1,5,6.00
10/06/2005,07:04,1089.75,1089.75,1089.75,1089.75,99,0,99.00
10/06/2005,07:05,1089.75,1089.75,1089.75,1089.75,15,0,15.00
10/06/2005,07:06,1090.00,1090.25,1089.75,1090.00,350,32,382.00
10/06/2005,07:07,1090.00,1090.25,1090.00,1090.25,90,55,145.00
10/06/2005,07:08,1090.25,1090.50,1090.25,1090.50,670,2,672.00
10/06/2005,07:09,1090.25,1090.25,1090.00,1090.25,252,106,358.00
10/06/2005,07:10,1090.25,1090.50,1090.25,1090.50,31,52,83.00
10/06/2005,07:11,1090.50,1091.00,1090.50,1090.75,987,1,988.00
10/06/2005,07:12,1090.75,1091.25,1090.75,1091.25,912,220,1132.00
10/06/2005,07:13,1091.25,1091.50,1091.00,1091.25,517,190,707.00
10/06/2005,07:14,1091.25,1092.00,1091.25,1091.75,1536,352,1888.00
10/06/2005,07:15,1091.75,1092.25,1091.75,1092.00,665,339,1004.00
10/06/2005,07:16,1092.00,1093.25,1092.00,1092.75,2987,349,3336.00
10/06/2005,07:17,1092.75,1093.00,1092.50,1092.75,905,572,1477.00
10/06/2005,07:18,1093.00,1093.00,1092.50,1092.50,361,303,664.00
10/06/2005,07:19,1092.75,1092.75,1092.50,1092.75,203,262,465.00
10/06/2005,07:20,1092.50,1093.00,1092.50,1092.75,636,233,869.00
10/06/2005,07:21,1092.75,1093.00,1092.50,1092.75,609,874,1483.00
10/06/2005,07:22,1092.75,1093.25,1092.75,1092.75,647,338,985.00
10/06/2005,07:23,1092.75,1093.25,1092.75,1093.00,440,65,505.00
10/06/2005,07:24,1093.00,1093.00,1092.75,1093.00,173,209,382.00
10/06/2005,07:25,1092.75,1092.75,1092.50,1092.50,251,366,617.00
10/06/2005,07:26,1092.50,1092.75,1092.50,1092.50,2,81,83.00
10/06/2005,07:27,1092.50,1092.75,1092.50,1092.50,39,301,340.00
10/06/2005,07:28,1092.50,1092.75,1092.50,1092.75,4,46,50.00
10/06/2005,07:29,1092.50,1093.00,1092.25,1092.50,173,310,483.00
10/06/2005,07:30,1092.25,1092.75,1092.25,1092.25,228,491,719.00
10/06/2005,07:31,1092.25,1092.50,1091.75,1092.25,603,667,1270.00
10/06/2005,07:32,1092.25,1093.25,1092.25,1093.25,888,12,900.00
10/06/2005,07:33,1093.25,1093.25,1092.75,1092.75,221,521,742.00
10/06/2005,07:34,1092.75,1093.00,1092.75,1092.75,4,39,43.00
10/06/2005,07:35,1092.75,1093.00,1092.75,1093.00,325,2,327.00
10/06/2005,07:36,1093.25,1093.25,1092.75,1093.25,61,235,296.00
10/06/2005,07:37,1093.00,1093.00,1092.75,1092.75,4,238,242.00
10/06/2005,07:38,1093.00,1093.25,1092.75,1092.75,166,237,403.00
10/06/2005,07:39,1092.75,1093.00,1092.75,1092.75,2,28,30.00
10/06/2005,07:40,1092.75,1093.25,1092.75,1093.00,267,16,283.00
10/06/2005,07:41,1093.25,1093.25,1093.00,1093.00,92,6,98.00
10/06/2005,07:42,1093.25,1093.50,1093.25,1093.25,506,407,913.00
10/06/2005,07:43,1093.00,1093.50,1093.00,1093.25,535,301,836.00
10/06/2005,07:44,1093.25,1093.75,1093.25,1093.75,755,184,939.00
10/06/2005,07:45,1093.50,1094.25,1093.50,1094.25,1521,171,1692.00
10/06/2005,07:46,1094.00,1094.50,1094.00,1094.00,1552,657,2209.00
10/06/2005,07:47,1094.00,1094.50,1094.00,1094.25,573,251,824.00
10/06/2005,07:48,1094.25,1094.75,1094.25,1094.50,829,341,1170.00
10/06/2005,07:49,1094.50,1094.75,1094.25,1094.75,379,513,892.00
10/06/2005,07:50,1094.50,1094.75,1094.25,1094.50,502,439,941.00
10/06/2005,07:51,1094.25,1094.50,1094.25,1094.25,433,129,562.00
10/06/2005,07:52,1094.25,1094.50,1094.00,1094.25,23,287,310.00
10/06/2005,07:53,1094.00,1094.25,1094.00,1094.00,4,33,37.00
10/06/2005,07:54,1094.00,1094.25,1093.75,1093.75,12,954,966.00
10/06/2005,07:55,1093.75,1094.00,1093.75,1093.75,161,20,181.00
10/06/2005,07:56,1093.75,1094.00,1093.50,1093.50,35,433,468.00
10/06/2005,07:57,1093.75,1093.75,1093.50,1093.50,360,79,439.00
10/06/2005,07:58,1093.50,1093.75,1093.50,1093.50,3,20,23.00
10/06/2005,07:59,1093.50,1093.75,1093.50,1093.75,14,267,281.00
10/06/2005,08:00,1093.75,1093.75,1093.50,1093.75,8,6,14.00
10/06/2005,08:01,1093.50,1093.75,1093.25,1093.50,85,365,450.00
10/06/2005,08:02,1093.50,1093.50,1093.25,1093.50,41,218,259.00
10/06/2005,08:03,1093.25,1093.50,1093.25,1093.50,3,870,873.00
10/06/2005,08:04,1093.25,1093.50,1093.00,1093.25,20,49,69.00
10/06/2005,08:05,1093.50,1093.50,1093.25,1093.25,1,9,10.00
10/06/2005,08:06,1093.25,1093.50,1093.25,1093.25,1,39,40.00
10/06/2005,08:07,1093.50,1093.50,1093.50,1093.50,85,0,85.00
10/06/2005,08:08,1093.50,1093.50,1093.25,1093.50,2,5,7.00
10/06/2005,08:09,1093.25,1093.50,1093.25,1093.25,5,22,27.00
10/06/2005,08:10,1093.25,1093.25,1093.00,1093.25,1,202,203.00
10/06/2005,08:11,1093.00,1093.25,1093.00,1093.00,5,63,68.00
10/06/2005,08:12,1093.00,1093.25,1093.00,1093.25,18,53,71.00
10/06/2005,08:13,1093.25,1093.25,1093.00,1093.00,1,2,3.00
10/06/2005,08:14,1093.00,1093.25,1093.00,1093.00,1,128,129.00
10/06/2005,08:15,1093.00,1093.25,1093.00,1093.25,108,34,142.00
10/06/2005,08:16,1093.25,1093.25,1093.25,1093.25,65,0,65.00
10/06/2005,08:17,1093.25,1093.25,1093.00,1093.25,51,1,52.00
10/06/2005,08:18,1093.25,1093.50,1093.25,1093.25,242,148,390.00
10/06/2005,08:19,1093.25,1093.25,1093.00,1093.25,23,76,99.00
10/06/2005,08:20,1093.25,1093.25,1093.25,1093.25,118,0,118.00
10/06/2005,08:21,1093.25,1093.50,1093.25,1093.50,49,43,92.00
10/06/2005,08:22,1093.50,1093.50,1093.25,1093.25,54,218,272.00
10/06/2005,08:23,1093.25,1093.50,1093.25,1093.50,24,121,145.00
10/06/2005,08:24,1093.25,1093.50,1093.00,1093.00,9,84,93.00
10/06/2005,08:25,1093.00,1093.00,1092.75,1093.00,28,227,255.00
10/06/2005,08:26,1093.00,1093.00,1092.50,1092.75,2,283,285.00
10/06/2005,08:27,1092.50,1093.00,1092.50,1092.75,350,111,461.00
10/06/2005,08:28,1092.75,1092.75,1092.25,1092.25,104,936,1040.00
10/06/2005,08:29,1092.25,1092.25,1092.00,1092.00,100,384,484.00
10/06/2005,08:30,1092.25,1092.25,1091.75,1091.75,51,936,987.00
10/06/2005,08:31,1091.75,1092.25,1091.50,1092.00,4178,1456,5634.00
10/06/2005,08:32,1092.25,1092.50,1091.75,1092.25,1718,1585,3303.00
10/06/2005,08:33,1092.00,1092.75,1092.00,1092.50,1865,1511,3376.00
10/06/2005,08:34,1092.50,1093.00,1092.25,1092.25,2333,1880,4213.00
10/06/2005,08:35,1092.25,1092.50,1091.25,1091.50,1560,3497,5057.00
10/06/2005,08:36,1091.50,1091.75,1091.00,1091.75,2601,2404,5005.00
10/06/2005,08:37,1091.50,1092.00,1091.25,1091.75,2642,2281,4923.00
10/06/2005,08:38,1091.75,1092.25,1091.50,1092.00,2463,1843,4306.00
10/06/2005,08:39,1092.00,1092.50,1092.00,1092.25,793,1865,2658.00
10/06/2005,08:40,1092.25,1092.75,1092.00,1092.50,2026,1367,3393.00
10/06/2005,08:41,1092.50,1092.75,1092.25,1092.50,788,604,1392.00
10/06/2005,08:42,1092.75,1093.50,1092.50,1093.25,3495,2442,5937.00
10/06/2005,08:43,1093.00,1093.25,1092.50,1092.75,2535,3317,5852.00
10/06/2005,08:44,1092.75,1093.00,1092.25,1092.75,2618,1749,4367.00
10/06/2005,08:45,1092.50,1092.50,1092.00,1092.00,1334,4079,5413.00
10/06/2005,08:46,1092.00,1092.50,1091.75,1092.00,2017,2222,4239.00
10/06/2005,08:47,1092.00,1092.25,1091.50,1091.50,945,1978,2923.00
10/06/2005,08:48,1091.50,1092.00,1091.00,1091.50,2786,3517,6303.00
10/06/2005,08:49,1091.50,1091.75,1091.00,1091.00,1082,1751,2833.00
10/06/2005,08:50,1091.00,1091.25,1090.00,1090.25,1712,6396,8108.00
10/06/2005,08:51,1090.25,1090.50,1089.25,1089.25,4607,6045,10652.00
10/06/2005,08:52,1089.50,1090.75,1089.50,1090.25,6306,3714,10020.00
10/06/2005,08:53,1090.25,1090.50,1089.50,1090.25,3006,3346,6352.00
10/06/2005,08:54,1090.25,1091.75,1090.25,1091.50,6177,1787,7964.00
10/06/2005,08:55,1091.50,1092.75,1091.50,1092.25,6526,3281,9807.00
10/06/2005,08:56,1092.25,1094.25,1092.00,1093.75,9514,5236,14750.00
10/06/2005,08:57,1093.75,1094.25,1093.25,1093.25,3917,4564,8481.00
10/06/2005,08:58,1093.25,1094.00,1093.25,1093.75,3329,1602,4931.00
10/06/2005,08:59,1093.75,1094.25,1093.25,1093.75,2865,2212,5077.00
10/06/2005,09:00,1093.50,1093.75,1093.25,1093.50,1643,1550,3193.00
10/06/2005,09:01,1093.75,1094.00,1092.75,1093.00,1914,2897,4811.00
10/06/2005,09:02,1093.00,1093.75,1093.00,1093.00,2691,1014,3705.00
10/06/2005,09:03,1093.00,1094.00,1093.00,1093.75,2321,2517,4838.00
10/06/2005,09:04,1093.75,1094.50,1093.25,1093.25,3607,4331,7938.00
10/06/2005,09:05,1093.25,1093.50,1092.75,1093.00,966,2806,3772.00
10/06/2005,09:06,1093.00,1093.75,1092.75,1093.00,2463,1928,4391.00
10/06/2005,09:07,1093.00,1093.25,1092.00,1092.75,2392,5462,7854.00
10/06/2005,09:08,1092.50,1092.75,1092.00,1092.50,641,1958,2599.00
10/06/2005,09:09,1092.75,1092.75,1091.00,1091.00,952,4191,5143.00
10/06/2005,09:10,1091.00,1091.25,1090.00,1090.25,3312,6543,9855.00
10/06/2005,09:11,1090.25,1091.00,1090.00,1090.75,2776,1347,4123.00
10/06/2005,09:12,1090.75,1091.50,1090.25,1090.75,2491,3684,6175.00
10/06/2005,09:13,1090.75,1091.75,1090.25,1091.75,3612,1962,5574.00
10/06/2005,09:14,1091.50,1092.25,1091.00,1091.25,2634,1955,4589.00
10/06/2005,09:15,1091.25,1092.25,1091.25,1091.75,1350,686,2036.00
10/06/2005,09:16,1091.75,1092.00,1091.50,1092.00,1024,1063,2087.00
10/06/2005,09:17,1091.75,1092.00,1091.00,1091.50,1558,1357,2915.00
10/06/2005,09:18,1091.50,1091.50,1090.25,1090.75,2069,3884,5953.00
10/06/2005,09:19,1090.75,1091.00,1089.50,1089.50,1161,4827,5988.00
10/06/2005,09:20,1089.50,1090.25,1089.25,1090.25,3621,2915,6536.00
10/06/2005,09:21,1090.25,1090.50,1089.50,1090.00,1781,1822,3603.00
10/06/2005,09:22,1090.00,1090.25,1089.50,1089.50,428,1307,1735.00
10/06/2005,09:23,1089.50,1090.25,1089.25,1090.25,2057,2498,4555.00
10/06/2005,09:24,1090.25,1091.50,1090.25,1091.50,4014,1448,5462.00
10/06/2005,09:25,1091.50,1091.75,1090.25,1091.00,2631,2886,5517.00
10/06/2005,09:26,1090.75,1091.25,1090.25,1091.00,1331,1799,3130.00
10/06/2005,09:27,1091.00,1091.50,1090.75,1091.25,1748,964,2712.00
10/06/2005,09:28,1091.50,1091.75,1090.75,1091.50,1883,1267,3150.00
10/06/2005,09:29,1091.25,1091.75,1091.00,1091.25,767,1188,1955.00
10/06/2005,09:30,1091.25,1092.00,1091.25,1092.00,1532,1524,3056.00
10/06/2005,09:31,1091.75,1092.25,1091.00,1091.75,3916,1685,5601.00
10/06/2005,09:32,1091.75,1093.00,1091.50,1093.00,5660,1586,7246.00
10/06/2005,09:33,1092.75,1093.25,1091.50,1092.00,3995,3806,7801.00
10/06/2005,09:34,1092.25,1092.25,1091.75,1091.75,1288,1303,2591.00
10/06/2005,09:35,1091.75,1092.25,1090.75,1091.25,2314,2856,5170.00
10/06/2005,09:36,1091.00,1091.50,1090.25,1091.25,3440,4215,7655.00
10/06/2005,09:37,1091.25,1091.50,1090.75,1090.75,1107,1574,2681.00
10/06/2005,09:38,1090.50,1092.00,1090.50,1091.50,3796,1571,5367.00
10/06/2005,09:39,1091.75,1092.00,1091.00,1091.25,926,1042,1968.00
10/06/2005,09:40,1091.25,1091.75,1090.75,1090.75,775,2420,3195.00
10/06/2005,09:41,1090.75,1091.75,1090.75,1091.75,1402,716,2118.00
10/06/2005,09:42,1091.75,1092.00,1091.25,1091.50,1064,970,2034.00
10/06/2005,09:43,1091.50,1092.50,1091.50,1092.00,3123,1588,4711.00
10/06/2005,09:44,1092.00,1093.25,1092.00,1093.25,4703,1465,6168.00
10/06/2005,09:45,1093.25,1093.50,1092.75,1093.25,2355,2044,4399.00
10/06/2005,09:46,1093.25,1093.75,1092.50,1092.75,2263,2074,4337.00
10/06/2005,09:47,1092.75,1093.25,1092.50,1093.25,1081,880,1961.00
10/06/2005,09:48,1093.00,1093.50,1092.50,1092.50,1694,2436,4130.00
10/06/2005,09:49,1092.50,1093.00,1092.25,1092.75,670,669,1339.00
10/06/2005,09:50,1093.00,1093.75,1092.50,1093.25,3256,1755,5011.00
10/06/2005,09:51,1093.50,1093.50,1093.00,1093.50,1023,514,1537.00
10/06/2005,09:52,1093.50,1093.75,1092.75,1093.00,746,1450,2196.00
10/06/2005,09:53,1093.00,1093.00,1092.25,1092.75,1421,1635,3056.00
10/06/2005,09:54,1092.50,1092.75,1092.00,1092.50,1206,1999,3205.00
10/06/2005,09:55,1092.50,1092.75,1092.50,1092.50,55,347,402.00
10/06/2005,09:56,1092.75,1093.00,1092.00,1092.50,1633,1768,3401.00
10/06/2005,09:57,1092.50,1092.75,1092.00,1092.25,848,851,1699.00
10/06/2005,09:58,1092.50,1093.25,1092.50,1093.00,2507,547,3054.00
10/06/2005,09:59,1093.00,1093.75,1092.75,1092.75,1500,1280,2780.00
10/06/2005,10:00,1092.75,1093.50,1092.75,1093.50,640,521,1161.00
10/06/2005,10:01,1093.25,1094.00,1093.25,1093.75,1662,1684,3346.00
10/06/2005,10:02,1093.50,1093.75,1093.50,1093.75,141,871,1012.00
10/06/2005,10:03,1093.50,1093.75,1093.25,1093.25,591,381,972.00
10/06/2005,10:04,1093.25,1093.25,1092.50,1092.75,759,2416,3175.00
10/06/2005,10:05,1092.75,1093.00,1092.25,1092.75,381,1065,1446.00
10/06/2005,10:06,1092.50,1093.25,1092.50,1093.25,1183,534,1717.00
10/06/2005,10:07,1093.25,1094.25,1093.00,1094.00,2233,666,2899.00
10/06/2005,10:08,1094.00,1094.25,1093.25,1094.00,1746,1545,3291.00
10/06/2005,10:09,1094.25,1094.25,1093.50,1093.75,402,1754,2156.00
10/06/2005,10:10,1093.75,1094.25,1093.50,1094.00,1109,615,1724.00
10/06/2005,10:11,1094.00,1095.25,1094.00,1094.75,7250,2974,10224.00
10/06/2005,10:12,1094.50,1094.75,1094.25,1094.75,1650,1269,2919.00
10/06/2005,10:13,1094.75,1095.50,1094.50,1095.00,3200,2183,5383.00
10/06/2005,10:14,1095.25,1095.50,1094.50,1094.75,979,2321,3300.00
10/06/2005,10:15,1094.50,1095.25,1094.50,1095.00,2311,1724,4035.00
10/06/2005,10:16,1095.00,1095.75,1094.75,1095.50,3412,1459,4871.00
10/06/2005,10:17,1095.50,1096.25,1095.00,1096.00,7143,2039,9182.00
10/06/2005,10:18,1096.00,1096.75,1095.75,1096.25,4523,2924,7447.00
10/06/2005,10:19,1096.50,1096.50,1095.50,1095.50,1536,3065,4601.00
10/06/2005,10:20,1095.75,1096.75,1095.50,1096.50,4949,3014,7963.00
10/06/2005,10:21,1096.50,1096.50,1095.75,1096.00,974,3335,4309.00
10/06/2005,10:22,1096.00,1096.25,1095.75,1096.25,1144,993,2137.00
10/06/2005,10:23,1096.00,1096.25,1096.00,1096.25,430,206,636.00
10/06/2005,10:24,1096.25,1096.25,1095.75,1095.75,1088,602,1690.00
10/06/2005,10:25,1095.75,1096.25,1095.75,1096.00,845,389,1234.00
10/06/2005,10:26,1096.00,1096.25,1095.75,1095.75,349,344,693.00
10/06/2005,10:27,1095.75,1096.00,1095.50,1095.75,734,1702,2436.00
10/06/2005,10:28,1095.75,1096.00,1095.25,1095.25,544,1230,1774.00
10/06/2005,10:29,1095.25,1095.50,1094.50,1094.75,1483,3793,5276.00
10/06/2005,10:30,1094.50,1095.00,1094.50,1094.50,787,1593,2380.00
10/06/2005,10:31,1094.50,1095.00,1094.25,1094.75,1967,1157,3124.00
10/06/2005,10:32,1094.75,1095.25,1094.50,1095.00,881,753,1634.00
10/06/2005,10:33,1095.00,1095.50,1094.75,1095.25,1136,87,1223.00
10/06/2005,10:34,1095.25,1095.25,1095.00,1095.00,72,996,1068.00
10/06/2005,10:35,1095.00,1095.50,1094.75,1095.00,311,665,976.00
10/06/2005,10:36,1094.75,1095.00,1094.50,1094.75,258,781,1039.00
10/06/2005,10:37,1095.00,1095.25,1094.75,1095.00,426,340,766.00
10/06/2005,10:38,1095.00,1095.00,1094.50,1094.75,342,559,901.00
10/06/2005,10:39,1094.50,1094.75,1094.25,1094.50,216,1245,1461.00
10/06/2005,10:40,1094.25,1094.75,1094.25,1094.25,690,940,1630.00
10/06/2005,10:41,1094.50,1094.75,1094.25,1094.25,575,1286,1861.00
10/06/2005,10:42,1094.25,1094.25,1093.00,1093.25,1112,5283,6395.00
10/06/2005,10:43,1093.25,1094.00,1093.25,1094.00,2139,724,2863.00
10/06/2005,10:44,1094.00,1094.25,1093.50,1094.00,734,1034,1768.00
10/06/2005,10:45,1094.00,1094.50,1093.75,1094.25,860,439,1299.00
10/06/2005,10:46,1094.25,1094.50,1094.00,1094.00,71,669,740.00
10/06/2005,10:47,1094.00,1094.25,1093.75,1094.00,703,143,846.00
10/06/2005,10:48,1094.00,1094.75,1094.00,1094.50,1535,370,1905.00
10/06/2005,10:49,1094.50,1094.50,1093.75,1094.00,281,1067,1348.00
10/06/2005,10:50,1094.00,1094.50,1093.75,1094.25,940,1065,2005.00
10/06/2005,10:51,1094.25,1094.50,1093.75,1094.25,742,277,1019.00
10/06/2005,10:52,1094.50,1094.75,1094.00,1094.25,426,564,990.00
10/06/2005,10:53,1094.25,1094.75,1094.25,1094.50,408,70,478.00
10/06/2005,10:54,1094.25,1094.75,1094.25,1094.25,334,198,532.00
10/06/2005,10:55,1094.50,1094.75,1094.25,1094.75,354,41,395.00
10/06/2005,10:56,1094.75,1095.25,1094.50,1095.25,2300,426,2726.00
10/06/2005,10:57,1095.25,1095.25,1094.50,1094.75,282,915,1197.00
10/06/2005,10:58,1094.75,1094.75,1094.50,1094.75,20,87,107.00
10/06/2005,10:59,1094.50,1094.75,1094.50,1094.75,301,96,397.00
10/06/2005,11:00,1094.50,1094.75,1094.25,1094.50,150,594,744.00
10/06/2005,11:01,1094.50,1094.75,1094.25,1094.50,304,259,563.00
10/06/2005,11:02,1094.50,1095.50,1094.50,1095.25,2099,1388,3487.00
10/06/2005,11:03,1095.25,1095.25,1094.75,1095.25,773,576,1349.00
10/06/2005,11:04,1095.25,1095.50,1095.00,1095.25,950,317,1267.00
10/06/2005,11:05,1095.00,1095.50,1095.00,1095.25,310,49,359.00
10/06/2005,11:06,1095.25,1096.25,1095.25,1096.00,2324,880,3204.00
10/06/2005,11:07,1096.00,1096.25,1095.75,1096.00,903,778,1681.00
10/06/2005,11:08,1096.00,1096.25,1095.50,1095.50,533,993,1526.00
10/06/2005,11:09,1095.75,1095.75,1095.00,1095.00,239,1237,1476.00
10/06/2005,11:10,1095.25,1095.50,1095.00,1095.25,519,253,772.00
10/06/2005,11:11,1095.25,1095.75,1095.25,1095.50,285,233,518.00
10/06/2005,11:12,1095.25,1095.50,1095.00,1095.25,148,380,528.00
10/06/2005,11:13,1095.25,1095.50,1095.25,1095.25,22,173,195.00
10/06/2005,11:14,1095.25,1095.25,1094.50,1094.50,176,2425,2601.00
10/06/2005,11:15,1094.50,1094.75,1094.50,1094.50,237,97,334.00
10/06/2005,11:16,1094.75,1094.75,1094.25,1094.75,200,585,785.00
10/06/2005,11:17,1094.75,1094.75,1094.50,1094.75,136,146,282.00
10/06/2005,11:18,1094.50,1095.00,1094.50,1094.75,1071,244,1315.00
10/06/2005,11:19,1094.75,1094.75,1094.00,1094.00,77,757,834.00
10/06/2005,11:20,1094.00,1094.25,1093.25,1093.50,1335,2958,4293.00
10/06/2005,11:21,1093.50,1094.25,1093.50,1094.00,1973,547,2520.00
10/06/2005,11:22,1094.00,1094.25,1093.75,1094.00,336,583,919.00
10/06/2005,11:23,1093.75,1094.00,1093.50,1093.50,428,894,1322.00
10/06/2005,11:24,1093.25,1093.75,1093.25,1093.75,862,332,1194.00
10/06/2005,11:25,1093.75,1093.75,1093.00,1093.50,1788,1263,3051.00
10/06/2005,11:26,1093.50,1093.75,1093.25,1093.50,305,356,661.00
10/06/2005,11:27,1093.50,1093.75,1091.75,1092.25,1254,7104,8358.00
10/06/2005,11:28,1092.25,1092.25,1090.50,1091.00,2348,6836,9184.00
10/06/2005,11:29,1091.00,1091.50,1090.75,1091.25,1731,514,2245.00
10/06/2005,11:30,1091.50,1091.50,1090.50,1090.75,798,3179,3977.00
10/06/2005,11:31,1090.75,1091.00,1090.50,1090.75,1585,1385,2970.00
10/06/2005,11:32,1091.00,1091.00,1089.50,1089.50,2467,6131,8598.00
10/06/2005,11:33,1089.75,1090.00,1088.25,1088.50,2767,6642,9409.00
10/06/2005,11:34,1088.75,1089.00,1088.25,1088.75,2767,1893,4660.00
10/06/2005,11:35,1089.00,1089.50,1088.75,1089.25,4806,2241,7047.00
10/06/2005,11:36,1089.25,1090.50,1089.25,1090.25,2670,1984,4654.00
10/06/2005,11:37,1090.00,1090.50,1089.75,1090.00,1349,1588,2937.00
10/06/2005,11:38,1090.00,1090.25,1089.50,1089.50,715,1894,2609.00
10/06/2005,11:39,1089.25,1089.50,1089.00,1089.25,1097,1056,2153.00
10/06/2005,11:40,1089.25,1090.25,1089.25,1089.75,1035,464,1499.00
10/06/2005,11:41,1089.75,1090.00,1089.00,1089.00,557,1111,1668.00
10/06/2005,11:42,1089.00,1089.50,1088.75,1089.25,1511,885,2396.00
10/06/2005,11:43,1089.50,1090.50,1089.25,1090.00,3188,3175,6363.00
10/06/2005,11:44,1090.00,1090.25,1089.75,1090.00,601,1146,1747.00
10/06/2005,11:45,1090.00,1091.00,1089.75,1090.75,3276,1567,4843.00
10/06/2005,11:46,1090.75,1091.25,1090.50,1091.25,1547,1311,2858.00
10/06/2005,11:47,1091.00,1091.25,1090.75,1091.00,1161,803,1964.00
10/06/2005,11:48,1091.00,1091.50,1090.75,1091.50,915,241,1156.00
10/06/2005,11:49,1091.50,1091.75,1091.25,1091.50,1828,402,2230.00
10/06/2005,11:50,1091.50,1092.25,1091.50,1091.75,2344,1058,3402.00
10/06/2005,11:51,1091.75,1092.00,1091.25,1091.50,525,1815,2340.00
10/06/2005,11:52,1091.50,1092.00,1091.50,1091.75,767,256,1023.00
10/06/2005,11:53,1091.75,1092.25,1091.75,1092.00,709,465,1174.00
10/06/2005,11:54,1092.00,1092.25,1091.75,1091.75,286,1069,1355.00
10/06/2005,11:55,1091.75,1092.25,1091.75,1091.75,332,166,498.00
10/06/2005,11:56,1091.75,1092.00,1091.25,1091.50,386,1159,1545.00
10/06/2005,11:57,1091.50,1092.75,1091.25,1092.50,2369,801,3170.00
10/06/2005,11:58,1092.50,1092.75,1092.25,1092.50,597,1232,1829.00
10/06/2005,11:59,1092.50,1092.75,1092.00,1092.25,235,1348,1583.00
10/06/2005,12:00,1092.25,1092.25,1091.50,1091.75,626,930,1556.00
10/06/2005,12:01,1091.75,1092.00,1091.50,1092.00,295,333,628.00
10/06/2005,12:02,1091.75,1093.75,1091.75,1093.75,4809,481,5290.00
10/06/2005,12:03,1093.75,1093.75,1092.50,1092.50,750,3139,3889.00
10/06/2005,12:04,1092.50,1093.25,1092.50,1093.00,604,169,773.00
10/06/2005,12:05,1093.00,1093.00,1092.75,1092.75,608,423,1031.00
10/06/2005,12:06,1093.00,1093.50,1093.00,1093.00,748,655,1403.00
10/06/2005,12:07,1093.00,1093.25,1092.75,1092.75,119,626,745.00
10/06/2005,12:08,1093.00,1093.25,1092.25,1092.25,917,1157,2074.00
10/06/2005,12:09,1092.25,1092.50,1091.50,1092.00,1116,1562,2678.00
10/06/2005,12:10,1091.75,1092.25,1091.50,1091.75,369,1360,1729.00
10/06/2005,12:11,1091.75,1092.00,1091.00,1091.75,1508,2471,3979.00
10/06/2005,12:12,1091.75,1092.00,1091.50,1091.75,332,440,772.00
10/06/2005,12:13,1091.75,1093.00,1091.75,1092.75,2817,1195,4012.00
10/06/2005,12:14,1092.75,1093.00,1092.25,1092.25,119,344,463.00
10/06/2005,12:15,1092.25,1092.50,1092.00,1092.25,357,109,466.00
10/06/2005,12:16,1092.25,1092.25,1091.25,1091.50,804,1269,2073.00
10/06/2005,12:17,1091.50,1092.00,1091.50,1091.75,402,391,793.00
10/06/2005,12:18,1092.00,1092.00,1091.50,1092.00,431,352,783.00
10/06/2005,12:19,1092.00,1092.25,1091.25,1091.75,811,925,1736.00
10/06/2005,12:20,1091.50,1092.00,1091.50,1092.00,296,330,626.00
10/06/2005,12:21,1091.75,1092.00,1091.50,1091.50,220,281,501.00
10/06/2005,12:22,1091.75,1091.75,1091.00,1091.25,385,1234,1619.00
10/06/2005,12:23,1091.00,1091.75,1091.00,1091.50,161,184,345.00
10/06/2005,12:24,1091.50,1091.50,1091.00,1091.00,29,259,288.00
10/06/2005,12:25,1091.00,1091.25,1090.25,1090.50,1257,3092,4349.00
10/06/2005,12:26,1090.50,1090.75,1090.00,1090.50,1083,1128,2211.00
10/06/2005,12:27,1090.75,1090.75,1090.50,1090.75,166,28,194.00
10/06/2005,12:28,1090.50,1091.00,1090.50,1091.00,422,38,460.00
10/06/2005,12:29,1091.00,1092.00,1090.75,1092.00,3110,128,3238.00
10/06/2005,12:30,1092.00,1092.00,1091.25,1091.25,347,1556,1903.00
10/06/2005,12:31,1091.50,1091.75,1091.25,1091.25,203,390,593.00
10/06/2005,12:32,1091.25,1091.75,1091.25,1091.25,115,55,170.00
10/06/2005,12:33,1091.50,1091.50,1091.00,1091.00,43,445,488.00
10/06/2005,12:34,1091.00,1091.25,1090.75,1091.00,447,406,853.00
10/06/2005,12:35,1091.00,1091.50,1090.25,1091.50,1817,2088,3905.00
10/06/2005,12:36,1091.25,1092.25,1091.25,1091.75,932,1328,2260.00
10/06/2005,12:37,1091.75,1091.75,1091.00,1091.50,416,441,857.00
10/06/2005,12:38,1091.50,1091.50,1091.00,1091.25,123,257,380.00
10/06/2005,12:39,1091.25,1091.25,1091.00,1091.25,78,26,104.00
10/06/2005,12:40,1091.00,1091.50,1091.00,1091.25,190,196,386.00
10/06/2005,12:41,1091.25,1091.75,1091.25,1091.50,151,149,300.00
10/06/2005,12:42,1091.50,1092.00,1091.50,1091.75,213,625,838.00
10/06/2005,12:43,1092.00,1092.00,1091.25,1091.50,257,649,906.00
10/06/2005,12:44,1091.50,1092.00,1091.25,1091.25,486,352,838.00
10/06/2005,12:45,1091.25,1091.50,1091.00,1091.00,362,626,988.00
10/06/2005,12:46,1091.25,1091.25,1090.00,1090.25,433,2266,2699.00
10/06/2005,12:47,1090.25,1090.50,1089.75,1090.25,812,1480,2292.00
10/06/2005,12:48,1090.25,1090.50,1090.00,1090.25,547,514,1061.00
10/06/2005,12:49,1090.25,1090.50,1090.00,1090.25,161,458,619.00
10/06/2005,12:50,1090.50,1090.75,1090.00,1090.25,615,675,1290.00
10/06/2005,12:51,1090.50,1090.75,1089.75,1090.00,671,1453,2124.00
10/06/2005,12:52,1090.00,1090.25,1089.50,1089.50,1271,1378,2649.00
10/06/2005,12:53,1089.50,1089.50,1088.00,1088.25,3025,6752,9777.00
10/06/2005,12:54,1088.25,1088.50,1087.00,1087.50,4635,6974,11609.00
10/06/2005,12:55,1087.50,1088.00,1087.25,1087.75,2359,3138,5497.00
10/06/2005,12:56,1087.75,1088.00,1087.25,1087.50,1135,1105,2240.00
10/06/2005,12:57,1087.25,1087.75,1087.00,1087.00,1019,2960,3979.00
10/06/2005,12:58,1087.00,1087.25,1086.00,1086.50,4984,7590,12574.00
10/06/2005,12:59,1086.50,1086.50,1085.50,1086.00,5071,5659,10730.00
10/06/2005,13:00,1086.00,1086.50,1085.50,1086.25,2531,1954,4485.00
10/06/2005,13:01,1086.25,1086.25,1085.00,1085.00,3010,4687,7697.00
10/06/2005,13:02,1085.00,1085.25,1084.25,1085.25,4420,7997,12417.00
10/06/2005,13:03,1085.25,1085.25,1084.25,1084.50,2725,3900,6625.00
10/06/2005,13:04,1084.50,1085.25,1084.00,1084.00,1960,4722,6682.00
10/06/2005,13:05,1084.00,1084.75,1083.75,1084.50,4751,2979,7730.00
10/06/2005,13:06,1084.50,1084.75,1084.00,1084.50,1520,2264,3784.00
10/06/2005,13:07,1084.25,1085.25,1084.25,1085.25,3706,1328,5034.00
10/06/2005,13:08,1085.00,1085.75,1084.75,1084.75,3095,2731,5826.00
10/06/2005,13:09,1085.00,1085.50,1084.75,1085.00,996,1939,2935.00
10/06/2005,13:10,1085.00,1085.25,1084.75,1084.75,1115,2623,3738.00
10/06/2005,13:11,1084.75,1085.00,1084.50,1084.75,507,873,1380.00
10/06/2005,13:12,1084.75,1085.50,1084.50,1085.25,1996,1390,3386.00
10/06/2005,13:13,1085.00,1086.00,1085.00,1085.75,3068,1348,4416.00
10/06/2005,13:14,1085.75,1086.00,1085.50,1085.75,1080,462,1542.00
10/06/2005,13:15,1085.50,1086.25,1085.50,1086.00,2033,1737,3770.00
10/06/2005,13:16,1085.75,1086.25,1085.75,1086.00,921,396,1317.00
10/06/2005,13:17,1086.25,1087.25,1086.00,1086.75,4902,2192,7094.00
10/06/2005,13:18,1086.75,1087.00,1086.50,1086.75,738,954,1692.00
10/06/2005,13:19,1086.75,1086.75,1086.00,1086.25,921,1360,2281.00
10/06/2005,13:20,1086.25,1087.00,1085.75,1086.50,1894,1009,2903.00
10/06/2005,13:21,1086.50,1087.00,1086.25,1086.25,825,1050,1875.00
10/06/2005,13:22,1086.50,1086.75,1086.00,1086.00,370,1488,1858.00
10/06/2005,13:23,1086.25,1086.50,1086.00,1086.25,494,217,711.00
10/06/2005,13:24,1086.00,1086.25,1085.25,1085.50,1184,3366,4550.00
10/06/2005,13:25,1085.50,1085.50,1084.75,1085.00,955,1474,2429.00
10/06/2005,13:26,1085.25,1085.50,1085.00,1085.50,816,376,1192.00
10/06/2005,13:27,1085.25,1086.50,1085.25,1086.50,2210,847,3057.00
10/06/2005,13:28,1086.50,1087.00,1086.25,1086.75,1252,647,1899.00
10/06/2005,13:29,1086.75,1087.25,1086.75,1087.00,1259,539,1798.00
10/06/2005,13:30,1087.00,1087.00,1086.25,1086.50,1043,1042,2085.00
10/06/2005,13:31,1086.50,1086.75,1086.25,1086.25,678,632,1310.00
10/06/2005,13:32,1086.25,1086.75,1085.75,1086.00,1322,1119,2441.00
10/06/2005,13:33,1086.00,1086.00,1085.75,1086.00,733,242,975.00
10/06/2005,13:34,1086.00,1086.25,1085.75,1086.00,181,197,378.00
10/06/2005,13:35,1085.75,1086.25,1085.50,1086.00,1074,1250,2324.00
10/06/2005,13:36,1085.75,1086.00,1085.25,1085.50,344,1154,1498.00
10/06/2005,13:37,1085.50,1085.75,1085.25,1085.25,359,470,829.00
10/06/2005,13:38,1085.50,1085.50,1084.50,1084.50,855,3021,3876.00
10/06/2005,13:39,1084.25,1085.00,1083.50,1084.25,3120,4619,7739.00
10/06/2005,13:40,1084.25,1085.25,1084.25,1085.00,1727,1026,2753.00
10/06/2005,13:41,1084.75,1086.25,1084.75,1085.75,3303,1911,5214.00
10/06/2005,13:42,1085.75,1085.75,1085.25,1085.25,255,697,952.00
10/06/2005,13:43,1085.25,1085.50,1084.75,1084.75,490,1643,2133.00
10/06/2005,13:44,1084.75,1085.50,1084.25,1084.50,1181,1113,2294.00
10/06/2005,13:45,1084.50,1085.25,1084.50,1085.00,775,385,1160.00
10/06/2005,13:46,1085.25,1085.75,1085.00,1085.25,1504,489,1993.00
10/06/2005,13:47,1085.25,1085.50,1084.75,1085.00,491,770,1261.00
10/06/2005,13:48,1085.00,1086.00,1084.75,1085.75,2455,570,3025.00
10/06/2005,13:49,1085.75,1086.25,1085.50,1085.75,1175,1515,2690.00
10/06/2005,13:50,1085.50,1085.75,1085.50,1085.75,49,507,556.00
10/06/2005,13:51,1085.75,1086.25,1084.75,1085.00,1845,1659,3504.00
10/06/2005,13:52,1085.00,1085.25,1082.75,1083.50,2923,8766,11689.00
10/06/2005,13:53,1083.50,1084.00,1082.00,1082.25,2963,9191,12154.00
10/06/2005,13:54,1082.25,1083.50,1082.25,1083.25,3107,3021,6128.00
10/06/2005,13:55,1083.25,1084.00,1082.75,1083.50,3029,1569,4598.00
10/06/2005,13:56,1083.50,1084.25,1083.25,1083.75,2316,2359,4675.00
10/06/2005,13:57,1083.75,1084.00,1083.75,1083.75,1097,437,1534.00
10/06/2005,13:58,1084.00,1084.25,1083.75,1084.00,1022,573,1595.00
10/06/2005,13:59,1084.25,1084.25,1084.00,1084.25,293,815,1108.00
10/06/2005,14:00,1084.25,1084.50,1084.00,1084.25,733,367,1100.00
10/06/2005,14:01,1084.00,1084.25,1083.25,1083.50,644,2319,2963.00
10/06/2005,14:02,1083.50,1083.75,1083.25,1083.25,872,1358,2230.00
10/06/2005,14:03,1083.25,1083.75,1082.75,1083.75,2031,1670,3701.00
10/06/2005,14:04,1083.75,1084.00,1083.50,1084.00,390,552,942.00
10/06/2005,14:05,1084.00,1084.25,1083.75,1083.75,1056,716,1772.00
10/06/2005,14:06,1084.00,1084.00,1083.25,1083.50,1034,1062,2096.00
10/06/2005,14:07,1083.25,1083.75,1082.75,1083.00,1168,1963,3131.00
10/06/2005,14:08,1083.25,1083.75,1083.00,1083.50,1448,774,2222.00
10/06/2005,14:09,1083.50,1083.50,1082.25,1082.50,2103,2379,4482.00
10/06/2005,14:10,1082.50,1083.00,1081.00,1081.75,4762,9811,14573.00
10/06/2005,14:11,1081.75,1082.25,1081.50,1082.25,2130,2021,4151.00
10/06/2005,14:12,1082.25,1082.50,1082.00,1082.50,2347,291,2638.00
10/06/2005,14:13,1082.50,1082.75,1082.25,1082.50,1997,1124,3121.00
10/06/2005,14:14,1082.75,1083.25,1082.50,1083.25,2785,269,3054.00
10/06/2005,14:15,1083.25,1083.75,1082.75,1083.75,2667,1298,3965.00
10/06/2005,14:16,1083.75,1084.25,1083.50,1083.75,2015,1451,3466.00
10/06/2005,14:17,1083.75,1083.75,1083.00,1083.00,679,1299,1978.00
10/06/2005,14:18,1083.00,1083.25,1082.50,1083.00,662,2125,2787.00
10/06/2005,14:19,1083.25,1083.25,1082.50,1083.00,2105,1800,3905.00
10/06/2005,14:20,1083.00,1083.25,1082.25,1082.25,65,797,862.00
10/06/2005,14:21,1082.25,1082.75,1082.25,1082.50,1293,696,1989.00
10/06/2005,14:22,1082.75,1082.75,1081.50,1081.75,1137,3623,4760.00
10/06/2005,14:23,1081.75,1082.00,1081.25,1081.50,2397,2050,4447.00
10/06/2005,14:24,1081.75,1082.00,1080.25,1080.50,2656,6977,9633.00
10/06/2005,14:25,1080.50,1081.00,1079.50,1080.00,4505,9480,13985.00
10/06/2005,14:26,1080.25,1081.00,1080.00,1081.00,3009,2545,5554.00
10/06/2005,14:27,1081.00,1081.25,1080.25,1080.75,2360,1915,4275.00
10/06/2005,14:28,1081.00,1081.00,1080.25,1080.75,941,1617,2558.00
10/06/2005,14:29,1080.75,1081.00,1080.00,1080.25,1126,1997,3123.00
10/06/2005,14:30,1080.25,1080.25,1078.50,1079.00,3379,8999,12378.00
10/06/2005,14:31,1078.75,1079.50,1078.25,1078.75,6677,4869,11546.00
10/06/2005,14:32,1079.00,1079.25,1078.50,1078.75,1943,1778,3721.00
10/06/2005,14:33,1078.50,1078.75,1077.75,1078.00,3872,5991,9863.00
10/06/2005,14:34,1078.00,1078.75,1077.25,1078.50,5863,4420,10283.00
10/06/2005,14:35,1078.50,1078.75,1077.75,1077.75,1069,2467,3536.00
10/06/2005,14:36,1078.00,1078.00,1075.75,1076.25,5234,11141,16375.00
10/06/2005,14:37,1076.25,1077.00,1075.50,1077.00,6491,4786,11277.00
10/06/2005,14:38,1076.75,1077.00,1076.25,1076.75,2147,1726,3873.00
10/06/2005,14:39,1076.75,1077.50,1076.25,1076.75,2958,3308,6266.00
10/06/2005,14:40,1076.50,1077.25,1076.25,1077.25,3456,1985,5441.00
10/06/2005,14:41,1077.25,1077.50,1076.75,1077.50,2212,2069,4281.00
10/06/2005,14:42,1077.25,1078.50,1077.25,1078.50,4256,2230,6486.00
10/06/2005,14:43,1078.50,1078.50,1077.75,1077.75,2015,2366,4381.00
10/06/2005,14:44,1078.00,1079.75,1077.75,1079.25,8903,2230,11133.00
10/06/2005,14:45,1079.25,1081.25,1079.25,1081.00,10041,3455,13496.00
10/06/2005,14:46,1080.75,1082.50,1080.75,1082.25,9633,5908,15541.00
10/06/2005,14:47,1082.00,1082.75,1081.50,1082.00,5588,6603,12191.00
10/06/2005,14:48,1082.00,1083.50,1081.75,1083.00,8021,2613,10634.00
10/06/2005,14:49,1082.75,1084.25,1082.75,1084.00,8071,5142,13213.00
10/06/2005,14:50,1084.00,1086.75,1083.75,1086.50,10911,4788,15699.00
10/06/2005,14:51,1086.25,1087.00,1085.75,1086.50,6952,5283,12235.00
10/06/2005,14:52,1086.50,1087.75,1086.25,1087.50,8631,4782,13413.00
10/06/2005,14:53,1087.50,1088.75,1087.25,1087.25,5814,3923,9737.00
10/06/2005,14:54,1087.50,1087.75,1086.50,1087.00,3052,5339,8391.00
10/06/2005,14:55,1087.00,1087.25,1086.25,1086.25,1422,3102,4524.00
10/06/2005,14:56,1086.25,1086.50,1085.75,1085.75,1496,4357,5853.00
10/06/2005,14:57,1085.75,1086.00,1085.50,1086.00,935,2173,3108.00
10/06/2005,14:58,1086.00,1086.25,1085.25,1085.50,3188,4167,7355.00
10/06/2005,14:59,1085.75,1085.75,1085.00,1085.25,1762,4803,6565.00
10/06/2005,15:00,1085.25,1086.00,1085.00,1085.25,3387,3132,6519.00
10/06/2005,15:01,1085.25,1086.00,1084.75,1086.00,4624,3175,7799.00
10/06/2005,15:02,1086.00,1086.25,1084.75,1085.00,1781,4849,6630.00
10/06/2005,15:03,1085.00,1086.00,1085.00,1085.50,2389,832,3221.00
10/06/2005,15:04,1085.50,1086.25,1085.25,1086.00,2438,1243,3681.00
10/06/2005,15:05,1086.00,1086.00,1085.50,1085.50,646,2070,2716.00
10/06/2005,15:06,1085.50,1085.75,1085.25,1085.25,1262,425,1687.00
10/06/2005,15:07,1085.50,1086.00,1085.25,1085.50,1060,1737,2797.00
10/06/2005,15:08,1085.75,1085.75,1085.25,1085.50,223,1343,1566.00
10/06/2005,15:09,1085.50,1086.00,1085.50,1085.75,580,491,1071.00
10/06/2005,15:10,1085.75,1085.75,1085.00,1085.25,604,1758,2362.00
10/06/2005,15:11,1085.50,1085.75,1085.25,1085.50,1059,719,1778.00
10/06/2005,15:12,1085.50,1086.00,1085.25,1085.50,1030,796,1826.00
10/06/2005,15:13,1085.75,1086.25,1085.75,1086.25,2025,1123,3148.00
10/06/2005,15:14,1086.00,1086.25,1086.00,1086.25,407,1669,2076.00
10/06/2005,15:15,1086.25,1087.00,1086.00,1086.50,6308,2007,8315.00
10/06/2005,15:16,1086.50,1086.75,1086.25,1086.25,74,1,75.00
10/06/2005,15:31,1086.50,1086.75,1086.50,1086.50,231,563,794.00
10/06/2005,15:32,1086.50,1086.75,1086.25,1086.75,360,40,400.00
10/06/2005,15:33,1086.75,1087.00,1086.75,1087.00,250,10,260.00
10/06/2005,15:34,1087.00,1087.00,1086.75,1087.00,180,37,217.00
10/06/2005,15:35,1087.00,1087.00,1086.75,1086.75,62,420,482.00
10/06/2005,15:36,1086.75,1086.75,1086.50,1086.75,5,61,66.00
10/06/2005,15:37,1086.75,1086.75,1086.75,1086.75,132,0,132.00
10/06/2005,15:38,1086.75,1087.00,1086.50,1087.00,5,1,6.00
10/06/2005,15:40,1087.00,1087.00,1086.75,1086.75,2,30,32.00
10/06/2005,15:41,1086.75,1086.75,1086.75,1086.75,0,226,226.00
10/06/2005,15:42,1086.75,1086.75,1086.75,1086.75,0,51,51.00
10/06/2005,15:43,1086.75,1086.75,1086.50,1086.75,16,35,51.00
10/06/2005,15:44,1086.75,1086.75,1086.50,1086.50,2,304,306.00
10/06/2005,15:45,1086.75,1086.75,1086.50,1086.75,123,2,125.00
10/06/2005,15:46,1086.75,1087.00,1086.75,1087.00,40,0,40.00
10/06/2005,15:47,1086.75,1087.00,1086.75,1086.75,3,17,20.00
10/06/2005,15:48,1086.75,1087.25,1086.75,1087.00,134,8,142.00
10/06/2005,15:49,1087.00,1087.25,1087.00,1087.00,3,111,114.00
10/06/2005,15:50,1087.25,1087.50,1087.00,1087.25,331,17,348.00
10/06/2005,15:51,1087.50,1087.75,1087.00,1087.75,168,27,195.00
10/06/2005,15:52,1087.50,1088.00,1087.50,1087.75,137,69,206.00
10/06/2005,15:53,1088.00,1088.00,1087.50,1087.75,52,69,121.00
10/06/2005,15:54,1087.50,1087.75,1087.50,1087.75,13,5,18.00
10/06/2005,15:55,1087.75,1088.00,1087.75,1088.00,124,150,274.00
10/06/2005,15:56,1088.00,1088.25,1087.75,1088.25,195,6,201.00
10/06/2005,15:57,1088.00,1088.25,1088.00,1088.25,36,63,99.00
10/06/2005,15:58,1088.25,1088.50,1088.00,1088.50,387,180,567.00
10/06/2005,15:59,1088.25,1088.50,1088.25,1088.50,215,15,230.00
10/06/2005,16:00,1088.50,1088.75,1088.25,1088.25,170,74,244.00
10/06/2005,17:01,1086.50,1086.50,1085.75,1086.00,73,414,487.00
10/06/2005,17:02,1086.00,1086.00,1085.50,1085.75,85,104,189.00
10/06/2005,17:03,1086.00,1086.50,1086.00,1086.25,304,8,312.00
10/06/2005,17:04,1086.00,1086.25,1086.00,1086.25,16,2,18.00
10/06/2005,17:05,1086.50,1086.50,1086.50,1086.50,70,0,70.00
10/06/2005,17:06,1086.50,1086.50,1086.50,1086.50,61,0,61.00
10/06/2005,17:07,1086.50,1086.75,1086.50,1086.75,38,0,38.00
10/06/2005,17:08,1086.75,1087.25,1086.75,1087.00,201,89,290.00
10/06/2005,17:09,1087.00,1087.25,1087.00,1087.25,212,15,227.00
10/06/2005,17:10,1087.25,1087.75,1087.25,1087.50,137,2,139.00
10/06/2005,17:11,1087.50,1087.50,1087.00,1087.25,22,70,92.00
10/06/2005,17:12,1087.25,1087.25,1087.25,1087.25,10,0,10.00
10/06/2005,17:13,1087.25,1087.25,1087.00,1087.25,16,10,26.00
10/06/2005,17:14,1087.25,1087.25,1087.25,1087.25,11,0,11.00
10/06/2005,17:15,1087.25,1087.25,1087.25,1087.25,7,0,7.00
10/06/2005,17:16,1087.25,1087.25,1087.25,1087.25,48,0,48.00
10/06/2005,17:17,1087.25,1087.25,1086.50,1086.50,2,134,136.00
10/06/2005,17:18,1086.75,1087.00,1086.75,1086.75,25,5,30.00
10/06/2005,17:19,1087.00,1087.00,1086.75,1087.00,75,5,80.00
10/06/2005,17:20,1087.25,1087.25,1086.75,1087.00,16,29,45.00
10/06/2005,17:21,1087.00,1087.00,1087.00,1087.00,21,0,21.00
10/06/2005,17:22,1087.00,1087.00,1087.00,1087.00,1,0,1.00
10/06/2005,17:23,1087.00,1087.00,1087.00,1087.00,27,0,27.00
10/06/2005,17:25,1087.00,1087.00,1087.00,1087.00,100,0,100.00
10/06/2005,17:27,1087.25,1087.25,1087.25,1087.25,1,0,1.00
10/06/2005,17:28,1087.25,1087.25,1087.25,1087.25,45,0,45.00
10/06/2005,17:29,1087.25,1087.25,1087.25,1087.25,172,0,172.00
10/06/2005,17:31,1087.25,1087.25,1087.25,1087.25,5,0,5.00
10/06/2005,17:32,1087.25,1087.50,1087.25,1087.25,5,5,10.00
10/06/2005,17:36,1087.50,1087.50,1087.50,1087.50,1,0,1.00
10/06/2005,17:37,1087.50,1087.50,1087.50,1087.50,10,0,10.00
10/06/2005,17:38,1087.50,1087.50,1087.50,1087.50,1,0,1.00
10/06/2005,17:39,1087.50,1087.50,1087.50,1087.50,3,0,3.00
10/06/2005,17:40,1087.25,1087.25,1087.25,1087.25,0,1,1.00
10/06/2005,17:42,1087.25,1087.25,1087.25,1087.25,0,1,1.00
10/06/2005,17:44,1087.25,1087.25,1087.25,1087.25,0,30,30.00
10/06/2005,17:45,1087.25,1087.25,1087.25,1087.25,0,1,1.00
10/06/2005,17:47,1087.25,1087.50,1087.25,1087.50,3,46,49.00
10/06/2005,17:48,1087.25,1087.25,1087.25,1087.25,0,5,5.00
10/06/2005,17:49,1087.50,1087.50,1087.50,1087.50,15,0,15.00
10/06/2005,17:51,1087.25,1087.25,1087.25,1087.25,0,5,5.00
10/06/2005,17:52,1087.25,1087.25,1087.25,1087.25,0,1,1.00
10/06/2005,17:53,1087.50,1087.50,1087.50,1087.50,2,0,2.00
10/06/2005,17:54,1087.25,1087.25,1087.25,1087.25,0,7,7.00
10/06/2005,17:57,1087.25,1087.50,1087.25,1087.50,43,3,46.00
10/06/2005,17:59,1087.25,1087.25,1087.25,1087.25,0,1,1.00
10/06/2005,18:01,1087.25,1087.25,1087.25,1087.25,0,14,14.00
10/06/2005,18:02,1087.00,1087.00,1087.00,1087.00,0,1,1.00
10/06/2005,18:03,1087.25,1087.25,1087.25,1087.25,19,0,19.00
10/06/2005,18:05,1087.25,1087.25,1087.25,1087.25,2,0,2.00
10/06/2005,18:06,1087.25,1087.25,1087.25,1087.25,3,0,3.00
10/06/2005,18:07,1087.25,1087.25,1087.25,1087.25,5,0,5.00
10/06/2005,18:08,1087.25,1087.25,1087.00,1087.25,4,40,44.00
10/06/2005,18:09,1087.25,1087.25,1087.25,1087.25,5,0,5.00
10/06/2005,18:10,1087.25,1087.25,1087.25,1087.25,4,0,4.00
10/06/2005,18:11,1087.25,1087.25,1087.25,1087.25,8,0,8.00
10/06/2005,18:12,1087.25,1087.25,1087.25,1087.25,3,0,3.00
10/06/2005,18:13,1087.25,1087.25,1087.25,1087.25,1,0,1.00
10/06/2005,18:19,1087.25,1087.25,1087.25,1087.25,3,0,3.00
10/06/2005,18:20,1087.25,1087.25,1087.25,1087.25,5,0,5.00
10/06/2005,18:21,1087.50,1087.50,1087.50,1087.50,12,0,12.00
10/06/2005,18:22,1087.25,1087.25,1087.25,1087.25,0,5,5.00
10/06/2005,18:23,1087.25,1087.25,1087.25,1087.25,0,24,24.00
10/06/2005,18:26,1087.50,1087.50,1087.50,1087.50,101,0,101.00
10/06/2005,18:27,1087.50,1087.75,1087.50,1087.75,26,0,26.00
10/06/2005,18:31,1087.50,1087.50,1087.50,1087.50,0,1,1.00
10/06/2005,18:32,1087.75,1087.75,1087.75,1087.75,1,0,1.00
10/06/2005,18:33,1087.50,1087.50,1087.25,1087.50,54,88,142.00
10/06/2005,18:34,1087.50,1087.50,1087.50,1087.50,24,0,24.00
10/06/2005,18:36,1087.50,1087.50,1087.50,1087.50,2,0,2.00
10/06/2005,18:37,1087.50,1087.50,1087.50,1087.50,1,0,1.00
10/06/2005,18:40,1087.50,1087.50,1087.50,1087.50,3,0,3.00
10/06/2005,18:41,1087.75,1087.75,1087.75,1087.75,16,0,16.00
10/06/2005,18:42,1087.75,1087.75,1087.75,1087.75,2,0,2.00
10/06/2005,18:44,1087.75,1087.75,1087.50,1087.50,1,79,80.00
10/06/2005,18:45,1087.25,1087.50,1087.25,1087.50,1,4,5.00
10/06/2005,18:46,1087.50,1087.50,1087.25,1087.25,1,6,7.00
10/06/2005,18:49,1087.50,1087.50,1087.50,1087.50,1,0,1.00
10/06/2005,18:52,1087.25,1087.25,1087.25,1087.25,0,1,1.00
10/06/2005,18:53,1087.50,1087.50,1087.50,1087.50,27,0,27.00
10/06/2005,18:54,1087.50,1087.50,1087.50,1087.50,30,0,30.00
10/06/2005,18:55,1087.50,1087.50,1087.50,1087.50,1,0,1.00
10/06/2005,18:56,1087.50,1087.50,1087.50,1087.50,2,0,2.00
10/06/2005,18:57,1087.25,1087.25,1087.25,1087.25,0,1,1.00
10/06/2005,18:58,1087.50,1087.50,1087.50,1087.50,6,0,6.00
10/06/2005,19:00,1087.50,1087.50,1087.50,1087.50,3,0,3.00
10/06/2005,19:01,1087.50,1087.50,1087.50,1087.50,1,0,1.00
10/06/2005,19:03,1087.25,1087.25,1087.25,1087.25,0,53,53.00
10/06/2005,19:04,1087.25,1087.50,1087.25,1087.50,55,10,65.00
10/06/2005,19:07,1087.25,1087.25,1087.25,1087.25,0,9,9.00
10/06/2005,19:08,1087.50,1087.50,1087.25,1087.50,201,50,251.00
10/06/2005,19:09,1087.50,1087.50,1087.50,1087.50,13,0,13.00
10/06/2005,19:12,1087.50,1087.50,1087.50,1087.50,7,0,7.00
10/06/2005,19:16,1087.75,1087.75,1087.75,1087.75,1,0,1.00
10/06/2005,19:17,1087.50,1087.75,1087.50,1087.75,1,1,2.00
10/06/2005,19:18,1087.50,1088.00,1087.50,1087.75,150,12,162.00
10/06/2005,19:19,1088.00,1088.00,1087.75,1087.75,4,3,7.00
10/06/2005,19:20,1087.75,1088.00,1087.75,1088.00,100,10,110.00
10/06/2005,19:21,1088.00,1088.25,1088.00,1088.00,102,24,126.00
10/06/2005,19:24,1087.75,1087.75,1087.75,1087.75,0,63,63.00
10/06/2005,19:28,1087.75,1087.75,1087.75,1087.75,0,53,53.00
10/06/2005,19:29,1087.75,1087.75,1087.50,1087.50,0,25,25.00
10/06/2005,19:30,1087.75,1087.75,1087.75,1087.75,10,0,10.00
10/06/2005,19:31,1087.75,1087.75,1087.75,1087.75,1,0,1.00
10/06/2005,19:32,1087.75,1087.75,1087.75,1087.75,8,0,8.00
10/06/2005,19:33,1087.75,1087.75,1087.75,1087.75,1,0,1.00
10/06/2005,19:35,1088.00,1088.00,1088.00,1088.00,1,0,1.00
10/06/2005,19:37,1088.00,1088.00,1088.00,1088.00,1,0,1.00
10/06/2005,19:38,1087.75,1087.75,1087.75,1087.75,0,3,3.00
10/06/2005,19:39,1088.00,1088.00,1088.00,1088.00,64,0,64.00
10/06/2005,19:42,1088.00,1088.00,1088.00,1088.00,2,0,2.00
10/06/2005,19:43,1088.00,1088.00,1088.00,1088.00,1,0,1.00
10/06/2005,19:44,1088.00,1088.25,1088.00,1088.25,35,0,35.00
10/06/2005,19:45,1088.00,1088.25,1088.00,1088.25,1,1,2.00
10/06/2005,19:46,1088.00,1088.00,1088.00,1088.00,0,1,1.00
10/06/2005,19:47,1088.00,1088.00,1088.00,1088.00,0,5,5.00
10/06/2005,19:50,1088.25,1088.25,1088.00,1088.00,58,3,61.00
10/06/2005,19:51,1088.25,1088.25,1088.25,1088.25,15,0,15.00
10/06/2005,19:53,1088.25,1088.25,1088.25,1088.25,52,0,52.00
10/06/2005,19:54,1088.25,1088.25,1088.25,1088.25,5,0,5.00
10/06/2005,19:58,1088.00,1088.00,1088.00,1088.00,0,2,2.00
10/06/2005,19:59,1088.25,1088.25,1088.25,1088.25,69,0,69.00
10/06/2005,20:00,1088.25,1088.25,1088.25,1088.25,10,0,10.00
10/06/2005,20:02,1088.00,1088.25,1088.00,1088.25,4,2,6.00
10/06/2005,20:10,1088.25,1088.25,1088.25,1088.25,24,0,24.00
10/06/2005,20:13,1088.25,1088.25,1088.25,1088.25,2,0,2.00
10/06/2005,20:15,1088.25,1088.25,1088.25,1088.25,11,0,11.00
10/06/2005,20:18,1088.25,1088.25,1088.25,1088.25,4,0,4.00
10/06/2005,20:23,1088.50,1088.50,1088.50,1088.50,112,0,112.00
10/06/2005,20:25,1088.50,1088.50,1088.50,1088.50,2,0,2.00
10/06/2005,20:26,1088.50,1088.50,1088.50,1088.50,11,0,11.00
10/06/2005,20:27,1088.50,1088.50,1088.50,1088.50,5,0,5.00
10/06/2005,20:29,1088.50,1088.50,1088.50,1088.50,4,0,4.00
10/06/2005,20:30,1088.50,1088.75,1088.50,1088.75,7,0,7.00
10/06/2005,20:31,1088.75,1088.75,1088.75,1088.75,1,0,1.00
10/06/2005,20:33,1088.50,1088.50,1088.50,1088.50,0,1,1.00
10/06/2005,20:34,1088.50,1089.00,1088.50,1088.75,211,32,243.00
10/06/2005,20:35,1088.75,1088.75,1088.75,1088.75,0,2,2.00
10/06/2005,20:36,1088.75,1088.75,1088.75,1088.75,0,8,8.00
10/06/2005,20:38,1088.75,1088.75,1088.50,1088.50,0,11,11.00
10/06/2005,20:39,1088.50,1088.50,1088.50,1088.50,0,15,15.00
10/06/2005,20:41,1088.50,1088.50,1088.50,1088.50,0,6,6.00
10/06/2005,20:42,1088.50,1088.50,1088.50,1088.50,0,2,2.00
10/06/2005,20:43,1088.50,1088.50,1088.50,1088.50,0,3,3.00
10/06/2005,20:44,1088.50,1088.50,1088.50,1088.50,0,6,6.00
10/06/2005,20:45,1088.75,1088.75,1088.75,1088.75,11,0,11.00
10/06/2005,20:46,1088.50,1088.50,1088.25,1088.25,0,20,20.00
10/06/2005,20:48,1088.75,1088.75,1088.75,1088.75,20,0,20.00
10/06/2005,20:53,1088.50,1088.75,1088.50,1088.75,30,2,32.00
10/06/2005,20:54,1088.50,1088.50,1088.50,1088.50,0,45,45.00
10/06/2005,20:56,1088.50,1088.50,1088.50,1088.50,0,87,87.00
10/06/2005,20:58,1088.50,1088.50,1088.50,1088.50,0,21,21.00
10/06/2005,20:59,1088.50,1088.50,1088.50,1088.50,0,2,2.00
10/06/2005,21:01,1088.50,1088.50,1088.50,1088.50,0,12,12.00
10/06/2005,21:02,1088.50,1088.75,1088.50,1088.50,20,7,27.00
10/06/2005,21:04,1088.75,1088.75,1088.75,1088.75,10,0,10.00
10/06/2005,21:05,1088.75,1088.75,1088.75,1088.75,18,0,18.00
10/06/2005,21:06,1088.75,1088.75,1088.75,1088.75,7,0,7.00
10/06/2005,21:07,1088.75,1088.75,1088.75,1088.75,5,0,5.00
10/06/2005,21:09,1088.50,1088.75,1088.50,1088.75,82,1,83.00
10/06/2005,21:10,1088.75,1089.00,1088.75,1089.00,25,0,25.00
10/06/2005,21:11,1089.00,1089.00,1088.75,1088.75,7,1,8.00
10/06/2005,21:12,1088.75,1088.75,1088.75,1088.75,0,6,6.00
10/06/2005,21:13,1088.75,1088.75,1088.75,1088.75,0,5,5.00
10/06/2005,21:14,1088.75,1089.00,1088.75,1089.00,190,1,191.00
10/06/2005,21:15,1089.00,1089.00,1089.00,1089.00,3,0,3.00
10/06/2005,21:16,1089.00,1089.00,1089.00,1089.00,32,0,32.00
10/06/2005,21:17,1088.75,1088.75,1088.75,1088.75,0,2,2.00
10/06/2005,21:18,1089.00,1089.00,1089.00,1089.00,1,0,1.00
10/06/2005,21:19,1088.75,1088.75,1088.75,1088.75,0,1,1.00
10/06/2005,21:21,1089.00,1089.00,1089.00,1089.00,3,0,3.00
10/06/2005,21:22,1089.00,1089.00,1088.75,1089.00,3,2,5.00
10/06/2005,21:23,1088.75,1088.75,1088.75,1088.75,0,2,2.00
10/06/2005,21:24,1089.00,1089.00,1089.00,1089.00,12,0,12.00
10/06/2005,21:25,1088.75,1088.75,1088.75,1088.75,0,1,1.00
10/06/2005,21:28,1088.75,1088.75,1088.75,1088.75,0,12,12.00
10/06/2005,21:29,1088.75,1088.75,1088.50,1088.75,1,122,123.00
10/06/2005,21:33,1088.50,1088.50,1088.25,1088.25,0,24,24.00
10/06/2005,21:36,1088.25,1088.25,1088.25,1088.25,0,1,1.00
10/06/2005,21:39,1088.50,1088.50,1088.50,1088.50,48,0,48.00
10/06/2005,21:40,1088.50,1088.50,1088.50,1088.50,16,0,16.00
10/06/2005,21:41,1088.50,1088.50,1088.50,1088.50,2,0,2.00
10/06/2005,21:42,1088.25,1088.25,1088.25,1088.25,0,16,16.00
10/06/2005,21:44,1088.50,1088.50,1088.50,1088.50,1,0,1.00
10/06/2005,21:45,1088.50,1088.50,1088.50,1088.50,1,0,1.00
10/06/2005,21:48,1088.75,1088.75,1088.75,1088.75,1,0,1.00
10/06/2005,21:49,1088.75,1088.75,1088.50,1088.50,4,2,6.00
10/06/2005,21:50,1088.25,1088.25,1088.25,1088.25,0,3,3.00
10/06/2005,21:56,1088.50,1088.50,1088.50,1088.50,4,0,4.00
10/06/2005,21:57,1088.50,1088.50,1088.50,1088.50,1,0,1.00
10/06/2005,21:58,1088.50,1088.50,1088.50,1088.50,10,0,10.00
10/06/2005,21:59,1088.25,1088.25,1088.25,1088.25,0,3,3.00
10/06/2005,22:00,1088.25,1088.25,1088.25,1088.25,0,1,1.00
10/06/2005,22:06,1088.25,1088.50,1088.25,1088.50,8,1,9.00
10/06/2005,22:07,1088.50,1088.50,1088.25,1088.25,3,2,5.00
10/06/2005,22:08,1088.50,1088.50,1088.50,1088.50,5,0,5.00
10/06/2005,22:11,1088.25,1088.25,1088.25,1088.25,0,1,1.00
10/06/2005,22:12,1088.25,1088.50,1088.25,1088.50,1,2,3.00
10/06/2005,22:13,1088.25,1088.50,1088.25,1088.50,2,1,3.00
10/06/2005,22:16,1088.25,1088.25,1088.25,1088.25,0,4,4.00
10/06/2005,22:20,1088.50,1088.50,1088.50,1088.50,1,0,1.00
10/06/2005,22:25,1088.25,1088.50,1088.25,1088.50,1,1,2.00
10/06/2005,22:32,1088.50,1088.50,1088.25,1088.25,33,5,38.00
10/06/2005,22:34,1088.50,1088.50,1088.50,1088.50,8,0,8.00
10/06/2005,22:37,1088.75,1088.75,1088.75,1088.75,10,0,10.00
10/06/2005,22:48,1088.75,1088.75,1088.75,1088.75,1,0,1.00
10/06/2005,22:51,1088.75,1088.75,1088.50,1088.50,8,1,9.00
10/06/2005,22:54,1088.75,1088.75,1088.75,1088.75,57,0,57.00
10/06/2005,22:55,1088.75,1088.75,1088.75,1088.75,60,0,60.00
10/06/2005,22:57,1089.00,1089.00,1089.00,1089.00,3,0,3.00
10/06/2005,23:00,1088.75,1089.00,1088.75,1089.00,3,1,4.00
10/06/2005,23:03,1089.00,1089.00,1089.00,1089.00,15,0,15.00
10/06/2005,23:04,1088.75,1088.75,1088.75,1088.75,0,1,1.00
10/06/2005,23:05,1089.00,1089.00,1089.00,1089.00,3,0,3.00
10/06/2005,23:10,1088.75,1088.75,1088.75,1088.75,0,32,32.00
10/06/2005,23:11,1088.50,1088.50,1088.50,1088.50,0,30,30.00
10/06/2005,23:12,1088.75,1088.75,1088.75,1088.75,51,0,51.00
10/06/2005,23:13,1088.75,1088.75,1088.75,1088.75,1,0,1.00
10/06/2005,23:16,1089.00,1089.00,1089.00,1089.00,10,0,10.00
10/06/2005,23:17,1089.00,1089.25,1089.00,1089.25,21,0,21.00
10/06/2005,23:19,1089.25,1089.25,1089.25,1089.25,1,0,1.00
10/06/2005,23:22,1089.00,1089.00,1089.00,1089.00,0,6,6.00
10/06/2005,23:23,1089.00,1089.00,1089.00,1089.00,0,35,35.00
10/06/2005,23:25,1089.00,1089.00,1089.00,1089.00,0,200,200.00
10/06/2005,23:26,1089.00,1089.00,1089.00,1089.00,0,100,100.00
10/06/2005,23:27,1089.00,1089.00,1089.00,1089.00,0,1,1.00
10/06/2005,23:28,1089.25,1089.25,1089.00,1089.00,1,1,2.00
10/06/2005,23:29,1089.00,1089.00,1089.00,1089.00,0,14,14.00
10/06/2005,23:30,1088.75,1088.75,1088.75,1088.75,0,3,3.00
10/06/2005,23:33,1089.00,1089.00,1089.00,1089.00,12,0,12.00
10/06/2005,23:39,1089.00,1089.00,1089.00,1089.00,4,0,4.00
10/06/2005,23:41,1089.25,1089.25,1089.25,1089.25,1,0,1.00
10/06/2005,23:43,1089.25,1089.25,1089.25,1089.25,2,0,2.00
10/06/2005,23:44,1089.25,1089.25,1089.25,1089.25,10,0,10.00
10/06/2005,23:46,1089.25,1089.25,1089.25,1089.25,1,0,1.00
10/06/2005,23:47,1089.00,1089.00,1089.00,1089.00,0,5,5.00
10/06/2005,23:50,1089.00,1089.00,1089.00,1089.00,0,2,2.00
10/06/2005,23:51,1089.25,1089.25,1089.25,1089.25,1,0,1.00
10/06/2005,23:52,1089.25,1089.25,1089.25,1089.25,3,0,3.00
10/06/2005,23:53,1089.25,1089.25,1089.25,1089.25,8,0,8.00
10/06/2005,23:54,1089.00,1089.00,1089.00,1089.00,0,102,102.00
10/06/2005,23:56,1088.75,1088.75,1088.75,1088.75,0,1,1.00
10/06/2005,23:57,1088.75,1088.75,1088.75,1088.75,0,6,6.00
10/06/2005,23:58,1088.75,1088.75,1088.75,1088.75,0,4,4.00
10/06/2005,23:59,1089.00,1089.00,1088.75,1088.75,2,15,17.00
10/07/2005,00:00,1088.75,1088.75,1088.75,1088.75,0,27,27.00
10/07/2005,00:01,1088.75,1088.75,1088.75,1088.75,0,22,22.00
10/07/2005,00:02,1088.75,1089.00,1088.75,1089.00,4,3,7.00
10/07/2005,00:04,1088.75,1088.75,1088.75,1088.75,0,1,1.00
10/07/2005,00:06,1088.50,1089.00,1088.50,1089.00,16,33,49.00
10/07/2005,00:08,1089.00,1089.25,1089.00,1089.25,5,0,5.00
10/07/2005,00:09,1089.00,1089.00,1089.00,1089.00,0,4,4.00
10/07/2005,00:17,1089.00,1089.00,1088.50,1088.50,0,65,65.00
10/07/2005,00:18,1088.50,1088.50,1088.50,1088.50,0,11,11.00
10/07/2005,00:21,1088.50,1088.50,1088.50,1088.50,0,22,22.00
10/07/2005,00:22,1088.50,1088.50,1088.50,1088.50,0,3,3.00
10/07/2005,00:25,1088.50,1088.50,1088.50,1088.50,0,2,2.00
10/07/2005,00:27,1088.50,1088.50,1088.50,1088.50,0,11,11.00
10/07/2005,00:28,1088.50,1088.50,1088.50,1088.50,0,13,13.00
10/07/2005,00:29,1088.75,1088.75,1088.75,1088.75,2,0,2.00
10/07/2005,00:30,1088.50,1088.50,1088.50,1088.50,0,1,1.00
10/07/2005,00:31,1088.50,1088.50,1088.50,1088.50,0,1,1.00
10/07/2005,00:36,1088.50,1088.50,1088.50,1088.50,0,1,1.00
10/07/2005,00:38,1088.50,1088.50,1088.50,1088.50,0,5,5.00
10/07/2005,00:39,1088.50,1088.50,1088.50,1088.50,0,12,12.00
10/07/2005,00:40,1088.75,1088.75,1088.75,1088.75,2,0,2.00
10/07/2005,00:41,1088.50,1088.50,1088.50,1088.50,0,17,17.00
10/07/2005,00:42,1088.75,1088.75,1088.75,1088.75,14,0,14.00
10/07/2005,00:43,1088.75,1088.75,1088.50,1088.50,18,1,19.00
10/07/2005,00:46,1088.50,1088.50,1088.50,1088.50,0,1,1.00
10/07/2005,00:51,1088.75,1088.75,1088.75,1088.75,30,0,30.00
10/07/2005,00:53,1088.75,1088.75,1088.75,1088.75,2,0,2.00
10/07/2005,00:54,1089.00,1089.00,1088.75,1088.75,3,80,83.00
10/07/2005,00:55,1088.75,1088.75,1088.50,1088.75,5,70,75.00
10/07/2005,00:57,1088.50,1088.50,1088.50,1088.50,0,20,20.00
10/07/2005,01:00,1088.50,1088.50,1088.50,1088.50,0,1,1.00
10/07/2005,01:01,1088.50,1088.50,1088.50,1088.50,0,12,12.00
10/07/2005,01:02,1088.50,1088.75,1088.50,1088.50,1,25,26.00
10/07/2005,01:04,1088.50,1088.50,1088.50,1088.50,0,2,2.00
10/07/2005,01:05,1088.25,1088.25,1088.25,1088.25,0,20,20.00
10/07/2005,01:06,1088.25,1088.25,1088.00,1088.00,0,11,11.00
10/07/2005,01:08,1088.25,1088.25,1088.25,1088.25,1,0,1.00
10/07/2005,01:09,1088.50,1088.75,1088.50,1088.75,19,0,19.00
10/07/2005,01:10,1088.75,1088.75,1088.75,1088.75,13,0,13.00
10/07/2005,01:11,1088.75,1088.75,1088.75,1088.75,21,0,21.00
10/07/2005,01:12,1088.75,1088.75,1088.75,1088.75,6,0,6.00
10/07/2005,01:14,1088.75,1088.75,1088.50,1088.50,1,1,2.00
10/07/2005,01:15,1088.50,1088.50,1088.50,1088.50,0,5,5.00
10/07/2005,01:20,1088.50,1088.50,1088.50,1088.50,0,9,9.00
10/07/2005,01:21,1088.50,1088.50,1088.50,1088.50,0,1,1.00
10/07/2005,01:22,1088.50,1088.50,1088.50,1088.50,0,1,1.00
10/07/2005,01:23,1088.50,1088.50,1088.50,1088.50,0,10,10.00
10/07/2005,01:25,1088.50,1088.50,1088.50,1088.50,0,1,1.00
10/07/2005,01:28,1088.50,1088.50,1088.50,1088.50,0,7,7.00
10/07/2005,01:29,1088.50,1088.50,1088.50,1088.50,0,10,10.00
10/07/2005,01:30,1088.50,1088.50,1088.50,1088.50,0,1,1.00
10/07/2005,01:31,1088.50,1088.75,1088.50,1088.75,10,8,18.00
10/07/2005,01:32,1088.75,1088.75,1088.75,1088.75,5,0,5.00
10/07/2005,01:33,1088.50,1088.50,1088.50,1088.50,0,22,22.00
10/07/2005,01:34,1088.50,1088.50,1088.50,1088.50,0,13,13.00
10/07/2005,01:37,1088.50,1088.50,1088.50,1088.50,0,5,5.00
10/07/2005,01:39,1088.75,1088.75,1088.75,1088.75,76,0,76.00
10/07/2005,01:40,1088.75,1088.75,1088.75,1088.75,25,0,25.00
10/07/2005,01:41,1088.50,1088.50,1088.50,1088.50,0,1,1.00
10/07/2005,01:42,1088.75,1088.75,1088.75,1088.75,102,0,102.00
10/07/2005,01:43,1088.75,1088.75,1088.75,1088.75,26,0,26.00
10/07/2005,01:45,1089.00,1089.00,1089.00,1089.00,30,0,30.00
10/07/2005,01:46,1089.00,1089.00,1089.00,1089.00,1,0,1.00
10/07/2005,01:47,1088.75,1088.75,1088.75,1088.75,0,11,11.00
10/07/2005,01:48,1089.00,1089.00,1089.00,1089.00,1,0,1.00
10/07/2005,01:49,1089.00,1089.00,1088.75,1088.75,2,4,6.00
10/07/2005,01:50,1088.75,1088.75,1088.75,1088.75,0,2,2.00
10/07/2005,01:51,1088.75,1088.75,1088.75,1088.75,0,4,4.00
10/07/2005,01:53,1088.75,1088.75,1088.75,1088.75,0,2,2.00
10/07/2005,01:54,1088.75,1088.75,1088.75,1088.75,0,105,105.00
10/07/2005,01:55,1089.00,1089.00,1089.00,1089.00,69,0,69.00
10/07/2005,01:57,1089.25,1089.25,1089.25,1089.25,1,0,1.00
10/07/2005,01:58,1089.00,1089.00,1089.00,1089.00,0,53,53.00
10/07/2005,01:59,1088.75,1088.75,1088.75,1088.75,0,115,115.00
10/07/2005,02:00,1088.75,1088.75,1088.75,1088.75,0,1,1.00
10/07/2005,02:01,1089.00,1089.25,1088.75,1089.00,69,84,153.00
10/07/2005,02:02,1089.00,1089.50,1089.00,1089.25,154,20,174.00
10/07/2005,02:03,1089.25,1089.75,1089.25,1089.50,128,54,182.00
10/07/2005,02:04,1089.50,1090.00,1089.50,1090.00,351,4,355.00
10/07/2005,02:05,1089.75,1090.00,1089.75,1090.00,32,102,134.00
10/07/2005,02:06,1089.75,1089.75,1089.75,1089.75,0,127,127.00
10/07/2005,02:07,1089.75,1089.75,1089.50,1089.75,143,18,161.00
10/07/2005,02:08,1090.00,1090.00,1089.75,1089.75,35,1,36.00
10/07/2005,02:09,1090.00,1090.00,1089.50,1089.50,27,159,186.00
10/07/2005,02:10,1089.75,1089.75,1089.50,1089.50,47,162,209.00
10/07/2005,02:11,1089.50,1089.50,1089.50,1089.50,0,3,3.00
10/07/2005,02:12,1089.75,1090.00,1089.75,1089.75,213,5,218.00
10/07/2005,02:13,1089.75,1090.50,1089.75,1090.25,296,12,308.00
10/07/2005,02:14,1090.25,1090.50,1090.00,1090.00,3,127,130.00
10/07/2005,02:15,1090.00,1090.25,1090.00,1090.25,10,5,15.00
10/07/2005,02:16,1090.00,1090.00,1090.00,1090.00,0,6,6.00
10/07/2005,02:17,1090.25,1090.25,1090.00,1090.00,1,60,61.00
10/07/2005,02:18,1090.00,1090.25,1090.00,1090.25,145,52,197.00
10/07/2005,02:19,1090.25,1090.25,1090.25,1090.25,222,0,222.00
10/07/2005,02:20,1090.25,1090.25,1090.25,1090.25,6,0,6.00
10/07/2005,02:21,1090.25,1090.25,1090.25,1090.25,30,0,30.00
10/07/2005,02:22,1090.50,1090.50,1090.50,1090.50,104,0,104.00
10/07/2005,02:23,1090.50,1090.75,1090.25,1090.50,207,79,286.00
10/07/2005,02:24,1090.50,1090.50,1090.50,1090.50,177,0,177.00
10/07/2005,02:25,1090.25,1090.50,1090.25,1090.50,56,1,57.00
10/07/2005,02:26,1090.50,1090.50,1090.50,1090.50,20,0,20.00
10/07/2005,02:27,1090.50,1090.50,1090.50,1090.50,5,0,5.00
10/07/2005,02:28,1090.50,1090.50,1090.25,1090.25,100,41,141.00
10/07/2005,02:29,1090.25,1090.25,1090.25,1090.25,0,110,110.00
10/07/2005,02:31,1090.25,1090.50,1090.25,1090.50,82,1,83.00
10/07/2005,02:32,1090.50,1090.50,1090.50,1090.50,24,0,24.00
10/07/2005,02:33,1090.25,1090.50,1090.00,1090.25,143,167,310.00
10/07/2005,02:34,1090.25,1090.25,1090.25,1090.25,173,0,173.00
10/07/2005,02:35,1090.25,1090.25,1090.00,1090.00,49,1,50.00
10/07/2005,02:36,1090.25,1090.25,1090.25,1090.25,118,0,118.00
10/07/2005,02:37,1090.25,1090.50,1090.25,1090.25,3,18,21.00
10/07/2005,02:38,1090.25,1090.25,1090.00,1090.00,43,8,51.00
10/07/2005,02:39,1090.25,1090.25,1090.25,1090.25,3,0,3.00
10/07/2005,02:40,1090.25,1090.25,1090.25,1090.25,1,0,1.00
10/07/2005,02:42,1090.25,1090.25,1090.25,1090.25,10,0,10.00
10/07/2005,02:43,1090.00,1090.25,1090.00,1090.00,1,3,4.00
10/07/2005,02:44,1090.00,1090.25,1090.00,1090.00,5,110,115.00
10/07/2005,02:45,1090.00,1090.00,1090.00,1090.00,0,85,85.00
10/07/2005,02:46,1090.00,1090.00,1089.75,1089.75,33,75,108.00
10/07/2005,02:47,1089.75,1089.75,1089.75,1089.75,0,36,36.00
10/07/2005,02:48,1090.00,1090.00,1090.00,1090.00,136,0,136.00
10/07/2005,02:49,1089.75,1090.00,1089.75,1090.00,1,101,102.00
10/07/2005,02:50,1090.00,1090.00,1089.75,1089.75,1,10,11.00
10/07/2005,02:51,1089.75,1089.75,1089.50,1089.75,5,138,143.00
10/07/2005,02:52,1089.50,1089.50,1089.50,1089.50,0,36,36.00
10/07/2005,02:53,1089.50,1089.50,1089.00,1089.00,83,270,353.00
10/07/2005,02:54,1089.25,1089.50,1089.00,1089.00,141,147,288.00
10/07/2005,02:55,1089.00,1089.00,1088.75,1088.75,10,220,230.00
10/07/2005,02:56,1088.75,1089.00,1088.75,1089.00,48,70,118.00
10/07/2005,02:57,1089.00,1089.00,1089.00,1089.00,5,0,5.00
10/07/2005,02:58,1089.00,1089.00,1089.00,1089.00,22,0,22.00
10/07/2005,02:59,1089.25,1089.50,1089.25,1089.50,134,0,134.00
10/07/2005,03:00,1089.50,1089.50,1089.50,1089.50,59,0,59.00
10/07/2005,03:01,1089.50,1089.50,1089.25,1089.25,2,1,3.00
10/07/2005,03:02,1089.25,1089.25,1089.25,1089.25,0,4,4.00
10/07/2005,03:03,1089.25,1089.50,1089.25,1089.25,4,5,9.00
10/07/2005,03:05,1089.25,1089.25,1089.25,1089.25,0,2,2.00
10/07/2005,03:06,1089.25,1089.25,1089.00,1089.25,69,104,173.00
10/07/2005,03:07,1089.25,1089.25,1089.25,1089.25,13,0,13.00
10/07/2005,03:08,1089.00,1089.00,1089.00,1089.00,0,4,4.00
10/07/2005,03:09,1089.00,1089.25,1089.00,1089.00,3,101,104.00
10/07/2005,03:10,1089.00,1089.00,1089.00,1089.00,0,78,78.00
10/07/2005,03:11,1089.00,1089.00,1089.00,1089.00,0,21,21.00
10/07/2005,03:12,1089.25,1089.25,1089.25,1089.25,122,0,122.00
10/07/2005,03:14,1089.25,1089.25,1089.25,1089.25,22,0,22.00
10/07/2005,03:15,1089.25,1089.25,1089.25,1089.25,38,0,38.00
10/07/2005,03:16,1089.25,1089.25,1089.25,1089.25,12,0,12.00
10/07/2005,03:17,1089.00,1089.00,1088.75,1088.75,0,34,34.00
10/07/2005,03:18,1088.75,1088.75,1088.75,1088.75,0,23,23.00
10/07/2005,03:19,1088.75,1088.75,1088.50,1088.75,2,14,16.00
10/07/2005,03:20,1088.75,1088.75,1088.75,1088.75,8,0,8.00
10/07/2005,03:22,1088.75,1088.75,1088.75,1088.75,1,0,1.00
10/07/2005,03:23,1088.75,1088.75,1088.50,1088.75,14,24,38.00
10/07/2005,03:24,1088.50,1088.75,1088.50,1088.75,5,4,9.00
10/07/2005,03:26,1088.50,1088.75,1088.50,1088.75,30,44,74.00
10/07/2005,03:28,1088.50,1088.50,1088.50,1088.50,0,56,56.00
10/07/2005,03:29,1088.50,1088.50,1088.50,1088.50,0,5,5.00
10/07/2005,03:30,1088.50,1088.50,1088.50,1088.50,0,14,14.00
10/07/2005,03:32,1088.50,1088.50,1088.50,1088.50,0,1,1.00
10/07/2005,03:33,1088.50,1088.50,1088.50,1088.50,0,32,32.00
10/07/2005,03:34,1088.50,1088.50,1088.50,1088.50,0,64,64.00
10/07/2005,03:35,1088.50,1088.75,1088.50,1088.75,1,2,3.00
10/07/2005,03:37,1088.75,1088.75,1088.75,1088.75,50,0,50.00
10/07/2005,03:38,1089.00,1089.00,1089.00,1089.00,48,0,48.00
10/07/2005,03:39,1089.00,1089.00,1089.00,1089.00,38,0,38.00
10/07/2005,03:40,1089.00,1089.25,1089.00,1089.25,24,0,24.00
10/07/2005,03:41,1089.00,1089.00,1088.75,1088.75,0,13,13.00
10/07/2005,03:42,1088.75,1088.75,1088.75,1088.75,0,11,11.00
10/07/2005,03:43,1088.75,1088.75,1088.75,1088.75,0,72,72.00
10/07/2005,03:44,1088.50,1088.50,1088.50,1088.50,0,9,9.00
10/07/2005,03:45,1088.25,1088.25,1088.25,1088.25,0,54,54.00
10/07/2005,03:46,1088.25,1088.50,1088.25,1088.25,5,46,51.00
10/07/2005,03:48,1088.50,1088.50,1088.25,1088.25,2,20,22.00
10/07/2005,03:50,1088.50,1088.50,1088.50,1088.50,2,0,2.00
10/07/2005,03:51,1088.50,1088.50,1088.50,1088.50,3,0,3.00
10/07/2005,03:54,1088.50,1088.50,1088.50,1088.50,42,0,42.00
10/07/2005,03:55,1088.75,1088.75,1088.75,1088.75,160,0,160.00
10/07/2005,03:56,1088.75,1088.75,1088.75,1088.75,4,0,4.00
10/07/2005,03:59,1088.75,1088.75,1088.50,1088.50,16,71,87.00
10/07/2005,04:00,1088.50,1088.50,1088.50,1088.50,0,22,22.00
10/07/2005,04:01,1088.50,1088.50,1088.50,1088.50,0,24,24.00
10/07/2005,04:02,1088.50,1088.50,1088.50,1088.50,0,1,1.00
10/07/2005,04:03,1088.25,1088.25,1088.25,1088.25,0,29,29.00
10/07/2005,04:04,1088.50,1088.50,1088.00,1088.25,16,32,48.00
10/07/2005,04:05,1088.25,1088.25,1088.00,1088.00,2,74,76.00
10/07/2005,04:06,1088.00,1088.00,1088.00,1088.00,0,14,14.00
10/07/2005,04:07,1088.00,1088.00,1087.75,1087.75,0,246,246.00
10/07/2005,04:08,1087.75,1087.75,1087.75,1087.75,0,70,70.00
10/07/2005,04:09,1087.75,1088.00,1087.75,1087.75,2,19,21.00
10/07/2005,04:10,1087.75,1088.00,1087.75,1088.00,1,48,49.00
10/07/2005,04:11,1088.00,1088.00,1087.75,1087.75,1,56,57.00
10/07/2005,04:12,1088.00,1088.00,1088.00,1088.00,1,0,1.00
10/07/2005,04:13,1088.00,1088.00,1087.75,1087.75,1,112,113.00
10/07/2005,04:14,1087.75,1087.75,1087.75,1087.75,0,28,28.00
10/07/2005,04:15,1088.00,1088.00,1088.00,1088.00,1,0,1.00
10/07/2005,04:16,1088.00,1088.25,1088.00,1088.25,150,0,150.00
10/07/2005,04:17,1088.25,1088.50,1088.25,1088.50,26,0,26.00
10/07/2005,04:18,1088.50,1088.50,1088.50,1088.50,17,0,17.00
10/07/2005,04:19,1088.50,1088.50,1088.50,1088.50,1,0,1.00
10/07/2005,04:21,1088.50,1088.50,1088.50,1088.50,1,0,1.00
10/07/2005,04:22,1088.25,1088.25,1088.25,1088.25,0,85,85.00
10/07/2005,04:23,1088.25,1088.50,1088.25,1088.50,1,66,67.00
10/07/2005,04:24,1088.50,1088.50,1088.25,1088.50,41,1,42.00
10/07/2005,04:25,1088.50,1088.50,1088.50,1088.50,21,0,21.00
10/07/2005,04:26,1088.50,1088.50,1088.50,1088.50,112,0,112.00
10/07/2005,04:27,1088.50,1088.50,1088.50,1088.50,40,0,40.00
10/07/2005,04:28,1088.50,1088.50,1088.50,1088.50,4,0,4.00
10/07/2005,04:29,1088.50,1088.75,1088.50,1088.75,116,0,116.00
10/07/2005,04:30,1088.75,1088.75,1088.75,1088.75,14,0,14.00
10/07/2005,04:31,1088.75,1089.00,1088.75,1088.75,8,8,16.00
10/07/2005,04:32,1088.75,1089.00,1088.75,1089.00,192,22,214.00
10/07/2005,04:33,1089.00,1089.00,1089.00,1089.00,43,0,43.00
10/07/2005,04:34,1089.00,1089.00,1088.75,1089.00,49,3,52.00
10/07/2005,04:35,1089.00,1089.00,1089.00,1089.00,61,0,61.00
10/07/2005,04:36,1089.00,1089.00,1089.00,1089.00,12,0,12.00
10/07/2005,04:37,1089.00,1089.00,1089.00,1089.00,20,0,20.00
10/07/2005,04:39,1088.75,1088.75,1088.75,1088.75,0,1,1.00
10/07/2005,04:41,1088.75,1089.00,1088.75,1089.00,91,1,92.00
10/07/2005,04:42,1089.00,1089.00,1089.00,1089.00,7,0,7.00
10/07/2005,04:43,1089.00,1089.00,1089.00,1089.00,1,0,1.00
10/07/2005,04:44,1089.00,1089.00,1089.00,1089.00,2,0,2.00
10/07/2005,04:45,1088.75,1088.75,1088.75,1088.75,0,1,1.00
10/07/2005,04:46,1088.75,1088.75,1088.75,1088.75,0,188,188.00
10/07/2005,04:47,1088.75,1088.75,1088.75,1088.75,0,7,7.00
10/07/2005,04:48,1088.75,1088.75,1088.50,1088.75,1,2,3.00
10/07/2005,04:49,1088.75,1088.75,1088.75,1088.75,6,0,6.00
10/07/2005,04:50,1088.75,1088.75,1088.75,1088.75,7,0,7.00
10/07/2005,04:51,1088.50,1088.50,1088.50,1088.50,0,99,99.00
10/07/2005,04:52,1088.25,1088.25,1088.25,1088.25,0,1,1.00
10/07/2005,04:53,1088.50,1088.50,1088.50,1088.50,1,0,1.00
10/07/2005,04:54,1088.25,1088.50,1088.25,1088.50,1,119,120.00
10/07/2005,04:55,1088.50,1088.50,1088.50,1088.50,3,0,3.00
10/07/2005,04:56,1088.50,1088.75,1088.50,1088.75,96,0,96.00
10/07/2005,04:57,1088.50,1088.50,1088.50,1088.50,0,1,1.00
10/07/2005,04:58,1088.75,1088.75,1088.75,1088.75,206,0,206.00
10/07/2005,04:59,1088.75,1088.75,1088.75,1088.75,18,0,18.00
10/07/2005,05:00,1088.75,1088.75,1088.75,1088.75,6,0,6.00
10/07/2005,05:01,1088.75,1088.75,1088.50,1088.50,2,5,7.00
10/07/2005,05:02,1088.50,1088.75,1088.50,1088.75,2,7,9.00
10/07/2005,05:03,1088.75,1088.75,1088.75,1088.75,1,0,1.00
10/07/2005,05:04,1088.50,1088.50,1088.50,1088.50,0,1,1.00
10/07/2005,05:05,1088.75,1088.75,1088.75,1088.75,32,0,32.00
10/07/2005,05:06,1088.75,1088.75,1088.50,1088.50,1,1,2.00
10/07/2005,05:07,1088.75,1088.75,1088.75,1088.75,5,0,5.00
10/07/2005,05:08,1088.75,1088.75,1088.75,1088.75,21,0,21.00
10/07/2005,05:09,1088.75,1089.00,1088.75,1089.00,12,0,12.00
10/07/2005,05:10,1088.75,1088.75,1088.75,1088.75,0,30,30.00
10/07/2005,05:11,1088.75,1088.75,1088.75,1088.75,0,1,1.00
10/07/2005,05:12,1088.50,1088.50,1088.50,1088.50,0,3,3.00
10/07/2005,05:13,1088.50,1088.50,1088.50,1088.50,0,89,89.00
10/07/2005,05:14,1088.50,1088.50,1088.25,1088.50,60,26,86.00
10/07/2005,05:15,1088.50,1088.50,1088.50,1088.50,4,0,4.00
10/07/2005,05:16,1088.50,1088.75,1088.50,1088.75,111,0,111.00
10/07/2005,05:18,1088.50,1088.75,1088.50,1088.75,1,13,14.00
10/07/2005,05:19,1088.50,1088.50,1088.50,1088.50,0,49,49.00
10/07/2005,05:20,1088.50,1088.50,1088.50,1088.50,0,1,1.00
10/07/2005,05:21,1088.50,1088.50,1088.50,1088.50,0,2,2.00
10/07/2005,05:22,1088.50,1088.75,1088.50,1088.75,84,8,92.00
10/07/2005,05:23,1089.00,1089.00,1088.75,1088.75,8,2,10.00
10/07/2005,05:24,1088.75,1088.75,1088.75,1088.75,0,117,117.00
10/07/2005,05:25,1088.75,1088.75,1088.75,1088.75,0,74,74.00
10/07/2005,05:26,1088.75,1088.75,1088.50,1088.75,2,81,83.00
10/07/2005,05:27,1088.75,1088.75,1088.75,1088.75,46,0,46.00
10/07/2005,05:28,1088.75,1089.00,1088.75,1088.75,6,3,9.00
10/07/2005,05:29,1088.75,1088.75,1088.50,1088.50,0,94,94.00
10/07/2005,05:30,1088.75,1088.75,1088.50,1088.50,1,37,38.00
10/07/2005,05:31,1088.50,1088.50,1088.50,1088.50,0,33,33.00
10/07/2005,05:32,1088.50,1088.50,1088.50,1088.50,0,3,3.00
10/07/2005,05:33,1088.75,1088.75,1088.75,1088.75,4,0,4.00
10/07/2005,05:34,1088.50,1088.75,1088.50,1088.75,4,1,5.00
10/07/2005,05:35,1088.50,1088.50,1088.50,1088.50,0,82,82.00
10/07/2005,05:36,1088.75,1088.75,1088.50,1088.50,1,41,42.00
10/07/2005,05:37,1088.50,1088.50,1088.50,1088.50,0,2,2.00
10/07/2005,05:38,1088.75,1088.75,1088.50,1088.50,1,1,2.00
10/07/2005,05:41,1088.75,1088.75,1088.75,1088.75,25,0,25.00
10/07/2005,05:42,1088.75,1088.75,1088.75,1088.75,5,0,5.00
10/07/2005,05:43,1088.75,1088.75,1088.50,1088.50,4,34,38.00
10/07/2005,05:44,1088.50,1088.50,1088.50,1088.50,0,71,71.00
10/07/2005,05:45,1088.50,1088.50,1088.50,1088.50,0,9,9.00
10/07/2005,05:46,1088.50,1088.50,1088.50,1088.50,0,11,11.00
10/07/2005,05:47,1088.50,1088.75,1088.50,1088.75,99,11,110.00
10/07/2005,05:48,1088.75,1088.75,1088.75,1088.75,1,0,1.00
10/07/2005,05:50,1088.75,1088.75,1088.50,1088.50,2,25,27.00
10/07/2005,05:51,1088.25,1088.25,1088.25,1088.25,0,1,1.00
10/07/2005,05:52,1088.25,1088.50,1088.25,1088.25,1,104,105.00
10/07/2005,05:53,1088.25,1088.25,1088.25,1088.25,0,2,2.00
10/07/2005,05:55,1088.25,1088.50,1088.25,1088.25,5,10,15.00
10/07/2005,05:56,1088.50,1088.50,1088.50,1088.50,5,0,5.00
10/07/2005,05:57,1088.50,1088.50,1088.50,1088.50,46,0,46.00
10/07/2005,05:58,1088.50,1088.50,1088.50,1088.50,31,0,31.00
10/07/2005,06:00,1088.50,1088.75,1088.50,1088.75,7,0,7.00
10/07/2005,06:01,1088.50,1088.50,1088.50,1088.50,0,45,45.00
10/07/2005,06:04,1088.75,1088.75,1088.75,1088.75,235,0,235.00
10/07/2005,06:05,1088.75,1088.75,1088.75,1088.75,4,0,4.00
10/07/2005,06:06,1089.00,1089.00,1088.75,1088.75,51,4,55.00
10/07/2005,06:07,1089.00,1089.25,1089.00,1089.25,40,0,40.00
10/07/2005,06:08,1089.25,1089.25,1089.00,1089.25,247,4,251.00
10/07/2005,06:09,1089.25,1089.25,1089.00,1089.00,66,1,67.00
10/07/2005,06:10,1089.00,1089.25,1089.00,1089.00,1,64,65.00
10/07/2005,06:11,1089.00,1089.00,1089.00,1089.00,0,12,12.00
10/07/2005,06:12,1089.00,1089.00,1089.00,1089.00,0,1,1.00
10/07/2005,06:13,1089.00,1089.00,1089.00,1089.00,0,68,68.00
10/07/2005,06:14,1089.00,1089.00,1088.75,1088.75,0,4,4.00
10/07/2005,06:16,1089.00,1089.00,1089.00,1089.00,2,0,2.00
10/07/2005,06:17,1089.00,1089.00,1089.00,1089.00,11,0,11.00
10/07/2005,06:18,1089.00,1089.00,1088.75,1089.00,53,3,56.00
10/07/2005,06:19,1089.00,1089.00,1089.00,1089.00,5,0,5.00
10/07/2005,06:20,1089.00,1089.00,1089.00,1089.00,3,0,3.00
10/07/2005,06:21,1089.00,1089.25,1088.75,1089.25,37,1,38.00
10/07/2005,06:22,1089.00,1089.25,1088.75,1089.00,9,40,49.00
10/07/2005,06:24,1088.75,1088.75,1088.50,1088.75,50,166,216.00
10/07/2005,06:26,1088.50,1088.50,1088.50,1088.50,0,1,1.00
10/07/2005,06:28,1088.75,1088.75,1088.75,1088.75,463,0,463.00
10/07/2005,06:29,1088.75,1088.75,1088.75,1088.75,37,0,37.00
10/07/2005,06:30,1088.75,1088.75,1088.75,1088.75,2,0,2.00
10/07/2005,06:31,1089.00,1089.00,1088.75,1089.00,11,5,16.00
10/07/2005,06:33,1088.75,1089.00,1088.75,1089.00,7,1,8.00
10/07/2005,06:35,1089.00,1089.00,1088.50,1088.75,2,108,110.00
10/07/2005,06:36,1088.50,1088.50,1088.50,1088.50,0,80,80.00
10/07/2005,06:37,1088.50,1088.75,1088.50,1088.75,2,1,3.00
10/07/2005,06:38,1088.75,1088.75,1088.50,1088.50,1,2,3.00
10/07/2005,06:39,1088.50,1088.75,1088.50,1088.75,3,1,4.00
10/07/2005,06:42,1088.50,1088.50,1088.25,1088.25,0,112,112.00
10/07/2005,06:43,1088.25,1088.25,1088.00,1088.25,3,206,209.00
10/07/2005,06:44,1088.25,1088.25,1088.25,1088.25,24,0,24.00
10/07/2005,06:45,1088.25,1088.25,1088.25,1088.25,43,0,43.00
10/07/2005,06:46,1088.50,1088.50,1088.25,1088.25,5,7,12.00
10/07/2005,06:47,1088.50,1088.50,1088.50,1088.50,100,0,100.00
10/07/2005,06:48,1088.25,1088.25,1088.00,1088.00,0,101,101.00
10/07/2005,06:49,1088.00,1088.25,1088.00,1088.00,1,40,41.00
10/07/2005,06:50,1088.25,1088.25,1088.00,1088.00,3,30,33.00
10/07/2005,06:51,1088.00,1088.00,1088.00,1088.00,0,101,101.00
10/07/2005,06:52,1088.00,1088.25,1088.00,1088.25,1,1,2.00
10/07/2005,06:53,1088.25,1088.25,1088.25,1088.25,21,0,21.00
10/07/2005,06:54,1088.25,1088.25,1088.25,1088.25,139,0,139.00
10/07/2005,06:55,1088.25,1088.25,1088.25,1088.25,4,0,4.00
10/07/2005,06:56,1088.00,1088.25,1088.00,1088.00,1,27,28.00
10/07/2005,06:57,1088.00,1088.00,1088.00,1088.00,0,103,103.00
10/07/2005,06:58,1088.00,1088.00,1088.00,1088.00,0,7,7.00
10/07/2005,06:59,1088.00,1088.25,1088.00,1088.00,21,3,24.00
10/07/2005,07:00,1088.00,1088.25,1088.00,1088.25,283,1,284.00
10/07/2005,07:01,1088.25,1088.50,1088.25,1088.50,39,0,39.00
10/07/2005,07:02,1088.50,1088.50,1088.50,1088.50,65,0,65.00
10/07/2005,07:03,1088.25,1088.50,1088.25,1088.50,405,1,406.00
10/07/2005,07:04,1088.50,1088.50,1088.25,1088.50,201,19,220.00
10/07/2005,07:05,1088.75,1088.75,1088.50,1088.50,1,3,4.00
10/07/2005,07:06,1088.50,1088.75,1088.50,1088.50,6,62,68.00
10/07/2005,07:07,1088.50,1088.50,1088.50,1088.50,0,40,40.00
10/07/2005,07:08,1088.50,1088.50,1088.25,1088.50,20,2,22.00
10/07/2005,07:09,1088.50,1088.50,1088.50,1088.50,1,0,1.00
10/07/2005,07:10,1088.25,1088.75,1088.25,1088.75,96,134,230.00
10/07/2005,07:11,1088.50,1088.75,1088.50,1088.75,25,6,31.00
10/07/2005,07:12,1088.75,1088.75,1088.75,1088.75,164,0,164.00
10/07/2005,07:13,1088.75,1088.75,1088.50,1088.50,53,1,54.00
10/07/2005,07:14,1088.75,1088.75,1088.50,1088.75,8,100,108.00
10/07/2005,07:15,1088.50,1088.75,1088.25,1088.50,19,51,70.00
10/07/2005,07:16,1088.50,1088.75,1088.50,1088.50,1,138,139.00
10/07/2005,07:17,1088.50,1088.50,1088.50,1088.50,0,249,249.00
10/07/2005,07:18,1088.50,1088.50,1088.50,1088.50,0,4,4.00
10/07/2005,07:19,1088.50,1088.50,1088.50,1088.50,0,3,3.00
10/07/2005,07:20,1088.25,1088.25,1087.50,1087.75,32,698,730.00
10/07/2005,07:21,1087.75,1087.75,1087.00,1087.50,281,629,910.00
10/07/2005,07:22,1087.25,1087.75,1087.25,1087.50,269,158,427.00
10/07/2005,07:23,1087.25,1087.50,1087.00,1087.25,103,415,518.00
10/07/2005,07:24,1087.25,1087.50,1087.25,1087.50,249,122,371.00
10/07/2005,07:25,1087.25,1087.50,1087.25,1087.50,72,44,116.00
10/07/2005,07:26,1087.50,1088.00,1087.50,1088.00,705,1,706.00
10/07/2005,07:27,1088.00,1088.00,1087.75,1087.75,46,182,228.00
10/07/2005,07:28,1087.75,1087.75,1087.50,1087.75,38,78,116.00
10/07/2005,07:29,1087.75,1088.00,1087.50,1088.00,166,74,240.00
10/07/2005,07:30,1088.00,1088.00,1087.25,1087.50,32,120,152.00
10/07/2005,07:31,1088.00,1090.75,1087.75,1087.75,2399,1681,4080.00
10/07/2005,07:32,1088.00,1088.00,1086.25,1086.25,1380,2822,4202.00
10/07/2005,07:33,1086.50,1086.50,1084.75,1085.25,1892,4347,6239.00
10/07/2005,07:34,1085.25,1086.25,1084.75,1086.25,2538,1449,3987.00
10/07/2005,07:35,1086.00,1087.00,1086.00,1086.75,1561,1192,2753.00
10/07/2005,07:36,1087.00,1087.25,1086.25,1086.50,433,1002,1435.00
10/07/2005,07:37,1086.50,1087.00,1086.25,1087.00,1487,586,2073.00
10/07/2005,07:38,1087.00,1087.00,1086.25,1086.25,355,650,1005.00
10/07/2005,07:39,1086.25,1086.50,1086.00,1086.50,785,491,1276.00
10/07/2005,07:40,1086.50,1086.75,1086.25,1086.50,420,83,503.00
10/07/2005,07:41,1086.50,1087.50,1086.25,1087.50,908,168,1076.00
10/07/2005,07:42,1087.50,1089.00,1087.25,1088.25,3156,1579,4735.00
10/07/2005,07:43,1088.00,1088.75,1088.00,1088.50,568,26,594.00
10/07/2005,07:44,1088.50,1089.25,1088.25,1088.25,1030,464,1494.00
10/07/2005,07:45,1088.25,1089.00,1088.25,1089.00,628,165,793.00
10/07/2005,07:46,1089.00,1089.50,1088.75,1089.00,505,358,863.00
10/07/2005,07:47,1089.00,1089.50,1088.75,1089.25,930,1135,2065.00
10/07/2005,07:48,1089.25,1089.25,1088.50,1088.50,527,852,1379.00
10/07/2005,07:49,1088.50,1089.50,1088.50,1089.50,650,162,812.00
10/07/2005,07:50,1089.25,1090.00,1089.25,1089.75,1046,64,1110.00
10/07/2005,07:51,1089.75,1089.75,1089.25,1089.25,273,784,1057.00
10/07/2005,07:52,1089.25,1089.50,1088.50,1088.50,194,782,976.00
10/07/2005,07:53,1088.50,1088.75,1088.50,1088.75,224,179,403.00
10/07/2005,07:54,1088.75,1089.25,1088.75,1089.25,478,86,564.00
10/07/2005,07:55,1089.00,1089.25,1089.00,1089.25,16,83,99.00
10/07/2005,07:56,1089.25,1089.50,1089.00,1089.00,290,148,438.00
10/07/2005,07:57,1089.00,1089.00,1088.75,1089.00,32,240,272.00
10/07/2005,07:58,1088.75,1089.00,1088.50,1089.00,360,301,661.00
10/07/2005,07:59,1088.75,1089.00,1088.75,1089.00,6,2,8.00
10/07/2005,08:00,1088.75,1089.00,1088.50,1088.75,283,393,676.00
10/07/2005,08:01,1089.00,1089.50,1088.75,1089.25,608,57,665.00
10/07/2005,08:02,1089.25,1090.00,1089.25,1090.00,1742,289,2031.00
10/07/2005,08:03,1090.00,1090.75,1090.00,1090.25,1326,412,1738.00
10/07/2005,08:04,1090.25,1091.00,1090.00,1090.50,1277,314,1591.00
10/07/2005,08:05,1090.75,1091.25,1090.75,1091.25,1109,548,1657.00
10/07/2005,08:06,1091.00,1091.75,1090.75,1091.25,2050,558,2608.00
10/07/2005,08:07,1091.25,1091.50,1090.75,1091.00,448,1385,1833.00
10/07/2005,08:08,1091.00,1091.00,1090.50,1090.75,1133,959,2092.00
10/07/2005,08:09,1090.75,1091.25,1090.75,1091.00,996,277,1273.00
10/07/2005,08:10,1091.00,1091.00,1090.50,1090.50,151,456,607.00
10/07/2005,08:11,1090.75,1090.75,1090.50,1090.75,168,29,197.00
10/07/2005,08:12,1090.50,1090.75,1090.25,1090.50,357,699,1056.00
10/07/2005,08:13,1090.50,1090.50,1090.25,1090.50,337,5,342.00
10/07/2005,08:14,1090.50,1090.75,1090.50,1090.75,372,4,376.00
10/07/2005,08:15,1090.50,1090.75,1090.50,1090.75,12,36,48.00
10/07/2005,08:16,1090.75,1090.75,1090.50,1090.50,27,2,29.00
10/07/2005,08:17,1090.75,1090.75,1090.50,1090.75,126,136,262.00
10/07/2005,08:18,1090.75,1090.75,1090.50,1090.50,305,31,336.00
10/07/2005,08:19,1090.75,1091.00,1090.25,1090.50,262,411,673.00
10/07/2005,08:20,1090.50,1090.50,1090.00,1090.25,489,469,958.00
10/07/2005,08:21,1090.25,1090.75,1090.25,1090.50,314,279,593.00
10/07/2005,08:22,1090.50,1090.50,1090.25,1090.50,39,21,60.00
10/07/2005,08:23,1090.50,1090.50,1090.25,1090.25,76,3,79.00
10/07/2005,08:24,1090.25,1090.25,1090.25,1090.25,0,5,5.00
10/07/2005,08:25,1090.25,1090.75,1090.25,1090.50,152,7,159.00
10/07/2005,08:26,1090.50,1090.75,1090.50,1090.50,3,202,205.00
10/07/2005,08:27,1090.50,1090.75,1090.25,1090.50,99,117,216.00
10/07/2005,08:28,1090.50,1091.25,1090.50,1091.00,1119,44,1163.00
10/07/2005,08:29,1091.25,1091.25,1091.00,1091.25,1105,97,1202.00
10/07/2005,08:30,1091.25,1091.25,1090.75,1090.75,160,994,1154.00
10/07/2005,08:31,1091.00,1091.00,1090.50,1090.50,2855,4048,6903.00
10/07/2005,08:32,1090.25,1090.75,1090.00,1090.25,2416,3390,5806.00
10/07/2005,08:33,1090.25,1090.50,1089.75,1090.25,2160,2488,4648.00
10/07/2005,08:34,1090.25,1091.00,1090.25,1090.75,3002,1500,4502.00
10/07/2005,08:35,1090.75,1091.25,1090.75,1091.00,1321,769,2090.00
10/07/2005,08:36,1091.00,1091.50,1091.00,1091.25,2376,2761,5137.00
10/07/2005,08:37,1091.50,1092.25,1091.50,1091.75,4849,2926,7775.00
10/07/2005,08:38,1092.00,1092.00,1091.25,1091.50,2247,2346,4593.00
10/07/2005,08:39,1091.50,1091.50,1090.75,1090.75,669,3672,4341.00
10/07/2005,08:40,1090.75,1091.50,1090.50,1091.25,2884,1090,3974.00
10/07/2005,08:41,1091.25,1091.75,1091.00,1091.75,1591,1354,2945.00
10/07/2005,08:42,1091.75,1092.00,1091.25,1092.00,2396,2529,4925.00
10/07/2005,08:43,1091.75,1093.25,1091.50,1093.00,6311,1623,7934.00
10/07/2005,08:44,1093.00,1093.25,1092.75,1093.25,4620,2629,7249.00
10/07/2005,08:45,1093.25,1094.00,1093.25,1093.75,4919,3176,8095.00
10/07/2005,08:46,1094.00,1094.50,1093.50,1093.50,4707,4249,8956.00
10/07/2005,08:47,1093.75,1093.75,1093.00,1093.25,610,2035,2645.00
10/07/2005,08:48,1093.00,1093.25,1092.75,1093.00,934,2272,3206.00
10/07/2005,08:49,1092.75,1092.75,1092.00,1092.00,1397,5352,6749.00
10/07/2005,08:50,1092.25,1092.25,1091.50,1092.25,1380,1863,3243.00
10/07/2005,08:51,1092.25,1092.25,1091.75,1092.00,926,651,1577.00
10/07/2005,08:52,1092.00,1092.00,1091.00,1091.00,1212,3757,4969.00
10/07/2005,08:53,1091.25,1091.75,1091.00,1091.50,1964,1680,3644.00
10/07/2005,08:54,1091.50,1091.50,1090.25,1090.50,1710,6135,7845.00
10/07/2005,08:55,1090.50,1091.00,1090.00,1091.00,2568,3154,5722.00
10/07/2005,08:56,1091.00,1091.75,1090.50,1091.50,3268,1470,4738.00
10/07/2005,08:57,1091.75,1092.00,1091.50,1091.75,1049,814,1863.00
10/07/2005,08:58,1091.75,1091.75,1091.00,1091.50,2295,1742,4037.00
10/07/2005,08:59,1091.50,1092.00,1091.50,1091.75,2101,362,2463.00
10/07/2005,09:00,1091.50,1092.25,1091.50,1091.50,919,531,1450.00
10/07/2005,09:01,1091.50,1092.00,1090.00,1090.00,1679,4278,5957.00
10/07/2005,09:02,1090.00,1090.75,1090.00,1090.50,1686,2661,4347.00
10/07/2005,09:03,1090.75,1091.50,1090.00,1091.00,2480,1633,4113.00
10/07/2005,09:04,1091.00,1091.50,1090.75,1091.25,979,1475,2454.00
10/07/2005,09:05,1091.50,1091.75,1091.00,1091.50,1397,723,2120.00
10/07/2005,09:06,1091.50,1091.75,1090.50,1090.75,1070,1976,3046.00
10/07/2005,09:07,1090.75,1091.75,1090.75,1090.75,1486,1579,3065.00
10/07/2005,09:08,1091.00,1091.00,1090.25,1090.50,1006,1612,2618.00
10/07/2005,09:09,1090.25,1090.50,1088.50,1088.75,2802,6921,9723.00
10/07/2005,09:10,1088.75,1089.75,1088.75,1089.25,1908,3062,4970.00
10/07/2005,09:11,1089.50,1089.75,1089.00,1089.50,805,813,1618.00
10/07/2005,09:12,1089.50,1089.75,1088.50,1089.00,1530,2234,3764.00
10/07/2005,09:13,1089.00,1089.50,1088.75,1089.25,1779,1055,2834.00
10/07/2005,09:14,1089.25,1090.50,1089.00,1090.50,2614,343,2957.00
10/07/2005,09:15,1090.50,1090.50,1089.00,1089.50,1099,4035,5134.00
10/07/2005,09:16,1089.25,1090.25,1089.00,1089.50,2642,1688,4330.00
10/07/2005,09:17,1089.50,1090.75,1089.25,1090.50,2800,715,3515.00
10/07/2005,09:18,1090.75,1091.00,1089.75,1090.25,1214,1178,2392.00
10/07/2005,09:19,1090.50,1090.75,1089.75,1090.25,605,1177,1782.00
10/07/2005,09:20,1090.00,1090.25,1089.00,1089.00,594,2405,2999.00
10/07/2005,09:21,1089.00,1089.50,1087.75,1087.75,1055,4708,5763.00
10/07/2005,09:22,1087.75,1088.25,1087.00,1087.00,2592,4424,7016.00
10/07/2005,09:23,1087.25,1088.25,1087.00,1088.25,2046,784,2830.00
10/07/2005,09:24,1088.25,1088.75,1087.75,1088.75,2029,967,2996.00
10/07/2005,09:25,1088.50,1090.50,1088.50,1090.00,6161,1689,7850.00
10/07/2005,09:26,1090.25,1091.25,1090.00,1090.25,3226,2503,5729.00
10/07/2005,09:27,1090.00,1090.25,1089.75,1089.75,672,1094,1766.00
10/07/2005,09:28,1089.75,1090.25,1089.25,1089.25,1272,2813,4085.00
10/07/2005,09:29,1089.50,1090.25,1089.25,1089.75,1436,299,1735.00
10/07/2005,09:30,1089.75,1089.75,1088.50,1089.25,1310,3740,5050.00
10/07/2005,09:31,1089.00,1089.25,1088.50,1088.50,1006,2418,3424.00
10/07/2005,09:32,1088.50,1089.75,1088.50,1089.50,3029,2038,5067.00
10/07/2005,09:33,1089.50,1090.00,1088.75,1089.00,867,1125,1992.00
10/07/2005,09:34,1089.00,1089.25,1088.25,1088.25,426,2101,2527.00
10/07/2005,09:35,1088.00,1089.50,1088.00,1089.25,3517,2265,5782.00
10/07/2005,09:36,1089.25,1089.50,1088.75,1089.25,1106,610,1716.00
10/07/2005,09:37,1089.25,1090.50,1089.25,1090.00,2892,1382,4274.00
10/07/2005,09:38,1090.25,1090.50,1090.00,1090.50,1069,1570,2639.00
10/07/2005,09:39,1090.25,1090.50,1089.75,1089.75,1313,2704,4017.00
10/07/2005,09:40,1089.75,1089.75,1089.00,1089.50,605,1407,2012.00
10/07/2005,09:41,1089.50,1089.75,1089.00,1089.50,1127,750,1877.00
10/07/2005,09:42,1089.25,1089.25,1088.75,1089.00,239,956,1195.00
10/07/2005,09:43,1089.00,1089.25,1087.75,1088.25,1145,2582,3727.00
10/07/2005,09:44,1088.50,1089.25,1087.50,1087.75,1952,2624,4576.00
10/07/2005,09:45,1087.75,1088.00,1087.25,1087.75,1119,1845,2964.00
10/07/2005,09:46,1087.75,1087.75,1086.25,1086.75,4003,6963,10966.00
10/07/2005,09:47,1087.00,1087.00,1086.00,1086.25,1314,2651,3965.00
10/07/2005,09:48,1086.00,1087.00,1086.00,1086.25,1411,2511,3922.00
10/07/2005,09:49,1086.25,1086.50,1085.25,1086.50,2357,5303,7660.00
10/07/2005,09:50,1086.25,1086.75,1086.00,1086.75,1558,1344,2902.00
10/07/2005,09:51,1086.75,1086.75,1086.25,1086.75,1567,845,2412.00
10/07/2005,09:52,1086.75,1087.75,1086.50,1087.50,2517,732,3249.00
10/07/2005,09:53,1087.25,1088.00,1087.00,1088.00,3116,632,3748.00
10/07/2005,09:54,1088.00,1089.00,1088.00,1088.00,3823,3124,6947.00
10/07/2005,09:55,1088.00,1088.50,1087.75,1088.25,1429,1108,2537.00
10/07/2005,09:56,1088.25,1088.75,1088.25,1088.50,1239,935,2174.00
10/07/2005,09:57,1088.50,1089.25,1088.25,1089.25,3241,981,4222.00
10/07/2005,09:58,1089.25,1089.25,1088.50,1088.50,449,1391,1840.00
10/07/2005,09:59,1088.50,1088.75,1088.25,1088.75,651,233,884.00
10/07/2005,10:00,1088.75,1089.25,1088.50,1088.75,987,638,1625.00
10/07/2005,10:01,1088.75,1089.50,1088.25,1089.50,1282,1078,2360.00
10/07/2005,10:02,1089.50,1089.75,1089.25,1089.25,1110,966,2076.00
10/07/2005,10:03,1089.50,1089.75,1089.00,1089.75,478,273,751.00
10/07/2005,10:04,1089.75,1089.75,1088.50,1089.00,305,2902,3207.00
10/07/2005,10:05,1088.75,1089.75,1088.50,1089.50,3277,782,4059.00
10/07/2005,10:06,1089.50,1090.25,1089.25,1090.00,3378,1847,5225.00
10/07/2005,10:07,1090.00,1090.00,1089.50,1089.75,658,607,1265.00
10/07/2005,10:08,1089.75,1089.75,1088.75,1089.00,324,950,1274.00
10/07/2005,10:09,1089.00,1089.25,1088.75,1089.25,545,653,1198.00
10/07/2005,10:10,1089.00,1089.25,1088.25,1088.25,248,1513,1761.00
10/07/2005,10:11,1088.25,1089.00,1088.25,1088.75,620,954,1574.00
10/07/2005,10:12,1088.75,1089.00,1088.25,1088.75,402,270,672.00
10/07/2005,10:13,1088.75,1088.75,1088.00,1088.75,760,1263,2023.00
10/07/2005,10:14,1088.50,1088.75,1088.25,1088.25,128,960,1088.00
10/07/2005,10:15,1088.00,1088.25,1087.25,1087.75,803,2548,3351.00
10/07/2005,10:16,1087.75,1088.00,1087.25,1087.75,533,852,1385.00
10/07/2005,10:17,1087.75,1088.50,1087.25,1088.25,2179,634,2813.00
10/07/2005,10:18,1088.25,1088.25,1087.75,1087.75,499,1483,1982.00
10/07/2005,10:19,1087.75,1088.25,1087.75,1088.00,192,150,342.00
10/07/2005,10:20,1088.00,1088.00,1087.50,1087.75,142,904,1046.00
10/07/2005,10:21,1087.50,1088.25,1087.50,1088.25,957,43,1000.00
10/07/2005,10:22,1088.25,1089.00,1088.00,1088.75,1629,536,2165.00
10/07/2005,10:23,1088.75,1088.75,1088.00,1088.00,625,824,1449.00
10/07/2005,10:24,1088.00,1088.50,1088.00,1088.50,415,303,718.00
10/07/2005,10:25,1088.50,1089.50,1088.25,1089.00,1773,147,1920.00
10/07/2005,10:26,1089.00,1089.00,1088.75,1089.00,464,81,545.00
10/07/2005,10:27,1089.00,1089.50,1088.75,1089.25,913,512,1425.00
10/07/2005,10:28,1089.50,1090.25,1089.25,1089.75,2512,735,3247.00
10/07/2005,10:29,1089.75,1090.00,1089.00,1089.50,589,969,1558.00
10/07/2005,10:30,1089.25,1089.50,1089.00,1089.50,495,258,753.00
10/07/2005,10:31,1089.25,1089.50,1089.25,1089.25,582,284,866.00
10/07/2005,10:32,1089.50,1089.75,1088.75,1089.00,207,659,866.00
10/07/2005,10:33,1088.75,1089.00,1088.50,1088.50,156,558,714.00
10/07/2005,10:34,1088.50,1089.25,1088.50,1089.25,948,302,1250.00
10/07/2005,10:35,1089.00,1089.50,1088.75,1089.00,319,184,503.00
10/07/2005,10:36,1089.00,1089.25,1088.50,1088.50,415,768,1183.00
10/07/2005,10:37,1088.75,1089.25,1088.25,1089.00,447,339,786.00
10/07/2005,10:38,1088.75,1089.25,1088.75,1089.00,297,147,444.00
10/07/2005,10:39,1089.25,1089.75,1089.00,1089.50,891,349,1240.00
10/07/2005,10:40,1089.50,1089.75,1089.25,1089.50,258,334,592.00
10/07/2005,10:41,1089.50,1089.75,1089.50,1089.75,398,315,713.00
10/07/2005,10:42,1089.50,1090.00,1089.25,1089.50,539,546,1085.00
10/07/2005,10:43,1089.75,1089.75,1089.25,1089.50,192,140,332.00
10/07/2005,10:44,1089.75,1089.75,1089.50,1089.75,156,190,346.00
10/07/2005,10:45,1089.75,1090.50,1089.25,1090.00,2291,1257,3548.00
10/07/2005,10:46,1090.00,1090.25,1089.50,1090.00,712,742,1454.00
10/07/2005,10:47,1089.75,1090.00,1089.50,1090.00,608,374,982.00
10/07/2005,10:48,1090.00,1090.00,1088.75,1089.00,136,1630,1766.00
10/07/2005,10:49,1088.75,1089.25,1088.50,1088.75,586,1436,2022.00
10/07/2005,10:50,1088.75,1089.00,1088.50,1088.75,205,386,591.00
10/07/2005,10:51,1088.75,1089.00,1088.00,1088.50,652,1430,2082.00
10/07/2005,10:52,1088.25,1089.25,1088.00,1089.00,1521,1224,2745.00
10/07/2005,10:53,1088.75,1089.75,1088.75,1089.50,1360,286,1646.00
10/07/2005,10:54,1089.50,1090.00,1089.50,1089.75,1065,993,2058.00
10/07/2005,10:55,1089.75,1091.25,1089.75,1091.00,5212,1300,6512.00
10/07/2005,10:56,1091.00,1091.50,1090.75,1090.75,1931,1929,3860.00
10/07/2005,10:57,1090.75,1091.50,1090.50,1091.50,1660,819,2479.00
10/07/2005,10:58,1091.25,1092.25,1091.00,1091.25,3866,2178,6044.00
10/07/2005,10:59,1091.25,1091.50,1090.50,1090.75,376,1635,2011.00
10/07/2005,11:00,1090.50,1091.00,1090.25,1090.25,635,1095,1730.00
10/07/2005,11:01,1090.25,1090.75,1089.75,1090.50,1029,1212,2241.00
10/07/2005,11:02,1090.75,1090.75,1090.00,1090.00,101,1508,1609.00
10/07/2005,11:03,1090.00,1091.00,1090.00,1090.75,1529,635,2164.00
10/07/2005,11:04,1090.75,1091.25,1090.50,1090.50,570,368,938.00
10/07/2005,11:05,1090.50,1091.25,1090.50,1091.00,340,50,390.00
10/07/2005,11:06,1091.25,1091.50,1090.75,1091.00,713,972,1685.00
10/07/2005,11:07,1091.00,1091.25,1090.25,1090.50,363,772,1135.00
10/07/2005,11:08,1090.25,1090.50,1089.75,1090.25,817,1314,2131.00
10/07/2005,11:09,1090.25,1091.00,1090.25,1090.25,834,453,1287.00
10/07/2005,11:10,1090.25,1090.75,1090.00,1090.50,730,485,1215.00
10/07/2005,11:11,1090.50,1090.75,1090.25,1090.75,397,100,497.00
10/07/2005,11:12,1090.75,1091.25,1090.50,1091.00,661,159,820.00
10/07/2005,11:13,1091.00,1091.50,1090.50,1090.75,843,1036,1879.00
10/07/2005,11:14,1090.75,1091.00,1090.50,1090.50,117,232,349.00
10/07/2005,11:15,1090.50,1090.50,1089.75,1090.25,389,1000,1389.00
10/07/2005,11:16,1090.00,1090.50,1090.00,1090.00,114,706,820.00
10/07/2005,11:17,1089.75,1090.25,1089.25,1089.50,226,1043,1269.00
10/07/2005,11:18,1089.50,1089.75,1089.25,1089.25,149,535,684.00
10/07/2005,11:19,1089.25,1090.25,1089.25,1090.00,577,86,663.00
10/07/2005,11:20,1090.00,1090.00,1089.50,1089.50,157,336,493.00
10/07/2005,11:21,1089.50,1090.00,1088.50,1088.50,285,2294,2579.00
10/07/2005,11:22,1088.50,1089.00,1088.50,1088.50,886,685,1571.00
10/07/2005,11:23,1088.75,1088.75,1088.25,1088.75,285,974,1259.00
10/07/2005,11:24,1088.75,1089.25,1088.50,1088.75,1011,218,1229.00
10/07/2005,11:25,1088.75,1089.00,1088.75,1089.00,272,301,573.00
10/07/2005,11:26,1089.00,1089.25,1089.00,1089.25,171,24,195.00
10/07/2005,11:27,1089.00,1089.25,1088.75,1089.00,158,219,377.00
10/07/2005,11:28,1089.00,1089.00,1088.50,1088.75,310,115,425.00
10/07/2005,11:29,1088.75,1088.75,1088.25,1088.75,119,684,803.00
10/07/2005,11:30,1088.75,1089.25,1088.50,1089.00,482,201,683.00
10/07/2005,11:31,1089.00,1089.25,1089.00,1089.25,19,175,194.00
10/07/2005,11:32,1089.25,1089.25,1088.75,1089.25,205,74,279.00
10/07/2005,11:33,1089.25,1089.25,1089.00,1089.00,5,402,407.00
10/07/2005,11:34,1089.00,1089.25,1089.00,1089.00,19,358,377.00
10/07/2005,11:35,1089.00,1089.25,1088.75,1088.75,21,461,482.00
10/07/2005,11:36,1089.00,1089.00,1088.50,1088.50,183,664,847.00
10/07/2005,11:37,1088.50,1088.75,1088.50,1088.75,28,99,127.00
10/07/2005,11:38,1088.50,1089.00,1088.50,1088.50,192,232,424.00
10/07/2005,11:39,1088.50,1089.00,1088.25,1088.75,764,200,964.00
10/07/2005,11:40,1088.75,1089.00,1088.50,1088.75,130,195,325.00
10/07/2005,11:41,1088.75,1088.75,1088.50,1088.75,68,53,121.00
10/07/2005,11:42,1088.75,1089.00,1088.50,1088.75,261,14,275.00
10/07/2005,11:43,1089.00,1089.50,1088.75,1089.25,687,147,834.00
10/07/2005,11:44,1089.25,1090.00,1089.25,1089.75,1291,205,1496.00
10/07/2005,11:45,1089.75,1089.75,1089.50,1089.50,37,344,381.00
10/07/2005,11:46,1089.50,1089.75,1089.25,1089.25,239,220,459.00
10/07/2005,11:47,1089.50,1089.75,1089.25,1089.50,154,25,179.00
10/07/2005,11:48,1089.50,1090.25,1089.50,1089.75,1127,217,1344.00
10/07/2005,11:49,1090.00,1090.00,1089.75,1090.00,54,5,59.00
10/07/2005,11:50,1090.00,1090.00,1089.50,1089.50,38,276,314.00
10/07/2005,11:51,1089.50,1089.75,1089.50,1089.50,160,24,184.00
10/07/2005,11:52,1089.50,1089.75,1089.00,1089.25,134,579,713.00
10/07/2005,11:53,1089.25,1089.25,1089.00,1089.00,96,10,106.00
10/07/2005,11:54,1089.25,1089.25,1088.50,1088.75,317,649,966.00
10/07/2005,11:55,1088.75,1089.25,1088.50,1089.00,213,220,433.00
10/07/2005,11:56,1089.00,1089.00,1088.75,1089.00,138,13,151.00
10/07/2005,11:57,1089.00,1089.25,1089.00,1089.00,208,323,531.00
10/07/2005,11:58,1089.25,1089.25,1088.50,1088.75,82,619,701.00
10/07/2005,11:59,1088.75,1089.00,1088.25,1088.50,92,291,383.00
10/07/2005,12:00,1088.75,1089.00,1088.50,1088.75,171,15,186.00
10/07/2005,12:01,1088.75,1088.75,1088.25,1088.50,110,433,543.00
10/07/2005,12:02,1088.50,1088.50,1088.25,1088.25,179,108,287.00
10/07/2005,12:03,1088.50,1088.75,1088.25,1088.50,275,116,391.00
10/07/2005,12:04,1088.50,1088.50,1088.00,1088.25,1017,1195,2212.00
10/07/2005,12:05,1088.25,1088.75,1088.25,1088.75,321,40,361.00
10/07/2005,12:06,1088.75,1089.00,1088.75,1089.00,417,91,508.00
10/07/2005,12:07,1089.00,1089.00,1088.75,1088.75,3,130,133.00
10/07/2005,12:08,1089.00,1089.50,1088.75,1089.25,959,199,1158.00
10/07/2005,12:09,1089.25,1089.50,1089.00,1089.25,221,190,411.00
10/07/2005,12:10,1089.25,1089.75,1089.00,1089.50,684,207,891.00
10/07/2005,12:11,1089.75,1090.25,1089.50,1090.00,1628,619,2247.00
10/07/2005,12:12,1090.00,1090.25,1089.75,1089.75,18,612,630.00
10/07/2005,12:13,1089.75,1089.75,1089.50,1089.75,27,126,153.00
10/07/2005,12:14,1089.50,1089.75,1089.00,1089.25,259,903,1162.00
10/07/2005,12:15,1089.25,1089.50,1089.25,1089.25,237,42,279.00
10/07/2005,12:16,1089.50,1089.50,1089.25,1089.25,11,49,60.00
10/07/2005,12:17,1089.25,1090.25,1089.25,1089.75,1014,410,1424.00
10/07/2005,12:18,1089.75,1090.00,1089.75,1090.00,331,438,769.00
10/07/2005,12:19,1090.00,1090.00,1089.00,1089.25,221,684,905.00
10/07/2005,12:20,1089.50,1090.00,1089.25,1089.50,273,105,378.00
10/07/2005,12:21,1089.50,1090.00,1089.50,1089.75,173,284,457.00
10/07/2005,12:22,1090.00,1090.25,1089.75,1090.25,249,14,263.00
10/07/2005,12:23,1090.00,1090.25,1089.75,1090.00,131,272,403.00
10/07/2005,12:24,1090.00,1090.25,1089.75,1090.00,27,201,228.00
10/07/2005,12:25,1089.75,1090.00,1089.50,1090.00,706,392,1098.00
10/07/2005,12:26,1090.00,1090.75,1090.00,1090.50,2717,391,3108.00
10/07/2005,12:27,1090.25,1090.25,1089.75,1090.25,670,824,1494.00
10/07/2005,12:28,1090.00,1090.50,1090.00,1090.00,357,132,489.00
10/07/2005,12:29,1090.25,1090.25,1089.75,1090.00,429,502,931.00
10/07/2005,12:30,1089.75,1089.75,1089.25,1089.50,256,1063,1319.00
10/07/2005,12:31,1089.50,1089.75,1089.25,1089.50,483,310,793.00
10/07/2005,12:32,1089.50,1089.75,1089.25,1089.25,19,830,849.00
10/07/2005,12:33,1089.25,1089.75,1089.25,1089.50,376,57,433.00
10/07/2005,12:34,1089.75,1089.75,1089.50,1089.75,312,187,499.00
10/07/2005,12:35,1089.75,1090.25,1089.25,1089.50,1291,2084,3375.00
10/07/2005,12:36,1089.50,1089.75,1089.25,1089.25,8,523,531.00
10/07/2005,12:37,1089.25,1089.75,1088.75,1089.75,1236,1175,2411.00
10/07/2005,12:38,1089.50,1089.50,1089.25,1089.25,3,93,96.00
10/07/2005,12:39,1089.25,1089.50,1089.25,1089.25,142,211,353.00
10/07/2005,12:40,1089.25,1089.75,1089.25,1089.50,237,251,488.00
10/07/2005,12:41,1089.50,1089.75,1089.25,1089.75,127,61,188.00
10/07/2005,12:42,1089.50,1089.75,1089.25,1089.25,26,211,237.00
10/07/2005,12:43,1089.50,1089.75,1089.25,1089.25,349,372,721.00
10/07/2005,12:44,1089.50,1089.75,1089.25,1089.25,152,224,376.00
10/07/2005,12:45,1089.50,1089.50,1089.00,1089.00,80,411,491.00
10/07/2005,12:46,1089.25,1089.50,1089.00,1089.50,201,21,222.00
10/07/2005,12:47,1089.50,1089.75,1089.25,1089.50,814,10,824.00
10/07/2005,12:48,1089.50,1090.25,1089.50,1089.75,730,255,985.00
10/07/2005,12:49,1089.75,1089.75,1089.25,1089.25,51,268,319.00
10/07/2005,12:50,1089.25,1089.50,1089.25,1089.50,193,6,199.00
10/07/2005,12:51,1089.50,1089.50,1089.00,1089.25,583,563,1146.00
10/07/2005,12:52,1089.25,1089.25,1089.00,1089.25,793,14,807.00
10/07/2005,12:53,1089.50,1089.50,1088.50,1088.75,267,1223,1490.00
10/07/2005,12:54,1088.75,1089.00,1088.50,1088.75,266,675,941.00
10/07/2005,12:55,1088.75,1088.75,1088.25,1088.50,470,681,1151.00
10/07/2005,12:56,1088.50,1088.75,1088.00,1088.25,557,1181,1738.00
10/07/2005,12:57,1088.50,1088.75,1088.25,1088.50,460,161,621.00
10/07/2005,12:58,1088.50,1089.25,1088.50,1089.00,406,289,695.00
10/07/2005,12:59,1089.25,1089.25,1088.50,1088.75,25,408,433.00
10/07/2005,13:00,1088.50,1089.00,1088.50,1089.00,169,26,195.00
10/07/2005,13:01,1088.75,1089.25,1088.50,1089.00,372,240,612.00
10/07/2005,13:02,1089.00,1089.00,1088.75,1088.75,14,603,617.00
10/07/2005,13:03,1088.75,1088.75,1088.50,1088.75,29,436,465.00
10/07/2005,13:04,1088.50,1088.75,1088.50,1088.75,229,6,235.00
10/07/2005,13:05,1088.50,1088.75,1088.25,1088.25,193,748,941.00
10/07/2005,13:06,1088.50,1088.50,1087.50,1087.75,856,2338,3194.00
10/07/2005,13:07,1087.50,1087.75,1086.75,1087.25,1036,3132,4168.00
10/07/2005,13:08,1087.00,1087.25,1086.25,1086.75,586,1371,1957.00
10/07/2005,13:09,1086.75,1087.50,1086.50,1087.25,1615,201,1816.00
10/07/2005,13:10,1087.50,1087.75,1087.25,1087.25,1045,1020,2065.00
10/07/2005,13:11,1087.50,1087.75,1087.25,1087.25,753,191,944.00
10/07/2005,13:12,1087.50,1087.75,1086.75,1087.25,1135,984,2119.00
10/07/2005,13:13,1087.50,1087.50,1087.00,1087.50,430,376,806.00
10/07/2005,13:14,1087.25,1087.50,1087.25,1087.50,240,308,548.00
10/07/2005,13:15,1087.50,1087.75,1087.25,1087.50,773,372,1145.00
10/07/2005,13:16,1087.50,1087.75,1087.25,1087.25,382,249,631.00
10/07/2005,13:17,1087.25,1087.75,1086.75,1087.00,584,1144,1728.00
10/07/2005,13:18,1087.00,1087.50,1086.75,1087.25,362,593,955.00
10/07/2005,13:19,1087.00,1087.75,1087.00,1087.50,555,776,1331.00
10/07/2005,13:20,1087.50,1087.75,1087.25,1087.50,16,182,198.00
10/07/2005,13:21,1087.25,1087.50,1086.75,1087.00,214,812,1026.00
10/07/2005,13:22,1087.25,1087.75,1087.25,1087.50,517,160,677.00
10/07/2005,13:23,1087.50,1088.00,1087.50,1088.00,829,35,864.00
10/07/2005,13:24,1088.00,1088.25,1087.50,1087.75,355,1041,1396.00
10/07/2005,13:25,1087.75,1088.00,1087.25,1087.25,120,871,991.00
10/07/2005,13:26,1087.25,1087.75,1087.25,1087.50,189,33,222.00
10/07/2005,13:27,1087.75,1088.25,1087.50,1088.00,810,481,1291.00
10/07/2005,13:28,1088.00,1088.25,1087.50,1087.75,317,1211,1528.00
10/07/2005,13:29,1087.75,1087.75,1087.25,1087.50,420,305,725.00
10/07/2005,13:30,1087.50,1087.75,1087.50,1087.75,75,116,191.00
10/07/2005,13:31,1087.75,1088.00,1087.50,1087.75,243,277,520.00
10/07/2005,13:32,1087.75,1088.50,1087.50,1088.00,915,228,1143.00
10/07/2005,13:33,1088.25,1088.25,1087.50,1087.75,155,568,723.00
10/07/2005,13:34,1087.75,1088.00,1087.50,1087.50,202,144,346.00
10/07/2005,13:35,1087.50,1087.75,1087.25,1087.50,151,385,536.00
10/07/2005,13:36,1087.25,1087.75,1086.75,1087.25,1022,1362,2384.00
10/07/2005,13:37,1087.25,1087.75,1087.00,1087.75,644,446,1090.00
10/07/2005,13:38,1087.75,1088.25,1087.75,1088.00,224,152,376.00
10/07/2005,13:39,1087.75,1088.25,1087.75,1088.00,160,146,306.00
10/07/2005,13:40,1088.00,1088.75,1088.00,1088.50,1036,391,1427.00
10/07/2005,13:41,1088.50,1088.75,1088.25,1088.50,350,695,1045.00
10/07/2005,13:42,1088.50,1088.50,1088.00,1088.00,495,367,862.00
10/07/2005,13:43,1088.00,1088.00,1087.75,1087.75,32,449,481.00
10/07/2005,13:44,1087.75,1089.75,1087.75,1089.50,3672,637,4309.00
10/07/2005,13:45,1089.50,1089.50,1089.00,1089.50,664,574,1238.00
10/07/2005,13:46,1089.25,1090.25,1089.00,1090.00,1964,672,2636.00
10/07/2005,13:47,1090.25,1090.50,1089.50,1089.50,1439,1408,2847.00
10/07/2005,13:48,1089.50,1090.00,1089.50,1089.75,1096,201,1297.00
10/07/2005,13:49,1089.50,1090.00,1089.25,1089.50,790,931,1721.00
10/07/2005,13:50,1089.50,1089.75,1089.25,1089.50,397,442,839.00
10/07/2005,13:51,1089.50,1090.50,1089.25,1090.50,2587,142,2729.00
10/07/2005,13:52,1090.50,1090.75,1090.00,1090.00,1021,840,1861.00
10/07/2005,13:53,1090.00,1090.25,1088.75,1088.75,768,3246,4014.00
10/07/2005,13:54,1088.75,1089.25,1088.50,1089.25,620,221,841.00
10/07/2005,13:55,1089.25,1089.25,1088.75,1088.75,436,512,948.00
10/07/2005,13:56,1088.75,1089.00,1088.25,1088.75,812,861,1673.00
10/07/2005,13:57,1088.50,1089.00,1088.50,1089.00,889,214,1103.00
10/07/2005,13:58,1089.00,1089.00,1088.25,1088.50,264,635,899.00
10/07/2005,13:59,1088.50,1088.75,1088.25,1088.50,530,392,922.00
10/07/2005,14:00,1088.50,1088.75,1088.25,1088.25,86,290,376.00
10/07/2005,14:01,1088.50,1088.50,1087.75,1088.00,508,894,1402.00
10/07/2005,14:02,1088.00,1088.50,1087.50,1088.50,1105,666,1771.00
10/07/2005,14:03,1088.50,1088.75,1088.25,1088.75,362,567,929.00
10/07/2005,14:04,1088.75,1089.25,1088.50,1089.00,1323,273,1596.00
10/07/2005,14:05,1089.00,1089.00,1088.50,1088.50,72,294,366.00
10/07/2005,14:06,1088.75,1088.75,1088.00,1088.25,472,761,1233.00
10/07/2005,14:07,1088.25,1088.50,1088.00,1088.50,363,75,438.00
10/07/2005,14:08,1088.50,1088.50,1087.50,1088.00,924,2018,2942.00
10/07/2005,14:09,1088.00,1088.25,1087.50,1088.25,919,292,1211.00
10/07/2005,14:10,1088.25,1089.00,1088.00,1089.00,1414,218,1632.00
10/07/2005,14:11,1089.00,1089.25,1088.25,1088.50,189,728,917.00
10/07/2005,14:12,1088.50,1088.75,1088.25,1088.75,78,69,147.00
10/07/2005,14:13,1088.50,1089.25,1088.50,1089.00,440,185,625.00
10/07/2005,14:14,1088.75,1089.25,1088.50,1088.75,207,231,438.00
10/07/2005,14:15,1088.75,1089.00,1088.50,1089.00,123,148,271.00
10/07/2005,14:16,1088.75,1089.75,1088.75,1089.75,997,227,1224.00
10/07/2005,14:17,1089.50,1090.00,1089.25,1089.75,822,950,1772.00
10/07/2005,14:18,1090.00,1090.00,1089.25,1089.50,840,419,1259.00
10/07/2005,14:19,1089.75,1089.75,1089.25,1089.50,300,513,813.00
10/07/2005,14:20,1089.25,1089.50,1088.75,1089.25,394,553,947.00
10/07/2005,14:21,1089.25,1089.75,1089.00,1089.25,1341,697,2038.00
10/07/2005,14:22,1089.25,1089.25,1089.00,1089.00,47,19,66.00
10/07/2005,14:23,1089.25,1089.25,1089.00,1089.00,53,6,59.00
10/07/2005,14:24,1089.00,1089.75,1088.75,1089.50,981,897,1878.00
10/07/2005,14:25,1089.50,1090.00,1089.50,1089.50,553,425,978.00
10/07/2005,14:26,1089.50,1089.75,1089.25,1089.75,210,408,618.00
10/07/2005,14:27,1089.50,1089.75,1088.50,1089.25,487,963,1450.00
10/07/2005,14:28,1089.25,1089.50,1088.75,1089.00,815,676,1491.00
10/07/2005,14:29,1089.25,1089.25,1088.75,1089.25,272,107,379.00
10/07/2005,14:30,1089.25,1089.25,1089.00,1089.25,245,7,252.00
10/07/2005,14:31,1089.00,1089.75,1089.00,1089.50,734,429,1163.00
10/07/2005,14:32,1089.50,1089.75,1089.25,1089.25,195,49,244.00
10/07/2005,14:33,1089.50,1089.50,1089.00,1089.50,368,405,773.00
10/07/2005,14:34,1089.25,1089.75,1089.25,1089.50,309,29,338.00
10/07/2005,14:35,1089.75,1089.75,1089.25,1089.50,647,168,815.00
10/07/2005,14:36,1089.50,1089.50,1089.00,1089.00,285,310,595.00
10/07/2005,14:37,1089.25,1089.50,1088.75,1089.00,197,550,747.00
10/07/2005,14:38,1088.75,1089.50,1088.75,1089.00,418,339,757.00
10/07/2005,14:39,1089.25,1089.25,1089.00,1089.25,277,73,350.00
10/07/2005,14:40,1089.00,1089.50,1088.75,1089.25,964,252,1216.00
10/07/2005,14:41,1089.25,1089.50,1088.25,1088.75,1030,2407,3437.00
10/07/2005,14:42,1088.75,1089.25,1088.75,1089.00,925,280,1205.00
10/07/2005,14:43,1089.00,1089.25,1088.75,1089.00,341,34,375.00
10/07/2005,14:44,1089.25,1089.25,1088.75,1089.00,286,438,724.00
10/07/2005,14:45,1089.00,1089.50,1089.00,1089.00,543,292,835.00
10/07/2005,14:46,1089.00,1089.75,1088.50,1089.75,2353,1415,3768.00
10/07/2005,14:47,1089.50,1089.75,1089.25,1089.75,508,886,1394.00
10/07/2005,14:48,1089.75,1090.00,1089.50,1089.75,863,444,1307.00
10/07/2005,14:49,1090.00,1090.25,1089.75,1090.00,1014,646,1660.00
10/07/2005,14:50,1090.00,1090.50,1089.75,1090.25,1321,516,1837.00
10/07/2005,14:51,1090.25,1090.75,1090.25,1090.75,2409,693,3102.00
10/07/2005,14:52,1090.50,1090.75,1090.25,1090.25,731,748,1479.00
10/07/2005,14:53,1090.25,1091.00,1090.00,1090.75,2063,677,2740.00
10/07/2005,14:54,1090.50,1090.75,1090.50,1090.50,920,660,1580.00
10/07/2005,14:55,1090.75,1090.75,1090.25,1090.50,1208,625,1833.00
10/07/2005,14:56,1090.75,1090.75,1090.50,1090.75,838,420,1258.00
10/07/2005,14:57,1090.75,1091.00,1090.50,1091.00,1224,193,1417.00
10/07/2005,14:58,1091.00,1091.00,1090.25,1090.25,31,2126,2157.00
10/07/2005,14:59,1090.25,1090.50,1090.00,1090.00,777,1418,2195.00
10/07/2005,15:00,1090.25,1090.75,1090.00,1090.50,7310,1256,8566.00
10/07/2005,15:01,1090.75,1090.75,1090.25,1090.50,3117,1950,5067.00
10/07/2005,15:02,1090.50,1090.75,1090.25,1090.50,2080,1239,3319.00
10/07/2005,15:03,1090.50,1091.00,1090.25,1090.75,1424,1424,2848.00
10/07/2005,15:04,1090.75,1090.75,1090.25,1090.50,103,793,896.00
10/07/2005,15:05,1090.50,1090.75,1090.25,1090.25,1032,184,1216.00
10/07/2005,15:06,1090.50,1090.50,1090.00,1090.00,298,835,1133.00
10/07/2005,15:07,1090.25,1090.50,1090.00,1090.25,1130,524,1654.00
10/07/2005,15:08,1090.25,1090.50,1090.00,1090.00,117,618,735.00
10/07/2005,15:09,1090.25,1090.50,1090.00,1090.25,540,330,870.00
10/07/2005,15:10,1090.25,1090.50,1090.00,1090.25,843,726,1569.00
10/07/2005,15:11,1090.25,1090.50,1090.00,1090.00,356,625,981.00
10/07/2005,15:12,1090.00,1090.25,1089.75,1090.00,738,592,1330.00
10/07/2005,15:13,1090.00,1090.25,1089.75,1090.00,498,1179,1677.00
10/07/2005,15:14,1090.00,1090.25,1089.75,1090.00,726,580,1306.00
10/07/2005,15:15,1090.00,1090.25,1089.50,1090.00,993,2645,3638.00
10/07/2005,15:16,1090.25,1090.25,1090.25,1090.25,2,0,2.00
10/09/2005,17:01,1089.25,1089.50,1089.25,1089.25,1,91,92.00
10/09/2005,17:02,1089.25,1089.75,1089.00,1089.50,143,39,182.00
10/09/2005,17:03,1089.75,1090.25,1089.75,1090.00,124,16,140.00
10/09/2005,17:04,1090.00,1090.50,1090.00,1090.50,67,7,74.00
10/09/2005,17:05,1090.50,1090.50,1090.50,1090.50,1,0,1.00
10/09/2005,17:06,1090.50,1090.75,1090.50,1090.75,45,0,45.00
10/09/2005,17:07,1090.50,1090.75,1090.50,1090.75,22,1,23.00
10/09/2005,17:08,1090.75,1091.00,1090.50,1090.75,28,53,81.00
10/09/2005,17:09,1090.75,1090.75,1090.75,1090.75,20,0,20.00
10/09/2005,17:11,1090.75,1090.75,1090.75,1090.75,7,0,7.00
10/09/2005,17:12,1090.75,1090.75,1090.75,1090.75,16,0,16.00
10/09/2005,17:13,1090.75,1091.00,1090.75,1091.00,8,0,8.00
10/09/2005,17:14,1091.00,1091.00,1090.75,1090.75,9,6,15.00
10/09/2005,17:16,1090.75,1090.75,1090.75,1090.75,0,1,1.00
10/09/2005,17:17,1090.75,1090.75,1090.75,1090.75,0,19,19.00
10/09/2005,17:18,1090.75,1090.75,1090.75,1090.75,0,17,17.00
10/09/2005,17:19,1091.00,1091.00,1091.00,1091.00,2,0,2.00
10/09/2005,17:20,1090.75,1091.00,1090.75,1091.00,25,30,55.00
10/09/2005,17:21,1091.00,1091.00,1091.00,1091.00,8,0,8.00
10/09/2005,17:22,1090.75,1091.00,1090.75,1091.00,3,10,13.00
10/09/2005,17:24,1090.75,1090.75,1090.75,1090.75,0,1,1.00
10/09/2005,17:25,1090.75,1090.75,1090.75,1090.75,0,97,97.00
10/09/2005,17:26,1090.75,1090.75,1090.75,1090.75,0,3,3.00
10/09/2005,17:27,1090.75,1090.75,1090.75,1090.75,0,1,1.00
10/09/2005,17:30,1091.00,1091.00,1091.00,1091.00,1,0,1.00
10/09/2005,17:31,1090.75,1091.00,1090.75,1091.00,1,10,11.00
10/09/2005,17:32,1091.00,1091.00,1091.00,1091.00,7,0,7.00
10/09/2005,17:33,1091.00,1091.25,1091.00,1091.25,38,0,38.00
10/09/2005,17:34,1091.25,1091.50,1091.00,1091.50,207,1,208.00
10/09/2005,17:35,1091.25,1091.25,1091.25,1091.25,0,25,25.00
10/09/2005,17:36,1091.25,1091.25,1091.25,1091.25,0,17,17.00
10/09/2005,17:37,1091.25,1091.25,1091.25,1091.25,0,10,10.00
10/09/2005,17:38,1091.50,1091.50,1091.00,1091.00,4,80,84.00
10/09/2005,17:39,1091.00,1091.00,1091.00,1091.00,0,87,87.00
10/09/2005,17:40,1091.00,1091.00,1091.00,1091.00,0,50,50.00
10/09/2005,17:41,1091.00,1091.00,1091.00,1091.00,0,6,6.00
10/09/2005,17:42,1090.75,1090.75,1090.75,1090.75,0,1,1.00
10/09/2005,17:46,1090.75,1090.75,1090.75,1090.75,0,1,1.00
10/09/2005,17:48,1090.75,1091.00,1090.75,1090.75,2,6,8.00
10/09/2005,17:49,1091.00,1091.00,1091.00,1091.00,8,0,8.00
10/09/2005,17:50,1091.25,1091.25,1091.00,1091.00,2,2,4.00
10/09/2005,17:54,1091.00,1091.00,1091.00,1091.00,0,1,1.00
10/09/2005,17:55,1091.00,1091.00,1091.00,1091.00,0,13,13.00
10/09/2005,17:56,1091.00,1091.00,1091.00,1091.00,0,4,4.00
10/09/2005,17:57,1091.00,1091.00,1091.00,1091.00,0,3,3.00
10/09/2005,18:01,1091.00,1091.00,1091.00,1091.00,0,1,1.00
10/09/2005,18:02,1091.00,1091.00,1091.00,1091.00,0,10,10.00
10/09/2005,18:10,1091.00,1091.00,1091.00,1091.00,0,4,4.00
10/09/2005,18:11,1091.00,1091.25,1091.00,1091.00,5,6,11.00
10/09/2005,18:12,1091.00,1091.00,1090.75,1090.75,0,9,9.00
10/09/2005,18:13,1091.00,1091.00,1091.00,1091.00,9,0,9.00
10/09/2005,18:14,1091.00,1091.00,1091.00,1091.00,4,0,4.00
10/09/2005,18:15,1091.00,1091.00,1091.00,1091.00,4,0,4.00
10/09/2005,18:19,1091.00,1091.00,1091.00,1091.00,1,0,1.00
10/09/2005,18:20,1091.00,1091.00,1090.75,1090.75,1,2,3.00
10/09/2005,18:22,1090.75,1090.75,1090.75,1090.75,0,26,26.00
10/09/2005,18:23,1090.75,1090.75,1090.75,1090.75,0,1,1.00
10/09/2005,18:29,1090.75,1090.75,1090.75,1090.75,0,1,1.00
10/09/2005,18:32,1090.75,1090.75,1090.75,1090.75,0,1,1.00
10/09/2005,18:35,1091.00,1091.00,1091.00,1091.00,35,0,35.00
10/09/2005,18:38,1091.00,1091.00,1091.00,1091.00,2,0,2.00
10/09/2005,18:39,1091.00,1091.00,1091.00,1091.00,5,0,5.00
10/09/2005,18:40,1091.00,1091.25,1091.00,1091.25,20,0,20.00
10/09/2005,18:42,1091.00,1091.00,1091.00,1091.00,0,1,1.00
10/09/2005,18:44,1091.00,1091.00,1091.00,1091.00,0,2,2.00
10/09/2005,18:46,1091.25,1091.25,1091.25,1091.25,129,0,129.00
10/09/2005,18:47,1091.25,1091.25,1091.25,1091.25,12,0,12.00
10/09/2005,18:48,1091.50,1091.50,1091.50,1091.50,1,0,1.00
10/09/2005,18:49,1091.25,1091.25,1091.25,1091.25,0,8,8.00
10/09/2005,18:52,1091.25,1091.25,1091.25,1091.25,0,1,1.00
10/09/2005,18:53,1091.25,1091.25,1091.25,1091.25,0,5,5.00
10/09/2005,18:54,1091.25,1091.25,1091.25,1091.25,0,1,1.00
10/09/2005,18:56,1091.50,1091.50,1091.50,1091.50,1,0,1.00
10/09/2005,18:57,1091.50,1091.50,1091.50,1091.50,25,0,25.00
10/09/2005,18:58,1091.50,1091.75,1091.50,1091.50,131,20,151.00
10/09/2005,18:59,1091.50,1091.50,1091.50,1091.50,0,29,29.00
10/09/2005,19:05,1091.50,1091.50,1091.50,1091.50,0,2,2.00
10/09/2005,19:08,1091.50,1091.50,1091.50,1091.50,0,1,1.00
10/09/2005,19:13,1091.50,1091.50,1091.50,1091.50,0,2,2.00
10/09/2005,19:15,1091.25,1091.50,1091.25,1091.50,2,3,5.00
10/09/2005,19:16,1091.25,1091.25,1091.25,1091.25,0,10,10.00
10/09/2005,19:18,1091.25,1091.25,1091.25,1091.25,0,2,2.00
10/09/2005,19:19,1091.25,1091.25,1091.25,1091.25,0,5,5.00
10/09/2005,19:21,1091.50,1091.50,1091.50,1091.50,1,0,1.00
10/09/2005,19:22,1091.50,1091.50,1091.50,1091.50,13,0,13.00
10/09/2005,19:23,1091.25,1091.25,1091.25,1091.25,0,1,1.00
10/09/2005,19:24,1091.50,1091.50,1091.50,1091.50,75,0,75.00
10/09/2005,19:25,1091.50,1091.50,1091.50,1091.50,22,0,22.00
10/09/2005,19:26,1091.50,1091.50,1091.50,1091.50,49,0,49.00
10/09/2005,19:31,1091.50,1091.50,1091.50,1091.50,1,0,1.00
10/09/2005,19:39,1091.50,1091.50,1091.50,1091.50,6,0,6.00
10/09/2005,19:40,1091.50,1091.75,1091.50,1091.75,7,26,33.00
10/09/2005,19:41,1091.50,1091.50,1091.50,1091.50,0,2,2.00
10/09/2005,19:42,1091.50,1091.50,1091.50,1091.50,0,4,4.00
10/09/2005,19:43,1091.75,1091.75,1091.75,1091.75,5,0,5.00
10/09/2005,19:44,1091.75,1091.75,1091.75,1091.75,8,0,8.00
10/09/2005,19:45,1091.50,1091.50,1091.50,1091.50,0,1,1.00
10/09/2005,19:46,1091.75,1091.75,1091.50,1091.50,1,1,2.00
10/09/2005,19:47,1091.50,1091.50,1091.50,1091.50,0,1,1.00
10/09/2005,19:49,1091.75,1091.75,1091.50,1091.50,1,1,2.00
10/09/2005,19:50,1091.50,1091.50,1091.50,1091.50,0,2,2.00
10/09/2005,19:52,1091.75,1091.75,1091.50,1091.50,2,1,3.00
10/09/2005,19:53,1091.50,1091.50,1091.50,1091.50,0,2,2.00
10/09/2005,19:59,1091.50,1091.50,1091.50,1091.50,0,4,4.00
10/09/2005,20:02,1091.50,1091.50,1091.50,1091.50,0,1,1.00
10/09/2005,20:03,1091.50,1091.50,1091.50,1091.50,0,1,1.00
10/09/2005,20:04,1091.50,1091.50,1091.50,1091.50,0,1,1.00
10/09/2005,20:06,1091.75,1091.75,1091.75,1091.75,10,0,10.00
10/09/2005,20:08,1091.50,1091.50,1091.50,1091.50,0,12,12.00
10/09/2005,20:10,1091.50,1091.50,1091.50,1091.50,0,1,1.00
10/09/2005,20:16,1091.50,1091.50,1091.50,1091.50,0,1,1.00
10/09/2005,20:21,1091.75,1091.75,1091.75,1091.75,1,0,1.00
10/09/2005,20:22,1091.75,1091.75,1091.75,1091.75,20,0,20.00
10/09/2005,20:23,1091.75,1092.00,1091.75,1092.00,156,0,156.00
10/09/2005,20:24,1091.75,1091.75,1091.75,1091.75,0,2,2.00
10/09/2005,20:25,1092.00,1092.00,1092.00,1092.00,10,0,10.00
10/09/2005,20:26,1092.00,1092.00,1092.00,1092.00,2,0,2.00
10/09/2005,20:28,1092.00,1092.00,1092.00,1092.00,15,0,15.00
10/09/2005,20:31,1092.00,1092.00,1092.00,1092.00,1,0,1.00
10/09/2005,20:37,1091.75,1091.75,1091.75,1091.75,0,5,5.00
10/09/2005,20:40,1092.00,1092.00,1091.75,1091.75,1,33,34.00
10/09/2005,20:42,1091.75,1091.75,1091.75,1091.75,0,1,1.00
10/09/2005,20:43,1091.75,1091.75,1091.75,1091.75,0,11,11.00
10/09/2005,20:44,1091.75,1091.75,1091.75,1091.75,0,1,1.00
10/09/2005,20:45,1091.75,1091.75,1091.75,1091.75,0,3,3.00
10/09/2005,20:46,1091.75,1091.75,1091.75,1091.75,0,6,6.00
10/09/2005,20:47,1092.00,1092.00,1092.00,1092.00,3,0,3.00
10/09/2005,20:48,1092.00,1092.00,1092.00,1092.00,1,0,1.00
10/09/2005,20:51,1092.00,1092.00,1091.75,1091.75,1,2,3.00
10/09/2005,20:55,1092.00,1092.00,1092.00,1092.00,2,0,2.00
10/09/2005,20:57,1092.00,1092.00,1092.00,1092.00,1,0,1.00
10/09/2005,20:59,1091.75,1091.75,1091.75,1091.75,0,1,1.00
10/09/2005,21:01,1092.00,1092.00,1092.00,1092.00,2,0,2.00
10/09/2005,21:02,1091.75,1091.75,1091.75,1091.75,0,5,5.00
10/09/2005,21:06,1091.75,1091.75,1091.75,1091.75,0,1,1.00
10/09/2005,21:07,1091.75,1091.75,1091.75,1091.75,0,1,1.00
10/09/2005,21:08,1091.75,1091.75,1091.75,1091.75,0,1,1.00
10/09/2005,21:09,1091.75,1092.00,1091.75,1092.00,5,2,7.00
10/09/2005,21:10,1092.00,1092.00,1092.00,1092.00,1,0,1.00
10/09/2005,21:12,1091.75,1091.75,1091.75,1091.75,0,2,2.00
10/09/2005,21:15,1091.75,1091.75,1091.75,1091.75,0,1,1.00
10/09/2005,21:17,1092.00,1092.00,1092.00,1092.00,6,0,6.00
10/09/2005,21:20,1092.00,1092.25,1092.00,1092.25,166,0,166.00
10/09/2005,21:21,1092.00,1092.00,1092.00,1092.00,0,5,5.00
10/09/2005,21:26,1092.00,1092.00,1092.00,1092.00,0,10,10.00
10/09/2005,21:27,1092.25,1092.25,1092.25,1092.25,1,0,1.00
10/09/2005,21:28,1092.25,1092.25,1092.25,1092.25,2,0,2.00
10/09/2005,21:29,1092.25,1092.25,1092.25,1092.25,3,0,3.00
10/09/2005,21:30,1092.25,1092.25,1092.25,1092.25,25,0,25.00
10/09/2005,21:31,1092.25,1092.25,1092.25,1092.25,6,0,6.00
10/09/2005,21:32,1092.25,1092.25,1092.25,1092.25,3,0,3.00
10/09/2005,21:33,1092.25,1092.25,1092.25,1092.25,16,0,16.00
10/09/2005,21:34,1092.25,1092.25,1092.25,1092.25,111,0,111.00
10/09/2005,21:35,1092.25,1092.25,1092.25,1092.25,1,0,1.00
10/09/2005,21:36,1092.25,1092.25,1092.25,1092.25,16,0,16.00
10/09/2005,21:38,1092.25,1092.25,1092.00,1092.00,11,1,12.00
10/09/2005,21:39,1092.25,1092.25,1092.25,1092.25,12,0,12.00
10/09/2005,21:40,1092.50,1092.50,1092.25,1092.25,30,1,31.00
10/09/2005,21:42,1092.25,1092.25,1092.25,1092.25,0,10,10.00
10/09/2005,21:43,1092.25,1092.25,1092.25,1092.25,0,1,1.00
10/09/2005,21:47,1092.50,1092.50,1092.25,1092.50,74,22,96.00
10/09/2005,21:49,1092.50,1092.50,1092.50,1092.50,1,0,1.00
10/09/2005,21:50,1092.50,1092.50,1092.50,1092.50,1,0,1.00
10/09/2005,21:51,1092.25,1092.50,1092.25,1092.50,2,2,4.00
10/09/2005,21:53,1092.25,1092.25,1092.25,1092.25,0,4,4.00
10/09/2005,21:54,1092.25,1092.25,1092.25,1092.25,0,23,23.00
10/09/2005,21:55,1092.25,1092.25,1092.25,1092.25,0,2,2.00
10/09/2005,21:56,1092.50,1092.50,1092.50,1092.50,1,0,1.00
10/09/2005,21:57,1092.25,1092.50,1092.25,1092.50,2,20,22.00
10/09/2005,21:59,1092.25,1092.25,1092.25,1092.25,0,6,6.00
10/09/2005,22:00,1092.50,1092.50,1092.25,1092.25,1,4,5.00
10/09/2005,22:01,1092.25,1092.25,1092.25,1092.25,0,2,2.00
10/09/2005,22:02,1092.25,1092.25,1092.25,1092.25,0,8,8.00
10/09/2005,22:03,1092.25,1092.25,1092.25,1092.25,0,1,1.00
10/09/2005,22:07,1092.25,1092.25,1092.25,1092.25,0,10,10.00
10/09/2005,22:12,1092.50,1092.50,1092.50,1092.50,4,0,4.00
10/09/2005,22:14,1092.25,1092.25,1092.25,1092.25,0,17,17.00
10/09/2005,22:17,1092.25,1092.25,1092.25,1092.25,0,1,1.00
10/09/2005,22:18,1092.25,1092.25,1092.25,1092.25,0,1,1.00
10/09/2005,22:19,1092.25,1092.25,1092.25,1092.25,0,15,15.00
10/09/2005,22:20,1092.00,1092.00,1092.00,1092.00,0,5,5.00
10/09/2005,22:21,1092.25,1092.25,1092.25,1092.25,1,0,1.00
10/09/2005,22:23,1092.00,1092.00,1092.00,1092.00,0,1,1.00
10/09/2005,22:27,1092.00,1092.00,1092.00,1092.00,0,5,5.00
10/09/2005,22:30,1092.00,1092.00,1092.00,1092.00,0,3,3.00
10/09/2005,22:35,1092.00,1092.00,1092.00,1092.00,0,4,4.00
10/09/2005,22:36,1092.25,1092.25,1092.25,1092.25,1,0,1.00
10/09/2005,22:41,1092.25,1092.25,1092.25,1092.25,1,0,1.00
10/09/2005,22:42,1092.25,1092.25,1092.25,1092.25,6,0,6.00
10/09/2005,22:43,1092.25,1092.25,1092.25,1092.25,2,0,2.00
10/09/2005,22:45,1092.00,1092.00,1092.00,1092.00,0,2,2.00
10/09/2005,22:46,1092.00,1092.25,1092.00,1092.25,1,1,2.00
10/09/2005,22:48,1092.00,1092.00,1092.00,1092.00,0,1,1.00
10/09/2005,22:53,1092.00,1092.00,1092.00,1092.00,0,1,1.00
10/09/2005,22:55,1092.00,1092.00,1092.00,1092.00,0,1,1.00
10/09/2005,22:56,1092.00,1092.00,1092.00,1092.00,0,1,1.00
10/09/2005,22:57,1092.00,1092.00,1092.00,1092.00,0,1,1.00
10/09/2005,23:04,1092.00,1092.00,1092.00,1092.00,0,4,4.00
10/09/2005,23:05,1092.00,1092.25,1092.00,1092.00,1,13,14.00
10/09/2005,23:06,1092.00,1092.00,1092.00,1092.00,0,6,6.00
10/09/2005,23:08,1092.00,1092.00,1092.00,1092.00,0,4,4.00
10/09/2005,23:15,1092.00,1092.00,1092.00,1092.00,0,1,1.00
10/09/2005,23:17,1092.25,1092.25,1092.25,1092.25,34,0,34.00
10/09/2005,23:18,1092.25,1092.25,1092.25,1092.25,1,0,1.00
10/09/2005,23:19,1092.50,1092.50,1092.50,1092.50,1,0,1.00
10/09/2005,23:20,1092.50,1092.50,1092.50,1092.50,1,0,1.00
10/09/2005,23:22,1092.25,1092.25,1092.25,1092.25,0,1,1.00
10/09/2005,23:32,1092.25,1092.25,1092.25,1092.25,0,5,5.00
10/09/2005,23:44,1092.00,1092.00,1092.00,1092.00,0,1,1.00
10/09/2005,23:45,1092.25,1092.25,1092.25,1092.25,1,0,1.00
10/09/2005,23:51,1092.25,1092.25,1092.25,1092.25,5,0,5.00
10/09/2005,23:53,1092.25,1092.25,1092.25,1092.25,10,0,10.00
10/09/2005,23:54,1092.25,1092.25,1092.25,1092.25,5,0,5.00
10/10/2005,00:05,1092.00,1092.00,1092.00,1092.00,0,5,5.00
10/10/2005,00:08,1092.00,1092.00,1092.00,1092.00,0,4,4.00
10/10/2005,00:12,1092.00,1092.00,1092.00,1092.00,0,1,1.00
10/10/2005,00:13,1092.00,1092.00,1092.00,1092.00,0,1,1.00
10/10/2005,00:26,1092.00,1092.00,1092.00,1092.00,0,3,3.00
10/10/2005,00:28,1092.00,1092.00,1092.00,1092.00,0,3,3.00
10/10/2005,00:29,1092.25,1092.25,1092.25,1092.25,5,0,5.00
10/10/2005,00:37,1092.00,1092.00,1092.00,1092.00,0,3,3.00
10/10/2005,00:38,1092.00,1092.00,1092.00,1092.00,0,6,6.00
10/10/2005,00:56,1092.25,1092.25,1092.25,1092.25,6,0,6.00
10/10/2005,00:57,1092.00,1092.00,1092.00,1092.00,0,30,30.00
10/10/2005,00:59,1091.75,1091.75,1091.75,1091.75,0,1,1.00
10/10/2005,01:02,1092.00,1092.00,1092.00,1092.00,1,0,1.00
10/10/2005,01:03,1091.75,1091.75,1091.75,1091.75,0,5,5.00
10/10/2005,01:05,1091.75,1092.00,1091.75,1092.00,58,19,77.00
10/10/2005,01:06,1092.00,1092.00,1092.00,1092.00,5,0,5.00
10/10/2005,01:07,1092.00,1092.00,1092.00,1092.00,1,0,1.00
10/10/2005,01:08,1092.00,1092.00,1092.00,1092.00,10,0,10.00
10/10/2005,01:11,1092.00,1092.00,1092.00,1092.00,1,0,1.00
10/10/2005,01:14,1092.00,1092.00,1091.75,1091.75,10,10,20.00
10/10/2005,01:18,1092.00,1092.00,1092.00,1092.00,1,0,1.00
10/10/2005,01:21,1091.75,1092.00,1091.75,1092.00,5,7,12.00
10/10/2005,01:24,1092.00,1092.00,1092.00,1092.00,1,0,1.00
10/10/2005,01:26,1091.75,1091.75,1091.75,1091.75,0,20,20.00
10/10/2005,01:27,1092.00,1092.00,1091.75,1091.75,1,3,4.00
10/10/2005,01:29,1091.75,1091.75,1091.75,1091.75,0,10,10.00
10/10/2005,01:31,1091.50,1091.50,1091.50,1091.50,0,31,31.00
10/10/2005,01:33,1091.50,1091.50,1091.50,1091.50,0,1,1.00
10/10/2005,01:39,1091.75,1091.75,1091.75,1091.75,1,0,1.00
10/10/2005,01:40,1091.50,1091.50,1091.50,1091.50,0,37,37.00
10/10/2005,01:41,1091.50,1091.50,1091.50,1091.50,0,5,5.00
10/10/2005,01:42,1091.50,1091.50,1091.50,1091.50,0,19,19.00
10/10/2005,01:43,1091.75,1091.75,1091.75,1091.75,13,0,13.00
10/10/2005,01:46,1091.75,1091.75,1091.75,1091.75,5,0,5.00
10/10/2005,01:47,1091.75,1091.75,1091.50,1091.50,12,3,15.00
10/10/2005,01:48,1091.50,1091.50,1091.50,1091.50,0,5,5.00
10/10/2005,01:51,1091.50,1091.75,1091.50,1091.75,5,1,6.00
10/10/2005,01:52,1091.75,1091.75,1091.50,1091.50,9,2,11.00
10/10/2005,01:54,1091.75,1091.75,1091.75,1091.75,100,0,100.00
10/10/2005,01:55,1091.75,1091.75,1091.75,1091.75,12,0,12.00
10/10/2005,01:57,1091.75,1091.75,1091.50,1091.75,91,3,94.00
10/10/2005,01:58,1091.75,1091.75,1091.50,1091.75,34,2,36.00
10/10/2005,01:59,1091.75,1091.75,1091.75,1091.75,77,0,77.00
10/10/2005,02:00,1091.75,1091.75,1091.75,1091.75,28,0,28.00
10/10/2005,02:01,1091.75,1092.00,1091.75,1092.00,181,0,181.00
10/10/2005,02:02,1092.25,1092.25,1092.00,1092.25,75,19,94.00
10/10/2005,02:03,1092.25,1092.25,1092.00,1092.25,16,107,123.00
10/10/2005,02:04,1092.25,1092.25,1092.00,1092.00,9,50,59.00
10/10/2005,02:05,1092.25,1092.25,1092.25,1092.25,15,0,15.00
10/10/2005,02:06,1092.25,1092.50,1092.25,1092.25,109,30,139.00
10/10/2005,02:07,1092.25,1092.25,1092.25,1092.25,0,238,238.00
10/10/2005,02:08,1092.25,1092.25,1092.25,1092.25,0,40,40.00
10/10/2005,02:09,1092.25,1092.25,1092.25,1092.25,0,22,22.00
10/10/2005,02:10,1092.25,1092.25,1092.25,1092.25,0,56,56.00
10/10/2005,02:11,1092.50,1092.50,1092.25,1092.25,254,11,265.00
10/10/2005,02:12,1092.50,1092.50,1092.50,1092.50,16,0,16.00
10/10/2005,02:13,1092.50,1092.50,1092.25,1092.25,60,59,119.00
10/10/2005,02:14,1092.25,1092.25,1092.00,1092.00,0,77,77.00
10/10/2005,02:15,1092.00,1092.00,1092.00,1092.00,0,9,9.00
10/10/2005,02:16,1092.00,1092.00,1092.00,1092.00,0,32,32.00
10/10/2005,02:17,1092.00,1092.00,1092.00,1092.00,0,34,34.00
10/10/2005,02:18,1092.00,1092.25,1092.00,1092.25,1,3,4.00
10/10/2005,02:20,1092.25,1092.25,1092.25,1092.25,44,0,44.00
10/10/2005,02:22,1092.25,1092.25,1092.25,1092.25,11,0,11.00
10/10/2005,02:23,1092.25,1092.25,1092.25,1092.25,5,0,5.00
10/10/2005,02:24,1092.25,1092.50,1092.25,1092.50,67,0,67.00
10/10/2005,02:25,1092.50,1092.50,1092.50,1092.50,102,0,102.00
10/10/2005,02:26,1092.25,1092.25,1092.25,1092.25,0,25,25.00
10/10/2005,02:27,1092.25,1092.25,1092.25,1092.25,0,41,41.00
10/10/2005,02:28,1092.25,1092.50,1092.25,1092.50,3,3,6.00
10/10/2005,02:30,1092.50,1092.50,1092.50,1092.50,26,0,26.00
10/10/2005,02:31,1092.50,1092.50,1092.25,1092.25,10,2,12.00
10/10/2005,02:32,1092.25,1092.50,1092.25,1092.25,5,21,26.00
10/10/2005,02:33,1092.25,1092.25,1092.25,1092.25,0,22,22.00
10/10/2005,02:34,1092.00,1092.25,1092.00,1092.25,18,5,23.00
10/10/2005,02:35,1092.25,1092.25,1092.25,1092.25,16,0,16.00
10/10/2005,02:36,1092.25,1092.25,1092.25,1092.25,1,0,1.00
10/10/2005,02:37,1092.25,1092.25,1092.25,1092.25,36,0,36.00
10/10/2005,02:38,1092.25,1092.25,1092.25,1092.25,50,0,50.00
10/10/2005,02:39,1092.00,1092.00,1091.75,1091.75,0,178,178.00
10/10/2005,02:40,1091.75,1091.75,1091.50,1091.75,3,35,38.00
10/10/2005,02:41,1091.50,1091.50,1091.50,1091.50,0,89,89.00
10/10/2005,02:42,1091.75,1091.75,1091.75,1091.75,9,0,9.00
10/10/2005,02:43,1091.75,1091.75,1091.75,1091.75,28,0,28.00
10/10/2005,02:45,1091.75,1091.75,1091.75,1091.75,41,0,41.00
10/10/2005,02:46,1091.75,1091.75,1091.75,1091.75,1,0,1.00
10/10/2005,02:47,1091.75,1091.75,1091.75,1091.75,6,0,6.00
10/10/2005,02:48,1091.75,1091.75,1091.75,1091.75,1,0,1.00
10/10/2005,02:49,1091.75,1091.75,1091.75,1091.75,4,0,4.00
10/10/2005,02:50,1091.75,1091.75,1091.50,1091.50,6,1,7.00
10/10/2005,02:51,1091.75,1091.75,1091.50,1091.50,3,1,4.00
10/10/2005,02:52,1091.50,1091.50,1091.50,1091.50,0,1,1.00
10/10/2005,02:53,1091.50,1091.50,1091.50,1091.50,0,3,3.00
10/10/2005,02:54,1091.50,1091.50,1091.50,1091.50,0,18,18.00
10/10/2005,02:55,1091.25,1091.50,1091.25,1091.25,1,21,22.00
10/10/2005,02:57,1091.50,1091.75,1091.50,1091.50,102,2,104.00
10/10/2005,02:58,1091.50,1091.50,1091.50,1091.50,0,21,21.00
10/10/2005,02:59,1091.50,1091.50,1091.25,1091.25,0,27,27.00
10/10/2005,03:00,1091.25,1091.25,1091.25,1091.25,0,1,1.00
10/10/2005,03:01,1091.25,1091.50,1091.25,1091.50,2,8,10.00
10/10/2005,03:03,1091.50,1091.50,1091.50,1091.50,49,0,49.00
10/10/2005,03:04,1091.75,1091.75,1091.75,1091.75,15,0,15.00
10/10/2005,03:05,1091.75,1091.75,1091.75,1091.75,16,0,16.00
10/10/2005,03:06,1091.50,1091.50,1091.50,1091.50,0,6,6.00
10/10/2005,03:07,1091.50,1091.50,1091.50,1091.50,0,2,2.00
10/10/2005,03:08,1091.75,1091.75,1091.75,1091.75,5,0,5.00
10/10/2005,03:09,1091.75,1091.75,1091.50,1091.75,24,1,25.00
10/10/2005,03:10,1091.75,1092.00,1091.75,1092.00,20,0,20.00
10/10/2005,03:11,1091.75,1092.00,1091.75,1092.00,111,18,129.00
10/10/2005,03:12,1092.00,1092.25,1092.00,1092.00,19,28,47.00
10/10/2005,03:13,1091.75,1091.75,1091.75,1091.75,0,1,1.00
10/10/2005,03:14,1092.00,1092.00,1092.00,1092.00,55,0,55.00
10/10/2005,03:15,1092.00,1092.00,1091.75,1091.75,5,44,49.00
10/10/2005,03:16,1091.75,1091.75,1091.75,1091.75,0,32,32.00
10/10/2005,03:17,1092.00,1092.00,1092.00,1092.00,1,0,1.00
10/10/2005,03:18,1091.75,1091.75,1091.75,1091.75,0,1,1.00
10/10/2005,03:19,1091.75,1091.75,1091.75,1091.75,0,10,10.00
10/10/2005,03:21,1092.00,1092.00,1091.75,1091.75,11,7,18.00
10/10/2005,03:22,1091.50,1091.75,1091.50,1091.75,2,1,3.00
10/10/2005,03:23,1091.75,1092.00,1091.75,1091.75,19,36,55.00
10/10/2005,03:25,1091.75,1092.00,1091.75,1091.75,1,2,3.00
10/10/2005,03:26,1091.75,1091.75,1091.75,1091.75,0,1,1.00
10/10/2005,03:27,1091.75,1091.75,1091.75,1091.75,0,5,5.00
10/10/2005,03:28,1091.75,1091.75,1091.75,1091.75,0,25,25.00
10/10/2005,03:29,1091.75,1091.75,1091.75,1091.75,0,19,19.00
10/10/2005,03:30,1091.75,1091.75,1091.75,1091.75,0,86,86.00
10/10/2005,03:31,1091.75,1091.75,1091.50,1091.75,3,3,6.00
10/10/2005,03:33,1091.50,1091.75,1091.50,1091.75,2,1,3.00
10/10/2005,03:34,1091.75,1091.75,1091.75,1091.75,6,0,6.00
10/10/2005,03:38,1092.00,1092.00,1092.00,1092.00,1,0,1.00
10/10/2005,03:43,1091.75,1091.75,1091.75,1091.75,0,61,61.00
10/10/2005,03:44,1091.75,1091.75,1091.50,1091.50,0,18,18.00
10/10/2005,03:46,1091.75,1091.75,1091.75,1091.75,1,0,1.00
10/10/2005,03:51,1091.75,1091.75,1091.75,1091.75,55,0,55.00
10/10/2005,03:52,1091.75,1091.75,1091.75,1091.75,14,0,14.00
10/10/2005,03:56,1091.75,1091.75,1091.75,1091.75,6,0,6.00
10/10/2005,03:58,1091.75,1091.75,1091.75,1091.75,25,0,25.00
10/10/2005,04:02,1092.00,1092.00,1092.00,1092.00,1,0,1.00
10/10/2005,04:04,1092.00,1092.00,1092.00,1092.00,6,0,6.00
10/10/2005,04:06,1091.75,1091.75,1091.75,1091.75,0,116,116.00
10/10/2005,04:07,1091.75,1091.75,1091.75,1091.75,0,6,6.00
10/10/2005,04:13,1092.00,1092.00,1092.00,1092.00,1,0,1.00
10/10/2005,04:14,1091.75,1091.75,1091.75,1091.75,0,47,47.00
10/10/2005,04:15,1091.75,1092.25,1091.75,1092.25,105,6,111.00
10/10/2005,04:16,1092.00,1092.00,1092.00,1092.00,0,11,11.00
10/10/2005,04:18,1092.00,1092.00,1092.00,1092.00,0,31,31.00
10/10/2005,04:19,1092.00,1092.25,1092.00,1092.00,25,12,37.00
10/10/2005,04:20,1092.00,1092.00,1092.00,1092.00,0,3,3.00
10/10/2005,04:21,1092.00,1092.25,1092.00,1092.25,20,7,27.00
10/10/2005,04:22,1092.25,1092.25,1092.25,1092.25,10,0,10.00
10/10/2005,04:23,1092.00,1092.00,1092.00,1092.00,0,69,69.00
10/10/2005,04:24,1092.00,1092.00,1092.00,1092.00,0,4,4.00
10/10/2005,04:25,1092.25,1092.25,1092.25,1092.25,183,0,183.00
10/10/2005,04:31,1092.25,1092.25,1092.25,1092.25,80,0,80.00
10/10/2005,04:32,1092.25,1092.25,1092.25,1092.25,1,0,1.00
10/10/2005,04:36,1092.00,1092.25,1092.00,1092.25,5,3,8.00
10/10/2005,04:40,1092.25,1092.50,1092.25,1092.50,19,0,19.00
10/10/2005,04:42,1092.25,1092.50,1092.25,1092.50,7,13,20.00
10/10/2005,04:43,1092.25,1092.50,1092.25,1092.50,2,7,9.00
10/10/2005,04:44,1092.25,1092.50,1092.25,1092.25,1,41,42.00
10/10/2005,04:45,1092.50,1092.50,1092.25,1092.25,1,20,21.00
10/10/2005,04:49,1092.50,1092.50,1092.50,1092.50,1,0,1.00
10/10/2005,04:52,1092.50,1092.50,1092.50,1092.50,1,0,1.00
10/10/2005,04:53,1092.25,1092.25,1092.25,1092.25,0,1,1.00
10/10/2005,04:54,1092.50,1092.50,1092.50,1092.50,5,0,5.00
10/10/2005,04:55,1092.50,1092.50,1092.50,1092.50,2,0,2.00
10/10/2005,04:56,1092.50,1092.50,1092.50,1092.50,1,0,1.00
10/10/2005,04:57,1092.50,1092.75,1092.50,1092.50,101,30,131.00
10/10/2005,04:58,1092.50,1092.75,1092.50,1092.50,2,57,59.00
10/10/2005,04:59,1092.75,1092.75,1092.75,1092.75,1,0,1.00
10/10/2005,05:00,1092.50,1092.75,1092.50,1092.75,2,18,20.00
10/10/2005,05:01,1092.50,1092.50,1092.50,1092.50,0,20,20.00
10/10/2005,05:02,1092.75,1092.75,1092.50,1092.50,6,30,36.00
10/10/2005,05:03,1092.50,1092.75,1092.50,1092.75,41,2,43.00
10/10/2005,05:04,1092.75,1092.75,1092.75,1092.75,8,0,8.00
10/10/2005,05:06,1092.75,1092.75,1092.50,1092.75,51,4,55.00
10/10/2005,05:07,1092.75,1092.75,1092.75,1092.75,2,0,2.00
10/10/2005,05:09,1092.50,1092.50,1092.50,1092.50,0,50,50.00
10/10/2005,05:10,1092.50,1092.75,1092.50,1092.75,2,63,65.00
10/10/2005,05:11,1092.50,1092.50,1092.50,1092.50,0,1,1.00
10/10/2005,05:12,1092.75,1092.75,1092.75,1092.75,1,0,1.00
10/10/2005,05:13,1092.50,1092.50,1092.50,1092.50,0,1,1.00
10/10/2005,05:14,1092.50,1092.50,1092.50,1092.50,0,2,2.00
10/10/2005,05:15,1092.50,1092.50,1092.50,1092.50,0,6,6.00
10/10/2005,05:16,1092.50,1092.75,1092.50,1092.75,14,1,15.00
10/10/2005,05:17,1092.75,1092.75,1092.75,1092.75,11,0,11.00
10/10/2005,05:29,1092.50,1092.50,1092.50,1092.50,0,44,44.00
10/10/2005,05:30,1092.50,1092.50,1092.50,1092.50,0,10,10.00
10/10/2005,05:31,1092.50,1092.50,1092.50,1092.50,0,13,13.00
10/10/2005,05:32,1092.50,1092.50,1092.25,1092.25,0,45,45.00
10/10/2005,05:33,1092.50,1092.75,1092.25,1092.75,23,1,24.00
10/10/2005,05:34,1092.50,1092.50,1092.50,1092.50,0,5,5.00
10/10/2005,05:35,1092.50,1092.50,1092.50,1092.50,0,1,1.00
10/10/2005,05:38,1092.50,1092.50,1092.25,1092.25,0,10,10.00
10/10/2005,05:40,1092.25,1092.25,1092.25,1092.25,0,32,32.00
10/10/2005,05:42,1092.50,1092.75,1092.50,1092.75,81,0,81.00
10/10/2005,05:43,1092.50,1092.75,1092.50,1092.75,2,8,10.00
10/10/2005,05:45,1092.50,1092.50,1092.50,1092.50,0,6,6.00
10/10/2005,05:48,1092.50,1092.50,1092.50,1092.50,0,1,1.00
10/10/2005,05:49,1092.50,1092.50,1092.50,1092.50,0,2,2.00
10/10/2005,05:51,1092.50,1092.50,1092.50,1092.50,0,36,36.00
10/10/2005,05:52,1092.50,1092.50,1092.50,1092.50,0,7,7.00
10/10/2005,05:57,1092.50,1092.50,1092.50,1092.50,0,1,1.00
10/10/2005,05:58,1092.75,1092.75,1092.50,1092.50,1,4,5.00
10/10/2005,06:00,1092.50,1092.50,1092.50,1092.50,0,4,4.00
10/10/2005,06:01,1092.50,1092.50,1092.25,1092.25,0,22,22.00
10/10/2005,06:04,1092.50,1092.50,1092.50,1092.50,1,0,1.00
10/10/2005,06:05,1092.50,1092.50,1092.50,1092.50,1,0,1.00
10/10/2005,06:06,1092.50,1092.50,1092.50,1092.50,5,0,5.00
10/10/2005,06:08,1092.50,1092.50,1092.50,1092.50,80,0,80.00
10/10/2005,06:09,1092.75,1092.75,1092.75,1092.75,303,0,303.00
10/10/2005,06:10,1092.50,1092.50,1092.50,1092.50,0,1,1.00
10/10/2005,06:11,1092.75,1092.75,1092.75,1092.75,36,0,36.00
10/10/2005,06:12,1093.00,1093.00,1092.75,1092.75,5,61,66.00
10/10/2005,06:13,1092.75,1093.00,1092.75,1093.00,329,3,332.00
10/10/2005,06:14,1093.00,1093.00,1093.00,1093.00,19,0,19.00
10/10/2005,06:15,1093.00,1093.25,1093.00,1093.25,71,0,71.00
10/10/2005,06:16,1093.25,1093.25,1093.25,1093.25,3,0,3.00
10/10/2005,06:17,1093.25,1093.25,1093.00,1093.25,226,26,252.00
10/10/2005,06:18,1093.25,1093.25,1093.25,1093.25,50,0,50.00
10/10/2005,06:19,1093.25,1093.75,1093.25,1093.50,231,55,286.00
10/10/2005,06:20,1093.50,1093.75,1093.50,1093.50,24,16,40.00
10/10/2005,06:21,1093.50,1093.75,1093.50,1093.75,356,16,372.00
10/10/2005,06:22,1093.75,1093.75,1093.50,1093.50,1,4,5.00
10/10/2005,06:23,1093.50,1094.00,1093.50,1093.75,140,79,219.00
10/10/2005,06:24,1093.75,1093.75,1093.75,1093.75,0,7,7.00
10/10/2005,06:25,1093.75,1094.00,1093.75,1094.00,9,1,10.00
10/10/2005,06:26,1093.75,1094.00,1093.50,1093.75,27,53,80.00
10/10/2005,06:27,1093.75,1093.75,1093.75,1093.75,48,0,48.00
10/10/2005,06:29,1093.75,1093.75,1093.50,1093.50,1,3,4.00
10/10/2005,06:30,1093.75,1093.75,1093.75,1093.75,1,0,1.00
10/10/2005,06:31,1093.50,1093.50,1093.50,1093.50,0,342,342.00
10/10/2005,06:32,1093.50,1093.50,1093.25,1093.50,26,11,37.00
10/10/2005,06:33,1093.50,1093.50,1093.50,1093.50,37,0,37.00
10/10/2005,06:34,1093.50,1094.00,1093.50,1094.00,215,20,235.00
10/10/2005,06:35,1093.75,1094.00,1093.75,1093.75,2,22,24.00
10/10/2005,06:36,1093.75,1093.75,1093.75,1093.75,0,1,1.00
10/10/2005,06:37,1093.75,1094.00,1093.75,1094.00,2,4,6.00
10/10/2005,06:38,1093.75,1094.25,1093.75,1093.75,265,31,296.00
10/10/2005,06:39,1093.75,1094.00,1093.75,1094.00,7,2,9.00
10/10/2005,06:40,1094.00,1094.00,1093.75,1093.75,1,273,274.00
10/10/2005,06:41,1093.75,1093.75,1093.50,1093.75,57,13,70.00
10/10/2005,06:42,1093.75,1093.75,1093.75,1093.75,66,0,66.00
10/10/2005,06:43,1093.75,1093.75,1093.50,1093.75,54,3,57.00
10/10/2005,06:44,1093.75,1093.75,1093.75,1093.75,2,0,2.00
10/10/2005,06:45,1093.75,1093.75,1093.50,1093.50,209,1,210.00
10/10/2005,06:46,1093.50,1093.50,1093.50,1093.50,0,1,1.00
10/10/2005,06:47,1093.50,1093.75,1093.50,1093.75,17,1,18.00
10/10/2005,06:48,1093.75,1093.75,1093.50,1093.50,27,2,29.00
10/10/2005,06:49,1093.75,1093.75,1093.75,1093.75,11,0,11.00
10/10/2005,06:51,1093.75,1093.75,1093.50,1093.50,52,1,53.00
10/10/2005,06:54,1093.75,1093.75,1093.75,1093.75,7,0,7.00
10/10/2005,06:56,1093.50,1093.50,1093.50,1093.50,0,40,40.00
10/10/2005,06:57,1093.75,1093.75,1093.50,1093.50,2,20,22.00
10/10/2005,06:59,1093.75,1093.75,1093.50,1093.50,7,21,28.00
10/10/2005,07:00,1093.50,1093.50,1093.25,1093.25,0,311,311.00
10/10/2005,07:01,1093.25,1093.50,1093.25,1093.50,4,1,5.00
10/10/2005,07:02,1093.50,1093.50,1093.25,1093.25,23,2,25.00
10/10/2005,07:03,1093.50,1093.50,1093.50,1093.50,1,0,1.00
10/10/2005,07:04,1093.50,1093.50,1093.50,1093.50,5,0,5.00
10/10/2005,07:06,1093.25,1093.25,1093.25,1093.25,0,2,2.00
10/10/2005,07:07,1093.25,1093.25,1093.00,1093.25,3,294,297.00
10/10/2005,07:08,1093.00,1093.00,1093.00,1093.00,0,167,167.00
10/10/2005,07:09,1093.00,1093.00,1093.00,1093.00,0,313,313.00
10/10/2005,07:10,1093.25,1093.25,1093.25,1093.25,171,0,171.00
10/10/2005,07:12,1093.25,1093.50,1093.25,1093.50,373,0,373.00
10/10/2005,07:13,1093.50,1093.75,1093.25,1093.50,114,56,170.00
10/10/2005,07:14,1093.25,1093.75,1093.25,1093.75,274,1,275.00
10/10/2005,07:15,1093.75,1093.75,1093.50,1093.50,1,2,3.00
10/10/2005,07:16,1093.75,1093.75,1093.75,1093.75,1,0,1.00
10/10/2005,07:17,1093.50,1093.50,1093.50,1093.50,0,1,1.00
10/10/2005,07:18,1093.50,1093.50,1093.50,1093.50,0,10,10.00
10/10/2005,07:20,1093.75,1093.75,1093.75,1093.75,1,0,1.00
10/10/2005,07:21,1093.50,1093.50,1093.50,1093.50,0,426,426.00
10/10/2005,07:22,1093.50,1093.50,1093.25,1093.25,0,64,64.00
10/10/2005,07:23,1093.25,1093.50,1093.25,1093.50,11,5,16.00
10/10/2005,07:24,1093.25,1093.50,1093.25,1093.50,13,2,15.00
10/10/2005,07:25,1093.50,1093.50,1093.50,1093.50,2,0,2.00
10/10/2005,07:26,1093.25,1093.25,1093.25,1093.25,0,3,3.00
10/10/2005,07:27,1093.25,1093.25,1093.25,1093.25,0,17,17.00
10/10/2005,07:28,1093.50,1094.00,1093.50,1094.00,1010,0,1010.00
10/10/2005,07:29,1093.75,1094.00,1093.75,1093.75,10,102,112.00
10/10/2005,07:30,1093.75,1093.75,1093.50,1093.50,0,103,103.00
10/10/2005,07:31,1093.50,1093.50,1093.50,1093.50,0,65,65.00
10/10/2005,07:32,1093.75,1093.75,1093.75,1093.75,334,0,334.00
10/10/2005,07:33,1093.75,1094.00,1093.75,1093.75,550,225,775.00
10/10/2005,07:34,1093.75,1093.75,1093.50,1093.50,0,213,213.00
10/10/2005,07:35,1093.50,1093.50,1093.50,1093.50,0,3,3.00
10/10/2005,07:36,1093.75,1093.75,1093.25,1093.25,11,368,379.00
10/10/2005,07:37,1093.25,1093.50,1093.25,1093.50,53,8,61.00
10/10/2005,07:38,1093.50,1093.50,1093.50,1093.50,4,0,4.00
10/10/2005,07:39,1093.75,1093.75,1093.50,1093.50,1,6,7.00
10/10/2005,07:40,1093.50,1093.50,1093.50,1093.50,0,3,3.00
10/10/2005,07:41,1093.50,1093.50,1093.50,1093.50,0,68,68.00
10/10/2005,07:42,1093.25,1093.50,1093.25,1093.50,3,21,24.00
10/10/2005,07:43,1093.50,1093.50,1093.50,1093.50,39,0,39.00
10/10/2005,07:44,1093.50,1093.50,1093.50,1093.50,1,0,1.00
10/10/2005,07:45,1093.50,1093.50,1093.50,1093.50,3,0,3.00
10/10/2005,07:46,1093.75,1093.75,1093.75,1093.75,1,0,1.00
10/10/2005,07:47,1093.50,1093.50,1093.50,1093.50,0,18,18.00
10/10/2005,07:48,1093.50,1093.50,1093.50,1093.50,0,9,9.00
10/10/2005,07:49,1093.50,1093.50,1093.50,1093.50,0,1,1.00
10/10/2005,07:50,1093.25,1093.25,1093.00,1093.00,0,443,443.00
10/10/2005,07:51,1093.25,1093.25,1093.00,1093.00,1,1,2.00
10/10/2005,07:52,1093.00,1093.00,1093.00,1093.00,0,18,18.00
10/10/2005,07:53,1093.00,1093.00,1093.00,1093.00,0,413,413.00
10/10/2005,07:54,1093.00,1093.00,1092.50,1092.75,5,733,738.00
10/10/2005,07:55,1092.75,1092.75,1092.50,1092.75,132,5,137.00
10/10/2005,07:56,1092.75,1093.00,1092.75,1093.00,36,0,36.00
10/10/2005,07:57,1092.75,1093.00,1092.75,1092.75,11,337,348.00
10/10/2005,07:58,1092.75,1092.75,1092.50,1092.75,3,3,6.00
10/10/2005,07:59,1092.75,1092.75,1092.75,1092.75,117,0,117.00
10/10/2005,08:00,1092.75,1092.75,1092.50,1092.75,8,21,29.00
10/10/2005,08:01,1092.75,1092.75,1092.50,1092.50,2,8,10.00
10/10/2005,08:02,1092.50,1092.50,1092.50,1092.50,0,135,135.00
10/10/2005,08:03,1092.50,1092.50,1092.25,1092.50,63,66,129.00
10/10/2005,08:04,1092.50,1092.50,1092.25,1092.25,5,6,11.00
10/10/2005,08:05,1092.25,1092.25,1091.75,1092.00,1,1447,1448.00
10/10/2005,08:06,1092.00,1092.00,1092.00,1092.00,264,0,264.00
10/10/2005,08:07,1092.25,1092.25,1092.00,1092.00,188,239,427.00
10/10/2005,08:08,1092.00,1092.00,1091.75,1092.00,150,135,285.00
10/10/2005,08:09,1092.00,1092.00,1091.75,1092.00,382,6,388.00
10/10/2005,08:10,1092.00,1092.00,1091.50,1091.50,27,763,790.00
10/10/2005,08:11,1091.50,1091.75,1091.50,1091.50,48,322,370.00
10/10/2005,08:12,1091.50,1091.75,1091.50,1091.50,13,87,100.00
10/10/2005,08:13,1091.50,1091.75,1091.50,1091.50,2,207,209.00
10/10/2005,08:14,1091.50,1091.50,1091.25,1091.50,13,28,41.00
10/10/2005,08:15,1091.50,1091.75,1091.50,1091.75,174,0,174.00
10/10/2005,08:16,1091.50,1091.50,1091.50,1091.50,0,225,225.00
10/10/2005,08:17,1091.50,1091.50,1091.00,1091.00,27,1415,1442.00
10/10/2005,08:18,1091.00,1091.25,1091.00,1091.00,50,249,299.00
10/10/2005,08:19,1091.00,1091.50,1091.00,1091.25,255,195,450.00
10/10/2005,08:20,1091.25,1091.50,1091.25,1091.25,5,49,54.00
10/10/2005,08:21,1091.00,1091.00,1091.00,1091.00,0,225,225.00
10/10/2005,08:22,1091.00,1091.50,1091.00,1091.00,125,132,257.00
10/10/2005,08:23,1091.25,1091.25,1090.50,1090.75,114,598,712.00
10/10/2005,08:24,1090.75,1091.00,1090.75,1091.00,125,9,134.00
10/10/2005,08:25,1090.75,1091.00,1090.50,1090.75,144,157,301.00
10/10/2005,08:26,1090.75,1091.00,1090.50,1091.00,61,25,86.00
10/10/2005,08:27,1090.75,1091.00,1090.75,1091.00,74,16,90.00
10/10/2005,08:28,1091.00,1091.00,1090.75,1091.00,118,8,126.00
10/10/2005,08:29,1091.00,1091.00,1090.75,1090.75,274,55,329.00
10/10/2005,08:30,1090.75,1091.00,1090.50,1091.00,430,401,831.00
10/10/2005,08:31,1091.00,1091.00,1090.50,1090.75,599,2091,2690.00
10/10/2005,08:32,1090.75,1091.00,1090.50,1090.75,831,1829,2660.00
10/10/2005,08:33,1090.75,1090.75,1090.50,1090.50,226,33,259.00
10/10/2005,08:34,1090.75,1091.00,1089.50,1089.75,1566,4259,5825.00
10/10/2005,08:35,1089.75,1090.00,1089.25,1089.75,3287,1081,4368.00
10/10/2005,08:36,1089.75,1089.75,1089.00,1089.50,807,1740,2547.00
10/10/2005,08:37,1089.25,1090.25,1089.00,1090.00,2335,1374,3709.00
10/10/2005,08:38,1090.00,1090.25,1089.75,1090.00,1722,347,2069.00
10/10/2005,08:39,1089.75,1090.50,1089.75,1089.75,1689,2225,3914.00
10/10/2005,08:40,1089.75,1090.00,1089.50,1090.00,302,675,977.00
10/10/2005,08:41,1089.75,1090.25,1089.75,1090.00,728,981,1709.00
10/10/2005,08:42,1090.00,1090.50,1090.00,1090.00,889,646,1535.00
10/10/2005,08:43,1090.00,1090.00,1089.00,1089.00,1625,4328,5953.00
10/10/2005,08:44,1088.75,1089.75,1088.75,1089.25,1588,667,2255.00
10/10/2005,08:45,1089.25,1089.50,1089.00,1089.50,402,591,993.00
10/10/2005,08:46,1089.50,1089.75,1089.00,1089.25,452,351,803.00
10/10/2005,08:47,1089.50,1089.50,1088.75,1089.00,514,678,1192.00
10/10/2005,08:48,1089.00,1089.25,1088.25,1088.50,869,4340,5209.00
10/10/2005,08:49,1088.25,1088.50,1088.00,1088.50,2000,1586,3586.00
10/10/2005,08:50,1088.50,1089.00,1088.25,1088.50,4572,1010,5582.00
10/10/2005,08:51,1088.75,1089.25,1088.25,1088.50,672,1054,1726.00
10/10/2005,08:52,1088.25,1088.75,1088.00,1088.25,379,1075,1454.00
10/10/2005,08:53,1088.00,1088.25,1087.50,1088.25,1463,2721,4184.00
10/10/2005,08:54,1088.00,1088.00,1087.00,1087.00,638,3238,3876.00
10/10/2005,08:55,1087.00,1087.50,1086.75,1086.75,1716,3374,5090.00
10/10/2005,08:56,1086.75,1087.00,1086.50,1086.50,848,1247,2095.00
10/10/2005,08:57,1086.75,1086.75,1086.25,1086.25,1480,2579,4059.00
10/10/2005,08:58,1086.25,1086.50,1085.75,1085.75,2102,2596,4698.00
10/10/2005,08:59,1086.00,1086.75,1085.50,1086.50,2431,1240,3671.00
10/10/2005,09:00,1086.75,1086.75,1086.00,1086.25,405,1101,1506.00
10/10/2005,09:01,1086.25,1086.50,1085.75,1085.75,1379,2097,3476.00
10/10/2005,09:02,1086.00,1086.25,1084.25,1085.25,4431,7296,11727.00
10/10/2005,09:03,1085.25,1085.25,1083.00,1083.25,2944,8111,11055.00
10/10/2005,09:04,1083.25,1083.25,1082.25,1083.00,4258,3737,7995.00
10/10/2005,09:05,1083.00,1084.00,1082.75,1084.00,3689,1143,4832.00
10/10/2005,09:06,1084.00,1084.75,1083.75,1084.00,4178,2372,6550.00
10/10/2005,09:07,1084.25,1085.25,1084.00,1085.00,3544,963,4507.00
10/10/2005,09:08,1085.00,1085.25,1084.25,1084.50,1714,1568,3282.00
10/10/2005,09:09,1084.50,1084.75,1084.25,1084.75,970,128,1098.00
10/10/2005,09:10,1084.75,1085.00,1084.50,1084.75,882,560,1442.00
10/10/2005,09:11,1085.00,1085.00,1084.00,1084.25,1174,2960,4134.00
10/10/2005,09:12,1084.25,1084.25,1083.25,1083.75,2202,3461,5663.00
10/10/2005,09:13,1083.50,1083.50,1082.75,1083.00,473,3374,3847.00
10/10/2005,09:14,1083.00,1084.25,1082.50,1084.00,2191,1259,3450.00
10/10/2005,09:15,1084.25,1084.25,1083.50,1084.00,1047,683,1730.00
10/10/2005,09:16,1084.00,1084.75,1084.00,1084.25,1106,377,1483.00
10/10/2005,09:17,1084.50,1085.00,1084.25,1084.75,1768,811,2579.00
10/10/2005,09:18,1085.00,1085.00,1084.25,1084.50,936,838,1774.00
10/10/2005,09:19,1084.50,1085.00,1084.00,1084.75,1014,909,1923.00
10/10/2005,09:20,1084.75,1085.25,1084.75,1084.75,1298,642,1940.00
10/10/2005,09:21,1085.00,1086.00,1084.75,1086.00,3875,292,4167.00
10/10/2005,09:22,1086.00,1086.75,1085.75,1085.75,3771,1806,5577.00
10/10/2005,09:23,1085.75,1086.25,1085.75,1086.00,1437,449,1886.00
10/10/2005,09:24,1086.00,1086.25,1085.75,1085.75,974,551,1525.00
10/10/2005,09:25,1085.75,1086.00,1085.50,1085.75,544,992,1536.00
10/10/2005,09:26,1085.75,1085.75,1085.25,1085.25,609,990,1599.00
10/10/2005,09:27,1085.50,1085.50,1085.00,1085.25,1089,1677,2766.00
10/10/2005,09:28,1085.25,1085.75,1085.25,1085.50,1513,185,1698.00
10/10/2005,09:29,1085.75,1085.75,1085.25,1085.25,642,348,990.00
10/10/2005,09:30,1085.50,1085.50,1084.75,1085.25,627,1626,2253.00
10/10/2005,09:31,1085.00,1085.50,1084.75,1085.25,708,555,1263.00
10/10/2005,09:32,1085.25,1085.50,1085.25,1085.25,293,39,332.00
10/10/2005,09:33,1085.25,1085.50,1085.00,1085.00,108,641,749.00
10/10/2005,09:34,1085.25,1085.25,1085.00,1085.00,495,865,1360.00
10/10/2005,09:35,1085.00,1085.25,1084.75,1085.00,260,543,803.00
10/10/2005,09:36,1085.00,1085.00,1084.25,1084.25,582,2229,2811.00
10/10/2005,09:37,1084.25,1084.50,1083.75,1084.00,444,1662,2106.00
10/10/2005,09:38,1084.00,1084.75,1083.75,1084.50,1502,447,1949.00
10/10/2005,09:39,1084.50,1084.75,1084.25,1084.25,256,320,576.00
10/10/2005,09:40,1084.25,1084.50,1084.00,1084.25,823,920,1743.00
10/10/2005,09:41,1084.00,1084.25,1084.00,1084.25,458,107,565.00
10/10/2005,09:42,1084.25,1085.25,1084.25,1085.00,2029,264,2293.00
10/10/2005,09:43,1085.00,1085.25,1084.75,1085.25,1044,949,1993.00
10/10/2005,09:44,1085.00,1085.50,1084.75,1085.25,1365,766,2131.00
10/10/2005,09:45,1085.00,1086.00,1085.00,1086.00,2822,652,3474.00
10/10/2005,09:46,1086.00,1086.50,1085.75,1086.25,2819,1056,3875.00
10/10/2005,09:47,1086.50,1087.25,1085.75,1085.75,4599,3293,7892.00
10/10/2005,09:48,1086.00,1086.00,1085.50,1085.75,1251,1323,2574.00
10/10/2005,09:49,1085.75,1086.25,1084.75,1084.75,1087,3573,4660.00
10/10/2005,09:50,1085.00,1085.25,1084.50,1084.75,1051,1495,2546.00
10/10/2005,09:51,1085.00,1085.25,1084.75,1085.00,1349,266,1615.00
10/10/2005,09:52,1085.25,1085.25,1084.75,1085.00,111,284,395.00
10/10/2005,09:53,1084.75,1085.75,1084.75,1085.75,726,262,988.00
10/10/2005,09:54,1085.75,1086.00,1085.25,1085.25,1177,961,2138.00
10/10/2005,09:55,1085.25,1085.50,1085.00,1085.25,345,311,656.00
10/10/2005,09:56,1085.25,1085.75,1085.00,1085.25,447,335,782.00
10/10/2005,09:57,1085.50,1085.50,1085.25,1085.50,136,25,161.00
10/10/2005,09:58,1085.25,1085.50,1084.25,1084.25,284,2134,2418.00
10/10/2005,09:59,1084.50,1085.00,1084.25,1085.00,718,532,1250.00
10/10/2005,10:00,1085.00,1085.50,1084.75,1085.50,744,161,905.00
10/10/2005,10:01,1085.25,1086.00,1085.00,1085.75,1705,851,2556.00
10/10/2005,10:02,1085.75,1086.50,1085.50,1086.50,1637,98,1735.00
10/10/2005,10:03,1086.50,1087.00,1086.25,1086.75,2574,470,3044.00
10/10/2005,10:04,1086.75,1087.00,1086.25,1086.75,1052,447,1499.00
10/10/2005,10:05,1086.75,1087.50,1086.50,1087.50,1711,778,2489.00
10/10/2005,10:06,1087.50,1088.25,1087.25,1088.00,3615,2211,5826.00
10/10/2005,10:07,1088.00,1088.00,1087.25,1087.25,2466,2203,4669.00
10/10/2005,10:08,1087.25,1088.00,1087.25,1087.75,1447,933,2380.00
10/10/2005,10:09,1087.75,1088.25,1087.50,1087.50,415,1034,1449.00
10/10/2005,10:10,1087.50,1087.75,1087.25,1087.25,43,1570,1613.00
10/10/2005,10:11,1087.25,1088.00,1087.25,1088.00,1652,205,1857.00
10/10/2005,10:12,1087.75,1088.00,1087.00,1087.00,83,1215,1298.00
10/10/2005,10:13,1087.00,1087.50,1087.00,1087.25,280,481,761.00
10/10/2005,10:14,1087.25,1087.75,1087.00,1087.50,947,86,1033.00
10/10/2005,10:15,1087.75,1088.00,1087.00,1087.25,557,674,1231.00
10/10/2005,10:16,1087.25,1087.25,1086.50,1086.75,318,2054,2372.00
10/10/2005,10:17,1086.75,1087.25,1086.50,1086.75,966,428,1394.00
10/10/2005,10:18,1086.75,1087.00,1085.75,1085.75,980,3262,4242.00
10/10/2005,10:19,1086.00,1086.50,1085.75,1086.00,589,281,870.00
10/10/2005,10:20,1086.00,1086.25,1085.50,1085.50,301,865,1166.00
10/10/2005,10:21,1085.75,1085.75,1085.50,1085.75,488,481,969.00
10/10/2005,10:22,1085.75,1086.50,1085.50,1086.00,874,743,1617.00
10/10/2005,10:23,1086.00,1086.25,1085.75,1086.00,224,396,620.00
10/10/2005,10:24,1086.00,1086.50,1086.00,1086.00,287,319,606.00
10/10/2005,10:25,1086.25,1086.75,1086.00,1086.75,744,49,793.00
10/10/2005,10:26,1086.50,1086.75,1086.25,1086.50,67,263,330.00
10/10/2005,10:27,1086.25,1087.25,1086.25,1087.00,1105,544,1649.00
10/10/2005,10:28,1087.00,1087.25,1086.75,1087.00,787,328,1115.00
10/10/2005,10:29,1087.00,1087.50,1086.75,1087.50,1699,140,1839.00
10/10/2005,10:30,1087.50,1087.50,1086.50,1086.75,352,1443,1795.00
10/10/2005,10:31,1086.75,1087.25,1086.75,1087.00,1116,480,1596.00
10/10/2005,10:32,1087.25,1087.25,1086.50,1086.50,312,1007,1319.00
10/10/2005,10:33,1086.50,1086.75,1085.75,1086.25,285,823,1108.00
10/10/2005,10:34,1086.25,1086.25,1085.50,1085.75,476,787,1263.00
10/10/2005,10:35,1085.75,1085.75,1085.00,1085.00,176,2256,2432.00
10/10/2005,10:36,1085.00,1085.50,1085.00,1085.50,495,177,672.00
10/10/2005,10:37,1085.50,1085.50,1084.75,1085.00,487,984,1471.00
10/10/2005,10:38,1085.25,1085.25,1084.75,1085.00,312,439,751.00
10/10/2005,10:39,1085.25,1085.25,1084.75,1085.00,779,311,1090.00
10/10/2005,10:40,1084.75,1085.00,1084.00,1084.25,1200,2305,3505.00
10/10/2005,10:41,1084.50,1084.75,1084.25,1084.50,502,133,635.00
10/10/2005,10:42,1084.75,1085.25,1084.75,1085.00,359,236,595.00
10/10/2005,10:43,1084.75,1085.50,1084.75,1084.75,425,438,863.00
10/10/2005,10:44,1084.75,1084.75,1083.50,1083.75,627,3803,4430.00
10/10/2005,10:45,1083.75,1084.25,1083.75,1084.00,589,416,1005.00
10/10/2005,10:46,1084.00,1084.25,1083.50,1083.75,203,1311,1514.00
10/10/2005,10:47,1083.75,1084.25,1083.25,1084.25,1584,1139,2723.00
10/10/2005,10:48,1084.25,1084.25,1083.25,1083.25,336,2435,2771.00
10/10/2005,10:49,1083.50,1084.00,1083.25,1083.75,1492,421,1913.00
10/10/2005,10:50,1083.75,1084.25,1083.50,1083.75,703,421,1124.00
10/10/2005,10:51,1083.75,1084.00,1083.75,1084.00,279,302,581.00
10/10/2005,10:52,1084.00,1084.75,1083.75,1084.50,1477,502,1979.00
10/10/2005,10:53,1084.75,1085.00,1084.50,1085.00,858,555,1413.00
10/10/2005,10:54,1084.75,1085.00,1084.00,1084.25,504,1154,1658.00
10/10/2005,10:55,1084.25,1084.50,1084.00,1084.25,146,191,337.00
10/10/2005,10:56,1084.00,1084.75,1084.00,1084.25,336,414,750.00
10/10/2005,10:57,1084.50,1084.50,1084.00,1084.25,151,231,382.00
10/10/2005,10:58,1084.25,1084.50,1084.00,1084.25,138,182,320.00
10/10/2005,10:59,1084.25,1084.75,1084.25,1084.25,399,165,564.00
10/10/2005,11:00,1084.25,1085.25,1084.25,1085.00,727,191,918.00
10/10/2005,11:01,1085.00,1085.50,1085.00,1085.50,1148,288,1436.00
10/10/2005,11:02,1085.50,1085.50,1084.75,1085.00,286,601,887.00
10/10/2005,11:03,1085.00,1086.50,1085.00,1086.00,3606,700,4306.00
10/10/2005,11:04,1086.25,1086.25,1085.75,1086.00,625,192,817.00
10/10/2005,11:05,1085.75,1086.00,1085.75,1085.75,113,129,242.00
10/10/2005,11:06,1085.75,1086.50,1085.75,1086.25,513,551,1064.00
10/10/2005,11:07,1086.25,1086.50,1085.75,1086.00,416,676,1092.00
10/10/2005,11:08,1086.00,1086.25,1085.75,1086.00,517,545,1062.00
10/10/2005,11:09,1086.00,1087.25,1086.00,1086.50,2143,434,2577.00
10/10/2005,11:10,1086.75,1087.25,1086.50,1087.00,931,366,1297.00
10/10/2005,11:11,1086.75,1087.00,1086.50,1086.75,238,444,682.00
10/10/2005,11:12,1086.75,1086.75,1086.25,1086.25,77,401,478.00
10/10/2005,11:13,1086.25,1086.75,1086.25,1086.75,345,109,454.00
10/10/2005,11:14,1086.75,1087.00,1086.25,1086.50,267,674,941.00
10/10/2005,11:15,1086.25,1086.50,1086.25,1086.25,92,120,212.00
10/10/2005,11:16,1086.25,1086.25,1085.75,1086.25,393,517,910.00
10/10/2005,11:17,1086.25,1086.50,1086.00,1086.50,198,145,343.00
10/10/2005,11:18,1086.25,1086.25,1086.00,1086.00,5,256,261.00
10/10/2005,11:19,1086.25,1086.25,1086.00,1086.00,8,24,32.00
10/10/2005,11:20,1086.00,1086.25,1085.75,1086.00,65,147,212.00
10/10/2005,11:21,1086.00,1086.50,1086.00,1086.50,240,75,315.00
10/10/2005,11:22,1086.50,1086.50,1086.00,1086.50,220,132,352.00
10/10/2005,11:23,1086.50,1087.25,1086.25,1087.00,1642,582,2224.00
10/10/2005,11:24,1086.75,1087.25,1086.75,1087.25,1915,286,2201.00
10/10/2005,11:25,1087.00,1087.50,1087.00,1087.25,558,226,784.00
10/10/2005,11:26,1087.25,1087.25,1086.25,1086.50,248,731,979.00
10/10/2005,11:27,1086.50,1086.50,1086.00,1086.00,361,684,1045.00
10/10/2005,11:28,1086.00,1086.25,1086.00,1086.00,17,407,424.00
10/10/2005,11:29,1086.00,1086.25,1085.75,1086.25,80,502,582.00
10/10/2005,11:30,1086.00,1086.50,1086.00,1086.50,420,15,435.00
10/10/2005,11:31,1086.50,1087.00,1086.50,1086.75,205,155,360.00
10/10/2005,11:32,1086.50,1086.50,1086.25,1086.25,21,275,296.00
10/10/2005,11:33,1086.50,1086.75,1086.25,1086.50,149,194,343.00
10/10/2005,11:34,1086.25,1086.50,1086.00,1086.00,15,102,117.00
10/10/2005,11:35,1086.25,1086.50,1086.00,1086.50,222,228,450.00
10/10/2005,11:36,1086.50,1086.50,1085.75,1086.25,52,346,398.00
10/10/2005,11:37,1086.25,1086.50,1086.25,1086.50,71,21,92.00
10/10/2005,11:38,1086.50,1087.00,1086.25,1087.00,468,308,776.00
10/10/2005,11:39,1087.00,1087.00,1086.50,1086.75,24,261,285.00
10/10/2005,11:40,1086.75,1087.00,1086.50,1087.00,233,304,537.00
10/10/2005,11:41,1087.00,1087.00,1086.50,1086.75,54,58,112.00
10/10/2005,11:42,1086.75,1087.25,1086.75,1087.00,559,109,668.00
10/10/2005,11:43,1087.25,1087.25,1087.00,1087.00,151,131,282.00
10/10/2005,11:44,1087.00,1087.25,1086.75,1087.00,19,370,389.00
10/10/2005,11:45,1086.75,1087.00,1086.75,1087.00,26,29,55.00
10/10/2005,11:46,1086.75,1087.25,1086.50,1087.25,730,311,1041.00
10/10/2005,11:47,1087.25,1087.50,1086.75,1087.00,1279,604,1883.00
10/10/2005,11:48,1087.00,1087.00,1086.50,1086.50,182,298,480.00
10/10/2005,11:49,1086.50,1087.50,1086.50,1087.00,776,114,890.00
10/10/2005,11:50,1087.25,1087.25,1087.00,1087.25,103,5,108.00
10/10/2005,11:51,1087.25,1089.25,1087.25,1088.75,7029,2218,9247.00
10/10/2005,11:52,1088.75,1089.75,1088.75,1089.50,2678,1866,4544.00
10/10/2005,11:53,1089.25,1089.75,1089.00,1089.75,2283,839,3122.00
10/10/2005,11:54,1089.75,1090.50,1089.50,1089.75,2298,1752,4050.00
10/10/2005,11:55,1089.75,1090.00,1089.00,1089.25,1020,1956,2976.00
10/10/2005,11:56,1089.25,1089.50,1089.00,1089.00,161,397,558.00
10/10/2005,11:57,1089.25,1089.25,1088.75,1088.75,353,718,1071.00
10/10/2005,11:58,1088.75,1089.00,1088.50,1088.75,626,878,1504.00
10/10/2005,11:59,1088.75,1089.00,1088.75,1088.75,301,27,328.00
10/10/2005,12:00,1089.00,1089.00,1088.75,1088.75,285,451,736.00
10/10/2005,12:01,1088.75,1089.00,1088.50,1088.50,113,747,860.00
10/10/2005,12:02,1088.50,1088.75,1088.50,1088.75,25,1288,1313.00
10/10/2005,12:03,1088.75,1088.75,1088.25,1088.25,62,379,441.00
10/10/2005,12:04,1088.25,1088.50,1088.25,1088.25,20,55,75.00
10/10/2005,12:05,1088.25,1088.50,1088.00,1088.00,38,940,978.00
10/10/2005,12:06,1088.00,1088.25,1087.75,1087.75,64,456,520.00
10/10/2005,12:07,1087.75,1088.25,1087.75,1088.25,524,457,981.00
10/10/2005,12:08,1088.25,1088.25,1087.50,1087.75,98,564,662.00
10/10/2005,12:09,1087.50,1088.00,1087.50,1088.00,93,74,167.00
10/10/2005,12:10,1088.00,1088.00,1087.50,1088.00,109,363,472.00
10/10/2005,12:11,1088.00,1088.50,1087.75,1088.25,478,211,689.00
10/10/2005,12:12,1088.00,1088.50,1087.50,1087.50,250,1213,1463.00
10/10/2005,12:13,1087.50,1088.00,1087.50,1087.50,318,180,498.00
10/10/2005,12:14,1087.75,1087.75,1087.50,1087.75,62,12,74.00
10/10/2005,12:15,1087.50,1088.00,1087.50,1087.75,282,229,511.00
10/10/2005,12:16,1087.75,1088.00,1087.25,1087.50,379,529,908.00
10/10/2005,12:17,1087.50,1088.00,1087.50,1087.75,123,298,421.00
10/10/2005,12:18,1087.50,1088.00,1087.50,1088.00,173,13,186.00
10/10/2005,12:19,1088.00,1089.00,1088.00,1088.50,2099,448,2547.00
10/10/2005,12:20,1088.50,1088.75,1087.75,1088.00,164,713,877.00
10/10/2005,12:21,1088.25,1088.25,1087.50,1087.75,139,936,1075.00
10/10/2005,12:22,1087.50,1087.75,1087.00,1087.25,364,1316,1680.00
10/10/2005,12:23,1087.25,1087.50,1087.00,1087.50,169,136,305.00
10/10/2005,12:24,1087.25,1087.75,1087.25,1087.50,243,159,402.00
10/10/2005,12:25,1087.50,1087.75,1087.25,1087.50,177,428,605.00
10/10/2005,12:26,1087.50,1088.00,1087.50,1088.00,571,165,736.00
10/10/2005,12:27,1088.00,1088.25,1087.50,1087.75,104,302,406.00
10/10/2005,12:28,1087.75,1088.00,1087.50,1087.50,93,74,167.00
10/10/2005,12:29,1087.75,1088.00,1087.50,1087.50,252,97,349.00
10/10/2005,12:30,1087.75,1087.75,1087.50,1087.50,8,172,180.00
10/10/2005,12:31,1087.50,1087.75,1087.50,1087.50,32,19,51.00
10/10/2005,12:32,1087.75,1088.00,1087.25,1087.75,211,199,410.00
10/10/2005,12:33,1088.00,1088.50,1087.75,1088.50,651,258,909.00
10/10/2005,12:34,1088.50,1088.50,1088.25,1088.25,381,55,436.00
10/10/2005,12:35,1088.25,1089.00,1088.25,1088.75,1294,644,1938.00
10/10/2005,12:36,1088.75,1089.00,1088.50,1088.75,267,119,386.00
10/10/2005,12:37,1088.50,1088.75,1088.25,1088.50,111,261,372.00
10/10/2005,12:38,1088.50,1088.75,1088.25,1088.25,325,248,573.00
10/10/2005,12:39,1088.25,1088.50,1087.50,1087.75,209,822,1031.00
10/10/2005,12:40,1088.00,1088.00,1087.75,1087.75,246,52,298.00
10/10/2005,12:41,1087.75,1088.00,1087.50,1088.00,364,221,585.00
10/10/2005,12:42,1088.00,1088.25,1087.50,1088.00,96,212,308.00
10/10/2005,12:43,1087.50,1087.75,1087.00,1087.25,469,874,1343.00
10/10/2005,12:44,1087.25,1087.50,1087.25,1087.25,15,266,281.00
10/10/2005,12:45,1087.25,1087.50,1087.25,1087.25,14,270,284.00
10/10/2005,12:46,1087.00,1087.25,1086.75,1087.00,357,1171,1528.00
10/10/2005,12:47,1087.00,1087.25,1086.75,1087.00,361,312,673.00
10/10/2005,12:48,1086.75,1087.25,1086.00,1086.25,762,2966,3728.00
10/10/2005,12:49,1086.00,1086.25,1085.75,1086.25,671,774,1445.00
10/10/2005,12:50,1086.25,1086.50,1086.00,1086.50,809,68,877.00
10/10/2005,12:51,1086.25,1086.50,1086.00,1086.25,227,402,629.00
10/10/2005,12:52,1086.00,1086.25,1085.50,1085.75,864,2276,3140.00
10/10/2005,12:53,1085.75,1086.00,1085.50,1085.75,132,748,880.00
10/10/2005,12:54,1085.50,1086.00,1085.50,1085.75,368,198,566.00
10/10/2005,12:55,1085.75,1086.00,1085.75,1085.75,175,279,454.00
10/10/2005,12:56,1086.00,1086.25,1086.00,1086.00,680,30,710.00
10/10/2005,12:57,1086.00,1086.25,1085.75,1085.75,127,252,379.00
10/10/2005,12:58,1086.00,1086.25,1085.75,1086.00,225,144,369.00
10/10/2005,12:59,1085.75,1086.00,1085.50,1086.00,306,791,1097.00
10/10/2005,13:00,1085.75,1086.00,1085.50,1085.75,623,362,985.00
10/10/2005,13:01,1086.00,1086.25,1085.75,1085.75,124,72,196.00
10/10/2005,13:02,1086.00,1086.00,1085.00,1085.00,212,2177,2389.00
10/10/2005,13:03,1085.00,1085.75,1085.00,1085.50,596,558,1154.00
10/10/2005,13:04,1085.75,1085.75,1085.25,1085.50,71,216,287.00
10/10/2005,13:05,1085.25,1085.50,1085.25,1085.50,29,11,40.00
10/10/2005,13:06,1085.50,1086.00,1085.50,1086.00,813,63,876.00
10/10/2005,13:07,1086.00,1086.00,1085.50,1085.50,279,1135,1414.00
10/10/2005,13:08,1085.50,1085.50,1085.00,1085.00,73,661,734.00
10/10/2005,13:09,1085.00,1085.00,1084.50,1084.75,381,1767,2148.00
10/10/2005,13:10,1084.75,1085.00,1084.00,1084.50,957,2482,3439.00
10/10/2005,13:11,1084.50,1084.75,1084.25,1084.50,515,130,645.00
10/10/2005,13:12,1084.75,1085.00,1084.50,1085.00,1004,32,1036.00
10/10/2005,13:13,1085.00,1085.00,1084.75,1085.00,529,371,900.00
10/10/2005,13:14,1084.75,1085.00,1084.50,1084.50,336,358,694.00
10/10/2005,13:15,1084.50,1084.50,1084.25,1084.50,158,525,683.00
10/10/2005,13:16,1084.50,1084.75,1084.25,1084.50,787,924,1711.00
10/10/2005,13:17,1084.25,1084.50,1084.00,1084.50,418,1029,1447.00
10/10/2005,13:18,1084.25,1084.25,1084.00,1084.00,262,606,868.00
10/10/2005,13:19,1084.00,1084.50,1083.75,1084.00,517,1243,1760.00
10/10/2005,13:20,1084.00,1084.00,1082.75,1083.00,877,3794,4671.00
10/10/2005,13:21,1083.25,1083.50,1082.75,1083.00,741,1416,2157.00
10/10/2005,13:22,1083.00,1083.50,1082.75,1083.25,929,176,1105.00
10/10/2005,13:23,1083.50,1083.50,1082.50,1083.00,572,2171,2743.00
10/10/2005,13:24,1082.75,1083.00,1081.50,1082.00,3272,5210,8482.00
10/10/2005,13:25,1082.00,1082.25,1081.50,1081.50,1333,2540,3873.00
10/10/2005,13:26,1081.50,1081.75,1080.75,1081.25,1963,3645,5608.00
10/10/2005,13:27,1081.50,1081.75,1081.25,1081.50,1844,766,2610.00
10/10/2005,13:28,1082.00,1082.75,1081.75,1082.75,2014,657,2671.00
10/10/2005,13:29,1082.75,1082.75,1082.00,1082.50,1404,1251,2655.00
10/10/2005,13:30,1082.25,1082.50,1082.00,1082.25,376,601,977.00
10/10/2005,13:31,1082.25,1083.00,1082.25,1083.00,1807,389,2196.00
10/10/2005,13:32,1082.75,1083.00,1082.50,1082.50,537,750,1287.00
10/10/2005,13:33,1082.50,1083.25,1082.50,1083.00,1578,436,2014.00
10/10/2005,13:34,1083.00,1083.25,1082.50,1083.00,876,574,1450.00
10/10/2005,13:35,1083.25,1083.25,1082.75,1083.00,1192,343,1535.00
10/10/2005,13:36,1083.00,1083.00,1082.75,1082.75,59,47,106.00
10/10/2005,13:37,1082.75,1083.00,1082.25,1082.50,226,1845,2071.00
10/10/2005,13:38,1082.50,1082.75,1082.25,1082.75,969,165,1134.00
10/10/2005,13:39,1082.75,1082.75,1082.50,1082.50,100,432,532.00
10/10/2005,13:40,1082.25,1082.50,1081.50,1081.75,435,3284,3719.00
10/10/2005,13:41,1081.75,1082.00,1080.75,1080.75,1886,4110,5996.00
10/10/2005,13:42,1081.00,1081.50,1080.75,1081.00,1164,890,2054.00
10/10/2005,13:43,1081.25,1082.25,1081.00,1082.25,1758,521,2279.00
10/10/2005,13:44,1082.25,1082.25,1081.75,1081.75,352,381,733.00
10/10/2005,13:45,1081.75,1082.00,1081.50,1082.00,696,713,1409.00
10/10/2005,13:46,1082.25,1082.25,1081.25,1081.50,638,1036,1674.00
10/10/2005,13:47,1081.25,1081.75,1080.50,1081.25,2416,2900,5316.00
10/10/2005,13:48,1081.50,1082.00,1081.00,1082.00,750,268,1018.00
10/10/2005,13:49,1081.75,1082.00,1081.25,1081.25,203,722,925.00
10/10/2005,13:50,1081.50,1081.50,1080.00,1080.25,1533,3277,4810.00
10/10/2005,13:51,1080.25,1080.75,1079.75,1080.00,1627,3555,5182.00
10/10/2005,13:52,1080.25,1080.50,1080.00,1080.50,1462,388,1850.00
10/10/2005,13:53,1080.50,1082.25,1080.50,1082.25,3824,1001,4825.00
10/10/2005,13:54,1082.25,1082.50,1082.00,1082.50,978,1251,2229.00
10/10/2005,13:55,1082.25,1084.00,1082.25,1083.25,6683,2995,9678.00
10/10/2005,13:56,1083.25,1083.50,1083.00,1083.25,627,492,1119.00
10/10/2005,13:57,1083.25,1083.50,1082.75,1083.25,1648,1632,3280.00
10/10/2005,13:58,1083.25,1083.50,1082.75,1083.00,563,924,1487.00
10/10/2005,13:59,1083.00,1083.00,1082.50,1082.75,525,1084,1609.00
10/10/2005,14:00,1082.75,1082.75,1081.75,1082.25,915,1634,2549.00
10/10/2005,14:01,1082.25,1082.50,1081.75,1082.25,541,664,1205.00
10/10/2005,14:02,1082.25,1083.00,1082.25,1082.50,886,498,1384.00
10/10/2005,14:03,1082.50,1083.00,1082.25,1082.25,733,559,1292.00
10/10/2005,14:04,1082.50,1082.75,1082.00,1082.50,260,868,1128.00
10/10/2005,14:05,1082.50,1082.50,1082.00,1082.50,588,382,970.00
10/10/2005,14:06,1082.25,1082.50,1082.00,1082.00,161,1075,1236.00
10/10/2005,14:07,1082.25,1082.75,1081.75,1082.50,557,464,1021.00
10/10/2005,14:08,1082.50,1084.00,1082.50,1083.50,3645,1698,5343.00
10/10/2005,14:09,1083.25,1083.50,1083.25,1083.25,201,47,248.00
10/10/2005,14:10,1083.25,1083.50,1083.00,1083.00,38,615,653.00
10/10/2005,14:11,1083.00,1083.25,1082.75,1083.25,575,281,856.00
10/10/2005,14:12,1083.25,1083.25,1082.75,1082.75,10,502,512.00
10/10/2005,14:13,1082.75,1083.25,1082.25,1082.50,211,1473,1684.00
10/10/2005,14:14,1082.25,1082.50,1081.75,1082.25,725,1072,1797.00
10/10/2005,14:15,1082.25,1082.50,1081.75,1082.00,372,470,842.00
10/10/2005,14:16,1082.00,1082.50,1081.75,1082.25,476,610,1086.00
10/10/2005,14:17,1082.25,1082.25,1081.50,1081.75,574,993,1567.00
10/10/2005,14:18,1082.00,1082.75,1081.75,1082.75,1364,267,1631.00
10/10/2005,14:19,1082.50,1082.75,1082.25,1082.25,4,160,164.00
10/10/2005,14:20,1082.25,1082.75,1082.25,1082.50,219,102,321.00
10/10/2005,14:21,1082.50,1083.25,1082.50,1083.00,1205,838,2043.00
10/10/2005,14:22,1083.00,1083.25,1082.75,1083.00,277,454,731.00
10/10/2005,14:23,1082.75,1083.00,1082.75,1082.75,42,344,386.00
10/10/2005,14:24,1082.75,1083.00,1082.50,1083.00,399,120,519.00
10/10/2005,14:25,1083.00,1083.50,1082.75,1083.50,1493,79,1572.00
10/10/2005,14:26,1083.50,1083.75,1082.25,1082.50,658,1788,2446.00
10/10/2005,14:27,1082.50,1082.75,1082.25,1082.50,374,440,814.00
10/10/2005,14:28,1082.50,1082.75,1082.25,1082.50,65,44,109.00
10/10/2005,14:29,1082.50,1083.00,1082.50,1082.75,465,68,533.00
10/10/2005,14:30,1082.75,1083.00,1082.00,1082.25,454,1131,1585.00
10/10/2005,14:31,1082.25,1082.25,1081.50,1081.75,457,1779,2236.00
10/10/2005,14:32,1081.75,1081.75,1080.75,1081.50,1083,3702,4785.00
10/10/2005,14:33,1081.25,1081.75,1081.00,1081.50,1059,1050,2109.00
10/10/2005,14:34,1081.50,1082.25,1081.25,1082.25,2231,224,2455.00
10/10/2005,14:35,1082.25,1082.50,1082.00,1082.00,362,202,564.00
10/10/2005,14:36,1082.00,1082.00,1081.75,1081.75,26,458,484.00
10/10/2005,14:37,1082.00,1082.75,1081.75,1082.50,1713,151,1864.00
10/10/2005,14:38,1082.50,1083.25,1082.25,1083.00,1475,460,1935.00
10/10/2005,14:39,1083.25,1084.25,1083.00,1084.00,3842,1160,5002.00
10/10/2005,14:40,1084.00,1084.75,1083.50,1084.25,2548,1712,4260.00
10/10/2005,14:41,1084.25,1084.50,1083.25,1083.50,785,2372,3157.00
10/10/2005,14:42,1083.50,1083.75,1082.75,1083.00,1352,1017,2369.00
10/10/2005,14:43,1083.00,1083.25,1082.50,1083.00,574,648,1222.00
10/10/2005,14:44,1083.00,1083.00,1081.75,1082.00,434,2125,2559.00
10/10/2005,14:45,1081.75,1082.75,1081.75,1082.50,575,366,941.00
10/10/2005,14:46,1082.50,1083.25,1082.25,1083.00,992,571,1563.00
10/10/2005,14:47,1083.00,1083.25,1082.50,1082.50,714,1234,1948.00
10/10/2005,14:48,1082.50,1082.75,1082.25,1082.50,439,413,852.00
10/10/2005,14:49,1082.75,1083.00,1082.50,1082.50,313,547,860.00
10/10/2005,14:50,1082.75,1082.75,1082.00,1082.00,277,1041,1318.00
10/10/2005,14:51,1082.00,1082.25,1081.75,1081.75,211,1964,2175.00
10/10/2005,14:52,1081.75,1082.50,1081.75,1082.50,925,274,1199.00
10/10/2005,14:53,1082.50,1082.75,1082.00,1082.25,322,451,773.00
10/10/2005,14:54,1082.50,1083.00,1082.25,1082.50,887,533,1420.00
10/10/2005,14:55,1082.50,1082.75,1082.25,1082.50,806,309,1115.00
10/10/2005,14:56,1082.50,1082.50,1082.00,1082.00,339,530,869.00
10/10/2005,14:57,1082.00,1082.25,1081.75,1081.75,1075,1258,2333.00
10/10/2005,14:58,1082.00,1082.00,1081.50,1081.50,1079,2588,3667.00
10/10/2005,14:59,1081.75,1082.00,1081.50,1081.75,2228,2110,4338.00
10/10/2005,15:00,1081.75,1082.00,1081.25,1081.50,1575,2880,4455.00
10/10/2005,15:01,1081.50,1081.50,1081.00,1081.00,3622,3051,6673.00
10/10/2005,15:02,1081.25,1081.50,1081.00,1081.00,1573,3357,4930.00
10/10/2005,15:03,1081.25,1081.25,1080.75,1081.00,862,1099,1961.00
10/10/2005,15:04,1081.00,1081.00,1080.50,1080.75,252,1415,1667.00
10/10/2005,15:05,1080.75,1080.75,1079.50,1080.25,2639,6344,8983.00
10/10/2005,15:06,1080.00,1080.50,1079.75,1080.25,2085,2219,4304.00
10/10/2005,15:07,1080.25,1080.25,1079.50,1079.75,955,1709,2664.00
10/10/2005,15:08,1079.75,1079.75,1079.25,1079.75,1283,1741,3024.00
10/10/2005,15:09,1079.75,1080.00,1079.50,1080.00,644,274,918.00
10/10/2005,15:10,1080.00,1080.25,1079.75,1080.00,1654,520,2174.00
10/10/2005,15:11,1080.00,1080.50,1079.75,1080.25,1503,949,2452.00
10/10/2005,15:12,1080.00,1080.25,1079.75,1080.00,294,730,1024.00
10/10/2005,15:13,1080.00,1080.25,1079.75,1080.00,935,482,1417.00
10/10/2005,15:14,1079.75,1080.00,1079.25,1079.50,1319,2109,3428.00
10/10/2005,15:15,1079.75,1080.25,1079.50,1080.00,3615,2164,5779.00
10/10/2005,15:16,1080.00,1080.00,1079.75,1080.00,100,67,167.00
10/10/2005,15:31,1080.00,1080.25,1079.75,1080.00,450,99,549.00
10/10/2005,15:32,1080.25,1080.50,1080.00,1080.25,264,157,421.00
10/10/2005,15:33,1080.50,1080.75,1080.25,1080.25,99,199,298.00
10/10/2005,15:34,1080.50,1080.50,1080.25,1080.50,23,3,26.00
10/10/2005,15:35,1080.50,1080.50,1080.25,1080.50,4,52,56.00
10/10/2005,15:36,1080.50,1080.50,1080.25,1080.25,18,138,156.00
10/10/2005,15:37,1080.25,1080.50,1080.25,1080.50,63,42,105.00
10/10/2005,15:38,1080.50,1080.75,1080.50,1080.50,222,88,310.00
10/10/2005,15:39,1080.50,1080.50,1080.25,1080.50,1,82,83.00
10/10/2005,15:40,1080.50,1080.50,1080.50,1080.50,95,0,95.00
10/10/2005,15:41,1080.50,1080.50,1080.50,1080.50,27,0,27.00
10/10/2005,15:42,1080.75,1080.75,1080.50,1080.50,6,5,11.00
10/10/2005,15:43,1080.50,1080.50,1080.50,1080.50,0,24,24.00
10/10/2005,15:44,1080.50,1080.50,1080.25,1080.50,35,193,228.00
10/10/2005,15:45,1080.50,1080.50,1080.50,1080.50,255,0,255.00
10/10/2005,15:46,1080.50,1080.50,1080.50,1080.50,1,0,1.00
10/10/2005,15:47,1080.25,1080.25,1080.25,1080.25,0,59,59.00
10/10/2005,15:48,1080.50,1080.50,1080.25,1080.25,1,45,46.00
10/10/2005,15:49,1080.50,1080.50,1080.50,1080.50,1,0,1.00
10/10/2005,15:50,1080.50,1080.50,1080.50,1080.50,1,0,1.00
10/10/2005,15:51,1080.25,1080.25,1080.25,1080.25,0,2,2.00
10/10/2005,15:52,1080.50,1080.50,1080.50,1080.50,1,0,1.00
10/10/2005,15:53,1080.25,1080.25,1080.25,1080.25,0,17,17.00
10/10/2005,15:54,1080.25,1080.25,1080.25,1080.25,0,44,44.00
10/10/2005,15:55,1080.00,1080.00,1080.00,1080.00,0,112,112.00
10/10/2005,15:56,1080.00,1080.00,1080.00,1080.00,0,16,16.00
10/10/2005,15:57,1080.00,1080.25,1080.00,1080.25,52,1,53.00
10/10/2005,15:58,1080.25,1080.25,1080.00,1080.00,1,1,2.00
10/10/2005,15:59,1080.25,1080.25,1080.25,1080.25,1,0,1.00
10/10/2005,16:00,1080.25,1080.25,1080.25,1080.25,3,0,3.00
10/10/2005,17:01,1080.50,1080.50,1080.50,1080.50,146,0,146.00
10/10/2005,17:02,1080.50,1080.50,1080.50,1080.50,57,0,57.00
10/10/2005,17:03,1080.50,1080.75,1080.50,1080.75,26,0,26.00
10/10/2005,17:04,1080.75,1080.75,1080.75,1080.75,4,0,4.00
10/10/2005,17:05,1080.75,1080.75,1080.50,1080.50,1,30,31.00
10/10/2005,17:07,1080.75,1080.75,1080.75,1080.75,10,0,10.00
10/10/2005,17:08,1080.75,1080.75,1080.75,1080.75,4,0,4.00
10/10/2005,17:09,1080.50,1080.50,1080.50,1080.50,0,127,127.00
10/10/2005,17:10,1080.75,1080.75,1080.00,1080.00,41,442,483.00
10/10/2005,17:11,1080.00,1080.25,1080.00,1080.25,6,35,41.00
10/10/2005,17:13,1080.25,1080.25,1080.25,1080.25,60,0,60.00
10/10/2005,17:14,1080.25,1080.50,1080.25,1080.50,15,0,15.00
10/10/2005,17:15,1080.50,1080.50,1080.25,1080.25,10,10,20.00
10/10/2005,17:16,1080.50,1080.50,1080.50,1080.50,1,0,1.00
10/10/2005,17:17,1080.50,1080.50,1080.50,1080.50,1,0,1.00
10/10/2005,17:19,1080.50,1080.50,1080.50,1080.50,2,0,2.00
10/10/2005,17:20,1080.25,1080.25,1080.25,1080.25,0,1,1.00
10/10/2005,17:25,1080.50,1080.50,1080.50,1080.50,55,0,55.00
10/10/2005,17:26,1080.25,1080.50,1080.25,1080.50,2,3,5.00
10/10/2005,17:27,1080.50,1080.50,1080.50,1080.50,1,0,1.00
10/10/2005,17:28,1080.50,1080.50,1080.50,1080.50,15,0,15.00
10/10/2005,17:29,1080.50,1080.50,1080.50,1080.50,16,0,16.00
10/10/2005,17:30,1080.50,1080.75,1080.50,1080.75,2,0,2.00
10/10/2005,17:32,1080.75,1080.75,1080.75,1080.75,1,0,1.00
10/10/2005,17:33,1080.50,1080.50,1080.25,1080.50,1,32,33.00
10/10/2005,17:35,1080.50,1080.50,1080.50,1080.50,7,0,7.00
10/10/2005,17:36,1080.50,1080.50,1080.25,1080.25,1,25,26.00
10/10/2005,17:37,1080.25,1080.50,1080.25,1080.25,1,56,57.00
10/10/2005,17:38,1080.25,1080.25,1080.25,1080.25,0,11,11.00
10/10/2005,17:47,1080.50,1080.50,1080.50,1080.50,1,0,1.00
10/10/2005,17:52,1080.25,1080.25,1080.25,1080.25,0,1,1.00
10/10/2005,18:00,1080.50,1080.50,1080.50,1080.50,4,0,4.00
10/10/2005,18:01,1080.50,1080.50,1080.50,1080.50,12,0,12.00
10/10/2005,18:02,1080.50,1080.50,1080.50,1080.50,32,0,32.00
10/10/2005,18:03,1080.50,1080.50,1080.50,1080.50,43,0,43.00
10/10/2005,18:05,1080.25,1080.50,1080.25,1080.50,6,10,16.00
10/10/2005,18:07,1080.75,1080.75,1080.75,1080.75,12,0,12.00
10/10/2005,18:08,1080.50,1080.50,1080.50,1080.50,0,10,10.00
10/10/2005,18:10,1080.50,1080.50,1080.50,1080.50,0,1,1.00
10/10/2005,18:11,1080.50,1080.50,1080.50,1080.50,0,1,1.00
10/10/2005,18:13,1080.50,1080.50,1080.50,1080.50,0,1,1.00
10/10/2005,18:14,1080.25,1080.25,1080.25,1080.25,0,1,1.00
10/10/2005,18:16,1080.25,1080.25,1080.25,1080.25,0,201,201.00
10/10/2005,18:17,1080.25,1080.25,1080.00,1080.00,0,106,106.00
10/10/2005,18:18,1080.00,1080.00,1080.00,1080.00,0,25,25.00
10/10/2005,18:21,1080.25,1080.25,1080.25,1080.25,1,0,1.00
10/10/2005,18:22,1080.00,1080.00,1080.00,1080.00,0,1,1.00
10/10/2005,18:23,1080.00,1080.00,1080.00,1080.00,0,1,1.00
10/10/2005,18:25,1080.00,1080.00,1080.00,1080.00,0,1,1.00
10/10/2005,18:27,1080.00,1080.00,1080.00,1080.00,0,2,2.00
10/10/2005,18:28,1080.00,1080.00,1080.00,1080.00,0,25,25.00
10/10/2005,18:36,1080.00,1080.00,1080.00,1080.00,0,2,2.00
10/10/2005,18:37,1080.00,1080.00,1080.00,1080.00,0,1,1.00
10/10/2005,18:38,1080.25,1080.25,1080.25,1080.25,1,0,1.00
10/10/2005,18:39,1080.00,1080.00,1080.00,1080.00,0,1,1.00
10/10/2005,18:40,1080.00,1080.00,1080.00,1080.00,0,7,7.00
10/10/2005,18:43,1080.00,1080.00,1080.00,1080.00,0,1,1.00
10/10/2005,18:50,1080.00,1080.25,1080.00,1080.25,11,140,151.00
10/10/2005,18:51,1080.00,1080.00,1080.00,1080.00,0,2,2.00
10/10/2005,18:52,1080.00,1080.00,1079.75,1079.75,0,7,7.00
10/10/2005,18:54,1080.00,1080.00,1079.75,1080.00,10,1,11.00
10/10/2005,18:55,1080.00,1080.00,1080.00,1080.00,9,0,9.00
10/10/2005,18:56,1080.00,1080.00,1080.00,1080.00,3,0,3.00
10/10/2005,18:57,1080.00,1080.00,1080.00,1080.00,1,0,1.00
10/10/2005,19:01,1080.00,1080.00,1080.00,1080.00,1,0,1.00
10/10/2005,19:02,1080.00,1080.00,1080.00,1080.00,10,0,10.00
10/10/2005,19:03,1080.00,1080.00,1080.00,1080.00,5,0,5.00
10/10/2005,19:04,1080.00,1080.25,1080.00,1080.25,6,0,6.00
10/10/2005,19:05,1080.00,1080.00,1080.00,1080.00,0,15,15.00
10/10/2005,19:07,1080.00,1080.00,1080.00,1080.00,0,90,90.00
10/10/2005,19:08,1080.00,1080.00,1080.00,1080.00,0,37,37.00
10/10/2005,19:09,1080.00,1080.00,1080.00,1080.00,0,3,3.00
10/10/2005,19:11,1080.25,1080.25,1080.25,1080.25,5,0,5.00
10/10/2005,19:13,1080.25,1080.25,1080.25,1080.25,4,0,4.00
10/10/2005,19:14,1080.25,1080.25,1080.25,1080.25,1,0,1.00
10/10/2005,19:15,1080.00,1080.25,1080.00,1080.25,1,2,3.00
10/10/2005,19:17,1080.00,1080.00,1080.00,1080.00,0,15,15.00
10/10/2005,19:18,1080.00,1080.00,1080.00,1080.00,0,11,11.00
10/10/2005,19:19,1080.25,1080.25,1080.25,1080.25,6,0,6.00
10/10/2005,19:22,1080.25,1080.25,1080.25,1080.25,4,0,4.00
10/10/2005,19:24,1080.00,1080.00,1080.00,1080.00,0,2,2.00
10/10/2005,19:26,1080.00,1080.00,1080.00,1080.00,0,5,5.00
10/10/2005,19:27,1080.00,1080.00,1080.00,1080.00,0,15,15.00
10/10/2005,19:30,1080.25,1080.25,1080.00,1080.25,3,5,8.00
10/10/2005,19:31,1080.25,1080.25,1080.25,1080.25,1,0,1.00
10/10/2005,19:32,1080.25,1080.25,1080.25,1080.25,1,0,1.00
10/10/2005,19:34,1080.25,1080.25,1080.25,1080.25,81,0,81.00
10/10/2005,19:35,1080.25,1080.25,1080.25,1080.25,1,0,1.00
10/10/2005,19:36,1080.25,1080.25,1080.25,1080.25,39,0,39.00
10/10/2005,19:37,1080.25,1080.25,1080.25,1080.25,51,0,51.00
10/10/2005,19:40,1080.25,1080.25,1080.00,1080.00,1,1,2.00
10/10/2005,19:47,1080.00,1080.00,1080.00,1080.00,0,19,19.00
10/10/2005,19:48,1080.00,1080.00,1080.00,1080.00,0,118,118.00
10/10/2005,19:49,1080.00,1080.00,1080.00,1080.00,0,16,16.00
10/10/2005,19:50,1080.00,1080.00,1080.00,1080.00,0,5,5.00
10/10/2005,19:51,1080.00,1080.00,1080.00,1080.00,0,1,1.00
10/10/2005,19:53,1080.00,1080.00,1080.00,1080.00,0,78,78.00
10/10/2005,19:54,1080.00,1080.00,1080.00,1080.00,0,2,2.00
10/10/2005,19:56,1080.00,1080.00,1080.00,1080.00,0,1,1.00
10/10/2005,19:57,1080.00,1080.00,1080.00,1080.00,0,1,1.00
10/10/2005,19:59,1080.00,1080.00,1080.00,1080.00,0,2,2.00
10/10/2005,20:00,1080.00,1080.00,1080.00,1080.00,0,1,1.00
10/10/2005,20:05,1080.00,1080.00,1080.00,1080.00,0,1,1.00
10/10/2005,20:07,1080.00,1080.00,1080.00,1080.00,0,7,7.00
10/10/2005,20:09,1080.25,1080.25,1080.25,1080.25,3,0,3.00
10/10/2005,20:10,1080.25,1080.25,1080.25,1080.25,1,0,1.00
10/10/2005,20:11,1080.00,1080.00,1080.00,1080.00,0,47,47.00
10/10/2005,20:12,1080.00,1080.00,1080.00,1080.00,0,22,22.00
10/10/2005,20:13,1080.00,1080.00,1080.00,1080.00,0,14,14.00
10/10/2005,20:14,1079.75,1080.00,1079.75,1080.00,1,2,3.00
10/10/2005,20:15,1080.00,1080.00,1080.00,1080.00,21,0,21.00
10/10/2005,20:16,1080.00,1080.00,1080.00,1080.00,37,0,37.00
10/10/2005,20:17,1080.00,1080.00,1079.75,1080.00,11,1,12.00
10/10/2005,20:18,1080.00,1080.00,1080.00,1080.00,4,0,4.00
10/10/2005,20:19,1080.00,1080.00,1079.75,1079.75,13,4,17.00
10/10/2005,20:20,1079.75,1079.75,1079.75,1079.75,0,2,2.00
10/10/2005,20:21,1080.00,1080.00,1080.00,1080.00,55,0,55.00
10/10/2005,20:22,1080.00,1080.25,1080.00,1080.00,10,22,32.00
10/10/2005,20:23,1080.00,1080.00,1080.00,1080.00,0,1,1.00
10/10/2005,20:24,1080.00,1080.00,1080.00,1080.00,0,28,28.00
10/10/2005,20:27,1080.00,1080.00,1080.00,1080.00,0,6,6.00
10/10/2005,20:29,1079.75,1079.75,1079.75,1079.75,0,244,244.00
10/10/2005,20:30,1080.00,1080.00,1080.00,1080.00,1,0,1.00
10/10/2005,20:31,1080.00,1080.00,1080.00,1080.00,5,0,5.00
10/10/2005,20:34,1079.75,1079.75,1079.75,1079.75,0,1,1.00
10/10/2005,20:37,1079.75,1079.75,1079.75,1079.75,0,38,38.00
10/10/2005,20:38,1080.00,1080.00,1080.00,1080.00,10,0,10.00
10/10/2005,20:39,1080.00,1080.00,1080.00,1080.00,1,0,1.00
10/10/2005,20:41,1080.00,1080.00,1080.00,1080.00,1,0,1.00
10/10/2005,20:43,1080.00,1080.00,1080.00,1080.00,13,0,13.00
10/10/2005,20:44,1080.00,1080.00,1080.00,1080.00,5,0,5.00
10/10/2005,20:46,1080.00,1080.00,1080.00,1080.00,20,0,20.00
10/10/2005,20:47,1080.00,1080.00,1080.00,1080.00,8,0,8.00
10/10/2005,20:48,1080.00,1080.00,1080.00,1080.00,1,0,1.00
10/10/2005,20:50,1080.00,1080.00,1080.00,1080.00,19,0,19.00
10/10/2005,20:55,1080.00,1080.00,1080.00,1080.00,10,0,10.00
10/10/2005,21:00,1080.25,1080.25,1080.00,1080.25,137,2,139.00
10/10/2005,21:03,1080.25,1080.25,1080.25,1080.25,10,0,10.00
10/10/2005,21:04,1080.25,1080.25,1080.25,1080.25,10,0,10.00
10/10/2005,21:07,1080.25,1080.25,1080.25,1080.25,2,0,2.00
10/10/2005,21:15,1080.25,1080.25,1080.25,1080.25,3,0,3.00
10/10/2005,21:25,1080.25,1080.25,1080.25,1080.25,7,0,7.00
10/10/2005,21:26,1080.25,1080.25,1080.25,1080.25,1,0,1.00
10/10/2005,21:30,1080.25,1080.25,1080.25,1080.25,1,0,1.00
10/10/2005,21:32,1080.25,1080.25,1080.25,1080.25,105,0,105.00
10/10/2005,21:33,1080.25,1080.25,1080.25,1080.25,6,0,6.00
10/10/2005,21:40,1080.25,1080.25,1080.25,1080.25,1,0,1.00
10/10/2005,21:42,1080.00,1080.25,1080.00,1080.25,1,3,4.00
10/10/2005,21:43,1080.25,1080.25,1080.25,1080.25,6,0,6.00
10/10/2005,21:44,1080.25,1080.25,1080.25,1080.25,51,0,51.00
10/10/2005,21:45,1080.25,1080.25,1080.25,1080.25,33,0,33.00
10/10/2005,21:48,1080.25,1080.25,1080.25,1080.25,1,0,1.00
10/10/2005,21:49,1080.25,1080.25,1080.25,1080.25,1,0,1.00
10/10/2005,21:50,1080.25,1080.25,1080.00,1080.00,2,3,5.00
10/10/2005,21:51,1080.25,1080.25,1080.25,1080.25,2,0,2.00
10/10/2005,21:52,1080.25,1080.25,1080.25,1080.25,3,0,3.00
10/10/2005,21:54,1080.25,1080.25,1080.25,1080.25,2,0,2.00
10/10/2005,21:55,1080.25,1080.25,1080.25,1080.25,4,0,4.00
10/10/2005,21:57,1080.00,1080.00,1080.00,1080.00,0,1,1.00
10/10/2005,21:59,1080.00,1080.00,1080.00,1080.00,0,1,1.00
10/10/2005,22:03,1080.00,1080.00,1080.00,1080.00,0,1,1.00
10/10/2005,22:07,1080.00,1080.00,1080.00,1080.00,0,1,1.00
10/10/2005,22:10,1080.00,1080.00,1080.00,1080.00,0,19,19.00
10/10/2005,22:14,1080.00,1080.00,1080.00,1080.00,0,2,2.00
10/10/2005,22:19,1080.00,1080.25,1080.00,1080.00,7,2,9.00
10/10/2005,22:20,1080.00,1080.00,1080.00,1080.00,0,27,27.00
10/10/2005,22:21,1080.00,1080.00,1080.00,1080.00,0,1,1.00
10/10/2005,22:23,1080.00,1080.00,1080.00,1080.00,0,3,3.00
10/10/2005,22:26,1080.00,1080.00,1080.00,1080.00,0,2,2.00
10/10/2005,22:29,1080.00,1080.00,1080.00,1080.00,0,5,5.00
10/10/2005,22:30,1080.00,1080.00,1080.00,1080.00,0,5,5.00
10/10/2005,22:31,1080.00,1080.00,1079.75,1080.00,1,5,6.00
10/10/2005,22:33,1080.00,1080.00,1080.00,1080.00,1,0,1.00
10/10/2005,22:34,1080.00,1080.00,1080.00,1080.00,22,0,22.00
10/10/2005,22:36,1080.25,1080.25,1080.00,1080.00,18,1,19.00
10/10/2005,22:38,1080.00,1080.00,1080.00,1080.00,0,25,25.00
10/10/2005,22:43,1080.25,1080.25,1080.25,1080.25,1,0,1.00
10/10/2005,22:44,1080.25,1080.25,1080.25,1080.25,1,0,1.00
10/10/2005,22:46,1080.25,1080.25,1080.25,1080.25,1,0,1.00
10/10/2005,22:47,1080.00,1080.00,1080.00,1080.00,0,1,1.00
10/10/2005,22:48,1080.25,1080.25,1080.25,1080.25,5,0,5.00
10/10/2005,22:51,1080.25,1080.25,1080.25,1080.25,2,0,2.00
10/10/2005,22:56,1080.25,1080.25,1080.25,1080.25,4,0,4.00
10/10/2005,22:57,1080.25,1080.25,1080.25,1080.25,2,0,2.00
10/10/2005,22:58,1080.00,1080.00,1080.00,1080.00,0,36,36.00
10/10/2005,22:59,1079.75,1079.75,1079.75,1079.75,0,14,14.00
10/10/2005,23:00,1080.00,1080.00,1080.00,1080.00,2,0,2.00
10/10/2005,23:01,1080.00,1080.00,1079.75,1079.75,6,4,10.00
10/10/2005,23:02,1080.00,1080.00,1080.00,1080.00,1,0,1.00
10/10/2005,23:03,1079.75,1079.75,1079.75,1079.75,0,4,4.00
10/10/2005,23:04,1080.00,1080.00,1080.00,1080.00,6,0,6.00
10/10/2005,23:05,1080.00,1080.00,1080.00,1080.00,1,0,1.00
10/10/2005,23:08,1080.00,1080.25,1080.00,1080.25,8,0,8.00
10/10/2005,23:12,1080.25,1080.25,1080.00,1080.00,9,1,10.00
10/10/2005,23:14,1080.00,1080.25,1080.00,1080.25,1,8,9.00
10/10/2005,23:18,1080.00,1080.00,1080.00,1080.00,0,4,4.00
10/10/2005,23:20,1080.25,1080.25,1080.25,1080.25,1,0,1.00
10/10/2005,23:23,1080.25,1080.25,1080.25,1080.25,5,0,5.00
10/10/2005,23:28,1080.25,1080.25,1080.00,1080.00,2,6,8.00
10/10/2005,23:29,1080.25,1080.25,1080.25,1080.25,6,0,6.00
10/10/2005,23:30,1080.25,1080.25,1080.25,1080.25,45,0,45.00
10/10/2005,23:31,1080.25,1080.25,1080.25,1080.25,8,0,8.00
10/10/2005,23:34,1080.50,1080.50,1080.50,1080.50,6,0,6.00
10/10/2005,23:35,1080.25,1080.50,1080.25,1080.25,1,6,7.00
10/10/2005,23:36,1080.25,1080.25,1080.25,1080.25,0,9,9.00
10/10/2005,23:39,1080.25,1080.25,1080.25,1080.25,0,3,3.00
10/10/2005,23:40,1080.25,1080.25,1080.25,1080.25,0,4,4.00
10/10/2005,23:42,1080.25,1080.25,1080.25,1080.25,0,1,1.00
10/10/2005,23:43,1080.25,1080.25,1080.25,1080.25,0,2,2.00
10/10/2005,23:44,1080.25,1080.25,1080.25,1080.25,0,2,2.00
10/10/2005,23:48,1080.50,1080.50,1080.50,1080.50,1,0,1.00
10/10/2005,23:51,1080.50,1080.50,1080.50,1080.50,2,0,2.00
10/10/2005,23:53,1080.50,1080.50,1080.50,1080.50,1,0,1.00
10/10/2005,23:54,1080.50,1080.50,1080.50,1080.50,1,0,1.00
10/10/2005,23:57,1080.50,1080.50,1080.50,1080.50,30,0,30.00
10/10/2005,23:59,1080.50,1080.50,1080.50,1080.50,114,0,114.00
10/11/2005,00:01,1080.75,1080.75,1080.75,1080.75,2,0,2.00
10/11/2005,00:03,1080.75,1080.75,1080.75,1080.75,2,0,2.00
10/11/2005,00:06,1080.75,1080.75,1080.75,1080.75,1,0,1.00
10/11/2005,00:09,1080.75,1080.75,1080.75,1080.75,5,0,5.00
10/11/2005,00:10,1080.75,1080.75,1080.75,1080.75,27,0,27.00
10/11/2005,00:13,1080.75,1080.75,1080.75,1080.75,1,0,1.00
10/11/2005,00:19,1080.75,1080.75,1080.75,1080.75,511,0,511.00
10/11/2005,00:20,1080.75,1080.75,1080.75,1080.75,200,0,200.00
10/11/2005,00:23,1080.75,1080.75,1080.75,1080.75,25,0,25.00
10/11/2005,00:24,1080.75,1080.75,1080.75,1080.75,112,0,112.00
10/11/2005,00:25,1080.75,1080.75,1080.75,1080.75,36,0,36.00
10/11/2005,00:27,1080.50,1080.50,1080.50,1080.50,0,2,2.00
10/11/2005,00:28,1080.75,1080.75,1080.75,1080.75,1,0,1.00
10/11/2005,00:30,1080.75,1080.75,1080.75,1080.75,1,0,1.00
10/11/2005,00:31,1080.75,1080.75,1080.75,1080.75,1,0,1.00
10/11/2005,00:32,1080.75,1080.75,1080.75,1080.75,1,0,1.00
10/11/2005,00:33,1080.75,1080.75,1080.75,1080.75,26,0,26.00
10/11/2005,00:34,1080.75,1080.75,1080.75,1080.75,21,0,21.00
10/11/2005,00:35,1080.75,1080.75,1080.75,1080.75,40,0,40.00
10/11/2005,00:36,1080.75,1080.75,1080.75,1080.75,31,0,31.00
10/11/2005,00:37,1080.75,1081.00,1080.75,1080.75,42,7,49.00
10/11/2005,00:38,1080.75,1080.75,1080.75,1080.75,0,17,17.00
10/11/2005,00:39,1080.75,1080.75,1080.75,1080.75,0,2,2.00
10/11/2005,00:40,1081.00,1081.00,1081.00,1081.00,40,0,40.00
10/11/2005,00:41,1081.00,1081.00,1081.00,1081.00,10,0,10.00
10/11/2005,00:44,1081.00,1081.00,1081.00,1081.00,25,0,25.00
10/11/2005,00:48,1080.75,1080.75,1080.75,1080.75,0,2,2.00
10/11/2005,00:49,1081.00,1081.00,1080.75,1080.75,1,6,7.00
10/11/2005,00:50,1080.75,1080.75,1080.75,1080.75,0,1,1.00
10/11/2005,00:52,1081.00,1081.00,1081.00,1081.00,238,0,238.00
10/11/2005,00:53,1081.00,1081.25,1081.00,1081.25,67,10,77.00
10/11/2005,00:54,1081.00,1081.00,1081.00,1081.00,0,4,4.00
10/11/2005,00:56,1081.25,1081.25,1081.25,1081.25,399,0,399.00
10/11/2005,00:57,1081.25,1081.25,1081.00,1081.25,3,1,4.00
10/11/2005,01:00,1081.25,1081.25,1081.25,1081.25,1,0,1.00
10/11/2005,01:01,1081.00,1081.00,1081.00,1081.00,0,19,19.00
10/11/2005,01:02,1081.25,1081.25,1081.25,1081.25,3,0,3.00
10/11/2005,01:03,1081.00,1081.25,1081.00,1081.25,50,2,52.00
10/11/2005,01:04,1081.25,1081.25,1081.25,1081.25,5,0,5.00
10/11/2005,01:05,1081.25,1081.25,1081.25,1081.25,5,0,5.00
10/11/2005,01:07,1081.25,1081.25,1081.00,1081.25,29,1,30.00
10/11/2005,01:08,1081.25,1081.25,1081.25,1081.25,161,0,161.00
10/11/2005,01:09,1081.25,1081.25,1081.25,1081.25,157,0,157.00
10/11/2005,01:10,1081.25,1081.50,1081.25,1081.50,63,0,63.00
10/11/2005,01:11,1081.50,1081.50,1081.25,1081.50,27,4,31.00
10/11/2005,01:13,1081.50,1081.50,1081.50,1081.50,42,0,42.00
10/11/2005,01:14,1081.50,1081.50,1081.50,1081.50,5,0,5.00
10/11/2005,01:15,1081.50,1081.50,1081.50,1081.50,13,0,13.00
10/11/2005,01:16,1081.50,1081.50,1081.50,1081.50,1,0,1.00
10/11/2005,01:17,1081.50,1081.50,1081.50,1081.50,16,0,16.00
10/11/2005,01:18,1081.50,1081.50,1081.50,1081.50,8,0,8.00
10/11/2005,01:19,1081.50,1081.50,1081.50,1081.50,2,0,2.00
10/11/2005,01:20,1081.50,1081.50,1081.50,1081.50,31,0,31.00
10/11/2005,01:21,1081.50,1081.75,1081.50,1081.75,180,0,180.00
10/11/2005,01:22,1081.75,1081.75,1081.75,1081.75,56,0,56.00
10/11/2005,01:23,1081.75,1081.75,1081.75,1081.75,30,0,30.00
10/11/2005,01:24,1081.75,1081.75,1081.75,1081.75,101,0,101.00
10/11/2005,01:25,1081.75,1081.75,1081.75,1081.75,405,0,405.00
10/11/2005,01:26,1081.50,1081.50,1081.50,1081.50,0,1,1.00
10/11/2005,01:27,1081.75,1081.75,1081.75,1081.75,1,0,1.00
10/11/2005,01:30,1081.75,1081.75,1081.75,1081.75,3,0,3.00
10/11/2005,01:32,1081.75,1081.75,1081.75,1081.75,15,0,15.00
10/11/2005,01:34,1081.75,1081.75,1081.75,1081.75,3,0,3.00
10/11/2005,01:35,1081.75,1081.75,1081.75,1081.75,8,0,8.00
10/11/2005,01:37,1081.75,1081.75,1081.75,1081.75,180,0,180.00
10/11/2005,01:38,1081.50,1081.75,1081.50,1081.75,10,5,15.00
10/11/2005,01:39,1081.75,1081.75,1081.75,1081.75,5,0,5.00
10/11/2005,01:40,1081.75,1081.75,1081.75,1081.75,21,0,21.00
10/11/2005,01:41,1081.75,1081.75,1081.75,1081.75,13,0,13.00
10/11/2005,01:42,1081.75,1082.00,1081.75,1082.00,158,0,158.00
10/11/2005,01:43,1082.00,1082.00,1082.00,1082.00,5,0,5.00
10/11/2005,01:44,1082.00,1082.00,1082.00,1082.00,20,0,20.00
10/11/2005,01:45,1082.00,1082.25,1082.00,1082.00,247,11,258.00
10/11/2005,01:46,1082.25,1082.25,1082.25,1082.25,259,0,259.00
10/11/2005,01:47,1082.50,1082.50,1082.00,1082.25,40,71,111.00
10/11/2005,01:48,1082.00,1082.25,1081.75,1081.75,1,190,191.00
10/11/2005,01:49,1082.00,1082.00,1081.75,1081.75,37,101,138.00
10/11/2005,01:50,1081.75,1081.75,1081.75,1081.75,0,105,105.00
10/11/2005,01:51,1082.00,1082.00,1081.75,1081.75,1,43,44.00
10/11/2005,01:52,1081.75,1081.75,1081.75,1081.75,0,1,1.00
10/11/2005,01:53,1081.75,1081.75,1081.75,1081.75,0,4,4.00
10/11/2005,01:54,1081.75,1081.75,1081.75,1081.75,0,5,5.00
10/11/2005,01:55,1082.00,1082.00,1082.00,1082.00,47,0,47.00
10/11/2005,01:56,1082.00,1082.00,1082.00,1082.00,31,0,31.00
10/11/2005,01:57,1082.00,1082.00,1082.00,1082.00,20,0,20.00
10/11/2005,01:58,1082.00,1082.00,1082.00,1082.00,2,0,2.00
10/11/2005,01:59,1082.00,1082.00,1082.00,1082.00,18,0,18.00
10/11/2005,02:00,1082.25,1082.25,1082.25,1082.25,83,0,83.00
10/11/2005,02:01,1082.50,1082.75,1082.50,1082.50,339,27,366.00
10/11/2005,02:02,1082.75,1082.75,1082.50,1082.75,463,10,473.00
10/11/2005,02:03,1082.75,1083.00,1082.75,1083.00,607,3,610.00
10/11/2005,02:04,1083.25,1083.50,1083.25,1083.25,277,91,368.00
10/11/2005,02:05,1083.00,1083.25,1081.75,1082.50,162,682,844.00
10/11/2005,02:06,1082.75,1083.00,1082.50,1083.00,62,13,75.00
10/11/2005,02:07,1083.00,1083.25,1083.00,1083.25,176,7,183.00
10/11/2005,02:08,1083.25,1083.25,1083.00,1083.00,36,94,130.00
10/11/2005,02:09,1083.00,1083.25,1083.00,1083.25,215,40,255.00
10/11/2005,02:10,1083.25,1083.25,1083.25,1083.25,28,0,28.00
10/11/2005,02:11,1083.25,1083.50,1083.25,1083.50,188,0,188.00
10/11/2005,02:12,1083.50,1083.75,1083.50,1083.50,46,39,85.00
10/11/2005,02:13,1083.50,1083.75,1083.25,1083.50,66,94,160.00
10/11/2005,02:14,1083.50,1083.75,1083.50,1083.75,81,287,368.00
10/11/2005,02:15,1083.50,1083.75,1083.50,1083.50,1,88,89.00
10/11/2005,02:16,1083.50,1083.75,1083.25,1083.50,8,61,69.00
10/11/2005,02:17,1083.50,1083.50,1082.75,1083.00,47,246,293.00
10/11/2005,02:18,1083.25,1083.50,1083.00,1083.25,71,32,103.00
10/11/2005,02:19,1083.25,1083.50,1083.25,1083.50,22,1,23.00
10/11/2005,02:20,1083.50,1083.50,1083.25,1083.25,3,87,90.00
10/11/2005,02:21,1083.50,1083.75,1083.50,1083.75,355,0,355.00
10/11/2005,02:22,1083.75,1083.75,1083.50,1083.50,79,2,81.00
10/11/2005,02:23,1083.50,1083.75,1083.50,1083.50,250,2,252.00
10/11/2005,02:24,1083.50,1083.50,1083.50,1083.50,0,1,1.00
10/11/2005,02:25,1083.50,1083.50,1083.50,1083.50,0,73,73.00
10/11/2005,02:26,1083.50,1083.50,1083.50,1083.50,0,8,8.00
10/11/2005,02:27,1083.50,1083.75,1083.50,1083.50,18,22,40.00
10/11/2005,02:28,1083.50,1084.00,1083.50,1083.75,174,38,212.00
10/11/2005,02:29,1083.75,1083.75,1083.75,1083.75,0,68,68.00
10/11/2005,02:30,1083.75,1083.75,1083.50,1083.75,52,375,427.00
10/11/2005,02:31,1083.50,1083.75,1083.50,1083.75,182,172,354.00
10/11/2005,02:32,1083.50,1083.50,1082.75,1083.00,27,375,402.00
10/11/2005,02:33,1083.00,1083.00,1082.75,1083.00,81,14,95.00
10/11/2005,02:34,1083.25,1083.50,1083.00,1083.50,49,30,79.00
10/11/2005,02:35,1083.25,1084.00,1083.25,1083.75,116,5,121.00
10/11/2005,02:36,1083.75,1083.75,1083.75,1083.75,0,25,25.00
10/11/2005,02:37,1083.50,1083.75,1083.50,1083.75,55,1,56.00
10/11/2005,02:38,1083.75,1084.25,1083.75,1084.25,602,41,643.00
10/11/2005,02:39,1084.25,1084.50,1084.25,1084.25,67,22,89.00
10/11/2005,02:40,1084.25,1084.25,1084.25,1084.25,0,35,35.00
10/11/2005,02:41,1084.25,1084.25,1084.25,1084.25,0,155,155.00
10/11/2005,02:43,1084.25,1084.50,1084.25,1084.25,2,80,82.00
10/11/2005,02:44,1084.25,1084.50,1084.25,1084.25,55,78,133.00
10/11/2005,02:45,1084.25,1084.25,1084.25,1084.25,0,43,43.00
10/11/2005,02:46,1084.25,1084.25,1084.00,1084.00,0,24,24.00
10/11/2005,02:47,1084.00,1084.00,1084.00,1084.00,0,10,10.00
10/11/2005,02:49,1084.25,1084.25,1084.25,1084.25,6,0,6.00
10/11/2005,02:50,1084.25,1084.50,1084.25,1084.50,26,0,26.00
10/11/2005,02:51,1084.25,1084.25,1084.25,1084.25,0,15,15.00
10/11/2005,02:52,1084.25,1084.50,1084.25,1084.25,1,94,95.00
10/11/2005,02:53,1084.25,1084.25,1084.25,1084.25,0,12,12.00
10/11/2005,02:54,1084.25,1084.25,1084.25,1084.25,0,3,3.00
10/11/2005,02:55,1084.50,1085.00,1084.50,1085.00,851,11,862.00
10/11/2005,02:56,1085.00,1085.25,1084.50,1084.50,252,319,571.00
10/11/2005,02:57,1084.50,1084.75,1084.25,1084.50,65,137,202.00
10/11/2005,02:58,1084.50,1084.75,1084.50,1084.75,37,6,43.00
10/11/2005,02:59,1084.75,1085.25,1084.75,1085.25,258,0,258.00
10/11/2005,03:00,1085.00,1085.00,1085.00,1085.00,0,103,103.00
10/11/2005,03:01,1085.00,1085.00,1084.75,1084.75,0,96,96.00
10/11/2005,03:02,1084.50,1084.75,1084.50,1084.50,31,93,124.00
10/11/2005,03:03,1084.50,1084.50,1083.50,1084.00,79,668,747.00
10/11/2005,03:04,1083.75,1083.75,1083.50,1083.50,35,115,150.00
10/11/2005,03:05,1083.50,1083.50,1083.00,1083.00,11,782,793.00
10/11/2005,03:06,1083.00,1083.75,1083.00,1083.75,241,50,291.00
10/11/2005,03:07,1083.75,1084.00,1083.75,1083.75,131,77,208.00
10/11/2005,03:08,1083.75,1083.75,1083.75,1083.75,0,48,48.00
10/11/2005,03:09,1084.00,1084.25,1083.75,1083.75,82,32,114.00
10/11/2005,03:10,1084.00,1084.00,1084.00,1084.00,25,0,25.00
10/11/2005,03:11,1083.75,1084.00,1083.75,1084.00,80,10,90.00
10/11/2005,03:12,1084.00,1084.50,1084.00,1084.50,160,0,160.00
10/11/2005,03:13,1084.25,1084.50,1084.25,1084.50,25,2,27.00
10/11/2005,03:14,1084.25,1084.50,1084.25,1084.50,2,2,4.00
10/11/2005,03:15,1084.25,1084.25,1084.25,1084.25,0,154,154.00
10/11/2005,03:16,1084.25,1084.25,1084.25,1084.25,0,10,10.00
10/11/2005,03:17,1084.25,1084.50,1084.00,1084.50,9,25,34.00
10/11/2005,03:18,1084.50,1084.50,1084.25,1084.25,2,4,6.00
10/11/2005,03:19,1084.25,1084.25,1084.00,1084.25,25,104,129.00
10/11/2005,03:20,1084.25,1084.25,1084.25,1084.25,5,0,5.00
10/11/2005,03:21,1084.00,1084.25,1084.00,1084.25,40,5,45.00
10/11/2005,03:22,1084.00,1084.00,1084.00,1084.00,0,35,35.00
10/11/2005,03:24,1084.00,1084.00,1083.75,1084.00,59,3,62.00
10/11/2005,03:25,1084.25,1084.25,1084.25,1084.25,5,0,5.00
10/11/2005,03:26,1084.25,1084.50,1084.25,1084.50,68,0,68.00
10/11/2005,03:28,1084.25,1084.25,1084.00,1084.25,3,50,53.00
10/11/2005,03:29,1084.25,1084.25,1084.00,1084.00,4,1,5.00
10/11/2005,03:30,1084.25,1084.50,1084.25,1084.25,38,3,41.00
10/11/2005,03:31,1084.25,1084.25,1084.25,1084.25,0,10,10.00
10/11/2005,03:32,1084.25,1084.25,1083.75,1084.00,1,22,23.00
10/11/2005,03:33,1084.00,1084.00,1083.50,1084.00,48,307,355.00
10/11/2005,03:34,1084.00,1084.00,1084.00,1084.00,10,0,10.00
10/11/2005,03:35,1084.00,1084.00,1084.00,1084.00,2,0,2.00
10/11/2005,03:36,1084.00,1084.25,1084.00,1084.00,32,5,37.00
10/11/2005,03:37,1084.00,1084.00,1083.75,1083.75,0,229,229.00
10/11/2005,03:38,1083.75,1083.75,1083.75,1083.75,0,2,2.00
10/11/2005,03:39,1084.00,1084.00,1084.00,1084.00,2,0,2.00
10/11/2005,03:40,1083.75,1083.75,1083.75,1083.75,0,3,3.00
10/11/2005,03:41,1084.00,1084.00,1084.00,1084.00,6,0,6.00
10/11/2005,03:42,1084.00,1084.25,1084.00,1084.00,26,16,42.00
10/11/2005,03:43,1084.00,1084.00,1084.00,1084.00,0,25,25.00
10/11/2005,03:44,1084.00,1084.75,1084.00,1084.75,185,41,226.00
10/11/2005,03:45,1084.50,1084.75,1084.50,1084.50,1,24,25.00
10/11/2005,03:46,1084.75,1085.00,1084.75,1085.00,52,14,66.00
10/11/2005,03:47,1084.50,1084.75,1084.50,1084.50,85,26,111.00
10/11/2005,03:48,1084.50,1084.75,1084.50,1084.75,13,1,14.00
10/11/2005,03:49,1084.50,1084.50,1084.50,1084.50,0,6,6.00
10/11/2005,03:50,1084.50,1084.50,1084.25,1084.25,0,16,16.00
10/11/2005,03:51,1084.50,1084.75,1084.50,1084.50,106,6,112.00
10/11/2005,03:52,1084.50,1084.75,1084.50,1084.75,4,7,11.00
10/11/2005,03:53,1084.50,1084.50,1084.50,1084.50,0,1,1.00
10/11/2005,03:54,1084.75,1084.75,1084.75,1084.75,99,0,99.00
10/11/2005,03:55,1084.75,1084.75,1084.75,1084.75,132,0,132.00
10/11/2005,03:56,1084.75,1085.00,1084.75,1084.75,43,15,58.00
10/11/2005,03:57,1084.75,1084.75,1084.75,1084.75,0,7,7.00
10/11/2005,03:58,1084.50,1084.50,1084.50,1084.50,0,1,1.00
10/11/2005,03:59,1084.50,1084.50,1084.25,1084.25,0,48,48.00
10/11/2005,04:00,1084.25,1084.25,1084.25,1084.25,0,1,1.00
10/11/2005,04:01,1084.25,1084.50,1084.25,1084.50,2,17,19.00
10/11/2005,04:03,1084.25,1084.25,1084.00,1084.25,53,176,229.00
10/11/2005,04:04,1084.25,1084.25,1084.25,1084.25,1,0,1.00
10/11/2005,04:05,1084.50,1084.50,1084.25,1084.25,3,1,4.00
10/11/2005,04:06,1084.25,1084.25,1084.00,1084.00,0,101,101.00
10/11/2005,04:07,1084.25,1084.25,1084.00,1084.25,38,2,40.00
10/11/2005,04:08,1084.25,1084.25,1084.25,1084.25,41,0,41.00
10/11/2005,04:09,1084.25,1084.25,1084.25,1084.25,92,0,92.00
10/11/2005,04:10,1084.25,1084.25,1084.25,1084.25,10,0,10.00
10/11/2005,04:12,1084.25,1084.25,1084.00,1084.00,40,1,41.00
10/11/2005,04:17,1084.25,1084.25,1084.00,1084.25,118,7,125.00
10/11/2005,04:18,1084.50,1084.50,1084.50,1084.50,4,0,4.00
10/11/2005,04:20,1084.50,1084.50,1084.50,1084.50,48,0,48.00
10/11/2005,04:21,1084.50,1084.50,1084.50,1084.50,7,0,7.00
10/11/2005,04:23,1084.50,1084.75,1084.50,1084.50,49,2,51.00
10/11/2005,04:24,1084.50,1084.50,1084.50,1084.50,0,26,26.00
10/11/2005,04:25,1084.75,1084.75,1084.50,1084.50,1,16,17.00
10/11/2005,04:26,1084.50,1084.50,1084.50,1084.50,0,1,1.00
10/11/2005,04:27,1084.75,1084.75,1084.75,1084.75,6,0,6.00
10/11/2005,04:28,1084.50,1084.50,1084.50,1084.50,0,16,16.00
10/11/2005,04:29,1084.50,1084.50,1084.50,1084.50,0,127,127.00
10/11/2005,04:30,1084.50,1084.50,1084.25,1084.25,0,7,7.00
10/11/2005,04:31,1084.50,1084.50,1084.50,1084.50,61,0,61.00
10/11/2005,04:32,1084.50,1084.50,1084.50,1084.50,2,0,2.00
10/11/2005,04:33,1084.50,1084.50,1084.50,1084.50,2,0,2.00
10/11/2005,04:34,1084.50,1084.50,1084.50,1084.50,13,0,13.00
10/11/2005,04:35,1084.75,1084.75,1084.50,1084.75,215,15,230.00
10/11/2005,04:36,1084.75,1085.00,1084.75,1084.75,23,52,75.00
10/11/2005,04:37,1084.75,1084.75,1084.75,1084.75,0,131,131.00
10/11/2005,04:38,1084.50,1084.75,1084.50,1084.50,5,2,7.00
10/11/2005,04:39,1084.75,1084.75,1084.75,1084.75,120,0,120.00
10/11/2005,04:41,1084.75,1084.75,1084.75,1084.75,191,0,191.00
10/11/2005,04:43,1084.50,1084.50,1084.50,1084.50,0,6,6.00
10/11/2005,04:45,1084.75,1085.00,1084.75,1085.00,144,0,144.00
10/11/2005,04:46,1085.00,1085.00,1085.00,1085.00,5,0,5.00
10/11/2005,04:47,1085.00,1085.00,1084.75,1084.75,197,5,202.00
10/11/2005,04:48,1085.00,1085.00,1084.75,1084.75,4,1,5.00
10/11/2005,04:49,1084.75,1084.75,1084.75,1084.75,0,15,15.00
10/11/2005,04:50,1084.75,1085.00,1084.75,1085.00,3,11,14.00
10/11/2005,04:51,1085.00,1085.00,1084.75,1084.75,1,6,7.00
10/11/2005,04:52,1085.00,1085.00,1084.75,1084.75,15,8,23.00
10/11/2005,04:54,1084.75,1084.75,1084.75,1084.75,0,8,8.00
10/11/2005,04:55,1084.75,1084.75,1084.75,1084.75,0,5,5.00
10/11/2005,04:56,1084.75,1085.00,1084.75,1085.00,144,3,147.00
10/11/2005,04:57,1085.00,1085.00,1085.00,1085.00,10,0,10.00
10/11/2005,04:58,1085.00,1085.25,1085.00,1085.00,22,12,34.00
10/11/2005,04:59,1084.75,1085.00,1084.75,1085.00,15,11,26.00
10/11/2005,05:00,1085.00,1085.25,1085.00,1085.00,181,2,183.00
10/11/2005,05:01,1085.00,1085.00,1085.00,1085.00,0,92,92.00
10/11/2005,05:02,1085.00,1085.00,1085.00,1085.00,0,19,19.00
10/11/2005,05:03,1085.00,1085.00,1084.75,1085.00,1,6,7.00
10/11/2005,05:04,1084.75,1085.00,1084.75,1085.00,20,100,120.00
10/11/2005,05:06,1085.00,1085.00,1084.75,1084.75,1,5,6.00
10/11/2005,05:07,1084.75,1085.00,1084.75,1085.00,35,6,41.00
10/11/2005,05:08,1084.75,1084.75,1084.75,1084.75,0,91,91.00
10/11/2005,05:09,1084.75,1084.75,1084.75,1084.75,0,61,61.00
10/11/2005,05:11,1084.50,1084.50,1084.50,1084.50,0,37,37.00
10/11/2005,05:12,1084.75,1085.00,1084.75,1084.75,90,1,91.00
10/11/2005,05:13,1084.75,1084.75,1084.75,1084.75,0,118,118.00
10/11/2005,05:14,1084.75,1084.75,1084.25,1084.50,56,405,461.00
10/11/2005,05:15,1084.50,1084.50,1084.50,1084.50,14,0,14.00
10/11/2005,05:16,1084.50,1084.50,1084.50,1084.50,10,0,10.00
10/11/2005,05:17,1084.25,1084.25,1084.25,1084.25,0,1,1.00
10/11/2005,05:18,1084.25,1084.25,1084.25,1084.25,0,1,1.00
10/11/2005,05:19,1084.25,1084.25,1084.25,1084.25,0,2,2.00
10/11/2005,05:20,1084.50,1084.50,1084.25,1084.25,15,2,17.00
10/11/2005,05:21,1084.50,1084.50,1084.50,1084.50,5,0,5.00
10/11/2005,05:22,1084.25,1084.50,1084.25,1084.50,11,60,71.00
10/11/2005,05:23,1084.50,1084.75,1084.50,1084.75,109,0,109.00
10/11/2005,05:24,1084.50,1084.75,1084.50,1084.50,80,47,127.00
10/11/2005,05:25,1084.75,1084.75,1084.50,1084.50,53,95,148.00
10/11/2005,05:26,1084.50,1084.50,1084.50,1084.50,0,6,6.00
10/11/2005,05:27,1084.25,1084.50,1084.25,1084.25,5,26,31.00
10/11/2005,05:28,1084.50,1084.50,1084.50,1084.50,23,0,23.00
10/11/2005,05:29,1084.25,1084.25,1084.25,1084.25,0,3,3.00
10/11/2005,05:30,1084.50,1084.50,1084.50,1084.50,51,0,51.00
10/11/2005,05:31,1084.75,1084.75,1084.50,1084.50,5,6,11.00
10/11/2005,05:32,1084.50,1084.75,1084.50,1084.75,7,20,27.00
10/11/2005,05:33,1084.50,1084.50,1084.50,1084.50,0,6,6.00
10/11/2005,05:34,1084.50,1084.50,1084.25,1084.25,0,13,13.00
10/11/2005,05:35,1084.50,1084.75,1084.25,1084.25,42,530,572.00
10/11/2005,05:36,1084.25,1084.25,1084.00,1084.00,0,359,359.00
10/11/2005,05:37,1084.00,1084.25,1084.00,1084.25,6,255,261.00
10/11/2005,05:38,1084.25,1084.25,1083.75,1084.00,2,135,137.00
10/11/2005,05:39,1084.00,1084.00,1083.75,1083.75,6,113,119.00
10/11/2005,05:40,1083.75,1084.00,1083.75,1083.75,7,521,528.00
10/11/2005,05:41,1083.75,1083.75,1083.50,1083.75,1,18,19.00
10/11/2005,05:42,1083.50,1083.75,1083.50,1083.75,14,256,270.00
10/11/2005,05:43,1083.75,1083.75,1083.75,1083.75,127,0,127.00
10/11/2005,05:44,1084.00,1084.00,1084.00,1084.00,5,0,5.00
10/11/2005,05:45,1084.00,1084.00,1083.75,1083.75,61,2,63.00
10/11/2005,05:46,1083.75,1084.00,1083.75,1084.00,6,100,106.00
10/11/2005,05:47,1084.00,1084.00,1084.00,1084.00,34,0,34.00
10/11/2005,05:48,1084.25,1084.25,1084.00,1084.00,3,20,23.00
10/11/2005,05:49,1084.00,1084.25,1084.00,1084.25,5,18,23.00
10/11/2005,05:50,1084.00,1084.00,1084.00,1084.00,0,27,27.00
10/11/2005,05:51,1084.00,1084.25,1084.00,1084.25,6,9,15.00
10/11/2005,05:52,1084.00,1084.00,1084.00,1084.00,0,8,8.00
10/11/2005,05:53,1083.75,1084.00,1083.75,1084.00,4,50,54.00
10/11/2005,05:54,1084.00,1084.00,1084.00,1084.00,86,0,86.00
10/11/2005,05:56,1084.00,1084.25,1084.00,1084.00,74,43,117.00
10/11/2005,05:57,1084.25,1084.25,1084.25,1084.25,6,0,6.00
10/11/2005,05:58,1084.00,1084.25,1084.00,1084.00,6,33,39.00
10/11/2005,05:59,1084.00,1084.00,1083.75,1084.00,6,22,28.00
10/11/2005,06:00,1084.00,1084.25,1084.00,1084.25,329,0,329.00
10/11/2005,06:01,1084.25,1084.25,1084.25,1084.25,7,0,7.00
10/11/2005,06:02,1084.50,1084.50,1084.25,1084.25,22,8,30.00
10/11/2005,06:03,1084.25,1084.50,1084.25,1084.50,1,4,5.00
10/11/2005,06:04,1084.50,1084.50,1084.50,1084.50,8,0,8.00
10/11/2005,06:05,1084.25,1084.50,1084.25,1084.50,313,1,314.00
10/11/2005,06:06,1084.50,1084.50,1084.50,1084.50,218,0,218.00
10/11/2005,06:07,1084.50,1084.50,1084.50,1084.50,2,0,2.00
10/11/2005,06:08,1084.50,1084.50,1084.50,1084.50,47,0,47.00
10/11/2005,06:09,1084.25,1084.50,1084.25,1084.50,16,1,17.00
10/11/2005,06:11,1084.50,1084.50,1084.50,1084.50,29,0,29.00
10/11/2005,06:12,1084.25,1084.50,1084.25,1084.50,4,3,7.00
10/11/2005,06:13,1084.25,1084.25,1084.25,1084.25,0,1,1.00
10/11/2005,06:14,1084.50,1084.50,1084.50,1084.50,5,0,5.00
10/11/2005,06:15,1084.25,1084.25,1084.25,1084.25,0,1,1.00
10/11/2005,06:16,1084.50,1084.50,1084.25,1084.50,42,4,46.00
10/11/2005,06:17,1084.25,1084.25,1084.00,1084.25,9,182,191.00
10/11/2005,06:18,1084.25,1084.25,1084.00,1084.00,8,50,58.00
10/11/2005,06:19,1084.25,1084.25,1084.25,1084.25,23,0,23.00
10/11/2005,06:20,1084.25,1084.25,1084.00,1084.00,2,1,3.00
10/11/2005,06:21,1084.25,1084.25,1084.00,1084.25,7,8,15.00
10/11/2005,06:22,1084.00,1084.00,1084.00,1084.00,0,145,145.00
10/11/2005,06:23,1084.00,1084.25,1084.00,1084.25,40,21,61.00
10/11/2005,06:24,1084.25,1084.25,1084.25,1084.25,25,0,25.00
10/11/2005,06:25,1084.25,1084.25,1084.00,1084.25,61,1,62.00
10/11/2005,06:26,1084.25,1084.25,1084.25,1084.25,20,0,20.00
10/11/2005,06:27,1084.25,1084.25,1084.25,1084.25,26,0,26.00
10/11/2005,06:28,1084.25,1084.50,1084.25,1084.50,79,0,79.00
10/11/2005,06:29,1084.25,1084.50,1084.25,1084.50,261,63,324.00
10/11/2005,06:30,1084.50,1084.75,1084.50,1084.50,82,11,93.00
10/11/2005,06:31,1084.50,1084.50,1084.25,1084.50,21,16,37.00
10/11/2005,06:32,1084.50,1084.50,1084.25,1084.50,57,2,59.00
10/11/2005,06:33,1084.50,1084.50,1084.50,1084.50,4,0,4.00
10/11/2005,06:34,1084.50,1085.00,1084.50,1085.00,478,0,478.00
10/11/2005,06:35,1085.00,1085.00,1084.75,1085.00,120,2,122.00
10/11/2005,06:36,1084.75,1085.00,1084.75,1084.75,4,163,167.00
10/11/2005,06:37,1084.75,1084.75,1084.50,1084.50,0,40,40.00
10/11/2005,06:38,1084.50,1084.75,1084.50,1084.50,5,81,86.00
10/11/2005,06:39,1084.25,1084.50,1084.25,1084.50,50,31,81.00
10/11/2005,06:40,1084.50,1084.50,1084.25,1084.25,56,8,64.00
10/11/2005,06:41,1084.25,1084.50,1084.25,1084.25,6,86,92.00
10/11/2005,06:42,1084.50,1084.50,1084.25,1084.50,30,1,31.00
10/11/2005,06:43,1084.50,1084.50,1084.50,1084.50,95,0,95.00
10/11/2005,06:44,1084.50,1084.50,1084.50,1084.50,129,0,129.00
10/11/2005,06:45,1084.75,1084.75,1084.50,1084.50,7,2,9.00
10/11/2005,06:46,1084.75,1084.75,1084.75,1084.75,85,0,85.00
10/11/2005,06:47,1084.75,1084.75,1084.50,1084.75,12,1,13.00
10/11/2005,06:48,1084.75,1085.00,1084.75,1084.75,324,2,326.00
10/11/2005,06:49,1084.75,1085.00,1084.50,1084.50,2,239,241.00
10/11/2005,06:50,1084.50,1084.50,1084.25,1084.25,0,307,307.00
10/11/2005,06:51,1084.50,1084.50,1084.25,1084.25,7,1,8.00
10/11/2005,06:52,1084.50,1084.50,1084.25,1084.50,425,55,480.00
10/11/2005,06:53,1084.50,1084.50,1084.00,1084.00,67,161,228.00
10/11/2005,06:54,1084.00,1084.25,1084.00,1084.00,5,2,7.00
10/11/2005,06:55,1084.25,1084.25,1083.75,1084.00,326,428,754.00
10/11/2005,06:56,1084.00,1084.00,1084.00,1084.00,80,0,80.00
10/11/2005,06:57,1084.25,1084.25,1084.00,1084.00,6,232,238.00
10/11/2005,06:58,1084.00,1084.25,1083.75,1084.00,167,180,347.00
10/11/2005,06:59,1084.25,1084.25,1084.00,1084.00,123,6,129.00
10/11/2005,07:00,1084.00,1084.25,1084.00,1084.25,67,7,74.00
10/11/2005,07:01,1084.25,1084.50,1084.25,1084.25,7,2,9.00
10/11/2005,07:02,1084.25,1084.50,1084.25,1084.25,6,53,59.00
10/11/2005,07:03,1084.50,1084.50,1084.25,1084.25,8,2,10.00
10/11/2005,07:04,1084.25,1084.25,1084.00,1084.25,117,214,331.00
10/11/2005,07:05,1084.25,1084.25,1084.00,1084.00,43,3,46.00
10/11/2005,07:06,1084.00,1084.00,1084.00,1084.00,0,1,1.00
10/11/2005,07:07,1084.00,1084.25,1084.00,1084.00,6,5,11.00
10/11/2005,07:08,1084.00,1084.00,1084.00,1084.00,0,11,11.00
10/11/2005,07:09,1084.25,1084.25,1084.00,1084.00,278,30,308.00
10/11/2005,07:10,1084.25,1084.25,1084.00,1084.00,10,6,16.00
10/11/2005,07:11,1084.00,1084.00,1084.00,1084.00,0,8,8.00
10/11/2005,07:12,1084.25,1084.25,1084.00,1084.00,6,7,13.00
10/11/2005,07:13,1084.25,1084.25,1084.00,1084.25,140,11,151.00
10/11/2005,07:14,1084.00,1084.25,1084.00,1084.00,106,60,166.00
10/11/2005,07:15,1084.00,1084.25,1084.00,1084.25,4,4,8.00
10/11/2005,07:16,1084.25,1084.50,1084.00,1084.00,117,102,219.00
10/11/2005,07:17,1084.00,1084.25,1084.00,1084.25,5,455,460.00
10/11/2005,07:18,1084.00,1084.00,1083.75,1084.00,27,83,110.00
10/11/2005,07:19,1084.00,1084.50,1084.00,1084.50,284,0,284.00
10/11/2005,07:20,1084.25,1084.50,1084.25,1084.25,3,50,53.00
10/11/2005,07:21,1084.50,1084.50,1084.25,1084.50,31,157,188.00
10/11/2005,07:22,1084.25,1084.25,1084.25,1084.25,0,50,50.00
10/11/2005,07:23,1084.50,1084.50,1084.25,1084.25,5,38,43.00
10/11/2005,07:24,1084.25,1084.50,1084.25,1084.25,60,158,218.00
10/11/2005,07:25,1084.50,1084.50,1084.25,1084.50,9,59,68.00
10/11/2005,07:26,1084.50,1084.50,1084.25,1084.25,131,18,149.00
10/11/2005,07:27,1084.25,1084.50,1084.25,1084.50,20,135,155.00
10/11/2005,07:28,1084.25,1084.50,1084.25,1084.50,452,71,523.00
10/11/2005,07:29,1084.50,1084.75,1084.50,1084.75,296,20,316.00
10/11/2005,07:30,1084.75,1084.75,1084.50,1084.75,82,30,112.00
10/11/2005,07:31,1084.75,1084.75,1084.75,1084.75,25,0,25.00
10/11/2005,07:32,1084.75,1084.75,1084.50,1084.50,411,3,414.00
10/11/2005,07:33,1084.75,1084.75,1084.75,1084.75,5,0,5.00
10/11/2005,07:34,1084.75,1084.75,1084.75,1084.75,296,0,296.00
10/11/2005,07:35,1084.75,1084.75,1084.50,1084.75,153,26,179.00
10/11/2005,07:36,1084.75,1084.75,1084.50,1084.75,29,31,60.00
10/11/2005,07:37,1084.50,1085.00,1084.50,1084.75,82,47,129.00
10/11/2005,07:38,1084.75,1084.75,1084.50,1084.50,1,502,503.00
10/11/2005,07:39,1084.75,1084.75,1084.50,1084.50,6,237,243.00
10/11/2005,07:40,1084.50,1084.75,1084.50,1084.50,474,10,484.00
10/11/2005,07:41,1084.50,1084.50,1084.50,1084.50,0,17,17.00
10/11/2005,07:42,1084.75,1084.75,1084.50,1084.75,9,3,12.00
10/11/2005,07:43,1084.75,1084.75,1084.50,1084.50,29,3,32.00
10/11/2005,07:44,1084.75,1084.75,1084.50,1084.50,101,1,102.00
10/11/2005,07:45,1084.75,1084.75,1084.75,1084.75,8,0,8.00
10/11/2005,07:46,1084.75,1084.75,1084.75,1084.75,1,0,1.00
10/11/2005,07:47,1084.50,1084.75,1084.25,1084.25,66,308,374.00
10/11/2005,07:48,1084.25,1084.50,1084.25,1084.25,1,7,8.00
10/11/2005,07:49,1084.25,1084.25,1084.25,1084.25,0,10,10.00
10/11/2005,07:50,1084.25,1084.25,1084.25,1084.25,0,12,12.00
10/11/2005,07:51,1084.25,1084.50,1084.25,1084.50,55,3,58.00
10/11/2005,07:52,1084.50,1084.50,1084.25,1084.50,3,2,5.00
10/11/2005,07:53,1084.50,1084.50,1084.25,1084.50,10,149,159.00
10/11/2005,07:54,1084.25,1084.50,1084.25,1084.50,784,361,1145.00
10/11/2005,07:55,1084.50,1084.75,1084.50,1084.50,543,4,547.00
10/11/2005,07:56,1084.75,1084.75,1084.50,1084.75,8,101,109.00
10/11/2005,07:57,1084.75,1084.75,1084.75,1084.75,27,0,27.00
10/11/2005,07:58,1084.50,1084.75,1084.50,1084.50,1,17,18.00
10/11/2005,07:59,1084.75,1084.75,1084.50,1084.50,4,1,5.00
10/11/2005,08:00,1084.50,1084.75,1084.50,1084.50,1,75,76.00
10/11/2005,08:01,1084.50,1084.75,1084.50,1084.50,55,3,58.00
10/11/2005,08:02,1084.75,1084.75,1084.50,1084.50,3,54,57.00
10/11/2005,08:03,1084.50,1084.50,1084.25,1084.50,1,228,229.00
10/11/2005,08:04,1084.25,1084.50,1084.00,1084.25,20,771,791.00
10/11/2005,08:05,1084.25,1084.25,1084.00,1084.00,13,758,771.00
10/11/2005,08:06,1084.00,1084.00,1083.75,1084.00,90,20,110.00
10/11/2005,08:07,1084.00,1084.25,1084.00,1084.00,99,258,357.00
10/11/2005,08:08,1083.75,1084.00,1083.75,1084.00,440,89,529.00
10/11/2005,08:09,1084.00,1084.00,1083.75,1084.00,255,323,578.00
10/11/2005,08:10,1083.75,1084.00,1083.50,1083.50,4,266,270.00
10/11/2005,08:11,1083.75,1083.75,1083.50,1083.75,58,153,211.00
10/11/2005,08:12,1083.75,1083.75,1083.75,1083.75,1171,0,1171.00
10/11/2005,08:13,1083.75,1084.00,1083.75,1083.75,79,449,528.00
10/11/2005,08:14,1083.75,1084.00,1083.75,1083.75,1,131,132.00
10/11/2005,08:15,1083.75,1083.75,1083.50,1083.75,134,249,383.00
10/11/2005,08:16,1083.75,1083.75,1083.25,1083.25,295,1101,1396.00
10/11/2005,08:17,1083.25,1083.75,1083.25,1083.75,245,2,247.00
10/11/2005,08:18,1083.50,1083.50,1083.50,1083.50,0,57,57.00
10/11/2005,08:19,1083.50,1083.75,1083.50,1083.75,224,228,452.00
10/11/2005,08:20,1083.75,1083.75,1083.75,1083.75,115,0,115.00
10/11/2005,08:21,1083.75,1083.75,1083.50,1083.50,16,4,20.00
10/11/2005,08:22,1083.50,1083.75,1083.50,1083.75,165,82,247.00
10/11/2005,08:23,1084.00,1084.00,1083.75,1083.75,19,15,34.00
10/11/2005,08:24,1083.75,1084.00,1083.75,1084.00,78,2,80.00
10/11/2005,08:25,1084.00,1084.00,1083.75,1083.75,16,3,19.00
10/11/2005,08:26,1083.75,1084.00,1083.75,1083.75,35,379,414.00
10/11/2005,08:27,1083.75,1084.00,1083.75,1084.00,105,88,193.00
10/11/2005,08:28,1083.75,1084.25,1083.75,1084.25,646,3,649.00
10/11/2005,08:29,1084.00,1084.25,1083.75,1083.75,2,536,538.00
10/11/2005,08:30,1084.00,1084.00,1083.50,1083.50,563,842,1405.00
10/11/2005,08:31,1083.50,1083.75,1083.25,1083.25,2982,2816,5798.00
10/11/2005,08:32,1083.25,1083.75,1083.00,1083.25,1599,2673,4272.00
10/11/2005,08:33,1083.25,1084.25,1083.25,1084.25,4816,1175,5991.00
10/11/2005,08:34,1084.25,1085.75,1084.00,1085.25,5204,3072,8276.00
10/11/2005,08:35,1085.25,1086.25,1085.00,1086.00,4619,1624,6243.00
10/11/2005,08:36,1086.00,1086.50,1085.75,1085.75,2295,2721,5016.00
10/11/2005,08:37,1085.75,1086.25,1085.50,1085.75,1712,2455,4167.00
10/11/2005,08:38,1085.75,1087.25,1085.75,1087.00,4829,2817,7646.00
10/11/2005,08:39,1087.00,1087.25,1086.25,1086.50,1228,3028,4256.00
10/11/2005,08:40,1086.25,1086.75,1086.00,1086.25,1060,1656,2716.00
10/11/2005,08:41,1086.00,1086.75,1085.75,1086.75,1822,806,2628.00
10/11/2005,08:42,1086.50,1086.75,1086.00,1086.25,1623,1725,3348.00
10/11/2005,08:43,1086.50,1086.50,1086.00,1086.25,806,1758,2564.00
10/11/2005,08:44,1086.25,1086.25,1085.50,1085.75,1519,1874,3393.00
10/11/2005,08:45,1085.75,1086.25,1085.75,1086.00,810,920,1730.00
10/11/2005,08:46,1086.00,1087.25,1086.00,1087.00,2409,799,3208.00
10/11/2005,08:47,1087.00,1087.50,1086.50,1086.75,2584,2658,5242.00
10/11/2005,08:48,1086.75,1087.25,1086.50,1087.00,1289,1015,2304.00
10/11/2005,08:49,1087.00,1087.00,1086.25,1086.25,874,1003,1877.00
10/11/2005,08:50,1086.25,1087.50,1086.25,1087.25,2037,1369,3406.00
10/11/2005,08:51,1087.25,1087.25,1086.25,1086.25,590,2402,2992.00
10/11/2005,08:52,1086.25,1086.75,1086.00,1086.00,532,952,1484.00
10/11/2005,08:53,1086.25,1086.50,1086.00,1086.50,619,326,945.00
10/11/2005,08:54,1086.50,1086.50,1086.00,1086.25,289,634,923.00
10/11/2005,08:55,1086.25,1086.75,1086.25,1086.25,690,592,1282.00
10/11/2005,08:56,1086.50,1086.75,1086.25,1086.25,641,261,902.00
10/11/2005,08:57,1086.25,1086.25,1085.75,1086.00,50,1372,1422.00
10/11/2005,08:58,1085.75,1086.00,1085.50,1085.75,1188,1091,2279.00
10/11/2005,08:59,1086.00,1086.25,1085.75,1086.00,910,639,1549.00
10/11/2005,09:00,1086.00,1086.75,1086.00,1086.00,2047,1089,3136.00
10/11/2005,09:01,1086.00,1086.25,1085.50,1085.75,154,835,989.00
10/11/2005,09:02,1085.50,1085.75,1084.75,1084.75,715,4220,4935.00
10/11/2005,09:03,1084.75,1085.00,1083.75,1084.00,2152,4901,7053.00
10/11/2005,09:04,1084.00,1084.25,1083.25,1083.50,2031,5029,7060.00
10/11/2005,09:05,1083.75,1084.50,1083.50,1084.25,3165,2206,5371.00
10/11/2005,09:06,1084.25,1084.25,1083.75,1084.00,1211,1106,2317.00
10/11/2005,09:07,1084.25,1084.75,1084.00,1084.50,1366,267,1633.00
10/11/2005,09:08,1084.50,1084.75,1084.25,1084.75,1591,771,2362.00
10/11/2005,09:09,1085.00,1085.25,1084.75,1085.00,1796,957,2753.00
10/11/2005,09:10,1085.25,1085.75,1084.50,1084.75,2085,2601,4686.00
10/11/2005,09:11,1084.75,1085.25,1084.50,1084.75,1173,727,1900.00
10/11/2005,09:12,1084.75,1085.25,1084.50,1084.75,549,975,1524.00
10/11/2005,09:13,1084.50,1085.25,1084.50,1085.00,394,74,468.00
10/11/2005,09:14,1084.75,1085.25,1084.50,1084.50,809,952,1761.00
10/11/2005,09:15,1084.50,1084.50,1084.00,1084.25,542,1755,2297.00
10/11/2005,09:16,1084.25,1084.25,1083.50,1083.50,410,1957,2367.00
10/11/2005,09:17,1083.50,1084.00,1083.25,1083.50,1536,2744,4280.00
10/11/2005,09:18,1083.50,1083.75,1083.25,1083.75,258,178,436.00
10/11/2005,09:19,1083.75,1084.50,1083.50,1084.50,2339,1132,3471.00
10/11/2005,09:20,1084.50,1084.75,1084.25,1084.50,1363,526,1889.00
10/11/2005,09:21,1084.50,1085.00,1084.50,1084.75,1754,591,2345.00
10/11/2005,09:22,1085.00,1085.00,1084.75,1085.00,510,236,746.00
10/11/2005,09:23,1084.75,1084.75,1084.25,1084.50,759,990,1749.00
10/11/2005,09:24,1084.50,1085.00,1084.25,1084.50,401,879,1280.00
10/11/2005,09:25,1084.50,1085.50,1084.25,1085.25,1311,987,2298.00
10/11/2005,09:26,1085.25,1086.75,1085.25,1086.25,5855,2161,8016.00
10/11/2005,09:27,1086.25,1087.75,1086.25,1087.50,4601,2127,6728.00
10/11/2005,09:28,1087.50,1087.75,1086.50,1086.75,1762,2111,3873.00
10/11/2005,09:29,1086.75,1087.00,1086.50,1087.00,1494,874,2368.00
10/11/2005,09:30,1086.75,1087.00,1086.50,1087.00,946,835,1781.00
10/11/2005,09:31,1087.00,1087.25,1086.75,1087.00,973,755,1728.00
10/11/2005,09:32,1087.00,1087.25,1087.00,1087.25,185,601,786.00
10/11/2005,09:33,1087.00,1087.50,1086.75,1087.00,1419,1208,2627.00
10/11/2005,09:34,1086.75,1087.00,1086.25,1086.50,947,1897,2844.00
10/11/2005,09:35,1086.50,1086.75,1086.00,1086.25,109,970,1079.00
10/11/2005,09:36,1086.00,1086.50,1086.00,1086.00,485,582,1067.00
10/11/2005,09:37,1086.25,1086.50,1086.00,1086.25,560,94,654.00
10/11/2005,09:38,1086.25,1086.25,1085.75,1086.00,766,1214,1980.00
10/11/2005,09:39,1086.00,1086.25,1085.25,1085.50,1700,2798,4498.00
10/11/2005,09:40,1085.50,1085.50,1084.50,1084.75,1050,2098,3148.00
10/11/2005,09:41,1084.50,1085.00,1084.25,1084.25,713,1439,2152.00
10/11/2005,09:42,1084.25,1085.00,1084.25,1084.75,1686,44,1730.00
10/11/2005,09:43,1085.00,1085.00,1084.50,1084.50,343,1286,1629.00
10/11/2005,09:44,1084.50,1084.75,1083.50,1083.75,997,3173,4170.00
10/11/2005,09:45,1083.75,1084.50,1083.75,1084.00,784,1004,1788.00
10/11/2005,09:46,1084.00,1084.50,1084.00,1084.50,369,1008,1377.00
10/11/2005,09:47,1084.25,1085.00,1084.25,1085.00,1179,1083,2262.00
10/11/2005,09:48,1085.00,1085.00,1084.00,1084.50,233,745,978.00
10/11/2005,09:49,1084.50,1084.75,1084.00,1084.00,423,1002,1425.00
10/11/2005,09:50,1084.00,1085.25,1084.00,1085.00,2727,761,3488.00
10/11/2005,09:51,1085.00,1085.25,1084.25,1084.50,28,591,619.00
10/11/2005,09:52,1084.25,1084.50,1084.00,1084.00,13,608,621.00
10/11/2005,09:53,1084.25,1084.25,1082.25,1082.50,1538,6187,7725.00
10/11/2005,09:54,1082.75,1082.75,1081.50,1082.25,3027,4550,7577.00
10/11/2005,09:55,1082.25,1082.50,1082.00,1082.25,1521,1567,3088.00
10/11/2005,09:56,1082.00,1083.00,1082.00,1083.00,2633,437,3070.00
10/11/2005,09:57,1083.00,1083.00,1082.50,1082.75,1489,1108,2597.00
10/11/2005,09:58,1083.00,1083.00,1082.50,1082.75,300,473,773.00
10/11/2005,09:59,1082.75,1083.25,1082.50,1083.25,1414,68,1482.00
10/11/2005,10:00,1083.25,1083.50,1082.75,1082.75,1813,987,2800.00
10/11/2005,10:01,1082.75,1083.00,1081.50,1082.00,263,2271,2534.00
10/11/2005,10:02,1081.75,1082.75,1081.75,1082.25,1253,844,2097.00
10/11/2005,10:03,1082.25,1082.25,1082.00,1082.25,360,1040,1400.00
10/11/2005,10:04,1082.25,1082.75,1082.25,1082.25,602,123,725.00
10/11/2005,10:05,1082.50,1082.75,1082.00,1082.50,744,587,1331.00
10/11/2005,10:06,1082.75,1082.75,1082.25,1082.75,872,453,1325.00
10/11/2005,10:07,1082.75,1082.75,1081.75,1082.50,2710,2338,5048.00
10/11/2005,10:08,1082.50,1083.00,1082.25,1082.25,1876,1067,2943.00
10/11/2005,10:09,1082.50,1083.75,1082.25,1083.50,2264,1036,3300.00
10/11/2005,10:10,1083.50,1083.50,1082.75,1083.25,909,812,1721.00
10/11/2005,10:11,1083.25,1083.50,1083.00,1083.50,543,263,806.00
10/11/2005,10:12,1083.25,1083.50,1082.75,1082.75,307,839,1146.00
10/11/2005,10:13,1082.75,1083.00,1082.25,1082.25,933,1353,2286.00
10/11/2005,10:14,1082.25,1082.50,1081.75,1081.75,531,3161,3692.00
10/11/2005,10:15,1082.00,1082.25,1081.75,1082.00,707,599,1306.00
10/11/2005,10:16,1081.75,1083.25,1081.25,1083.00,3486,1863,5349.00
10/11/2005,10:17,1083.00,1083.25,1082.75,1082.75,206,711,917.00
10/11/2005,10:18,1082.75,1083.50,1082.75,1083.50,765,291,1056.00
10/11/2005,10:19,1083.50,1083.75,1083.25,1083.25,873,424,1297.00
10/11/2005,10:20,1083.50,1083.50,1083.25,1083.50,439,84,523.00
10/11/2005,10:21,1083.50,1083.50,1083.00,1083.25,83,321,404.00
10/11/2005,10:22,1083.00,1083.75,1083.00,1083.25,424,67,491.00
10/11/2005,10:23,1083.50,1083.50,1083.00,1083.25,48,236,284.00
10/11/2005,10:24,1083.25,1083.25,1082.75,1083.00,60,437,497.00
10/11/2005,10:25,1083.25,1083.25,1083.00,1083.25,171,28,199.00
10/11/2005,10:26,1083.25,1083.25,1082.75,1083.00,271,561,832.00
10/11/2005,10:27,1083.00,1083.25,1082.50,1082.50,1129,1009,2138.00
10/11/2005,10:28,1082.75,1082.75,1082.00,1082.75,706,1434,2140.00
10/11/2005,10:29,1082.50,1082.75,1082.25,1082.50,91,737,828.00
10/11/2005,10:30,1082.25,1082.50,1082.00,1082.25,871,2136,3007.00
10/11/2005,10:31,1082.25,1082.50,1082.00,1082.00,259,319,578.00
10/11/2005,10:32,1082.00,1082.25,1081.00,1081.00,1295,3685,4980.00
10/11/2005,10:33,1081.00,1081.50,1080.75,1081.50,1884,1629,3513.00
10/11/2005,10:34,1081.25,1081.50,1080.75,1081.00,1079,1812,2891.00
10/11/2005,10:35,1081.00,1081.25,1080.75,1081.00,160,1219,1379.00
10/11/2005,10:36,1081.00,1081.50,1080.50,1081.00,1679,2969,4648.00
10/11/2005,10:37,1081.25,1081.50,1080.50,1080.50,1087,1997,3084.00
10/11/2005,10:38,1080.50,1081.00,1080.25,1080.75,1452,1721,3173.00
10/11/2005,10:39,1080.75,1081.00,1080.50,1081.00,850,744,1594.00
10/11/2005,10:40,1080.75,1081.00,1080.25,1080.75,425,740,1165.00
10/11/2005,10:41,1080.50,1082.00,1080.50,1081.75,3916,901,4817.00
10/11/2005,10:42,1081.75,1081.75,1081.25,1081.25,252,594,846.00
10/11/2005,10:43,1081.50,1081.50,1080.75,1080.75,56,2208,2264.00
10/11/2005,10:44,1080.75,1081.00,1080.50,1080.75,635,641,1276.00
10/11/2005,10:45,1080.75,1081.25,1080.50,1081.25,604,215,819.00
10/11/2005,10:46,1081.00,1081.25,1080.75,1081.25,612,430,1042.00
10/11/2005,10:47,1081.25,1082.50,1081.25,1082.25,3158,353,3511.00
10/11/2005,10:48,1082.25,1082.25,1081.75,1082.25,456,624,1080.00
10/11/2005,10:49,1082.25,1082.25,1082.00,1082.00,338,48,386.00
10/11/2005,10:50,1082.00,1082.25,1080.25,1080.25,316,2239,2555.00
10/11/2005,10:51,1080.25,1081.50,1080.25,1081.50,1514,304,1818.00
10/11/2005,10:52,1081.25,1081.75,1081.25,1081.50,441,101,542.00
10/11/2005,10:53,1081.50,1081.75,1081.25,1081.75,85,236,321.00
10/11/2005,10:54,1081.50,1082.00,1081.50,1082.00,495,95,590.00
10/11/2005,10:55,1082.00,1082.25,1081.75,1081.75,663,402,1065.00
10/11/2005,10:56,1081.75,1081.75,1081.00,1081.00,507,542,1049.00
10/11/2005,10:57,1081.25,1081.25,1080.00,1080.25,758,1994,2752.00
10/11/2005,10:58,1080.50,1081.25,1080.25,1081.25,693,88,781.00
10/11/2005,10:59,1081.00,1081.50,1081.00,1081.25,385,464,849.00
10/11/2005,11:00,1081.50,1081.75,1081.25,1081.50,1187,76,1263.00
10/11/2005,11:01,1081.50,1082.00,1081.50,1081.75,468,284,752.00
10/11/2005,11:02,1082.00,1082.25,1081.75,1081.75,608,601,1209.00
10/11/2005,11:03,1081.75,1082.00,1081.75,1082.00,314,352,666.00
10/11/2005,11:04,1082.00,1082.25,1081.75,1082.00,401,155,556.00
10/11/2005,11:05,1082.00,1082.00,1081.75,1081.75,15,204,219.00
10/11/2005,11:06,1082.00,1082.00,1081.75,1081.75,64,25,89.00
10/11/2005,11:07,1082.00,1082.00,1081.75,1081.75,37,16,53.00
10/11/2005,11:08,1081.75,1082.00,1081.50,1081.50,91,969,1060.00
10/11/2005,11:09,1081.50,1081.75,1081.25,1081.50,533,425,958.00
10/11/2005,11:10,1081.50,1081.75,1081.00,1081.25,88,603,691.00
10/11/2005,11:11,1081.25,1081.25,1080.75,1081.00,414,456,870.00
10/11/2005,11:12,1081.00,1081.00,1080.25,1080.50,382,1023,1405.00
10/11/2005,11:13,1080.50,1080.75,1079.75,1080.00,397,1654,2051.00
10/11/2005,11:14,1079.75,1080.25,1079.25,1079.50,1278,3165,4443.00
10/11/2005,11:15,1079.25,1080.00,1079.25,1080.00,2373,554,2927.00
10/11/2005,11:16,1080.00,1080.25,1079.75,1080.00,784,621,1405.00
10/11/2005,11:17,1079.75,1080.00,1079.25,1080.00,1265,1174,2439.00
10/11/2005,11:18,1080.00,1080.25,1079.25,1079.75,393,807,1200.00
10/11/2005,11:19,1079.75,1080.00,1079.50,1079.50,957,607,1564.00
10/11/2005,11:20,1079.75,1079.75,1078.50,1078.50,2259,4381,6640.00
10/11/2005,11:21,1078.50,1079.00,1078.25,1078.50,1429,1374,2803.00
10/11/2005,11:22,1078.50,1078.75,1078.00,1078.75,2519,2594,5113.00
10/11/2005,11:23,1079.00,1079.00,1078.25,1078.50,2248,955,3203.00
10/11/2005,11:24,1078.50,1078.75,1078.25,1078.75,1541,437,1978.00
10/11/2005,11:25,1078.50,1079.25,1078.50,1079.25,2058,105,2163.00
10/11/2005,11:26,1079.25,1079.50,1078.75,1079.00,933,860,1793.00
10/11/2005,11:27,1079.00,1079.25,1078.75,1078.75,982,539,1521.00
10/11/2005,11:28,1078.75,1079.25,1078.75,1079.00,604,743,1347.00
10/11/2005,11:29,1079.00,1079.50,1078.50,1079.25,1851,822,2673.00
10/11/2005,11:30,1079.50,1079.75,1079.00,1079.00,661,668,1329.00
10/11/2005,11:31,1079.00,1079.75,1079.00,1079.75,829,78,907.00
10/11/2005,11:32,1079.50,1079.75,1079.00,1079.50,578,746,1324.00
10/11/2005,11:33,1079.50,1079.50,1079.25,1079.50,78,36,114.00
10/11/2005,11:34,1079.50,1079.75,1079.25,1079.25,358,222,580.00
10/11/2005,11:35,1079.25,1079.75,1079.25,1079.75,220,87,307.00
10/11/2005,11:36,1079.50,1079.50,1079.00,1079.25,342,758,1100.00
10/11/2005,11:37,1079.25,1079.75,1079.25,1079.50,275,56,331.00
10/11/2005,11:38,1079.50,1080.25,1079.25,1080.25,1547,202,1749.00
10/11/2005,11:39,1080.00,1080.75,1080.00,1080.25,2723,1864,4587.00
10/11/2005,11:40,1080.25,1081.25,1080.25,1081.25,3379,723,4102.00
10/11/2005,11:41,1081.25,1081.75,1081.00,1081.00,1353,947,2300.00
10/11/2005,11:42,1081.25,1081.75,1081.00,1081.50,1312,616,1928.00
10/11/2005,11:43,1081.25,1081.75,1081.25,1081.50,956,427,1383.00
10/11/2005,11:44,1081.75,1081.75,1081.25,1081.50,592,478,1070.00
10/11/2005,11:45,1081.50,1082.25,1081.25,1082.25,2150,814,2964.00
10/11/2005,11:46,1082.00,1082.50,1081.75,1082.00,2640,1028,3668.00
10/11/2005,11:47,1081.75,1082.00,1081.50,1081.50,913,754,1667.00
10/11/2005,11:48,1081.75,1081.75,1081.50,1081.75,949,444,1393.00
10/11/2005,11:49,1081.75,1082.00,1081.75,1082.00,20,156,176.00
10/11/2005,11:50,1082.00,1082.00,1081.75,1081.75,989,95,1084.00
10/11/2005,11:51,1081.75,1081.75,1081.00,1081.00,51,923,974.00
10/11/2005,11:52,1081.00,1081.25,1081.00,1081.00,170,949,1119.00
10/11/2005,11:53,1081.00,1081.25,1081.00,1081.25,86,93,179.00
10/11/2005,11:54,1081.00,1081.25,1081.00,1081.25,189,94,283.00
10/11/2005,11:55,1081.25,1081.50,1081.00,1081.25,422,232,654.00
10/11/2005,11:56,1081.25,1081.50,1081.25,1081.50,30,134,164.00
10/11/2005,11:57,1081.50,1081.50,1081.25,1081.25,4,156,160.00
10/11/2005,11:58,1081.50,1081.50,1081.25,1081.25,5,23,28.00
10/11/2005,11:59,1081.25,1081.50,1080.75,1081.00,207,286,493.00
10/11/2005,12:00,1081.25,1081.25,1081.00,1081.25,17,43,60.00
10/11/2005,12:01,1081.00,1081.25,1080.75,1080.75,50,71,121.00
10/11/2005,12:02,1080.75,1081.00,1080.75,1080.75,37,94,131.00
10/11/2005,12:03,1080.75,1081.25,1080.75,1081.25,395,136,531.00
10/11/2005,12:04,1081.25,1081.75,1081.00,1081.50,1554,458,2012.00
10/11/2005,12:05,1081.25,1081.25,1081.00,1081.00,128,372,500.00
10/11/2005,12:06,1081.00,1081.50,1081.00,1081.50,547,43,590.00
10/11/2005,12:07,1081.50,1081.75,1081.50,1081.50,241,193,434.00
10/11/2005,12:08,1081.75,1082.00,1081.50,1082.00,463,103,566.00
10/11/2005,12:09,1081.75,1082.00,1081.50,1081.75,528,397,925.00
10/11/2005,12:10,1081.75,1082.25,1081.50,1082.25,1160,464,1624.00
10/11/2005,12:11,1082.00,1082.75,1082.00,1082.25,1216,433,1649.00
10/11/2005,12:12,1082.25,1082.50,1082.00,1082.25,336,401,737.00
10/11/2005,12:13,1082.50,1083.50,1082.50,1083.50,4129,883,5012.00
10/11/2005,12:14,1083.50,1083.50,1082.75,1083.00,1010,455,1465.00
10/11/2005,12:15,1083.00,1083.50,1083.00,1083.25,559,490,1049.00
10/11/2005,12:16,1083.25,1083.25,1083.00,1083.00,433,336,769.00
10/11/2005,12:17,1083.00,1083.25,1082.50,1082.75,228,875,1103.00
10/11/2005,12:18,1082.50,1082.75,1081.75,1081.75,112,974,1086.00
10/11/2005,12:19,1082.00,1082.25,1081.75,1082.25,415,94,509.00
10/11/2005,12:20,1082.00,1082.50,1082.00,1082.25,474,238,712.00
10/11/2005,12:21,1082.25,1082.50,1082.25,1082.25,40,75,115.00
10/11/2005,12:22,1082.25,1082.50,1082.25,1082.25,19,287,306.00
10/11/2005,12:23,1082.25,1082.50,1082.00,1082.25,18,186,204.00
10/11/2005,12:24,1082.00,1082.50,1081.75,1082.00,278,455,733.00
10/11/2005,12:25,1082.00,1082.50,1082.00,1082.50,471,42,513.00
10/11/2005,12:26,1082.25,1083.00,1082.25,1082.50,696,150,846.00
10/11/2005,12:27,1082.75,1083.00,1082.75,1083.00,1456,205,1661.00
10/11/2005,12:28,1083.00,1083.25,1082.75,1083.00,287,175,462.00
10/11/2005,12:29,1082.75,1083.25,1082.50,1083.25,770,153,923.00
10/11/2005,12:30,1083.25,1083.25,1083.00,1083.00,23,109,132.00
10/11/2005,12:31,1083.00,1083.25,1082.75,1082.75,45,326,371.00
10/11/2005,12:32,1082.75,1083.00,1082.25,1082.25,241,574,815.00
10/11/2005,12:33,1082.25,1082.50,1082.00,1082.25,834,563,1397.00
10/11/2005,12:34,1082.25,1082.75,1082.25,1082.75,157,50,207.00
10/11/2005,12:35,1082.50,1083.25,1082.50,1082.75,888,119,1007.00
10/11/2005,12:36,1083.00,1083.00,1082.75,1082.75,29,221,250.00
10/11/2005,12:37,1083.00,1083.50,1083.00,1083.50,819,279,1098.00
10/11/2005,12:38,1083.25,1083.50,1082.75,1082.75,71,442,513.00
10/11/2005,12:39,1082.75,1083.00,1082.25,1082.25,276,1046,1322.00
10/11/2005,12:40,1082.50,1082.50,1081.75,1081.75,224,1150,1374.00
10/11/2005,12:41,1081.75,1082.00,1081.50,1082.00,772,1488,2260.00
10/11/2005,12:42,1082.00,1082.25,1081.75,1082.25,448,219,667.00
10/11/2005,12:43,1082.25,1082.25,1081.75,1081.75,49,819,868.00
10/11/2005,12:44,1081.75,1082.25,1081.75,1082.00,795,172,967.00
10/11/2005,12:45,1082.00,1082.25,1082.00,1082.25,491,28,519.00
10/11/2005,12:46,1082.25,1082.75,1082.00,1082.50,627,251,878.00
10/11/2005,12:47,1082.50,1082.50,1082.00,1082.25,368,94,462.00
10/11/2005,12:48,1082.25,1082.25,1082.00,1082.00,66,416,482.00
10/11/2005,12:49,1082.00,1082.50,1081.75,1082.50,243,39,282.00
10/11/2005,12:50,1082.25,1082.50,1082.25,1082.50,145,153,298.00
10/11/2005,12:51,1082.25,1082.75,1082.25,1082.50,184,80,264.00
10/11/2005,12:52,1082.50,1082.75,1082.25,1082.50,395,119,514.00
10/11/2005,12:53,1082.50,1082.50,1082.00,1082.00,27,424,451.00
10/11/2005,12:54,1082.00,1082.25,1082.00,1082.00,31,96,127.00
10/11/2005,12:55,1082.00,1082.25,1082.00,1082.00,19,42,61.00
10/11/2005,12:56,1082.25,1082.25,1082.00,1082.00,257,22,279.00
10/11/2005,12:57,1082.00,1082.25,1082.00,1082.25,22,36,58.00
10/11/2005,12:58,1082.25,1082.50,1080.50,1081.00,1970,4258,6228.00
10/11/2005,12:59,1081.00,1082.25,1080.75,1081.50,3155,2208,5363.00
10/11/2005,13:00,1081.25,1082.00,1081.00,1081.75,1634,894,2528.00
10/11/2005,13:01,1081.50,1081.75,1079.75,1080.50,2386,4642,7028.00
10/11/2005,13:02,1080.50,1080.50,1080.00,1080.25,2035,738,2773.00
10/11/2005,13:03,1080.25,1081.50,1080.25,1081.00,2947,2614,5561.00
10/11/2005,13:04,1081.00,1081.50,1080.75,1081.00,957,811,1768.00
10/11/2005,13:05,1081.00,1081.50,1081.00,1081.25,743,153,896.00
10/11/2005,13:06,1081.25,1081.25,1079.25,1079.25,2065,5135,7200.00
10/11/2005,13:07,1079.00,1079.50,1078.75,1079.00,1335,1980,3315.00
10/11/2005,13:08,1079.00,1080.25,1078.75,1078.75,1813,2066,3879.00
10/11/2005,13:09,1078.75,1080.25,1078.50,1080.00,4124,4265,8389.00
10/11/2005,13:10,1080.25,1081.00,1080.00,1080.75,3113,940,4053.00
10/11/2005,13:11,1080.75,1081.50,1080.25,1081.50,2406,1082,3488.00
10/11/2005,13:12,1081.50,1083.50,1081.25,1083.25,7233,3163,10396.00
10/11/2005,13:13,1083.25,1084.25,1082.75,1084.00,5612,2829,8441.00
10/11/2005,13:14,1084.00,1085.50,1083.75,1084.75,6056,2238,8294.00
10/11/2005,13:15,1085.00,1085.00,1084.25,1084.75,2323,1316,3639.00
10/11/2005,13:16,1084.50,1085.50,1084.25,1084.25,3197,2503,5700.00
10/11/2005,13:17,1084.50,1084.50,1084.00,1084.50,1046,1211,2257.00
10/11/2005,13:18,1084.50,1085.00,1084.25,1085.00,1330,217,1547.00
10/11/2005,13:19,1085.00,1086.25,1085.00,1085.50,5477,2820,8297.00
10/11/2005,13:20,1085.75,1085.75,1084.25,1084.25,1291,3699,4990.00
10/11/2005,13:21,1084.25,1085.00,1084.25,1084.75,1528,1001,2529.00
10/11/2005,13:22,1084.75,1085.00,1084.25,1084.75,877,898,1775.00
10/11/2005,13:23,1084.75,1085.00,1084.00,1084.25,135,1473,1608.00
10/11/2005,13:24,1084.00,1085.25,1084.00,1084.50,1402,879,2281.00
10/11/2005,13:25,1084.50,1085.25,1084.50,1084.75,1033,445,1478.00
10/11/2005,13:26,1084.75,1085.75,1084.50,1085.00,1255,1131,2386.00
10/11/2005,13:27,1085.00,1085.50,1085.00,1085.25,461,423,884.00
10/11/2005,13:28,1085.00,1085.50,1084.25,1084.50,424,973,1397.00
10/11/2005,13:29,1084.25,1084.75,1084.00,1084.25,274,1040,1314.00
10/11/2005,13:30,1084.25,1084.50,1083.50,1083.50,113,2558,2671.00
10/11/2005,13:31,1083.50,1083.50,1082.50,1082.50,1274,3365,4639.00
10/11/2005,13:32,1082.75,1083.25,1082.50,1083.00,562,441,1003.00
10/11/2005,13:33,1083.00,1083.75,1083.00,1083.25,1043,414,1457.00
10/11/2005,13:34,1083.50,1083.75,1083.25,1083.50,302,259,561.00
10/11/2005,13:35,1083.50,1083.75,1082.75,1083.00,562,549,1111.00
10/11/2005,13:36,1083.00,1083.50,1083.00,1083.25,888,468,1356.00
10/11/2005,13:37,1083.50,1084.00,1083.25,1083.25,579,516,1095.00
10/11/2005,13:38,1083.25,1083.75,1083.25,1083.50,301,168,469.00
10/11/2005,13:39,1083.50,1083.75,1083.25,1083.25,11,289,300.00
10/11/2005,13:40,1083.25,1083.50,1081.75,1082.00,529,5040,5569.00
10/11/2005,13:41,1082.00,1082.25,1080.75,1081.00,1136,3578,4714.00
10/11/2005,13:42,1081.25,1081.75,1081.00,1081.50,1606,950,2556.00
10/11/2005,13:43,1081.25,1082.00,1081.00,1081.75,1231,1211,2442.00
10/11/2005,13:44,1081.75,1082.00,1080.75,1081.50,646,2151,2797.00
10/11/2005,13:45,1081.50,1082.25,1081.25,1081.75,1554,691,2245.00
10/11/2005,13:46,1081.75,1082.50,1081.50,1082.00,735,278,1013.00
10/11/2005,13:47,1082.25,1082.50,1082.00,1082.25,541,204,745.00
10/11/2005,13:48,1082.50,1082.50,1082.00,1082.25,513,199,712.00
10/11/2005,13:49,1082.00,1082.25,1081.75,1082.00,306,504,810.00
10/11/2005,13:50,1082.00,1082.25,1081.50,1081.50,85,734,819.00
10/11/2005,13:51,1081.75,1082.50,1081.50,1082.25,1022,227,1249.00
10/11/2005,13:52,1082.50,1082.75,1082.00,1082.25,1806,1702,3508.00
10/11/2005,13:53,1082.25,1082.50,1081.25,1081.25,196,1349,1545.00
10/11/2005,13:54,1081.25,1081.25,1080.75,1081.00,837,1925,2762.00
10/11/2005,13:55,1081.00,1081.75,1080.75,1081.75,1366,216,1582.00
10/11/2005,13:56,1081.75,1082.00,1081.25,1081.25,104,662,766.00
10/11/2005,13:57,1081.50,1081.50,1081.00,1081.00,13,203,216.00
10/11/2005,13:58,1081.25,1081.25,1080.25,1080.25,836,2412,3248.00
10/11/2005,13:59,1080.25,1080.25,1079.00,1080.00,2691,3286,5977.00
10/11/2005,14:00,1080.25,1080.75,1079.75,1080.50,1128,1577,2705.00
10/11/2005,14:01,1080.50,1080.50,1079.50,1079.75,446,1886,2332.00
10/11/2005,14:02,1079.75,1080.50,1079.50,1080.00,621,433,1054.00
10/11/2005,14:03,1080.00,1080.25,1080.00,1080.00,431,284,715.00
10/11/2005,14:04,1080.00,1081.50,1079.75,1081.25,2574,514,3088.00
10/11/2005,14:05,1081.50,1081.50,1080.25,1080.25,172,1275,1447.00
10/11/2005,14:06,1080.50,1081.00,1080.25,1080.50,542,342,884.00
10/11/2005,14:07,1080.75,1081.25,1080.50,1081.25,1434,305,1739.00
10/11/2005,14:08,1081.25,1081.50,1080.50,1080.75,250,710,960.00
10/11/2005,14:09,1080.75,1081.00,1080.50,1080.75,227,301,528.00
10/11/2005,14:10,1080.75,1080.75,1080.50,1080.75,399,45,444.00
10/11/2005,14:11,1080.75,1081.00,1080.25,1080.75,591,396,987.00
10/11/2005,14:12,1080.75,1081.00,1080.50,1080.50,98,338,436.00
10/11/2005,14:13,1080.50,1081.00,1080.25,1081.00,419,515,934.00
10/11/2005,14:14,1081.00,1082.25,1081.00,1081.75,2881,1746,4627.00
10/11/2005,14:15,1081.75,1082.00,1081.25,1081.75,511,425,936.00
10/11/2005,14:16,1081.75,1082.25,1081.50,1081.50,858,884,1742.00
10/11/2005,14:17,1081.25,1081.75,1081.25,1081.25,489,408,897.00
10/11/2005,14:18,1081.50,1081.75,1081.50,1081.50,126,136,262.00
10/11/2005,14:19,1081.50,1081.50,1080.75,1081.00,362,1532,1894.00
10/11/2005,14:20,1080.75,1081.25,1080.75,1081.00,395,195,590.00
10/11/2005,14:21,1081.00,1081.25,1080.75,1081.00,139,529,668.00
10/11/2005,14:22,1081.00,1081.00,1079.25,1079.25,494,4217,4711.00
10/11/2005,14:23,1079.50,1079.50,1078.50,1078.50,1703,5098,6801.00
10/11/2005,14:24,1078.75,1078.75,1077.50,1078.25,2651,5457,8108.00
10/11/2005,14:25,1078.00,1078.25,1077.00,1077.75,3383,5252,8635.00
10/11/2005,14:26,1078.00,1078.75,1077.75,1078.50,3557,2853,6410.00
10/11/2005,14:27,1078.25,1079.00,1078.25,1078.75,1200,1561,2761.00
10/11/2005,14:28,1078.50,1078.75,1078.00,1078.25,893,2656,3549.00
10/11/2005,14:29,1078.25,1078.75,1078.00,1078.00,485,2056,2541.00
10/11/2005,14:30,1078.00,1078.50,1077.75,1078.25,850,452,1302.00
10/11/2005,14:31,1078.25,1078.50,1077.75,1078.00,674,975,1649.00
10/11/2005,14:32,1078.00,1078.50,1077.50,1078.00,1446,1636,3082.00
10/11/2005,14:33,1078.00,1078.25,1077.50,1078.00,1928,1518,3446.00
10/11/2005,14:34,1078.00,1078.00,1076.75,1077.25,2433,4076,6509.00
10/11/2005,14:35,1077.25,1077.75,1077.00,1077.50,1324,921,2245.00
10/11/2005,14:36,1077.50,1078.25,1077.50,1078.25,1609,367,1976.00
10/11/2005,14:37,1078.00,1078.25,1077.75,1078.25,890,403,1293.00
10/11/2005,14:38,1078.25,1078.25,1077.75,1078.00,332,605,937.00
10/11/2005,14:39,1077.75,1078.00,1077.75,1078.00,250,101,351.00
10/11/2005,14:40,1078.00,1078.25,1077.75,1078.00,881,140,1021.00
10/11/2005,14:41,1078.00,1078.75,1078.00,1078.75,3122,1078,4200.00
10/11/2005,14:42,1078.75,1079.25,1078.50,1078.50,2177,1516,3693.00
10/11/2005,14:43,1078.50,1079.00,1078.25,1078.75,869,379,1248.00
10/11/2005,14:44,1079.00,1079.25,1078.75,1079.00,1265,146,1411.00
10/11/2005,14:45,1079.25,1080.50,1079.25,1079.75,5145,1686,6831.00
10/11/2005,14:46,1079.75,1080.75,1079.50,1080.50,4765,1026,5791.00
10/11/2005,14:47,1080.50,1081.00,1080.00,1080.25,1341,2167,3508.00
10/11/2005,14:48,1080.25,1080.50,1079.75,1079.75,435,1121,1556.00
10/11/2005,14:49,1079.75,1080.00,1079.25,1079.25,1275,2806,4081.00
10/11/2005,14:50,1079.25,1079.50,1078.75,1079.00,336,1728,2064.00
10/11/2005,14:51,1079.00,1079.75,1079.00,1079.00,1864,1068,2932.00
10/11/2005,14:52,1079.00,1079.50,1079.00,1079.25,1006,221,1227.00
10/11/2005,14:53,1079.25,1079.50,1078.75,1079.00,564,608,1172.00
10/11/2005,14:54,1078.75,1078.75,1078.25,1078.50,1090,2111,3201.00
10/11/2005,14:55,1078.25,1079.00,1078.25,1078.50,1182,918,2100.00
10/11/2005,14:56,1078.50,1078.75,1078.25,1078.75,753,610,1363.00
10/11/2005,14:57,1078.50,1078.75,1078.25,1078.75,889,757,1646.00
10/11/2005,14:58,1078.75,1078.75,1078.25,1078.50,1385,630,2015.00
10/11/2005,14:59,1078.25,1078.75,1078.25,1078.50,1503,812,2315.00
10/11/2005,15:00,1078.50,1079.25,1078.50,1079.25,3630,2095,5725.00
10/11/2005,15:01,1079.25,1079.25,1078.50,1078.75,2086,3844,5930.00
10/11/2005,15:02,1078.50,1079.00,1078.50,1078.75,1044,653,1697.00
10/11/2005,15:03,1079.00,1079.50,1079.00,1079.50,3418,1678,5096.00
10/11/2005,15:04,1079.25,1080.00,1079.25,1079.75,2761,837,3598.00
10/11/2005,15:05,1079.50,1079.75,1079.25,1079.50,132,691,823.00
10/11/2005,15:06,1079.50,1079.50,1078.75,1079.25,912,2216,3128.00
10/11/2005,15:07,1079.00,1079.50,1078.75,1079.25,642,1148,1790.00
10/11/2005,15:08,1079.50,1079.50,1079.00,1079.25,692,954,1646.00
10/11/2005,15:09,1079.00,1079.00,1078.25,1078.25,239,2874,3113.00
10/11/2005,15:10,1078.25,1078.50,1078.00,1078.25,1313,2741,4054.00
10/11/2005,15:11,1078.25,1078.75,1078.00,1078.25,411,1411,1822.00
10/11/2005,15:12,1078.50,1078.75,1078.25,1078.50,343,541,884.00
10/11/2005,15:13,1078.50,1078.50,1077.75,1078.25,1125,2029,3154.00
10/11/2005,15:14,1078.00,1078.25,1077.75,1078.00,674,2385,3059.00
10/11/2005,15:15,1078.00,1078.50,1078.00,1078.25,2149,1163,3312.00
10/11/2005,15:16,1078.00,1078.25,1078.00,1078.25,1,50,51.00
10/11/2005,15:31,1079.00,1079.25,1078.25,1078.25,641,1046,1687.00
10/11/2005,15:32,1078.50,1078.50,1077.75,1077.75,101,1085,1186.00
10/11/2005,15:33,1077.50,1077.75,1077.00,1077.25,337,648,985.00
10/11/2005,15:34,1077.25,1077.25,1076.75,1076.75,167,600,767.00
10/11/2005,15:35,1076.75,1076.75,1076.00,1076.50,258,807,1065.00
10/11/2005,15:36,1076.50,1076.50,1076.00,1076.00,10,424,434.00
10/11/2005,15:37,1076.25,1076.75,1076.25,1076.50,226,37,263.00
10/11/2005,15:38,1076.75,1077.50,1076.50,1077.25,758,23,781.00
10/11/2005,15:39,1077.50,1077.50,1077.25,1077.25,6,147,153.00
10/11/2005,15:40,1077.25,1077.50,1077.00,1077.25,3,322,325.00
10/11/2005,15:41,1077.25,1077.25,1077.00,1077.00,250,4,254.00
10/11/2005,15:42,1077.00,1077.25,1077.00,1077.00,12,123,135.00
10/11/2005,15:43,1077.00,1077.25,1076.75,1077.25,89,53,142.00
10/11/2005,15:44,1077.00,1077.00,1076.75,1077.00,115,305,420.00
10/11/2005,15:45,1077.00,1077.00,1076.75,1076.75,34,6,40.00
10/11/2005,15:47,1077.00,1077.00,1076.75,1077.00,3,50,53.00
10/11/2005,15:48,1076.75,1076.75,1076.75,1076.75,0,122,122.00
10/11/2005,15:49,1076.75,1077.00,1076.50,1076.75,18,257,275.00
10/11/2005,15:50,1076.75,1076.75,1076.75,1076.75,42,0,42.00
10/11/2005,15:51,1076.75,1077.00,1076.50,1077.00,137,1,138.00
10/11/2005,15:52,1077.00,1077.00,1076.75,1077.00,12,2,14.00
10/11/2005,15:53,1077.00,1077.00,1076.75,1077.00,45,2,47.00
10/11/2005,15:54,1077.00,1077.00,1077.00,1077.00,174,0,174.00
10/11/2005,15:55,1077.00,1077.00,1077.00,1077.00,9,0,9.00
10/11/2005,15:56,1076.75,1076.75,1076.75,1076.75,0,134,134.00
10/11/2005,15:57,1076.75,1076.75,1076.50,1076.75,6,129,135.00
10/11/2005,15:58,1076.75,1076.75,1076.50,1076.75,79,2,81.00
10/11/2005,15:59,1076.50,1076.75,1076.25,1076.50,36,182,218.00
10/11/2005,16:00,1076.50,1076.75,1076.25,1076.50,93,167,260.00
10/11/2005,17:01,1075.50,1076.00,1075.25,1076.00,498,2,500.00
10/11/2005,17:02,1075.75,1075.75,1075.75,1075.75,0,56,56.00
10/11/2005,17:03,1075.75,1075.75,1075.75,1075.75,0,144,144.00
10/11/2005,17:04,1075.75,1075.75,1075.75,1075.75,0,92,92.00
10/11/2005,17:05,1075.75,1075.75,1075.75,1075.75,0,2,2.00
10/11/2005,17:06,1075.75,1075.75,1075.75,1075.75,0,9,9.00
10/11/2005,17:09,1075.75,1076.00,1075.75,1075.75,2,8,10.00
10/11/2005,17:10,1075.75,1076.00,1075.50,1075.50,1,96,97.00
10/11/2005,17:11,1075.75,1075.75,1075.75,1075.75,14,0,14.00
10/11/2005,17:12,1075.75,1075.75,1075.75,1075.75,3,0,3.00
10/11/2005,17:13,1075.75,1075.75,1075.75,1075.75,42,0,42.00
10/11/2005,17:14,1075.50,1075.75,1075.50,1075.75,8,10,18.00
10/11/2005,17:15,1075.75,1075.75,1075.50,1075.50,1,2,3.00
10/11/2005,17:17,1075.75,1075.75,1075.50,1075.50,9,3,12.00
10/11/2005,17:18,1075.75,1075.75,1075.75,1075.75,4,0,4.00
10/11/2005,17:20,1075.75,1075.75,1075.75,1075.75,21,0,21.00
10/11/2005,17:21,1075.75,1075.75,1075.75,1075.75,1,0,1.00
10/11/2005,17:22,1075.75,1075.75,1075.75,1075.75,9,0,9.00
10/11/2005,17:23,1075.75,1075.75,1075.50,1075.75,5,2,7.00
10/11/2005,17:24,1075.75,1075.75,1075.75,1075.75,2,0,2.00
10/11/2005,17:25,1075.50,1075.50,1075.50,1075.50,0,8,8.00
10/11/2005,17:26,1075.50,1075.75,1075.50,1075.75,10,1,11.00
10/11/2005,17:27,1075.75,1075.75,1075.75,1075.75,39,0,39.00
10/11/2005,17:28,1075.75,1075.75,1075.75,1075.75,8,0,8.00
10/11/2005,17:29,1075.75,1075.75,1075.75,1075.75,5,0,5.00
10/11/2005,17:30,1075.75,1075.75,1075.75,1075.75,1,0,1.00
10/11/2005,17:31,1076.00,1076.00,1076.00,1076.00,20,0,20.00
10/11/2005,17:33,1075.75,1076.00,1075.75,1076.00,21,1,22.00
10/11/2005,17:34,1076.00,1076.00,1076.00,1076.00,8,0,8.00
10/11/2005,17:36,1076.00,1076.00,1075.75,1076.00,22,1,23.00
10/11/2005,17:37,1076.00,1076.00,1076.00,1076.00,8,0,8.00
10/11/2005,17:39,1076.00,1076.00,1076.00,1076.00,29,0,29.00
10/11/2005,17:40,1076.00,1076.00,1076.00,1076.00,5,0,5.00
10/11/2005,17:41,1076.00,1076.00,1075.75,1075.75,1,20,21.00
10/11/2005,17:43,1075.75,1075.75,1075.75,1075.75,0,10,10.00
10/11/2005,17:44,1076.00,1076.00,1075.75,1076.00,5,46,51.00
10/11/2005,17:45,1076.00,1076.25,1076.00,1076.25,50,0,50.00
10/11/2005,17:46,1076.25,1076.25,1076.00,1076.00,2,10,12.00
10/11/2005,17:48,1076.00,1076.00,1076.00,1076.00,0,20,20.00
10/11/2005,17:49,1076.25,1076.50,1076.25,1076.25,75,15,90.00
10/11/2005,17:50,1076.25,1076.25,1076.25,1076.25,0,1,1.00
10/11/2005,17:52,1076.25,1076.25,1076.00,1076.00,0,29,29.00
10/11/2005,17:53,1076.25,1076.25,1076.25,1076.25,6,0,6.00
10/11/2005,17:54,1076.00,1076.00,1076.00,1076.00,0,1,1.00
10/11/2005,17:57,1076.00,1076.25,1076.00,1076.25,5,5,10.00
10/11/2005,17:58,1076.00,1076.00,1076.00,1076.00,0,1,1.00
10/11/2005,17:59,1076.25,1076.25,1076.00,1076.00,9,30,39.00
10/11/2005,18:00,1076.00,1076.25,1076.00,1076.25,1,20,21.00
10/11/2005,18:01,1076.25,1076.25,1076.25,1076.25,2,0,2.00
10/11/2005,18:03,1076.25,1076.25,1076.25,1076.25,7,0,7.00
10/11/2005,18:04,1076.25,1076.25,1076.25,1076.25,3,0,3.00
10/11/2005,18:05,1076.25,1076.25,1076.25,1076.25,1,0,1.00
10/11/2005,18:07,1076.00,1076.00,1076.00,1076.00,0,7,7.00
10/11/2005,18:12,1076.00,1076.25,1076.00,1076.25,2,1,3.00
10/11/2005,18:13,1076.00,1076.00,1076.00,1076.00,0,2,2.00
10/11/2005,18:15,1076.25,1076.25,1076.25,1076.25,1,0,1.00
10/11/2005,18:16,1076.00,1076.00,1076.00,1076.00,0,20,20.00
10/11/2005,18:19,1076.00,1076.00,1076.00,1076.00,0,4,4.00
10/11/2005,18:21,1076.25,1076.25,1076.25,1076.25,1,0,1.00
10/11/2005,18:22,1076.25,1076.25,1076.25,1076.25,1,0,1.00
10/11/2005,18:23,1076.00,1076.00,1076.00,1076.00,0,2,2.00
10/11/2005,18:27,1076.25,1076.25,1076.25,1076.25,12,0,12.00
10/11/2005,18:29,1076.25,1076.25,1076.25,1076.25,1,0,1.00
10/11/2005,18:30,1076.25,1076.25,1076.25,1076.25,6,0,6.00
10/11/2005,18:31,1076.25,1076.25,1076.25,1076.25,1,0,1.00
10/11/2005,18:32,1076.00,1076.25,1076.00,1076.25,5,1,6.00
10/11/2005,18:33,1076.25,1076.25,1076.00,1076.25,11,1,12.00
10/11/2005,18:34,1076.25,1076.25,1076.25,1076.25,23,0,23.00
10/11/2005,18:35,1076.00,1076.00,1076.00,1076.00,0,1,1.00
10/11/2005,18:37,1076.25,1076.25,1076.25,1076.25,1,0,1.00
10/11/2005,18:38,1076.25,1076.25,1076.25,1076.25,1,0,1.00
10/11/2005,18:40,1076.25,1076.25,1076.25,1076.25,5,0,5.00
10/11/2005,18:42,1076.25,1076.25,1076.25,1076.25,14,0,14.00
10/11/2005,18:44,1076.25,1076.25,1076.25,1076.25,10,0,10.00
10/11/2005,18:45,1076.25,1076.25,1076.00,1076.00,1,121,122.00
10/11/2005,18:46,1076.00,1076.00,1076.00,1076.00,0,16,16.00
10/11/2005,18:47,1076.25,1076.25,1076.25,1076.25,4,0,4.00
10/11/2005,18:48,1076.00,1076.00,1076.00,1076.00,0,1,1.00
10/11/2005,18:49,1076.25,1076.25,1076.25,1076.25,2,0,2.00
10/11/2005,18:50,1076.25,1076.25,1076.25,1076.25,1,0,1.00
10/11/2005,18:51,1076.25,1076.25,1076.25,1076.25,2,0,2.00
10/11/2005,18:52,1076.25,1076.25,1076.25,1076.25,2,0,2.00
10/11/2005,18:53,1076.00,1076.25,1076.00,1076.25,5,1,6.00
10/11/2005,18:57,1076.00,1076.00,1076.00,1076.00,0,1,1.00
10/11/2005,18:58,1076.00,1076.25,1076.00,1076.00,1,15,16.00
10/11/2005,18:59,1076.25,1076.25,1076.00,1076.00,1,12,13.00
10/11/2005,19:00,1076.25,1076.25,1076.25,1076.25,5,0,5.00
10/11/2005,19:01,1076.00,1076.25,1076.00,1076.25,2,10,12.00
10/11/2005,19:02,1076.00,1076.25,1076.00,1076.25,11,1,12.00
10/11/2005,19:03,1076.25,1076.25,1076.25,1076.25,40,0,40.00
10/11/2005,19:04,1076.00,1076.25,1076.00,1076.25,1,1,2.00
10/11/2005,19:06,1076.00,1076.00,1076.00,1076.00,0,1,1.00
10/11/2005,19:07,1076.25,1076.25,1076.25,1076.25,8,0,8.00
10/11/2005,19:08,1076.00,1076.00,1076.00,1076.00,0,1,1.00
10/11/2005,19:09,1076.25,1076.50,1076.25,1076.25,32,32,64.00
10/11/2005,19:11,1076.25,1076.25,1076.25,1076.25,0,2,2.00
10/11/2005,19:13,1076.25,1076.25,1076.25,1076.25,0,5,5.00
10/11/2005,19:15,1076.50,1076.50,1076.50,1076.50,1,0,1.00
10/11/2005,19:16,1076.25,1076.25,1076.25,1076.25,0,2,2.00
10/11/2005,19:19,1076.25,1076.25,1076.25,1076.25,0,4,4.00
10/11/2005,19:20,1076.25,1076.25,1076.25,1076.25,0,2,2.00
10/11/2005,19:25,1076.50,1076.50,1076.50,1076.50,3,0,3.00
10/11/2005,19:30,1076.50,1076.50,1076.25,1076.25,1,25,26.00
10/11/2005,19:32,1076.50,1076.50,1076.50,1076.50,1,0,1.00
10/11/2005,19:33,1076.25,1076.25,1076.25,1076.25,0,2,2.00
10/11/2005,19:36,1076.25,1076.25,1076.25,1076.25,0,4,4.00
10/11/2005,19:37,1076.25,1076.25,1076.25,1076.25,0,1,1.00
10/11/2005,19:38,1076.25,1076.25,1076.25,1076.25,0,1,1.00
10/11/2005,19:39,1076.25,1076.25,1076.25,1076.25,0,1,1.00
10/11/2005,19:40,1076.25,1076.25,1076.25,1076.25,0,1,1.00
10/11/2005,19:42,1076.25,1076.25,1076.25,1076.25,0,1,1.00
10/11/2005,19:43,1076.25,1076.25,1076.25,1076.25,0,3,3.00
10/11/2005,19:44,1076.25,1076.25,1076.25,1076.25,0,50,50.00
10/11/2005,19:45,1076.25,1076.25,1076.25,1076.25,0,13,13.00
10/11/2005,19:46,1076.50,1076.50,1076.50,1076.50,101,0,101.00
10/11/2005,19:47,1076.50,1076.50,1076.50,1076.50,39,0,39.00
10/11/2005,19:48,1076.50,1076.50,1076.50,1076.50,48,0,48.00
10/11/2005,19:49,1076.50,1076.50,1076.50,1076.50,5,0,5.00
10/11/2005,19:50,1076.50,1076.50,1076.50,1076.50,23,0,23.00
10/11/2005,19:52,1076.50,1076.50,1076.50,1076.50,15,0,15.00
10/11/2005,19:56,1076.50,1076.50,1076.50,1076.50,1,0,1.00
10/11/2005,20:00,1076.75,1076.75,1076.75,1076.75,3,0,3.00
10/11/2005,20:01,1076.75,1076.75,1076.75,1076.75,2,0,2.00
10/11/2005,20:02,1076.50,1076.50,1076.50,1076.50,0,2,2.00
10/11/2005,20:06,1076.50,1076.75,1076.50,1076.75,1,1,2.00
10/11/2005,20:07,1076.75,1076.75,1076.75,1076.75,178,0,178.00
10/11/2005,20:08,1076.75,1076.75,1076.75,1076.75,5,0,5.00
10/11/2005,20:11,1076.75,1076.75,1076.75,1076.75,1,0,1.00
10/11/2005,20:14,1076.75,1076.75,1076.75,1076.75,96,0,96.00
10/11/2005,20:15,1076.75,1076.75,1076.50,1076.50,88,1,89.00
10/11/2005,20:16,1076.75,1076.75,1076.75,1076.75,92,0,92.00
10/11/2005,20:17,1076.75,1076.75,1076.75,1076.75,15,0,15.00
10/11/2005,20:19,1076.75,1076.75,1076.75,1076.75,1,0,1.00
10/11/2005,20:20,1076.50,1076.50,1076.50,1076.50,0,2,2.00
10/11/2005,20:24,1076.75,1076.75,1076.75,1076.75,5,0,5.00
10/11/2005,20:26,1076.75,1076.75,1076.75,1076.75,1,0,1.00
10/11/2005,20:30,1076.50,1076.50,1076.50,1076.50,0,13,13.00
10/11/2005,20:31,1076.50,1076.50,1076.50,1076.50,0,4,4.00
10/11/2005,20:32,1076.50,1076.50,1076.50,1076.50,0,1,1.00
10/11/2005,20:34,1076.50,1076.50,1076.50,1076.50,0,2,2.00
10/11/2005,20:41,1076.75,1076.75,1076.75,1076.75,1,0,1.00
10/11/2005,20:42,1076.50,1076.50,1076.50,1076.50,0,1,1.00
10/11/2005,20:46,1076.50,1076.50,1076.50,1076.50,0,1,1.00
10/11/2005,20:47,1076.50,1076.50,1076.50,1076.50,0,26,26.00
10/11/2005,20:48,1076.50,1076.50,1076.50,1076.50,0,1,1.00
10/11/2005,20:49,1076.50,1076.50,1076.50,1076.50,0,1,1.00
10/11/2005,20:51,1076.50,1076.50,1076.50,1076.50,0,11,11.00
10/11/2005,20:52,1076.50,1076.50,1076.50,1076.50,0,2,2.00
10/11/2005,20:55,1076.75,1076.75,1076.75,1076.75,10,0,10.00
10/11/2005,21:01,1076.50,1076.75,1076.50,1076.75,2,1,3.00
10/11/2005,21:05,1076.75,1076.75,1076.75,1076.75,50,0,50.00
10/11/2005,21:07,1076.75,1076.75,1076.75,1076.75,74,0,74.00
10/11/2005,21:08,1076.75,1076.75,1076.75,1076.75,7,0,7.00
10/11/2005,21:10,1076.75,1076.75,1076.75,1076.75,2,0,2.00
10/11/2005,21:13,1076.75,1076.75,1076.75,1076.75,1,0,1.00
10/11/2005,21:15,1076.50,1076.50,1076.50,1076.50,0,1,1.00
10/11/2005,21:16,1076.50,1076.75,1076.50,1076.75,1,1,2.00
10/11/2005,21:20,1076.75,1076.75,1076.50,1076.50,7,2,9.00
10/11/2005,21:21,1076.75,1076.75,1076.50,1076.50,37,3,40.00
10/11/2005,21:22,1076.75,1076.75,1076.50,1076.50,7,41,48.00
10/11/2005,21:26,1076.75,1076.75,1076.75,1076.75,1,0,1.00
10/11/2005,21:28,1076.75,1076.75,1076.75,1076.75,7,0,7.00
10/11/2005,21:30,1076.75,1076.75,1076.50,1076.50,1,1,2.00
10/11/2005,21:31,1076.50,1076.50,1076.50,1076.50,0,40,40.00
10/11/2005,21:32,1076.50,1076.75,1076.50,1076.75,1,1,2.00
10/11/2005,21:35,1076.50,1076.50,1076.50,1076.50,0,1,1.00
10/11/2005,21:37,1076.50,1076.50,1076.50,1076.50,0,35,35.00
10/11/2005,21:38,1076.50,1076.50,1076.50,1076.50,0,5,5.00
10/11/2005,21:39,1076.50,1076.50,1076.50,1076.50,0,1,1.00
10/11/2005,21:41,1076.75,1076.75,1076.75,1076.75,1,0,1.00
10/11/2005,21:43,1076.75,1076.75,1076.75,1076.75,11,0,11.00
10/11/2005,21:44,1076.75,1076.75,1076.75,1076.75,1,0,1.00
10/11/2005,21:45,1076.75,1076.75,1076.75,1076.75,20,0,20.00
10/11/2005,21:46,1076.50,1076.75,1076.50,1076.75,4,20,24.00
10/11/2005,21:47,1076.50,1076.50,1076.50,1076.50,0,1,1.00
10/11/2005,21:48,1076.75,1076.75,1076.75,1076.75,2,0,2.00
10/11/2005,21:50,1076.75,1076.75,1076.75,1076.75,1,0,1.00
10/11/2005,21:52,1076.75,1076.75,1076.75,1076.75,3,0,3.00
10/11/2005,21:53,1076.50,1076.75,1076.50,1076.75,1,1,2.00
10/11/2005,21:54,1076.75,1076.75,1076.50,1076.50,1,75,76.00
10/11/2005,21:56,1076.50,1076.50,1076.50,1076.50,0,1,1.00
10/11/2005,21:57,1076.50,1076.75,1076.50,1076.75,1,1,2.00
10/11/2005,22:01,1076.50,1076.50,1076.50,1076.50,0,1,1.00
10/11/2005,22:07,1076.75,1076.75,1076.75,1076.75,1,0,1.00
10/11/2005,22:18,1076.50,1076.75,1076.50,1076.75,1,40,41.00
10/11/2005,22:20,1076.75,1076.75,1076.75,1076.75,5,0,5.00
10/11/2005,22:21,1076.50,1076.50,1076.50,1076.50,0,15,15.00
10/11/2005,22:24,1076.50,1076.50,1076.50,1076.50,0,15,15.00
10/11/2005,22:25,1076.50,1076.75,1076.50,1076.75,3,10,13.00
10/11/2005,22:29,1076.50,1076.50,1076.50,1076.50,0,42,42.00
10/11/2005,22:30,1076.50,1076.50,1076.50,1076.50,0,18,18.00
10/11/2005,22:33,1076.75,1076.75,1076.75,1076.75,5,0,5.00
10/11/2005,22:35,1076.75,1076.75,1076.75,1076.75,41,0,41.00
10/11/2005,22:36,1076.75,1076.75,1076.75,1076.75,27,0,27.00
10/11/2005,22:37,1076.75,1076.75,1076.75,1076.75,1,0,1.00
10/11/2005,22:38,1076.75,1076.75,1076.75,1076.75,1,0,1.00
10/11/2005,22:39,1076.75,1076.75,1076.75,1076.75,3,0,3.00
10/11/2005,22:40,1076.75,1076.75,1076.75,1076.75,12,0,12.00
10/11/2005,22:44,1076.75,1076.75,1076.75,1076.75,12,0,12.00
10/11/2005,22:45,1076.75,1076.75,1076.75,1076.75,1,0,1.00
10/11/2005,22:46,1076.75,1076.75,1076.50,1076.50,2,42,44.00
10/11/2005,22:47,1076.50,1076.50,1076.50,1076.50,0,22,22.00
10/11/2005,22:48,1076.75,1076.75,1076.75,1076.75,20,0,20.00
10/11/2005,22:49,1076.75,1076.75,1076.75,1076.75,26,0,26.00
10/11/2005,22:50,1076.75,1076.75,1076.75,1076.75,1,0,1.00
10/11/2005,22:52,1076.75,1076.75,1076.75,1076.75,2,0,2.00
10/11/2005,22:54,1076.75,1076.75,1076.75,1076.75,5,0,5.00
10/11/2005,22:55,1077.00,1077.00,1076.75,1076.75,1,1,2.00
10/11/2005,22:56,1077.00,1077.00,1077.00,1077.00,20,0,20.00
10/11/2005,22:59,1076.75,1076.75,1076.75,1076.75,0,1,1.00
10/11/2005,23:02,1076.75,1076.75,1076.75,1076.75,0,20,20.00
10/11/2005,23:03,1076.75,1076.75,1076.75,1076.75,0,22,22.00
10/11/2005,23:04,1076.75,1076.75,1076.75,1076.75,0,3,3.00
10/11/2005,23:05,1076.75,1076.75,1076.75,1076.75,0,1,1.00
10/11/2005,23:07,1076.75,1076.75,1076.75,1076.75,0,1,1.00
10/11/2005,23:10,1076.75,1076.75,1076.75,1076.75,0,1,1.00
10/11/2005,23:12,1076.75,1076.75,1076.75,1076.75,0,14,14.00
10/11/2005,23:13,1076.75,1076.75,1076.75,1076.75,0,2,2.00
10/11/2005,23:14,1076.75,1076.75,1076.75,1076.75,0,2,2.00
10/11/2005,23:20,1076.50,1076.50,1076.50,1076.50,0,1,1.00
10/11/2005,23:21,1076.75,1076.75,1076.75,1076.75,1,0,1.00
10/11/2005,23:25,1076.75,1076.75,1076.75,1076.75,5,0,5.00
10/11/2005,23:26,1076.50,1076.50,1076.50,1076.50,0,2,2.00
10/11/2005,23:27,1076.50,1076.50,1076.50,1076.50,0,15,15.00
10/11/2005,23:28,1076.50,1076.50,1076.50,1076.50,0,35,35.00
10/11/2005,23:29,1076.50,1076.50,1076.50,1076.50,0,63,63.00
10/11/2005,23:30,1076.50,1076.50,1076.50,1076.50,0,46,46.00
10/11/2005,23:31,1076.50,1076.50,1076.50,1076.50,0,29,29.00
10/11/2005,23:32,1076.50,1076.50,1076.50,1076.50,0,7,7.00
10/11/2005,23:33,1076.50,1076.75,1076.50,1076.50,50,6,56.00
10/11/2005,23:34,1076.75,1076.75,1076.50,1076.75,53,1,54.00
10/11/2005,23:36,1076.75,1076.75,1076.75,1076.75,50,0,50.00
10/11/2005,23:37,1076.75,1076.75,1076.75,1076.75,12,0,12.00
10/11/2005,23:39,1076.75,1076.75,1076.75,1076.75,22,0,22.00
10/11/2005,23:41,1076.75,1077.00,1076.75,1077.00,5,0,5.00
10/11/2005,23:42,1077.00,1077.00,1077.00,1077.00,1,0,1.00
10/11/2005,23:43,1076.75,1076.75,1076.75,1076.75,0,10,10.00
10/11/2005,23:45,1076.75,1077.00,1076.75,1076.75,1,3,4.00
10/11/2005,23:47,1076.75,1076.75,1076.75,1076.75,0,2,2.00
10/11/2005,23:50,1076.75,1077.00,1076.75,1077.00,1,1,2.00
10/11/2005,23:51,1077.00,1077.00,1077.00,1077.00,1,0,1.00
10/11/2005,23:52,1077.00,1077.00,1077.00,1077.00,1,0,1.00
10/11/2005,23:53,1077.00,1077.00,1077.00,1077.00,2,0,2.00
10/11/2005,23:55,1076.75,1076.75,1076.75,1076.75,0,18,18.00
10/11/2005,23:56,1077.00,1077.00,1076.75,1076.75,2,14,16.00
10/11/2005,23:57,1076.75,1077.25,1076.75,1077.25,268,11,279.00
10/11/2005,23:58,1077.25,1077.75,1077.25,1077.50,283,25,308.00
10/11/2005,23:59,1077.50,1077.75,1077.50,1077.75,7,78,85.00
10/12/2005,00:00,1077.50,1077.75,1077.50,1077.75,202,12,214.00
10/12/2005,00:01,1077.75,1077.75,1077.75,1077.75,31,0,31.00
10/12/2005,00:02,1077.75,1078.00,1077.75,1077.75,21,20,41.00
10/12/2005,00:03,1077.75,1077.75,1077.50,1077.50,0,20,20.00
10/12/2005,00:04,1077.50,1077.50,1077.25,1077.25,0,6,6.00
10/12/2005,00:05,1077.25,1077.25,1077.25,1077.25,0,3,3.00
10/12/2005,00:06,1077.25,1077.25,1077.25,1077.25,0,19,19.00
10/12/2005,00:07,1077.25,1077.25,1077.25,1077.25,0,15,15.00
10/12/2005,00:08,1077.25,1077.25,1077.25,1077.25,0,5,5.00
10/12/2005,00:10,1077.25,1077.25,1077.25,1077.25,0,4,4.00
10/12/2005,00:13,1077.00,1077.00,1077.00,1077.00,0,65,65.00
10/12/2005,00:14,1077.25,1077.25,1077.25,1077.25,1,0,1.00
10/12/2005,00:15,1077.25,1077.25,1077.00,1077.00,4,1,5.00
10/12/2005,00:16,1077.25,1077.25,1077.00,1077.00,1,16,17.00
10/12/2005,00:19,1077.00,1077.00,1077.00,1077.00,0,10,10.00
10/12/2005,00:26,1077.00,1077.00,1077.00,1077.00,0,10,10.00
10/12/2005,00:29,1077.25,1077.25,1077.25,1077.25,2,0,2.00
10/12/2005,00:33,1077.25,1077.25,1077.25,1077.25,1,0,1.00
10/12/2005,00:35,1077.00,1077.25,1077.00,1077.25,11,6,17.00
10/12/2005,00:36,1077.25,1077.25,1077.25,1077.25,1,0,1.00
10/12/2005,00:38,1077.25,1077.25,1077.25,1077.25,5,0,5.00
10/12/2005,00:39,1077.25,1077.25,1077.25,1077.25,2,0,2.00
10/12/2005,00:40,1077.25,1077.25,1076.75,1076.75,1,51,52.00
10/12/2005,00:41,1076.75,1076.75,1076.50,1076.50,0,67,67.00
10/12/2005,00:42,1076.75,1076.75,1076.75,1076.75,2,0,2.00
10/12/2005,00:43,1076.75,1076.75,1076.50,1076.50,1,10,11.00
10/12/2005,00:46,1076.50,1076.50,1076.50,1076.50,0,1,1.00
10/12/2005,00:47,1076.75,1076.75,1076.75,1076.75,23,0,23.00
10/12/2005,00:48,1076.75,1076.75,1076.75,1076.75,16,0,16.00
10/12/2005,00:49,1076.75,1076.75,1076.75,1076.75,5,0,5.00
10/12/2005,00:51,1076.75,1076.75,1076.75,1076.75,1,0,1.00
10/12/2005,00:52,1076.75,1076.75,1076.75,1076.75,1,0,1.00
10/12/2005,00:54,1076.75,1076.75,1076.75,1076.75,1,0,1.00
10/12/2005,00:56,1077.00,1077.00,1077.00,1077.00,2,0,2.00
10/12/2005,00:59,1076.75,1076.75,1076.75,1076.75,0,1,1.00
10/12/2005,01:00,1077.00,1077.00,1077.00,1077.00,1,0,1.00
10/12/2005,01:01,1076.75,1076.75,1076.75,1076.75,0,13,13.00
10/12/2005,01:02,1076.75,1077.00,1076.75,1077.00,7,1,8.00
10/12/2005,01:03,1076.75,1076.75,1076.50,1076.50,0,135,135.00
10/12/2005,01:04,1076.50,1076.75,1076.50,1076.75,2,1,3.00
10/12/2005,01:05,1076.75,1076.75,1076.50,1076.50,1,45,46.00
10/12/2005,01:06,1076.50,1076.50,1076.50,1076.50,0,2,2.00
10/12/2005,01:08,1076.75,1076.75,1076.75,1076.75,1,0,1.00
10/12/2005,01:10,1076.75,1076.75,1076.75,1076.75,2,0,2.00
10/12/2005,01:12,1076.50,1076.50,1076.50,1076.50,0,33,33.00
10/12/2005,01:13,1076.50,1076.50,1076.50,1076.50,0,23,23.00
10/12/2005,01:14,1076.50,1076.50,1076.25,1076.25,0,94,94.00
10/12/2005,01:15,1076.50,1076.50,1076.50,1076.50,28,0,28.00
10/12/2005,01:17,1076.25,1076.25,1076.25,1076.25,0,1,1.00
10/12/2005,01:20,1076.50,1076.50,1076.50,1076.50,15,0,15.00
10/12/2005,01:23,1076.50,1076.50,1076.50,1076.50,2,0,2.00
10/12/2005,01:24,1076.50,1076.50,1076.50,1076.50,4,0,4.00
10/12/2005,01:27,1076.50,1076.50,1076.50,1076.50,10,0,10.00
10/12/2005,01:28,1076.50,1076.50,1076.50,1076.50,1,0,1.00
10/12/2005,01:30,1076.25,1076.50,1076.25,1076.50,5,1,6.00
10/12/2005,01:31,1076.50,1076.50,1076.50,1076.50,1,0,1.00
10/12/2005,01:32,1076.25,1076.50,1076.25,1076.50,2,2,4.00
10/12/2005,01:33,1076.50,1076.50,1076.50,1076.50,3,0,3.00
10/12/2005,01:34,1076.50,1076.50,1076.50,1076.50,39,0,39.00
10/12/2005,01:35,1076.50,1076.50,1076.50,1076.50,11,0,11.00
10/12/2005,01:36,1076.50,1076.50,1076.50,1076.50,1,0,1.00
10/12/2005,01:37,1076.50,1076.50,1076.50,1076.50,6,0,6.00
10/12/2005,01:38,1076.50,1076.50,1076.25,1076.25,8,2,10.00
10/12/2005,01:39,1076.25,1076.25,1076.25,1076.25,0,54,54.00
10/12/2005,01:40,1076.25,1076.25,1076.25,1076.25,0,20,20.00
10/12/2005,01:41,1076.25,1076.50,1076.25,1076.25,2,81,83.00
10/12/2005,01:42,1076.25,1076.25,1076.00,1076.00,0,57,57.00
10/12/2005,01:43,1076.25,1076.25,1076.25,1076.25,1,0,1.00
10/12/2005,01:44,1076.25,1076.25,1076.25,1076.25,3,0,3.00
10/12/2005,01:45,1076.00,1076.00,1076.00,1076.00,0,54,54.00
10/12/2005,01:46,1076.00,1076.00,1076.00,1076.00,0,125,125.00
10/12/2005,01:48,1076.25,1076.25,1076.25,1076.25,3,0,3.00
10/12/2005,01:49,1076.00,1076.00,1076.00,1076.00,0,21,21.00
10/12/2005,01:50,1076.00,1076.00,1075.75,1075.75,0,24,24.00
10/12/2005,01:51,1075.75,1076.00,1075.75,1076.00,1,4,5.00
10/12/2005,01:52,1076.00,1076.00,1075.75,1075.75,1,1,2.00
10/12/2005,01:54,1075.75,1076.00,1075.75,1076.00,1,20,21.00
10/12/2005,01:55,1075.75,1076.00,1075.75,1075.75,4,62,66.00
10/12/2005,01:57,1075.75,1075.75,1075.75,1075.75,0,3,3.00
10/12/2005,01:58,1075.75,1076.00,1075.75,1076.00,1,2,3.00
10/12/2005,01:59,1076.00,1076.00,1075.75,1075.75,1,73,74.00
10/12/2005,02:01,1076.00,1076.00,1075.50,1075.50,5,446,451.00
10/12/2005,02:02,1075.25,1075.50,1075.25,1075.25,1,490,491.00
10/12/2005,02:03,1075.50,1075.75,1075.25,1075.50,27,30,57.00
10/12/2005,02:04,1075.50,1075.50,1075.00,1075.25,4,402,406.00
10/12/2005,02:05,1075.00,1075.00,1074.75,1075.00,50,301,351.00
10/12/2005,02:06,1075.00,1075.00,1074.75,1075.00,102,233,335.00
10/12/2005,02:07,1075.00,1075.25,1074.75,1075.25,117,119,236.00
10/12/2005,02:08,1075.25,1075.25,1075.00,1075.25,226,1,227.00
10/12/2005,02:09,1075.50,1076.00,1075.50,1075.75,61,25,86.00
10/12/2005,02:10,1075.50,1075.75,1075.50,1075.75,26,8,34.00
10/12/2005,02:11,1075.75,1075.75,1075.75,1075.75,51,0,51.00
10/12/2005,02:12,1075.50,1075.75,1075.50,1075.75,5,63,68.00
10/12/2005,02:13,1075.75,1075.75,1075.75,1075.75,7,0,7.00
10/12/2005,02:14,1075.75,1075.75,1074.75,1075.50,148,212,360.00
10/12/2005,02:15,1075.50,1075.50,1075.50,1075.50,14,0,14.00
10/12/2005,02:16,1075.50,1075.75,1075.50,1075.75,66,0,66.00
10/12/2005,02:17,1075.75,1075.75,1075.25,1075.50,89,100,189.00
10/12/2005,02:18,1075.50,1075.50,1075.25,1075.25,2,2,4.00
10/12/2005,02:19,1075.25,1075.25,1075.25,1075.25,0,101,101.00
10/12/2005,02:20,1075.25,1075.25,1075.25,1075.25,0,221,221.00
10/12/2005,02:21,1075.25,1075.25,1075.00,1075.25,11,110,121.00
10/12/2005,02:22,1075.25,1075.25,1075.25,1075.25,130,0,130.00
10/12/2005,02:23,1075.00,1075.25,1075.00,1075.25,137,1,138.00
10/12/2005,02:25,1075.00,1075.25,1075.00,1075.00,15,30,45.00
10/12/2005,02:27,1075.25,1075.50,1075.25,1075.50,114,0,114.00
10/12/2005,02:28,1075.50,1075.50,1075.50,1075.50,187,0,187.00
10/12/2005,02:29,1075.75,1075.75,1075.75,1075.75,25,0,25.00
10/12/2005,02:30,1075.50,1075.50,1075.50,1075.50,0,13,13.00
10/12/2005,02:31,1075.50,1075.50,1075.00,1075.50,1,189,190.00
10/12/2005,02:32,1075.25,1075.25,1075.00,1075.25,2,144,146.00
10/12/2005,02:33,1075.25,1075.25,1074.75,1075.00,6,46,52.00
10/12/2005,02:34,1075.00,1075.25,1074.75,1075.25,54,93,147.00
10/12/2005,02:35,1075.50,1075.50,1075.25,1075.25,5,62,67.00
10/12/2005,02:36,1075.25,1075.50,1075.25,1075.25,1,27,28.00
10/12/2005,02:37,1075.00,1075.00,1074.75,1074.75,0,250,250.00
10/12/2005,02:38,1074.75,1074.75,1074.50,1074.75,134,71,205.00
10/12/2005,02:39,1074.75,1075.00,1074.50,1075.00,355,1,356.00
10/12/2005,02:40,1075.00,1075.00,1075.00,1075.00,21,0,21.00
10/12/2005,02:41,1075.25,1075.50,1075.25,1075.50,136,0,136.00
10/12/2005,02:42,1075.50,1075.75,1075.50,1075.75,41,0,41.00
10/12/2005,02:43,1075.50,1076.00,1075.50,1075.75,102,60,162.00
10/12/2005,02:44,1075.75,1075.75,1075.25,1075.25,32,106,138.00
10/12/2005,02:45,1075.50,1075.50,1075.25,1075.50,206,3,209.00
10/12/2005,02:46,1075.50,1075.50,1075.50,1075.50,22,0,22.00
10/12/2005,02:47,1075.50,1075.50,1075.50,1075.50,4,0,4.00
10/12/2005,02:48,1075.50,1075.75,1075.25,1075.50,181,7,188.00
10/12/2005,02:49,1075.75,1076.50,1075.75,1076.25,364,1,365.00
10/12/2005,02:50,1076.25,1076.50,1076.25,1076.50,18,2,20.00
10/12/2005,02:51,1076.25,1076.50,1076.25,1076.50,52,51,103.00
10/12/2005,02:52,1076.25,1076.25,1076.25,1076.25,0,17,17.00
10/12/2005,02:53,1076.25,1076.25,1076.00,1076.00,0,53,53.00
10/12/2005,02:54,1076.00,1076.25,1076.00,1076.25,110,15,125.00
10/12/2005,02:55,1076.25,1076.25,1076.25,1076.25,1,0,1.00
10/12/2005,02:56,1076.25,1076.25,1075.75,1075.75,142,118,260.00
10/12/2005,02:57,1076.00,1076.00,1076.00,1076.00,35,0,35.00
10/12/2005,02:58,1076.00,1076.00,1075.75,1075.75,29,1,30.00
10/12/2005,02:59,1076.00,1076.00,1076.00,1076.00,30,0,30.00
10/12/2005,03:01,1076.00,1076.00,1076.00,1076.00,139,0,139.00
10/12/2005,03:02,1076.25,1076.50,1076.00,1076.50,126,3,129.00
10/12/2005,03:03,1076.25,1076.25,1076.25,1076.25,0,108,108.00
10/12/2005,03:04,1076.00,1076.00,1075.75,1076.00,51,71,122.00
10/12/2005,03:06,1076.00,1076.00,1076.00,1076.00,1,0,1.00
10/12/2005,03:07,1076.25,1076.25,1076.25,1076.25,25,0,25.00
10/12/2005,03:08,1076.00,1076.00,1076.00,1076.00,0,166,166.00
10/12/2005,03:09,1075.75,1076.00,1075.75,1076.00,14,1,15.00
10/12/2005,03:10,1076.00,1076.00,1076.00,1076.00,3,0,3.00
10/12/2005,03:11,1076.00,1076.25,1076.00,1076.25,20,1,21.00
10/12/2005,03:12,1076.25,1076.25,1076.25,1076.25,30,0,30.00
10/12/2005,03:13,1076.00,1076.25,1076.00,1076.25,22,3,25.00
10/12/2005,03:14,1076.00,1076.25,1076.00,1076.00,1,81,82.00
10/12/2005,03:15,1076.00,1076.00,1076.00,1076.00,0,1,1.00
10/12/2005,03:17,1076.00,1076.00,1076.00,1076.00,0,6,6.00
10/12/2005,03:18,1076.00,1076.25,1076.00,1076.00,27,6,33.00
10/12/2005,03:19,1076.00,1076.25,1076.00,1076.25,20,4,24.00
10/12/2005,03:21,1076.00,1076.00,1076.00,1076.00,0,5,5.00
10/12/2005,03:22,1076.00,1076.00,1076.00,1076.00,0,2,2.00
10/12/2005,03:23,1076.00,1076.00,1076.00,1076.00,0,25,25.00
10/12/2005,03:25,1076.25,1076.25,1076.25,1076.25,80,0,80.00
10/12/2005,03:26,1076.50,1076.50,1076.50,1076.50,45,0,45.00
10/12/2005,03:27,1076.50,1076.75,1076.50,1076.50,60,7,67.00
10/12/2005,03:28,1076.50,1076.50,1076.00,1076.25,1,104,105.00
10/12/2005,03:29,1076.00,1076.00,1076.00,1076.00,0,1,1.00
10/12/2005,03:30,1076.25,1076.25,1076.00,1076.00,15,1,16.00
10/12/2005,03:31,1076.00,1076.00,1075.75,1076.00,4,99,103.00
10/12/2005,03:32,1076.00,1076.00,1075.75,1075.75,70,2,72.00
10/12/2005,03:33,1076.00,1076.00,1076.00,1076.00,20,0,20.00
10/12/2005,03:34,1076.00,1076.00,1076.00,1076.00,71,0,71.00
10/12/2005,03:35,1076.00,1076.00,1075.75,1076.00,27,10,37.00
10/12/2005,03:36,1076.00,1076.25,1076.00,1076.25,57,0,57.00
10/12/2005,03:38,1076.00,1076.25,1076.00,1076.25,40,20,60.00
10/12/2005,03:40,1076.25,1076.25,1076.25,1076.25,163,0,163.00
10/12/2005,03:41,1076.25,1076.25,1076.25,1076.25,36,0,36.00
10/12/2005,03:42,1076.00,1076.00,1076.00,1076.00,0,29,29.00
10/12/2005,03:43,1076.25,1076.25,1076.25,1076.25,1,0,1.00
10/12/2005,03:45,1076.25,1076.25,1076.00,1076.00,2,23,25.00
10/12/2005,03:48,1076.00,1076.00,1076.00,1076.00,0,6,6.00
10/12/2005,03:49,1076.00,1076.00,1076.00,1076.00,0,1,1.00
10/12/2005,03:51,1076.00,1076.25,1076.00,1076.00,1,43,44.00
10/12/2005,03:53,1076.00,1076.00,1076.00,1076.00,0,55,55.00
10/12/2005,03:55,1076.25,1076.25,1076.25,1076.25,3,0,3.00
10/12/2005,03:57,1076.25,1076.50,1076.25,1076.50,31,0,31.00
10/12/2005,03:59,1076.50,1076.50,1076.50,1076.50,1,0,1.00
10/12/2005,04:01,1076.50,1076.50,1076.50,1076.50,86,0,86.00
10/12/2005,04:02,1076.50,1076.50,1076.25,1076.25,61,1,62.00
10/12/2005,04:03,1076.25,1076.25,1076.25,1076.25,0,18,18.00
10/12/2005,04:04,1076.00,1076.25,1076.00,1076.25,1,5,6.00
10/12/2005,04:06,1076.00,1076.00,1076.00,1076.00,0,19,19.00
10/12/2005,04:07,1076.25,1076.25,1076.00,1076.25,2,5,7.00
10/12/2005,04:08,1076.00,1076.25,1076.00,1076.25,2,2,4.00
10/12/2005,04:09,1076.25,1076.25,1076.00,1076.00,29,3,32.00
10/12/2005,04:10,1076.25,1076.50,1076.25,1076.50,119,0,119.00
10/12/2005,04:11,1076.25,1076.50,1076.25,1076.50,59,1,60.00
10/12/2005,04:12,1076.50,1076.50,1076.50,1076.50,7,0,7.00
10/12/2005,04:13,1076.75,1076.75,1076.50,1076.50,12,5,17.00
10/12/2005,04:14,1076.75,1076.75,1076.50,1076.50,37,1,38.00
10/12/2005,04:17,1076.75,1076.75,1076.50,1076.50,15,1,16.00
10/12/2005,04:18,1076.75,1076.75,1076.75,1076.75,128,0,128.00
10/12/2005,04:19,1076.75,1077.25,1076.75,1077.25,92,0,92.00
10/12/2005,04:20,1077.25,1077.25,1077.25,1077.25,15,0,15.00
10/12/2005,04:21,1077.00,1077.00,1076.75,1077.00,11,46,57.00
10/12/2005,04:22,1077.00,1077.00,1076.75,1076.75,6,1,7.00
10/12/2005,04:23,1077.00,1077.00,1076.75,1076.75,1,1,2.00
10/12/2005,04:25,1076.75,1076.75,1076.75,1076.75,0,2,2.00
10/12/2005,04:26,1076.75,1076.75,1076.75,1076.75,0,15,15.00
10/12/2005,04:27,1077.00,1077.00,1076.75,1076.75,16,101,117.00
10/12/2005,04:28,1077.00,1077.00,1076.75,1076.75,1,18,19.00
10/12/2005,04:29,1076.75,1076.75,1076.75,1076.75,0,5,5.00
10/12/2005,04:30,1076.50,1076.50,1076.50,1076.50,0,7,7.00
10/12/2005,04:33,1076.75,1076.75,1076.75,1076.75,51,0,51.00
10/12/2005,04:34,1076.75,1077.00,1076.75,1077.00,6,0,6.00
10/12/2005,04:35,1077.00,1077.25,1077.00,1077.25,126,0,126.00
10/12/2005,04:36,1077.25,1077.50,1077.25,1077.50,227,20,247.00
10/12/2005,04:37,1077.50,1077.75,1077.50,1077.50,103,69,172.00
10/12/2005,04:39,1077.50,1077.50,1077.25,1077.25,0,71,71.00
10/12/2005,04:40,1077.50,1077.50,1077.50,1077.50,67,0,67.00
10/12/2005,04:44,1077.50,1077.50,1077.25,1077.25,1,1,2.00
10/12/2005,04:46,1077.25,1077.75,1077.25,1077.75,134,1,135.00
10/12/2005,04:47,1077.75,1077.75,1077.75,1077.75,4,0,4.00
10/12/2005,04:48,1077.75,1077.75,1077.75,1077.75,1,0,1.00
10/12/2005,04:49,1077.75,1077.75,1077.75,1077.75,2,0,2.00
10/12/2005,04:50,1077.75,1077.75,1077.50,1077.50,1,6,7.00
10/12/2005,04:51,1077.50,1077.50,1077.25,1077.25,0,311,311.00
10/12/2005,04:52,1077.25,1077.25,1077.25,1077.25,0,1,1.00
10/12/2005,04:53,1077.25,1077.50,1077.25,1077.50,8,5,13.00
10/12/2005,04:56,1077.50,1077.50,1077.25,1077.25,5,28,33.00
10/12/2005,04:57,1077.25,1077.25,1077.25,1077.25,0,37,37.00
10/12/2005,04:58,1077.25,1077.50,1077.25,1077.25,19,12,31.00
10/12/2005,04:59,1077.50,1077.50,1077.50,1077.50,1,0,1.00
10/12/2005,05:00,1077.50,1077.50,1077.50,1077.50,1,0,1.00
10/12/2005,05:01,1077.25,1077.25,1077.25,1077.25,0,108,108.00
10/12/2005,05:02,1077.25,1077.25,1077.25,1077.25,0,47,47.00
10/12/2005,05:03,1077.25,1077.25,1077.00,1077.00,0,7,7.00
10/12/2005,05:04,1077.00,1077.00,1077.00,1077.00,0,3,3.00
10/12/2005,05:05,1077.00,1077.25,1077.00,1077.00,2,3,5.00
10/12/2005,05:06,1077.00,1077.00,1076.75,1077.00,1,109,110.00
10/12/2005,05:07,1077.00,1077.00,1076.75,1076.75,18,96,114.00
10/12/2005,05:08,1076.75,1077.00,1076.50,1076.50,1,21,22.00
10/12/2005,05:09,1076.50,1076.50,1076.50,1076.50,0,5,5.00
10/12/2005,05:10,1076.75,1076.75,1076.75,1076.75,98,0,98.00
10/12/2005,05:11,1076.75,1076.75,1076.75,1076.75,1,0,1.00
10/12/2005,05:12,1077.00,1077.00,1077.00,1077.00,1,0,1.00
10/12/2005,05:13,1076.75,1076.75,1076.75,1076.75,0,1,1.00
10/12/2005,05:14,1076.75,1076.75,1076.75,1076.75,0,12,12.00
10/12/2005,05:15,1076.75,1076.75,1076.50,1076.50,0,68,68.00
10/12/2005,05:16,1076.75,1076.75,1076.75,1076.75,2,0,2.00
10/12/2005,05:17,1076.75,1076.75,1076.75,1076.75,22,0,22.00
10/12/2005,05:18,1076.75,1076.75,1076.75,1076.75,1,0,1.00
10/12/2005,05:20,1076.75,1076.75,1076.50,1076.50,121,8,129.00
10/12/2005,05:21,1076.75,1076.75,1076.50,1076.75,12,2,14.00
10/12/2005,05:22,1076.75,1076.75,1076.75,1076.75,36,0,36.00
10/12/2005,05:23,1076.75,1076.75,1076.75,1076.75,14,0,14.00
10/12/2005,05:24,1077.00,1077.00,1077.00,1077.00,50,0,50.00
10/12/2005,05:25,1077.00,1077.00,1077.00,1077.00,1,0,1.00
10/12/2005,05:28,1076.75,1076.75,1076.75,1076.75,0,4,4.00
10/12/2005,05:29,1077.00,1077.00,1077.00,1077.00,3,0,3.00
10/12/2005,05:30,1077.00,1077.00,1077.00,1077.00,175,0,175.00
10/12/2005,05:34,1077.00,1077.25,1077.00,1077.25,4,0,4.00
10/12/2005,05:35,1077.25,1077.25,1077.00,1077.00,1,4,5.00
10/12/2005,05:36,1077.25,1077.25,1077.25,1077.25,9,0,9.00
10/12/2005,05:38,1077.25,1077.25,1077.25,1077.25,2,0,2.00
10/12/2005,05:39,1077.25,1077.25,1077.25,1077.25,5,0,5.00
10/12/2005,05:40,1077.00,1077.00,1077.00,1077.00,0,1,1.00
10/12/2005,05:41,1077.00,1077.00,1077.00,1077.00,0,26,26.00
10/12/2005,05:42,1077.00,1077.00,1077.00,1077.00,0,5,5.00
10/12/2005,05:44,1077.00,1077.00,1077.00,1077.00,0,27,27.00
10/12/2005,05:45,1076.75,1076.75,1076.75,1076.75,0,3,3.00
10/12/2005,05:46,1076.75,1077.00,1076.75,1077.00,2,12,14.00
10/12/2005,05:47,1076.75,1076.75,1076.75,1076.75,0,213,213.00
10/12/2005,05:48,1076.75,1077.00,1076.75,1076.75,1,12,13.00
10/12/2005,05:49,1076.75,1076.75,1076.75,1076.75,0,2,2.00
10/12/2005,05:50,1076.75,1076.75,1076.75,1076.75,0,1,1.00
10/12/2005,05:51,1076.75,1076.75,1076.25,1076.50,8,353,361.00
10/12/2005,05:52,1076.50,1076.75,1076.50,1076.75,256,0,256.00
10/12/2005,05:53,1076.50,1076.50,1076.50,1076.50,0,5,5.00
10/12/2005,05:54,1076.50,1076.50,1076.25,1076.25,0,51,51.00
10/12/2005,05:55,1076.50,1076.50,1076.50,1076.50,50,0,50.00
10/12/2005,05:56,1076.50,1076.50,1076.50,1076.50,24,0,24.00
10/12/2005,05:57,1076.50,1076.75,1076.50,1076.75,10,1,11.00
10/12/2005,05:58,1076.50,1076.50,1076.50,1076.50,0,7,7.00
10/12/2005,06:00,1076.50,1076.50,1076.25,1076.25,0,5,5.00
10/12/2005,06:01,1076.50,1076.50,1076.25,1076.50,18,1,19.00
10/12/2005,06:02,1076.50,1076.50,1076.50,1076.50,32,0,32.00
10/12/2005,06:03,1076.50,1076.50,1076.50,1076.50,1,0,1.00
10/12/2005,06:04,1076.50,1076.50,1076.50,1076.50,16,0,16.00
10/12/2005,06:05,1076.75,1076.75,1076.75,1076.75,3,0,3.00
10/12/2005,06:06,1076.75,1076.75,1076.25,1076.25,10,252,262.00
10/12/2005,06:07,1076.25,1076.25,1076.25,1076.25,0,67,67.00
10/12/2005,06:08,1076.50,1076.50,1076.25,1076.25,1,50,51.00
10/12/2005,06:09,1076.25,1076.25,1076.25,1076.25,0,51,51.00
10/12/2005,06:10,1076.25,1076.25,1076.25,1076.25,0,13,13.00
10/12/2005,06:11,1076.25,1076.50,1076.25,1076.25,1,3,4.00
10/12/2005,06:12,1076.00,1076.00,1076.00,1076.00,0,2,2.00
10/12/2005,06:13,1076.00,1076.25,1076.00,1076.25,14,8,22.00
10/12/2005,06:14,1076.25,1076.25,1076.25,1076.25,12,0,12.00
10/12/2005,06:15,1076.25,1076.25,1076.25,1076.25,73,0,73.00
10/12/2005,06:16,1076.25,1076.25,1076.25,1076.25,11,0,11.00
10/12/2005,06:17,1076.00,1076.25,1076.00,1076.00,26,16,42.00
10/12/2005,06:18,1076.00,1076.00,1076.00,1076.00,0,50,50.00
10/12/2005,06:19,1076.00,1076.00,1076.00,1076.00,0,1,1.00
10/12/2005,06:20,1076.00,1076.50,1076.00,1076.50,115,25,140.00
10/12/2005,06:21,1076.50,1076.50,1076.25,1076.50,76,1,77.00
10/12/2005,06:22,1076.50,1076.50,1076.50,1076.50,122,0,122.00
10/12/2005,06:23,1076.50,1076.75,1076.50,1076.50,70,4,74.00
10/12/2005,06:24,1076.50,1076.75,1076.50,1076.75,98,2,100.00
10/12/2005,06:25,1076.75,1076.75,1076.75,1076.75,53,0,53.00
10/12/2005,06:26,1076.75,1077.00,1076.75,1077.00,6,0,6.00
10/12/2005,06:27,1077.00,1077.00,1077.00,1077.00,2,0,2.00
10/12/2005,06:28,1076.75,1077.00,1076.75,1076.75,1,3,4.00
10/12/2005,06:29,1077.00,1077.00,1077.00,1077.00,1,0,1.00
10/12/2005,06:31,1076.75,1076.75,1076.75,1076.75,0,127,127.00
10/12/2005,06:32,1076.75,1076.75,1076.50,1076.50,0,27,27.00
10/12/2005,06:34,1076.50,1076.50,1076.50,1076.50,0,1,1.00
10/12/2005,06:35,1076.50,1076.50,1076.50,1076.50,0,7,7.00
10/12/2005,06:36,1076.50,1076.75,1076.50,1076.50,1,5,6.00
10/12/2005,06:37,1076.50,1076.75,1076.50,1076.50,1,100,101.00
10/12/2005,06:38,1076.50,1076.50,1076.50,1076.50,0,3,3.00
10/12/2005,06:39,1076.50,1076.50,1076.00,1076.00,2,402,404.00
10/12/2005,06:40,1076.25,1076.25,1076.00,1076.25,10,5,15.00
10/12/2005,06:41,1076.00,1076.25,1076.00,1076.00,1,4,5.00
10/12/2005,06:43,1076.25,1076.25,1076.00,1076.25,391,10,401.00
10/12/2005,06:44,1076.25,1076.25,1076.25,1076.25,39,0,39.00
10/12/2005,06:45,1076.25,1076.50,1076.00,1076.00,31,197,228.00
10/12/2005,06:46,1076.25,1076.25,1076.25,1076.25,81,0,81.00
10/12/2005,06:47,1076.50,1076.50,1076.25,1076.25,2,18,20.00
10/12/2005,06:48,1076.25,1076.25,1076.25,1076.25,0,2,2.00
10/12/2005,06:49,1076.50,1076.50,1076.00,1076.00,53,404,457.00
10/12/2005,06:50,1076.00,1076.00,1075.75,1075.75,1,94,95.00
10/12/2005,06:51,1075.75,1076.00,1075.75,1076.00,16,3,19.00
10/12/2005,06:52,1076.00,1076.00,1075.75,1075.75,17,405,422.00
10/12/2005,06:53,1075.75,1076.00,1075.75,1076.00,102,52,154.00
10/12/2005,06:54,1075.75,1076.00,1075.75,1076.00,2,35,37.00
10/12/2005,06:55,1075.75,1076.00,1075.75,1076.00,16,1,17.00
10/12/2005,06:56,1076.00,1076.00,1075.75,1076.00,57,62,119.00
10/12/2005,06:57,1075.75,1075.75,1075.50,1075.75,15,307,322.00
10/12/2005,06:58,1075.50,1075.75,1075.50,1075.75,20,263,283.00
10/12/2005,06:59,1075.75,1075.75,1075.50,1075.50,142,1,143.00
10/12/2005,07:00,1075.50,1075.50,1075.25,1075.25,6,145,151.00
10/12/2005,07:01,1075.50,1075.75,1075.25,1075.75,250,5,255.00
10/12/2005,07:02,1075.75,1075.75,1075.75,1075.75,287,0,287.00
10/12/2005,07:03,1075.75,1076.00,1075.75,1075.75,24,1370,1394.00
10/12/2005,07:04,1075.75,1075.75,1075.75,1075.75,0,9,9.00
10/12/2005,07:05,1075.75,1075.75,1075.50,1075.50,0,4,4.00
10/12/2005,07:06,1075.75,1075.75,1075.75,1075.75,186,0,186.00
10/12/2005,07:07,1076.00,1076.00,1075.75,1076.00,22,1,23.00
10/12/2005,07:08,1076.00,1076.00,1076.00,1076.00,129,0,129.00
10/12/2005,07:09,1075.75,1076.00,1075.75,1076.00,9,3,12.00
10/12/2005,07:10,1076.25,1076.25,1076.00,1076.00,10,95,105.00
10/12/2005,07:11,1076.00,1076.25,1076.00,1076.00,5,191,196.00
10/12/2005,07:12,1076.25,1076.25,1076.00,1076.00,2,5,7.00
10/12/2005,07:13,1076.25,1076.25,1076.00,1076.00,5,77,82.00
10/12/2005,07:14,1076.00,1076.00,1075.75,1075.75,0,62,62.00
10/12/2005,07:15,1075.75,1076.00,1075.75,1076.00,34,2,36.00
10/12/2005,07:16,1075.75,1075.75,1075.50,1075.75,60,178,238.00
10/12/2005,07:17,1075.75,1075.75,1075.50,1075.50,2,317,319.00
10/12/2005,07:18,1075.25,1075.50,1075.25,1075.25,66,249,315.00
10/12/2005,07:19,1075.25,1075.50,1075.00,1075.25,91,73,164.00
10/12/2005,07:20,1075.25,1075.50,1075.00,1075.50,169,4,173.00
10/12/2005,07:21,1075.50,1075.50,1075.25,1075.50,179,1,180.00
10/12/2005,07:22,1075.50,1075.75,1075.50,1075.50,14,88,102.00
10/12/2005,07:23,1075.50,1075.50,1075.25,1075.25,1,10,11.00
10/12/2005,07:24,1075.50,1075.50,1075.50,1075.50,5,0,5.00
10/12/2005,07:25,1075.25,1075.25,1075.25,1075.25,0,207,207.00
10/12/2005,07:26,1075.25,1075.25,1075.00,1075.00,0,367,367.00
10/12/2005,07:27,1074.75,1075.25,1074.75,1075.25,542,111,653.00
10/12/2005,07:28,1075.00,1075.25,1075.00,1075.25,267,6,273.00
10/12/2005,07:29,1075.25,1075.25,1075.25,1075.25,160,0,160.00
10/12/2005,07:30,1075.25,1075.25,1075.00,1075.00,56,5,61.00
10/12/2005,07:31,1075.00,1075.25,1075.00,1075.00,35,515,550.00
10/12/2005,07:32,1075.25,1075.25,1075.00,1075.00,131,10,141.00
10/12/2005,07:33,1075.25,1075.50,1075.25,1075.25,105,152,257.00
10/12/2005,07:34,1075.25,1075.25,1075.00,1075.25,12,30,42.00
10/12/2005,07:35,1075.25,1075.25,1075.00,1075.00,8,10,18.00
10/12/2005,07:36,1075.00,1075.25,1075.00,1075.25,10,1,11.00
10/12/2005,07:37,1075.25,1075.25,1075.25,1075.25,59,0,59.00
10/12/2005,07:38,1075.50,1075.50,1075.25,1075.25,2,144,146.00
10/12/2005,07:39,1075.25,1075.25,1075.25,1075.25,0,102,102.00
10/12/2005,07:40,1075.25,1075.50,1075.25,1075.25,5,508,513.00
10/12/2005,07:41,1075.25,1075.50,1075.25,1075.50,182,21,203.00
10/12/2005,07:42,1075.50,1076.00,1075.50,1076.00,369,0,369.00
10/12/2005,07:43,1076.00,1076.00,1075.75,1076.00,8,2,10.00
10/12/2005,07:44,1076.00,1076.00,1076.00,1076.00,6,0,6.00
10/12/2005,07:45,1076.00,1076.00,1075.75,1075.75,30,334,364.00
10/12/2005,07:46,1075.75,1076.00,1075.50,1075.50,1,85,86.00
10/12/2005,07:47,1075.75,1075.75,1075.50,1075.75,180,16,196.00
10/12/2005,07:48,1075.75,1075.75,1075.75,1075.75,130,0,130.00
10/12/2005,07:49,1075.75,1075.75,1075.75,1075.75,66,0,66.00
10/12/2005,07:50,1075.75,1075.75,1075.75,1075.75,12,0,12.00
10/12/2005,07:51,1075.75,1076.00,1075.75,1075.75,34,29,63.00
10/12/2005,07:52,1076.00,1076.25,1076.00,1076.25,326,0,326.00
10/12/2005,07:53,1076.25,1076.25,1076.00,1076.25,231,1,232.00
10/12/2005,07:54,1076.25,1076.25,1076.25,1076.25,11,0,11.00
10/12/2005,07:55,1076.25,1076.25,1076.25,1076.25,4,0,4.00
10/12/2005,07:56,1076.25,1076.25,1076.25,1076.25,3,0,3.00
10/12/2005,07:57,1076.00,1076.25,1076.00,1076.25,18,12,30.00
10/12/2005,07:58,1076.00,1076.00,1076.00,1076.00,0,421,421.00
10/12/2005,07:59,1076.00,1076.00,1076.00,1076.00,0,46,46.00
10/12/2005,08:00,1075.75,1076.50,1075.75,1076.50,306,1,307.00
10/12/2005,08:01,1076.25,1076.25,1076.25,1076.25,0,136,136.00
10/12/2005,08:02,1076.25,1076.75,1076.00,1076.50,435,110,545.00
10/12/2005,08:03,1076.50,1077.25,1076.50,1077.00,838,207,1045.00
10/12/2005,08:04,1077.00,1077.00,1076.50,1076.75,499,173,672.00
10/12/2005,08:05,1076.75,1077.50,1076.75,1077.25,1102,204,1306.00
10/12/2005,08:06,1077.25,1077.50,1077.00,1077.00,182,355,537.00
10/12/2005,08:07,1077.00,1077.25,1077.00,1077.25,246,59,305.00
10/12/2005,08:08,1077.25,1077.25,1077.00,1077.25,53,3,56.00
10/12/2005,08:09,1077.00,1077.25,1077.00,1077.00,374,11,385.00
10/12/2005,08:10,1077.00,1077.25,1077.00,1077.25,160,2,162.00
10/12/2005,08:11,1077.25,1077.25,1077.00,1077.25,179,4,183.00
10/12/2005,08:12,1077.25,1077.25,1077.00,1077.25,126,6,132.00
10/12/2005,08:13,1077.25,1077.75,1077.25,1077.75,606,29,635.00
10/12/2005,08:14,1077.50,1077.75,1077.25,1077.25,137,193,330.00
10/12/2005,08:15,1077.25,1077.50,1077.25,1077.50,2,218,220.00
10/12/2005,08:16,1077.25,1077.50,1077.25,1077.25,218,32,250.00
10/12/2005,08:17,1077.25,1077.50,1077.25,1077.25,4,134,138.00
10/12/2005,08:18,1077.50,1077.50,1077.25,1077.50,219,34,253.00
10/12/2005,08:19,1077.50,1077.75,1077.25,1077.25,10,74,84.00
10/12/2005,08:20,1077.25,1077.25,1077.00,1077.25,136,110,246.00
10/12/2005,08:21,1077.25,1077.50,1077.25,1077.25,56,5,61.00
10/12/2005,08:22,1077.50,1077.50,1077.25,1077.25,2,2,4.00
10/12/2005,08:23,1077.50,1077.50,1077.25,1077.50,158,26,184.00
10/12/2005,08:24,1077.50,1077.50,1077.25,1077.25,3,1,4.00
10/12/2005,08:25,1077.25,1077.75,1077.25,1077.75,238,10,248.00
10/12/2005,08:26,1077.75,1078.00,1077.50,1077.50,1594,298,1892.00
10/12/2005,08:27,1077.75,1077.75,1077.25,1077.25,117,601,718.00
10/12/2005,08:28,1077.25,1077.50,1077.25,1077.25,14,118,132.00
10/12/2005,08:29,1077.25,1077.50,1077.25,1077.25,12,152,164.00
10/12/2005,08:30,1077.25,1077.50,1077.00,1077.25,375,613,988.00
10/12/2005,08:31,1077.00,1077.50,1077.00,1077.25,2223,2125,4348.00
10/12/2005,08:32,1077.25,1077.50,1076.75,1077.50,1986,1478,3464.00
10/12/2005,08:33,1077.25,1078.00,1077.25,1078.00,2681,1177,3858.00
10/12/2005,08:34,1078.25,1079.75,1078.00,1079.50,6565,2349,8914.00
10/12/2005,08:35,1079.50,1080.25,1079.50,1079.75,6063,3774,9837.00
10/12/2005,08:36,1079.75,1080.25,1079.50,1080.00,1468,3149,4617.00
10/12/2005,08:37,1080.00,1080.50,1079.75,1079.75,5110,3662,8772.00
10/12/2005,08:38,1079.75,1080.00,1079.50,1079.75,2040,2810,4850.00
10/12/2005,08:39,1080.00,1080.25,1079.25,1079.75,1299,1105,2404.00
10/12/2005,08:40,1079.50,1080.00,1079.50,1079.50,896,1436,2332.00
10/12/2005,08:41,1079.50,1080.00,1079.50,1079.75,1296,1319,2615.00
10/12/2005,08:42,1079.75,1079.75,1079.00,1079.00,1725,2471,4196.00
10/12/2005,08:43,1079.25,1079.50,1079.00,1079.25,2968,1127,4095.00
10/12/2005,08:44,1079.25,1079.50,1079.00,1079.25,1813,1639,3452.00
10/12/2005,08:45,1079.25,1080.50,1079.25,1080.25,3303,1397,4700.00
10/12/2005,08:46,1080.50,1081.50,1080.00,1081.25,7785,3090,10875.00
10/12/2005,08:47,1081.50,1082.25,1081.00,1082.25,5434,4052,9486.00
10/12/2005,08:48,1082.25,1084.75,1082.25,1084.00,15030,4458,19488.00
10/12/2005,08:49,1084.25,1084.25,1083.00,1083.00,1935,4921,6856.00
10/12/2005,08:50,1083.25,1083.50,1082.75,1083.00,4833,3983,8816.00
10/12/2005,08:51,1083.25,1083.50,1082.75,1083.00,1352,2209,3561.00
10/12/2005,08:52,1082.75,1083.00,1082.25,1082.50,358,5311,5669.00
10/12/2005,08:53,1082.25,1083.25,1082.25,1083.00,3197,1254,4451.00
10/12/2005,08:54,1082.75,1083.00,1082.25,1082.75,1135,2206,3341.00
10/12/2005,08:55,1082.75,1083.25,1082.50,1083.00,1091,715,1806.00
10/12/2005,08:56,1083.00,1083.00,1082.25,1082.25,179,1052,1231.00
10/12/2005,08:57,1082.25,1082.75,1082.00,1082.25,1689,1879,3568.00
10/12/2005,08:58,1082.25,1082.75,1081.75,1082.75,1698,2067,3765.00
10/12/2005,08:59,1082.75,1083.25,1082.50,1083.00,1815,1091,2906.00
10/12/2005,09:00,1083.00,1084.50,1083.00,1084.00,6600,4005,10605.00
10/12/2005,09:01,1084.25,1084.50,1083.50,1084.00,3621,2002,5623.00
10/12/2005,09:02,1083.75,1084.00,1083.25,1083.50,456,2604,3060.00
10/12/2005,09:03,1083.50,1083.75,1083.00,1083.25,831,2406,3237.00
10/12/2005,09:04,1083.25,1083.75,1083.25,1083.75,1113,332,1445.00
10/12/2005,09:05,1083.50,1083.75,1082.50,1082.75,618,2617,3235.00
10/12/2005,09:06,1082.50,1082.75,1082.00,1082.25,969,1882,2851.00
10/12/2005,09:07,1082.25,1082.50,1082.00,1082.00,443,1311,1754.00
10/12/2005,09:08,1082.00,1082.00,1080.75,1080.75,1244,5984,7228.00
10/12/2005,09:09,1080.75,1081.50,1080.75,1081.25,1193,1918,3111.00
10/12/2005,09:10,1081.25,1081.25,1080.00,1080.00,1537,4445,5982.00
10/12/2005,09:11,1080.25,1081.00,1080.00,1080.75,2144,785,2929.00
10/12/2005,09:12,1080.75,1081.50,1080.50,1080.75,2182,1347,3529.00
10/12/2005,09:13,1081.00,1081.50,1080.50,1080.75,2151,1897,4048.00
10/12/2005,09:14,1080.75,1080.75,1078.50,1079.25,2863,10719,13582.00
10/12/2005,09:15,1079.50,1079.75,1079.00,1079.25,1639,1975,3614.00
10/12/2005,09:16,1079.25,1079.50,1079.00,1079.00,1445,2064,3509.00
10/12/2005,09:17,1078.75,1080.00,1078.75,1079.50,3102,2148,5250.00
10/12/2005,09:18,1079.50,1079.50,1078.25,1079.25,3420,2857,6277.00
10/12/2005,09:19,1079.25,1080.00,1079.00,1079.75,2473,1512,3985.00
10/12/2005,09:20,1079.75,1080.50,1079.50,1080.25,3426,1869,5295.00
10/12/2005,09:21,1080.25,1080.25,1079.25,1079.75,1108,1972,3080.00
10/12/2005,09:22,1079.75,1080.25,1079.50,1080.00,1087,700,1787.00
10/12/2005,09:23,1079.75,1080.00,1079.25,1079.25,249,784,1033.00
10/12/2005,09:24,1079.25,1079.50,1078.00,1078.50,1304,4524,5828.00
10/12/2005,09:25,1078.25,1078.75,1077.50,1078.25,1440,2738,4178.00
10/12/2005,09:26,1078.25,1078.25,1077.50,1077.75,983,1311,2294.00
10/12/2005,09:27,1077.75,1078.25,1077.25,1078.25,2658,3236,5894.00
10/12/2005,09:28,1078.00,1078.25,1077.25,1078.00,1351,1455,2806.00
10/12/2005,09:29,1078.00,1079.25,1078.00,1079.25,3086,1733,4819.00
10/12/2005,09:30,1079.25,1079.75,1078.75,1079.00,2506,1976,4482.00
10/12/2005,09:31,1079.00,1079.25,1078.25,1078.25,707,1452,2159.00
10/12/2005,09:32,1078.50,1078.50,1077.50,1077.75,1551,1883,3434.00
10/12/2005,09:33,1077.75,1078.00,1077.00,1077.00,1850,3362,5212.00
10/12/2005,09:34,1077.25,1077.75,1076.75,1077.50,2201,2830,5031.00
10/12/2005,09:35,1077.25,1078.25,1077.25,1077.50,3431,1542,4973.00
10/12/2005,09:36,1077.50,1078.00,1076.75,1077.75,2034,1800,3834.00
10/12/2005,09:37,1077.50,1078.50,1077.50,1078.00,2822,1409,4231.00
10/12/2005,09:38,1078.00,1078.50,1078.00,1078.00,1664,1931,3595.00
10/12/2005,09:39,1078.00,1078.50,1077.50,1077.75,1385,2491,3876.00
10/12/2005,09:40,1077.75,1078.00,1077.00,1077.25,1581,2071,3652.00
10/12/2005,09:41,1077.25,1078.00,1076.75,1077.75,1965,1378,3343.00
10/12/2005,09:42,1078.00,1079.00,1078.00,1079.00,3182,1342,4524.00
10/12/2005,09:43,1079.00,1079.75,1078.50,1079.25,3336,1880,5216.00
10/12/2005,09:44,1079.25,1079.75,1078.50,1079.25,2144,1486,3630.00
10/12/2005,09:45,1079.25,1079.50,1078.75,1078.75,132,1328,1460.00
10/12/2005,09:46,1078.75,1079.00,1078.00,1078.25,482,1779,2261.00
10/12/2005,09:47,1078.25,1078.50,1077.50,1077.75,783,1783,2566.00
10/12/2005,09:48,1077.75,1079.25,1077.50,1079.00,2618,480,3098.00
10/12/2005,09:49,1079.00,1079.25,1078.25,1078.50,163,554,717.00
10/12/2005,09:50,1078.75,1078.75,1077.75,1078.00,741,2127,2868.00
10/12/2005,09:51,1078.00,1078.25,1076.50,1076.75,1708,3619,5327.00
10/12/2005,09:52,1076.75,1077.25,1076.00,1076.25,2488,4269,6757.00
10/12/2005,09:53,1076.25,1076.50,1075.75,1076.00,1103,2599,3702.00
10/12/2005,09:54,1075.75,1076.25,1075.25,1075.25,3095,4415,7510.00
10/12/2005,09:55,1075.25,1075.75,1075.00,1075.50,4037,6043,10080.00
10/12/2005,09:56,1075.50,1075.50,1074.75,1075.25,2578,3956,6534.00
10/12/2005,09:57,1075.25,1076.50,1075.00,1076.25,3418,781,4199.00
10/12/2005,09:58,1076.25,1076.25,1075.75,1076.00,938,1954,2892.00
10/12/2005,09:59,1076.00,1076.00,1075.25,1075.75,1232,1198,2430.00
10/12/2005,10:00,1076.00,1076.25,1075.50,1076.00,1524,2009,3533.00
10/12/2005,10:01,1076.00,1076.50,1075.75,1076.25,1085,603,1688.00
10/12/2005,10:02,1076.25,1076.50,1075.75,1076.00,426,640,1066.00
10/12/2005,10:03,1075.75,1076.25,1075.75,1075.75,826,1154,1980.00
10/12/2005,10:04,1075.75,1076.00,1074.75,1075.25,308,1834,2142.00
10/12/2005,10:05,1075.50,1075.75,1075.00,1075.00,840,918,1758.00
10/12/2005,10:06,1075.00,1076.50,1075.00,1075.75,2707,1491,4198.00
10/12/2005,10:07,1075.75,1076.00,1075.00,1075.25,729,1688,2417.00
10/12/2005,10:08,1075.25,1075.25,1074.50,1074.75,2097,5351,7448.00
10/12/2005,10:09,1074.75,1076.50,1074.25,1076.25,5554,3818,9372.00
10/12/2005,10:10,1076.25,1076.25,1075.75,1076.00,911,719,1630.00
10/12/2005,10:11,1076.00,1077.75,1076.00,1077.50,8353,2777,11130.00
10/12/2005,10:12,1077.50,1078.25,1077.00,1077.25,2860,3758,6618.00
10/12/2005,10:13,1077.25,1077.50,1076.50,1076.75,875,1140,2015.00
10/12/2005,10:14,1077.00,1077.50,1076.50,1077.25,1363,626,1989.00
10/12/2005,10:15,1077.25,1077.75,1077.00,1077.25,1642,1280,2922.00
10/12/2005,10:16,1077.00,1077.25,1076.50,1076.75,995,1403,2398.00
10/12/2005,10:17,1076.50,1077.25,1076.25,1076.75,1522,766,2288.00
10/12/2005,10:18,1076.75,1076.75,1075.25,1076.50,2563,4925,7488.00
10/12/2005,10:19,1076.25,1076.75,1076.00,1076.75,892,765,1657.00
10/12/2005,10:20,1076.75,1077.50,1076.50,1077.00,1340,1046,2386.00
10/12/2005,10:21,1077.25,1078.50,1077.00,1078.25,3725,809,4534.00
10/12/2005,10:22,1078.25,1078.50,1076.75,1076.75,973,2131,3104.00
10/12/2005,10:23,1076.75,1077.50,1076.75,1077.25,597,648,1245.00
10/12/2005,10:24,1077.25,1077.75,1077.25,1077.50,876,685,1561.00
10/12/2005,10:25,1077.50,1077.50,1076.50,1076.75,765,1632,2397.00
10/12/2005,10:26,1076.75,1077.00,1076.25,1076.25,242,749,991.00
10/12/2005,10:27,1076.50,1077.75,1076.25,1077.25,2248,480,2728.00
10/12/2005,10:28,1077.25,1077.75,1076.75,1077.50,926,312,1238.00
10/12/2005,10:29,1077.25,1077.25,1076.50,1076.50,321,1908,2229.00
10/12/2005,10:30,1076.50,1078.00,1076.50,1077.75,3236,755,3991.00
10/12/2005,10:31,1077.75,1078.00,1077.25,1077.50,507,600,1107.00
10/12/2005,10:32,1077.50,1077.75,1077.25,1077.50,552,227,779.00
10/12/2005,10:33,1077.50,1077.75,1077.25,1077.75,446,190,636.00
10/12/2005,10:34,1077.75,1078.25,1077.50,1077.50,1279,659,1938.00
10/12/2005,10:35,1077.75,1078.25,1077.25,1078.00,1034,516,1550.00
10/12/2005,10:36,1078.00,1078.00,1077.50,1077.75,518,391,909.00
10/12/2005,10:37,1077.75,1077.75,1076.75,1076.75,473,1970,2443.00
10/12/2005,10:38,1076.75,1077.00,1076.25,1076.50,884,1500,2384.00
10/12/2005,10:39,1076.50,1077.00,1076.50,1076.75,243,294,537.00
10/12/2005,10:40,1076.75,1076.75,1076.00,1076.50,762,899,1661.00
10/12/2005,10:41,1076.75,1076.75,1076.00,1076.25,55,583,638.00
10/12/2005,10:42,1076.25,1076.25,1075.50,1076.00,320,1765,2085.00
10/12/2005,10:43,1076.00,1076.25,1075.75,1075.75,196,514,710.00
10/12/2005,10:44,1075.75,1075.75,1075.00,1075.00,1216,1967,3183.00
10/12/2005,10:45,1075.00,1075.75,1075.00,1075.25,1127,766,1893.00
10/12/2005,10:46,1075.25,1076.00,1075.00,1076.00,1726,118,1844.00
10/12/2005,10:47,1075.75,1076.25,1075.50,1075.50,867,675,1542.00
10/12/2005,10:48,1075.75,1075.75,1075.00,1075.25,610,922,1532.00
10/12/2005,10:49,1075.25,1075.75,1074.25,1074.25,369,2935,3304.00
10/12/2005,10:50,1074.25,1074.50,1073.50,1074.25,3051,6012,9063.00
10/12/2005,10:51,1074.00,1074.25,1073.25,1073.50,1819,3046,4865.00
10/12/2005,10:52,1073.75,1074.00,1073.00,1073.75,2832,4822,7654.00
10/12/2005,10:53,1073.50,1073.75,1073.00,1073.50,1311,2543,3854.00
10/12/2005,10:54,1073.50,1073.50,1072.75,1073.00,1965,2227,4192.00
10/12/2005,10:55,1073.00,1073.25,1072.50,1072.50,3564,3500,7064.00
10/12/2005,10:56,1072.50,1072.75,1072.00,1072.75,3256,4753,8009.00
10/12/2005,10:57,1072.75,1072.75,1071.50,1071.75,2218,4528,6746.00
10/12/2005,10:58,1071.50,1072.50,1071.25,1071.50,3280,2873,6153.00
10/12/2005,10:59,1071.50,1072.00,1071.25,1072.00,2198,1131,3329.00
10/12/2005,11:00,1072.00,1072.25,1071.00,1071.00,1746,3373,5119.00
10/12/2005,11:01,1071.00,1071.25,1069.25,1069.50,3728,10044,13772.00
10/12/2005,11:02,1069.50,1069.75,1068.75,1069.50,4146,5380,9526.00
10/12/2005,11:03,1069.50,1071.00,1069.50,1070.75,5606,2885,8491.00
10/12/2005,11:04,1070.75,1071.25,1070.50,1071.00,2269,1870,4139.00
10/12/2005,11:05,1071.00,1071.50,1070.75,1071.50,3093,649,3742.00
10/12/2005,11:06,1071.50,1072.50,1071.25,1072.50,5089,2082,7171.00
10/12/2005,11:07,1072.50,1072.50,1071.75,1072.25,1890,2111,4001.00
10/12/2005,11:08,1072.25,1073.50,1072.25,1072.75,4353,2157,6510.00
10/12/2005,11:09,1073.00,1073.25,1072.50,1072.75,1833,2040,3873.00
10/12/2005,11:10,1072.50,1072.75,1072.25,1072.75,1272,1662,2934.00
10/12/2005,11:11,1072.50,1072.75,1071.75,1072.00,1044,2143,3187.00
10/12/2005,11:12,1072.00,1072.50,1071.75,1072.25,841,1080,1921.00
10/12/2005,11:13,1072.25,1072.50,1071.75,1072.00,254,1555,1809.00
10/12/2005,11:14,1072.00,1072.50,1071.75,1071.75,160,537,697.00
10/12/2005,11:15,1072.00,1072.00,1071.50,1071.75,1147,1553,2700.00
10/12/2005,11:16,1072.00,1073.75,1071.75,1073.50,4461,509,4970.00
10/12/2005,11:17,1073.50,1073.75,1073.25,1073.50,2132,1187,3319.00
10/12/2005,11:18,1073.75,1073.75,1073.25,1073.50,2066,899,2965.00
10/12/2005,11:19,1073.50,1074.50,1073.50,1074.00,3738,1958,5696.00
10/12/2005,11:20,1074.00,1074.25,1073.75,1073.75,1416,1454,2870.00
10/12/2005,11:21,1073.75,1074.00,1073.50,1073.50,107,1011,1118.00
10/12/2005,11:22,1073.50,1074.00,1073.25,1073.25,1162,1146,2308.00
10/12/2005,11:23,1073.50,1073.75,1073.25,1073.50,530,370,900.00
10/12/2005,11:24,1073.50,1073.75,1072.75,1073.00,1632,2064,3696.00
10/12/2005,11:25,1073.00,1073.25,1072.75,1073.00,518,725,1243.00
10/12/2005,11:26,1073.00,1073.25,1072.75,1073.00,237,245,482.00
10/12/2005,11:27,1073.00,1073.25,1072.75,1073.00,44,363,407.00
10/12/2005,11:28,1073.25,1073.25,1072.75,1072.75,851,727,1578.00
10/12/2005,11:29,1073.00,1073.00,1072.50,1072.75,624,855,1479.00
10/12/2005,11:30,1072.75,1073.50,1072.50,1073.25,1727,835,2562.00
10/12/2005,11:31,1073.50,1073.75,1073.25,1073.75,1236,332,1568.00
10/12/2005,11:32,1073.75,1074.00,1073.50,1073.75,1850,570,2420.00
10/12/2005,11:33,1073.75,1074.25,1073.50,1074.25,1475,958,2433.00
10/12/2005,11:34,1074.25,1074.50,1073.75,1074.00,1188,1648,2836.00
10/12/2005,11:35,1074.00,1074.25,1073.75,1074.00,802,802,1604.00
10/12/2005,11:36,1073.75,1074.25,1073.75,1074.00,529,387,916.00
10/12/2005,11:37,1074.25,1074.25,1073.75,1074.00,463,362,825.00
10/12/2005,11:38,1073.75,1074.50,1073.50,1074.00,1041,1699,2740.00
10/12/2005,11:39,1073.75,1074.00,1073.50,1073.75,108,1143,1251.00
10/12/2005,11:40,1073.50,1073.75,1073.50,1073.50,306,292,598.00
10/12/2005,11:41,1073.50,1073.75,1073.25,1073.50,413,912,1325.00
10/12/2005,11:42,1073.50,1073.75,1073.25,1073.50,148,407,555.00
10/12/2005,11:43,1073.75,1074.00,1073.50,1074.00,1117,384,1501.00
10/12/2005,11:44,1074.00,1074.25,1073.75,1073.75,424,447,871.00
10/12/2005,11:45,1074.00,1074.00,1073.00,1073.25,347,1353,1700.00
10/12/2005,11:46,1073.25,1073.25,1072.50,1073.00,216,1739,1955.00
10/12/2005,11:47,1072.75,1073.00,1072.50,1072.75,183,925,1108.00
10/12/2005,11:48,1072.75,1072.75,1071.75,1071.75,974,1851,2825.00
10/12/2005,11:49,1071.75,1072.25,1071.75,1072.00,537,570,1107.00
10/12/2005,11:50,1072.00,1072.00,1071.25,1071.25,974,2911,3885.00
10/12/2005,11:51,1071.25,1071.75,1071.00,1071.50,1114,1066,2180.00
10/12/2005,11:52,1071.50,1072.25,1071.50,1072.00,1434,413,1847.00
10/12/2005,11:53,1072.25,1072.50,1072.00,1072.50,716,23,739.00
10/12/2005,11:54,1072.50,1073.00,1072.25,1072.50,1718,585,2303.00
10/12/2005,11:55,1072.50,1073.00,1072.25,1072.50,808,303,1111.00
10/12/2005,11:56,1072.25,1073.00,1072.25,1072.75,1034,618,1652.00
10/12/2005,11:57,1072.75,1073.00,1072.50,1072.50,111,488,599.00
10/12/2005,11:58,1072.50,1073.00,1072.25,1072.75,729,503,1232.00
10/12/2005,11:59,1072.75,1072.75,1072.50,1072.50,42,155,197.00
10/12/2005,12:00,1072.75,1072.75,1072.50,1072.75,83,83,166.00
10/12/2005,12:01,1072.75,1072.75,1072.00,1072.25,225,654,879.00
10/12/2005,12:02,1072.25,1072.50,1072.25,1072.50,625,305,930.00
10/12/2005,12:03,1072.50,1072.50,1072.00,1072.25,535,425,960.00
10/12/2005,12:04,1072.25,1072.25,1071.75,1072.25,551,646,1197.00
10/12/2005,12:05,1072.25,1072.75,1072.00,1072.50,1088,713,1801.00
10/12/2005,12:06,1072.50,1073.00,1072.50,1073.00,740,441,1181.00
10/12/2005,12:07,1072.75,1073.00,1072.75,1072.75,161,90,251.00
10/12/2005,12:08,1073.00,1073.75,1073.00,1073.50,2167,980,3147.00
10/12/2005,12:09,1073.50,1074.00,1073.25,1073.75,1249,817,2066.00
10/12/2005,12:10,1073.75,1074.25,1073.50,1074.25,1136,724,1860.00
10/12/2005,12:11,1074.25,1074.50,1073.75,1074.25,2315,859,3174.00
10/12/2005,12:12,1074.00,1074.50,1073.75,1073.75,668,825,1493.00
10/12/2005,12:13,1074.00,1074.00,1073.75,1073.75,253,442,695.00
10/12/2005,12:14,1073.75,1073.75,1072.75,1073.25,621,1932,2553.00
10/12/2005,12:15,1073.25,1073.75,1073.00,1073.75,526,26,552.00
10/12/2005,12:16,1073.50,1074.25,1073.25,1073.25,986,694,1680.00
10/12/2005,12:17,1073.50,1073.75,1073.25,1073.50,375,17,392.00
10/12/2005,12:18,1073.75,1074.00,1073.50,1074.00,784,22,806.00
10/12/2005,12:19,1073.75,1075.00,1073.75,1075.00,3319,229,3548.00
10/12/2005,12:20,1075.00,1075.75,1074.50,1075.75,4054,1434,5488.00
10/12/2005,12:21,1075.50,1076.25,1075.25,1076.25,3759,1379,5138.00
10/12/2005,12:22,1076.00,1076.00,1075.50,1075.75,417,2462,2879.00
10/12/2005,12:23,1076.00,1076.50,1075.50,1075.75,2004,2101,4105.00
10/12/2005,12:24,1075.75,1076.00,1075.50,1075.50,1255,878,2133.00
10/12/2005,12:25,1075.75,1075.75,1075.25,1075.25,105,492,597.00
10/12/2005,12:26,1075.50,1075.50,1075.00,1075.25,534,2518,3052.00
10/12/2005,12:27,1075.25,1075.25,1074.75,1075.25,1847,1631,3478.00
10/12/2005,12:28,1075.25,1075.25,1074.50,1074.50,351,1179,1530.00
10/12/2005,12:29,1074.75,1074.75,1073.00,1073.25,1248,3640,4888.00
10/12/2005,12:30,1073.25,1073.75,1073.00,1073.75,1358,574,1932.00
10/12/2005,12:31,1073.75,1074.00,1073.50,1074.00,831,324,1155.00
10/12/2005,12:32,1073.75,1074.00,1073.00,1073.75,1376,1437,2813.00
10/12/2005,12:33,1073.75,1074.00,1072.75,1073.00,214,1983,2197.00
10/12/2005,12:34,1073.00,1073.00,1072.25,1072.75,1519,2482,4001.00
10/12/2005,12:35,1073.00,1073.00,1072.25,1072.25,728,1703,2431.00
10/12/2005,12:36,1072.50,1073.25,1072.00,1072.75,1438,903,2341.00
10/12/2005,12:37,1073.00,1074.00,1072.50,1073.75,1807,760,2567.00
10/12/2005,12:38,1073.50,1074.00,1073.25,1073.50,882,1006,1888.00
10/12/2005,12:39,1073.50,1073.75,1073.25,1073.25,260,127,387.00
10/12/2005,12:40,1073.50,1074.25,1073.25,1074.25,2934,867,3801.00
10/12/2005,12:41,1074.00,1074.25,1072.25,1072.50,494,2742,3236.00
10/12/2005,12:42,1072.50,1073.50,1072.00,1073.00,2217,940,3157.00
10/12/2005,12:43,1073.00,1073.25,1072.50,1073.00,511,464,975.00
10/12/2005,12:44,1073.00,1073.00,1072.00,1072.25,414,2032,2446.00
10/12/2005,12:45,1072.25,1072.75,1072.00,1072.00,1373,1784,3157.00
10/12/2005,12:46,1072.00,1072.25,1071.25,1071.75,2385,2801,5186.00
10/12/2005,12:47,1071.75,1072.00,1071.25,1071.75,710,955,1665.00
10/12/2005,12:48,1071.75,1071.75,1070.75,1071.25,879,2184,3063.00
10/12/2005,12:49,1071.50,1071.50,1071.00,1071.00,258,1038,1296.00
10/12/2005,12:50,1071.00,1072.25,1071.00,1071.00,1347,1096,2443.00
10/12/2005,12:51,1071.00,1071.75,1071.00,1071.75,1038,978,2016.00
10/12/2005,12:52,1071.75,1071.75,1071.00,1071.50,715,712,1427.00
10/12/2005,12:53,1071.50,1071.50,1071.00,1071.50,462,458,920.00
10/12/2005,12:54,1071.50,1071.75,1071.25,1071.50,854,1005,1859.00
10/12/2005,12:55,1071.50,1071.75,1071.00,1071.25,1053,803,1856.00
10/12/2005,12:56,1071.50,1071.75,1071.25,1071.50,708,462,1170.00
10/12/2005,12:57,1071.50,1072.25,1071.50,1071.75,1352,620,1972.00
10/12/2005,12:58,1072.00,1072.50,1071.75,1072.25,803,416,1219.00
10/12/2005,12:59,1072.00,1072.50,1072.00,1072.50,482,587,1069.00
10/12/2005,13:00,1072.25,1072.25,1071.75,1071.75,319,688,1007.00
10/12/2005,13:01,1071.75,1072.00,1071.50,1071.75,199,834,1033.00
10/12/2005,13:02,1071.75,1072.00,1071.00,1071.25,556,1092,1648.00
10/12/2005,13:03,1071.25,1072.25,1071.25,1072.00,987,445,1432.00
10/12/2005,13:04,1072.00,1072.50,1071.75,1072.50,1502,1058,2560.00
10/12/2005,13:05,1072.25,1073.50,1072.25,1072.75,3989,1748,5737.00
10/12/2005,13:06,1072.75,1073.00,1072.50,1072.50,448,254,702.00
10/12/2005,13:07,1072.75,1073.50,1072.25,1073.00,851,542,1393.00
10/12/2005,13:08,1073.00,1073.00,1072.50,1072.50,109,567,676.00
10/12/2005,13:09,1072.75,1073.25,1072.50,1072.75,678,290,968.00
10/12/2005,13:10,1072.75,1072.75,1071.75,1072.00,722,2147,2869.00
10/12/2005,13:11,1071.75,1072.00,1071.25,1071.25,613,1179,1792.00
10/12/2005,13:12,1071.50,1071.50,1070.25,1070.50,924,3903,4827.00
10/12/2005,13:13,1070.50,1071.00,1070.00,1070.50,2688,2139,4827.00
10/12/2005,13:14,1070.50,1070.50,1069.50,1070.25,1484,2756,4240.00
10/12/2005,13:15,1070.25,1070.50,1069.50,1070.50,1648,2001,3649.00
10/12/2005,13:16,1070.50,1070.50,1069.75,1070.00,766,743,1509.00
10/12/2005,13:17,1070.00,1070.25,1069.25,1070.00,1688,2033,3721.00
10/12/2005,13:18,1070.00,1070.25,1069.50,1069.75,918,930,1848.00
10/12/2005,13:19,1069.75,1070.25,1069.50,1070.00,612,438,1050.00
10/12/2005,13:20,1070.00,1070.50,1070.00,1070.25,2309,1128,3437.00
10/12/2005,13:21,1070.25,1070.25,1069.25,1070.00,1445,2044,3489.00
10/12/2005,13:22,1070.00,1070.00,1069.25,1069.75,945,1285,2230.00
10/12/2005,13:23,1069.75,1069.75,1068.50,1068.75,1564,5466,7030.00
10/12/2005,13:24,1069.00,1069.00,1067.50,1068.00,4643,10069,14712.00
10/12/2005,13:25,1068.00,1069.50,1067.75,1068.75,3646,3092,6738.00
10/12/2005,13:26,1068.75,1069.00,1067.75,1068.25,1826,2794,4620.00
10/12/2005,13:27,1068.25,1068.50,1067.25,1067.75,1702,2712,4414.00
10/12/2005,13:28,1068.00,1068.50,1067.00,1068.50,3006,3077,6083.00
10/12/2005,13:29,1068.50,1069.25,1068.00,1069.00,3274,1567,4841.00
10/12/2005,13:30,1069.25,1070.50,1068.75,1070.25,5485,3305,8790.00
10/12/2005,13:31,1070.25,1070.50,1070.25,1070.50,742,1522,2264.00
10/12/2005,13:32,1070.50,1070.50,1069.50,1069.50,374,1671,2045.00
10/12/2005,13:33,1069.50,1070.00,1069.50,1069.50,781,678,1459.00
10/12/2005,13:34,1069.50,1070.00,1069.25,1069.50,761,1128,1889.00
10/12/2005,13:35,1069.50,1069.75,1068.25,1068.75,496,2072,2568.00
10/12/2005,13:36,1068.75,1069.25,1068.50,1069.25,965,411,1376.00
10/12/2005,13:37,1069.25,1069.50,1068.75,1069.25,471,270,741.00
10/12/2005,13:38,1069.00,1069.50,1069.00,1069.25,618,657,1275.00
10/12/2005,13:39,1069.25,1069.50,1068.25,1068.75,1274,1432,2706.00
10/12/2005,13:40,1068.75,1069.50,1068.75,1068.75,1374,588,1962.00
10/12/2005,13:41,1068.75,1068.75,1068.00,1068.25,738,1102,1840.00
10/12/2005,13:42,1068.25,1069.25,1068.00,1069.25,1400,560,1960.00
10/12/2005,13:43,1069.00,1070.00,1069.00,1069.75,2097,749,2846.00
10/12/2005,13:44,1069.75,1070.75,1069.75,1070.50,3316,1151,4467.00
10/12/2005,13:45,1070.25,1071.25,1070.25,1071.00,2490,1631,4121.00
10/12/2005,13:46,1071.00,1071.00,1070.25,1070.25,1372,575,1947.00
10/12/2005,13:47,1070.50,1071.00,1070.25,1070.50,864,328,1192.00
10/12/2005,13:48,1070.50,1071.00,1070.00,1070.25,744,1134,1878.00
10/12/2005,13:49,1070.00,1070.50,1069.75,1070.25,1187,979,2166.00
10/12/2005,13:50,1070.25,1070.50,1069.50,1070.00,693,1779,2472.00
10/12/2005,13:51,1070.00,1070.00,1069.75,1070.00,497,762,1259.00
10/12/2005,13:52,1069.75,1070.25,1069.50,1069.75,258,798,1056.00
10/12/2005,13:53,1069.75,1070.50,1069.50,1070.25,1084,722,1806.00
10/12/2005,13:54,1070.25,1070.50,1069.25,1069.50,421,1750,2171.00
10/12/2005,13:55,1069.50,1070.25,1069.50,1070.00,1183,458,1641.00
10/12/2005,13:56,1069.75,1070.00,1069.50,1069.75,477,1109,1586.00
10/12/2005,13:57,1069.75,1070.50,1069.25,1069.50,1354,1608,2962.00
10/12/2005,13:58,1069.25,1069.75,1068.75,1069.00,777,1833,2610.00
10/12/2005,13:59,1069.00,1069.25,1068.25,1068.75,2113,2162,4275.00
10/12/2005,14:00,1068.50,1069.25,1068.50,1068.50,669,406,1075.00
10/12/2005,14:01,1068.75,1069.25,1068.25,1068.75,1009,1974,2983.00
10/12/2005,14:02,1068.50,1068.75,1067.75,1068.00,479,2209,2688.00
10/12/2005,14:03,1068.25,1068.25,1067.75,1067.75,1331,583,1914.00
10/12/2005,14:04,1067.75,1068.25,1067.00,1068.00,2833,3341,6174.00
10/12/2005,14:05,1068.25,1069.50,1068.00,1069.00,3001,677,3678.00
10/12/2005,14:06,1069.00,1070.75,1068.75,1070.50,4188,2008,6196.00
10/12/2005,14:07,1070.50,1071.25,1070.00,1070.50,1988,2620,4608.00
10/12/2005,14:08,1070.50,1070.75,1070.00,1070.00,367,1087,1454.00
10/12/2005,14:09,1070.00,1070.75,1070.00,1070.25,877,494,1371.00
10/12/2005,14:10,1070.50,1070.50,1070.00,1070.25,1072,1761,2833.00
10/12/2005,14:11,1070.25,1070.25,1070.00,1070.00,828,511,1339.00
10/12/2005,14:12,1070.00,1070.25,1069.75,1070.00,581,692,1273.00
10/12/2005,14:13,1070.00,1070.75,1069.75,1070.50,1217,305,1522.00
10/12/2005,14:14,1070.25,1070.75,1069.75,1070.00,1442,617,2059.00
10/12/2005,14:15,1070.00,1070.50,1070.00,1070.00,580,310,890.00
10/12/2005,14:16,1070.25,1070.25,1069.25,1069.25,182,1580,1762.00
10/12/2005,14:17,1069.50,1069.50,1068.75,1069.00,1702,1500,3202.00
10/12/2005,14:18,1068.75,1069.75,1068.75,1069.75,1427,412,1839.00
10/12/2005,14:19,1069.75,1069.75,1069.25,1069.25,203,473,676.00
10/12/2005,14:20,1069.50,1070.25,1069.25,1070.25,1670,235,1905.00
10/12/2005,14:21,1070.25,1070.75,1070.25,1070.50,1224,1050,2274.00
10/12/2005,14:22,1070.50,1070.75,1070.00,1070.50,1046,694,1740.00
10/12/2005,14:23,1070.50,1071.00,1070.25,1070.75,1832,961,2793.00
10/12/2005,14:24,1070.75,1072.25,1070.50,1071.50,6655,2844,9499.00
10/12/2005,14:25,1071.75,1072.50,1071.50,1072.50,1850,873,2723.00
10/12/2005,14:26,1072.25,1073.00,1072.00,1072.75,5818,2104,7922.00
10/12/2005,14:27,1072.50,1072.75,1071.75,1072.00,1532,2416,3948.00
10/12/2005,14:28,1072.00,1072.25,1071.25,1072.25,1386,1060,2446.00
10/12/2005,14:29,1072.25,1072.50,1071.50,1071.50,864,1122,1986.00
10/12/2005,14:30,1071.75,1072.00,1071.25,1071.25,1123,1502,2625.00
10/12/2005,14:31,1071.25,1071.50,1070.00,1070.75,2369,3489,5858.00
10/12/2005,14:32,1070.75,1070.75,1070.25,1070.75,785,607,1392.00
10/12/2005,14:33,1070.50,1071.00,1070.50,1070.50,739,671,1410.00
10/12/2005,14:34,1070.50,1071.25,1070.25,1071.25,872,520,1392.00
10/12/2005,14:35,1071.25,1072.00,1071.25,1071.75,2670,1625,4295.00
10/12/2005,14:36,1071.75,1072.50,1071.50,1072.25,1562,382,1944.00
10/12/2005,14:37,1072.25,1072.25,1071.00,1071.00,427,1255,1682.00
10/12/2005,14:38,1071.00,1071.00,1070.25,1070.75,875,2466,3341.00
10/12/2005,14:39,1070.75,1071.00,1070.50,1070.75,624,491,1115.00
10/12/2005,14:40,1070.75,1071.00,1070.50,1070.75,303,95,398.00
10/12/2005,14:41,1070.75,1071.00,1070.00,1070.75,754,1827,2581.00
10/12/2005,14:42,1070.75,1071.00,1070.25,1070.50,328,558,886.00
10/12/2005,14:43,1070.25,1071.00,1070.25,1071.00,565,588,1153.00
10/12/2005,14:44,1070.75,1072.25,1070.75,1072.00,3134,709,3843.00
10/12/2005,14:45,1072.00,1072.25,1071.75,1071.75,529,1576,2105.00
10/12/2005,14:46,1072.00,1072.50,1071.75,1072.00,1451,2058,3509.00
10/12/2005,14:47,1072.00,1072.50,1071.75,1072.50,2133,977,3110.00
10/12/2005,14:48,1072.50,1073.50,1072.50,1073.00,7387,2500,9887.00
10/12/2005,14:49,1073.00,1073.75,1072.50,1073.75,3833,2508,6341.00
10/12/2005,14:50,1073.50,1073.75,1073.25,1073.25,2258,1171,3429.00
10/12/2005,14:51,1073.25,1074.25,1073.25,1073.75,3523,2298,5821.00
10/12/2005,14:52,1073.75,1074.00,1073.00,1073.25,355,1131,1486.00
10/12/2005,14:53,1073.25,1073.50,1072.75,1073.25,2686,2725,5411.00
10/12/2005,14:54,1073.25,1073.25,1072.25,1072.25,1388,3120,4508.00
10/12/2005,14:55,1072.25,1072.50,1072.00,1072.50,1563,1170,2733.00
10/12/2005,14:56,1072.25,1072.50,1071.75,1072.25,1053,1351,2404.00
10/12/2005,14:57,1072.25,1072.75,1072.00,1072.25,1542,914,2456.00
10/12/2005,14:58,1072.00,1072.50,1072.00,1072.50,966,954,1920.00
10/12/2005,14:59,1072.50,1072.50,1071.50,1071.75,1241,2318,3559.00
10/12/2005,15:00,1071.75,1072.00,1071.25,1071.25,3479,6450,9929.00
10/12/2005,15:01,1071.25,1071.50,1071.00,1071.00,1317,2445,3762.00
10/12/2005,15:02,1071.00,1071.25,1070.50,1071.00,1800,3901,5701.00
10/12/2005,15:03,1071.00,1071.00,1070.25,1070.50,1529,2234,3763.00
10/12/2005,15:04,1070.25,1070.75,1070.00,1070.50,1973,1237,3210.00
10/12/2005,15:05,1070.75,1071.00,1070.25,1070.50,1830,2374,4204.00
10/12/2005,15:06,1070.50,1071.00,1070.25,1070.75,2551,746,3297.00
10/12/2005,15:07,1070.75,1070.75,1070.25,1070.50,425,958,1383.00
10/12/2005,15:08,1070.50,1070.75,1070.25,1070.50,499,1267,1766.00
10/12/2005,15:09,1070.50,1070.75,1070.25,1070.75,1165,348,1513.00
10/12/2005,15:10,1070.75,1070.75,1070.25,1070.25,479,601,1080.00
10/12/2005,15:11,1070.25,1070.50,1069.50,1069.75,464,4117,4581.00
10/12/2005,15:12,1069.75,1070.00,1069.50,1069.75,968,1628,2596.00
10/12/2005,15:13,1069.50,1069.75,1069.00,1069.25,1620,4826,6446.00
10/12/2005,15:14,1069.25,1069.25,1068.50,1068.75,1173,3140,4313.00
10/12/2005,15:15,1068.50,1068.75,1068.00,1068.50,2756,3912,6668.00
10/12/2005,15:30,1068.75,1069.00,1068.75,1069.00,311,0,311.00
10/12/2005,15:31,1069.00,1069.25,1068.75,1069.25,351,476,827.00
10/12/2005,15:32,1069.25,1069.25,1069.00,1069.25,130,146,276.00
10/12/2005,15:33,1069.25,1069.50,1069.25,1069.50,646,6,652.00
10/12/2005,15:34,1069.50,1069.75,1069.25,1069.50,65,93,158.00
10/12/2005,15:35,1069.50,1069.50,1069.25,1069.50,10,31,41.00
10/12/2005,15:36,1069.50,1069.50,1069.50,1069.50,102,0,102.00
10/12/2005,15:37,1069.75,1069.75,1069.50,1069.75,513,9,522.00
10/12/2005,15:38,1069.75,1069.75,1069.50,1069.50,1,2,3.00
10/12/2005,15:39,1069.50,1069.75,1069.50,1069.75,263,4,267.00
10/12/2005,15:40,1069.75,1069.75,1069.50,1069.75,29,2,31.00
10/12/2005,15:41,1069.75,1069.75,1069.50,1069.75,108,10,118.00
10/12/2005,15:42,1069.75,1069.75,1069.75,1069.75,11,0,11.00
10/12/2005,15:43,1069.75,1069.75,1069.50,1069.50,1,235,236.00
10/12/2005,15:44,1069.50,1069.50,1069.25,1069.25,0,201,201.00
10/12/2005,15:45,1069.25,1069.50,1069.25,1069.25,5,88,93.00
10/12/2005,15:46,1069.25,1069.25,1069.00,1069.00,0,162,162.00
10/12/2005,15:47,1069.25,1069.25,1069.25,1069.25,39,0,39.00
10/12/2005,15:48,1069.25,1069.25,1069.00,1069.00,22,100,122.00
10/12/2005,15:49,1069.25,1069.25,1069.00,1069.00,11,217,228.00
10/12/2005,15:50,1069.25,1069.25,1069.25,1069.25,11,0,11.00
10/12/2005,15:51,1069.25,1069.25,1069.00,1069.25,44,10,54.00
10/12/2005,15:52,1069.25,1069.25,1069.25,1069.25,65,0,65.00
10/12/2005,15:53,1069.50,1069.50,1069.00,1069.00,2,151,153.00
10/12/2005,15:54,1069.00,1069.00,1069.00,1069.00,0,1,1.00
10/12/2005,15:55,1069.25,1069.25,1069.00,1069.25,50,5,55.00
10/12/2005,15:57,1069.25,1069.50,1069.25,1069.50,40,71,111.00
10/12/2005,15:58,1069.50,1069.50,1069.50,1069.50,16,0,16.00
10/12/2005,15:59,1069.50,1069.75,1069.25,1069.50,151,74,225.00
10/12/2005,16:00,1069.75,1069.75,1069.50,1069.50,10,223,233.00
10/12/2005,17:01,1069.75,1070.25,1069.75,1070.00,19,11,30.00
10/12/2005,17:02,1070.00,1070.00,1069.75,1070.00,5,3,8.00
10/12/2005,17:03,1070.00,1070.00,1070.00,1070.00,17,0,17.00
10/12/2005,17:04,1069.75,1070.00,1069.75,1070.00,1,76,77.00
10/12/2005,17:05,1069.75,1070.00,1069.75,1070.00,1,1,2.00
10/12/2005,17:06,1069.75,1069.75,1069.50,1069.75,16,106,122.00
10/12/2005,17:07,1069.75,1069.75,1069.50,1069.50,12,8,20.00
10/12/2005,17:08,1069.75,1069.75,1069.50,1069.75,20,1,21.00
10/12/2005,17:09,1069.75,1069.75,1069.75,1069.75,1,0,1.00
10/12/2005,17:10,1070.00,1070.00,1070.00,1070.00,5,0,5.00
10/12/2005,17:11,1070.00,1070.00,1070.00,1070.00,4,0,4.00
10/12/2005,17:12,1069.75,1069.75,1069.25,1069.75,10,110,120.00
10/12/2005,17:13,1069.75,1069.75,1069.75,1069.75,1,0,1.00
10/12/2005,17:14,1069.75,1070.00,1069.75,1070.00,35,0,35.00
10/12/2005,17:15,1069.75,1070.00,1069.75,1069.75,1,7,8.00
10/12/2005,17:16,1069.75,1069.75,1069.50,1069.75,64,92,156.00
10/12/2005,17:17,1069.75,1069.75,1069.75,1069.75,2,0,2.00
10/12/2005,17:18,1069.75,1069.75,1069.75,1069.75,7,0,7.00
10/12/2005,17:19,1069.75,1069.75,1069.75,1069.75,35,0,35.00
10/12/2005,17:22,1070.00,1070.00,1070.00,1070.00,3,0,3.00
10/12/2005,17:23,1070.00,1070.00,1070.00,1070.00,2,0,2.00
10/12/2005,17:24,1070.00,1070.00,1070.00,1070.00,5,0,5.00
10/12/2005,17:25,1070.00,1070.00,1070.00,1070.00,7,0,7.00
10/12/2005,17:28,1069.75,1070.00,1069.75,1070.00,3,5,8.00
10/12/2005,17:30,1069.75,1069.75,1069.75,1069.75,0,2,2.00
10/12/2005,17:33,1070.00,1070.00,1070.00,1070.00,6,0,6.00
10/12/2005,17:34,1070.00,1070.00,1070.00,1070.00,4,0,4.00
10/12/2005,17:35,1070.00,1070.25,1069.75,1069.75,22,2,24.00
10/12/2005,17:36,1070.00,1070.00,1069.75,1069.75,1,1,2.00
10/12/2005,17:37,1070.00,1070.00,1070.00,1070.00,5,0,5.00
10/12/2005,17:39,1069.75,1069.75,1069.75,1069.75,0,1,1.00
10/12/2005,17:41,1070.00,1070.00,1070.00,1070.00,7,0,7.00
10/12/2005,17:42,1070.00,1070.00,1070.00,1070.00,2,0,2.00
10/12/2005,17:48,1070.00,1070.25,1070.00,1070.25,5,6,11.00
10/12/2005,17:49,1070.00,1070.00,1070.00,1070.00,0,32,32.00
10/12/2005,17:50,1069.75,1070.00,1069.75,1070.00,1,1,2.00
10/12/2005,17:52,1070.00,1070.00,1070.00,1070.00,5,0,5.00
10/12/2005,17:54,1070.00,1070.00,1070.00,1070.00,1,0,1.00
10/12/2005,17:55,1070.00,1070.00,1070.00,1070.00,4,0,4.00
10/12/2005,17:56,1070.00,1070.00,1070.00,1070.00,1,0,1.00
10/12/2005,17:57,1069.75,1069.75,1069.75,1069.75,0,3,3.00
10/12/2005,17:58,1070.00,1070.00,1070.00,1070.00,1,0,1.00
10/12/2005,17:59,1070.00,1070.00,1070.00,1070.00,3,0,3.00
10/12/2005,18:00,1070.25,1070.25,1070.25,1070.25,1,0,1.00
10/12/2005,18:01,1070.00,1070.00,1070.00,1070.00,0,2,2.00
10/12/2005,18:05,1070.25,1070.25,1070.25,1070.25,3,0,3.00
10/12/2005,18:07,1070.00,1070.00,1069.75,1069.75,0,100,100.00
10/12/2005,18:08,1070.00,1070.00,1070.00,1070.00,1,0,1.00
10/12/2005,18:09,1070.00,1070.00,1070.00,1070.00,14,0,14.00
10/12/2005,18:10,1070.00,1070.00,1069.75,1070.00,27,108,135.00
10/12/2005,18:11,1070.00,1070.00,1070.00,1070.00,6,0,6.00
10/12/2005,18:12,1070.00,1070.00,1070.00,1070.00,2,0,2.00
10/12/2005,18:14,1070.00,1070.00,1070.00,1070.00,1,0,1.00
10/12/2005,18:16,1070.00,1070.00,1069.50,1070.00,122,101,223.00
10/12/2005,18:17,1070.00,1070.00,1070.00,1070.00,52,0,52.00
10/12/2005,18:18,1070.00,1070.00,1070.00,1070.00,6,0,6.00
10/12/2005,18:19,1070.25,1070.25,1070.25,1070.25,4,0,4.00
10/12/2005,18:20,1070.25,1070.25,1070.00,1070.25,51,1,52.00
10/12/2005,18:21,1070.25,1070.25,1070.25,1070.25,51,0,51.00
10/12/2005,18:22,1070.25,1070.25,1070.25,1070.25,50,0,50.00
10/12/2005,18:23,1070.00,1070.25,1070.00,1070.25,12,5,17.00
10/12/2005,18:26,1070.25,1070.25,1070.25,1070.25,20,0,20.00
10/12/2005,18:27,1070.25,1070.25,1070.25,1070.25,1,0,1.00
10/12/2005,18:28,1070.00,1070.00,1070.00,1070.00,0,4,4.00
10/12/2005,18:31,1070.25,1070.25,1070.25,1070.25,1,0,1.00
10/12/2005,18:32,1070.00,1070.00,1070.00,1070.00,0,1,1.00
10/12/2005,18:39,1070.00,1070.00,1070.00,1070.00,0,2,2.00
10/12/2005,18:41,1070.25,1070.25,1070.25,1070.25,4,0,4.00
10/12/2005,18:42,1070.00,1070.00,1070.00,1070.00,0,1,1.00
10/12/2005,18:46,1070.25,1070.25,1070.25,1070.25,3,0,3.00
10/12/2005,18:47,1070.00,1070.00,1070.00,1070.00,0,1,1.00
10/12/2005,18:54,1070.00,1070.00,1070.00,1070.00,0,1,1.00
10/12/2005,18:55,1070.00,1070.00,1070.00,1070.00,0,1,1.00
10/12/2005,18:59,1070.00,1070.00,1070.00,1070.00,0,4,4.00
10/12/2005,19:00,1070.00,1070.00,1070.00,1070.00,0,1,1.00
10/12/2005,19:01,1070.00,1070.00,1070.00,1070.00,0,1,1.00
10/12/2005,19:04,1070.25,1070.25,1070.00,1070.00,20,1,21.00
10/12/2005,19:05,1070.25,1070.25,1070.00,1070.00,1,1,2.00
10/12/2005,19:08,1070.25,1070.25,1070.00,1070.00,7,1,8.00
10/12/2005,19:09,1070.25,1070.25,1070.00,1070.00,1,1,2.00
10/12/2005,19:11,1070.25,1070.25,1070.00,1070.00,12,3,15.00
10/12/2005,19:12,1070.25,1070.25,1070.00,1070.00,2,1,3.00
10/12/2005,19:13,1070.25,1070.25,1070.00,1070.00,1,1,2.00
10/12/2005,19:14,1070.25,1070.25,1070.00,1070.00,4,1,5.00
10/12/2005,19:15,1070.00,1070.00,1070.00,1070.00,0,1,1.00
10/12/2005,19:18,1070.25,1070.25,1070.25,1070.25,10,0,10.00
10/12/2005,19:19,1070.25,1070.25,1070.25,1070.25,73,0,73.00
10/12/2005,19:20,1070.25,1070.25,1070.25,1070.25,12,0,12.00
10/12/2005,19:21,1070.25,1070.25,1070.25,1070.25,3,0,3.00
10/12/2005,19:22,1070.25,1070.50,1070.25,1070.50,36,0,36.00
10/12/2005,19:25,1070.50,1070.50,1070.50,1070.50,2,0,2.00
10/12/2005,19:26,1070.25,1070.25,1070.25,1070.25,0,6,6.00
10/12/2005,19:27,1070.50,1070.50,1070.50,1070.50,1,0,1.00
10/12/2005,19:29,1070.25,1070.25,1070.25,1070.25,0,5,5.00
10/12/2005,19:35,1070.25,1070.25,1070.25,1070.25,0,1,1.00
10/12/2005,19:37,1070.50,1070.50,1070.50,1070.50,120,0,120.00
10/12/2005,19:38,1070.50,1070.50,1070.50,1070.50,5,0,5.00
10/12/2005,19:39,1070.50,1070.50,1070.25,1070.25,1,6,7.00
10/12/2005,19:41,1070.25,1070.25,1070.25,1070.25,0,2,2.00
10/12/2005,19:42,1070.25,1070.50,1070.25,1070.50,1,1,2.00
10/12/2005,19:45,1070.50,1070.50,1070.50,1070.50,1,0,1.00
10/12/2005,19:46,1070.25,1070.25,1070.25,1070.25,0,9,9.00
10/12/2005,19:48,1070.25,1070.25,1070.25,1070.25,0,1,1.00
10/12/2005,19:50,1070.25,1070.25,1070.25,1070.25,0,3,3.00
10/12/2005,19:52,1070.25,1070.25,1070.25,1070.25,0,2,2.00
10/12/2005,19:54,1070.25,1070.25,1070.25,1070.25,0,9,9.00
10/12/2005,19:57,1070.50,1070.50,1070.50,1070.50,5,0,5.00
10/12/2005,20:03,1070.25,1070.25,1070.25,1070.25,0,7,7.00
10/12/2005,20:04,1070.25,1070.25,1070.25,1070.25,0,15,15.00
10/12/2005,20:05,1070.25,1070.25,1070.25,1070.25,0,1,1.00
10/12/2005,20:07,1070.50,1070.50,1070.50,1070.50,1,0,1.00
10/12/2005,20:08,1070.50,1070.50,1070.50,1070.50,1,0,1.00
10/12/2005,20:09,1070.25,1070.25,1070.25,1070.25,0,101,101.00
10/12/2005,20:10,1070.50,1070.50,1070.25,1070.25,1,1,2.00
10/12/2005,20:11,1070.25,1070.25,1070.25,1070.25,0,6,6.00
10/12/2005,20:14,1070.50,1070.50,1070.50,1070.50,1,0,1.00
10/12/2005,20:17,1070.50,1070.50,1070.50,1070.50,1,0,1.00
10/12/2005,20:21,1070.50,1070.50,1070.50,1070.50,1,0,1.00
10/12/2005,20:26,1070.25,1070.25,1070.25,1070.25,0,119,119.00
10/12/2005,20:27,1070.00,1070.00,1070.00,1070.00,0,1,1.00
10/12/2005,20:28,1070.25,1070.25,1070.25,1070.25,1,0,1.00
10/12/2005,20:30,1070.25,1070.25,1070.25,1070.25,3,0,3.00
10/12/2005,20:32,1070.25,1070.25,1070.25,1070.25,4,0,4.00
10/12/2005,20:33,1070.00,1070.00,1070.00,1070.00,0,1,1.00
10/12/2005,20:35,1070.00,1070.00,1070.00,1070.00,0,2,2.00
10/12/2005,20:36,1070.00,1070.00,1070.00,1070.00,0,1,1.00
10/12/2005,20:37,1070.00,1070.00,1070.00,1070.00,0,50,50.00
10/12/2005,20:38,1070.00,1070.00,1070.00,1070.00,0,12,12.00
10/12/2005,20:39,1070.00,1070.00,1070.00,1070.00,0,7,7.00
10/12/2005,20:40,1070.25,1070.25,1070.25,1070.25,18,0,18.00
10/12/2005,20:43,1070.25,1070.25,1070.00,1070.00,17,6,23.00
10/12/2005,20:44,1070.00,1070.00,1070.00,1070.00,0,3,3.00
10/12/2005,20:45,1070.00,1070.25,1070.00,1070.25,19,2,21.00
10/12/2005,20:46,1070.00,1070.00,1070.00,1070.00,0,2,2.00
10/12/2005,20:48,1070.25,1070.25,1070.25,1070.25,15,0,15.00
10/12/2005,20:49,1070.25,1070.25,1070.25,1070.25,1,0,1.00
10/12/2005,20:50,1070.25,1070.25,1070.25,1070.25,16,0,16.00
10/12/2005,20:51,1070.00,1070.00,1070.00,1070.00,0,100,100.00
10/12/2005,20:52,1070.25,1070.25,1070.25,1070.25,1,0,1.00
10/12/2005,20:53,1070.00,1070.25,1070.00,1070.25,4,1,5.00
10/12/2005,20:54,1070.25,1070.25,1070.25,1070.25,52,0,52.00
10/12/2005,20:56,1070.25,1070.25,1070.25,1070.25,17,0,17.00
10/12/2005,20:57,1070.25,1070.50,1070.25,1070.50,15,1,16.00
10/12/2005,20:58,1070.50,1070.50,1070.25,1070.25,4,20,24.00
10/12/2005,21:01,1070.25,1070.25,1070.00,1070.00,10,131,141.00
10/12/2005,21:02,1070.00,1070.00,1070.00,1070.00,0,13,13.00
10/12/2005,21:05,1069.75,1069.75,1069.50,1069.50,0,104,104.00
10/12/2005,21:06,1069.50,1069.50,1069.50,1069.50,0,11,11.00
10/12/2005,21:07,1069.75,1069.75,1069.50,1069.50,16,1,17.00
10/12/2005,21:08,1069.75,1069.75,1069.50,1069.50,5,10,15.00
10/12/2005,21:11,1069.75,1069.75,1069.75,1069.75,1,0,1.00
10/12/2005,21:12,1069.75,1069.75,1069.75,1069.75,20,0,20.00
10/12/2005,21:13,1069.75,1069.75,1069.75,1069.75,2,0,2.00
10/12/2005,21:16,1069.50,1069.50,1069.50,1069.50,0,18,18.00
10/12/2005,21:17,1069.75,1069.75,1069.75,1069.75,30,0,30.00
10/12/2005,21:18,1069.75,1069.75,1069.75,1069.75,1,0,1.00
10/12/2005,21:19,1069.75,1069.75,1069.75,1069.75,5,0,5.00
10/12/2005,21:20,1069.75,1070.00,1069.75,1070.00,2,0,2.00
10/12/2005,21:23,1069.75,1069.75,1069.75,1069.75,0,4,4.00
10/12/2005,21:24,1069.75,1069.75,1069.75,1069.75,0,25,25.00
10/12/2005,21:26,1070.00,1070.00,1070.00,1070.00,1,0,1.00
10/12/2005,21:28,1070.00,1070.00,1069.75,1070.00,82,1,83.00
10/12/2005,21:29,1070.00,1070.00,1070.00,1070.00,25,0,25.00
10/12/2005,21:30,1070.00,1070.00,1070.00,1070.00,2,0,2.00
10/12/2005,21:31,1070.00,1070.00,1070.00,1070.00,2,0,2.00
10/12/2005,21:32,1070.00,1070.25,1070.00,1070.25,5,0,5.00
10/12/2005,21:40,1070.25,1070.25,1070.25,1070.25,11,0,11.00
10/12/2005,21:48,1070.00,1070.00,1070.00,1070.00,0,13,13.00
10/12/2005,21:49,1070.00,1070.00,1070.00,1070.00,0,1,1.00
10/12/2005,21:52,1070.00,1070.00,1070.00,1070.00,0,11,11.00
10/12/2005,21:55,1070.00,1070.00,1070.00,1070.00,0,5,5.00
10/12/2005,21:56,1070.00,1070.25,1070.00,1070.00,2,5,7.00
10/12/2005,21:57,1070.00,1070.00,1070.00,1070.00,0,1,1.00
10/12/2005,21:58,1070.00,1070.00,1070.00,1070.00,0,10,10.00
10/12/2005,21:59,1070.00,1070.00,1070.00,1070.00,0,10,10.00
10/12/2005,22:01,1070.00,1070.00,1070.00,1070.00,0,5,5.00
10/12/2005,22:05,1070.25,1070.25,1070.25,1070.25,5,0,5.00
10/12/2005,22:07,1070.25,1070.25,1070.25,1070.25,28,0,28.00
10/12/2005,22:13,1070.50,1070.50,1070.50,1070.50,13,0,13.00
10/12/2005,22:14,1070.50,1070.50,1070.50,1070.50,2,0,2.00
10/12/2005,22:15,1070.25,1070.25,1070.25,1070.25,0,5,5.00
10/12/2005,22:18,1070.25,1070.25,1070.25,1070.25,0,37,37.00
10/12/2005,22:20,1070.25,1070.25,1070.25,1070.25,0,5,5.00
10/12/2005,22:21,1070.25,1070.25,1070.25,1070.25,0,3,3.00
10/12/2005,22:22,1070.25,1070.25,1070.25,1070.25,0,3,3.00
10/12/2005,22:23,1070.25,1070.25,1070.25,1070.25,0,3,3.00
10/12/2005,22:24,1070.25,1070.25,1070.25,1070.25,0,13,13.00
10/12/2005,22:25,1070.25,1070.25,1070.25,1070.25,0,3,3.00
10/12/2005,22:37,1070.25,1070.50,1070.25,1070.50,2,5,7.00
10/12/2005,22:38,1070.50,1070.50,1070.50,1070.50,1,0,1.00
10/12/2005,22:41,1070.25,1070.25,1070.25,1070.25,0,6,6.00
10/12/2005,22:42,1070.25,1070.25,1070.25,1070.25,0,4,4.00
10/12/2005,22:43,1070.25,1070.25,1070.25,1070.25,0,4,4.00
10/12/2005,22:44,1070.25,1070.25,1070.25,1070.25,0,7,7.00
10/12/2005,22:45,1070.25,1070.25,1070.25,1070.25,0,3,3.00
10/12/2005,22:46,1070.25,1070.25,1070.25,1070.25,0,3,3.00
10/12/2005,22:47,1070.25,1070.50,1070.25,1070.50,15,10,25.00
10/12/2005,22:50,1070.50,1070.50,1070.25,1070.25,1,2,3.00
10/12/2005,22:51,1070.25,1070.25,1070.25,1070.25,0,1,1.00
10/12/2005,22:57,1070.50,1070.50,1070.25,1070.25,1,3,4.00
10/12/2005,22:59,1070.25,1070.25,1070.25,1070.25,0,1,1.00
10/12/2005,23:00,1070.25,1070.50,1070.25,1070.50,2,1,3.00
10/12/2005,23:01,1070.25,1070.25,1070.25,1070.25,0,6,6.00
10/12/2005,23:02,1070.25,1070.50,1070.25,1070.25,25,4,29.00
10/12/2005,23:03,1070.25,1070.25,1070.25,1070.25,0,3,3.00
10/12/2005,23:04,1070.25,1070.50,1070.25,1070.25,35,4,39.00
10/12/2005,23:05,1070.25,1070.25,1070.25,1070.25,0,10,10.00
10/12/2005,23:07,1070.50,1070.50,1070.50,1070.50,1,0,1.00
10/12/2005,23:11,1070.25,1070.25,1070.25,1070.25,0,11,11.00
10/12/2005,23:12,1070.25,1070.25,1070.25,1070.25,0,4,4.00
10/12/2005,23:13,1070.25,1070.25,1070.25,1070.25,0,7,7.00
10/12/2005,23:16,1070.25,1070.25,1070.25,1070.25,0,1,1.00
10/12/2005,23:19,1070.25,1070.25,1070.25,1070.25,0,9,9.00
10/12/2005,23:20,1070.25,1070.25,1070.25,1070.25,0,1,1.00
10/12/2005,23:21,1070.25,1070.50,1070.25,1070.50,1,4,5.00
10/12/2005,23:22,1070.25,1070.25,1070.25,1070.25,0,4,4.00
10/12/2005,23:23,1070.25,1070.50,1070.00,1070.50,2,6,8.00
10/12/2005,23:24,1070.25,1070.25,1070.25,1070.25,0,1,1.00
10/12/2005,23:28,1070.25,1070.25,1070.25,1070.25,0,18,18.00
10/12/2005,23:29,1070.25,1070.25,1070.25,1070.25,0,1,1.00
10/12/2005,23:31,1070.50,1070.50,1070.50,1070.50,10,0,10.00
10/12/2005,23:32,1070.50,1070.50,1070.50,1070.50,1,0,1.00
10/12/2005,23:36,1070.25,1070.25,1070.00,1070.00,0,21,21.00
10/12/2005,23:39,1070.00,1070.00,1070.00,1070.00,0,16,16.00
10/12/2005,23:40,1070.00,1070.00,1070.00,1070.00,0,2,2.00
10/12/2005,23:41,1070.00,1070.00,1070.00,1070.00,0,5,5.00
10/12/2005,23:42,1069.75,1069.75,1069.75,1069.75,0,1,1.00
10/12/2005,23:43,1069.75,1069.75,1069.75,1069.75,0,1,1.00
10/12/2005,23:44,1070.00,1070.00,1070.00,1070.00,1,0,1.00
10/12/2005,23:47,1070.00,1070.00,1070.00,1070.00,55,0,55.00
10/12/2005,23:48,1070.00,1070.00,1070.00,1070.00,9,0,9.00
10/12/2005,23:49,1070.00,1070.00,1070.00,1070.00,1,0,1.00
10/12/2005,23:52,1070.00,1070.25,1070.00,1070.25,2,0,2.00
10/12/2005,23:56,1070.25,1070.25,1070.25,1070.25,5,0,5.00
10/13/2005,00:02,1070.00,1070.00,1070.00,1070.00,0,13,13.00
10/13/2005,00:03,1070.00,1070.25,1070.00,1070.25,1,5,6.00
10/13/2005,00:04,1070.00,1070.00,1070.00,1070.00,0,6,6.00
10/13/2005,00:05,1070.00,1070.00,1070.00,1070.00,0,8,8.00
10/13/2005,00:06,1070.00,1070.00,1070.00,1070.00,0,1,1.00
10/13/2005,00:07,1070.25,1070.25,1070.25,1070.25,16,0,16.00
10/13/2005,00:08,1070.25,1070.50,1070.25,1070.50,4,0,4.00
10/13/2005,00:10,1070.25,1070.25,1070.25,1070.25,0,10,10.00
10/13/2005,00:12,1070.50,1070.50,1070.50,1070.50,40,0,40.00
10/13/2005,00:13,1070.50,1070.50,1070.50,1070.50,1,0,1.00
10/13/2005,00:15,1070.50,1070.50,1070.50,1070.50,32,0,32.00
10/13/2005,00:17,1070.25,1070.25,1070.25,1070.25,0,1,1.00
10/13/2005,00:18,1070.25,1070.25,1070.25,1070.25,0,2,2.00
10/13/2005,00:20,1070.25,1070.50,1070.25,1070.50,5,1,6.00
10/13/2005,00:22,1070.50,1070.50,1070.50,1070.50,1,0,1.00
10/13/2005,00:25,1070.50,1070.50,1070.50,1070.50,2,0,2.00
10/13/2005,00:26,1070.50,1070.50,1070.50,1070.50,2,0,2.00
10/13/2005,00:27,1070.50,1070.50,1070.25,1070.25,1,1,2.00
10/13/2005,00:28,1070.25,1070.50,1070.25,1070.25,1,41,42.00
10/13/2005,00:31,1070.50,1070.50,1070.50,1070.50,5,0,5.00
10/13/2005,00:32,1070.25,1070.25,1070.25,1070.25,0,4,4.00
10/13/2005,00:33,1070.25,1070.50,1070.25,1070.50,1,1,2.00
10/13/2005,00:37,1070.50,1070.50,1070.50,1070.50,79,0,79.00
10/13/2005,00:38,1070.50,1070.75,1070.50,1070.75,5,0,5.00
10/13/2005,00:40,1070.50,1070.50,1070.50,1070.50,0,5,5.00
10/13/2005,00:41,1070.50,1070.50,1070.50,1070.50,0,14,14.00
10/13/2005,00:44,1070.50,1070.50,1070.50,1070.50,0,1,1.00
10/13/2005,00:45,1070.50,1070.50,1070.50,1070.50,0,7,7.00
10/13/2005,00:47,1070.50,1070.75,1070.50,1070.50,3,148,151.00
10/13/2005,00:48,1070.75,1070.75,1070.75,1070.75,20,0,20.00
10/13/2005,00:50,1070.50,1070.50,1070.50,1070.50,0,22,22.00
10/13/2005,00:51,1070.50,1070.50,1070.50,1070.50,0,47,47.00
10/13/2005,00:52,1070.50,1070.50,1070.50,1070.50,0,2,2.00
10/13/2005,00:55,1070.75,1070.75,1070.50,1070.75,201,1,202.00
10/13/2005,00:56,1070.50,1070.50,1070.50,1070.50,0,13,13.00
10/13/2005,00:58,1070.75,1070.75,1070.75,1070.75,1,0,1.00
10/13/2005,00:59,1070.75,1070.75,1070.75,1070.75,14,0,14.00
10/13/2005,01:01,1070.75,1070.75,1070.50,1070.50,3,13,16.00
10/13/2005,01:02,1070.50,1070.50,1070.50,1070.50,0,4,4.00
10/13/2005,01:03,1070.50,1070.75,1070.50,1070.75,5,1,6.00
10/13/2005,01:04,1070.75,1070.75,1070.75,1070.75,5,0,5.00
10/13/2005,01:05,1070.75,1071.00,1070.75,1070.75,89,1,90.00
10/13/2005,01:06,1071.00,1071.00,1070.75,1070.75,5,20,25.00
10/13/2005,01:07,1070.75,1071.25,1070.75,1071.25,576,45,621.00
10/13/2005,01:08,1071.25,1071.50,1071.25,1071.50,431,20,451.00
10/13/2005,01:10,1071.25,1071.25,1071.25,1071.25,0,1,1.00
10/13/2005,01:11,1071.50,1071.50,1071.50,1071.50,15,0,15.00
10/13/2005,01:12,1071.50,1071.75,1071.50,1071.75,247,6,253.00
10/13/2005,01:13,1071.75,1072.00,1071.50,1071.50,165,3,168.00
10/13/2005,01:14,1071.75,1071.75,1071.50,1071.50,15,2,17.00
10/13/2005,01:15,1071.75,1071.75,1071.75,1071.75,39,0,39.00
10/13/2005,01:16,1071.75,1071.75,1071.75,1071.75,17,0,17.00
10/13/2005,01:17,1071.75,1072.00,1071.75,1072.00,7,2,9.00
10/13/2005,01:18,1071.75,1072.00,1071.75,1072.00,4,4,8.00
10/13/2005,01:19,1072.00,1072.25,1071.75,1072.00,86,27,113.00
10/13/2005,01:20,1072.00,1072.00,1072.00,1072.00,0,1,1.00
10/13/2005,01:21,1072.00,1072.25,1072.00,1072.00,39,18,57.00
10/13/2005,01:23,1072.00,1072.00,1072.00,1072.00,0,50,50.00
10/13/2005,01:24,1072.25,1072.25,1072.00,1072.00,74,46,120.00
10/13/2005,01:25,1072.00,1072.50,1072.00,1072.25,42,16,58.00
10/13/2005,01:26,1072.25,1072.25,1072.25,1072.25,0,6,6.00
10/13/2005,01:27,1072.25,1072.50,1072.25,1072.25,1,5,6.00
10/13/2005,01:28,1072.25,1072.50,1072.25,1072.25,101,11,112.00
10/13/2005,01:29,1072.50,1072.50,1072.50,1072.50,26,0,26.00
10/13/2005,01:30,1072.25,1072.25,1072.25,1072.25,0,2,2.00
10/13/2005,01:31,1072.25,1072.25,1072.25,1072.25,0,53,53.00
10/13/2005,01:33,1072.25,1072.25,1072.25,1072.25,0,2,2.00
10/13/2005,01:34,1072.25,1072.25,1072.25,1072.25,0,59,59.00
10/13/2005,01:35,1072.25,1072.25,1072.25,1072.25,0,34,34.00
10/13/2005,01:36,1072.25,1072.25,1072.25,1072.25,0,34,34.00
10/13/2005,01:37,1072.25,1072.25,1072.25,1072.25,0,14,14.00
10/13/2005,01:39,1072.00,1072.00,1072.00,1072.00,0,1,1.00
10/13/2005,01:40,1072.25,1072.25,1072.25,1072.25,1,0,1.00
10/13/2005,01:42,1072.00,1072.00,1072.00,1072.00,0,1,1.00
10/13/2005,01:43,1072.00,1072.25,1072.00,1072.25,82,2,84.00
10/13/2005,01:44,1072.25,1072.25,1072.25,1072.25,8,0,8.00
10/13/2005,01:45,1072.25,1072.25,1072.25,1072.25,6,0,6.00
10/13/2005,01:46,1072.50,1072.50,1072.50,1072.50,1,0,1.00
10/13/2005,01:47,1072.50,1072.50,1072.50,1072.50,16,0,16.00
10/13/2005,01:48,1072.25,1072.25,1072.25,1072.25,0,3,3.00
10/13/2005,01:49,1072.50,1072.50,1072.25,1072.25,4,2,6.00
10/13/2005,01:50,1072.25,1072.50,1072.25,1072.25,50,109,159.00
10/13/2005,01:51,1072.25,1072.25,1072.25,1072.25,0,2,2.00
10/13/2005,01:52,1072.50,1072.75,1072.50,1072.50,52,32,84.00
10/13/2005,01:53,1072.75,1072.75,1072.50,1072.50,91,38,129.00
10/13/2005,01:54,1072.75,1072.75,1072.25,1072.50,58,14,72.00
10/13/2005,01:55,1072.50,1072.50,1072.50,1072.50,32,0,32.00
10/13/2005,01:56,1072.75,1072.75,1072.75,1072.75,134,0,134.00
10/13/2005,01:57,1072.75,1073.00,1072.50,1072.75,34,79,113.00
10/13/2005,01:58,1072.75,1072.75,1072.50,1072.75,3,31,34.00
10/13/2005,01:59,1072.75,1072.75,1072.75,1072.75,16,0,16.00
10/13/2005,02:00,1072.75,1073.00,1072.50,1073.00,30,5,35.00
10/13/2005,02:01,1072.75,1073.75,1072.75,1073.50,643,173,816.00
10/13/2005,02:02,1073.50,1074.00,1073.50,1073.75,524,295,819.00
10/13/2005,02:03,1073.75,1074.00,1073.50,1073.75,433,124,557.00
10/13/2005,02:04,1073.75,1073.75,1073.50,1073.75,209,148,357.00
10/13/2005,02:05,1073.75,1074.00,1073.75,1074.00,178,0,178.00
10/13/2005,02:06,1074.00,1074.25,1073.75,1074.00,352,65,417.00
10/13/2005,02:07,1073.75,1074.00,1073.75,1073.75,29,23,52.00
10/13/2005,02:08,1073.75,1073.75,1073.50,1073.50,0,139,139.00
10/13/2005,02:09,1073.50,1073.75,1073.25,1073.25,4,390,394.00
10/13/2005,02:10,1073.50,1073.50,1073.25,1073.25,2,112,114.00
10/13/2005,02:11,1073.25,1073.25,1072.75,1072.75,0,501,501.00
10/13/2005,02:12,1072.75,1072.75,1072.75,1072.75,0,56,56.00
10/13/2005,02:13,1072.75,1073.25,1072.75,1073.25,123,56,179.00
10/13/2005,02:14,1073.50,1073.50,1073.25,1073.25,5,163,168.00
10/13/2005,02:15,1073.25,1074.00,1073.25,1073.75,411,244,655.00
10/13/2005,02:16,1073.75,1074.00,1073.75,1074.00,263,228,491.00
10/13/2005,02:17,1073.75,1073.75,1073.50,1073.75,301,241,542.00
10/13/2005,02:18,1073.75,1073.75,1073.50,1073.50,193,3,196.00
10/13/2005,02:19,1073.50,1074.00,1073.50,1073.75,150,71,221.00
10/13/2005,02:20,1073.50,1073.50,1073.50,1073.50,0,29,29.00
10/13/2005,02:21,1073.75,1073.75,1073.75,1073.75,37,0,37.00
10/13/2005,02:22,1073.75,1073.75,1073.75,1073.75,23,0,23.00
10/13/2005,02:23,1073.75,1073.75,1073.75,1073.75,139,0,139.00
10/13/2005,02:24,1073.75,1073.75,1073.75,1073.75,137,0,137.00
10/13/2005,02:25,1073.75,1073.75,1073.50,1073.50,7,50,57.00
10/13/2005,02:26,1073.75,1073.75,1073.75,1073.75,38,0,38.00
10/13/2005,02:27,1073.75,1073.75,1073.75,1073.75,73,0,73.00
10/13/2005,02:28,1073.50,1073.50,1073.50,1073.50,0,5,5.00
10/13/2005,02:29,1073.75,1073.75,1073.75,1073.75,5,0,5.00
10/13/2005,02:30,1073.50,1073.50,1073.50,1073.50,0,1,1.00
10/13/2005,02:31,1073.75,1073.75,1073.75,1073.75,3,0,3.00
10/13/2005,02:32,1073.75,1073.75,1073.75,1073.75,58,0,58.00
10/13/2005,02:33,1074.00,1074.00,1074.00,1074.00,3,0,3.00
10/13/2005,02:34,1074.00,1074.25,1073.75,1074.00,191,138,329.00
10/13/2005,02:35,1073.75,1073.75,1073.75,1073.75,0,101,101.00
10/13/2005,02:36,1073.75,1073.75,1073.75,1073.75,0,97,97.00
10/13/2005,02:37,1073.75,1073.75,1073.75,1073.75,0,6,6.00
10/13/2005,02:38,1073.75,1074.00,1073.75,1074.00,1,77,78.00
10/13/2005,02:39,1073.75,1073.75,1073.75,1073.75,0,7,7.00
10/13/2005,02:40,1073.75,1073.75,1073.75,1073.75,0,113,113.00
10/13/2005,02:41,1073.75,1074.00,1073.75,1074.00,2,1,3.00
10/13/2005,02:43,1074.00,1074.00,1073.75,1073.75,51,26,77.00
10/13/2005,02:44,1073.75,1074.00,1073.75,1073.75,28,127,155.00
10/13/2005,02:45,1073.75,1074.00,1073.75,1073.75,5,146,151.00
10/13/2005,02:46,1073.75,1073.75,1073.75,1073.75,0,83,83.00
10/13/2005,02:47,1073.75,1073.75,1073.75,1073.75,0,56,56.00
10/13/2005,02:48,1073.50,1073.50,1072.75,1073.00,1,311,312.00
10/13/2005,02:49,1072.75,1072.75,1072.50,1072.75,80,100,180.00
10/13/2005,02:50,1072.50,1073.00,1072.50,1073.00,125,5,130.00
10/13/2005,02:51,1073.00,1073.00,1073.00,1073.00,47,0,47.00
10/13/2005,02:52,1073.00,1073.00,1072.75,1072.75,5,7,12.00
10/13/2005,02:53,1072.75,1072.75,1072.75,1072.75,0,1,1.00
10/13/2005,02:54,1072.75,1072.75,1072.50,1072.75,53,65,118.00
10/13/2005,02:55,1072.75,1072.75,1072.50,1072.75,51,4,55.00
10/13/2005,02:56,1072.75,1072.75,1072.75,1072.75,140,0,140.00
10/13/2005,02:57,1072.75,1073.00,1072.75,1072.75,4,57,61.00
10/13/2005,02:58,1072.75,1072.75,1072.75,1072.75,0,2,2.00
10/13/2005,02:59,1072.75,1072.75,1072.75,1072.75,0,21,21.00
10/13/2005,03:00,1072.75,1072.75,1072.50,1072.50,0,11,11.00
10/13/2005,03:01,1072.50,1072.50,1072.25,1072.50,11,196,207.00
10/13/2005,03:02,1072.50,1072.50,1072.25,1072.25,9,19,28.00
10/13/2005,03:03,1072.25,1072.50,1072.25,1072.25,1,21,22.00
10/13/2005,03:05,1072.25,1072.25,1072.00,1072.00,6,115,121.00
10/13/2005,03:06,1072.00,1072.25,1071.75,1071.75,3,164,167.00
10/13/2005,03:07,1072.00,1072.00,1072.00,1072.00,249,0,249.00
10/13/2005,03:08,1072.00,1072.00,1071.75,1071.75,122,39,161.00
10/13/2005,03:09,1072.00,1072.00,1071.50,1071.50,43,84,127.00
10/13/2005,03:10,1071.75,1071.75,1071.25,1071.25,74,247,321.00
10/13/2005,03:11,1071.25,1071.50,1071.00,1071.25,45,111,156.00
10/13/2005,03:12,1071.25,1071.25,1071.00,1071.25,22,31,53.00
10/13/2005,03:13,1071.25,1071.25,1071.00,1071.25,102,5,107.00
10/13/2005,03:14,1071.50,1071.75,1071.50,1071.75,158,0,158.00
10/13/2005,03:15,1071.75,1071.75,1071.25,1071.25,5,280,285.00
10/13/2005,03:16,1071.25,1071.50,1071.00,1071.25,97,5,102.00
10/13/2005,03:17,1071.25,1071.25,1071.25,1071.25,0,13,13.00
10/13/2005,03:19,1071.50,1071.50,1071.25,1071.25,1,5,6.00
10/13/2005,03:20,1071.25,1071.25,1071.25,1071.25,0,2,2.00
10/13/2005,03:21,1071.25,1071.50,1071.25,1071.50,5,137,142.00
10/13/2005,03:22,1071.50,1071.75,1071.25,1071.50,45,43,88.00
10/13/2005,03:23,1071.50,1071.75,1071.50,1071.75,121,7,128.00
10/13/2005,03:24,1071.50,1071.75,1071.50,1071.75,13,1,14.00
10/13/2005,03:25,1071.75,1071.75,1071.75,1071.75,55,0,55.00
10/13/2005,03:26,1071.75,1071.75,1071.75,1071.75,15,0,15.00
10/13/2005,03:27,1071.50,1071.75,1071.50,1071.75,4,1,5.00
10/13/2005,03:28,1071.50,1071.75,1071.50,1071.75,1,1,2.00
10/13/2005,03:29,1071.50,1071.50,1071.50,1071.50,0,43,43.00
10/13/2005,03:30,1071.50,1071.50,1071.25,1071.25,0,8,8.00
10/13/2005,03:31,1071.25,1071.50,1071.25,1071.25,4,75,79.00
10/13/2005,03:33,1071.50,1071.50,1071.25,1071.25,22,7,29.00
10/13/2005,03:34,1071.25,1071.25,1071.25,1071.25,0,2,2.00
10/13/2005,03:35,1071.50,1071.50,1071.50,1071.50,79,0,79.00
10/13/2005,03:36,1071.50,1071.50,1071.50,1071.50,1,0,1.00
10/13/2005,03:37,1071.75,1071.75,1071.50,1071.50,1,6,7.00
10/13/2005,03:39,1071.50,1071.50,1071.50,1071.50,0,5,5.00
10/13/2005,03:40,1071.50,1071.50,1071.50,1071.50,0,15,15.00
10/13/2005,03:45,1071.75,1071.75,1071.50,1071.50,1,45,46.00
10/13/2005,03:46,1071.50,1071.50,1071.50,1071.50,0,14,14.00
10/13/2005,03:47,1071.50,1071.50,1071.50,1071.50,0,41,41.00
10/13/2005,03:48,1071.50,1071.50,1071.50,1071.50,0,6,6.00
10/13/2005,03:49,1071.50,1071.50,1071.50,1071.50,0,21,21.00
10/13/2005,03:50,1071.75,1071.75,1071.50,1071.50,15,2,17.00
10/13/2005,03:54,1071.50,1071.50,1071.50,1071.50,0,6,6.00
10/13/2005,03:56,1071.75,1071.75,1071.50,1071.50,4,52,56.00
10/13/2005,03:57,1071.50,1071.50,1071.50,1071.50,0,12,12.00
10/13/2005,03:58,1071.50,1071.50,1071.50,1071.50,0,13,13.00
10/13/2005,03:59,1071.25,1071.25,1071.25,1071.25,0,135,135.00
10/13/2005,04:00,1071.00,1071.00,1071.00,1071.00,0,11,11.00
10/13/2005,04:01,1071.25,1071.50,1071.25,1071.50,38,0,38.00
10/13/2005,04:02,1071.50,1071.50,1071.25,1071.25,4,7,11.00
10/13/2005,04:03,1071.50,1071.50,1071.50,1071.50,89,0,89.00
10/13/2005,04:04,1071.50,1071.50,1071.25,1071.25,33,5,38.00
10/13/2005,04:06,1071.50,1071.50,1071.50,1071.50,10,0,10.00
10/13/2005,04:07,1071.25,1071.25,1071.25,1071.25,0,10,10.00
10/13/2005,04:08,1071.25,1071.25,1071.25,1071.25,0,5,5.00
10/13/2005,04:09,1071.25,1071.25,1071.25,1071.25,0,99,99.00
10/13/2005,04:10,1071.00,1071.00,1071.00,1071.00,0,4,4.00
10/13/2005,04:11,1071.25,1071.25,1071.25,1071.25,88,0,88.00
10/13/2005,04:12,1071.25,1071.25,1071.00,1071.25,56,4,60.00
10/13/2005,04:13,1071.50,1071.50,1071.25,1071.25,1,11,12.00
10/13/2005,04:14,1071.25,1071.50,1071.25,1071.25,1,56,57.00
10/13/2005,04:15,1071.25,1071.25,1071.00,1071.25,7,6,13.00
10/13/2005,04:16,1071.25,1071.25,1071.25,1071.25,18,0,18.00
10/13/2005,04:17,1071.25,1071.25,1071.00,1071.00,1,170,171.00
10/13/2005,04:18,1070.75,1071.00,1070.75,1071.00,1,10,11.00
10/13/2005,04:19,1071.00,1071.00,1070.75,1070.75,3,153,156.00
10/13/2005,04:20,1070.75,1070.75,1070.50,1070.75,16,4,20.00
10/13/2005,04:21,1070.75,1070.75,1070.25,1070.25,6,224,230.00
10/13/2005,04:22,1070.25,1070.50,1070.25,1070.25,15,162,177.00
10/13/2005,04:23,1070.25,1070.25,1070.00,1070.25,170,52,222.00
10/13/2005,04:24,1070.50,1070.50,1070.50,1070.50,62,0,62.00
10/13/2005,04:25,1070.25,1070.50,1070.25,1070.50,19,53,72.00
10/13/2005,04:26,1070.50,1070.75,1070.50,1070.75,171,0,171.00
10/13/2005,04:27,1070.75,1070.75,1070.50,1070.50,2,43,45.00
10/13/2005,04:28,1070.50,1070.50,1070.50,1070.50,0,107,107.00
10/13/2005,04:29,1070.50,1070.50,1070.50,1070.50,0,26,26.00
10/13/2005,04:30,1070.50,1070.50,1070.50,1070.50,0,57,57.00
10/13/2005,04:31,1070.50,1070.50,1070.50,1070.50,0,21,21.00
10/13/2005,04:32,1070.50,1070.50,1070.00,1070.00,0,160,160.00
10/13/2005,04:33,1070.00,1070.25,1070.00,1070.25,9,210,219.00
10/13/2005,04:34,1070.25,1070.25,1070.00,1070.25,14,1,15.00
10/13/2005,04:35,1070.00,1070.00,1070.00,1070.00,0,132,132.00
10/13/2005,04:36,1070.00,1070.00,1070.00,1070.00,0,161,161.00
10/13/2005,04:37,1069.75,1070.00,1069.75,1070.00,88,121,209.00
10/13/2005,04:38,1070.25,1070.25,1070.25,1070.25,158,0,158.00
10/13/2005,04:39,1070.50,1070.50,1070.25,1070.50,2,36,38.00
10/13/2005,04:40,1070.25,1070.25,1070.25,1070.25,0,1,1.00
10/13/2005,04:41,1070.50,1070.50,1070.50,1070.50,124,0,124.00
10/13/2005,04:42,1070.50,1070.50,1070.50,1070.50,16,0,16.00
10/13/2005,04:44,1070.50,1070.50,1070.50,1070.50,22,0,22.00
10/13/2005,04:45,1070.25,1070.25,1070.25,1070.25,0,1,1.00
10/13/2005,04:46,1070.25,1070.25,1070.25,1070.25,0,150,150.00
10/13/2005,04:47,1070.50,1070.50,1070.50,1070.50,2,0,2.00
10/13/2005,04:48,1070.50,1070.50,1070.50,1070.50,112,0,112.00
10/13/2005,04:49,1070.50,1070.50,1070.50,1070.50,17,0,17.00
10/13/2005,04:50,1070.50,1070.50,1070.50,1070.50,1,0,1.00
10/13/2005,04:51,1070.50,1070.50,1070.25,1070.25,58,30,88.00
10/13/2005,04:52,1070.25,1070.50,1070.00,1070.50,35,91,126.00
10/13/2005,04:53,1070.50,1070.50,1070.50,1070.50,1,0,1.00
10/13/2005,04:54,1070.50,1070.50,1070.25,1070.25,10,39,49.00
10/13/2005,04:55,1070.25,1070.25,1070.25,1070.25,0,2,2.00
10/13/2005,04:56,1070.00,1070.00,1070.00,1070.00,0,2,2.00
10/13/2005,04:57,1070.25,1070.25,1070.00,1070.25,6,42,48.00
10/13/2005,04:58,1070.25,1070.25,1070.00,1070.00,3,51,54.00
10/13/2005,04:59,1070.25,1070.25,1070.25,1070.25,65,0,65.00
10/13/2005,05:00,1070.00,1070.00,1070.00,1070.00,0,56,56.00
10/13/2005,05:01,1070.25,1070.25,1070.25,1070.25,3,0,3.00
10/13/2005,05:02,1070.00,1070.00,1069.75,1070.00,69,36,105.00
10/13/2005,05:03,1070.00,1070.00,1069.75,1070.00,65,50,115.00
10/13/2005,05:04,1070.00,1070.00,1069.75,1069.75,9,6,15.00
10/13/2005,05:05,1069.75,1070.00,1069.75,1070.00,94,2,96.00
10/13/2005,05:06,1070.00,1070.25,1070.00,1070.25,83,1,84.00
10/13/2005,05:07,1070.00,1070.50,1070.00,1070.25,7,141,148.00
10/13/2005,05:08,1070.25,1070.25,1070.00,1070.25,3,23,26.00
10/13/2005,05:09,1070.25,1070.25,1070.25,1070.25,2,0,2.00
10/13/2005,05:10,1070.25,1070.25,1070.25,1070.25,1,0,1.00
10/13/2005,05:11,1070.00,1070.25,1070.00,1070.25,10,7,17.00
10/13/2005,05:13,1070.25,1070.25,1070.25,1070.25,6,0,6.00
10/13/2005,05:14,1070.25,1070.50,1070.25,1070.50,138,4,142.00
10/13/2005,05:15,1070.25,1070.25,1070.25,1070.25,0,39,39.00
10/13/2005,05:16,1070.25,1070.50,1070.25,1070.25,2,34,36.00
10/13/2005,05:17,1070.00,1070.00,1070.00,1070.00,0,58,58.00
10/13/2005,05:18,1070.00,1070.25,1070.00,1070.25,54,6,60.00
10/13/2005,05:19,1070.25,1070.25,1070.25,1070.25,8,0,8.00
10/13/2005,05:20,1070.25,1070.25,1070.00,1070.00,10,53,63.00
10/13/2005,05:21,1069.75,1070.00,1069.75,1070.00,125,29,154.00
10/13/2005,05:22,1070.00,1070.25,1069.75,1070.00,65,9,74.00
10/13/2005,05:23,1070.00,1070.00,1070.00,1070.00,40,0,40.00
10/13/2005,05:24,1070.00,1070.00,1069.75,1070.00,44,6,50.00
10/13/2005,05:25,1070.00,1070.00,1070.00,1070.00,2,0,2.00
10/13/2005,05:26,1070.00,1070.00,1069.75,1070.00,19,6,25.00
10/13/2005,05:27,1070.00,1070.00,1069.75,1070.00,122,5,127.00
10/13/2005,05:28,1070.00,1070.00,1070.00,1070.00,61,0,61.00
10/13/2005,05:29,1070.00,1070.00,1069.75,1070.00,17,3,20.00
10/13/2005,05:30,1070.25,1070.25,1070.00,1070.25,175,6,181.00
10/13/2005,05:31,1070.25,1070.25,1070.25,1070.25,19,0,19.00
10/13/2005,05:32,1070.25,1070.25,1070.25,1070.25,56,0,56.00
10/13/2005,05:34,1070.25,1070.25,1070.25,1070.25,19,0,19.00
10/13/2005,05:35,1070.25,1070.50,1070.25,1070.50,7,0,7.00
10/13/2005,05:36,1070.25,1070.25,1070.25,1070.25,0,78,78.00
10/13/2005,05:37,1070.25,1070.25,1070.25,1070.25,0,20,20.00
10/13/2005,05:38,1070.00,1070.25,1070.00,1070.25,10,6,16.00
10/13/2005,05:39,1070.25,1070.25,1070.00,1070.00,5,11,16.00
10/13/2005,05:40,1070.00,1070.00,1070.00,1070.00,0,5,5.00
10/13/2005,05:41,1070.00,1070.00,1070.00,1070.00,0,5,5.00
10/13/2005,05:42,1070.00,1070.00,1069.75,1069.75,0,85,85.00
10/13/2005,05:43,1069.75,1070.00,1069.75,1069.75,1,18,19.00
10/13/2005,05:44,1070.00,1070.00,1069.75,1069.75,2,36,38.00
10/13/2005,05:45,1069.75,1069.75,1069.75,1069.75,0,10,10.00
10/13/2005,05:46,1070.00,1070.00,1069.75,1069.75,2,6,8.00
10/13/2005,05:47,1070.00,1070.00,1070.00,1070.00,4,0,4.00
10/13/2005,05:48,1069.75,1070.00,1069.75,1070.00,179,5,184.00
10/13/2005,05:49,1070.00,1070.00,1070.00,1070.00,137,0,137.00
10/13/2005,05:50,1069.75,1069.75,1069.75,1069.75,0,6,6.00
10/13/2005,05:51,1070.00,1070.00,1069.75,1069.75,1,3,4.00
10/13/2005,05:52,1069.75,1070.00,1069.75,1070.00,25,15,40.00
10/13/2005,05:53,1070.00,1070.00,1070.00,1070.00,65,0,65.00
10/13/2005,05:54,1070.25,1070.25,1070.00,1070.25,4,6,10.00
10/13/2005,05:55,1070.25,1070.25,1070.25,1070.25,32,0,32.00
10/13/2005,05:56,1070.25,1070.25,1070.25,1070.25,69,0,69.00
10/13/2005,05:57,1070.25,1070.50,1070.25,1070.25,38,1,39.00
10/13/2005,05:58,1070.25,1070.50,1070.25,1070.50,152,15,167.00
10/13/2005,05:59,1070.75,1070.75,1070.75,1070.75,3,0,3.00
10/13/2005,06:00,1070.75,1070.75,1070.25,1070.25,1,149,150.00
10/13/2005,06:01,1070.50,1070.50,1070.50,1070.50,201,0,201.00
10/13/2005,06:02,1070.50,1070.75,1070.25,1070.75,96,5,101.00
10/13/2005,06:03,1070.50,1070.75,1070.50,1070.75,272,3,275.00
10/13/2005,06:04,1070.75,1071.00,1070.75,1070.75,63,2,65.00
10/13/2005,06:05,1071.00,1071.00,1070.75,1071.00,2,3,5.00
10/13/2005,06:06,1070.75,1071.00,1070.75,1070.75,4,13,17.00
10/13/2005,06:07,1070.75,1071.00,1070.75,1071.00,1,2,3.00
10/13/2005,06:08,1070.75,1071.00,1070.75,1070.75,15,2,17.00
10/13/2005,06:09,1070.75,1070.75,1070.75,1070.75,0,11,11.00
10/13/2005,06:10,1071.00,1071.00,1070.75,1071.00,4,1,5.00
10/13/2005,06:11,1070.75,1070.75,1070.75,1070.75,0,25,25.00
10/13/2005,06:12,1070.75,1070.75,1070.75,1070.75,0,8,8.00
10/13/2005,06:13,1070.75,1070.75,1070.75,1070.75,0,8,8.00
10/13/2005,06:14,1070.75,1070.75,1070.75,1070.75,0,128,128.00
10/13/2005,06:15,1070.75,1070.75,1070.50,1070.50,0,6,6.00
10/13/2005,06:16,1070.75,1070.75,1070.75,1070.75,65,0,65.00
10/13/2005,06:18,1070.75,1070.75,1070.50,1070.50,98,8,106.00
10/13/2005,06:19,1070.50,1070.50,1070.50,1070.50,0,2,2.00
10/13/2005,06:20,1070.50,1070.50,1070.50,1070.50,0,243,243.00
10/13/2005,06:21,1070.50,1070.75,1070.50,1070.75,1,52,53.00
10/13/2005,06:22,1070.75,1070.75,1070.75,1070.75,95,0,95.00
10/13/2005,06:23,1070.50,1070.50,1070.25,1070.50,1,175,176.00
10/13/2005,06:25,1070.25,1070.50,1070.25,1070.50,1,10,11.00
10/13/2005,06:26,1070.25,1070.25,1070.25,1070.25,0,6,6.00
10/13/2005,06:27,1070.50,1070.50,1070.25,1070.50,28,18,46.00
10/13/2005,06:28,1070.25,1070.25,1069.75,1070.00,2,603,605.00
10/13/2005,06:29,1070.00,1070.00,1070.00,1070.00,129,0,129.00
10/13/2005,06:30,1070.00,1070.00,1070.00,1070.00,10,0,10.00
10/13/2005,06:31,1070.00,1070.00,1070.00,1070.00,184,0,184.00
10/13/2005,06:32,1069.75,1070.25,1069.75,1070.00,16,20,36.00
10/13/2005,06:33,1070.00,1070.25,1070.00,1070.25,4,42,46.00
10/13/2005,06:34,1070.00,1070.25,1070.00,1070.00,1,71,72.00
10/13/2005,06:35,1070.00,1070.00,1070.00,1070.00,0,6,6.00
10/13/2005,06:36,1070.25,1070.50,1070.25,1070.50,487,0,487.00
10/13/2005,06:37,1070.25,1070.50,1070.25,1070.25,1,444,445.00
10/13/2005,06:38,1070.00,1070.50,1070.00,1070.25,242,162,404.00
10/13/2005,06:39,1070.25,1070.50,1070.25,1070.25,183,1313,1496.00
10/13/2005,06:40,1070.25,1070.25,1070.00,1070.25,306,8,314.00
10/13/2005,06:41,1070.25,1070.25,1070.00,1070.25,26,20,46.00
10/13/2005,06:42,1070.25,1070.25,1070.00,1070.00,75,90,165.00
10/13/2005,06:43,1070.00,1070.00,1070.00,1070.00,0,12,12.00
10/13/2005,06:44,1070.00,1070.25,1069.75,1070.25,157,125,282.00
10/13/2005,06:45,1070.00,1070.00,1070.00,1070.00,0,6,6.00
10/13/2005,06:46,1070.00,1070.00,1070.00,1070.00,0,216,216.00
10/13/2005,06:47,1070.00,1070.00,1069.75,1069.75,23,235,258.00
10/13/2005,06:48,1069.75,1069.75,1069.25,1069.50,234,667,901.00
10/13/2005,06:49,1069.50,1069.50,1069.25,1069.25,26,372,398.00
10/13/2005,06:50,1069.25,1069.25,1069.25,1069.25,0,373,373.00
10/13/2005,06:51,1069.50,1069.50,1069.00,1069.25,17,75,92.00
10/13/2005,06:52,1069.25,1069.25,1069.00,1069.25,28,7,35.00
10/13/2005,06:53,1069.25,1069.25,1069.00,1069.00,81,669,750.00
10/13/2005,06:54,1069.00,1069.25,1069.00,1069.00,1,319,320.00
10/13/2005,06:55,1069.25,1069.25,1068.75,1069.00,32,305,337.00
10/13/2005,06:56,1068.75,1069.00,1068.50,1068.75,89,412,501.00
10/13/2005,06:57,1068.50,1068.75,1068.25,1068.50,827,1348,2175.00
10/13/2005,06:58,1068.50,1069.00,1068.25,1068.75,613,137,750.00
10/13/2005,06:59,1068.75,1068.75,1068.50,1068.50,42,205,247.00
10/13/2005,07:00,1068.50,1068.75,1068.25,1068.50,8,116,124.00
10/13/2005,07:01,1068.50,1068.50,1068.25,1068.25,238,62,300.00
10/13/2005,07:02,1068.25,1068.50,1068.25,1068.50,248,6,254.00
10/13/2005,07:03,1068.50,1068.75,1068.50,1068.50,39,16,55.00
10/13/2005,07:04,1068.50,1068.75,1068.50,1068.75,222,14,236.00
10/13/2005,07:05,1068.75,1068.75,1068.75,1068.75,205,0,205.00
10/13/2005,07:06,1068.75,1069.00,1068.75,1068.75,13,9,22.00
10/13/2005,07:07,1069.00,1069.00,1068.75,1068.75,111,17,128.00
10/13/2005,07:08,1068.75,1069.00,1068.75,1069.00,275,2,277.00
10/13/2005,07:09,1069.00,1069.00,1068.75,1069.00,263,7,270.00
10/13/2005,07:10,1069.00,1069.00,1068.75,1069.00,168,1,169.00
10/13/2005,07:11,1068.75,1069.00,1068.50,1068.50,2,122,124.00
10/13/2005,07:12,1068.75,1068.75,1068.50,1068.50,4,243,247.00
10/13/2005,07:13,1068.50,1068.50,1068.00,1068.25,55,585,640.00
10/13/2005,07:14,1068.25,1068.50,1068.25,1068.25,204,376,580.00
10/13/2005,07:15,1068.25,1068.50,1068.25,1068.50,89,1,90.00
10/13/2005,07:16,1068.50,1068.75,1068.25,1068.75,98,5,103.00
10/13/2005,07:17,1068.50,1068.75,1068.50,1068.75,22,176,198.00
10/13/2005,07:18,1068.50,1068.75,1068.50,1068.75,36,1,37.00
10/13/2005,07:19,1068.75,1069.00,1068.75,1068.75,322,228,550.00
10/13/2005,07:20,1068.50,1069.00,1068.50,1069.00,170,1,171.00
10/13/2005,07:21,1068.75,1068.75,1068.50,1068.75,99,214,313.00
10/13/2005,07:22,1068.75,1068.75,1068.75,1068.75,27,0,27.00
10/13/2005,07:23,1068.75,1068.75,1068.50,1068.50,54,25,79.00
10/13/2005,07:24,1068.75,1068.75,1068.50,1068.50,103,158,261.00
10/13/2005,07:25,1068.50,1068.75,1068.50,1068.75,1,65,66.00
10/13/2005,07:26,1068.50,1068.50,1068.25,1068.25,11,31,42.00
10/13/2005,07:27,1068.25,1068.50,1068.25,1068.50,134,1,135.00
10/13/2005,07:28,1068.50,1069.00,1068.50,1069.00,188,26,214.00
10/13/2005,07:29,1068.75,1069.00,1068.50,1069.00,47,159,206.00
10/13/2005,07:30,1068.50,1069.00,1068.50,1068.75,315,26,341.00
10/13/2005,07:31,1068.75,1069.00,1068.00,1068.25,796,898,1694.00
10/13/2005,07:32,1068.25,1068.50,1068.00,1068.00,39,1046,1085.00
10/13/2005,07:33,1068.00,1068.00,1066.50,1066.50,429,3256,3685.00
10/13/2005,07:34,1066.50,1067.00,1065.75,1066.25,752,1684,2436.00
10/13/2005,07:35,1066.00,1066.25,1064.75,1065.00,919,2143,3062.00
10/13/2005,07:36,1065.00,1065.75,1065.00,1065.75,2000,1460,3460.00
10/13/2005,07:37,1065.75,1066.00,1065.50,1065.75,762,467,1229.00
10/13/2005,07:38,1065.75,1065.75,1065.25,1065.25,83,1168,1251.00
10/13/2005,07:39,1065.25,1065.50,1065.25,1065.50,256,336,592.00
10/13/2005,07:40,1065.25,1065.50,1065.25,1065.50,169,317,486.00
10/13/2005,07:41,1065.25,1066.25,1065.25,1066.00,1678,381,2059.00
10/13/2005,07:42,1066.00,1067.50,1066.00,1067.50,2193,40,2233.00
10/13/2005,07:43,1067.25,1067.50,1067.00,1067.25,184,461,645.00
10/13/2005,07:44,1067.00,1067.50,1067.00,1067.00,524,434,958.00
10/13/2005,07:45,1067.00,1067.25,1067.00,1067.00,245,25,270.00
10/13/2005,07:46,1067.00,1067.25,1066.75,1067.00,98,311,409.00
10/13/2005,07:47,1067.00,1068.00,1066.75,1067.75,1598,166,1764.00
10/13/2005,07:48,1067.75,1068.25,1067.50,1068.25,1449,187,1636.00
10/13/2005,07:49,1068.25,1068.50,1068.00,1068.50,1091,799,1890.00
10/13/2005,07:50,1068.50,1068.50,1068.00,1068.00,575,415,990.00
10/13/2005,07:51,1068.25,1068.25,1067.75,1067.75,25,766,791.00
10/13/2005,07:52,1067.75,1068.25,1067.75,1068.25,582,81,663.00
10/13/2005,07:53,1068.25,1068.25,1068.00,1068.00,346,2,348.00
10/13/2005,07:54,1068.00,1068.00,1068.00,1068.00,0,684,684.00
10/13/2005,07:55,1068.00,1068.25,1068.00,1068.25,10,1,11.00
10/13/2005,07:56,1068.00,1068.25,1068.00,1068.25,22,56,78.00
10/13/2005,07:57,1068.25,1068.25,1068.00,1068.25,22,54,76.00
10/13/2005,07:58,1068.25,1068.25,1068.00,1068.25,357,286,643.00
10/13/2005,07:59,1068.25,1068.75,1068.25,1068.50,499,57,556.00
10/13/2005,08:00,1068.75,1068.75,1068.25,1068.50,78,292,370.00
10/13/2005,08:01,1068.50,1068.75,1068.50,1068.50,9,190,199.00
10/13/2005,08:02,1068.75,1069.25,1068.25,1069.00,1428,279,1707.00
10/13/2005,08:03,1069.00,1069.00,1068.75,1069.00,72,8,80.00
10/13/2005,08:04,1069.00,1069.25,1068.50,1069.00,360,403,763.00
10/13/2005,08:05,1069.25,1069.25,1069.00,1069.00,66,197,263.00
10/13/2005,08:06,1069.00,1069.50,1069.00,1069.00,312,203,515.00
10/13/2005,08:07,1069.25,1069.50,1069.00,1069.00,252,157,409.00
10/13/2005,08:08,1069.25,1069.25,1069.00,1069.00,134,208,342.00
10/13/2005,08:09,1069.25,1069.25,1069.00,1069.25,9,2,11.00
10/13/2005,08:10,1069.25,1069.50,1069.00,1069.25,233,15,248.00
10/13/2005,08:11,1069.25,1069.25,1068.75,1068.75,229,102,331.00
10/13/2005,08:12,1069.00,1069.25,1068.75,1069.00,82,10,92.00
10/13/2005,08:13,1069.25,1069.25,1069.00,1069.00,10,107,117.00
10/13/2005,08:14,1069.25,1069.25,1069.00,1069.00,22,79,101.00
10/13/2005,08:15,1069.25,1069.25,1068.25,1068.25,46,835,881.00
10/13/2005,08:16,1068.50,1068.50,1068.25,1068.50,39,10,49.00
10/13/2005,08:17,1068.50,1068.75,1068.25,1068.50,172,188,360.00
10/13/2005,08:18,1068.75,1068.75,1068.50,1068.50,12,67,79.00
10/13/2005,08:19,1068.50,1068.50,1068.00,1068.25,6,412,418.00
10/13/2005,08:20,1068.25,1068.25,1067.25,1067.50,553,1250,1803.00
10/13/2005,08:21,1067.50,1067.50,1067.00,1067.25,93,372,465.00
10/13/2005,08:22,1067.25,1067.50,1067.00,1067.50,278,89,367.00
10/13/2005,08:23,1067.25,1067.50,1067.00,1067.25,227,231,458.00
10/13/2005,08:24,1067.25,1067.75,1067.25,1067.75,262,91,353.00
10/13/2005,08:25,1067.75,1068.25,1067.50,1068.25,625,174,799.00
10/13/2005,08:26,1068.00,1068.25,1067.50,1067.50,30,355,385.00
10/13/2005,08:27,1067.75,1067.75,1067.50,1067.75,15,202,217.00
10/13/2005,08:28,1067.75,1067.75,1067.50,1067.75,214,118,332.00
10/13/2005,08:29,1067.75,1068.00,1067.50,1067.75,181,169,350.00
10/13/2005,08:30,1068.00,1068.00,1067.50,1067.75,280,588,868.00
10/13/2005,08:31,1067.50,1068.50,1067.50,1068.50,2530,1516,4046.00
10/13/2005,08:32,1068.25,1068.50,1068.00,1068.25,776,1382,2158.00
10/13/2005,08:33,1068.50,1069.00,1068.25,1069.00,2858,1829,4687.00
10/13/2005,08:34,1068.75,1070.75,1068.75,1070.75,7444,1991,9435.00
10/13/2005,08:35,1070.50,1070.50,1069.25,1069.50,652,2810,3462.00
10/13/2005,08:36,1069.75,1070.50,1069.50,1070.50,1685,1205,2890.00
10/13/2005,08:37,1070.25,1071.00,1069.75,1070.75,3402,1389,4791.00
10/13/2005,08:38,1070.75,1071.25,1070.25,1070.75,4706,1727,6433.00
10/13/2005,08:39,1071.00,1071.00,1070.00,1070.50,3310,1248,4558.00
10/13/2005,08:40,1070.75,1071.25,1070.25,1070.25,2887,2467,5354.00
10/13/2005,08:41,1070.25,1070.50,1069.75,1070.00,2013,2190,4203.00
10/13/2005,08:42,1070.00,1070.25,1069.50,1069.50,1453,3036,4489.00
10/13/2005,08:43,1069.50,1069.75,1068.75,1068.75,1816,2719,4535.00
10/13/2005,08:44,1068.75,1069.25,1067.25,1067.50,2998,4213,7211.00
10/13/2005,08:45,1067.25,1068.25,1067.25,1068.00,2288,1787,4075.00
10/13/2005,08:46,1068.00,1068.00,1067.25,1067.50,1828,2774,4602.00
10/13/2005,08:47,1067.50,1067.75,1066.25,1066.50,1593,5197,6790.00
10/13/2005,08:48,1066.50,1067.00,1066.00,1066.25,1522,3568,5090.00
10/13/2005,08:49,1066.00,1067.50,1066.00,1067.25,2876,780,3656.00
10/13/2005,08:50,1067.50,1067.75,1067.25,1067.50,1208,2005,3213.00
10/13/2005,08:51,1067.50,1067.75,1066.75,1067.25,2390,2255,4645.00
10/13/2005,08:52,1067.50,1067.50,1066.50,1067.00,1788,2220,4008.00
10/13/2005,08:53,1067.00,1067.75,1066.50,1067.50,1920,1464,3384.00
10/13/2005,08:54,1067.50,1067.75,1066.75,1067.25,1061,1913,2974.00
10/13/2005,08:55,1067.00,1067.50,1066.00,1066.25,911,3131,4042.00
10/13/2005,08:56,1066.25,1067.25,1066.00,1067.25,2396,640,3036.00
10/13/2005,08:57,1067.25,1067.25,1066.50,1067.00,1608,1333,2941.00
10/13/2005,08:58,1066.75,1067.75,1066.50,1067.50,4037,1538,5575.00
10/13/2005,08:59,1067.50,1068.25,1067.25,1068.00,2894,1875,4769.00
10/13/2005,09:00,1068.00,1068.50,1067.75,1068.25,2931,1219,4150.00
10/13/2005,09:01,1068.25,1068.75,1068.00,1068.25,2197,2129,4326.00
10/13/2005,09:02,1068.25,1068.50,1067.50,1068.25,2502,1972,4474.00
10/13/2005,09:03,1068.50,1069.25,1068.00,1069.25,2939,1484,4423.00
10/13/2005,09:04,1069.25,1069.75,1069.00,1069.50,2900,2728,5628.00
10/13/2005,09:05,1069.25,1069.50,1068.75,1068.75,1277,1246,2523.00
10/13/2005,09:06,1069.00,1070.25,1068.75,1070.00,3661,1651,5312.00
10/13/2005,09:07,1070.00,1070.25,1069.75,1069.75,788,1102,1890.00
10/13/2005,09:08,1070.00,1070.75,1069.25,1069.25,2604,2841,5445.00
10/13/2005,09:09,1069.25,1069.25,1068.25,1068.75,2249,3794,6043.00
10/13/2005,09:10,1068.50,1070.00,1068.50,1069.75,1910,1036,2946.00
10/13/2005,09:11,1069.50,1070.00,1068.75,1069.00,1071,1849,2920.00
10/13/2005,09:12,1069.00,1069.25,1068.50,1069.00,1675,2340,4015.00
10/13/2005,09:13,1068.75,1069.25,1068.75,1069.00,419,725,1144.00
10/13/2005,09:14,1069.00,1069.00,1068.25,1068.25,364,1023,1387.00
10/13/2005,09:15,1068.25,1069.00,1067.75,1067.75,1113,1928,3041.00
10/13/2005,09:16,1067.75,1068.75,1067.75,1068.50,966,349,1315.00
10/13/2005,09:17,1068.25,1068.50,1067.50,1068.00,839,1769,2608.00
10/13/2005,09:18,1068.00,1068.00,1067.50,1067.75,826,413,1239.00
10/13/2005,09:19,1067.75,1068.25,1067.25,1067.25,819,1958,2777.00
10/13/2005,09:20,1067.50,1068.00,1067.00,1067.75,1102,1052,2154.00
10/13/2005,09:21,1067.75,1068.50,1067.50,1068.50,1555,660,2215.00
10/13/2005,09:22,1068.50,1068.75,1068.25,1068.50,790,1814,2604.00
10/13/2005,09:23,1068.50,1068.75,1068.25,1068.75,830,874,1704.00
10/13/2005,09:24,1068.75,1069.00,1068.50,1068.75,1173,1372,2545.00
10/13/2005,09:25,1068.50,1069.00,1068.50,1068.75,432,216,648.00
10/13/2005,09:26,1068.75,1069.75,1068.50,1069.25,2513,982,3495.00
10/13/2005,09:27,1069.00,1069.25,1068.75,1069.25,1465,306,1771.00
10/13/2005,09:28,1069.25,1070.00,1069.00,1070.00,1881,761,2642.00
10/13/2005,09:29,1070.00,1070.50,1069.75,1070.00,1776,930,2706.00
10/13/2005,09:30,1070.00,1070.25,1069.50,1070.00,552,343,895.00
10/13/2005,09:31,1069.75,1070.25,1069.25,1070.00,4695,2569,7264.00
10/13/2005,09:32,1069.75,1070.50,1069.50,1070.25,3637,2134,5771.00
10/13/2005,09:33,1070.00,1070.25,1069.50,1069.75,1023,1766,2789.00
10/13/2005,09:34,1069.75,1070.00,1068.75,1069.25,624,2178,2802.00
10/13/2005,09:35,1069.00,1069.00,1068.00,1068.25,462,3324,3786.00
10/13/2005,09:36,1068.50,1069.50,1068.25,1069.25,1777,402,2179.00
10/13/2005,09:37,1069.25,1070.50,1069.00,1070.25,3336,272,3608.00
10/13/2005,09:38,1070.50,1070.75,1070.00,1070.75,2587,1556,4143.00
10/13/2005,09:39,1070.75,1071.75,1070.75,1071.50,7326,3103,10429.00
10/13/2005,09:40,1071.50,1072.75,1071.25,1072.25,10151,6262,16413.00
10/13/2005,09:41,1072.25,1073.25,1072.25,1072.25,5829,3311,9140.00
10/13/2005,09:42,1072.25,1073.25,1072.00,1072.75,2932,2511,5443.00
10/13/2005,09:43,1072.75,1073.50,1072.75,1073.50,2519,1134,3653.00
10/13/2005,09:44,1073.50,1073.75,1073.25,1073.50,2891,917,3808.00
10/13/2005,09:45,1073.50,1073.75,1072.75,1072.75,2263,2339,4602.00
10/13/2005,09:46,1073.00,1073.00,1072.25,1072.50,493,2790,3283.00
10/13/2005,09:47,1072.25,1073.00,1072.25,1072.50,2410,666,3076.00
10/13/2005,09:48,1072.50,1072.75,1071.75,1072.25,1286,3027,4313.00
10/13/2005,09:49,1072.00,1072.50,1072.00,1072.25,756,698,1454.00
10/13/2005,09:50,1072.50,1072.75,1072.00,1072.50,1166,662,1828.00
10/13/2005,09:51,1072.50,1072.75,1072.00,1072.25,1395,1304,2699.00
10/13/2005,09:52,1072.25,1072.75,1072.00,1072.75,1008,566,1574.00
10/13/2005,09:53,1072.50,1072.75,1071.75,1072.25,299,2094,2393.00
10/13/2005,09:54,1072.00,1072.50,1072.00,1072.25,723,458,1181.00
10/13/2005,09:55,1072.00,1072.50,1072.00,1072.25,418,133,551.00
10/13/2005,09:56,1072.50,1072.50,1071.75,1072.00,618,1048,1666.00
10/13/2005,09:57,1071.75,1072.50,1071.75,1072.00,1052,1033,2085.00
10/13/2005,09:58,1072.25,1072.50,1071.75,1072.00,636,1299,1935.00
10/13/2005,09:59,1072.00,1072.25,1071.50,1072.00,636,1525,2161.00
10/13/2005,10:00,1072.25,1072.50,1071.75,1072.25,1346,750,2096.00
10/13/2005,10:01,1072.25,1073.25,1071.75,1072.75,3612,1346,4958.00
10/13/2005,10:02,1072.50,1073.25,1072.50,1072.75,695,1142,1837.00
10/13/2005,10:03,1072.50,1072.75,1072.25,1072.25,213,507,720.00
10/13/2005,10:04,1072.25,1072.50,1071.75,1071.75,745,1382,2127.00
10/13/2005,10:05,1072.00,1072.75,1072.00,1072.25,524,306,830.00
10/13/2005,10:06,1072.25,1072.75,1072.00,1072.50,420,517,937.00
10/13/2005,10:07,1072.50,1072.75,1072.25,1072.50,851,233,1084.00
10/13/2005,10:08,1072.50,1072.50,1071.75,1072.00,168,941,1109.00
10/13/2005,10:09,1072.00,1072.00,1070.75,1071.50,2389,4331,6720.00
10/13/2005,10:10,1071.50,1071.50,1069.75,1070.25,646,4202,4848.00
10/13/2005,10:11,1070.25,1070.75,1070.00,1070.75,1750,612,2362.00
10/13/2005,10:12,1070.75,1070.75,1070.00,1070.25,201,1047,1248.00
10/13/2005,10:13,1070.25,1070.25,1069.25,1069.50,1206,3406,4612.00
10/13/2005,10:14,1069.50,1070.25,1069.25,1070.00,1571,204,1775.00
10/13/2005,10:15,1070.00,1070.50,1069.75,1070.50,814,99,913.00
10/13/2005,10:16,1070.50,1070.50,1070.00,1070.25,962,968,1930.00
10/13/2005,10:17,1070.25,1070.25,1070.00,1070.00,55,479,534.00
10/13/2005,10:18,1070.00,1070.25,1069.75,1070.00,332,1644,1976.00
10/13/2005,10:19,1070.00,1070.50,1069.75,1070.50,1612,557,2169.00
10/13/2005,10:20,1070.50,1071.00,1069.75,1070.50,1899,1708,3607.00
10/13/2005,10:21,1070.25,1070.50,1070.00,1070.25,344,591,935.00
10/13/2005,10:22,1070.25,1070.25,1069.75,1070.00,514,392,906.00
10/13/2005,10:23,1069.75,1070.00,1069.00,1069.50,480,2344,2824.00
10/13/2005,10:24,1069.50,1069.75,1069.25,1069.50,268,178,446.00
10/13/2005,10:25,1069.50,1070.50,1069.50,1070.25,1176,422,1598.00
10/13/2005,10:26,1070.25,1070.25,1069.75,1070.00,319,461,780.00
10/13/2005,10:27,1070.00,1070.75,1070.00,1070.50,948,776,1724.00
10/13/2005,10:28,1070.50,1070.50,1070.00,1070.25,518,459,977.00
10/13/2005,10:29,1070.25,1070.75,1070.00,1070.25,740,416,1156.00
10/13/2005,10:30,1070.25,1070.50,1070.00,1070.25,201,171,372.00
10/13/2005,10:31,1070.25,1070.25,1069.00,1069.50,520,2422,2942.00
10/13/2005,10:32,1069.50,1069.75,1069.00,1069.00,636,630,1266.00
10/13/2005,10:33,1069.25,1069.50,1068.50,1069.00,1468,2593,4061.00
10/13/2005,10:34,1069.00,1069.25,1068.50,1068.75,569,1184,1753.00
10/13/2005,10:35,1068.75,1068.75,1068.25,1068.75,367,780,1147.00
10/13/2005,10:36,1068.75,1068.75,1068.25,1068.50,620,727,1347.00
10/13/2005,10:37,1068.50,1068.75,1068.25,1068.25,256,533,789.00
10/13/2005,10:38,1068.50,1068.50,1068.00,1068.25,534,1667,2201.00
10/13/2005,10:39,1068.25,1068.50,1067.75,1068.25,779,2679,3458.00
10/13/2005,10:40,1068.25,1069.00,1068.00,1069.00,1722,873,2595.00
10/13/2005,10:41,1069.00,1069.25,1068.50,1069.00,1128,1020,2148.00
10/13/2005,10:42,1069.00,1069.50,1068.50,1068.75,1983,2021,4004.00
10/13/2005,10:43,1068.75,1069.00,1068.50,1068.75,211,153,364.00
10/13/2005,10:44,1068.50,1069.00,1068.50,1068.75,568,405,973.00
10/13/2005,10:45,1068.50,1068.75,1067.25,1067.25,598,4226,4824.00
10/13/2005,10:46,1067.25,1068.00,1067.00,1067.75,1808,1636,3444.00
10/13/2005,10:47,1067.75,1068.25,1067.75,1068.00,1170,160,1330.00
10/13/2005,10:48,1068.00,1068.00,1067.00,1067.00,361,1929,2290.00
10/13/2005,10:49,1067.25,1067.25,1066.25,1066.50,1391,3211,4602.00
10/13/2005,10:50,1066.75,1066.75,1065.50,1065.50,1426,4638,6064.00
10/13/2005,10:51,1065.75,1066.00,1065.50,1066.00,2388,3268,5656.00
10/13/2005,10:52,1066.00,1066.50,1065.75,1066.50,1515,1486,3001.00
10/13/2005,10:53,1066.50,1066.75,1066.25,1066.75,964,552,1516.00
10/13/2005,10:54,1066.50,1066.75,1066.25,1066.50,493,873,1366.00
10/13/2005,10:55,1066.50,1066.75,1066.00,1066.00,479,1574,2053.00
10/13/2005,10:56,1066.00,1066.25,1065.50,1065.50,363,2240,2603.00
10/13/2005,10:57,1065.50,1066.00,1065.00,1065.50,1468,3023,4491.00
10/13/2005,10:58,1065.50,1065.75,1063.50,1064.00,2407,10320,12727.00
10/13/2005,10:59,1063.75,1063.75,1062.25,1063.00,7609,8661,16270.00
10/13/2005,11:00,1063.25,1063.50,1062.75,1063.25,2808,2045,4853.00
10/13/2005,11:01,1063.25,1063.75,1063.00,1063.75,1203,1200,2403.00
10/13/2005,11:02,1063.75,1065.00,1063.50,1064.75,5138,2551,7689.00
10/13/2005,11:03,1065.00,1065.25,1064.50,1064.50,1876,2842,4718.00
10/13/2005,11:04,1064.50,1065.25,1064.25,1065.00,2519,956,3475.00
10/13/2005,11:05,1065.00,1065.00,1064.25,1064.75,1166,1421,2587.00
10/13/2005,11:06,1064.75,1064.75,1064.25,1064.25,453,630,1083.00
10/13/2005,11:07,1064.50,1064.50,1064.00,1064.25,755,822,1577.00
10/13/2005,11:08,1064.25,1064.75,1064.25,1064.50,970,714,1684.00
10/13/2005,11:09,1064.50,1064.75,1063.75,1064.50,834,626,1460.00
10/13/2005,11:10,1064.25,1064.50,1062.75,1063.00,861,2021,2882.00
10/13/2005,11:11,1063.00,1064.00,1062.75,1063.50,1119,649,1768.00
10/13/2005,11:12,1063.25,1063.75,1063.00,1063.00,681,1015,1696.00
10/13/2005,11:13,1063.00,1064.25,1062.75,1064.00,1430,929,2359.00
10/13/2005,11:14,1064.00,1064.50,1063.75,1064.50,826,277,1103.00
10/13/2005,11:15,1064.50,1064.50,1063.25,1063.75,656,1810,2466.00
10/13/2005,11:16,1064.00,1065.00,1063.75,1064.50,4123,943,5066.00
10/13/2005,11:17,1064.50,1064.75,1063.50,1064.00,562,1526,2088.00
10/13/2005,11:18,1063.75,1064.25,1063.50,1064.25,651,296,947.00
10/13/2005,11:19,1064.00,1064.50,1064.00,1064.25,942,623,1565.00
10/13/2005,11:20,1064.25,1064.50,1064.00,1064.25,361,343,704.00
10/13/2005,11:21,1064.50,1064.50,1064.00,1064.25,348,302,650.00
10/13/2005,11:22,1064.25,1064.25,1063.25,1063.50,320,1934,2254.00
10/13/2005,11:23,1063.50,1063.75,1062.75,1063.25,1307,1835,3142.00
10/13/2005,11:24,1063.25,1063.50,1062.75,1063.00,444,967,1411.00
10/13/2005,11:25,1063.00,1063.00,1061.50,1062.75,5373,5324,10697.00
10/13/2005,11:26,1062.75,1063.25,1062.25,1062.75,1238,2504,3742.00
10/13/2005,11:27,1062.75,1063.00,1062.00,1062.50,850,1966,2816.00
10/13/2005,11:28,1062.50,1062.75,1061.50,1062.50,1694,1915,3609.00
10/13/2005,11:29,1062.25,1063.25,1062.25,1063.00,1875,652,2527.00
10/13/2005,11:30,1063.00,1063.50,1063.00,1063.00,1292,1267,2559.00
10/13/2005,11:31,1063.25,1063.50,1063.00,1063.00,1040,1784,2824.00
10/13/2005,11:32,1063.25,1064.25,1063.25,1063.75,2600,824,3424.00
10/13/2005,11:33,1064.00,1064.50,1063.25,1064.50,1968,812,2780.00
10/13/2005,11:34,1064.50,1064.75,1064.00,1064.50,1506,1292,2798.00
10/13/2005,11:35,1064.25,1064.50,1064.00,1064.00,340,714,1054.00
10/13/2005,11:36,1064.00,1064.50,1063.75,1064.00,634,913,1547.00
10/13/2005,11:37,1064.00,1064.50,1064.00,1064.25,320,186,506.00
10/13/2005,11:38,1064.25,1064.75,1064.25,1064.25,666,448,1114.00
10/13/2005,11:39,1064.25,1064.50,1064.00,1064.50,481,83,564.00
10/13/2005,11:40,1064.50,1064.50,1063.75,1064.00,325,912,1237.00
10/13/2005,11:41,1064.00,1064.25,1063.50,1063.75,589,905,1494.00
10/13/2005,11:42,1063.75,1064.50,1063.75,1064.50,1071,227,1298.00
10/13/2005,11:43,1064.25,1064.50,1064.25,1064.25,604,51,655.00
10/13/2005,11:44,1064.25,1065.75,1064.25,1065.50,6566,1493,8059.00
10/13/2005,11:45,1065.50,1066.75,1065.25,1066.25,5340,1944,7284.00
10/13/2005,11:46,1066.25,1066.75,1065.75,1066.25,1304,800,2104.00
10/13/2005,11:47,1066.50,1066.75,1066.00,1066.50,895,1130,2025.00
10/13/2005,11:48,1066.50,1066.75,1066.25,1066.25,1936,629,2565.00
10/13/2005,11:49,1066.50,1067.50,1066.25,1067.50,4725,754,5479.00
10/13/2005,11:50,1067.50,1068.00,1067.00,1068.00,3243,1486,4729.00
10/13/2005,11:51,1068.00,1068.25,1067.50,1067.50,1258,1769,3027.00
10/13/2005,11:52,1067.50,1068.00,1066.00,1066.25,1987,3266,5253.00
10/13/2005,11:53,1066.25,1066.25,1065.75,1066.00,683,951,1634.00
10/13/2005,11:54,1066.25,1066.50,1066.00,1066.25,908,192,1100.00
10/13/2005,11:55,1066.50,1066.50,1066.00,1066.00,191,531,722.00
10/13/2005,11:56,1066.00,1066.25,1065.25,1066.00,1326,1993,3319.00
10/13/2005,11:57,1066.00,1066.25,1065.75,1065.75,364,520,884.00
10/13/2005,11:58,1066.00,1066.25,1065.75,1066.25,441,121,562.00
10/13/2005,11:59,1066.00,1066.75,1066.00,1066.50,1456,217,1673.00
10/13/2005,12:00,1066.25,1066.50,1066.25,1066.50,241,290,531.00
10/13/2005,12:01,1066.50,1066.50,1066.00,1066.50,116,676,792.00
10/13/2005,12:02,1066.25,1066.50,1065.50,1065.75,793,1083,1876.00
10/13/2005,12:03,1065.75,1065.75,1065.50,1065.50,358,83,441.00
10/13/2005,12:04,1065.75,1065.75,1065.00,1065.25,427,856,1283.00
10/13/2005,12:05,1065.50,1065.50,1064.50,1065.00,1134,1417,2551.00
10/13/2005,12:06,1064.75,1065.50,1064.50,1065.50,1347,737,2084.00
10/13/2005,12:07,1065.50,1065.50,1064.75,1065.00,418,644,1062.00
10/13/2005,12:08,1064.75,1065.25,1064.75,1065.25,168,31,199.00
10/13/2005,12:09,1065.25,1065.50,1065.00,1065.25,226,219,445.00
10/13/2005,12:10,1065.00,1065.25,1064.50,1064.50,255,1231,1486.00
10/13/2005,12:11,1064.50,1064.50,1063.75,1064.00,949,2228,3177.00
10/13/2005,12:12,1064.00,1064.50,1063.75,1064.25,232,342,574.00
10/13/2005,12:13,1064.50,1065.00,1064.25,1065.00,617,362,979.00
10/13/2005,12:14,1064.75,1065.25,1064.75,1065.00,534,236,770.00
10/13/2005,12:15,1065.00,1065.25,1064.75,1065.00,74,98,172.00
10/13/2005,12:16,1065.00,1065.25,1064.50,1065.00,328,193,521.00
10/13/2005,12:17,1064.75,1065.00,1064.50,1065.00,332,246,578.00
10/13/2005,12:18,1065.00,1065.50,1065.00,1065.25,1033,120,1153.00
10/13/2005,12:19,1065.50,1065.50,1064.50,1064.75,56,653,709.00
10/13/2005,12:20,1064.75,1065.00,1064.25,1064.50,266,552,818.00
10/13/2005,12:21,1064.50,1064.50,1064.00,1064.00,730,568,1298.00
10/13/2005,12:22,1064.25,1064.50,1064.00,1064.50,201,53,254.00
10/13/2005,12:23,1064.50,1064.50,1064.00,1064.25,26,301,327.00
10/13/2005,12:24,1064.00,1064.25,1063.25,1063.50,557,1848,2405.00
10/13/2005,12:25,1063.50,1063.75,1063.25,1063.50,60,633,693.00
10/13/2005,12:26,1063.75,1064.50,1063.50,1064.50,1580,149,1729.00
10/13/2005,12:27,1064.50,1064.75,1064.25,1064.25,690,102,792.00
10/13/2005,12:28,1064.25,1064.75,1064.25,1064.50,654,279,933.00
10/13/2005,12:29,1064.50,1064.75,1063.75,1064.25,315,341,656.00
10/13/2005,12:30,1064.25,1064.50,1064.00,1064.25,819,316,1135.00
10/13/2005,12:31,1064.50,1064.75,1064.25,1064.25,368,186,554.00
10/13/2005,12:32,1064.25,1064.50,1064.00,1064.25,98,240,338.00
10/13/2005,12:33,1064.25,1064.25,1063.75,1064.00,195,713,908.00
10/13/2005,12:34,1064.00,1064.25,1064.00,1064.25,135,29,164.00
10/13/2005,12:35,1064.25,1064.50,1064.00,1064.25,113,248,361.00
10/13/2005,12:36,1064.00,1064.25,1064.00,1064.25,67,146,213.00
10/13/2005,12:37,1064.25,1064.25,1063.75,1064.00,468,343,811.00
10/13/2005,12:38,1064.25,1064.75,1064.00,1064.50,831,321,1152.00
10/13/2005,12:39,1064.50,1064.50,1064.25,1064.25,74,8,82.00
10/13/2005,12:40,1064.50,1064.50,1064.25,1064.50,148,57,205.00
10/13/2005,12:41,1064.50,1064.75,1064.00,1064.00,750,673,1423.00
10/13/2005,12:42,1064.00,1064.25,1063.75,1063.75,39,841,880.00
10/13/2005,12:43,1063.75,1064.00,1063.50,1063.75,253,635,888.00
10/13/2005,12:44,1063.75,1064.00,1063.00,1063.25,158,1826,1984.00
10/13/2005,12:45,1063.25,1063.75,1063.00,1063.25,726,558,1284.00
10/13/2005,12:46,1063.50,1063.75,1062.50,1062.75,806,1795,2601.00
10/13/2005,12:47,1062.75,1063.00,1062.50,1062.75,685,718,1403.00
10/13/2005,12:48,1062.75,1062.75,1061.75,1062.25,1321,2455,3776.00
10/13/2005,12:49,1062.25,1063.50,1062.25,1063.00,3084,727,3811.00
10/13/2005,12:50,1063.00,1063.50,1063.00,1063.00,267,506,773.00
10/13/2005,12:51,1063.00,1063.25,1062.75,1063.00,270,401,671.00
10/13/2005,12:52,1063.00,1064.00,1063.00,1063.75,2230,378,2608.00
10/13/2005,12:53,1063.75,1064.00,1063.50,1064.00,531,157,688.00
10/13/2005,12:54,1064.25,1065.50,1064.00,1065.25,3723,1225,4948.00
10/13/2005,12:55,1065.25,1066.00,1065.00,1065.75,3293,2722,6015.00
10/13/2005,12:56,1065.50,1065.75,1065.25,1065.50,1076,790,1866.00
10/13/2005,12:57,1065.50,1066.00,1065.50,1065.50,1215,508,1723.00
10/13/2005,12:58,1065.75,1065.75,1065.00,1065.50,1105,1000,2105.00
10/13/2005,12:59,1065.75,1065.75,1065.50,1065.50,352,27,379.00
10/13/2005,13:00,1065.50,1066.00,1065.50,1065.50,345,490,835.00
10/13/2005,13:01,1065.75,1066.50,1065.50,1066.25,3115,1543,4658.00
10/13/2005,13:02,1066.50,1067.00,1066.25,1066.75,2692,1465,4157.00
10/13/2005,13:03,1066.75,1067.00,1066.50,1066.75,665,1094,1759.00
10/13/2005,13:04,1066.75,1067.50,1066.50,1067.00,2690,1039,3729.00
10/13/2005,13:05,1067.00,1068.00,1066.75,1068.00,2891,1697,4588.00
10/13/2005,13:06,1067.75,1068.50,1067.25,1067.25,2399,4166,6565.00
10/13/2005,13:07,1067.50,1067.75,1067.00,1067.75,1796,955,2751.00
10/13/2005,13:08,1067.75,1068.75,1067.50,1068.75,4595,736,5331.00
10/13/2005,13:09,1068.75,1069.00,1068.25,1068.50,1805,2225,4030.00
10/13/2005,13:10,1068.50,1069.00,1067.75,1068.00,1332,1188,2520.00
10/13/2005,13:11,1068.00,1068.25,1067.00,1067.50,1426,2044,3470.00
10/13/2005,13:12,1067.75,1067.75,1066.25,1066.25,595,1951,2546.00
10/13/2005,13:13,1066.25,1066.75,1066.00,1066.50,1818,1105,2923.00
10/13/2005,13:14,1066.75,1067.00,1066.50,1066.75,675,590,1265.00
10/13/2005,13:15,1067.00,1067.50,1066.75,1067.00,1896,549,2445.00
10/13/2005,13:16,1067.00,1068.00,1067.00,1067.75,845,535,1380.00
10/13/2005,13:17,1067.50,1067.75,1066.75,1066.75,402,769,1171.00
10/13/2005,13:18,1066.75,1067.25,1066.75,1067.25,761,26,787.00
10/13/2005,13:19,1067.25,1068.50,1067.25,1068.25,2705,748,3453.00
10/13/2005,13:20,1068.25,1068.50,1067.50,1067.75,227,985,1212.00
10/13/2005,13:21,1067.75,1069.00,1067.50,1068.50,4721,1251,5972.00
10/13/2005,13:22,1068.75,1070.25,1068.50,1070.25,4577,1293,5870.00
10/13/2005,13:23,1070.25,1071.25,1069.75,1070.50,6058,3747,9805.00
10/13/2005,13:24,1070.50,1071.25,1070.25,1071.00,1768,798,2566.00
10/13/2005,13:25,1071.25,1072.00,1070.50,1070.75,4963,4382,9345.00
10/13/2005,13:26,1070.75,1071.00,1069.75,1070.00,1887,1468,3355.00
10/13/2005,13:27,1070.25,1070.75,1069.75,1070.50,2228,1502,3730.00
10/13/2005,13:28,1070.50,1070.50,1069.50,1069.50,298,1273,1571.00
10/13/2005,13:29,1069.50,1070.00,1068.75,1069.00,1292,2176,3468.00
10/13/2005,13:30,1069.00,1069.00,1068.25,1068.50,720,1813,2533.00
10/13/2005,13:31,1068.50,1069.25,1068.50,1069.25,1540,512,2052.00
10/13/2005,13:32,1069.00,1069.50,1068.75,1069.50,1494,328,1822.00
10/13/2005,13:33,1069.50,1070.50,1069.50,1070.00,1820,637,2457.00
10/13/2005,13:34,1070.00,1071.25,1070.00,1070.25,2552,1757,4309.00
10/13/2005,13:35,1070.25,1071.00,1070.00,1070.75,1320,722,2042.00
10/13/2005,13:36,1071.00,1072.50,1070.75,1072.25,5248,2112,7360.00
10/13/2005,13:37,1072.25,1072.75,1072.00,1072.50,3581,2258,5839.00
10/13/2005,13:38,1072.50,1072.75,1071.50,1071.50,2872,3684,6556.00
10/13/2005,13:39,1071.50,1073.25,1071.50,1073.00,4880,3237,8117.00
10/13/2005,13:40,1072.75,1073.50,1072.50,1072.50,3812,3693,7505.00
10/13/2005,13:41,1072.75,1073.50,1072.50,1072.50,2130,1962,4092.00
10/13/2005,13:42,1072.50,1072.75,1071.50,1071.75,1163,2081,3244.00
10/13/2005,13:43,1071.75,1072.50,1071.50,1072.00,838,1525,2363.00
10/13/2005,13:44,1071.75,1072.00,1071.00,1071.00,309,2607,2916.00
10/13/2005,13:45,1071.00,1071.50,1070.00,1070.50,1433,3243,4676.00
10/13/2005,13:46,1070.50,1071.50,1070.00,1071.25,1292,1091,2383.00
10/13/2005,13:47,1071.25,1072.50,1071.00,1072.25,1937,842,2779.00
10/13/2005,13:48,1072.25,1073.25,1072.00,1072.75,1854,743,2597.00
10/13/2005,13:49,1073.00,1073.75,1072.25,1072.50,3864,2846,6710.00
10/13/2005,13:50,1072.75,1072.75,1071.25,1071.50,972,1979,2951.00
10/13/2005,13:51,1071.50,1071.75,1070.25,1070.50,1162,1921,3083.00
10/13/2005,13:52,1070.50,1071.25,1070.25,1071.00,1685,449,2134.00
10/13/2005,13:53,1071.25,1071.50,1070.75,1071.25,485,445,930.00
10/13/2005,13:54,1071.25,1071.50,1070.75,1071.00,708,111,819.00
10/13/2005,13:55,1071.25,1071.75,1071.00,1071.50,1034,344,1378.00
10/13/2005,13:56,1071.50,1071.75,1071.25,1071.50,167,101,268.00
10/13/2005,13:57,1071.25,1071.50,1070.25,1070.50,1031,1377,2408.00
10/13/2005,13:58,1070.75,1071.00,1070.25,1070.50,828,761,1589.00
10/13/2005,13:59,1070.50,1070.75,1070.25,1070.50,377,1366,1743.00
10/13/2005,14:00,1070.50,1071.00,1070.00,1070.00,866,1406,2272.00
10/13/2005,14:01,1070.25,1071.25,1070.00,1071.00,1503,509,2012.00
10/13/2005,14:02,1071.25,1071.75,1071.00,1071.50,1014,556,1570.00
10/13/2005,14:03,1071.50,1072.75,1071.25,1072.75,4471,708,5179.00
10/13/2005,14:04,1072.50,1073.00,1072.00,1072.25,1765,1550,3315.00
10/13/2005,14:05,1072.25,1072.50,1072.00,1072.25,678,367,1045.00
10/13/2005,14:06,1072.25,1072.75,1071.75,1072.50,1364,484,1848.00
10/13/2005,14:07,1072.50,1072.75,1071.50,1071.50,709,1322,2031.00
10/13/2005,14:08,1071.75,1072.25,1071.25,1072.25,1237,644,1881.00
10/13/2005,14:09,1072.25,1072.50,1071.25,1071.50,775,1195,1970.00
10/13/2005,14:10,1071.50,1072.00,1071.50,1072.00,806,534,1340.00
10/13/2005,14:11,1072.00,1072.00,1070.25,1071.25,1655,3238,4893.00
10/13/2005,14:12,1071.25,1071.25,1070.50,1071.00,240,685,925.00
10/13/2005,14:13,1070.75,1071.75,1070.50,1071.50,1981,418,2399.00
10/13/2005,14:14,1071.25,1071.50,1070.75,1071.25,419,762,1181.00
10/13/2005,14:15,1071.25,1071.25,1071.00,1071.25,308,25,333.00
10/13/2005,14:16,1071.25,1071.25,1070.75,1071.00,169,230,399.00
10/13/2005,14:17,1070.75,1071.00,1069.50,1069.75,470,2398,2868.00
10/13/2005,14:18,1069.75,1070.00,1068.75,1069.25,1948,2471,4419.00
10/13/2005,14:19,1069.50,1070.25,1069.25,1069.75,1718,509,2227.00
10/13/2005,14:20,1069.75,1070.25,1069.25,1069.25,896,644,1540.00
10/13/2005,14:21,1069.50,1069.75,1069.25,1069.50,400,411,811.00
10/13/2005,14:22,1069.75,1069.75,1069.25,1069.50,405,506,911.00
10/13/2005,14:23,1069.75,1070.00,1069.25,1070.00,462,191,653.00
10/13/2005,14:24,1070.00,1070.00,1069.50,1069.75,204,343,547.00
10/13/2005,14:25,1070.00,1070.50,1069.75,1070.00,684,240,924.00
10/13/2005,14:26,1070.25,1070.75,1070.00,1070.75,635,370,1005.00
10/13/2005,14:27,1070.50,1070.50,1070.00,1070.00,26,403,429.00
10/13/2005,14:28,1070.00,1070.25,1069.50,1069.75,336,814,1150.00
10/13/2005,14:29,1070.00,1070.50,1070.00,1070.50,672,248,920.00
10/13/2005,14:30,1070.50,1071.00,1070.25,1071.00,1478,578,2056.00
10/13/2005,14:31,1071.00,1071.00,1070.00,1070.50,676,1212,1888.00
10/13/2005,14:32,1070.50,1070.75,1070.25,1070.50,570,78,648.00
10/13/2005,14:33,1070.50,1070.75,1069.75,1069.75,156,1773,1929.00
10/13/2005,14:34,1069.75,1070.75,1069.75,1070.75,737,110,847.00
10/13/2005,14:35,1070.75,1070.75,1070.00,1070.25,125,407,532.00
10/13/2005,14:36,1070.25,1070.75,1070.00,1070.50,516,38,554.00
10/13/2005,14:37,1070.75,1071.00,1070.50,1070.75,706,529,1235.00
10/13/2005,14:38,1070.75,1070.75,1070.50,1070.50,152,56,208.00
10/13/2005,14:39,1070.75,1070.75,1070.25,1070.50,526,166,692.00
10/13/2005,14:40,1070.75,1071.00,1070.50,1070.75,522,646,1168.00
10/13/2005,14:41,1070.75,1071.00,1070.25,1070.75,541,411,952.00
10/13/2005,14:42,1070.75,1071.25,1070.50,1070.75,1722,596,2318.00
10/13/2005,14:43,1070.75,1071.25,1070.00,1070.25,806,2024,2830.00
10/13/2005,14:44,1070.25,1070.50,1070.00,1070.25,894,790,1684.00
10/13/2005,14:45,1070.25,1070.25,1069.50,1069.75,533,1293,1826.00
10/13/2005,14:46,1069.50,1071.25,1069.50,1071.00,2567,1073,3640.00
10/13/2005,14:47,1071.00,1071.25,1070.50,1070.75,514,671,1185.00
10/13/2005,14:48,1070.75,1072.25,1070.75,1072.25,5240,1794,7034.00
10/13/2005,14:49,1072.25,1072.50,1071.75,1072.00,1602,1634,3236.00
10/13/2005,14:50,1072.00,1072.50,1071.25,1071.50,1099,1334,2433.00
10/13/2005,14:51,1071.50,1071.75,1071.25,1071.75,694,510,1204.00
10/13/2005,14:52,1071.75,1072.00,1071.50,1071.50,694,335,1029.00
10/13/2005,14:53,1071.75,1071.75,1071.25,1071.25,290,663,953.00
10/13/2005,14:54,1071.25,1072.00,1071.25,1071.75,1772,916,2688.00
10/13/2005,14:55,1071.75,1071.75,1070.75,1071.00,790,1603,2393.00
10/13/2005,14:56,1071.25,1071.75,1071.00,1071.50,1223,975,2198.00
10/13/2005,14:57,1071.50,1071.75,1071.00,1071.00,1116,1610,2726.00
10/13/2005,14:58,1071.25,1071.25,1070.75,1070.75,1303,1610,2913.00
10/13/2005,14:59,1071.00,1071.25,1070.75,1071.00,1084,2073,3157.00
10/13/2005,15:00,1071.00,1071.00,1070.25,1070.50,1655,2430,4085.00
10/13/2005,15:01,1070.25,1071.25,1070.00,1070.25,2756,4016,6772.00
10/13/2005,15:02,1070.00,1070.25,1068.50,1069.00,1945,4466,6411.00
10/13/2005,15:03,1068.75,1069.50,1068.50,1069.25,2394,1468,3862.00
10/13/2005,15:04,1069.25,1069.50,1069.00,1069.50,803,990,1793.00
10/13/2005,15:05,1069.50,1069.50,1069.25,1069.50,108,303,411.00
10/13/2005,15:06,1069.25,1069.50,1069.00,1069.00,365,1001,1366.00
10/13/2005,15:07,1069.00,1069.25,1068.75,1069.00,1205,969,2174.00
10/13/2005,15:08,1069.00,1069.25,1068.75,1069.25,788,362,1150.00
10/13/2005,15:09,1069.25,1069.25,1068.25,1068.50,329,1171,1500.00
10/13/2005,15:10,1068.25,1068.75,1067.75,1068.00,1429,1765,3194.00
10/13/2005,15:11,1068.25,1068.50,1067.25,1068.50,2193,2761,4954.00
10/13/2005,15:12,1068.25,1069.00,1068.25,1068.50,894,365,1259.00
10/13/2005,15:13,1068.50,1068.75,1068.25,1068.50,190,338,528.00
10/13/2005,15:14,1068.25,1068.50,1067.75,1068.00,707,1092,1799.00
10/13/2005,15:15,1068.25,1068.50,1067.75,1067.75,2463,4047,6510.00
10/13/2005,15:30,1068.25,1068.25,1068.25,1068.25,237,0,237.00
10/13/2005,15:31,1068.50,1068.50,1068.25,1068.50,23,309,332.00
10/13/2005,15:32,1068.25,1068.25,1068.25,1068.25,0,75,75.00
10/13/2005,15:33,1068.50,1068.50,1068.25,1068.50,38,290,328.00
10/13/2005,15:34,1068.50,1068.75,1068.50,1068.50,106,156,262.00
10/13/2005,15:35,1068.50,1068.75,1068.50,1068.75,100,46,146.00
10/13/2005,15:36,1068.75,1068.75,1068.75,1068.75,328,0,328.00
10/13/2005,15:37,1068.75,1068.75,1068.75,1068.75,91,0,91.00
10/13/2005,15:38,1068.75,1068.75,1068.50,1068.50,2,2,4.00
10/13/2005,15:39,1068.50,1068.50,1068.50,1068.50,0,73,73.00
10/13/2005,15:40,1068.50,1068.75,1068.50,1068.75,68,10,78.00
10/13/2005,15:41,1068.75,1068.75,1068.75,1068.75,38,0,38.00
10/13/2005,15:42,1068.75,1068.75,1068.75,1068.75,15,0,15.00
10/13/2005,15:43,1068.75,1069.00,1068.75,1068.75,9,50,59.00
10/13/2005,15:44,1068.75,1068.75,1068.75,1068.75,0,78,78.00
10/13/2005,15:46,1068.75,1068.75,1068.75,1068.75,0,46,46.00
10/13/2005,15:47,1068.75,1068.75,1068.75,1068.75,0,3,3.00
10/13/2005,15:48,1068.75,1068.75,1068.50,1068.50,0,7,7.00
10/13/2005,15:49,1068.50,1068.50,1068.50,1068.50,0,207,207.00
10/13/2005,15:50,1068.25,1068.25,1068.25,1068.25,0,6,6.00
10/13/2005,15:51,1068.25,1068.50,1068.25,1068.50,3,1,4.00
10/13/2005,15:52,1068.50,1068.50,1068.50,1068.50,57,0,57.00
10/13/2005,15:53,1068.75,1068.75,1068.75,1068.75,173,0,173.00
10/13/2005,15:54,1068.75,1069.00,1068.75,1069.00,327,0,327.00
10/13/2005,15:55,1069.00,1069.00,1068.75,1068.75,55,7,62.00
10/13/2005,15:56,1068.75,1068.75,1068.75,1068.75,0,3,3.00
10/13/2005,15:57,1068.75,1069.00,1068.75,1069.00,73,3,76.00
10/13/2005,15:58,1069.00,1069.25,1069.00,1069.00,52,38,90.00
10/13/2005,15:59,1069.00,1069.00,1069.00,1069.00,0,27,27.00
10/13/2005,16:00,1069.00,1069.00,1069.00,1069.00,0,35,35.00
10/13/2005,17:01,1069.00,1069.00,1069.00,1069.00,116,0,116.00
10/13/2005,17:02,1069.00,1069.00,1069.00,1069.00,81,0,81.00
10/13/2005,17:04,1069.00,1069.00,1069.00,1069.00,17,0,17.00
10/13/2005,17:05,1069.00,1069.00,1069.00,1069.00,2,0,2.00
10/13/2005,17:06,1069.00,1069.00,1069.00,1069.00,1,0,1.00
10/13/2005,17:08,1069.00,1069.00,1069.00,1069.00,34,0,34.00
10/13/2005,17:09,1069.00,1069.00,1069.00,1069.00,1,0,1.00
10/13/2005,17:10,1069.00,1069.00,1069.00,1069.00,4,0,4.00
10/13/2005,17:11,1069.25,1069.25,1069.00,1069.00,9,7,16.00
10/13/2005,17:12,1069.25,1069.25,1069.25,1069.25,5,0,5.00
10/13/2005,17:14,1069.00,1069.00,1068.75,1068.75,3,27,30.00
10/13/2005,17:15,1068.75,1068.75,1068.75,1068.75,0,224,224.00
10/13/2005,17:16,1069.00,1069.00,1069.00,1069.00,1,0,1.00
10/13/2005,17:20,1068.75,1068.75,1068.75,1068.75,0,49,49.00
10/13/2005,17:22,1068.75,1068.75,1068.75,1068.75,0,5,5.00
10/13/2005,17:23,1068.75,1068.75,1068.75,1068.75,0,1,1.00
10/13/2005,17:24,1068.75,1068.75,1068.75,1068.75,0,8,8.00
10/13/2005,17:27,1068.75,1068.75,1068.75,1068.75,0,1,1.00
10/13/2005,17:28,1068.75,1068.75,1068.75,1068.75,0,2,2.00
10/13/2005,17:29,1068.75,1068.75,1068.75,1068.75,0,5,5.00
10/13/2005,17:30,1068.75,1068.75,1068.75,1068.75,0,198,198.00
10/13/2005,17:32,1069.00,1069.00,1068.75,1069.00,8,1,9.00
10/13/2005,17:33,1069.00,1069.00,1069.00,1069.00,7,0,7.00
10/13/2005,17:35,1069.00,1069.00,1069.00,1069.00,1,0,1.00
10/13/2005,17:36,1069.00,1069.00,1069.00,1069.00,4,0,4.00
10/13/2005,17:37,1069.00,1069.00,1068.75,1068.75,5,2,7.00
10/13/2005,17:38,1069.00,1069.00,1069.00,1069.00,10,0,10.00
10/13/2005,17:42,1069.00,1069.00,1069.00,1069.00,4,0,4.00
10/13/2005,17:44,1069.00,1069.00,1069.00,1069.00,2,0,2.00
10/13/2005,17:47,1069.00,1069.00,1069.00,1069.00,20,0,20.00
10/13/2005,17:49,1069.00,1069.00,1069.00,1069.00,1,0,1.00
10/13/2005,17:53,1069.00,1069.00,1069.00,1069.00,1,0,1.00
10/13/2005,17:54,1069.00,1069.00,1068.75,1068.75,1,6,7.00
10/13/2005,18:00,1069.00,1069.00,1069.00,1069.00,15,0,15.00
10/13/2005,18:01,1069.00,1069.00,1068.75,1068.75,2,34,36.00
10/13/2005,18:02,1068.75,1068.75,1068.75,1068.75,0,4,4.00
10/13/2005,18:05,1068.50,1068.75,1068.50,1068.50,1,2,3.00
10/13/2005,18:06,1068.50,1068.50,1068.50,1068.50,0,60,60.00
10/13/2005,18:08,1068.50,1068.50,1068.25,1068.25,0,7,7.00
10/13/2005,18:09,1068.50,1068.50,1068.25,1068.50,32,1,33.00
10/13/2005,18:11,1068.50,1068.50,1068.50,1068.50,3,0,3.00
10/13/2005,18:12,1068.50,1068.75,1068.50,1068.50,16,1,17.00
10/13/2005,18:14,1068.50,1068.50,1068.50,1068.50,0,5,5.00
10/13/2005,18:17,1068.50,1068.50,1068.50,1068.50,0,15,15.00
10/13/2005,18:19,1068.50,1068.50,1068.50,1068.50,0,2,2.00
10/13/2005,18:21,1068.50,1068.50,1068.50,1068.50,0,6,6.00
10/13/2005,18:22,1068.50,1068.50,1068.50,1068.50,0,5,5.00
10/13/2005,18:28,1068.75,1068.75,1068.75,1068.75,1,0,1.00
10/13/2005,18:33,1068.75,1068.75,1068.75,1068.75,12,0,12.00
10/13/2005,18:34,1068.50,1068.75,1068.50,1068.75,1,1,2.00
10/13/2005,18:41,1068.50,1068.50,1068.50,1068.50,0,2,2.00
10/13/2005,18:42,1068.75,1068.75,1068.50,1068.50,1,51,52.00
10/13/2005,18:43,1068.50,1068.50,1068.50,1068.50,0,2,2.00
10/13/2005,18:46,1068.75,1068.75,1068.75,1068.75,15,0,15.00
10/13/2005,18:49,1068.75,1068.75,1068.75,1068.75,3,0,3.00
10/13/2005,18:53,1068.75,1068.75,1068.75,1068.75,1,0,1.00
10/13/2005,18:57,1068.75,1068.75,1068.75,1068.75,17,0,17.00
10/13/2005,18:58,1068.75,1068.75,1068.75,1068.75,3,0,3.00
10/13/2005,19:01,1068.75,1068.75,1068.50,1068.50,5,20,25.00
10/13/2005,19:02,1068.75,1068.75,1068.75,1068.75,2,0,2.00
10/13/2005,19:04,1068.75,1068.75,1068.75,1068.75,15,0,15.00
10/13/2005,19:05,1069.00,1069.00,1069.00,1069.00,20,0,20.00
10/13/2005,19:07,1069.00,1069.00,1069.00,1069.00,1,0,1.00
10/13/2005,19:08,1069.00,1069.00,1069.00,1069.00,1,0,1.00
10/13/2005,19:10,1069.00,1069.00,1069.00,1069.00,2,0,2.00
10/13/2005,19:17,1068.75,1068.75,1068.75,1068.75,0,4,4.00
10/13/2005,19:18,1069.00,1069.00,1069.00,1069.00,5,0,5.00
10/13/2005,19:19,1069.00,1069.00,1069.00,1069.00,16,0,16.00
10/13/2005,19:20,1069.00,1069.00,1069.00,1069.00,66,0,66.00
10/13/2005,19:21,1069.25,1069.25,1069.25,1069.25,2,0,2.00
10/13/2005,19:25,1069.25,1069.25,1069.00,1069.00,4,1,5.00
10/13/2005,19:29,1069.25,1069.25,1069.25,1069.25,3,0,3.00
10/13/2005,19:30,1069.00,1069.00,1069.00,1069.00,0,3,3.00
10/13/2005,19:31,1069.00,1069.25,1069.00,1069.00,1,2,3.00
10/13/2005,19:34,1069.25,1069.25,1069.25,1069.25,1,0,1.00
10/13/2005,19:35,1069.00,1069.00,1069.00,1069.00,0,1,1.00
10/13/2005,19:36,1069.00,1069.00,1069.00,1069.00,0,2,2.00
10/13/2005,19:38,1069.25,1069.50,1069.25,1069.50,257,0,257.00
10/13/2005,19:39,1069.25,1069.25,1069.25,1069.25,0,1,1.00
10/13/2005,19:42,1069.25,1069.25,1069.25,1069.25,0,46,46.00
10/13/2005,19:43,1069.25,1069.25,1069.25,1069.25,0,1,1.00
10/13/2005,19:46,1069.25,1069.25,1069.25,1069.25,0,1,1.00
10/13/2005,19:47,1069.50,1069.50,1069.50,1069.50,1,0,1.00
10/13/2005,19:48,1069.50,1069.75,1069.50,1069.50,116,12,128.00
10/13/2005,19:49,1069.50,1069.50,1069.50,1069.50,0,1,1.00
10/13/2005,19:51,1069.50,1069.50,1069.50,1069.50,0,2,2.00
10/13/2005,19:54,1069.50,1069.50,1069.50,1069.50,0,2,2.00
10/13/2005,19:55,1069.50,1069.50,1069.50,1069.50,0,1,1.00
10/13/2005,19:57,1069.50,1069.50,1069.50,1069.50,0,1,1.00
10/13/2005,20:00,1069.75,1069.75,1069.75,1069.75,108,0,108.00
10/13/2005,20:02,1069.50,1069.50,1069.50,1069.50,0,11,11.00
10/13/2005,20:03,1069.50,1070.00,1069.50,1069.75,13,8,21.00
10/13/2005,20:04,1069.75,1069.75,1069.75,1069.75,0,2,2.00
10/13/2005,20:05,1069.75,1069.75,1069.75,1069.75,0,3,3.00
10/13/2005,20:06,1069.50,1069.50,1069.50,1069.50,0,3,3.00
10/13/2005,20:07,1069.75,1069.75,1069.75,1069.75,2,0,2.00
10/13/2005,20:09,1069.75,1069.75,1069.75,1069.75,18,0,18.00
10/13/2005,20:11,1069.75,1069.75,1069.75,1069.75,2,0,2.00
10/13/2005,20:14,1069.75,1069.75,1069.75,1069.75,1,0,1.00
10/13/2005,20:16,1069.75,1069.75,1069.75,1069.75,7,0,7.00
10/13/2005,20:17,1069.75,1069.75,1069.75,1069.75,9,0,9.00
10/13/2005,20:18,1069.50,1069.50,1069.50,1069.50,0,1,1.00
10/13/2005,20:19,1069.75,1069.75,1069.75,1069.75,6,0,6.00
10/13/2005,20:21,1069.75,1069.75,1069.75,1069.75,2,0,2.00
10/13/2005,20:22,1069.75,1069.75,1069.75,1069.75,1,0,1.00
10/13/2005,20:24,1069.75,1069.75,1069.75,1069.75,33,0,33.00
10/13/2005,20:25,1069.75,1069.75,1069.50,1069.50,2,8,10.00
10/13/2005,20:26,1069.50,1069.75,1069.50,1069.75,2,2,4.00
10/13/2005,20:29,1069.75,1069.75,1069.75,1069.75,22,0,22.00
10/13/2005,20:30,1069.50,1069.75,1069.50,1069.75,21,1,22.00
10/13/2005,20:31,1069.75,1069.75,1069.75,1069.75,11,0,11.00
10/13/2005,20:32,1069.75,1069.75,1069.50,1069.50,2,1,3.00
10/13/2005,20:33,1069.50,1069.50,1069.50,1069.50,0,1,1.00
10/13/2005,20:34,1069.75,1069.75,1069.75,1069.75,5,0,5.00
10/13/2005,20:36,1069.75,1069.75,1069.75,1069.75,11,0,11.00
10/13/2005,20:37,1069.75,1069.75,1069.75,1069.75,15,0,15.00
10/13/2005,20:38,1069.75,1069.75,1069.75,1069.75,138,0,138.00
10/13/2005,20:39,1069.75,1070.25,1069.75,1070.00,165,1,166.00
10/13/2005,20:40,1070.00,1070.00,1070.00,1070.00,12,0,12.00
10/13/2005,20:41,1070.00,1070.00,1070.00,1070.00,5,0,5.00
10/13/2005,20:42,1070.00,1070.00,1070.00,1070.00,45,0,45.00
10/13/2005,20:43,1070.00,1070.00,1070.00,1070.00,12,0,12.00
10/13/2005,20:44,1070.00,1070.00,1070.00,1070.00,32,0,32.00
10/13/2005,20:46,1070.00,1070.00,1070.00,1070.00,11,0,11.00
10/13/2005,20:47,1070.00,1070.00,1070.00,1070.00,2,0,2.00
10/13/2005,20:48,1070.00,1070.00,1070.00,1070.00,1,0,1.00
10/13/2005,20:52,1069.75,1069.75,1069.50,1069.75,1,152,153.00
10/13/2005,20:53,1069.50,1069.50,1069.50,1069.50,0,5,5.00
10/13/2005,20:58,1069.50,1069.50,1069.50,1069.50,0,2,2.00
10/13/2005,21:00,1069.75,1069.75,1069.75,1069.75,220,0,220.00
10/13/2005,21:01,1069.75,1069.75,1069.75,1069.75,2,0,2.00
10/13/2005,21:02,1069.75,1069.75,1069.75,1069.75,12,0,12.00
10/13/2005,21:03,1069.75,1069.75,1069.75,1069.75,16,0,16.00
10/13/2005,21:04,1069.75,1069.75,1069.75,1069.75,1,0,1.00
10/13/2005,21:06,1069.50,1069.50,1069.50,1069.50,0,1,1.00
10/13/2005,21:10,1069.75,1069.75,1069.75,1069.75,4,0,4.00
10/13/2005,21:11,1069.75,1069.75,1069.75,1069.75,20,0,20.00
10/13/2005,21:12,1069.50,1069.75,1069.50,1069.50,50,7,57.00
10/13/2005,21:13,1069.50,1069.75,1069.50,1069.75,30,3,33.00
10/13/2005,21:14,1069.75,1069.75,1069.75,1069.75,11,0,11.00
10/13/2005,21:16,1069.75,1069.75,1069.75,1069.75,1,0,1.00
10/13/2005,21:17,1069.75,1069.75,1069.75,1069.75,1,0,1.00
10/13/2005,21:19,1069.50,1069.50,1069.50,1069.50,0,85,85.00
10/13/2005,21:20,1069.50,1069.50,1069.50,1069.50,0,12,12.00
10/13/2005,21:21,1069.50,1069.50,1069.50,1069.50,0,100,100.00
10/13/2005,21:22,1069.50,1069.50,1069.50,1069.50,0,44,44.00
10/13/2005,21:23,1069.25,1069.25,1069.25,1069.25,0,223,223.00
10/13/2005,21:24,1069.25,1069.25,1069.25,1069.25,0,19,19.00
10/13/2005,21:25,1069.00,1069.00,1068.75,1069.00,5,206,211.00
10/13/2005,21:26,1069.25,1069.25,1069.00,1069.25,56,2,58.00
10/13/2005,21:27,1069.25,1069.25,1069.25,1069.25,2,0,2.00
10/13/2005,21:28,1069.25,1069.25,1069.25,1069.25,100,0,100.00
10/13/2005,21:29,1069.25,1069.25,1069.25,1069.25,66,0,66.00
10/13/2005,21:30,1069.25,1069.25,1069.25,1069.25,31,0,31.00
10/13/2005,21:31,1069.25,1069.50,1069.25,1069.50,10,0,10.00
10/13/2005,21:32,1069.50,1069.50,1069.50,1069.50,9,0,9.00
10/13/2005,21:33,1069.50,1069.50,1069.50,1069.50,2,0,2.00
10/13/2005,21:38,1069.50,1069.50,1069.50,1069.50,6,0,6.00
10/13/2005,21:39,1069.25,1069.25,1069.25,1069.25,0,365,365.00
10/13/2005,21:40,1069.25,1069.25,1069.25,1069.25,0,60,60.00
10/13/2005,21:42,1069.25,1069.25,1069.25,1069.25,0,45,45.00
10/13/2005,21:43,1069.25,1069.25,1069.25,1069.25,0,10,10.00
10/13/2005,21:45,1069.25,1069.25,1069.25,1069.25,0,17,17.00
10/13/2005,21:46,1069.25,1069.25,1069.25,1069.25,0,3,3.00
10/13/2005,21:47,1069.25,1069.25,1069.25,1069.25,0,6,6.00
10/13/2005,21:52,1069.25,1069.25,1069.25,1069.25,0,1,1.00
10/13/2005,21:56,1069.25,1069.25,1069.25,1069.25,0,1,1.00
10/13/2005,22:10,1069.25,1069.25,1069.25,1069.25,0,3,3.00
10/13/2005,22:13,1069.50,1069.50,1069.50,1069.50,16,0,16.00
10/13/2005,22:14,1069.50,1069.50,1069.50,1069.50,12,0,12.00
10/13/2005,22:15,1069.50,1069.50,1069.50,1069.50,2,0,2.00
10/13/2005,22:16,1069.50,1069.50,1069.25,1069.25,3,1,4.00
10/13/2005,22:17,1069.25,1069.25,1069.25,1069.25,0,1,1.00
10/13/2005,22:18,1069.50,1069.50,1069.25,1069.25,1,1,2.00
10/13/2005,22:22,1069.50,1069.50,1069.50,1069.50,1,0,1.00
10/13/2005,22:26,1069.25,1069.25,1069.25,1069.25,0,2,2.00
10/13/2005,22:30,1069.50,1069.50,1069.50,1069.50,5,0,5.00
10/13/2005,22:37,1069.75,1070.00,1069.75,1069.75,56,6,62.00
10/13/2005,22:38,1069.75,1069.75,1069.75,1069.75,0,59,59.00
10/13/2005,22:41,1069.75,1069.75,1069.75,1069.75,0,10,10.00
10/13/2005,22:42,1069.75,1070.00,1069.75,1070.00,1,4,5.00
10/13/2005,22:46,1069.50,1069.50,1069.50,1069.50,0,13,13.00
10/13/2005,22:47,1069.50,1069.50,1069.50,1069.50,0,1,1.00
10/13/2005,22:49,1069.50,1069.50,1069.50,1069.50,0,5,5.00
10/13/2005,22:50,1069.50,1069.50,1069.50,1069.50,0,8,8.00
10/13/2005,22:51,1069.50,1069.50,1069.50,1069.50,0,3,3.00
10/13/2005,22:52,1069.50,1069.50,1069.50,1069.50,0,1,1.00
10/13/2005,22:55,1069.50,1069.50,1069.50,1069.50,0,1,1.00
10/13/2005,22:56,1069.25,1069.25,1069.25,1069.25,0,2,2.00
10/13/2005,22:57,1069.50,1069.50,1069.50,1069.50,4,0,4.00
10/13/2005,22:58,1069.25,1069.25,1069.25,1069.25,0,1,1.00
10/13/2005,23:01,1069.50,1069.50,1069.50,1069.50,1,0,1.00
10/13/2005,23:03,1069.75,1069.75,1069.75,1069.75,2,0,2.00
10/13/2005,23:09,1069.50,1069.50,1069.50,1069.50,0,1,1.00
10/13/2005,23:10,1069.50,1069.50,1069.50,1069.50,0,10,10.00
10/13/2005,23:17,1069.75,1069.75,1069.75,1069.75,3,0,3.00
10/13/2005,23:21,1069.50,1069.50,1069.50,1069.50,0,20,20.00
10/13/2005,23:23,1069.50,1069.50,1069.50,1069.50,0,3,3.00
10/13/2005,23:24,1069.50,1069.50,1069.50,1069.50,0,1,1.00
10/13/2005,23:26,1069.50,1069.50,1069.50,1069.50,0,2,2.00
10/13/2005,23:27,1069.50,1069.50,1069.50,1069.50,0,4,4.00
10/13/2005,23:28,1069.50,1069.50,1069.50,1069.50,0,3,3.00
10/13/2005,23:29,1069.50,1069.50,1069.50,1069.50,0,14,14.00
10/13/2005,23:30,1069.50,1069.50,1069.50,1069.50,0,1,1.00
10/13/2005,23:31,1069.50,1069.50,1069.50,1069.50,0,3,3.00
10/13/2005,23:32,1069.25,1069.75,1069.25,1069.75,6,1,7.00
10/13/2005,23:34,1069.25,1069.25,1069.25,1069.25,0,1,1.00
10/13/2005,23:36,1069.50,1069.50,1069.50,1069.50,6,0,6.00
10/13/2005,23:37,1069.25,1069.25,1069.25,1069.25,0,1,1.00
10/13/2005,23:38,1069.25,1069.25,1069.25,1069.25,0,50,50.00
10/13/2005,23:39,1069.50,1069.50,1069.50,1069.50,15,0,15.00
10/13/2005,23:40,1069.50,1069.50,1069.50,1069.50,2,0,2.00
10/13/2005,23:45,1069.50,1069.50,1069.50,1069.50,1,0,1.00
10/13/2005,23:46,1069.50,1069.50,1069.50,1069.50,1,0,1.00
10/13/2005,23:48,1069.50,1069.50,1069.50,1069.50,2,0,2.00
10/13/2005,23:51,1069.25,1069.25,1069.25,1069.25,0,5,5.00
10/13/2005,23:53,1069.25,1069.25,1069.25,1069.25,0,5,5.00
10/13/2005,23:55,1069.50,1069.50,1069.25,1069.25,2,5,7.00
10/13/2005,23:56,1069.50,1069.50,1069.50,1069.50,2,0,2.00
10/13/2005,23:59,1069.50,1069.50,1069.50,1069.50,1,0,1.00
10/14/2005,00:01,1069.25,1069.25,1069.25,1069.25,0,1,1.00
10/14/2005,00:02,1069.50,1069.50,1069.50,1069.50,1,0,1.00
10/14/2005,00:15,1069.50,1069.50,1069.50,1069.50,16,0,16.00
10/14/2005,00:18,1069.25,1069.25,1069.25,1069.25,0,15,15.00
10/14/2005,00:22,1069.25,1069.25,1069.25,1069.25,0,9,9.00
10/14/2005,00:25,1069.25,1069.25,1069.25,1069.25,0,20,20.00
10/14/2005,00:30,1069.25,1069.25,1069.25,1069.25,0,3,3.00
10/14/2005,00:31,1069.50,1069.50,1069.50,1069.50,1,0,1.00
10/14/2005,00:36,1069.50,1069.50,1069.50,1069.50,30,0,30.00
10/14/2005,00:37,1069.50,1069.50,1069.50,1069.50,2,0,2.00
10/14/2005,00:39,1069.75,1069.75,1069.75,1069.75,1,0,1.00
10/14/2005,00:41,1069.75,1069.75,1069.75,1069.75,20,0,20.00
10/14/2005,00:45,1069.75,1069.75,1069.75,1069.75,2,0,2.00
10/14/2005,00:52,1069.75,1069.75,1069.75,1069.75,24,0,24.00
10/14/2005,00:54,1069.75,1069.75,1069.75,1069.75,58,0,58.00
10/14/2005,00:56,1069.75,1069.75,1069.75,1069.75,2,0,2.00
10/14/2005,00:57,1069.50,1069.50,1069.50,1069.50,0,1,1.00
10/14/2005,01:01,1069.75,1069.75,1069.50,1069.75,20,1,21.00
10/14/2005,01:02,1069.75,1070.00,1069.75,1069.75,27,15,42.00
10/14/2005,01:03,1069.75,1069.75,1069.50,1069.50,0,35,35.00
10/14/2005,01:05,1069.75,1070.00,1069.75,1069.75,45,57,102.00
10/14/2005,01:06,1069.75,1069.75,1069.75,1069.75,0,1,1.00
10/14/2005,01:07,1069.75,1070.00,1069.75,1069.75,1,30,31.00
10/14/2005,01:08,1069.75,1069.75,1069.75,1069.75,0,1,1.00
10/14/2005,01:09,1069.75,1069.75,1069.75,1069.75,0,80,80.00
10/14/2005,01:10,1069.75,1069.75,1069.75,1069.75,0,38,38.00
10/14/2005,01:11,1069.50,1070.00,1069.50,1069.75,26,5,31.00
10/14/2005,01:12,1069.75,1070.00,1069.75,1070.00,7,89,96.00
10/14/2005,01:14,1070.00,1070.00,1070.00,1070.00,28,0,28.00
10/14/2005,01:15,1070.00,1070.00,1070.00,1070.00,1,0,1.00
10/14/2005,01:16,1070.00,1070.00,1069.75,1069.75,1,101,102.00
10/14/2005,01:17,1070.00,1070.00,1070.00,1070.00,1,0,1.00
10/14/2005,01:18,1070.00,1070.25,1070.00,1070.00,41,1,42.00
10/14/2005,01:19,1070.00,1070.00,1070.00,1070.00,0,4,4.00
10/14/2005,01:20,1070.00,1070.25,1070.00,1070.25,1,1,2.00
10/14/2005,01:22,1070.25,1070.25,1070.00,1070.00,4,11,15.00
10/14/2005,01:23,1070.00,1070.00,1070.00,1070.00,0,29,29.00
10/14/2005,01:26,1070.00,1070.00,1070.00,1070.00,0,19,19.00
10/14/2005,01:27,1070.00,1070.00,1070.00,1070.00,0,3,3.00
10/14/2005,01:28,1070.00,1070.00,1070.00,1070.00,0,5,5.00
10/14/2005,01:29,1070.00,1070.00,1070.00,1070.00,0,18,18.00
10/14/2005,01:30,1070.00,1070.25,1070.00,1070.25,1,20,21.00
10/14/2005,01:31,1070.25,1070.25,1070.00,1070.00,4,12,16.00
10/14/2005,01:33,1070.25,1070.25,1070.25,1070.25,1,0,1.00
10/14/2005,01:34,1070.25,1070.25,1070.25,1070.25,105,0,105.00
10/14/2005,01:35,1070.25,1070.50,1070.25,1070.50,49,0,49.00
10/14/2005,01:36,1070.50,1070.50,1070.50,1070.50,18,0,18.00
10/14/2005,01:37,1070.50,1070.50,1070.50,1070.50,100,0,100.00
10/14/2005,01:38,1070.25,1070.50,1070.25,1070.50,1,2,3.00
10/14/2005,01:39,1070.50,1070.75,1070.50,1070.50,78,27,105.00
10/14/2005,01:40,1070.75,1070.75,1070.75,1070.75,1,0,1.00
10/14/2005,01:41,1070.50,1070.50,1070.50,1070.50,0,59,59.00
10/14/2005,01:42,1070.50,1070.75,1070.50,1070.50,1,27,28.00
10/14/2005,01:43,1070.50,1070.75,1070.50,1070.50,4,17,21.00
10/14/2005,01:44,1070.50,1070.75,1070.50,1070.50,1,45,46.00
10/14/2005,01:45,1070.50,1070.50,1070.50,1070.50,0,69,69.00
10/14/2005,01:46,1070.50,1070.75,1070.50,1070.50,1,7,8.00
10/14/2005,01:47,1070.50,1070.50,1070.50,1070.50,0,30,30.00
10/14/2005,01:51,1070.25,1070.25,1070.25,1070.25,0,11,11.00
10/14/2005,01:52,1070.25,1070.25,1070.25,1070.25,0,7,7.00
10/14/2005,01:53,1070.25,1070.25,1070.25,1070.25,0,12,12.00
10/14/2005,01:54,1070.25,1070.25,1070.25,1070.25,0,27,27.00
10/14/2005,01:55,1070.25,1070.25,1070.25,1070.25,0,6,6.00
10/14/2005,01:58,1070.25,1070.25,1070.25,1070.25,0,45,45.00
10/14/2005,02:00,1070.25,1070.25,1070.25,1070.25,0,8,8.00
10/14/2005,02:01,1070.25,1070.50,1070.25,1070.25,9,36,45.00
10/14/2005,02:02,1070.50,1070.50,1070.25,1070.25,15,36,51.00
10/14/2005,02:03,1070.50,1070.50,1070.25,1070.25,73,1,74.00
10/14/2005,02:04,1070.50,1070.75,1070.25,1070.25,44,73,117.00
10/14/2005,02:05,1070.25,1070.50,1070.25,1070.50,106,10,116.00
10/14/2005,02:06,1070.50,1070.50,1070.50,1070.50,91,0,91.00
10/14/2005,02:07,1070.50,1070.50,1070.25,1070.25,30,131,161.00
10/14/2005,02:08,1070.25,1070.50,1070.25,1070.25,1,18,19.00
10/14/2005,02:09,1070.50,1070.50,1070.50,1070.50,123,0,123.00
10/14/2005,02:10,1070.50,1070.50,1070.50,1070.50,129,0,129.00
10/14/2005,02:11,1070.50,1070.50,1070.25,1070.25,164,2,166.00
10/14/2005,02:12,1070.50,1070.75,1070.50,1070.75,131,0,131.00
10/14/2005,02:13,1070.75,1070.75,1070.50,1070.50,20,1,21.00
10/14/2005,02:14,1070.75,1070.75,1070.50,1070.50,15,37,52.00
10/14/2005,02:15,1070.50,1070.50,1070.50,1070.50,0,45,45.00
10/14/2005,02:16,1070.50,1070.50,1070.25,1070.50,63,11,74.00
10/14/2005,02:17,1070.50,1070.50,1070.25,1070.25,51,1,52.00
10/14/2005,02:18,1070.25,1070.25,1070.00,1070.00,0,341,341.00
10/14/2005,02:19,1070.00,1070.00,1069.75,1070.00,72,45,117.00
10/14/2005,02:20,1070.00,1070.50,1070.00,1070.25,88,5,93.00
10/14/2005,02:21,1070.25,1070.75,1070.25,1070.50,91,57,148.00
10/14/2005,02:22,1070.50,1070.75,1070.50,1070.75,2,11,13.00
10/14/2005,02:23,1070.50,1070.50,1070.25,1070.25,0,43,43.00
10/14/2005,02:24,1070.25,1070.25,1070.25,1070.25,0,5,5.00
10/14/2005,02:25,1070.25,1070.25,1070.25,1070.25,0,21,21.00
10/14/2005,02:26,1070.25,1070.25,1070.00,1070.25,11,5,16.00
10/14/2005,02:27,1070.25,1070.25,1070.25,1070.25,15,0,15.00
10/14/2005,02:28,1070.25,1070.25,1069.75,1070.00,115,119,234.00
10/14/2005,02:29,1070.00,1070.00,1069.75,1069.75,0,213,213.00
10/14/2005,02:30,1069.75,1069.75,1069.75,1069.75,0,74,74.00
10/14/2005,02:31,1069.75,1070.00,1069.75,1069.75,1,81,82.00
10/14/2005,02:32,1069.75,1069.75,1069.75,1069.75,0,23,23.00
10/14/2005,02:33,1069.75,1069.75,1069.75,1069.75,0,25,25.00
10/14/2005,02:34,1069.75,1069.75,1069.75,1069.75,0,23,23.00
10/14/2005,02:35,1069.75,1070.00,1069.75,1069.75,1,30,31.00
10/14/2005,02:36,1069.75,1070.00,1069.75,1070.00,12,5,17.00
10/14/2005,02:37,1069.75,1069.75,1069.50,1069.50,0,304,304.00
10/14/2005,02:38,1069.50,1069.50,1069.25,1069.25,91,131,222.00
10/14/2005,02:39,1069.25,1069.50,1069.25,1069.50,1,1,2.00
10/14/2005,02:40,1069.50,1069.50,1069.25,1069.50,112,4,116.00
10/14/2005,02:41,1069.75,1069.75,1069.50,1069.50,2,6,8.00
10/14/2005,02:42,1069.75,1069.75,1069.75,1069.75,108,0,108.00
10/14/2005,02:43,1069.75,1069.75,1069.75,1069.75,19,0,19.00
10/14/2005,02:44,1069.75,1069.75,1069.75,1069.75,5,0,5.00
10/14/2005,02:45,1069.75,1069.75,1069.75,1069.75,5,0,5.00
10/14/2005,02:46,1069.75,1070.00,1069.75,1069.75,2,8,10.00
10/14/2005,02:47,1069.75,1069.75,1069.75,1069.75,0,41,41.00
10/14/2005,02:48,1069.75,1069.75,1069.75,1069.75,0,1,1.00
10/14/2005,02:49,1069.50,1069.50,1069.50,1069.50,0,5,5.00
10/14/2005,02:50,1069.50,1069.50,1069.50,1069.50,0,24,24.00
10/14/2005,02:51,1069.50,1069.50,1069.50,1069.50,0,24,24.00
10/14/2005,02:52,1069.50,1069.75,1069.50,1069.75,61,11,72.00
10/14/2005,02:53,1069.50,1069.75,1069.50,1069.75,1,5,6.00
10/14/2005,02:55,1069.75,1069.75,1069.25,1069.50,27,175,202.00
10/14/2005,02:56,1069.50,1069.50,1069.50,1069.50,32,0,32.00
10/14/2005,02:57,1069.25,1069.50,1069.25,1069.25,3,20,23.00
10/14/2005,02:58,1069.25,1069.25,1069.25,1069.25,0,1,1.00
10/14/2005,02:59,1069.25,1069.50,1069.25,1069.50,2,4,6.00
10/14/2005,03:00,1069.25,1069.50,1069.25,1069.50,13,1,14.00
10/14/2005,03:01,1069.25,1069.25,1069.25,1069.25,0,5,5.00
10/14/2005,03:02,1069.25,1069.50,1069.25,1069.25,1,349,350.00
10/14/2005,03:03,1069.25,1069.75,1069.25,1069.25,64,24,88.00
10/14/2005,03:05,1069.25,1069.50,1069.25,1069.50,64,5,69.00
10/14/2005,03:06,1069.50,1069.50,1069.50,1069.50,13,0,13.00
10/14/2005,03:07,1069.50,1069.50,1069.25,1069.25,100,10,110.00
10/14/2005,03:08,1069.50,1069.50,1069.50,1069.50,4,0,4.00
10/14/2005,03:09,1069.50,1069.50,1069.50,1069.50,112,0,112.00
10/14/2005,03:10,1069.50,1069.50,1069.50,1069.50,27,0,27.00
10/14/2005,03:11,1069.50,1069.50,1069.50,1069.50,4,0,4.00
10/14/2005,03:12,1069.75,1069.75,1069.50,1069.50,52,5,57.00
10/14/2005,03:13,1069.50,1069.50,1069.50,1069.50,0,396,396.00
10/14/2005,03:14,1069.50,1069.50,1069.50,1069.50,0,18,18.00
10/14/2005,03:15,1069.50,1069.50,1069.50,1069.50,0,109,109.00
10/14/2005,03:16,1069.25,1069.25,1069.25,1069.25,0,10,10.00
10/14/2005,03:17,1069.25,1069.25,1069.25,1069.25,0,111,111.00
10/14/2005,03:18,1069.25,1069.25,1069.00,1069.00,0,98,98.00
10/14/2005,03:19,1069.25,1069.25,1069.00,1069.00,5,5,10.00
10/14/2005,03:20,1069.00,1069.00,1069.00,1069.00,0,5,5.00
10/14/2005,03:21,1069.00,1069.25,1069.00,1069.25,51,4,55.00
10/14/2005,03:22,1069.00,1069.00,1069.00,1069.00,0,43,43.00
10/14/2005,03:23,1069.25,1069.25,1069.00,1069.00,2,6,8.00
10/14/2005,03:24,1069.25,1069.25,1069.00,1069.00,4,1,5.00
10/14/2005,03:25,1069.25,1069.25,1069.00,1069.00,1,4,5.00
10/14/2005,03:26,1069.00,1069.00,1069.00,1069.00,0,5,5.00
10/14/2005,03:27,1069.00,1069.25,1069.00,1069.25,24,1,25.00
10/14/2005,03:28,1069.00,1069.25,1069.00,1069.25,50,5,55.00
10/14/2005,03:29,1069.25,1069.25,1069.00,1069.25,177,5,182.00
10/14/2005,03:30,1069.25,1069.25,1069.00,1069.00,38,5,43.00
10/14/2005,03:31,1069.25,1069.25,1069.00,1069.25,2,1,3.00
10/14/2005,03:32,1069.25,1069.25,1069.00,1069.00,1,31,32.00
10/14/2005,03:33,1069.00,1069.25,1069.00,1069.25,66,4,70.00
10/14/2005,03:34,1069.25,1069.25,1069.00,1069.00,1,1,2.00
10/14/2005,03:35,1069.25,1069.25,1069.00,1069.00,29,7,36.00
10/14/2005,03:36,1069.00,1069.00,1069.00,1069.00,0,173,173.00
10/14/2005,03:37,1069.00,1069.00,1069.00,1069.00,0,16,16.00
10/14/2005,03:38,1069.00,1069.00,1069.00,1069.00,0,8,8.00
10/14/2005,03:39,1069.25,1069.25,1069.25,1069.25,1,0,1.00
10/14/2005,03:40,1069.25,1069.25,1069.00,1069.25,2,5,7.00
10/14/2005,03:41,1069.25,1069.25,1069.00,1069.00,2,29,31.00
10/14/2005,03:42,1069.00,1069.25,1069.00,1069.00,2,115,117.00
10/14/2005,03:43,1069.00,1069.00,1069.00,1069.00,0,195,195.00
10/14/2005,03:44,1068.75,1069.00,1068.75,1069.00,16,47,63.00
10/14/2005,03:45,1068.75,1068.75,1068.75,1068.75,0,346,346.00
10/14/2005,03:46,1068.75,1069.00,1068.75,1068.75,1,10,11.00
10/14/2005,03:47,1069.00,1069.00,1069.00,1069.00,40,0,40.00
10/14/2005,03:48,1068.75,1069.00,1068.75,1069.00,110,4,114.00
10/14/2005,03:49,1069.00,1069.25,1069.00,1069.00,9,5,14.00
10/14/2005,03:50,1069.25,1069.25,1069.25,1069.25,38,0,38.00
10/14/2005,03:51,1069.00,1069.00,1069.00,1069.00,0,5,5.00
10/14/2005,03:52,1069.25,1069.25,1069.25,1069.25,68,0,68.00
10/14/2005,03:53,1069.25,1069.50,1069.00,1069.25,31,15,46.00
10/14/2005,03:54,1069.25,1069.25,1069.25,1069.25,2,0,2.00
10/14/2005,03:55,1069.25,1069.50,1069.25,1069.50,5,0,5.00
10/14/2005,03:56,1069.50,1069.50,1069.50,1069.50,26,0,26.00
10/14/2005,03:57,1069.25,1069.25,1069.25,1069.25,0,107,107.00
10/14/2005,03:59,1069.25,1069.25,1069.25,1069.25,0,4,4.00
10/14/2005,04:00,1069.25,1069.25,1069.25,1069.25,0,5,5.00
10/14/2005,04:01,1069.25,1069.25,1069.25,1069.25,0,99,99.00
10/14/2005,04:02,1069.25,1069.25,1069.25,1069.25,0,17,17.00
10/14/2005,04:03,1069.25,1069.25,1069.25,1069.25,0,14,14.00
10/14/2005,04:04,1069.25,1069.25,1069.25,1069.25,0,13,13.00
10/14/2005,04:05,1069.25,1069.50,1069.25,1069.50,42,14,56.00
10/14/2005,04:06,1069.50,1069.75,1069.50,1069.50,123,31,154.00
10/14/2005,04:07,1069.50,1069.50,1069.50,1069.50,0,49,49.00
10/14/2005,04:08,1069.50,1069.75,1069.50,1069.75,2,6,8.00
10/14/2005,04:09,1069.50,1069.50,1069.50,1069.50,0,38,38.00
10/14/2005,04:10,1069.50,1069.50,1069.50,1069.50,0,4,4.00
10/14/2005,04:11,1069.50,1069.75,1069.50,1069.75,1,5,6.00
10/14/2005,04:12,1069.75,1069.75,1069.50,1069.50,1,4,5.00
10/14/2005,04:14,1069.75,1069.75,1069.75,1069.75,33,0,33.00
10/14/2005,04:15,1069.50,1069.50,1069.50,1069.50,0,5,5.00
10/14/2005,04:16,1069.75,1070.00,1069.75,1069.75,147,115,262.00
10/14/2005,04:17,1069.75,1069.75,1069.50,1069.75,81,52,133.00
10/14/2005,04:18,1069.75,1069.75,1069.75,1069.75,3,0,3.00
10/14/2005,04:19,1069.75,1069.75,1069.50,1069.50,2,15,17.00
10/14/2005,04:20,1069.75,1069.75,1069.50,1069.50,315,4,319.00
10/14/2005,04:23,1069.50,1069.75,1069.50,1069.75,30,6,36.00
10/14/2005,04:24,1069.75,1069.75,1069.75,1069.75,22,0,22.00
10/14/2005,04:25,1069.50,1069.75,1069.50,1069.75,23,4,27.00
10/14/2005,04:26,1069.75,1069.75,1069.50,1069.50,3,5,8.00
10/14/2005,04:27,1069.75,1069.75,1069.75,1069.75,2,0,2.00
10/14/2005,04:28,1069.75,1069.75,1069.75,1069.75,7,0,7.00
10/14/2005,04:29,1069.75,1069.75,1069.50,1069.50,78,2,80.00
10/14/2005,04:30,1069.50,1069.50,1069.50,1069.50,0,5,5.00
10/14/2005,04:31,1069.50,1069.75,1069.50,1069.75,1,1,2.00
10/14/2005,04:32,1069.75,1069.75,1069.50,1069.50,1,12,13.00
10/14/2005,04:33,1069.50,1069.50,1069.50,1069.50,0,5,5.00
10/14/2005,04:34,1069.50,1069.75,1069.50,1069.75,5,2,7.00
10/14/2005,04:36,1069.75,1069.75,1069.75,1069.75,1,0,1.00
10/14/2005,04:37,1069.75,1069.75,1069.50,1069.50,10,123,133.00
10/14/2005,04:38,1069.25,1069.25,1069.00,1069.00,0,19,19.00
10/14/2005,04:40,1069.50,1069.50,1069.50,1069.50,12,0,12.00
10/14/2005,04:41,1069.50,1069.50,1069.50,1069.50,81,0,81.00
10/14/2005,04:42,1069.50,1069.50,1069.50,1069.50,3,0,3.00
10/14/2005,04:43,1069.50,1070.00,1069.50,1069.50,92,61,153.00
10/14/2005,04:44,1069.75,1069.75,1069.75,1069.75,5,0,5.00
10/14/2005,04:45,1069.75,1069.75,1069.75,1069.75,11,0,11.00
10/14/2005,04:46,1069.75,1069.75,1069.75,1069.75,15,0,15.00
10/14/2005,04:48,1069.50,1069.75,1069.50,1069.75,26,8,34.00
10/14/2005,04:49,1069.75,1069.75,1069.50,1069.50,2,4,6.00
10/14/2005,04:50,1069.75,1070.00,1069.75,1070.00,30,0,30.00
10/14/2005,04:51,1069.50,1070.00,1069.50,1070.00,1,3,4.00
10/14/2005,04:52,1070.00,1070.00,1070.00,1070.00,2,0,2.00
10/14/2005,04:53,1069.75,1070.00,1069.75,1069.75,1,68,69.00
10/14/2005,04:54,1069.75,1069.75,1069.75,1069.75,0,3,3.00
10/14/2005,04:55,1069.75,1069.75,1069.75,1069.75,0,1,1.00
10/14/2005,04:56,1069.75,1069.75,1069.75,1069.75,0,3,3.00
10/14/2005,04:57,1069.75,1069.75,1069.75,1069.75,0,78,78.00
10/14/2005,04:58,1070.00,1070.00,1069.75,1069.75,1,30,31.00
10/14/2005,04:59,1069.75,1069.75,1069.75,1069.75,0,5,5.00
10/14/2005,05:00,1069.75,1070.00,1069.50,1069.75,19,19,38.00
10/14/2005,05:01,1069.75,1069.75,1069.75,1069.75,1,0,1.00
10/14/2005,05:02,1069.50,1069.75,1069.50,1069.75,25,1,26.00
10/14/2005,05:03,1069.50,1069.50,1069.50,1069.50,0,28,28.00
10/14/2005,05:04,1069.50,1069.50,1069.50,1069.50,0,13,13.00
10/14/2005,05:05,1069.50,1069.50,1069.50,1069.50,0,51,51.00
10/14/2005,05:06,1069.50,1069.50,1069.50,1069.50,0,9,9.00
10/14/2005,05:07,1069.50,1069.50,1069.50,1069.50,0,2,2.00
10/14/2005,05:09,1069.50,1069.75,1069.50,1069.75,1,1,2.00
10/14/2005,05:10,1069.75,1069.75,1069.75,1069.75,116,0,116.00
10/14/2005,05:11,1069.75,1070.00,1069.75,1070.00,107,0,107.00
10/14/2005,05:12,1069.75,1069.75,1069.50,1069.75,2,42,44.00
10/14/2005,05:13,1069.75,1069.75,1069.75,1069.75,2,0,2.00
10/14/2005,05:15,1069.50,1069.75,1069.50,1069.75,1,1,2.00
10/14/2005,05:16,1069.50,1069.50,1069.50,1069.50,0,5,5.00
10/14/2005,05:17,1069.50,1069.50,1069.50,1069.50,0,17,17.00
10/14/2005,05:18,1069.50,1069.50,1069.50,1069.50,0,41,41.00
10/14/2005,05:19,1069.50,1069.50,1069.50,1069.50,0,54,54.00
10/14/2005,05:20,1069.50,1069.75,1069.50,1069.75,7,11,18.00
10/14/2005,05:22,1069.50,1069.50,1069.50,1069.50,0,4,4.00
10/14/2005,05:24,1069.75,1069.75,1069.50,1069.50,5,4,9.00
10/14/2005,05:25,1069.75,1069.75,1069.50,1069.50,1,30,31.00
10/14/2005,05:26,1069.50,1069.75,1069.50,1069.75,12,105,117.00
10/14/2005,05:27,1069.50,1069.50,1069.50,1069.50,0,1,1.00
10/14/2005,05:28,1069.75,1070.00,1069.75,1070.00,172,0,172.00
10/14/2005,05:29,1070.00,1070.00,1070.00,1070.00,2,0,2.00
10/14/2005,05:30,1069.75,1069.75,1069.75,1069.75,0,2,2.00
10/14/2005,05:31,1069.75,1070.00,1069.75,1070.00,3,2,5.00
10/14/2005,05:32,1069.75,1069.75,1069.75,1069.75,0,118,118.00
10/14/2005,05:35,1069.50,1069.50,1069.00,1069.00,0,178,178.00
10/14/2005,05:36,1069.25,1069.50,1069.25,1069.25,16,4,20.00
10/14/2005,05:37,1069.25,1069.50,1069.25,1069.50,1,40,41.00
10/14/2005,05:38,1069.25,1069.50,1069.25,1069.50,10,9,19.00
10/14/2005,05:39,1069.50,1069.50,1069.50,1069.50,45,0,45.00
10/14/2005,05:42,1069.50,1069.50,1069.50,1069.50,2,0,2.00
10/14/2005,05:43,1069.50,1069.75,1069.50,1069.75,111,10,121.00
10/14/2005,05:44,1069.50,1069.75,1069.50,1069.75,3,8,11.00
10/14/2005,05:45,1069.50,1069.50,1069.25,1069.50,5,12,17.00
10/14/2005,05:47,1069.50,1069.50,1069.50,1069.50,3,0,3.00
10/14/2005,05:48,1069.50,1069.50,1069.50,1069.50,1,0,1.00
10/14/2005,05:49,1069.50,1069.50,1069.50,1069.50,1,0,1.00
10/14/2005,05:50,1069.75,1069.75,1069.50,1069.75,4,2,6.00
10/14/2005,05:51,1069.75,1069.75,1069.75,1069.75,1,0,1.00
10/14/2005,05:54,1069.75,1069.75,1069.75,1069.75,17,0,17.00
10/14/2005,05:55,1069.75,1069.75,1069.75,1069.75,45,0,45.00
10/14/2005,05:56,1070.00,1070.00,1069.75,1069.75,10,20,30.00
10/14/2005,05:57,1070.00,1070.25,1070.00,1070.00,108,15,123.00
10/14/2005,05:58,1070.00,1070.00,1069.75,1069.75,0,99,99.00
10/14/2005,05:59,1069.75,1069.75,1069.75,1069.75,0,17,17.00
10/14/2005,06:00,1069.75,1069.75,1069.75,1069.75,0,33,33.00
10/14/2005,06:01,1069.75,1069.75,1069.75,1069.75,0,8,8.00
10/14/2005,06:02,1069.50,1069.50,1069.50,1069.50,0,11,11.00
10/14/2005,06:03,1069.75,1069.75,1069.75,1069.75,1,0,1.00
10/14/2005,06:04,1069.75,1069.75,1069.75,1069.75,1,0,1.00
10/14/2005,06:06,1069.75,1070.00,1069.75,1069.75,106,23,129.00
10/14/2005,06:07,1069.75,1070.00,1069.75,1069.75,23,261,284.00
10/14/2005,06:08,1069.75,1069.75,1069.75,1069.75,0,22,22.00
10/14/2005,06:09,1069.75,1069.75,1069.50,1069.50,0,20,20.00
10/14/2005,06:10,1069.50,1070.00,1069.50,1069.75,109,39,148.00
10/14/2005,06:11,1069.75,1070.00,1069.75,1069.75,5,157,162.00
10/14/2005,06:13,1070.00,1070.50,1070.00,1070.50,588,1,589.00
10/14/2005,06:14,1070.75,1070.75,1070.50,1070.50,2,104,106.00
10/14/2005,06:15,1070.25,1070.25,1070.25,1070.25,0,58,58.00
10/14/2005,06:16,1070.25,1070.25,1070.25,1070.25,0,40,40.00
10/14/2005,06:17,1070.25,1070.50,1070.25,1070.25,1,12,13.00
10/14/2005,06:18,1070.25,1070.25,1070.00,1070.00,0,3,3.00
10/14/2005,06:19,1070.00,1070.00,1070.00,1070.00,0,15,15.00
10/14/2005,06:20,1070.00,1070.50,1070.00,1070.00,65,17,82.00
10/14/2005,06:21,1070.25,1070.50,1070.25,1070.50,273,0,273.00
10/14/2005,06:22,1070.50,1070.50,1070.50,1070.50,52,0,52.00
10/14/2005,06:23,1070.25,1070.50,1070.25,1070.50,109,10,119.00
10/14/2005,06:24,1070.50,1070.50,1070.50,1070.50,9,0,9.00
10/14/2005,06:25,1070.50,1070.50,1070.50,1070.50,164,0,164.00
10/14/2005,06:26,1070.50,1070.50,1070.50,1070.50,1,0,1.00
10/14/2005,06:27,1070.25,1070.25,1070.25,1070.25,0,4,4.00
10/14/2005,06:28,1070.50,1070.50,1070.50,1070.50,25,0,25.00
10/14/2005,06:29,1070.25,1070.75,1070.25,1070.75,165,15,180.00
10/14/2005,06:30,1070.50,1070.75,1070.50,1070.50,5,115,120.00
10/14/2005,06:31,1070.50,1070.50,1070.50,1070.50,0,18,18.00
10/14/2005,06:32,1070.50,1070.50,1070.50,1070.50,0,61,61.00
10/14/2005,06:33,1070.50,1070.75,1070.50,1070.50,1,36,37.00
10/14/2005,06:34,1070.75,1070.75,1070.50,1070.50,20,97,117.00
10/14/2005,06:35,1070.25,1070.25,1070.00,1070.25,17,252,269.00
10/14/2005,06:36,1070.25,1070.25,1070.25,1070.25,401,0,401.00
10/14/2005,06:37,1070.25,1070.25,1070.25,1070.25,47,0,47.00
10/14/2005,06:38,1070.25,1070.25,1070.00,1070.00,5,1,6.00
10/14/2005,06:39,1070.00,1070.00,1070.00,1070.00,0,9,9.00
10/14/2005,06:40,1070.25,1070.50,1070.25,1070.50,134,200,334.00
10/14/2005,06:41,1070.50,1070.50,1070.50,1070.50,116,0,116.00
10/14/2005,06:42,1070.50,1070.50,1070.50,1070.50,49,0,49.00
10/14/2005,06:43,1070.50,1070.50,1070.25,1070.25,18,344,362.00
10/14/2005,06:44,1070.25,1070.25,1070.25,1070.25,0,13,13.00
10/14/2005,06:45,1070.25,1070.25,1070.25,1070.25,0,95,95.00
10/14/2005,06:46,1070.25,1070.50,1070.25,1070.25,233,93,326.00
10/14/2005,06:47,1070.25,1070.25,1070.25,1070.25,0,21,21.00
10/14/2005,06:48,1070.25,1070.50,1070.25,1070.25,1,7,8.00
10/14/2005,06:49,1070.25,1070.50,1070.25,1070.25,6,66,72.00
10/14/2005,06:50,1070.25,1070.25,1070.25,1070.25,0,68,68.00
10/14/2005,06:51,1070.25,1070.25,1070.00,1070.25,1,75,76.00
10/14/2005,06:52,1070.00,1070.00,1070.00,1070.00,0,545,545.00
10/14/2005,06:54,1069.75,1069.75,1069.75,1069.75,0,214,214.00
10/14/2005,06:55,1069.75,1070.00,1069.75,1070.00,48,118,166.00
10/14/2005,06:56,1070.00,1070.25,1070.00,1070.00,81,248,329.00
10/14/2005,06:57,1070.00,1070.00,1070.00,1070.00,0,66,66.00
10/14/2005,06:58,1070.00,1070.00,1069.75,1069.75,0,97,97.00
10/14/2005,06:59,1069.75,1070.25,1069.75,1070.00,213,6,219.00
10/14/2005,07:00,1070.00,1070.00,1070.00,1070.00,0,276,276.00
10/14/2005,07:01,1070.00,1070.00,1070.00,1070.00,0,21,21.00
10/14/2005,07:02,1070.25,1070.25,1070.00,1070.25,9,15,24.00
10/14/2005,07:03,1070.25,1070.25,1070.00,1070.25,249,5,254.00
10/14/2005,07:04,1070.25,1070.50,1070.25,1070.25,58,17,75.00
10/14/2005,07:05,1070.25,1070.50,1070.25,1070.50,26,6,32.00
10/14/2005,07:06,1070.50,1070.50,1070.25,1070.25,65,355,420.00
10/14/2005,07:07,1070.25,1070.50,1070.00,1070.25,99,30,129.00
10/14/2005,07:08,1070.50,1070.75,1070.25,1070.75,225,2,227.00
10/14/2005,07:09,1070.50,1070.75,1070.50,1070.75,1,8,9.00
10/14/2005,07:10,1070.50,1070.75,1070.50,1070.75,204,50,254.00
10/14/2005,07:11,1070.75,1071.00,1070.75,1071.00,521,4,525.00
10/14/2005,07:12,1071.00,1071.00,1070.50,1070.75,114,185,299.00
10/14/2005,07:13,1070.50,1070.75,1070.50,1070.75,229,423,652.00
10/14/2005,07:14,1070.75,1070.75,1070.50,1070.75,270,8,278.00
10/14/2005,07:15,1070.75,1071.25,1070.75,1071.00,1119,39,1158.00
10/14/2005,07:16,1071.25,1071.25,1071.00,1071.00,3,114,117.00
10/14/2005,07:17,1071.00,1071.25,1071.00,1071.00,258,65,323.00
10/14/2005,07:18,1071.25,1071.75,1071.25,1071.50,594,314,908.00
10/14/2005,07:19,1071.50,1071.75,1071.25,1071.25,316,67,383.00
10/14/2005,07:20,1071.50,1071.75,1071.25,1071.25,114,175,289.00
10/14/2005,07:21,1071.25,1071.50,1070.75,1071.00,278,455,733.00
10/14/2005,07:22,1070.75,1071.00,1070.75,1071.00,326,454,780.00
10/14/2005,07:23,1070.75,1070.75,1070.50,1070.50,6,367,373.00
10/14/2005,07:24,1070.25,1070.50,1070.25,1070.25,38,391,429.00
10/14/2005,07:25,1070.50,1070.50,1069.75,1070.00,120,536,656.00
10/14/2005,07:26,1069.75,1069.75,1069.50,1069.75,209,573,782.00
10/14/2005,07:27,1069.75,1070.25,1069.50,1069.75,294,358,652.00
10/14/2005,07:28,1069.50,1070.00,1069.50,1069.75,50,130,180.00
10/14/2005,07:29,1069.75,1069.75,1069.50,1069.50,359,391,750.00
10/14/2005,07:30,1069.50,1070.00,1069.50,1069.75,366,115,481.00
10/14/2005,07:31,1069.75,1073.75,1069.50,1073.25,6364,2564,8928.00
10/14/2005,07:32,1073.25,1073.50,1072.25,1073.00,1568,1723,3291.00
10/14/2005,07:33,1073.25,1074.50,1072.75,1074.25,3961,1331,5292.00
10/14/2005,07:34,1074.50,1076.75,1074.25,1076.25,5464,1831,7295.00
10/14/2005,07:35,1076.25,1076.50,1075.50,1075.50,1731,3097,4828.00
10/14/2005,07:36,1075.50,1075.75,1075.00,1075.25,2013,3674,5687.00
10/14/2005,07:37,1075.25,1075.25,1074.75,1075.25,411,945,1356.00
10/14/2005,07:38,1075.00,1075.25,1074.00,1074.50,1015,2449,3464.00
10/14/2005,07:39,1074.50,1074.75,1074.25,1074.50,814,570,1384.00
10/14/2005,07:40,1074.50,1075.50,1074.25,1075.50,1926,141,2067.00
10/14/2005,07:41,1075.25,1075.50,1075.00,1075.00,654,298,952.00
10/14/2005,07:42,1075.00,1075.25,1074.75,1075.00,205,176,381.00
10/14/2005,07:43,1075.25,1075.75,1075.00,1075.50,772,295,1067.00
10/14/2005,07:44,1075.50,1075.75,1075.25,1075.50,523,136,659.00
10/14/2005,07:45,1075.50,1076.00,1075.50,1076.00,632,165,797.00
10/14/2005,07:46,1076.00,1076.00,1075.75,1075.75,882,90,972.00
10/14/2005,07:47,1075.75,1076.00,1075.50,1075.50,706,574,1280.00
10/14/2005,07:48,1075.50,1075.75,1075.25,1075.50,308,462,770.00
10/14/2005,07:49,1075.50,1075.50,1075.25,1075.25,165,286,451.00
10/14/2005,07:50,1075.25,1075.50,1075.00,1075.50,163,518,681.00
10/14/2005,07:51,1075.50,1075.75,1075.25,1075.50,301,258,559.00
10/14/2005,07:52,1075.50,1076.00,1075.25,1075.75,1083,376,1459.00
10/14/2005,07:53,1075.75,1076.25,1075.50,1076.00,866,99,965.00
10/14/2005,07:54,1076.00,1076.25,1075.75,1076.25,1181,30,1211.00
10/14/2005,07:55,1076.25,1076.25,1075.75,1075.75,141,666,807.00
10/14/2005,07:56,1076.00,1076.25,1075.75,1076.25,499,740,1239.00
10/14/2005,07:57,1076.25,1076.25,1076.00,1076.00,116,50,166.00
10/14/2005,07:58,1076.00,1076.25,1075.75,1075.75,161,595,756.00
10/14/2005,07:59,1075.75,1076.00,1075.50,1075.75,355,184,539.00
10/14/2005,08:00,1075.75,1076.00,1075.50,1075.75,38,119,157.00
10/14/2005,08:01,1075.50,1075.75,1075.25,1075.50,299,574,873.00
10/14/2005,08:02,1075.50,1076.00,1075.50,1076.00,441,104,545.00
10/14/2005,08:03,1076.00,1076.25,1075.75,1076.25,387,29,416.00
10/14/2005,08:04,1076.00,1076.00,1075.75,1076.00,114,130,244.00
10/14/2005,08:05,1076.00,1076.25,1075.75,1076.00,81,65,146.00
10/14/2005,08:06,1076.00,1076.25,1075.75,1075.75,156,464,620.00
10/14/2005,08:07,1076.00,1076.25,1075.75,1075.75,240,525,765.00
10/14/2005,08:08,1075.75,1076.00,1075.75,1075.75,19,573,592.00
10/14/2005,08:09,1075.75,1076.00,1075.50,1075.75,167,433,600.00
10/14/2005,08:10,1075.50,1075.75,1075.25,1075.50,112,86,198.00
10/14/2005,08:11,1075.25,1075.50,1075.00,1075.00,172,847,1019.00
10/14/2005,08:12,1075.00,1075.00,1074.75,1074.75,144,449,593.00
10/14/2005,08:13,1075.00,1075.00,1074.75,1075.00,167,283,450.00
10/14/2005,08:14,1074.75,1075.00,1074.75,1074.75,8,295,303.00
10/14/2005,08:15,1074.75,1075.00,1074.75,1075.00,62,238,300.00
10/14/2005,08:16,1074.75,1075.00,1074.25,1074.50,344,775,1119.00
10/14/2005,08:17,1074.75,1074.75,1074.50,1074.75,402,6,408.00
10/14/2005,08:18,1075.00,1075.00,1074.50,1074.75,68,229,297.00
10/14/2005,08:19,1074.75,1075.50,1074.75,1075.25,515,141,656.00
10/14/2005,08:20,1075.25,1075.50,1075.25,1075.50,128,258,386.00
10/14/2005,08:21,1075.25,1075.50,1075.00,1075.50,92,47,139.00
10/14/2005,08:22,1075.25,1075.50,1074.50,1074.50,204,1073,1277.00
10/14/2005,08:23,1074.50,1074.50,1074.25,1074.50,147,111,258.00
10/14/2005,08:24,1074.25,1074.50,1074.25,1074.50,50,83,133.00
10/14/2005,08:25,1074.50,1074.50,1074.25,1074.25,102,70,172.00
10/14/2005,08:26,1074.25,1074.50,1074.25,1074.50,20,247,267.00
10/14/2005,08:27,1074.50,1074.75,1074.25,1074.25,844,207,1051.00
10/14/2005,08:28,1074.50,1074.75,1074.25,1074.25,323,362,685.00
10/14/2005,08:29,1074.50,1074.50,1074.25,1074.25,30,54,84.00
10/14/2005,08:30,1074.25,1074.50,1073.75,1074.00,661,2229,2890.00
10/14/2005,08:31,1073.75,1074.00,1073.25,1073.50,3025,4337,7362.00
10/14/2005,08:32,1073.75,1074.00,1073.50,1074.00,2450,1364,3814.00
10/14/2005,08:33,1074.00,1074.50,1073.50,1074.50,3921,2337,6258.00
10/14/2005,08:34,1074.50,1074.75,1074.00,1074.50,2181,3061,5242.00
10/14/2005,08:35,1074.50,1075.50,1074.25,1075.00,3709,2806,6515.00
10/14/2005,08:36,1075.00,1075.50,1074.75,1075.00,1627,985,2612.00
10/14/2005,08:37,1075.25,1075.75,1075.00,1075.25,1428,2175,3603.00
10/14/2005,08:38,1075.25,1075.50,1074.75,1075.00,1134,1757,2891.00
10/14/2005,08:39,1075.25,1076.00,1075.00,1075.75,3083,1455,4538.00
10/14/2005,08:40,1076.00,1076.25,1075.25,1075.50,2651,2999,5650.00
10/14/2005,08:41,1075.25,1076.00,1075.25,1075.75,1943,1601,3544.00
10/14/2005,08:42,1075.75,1076.00,1075.50,1076.00,1488,2683,4171.00
10/14/2005,08:43,1076.00,1076.25,1075.25,1075.25,1454,2082,3536.00
10/14/2005,08:44,1075.25,1075.50,1074.75,1075.00,1061,2283,3344.00
10/14/2005,08:45,1075.00,1075.25,1074.75,1074.75,840,676,1516.00
10/14/2005,08:46,1075.00,1075.25,1074.00,1074.25,881,2376,3257.00
10/14/2005,08:47,1074.25,1074.75,1073.75,1074.75,1245,1339,2584.00
10/14/2005,08:48,1074.75,1074.75,1073.25,1073.25,2574,4303,6877.00
10/14/2005,08:49,1073.25,1073.75,1071.50,1071.50,3240,8597,11837.00
10/14/2005,08:50,1071.50,1073.25,1071.25,1072.75,7427,4277,11704.00
10/14/2005,08:51,1073.00,1073.50,1072.25,1073.00,2688,1642,4330.00
10/14/2005,08:52,1073.00,1073.50,1072.25,1072.75,3236,2817,6053.00
10/14/2005,08:53,1073.00,1073.75,1072.75,1073.50,2018,1281,3299.00
10/14/2005,08:54,1073.50,1073.75,1073.00,1073.25,1408,1386,2794.00
10/14/2005,08:55,1073.25,1073.50,1072.50,1073.00,1348,2126,3474.00
10/14/2005,08:56,1073.00,1073.00,1071.50,1071.50,553,6002,6555.00
10/14/2005,08:57,1071.50,1072.00,1071.25,1071.75,2368,2659,5027.00
10/14/2005,08:58,1072.00,1072.25,1071.25,1071.50,1707,1594,3301.00
10/14/2005,08:59,1071.75,1072.00,1071.00,1071.25,2430,2817,5247.00
10/14/2005,09:00,1071.25,1072.00,1071.00,1071.50,1950,1602,3552.00
10/14/2005,09:01,1071.75,1072.25,1071.50,1072.25,1763,1671,3434.00
10/14/2005,09:02,1072.00,1072.25,1071.50,1071.75,923,2026,2949.00
10/14/2005,09:03,1071.75,1073.50,1071.75,1073.00,4245,1541,5786.00
10/14/2005,09:04,1073.25,1073.75,1073.00,1073.25,2302,1597,3899.00
10/14/2005,09:05,1073.25,1073.50,1072.75,1072.75,1223,1535,2758.00
10/14/2005,09:06,1073.00,1073.00,1072.50,1072.50,729,1567,2296.00
10/14/2005,09:07,1072.50,1072.75,1072.25,1072.50,407,937,1344.00
10/14/2005,09:08,1072.50,1073.00,1071.25,1071.50,744,3032,3776.00
10/14/2005,09:09,1071.50,1072.00,1071.50,1071.50,1398,1491,2889.00
10/14/2005,09:10,1071.50,1071.75,1071.00,1071.50,1921,1979,3900.00
10/14/2005,09:11,1071.75,1072.50,1071.25,1072.50,3139,1164,4303.00
10/14/2005,09:12,1072.50,1073.00,1072.00,1072.00,1676,1476,3152.00
10/14/2005,09:13,1072.25,1072.25,1071.00,1072.00,3343,2184,5527.00
10/14/2005,09:14,1072.00,1072.50,1071.50,1071.75,1290,1362,2652.00
10/14/2005,09:15,1071.75,1071.75,1071.00,1071.25,1249,1797,3046.00
10/14/2005,09:16,1071.25,1071.25,1069.50,1069.75,4375,6916,11291.00
10/14/2005,09:17,1069.75,1070.50,1069.25,1070.00,3010,2848,5858.00
10/14/2005,09:18,1070.00,1070.00,1069.00,1069.50,3100,4150,7250.00
10/14/2005,09:19,1069.50,1069.50,1068.50,1069.00,3992,4984,8976.00
10/14/2005,09:20,1068.75,1069.75,1068.75,1069.50,1787,1528,3315.00
10/14/2005,09:21,1069.25,1069.75,1069.25,1069.75,2029,701,2730.00
10/14/2005,09:22,1069.50,1070.50,1069.50,1070.25,2740,935,3675.00
10/14/2005,09:23,1070.00,1070.75,1070.00,1070.25,2206,1552,3758.00
10/14/2005,09:24,1070.25,1070.75,1070.25,1070.50,1179,833,2012.00
10/14/2005,09:25,1070.50,1071.25,1070.25,1070.75,2939,1244,4183.00
10/14/2005,09:26,1070.75,1071.25,1070.50,1070.75,1388,1593,2981.00
10/14/2005,09:27,1070.75,1071.00,1070.00,1070.00,1166,2259,3425.00
10/14/2005,09:28,1070.00,1070.25,1069.75,1070.25,1912,974,2886.00
10/14/2005,09:29,1070.00,1070.25,1070.00,1070.00,475,365,840.00
10/14/2005,09:30,1070.00,1070.25,1069.50,1069.75,694,1798,2492.00
10/14/2005,09:31,1069.75,1070.00,1069.00,1069.25,989,2060,3049.00
10/14/2005,09:32,1069.00,1069.50,1069.00,1069.50,1488,1353,2841.00
10/14/2005,09:33,1069.50,1070.75,1069.25,1070.50,3184,565,3749.00
10/14/2005,09:34,1070.75,1071.00,1070.00,1070.00,1272,2505,3777.00
10/14/2005,09:35,1070.00,1070.50,1070.00,1070.25,1553,544,2097.00
10/14/2005,09:36,1070.25,1072.00,1070.25,1072.00,4529,675,5204.00
10/14/2005,09:37,1071.75,1072.25,1071.25,1071.75,2557,1568,4125.00
10/14/2005,09:38,1071.75,1072.00,1070.50,1070.75,812,2837,3649.00
10/14/2005,09:39,1070.75,1071.00,1070.50,1070.75,291,684,975.00
10/14/2005,09:40,1070.75,1072.50,1070.75,1072.00,5964,1696,7660.00
10/14/2005,09:41,1072.00,1072.00,1071.00,1071.25,985,1301,2286.00
10/14/2005,09:42,1071.50,1071.75,1071.25,1071.75,871,412,1283.00
10/14/2005,09:43,1071.75,1071.75,1070.75,1071.00,506,1418,1924.00
10/14/2005,09:44,1070.75,1073.00,1070.75,1072.75,4797,537,5334.00
10/14/2005,09:45,1072.75,1073.00,1072.00,1072.50,821,3119,3940.00
10/14/2005,09:46,1072.50,1073.25,1072.25,1072.50,3507,2341,5848.00
10/14/2005,09:47,1072.50,1073.25,1072.25,1072.50,1502,1107,2609.00
10/14/2005,09:48,1072.25,1072.75,1072.25,1072.50,1366,1695,3061.00
10/14/2005,09:49,1072.50,1072.50,1071.50,1072.25,881,2390,3271.00
10/14/2005,09:50,1072.25,1073.00,1072.00,1072.50,1410,1223,2633.00
10/14/2005,09:51,1072.75,1073.00,1072.25,1072.75,1624,1046,2670.00
10/14/2005,09:52,1072.75,1073.00,1072.25,1072.50,610,830,1440.00
10/14/2005,09:53,1072.50,1072.75,1071.75,1072.00,261,1767,2028.00
10/14/2005,09:54,1071.75,1072.25,1071.75,1072.25,640,145,785.00
10/14/2005,09:55,1072.25,1072.50,1072.00,1072.25,408,698,1106.00
10/14/2005,09:56,1072.25,1072.75,1072.00,1072.50,1394,725,2119.00
10/14/2005,09:57,1072.25,1072.75,1072.00,1072.50,709,691,1400.00
10/14/2005,09:58,1072.25,1072.50,1072.00,1072.25,249,432,681.00
10/14/2005,09:59,1072.25,1072.75,1071.50,1071.75,1771,3017,4788.00
10/14/2005,10:00,1071.50,1071.75,1071.00,1071.25,948,2535,3483.00
10/14/2005,10:01,1071.50,1072.25,1071.25,1072.00,2549,1647,4196.00
10/14/2005,10:02,1072.25,1072.25,1071.50,1071.50,819,1704,2523.00
10/14/2005,10:03,1071.50,1071.75,1071.00,1071.25,1339,1858,3197.00
10/14/2005,10:04,1071.25,1071.75,1071.00,1071.25,1091,1174,2265.00
10/14/2005,10:05,1071.25,1071.50,1071.00,1071.25,635,690,1325.00
10/14/2005,10:06,1071.00,1071.75,1071.00,1071.50,811,781,1592.00
10/14/2005,10:07,1071.50,1072.00,1071.25,1071.25,990,765,1755.00
10/14/2005,10:08,1071.25,1071.50,1071.25,1071.50,229,556,785.00
10/14/2005,10:09,1071.50,1072.25,1071.50,1071.75,1562,822,2384.00
10/14/2005,10:10,1071.75,1072.25,1071.50,1072.00,1066,775,1841.00
10/14/2005,10:11,1072.00,1072.50,1072.00,1072.25,747,470,1217.00
10/14/2005,10:12,1072.25,1072.50,1071.75,1072.00,743,540,1283.00
10/14/2005,10:13,1072.00,1072.00,1071.50,1072.00,947,1409,2356.00
10/14/2005,10:14,1072.00,1072.50,1071.75,1072.25,1053,273,1326.00
10/14/2005,10:15,1072.25,1072.75,1072.25,1072.75,941,279,1220.00
10/14/2005,10:16,1072.50,1073.00,1072.50,1072.75,1599,681,2280.00
10/14/2005,10:17,1072.75,1074.25,1072.75,1074.00,5763,512,6275.00
10/14/2005,10:18,1074.00,1074.00,1073.25,1073.50,1304,1139,2443.00
10/14/2005,10:19,1073.50,1075.75,1073.50,1075.50,8447,2652,11099.00
10/14/2005,10:20,1075.50,1077.00,1075.25,1076.00,7966,4717,12683.00
10/14/2005,10:21,1076.00,1076.25,1074.75,1075.00,1006,2908,3914.00
10/14/2005,10:22,1075.00,1075.50,1075.00,1075.25,1158,659,1817.00
10/14/2005,10:23,1075.25,1075.25,1074.75,1075.25,923,788,1711.00
10/14/2005,10:24,1075.00,1075.25,1074.50,1074.50,59,1050,1109.00
10/14/2005,10:25,1074.75,1074.75,1073.25,1073.25,1449,5192,6641.00
10/14/2005,10:26,1073.25,1074.00,1073.25,1073.50,1533,1446,2979.00
10/14/2005,10:27,1073.75,1074.50,1073.50,1074.00,2128,1727,3855.00
10/14/2005,10:28,1074.00,1074.50,1074.00,1074.25,886,461,1347.00
10/14/2005,10:29,1074.50,1074.50,1073.75,1074.00,514,1012,1526.00
10/14/2005,10:30,1074.00,1074.50,1074.00,1074.25,723,465,1188.00
10/14/2005,10:31,1074.50,1074.75,1073.75,1073.75,730,1739,2469.00
10/14/2005,10:32,1074.00,1074.25,1073.75,1073.75,278,253,531.00
10/14/2005,10:33,1074.00,1074.25,1073.50,1073.50,234,850,1084.00
10/14/2005,10:34,1073.50,1074.00,1073.50,1073.75,981,497,1478.00
10/14/2005,10:35,1073.75,1074.25,1073.50,1073.75,761,620,1381.00
10/14/2005,10:36,1073.50,1073.75,1073.50,1073.75,160,846,1006.00
10/14/2005,10:37,1073.50,1074.00,1073.50,1073.75,224,387,611.00
10/14/2005,10:38,1073.75,1074.00,1073.50,1074.00,397,28,425.00
10/14/2005,10:39,1074.00,1074.50,1073.75,1074.50,429,450,879.00
10/14/2005,10:40,1074.25,1075.25,1074.25,1075.00,2016,837,2853.00
10/14/2005,10:41,1075.00,1075.25,1074.50,1074.75,637,426,1063.00
10/14/2005,10:42,1074.50,1074.75,1074.25,1074.25,33,391,424.00
10/14/2005,10:43,1074.50,1074.75,1074.00,1074.75,651,538,1189.00
10/14/2005,10:44,1074.50,1074.50,1074.25,1074.25,145,568,713.00
10/14/2005,10:45,1074.25,1074.50,1074.00,1074.25,735,95,830.00
10/14/2005,10:46,1074.25,1075.25,1074.00,1075.00,1355,643,1998.00
10/14/2005,10:47,1075.00,1075.00,1074.50,1074.50,188,422,610.00
10/14/2005,10:48,1074.50,1074.75,1074.50,1074.75,6,524,530.00
10/14/2005,10:49,1074.75,1075.00,1074.50,1074.75,311,314,625.00
10/14/2005,10:50,1074.75,1075.50,1074.50,1075.50,1030,165,1195.00
10/14/2005,10:51,1075.25,1075.75,1075.25,1075.25,990,353,1343.00
10/14/2005,10:52,1075.25,1075.50,1074.75,1074.75,356,786,1142.00
10/14/2005,10:53,1074.75,1075.50,1074.75,1075.25,584,206,790.00
10/14/2005,10:54,1075.25,1075.25,1075.00,1075.00,7,106,113.00
10/14/2005,10:55,1075.00,1075.50,1075.00,1075.25,444,310,754.00
10/14/2005,10:56,1075.25,1076.50,1075.00,1075.75,3269,2393,5662.00
10/14/2005,10:57,1075.75,1075.75,1075.25,1075.25,513,436,949.00
10/14/2005,10:58,1075.50,1075.75,1075.25,1075.50,503,247,750.00
10/14/2005,10:59,1075.25,1076.00,1075.00,1075.75,734,875,1609.00
10/14/2005,11:00,1075.50,1076.00,1075.50,1075.75,1083,599,1682.00
10/14/2005,11:01,1076.00,1076.50,1075.75,1076.25,2058,618,2676.00
10/14/2005,11:02,1076.00,1076.50,1075.75,1075.75,503,585,1088.00
10/14/2005,11:03,1075.75,1075.75,1075.25,1075.75,1460,1566,3026.00
10/14/2005,11:04,1075.50,1075.75,1075.50,1075.75,349,131,480.00
10/14/2005,11:05,1075.75,1076.25,1075.50,1076.00,695,427,1122.00
10/14/2005,11:06,1076.00,1076.75,1075.75,1076.00,2746,1779,4525.00
10/14/2005,11:07,1076.00,1077.25,1075.75,1077.25,3238,597,3835.00
10/14/2005,11:08,1077.25,1077.75,1077.00,1077.75,3340,2431,5771.00
10/14/2005,11:09,1077.50,1078.50,1077.25,1078.00,5563,2383,7946.00
10/14/2005,11:10,1078.25,1078.50,1077.75,1078.25,1906,1059,2965.00
10/14/2005,11:11,1078.25,1078.75,1077.75,1078.00,1598,1505,3103.00
10/14/2005,11:12,1078.00,1078.75,1077.75,1078.50,2355,2375,4730.00
10/14/2005,11:13,1078.25,1079.00,1078.25,1078.75,3049,1357,4406.00
10/14/2005,11:14,1078.50,1079.25,1078.50,1078.75,1725,2152,3877.00
10/14/2005,11:15,1078.75,1079.25,1078.50,1078.50,916,1981,2897.00
10/14/2005,11:16,1078.50,1078.75,1077.75,1078.00,1049,2708,3757.00
10/14/2005,11:17,1078.00,1078.25,1077.50,1077.75,1183,1394,2577.00
10/14/2005,11:18,1077.75,1078.00,1077.25,1077.50,894,1630,2524.00
10/14/2005,11:19,1077.50,1078.00,1077.25,1077.75,542,530,1072.00
10/14/2005,11:20,1077.75,1079.00,1077.50,1078.25,2346,1031,3377.00
10/14/2005,11:21,1078.25,1078.50,1078.00,1078.25,712,851,1563.00
10/14/2005,11:22,1078.50,1078.50,1077.25,1077.50,298,1764,2062.00
10/14/2005,11:23,1077.50,1078.25,1077.25,1078.00,2401,729,3130.00
10/14/2005,11:24,1078.00,1078.25,1077.75,1077.75,532,486,1018.00
10/14/2005,11:25,1077.75,1078.00,1077.50,1078.00,484,471,955.00
10/14/2005,11:26,1078.00,1078.25,1077.75,1078.00,242,256,498.00
10/14/2005,11:27,1078.00,1078.50,1077.75,1078.50,1012,130,1142.00
10/14/2005,11:28,1078.25,1078.75,1078.00,1078.50,645,354,999.00
10/14/2005,11:29,1078.25,1078.25,1078.00,1078.00,76,711,787.00
10/14/2005,11:30,1078.00,1078.25,1077.50,1077.75,131,687,818.00
10/14/2005,11:31,1077.75,1078.00,1077.50,1077.75,306,166,472.00
10/14/2005,11:32,1078.00,1078.00,1077.25,1077.75,1147,716,1863.00
10/14/2005,11:33,1077.75,1077.75,1077.50,1077.50,398,341,739.00
10/14/2005,11:34,1077.50,1077.75,1077.25,1077.50,579,678,1257.00
10/14/2005,11:35,1077.50,1077.75,1077.25,1077.50,623,857,1480.00
10/14/2005,11:36,1077.50,1077.75,1077.00,1077.25,970,2783,3753.00
10/14/2005,11:37,1077.25,1077.50,1077.00,1077.00,242,355,597.00
10/14/2005,11:38,1077.25,1077.50,1077.00,1077.25,1599,270,1869.00
10/14/2005,11:39,1077.25,1077.75,1077.00,1077.50,716,530,1246.00
10/14/2005,11:40,1077.75,1077.75,1077.25,1077.25,232,489,721.00
10/14/2005,11:41,1077.25,1078.00,1077.25,1077.50,1947,728,2675.00
10/14/2005,11:42,1077.75,1077.75,1077.25,1077.50,372,297,669.00
10/14/2005,11:43,1077.50,1077.75,1077.00,1077.00,193,657,850.00
10/14/2005,11:44,1077.00,1077.50,1077.00,1077.00,397,674,1071.00
10/14/2005,11:45,1077.25,1077.50,1076.25,1076.50,501,3053,3554.00
10/14/2005,11:46,1076.50,1076.50,1075.75,1076.00,1056,3428,4484.00
10/14/2005,11:47,1076.00,1076.25,1075.50,1076.25,1509,1099,2608.00
10/14/2005,11:48,1076.00,1076.50,1075.75,1076.00,1165,1649,2814.00
10/14/2005,11:49,1075.75,1076.25,1075.75,1076.25,493,706,1199.00
10/14/2005,11:50,1076.00,1076.50,1076.00,1076.25,929,453,1382.00
10/14/2005,11:51,1076.25,1076.25,1076.00,1076.00,1036,567,1603.00
10/14/2005,11:52,1076.00,1076.25,1075.50,1075.75,176,856,1032.00
10/14/2005,11:53,1076.00,1076.25,1075.50,1075.75,223,528,751.00
10/14/2005,11:54,1075.75,1076.00,1075.50,1075.75,702,110,812.00
10/14/2005,11:55,1075.50,1075.75,1075.00,1075.00,553,2405,2958.00
10/14/2005,11:56,1075.00,1075.50,1075.00,1075.25,646,1278,1924.00
10/14/2005,11:57,1075.25,1075.25,1074.50,1074.75,1038,2889,3927.00
10/14/2005,11:58,1075.00,1075.00,1074.25,1074.25,284,2104,2388.00
10/14/2005,11:59,1074.25,1074.25,1073.50,1074.25,1024,2776,3800.00
10/14/2005,12:00,1074.00,1074.25,1073.50,1073.75,687,1893,2580.00
10/14/2005,12:01,1074.00,1074.50,1073.75,1074.00,1001,797,1798.00
10/14/2005,12:02,1074.25,1074.50,1074.00,1074.25,694,681,1375.00
10/14/2005,12:03,1074.25,1074.75,1074.25,1074.75,920,41,961.00
10/14/2005,12:04,1074.75,1074.75,1074.00,1074.25,237,1291,1528.00
10/14/2005,12:05,1074.25,1074.50,1074.00,1074.25,416,801,1217.00
10/14/2005,12:06,1074.25,1074.50,1072.75,1072.75,1633,4696,6329.00
10/14/2005,12:07,1073.00,1073.50,1072.75,1073.50,1679,1215,2894.00
10/14/2005,12:08,1073.25,1074.25,1073.25,1073.75,2046,930,2976.00
10/14/2005,12:09,1074.00,1074.00,1073.50,1073.75,464,699,1163.00
10/14/2005,12:10,1074.00,1074.00,1073.50,1073.50,448,1124,1572.00
10/14/2005,12:11,1073.50,1073.75,1073.25,1073.75,125,377,502.00
10/14/2005,12:12,1073.50,1074.00,1073.50,1073.50,260,450,710.00
10/14/2005,12:13,1073.50,1074.25,1073.25,1074.25,1031,234,1265.00
10/14/2005,12:14,1074.00,1074.50,1074.00,1074.25,1043,125,1168.00
10/14/2005,12:15,1074.00,1074.25,1074.00,1074.25,77,204,281.00
10/14/2005,12:16,1074.00,1074.50,1074.00,1074.25,163,287,450.00
10/14/2005,12:17,1074.25,1074.50,1074.00,1074.00,34,141,175.00
10/14/2005,12:18,1074.25,1074.25,1072.25,1073.25,1665,4408,6073.00
10/14/2005,12:19,1073.00,1074.50,1073.00,1074.50,1922,656,2578.00
10/14/2005,12:20,1074.50,1074.50,1074.00,1074.25,629,1131,1760.00
10/14/2005,12:21,1074.25,1074.50,1073.75,1073.75,82,839,921.00
10/14/2005,12:22,1073.75,1074.50,1073.75,1074.00,968,397,1365.00
10/14/2005,12:23,1074.00,1074.75,1074.00,1074.75,703,492,1195.00
10/14/2005,12:24,1074.75,1075.75,1074.50,1075.25,3201,440,3641.00
10/14/2005,12:25,1075.25,1075.75,1075.00,1075.25,575,1189,1764.00
10/14/2005,12:26,1075.25,1075.25,1075.00,1075.00,883,473,1356.00
10/14/2005,12:27,1075.25,1075.75,1075.00,1075.75,1698,531,2229.00
10/14/2005,12:28,1075.75,1075.75,1075.00,1075.50,827,484,1311.00
10/14/2005,12:29,1075.50,1075.75,1075.00,1075.25,1295,430,1725.00
10/14/2005,12:30,1075.25,1076.75,1075.25,1076.75,5413,1289,6702.00
10/14/2005,12:31,1076.50,1077.25,1076.25,1076.25,3131,3041,6172.00
10/14/2005,12:32,1076.25,1076.25,1075.00,1075.00,364,2122,2486.00
10/14/2005,12:33,1075.00,1075.50,1075.00,1075.25,612,288,900.00
10/14/2005,12:34,1075.25,1075.50,1074.75,1075.25,257,441,698.00
10/14/2005,12:35,1075.00,1075.50,1075.00,1075.25,328,388,716.00
10/14/2005,12:36,1075.25,1075.50,1075.25,1075.25,1,503,504.00
10/14/2005,12:37,1075.25,1075.50,1074.75,1075.50,1108,559,1667.00
10/14/2005,12:38,1075.50,1076.00,1075.25,1075.75,849,337,1186.00
10/14/2005,12:39,1075.75,1075.75,1075.25,1075.25,114,412,526.00
10/14/2005,12:40,1075.50,1075.75,1075.25,1075.25,27,173,200.00
10/14/2005,12:41,1075.25,1075.50,1075.25,1075.50,459,21,480.00
10/14/2005,12:42,1075.50,1076.50,1075.25,1076.25,2329,169,2498.00
10/14/2005,12:43,1076.25,1076.50,1076.00,1076.50,343,554,897.00
10/14/2005,12:44,1076.25,1076.25,1075.75,1075.75,1,664,665.00
10/14/2005,12:45,1075.75,1075.75,1075.25,1075.25,118,1176,1294.00
10/14/2005,12:46,1075.25,1076.25,1075.25,1076.25,1078,400,1478.00
10/14/2005,12:47,1076.00,1077.00,1076.00,1076.50,1566,1112,2678.00
10/14/2005,12:48,1076.75,1076.75,1075.50,1075.75,253,803,1056.00
10/14/2005,12:49,1075.75,1075.75,1075.25,1075.75,472,416,888.00
10/14/2005,12:50,1075.50,1076.25,1075.25,1075.75,962,810,1772.00
10/14/2005,12:51,1075.75,1076.25,1075.75,1076.00,416,167,583.00
10/14/2005,12:52,1076.00,1076.50,1075.75,1076.00,1175,753,1928.00
10/14/2005,12:53,1076.00,1076.25,1075.75,1075.75,79,195,274.00
10/14/2005,12:54,1075.75,1076.00,1075.50,1075.50,455,929,1384.00
10/14/2005,12:55,1075.50,1075.75,1075.25,1075.75,358,942,1300.00
10/14/2005,12:56,1075.75,1076.50,1075.75,1076.50,1433,165,1598.00
10/14/2005,12:57,1076.50,1076.75,1076.25,1076.75,1239,160,1399.00
10/14/2005,12:58,1076.50,1077.25,1076.50,1076.75,1456,620,2076.00
10/14/2005,12:59,1077.00,1077.25,1076.50,1077.00,958,1017,1975.00
10/14/2005,13:00,1077.00,1077.25,1076.75,1076.75,386,262,648.00
10/14/2005,13:01,1077.00,1077.00,1076.25,1076.50,326,873,1199.00
10/14/2005,13:02,1076.50,1077.00,1076.50,1076.50,540,310,850.00
10/14/2005,13:03,1076.75,1076.75,1076.25,1076.50,538,530,1068.00
10/14/2005,13:04,1076.25,1076.25,1075.25,1075.50,999,2152,3151.00
10/14/2005,13:05,1075.50,1075.75,1075.50,1075.75,28,237,265.00
10/14/2005,13:06,1075.50,1075.75,1074.25,1074.25,858,2815,3673.00
10/14/2005,13:07,1074.25,1075.00,1074.25,1075.00,910,1038,1948.00
10/14/2005,13:08,1075.00,1075.25,1074.75,1075.25,478,175,653.00
10/14/2005,13:09,1075.00,1075.50,1075.00,1075.50,1055,310,1365.00
10/14/2005,13:10,1075.50,1075.50,1075.00,1075.25,15,551,566.00
10/14/2005,13:11,1075.00,1075.25,1075.00,1075.00,791,36,827.00
10/14/2005,13:12,1075.00,1075.25,1075.00,1075.25,16,140,156.00
10/14/2005,13:13,1075.00,1075.25,1075.00,1075.00,13,40,53.00
10/14/2005,13:14,1075.00,1076.25,1075.00,1075.50,1757,576,2333.00
10/14/2005,13:15,1075.75,1075.75,1075.50,1075.50,183,192,375.00
10/14/2005,13:16,1075.50,1075.50,1074.50,1075.00,417,842,1259.00
10/14/2005,13:17,1075.00,1075.00,1074.25,1074.25,210,872,1082.00
10/14/2005,13:18,1074.50,1075.00,1074.25,1074.75,855,139,994.00
10/14/2005,13:19,1074.75,1075.00,1074.25,1074.25,59,910,969.00
10/14/2005,13:20,1074.25,1075.00,1074.00,1075.00,930,223,1153.00
10/14/2005,13:21,1075.00,1075.00,1074.50,1074.50,609,176,785.00
10/14/2005,13:22,1074.75,1075.00,1074.50,1074.75,275,43,318.00
10/14/2005,13:23,1074.75,1076.00,1074.75,1075.75,1672,391,2063.00
10/14/2005,13:24,1075.50,1075.75,1075.50,1075.50,418,96,514.00
10/14/2005,13:25,1075.75,1076.00,1075.25,1075.25,237,316,553.00
10/14/2005,13:26,1075.25,1075.75,1075.25,1075.50,442,584,1026.00
10/14/2005,13:27,1075.50,1076.00,1075.50,1075.50,484,452,936.00
10/14/2005,13:28,1075.50,1075.75,1075.50,1075.50,236,97,333.00
10/14/2005,13:29,1075.75,1075.75,1075.50,1075.50,118,25,143.00
10/14/2005,13:30,1075.50,1076.00,1075.50,1076.00,164,17,181.00
10/14/2005,13:31,1076.00,1076.75,1075.75,1076.00,1726,647,2373.00
10/14/2005,13:32,1076.25,1076.50,1076.00,1076.25,376,227,603.00
10/14/2005,13:33,1076.25,1076.25,1075.75,1075.75,190,473,663.00
10/14/2005,13:34,1075.75,1075.75,1075.25,1075.25,615,1222,1837.00
10/14/2005,13:35,1075.25,1076.00,1075.25,1076.00,538,114,652.00
10/14/2005,13:36,1076.25,1076.50,1076.00,1076.00,258,140,398.00
10/14/2005,13:37,1076.00,1076.25,1075.75,1075.75,21,274,295.00
10/14/2005,13:38,1076.00,1076.75,1076.00,1076.50,648,128,776.00
10/14/2005,13:39,1076.50,1077.00,1076.25,1076.50,969,395,1364.00
10/14/2005,13:40,1076.50,1076.75,1076.25,1076.50,259,193,452.00
10/14/2005,13:41,1076.25,1076.50,1076.25,1076.25,36,57,93.00
10/14/2005,13:42,1076.50,1076.50,1076.00,1076.25,44,777,821.00
10/14/2005,13:43,1076.25,1076.25,1075.75,1076.00,117,239,356.00
10/14/2005,13:44,1076.00,1076.75,1076.00,1076.50,549,288,837.00
10/14/2005,13:45,1076.50,1076.50,1076.25,1076.50,371,319,690.00
10/14/2005,13:46,1076.50,1077.00,1076.25,1076.75,927,193,1120.00
10/14/2005,13:47,1077.00,1077.25,1076.75,1076.75,294,107,401.00
10/14/2005,13:48,1077.00,1077.00,1076.50,1076.75,113,186,299.00
10/14/2005,13:49,1076.75,1076.75,1076.50,1076.75,133,247,380.00
10/14/2005,13:50,1076.50,1077.00,1076.50,1076.50,235,177,412.00
10/14/2005,13:51,1076.75,1078.75,1076.75,1078.25,6423,2860,9283.00
10/14/2005,13:52,1078.25,1079.25,1078.25,1079.00,3298,2106,5404.00
10/14/2005,13:53,1079.00,1079.25,1078.25,1078.75,677,1315,1992.00
10/14/2005,13:54,1078.50,1079.00,1078.25,1079.00,1221,628,1849.00
10/14/2005,13:55,1079.00,1079.25,1078.50,1079.00,2391,1722,4113.00
10/14/2005,13:56,1079.00,1079.25,1078.25,1078.50,565,801,1366.00
10/14/2005,13:57,1078.25,1079.25,1078.25,1078.50,1394,743,2137.00
10/14/2005,13:58,1078.25,1078.50,1077.50,1077.75,688,2455,3143.00
10/14/2005,13:59,1077.75,1078.25,1077.50,1078.25,874,354,1228.00
10/14/2005,14:00,1078.00,1078.50,1078.00,1078.25,684,136,820.00
10/14/2005,14:01,1078.50,1078.50,1078.00,1078.25,222,247,469.00
10/14/2005,14:02,1078.25,1078.75,1078.25,1078.75,761,487,1248.00
10/14/2005,14:03,1078.75,1079.50,1078.75,1079.50,2061,1790,3851.00
10/14/2005,14:04,1079.50,1079.75,1079.25,1079.50,1342,2038,3380.00
10/14/2005,14:05,1079.50,1079.50,1078.75,1078.75,523,1633,2156.00
10/14/2005,14:06,1078.75,1079.00,1078.50,1079.00,344,1239,1583.00
10/14/2005,14:07,1078.75,1079.00,1078.25,1078.50,189,741,930.00
10/14/2005,14:08,1078.25,1078.75,1078.25,1078.50,363,457,820.00
10/14/2005,14:09,1078.50,1078.75,1078.00,1078.25,76,537,613.00
10/14/2005,14:10,1078.00,1078.75,1078.00,1078.50,705,364,1069.00
10/14/2005,14:11,1078.50,1078.75,1078.50,1078.75,34,35,69.00
10/14/2005,14:12,1078.50,1079.00,1078.50,1078.50,407,630,1037.00
10/14/2005,14:13,1078.50,1078.75,1077.25,1077.50,733,3018,3751.00
10/14/2005,14:14,1077.50,1077.75,1077.25,1077.50,248,547,795.00
10/14/2005,14:15,1077.50,1078.00,1077.25,1078.00,1229,164,1393.00
10/14/2005,14:16,1078.00,1078.00,1077.75,1077.75,56,77,133.00
10/14/2005,14:17,1077.75,1078.00,1077.50,1078.00,190,989,1179.00
10/14/2005,14:18,1077.75,1078.25,1077.75,1077.75,283,286,569.00
10/14/2005,14:19,1078.00,1078.00,1077.75,1078.00,65,14,79.00
10/14/2005,14:20,1077.75,1078.00,1077.75,1077.75,92,26,118.00
10/14/2005,14:21,1078.00,1078.25,1077.75,1078.00,382,223,605.00
10/14/2005,14:22,1078.00,1079.25,1078.00,1078.75,1805,659,2464.00
10/14/2005,14:23,1078.75,1079.00,1078.75,1078.75,443,396,839.00
10/14/2005,14:24,1079.00,1079.25,1078.50,1078.75,89,501,590.00
10/14/2005,14:25,1078.50,1079.25,1078.50,1079.25,889,165,1054.00
10/14/2005,14:26,1079.00,1079.50,1078.75,1078.75,868,953,1821.00
10/14/2005,14:27,1078.75,1079.75,1078.75,1079.75,1021,93,1114.00
10/14/2005,14:28,1079.75,1079.75,1079.25,1079.50,691,730,1421.00
10/14/2005,14:29,1079.75,1079.75,1079.00,1079.50,298,1266,1564.00
10/14/2005,14:30,1079.25,1079.25,1078.50,1078.50,461,2041,2502.00
10/14/2005,14:31,1078.75,1079.25,1078.50,1079.00,866,1015,1881.00
10/14/2005,14:32,1079.00,1079.50,1079.00,1079.50,254,49,303.00
10/14/2005,14:33,1079.25,1079.50,1078.75,1079.00,87,752,839.00
10/14/2005,14:34,1079.00,1079.00,1078.50,1078.75,320,587,907.00
10/14/2005,14:35,1078.75,1079.00,1078.75,1079.00,120,173,293.00
10/14/2005,14:36,1078.75,1080.25,1078.75,1080.00,5213,1109,6322.00
10/14/2005,14:37,1080.00,1081.00,1079.75,1080.75,7800,2173,9973.00
10/14/2005,14:38,1080.75,1081.00,1080.50,1080.75,701,1362,2063.00
10/14/2005,14:39,1080.75,1081.25,1080.50,1080.75,2224,1903,4127.00
10/14/2005,14:40,1080.75,1081.00,1080.75,1081.00,175,1538,1713.00
10/14/2005,14:41,1081.00,1081.00,1080.25,1080.25,361,1532,1893.00
10/14/2005,14:42,1080.25,1080.50,1080.00,1080.00,1208,1683,2891.00
10/14/2005,14:43,1080.25,1080.50,1080.00,1080.25,1100,401,1501.00
10/14/2005,14:44,1080.25,1080.50,1080.00,1080.25,683,151,834.00
10/14/2005,14:45,1080.25,1080.50,1080.25,1080.50,479,113,592.00
10/14/2005,14:46,1080.25,1080.50,1080.00,1080.25,451,703,1154.00
10/14/2005,14:47,1080.25,1080.50,1079.75,1080.25,1276,1191,2467.00
10/14/2005,14:48,1080.25,1080.50,1079.75,1079.75,153,509,662.00
10/14/2005,14:49,1080.00,1080.50,1080.00,1080.50,668,322,990.00
10/14/2005,14:50,1080.25,1080.25,1080.00,1080.25,1374,163,1537.00
10/14/2005,14:51,1080.25,1080.50,1080.00,1080.25,324,474,798.00
10/14/2005,14:52,1080.00,1080.25,1080.00,1080.25,242,254,496.00
10/14/2005,14:53,1080.25,1080.50,1080.00,1080.50,743,230,973.00
10/14/2005,14:54,1080.25,1080.50,1080.00,1080.25,318,590,908.00
10/14/2005,14:55,1080.00,1080.50,1079.50,1079.50,1173,2446,3619.00
10/14/2005,14:56,1079.50,1080.25,1079.50,1079.75,707,440,1147.00
10/14/2005,14:57,1079.75,1080.00,1079.25,1079.50,721,2511,3232.00
10/14/2005,14:58,1079.25,1079.75,1079.25,1079.75,1022,144,1166.00
10/14/2005,14:59,1079.75,1080.50,1079.50,1080.25,2720,991,3711.00
10/14/2005,15:00,1080.25,1080.75,1080.00,1080.25,2938,3832,6770.00
10/14/2005,15:01,1080.25,1080.75,1080.00,1080.75,1577,2819,4396.00
10/14/2005,15:02,1080.50,1081.00,1080.50,1080.75,2264,2055,4319.00
10/14/2005,15:03,1080.75,1081.00,1080.50,1080.50,1045,287,1332.00
10/14/2005,15:04,1080.50,1080.75,1080.50,1080.75,116,591,707.00
10/14/2005,15:05,1080.50,1080.75,1080.25,1080.25,691,707,1398.00
10/14/2005,15:06,1080.25,1080.50,1080.00,1080.00,1461,1985,3446.00
10/14/2005,15:07,1080.00,1080.50,1080.00,1080.25,359,180,539.00
10/14/2005,15:08,1080.25,1080.75,1080.25,1080.25,643,705,1348.00
10/14/2005,15:09,1080.25,1080.75,1080.25,1080.50,807,149,956.00
10/14/2005,15:10,1080.50,1080.75,1080.25,1080.50,526,699,1225.00
10/14/2005,15:11,1080.50,1080.75,1079.75,1079.75,526,3214,3740.00
10/14/2005,15:12,1079.75,1080.25,1079.75,1080.00,279,548,827.00
10/14/2005,15:13,1080.00,1080.25,1079.75,1080.00,740,381,1121.00
10/14/2005,15:14,1079.75,1080.00,1079.75,1079.75,331,1289,1620.00
10/14/2005,15:15,1079.75,1080.00,1079.00,1079.00,1405,3867,5272.00
10/16/2005,17:01,1079.50,1081.00,1079.25,1081.00,788,45,833.00
10/16/2005,17:02,1081.00,1081.25,1080.50,1081.00,175,66,241.00
10/16/2005,17:03,1081.00,1081.00,1080.25,1080.25,40,188,228.00
10/16/2005,17:04,1080.50,1080.50,1080.25,1080.50,35,3,38.00
10/16/2005,17:05,1080.75,1080.75,1080.75,1080.75,87,0,87.00
10/16/2005,17:06,1080.75,1081.25,1080.75,1081.00,58,46,104.00
10/16/2005,17:07,1081.00,1081.00,1081.00,1081.00,0,17,17.00
10/16/2005,17:08,1081.25,1081.25,1081.00,1081.00,1,40,41.00
10/16/2005,17:09,1081.00,1081.25,1081.00,1081.25,65,27,92.00
10/16/2005,17:10,1081.25,1081.75,1081.25,1081.75,11,0,11.00
10/16/2005,17:11,1081.50,1082.00,1081.50,1081.75,262,66,328.00
10/16/2005,17:12,1081.50,1081.50,1081.50,1081.50,0,17,17.00
10/16/2005,17:13,1081.75,1081.75,1081.50,1081.50,5,2,7.00
10/16/2005,17:14,1081.50,1081.75,1081.50,1081.75,50,1,51.00
10/16/2005,17:15,1081.75,1082.00,1081.75,1082.00,35,0,35.00
10/16/2005,17:16,1081.75,1082.00,1081.75,1082.00,13,7,20.00
10/16/2005,17:17,1082.00,1082.00,1081.75,1081.75,2,131,133.00
10/16/2005,17:18,1081.50,1081.75,1081.50,1081.50,100,58,158.00
10/16/2005,17:20,1081.75,1081.75,1081.75,1081.75,4,0,4.00
10/16/2005,17:21,1081.75,1081.75,1081.75,1081.75,6,0,6.00
10/16/2005,17:22,1081.75,1082.00,1081.75,1082.00,224,0,224.00
10/16/2005,17:23,1081.75,1081.75,1081.50,1081.50,0,199,199.00
10/16/2005,17:24,1081.25,1081.25,1081.00,1081.25,1,111,112.00
10/16/2005,17:25,1081.25,1081.25,1081.25,1081.25,16,0,16.00
10/16/2005,17:26,1081.00,1081.00,1080.75,1081.00,52,40,92.00
10/16/2005,17:27,1081.00,1081.00,1081.00,1081.00,68,0,68.00
10/16/2005,17:28,1081.00,1081.00,1080.75,1081.00,3,1,4.00
10/16/2005,17:29,1081.00,1081.00,1081.00,1081.00,5,0,5.00
10/16/2005,17:30,1081.00,1081.00,1080.75,1080.75,3,2,5.00
10/16/2005,17:31,1080.75,1080.75,1080.75,1080.75,0,2,2.00
10/16/2005,17:32,1080.75,1080.75,1080.75,1080.75,0,2,2.00
10/16/2005,17:33,1081.00,1081.00,1081.00,1081.00,17,0,17.00
10/16/2005,17:34,1081.00,1081.00,1081.00,1081.00,29,0,29.00
10/16/2005,17:35,1080.75,1081.25,1080.75,1081.25,57,5,62.00
10/16/2005,17:36,1081.00,1081.00,1081.00,1081.00,0,5,5.00
10/16/2005,17:37,1081.00,1081.00,1081.00,1081.00,0,32,32.00
10/16/2005,17:38,1081.00,1081.00,1081.00,1081.00,0,1,1.00
10/16/2005,17:40,1081.00,1081.00,1081.00,1081.00,0,1,1.00
10/16/2005,17:41,1081.00,1081.00,1081.00,1081.00,0,10,10.00
10/16/2005,17:42,1081.00,1081.00,1081.00,1081.00,0,1,1.00
10/16/2005,17:43,1081.00,1081.00,1081.00,1081.00,0,10,10.00
10/16/2005,17:44,1081.00,1081.00,1080.75,1080.75,0,8,8.00
10/16/2005,17:46,1081.00,1081.00,1081.00,1081.00,5,0,5.00
10/16/2005,17:47,1080.75,1080.75,1080.75,1080.75,0,1,1.00
10/16/2005,17:50,1080.75,1080.75,1080.75,1080.75,0,8,8.00
10/16/2005,17:52,1080.75,1081.00,1080.75,1081.00,1,1,2.00
10/16/2005,17:53,1081.00,1081.00,1081.00,1081.00,4,0,4.00
10/16/2005,17:56,1080.75,1080.75,1080.75,1080.75,0,50,50.00
10/16/2005,17:57,1080.75,1080.75,1080.75,1080.75,0,39,39.00
10/16/2005,17:58,1080.50,1080.50,1080.50,1080.50,0,2,2.00
10/16/2005,17:59,1080.75,1080.75,1080.75,1080.75,101,0,101.00
10/16/2005,18:00,1080.75,1080.75,1080.75,1080.75,26,0,26.00
10/16/2005,18:01,1080.75,1080.75,1080.75,1080.75,39,0,39.00
10/16/2005,18:02,1080.75,1080.75,1080.75,1080.75,20,0,20.00
10/16/2005,18:06,1081.00,1081.00,1080.75,1080.75,1,10,11.00
10/16/2005,18:07,1080.75,1080.75,1080.75,1080.75,0,19,19.00
10/16/2005,18:10,1080.75,1080.75,1080.75,1080.75,0,1,1.00
10/16/2005,18:12,1080.75,1080.75,1080.75,1080.75,0,100,100.00
10/16/2005,18:13,1080.75,1080.75,1080.75,1080.75,0,17,17.00
10/16/2005,18:14,1080.75,1080.75,1080.75,1080.75,0,38,38.00
10/16/2005,18:15,1080.75,1080.75,1080.75,1080.75,0,21,21.00
10/16/2005,18:16,1080.75,1081.00,1080.75,1080.75,1,30,31.00
10/16/2005,18:17,1081.00,1081.00,1080.75,1080.75,1,3,4.00
10/16/2005,18:18,1080.75,1080.75,1080.75,1080.75,0,4,4.00
10/16/2005,18:20,1080.75,1080.75,1080.75,1080.75,0,13,13.00
10/16/2005,18:21,1080.75,1080.75,1080.75,1080.75,0,2,2.00
10/16/2005,18:22,1080.50,1080.50,1080.50,1080.50,0,1,1.00
10/16/2005,18:23,1080.50,1080.50,1080.50,1080.50,0,4,4.00
10/16/2005,18:24,1080.50,1080.50,1080.50,1080.50,0,4,4.00
10/16/2005,18:25,1080.75,1080.75,1080.75,1080.75,2,0,2.00
10/16/2005,18:28,1080.50,1080.50,1080.50,1080.50,0,1,1.00
10/16/2005,18:30,1080.50,1080.50,1080.50,1080.50,0,2,2.00
10/16/2005,18:31,1080.75,1080.75,1080.75,1080.75,1,0,1.00
10/16/2005,18:32,1080.75,1080.75,1080.75,1080.75,1,0,1.00
10/16/2005,18:33,1080.75,1080.75,1080.75,1080.75,31,0,31.00
10/16/2005,18:34,1080.75,1080.75,1080.75,1080.75,2,0,2.00
10/16/2005,18:36,1080.50,1080.50,1080.00,1080.25,26,210,236.00
10/16/2005,18:37,1080.25,1080.25,1080.25,1080.25,7,0,7.00
10/16/2005,18:38,1080.25,1080.25,1080.25,1080.25,22,0,22.00
10/16/2005,18:39,1080.25,1080.25,1080.25,1080.25,2,0,2.00
10/16/2005,18:40,1080.25,1080.25,1080.00,1080.25,5,12,17.00
10/16/2005,18:41,1080.25,1080.50,1080.25,1080.50,13,0,13.00
10/16/2005,18:43,1080.25,1080.50,1080.25,1080.50,1,1,2.00
10/16/2005,18:46,1080.25,1080.25,1080.00,1080.00,0,52,52.00
10/16/2005,18:47,1080.25,1080.25,1080.25,1080.25,16,0,16.00
10/16/2005,18:49,1080.25,1080.25,1080.25,1080.25,41,0,41.00
10/16/2005,18:50,1080.50,1080.50,1080.50,1080.50,3,0,3.00
10/16/2005,18:52,1080.50,1080.50,1080.25,1080.50,5,2,7.00
10/16/2005,18:53,1080.25,1080.25,1080.25,1080.25,0,4,4.00
10/16/2005,18:54,1080.25,1080.25,1080.25,1080.25,0,40,40.00
10/16/2005,18:55,1080.50,1080.50,1080.50,1080.50,3,0,3.00
10/16/2005,18:56,1080.50,1080.50,1080.50,1080.50,61,0,61.00
10/16/2005,18:58,1080.50,1080.50,1079.50,1079.75,30,343,373.00
10/16/2005,18:59,1079.75,1079.75,1079.75,1079.75,8,0,8.00
10/16/2005,19:00,1079.75,1079.75,1079.50,1079.50,19,1,20.00
10/16/2005,19:01,1079.50,1079.50,1079.50,1079.50,0,51,51.00
10/16/2005,19:02,1079.50,1079.50,1079.50,1079.50,0,11,11.00
10/16/2005,19:03,1079.50,1079.50,1079.25,1079.25,0,95,95.00
10/16/2005,19:04,1079.50,1079.50,1079.50,1079.50,16,0,16.00
10/16/2005,19:06,1079.50,1079.50,1079.25,1079.25,26,30,56.00
10/16/2005,19:07,1079.25,1079.25,1079.00,1079.00,0,39,39.00
10/16/2005,19:08,1079.25,1079.50,1079.25,1079.50,284,0,284.00
10/16/2005,19:09,1079.50,1079.50,1079.50,1079.50,12,0,12.00
10/16/2005,19:10,1079.25,1079.50,1079.00,1079.00,2,19,21.00
10/16/2005,19:11,1079.25,1079.25,1079.25,1079.25,44,0,44.00
10/16/2005,19:12,1079.25,1079.25,1079.00,1079.00,2,36,38.00
10/16/2005,19:13,1079.00,1079.00,1079.00,1079.00,0,2,2.00
10/16/2005,19:14,1079.00,1079.25,1079.00,1079.25,2,18,20.00
10/16/2005,19:16,1079.25,1079.25,1078.75,1078.75,3,74,77.00
10/16/2005,19:17,1079.00,1079.00,1078.50,1078.50,21,240,261.00
10/16/2005,19:18,1078.50,1078.75,1078.50,1078.75,26,1,27.00
10/16/2005,19:19,1078.75,1079.00,1078.75,1078.75,72,30,102.00
10/16/2005,19:20,1078.75,1078.75,1078.50,1078.50,0,13,13.00
10/16/2005,19:21,1078.75,1078.75,1078.75,1078.75,10,0,10.00
10/16/2005,19:22,1078.50,1078.75,1078.50,1078.50,5,6,11.00
10/16/2005,19:23,1078.75,1078.75,1078.75,1078.75,32,0,32.00
10/16/2005,19:25,1078.75,1078.75,1078.50,1078.75,7,1,8.00
10/16/2005,19:26,1078.50,1078.50,1078.50,1078.50,0,3,3.00
10/16/2005,19:27,1078.50,1078.50,1078.50,1078.50,0,4,4.00
10/16/2005,19:28,1078.75,1078.75,1078.75,1078.75,4,0,4.00
10/16/2005,19:29,1078.75,1078.75,1078.75,1078.75,3,0,3.00
10/16/2005,19:30,1078.50,1078.50,1078.50,1078.50,0,90,90.00
10/16/2005,19:31,1078.50,1078.50,1078.25,1078.25,0,2,2.00
10/16/2005,19:32,1078.25,1078.50,1078.25,1078.50,36,1,37.00
10/16/2005,19:33,1078.50,1078.50,1078.50,1078.50,11,0,11.00
10/16/2005,19:34,1078.25,1078.25,1078.00,1078.00,0,153,153.00
10/16/2005,19:35,1078.25,1078.25,1078.00,1078.25,14,2,16.00
10/16/2005,19:36,1078.25,1078.25,1078.00,1078.25,42,5,47.00
10/16/2005,19:37,1078.00,1078.25,1078.00,1078.00,2,67,69.00
10/16/2005,19:38,1078.00,1078.00,1077.75,1078.00,16,94,110.00
10/16/2005,19:39,1078.00,1078.25,1078.00,1078.00,7,3,10.00
10/16/2005,19:40,1078.25,1078.25,1078.25,1078.25,4,0,4.00
10/16/2005,19:41,1078.25,1078.25,1078.00,1078.00,17,1,18.00
10/16/2005,19:42,1078.25,1078.25,1078.25,1078.25,2,0,2.00
10/16/2005,19:43,1078.00,1078.00,1078.00,1078.00,0,1,1.00
10/16/2005,19:44,1078.00,1078.00,1078.00,1078.00,0,21,21.00
10/16/2005,19:45,1078.00,1078.00,1078.00,1078.00,0,5,5.00
10/16/2005,19:48,1078.00,1078.00,1078.00,1078.00,0,13,13.00
10/16/2005,19:49,1078.00,1078.00,1078.00,1078.00,0,1,1.00
10/16/2005,19:50,1078.00,1078.00,1078.00,1078.00,0,1,1.00
10/16/2005,19:51,1078.00,1078.00,1078.00,1078.00,0,31,31.00
10/16/2005,19:52,1078.00,1078.00,1078.00,1078.00,0,1,1.00
10/16/2005,19:53,1078.00,1078.25,1078.00,1078.00,1,6,7.00
10/16/2005,19:54,1077.75,1078.75,1077.75,1078.50,206,44,250.00
10/16/2005,19:55,1078.50,1078.75,1078.50,1078.75,1,14,15.00
10/16/2005,19:57,1078.75,1078.75,1078.50,1078.50,1,2,3.00
10/16/2005,19:59,1078.75,1078.75,1078.75,1078.75,1,0,1.00
10/16/2005,20:00,1078.75,1078.75,1078.50,1078.50,2,2,4.00
10/16/2005,20:01,1078.50,1078.50,1078.50,1078.50,0,33,33.00
10/16/2005,20:02,1078.25,1078.25,1078.25,1078.25,0,3,3.00
10/16/2005,20:03,1078.50,1078.50,1078.50,1078.50,2,0,2.00
10/16/2005,20:07,1078.50,1078.50,1078.50,1078.50,1,0,1.00
10/16/2005,20:09,1078.50,1078.50,1078.50,1078.50,15,0,15.00
10/16/2005,20:10,1078.50,1078.50,1078.50,1078.50,1,0,1.00
10/16/2005,20:12,1078.50,1078.50,1078.50,1078.50,16,0,16.00
10/16/2005,20:14,1078.50,1078.50,1078.50,1078.50,5,0,5.00
10/16/2005,20:15,1078.50,1078.50,1078.25,1078.25,28,2,30.00
10/16/2005,20:16,1078.50,1078.75,1078.50,1078.75,51,0,51.00
10/16/2005,20:17,1078.75,1079.00,1078.75,1078.75,65,2,67.00
10/16/2005,20:18,1078.75,1078.75,1078.75,1078.75,0,4,4.00
10/16/2005,20:20,1079.00,1079.00,1079.00,1079.00,3,0,3.00
10/16/2005,20:22,1079.00,1079.00,1078.75,1078.75,2,50,52.00
10/16/2005,20:23,1078.75,1078.75,1078.75,1078.75,0,10,10.00
10/16/2005,20:25,1078.75,1078.75,1078.75,1078.75,0,36,36.00
10/16/2005,20:26,1078.75,1078.75,1078.75,1078.75,0,1,1.00
10/16/2005,20:27,1078.75,1078.75,1078.25,1078.25,0,75,75.00
10/16/2005,20:29,1078.25,1078.25,1078.00,1078.25,5,100,105.00
10/16/2005,20:30,1078.00,1078.25,1077.75,1078.25,1,50,51.00
10/16/2005,20:31,1078.00,1078.25,1077.75,1078.25,1,100,101.00
10/16/2005,20:32,1078.25,1078.25,1078.25,1078.25,1,0,1.00
10/16/2005,20:33,1078.25,1078.25,1078.25,1078.25,1,0,1.00
10/16/2005,20:34,1078.00,1078.25,1077.75,1078.25,5,50,55.00
10/16/2005,20:35,1078.25,1078.25,1078.25,1078.25,5,0,5.00
10/16/2005,20:36,1078.25,1078.25,1078.25,1078.25,1,0,1.00
10/16/2005,20:37,1078.25,1078.25,1077.75,1077.75,4,51,55.00
10/16/2005,20:38,1077.75,1077.75,1077.50,1077.75,4,112,116.00
10/16/2005,20:39,1077.75,1077.75,1077.75,1077.75,30,0,30.00
10/16/2005,20:40,1077.50,1077.75,1077.50,1077.75,71,2,73.00
10/16/2005,20:41,1077.75,1078.00,1077.75,1078.00,12,0,12.00
10/16/2005,20:42,1078.00,1078.00,1078.00,1078.00,15,0,15.00
10/16/2005,20:44,1078.00,1078.00,1077.75,1077.75,8,71,79.00
10/16/2005,20:46,1077.50,1077.50,1077.25,1077.50,63,101,164.00
10/16/2005,20:47,1077.25,1077.50,1077.25,1077.50,4,20,24.00
10/16/2005,20:48,1077.50,1077.75,1077.50,1077.50,89,2,91.00
10/16/2005,20:49,1077.50,1077.50,1077.25,1077.25,0,20,20.00
10/16/2005,20:50,1077.25,1077.25,1077.25,1077.25,0,38,38.00
10/16/2005,20:51,1077.25,1077.50,1077.25,1077.50,4,102,106.00
10/16/2005,20:52,1077.25,1077.25,1077.25,1077.25,0,1,1.00
10/16/2005,20:53,1077.25,1077.25,1077.25,1077.25,0,27,27.00
10/16/2005,20:54,1077.25,1077.25,1077.25,1077.25,0,2,2.00
10/16/2005,20:55,1077.25,1077.50,1077.25,1077.50,1,5,6.00
10/16/2005,20:56,1077.25,1077.25,1077.00,1077.00,0,117,117.00
10/16/2005,20:57,1077.25,1077.25,1077.00,1077.25,3,12,15.00
10/16/2005,20:58,1077.25,1077.50,1077.25,1077.50,111,0,111.00
10/16/2005,20:59,1077.50,1077.50,1077.50,1077.50,2,0,2.00
10/16/2005,21:00,1077.50,1077.50,1077.50,1077.50,8,0,8.00
10/16/2005,21:01,1077.50,1077.50,1077.50,1077.50,1,0,1.00
10/16/2005,21:02,1077.50,1077.50,1077.50,1077.50,3,0,3.00
10/16/2005,21:04,1077.50,1077.50,1077.25,1077.25,41,1,42.00
10/16/2005,21:05,1077.50,1077.75,1077.50,1077.50,4,5,9.00
10/16/2005,21:06,1077.75,1078.00,1077.75,1077.75,310,1,311.00
10/16/2005,21:07,1077.75,1077.75,1077.75,1077.75,0,42,42.00
10/16/2005,21:08,1077.50,1078.00,1077.50,1078.00,25,38,63.00
10/16/2005,21:09,1077.75,1077.75,1077.75,1077.75,0,2,2.00
10/16/2005,21:10,1078.00,1078.25,1078.00,1078.25,28,0,28.00
10/16/2005,21:11,1078.00,1078.00,1078.00,1078.00,0,3,3.00
10/16/2005,21:12,1078.00,1078.00,1078.00,1078.00,0,2,2.00
10/16/2005,21:13,1077.75,1077.75,1077.75,1077.75,0,2,2.00
10/16/2005,21:14,1078.00,1078.00,1078.00,1078.00,13,0,13.00
10/16/2005,21:16,1078.00,1078.00,1078.00,1078.00,5,0,5.00
10/16/2005,21:17,1078.00,1078.00,1077.75,1077.75,6,1,7.00
10/16/2005,21:18,1077.75,1077.75,1077.75,1077.75,0,1,1.00
10/16/2005,21:19,1077.75,1078.00,1077.75,1078.00,1,1,2.00
10/16/2005,21:23,1078.00,1078.00,1078.00,1078.00,7,0,7.00
10/16/2005,21:24,1077.75,1077.75,1077.50,1077.50,0,24,24.00
10/16/2005,21:25,1077.50,1077.50,1077.50,1077.50,0,1,1.00
10/16/2005,21:27,1077.75,1077.75,1077.50,1077.50,1,1,2.00
10/16/2005,21:28,1077.75,1077.75,1077.75,1077.75,7,0,7.00
10/16/2005,21:29,1077.75,1077.75,1077.75,1077.75,2,0,2.00
10/16/2005,21:30,1078.00,1078.00,1078.00,1078.00,1,0,1.00
10/16/2005,21:36,1077.75,1077.75,1077.75,1077.75,0,11,11.00
10/16/2005,21:38,1077.75,1077.75,1077.75,1077.75,0,25,25.00
10/16/2005,21:41,1077.75,1078.00,1077.50,1078.00,5,2,7.00
10/16/2005,21:42,1077.75,1078.00,1077.75,1078.00,1,2,3.00
10/16/2005,21:43,1078.00,1078.00,1078.00,1078.00,1,0,1.00
10/16/2005,21:44,1077.75,1077.75,1077.75,1077.75,0,4,4.00
10/16/2005,21:47,1078.00,1078.00,1078.00,1078.00,1,0,1.00
10/16/2005,21:48,1078.00,1078.00,1078.00,1078.00,12,0,12.00
10/16/2005,21:51,1078.25,1078.25,1078.25,1078.25,4,0,4.00
10/16/2005,21:53,1078.25,1078.25,1078.25,1078.25,4,0,4.00
10/16/2005,21:54,1078.25,1078.25,1078.00,1078.00,1,1,2.00
10/16/2005,21:56,1078.00,1078.00,1078.00,1078.00,0,28,28.00
10/16/2005,21:58,1078.00,1078.25,1078.00,1078.25,2,1,3.00
10/16/2005,22:02,1078.00,1078.00,1078.00,1078.00,0,1,1.00
10/16/2005,22:05,1078.00,1078.00,1078.00,1078.00,0,2,2.00
10/16/2005,22:06,1078.00,1078.00,1077.75,1077.75,0,5,5.00
10/16/2005,22:11,1077.75,1077.75,1077.75,1077.75,0,1,1.00
10/16/2005,22:12,1078.00,1078.25,1077.75,1078.25,2,2,4.00
10/16/2005,22:13,1078.00,1078.00,1078.00,1078.00,0,3,3.00
10/16/2005,22:14,1078.00,1078.00,1078.00,1078.00,0,2,2.00
10/16/2005,22:15,1078.00,1078.00,1078.00,1078.00,0,5,5.00
10/16/2005,22:16,1078.00,1078.00,1078.00,1078.00,0,1,1.00
10/16/2005,22:17,1078.00,1078.00,1078.00,1078.00,0,9,9.00
10/16/2005,22:18,1077.75,1077.75,1077.75,1077.75,0,2,2.00
10/16/2005,22:19,1077.75,1078.00,1077.75,1078.00,1,1,2.00
10/16/2005,22:25,1077.75,1078.00,1077.75,1078.00,2,4,6.00
10/16/2005,22:30,1078.00,1078.00,1078.00,1078.00,1,0,1.00
10/16/2005,22:31,1077.75,1077.75,1077.75,1077.75,0,7,7.00
10/16/2005,22:32,1077.75,1077.75,1077.75,1077.75,0,10,10.00
10/16/2005,22:34,1078.00,1078.00,1078.00,1078.00,1,0,1.00
10/16/2005,22:35,1078.00,1078.00,1078.00,1078.00,1,0,1.00
10/16/2005,22:40,1078.00,1078.00,1078.00,1078.00,1,0,1.00
10/16/2005,22:41,1078.00,1078.00,1078.00,1078.00,1,0,1.00
10/16/2005,22:42,1077.75,1077.75,1077.75,1077.75,0,20,20.00
10/16/2005,22:43,1078.00,1078.00,1078.00,1078.00,3,0,3.00
10/16/2005,22:44,1077.75,1078.00,1077.75,1078.00,1,1,2.00
10/16/2005,22:45,1077.75,1077.75,1077.75,1077.75,0,20,20.00
10/16/2005,22:46,1077.75,1077.75,1077.75,1077.75,0,20,20.00
10/16/2005,22:47,1077.75,1077.75,1077.75,1077.75,0,5,5.00
10/16/2005,22:52,1077.75,1077.75,1077.75,1077.75,0,3,3.00
10/16/2005,22:53,1077.75,1077.75,1077.50,1077.50,0,69,69.00
10/16/2005,22:54,1077.50,1077.50,1077.50,1077.50,0,7,7.00
10/16/2005,22:56,1077.50,1077.50,1077.50,1077.50,0,1,1.00
10/16/2005,22:57,1077.50,1077.50,1077.50,1077.50,0,2,2.00
10/16/2005,22:58,1077.50,1077.50,1077.50,1077.50,0,5,5.00
10/16/2005,22:59,1077.50,1077.50,1077.25,1077.25,0,2,2.00
10/16/2005,23:02,1077.25,1077.50,1077.25,1077.50,6,20,26.00
10/16/2005,23:03,1077.50,1077.50,1077.50,1077.50,18,0,18.00
10/16/2005,23:04,1077.50,1077.50,1077.50,1077.50,2,0,2.00
10/16/2005,23:05,1077.50,1077.50,1077.50,1077.50,2,0,2.00
10/16/2005,23:06,1077.50,1077.50,1077.50,1077.50,2,0,2.00
10/16/2005,23:07,1077.50,1077.50,1077.50,1077.50,2,0,2.00
10/16/2005,23:08,1077.50,1077.50,1077.25,1077.25,5,1,6.00
10/16/2005,23:09,1077.50,1077.50,1077.50,1077.50,12,0,12.00
10/16/2005,23:12,1077.50,1077.50,1077.50,1077.50,5,0,5.00
10/16/2005,23:13,1077.50,1077.50,1077.50,1077.50,2,0,2.00
10/16/2005,23:15,1077.75,1077.75,1077.75,1077.75,7,0,7.00
10/16/2005,23:16,1077.75,1077.75,1077.75,1077.75,1,0,1.00
10/16/2005,23:20,1077.75,1077.75,1077.75,1077.75,1,0,1.00
10/16/2005,23:21,1077.50,1077.50,1077.50,1077.50,0,1,1.00
10/16/2005,23:22,1077.75,1077.75,1077.75,1077.75,18,0,18.00
10/16/2005,23:24,1077.75,1077.75,1077.75,1077.75,5,0,5.00
10/16/2005,23:25,1077.75,1077.75,1077.75,1077.75,12,0,12.00
10/16/2005,23:26,1077.75,1077.75,1077.75,1077.75,2,0,2.00
10/16/2005,23:28,1077.75,1077.75,1077.75,1077.75,2,0,2.00
10/16/2005,23:29,1077.75,1077.75,1077.75,1077.75,3,0,3.00
10/16/2005,23:30,1077.75,1077.75,1077.75,1077.75,3,0,3.00
10/16/2005,23:31,1077.75,1077.75,1077.75,1077.75,2,0,2.00
10/16/2005,23:33,1077.50,1077.50,1077.50,1077.50,0,1,1.00
10/16/2005,23:36,1077.75,1077.75,1077.75,1077.75,1,0,1.00
10/16/2005,23:38,1077.75,1077.75,1077.75,1077.75,2,0,2.00
10/16/2005,23:39,1077.75,1078.00,1077.75,1078.00,2,0,2.00
10/16/2005,23:40,1078.00,1078.00,1078.00,1078.00,2,0,2.00
10/16/2005,23:41,1078.00,1078.00,1078.00,1078.00,22,0,22.00
10/16/2005,23:43,1078.00,1078.00,1078.00,1078.00,1,0,1.00
10/16/2005,23:46,1077.75,1077.75,1077.75,1077.75,0,1,1.00
10/16/2005,23:52,1078.00,1078.00,1078.00,1078.00,3,0,3.00
10/16/2005,23:54,1078.00,1078.00,1078.00,1078.00,1,0,1.00
10/16/2005,23:55,1078.00,1078.00,1078.00,1078.00,10,0,10.00
10/16/2005,23:58,1078.00,1078.00,1078.00,1078.00,9,0,9.00
10/17/2005,00:00,1078.00,1078.25,1078.00,1078.25,2,0,2.00
10/17/2005,00:01,1077.75,1077.75,1077.75,1077.75,0,26,26.00
10/17/2005,00:02,1077.75,1077.75,1077.50,1077.50,0,26,26.00
10/17/2005,00:03,1077.50,1077.50,1077.50,1077.50,0,57,57.00
10/17/2005,00:04,1077.50,1077.50,1077.25,1077.25,0,12,12.00
10/17/2005,00:05,1077.25,1077.25,1077.25,1077.25,0,76,76.00
10/17/2005,00:06,1077.25,1077.25,1077.25,1077.25,0,15,15.00
10/17/2005,00:07,1077.25,1077.25,1077.25,1077.25,0,4,4.00
10/17/2005,00:08,1077.25,1077.25,1077.25,1077.25,0,3,3.00
10/17/2005,00:09,1077.25,1077.25,1077.25,1077.25,0,97,97.00
10/17/2005,00:10,1077.25,1077.50,1077.25,1077.25,1,3,4.00
10/17/2005,00:12,1077.50,1077.50,1077.25,1077.25,1,10,11.00
10/17/2005,00:13,1077.50,1077.50,1077.25,1077.25,3,2,5.00
10/17/2005,00:14,1077.25,1077.25,1077.25,1077.25,0,2,2.00
10/17/2005,00:15,1077.25,1077.25,1077.25,1077.25,0,1,1.00
10/17/2005,00:16,1077.25,1077.25,1077.25,1077.25,0,6,6.00
10/17/2005,00:17,1077.25,1077.25,1077.25,1077.25,0,4,4.00
10/17/2005,00:20,1077.25,1077.25,1077.25,1077.25,0,1,1.00
10/17/2005,00:22,1077.25,1077.25,1077.25,1077.25,0,6,6.00
10/17/2005,00:23,1077.00,1077.00,1077.00,1077.00,0,1,1.00
10/17/2005,00:24,1077.00,1077.00,1077.00,1077.00,0,1,1.00
10/17/2005,00:25,1077.00,1077.00,1077.00,1077.00,0,1,1.00
10/17/2005,00:27,1077.00,1077.25,1077.00,1077.25,1,1,2.00
10/17/2005,00:28,1077.25,1077.25,1077.25,1077.25,1,0,1.00
10/17/2005,00:29,1077.00,1077.00,1077.00,1077.00,0,1,1.00
10/17/2005,00:34,1077.25,1077.25,1077.25,1077.25,9,0,9.00
10/17/2005,00:35,1077.00,1077.25,1077.00,1077.25,1,1,2.00
10/17/2005,00:37,1077.25,1077.25,1077.25,1077.25,1,0,1.00
10/17/2005,00:40,1077.00,1077.25,1077.00,1077.25,9,1,10.00
10/17/2005,00:41,1077.25,1077.25,1077.25,1077.25,2,0,2.00
10/17/2005,00:43,1077.25,1077.25,1077.25,1077.25,1,0,1.00
10/17/2005,00:46,1077.25,1077.25,1077.25,1077.25,1,0,1.00
10/17/2005,00:48,1077.25,1077.25,1077.25,1077.25,1,0,1.00
10/17/2005,00:51,1077.50,1077.50,1077.50,1077.50,61,0,61.00
10/17/2005,00:52,1077.50,1077.50,1077.25,1077.50,27,1,28.00
10/17/2005,00:54,1077.75,1077.75,1077.75,1077.75,1,0,1.00
10/17/2005,00:57,1077.75,1077.75,1077.50,1077.50,2,30,32.00
10/17/2005,00:58,1077.25,1077.50,1077.25,1077.50,11,20,31.00
10/17/2005,00:59,1077.25,1077.25,1077.25,1077.25,0,1,1.00
10/17/2005,01:00,1077.25,1077.25,1077.25,1077.25,0,2,2.00
10/17/2005,01:01,1077.50,1077.50,1077.50,1077.50,45,0,45.00
10/17/2005,01:02,1077.25,1077.50,1077.25,1077.25,1,18,19.00
10/17/2005,01:03,1077.25,1077.25,1077.25,1077.25,0,8,8.00
10/17/2005,01:04,1077.25,1077.25,1077.25,1077.25,0,7,7.00
10/17/2005,01:05,1077.50,1077.50,1077.50,1077.50,27,0,27.00
10/17/2005,01:06,1077.50,1077.50,1077.25,1077.50,9,2,11.00
10/17/2005,01:09,1077.50,1077.50,1077.50,1077.50,3,0,3.00
10/17/2005,01:10,1077.50,1077.75,1077.50,1077.75,3,0,3.00
10/17/2005,01:11,1077.75,1077.75,1077.75,1077.75,3,0,3.00
10/17/2005,01:12,1077.75,1077.75,1077.75,1077.75,3,0,3.00
10/17/2005,01:13,1077.75,1077.75,1077.75,1077.75,3,0,3.00
10/17/2005,01:14,1077.75,1077.75,1077.75,1077.75,12,0,12.00
10/17/2005,01:15,1077.75,1077.75,1077.75,1077.75,11,0,11.00
10/17/2005,01:18,1077.75,1077.75,1077.50,1077.50,1,1,2.00
10/17/2005,01:19,1077.75,1077.75,1077.75,1077.75,5,0,5.00
10/17/2005,01:20,1077.50,1077.50,1077.25,1077.50,10,42,52.00
10/17/2005,01:21,1077.25,1077.25,1077.25,1077.25,0,2,2.00
10/17/2005,01:22,1077.50,1077.50,1077.50,1077.50,1,0,1.00
10/17/2005,01:23,1077.75,1077.75,1077.75,1077.75,2,0,2.00
10/17/2005,01:26,1077.75,1077.75,1077.75,1077.75,1,0,1.00
10/17/2005,01:28,1077.75,1077.75,1077.50,1077.50,1,5,6.00
10/17/2005,01:29,1077.50,1077.75,1077.50,1077.75,1,5,6.00
10/17/2005,01:32,1077.50,1077.50,1077.50,1077.50,0,62,62.00
10/17/2005,01:33,1077.50,1077.50,1077.50,1077.50,0,6,6.00
10/17/2005,01:34,1077.50,1077.50,1077.50,1077.50,0,6,6.00
10/17/2005,01:37,1077.50,1077.50,1077.50,1077.50,0,1,1.00
10/17/2005,01:39,1077.75,1077.75,1077.75,1077.75,4,0,4.00
10/17/2005,01:40,1077.50,1077.50,1077.50,1077.50,0,10,10.00
10/17/2005,01:41,1077.75,1077.75,1077.75,1077.75,2,0,2.00
10/17/2005,01:42,1077.75,1077.75,1077.50,1077.50,2,1,3.00
10/17/2005,01:43,1077.75,1077.75,1077.75,1077.75,1,0,1.00
10/17/2005,01:44,1077.75,1077.75,1077.75,1077.75,22,0,22.00
10/17/2005,01:45,1077.75,1077.75,1077.75,1077.75,8,0,8.00
10/17/2005,01:46,1077.75,1078.00,1077.75,1078.00,11,0,11.00
10/17/2005,01:47,1078.00,1078.00,1078.00,1078.00,104,0,104.00
10/17/2005,01:48,1078.25,1078.25,1078.25,1078.25,24,0,24.00
10/17/2005,01:49,1078.25,1078.25,1078.25,1078.25,52,0,52.00
10/17/2005,01:50,1078.50,1078.50,1078.50,1078.50,14,0,14.00
10/17/2005,01:51,1078.50,1078.50,1078.25,1078.50,47,2,49.00
10/17/2005,01:52,1078.50,1078.50,1078.50,1078.50,10,0,10.00
10/17/2005,01:53,1078.50,1078.50,1078.50,1078.50,1,0,1.00
10/17/2005,01:54,1078.75,1078.75,1078.75,1078.75,41,0,41.00
10/17/2005,01:55,1078.75,1078.75,1078.50,1078.50,2,50,52.00
10/17/2005,01:56,1078.75,1078.75,1078.75,1078.75,2,0,2.00
10/17/2005,01:57,1078.75,1078.75,1078.50,1078.75,54,2,56.00
10/17/2005,01:58,1078.50,1078.50,1078.50,1078.50,0,2,2.00
10/17/2005,01:59,1078.75,1079.00,1078.75,1079.00,267,0,267.00
10/17/2005,02:00,1079.00,1079.00,1078.75,1079.00,49,100,149.00
10/17/2005,02:01,1079.00,1079.00,1078.50,1078.50,1,102,103.00
10/17/2005,02:02,1078.75,1079.00,1078.75,1079.00,56,3,59.00
10/17/2005,02:03,1079.00,1079.75,1079.00,1079.50,441,13,454.00
10/17/2005,02:04,1079.50,1079.50,1079.25,1079.25,19,112,131.00
10/17/2005,02:05,1079.25,1079.50,1079.25,1079.50,101,11,112.00
10/17/2005,02:06,1079.50,1080.00,1079.50,1080.00,176,0,176.00
10/17/2005,02:07,1080.00,1080.00,1079.75,1080.00,154,120,274.00
10/17/2005,02:08,1079.75,1079.75,1079.75,1079.75,0,138,138.00
10/17/2005,02:09,1079.75,1080.25,1079.75,1080.00,76,74,150.00
10/17/2005,02:10,1080.00,1080.25,1080.00,1080.00,1,60,61.00
10/17/2005,02:11,1080.00,1080.00,1079.75,1079.75,0,137,137.00
10/17/2005,02:12,1079.50,1079.75,1079.50,1079.75,176,37,213.00
10/17/2005,02:13,1079.75,1080.25,1079.75,1080.00,267,74,341.00
10/17/2005,02:14,1080.00,1080.00,1079.75,1079.75,21,33,54.00
10/17/2005,02:15,1079.75,1080.00,1079.75,1079.75,150,123,273.00
10/17/2005,02:16,1079.75,1079.75,1079.75,1079.75,0,111,111.00
10/17/2005,02:17,1079.75,1080.00,1079.75,1080.00,10,132,142.00
10/17/2005,02:18,1079.75,1079.75,1079.25,1079.75,29,124,153.00
10/17/2005,02:19,1079.75,1079.75,1079.50,1079.50,27,30,57.00
10/17/2005,02:20,1079.50,1079.50,1079.50,1079.50,0,67,67.00
10/17/2005,02:21,1079.50,1079.50,1079.25,1079.25,0,24,24.00
10/17/2005,02:22,1079.50,1079.75,1079.50,1079.50,20,30,50.00
10/17/2005,02:23,1079.75,1079.75,1079.75,1079.75,11,0,11.00
10/17/2005,02:24,1079.50,1079.75,1079.50,1079.50,5,4,9.00
10/17/2005,02:26,1079.75,1079.75,1079.75,1079.75,81,0,81.00
10/17/2005,02:27,1079.75,1079.75,1079.50,1079.75,161,1,162.00
10/17/2005,02:28,1079.75,1080.00,1079.75,1079.75,29,30,59.00
10/17/2005,02:29,1079.75,1079.75,1079.75,1079.75,0,54,54.00
10/17/2005,02:30,1079.75,1079.75,1079.75,1079.75,0,124,124.00
10/17/2005,02:31,1079.75,1079.75,1079.50,1079.75,99,66,165.00
10/17/2005,02:32,1079.75,1079.75,1079.75,1079.75,11,0,11.00
10/17/2005,02:33,1079.75,1079.75,1079.75,1079.75,10,0,10.00
10/17/2005,02:35,1079.75,1080.00,1079.75,1080.00,11,0,11.00
10/17/2005,02:36,1080.00,1080.00,1080.00,1080.00,2,0,2.00
10/17/2005,02:37,1079.75,1080.00,1079.75,1079.75,50,68,118.00
10/17/2005,02:38,1079.75,1079.75,1079.75,1079.75,0,4,4.00
10/17/2005,02:40,1080.00,1080.00,1080.00,1080.00,211,0,211.00
10/17/2005,02:41,1080.00,1080.00,1080.00,1080.00,2,0,2.00
10/17/2005,02:42,1080.00,1080.00,1079.75,1080.00,13,8,21.00
10/17/2005,02:43,1080.00,1080.00,1080.00,1080.00,9,0,9.00
10/17/2005,02:44,1080.00,1080.00,1079.75,1079.75,1,17,18.00
10/17/2005,02:45,1079.75,1080.00,1079.75,1080.00,66,5,71.00
10/17/2005,02:46,1080.00,1080.00,1079.75,1079.75,69,14,83.00
10/17/2005,02:47,1080.00,1080.00,1080.00,1080.00,13,0,13.00
10/17/2005,02:48,1079.75,1079.75,1079.75,1079.75,0,21,21.00
10/17/2005,02:49,1079.75,1080.00,1079.75,1080.00,5,10,15.00
10/17/2005,02:50,1080.00,1080.00,1080.00,1080.00,23,0,23.00
10/17/2005,02:51,1080.00,1080.25,1080.00,1080.25,28,0,28.00
10/17/2005,02:52,1080.00,1080.00,1080.00,1080.00,0,49,49.00
10/17/2005,02:53,1080.00,1080.00,1080.00,1080.00,0,6,6.00
10/17/2005,02:54,1079.75,1079.75,1079.50,1079.50,0,120,120.00
10/17/2005,02:55,1079.75,1079.75,1079.75,1079.75,8,0,8.00
10/17/2005,02:56,1079.50,1079.50,1079.50,1079.50,0,20,20.00
10/17/2005,02:57,1079.50,1079.50,1079.50,1079.50,0,85,85.00
10/17/2005,02:58,1079.50,1079.50,1079.50,1079.50,0,27,27.00
10/17/2005,02:59,1079.50,1079.75,1079.50,1079.75,15,8,23.00
10/17/2005,03:00,1079.50,1079.75,1079.50,1079.50,20,50,70.00
10/17/2005,03:01,1079.50,1079.50,1079.50,1079.50,0,24,24.00
10/17/2005,03:02,1079.50,1079.50,1079.25,1079.25,0,17,17.00
10/17/2005,03:03,1079.25,1079.25,1079.00,1079.25,1,30,31.00
10/17/2005,03:04,1079.50,1079.50,1079.50,1079.50,17,0,17.00
10/17/2005,03:05,1079.50,1079.50,1079.50,1079.50,15,0,15.00
10/17/2005,03:06,1079.50,1079.50,1079.50,1079.50,5,0,5.00
10/17/2005,03:07,1079.50,1079.50,1079.50,1079.50,5,0,5.00
10/17/2005,03:08,1079.25,1079.50,1079.25,1079.25,4,174,178.00
10/17/2005,03:09,1079.25,1079.50,1079.25,1079.50,6,48,54.00
10/17/2005,03:10,1079.50,1079.50,1079.50,1079.50,50,0,50.00
10/17/2005,03:11,1079.50,1079.50,1079.50,1079.50,1,0,1.00
10/17/2005,03:12,1079.50,1079.50,1079.50,1079.50,21,0,21.00
10/17/2005,03:14,1079.25,1079.75,1079.25,1079.50,113,29,142.00
10/17/2005,03:15,1079.50,1079.50,1079.50,1079.50,0,36,36.00
10/17/2005,03:16,1079.50,1079.75,1079.50,1079.50,2,72,74.00
10/17/2005,03:17,1079.50,1079.50,1079.50,1079.50,0,46,46.00
10/17/2005,03:18,1079.50,1079.50,1079.25,1079.25,0,9,9.00
10/17/2005,03:19,1079.25,1079.25,1079.25,1079.25,0,115,115.00
10/17/2005,03:20,1079.50,1079.50,1079.50,1079.50,20,0,20.00
10/17/2005,03:21,1079.25,1079.25,1079.00,1079.00,0,249,249.00
10/17/2005,03:22,1079.00,1079.00,1078.75,1078.75,0,16,16.00
10/17/2005,03:23,1078.75,1079.00,1078.75,1078.75,1,105,106.00
10/17/2005,03:24,1079.00,1079.00,1078.75,1079.00,18,3,21.00
10/17/2005,03:25,1079.00,1079.00,1078.75,1078.75,16,1,17.00
10/17/2005,03:26,1079.00,1079.00,1079.00,1079.00,30,0,30.00
10/17/2005,03:27,1079.00,1079.00,1079.00,1079.00,11,0,11.00
10/17/2005,03:28,1078.75,1078.75,1078.75,1078.75,0,1,1.00
10/17/2005,03:29,1079.00,1079.00,1079.00,1079.00,52,0,52.00
10/17/2005,03:30,1079.00,1079.00,1078.75,1079.00,53,1,54.00
10/17/2005,03:31,1078.75,1079.00,1078.75,1078.75,10,16,26.00
10/17/2005,03:32,1079.00,1079.00,1079.00,1079.00,37,0,37.00
10/17/2005,03:33,1078.75,1078.75,1078.75,1078.75,0,17,17.00
10/17/2005,03:34,1079.00,1079.00,1079.00,1079.00,2,0,2.00
10/17/2005,03:35,1079.00,1079.00,1079.00,1079.00,7,0,7.00
10/17/2005,03:36,1079.00,1079.25,1079.00,1079.25,83,0,83.00
10/17/2005,03:37,1079.00,1079.25,1079.00,1079.25,1,10,11.00
10/17/2005,03:38,1079.25,1079.25,1079.25,1079.25,7,0,7.00
10/17/2005,03:39,1079.25,1079.25,1079.25,1079.25,91,0,91.00
10/17/2005,03:40,1079.25,1079.25,1079.25,1079.25,1,0,1.00
10/17/2005,03:41,1079.25,1079.25,1079.25,1079.25,25,0,25.00
10/17/2005,03:42,1079.25,1079.50,1079.25,1079.50,4,0,4.00
10/17/2005,03:43,1079.25,1079.25,1079.25,1079.25,0,5,5.00
10/17/2005,03:44,1079.25,1079.75,1079.25,1079.25,50,64,114.00
10/17/2005,03:46,1079.25,1079.25,1079.25,1079.25,0,2,2.00
10/17/2005,03:47,1079.50,1079.50,1079.25,1079.25,1,10,11.00
10/17/2005,03:49,1079.25,1079.25,1079.25,1079.25,0,6,6.00
10/17/2005,03:50,1079.50,1079.75,1079.50,1079.50,100,52,152.00
10/17/2005,03:51,1079.50,1079.50,1079.50,1079.50,0,7,7.00
10/17/2005,03:52,1079.25,1079.25,1079.25,1079.25,0,2,2.00
10/17/2005,03:53,1079.25,1079.25,1079.25,1079.25,0,20,20.00
10/17/2005,03:54,1079.25,1079.25,1079.00,1079.00,0,29,29.00
10/17/2005,03:55,1079.00,1079.00,1078.50,1078.75,1,124,125.00
10/17/2005,03:57,1078.75,1079.00,1078.75,1078.75,57,2,59.00
10/17/2005,03:58,1078.75,1078.75,1078.50,1078.75,34,52,86.00
10/17/2005,04:00,1078.75,1078.75,1078.75,1078.75,1,0,1.00
10/17/2005,04:01,1078.75,1078.75,1078.50,1078.75,76,1,77.00
10/17/2005,04:02,1078.75,1078.75,1078.75,1078.75,30,0,30.00
10/17/2005,04:03,1078.75,1078.75,1078.50,1078.50,2,5,7.00
10/17/2005,04:04,1078.50,1078.50,1078.00,1078.00,68,356,424.00
10/17/2005,04:05,1078.25,1078.25,1078.25,1078.25,4,0,4.00
10/17/2005,04:06,1078.25,1078.25,1078.00,1078.00,1,2,3.00
10/17/2005,04:07,1078.25,1078.25,1078.25,1078.25,2,0,2.00
10/17/2005,04:08,1078.00,1078.00,1077.50,1078.00,19,230,249.00
10/17/2005,04:09,1077.75,1078.00,1077.75,1078.00,1,2,3.00
10/17/2005,04:10,1077.75,1078.50,1077.75,1078.25,447,46,493.00
10/17/2005,04:11,1078.25,1078.50,1078.00,1078.25,71,86,157.00
10/17/2005,04:12,1078.25,1078.25,1078.00,1078.00,5,52,57.00
10/17/2005,04:13,1078.00,1078.00,1077.75,1077.75,0,60,60.00
10/17/2005,04:14,1077.75,1077.75,1077.75,1077.75,0,59,59.00
10/17/2005,04:15,1077.75,1077.75,1077.75,1077.75,0,37,37.00
10/17/2005,04:16,1077.75,1077.75,1077.50,1077.50,0,13,13.00
10/17/2005,04:17,1077.50,1077.50,1077.50,1077.50,0,95,95.00
10/17/2005,04:18,1077.50,1077.50,1077.50,1077.50,0,5,5.00
10/17/2005,04:19,1077.75,1077.75,1077.50,1077.75,5,1,6.00
10/17/2005,04:20,1077.75,1077.75,1077.75,1077.75,43,0,43.00
10/17/2005,04:21,1077.75,1077.75,1077.75,1077.75,1,0,1.00
10/17/2005,04:22,1077.75,1077.75,1077.75,1077.75,2,0,2.00
10/17/2005,04:24,1077.75,1077.75,1077.75,1077.75,109,0,109.00
10/17/2005,04:25,1077.75,1077.75,1077.75,1077.75,36,0,36.00
10/17/2005,04:26,1077.75,1077.75,1077.75,1077.75,10,0,10.00
10/17/2005,04:27,1077.75,1077.75,1077.75,1077.75,34,0,34.00
10/17/2005,04:28,1077.75,1077.75,1077.75,1077.75,28,0,28.00
10/17/2005,04:29,1077.75,1077.75,1077.75,1077.75,11,0,11.00
10/17/2005,04:30,1077.75,1077.75,1077.75,1077.75,1,0,1.00
10/17/2005,04:33,1077.75,1077.75,1077.75,1077.75,41,0,41.00
10/17/2005,04:35,1077.75,1077.75,1077.75,1077.75,47,0,47.00
10/17/2005,04:36,1077.75,1077.75,1077.75,1077.75,20,0,20.00
10/17/2005,04:38,1078.00,1078.00,1077.75,1077.75,2,1,3.00
10/17/2005,04:41,1077.75,1077.75,1077.75,1077.75,0,5,5.00
10/17/2005,04:42,1077.75,1077.75,1077.75,1077.75,0,29,29.00
10/17/2005,04:43,1077.75,1077.75,1077.75,1077.75,0,1,1.00
10/17/2005,04:44,1077.75,1077.75,1077.75,1077.75,0,1,1.00
10/17/2005,04:45,1077.75,1077.75,1077.50,1077.50,0,5,5.00
10/17/2005,04:46,1077.75,1077.75,1077.75,1077.75,6,0,6.00
10/17/2005,04:49,1077.75,1077.75,1077.50,1077.75,187,12,199.00
10/17/2005,04:51,1078.00,1078.00,1078.00,1078.00,12,0,12.00
10/17/2005,04:52,1077.75,1078.00,1077.75,1078.00,3,20,23.00
10/17/2005,04:53,1077.75,1077.75,1077.75,1077.75,0,15,15.00
10/17/2005,04:54,1077.75,1077.75,1077.75,1077.75,0,7,7.00
10/17/2005,04:55,1077.75,1078.00,1077.75,1078.00,2,15,17.00
10/17/2005,04:56,1078.00,1078.00,1078.00,1078.00,1,0,1.00
10/17/2005,04:57,1077.75,1077.75,1077.75,1077.75,0,86,86.00
10/17/2005,04:58,1077.75,1078.00,1077.75,1078.00,1,1,2.00
10/17/2005,05:00,1078.00,1078.00,1078.00,1078.00,21,0,21.00
10/17/2005,05:01,1078.00,1078.25,1078.00,1078.00,220,103,323.00
10/17/2005,05:02,1078.00,1078.00,1077.75,1077.75,78,20,98.00
10/17/2005,05:03,1077.75,1077.75,1077.75,1077.75,0,139,139.00
10/17/2005,05:04,1077.75,1077.75,1077.75,1077.75,0,25,25.00
10/17/2005,05:05,1078.00,1078.00,1077.75,1077.75,91,70,161.00
10/17/2005,05:06,1077.50,1077.50,1077.50,1077.50,0,57,57.00
10/17/2005,05:07,1077.75,1077.75,1077.75,1077.75,21,0,21.00
10/17/2005,05:08,1077.75,1077.75,1077.75,1077.75,5,0,5.00
10/17/2005,05:09,1077.50,1077.50,1077.00,1077.00,3,376,379.00
10/17/2005,05:10,1077.00,1077.00,1076.75,1077.00,239,207,446.00
10/17/2005,05:11,1077.00,1077.00,1077.00,1077.00,89,0,89.00
10/17/2005,05:12,1077.00,1077.25,1077.00,1077.25,109,0,109.00
10/17/2005,05:13,1077.00,1077.00,1076.75,1077.00,54,200,254.00
10/17/2005,05:14,1077.00,1077.00,1077.00,1077.00,31,0,31.00
10/17/2005,05:15,1077.00,1077.25,1077.00,1077.00,4,15,19.00
10/17/2005,05:16,1077.00,1077.25,1077.00,1077.25,1,5,6.00
10/17/2005,05:17,1077.25,1077.25,1077.25,1077.25,3,0,3.00
10/17/2005,05:18,1077.25,1077.25,1076.75,1076.75,20,341,361.00
10/17/2005,05:19,1076.50,1077.00,1076.50,1076.75,81,165,246.00
10/17/2005,05:20,1076.50,1076.50,1076.25,1076.25,0,285,285.00
10/17/2005,05:21,1076.25,1076.50,1076.25,1076.50,127,170,297.00
10/17/2005,05:22,1076.50,1076.50,1076.50,1076.50,44,0,44.00
10/17/2005,05:23,1076.25,1076.50,1076.25,1076.50,6,55,61.00
10/17/2005,05:24,1076.50,1076.50,1076.50,1076.50,2,0,2.00
10/17/2005,05:25,1076.25,1076.50,1076.00,1076.25,200,226,426.00
10/17/2005,05:26,1076.50,1076.75,1076.50,1076.75,243,10,253.00
10/17/2005,05:27,1076.75,1076.75,1076.50,1076.50,6,17,23.00
10/17/2005,05:28,1076.75,1077.00,1076.75,1076.75,404,96,500.00
10/17/2005,05:29,1076.75,1076.75,1076.75,1076.75,0,317,317.00
10/17/2005,05:30,1076.50,1076.50,1076.50,1076.50,0,57,57.00
10/17/2005,05:31,1076.50,1076.50,1076.50,1076.50,0,26,26.00
10/17/2005,05:32,1076.50,1076.50,1076.25,1076.50,42,8,50.00
10/17/2005,05:33,1076.50,1076.50,1076.50,1076.50,20,0,20.00
10/17/2005,05:34,1076.50,1076.50,1076.50,1076.50,6,0,6.00
10/17/2005,05:35,1076.50,1076.50,1076.50,1076.50,9,0,9.00
10/17/2005,05:36,1076.50,1077.00,1076.50,1076.75,208,18,226.00
10/17/2005,05:37,1076.75,1077.00,1076.75,1076.75,3,86,89.00
10/17/2005,05:38,1076.75,1076.75,1076.50,1076.75,1,17,18.00
10/17/2005,05:39,1076.50,1076.75,1076.50,1076.75,2,5,7.00
10/17/2005,05:40,1076.75,1076.75,1076.75,1076.75,80,0,80.00
10/17/2005,05:41,1076.75,1076.75,1076.50,1076.75,64,11,75.00
10/17/2005,05:42,1076.75,1076.75,1076.50,1076.75,26,1,27.00
10/17/2005,05:43,1076.50,1076.50,1076.50,1076.50,0,5,5.00
10/17/2005,05:44,1076.75,1077.00,1076.75,1077.00,51,0,51.00
10/17/2005,05:45,1076.75,1077.00,1076.75,1077.00,9,16,25.00
10/17/2005,05:46,1076.75,1076.75,1076.75,1076.75,0,5,5.00
10/17/2005,05:47,1077.00,1077.00,1077.00,1077.00,2,0,2.00
10/17/2005,05:48,1077.00,1077.00,1076.75,1076.75,116,7,123.00
10/17/2005,05:49,1077.00,1077.25,1077.00,1077.25,77,0,77.00
10/17/2005,05:50,1077.00,1077.00,1077.00,1077.00,0,24,24.00
10/17/2005,05:51,1077.00,1077.00,1077.00,1077.00,0,62,62.00
10/17/2005,05:52,1077.00,1077.00,1076.75,1076.75,0,11,11.00
10/17/2005,05:53,1077.00,1077.00,1077.00,1077.00,3,0,3.00
10/17/2005,05:54,1077.00,1077.00,1077.00,1077.00,2,0,2.00
10/17/2005,05:55,1077.00,1077.25,1077.00,1077.25,196,0,196.00
10/17/2005,05:56,1077.25,1077.25,1077.00,1077.00,1,5,6.00
10/17/2005,05:57,1077.00,1077.00,1077.00,1077.00,0,102,102.00
10/17/2005,05:58,1077.25,1077.50,1077.25,1077.25,138,5,143.00
10/17/2005,05:59,1077.25,1077.25,1077.25,1077.25,0,91,91.00
10/17/2005,06:00,1077.50,1077.50,1077.25,1077.25,1,13,14.00
10/17/2005,06:01,1077.50,1077.50,1077.25,1077.25,4,15,19.00
10/17/2005,06:02,1077.25,1077.25,1077.00,1077.25,20,9,29.00
10/17/2005,06:03,1077.25,1077.25,1077.25,1077.25,1,0,1.00
10/17/2005,06:04,1077.25,1077.25,1077.25,1077.25,98,0,98.00
10/17/2005,06:06,1077.00,1077.00,1077.00,1077.00,0,55,55.00
10/17/2005,06:07,1077.00,1077.25,1077.00,1077.25,185,1,186.00
10/17/2005,06:08,1077.25,1077.50,1077.25,1077.50,56,107,163.00
10/17/2005,06:10,1077.25,1077.25,1077.25,1077.25,0,27,27.00
10/17/2005,06:11,1077.25,1077.25,1077.00,1077.25,26,34,60.00
10/17/2005,06:12,1077.00,1077.00,1077.00,1077.00,0,64,64.00
10/17/2005,06:13,1077.00,1077.00,1077.00,1077.00,0,20,20.00
10/17/2005,06:14,1077.00,1077.00,1077.00,1077.00,0,1,1.00
10/17/2005,06:15,1077.25,1077.25,1077.00,1077.00,1,27,28.00
10/17/2005,06:16,1077.00,1077.25,1076.75,1077.25,8,8,16.00
10/17/2005,06:17,1077.00,1077.25,1077.00,1077.00,1,10,11.00
10/17/2005,06:18,1077.25,1077.25,1077.25,1077.25,1,0,1.00
10/17/2005,06:19,1077.00,1077.25,1077.00,1077.25,2,5,7.00
10/17/2005,06:20,1077.00,1077.00,1077.00,1077.00,0,1,1.00
10/17/2005,06:21,1077.00,1077.25,1077.00,1077.25,59,118,177.00
10/17/2005,06:22,1077.25,1077.25,1077.00,1077.00,1,2,3.00
10/17/2005,06:23,1077.25,1077.50,1077.00,1077.25,8,6,14.00
10/17/2005,06:24,1077.25,1077.25,1077.25,1077.25,33,0,33.00
10/17/2005,06:25,1077.25,1077.50,1077.25,1077.25,7,1,8.00
10/17/2005,06:27,1077.25,1077.25,1077.25,1077.25,0,7,7.00
10/17/2005,06:28,1077.25,1077.25,1077.25,1077.25,0,1,1.00
10/17/2005,06:29,1077.25,1077.25,1077.25,1077.25,0,14,14.00
10/17/2005,06:30,1077.25,1077.25,1077.25,1077.25,0,4,4.00
10/17/2005,06:31,1077.25,1077.50,1077.25,1077.50,4,7,11.00
10/17/2005,06:32,1077.25,1077.25,1077.25,1077.25,0,7,7.00
10/17/2005,06:33,1077.50,1077.50,1077.50,1077.50,268,0,268.00
10/17/2005,06:34,1077.50,1077.75,1077.50,1077.75,11,0,11.00
10/17/2005,06:35,1077.50,1077.50,1077.25,1077.25,100,63,163.00
10/17/2005,06:36,1077.25,1077.25,1077.25,1077.25,0,24,24.00
10/17/2005,06:37,1077.25,1077.50,1077.25,1077.50,50,1,51.00
10/17/2005,06:38,1077.50,1077.50,1077.25,1077.25,4,5,9.00
10/17/2005,06:39,1077.50,1077.50,1077.50,1077.50,50,0,50.00
10/17/2005,06:40,1077.50,1077.50,1077.25,1077.25,10,5,15.00
10/17/2005,06:41,1077.25,1077.25,1077.25,1077.25,0,4,4.00
10/17/2005,06:42,1077.25,1077.25,1077.25,1077.25,0,5,5.00
10/17/2005,06:43,1077.25,1077.25,1077.25,1077.25,0,111,111.00
10/17/2005,06:44,1077.25,1077.25,1077.00,1077.25,93,8,101.00
10/17/2005,06:46,1077.50,1077.50,1077.25,1077.25,2,5,7.00
10/17/2005,06:47,1077.25,1077.25,1077.25,1077.25,0,5,5.00
10/17/2005,06:49,1077.50,1077.50,1077.50,1077.50,9,0,9.00
10/17/2005,06:50,1077.25,1077.75,1077.25,1077.75,45,7,52.00
10/17/2005,06:51,1077.75,1077.75,1077.75,1077.75,15,0,15.00
10/17/2005,06:52,1077.50,1077.50,1077.50,1077.50,0,5,5.00
10/17/2005,06:53,1077.75,1077.75,1077.50,1077.75,50,1,51.00
10/17/2005,06:54,1077.50,1077.75,1077.50,1077.50,1,68,69.00
10/17/2005,06:55,1077.75,1077.75,1077.50,1077.50,117,82,199.00
10/17/2005,06:56,1077.75,1077.75,1077.50,1077.50,5,43,48.00
10/17/2005,06:57,1077.50,1077.50,1077.50,1077.50,0,33,33.00
10/17/2005,06:58,1077.50,1077.75,1077.50,1077.50,12,49,61.00
10/17/2005,06:59,1077.75,1077.75,1077.75,1077.75,2,0,2.00
10/17/2005,07:00,1077.75,1077.75,1077.50,1077.75,273,5,278.00
10/17/2005,07:01,1077.75,1077.75,1077.50,1077.50,30,56,86.00
10/17/2005,07:02,1077.50,1077.75,1077.50,1077.75,2,53,55.00
10/17/2005,07:03,1077.50,1077.75,1077.50,1077.75,35,55,90.00
10/17/2005,07:04,1077.75,1077.75,1077.50,1077.50,2,113,115.00
10/17/2005,07:05,1077.50,1077.50,1077.25,1077.50,160,99,259.00
10/17/2005,07:06,1077.75,1078.00,1077.75,1078.00,461,1,462.00
10/17/2005,07:07,1078.00,1078.25,1077.75,1077.75,386,67,453.00
10/17/2005,07:08,1077.75,1078.00,1077.75,1078.00,494,130,624.00
10/17/2005,07:09,1078.00,1079.00,1078.00,1078.75,1129,270,1399.00
10/17/2005,07:10,1078.75,1079.00,1078.50,1078.75,481,201,682.00
10/17/2005,07:11,1078.75,1078.75,1078.00,1078.50,308,243,551.00
10/17/2005,07:12,1078.25,1078.75,1078.25,1078.75,352,14,366.00
10/17/2005,07:13,1078.75,1079.00,1078.75,1078.75,143,5,148.00
10/17/2005,07:14,1078.75,1079.25,1078.75,1079.00,509,517,1026.00
10/17/2005,07:15,1079.00,1079.75,1079.00,1079.50,1360,175,1535.00
10/17/2005,07:16,1079.50,1079.50,1079.00,1079.00,1,292,293.00
10/17/2005,07:17,1079.00,1079.25,1078.75,1078.75,1,359,360.00
10/17/2005,07:18,1079.00,1079.25,1078.75,1079.00,82,53,135.00
10/17/2005,07:19,1079.00,1079.00,1079.00,1079.00,2,0,2.00
10/17/2005,07:20,1078.75,1079.00,1078.75,1079.00,2,7,9.00
10/17/2005,07:21,1079.00,1079.00,1078.75,1079.00,138,1,139.00
10/17/2005,07:22,1079.00,1079.00,1078.75,1078.75,8,8,16.00
10/17/2005,07:23,1079.00,1079.25,1079.00,1079.00,94,2,96.00
10/17/2005,07:24,1079.00,1079.00,1078.75,1079.00,110,15,125.00
10/17/2005,07:25,1079.00,1079.25,1079.00,1079.25,157,20,177.00
10/17/2005,07:26,1079.25,1079.25,1078.50,1078.50,228,524,752.00
10/17/2005,07:27,1078.50,1078.75,1078.25,1078.75,124,123,247.00
10/17/2005,07:28,1078.75,1079.00,1078.75,1079.00,81,0,81.00
10/17/2005,07:29,1079.00,1079.00,1078.75,1078.75,10,121,131.00
10/17/2005,07:30,1078.75,1079.00,1078.75,1079.00,278,56,334.00
10/17/2005,07:31,1078.75,1078.75,1078.00,1078.00,97,882,979.00
10/17/2005,07:32,1078.25,1078.25,1077.00,1078.25,1310,1052,2362.00
10/17/2005,07:33,1078.25,1078.50,1078.00,1078.00,132,61,193.00
10/17/2005,07:34,1078.00,1078.00,1077.75,1078.00,110,253,363.00
10/17/2005,07:35,1078.00,1078.00,1077.75,1077.75,366,53,419.00
10/17/2005,07:36,1078.00,1078.25,1078.00,1078.25,116,53,169.00
10/17/2005,07:37,1078.00,1078.50,1078.00,1078.25,82,24,106.00
10/17/2005,07:38,1078.25,1078.50,1078.25,1078.50,10,9,19.00
10/17/2005,07:39,1078.50,1078.50,1077.75,1077.75,93,229,322.00
10/17/2005,07:40,1078.00,1078.25,1077.75,1078.00,80,88,168.00
10/17/2005,07:41,1078.00,1078.00,1077.75,1078.00,67,2,69.00
10/17/2005,07:42,1078.25,1078.25,1078.25,1078.25,180,0,180.00
10/17/2005,07:43,1078.25,1079.00,1078.25,1078.75,465,2,467.00
10/17/2005,07:44,1078.75,1079.00,1078.75,1078.75,80,47,127.00
10/17/2005,07:45,1078.75,1079.00,1078.50,1078.75,95,86,181.00
10/17/2005,07:46,1078.75,1079.25,1078.75,1079.00,311,372,683.00
10/17/2005,07:47,1079.00,1079.25,1078.75,1079.00,37,154,191.00
10/17/2005,07:48,1079.00,1079.50,1079.00,1079.50,396,177,573.00
10/17/2005,07:49,1079.50,1079.50,1078.75,1079.25,576,472,1048.00
10/17/2005,07:50,1079.00,1079.50,1079.00,1079.50,74,39,113.00
10/17/2005,07:51,1079.25,1079.50,1079.25,1079.25,10,106,116.00
10/17/2005,07:52,1079.25,1079.25,1079.00,1079.00,1,9,10.00
10/17/2005,07:53,1079.25,1079.75,1079.25,1079.50,399,100,499.00
10/17/2005,07:54,1079.50,1079.75,1079.25,1079.50,161,85,246.00
10/17/2005,07:55,1079.50,1079.75,1079.25,1079.50,82,8,90.00
10/17/2005,07:56,1079.50,1079.50,1079.25,1079.25,12,10,22.00
10/17/2005,07:57,1079.25,1079.25,1078.75,1079.25,235,821,1056.00
10/17/2005,07:58,1079.50,1079.50,1079.25,1079.50,14,23,37.00
10/17/2005,07:59,1079.25,1079.75,1079.25,1079.50,319,132,451.00
10/17/2005,08:00,1079.50,1080.00,1079.50,1080.00,821,58,879.00
10/17/2005,08:01,1080.00,1080.00,1079.50,1079.75,7,511,518.00
10/17/2005,08:02,1079.75,1080.00,1079.50,1079.75,320,7,327.00
10/17/2005,08:03,1079.75,1080.00,1079.50,1079.75,759,278,1037.00
10/17/2005,08:04,1079.75,1080.00,1079.75,1079.75,141,70,211.00
10/17/2005,08:05,1080.00,1080.25,1079.75,1080.25,428,17,445.00
10/17/2005,08:06,1080.25,1080.75,1080.25,1080.50,2107,421,2528.00
10/17/2005,08:07,1080.50,1080.50,1080.25,1080.25,158,81,239.00
10/17/2005,08:08,1080.50,1080.50,1079.75,1080.00,136,621,757.00
10/17/2005,08:09,1080.00,1080.00,1079.75,1079.75,64,26,90.00
10/17/2005,08:10,1079.75,1079.75,1079.75,1079.75,0,449,449.00
10/17/2005,08:11,1079.75,1080.00,1079.50,1080.00,50,57,107.00
10/17/2005,08:12,1079.75,1080.25,1079.75,1079.75,146,129,275.00
10/17/2005,08:13,1080.00,1080.00,1079.75,1080.00,37,11,48.00
10/17/2005,08:14,1080.00,1080.00,1079.75,1080.00,29,17,46.00
10/17/2005,08:15,1079.75,1080.00,1079.75,1079.75,1,127,128.00
10/17/2005,08:16,1079.75,1080.25,1079.75,1080.00,169,50,219.00
10/17/2005,08:17,1080.00,1080.50,1080.00,1080.50,292,0,292.00
10/17/2005,08:18,1080.50,1080.75,1080.25,1080.50,209,203,412.00
10/17/2005,08:19,1080.50,1080.50,1080.00,1080.00,1,338,339.00
10/17/2005,08:20,1080.25,1080.50,1080.25,1080.25,197,10,207.00
10/17/2005,08:21,1080.25,1080.50,1079.75,1080.00,80,576,656.00
10/17/2005,08:22,1079.75,1080.00,1079.75,1080.00,191,112,303.00
10/17/2005,08:23,1080.00,1080.50,1079.75,1080.50,357,169,526.00
10/17/2005,08:24,1080.25,1080.50,1080.00,1080.25,139,78,217.00
10/17/2005,08:25,1080.25,1080.25,1080.25,1080.25,187,0,187.00
10/17/2005,08:26,1080.25,1080.50,1080.00,1080.25,259,139,398.00
10/17/2005,08:27,1080.25,1081.00,1080.25,1081.00,1071,27,1098.00
10/17/2005,08:28,1081.00,1081.25,1080.50,1080.75,1520,417,1937.00
10/17/2005,08:29,1080.75,1081.00,1080.75,1080.75,69,180,249.00
10/17/2005,08:30,1080.75,1080.75,1080.25,1080.50,306,728,1034.00
10/17/2005,08:31,1080.50,1081.00,1080.00,1080.75,2842,2489,5331.00
10/17/2005,08:32,1080.50,1081.25,1080.25,1081.00,2704,1112,3816.00
10/17/2005,08:33,1080.75,1081.50,1080.75,1081.25,2392,2369,4761.00
10/17/2005,08:34,1081.25,1081.50,1080.50,1080.75,2859,3294,6153.00
10/17/2005,08:35,1080.75,1081.00,1080.50,1080.75,1080,743,1823.00
10/17/2005,08:36,1080.75,1081.00,1080.25,1080.50,1332,1384,2716.00
10/17/2005,08:37,1080.50,1081.50,1080.25,1081.25,1974,1026,3000.00
10/17/2005,08:38,1081.25,1081.50,1081.00,1081.25,1059,1837,2896.00
10/17/2005,08:39,1081.25,1081.75,1081.25,1081.50,1490,1708,3198.00
10/17/2005,08:40,1081.25,1082.00,1081.25,1081.75,2700,267,2967.00
10/17/2005,08:41,1082.00,1082.50,1081.75,1082.25,4117,2497,6614.00
10/17/2005,08:42,1082.25,1083.00,1082.00,1082.25,4924,2557,7481.00
10/17/2005,08:43,1082.25,1082.75,1082.00,1082.00,1430,2628,4058.00
10/17/2005,08:44,1082.25,1082.25,1081.50,1081.75,960,3586,4546.00
10/17/2005,08:45,1082.00,1082.25,1081.75,1082.00,565,1136,1701.00
10/17/2005,08:46,1082.25,1082.50,1081.50,1081.50,1794,985,2779.00
10/17/2005,08:47,1081.75,1081.75,1081.50,1081.50,682,656,1338.00
10/17/2005,08:48,1081.50,1081.50,1081.00,1081.00,362,1957,2319.00
10/17/2005,08:49,1081.00,1081.50,1081.00,1081.50,666,1410,2076.00
10/17/2005,08:50,1081.25,1082.00,1081.25,1082.00,1007,501,1508.00
10/17/2005,08:51,1082.00,1082.25,1081.75,1082.00,2337,1146,3483.00
10/17/2005,08:52,1082.00,1082.00,1081.25,1082.00,1047,1008,2055.00
10/17/2005,08:53,1081.75,1082.00,1081.50,1081.75,1135,551,1686.00
10/17/2005,08:54,1082.00,1082.25,1081.75,1081.75,1881,508,2389.00
10/17/2005,08:55,1082.00,1082.00,1080.50,1081.00,707,3275,3982.00
10/17/2005,08:56,1081.00,1081.25,1080.50,1081.25,1124,940,2064.00
10/17/2005,08:57,1081.00,1081.50,1081.00,1081.50,958,231,1189.00
10/17/2005,08:58,1081.50,1081.50,1081.00,1081.25,195,1075,1270.00
10/17/2005,08:59,1081.00,1081.75,1080.75,1081.75,1107,598,1705.00
10/17/2005,09:00,1081.75,1081.75,1081.25,1081.50,432,1176,1608.00
10/17/2005,09:01,1081.75,1083.00,1081.25,1082.75,3991,1420,5411.00
10/17/2005,09:02,1082.75,1083.75,1082.50,1083.50,7560,3663,11223.00
10/17/2005,09:03,1083.50,1084.00,1082.75,1083.25,3627,3868,7495.00
10/17/2005,09:04,1083.25,1084.25,1083.00,1084.25,3861,2493,6354.00
10/17/2005,09:05,1084.00,1085.50,1084.00,1085.25,9279,2952,12231.00
10/17/2005,09:06,1085.25,1085.50,1084.25,1084.50,2081,4023,6104.00
10/17/2005,09:07,1084.25,1084.50,1084.00,1084.25,1455,1902,3357.00
10/17/2005,09:08,1084.25,1084.50,1083.50,1083.50,1029,2048,3077.00
10/17/2005,09:09,1083.50,1084.00,1083.50,1083.75,917,985,1902.00
10/17/2005,09:10,1084.00,1084.25,1083.50,1083.75,1075,1412,2487.00
10/17/2005,09:11,1083.75,1083.75,1083.00,1083.25,1645,2261,3906.00
10/17/2005,09:12,1083.25,1083.50,1083.00,1083.25,310,590,900.00
10/17/2005,09:13,1083.25,1083.50,1082.75,1083.25,867,1879,2746.00
10/17/2005,09:14,1083.25,1083.25,1082.75,1083.25,494,958,1452.00
10/17/2005,09:15,1083.25,1083.50,1083.00,1083.00,275,465,740.00
10/17/2005,09:16,1083.00,1083.25,1082.50,1083.00,1218,2443,3661.00
10/17/2005,09:17,1083.00,1084.00,1083.00,1083.25,2591,2186,4777.00
10/17/2005,09:18,1083.25,1083.75,1083.00,1083.50,607,569,1176.00
10/17/2005,09:19,1083.25,1083.50,1083.00,1083.25,324,528,852.00
10/17/2005,09:20,1083.25,1083.25,1082.75,1082.75,281,766,1047.00
10/17/2005,09:21,1082.75,1083.50,1082.75,1083.25,659,1386,2045.00
10/17/2005,09:22,1083.25,1084.25,1083.00,1084.00,1879,368,2247.00
10/17/2005,09:23,1084.25,1084.25,1083.75,1083.75,128,824,952.00
10/17/2005,09:24,1083.75,1084.25,1083.00,1083.00,747,1819,2566.00
10/17/2005,09:25,1083.00,1083.50,1082.75,1083.25,364,657,1021.00
10/17/2005,09:26,1083.25,1083.75,1083.00,1083.25,365,785,1150.00
10/17/2005,09:27,1083.25,1083.50,1082.50,1082.75,1290,706,1996.00
10/17/2005,09:28,1082.75,1083.25,1082.50,1083.25,788,363,1151.00
10/17/2005,09:29,1083.25,1083.75,1083.00,1083.50,713,727,1440.00
10/17/2005,09:30,1083.50,1083.75,1083.50,1083.50,537,234,771.00
10/17/2005,09:31,1083.75,1083.75,1083.25,1083.75,543,416,959.00
10/17/2005,09:32,1083.50,1084.25,1083.25,1084.00,1941,1188,3129.00
10/17/2005,09:33,1084.00,1084.00,1083.50,1083.50,488,416,904.00
10/17/2005,09:34,1083.50,1084.00,1083.25,1083.75,1345,617,1962.00
10/17/2005,09:35,1083.50,1083.75,1083.00,1083.25,384,1457,1841.00
10/17/2005,09:36,1083.25,1083.75,1083.00,1083.50,1195,353,1548.00
10/17/2005,09:37,1083.50,1083.50,1083.00,1083.25,702,535,1237.00
10/17/2005,09:38,1083.50,1083.50,1083.00,1083.50,430,135,565.00
10/17/2005,09:39,1083.50,1084.00,1083.00,1083.75,1947,1181,3128.00
10/17/2005,09:40,1083.75,1084.25,1083.25,1083.25,706,1368,2074.00
10/17/2005,09:41,1083.50,1083.75,1083.00,1083.25,1601,1149,2750.00
10/17/2005,09:42,1083.25,1083.25,1082.25,1082.50,1208,2758,3966.00
10/17/2005,09:43,1082.50,1082.75,1082.25,1082.75,2274,387,2661.00
10/17/2005,09:44,1082.75,1083.00,1082.50,1083.00,712,208,920.00
10/17/2005,09:45,1082.75,1083.25,1082.75,1083.00,803,897,1700.00
10/17/2005,09:46,1083.00,1083.25,1082.50,1083.00,1510,857,2367.00
10/17/2005,09:47,1083.00,1083.25,1082.50,1082.75,283,832,1115.00
10/17/2005,09:48,1082.75,1083.00,1082.50,1082.50,993,461,1454.00
10/17/2005,09:49,1082.75,1083.00,1082.50,1083.00,658,1054,1712.00
10/17/2005,09:50,1082.75,1083.25,1082.75,1083.00,591,314,905.00
10/17/2005,09:51,1083.00,1083.25,1082.75,1082.75,190,640,830.00
10/17/2005,09:52,1082.75,1082.75,1082.00,1082.00,2490,2540,5030.00
10/17/2005,09:53,1082.00,1082.25,1081.75,1081.75,553,2026,2579.00
10/17/2005,09:54,1082.00,1082.00,1081.00,1081.25,1771,3676,5447.00
10/17/2005,09:55,1081.25,1081.50,1080.75,1081.25,1421,1512,2933.00
10/17/2005,09:56,1081.50,1081.75,1081.25,1081.25,766,435,1201.00
10/17/2005,09:57,1081.50,1082.00,1081.25,1081.75,810,465,1275.00
10/17/2005,09:58,1081.75,1082.00,1081.25,1081.75,563,899,1462.00
10/17/2005,09:59,1081.75,1082.00,1081.75,1082.00,974,498,1472.00
10/17/2005,10:00,1082.00,1082.25,1081.75,1082.00,792,475,1267.00
10/17/2005,10:01,1082.25,1082.25,1081.50,1081.75,72,957,1029.00
10/17/2005,10:02,1081.75,1082.00,1081.50,1082.00,715,410,1125.00
10/17/2005,10:03,1081.75,1082.00,1081.50,1081.75,397,532,929.00
10/17/2005,10:04,1081.75,1082.25,1081.75,1082.00,420,276,696.00
10/17/2005,10:05,1082.00,1082.50,1082.00,1082.25,1872,461,2333.00
10/17/2005,10:06,1082.50,1082.50,1082.00,1082.25,260,430,690.00
10/17/2005,10:07,1082.50,1083.00,1082.25,1082.75,1695,371,2066.00
10/17/2005,10:08,1082.75,1082.75,1082.00,1082.00,341,722,1063.00
10/17/2005,10:09,1082.25,1082.25,1081.75,1082.00,766,1587,2353.00
10/17/2005,10:10,1082.00,1082.75,1081.75,1082.25,846,438,1284.00
10/17/2005,10:11,1082.50,1082.75,1082.25,1082.75,444,1308,1752.00
10/17/2005,10:12,1082.75,1083.50,1082.50,1083.00,3750,1006,4756.00
10/17/2005,10:13,1083.25,1083.25,1082.75,1083.00,993,612,1605.00
10/17/2005,10:14,1082.75,1083.00,1082.50,1083.00,773,255,1028.00
10/17/2005,10:15,1082.75,1083.00,1082.75,1083.00,32,452,484.00
10/17/2005,10:16,1083.00,1083.25,1082.75,1083.25,1302,86,1388.00
10/17/2005,10:17,1083.25,1083.75,1083.00,1083.50,1043,688,1731.00
10/17/2005,10:18,1083.50,1083.75,1083.25,1083.50,721,748,1469.00
10/17/2005,10:19,1083.50,1083.50,1082.75,1082.75,80,785,865.00
10/17/2005,10:20,1082.75,1083.25,1082.50,1083.25,584,548,1132.00
10/17/2005,10:21,1083.25,1083.25,1082.50,1083.00,217,624,841.00
10/17/2005,10:22,1082.75,1083.00,1082.25,1082.50,689,1036,1725.00
10/17/2005,10:23,1082.50,1082.75,1082.00,1082.25,89,1610,1699.00
10/17/2005,10:24,1082.25,1082.50,1082.00,1082.25,628,426,1054.00
10/17/2005,10:25,1082.25,1082.50,1081.75,1081.75,194,1648,1842.00
10/17/2005,10:26,1081.75,1082.50,1081.75,1082.25,540,544,1084.00
10/17/2005,10:27,1082.00,1082.25,1081.75,1082.00,526,249,775.00
10/17/2005,10:28,1082.00,1082.25,1081.50,1082.00,93,841,934.00
10/17/2005,10:29,1082.00,1082.25,1081.75,1082.00,1178,181,1359.00
10/17/2005,10:30,1082.25,1082.50,1081.75,1082.25,843,1050,1893.00
10/17/2005,10:31,1082.00,1082.00,1081.50,1082.00,829,2212,3041.00
10/17/2005,10:32,1082.00,1082.25,1081.50,1081.75,809,1071,1880.00
10/17/2005,10:33,1082.00,1082.00,1081.50,1081.50,165,834,999.00
10/17/2005,10:34,1081.50,1082.25,1081.50,1082.25,650,80,730.00
10/17/2005,10:35,1082.25,1082.50,1082.00,1082.25,663,945,1608.00
10/17/2005,10:36,1082.25,1082.50,1082.00,1082.25,667,376,1043.00
10/17/2005,10:37,1082.25,1082.50,1082.00,1082.00,81,219,300.00
10/17/2005,10:38,1082.25,1082.25,1082.00,1082.00,333,104,437.00
10/17/2005,10:39,1082.25,1082.25,1082.00,1082.00,58,243,301.00
10/17/2005,10:40,1082.25,1082.25,1081.75,1082.00,23,299,322.00
10/17/2005,10:41,1082.00,1082.50,1081.75,1082.50,441,469,910.00
10/17/2005,10:42,1082.25,1082.75,1082.25,1082.50,1559,610,2169.00
10/17/2005,10:43,1082.50,1082.75,1082.00,1082.00,389,1116,1505.00
10/17/2005,10:44,1082.00,1082.25,1082.00,1082.25,25,18,43.00
10/17/2005,10:45,1082.00,1082.25,1081.75,1082.00,112,569,681.00
10/17/2005,10:46,1082.00,1082.25,1081.75,1082.25,224,323,547.00
10/17/2005,10:47,1082.00,1082.50,1081.75,1082.25,635,385,1020.00
10/17/2005,10:48,1082.25,1082.50,1082.25,1082.25,28,107,135.00
10/17/2005,10:49,1082.50,1082.50,1082.25,1082.50,187,67,254.00
10/17/2005,10:50,1082.50,1083.00,1082.50,1082.75,962,995,1957.00
10/17/2005,10:51,1083.00,1083.00,1082.75,1083.00,24,481,505.00
10/17/2005,10:52,1083.25,1083.50,1082.75,1083.00,338,799,1137.00
10/17/2005,10:53,1082.75,1083.25,1082.75,1083.00,130,233,363.00
10/17/2005,10:54,1083.00,1083.25,1082.75,1082.75,31,294,325.00
10/17/2005,10:55,1082.75,1083.00,1082.50,1082.50,524,1006,1530.00
10/17/2005,10:56,1082.75,1083.00,1082.50,1082.75,344,150,494.00
10/17/2005,10:57,1083.00,1083.25,1083.00,1083.00,369,65,434.00
10/17/2005,10:58,1083.25,1083.50,1083.00,1083.00,301,224,525.00
10/17/2005,10:59,1083.25,1083.50,1083.00,1083.25,443,464,907.00
10/17/2005,11:00,1083.25,1083.75,1083.25,1083.25,675,345,1020.00
10/17/2005,11:01,1083.50,1083.50,1083.25,1083.50,59,340,399.00
10/17/2005,11:02,1083.25,1083.50,1083.00,1083.25,52,237,289.00
10/17/2005,11:03,1083.00,1083.25,1082.75,1083.00,303,949,1252.00
10/17/2005,11:04,1082.75,1083.00,1082.50,1083.00,164,867,1031.00
10/17/2005,11:05,1083.00,1083.25,1082.75,1083.00,309,502,811.00
10/17/2005,11:06,1083.00,1083.00,1082.50,1082.50,29,318,347.00
10/17/2005,11:07,1082.75,1082.75,1082.00,1082.50,411,1487,1898.00
10/17/2005,11:08,1082.25,1082.50,1082.00,1082.25,618,338,956.00
10/17/2005,11:09,1082.25,1082.50,1081.50,1081.75,893,2092,2985.00
10/17/2005,11:10,1082.00,1082.25,1081.75,1082.00,374,254,628.00
10/17/2005,11:11,1082.25,1082.25,1082.00,1082.00,24,209,233.00
10/17/2005,11:12,1081.75,1082.00,1081.50,1081.75,372,521,893.00
10/17/2005,11:13,1082.00,1082.25,1081.75,1082.00,317,15,332.00
10/17/2005,11:14,1082.25,1082.25,1081.75,1082.00,117,140,257.00
10/17/2005,11:15,1082.00,1082.25,1081.50,1081.75,409,639,1048.00
10/17/2005,11:16,1081.75,1082.00,1081.50,1081.75,795,758,1553.00
10/17/2005,11:17,1081.75,1081.75,1081.00,1081.50,951,2408,3359.00
10/17/2005,11:18,1081.50,1081.75,1080.50,1081.50,2627,3465,6092.00
10/17/2005,11:19,1081.50,1082.00,1081.25,1082.00,1411,496,1907.00
10/17/2005,11:20,1082.00,1082.25,1081.50,1081.75,515,502,1017.00
10/17/2005,11:21,1081.50,1082.00,1081.25,1081.50,708,987,1695.00
10/17/2005,11:22,1081.50,1081.75,1081.25,1081.50,317,1100,1417.00
10/17/2005,11:23,1081.50,1081.75,1081.25,1081.25,137,332,469.00
10/17/2005,11:24,1081.25,1081.50,1081.00,1081.50,685,819,1504.00
10/17/2005,11:25,1081.50,1081.75,1081.50,1081.50,47,548,595.00
10/17/2005,11:26,1081.75,1081.75,1081.50,1081.50,420,62,482.00
10/17/2005,11:27,1081.75,1081.75,1081.25,1081.25,23,461,484.00
10/17/2005,11:28,1081.25,1081.50,1081.00,1081.25,377,596,973.00
10/17/2005,11:29,1081.25,1082.00,1081.25,1082.00,783,264,1047.00
10/17/2005,11:30,1082.00,1082.25,1081.75,1082.00,188,302,490.00
10/17/2005,11:31,1082.00,1082.00,1081.50,1081.75,199,856,1055.00
10/17/2005,11:32,1081.75,1082.00,1081.50,1081.75,55,312,367.00
10/17/2005,11:33,1082.00,1082.00,1081.25,1081.50,261,901,1162.00
10/17/2005,11:34,1081.50,1081.50,1081.00,1081.00,122,853,975.00
10/17/2005,11:35,1081.00,1081.25,1081.00,1081.25,33,107,140.00
10/17/2005,11:36,1081.00,1081.50,1080.75,1081.25,1171,1537,2708.00
10/17/2005,11:37,1081.25,1081.50,1081.00,1081.00,154,272,426.00
10/17/2005,11:38,1081.25,1081.25,1081.00,1081.00,200,185,385.00
10/17/2005,11:39,1081.00,1081.25,1080.75,1081.00,241,1164,1405.00
10/17/2005,11:40,1081.00,1081.00,1080.25,1080.25,122,2882,3004.00
10/17/2005,11:41,1080.25,1080.75,1080.25,1080.50,642,634,1276.00
10/17/2005,11:42,1080.50,1080.50,1080.25,1080.50,448,101,549.00
10/17/2005,11:43,1080.50,1080.50,1079.00,1079.25,3149,6601,9750.00
10/17/2005,11:44,1079.25,1079.25,1078.25,1078.75,1684,4206,5890.00
10/17/2005,11:45,1078.75,1079.00,1078.00,1078.25,1272,3897,5169.00
10/17/2005,11:46,1078.25,1078.50,1077.50,1078.25,1910,2409,4319.00
10/17/2005,11:47,1078.25,1078.50,1077.75,1078.25,1122,1302,2424.00
10/17/2005,11:48,1078.25,1078.25,1077.75,1078.00,1491,1108,2599.00
10/17/2005,11:49,1078.00,1078.25,1077.75,1078.00,383,336,719.00
10/17/2005,11:50,1078.00,1078.75,1078.00,1078.50,1079,253,1332.00
10/17/2005,11:51,1078.50,1079.00,1078.00,1078.25,732,1605,2337.00
10/17/2005,11:52,1078.00,1078.50,1077.75,1078.25,2253,2024,4277.00
10/17/2005,11:53,1078.25,1078.25,1077.75,1078.00,1430,610,2040.00
10/17/2005,11:54,1077.75,1078.00,1077.75,1078.00,70,276,346.00
10/17/2005,11:55,1078.00,1078.75,1077.75,1078.50,2767,1064,3831.00
10/17/2005,11:56,1078.75,1079.00,1078.50,1078.75,344,266,610.00
10/17/2005,11:57,1078.75,1078.75,1078.25,1078.50,280,540,820.00
10/17/2005,11:58,1078.75,1079.00,1078.50,1078.75,508,153,661.00
10/17/2005,11:59,1078.75,1079.00,1078.50,1078.75,165,448,613.00
10/17/2005,12:00,1078.75,1079.00,1078.75,1078.75,375,37,412.00
10/17/2005,12:01,1078.75,1079.00,1078.75,1078.75,127,336,463.00
10/17/2005,12:02,1078.75,1079.00,1077.75,1078.00,1600,2442,4042.00
10/17/2005,12:03,1078.00,1078.25,1077.50,1078.00,785,1575,2360.00
10/17/2005,12:04,1078.00,1078.75,1077.75,1078.50,1902,1299,3201.00
10/17/2005,12:05,1078.25,1078.75,1078.25,1078.50,387,263,650.00
10/17/2005,12:06,1078.75,1078.75,1078.25,1078.50,65,268,333.00
10/17/2005,12:07,1078.25,1079.00,1078.25,1079.00,602,26,628.00
10/17/2005,12:08,1078.75,1079.00,1078.50,1078.75,176,492,668.00
10/17/2005,12:09,1078.50,1079.00,1078.50,1078.75,122,86,208.00
10/17/2005,12:10,1078.75,1079.00,1078.50,1078.75,447,327,774.00
10/17/2005,12:11,1078.50,1078.75,1078.25,1078.50,219,797,1016.00
10/17/2005,12:12,1078.75,1078.75,1078.50,1078.50,25,24,49.00
10/17/2005,12:13,1078.75,1079.00,1078.50,1079.00,319,27,346.00
10/17/2005,12:14,1078.75,1079.25,1078.75,1079.00,1150,621,1771.00
10/17/2005,12:15,1079.25,1079.25,1079.00,1079.25,289,199,488.00
10/17/2005,12:16,1079.25,1079.25,1078.50,1078.50,163,1028,1191.00
10/17/2005,12:17,1078.75,1079.50,1078.50,1079.00,1091,322,1413.00
10/17/2005,12:18,1079.00,1079.00,1078.75,1078.75,295,97,392.00
10/17/2005,12:19,1079.00,1079.00,1078.75,1079.00,131,496,627.00
10/17/2005,12:20,1079.00,1079.25,1078.75,1078.75,153,49,202.00
10/17/2005,12:21,1079.00,1079.25,1078.75,1078.75,99,162,261.00
10/17/2005,12:22,1078.75,1079.25,1078.75,1079.25,419,43,462.00
10/17/2005,12:23,1079.25,1079.25,1079.00,1079.25,60,25,85.00
10/17/2005,12:24,1079.25,1079.25,1079.00,1079.00,346,121,467.00
10/17/2005,12:25,1079.25,1080.00,1079.00,1079.75,2528,120,2648.00
10/17/2005,12:26,1080.00,1080.25,1079.75,1080.00,864,594,1458.00
10/17/2005,12:27,1080.00,1080.00,1079.75,1079.75,33,100,133.00
10/17/2005,12:28,1080.00,1080.00,1079.25,1079.50,385,883,1268.00
10/17/2005,12:29,1079.50,1080.25,1079.50,1080.00,759,709,1468.00
10/17/2005,12:30,1080.00,1080.25,1079.75,1079.75,92,324,416.00
10/17/2005,12:31,1080.00,1080.25,1079.75,1080.00,623,844,1467.00
10/17/2005,12:32,1080.00,1080.00,1079.50,1079.75,111,455,566.00
10/17/2005,12:33,1079.50,1079.75,1079.25,1079.25,67,519,586.00
10/17/2005,12:34,1079.50,1079.75,1079.25,1079.75,226,60,286.00
10/17/2005,12:35,1079.75,1079.75,1079.25,1079.50,30,324,354.00
10/17/2005,12:36,1079.25,1079.75,1079.25,1079.75,403,101,504.00
10/17/2005,12:37,1079.50,1079.50,1079.00,1079.25,214,804,1018.00
10/17/2005,12:38,1079.25,1079.75,1079.25,1079.50,481,124,605.00
10/17/2005,12:39,1079.25,1079.50,1079.00,1079.25,544,243,787.00
10/17/2005,12:40,1079.50,1079.50,1079.00,1079.25,151,246,397.00
10/17/2005,12:41,1079.25,1079.50,1079.25,1079.50,25,269,294.00
10/17/2005,12:42,1079.25,1079.50,1079.00,1079.25,11,136,147.00
10/17/2005,12:43,1079.25,1079.75,1079.25,1079.50,312,310,622.00
10/17/2005,12:44,1079.50,1079.50,1079.25,1079.25,6,540,546.00
10/17/2005,12:45,1079.25,1079.50,1079.00,1079.25,121,80,201.00
10/17/2005,12:46,1079.50,1080.25,1079.50,1080.00,1108,116,1224.00
10/17/2005,12:47,1080.00,1080.75,1080.00,1080.75,1414,313,1727.00
10/17/2005,12:48,1080.50,1080.75,1080.00,1080.25,610,613,1223.00
10/17/2005,12:49,1080.25,1080.75,1080.25,1080.25,327,116,443.00
10/17/2005,12:50,1080.50,1081.50,1080.25,1081.25,2839,675,3514.00
10/17/2005,12:51,1081.25,1081.75,1081.00,1081.25,1405,683,2088.00
10/17/2005,12:52,1081.25,1081.25,1081.00,1081.00,37,264,301.00
10/17/2005,12:53,1081.25,1081.25,1080.50,1080.75,8,1156,1164.00
10/17/2005,12:54,1080.50,1081.00,1080.50,1080.75,566,578,1144.00
10/17/2005,12:55,1080.75,1081.00,1080.50,1080.75,119,358,477.00
10/17/2005,12:56,1080.75,1081.00,1080.50,1080.75,94,103,197.00
10/17/2005,12:57,1081.00,1081.00,1080.75,1080.75,5,7,12.00
10/17/2005,12:58,1080.75,1081.00,1080.50,1081.00,89,360,449.00
10/17/2005,12:59,1081.00,1081.00,1080.50,1080.50,273,182,455.00
10/17/2005,13:00,1080.75,1081.00,1080.50,1080.75,420,62,482.00
10/17/2005,13:01,1080.75,1081.00,1080.00,1080.00,347,1900,2247.00
10/17/2005,13:02,1080.00,1080.25,1079.50,1080.00,558,1293,1851.00
10/17/2005,13:03,1080.00,1080.25,1079.75,1080.00,264,388,652.00
10/17/2005,13:04,1079.75,1080.25,1079.75,1080.25,210,8,218.00
10/17/2005,13:05,1080.25,1080.25,1080.00,1080.00,311,185,496.00
10/17/2005,13:06,1080.25,1080.25,1080.00,1080.25,140,50,190.00
10/17/2005,13:07,1080.25,1080.25,1080.00,1080.25,41,741,782.00
10/17/2005,13:08,1080.00,1080.25,1080.00,1080.25,9,73,82.00
10/17/2005,13:09,1080.00,1080.25,1080.00,1080.00,49,173,222.00
10/17/2005,13:10,1080.00,1080.00,1079.00,1079.50,611,3059,3670.00
10/17/2005,13:11,1079.50,1079.75,1079.25,1079.50,604,123,727.00
10/17/2005,13:12,1079.50,1080.00,1079.50,1079.75,353,255,608.00
10/17/2005,13:13,1079.75,1080.25,1079.75,1080.00,214,218,432.00
10/17/2005,13:14,1080.00,1080.00,1079.75,1080.00,23,11,34.00
10/17/2005,13:15,1079.75,1080.25,1079.75,1080.25,305,22,327.00
10/17/2005,13:16,1080.00,1080.25,1080.00,1080.00,205,356,561.00
10/17/2005,13:17,1080.00,1080.00,1079.25,1079.50,187,793,980.00
10/17/2005,13:18,1079.50,1080.00,1079.25,1079.75,380,228,608.00
10/17/2005,13:19,1079.50,1080.00,1079.50,1079.50,217,351,568.00
10/17/2005,13:20,1079.50,1079.75,1079.25,1079.50,160,364,524.00
10/17/2005,13:21,1079.50,1079.75,1079.25,1079.50,376,459,835.00
10/17/2005,13:22,1079.50,1079.50,1079.25,1079.25,239,261,500.00
10/17/2005,13:23,1079.50,1079.75,1079.25,1079.75,1055,499,1554.00
10/17/2005,13:24,1079.75,1079.75,1079.00,1079.25,379,856,1235.00
10/17/2005,13:25,1079.00,1079.25,1078.50,1078.75,1172,3169,4341.00
10/17/2005,13:26,1078.75,1079.00,1078.50,1078.75,473,1147,1620.00
10/17/2005,13:27,1078.75,1079.00,1078.50,1079.00,382,219,601.00
10/17/2005,13:28,1079.00,1079.00,1078.50,1078.50,23,536,559.00
10/17/2005,13:29,1078.75,1079.25,1078.50,1079.00,750,125,875.00
10/17/2005,13:30,1079.00,1079.25,1078.75,1079.00,663,60,723.00
10/17/2005,13:31,1079.00,1079.25,1078.75,1078.75,127,195,322.00
10/17/2005,13:32,1079.00,1079.25,1078.75,1078.75,505,326,831.00
10/17/2005,13:33,1079.00,1079.25,1079.00,1079.00,539,298,837.00
10/17/2005,13:34,1079.00,1079.25,1078.50,1078.75,59,831,890.00
10/17/2005,13:35,1078.50,1079.25,1078.50,1079.25,1377,301,1678.00
10/17/2005,13:36,1079.25,1079.50,1079.00,1079.25,812,530,1342.00
10/17/2005,13:37,1079.50,1079.75,1079.50,1079.50,1042,192,1234.00
10/17/2005,13:38,1079.75,1079.75,1079.50,1079.75,317,849,1166.00
10/17/2005,13:39,1079.75,1080.25,1079.50,1080.00,1004,407,1411.00
10/17/2005,13:40,1080.00,1080.25,1079.75,1080.00,323,258,581.00
10/17/2005,13:41,1080.00,1081.00,1080.00,1080.75,1589,1081,2670.00
10/17/2005,13:42,1080.75,1081.00,1080.25,1080.75,1577,875,2452.00
10/17/2005,13:43,1080.75,1080.75,1080.00,1080.25,190,988,1178.00
10/17/2005,13:44,1080.25,1080.50,1080.00,1080.00,100,482,582.00
10/17/2005,13:45,1080.00,1080.50,1080.00,1080.25,489,585,1074.00
10/17/2005,13:46,1080.50,1080.75,1080.25,1080.50,698,263,961.00
10/17/2005,13:47,1080.50,1080.75,1080.00,1080.25,64,456,520.00
10/17/2005,13:48,1080.25,1080.75,1080.25,1080.25,514,131,645.00
10/17/2005,13:49,1080.50,1080.50,1079.25,1079.50,224,1956,2180.00
10/17/2005,13:50,1079.50,1079.75,1079.00,1079.25,336,977,1313.00
10/17/2005,13:51,1079.25,1079.50,1079.25,1079.50,30,397,427.00
10/17/2005,13:52,1079.50,1080.00,1079.50,1079.75,611,86,697.00
10/17/2005,13:53,1079.75,1080.00,1079.50,1080.00,717,22,739.00
10/17/2005,13:54,1079.75,1080.25,1079.50,1079.75,734,888,1622.00
10/17/2005,13:55,1079.75,1079.75,1079.50,1079.75,64,95,159.00
10/17/2005,13:56,1079.75,1079.75,1079.25,1079.50,136,942,1078.00
10/17/2005,13:57,1079.50,1079.50,1079.25,1079.25,116,1374,1490.00
10/17/2005,13:58,1079.50,1079.50,1079.00,1079.00,139,738,877.00
10/17/2005,13:59,1079.25,1079.75,1079.00,1079.50,360,120,480.00
10/17/2005,14:00,1079.50,1080.25,1079.25,1080.25,1102,174,1276.00
10/17/2005,14:01,1080.25,1080.25,1079.75,1079.75,130,246,376.00
10/17/2005,14:02,1080.00,1080.50,1079.75,1080.25,999,526,1525.00
10/17/2005,14:03,1080.25,1081.25,1080.25,1080.50,1808,1634,3442.00
10/17/2005,14:04,1080.75,1080.75,1080.50,1080.75,253,28,281.00
10/17/2005,14:05,1080.75,1080.75,1080.50,1080.75,300,59,359.00
10/17/2005,14:06,1080.50,1080.75,1080.25,1080.25,89,574,663.00
10/17/2005,14:07,1080.50,1081.00,1080.25,1080.75,391,179,570.00
10/17/2005,14:08,1080.75,1080.75,1079.50,1079.75,1079,2771,3850.00
10/17/2005,14:09,1079.75,1080.25,1079.75,1080.25,505,101,606.00
10/17/2005,14:10,1080.25,1080.50,1080.25,1080.25,415,190,605.00
10/17/2005,14:11,1080.25,1080.50,1080.25,1080.50,455,265,720.00
10/17/2005,14:12,1080.25,1080.75,1080.25,1080.50,139,70,209.00
10/17/2005,14:13,1080.50,1080.50,1080.25,1080.50,431,163,594.00
10/17/2005,14:14,1080.50,1080.75,1080.25,1080.50,155,98,253.00
10/17/2005,14:15,1080.50,1081.50,1080.50,1081.00,1794,464,2258.00
10/17/2005,14:16,1081.25,1082.25,1081.25,1082.00,3592,1768,5360.00
10/17/2005,14:17,1082.00,1082.00,1081.50,1081.75,760,792,1552.00
10/17/2005,14:18,1081.75,1082.00,1081.25,1081.25,253,421,674.00
10/17/2005,14:19,1081.25,1081.50,1081.25,1081.50,589,193,782.00
10/17/2005,14:20,1081.50,1081.75,1081.00,1081.25,253,536,789.00
10/17/2005,14:21,1081.25,1081.75,1081.25,1081.50,258,172,430.00
10/17/2005,14:22,1081.50,1081.50,1081.00,1081.25,97,349,446.00
10/17/2005,14:23,1081.25,1081.75,1081.25,1081.75,284,47,331.00
10/17/2005,14:24,1081.50,1081.50,1080.75,1081.00,510,2090,2600.00
10/17/2005,14:25,1081.00,1081.50,1081.00,1081.50,823,106,929.00
10/17/2005,14:26,1081.50,1081.75,1081.25,1081.25,340,84,424.00
10/17/2005,14:27,1081.25,1082.75,1081.25,1082.50,4120,487,4607.00
10/17/2005,14:28,1082.50,1082.75,1082.00,1082.50,2069,835,2904.00
10/17/2005,14:29,1082.50,1082.75,1082.25,1082.50,1302,373,1675.00
10/17/2005,14:30,1082.50,1082.50,1082.00,1082.25,567,401,968.00
10/17/2005,14:31,1082.50,1083.25,1082.25,1083.00,2920,547,3467.00
10/17/2005,14:32,1082.75,1083.25,1082.75,1083.00,916,356,1272.00
10/17/2005,14:33,1083.00,1083.00,1082.50,1082.50,127,672,799.00
10/17/2005,14:34,1082.50,1082.75,1082.50,1082.50,19,207,226.00
10/17/2005,14:35,1082.50,1082.75,1082.25,1082.50,354,980,1334.00
10/17/2005,14:36,1082.50,1082.75,1082.25,1082.50,139,231,370.00
10/17/2005,14:37,1082.50,1083.75,1082.50,1083.50,2666,720,3386.00
10/17/2005,14:38,1083.25,1083.50,1082.50,1082.75,830,1358,2188.00
10/17/2005,14:39,1082.75,1083.00,1082.25,1082.50,257,1654,1911.00
10/17/2005,14:40,1082.50,1083.00,1082.25,1082.50,325,372,697.00
10/17/2005,14:41,1082.50,1083.25,1082.50,1082.75,1198,546,1744.00
10/17/2005,14:42,1083.00,1083.50,1082.75,1083.50,866,168,1034.00
10/17/2005,14:43,1083.25,1083.50,1083.00,1083.00,164,492,656.00
10/17/2005,14:44,1083.25,1084.00,1083.25,1083.75,3182,1157,4339.00
10/17/2005,14:45,1083.75,1084.50,1083.50,1084.25,2986,1494,4480.00
10/17/2005,14:46,1084.25,1084.50,1083.50,1083.75,845,1996,2841.00
10/17/2005,14:47,1083.50,1084.50,1083.50,1084.00,1992,1616,3608.00
10/17/2005,14:48,1084.25,1084.50,1084.00,1084.25,2640,681,3321.00
10/17/2005,14:49,1084.50,1084.50,1083.25,1083.50,1115,3402,4517.00
10/17/2005,14:50,1083.50,1083.75,1083.25,1083.50,493,1087,1580.00
10/17/2005,14:51,1083.50,1083.50,1083.00,1083.25,813,1269,2082.00
10/17/2005,14:52,1083.00,1083.50,1082.75,1083.00,447,1625,2072.00
10/17/2005,14:53,1083.25,1083.50,1082.75,1083.25,756,781,1537.00
10/17/2005,14:54,1083.25,1083.50,1083.00,1083.25,483,858,1341.00
10/17/2005,14:55,1083.25,1083.75,1083.00,1083.25,1254,1146,2400.00
10/17/2005,14:56,1083.00,1083.50,1083.00,1083.25,1121,525,1646.00
10/17/2005,14:57,1083.50,1083.50,1083.00,1083.25,903,762,1665.00
10/17/2005,14:58,1083.25,1083.50,1083.00,1083.25,283,1268,1551.00
10/17/2005,14:59,1083.25,1083.50,1083.00,1083.00,333,1024,1357.00
10/17/2005,15:00,1083.25,1083.75,1083.00,1083.50,3340,999,4339.00
10/17/2005,15:01,1083.50,1084.00,1083.25,1083.75,2558,1533,4091.00
10/17/2005,15:02,1084.00,1084.00,1083.50,1083.75,1211,2774,3985.00
10/17/2005,15:03,1083.75,1084.00,1083.75,1083.75,903,253,1156.00
10/17/2005,15:04,1084.00,1084.25,1083.75,1084.25,1636,282,1918.00
10/17/2005,15:05,1084.00,1084.25,1084.00,1084.00,206,1407,1613.00
10/17/2005,15:06,1084.25,1084.25,1084.00,1084.25,52,196,248.00
10/17/2005,15:07,1084.00,1084.50,1083.75,1084.00,2614,1736,4350.00
10/17/2005,15:08,1084.25,1084.50,1084.00,1084.50,939,99,1038.00
10/17/2005,15:09,1084.25,1084.50,1084.00,1084.00,213,1722,1935.00
10/17/2005,15:10,1084.00,1084.25,1083.75,1083.75,940,1187,2127.00
10/17/2005,15:11,1083.75,1084.25,1083.00,1083.25,1961,3147,5108.00
10/17/2005,15:12,1083.25,1083.50,1083.25,1083.50,1114,695,1809.00
10/17/2005,15:13,1083.50,1083.75,1083.25,1083.25,864,497,1361.00
10/17/2005,15:14,1083.25,1083.75,1083.25,1083.50,477,802,1279.00
10/17/2005,15:15,1083.75,1084.25,1083.50,1084.25,2344,1330,3674.00
10/17/2005,15:30,1084.00,1084.00,1084.00,1084.00,0,176,176.00
10/17/2005,15:31,1084.00,1084.25,1083.50,1083.75,39,334,373.00
10/17/2005,15:32,1083.75,1084.00,1083.75,1084.00,120,0,120.00
10/17/2005,15:33,1083.75,1084.00,1083.75,1084.00,7,5,12.00
10/17/2005,15:34,1083.75,1084.00,1083.75,1084.00,90,4,94.00
10/17/2005,15:35,1084.25,1084.50,1084.25,1084.25,553,5,558.00
10/17/2005,15:36,1084.25,1084.25,1084.25,1084.25,0,282,282.00
10/17/2005,15:37,1084.50,1084.50,1084.25,1084.25,5,58,63.00
10/17/2005,15:38,1084.25,1084.50,1084.25,1084.25,12,67,79.00
10/17/2005,15:39,1084.25,1084.25,1083.75,1083.75,0,263,263.00
10/17/2005,15:40,1084.00,1084.00,1083.50,1083.50,11,192,203.00
10/17/2005,15:41,1083.50,1083.50,1083.50,1083.50,0,7,7.00
10/17/2005,15:42,1083.75,1083.75,1083.75,1083.75,1,0,1.00
10/17/2005,15:43,1083.75,1083.75,1083.75,1083.75,100,0,100.00
10/17/2005,15:44,1084.00,1084.00,1083.75,1083.75,4,21,25.00
10/17/2005,15:45,1084.00,1084.00,1083.75,1083.75,101,2,103.00
10/17/2005,15:46,1084.00,1084.00,1084.00,1084.00,98,0,98.00
10/17/2005,15:47,1084.00,1084.00,1084.00,1084.00,100,0,100.00
10/17/2005,15:48,1084.00,1084.00,1084.00,1084.00,10,0,10.00
10/17/2005,15:49,1084.00,1084.00,1084.00,1084.00,5,0,5.00
10/17/2005,15:50,1084.00,1084.00,1084.00,1084.00,1,0,1.00
10/17/2005,15:51,1084.00,1084.00,1084.00,1084.00,2,0,2.00
10/17/2005,15:52,1083.75,1083.75,1083.75,1083.75,0,10,10.00
10/17/2005,15:55,1083.75,1084.00,1083.75,1084.00,2,10,12.00
10/17/2005,15:56,1083.75,1083.75,1083.75,1083.75,0,43,43.00
10/17/2005,15:57,1083.75,1083.75,1083.50,1083.50,0,2,2.00
10/17/2005,15:58,1083.75,1083.75,1083.75,1083.75,7,0,7.00
10/17/2005,15:59,1083.75,1083.75,1083.75,1083.75,2,0,2.00
10/17/2005,16:00,1083.75,1083.75,1083.25,1083.50,41,260,301.00
10/17/2005,17:01,1083.50,1083.50,1083.25,1083.50,109,5,114.00
10/17/2005,17:02,1083.50,1083.50,1083.50,1083.50,2,0,2.00
10/17/2005,17:03,1083.50,1083.50,1083.50,1083.50,7,0,7.00
10/17/2005,17:04,1083.50,1083.50,1083.50,1083.50,1,0,1.00
10/17/2005,17:06,1083.50,1083.50,1083.50,1083.50,5,0,5.00
10/17/2005,17:07,1083.75,1083.75,1083.75,1083.75,31,0,31.00
10/17/2005,17:08,1083.50,1083.50,1083.50,1083.50,0,6,6.00
10/17/2005,17:09,1083.50,1083.50,1083.50,1083.50,0,14,14.00
10/17/2005,17:10,1083.50,1083.75,1083.50,1083.75,1,10,11.00
10/17/2005,17:11,1083.50,1083.50,1083.50,1083.50,0,6,6.00
10/17/2005,17:13,1083.50,1083.50,1083.50,1083.50,0,1,1.00
10/17/2005,17:16,1083.50,1083.50,1083.50,1083.50,0,1,1.00
10/17/2005,17:17,1083.50,1083.50,1083.50,1083.50,0,7,7.00
10/17/2005,17:18,1083.50,1083.50,1083.50,1083.50,0,1,1.00
10/17/2005,17:20,1083.50,1083.50,1083.50,1083.50,0,10,10.00
10/17/2005,17:22,1083.75,1083.75,1083.75,1083.75,1,0,1.00
10/17/2005,17:23,1083.75,1083.75,1083.75,1083.75,102,0,102.00
10/17/2005,17:24,1083.75,1083.75,1083.75,1083.75,10,0,10.00
10/17/2005,17:25,1083.75,1084.00,1083.75,1084.00,77,0,77.00
10/17/2005,17:26,1084.00,1084.00,1084.00,1084.00,1,0,1.00
10/17/2005,17:28,1083.75,1083.75,1083.75,1083.75,0,1,1.00
10/17/2005,17:29,1083.75,1083.75,1083.75,1083.75,0,2,2.00
10/17/2005,17:30,1083.75,1083.75,1083.75,1083.75,0,2,2.00
10/17/2005,17:32,1083.75,1083.75,1083.75,1083.75,0,4,4.00
10/17/2005,17:34,1083.75,1083.75,1083.75,1083.75,0,1,1.00
10/17/2005,17:35,1083.75,1083.75,1083.75,1083.75,0,72,72.00
10/17/2005,17:38,1083.50,1083.50,1083.50,1083.50,0,2,2.00
10/17/2005,17:40,1083.75,1083.75,1083.75,1083.75,5,0,5.00
10/17/2005,17:42,1083.75,1083.75,1083.75,1083.75,2,0,2.00
10/17/2005,17:43,1083.75,1083.75,1083.50,1083.50,1,1,2.00
10/17/2005,17:44,1083.50,1083.50,1083.50,1083.50,0,3,3.00
10/17/2005,17:47,1083.75,1083.75,1083.50,1083.50,1,84,85.00
10/17/2005,17:48,1083.50,1083.50,1083.25,1083.50,1,6,7.00
10/17/2005,17:49,1083.50,1083.75,1083.50,1083.75,3,0,3.00
10/17/2005,17:52,1083.75,1083.75,1083.75,1083.75,2,0,2.00
10/17/2005,17:53,1083.50,1083.50,1083.50,1083.50,0,1,1.00
10/17/2005,17:54,1083.50,1083.50,1083.50,1083.50,0,15,15.00
10/17/2005,17:56,1083.50,1083.50,1083.50,1083.50,0,2,2.00
10/17/2005,17:57,1083.75,1083.75,1083.75,1083.75,2,0,2.00
10/17/2005,17:58,1083.50,1083.75,1083.50,1083.75,1,5,6.00
10/17/2005,17:59,1083.75,1083.75,1083.75,1083.75,1,0,1.00
10/17/2005,18:02,1083.75,1083.75,1083.75,1083.75,4,0,4.00
10/17/2005,18:06,1083.50,1083.50,1083.50,1083.50,0,10,10.00
10/17/2005,18:11,1083.50,1083.50,1083.50,1083.50,0,1,1.00
10/17/2005,18:12,1083.50,1083.50,1083.50,1083.50,0,1,1.00
10/17/2005,18:16,1083.50,1083.50,1083.50,1083.50,0,6,6.00
10/17/2005,18:17,1083.50,1083.50,1083.50,1083.50,0,48,48.00
10/17/2005,18:19,1083.50,1083.50,1083.50,1083.50,0,10,10.00
10/17/2005,18:23,1083.50,1083.50,1083.25,1083.25,0,6,6.00
10/17/2005,18:26,1083.50,1083.50,1083.50,1083.50,2,0,2.00
10/17/2005,18:27,1083.25,1083.25,1083.25,1083.25,0,4,4.00
10/17/2005,18:28,1083.50,1083.50,1083.50,1083.50,1,0,1.00
10/17/2005,18:31,1083.50,1083.50,1083.25,1083.25,50,10,60.00
10/17/2005,18:32,1083.25,1083.25,1083.25,1083.25,0,1,1.00
10/17/2005,18:35,1083.50,1083.50,1083.50,1083.50,1,0,1.00
10/17/2005,18:45,1083.50,1083.50,1083.50,1083.50,1,0,1.00
10/17/2005,18:48,1083.25,1083.25,1083.25,1083.25,0,1,1.00
10/17/2005,18:49,1083.50,1083.50,1083.50,1083.50,1,0,1.00
10/17/2005,18:54,1083.50,1083.50,1083.50,1083.50,31,0,31.00
10/17/2005,18:55,1083.50,1083.50,1083.25,1083.50,2,10,12.00
10/17/2005,18:57,1083.25,1083.50,1083.25,1083.50,1,50,51.00
10/17/2005,19:02,1083.25,1083.25,1083.25,1083.25,0,42,42.00
10/17/2005,19:03,1083.50,1083.50,1083.50,1083.50,1,0,1.00
10/17/2005,19:04,1083.50,1083.50,1083.25,1083.25,17,50,67.00
10/17/2005,19:05,1083.25,1083.25,1083.25,1083.25,0,18,18.00
10/17/2005,19:06,1083.25,1083.25,1083.25,1083.25,0,9,9.00
10/17/2005,19:09,1083.00,1083.00,1083.00,1083.00,0,30,30.00
10/17/2005,19:13,1083.25,1083.25,1083.25,1083.25,3,0,3.00
10/17/2005,19:15,1083.25,1083.25,1083.25,1083.25,1,0,1.00
10/17/2005,19:17,1083.00,1083.25,1083.00,1083.25,1,10,11.00
10/17/2005,19:18,1083.25,1083.25,1083.00,1083.00,25,105,130.00
10/17/2005,19:19,1083.00,1083.00,1082.75,1082.75,21,69,90.00
10/17/2005,19:20,1083.00,1083.00,1083.00,1083.00,1,0,1.00
10/17/2005,19:24,1083.00,1083.00,1082.75,1083.00,2,1,3.00
10/17/2005,19:25,1083.00,1083.00,1083.00,1083.00,10,0,10.00
10/17/2005,19:26,1083.00,1083.00,1083.00,1083.00,28,0,28.00
10/17/2005,19:27,1083.00,1083.00,1083.00,1083.00,3,0,3.00
10/17/2005,19:28,1083.00,1083.00,1083.00,1083.00,5,0,5.00
10/17/2005,19:29,1083.00,1083.00,1082.75,1082.75,2,30,32.00
10/17/2005,19:37,1082.75,1083.00,1082.75,1083.00,2,95,97.00
10/17/2005,19:38,1082.75,1082.75,1082.50,1082.50,0,151,151.00
10/17/2005,19:39,1082.50,1082.75,1082.50,1082.75,10,56,66.00
10/17/2005,19:40,1082.50,1082.50,1082.25,1082.50,1,133,134.00
10/17/2005,19:41,1082.50,1082.50,1082.50,1082.50,48,0,48.00
10/17/2005,19:42,1082.50,1082.50,1082.50,1082.50,1,0,1.00
10/17/2005,19:43,1082.50,1082.50,1082.50,1082.50,1,0,1.00
10/17/2005,19:44,1082.50,1083.25,1082.50,1083.00,517,1,518.00
10/17/2005,19:45,1083.25,1084.00,1083.00,1083.75,354,190,544.00
10/17/2005,19:46,1083.50,1084.25,1083.50,1084.25,535,162,697.00
10/17/2005,19:47,1084.25,1084.50,1083.75,1083.75,190,46,236.00
10/17/2005,19:48,1083.75,1083.75,1083.75,1083.75,0,76,76.00
10/17/2005,19:49,1083.50,1083.75,1083.50,1083.75,1,7,8.00
10/17/2005,19:50,1083.75,1083.75,1083.75,1083.75,30,0,30.00
10/17/2005,19:51,1083.75,1083.75,1083.75,1083.75,1,0,1.00
10/17/2005,19:52,1083.75,1083.75,1083.75,1083.75,5,0,5.00
10/17/2005,19:53,1083.75,1083.75,1083.75,1083.75,4,0,4.00
10/17/2005,19:54,1083.75,1083.75,1083.75,1083.75,21,0,21.00
10/17/2005,19:56,1083.75,1083.75,1083.75,1083.75,21,0,21.00
10/17/2005,19:58,1083.75,1083.75,1083.75,1083.75,5,0,5.00
10/17/2005,19:59,1083.75,1084.75,1083.75,1084.75,493,97,590.00
10/17/2005,20:00,1084.75,1085.50,1084.50,1085.00,803,80,883.00
10/17/2005,20:01,1085.25,1085.75,1085.00,1085.50,340,76,416.00
10/17/2005,20:02,1085.50,1086.50,1085.50,1085.75,540,120,660.00
10/17/2005,20:03,1085.50,1086.25,1085.25,1085.50,311,59,370.00
10/17/2005,20:04,1085.25,1085.75,1085.00,1085.75,191,121,312.00
10/17/2005,20:05,1085.50,1085.50,1085.25,1085.25,2,90,92.00
10/17/2005,20:06,1085.25,1085.25,1085.00,1085.25,2,13,15.00
10/17/2005,20:07,1085.00,1085.00,1085.00,1085.00,0,2,2.00
10/17/2005,20:08,1085.00,1085.25,1085.00,1085.25,1,3,4.00
10/17/2005,20:09,1085.00,1085.00,1085.00,1085.00,0,1,1.00
10/17/2005,20:10,1085.25,1085.25,1085.00,1085.00,1,2,3.00
10/17/2005,20:11,1085.25,1085.25,1085.00,1085.00,1,4,5.00
10/17/2005,20:12,1085.00,1085.00,1084.75,1084.75,0,45,45.00
10/17/2005,20:13,1084.75,1085.25,1084.75,1085.25,12,38,50.00
10/17/2005,20:15,1085.00,1085.00,1084.75,1084.75,1,41,42.00
10/17/2005,20:16,1084.75,1084.75,1084.75,1084.75,0,44,44.00
10/17/2005,20:17,1085.00,1085.25,1085.00,1085.25,106,0,106.00
10/17/2005,20:18,1085.00,1085.00,1085.00,1085.00,0,3,3.00
10/17/2005,20:19,1085.00,1085.00,1085.00,1085.00,0,1,1.00
10/17/2005,20:20,1085.00,1085.00,1085.00,1085.00,0,10,10.00
10/17/2005,20:21,1085.00,1085.00,1085.00,1085.00,0,5,5.00
10/17/2005,20:22,1085.00,1085.00,1085.00,1085.00,0,9,9.00
10/17/2005,20:25,1085.00,1085.00,1085.00,1085.00,0,1,1.00
10/17/2005,20:27,1085.00,1085.00,1085.00,1085.00,0,1,1.00
10/17/2005,20:28,1085.00,1085.00,1085.00,1085.00,0,2,2.00
10/17/2005,20:29,1085.00,1085.00,1084.75,1084.75,0,12,12.00
10/17/2005,20:30,1084.75,1085.00,1084.75,1085.00,5,2,7.00
10/17/2005,20:31,1085.00,1085.00,1085.00,1085.00,1,0,1.00
10/17/2005,20:32,1085.00,1085.00,1085.00,1085.00,5,0,5.00
10/17/2005,20:33,1085.00,1085.50,1084.75,1085.50,104,20,124.00
10/17/2005,20:34,1085.00,1085.00,1085.00,1085.00,0,1,1.00
10/17/2005,20:35,1085.25,1085.25,1085.25,1085.25,1,0,1.00
10/17/2005,20:37,1085.25,1085.25,1085.00,1085.00,2,12,14.00
10/17/2005,20:38,1085.00,1085.25,1085.00,1085.25,6,1,7.00
10/17/2005,20:39,1085.00,1085.00,1085.00,1085.00,0,2,2.00
10/17/2005,20:40,1085.25,1085.25,1085.25,1085.25,54,0,54.00
10/17/2005,20:41,1085.25,1085.25,1085.25,1085.25,45,0,45.00
10/17/2005,20:42,1085.00,1085.00,1085.00,1085.00,0,1,1.00
10/17/2005,20:43,1085.00,1085.00,1085.00,1085.00,0,18,18.00
10/17/2005,20:47,1085.25,1085.75,1085.25,1085.75,179,8,187.00
10/17/2005,20:48,1085.75,1085.75,1085.50,1085.75,13,16,29.00
10/17/2005,20:49,1085.25,1085.50,1085.25,1085.50,2,1,3.00
10/17/2005,20:50,1085.75,1085.75,1085.50,1085.50,1,6,7.00
10/17/2005,20:51,1085.50,1085.50,1085.50,1085.50,0,6,6.00
10/17/2005,20:52,1085.50,1085.50,1085.25,1085.25,0,9,9.00
10/17/2005,20:53,1085.50,1085.50,1085.50,1085.50,25,0,25.00
10/17/2005,20:54,1085.50,1085.50,1085.50,1085.50,3,0,3.00
10/17/2005,20:55,1085.75,1085.75,1085.50,1085.50,1,3,4.00
10/17/2005,20:56,1085.50,1085.50,1085.50,1085.50,0,2,2.00
10/17/2005,20:57,1085.75,1085.75,1085.50,1085.75,62,1,63.00
10/17/2005,20:58,1085.50,1085.75,1085.50,1085.75,16,1,17.00
10/17/2005,20:59,1085.75,1085.75,1085.50,1085.50,36,1,37.00
10/17/2005,21:00,1085.75,1085.75,1085.50,1085.50,28,40,68.00
10/17/2005,21:01,1085.25,1085.25,1085.25,1085.25,0,13,13.00
10/17/2005,21:02,1085.25,1085.25,1085.00,1085.00,0,56,56.00
10/17/2005,21:03,1085.25,1085.25,1085.25,1085.25,39,0,39.00
10/17/2005,21:04,1085.25,1085.25,1085.00,1085.00,1,11,12.00
10/17/2005,21:05,1085.00,1085.00,1085.00,1085.00,0,10,10.00
10/17/2005,21:08,1085.00,1085.00,1085.00,1085.00,0,1,1.00
10/17/2005,21:09,1085.00,1085.00,1085.00,1085.00,0,2,2.00
10/17/2005,21:10,1085.00,1085.00,1085.00,1085.00,0,1,1.00
10/17/2005,21:11,1085.00,1085.25,1085.00,1085.25,3,1,4.00
10/17/2005,21:12,1085.00,1085.00,1085.00,1085.00,0,2,2.00
10/17/2005,21:13,1085.00,1085.00,1085.00,1085.00,0,10,10.00
10/17/2005,21:16,1085.00,1085.00,1085.00,1085.00,0,24,24.00
10/17/2005,21:19,1085.00,1085.00,1085.00,1085.00,0,5,5.00
10/17/2005,21:20,1085.00,1085.00,1085.00,1085.00,0,1,1.00
10/17/2005,21:21,1085.00,1085.00,1085.00,1085.00,0,1,1.00
10/17/2005,21:25,1085.25,1085.25,1085.25,1085.25,1,0,1.00
10/17/2005,21:27,1085.25,1085.25,1085.25,1085.25,3,0,3.00
10/17/2005,21:28,1085.25,1085.25,1085.25,1085.25,1,0,1.00
10/17/2005,21:29,1085.00,1085.00,1085.00,1085.00,0,2,2.00
10/17/2005,21:36,1085.00,1085.00,1085.00,1085.00,0,10,10.00
10/17/2005,21:37,1085.00,1085.00,1085.00,1085.00,0,1,1.00
10/17/2005,21:39,1085.00,1085.00,1085.00,1085.00,0,1,1.00
10/17/2005,21:40,1085.00,1085.00,1085.00,1085.00,0,3,3.00
10/17/2005,21:43,1085.00,1085.00,1085.00,1085.00,0,1,1.00
10/17/2005,21:44,1085.00,1085.00,1085.00,1085.00,0,13,13.00
10/17/2005,21:45,1085.00,1085.00,1085.00,1085.00,0,1,1.00
10/17/2005,21:47,1085.00,1085.00,1085.00,1085.00,0,1,1.00
10/17/2005,21:48,1085.25,1085.25,1085.00,1085.00,1,1,2.00
10/17/2005,21:50,1085.00,1085.00,1085.00,1085.00,0,3,3.00
10/17/2005,21:51,1085.00,1085.00,1085.00,1085.00,0,1,1.00
10/17/2005,21:52,1085.00,1085.00,1085.00,1085.00,0,2,2.00
10/17/2005,21:53,1085.00,1085.00,1084.75,1084.75,0,4,4.00
10/17/2005,21:55,1084.75,1085.00,1084.75,1085.00,2,5,7.00
10/17/2005,21:56,1085.00,1085.00,1085.00,1085.00,1,0,1.00
10/17/2005,21:58,1085.00,1085.00,1085.00,1085.00,2,0,2.00
10/17/2005,21:59,1085.00,1085.00,1085.00,1085.00,1,0,1.00
10/17/2005,22:00,1085.00,1085.00,1085.00,1085.00,4,0,4.00
10/17/2005,22:01,1085.00,1085.00,1085.00,1085.00,19,0,19.00
10/17/2005,22:03,1084.75,1084.75,1084.75,1084.75,0,25,25.00
10/17/2005,22:04,1084.75,1084.75,1084.75,1084.75,0,73,73.00
10/17/2005,22:05,1084.50,1084.75,1084.50,1084.75,1,43,44.00
10/17/2005,22:07,1084.50,1084.50,1084.50,1084.50,0,1,1.00
10/17/2005,22:08,1084.75,1085.00,1084.75,1085.00,8,0,8.00
10/17/2005,22:09,1084.75,1084.75,1084.75,1084.75,0,1,1.00
10/17/2005,22:14,1084.75,1084.75,1084.75,1084.75,0,3,3.00
10/17/2005,22:16,1084.75,1084.75,1084.75,1084.75,0,2,2.00
10/17/2005,22:17,1084.75,1084.75,1084.75,1084.75,0,1,1.00
10/17/2005,22:20,1084.75,1084.75,1084.75,1084.75,0,1,1.00
10/17/2005,22:23,1084.75,1084.75,1084.75,1084.75,0,1,1.00
10/17/2005,22:26,1084.75,1084.75,1084.75,1084.75,0,1,1.00
10/17/2005,22:28,1084.50,1084.50,1084.50,1084.50,0,1,1.00
10/17/2005,22:30,1084.50,1084.50,1084.50,1084.50,0,1,1.00
10/17/2005,22:31,1084.75,1084.75,1084.75,1084.75,1,0,1.00
10/17/2005,22:32,1084.75,1084.75,1084.75,1084.75,4,0,4.00
10/17/2005,22:34,1084.75,1084.75,1084.75,1084.75,1,0,1.00
10/17/2005,22:39,1084.75,1084.75,1084.75,1084.75,2,0,2.00
10/17/2005,22:41,1084.50,1084.75,1084.50,1084.75,1,1,2.00
10/17/2005,22:45,1084.75,1084.75,1084.75,1084.75,1,0,1.00
10/17/2005,22:46,1084.50,1084.50,1084.50,1084.50,0,5,5.00
10/17/2005,22:50,1084.50,1084.50,1084.50,1084.50,0,3,3.00
10/17/2005,22:51,1084.75,1084.75,1084.50,1084.50,1,24,25.00
10/17/2005,22:52,1084.50,1084.50,1084.25,1084.25,0,32,32.00
10/17/2005,22:54,1084.25,1084.25,1084.25,1084.25,0,7,7.00
10/17/2005,22:56,1084.50,1084.50,1084.25,1084.25,4,1,5.00
10/17/2005,22:57,1084.25,1084.25,1084.25,1084.25,0,5,5.00
10/17/2005,22:58,1084.25,1084.25,1084.25,1084.25,0,16,16.00
10/17/2005,23:04,1084.50,1084.50,1084.50,1084.50,1,0,1.00
10/17/2005,23:08,1084.25,1084.25,1084.25,1084.25,0,5,5.00
10/17/2005,23:09,1084.25,1084.50,1084.25,1084.50,9,1,10.00
10/17/2005,23:10,1084.50,1084.50,1084.50,1084.50,8,0,8.00
10/17/2005,23:11,1084.25,1084.25,1084.25,1084.25,0,16,16.00
10/17/2005,23:12,1084.25,1084.25,1084.25,1084.25,0,4,4.00
10/17/2005,23:13,1084.25,1084.25,1084.25,1084.25,0,1,1.00
10/17/2005,23:14,1084.25,1084.25,1084.25,1084.25,0,21,21.00
10/17/2005,23:18,1084.50,1084.50,1084.50,1084.50,19,0,19.00
10/17/2005,23:20,1084.50,1084.75,1084.50,1084.75,5,0,5.00
10/17/2005,23:21,1084.75,1084.75,1084.75,1084.75,1,0,1.00
10/17/2005,23:22,1084.50,1084.50,1084.50,1084.50,0,1,1.00
10/17/2005,23:28,1084.50,1084.50,1084.50,1084.50,0,2,2.00
10/17/2005,23:29,1084.75,1084.75,1084.75,1084.75,1,0,1.00
10/17/2005,23:30,1084.50,1084.50,1084.50,1084.50,0,1,1.00
10/17/2005,23:31,1084.50,1084.50,1084.50,1084.50,0,5,5.00
10/17/2005,23:33,1084.50,1084.50,1084.50,1084.50,0,2,2.00
10/17/2005,23:35,1084.50,1084.50,1084.50,1084.50,0,1,1.00
10/17/2005,23:39,1084.50,1084.50,1084.50,1084.50,0,1,1.00
10/17/2005,23:43,1084.50,1084.50,1084.50,1084.50,0,2,2.00
10/17/2005,23:45,1084.75,1084.75,1084.75,1084.75,2,0,2.00
10/17/2005,23:50,1084.75,1084.75,1084.75,1084.75,3,0,3.00
10/17/2005,23:51,1084.50,1084.50,1084.50,1084.50,0,19,19.00
10/17/2005,23:58,1084.50,1084.50,1084.25,1084.25,0,11,11.00
10/17/2005,23:59,1084.50,1084.50,1084.50,1084.50,1,0,1.00
10/18/2005,00:00,1084.50,1084.50,1084.50,1084.50,1,0,1.00
10/18/2005,00:02,1084.50,1084.50,1084.50,1084.50,1,0,1.00
10/18/2005,00:03,1084.50,1084.50,1084.50,1084.50,2,0,2.00
10/18/2005,00:05,1084.25,1084.25,1084.25,1084.25,0,34,34.00
10/18/2005,00:08,1084.25,1084.25,1084.25,1084.25,0,1,1.00
10/18/2005,00:16,1084.50,1084.50,1084.50,1084.50,1,0,1.00
10/18/2005,00:22,1084.50,1084.50,1084.50,1084.50,13,0,13.00
10/18/2005,00:26,1084.25,1084.25,1084.25,1084.25,0,1,1.00
10/18/2005,00:30,1084.50,1084.50,1084.50,1084.50,1,0,1.00
10/18/2005,00:31,1084.50,1084.50,1084.50,1084.50,10,0,10.00
10/18/2005,00:34,1084.50,1084.50,1084.50,1084.50,1,0,1.00
10/18/2005,00:40,1084.25,1084.25,1084.25,1084.25,0,2,2.00
10/18/2005,00:41,1084.50,1084.50,1084.50,1084.50,2,0,2.00
10/18/2005,00:48,1084.50,1084.50,1084.50,1084.50,10,0,10.00
10/18/2005,00:52,1084.25,1084.25,1084.25,1084.25,0,22,22.00
10/18/2005,01:00,1084.50,1084.50,1084.50,1084.50,1,0,1.00
10/18/2005,01:01,1084.50,1084.50,1084.00,1084.00,11,25,36.00
10/18/2005,01:02,1084.25,1084.25,1084.00,1084.25,21,2,23.00
10/18/2005,01:03,1084.25,1084.25,1084.00,1084.00,3,25,28.00
10/18/2005,01:04,1084.25,1084.25,1084.25,1084.25,1,0,1.00
10/18/2005,01:05,1084.00,1084.00,1084.00,1084.00,0,25,25.00
10/18/2005,01:07,1084.00,1084.00,1084.00,1084.00,0,1,1.00
10/18/2005,01:09,1084.25,1084.25,1084.00,1084.00,15,25,40.00
10/18/2005,01:11,1084.25,1084.25,1084.25,1084.25,1,0,1.00
10/18/2005,01:12,1084.25,1084.25,1084.25,1084.25,2,0,2.00
10/18/2005,01:13,1084.00,1084.00,1084.00,1084.00,0,21,21.00
10/18/2005,01:14,1084.00,1084.00,1083.75,1083.75,0,28,28.00
10/18/2005,01:16,1084.25,1084.25,1084.25,1084.25,10,0,10.00
10/18/2005,01:17,1084.00,1084.25,1084.00,1084.25,24,25,49.00
10/18/2005,01:18,1084.25,1084.25,1084.25,1084.25,7,0,7.00
10/18/2005,01:19,1084.25,1084.25,1084.25,1084.25,5,0,5.00
10/18/2005,01:22,1084.25,1084.25,1084.25,1084.25,5,0,5.00
10/18/2005,01:24,1084.50,1084.50,1084.50,1084.50,33,0,33.00
10/18/2005,01:25,1084.25,1084.25,1084.25,1084.25,0,25,25.00
10/18/2005,01:26,1084.50,1084.50,1084.50,1084.50,39,0,39.00
10/18/2005,01:27,1084.50,1084.50,1084.50,1084.50,25,0,25.00
10/18/2005,01:28,1084.50,1084.75,1084.50,1084.75,20,0,20.00
10/18/2005,01:30,1084.50,1084.50,1084.50,1084.50,0,6,6.00
10/18/2005,01:31,1084.75,1084.75,1084.50,1084.50,1,25,26.00
10/18/2005,01:32,1084.75,1084.75,1084.75,1084.75,1,0,1.00
10/18/2005,01:33,1084.75,1084.75,1084.50,1084.50,5,2,7.00
10/18/2005,01:34,1084.75,1084.75,1084.75,1084.75,64,0,64.00
10/18/2005,01:35,1084.75,1084.75,1084.75,1084.75,109,0,109.00
10/18/2005,01:36,1084.75,1084.75,1084.75,1084.75,20,0,20.00
10/18/2005,01:37,1085.00,1085.00,1084.75,1084.75,5,10,15.00
10/18/2005,01:38,1084.75,1084.75,1084.75,1084.75,0,2,2.00
10/18/2005,01:39,1084.75,1084.75,1084.75,1084.75,0,1,1.00
10/18/2005,01:43,1085.00,1085.00,1085.00,1085.00,5,0,5.00
10/18/2005,01:45,1084.75,1084.75,1084.75,1084.75,0,1,1.00
10/18/2005,01:48,1085.00,1085.00,1085.00,1085.00,1,0,1.00
10/18/2005,01:51,1084.75,1084.75,1084.50,1084.50,0,98,98.00
10/18/2005,01:52,1084.75,1084.75,1084.75,1084.75,1,0,1.00
10/18/2005,01:54,1084.50,1084.50,1084.50,1084.50,0,1,1.00
10/18/2005,01:55,1084.75,1084.75,1084.75,1084.75,47,0,47.00
10/18/2005,01:56,1085.00,1085.00,1085.00,1085.00,1,0,1.00
10/18/2005,01:57,1084.75,1084.75,1084.75,1084.75,0,101,101.00
10/18/2005,01:58,1084.75,1084.75,1084.75,1084.75,0,311,311.00
10/18/2005,02:00,1084.75,1085.25,1084.75,1085.25,314,1,315.00
10/18/2005,02:01,1085.25,1085.50,1085.00,1085.25,329,323,652.00
10/18/2005,02:02,1085.50,1086.00,1085.50,1086.00,416,2,418.00
10/18/2005,02:03,1086.25,1086.25,1086.00,1086.25,435,247,682.00
10/18/2005,02:04,1086.25,1086.50,1086.00,1086.25,203,30,233.00
10/18/2005,02:05,1086.25,1086.50,1086.25,1086.25,1,348,349.00
10/18/2005,02:06,1086.50,1086.50,1086.00,1086.25,261,200,461.00
10/18/2005,02:07,1086.25,1086.25,1085.75,1086.00,157,209,366.00
10/18/2005,02:08,1085.75,1086.00,1085.50,1086.00,294,376,670.00
10/18/2005,02:09,1086.00,1086.00,1086.00,1086.00,148,0,148.00
10/18/2005,02:10,1086.00,1086.00,1086.00,1086.00,91,0,91.00
10/18/2005,02:11,1086.00,1086.00,1085.75,1086.00,97,5,102.00
10/18/2005,02:12,1085.75,1085.75,1085.75,1085.75,0,101,101.00
10/18/2005,02:13,1085.75,1085.75,1085.75,1085.75,0,402,402.00
10/18/2005,02:14,1086.00,1086.00,1085.75,1085.75,1,30,31.00
10/18/2005,02:15,1085.75,1085.75,1085.25,1085.25,0,503,503.00
10/18/2005,02:16,1085.25,1085.75,1085.25,1085.75,193,3,196.00
10/18/2005,02:17,1085.75,1086.00,1085.75,1085.75,23,2,25.00
10/18/2005,02:18,1085.75,1086.25,1085.75,1086.25,559,8,567.00
10/18/2005,02:19,1086.25,1086.50,1086.00,1086.00,14,224,238.00
10/18/2005,02:20,1086.00,1086.00,1085.75,1085.75,5,346,351.00
10/18/2005,02:21,1085.75,1086.00,1085.75,1085.75,100,50,150.00
10/18/2005,02:22,1086.00,1086.00,1085.75,1086.00,19,6,25.00
10/18/2005,02:23,1086.00,1086.00,1085.75,1085.75,2,11,13.00
10/18/2005,02:24,1085.75,1085.75,1085.25,1085.75,50,103,153.00
10/18/2005,02:25,1085.50,1085.50,1085.50,1085.50,0,7,7.00
10/18/2005,02:26,1085.50,1086.00,1085.50,1085.75,45,21,66.00
10/18/2005,02:27,1085.75,1085.75,1085.75,1085.75,0,49,49.00
10/18/2005,02:28,1085.50,1085.75,1085.50,1085.50,1,35,36.00
10/18/2005,02:29,1085.75,1085.75,1085.75,1085.75,11,0,11.00
10/18/2005,02:30,1085.50,1085.50,1085.25,1085.50,4,92,96.00
10/18/2005,02:31,1085.50,1085.50,1085.50,1085.50,118,0,118.00
10/18/2005,02:32,1085.50,1085.50,1085.00,1085.25,31,164,195.00
10/18/2005,02:33,1085.25,1085.25,1085.25,1085.25,33,0,33.00
10/18/2005,02:34,1085.25,1085.25,1085.25,1085.25,5,0,5.00
10/18/2005,02:35,1085.25,1085.75,1085.25,1085.25,58,108,166.00
10/18/2005,02:36,1085.50,1085.75,1085.25,1085.25,29,57,86.00
10/18/2005,02:37,1085.25,1085.25,1085.00,1085.25,50,50,100.00
10/18/2005,02:38,1085.25,1085.25,1085.00,1085.25,71,1,72.00
10/18/2005,02:39,1085.25,1085.25,1085.25,1085.25,24,0,24.00
10/18/2005,02:40,1085.25,1085.25,1085.25,1085.25,231,0,231.00
10/18/2005,02:41,1085.25,1085.25,1085.00,1085.00,103,7,110.00
10/18/2005,02:42,1085.25,1085.25,1085.25,1085.25,10,0,10.00
10/18/2005,02:43,1085.00,1085.00,1085.00,1085.00,0,10,10.00
10/18/2005,02:44,1085.00,1085.00,1085.00,1085.00,0,6,6.00
10/18/2005,02:45,1085.25,1085.25,1085.00,1085.00,5,100,105.00
10/18/2005,02:46,1085.00,1085.00,1085.00,1085.00,0,5,5.00
10/18/2005,02:47,1085.00,1085.00,1084.75,1084.75,0,146,146.00
10/18/2005,02:48,1085.00,1085.00,1085.00,1085.00,42,0,42.00
10/18/2005,02:49,1085.00,1085.25,1085.00,1085.00,45,15,60.00
10/18/2005,02:50,1084.75,1084.75,1084.75,1084.75,0,5,5.00
10/18/2005,02:51,1085.00,1085.00,1084.75,1085.00,4,6,10.00
10/18/2005,02:52,1084.75,1084.75,1084.75,1084.75,0,7,7.00
10/18/2005,02:53,1084.75,1084.75,1084.75,1084.75,0,2,2.00
10/18/2005,02:54,1084.75,1084.75,1084.75,1084.75,0,16,16.00
10/18/2005,02:55,1085.00,1085.00,1084.75,1085.00,142,1,143.00
10/18/2005,02:56,1085.00,1085.00,1084.75,1084.75,12,4,16.00
10/18/2005,02:57,1085.00,1085.00,1084.75,1085.00,158,1,159.00
10/18/2005,02:58,1085.00,1085.00,1084.75,1084.75,1,6,7.00
10/18/2005,02:59,1084.75,1085.00,1084.50,1084.75,12,136,148.00
10/18/2005,03:00,1084.50,1084.75,1084.50,1084.75,72,5,77.00
10/18/2005,03:01,1084.75,1085.00,1084.75,1084.75,45,80,125.00
10/18/2005,03:02,1084.50,1084.50,1084.25,1084.50,69,174,243.00
10/18/2005,03:03,1084.50,1084.75,1084.50,1084.50,68,6,74.00
10/18/2005,03:04,1084.50,1084.50,1084.50,1084.50,0,8,8.00
10/18/2005,03:05,1084.50,1084.50,1084.25,1084.25,3,79,82.00
10/18/2005,03:06,1084.25,1084.50,1084.25,1084.50,26,8,34.00
10/18/2005,03:07,1084.25,1084.50,1084.25,1084.50,5,6,11.00
10/18/2005,03:08,1084.25,1084.50,1084.25,1084.50,5,5,10.00
10/18/2005,03:09,1084.25,1084.50,1084.25,1084.50,11,6,17.00
10/18/2005,03:10,1084.50,1084.50,1084.25,1084.25,1,8,9.00
10/18/2005,03:12,1084.25,1084.25,1084.25,1084.25,0,6,6.00
10/18/2005,03:14,1084.25,1084.50,1084.25,1084.25,2,7,9.00
10/18/2005,03:15,1084.25,1084.25,1084.25,1084.25,0,6,6.00
10/18/2005,03:16,1084.50,1084.50,1084.50,1084.50,2,0,2.00
10/18/2005,03:17,1084.50,1084.50,1084.25,1084.25,1,4,5.00
10/18/2005,03:19,1084.25,1084.25,1084.25,1084.25,0,6,6.00
10/18/2005,03:20,1084.25,1084.25,1084.25,1084.25,0,20,20.00
10/18/2005,03:21,1084.25,1084.25,1084.25,1084.25,0,56,56.00
10/18/2005,03:22,1084.25,1084.50,1084.25,1084.50,3,11,14.00
10/18/2005,03:23,1084.50,1084.50,1084.00,1084.00,111,146,257.00
10/18/2005,03:24,1084.25,1084.25,1084.00,1084.25,24,1,25.00
10/18/2005,03:25,1084.00,1084.00,1084.00,1084.00,0,6,6.00
10/18/2005,03:26,1084.25,1084.50,1084.00,1084.25,197,14,211.00
10/18/2005,03:27,1084.00,1084.00,1084.00,1084.00,0,6,6.00
10/18/2005,03:28,1084.00,1084.00,1084.00,1084.00,0,1,1.00
10/18/2005,03:29,1084.00,1084.25,1084.00,1084.25,6,5,11.00
10/18/2005,03:30,1084.00,1084.25,1084.00,1084.00,19,12,31.00
10/18/2005,03:31,1084.25,1084.25,1084.25,1084.25,20,0,20.00
10/18/2005,03:32,1084.25,1084.25,1084.00,1084.00,1,10,11.00
10/18/2005,03:33,1084.00,1084.00,1084.00,1084.00,0,7,7.00
10/18/2005,03:35,1084.00,1084.00,1084.00,1084.00,0,6,6.00
10/18/2005,03:36,1084.00,1084.00,1084.00,1084.00,0,1,1.00
10/18/2005,03:37,1084.00,1084.25,1084.00,1084.25,1,8,9.00
10/18/2005,03:38,1084.25,1084.25,1084.00,1084.25,309,6,315.00
10/18/2005,03:39,1084.25,1084.50,1084.25,1084.50,2,0,2.00
10/18/2005,03:40,1084.25,1084.50,1084.25,1084.25,1,159,160.00
10/18/2005,03:41,1084.25,1084.50,1084.25,1084.25,100,25,125.00
10/18/2005,03:42,1084.25,1084.50,1084.25,1084.50,61,1,62.00
10/18/2005,03:43,1084.50,1084.50,1084.25,1084.25,11,27,38.00
10/18/2005,03:45,1084.50,1084.50,1084.50,1084.50,386,0,386.00
10/18/2005,03:46,1084.50,1084.50,1084.50,1084.50,9,0,9.00
10/18/2005,03:47,1084.50,1084.50,1084.25,1084.50,54,1,55.00
10/18/2005,03:48,1084.50,1084.50,1084.25,1084.50,40,2,42.00
10/18/2005,03:49,1084.50,1084.50,1084.50,1084.50,88,0,88.00
10/18/2005,03:50,1084.50,1084.50,1084.25,1084.25,42,6,48.00
10/18/2005,03:51,1084.25,1084.25,1084.25,1084.25,0,1,1.00
10/18/2005,03:52,1084.25,1084.25,1084.25,1084.25,0,7,7.00
10/18/2005,03:53,1084.25,1084.50,1084.00,1084.50,65,167,232.00
10/18/2005,03:54,1084.25,1084.25,1084.00,1084.25,142,58,200.00
10/18/2005,03:55,1084.25,1084.25,1084.25,1084.25,55,0,55.00
10/18/2005,03:56,1084.25,1084.25,1084.25,1084.25,4,0,4.00
10/18/2005,03:57,1084.25,1084.25,1084.25,1084.25,108,0,108.00
10/18/2005,03:58,1084.25,1084.25,1084.00,1084.25,35,5,40.00
10/18/2005,03:59,1084.25,1084.25,1084.25,1084.25,4,0,4.00
10/18/2005,04:00,1084.25,1084.25,1084.25,1084.25,5,0,5.00
10/18/2005,04:01,1084.25,1084.25,1084.25,1084.25,19,0,19.00
10/18/2005,04:02,1084.25,1084.25,1084.25,1084.25,6,0,6.00
10/18/2005,04:03,1084.25,1084.50,1084.25,1084.25,318,4,322.00
10/18/2005,04:04,1084.25,1084.25,1084.00,1084.00,0,7,7.00
10/18/2005,04:05,1084.25,1084.50,1084.25,1084.25,48,17,65.00
10/18/2005,04:06,1084.25,1084.25,1084.25,1084.25,0,25,25.00
10/18/2005,04:07,1084.25,1084.50,1084.25,1084.50,38,4,42.00
10/18/2005,04:08,1084.50,1084.50,1084.50,1084.50,101,0,101.00
10/18/2005,04:09,1084.25,1084.50,1084.25,1084.50,1,6,7.00
10/18/2005,04:10,1084.25,1084.25,1084.25,1084.25,0,101,101.00
10/18/2005,04:11,1084.25,1084.25,1084.25,1084.25,0,59,59.00
10/18/2005,04:12,1084.25,1084.25,1084.00,1084.00,0,12,12.00
10/18/2005,04:13,1084.00,1084.00,1084.00,1084.00,0,6,6.00
10/18/2005,04:14,1084.25,1084.25,1084.25,1084.25,46,0,46.00
10/18/2005,04:15,1084.25,1084.25,1084.25,1084.25,4,0,4.00
10/18/2005,04:17,1084.25,1084.25,1084.25,1084.25,32,0,32.00
10/18/2005,04:18,1084.25,1084.25,1084.25,1084.25,6,0,6.00
10/18/2005,04:20,1084.25,1084.25,1084.25,1084.25,10,0,10.00
10/18/2005,04:21,1084.50,1084.50,1084.25,1084.25,2,1,3.00
10/18/2005,04:22,1084.25,1084.50,1084.25,1084.50,4,6,10.00
10/18/2005,04:23,1084.25,1084.25,1084.25,1084.25,0,4,4.00
10/18/2005,04:24,1084.25,1084.25,1084.25,1084.25,0,59,59.00
10/18/2005,04:25,1084.00,1084.25,1084.00,1084.25,1,6,7.00
10/18/2005,04:26,1084.00,1084.25,1084.00,1084.25,51,7,58.00
10/18/2005,04:28,1084.00,1084.00,1084.00,1084.00,0,8,8.00
10/18/2005,04:30,1084.25,1084.25,1084.25,1084.25,50,0,50.00
10/18/2005,04:31,1084.25,1084.25,1084.25,1084.25,60,0,60.00
10/18/2005,04:32,1084.25,1084.25,1084.25,1084.25,1,0,1.00
10/18/2005,04:33,1084.25,1084.25,1084.25,1084.25,1,0,1.00
10/18/2005,04:34,1084.00,1084.00,1084.00,1084.00,0,172,172.00
10/18/2005,04:40,1084.25,1084.25,1084.25,1084.25,152,0,152.00
10/18/2005,04:41,1084.25,1084.25,1084.00,1084.25,38,50,88.00
10/18/2005,04:42,1084.25,1084.25,1084.25,1084.25,109,0,109.00
10/18/2005,04:44,1084.50,1084.50,1084.50,1084.50,348,0,348.00
10/18/2005,04:45,1084.50,1084.50,1084.50,1084.50,43,0,43.00
10/18/2005,04:46,1084.50,1084.75,1084.50,1084.75,209,0,209.00
10/18/2005,04:47,1084.75,1084.75,1084.75,1084.75,131,0,131.00
10/18/2005,04:48,1084.75,1084.75,1084.75,1084.75,63,0,63.00
10/18/2005,04:49,1084.75,1084.75,1084.75,1084.75,39,0,39.00
10/18/2005,04:50,1084.75,1084.75,1084.50,1084.75,6,5,11.00
10/18/2005,04:53,1084.50,1084.50,1084.50,1084.50,0,1,1.00
10/18/2005,04:54,1084.75,1084.75,1084.75,1084.75,4,0,4.00
10/18/2005,04:55,1084.50,1084.50,1084.50,1084.50,0,9,9.00
10/18/2005,04:56,1084.50,1084.50,1084.50,1084.50,0,3,3.00
10/18/2005,04:58,1084.50,1084.50,1084.50,1084.50,0,1,1.00
10/18/2005,04:59,1084.75,1084.75,1084.75,1084.75,4,0,4.00
10/18/2005,05:01,1084.75,1084.75,1084.75,1084.75,2,0,2.00
10/18/2005,05:02,1084.50,1084.50,1084.50,1084.50,0,1,1.00
10/18/2005,05:03,1084.50,1084.75,1084.50,1084.50,5,8,13.00
10/18/2005,05:04,1084.50,1084.75,1084.50,1084.75,135,5,140.00
10/18/2005,05:05,1084.75,1084.75,1084.75,1084.75,27,0,27.00
10/18/2005,05:06,1084.75,1084.75,1084.75,1084.75,23,0,23.00
10/18/2005,05:07,1084.75,1084.75,1084.75,1084.75,14,0,14.00
10/18/2005,05:08,1084.75,1084.75,1084.75,1084.75,113,0,113.00
10/18/2005,05:09,1084.75,1084.75,1084.75,1084.75,13,0,13.00
10/18/2005,05:10,1084.75,1084.75,1084.75,1084.75,10,0,10.00
10/18/2005,05:11,1084.75,1085.00,1084.75,1085.00,22,0,22.00
10/18/2005,05:12,1085.00,1085.00,1084.75,1084.75,3,6,9.00
10/18/2005,05:13,1084.75,1084.75,1084.75,1084.75,0,6,6.00
10/18/2005,05:15,1084.75,1084.75,1084.75,1084.75,0,5,5.00
10/18/2005,05:16,1084.75,1085.25,1084.75,1085.25,220,89,309.00
10/18/2005,05:17,1085.00,1085.25,1084.75,1085.00,77,206,283.00
10/18/2005,05:18,1085.00,1085.75,1085.00,1085.75,661,232,893.00
10/18/2005,05:19,1085.50,1085.50,1085.25,1085.25,0,209,209.00
10/18/2005,05:20,1085.50,1085.50,1085.25,1085.50,49,87,136.00
10/18/2005,05:21,1085.25,1085.25,1085.25,1085.25,0,126,126.00
10/18/2005,05:22,1085.25,1085.25,1085.25,1085.25,0,6,6.00
10/18/2005,05:23,1085.25,1085.25,1085.25,1085.25,0,10,10.00
10/18/2005,05:24,1085.25,1085.25,1085.25,1085.25,0,71,71.00
10/18/2005,05:25,1085.25,1085.25,1085.00,1085.00,0,11,11.00
10/18/2005,05:27,1085.00,1085.00,1085.00,1085.00,0,5,5.00
10/18/2005,05:28,1085.25,1085.50,1085.00,1085.25,22,41,63.00
10/18/2005,05:29,1085.00,1085.00,1085.00,1085.00,0,30,30.00
10/18/2005,05:31,1085.00,1085.00,1085.00,1085.00,0,31,31.00
10/18/2005,05:33,1085.00,1085.00,1085.00,1085.00,0,158,158.00
10/18/2005,05:34,1085.00,1085.00,1085.00,1085.00,0,22,22.00
10/18/2005,05:35,1085.25,1085.25,1085.00,1085.00,1,6,7.00
10/18/2005,05:36,1085.00,1085.00,1085.00,1085.00,0,6,6.00
10/18/2005,05:37,1085.25,1085.25,1085.25,1085.25,110,0,110.00
10/18/2005,05:38,1085.00,1085.50,1085.00,1085.25,18,36,54.00
10/18/2005,05:39,1085.25,1085.25,1085.00,1085.00,0,9,9.00
10/18/2005,05:40,1085.25,1085.25,1085.25,1085.25,24,0,24.00
10/18/2005,05:41,1085.25,1085.25,1085.00,1085.00,6,6,12.00
10/18/2005,05:42,1085.00,1085.25,1085.00,1085.00,5,15,20.00
10/18/2005,05:43,1085.00,1085.00,1085.00,1085.00,0,31,31.00
10/18/2005,05:44,1085.00,1085.00,1085.00,1085.00,0,5,5.00
10/18/2005,05:45,1085.25,1085.50,1085.00,1085.50,107,1,108.00
10/18/2005,05:46,1085.25,1085.25,1085.00,1085.25,11,8,19.00
10/18/2005,05:47,1085.00,1085.00,1085.00,1085.00,0,6,6.00
10/18/2005,05:49,1085.00,1085.25,1085.00,1085.25,14,6,20.00
10/18/2005,05:50,1085.25,1085.25,1085.25,1085.25,45,0,45.00
10/18/2005,05:51,1085.25,1085.25,1085.25,1085.25,1,0,1.00
10/18/2005,05:52,1085.25,1085.25,1085.25,1085.25,8,0,8.00
10/18/2005,05:53,1085.50,1085.50,1085.25,1085.25,2,6,8.00
10/18/2005,05:54,1085.25,1085.25,1085.25,1085.25,0,36,36.00
10/18/2005,05:55,1085.25,1085.25,1085.00,1085.00,0,100,100.00
10/18/2005,05:56,1085.00,1085.00,1085.00,1085.00,0,11,11.00
10/18/2005,05:57,1085.00,1085.25,1085.00,1085.25,5,1,6.00
10/18/2005,05:58,1085.00,1085.25,1085.00,1085.25,1,6,7.00
10/18/2005,05:59,1085.00,1085.00,1085.00,1085.00,0,3,3.00
10/18/2005,06:00,1085.00,1085.25,1085.00,1085.25,1,7,8.00
10/18/2005,06:01,1085.00,1085.25,1085.00,1085.00,1,7,8.00
10/18/2005,06:02,1085.00,1085.00,1085.00,1085.00,0,26,26.00
10/18/2005,06:03,1085.00,1085.00,1084.75,1085.00,127,67,194.00
10/18/2005,06:04,1085.00,1085.00,1085.00,1085.00,17,0,17.00
10/18/2005,06:05,1085.00,1085.00,1085.00,1085.00,6,0,6.00
10/18/2005,06:06,1085.25,1085.25,1085.25,1085.25,1,0,1.00
10/18/2005,06:07,1085.00,1085.00,1085.00,1085.00,0,5,5.00
10/18/2005,06:08,1085.25,1085.25,1085.00,1085.00,125,6,131.00
10/18/2005,06:10,1085.00,1085.00,1085.00,1085.00,0,5,5.00
10/18/2005,06:11,1085.00,1085.00,1085.00,1085.00,0,35,35.00
10/18/2005,06:12,1085.00,1085.00,1085.00,1085.00,0,31,31.00
10/18/2005,06:13,1085.00,1085.00,1085.00,1085.00,0,15,15.00
10/18/2005,06:15,1085.00,1085.00,1085.00,1085.00,0,14,14.00
10/18/2005,06:16,1085.25,1085.25,1084.75,1084.75,1,67,68.00
10/18/2005,06:17,1084.75,1085.00,1084.75,1085.00,7,15,22.00
10/18/2005,06:18,1084.75,1084.75,1084.75,1084.75,0,16,16.00
10/18/2005,06:19,1084.75,1084.75,1084.75,1084.75,0,6,6.00
10/18/2005,06:20,1084.75,1084.75,1084.75,1084.75,0,7,7.00
10/18/2005,06:21,1084.75,1084.75,1084.75,1084.75,0,5,5.00
10/18/2005,06:22,1084.75,1084.75,1084.75,1084.75,0,72,72.00
10/18/2005,06:23,1084.75,1084.75,1084.75,1084.75,0,94,94.00
10/18/2005,06:24,1084.75,1084.75,1084.75,1084.75,0,57,57.00
10/18/2005,06:25,1084.50,1084.75,1084.50,1084.75,2,7,9.00
10/18/2005,06:27,1084.50,1084.50,1084.50,1084.50,0,104,104.00
10/18/2005,06:28,1084.50,1084.50,1084.50,1084.50,0,6,6.00
10/18/2005,06:29,1084.50,1084.50,1084.50,1084.50,0,109,109.00
10/18/2005,06:30,1084.50,1084.50,1084.25,1084.25,0,229,229.00
10/18/2005,06:31,1084.50,1084.50,1084.25,1084.25,1,4,5.00
10/18/2005,06:32,1084.50,1084.75,1084.50,1084.50,236,77,313.00
10/18/2005,06:33,1084.75,1084.75,1084.25,1084.25,2,60,62.00
10/18/2005,06:34,1084.25,1084.25,1084.25,1084.25,0,5,5.00
10/18/2005,06:35,1084.50,1084.50,1084.50,1084.50,127,0,127.00
10/18/2005,06:36,1084.50,1084.50,1084.25,1084.25,27,5,32.00
10/18/2005,06:37,1084.25,1084.25,1084.25,1084.25,0,6,6.00
10/18/2005,06:38,1084.50,1084.50,1084.25,1084.25,13,9,22.00
10/18/2005,06:39,1084.50,1084.50,1084.25,1084.25,27,3,30.00
10/18/2005,06:40,1084.25,1084.25,1084.25,1084.25,0,10,10.00
10/18/2005,06:41,1084.50,1084.50,1084.50,1084.50,40,0,40.00
10/18/2005,06:42,1084.25,1084.25,1084.25,1084.25,0,6,6.00
10/18/2005,06:43,1084.25,1084.25,1084.25,1084.25,0,6,6.00
10/18/2005,06:44,1084.25,1084.50,1084.00,1084.25,222,538,760.00
10/18/2005,06:45,1084.00,1084.00,1084.00,1084.00,0,7,7.00
10/18/2005,06:46,1084.00,1084.25,1084.00,1084.25,20,4,24.00
10/18/2005,06:47,1084.25,1084.50,1084.25,1084.25,143,108,251.00
10/18/2005,06:48,1084.25,1084.50,1084.25,1084.50,2,35,37.00
10/18/2005,06:49,1084.25,1084.25,1084.25,1084.25,0,49,49.00
10/18/2005,06:50,1084.25,1084.50,1084.25,1084.50,117,8,125.00
10/18/2005,06:51,1084.50,1084.75,1084.50,1084.50,168,173,341.00
10/18/2005,06:52,1084.75,1084.75,1084.75,1084.75,5,0,5.00
10/18/2005,06:53,1084.50,1084.75,1084.50,1084.75,6,6,12.00
10/18/2005,06:54,1084.50,1084.75,1084.50,1084.50,2,14,16.00
10/18/2005,06:55,1084.75,1084.75,1084.75,1084.75,10,0,10.00
10/18/2005,06:56,1084.50,1084.50,1084.50,1084.50,0,4,4.00
10/18/2005,06:57,1084.50,1084.50,1084.50,1084.50,0,14,14.00
10/18/2005,06:58,1084.50,1084.75,1084.50,1084.50,50,28,78.00
10/18/2005,06:59,1084.50,1084.75,1084.50,1084.75,6,1,7.00
10/18/2005,07:00,1084.75,1084.75,1084.50,1084.50,1,140,141.00
10/18/2005,07:01,1084.25,1084.50,1084.25,1084.50,65,17,82.00
10/18/2005,07:02,1084.50,1084.50,1084.50,1084.50,67,0,67.00
10/18/2005,07:03,1084.25,1084.25,1084.25,1084.25,0,6,6.00
10/18/2005,07:04,1084.50,1084.50,1084.50,1084.50,2,0,2.00
10/18/2005,07:05,1084.50,1084.50,1084.25,1084.25,44,9,53.00
10/18/2005,07:06,1084.50,1084.50,1084.25,1084.25,196,1,197.00
10/18/2005,07:07,1084.50,1084.50,1084.25,1084.25,1,6,7.00
10/18/2005,07:08,1084.25,1084.50,1084.25,1084.25,5,325,330.00
10/18/2005,07:09,1084.25,1084.25,1084.00,1084.00,0,352,352.00
10/18/2005,07:10,1084.00,1084.25,1084.00,1084.00,16,223,239.00
10/18/2005,07:11,1084.00,1084.00,1084.00,1084.00,0,29,29.00
10/18/2005,07:12,1084.25,1084.50,1084.00,1084.25,151,64,215.00
10/18/2005,07:13,1084.25,1084.50,1084.25,1084.25,85,87,172.00
10/18/2005,07:14,1084.25,1084.50,1084.25,1084.50,157,6,163.00
10/18/2005,07:15,1084.50,1084.50,1084.25,1084.25,25,6,31.00
10/18/2005,07:16,1084.25,1084.75,1084.25,1084.50,172,75,247.00
10/18/2005,07:17,1084.50,1084.75,1084.50,1084.50,2,13,15.00
10/18/2005,07:19,1084.50,1084.50,1084.50,1084.50,0,146,146.00
10/18/2005,07:20,1084.50,1084.75,1084.50,1084.75,404,134,538.00
10/18/2005,07:21,1084.75,1084.75,1084.25,1084.50,98,263,361.00
10/18/2005,07:22,1084.25,1084.50,1084.25,1084.50,230,21,251.00
10/18/2005,07:23,1084.50,1084.50,1084.00,1084.25,4,504,508.00
10/18/2005,07:24,1084.25,1084.25,1083.75,1083.75,5,437,442.00
10/18/2005,07:25,1083.75,1084.00,1083.50,1083.75,9,730,739.00
10/18/2005,07:26,1083.75,1084.00,1083.50,1084.00,304,2,306.00
10/18/2005,07:27,1084.00,1084.00,1083.75,1083.75,1,325,326.00
10/18/2005,07:28,1083.75,1083.75,1083.50,1083.50,51,262,313.00
10/18/2005,07:29,1083.50,1083.75,1083.25,1083.25,186,211,397.00
10/18/2005,07:30,1083.50,1084.00,1083.50,1083.75,387,55,442.00
10/18/2005,07:31,1083.75,1083.75,1081.25,1081.75,1594,3471,5065.00
10/18/2005,07:32,1081.75,1081.75,1081.00,1081.75,1206,1903,3109.00
10/18/2005,07:33,1081.75,1082.25,1081.50,1082.00,1041,537,1578.00
10/18/2005,07:34,1082.00,1082.00,1081.75,1082.00,387,327,714.00
10/18/2005,07:35,1081.75,1082.25,1081.75,1082.00,477,603,1080.00
10/18/2005,07:36,1082.00,1082.00,1081.50,1081.75,244,893,1137.00
10/18/2005,07:37,1081.75,1082.25,1081.50,1082.25,610,335,945.00
10/18/2005,07:38,1082.25,1082.25,1081.75,1082.00,413,301,714.00
10/18/2005,07:39,1082.00,1082.50,1082.00,1082.25,726,46,772.00
10/18/2005,07:40,1082.25,1082.25,1082.00,1082.25,266,406,672.00
10/18/2005,07:41,1082.25,1082.25,1082.00,1082.25,207,477,684.00
10/18/2005,07:42,1082.25,1082.25,1081.75,1082.00,510,362,872.00
10/18/2005,07:43,1082.25,1082.50,1082.00,1082.25,324,535,859.00
10/18/2005,07:44,1082.25,1082.50,1082.00,1082.50,404,234,638.00
10/18/2005,07:45,1082.25,1082.50,1082.25,1082.25,53,289,342.00
10/18/2005,07:46,1082.25,1082.75,1082.25,1082.75,570,108,678.00
10/18/2005,07:47,1082.75,1082.75,1082.50,1082.75,656,2,658.00
10/18/2005,07:48,1082.75,1082.75,1082.50,1082.75,148,353,501.00
10/18/2005,07:49,1082.50,1083.00,1082.50,1082.75,174,79,253.00
10/18/2005,07:50,1082.75,1083.00,1082.50,1083.00,94,241,335.00
10/18/2005,07:51,1082.75,1082.75,1082.25,1082.75,48,522,570.00
10/18/2005,07:52,1082.75,1083.00,1082.50,1082.50,166,104,270.00
10/18/2005,07:53,1082.50,1082.50,1082.25,1082.50,12,33,45.00
10/18/2005,07:54,1082.50,1082.50,1082.00,1082.00,4,617,621.00
10/18/2005,07:55,1082.00,1082.25,1081.75,1082.25,266,326,592.00
10/18/2005,07:56,1082.00,1082.25,1082.00,1082.25,133,30,163.00
10/18/2005,07:57,1082.00,1082.00,1081.75,1082.00,128,248,376.00
10/18/2005,07:58,1082.00,1082.25,1081.75,1082.00,247,56,303.00
10/18/2005,07:59,1082.25,1082.25,1081.75,1082.00,56,332,388.00
10/18/2005,08:00,1082.00,1082.50,1082.00,1082.25,387,199,586.00
10/18/2005,08:01,1082.50,1082.50,1082.25,1082.25,280,68,348.00
10/18/2005,08:02,1082.50,1082.50,1082.00,1082.00,8,239,247.00
10/18/2005,08:03,1082.00,1082.25,1081.75,1082.00,110,373,483.00
10/18/2005,08:04,1081.75,1082.00,1081.25,1081.50,179,1206,1385.00
10/18/2005,08:05,1081.25,1081.75,1081.25,1081.25,99,542,641.00
10/18/2005,08:06,1081.25,1081.25,1081.00,1081.00,74,1885,1959.00
10/18/2005,08:07,1081.00,1081.25,1080.75,1081.00,1253,570,1823.00
10/18/2005,08:08,1081.25,1081.50,1081.00,1081.50,265,182,447.00
10/18/2005,08:09,1081.50,1081.50,1080.75,1081.25,127,457,584.00
10/18/2005,08:10,1081.00,1081.50,1081.00,1081.50,558,108,666.00
10/18/2005,08:11,1081.50,1081.50,1081.25,1081.50,567,1,568.00
10/18/2005,08:12,1081.50,1082.25,1081.50,1082.25,1919,58,1977.00
10/18/2005,08:13,1082.00,1082.50,1082.00,1082.50,249,66,315.00
10/18/2005,08:14,1082.25,1082.25,1082.25,1082.25,0,315,315.00
10/18/2005,08:15,1082.25,1082.25,1081.75,1082.00,42,218,260.00
10/18/2005,08:16,1082.00,1082.25,1082.00,1082.00,66,63,129.00
10/18/2005,08:17,1082.25,1082.25,1082.25,1082.25,36,0,36.00
10/18/2005,08:18,1082.00,1082.25,1082.00,1082.25,321,19,340.00
10/18/2005,08:19,1082.50,1083.00,1082.50,1082.75,1360,375,1735.00
10/18/2005,08:20,1082.75,1082.75,1082.50,1082.75,8,125,133.00
10/18/2005,08:21,1082.50,1082.75,1082.50,1082.75,23,78,101.00
10/18/2005,08:22,1082.75,1082.75,1082.50,1082.50,1,128,129.00
10/18/2005,08:23,1082.50,1082.75,1082.50,1082.50,1,147,148.00
10/18/2005,08:24,1082.50,1083.25,1082.50,1083.00,1181,52,1233.00
10/18/2005,08:25,1083.25,1083.25,1083.00,1083.00,492,55,547.00
10/18/2005,08:26,1083.00,1083.00,1082.25,1082.25,14,583,597.00
10/18/2005,08:27,1082.25,1082.50,1082.25,1082.25,1,124,125.00
10/18/2005,08:28,1082.25,1082.50,1082.00,1082.25,90,181,271.00
10/18/2005,08:29,1082.00,1082.25,1081.75,1081.75,248,403,651.00
10/18/2005,08:30,1081.75,1082.25,1081.75,1082.00,244,219,463.00
10/18/2005,08:31,1082.00,1082.25,1081.50,1081.75,2244,1894,4138.00
10/18/2005,08:32,1081.75,1082.25,1081.75,1082.25,1883,542,2425.00
10/18/2005,08:33,1082.00,1082.50,1081.75,1081.75,1488,2005,3493.00
10/18/2005,08:34,1081.50,1082.25,1081.50,1081.75,1283,1127,2410.00
10/18/2005,08:35,1082.00,1082.25,1081.50,1081.75,1813,957,2770.00
10/18/2005,08:36,1081.75,1082.25,1081.75,1081.75,1000,1248,2248.00
10/18/2005,08:37,1081.75,1082.50,1081.50,1082.25,1352,1017,2369.00
10/18/2005,08:38,1082.25,1082.25,1081.50,1081.75,322,1050,1372.00
10/18/2005,08:39,1081.75,1082.00,1081.00,1081.00,981,3469,4450.00
10/18/2005,08:40,1081.00,1081.25,1080.50,1080.75,2485,3154,5639.00
10/18/2005,08:41,1080.50,1080.75,1079.50,1080.00,1991,6852,8843.00
10/18/2005,08:42,1079.75,1080.00,1079.25,1079.75,1680,4086,5766.00
10/18/2005,08:43,1079.75,1080.25,1079.50,1080.25,2766,1007,3773.00
10/18/2005,08:44,1080.25,1080.50,1080.00,1080.50,940,2184,3124.00
10/18/2005,08:45,1080.25,1080.50,1079.25,1079.50,982,3893,4875.00
10/18/2005,08:46,1079.50,1080.00,1079.25,1079.75,2065,2247,4312.00
10/18/2005,08:47,1079.50,1079.75,1079.00,1079.75,3413,2624,6037.00
10/18/2005,08:48,1080.00,1080.00,1079.25,1079.75,1144,1353,2497.00
10/18/2005,08:49,1079.75,1080.00,1079.50,1080.00,1282,727,2009.00
10/18/2005,08:50,1080.00,1080.00,1079.25,1079.50,895,1968,2863.00
10/18/2005,08:51,1079.50,1080.25,1079.50,1080.00,1976,694,2670.00
10/18/2005,08:52,1080.00,1080.50,1079.75,1080.25,1810,2563,4373.00
10/18/2005,08:53,1080.00,1080.50,1079.75,1080.00,1247,1069,2316.00
10/18/2005,08:54,1080.25,1080.50,1079.75,1080.25,730,1166,1896.00
10/18/2005,08:55,1080.25,1080.50,1079.75,1080.00,1692,1409,3101.00
10/18/2005,08:56,1079.75,1080.25,1079.75,1080.00,715,509,1224.00
10/18/2005,08:57,1080.00,1080.00,1079.50,1079.75,1359,1675,3034.00
10/18/2005,08:58,1079.50,1080.25,1079.50,1080.00,1391,124,1515.00
10/18/2005,08:59,1080.25,1080.50,1079.75,1079.75,639,1806,2445.00
10/18/2005,09:00,1079.75,1079.75,1079.00,1079.50,1482,2583,4065.00
10/18/2005,09:01,1079.50,1079.75,1078.75,1079.00,2614,4211,6825.00
10/18/2005,09:02,1079.00,1079.25,1078.50,1079.00,4120,4392,8512.00
10/18/2005,09:03,1079.00,1079.50,1078.75,1079.50,2281,607,2888.00
10/18/2005,09:04,1079.25,1079.75,1079.00,1079.50,1486,989,2475.00
10/18/2005,09:05,1079.50,1080.50,1079.25,1080.25,4394,567,4961.00
10/18/2005,09:06,1080.25,1080.50,1079.75,1080.00,2444,1797,4241.00
10/18/2005,09:07,1080.00,1080.00,1079.50,1079.75,1266,986,2252.00
10/18/2005,09:08,1079.75,1080.50,1079.50,1080.25,2124,792,2916.00
10/18/2005,09:09,1080.50,1081.25,1080.25,1081.25,4869,533,5402.00
10/18/2005,09:10,1081.25,1081.25,1080.75,1081.25,2228,1316,3544.00
10/18/2005,09:11,1081.00,1081.25,1080.75,1081.00,688,978,1666.00
10/18/2005,09:12,1081.25,1082.00,1081.00,1081.50,4417,2180,6597.00
10/18/2005,09:13,1081.50,1081.75,1081.00,1081.50,882,1022,1904.00
10/18/2005,09:14,1081.25,1081.50,1080.75,1081.25,1952,1340,3292.00
10/18/2005,09:15,1081.50,1081.50,1080.50,1081.00,589,2759,3348.00
10/18/2005,09:16,1081.00,1081.00,1080.50,1080.75,251,1083,1334.00
10/18/2005,09:17,1081.00,1081.00,1080.00,1080.25,1723,3165,4888.00
10/18/2005,09:18,1080.25,1080.75,1080.00,1080.50,1010,583,1593.00
10/18/2005,09:19,1080.50,1080.50,1080.00,1080.00,347,1431,1778.00
10/18/2005,09:20,1080.00,1080.75,1079.75,1080.50,1223,746,1969.00
10/18/2005,09:21,1080.50,1081.50,1080.50,1081.50,3903,475,4378.00
10/18/2005,09:22,1081.25,1081.25,1080.00,1080.00,436,3049,3485.00
10/18/2005,09:23,1080.00,1080.25,1079.50,1080.00,1485,2842,4327.00
10/18/2005,09:24,1080.00,1080.25,1079.25,1079.25,257,1875,2132.00
10/18/2005,09:25,1079.25,1080.00,1078.75,1080.00,3389,2437,5826.00
10/18/2005,09:26,1080.00,1080.25,1079.75,1080.25,635,317,952.00
10/18/2005,09:27,1080.25,1080.50,1080.00,1080.25,1527,241,1768.00
10/18/2005,09:28,1080.50,1080.75,1080.00,1080.00,353,1176,1529.00
10/18/2005,09:29,1080.25,1080.25,1079.75,1080.00,797,1805,2602.00
10/18/2005,09:30,1079.75,1080.00,1079.25,1079.25,227,2918,3145.00
10/18/2005,09:31,1079.25,1079.75,1079.00,1079.50,1326,554,1880.00
10/18/2005,09:32,1079.50,1079.50,1079.00,1079.25,1335,1136,2471.00
10/18/2005,09:33,1079.25,1079.25,1078.75,1079.00,1512,2891,4403.00
10/18/2005,09:34,1079.25,1079.50,1079.00,1079.25,1585,2256,3841.00
10/18/2005,09:35,1079.25,1079.25,1078.50,1079.00,1630,2896,4526.00
10/18/2005,09:36,1079.00,1079.25,1078.50,1079.00,2501,1851,4352.00
10/18/2005,09:37,1079.00,1079.00,1078.25,1078.50,2479,4196,6675.00
10/18/2005,09:38,1078.75,1079.25,1078.50,1079.25,1512,1165,2677.00
10/18/2005,09:39,1079.25,1079.25,1078.50,1079.00,672,815,1487.00
10/18/2005,09:40,1079.00,1079.25,1078.25,1078.75,1259,2775,4034.00
10/18/2005,09:41,1078.75,1079.00,1078.25,1078.25,379,728,1107.00
10/18/2005,09:42,1078.25,1079.00,1078.00,1078.50,1960,4611,6571.00
10/18/2005,09:43,1078.50,1079.00,1078.25,1078.75,892,437,1329.00
10/18/2005,09:44,1079.00,1079.50,1078.75,1079.25,1908,1547,3455.00
10/18/2005,09:45,1079.50,1079.50,1078.75,1079.25,527,1568,2095.00
10/18/2005,09:46,1079.00,1079.25,1078.50,1079.00,468,456,924.00
10/18/2005,09:47,1079.00,1079.50,1078.75,1079.25,922,714,1636.00
10/18/2005,09:48,1079.00,1079.25,1078.50,1078.75,651,1283,1934.00
10/18/2005,09:49,1078.75,1078.75,1078.00,1078.50,2004,2947,4951.00
10/18/2005,09:50,1078.50,1078.50,1077.75,1078.50,2222,1003,3225.00
10/18/2005,09:51,1078.50,1078.75,1078.00,1078.25,1272,655,1927.00
10/18/2005,09:52,1078.25,1078.25,1077.75,1078.25,1490,1735,3225.00
10/18/2005,09:53,1078.25,1078.25,1077.75,1078.00,180,576,756.00
10/18/2005,09:54,1078.00,1078.50,1077.75,1078.50,1590,668,2258.00
10/18/2005,09:55,1078.50,1079.00,1078.25,1078.75,1186,515,1701.00
10/18/2005,09:56,1078.75,1079.50,1078.50,1079.25,2515,1090,3605.00
10/18/2005,09:57,1079.50,1079.50,1079.00,1079.25,730,875,1605.00
10/18/2005,09:58,1079.25,1079.25,1078.75,1079.25,712,827,1539.00
10/18/2005,09:59,1079.00,1079.25,1078.75,1079.00,635,203,838.00
10/18/2005,10:00,1079.00,1079.25,1079.00,1079.00,87,517,604.00
10/18/2005,10:01,1078.75,1079.25,1078.75,1079.25,916,562,1478.00
10/18/2005,10:02,1079.25,1079.50,1079.00,1079.25,1670,418,2088.00
10/18/2005,10:03,1079.50,1079.50,1079.00,1079.25,1927,1088,3015.00
10/18/2005,10:04,1079.25,1080.00,1079.00,1079.75,3119,1074,4193.00
10/18/2005,10:05,1079.75,1080.25,1079.50,1080.25,1940,1654,3594.00
10/18/2005,10:06,1080.00,1080.50,1079.75,1080.25,1381,1587,2968.00
10/18/2005,10:07,1080.00,1081.00,1079.75,1080.75,3197,1647,4844.00
10/18/2005,10:08,1080.75,1081.00,1080.25,1080.50,1066,2216,3282.00
10/18/2005,10:09,1080.25,1080.75,1080.25,1080.25,2804,847,3651.00
10/18/2005,10:10,1080.50,1080.50,1080.25,1080.25,374,1165,1539.00
10/18/2005,10:11,1080.25,1080.75,1080.25,1080.50,949,1746,2695.00
10/18/2005,10:12,1080.25,1080.75,1080.25,1080.75,1501,260,1761.00
10/18/2005,10:13,1080.75,1080.75,1080.25,1080.50,304,1124,1428.00
10/18/2005,10:14,1080.50,1080.75,1080.00,1080.00,724,1147,1871.00
10/18/2005,10:15,1080.00,1080.50,1080.00,1080.25,647,53,700.00
10/18/2005,10:16,1080.50,1081.50,1080.25,1081.00,4214,1608,5822.00
10/18/2005,10:17,1081.00,1081.50,1080.50,1081.25,1770,1631,3401.00
10/18/2005,10:18,1081.25,1081.50,1081.00,1081.25,1677,1162,2839.00
10/18/2005,10:19,1081.25,1081.50,1080.50,1080.50,243,1371,1614.00
10/18/2005,10:20,1080.50,1080.75,1080.25,1080.25,1195,989,2184.00
10/18/2005,10:21,1080.50,1081.00,1080.25,1080.75,1561,702,2263.00
10/18/2005,10:22,1080.75,1081.00,1080.50,1081.00,823,462,1285.00
10/18/2005,10:23,1080.75,1081.00,1080.75,1081.00,103,39,142.00
10/18/2005,10:24,1080.75,1081.00,1080.75,1081.00,181,40,221.00
10/18/2005,10:25,1081.00,1081.00,1080.75,1081.00,400,165,565.00
10/18/2005,10:26,1080.75,1081.00,1080.25,1080.50,352,2263,2615.00
10/18/2005,10:27,1080.25,1080.50,1080.00,1080.00,348,1546,1894.00
10/18/2005,10:28,1080.25,1080.25,1079.75,1080.00,500,426,926.00
10/18/2005,10:29,1080.00,1080.25,1079.75,1079.75,387,1118,1505.00
10/18/2005,10:30,1080.00,1080.00,1079.50,1079.75,74,2286,2360.00
10/18/2005,10:31,1079.50,1080.00,1079.50,1079.75,2045,403,2448.00
10/18/2005,10:32,1079.75,1080.25,1079.50,1080.00,1514,178,1692.00
10/18/2005,10:33,1080.00,1080.50,1079.75,1080.25,858,1164,2022.00
10/18/2005,10:34,1080.50,1080.75,1080.25,1080.50,982,531,1513.00
10/18/2005,10:35,1080.25,1080.50,1080.00,1080.25,331,374,705.00
10/18/2005,10:36,1080.25,1080.50,1080.00,1080.25,20,136,156.00
10/18/2005,10:37,1080.00,1080.00,1079.25,1079.50,669,2433,3102.00
10/18/2005,10:38,1079.25,1079.50,1078.75,1079.00,754,3060,3814.00
10/18/2005,10:39,1079.00,1079.50,1078.75,1079.50,722,874,1596.00
10/18/2005,10:40,1079.25,1079.75,1079.25,1079.50,520,122,642.00
10/18/2005,10:41,1079.50,1079.50,1079.00,1079.00,43,744,787.00
10/18/2005,10:42,1079.25,1079.75,1079.00,1079.50,821,345,1166.00
10/18/2005,10:43,1079.50,1079.75,1079.50,1079.50,98,18,116.00
10/18/2005,10:44,1079.50,1080.25,1079.50,1079.75,974,543,1517.00
10/18/2005,10:45,1080.00,1080.00,1079.50,1080.00,460,412,872.00
10/18/2005,10:46,1080.25,1080.50,1080.00,1080.25,367,333,700.00
10/18/2005,10:47,1080.25,1080.75,1080.00,1080.75,1644,327,1971.00
10/18/2005,10:48,1080.75,1081.00,1080.50,1080.50,1044,798,1842.00
10/18/2005,10:49,1080.50,1080.50,1080.25,1080.25,532,772,1304.00
10/18/2005,10:50,1080.25,1080.50,1080.00,1080.50,824,468,1292.00
10/18/2005,10:51,1080.50,1080.75,1080.25,1080.75,642,166,808.00
10/18/2005,10:52,1080.75,1080.75,1080.25,1080.50,138,565,703.00
10/18/2005,10:53,1080.50,1080.75,1080.50,1080.50,13,862,875.00
10/18/2005,10:54,1080.50,1080.75,1080.25,1080.75,124,28,152.00
10/18/2005,10:55,1080.50,1081.00,1080.50,1080.75,1211,199,1410.00
10/18/2005,10:56,1080.75,1081.00,1080.50,1080.50,162,254,416.00
10/18/2005,10:57,1080.50,1080.75,1080.25,1080.25,50,650,700.00
10/18/2005,10:58,1080.25,1080.50,1080.25,1080.25,5,430,435.00
10/18/2005,10:59,1080.50,1080.50,1080.25,1080.50,476,13,489.00
10/18/2005,11:00,1080.50,1080.50,1080.25,1080.25,526,3,529.00
10/18/2005,11:01,1080.25,1080.50,1079.75,1080.00,205,833,1038.00
10/18/2005,11:02,1080.00,1080.50,1080.00,1080.25,178,277,455.00
10/18/2005,11:03,1080.25,1080.75,1080.25,1080.75,1169,162,1331.00
10/18/2005,11:04,1080.75,1081.50,1080.50,1081.00,2331,337,2668.00
10/18/2005,11:05,1081.00,1081.25,1080.75,1080.75,66,583,649.00
10/18/2005,11:06,1080.75,1081.25,1080.75,1081.25,887,40,927.00
10/18/2005,11:07,1081.50,1082.00,1081.00,1081.25,3091,1880,4971.00
10/18/2005,11:08,1081.50,1081.50,1081.00,1081.00,220,285,505.00
10/18/2005,11:09,1081.00,1081.25,1081.00,1081.25,478,26,504.00
10/18/2005,11:10,1081.25,1081.50,1081.00,1081.50,271,352,623.00
10/18/2005,11:11,1081.50,1081.75,1081.25,1081.75,466,115,581.00
10/18/2005,11:12,1081.50,1082.25,1081.50,1082.00,1341,583,1924.00
10/18/2005,11:13,1082.00,1082.00,1081.50,1081.75,191,312,503.00
10/18/2005,11:14,1081.50,1081.75,1081.50,1081.75,54,46,100.00
10/18/2005,11:15,1081.50,1081.75,1081.25,1081.25,214,387,601.00
10/18/2005,11:16,1081.50,1081.75,1081.25,1081.50,320,113,433.00
10/18/2005,11:17,1081.50,1081.50,1081.25,1081.25,113,31,144.00
10/18/2005,11:18,1081.25,1081.75,1081.25,1081.50,232,53,285.00
10/18/2005,11:19,1081.50,1081.75,1081.25,1081.25,270,203,473.00
10/18/2005,11:20,1081.25,1081.50,1081.00,1081.00,426,528,954.00
10/18/2005,11:21,1081.00,1081.50,1081.00,1081.50,513,14,527.00
10/18/2005,11:22,1081.50,1081.75,1081.25,1081.50,88,127,215.00
10/18/2005,11:23,1081.50,1081.75,1081.50,1081.50,157,120,277.00
10/18/2005,11:24,1081.50,1081.75,1081.25,1081.50,38,415,453.00
10/18/2005,11:25,1081.50,1081.50,1081.25,1081.50,19,5,24.00
10/18/2005,11:26,1081.50,1081.50,1081.25,1081.25,330,23,353.00
10/18/2005,11:27,1081.50,1081.50,1081.25,1081.25,107,92,199.00
10/18/2005,11:28,1081.25,1081.50,1081.25,1081.25,18,21,39.00
10/18/2005,11:29,1081.25,1081.50,1081.25,1081.25,7,52,59.00
10/18/2005,11:30,1081.25,1081.25,1080.50,1080.75,298,1140,1438.00
10/18/2005,11:31,1080.75,1081.00,1080.75,1080.75,10,259,269.00
10/18/2005,11:32,1080.75,1081.00,1080.50,1080.75,744,907,1651.00
10/18/2005,11:33,1080.75,1081.00,1080.50,1080.75,52,72,124.00
10/18/2005,11:34,1080.50,1080.75,1080.50,1080.75,281,48,329.00
10/18/2005,11:35,1080.75,1081.00,1080.75,1081.00,527,34,561.00
10/18/2005,11:36,1081.00,1081.25,1080.75,1081.00,10,233,243.00
10/18/2005,11:37,1080.75,1081.00,1080.75,1080.75,26,38,64.00
10/18/2005,11:38,1081.00,1081.25,1081.00,1081.25,133,1,134.00
10/18/2005,11:39,1081.00,1081.25,1081.00,1081.25,792,22,814.00
10/18/2005,11:40,1081.25,1081.25,1081.00,1081.25,104,242,346.00
10/18/2005,11:41,1081.25,1081.25,1080.75,1081.00,57,227,284.00
10/18/2005,11:42,1080.75,1081.25,1080.75,1081.25,249,13,262.00
10/18/2005,11:43,1081.25,1081.50,1081.25,1081.50,57,24,81.00
10/18/2005,11:44,1081.50,1081.75,1081.25,1081.50,320,175,495.00
10/18/2005,11:45,1081.50,1081.75,1081.25,1081.50,11,361,372.00
10/18/2005,11:46,1081.50,1081.50,1081.00,1081.00,151,359,510.00
10/18/2005,11:47,1081.25,1081.25,1080.50,1080.50,54,1124,1178.00
10/18/2005,11:48,1080.50,1080.75,1080.25,1080.50,395,528,923.00
10/18/2005,11:49,1080.50,1080.50,1080.00,1080.00,221,1364,1585.00
10/18/2005,11:50,1080.00,1080.25,1079.75,1080.25,581,594,1175.00
10/18/2005,11:51,1080.25,1080.50,1080.00,1080.25,212,108,320.00
10/18/2005,11:52,1080.25,1080.50,1080.25,1080.50,225,178,403.00
10/18/2005,11:53,1080.50,1080.75,1080.50,1080.50,823,82,905.00
10/18/2005,11:54,1080.50,1080.50,1080.25,1080.25,157,63,220.00
10/18/2005,11:55,1080.50,1080.75,1080.25,1080.50,269,20,289.00
10/18/2005,11:56,1080.50,1080.50,1080.00,1080.25,203,301,504.00
10/18/2005,11:57,1080.00,1080.25,1079.75,1079.75,469,635,1104.00
10/18/2005,11:58,1079.75,1080.25,1079.75,1080.00,708,184,892.00
10/18/2005,11:59,1080.00,1080.00,1079.75,1080.00,14,212,226.00
10/18/2005,12:00,1079.75,1080.00,1079.25,1079.50,649,1561,2210.00
10/18/2005,12:01,1079.50,1079.75,1079.25,1079.25,730,889,1619.00
10/18/2005,12:02,1079.25,1079.50,1078.75,1079.00,693,1202,1895.00
10/18/2005,12:03,1078.75,1079.25,1078.50,1078.75,643,2266,2909.00
10/18/2005,12:04,1078.75,1079.00,1078.50,1079.00,814,393,1207.00
10/18/2005,12:05,1078.75,1079.00,1078.25,1078.25,103,1822,1925.00
10/18/2005,12:06,1078.25,1078.50,1077.75,1078.00,976,1756,2732.00
10/18/2005,12:07,1078.00,1078.50,1077.75,1078.25,1265,1333,2598.00
10/18/2005,12:08,1078.25,1078.25,1077.75,1078.00,850,2796,3646.00
10/18/2005,12:09,1078.25,1079.00,1078.00,1078.75,1997,478,2475.00
10/18/2005,12:10,1079.00,1079.00,1078.50,1079.00,1667,779,2446.00
10/18/2005,12:11,1079.00,1079.00,1078.75,1079.00,476,333,809.00
10/18/2005,12:12,1079.00,1079.00,1078.50,1078.75,307,417,724.00
10/18/2005,12:13,1078.50,1078.75,1078.25,1078.50,295,794,1089.00
10/18/2005,12:14,1078.50,1078.50,1078.25,1078.25,84,139,223.00
10/18/2005,12:15,1078.25,1078.50,1078.25,1078.50,536,58,594.00
10/18/2005,12:16,1078.50,1078.50,1078.00,1078.25,728,733,1461.00
10/18/2005,12:17,1078.25,1078.50,1078.00,1078.25,138,216,354.00
10/18/2005,12:18,1078.25,1078.75,1076.50,1076.75,1977,7697,9674.00
10/18/2005,12:19,1076.75,1077.00,1076.00,1076.25,3200,5617,8817.00
10/18/2005,12:20,1076.25,1076.75,1076.00,1076.50,2573,2854,5427.00
10/18/2005,12:21,1076.50,1076.75,1075.75,1076.00,1778,1904,3682.00
10/18/2005,12:22,1076.00,1076.25,1075.00,1075.25,2761,7409,10170.00
10/18/2005,12:23,1075.25,1075.75,1074.75,1075.75,3676,2231,5907.00
10/18/2005,12:24,1075.50,1076.25,1075.50,1076.25,2654,1116,3770.00
10/18/2005,12:25,1076.25,1076.25,1075.75,1076.00,453,657,1110.00
10/18/2005,12:26,1076.00,1076.50,1075.75,1076.00,2586,1059,3645.00
10/18/2005,12:27,1076.00,1076.50,1076.00,1076.00,672,729,1401.00
10/18/2005,12:28,1076.00,1076.25,1075.75,1076.00,791,452,1243.00
10/18/2005,12:29,1076.00,1076.75,1075.75,1076.50,2999,1759,4758.00
10/18/2005,12:30,1076.25,1076.50,1076.00,1076.25,637,888,1525.00
10/18/2005,12:31,1076.00,1076.25,1074.75,1074.75,837,6139,6976.00
10/18/2005,12:32,1074.75,1075.00,1074.25,1074.75,1866,3709,5575.00
10/18/2005,12:33,1075.00,1075.00,1074.25,1074.50,1091,2092,3183.00
10/18/2005,12:34,1074.50,1075.00,1074.50,1074.75,1219,1090,2309.00
10/18/2005,12:35,1074.75,1075.50,1074.50,1075.25,2861,509,3370.00
10/18/2005,12:36,1075.25,1075.50,1075.00,1075.25,552,983,1535.00
10/18/2005,12:37,1075.25,1075.25,1075.00,1075.25,474,572,1046.00
10/18/2005,12:38,1075.25,1075.25,1075.00,1075.25,456,148,604.00
10/18/2005,12:39,1075.25,1075.50,1074.50,1075.00,379,1738,2117.00
10/18/2005,12:40,1075.00,1075.00,1074.00,1074.75,1807,2932,4739.00
10/18/2005,12:41,1074.75,1075.50,1074.50,1075.50,1440,677,2117.00
10/18/2005,12:42,1075.25,1075.50,1074.75,1075.50,789,1306,2095.00
10/18/2005,12:43,1075.50,1075.75,1075.25,1075.50,577,1315,1892.00
10/18/2005,12:44,1075.50,1076.75,1075.25,1076.50,5677,843,6520.00
10/18/2005,12:45,1076.50,1076.75,1076.25,1076.50,1168,1494,2662.00
10/18/2005,12:46,1076.25,1076.50,1075.75,1076.00,622,1334,1956.00
10/18/2005,12:47,1076.00,1076.50,1076.00,1076.25,501,191,692.00
10/18/2005,12:48,1076.25,1076.50,1076.00,1076.25,99,569,668.00
10/18/2005,12:49,1076.25,1077.00,1076.25,1076.50,1872,2008,3880.00
10/18/2005,12:50,1076.50,1076.75,1075.75,1076.25,334,1192,1526.00
10/18/2005,12:51,1076.00,1076.00,1075.50,1075.50,628,2331,2959.00
10/18/2005,12:52,1075.75,1076.00,1075.50,1076.00,1085,50,1135.00
10/18/2005,12:53,1075.75,1076.25,1075.75,1076.25,284,98,382.00
10/18/2005,12:54,1076.25,1076.25,1075.50,1075.50,212,999,1211.00
10/18/2005,12:55,1075.50,1076.25,1075.25,1076.00,800,558,1358.00
10/18/2005,12:56,1076.00,1076.50,1075.75,1076.50,837,240,1077.00
10/18/2005,12:57,1076.50,1076.75,1076.25,1076.50,558,509,1067.00
10/18/2005,12:58,1076.50,1076.75,1076.25,1076.50,468,153,621.00
10/18/2005,12:59,1076.25,1076.25,1075.75,1076.00,733,1311,2044.00
10/18/2005,13:00,1076.00,1077.00,1076.00,1076.75,2259,379,2638.00
10/18/2005,13:01,1076.75,1076.75,1075.75,1075.75,1345,2390,3735.00
10/18/2005,13:02,1075.75,1076.25,1075.25,1076.00,1602,2230,3832.00
10/18/2005,13:03,1076.00,1076.25,1075.75,1076.00,506,326,832.00
10/18/2005,13:04,1076.25,1077.25,1076.25,1077.00,3402,440,3842.00
10/18/2005,13:05,1077.00,1077.00,1076.50,1077.00,791,647,1438.00
10/18/2005,13:06,1076.75,1077.00,1076.50,1077.00,838,678,1516.00
10/18/2005,13:07,1077.00,1077.50,1076.50,1077.00,2394,1427,3821.00
10/18/2005,13:08,1077.00,1077.75,1077.00,1077.75,4521,1571,6092.00
10/18/2005,13:09,1077.75,1078.25,1077.25,1077.50,5012,2199,7211.00
10/18/2005,13:10,1077.75,1078.00,1077.25,1077.75,989,213,1202.00
10/18/2005,13:11,1077.75,1078.00,1077.25,1077.50,911,780,1691.00
10/18/2005,13:12,1077.50,1078.25,1077.25,1077.50,1687,1449,3136.00
10/18/2005,13:13,1077.50,1077.75,1077.25,1077.25,72,291,363.00
10/18/2005,13:14,1077.50,1077.50,1077.00,1077.00,190,1262,1452.00
10/18/2005,13:15,1077.25,1077.25,1076.75,1077.00,430,643,1073.00
10/18/2005,13:16,1077.00,1077.25,1076.75,1077.00,229,623,852.00
10/18/2005,13:17,1077.00,1077.00,1076.25,1076.25,205,1052,1257.00
10/18/2005,13:18,1076.25,1076.75,1076.25,1076.75,508,78,586.00
10/18/2005,13:19,1076.75,1076.75,1076.50,1076.50,26,331,357.00
10/18/2005,13:20,1076.50,1076.75,1076.50,1076.75,27,98,125.00
10/18/2005,13:21,1076.50,1076.75,1076.00,1076.00,160,1892,2052.00
10/18/2005,13:22,1076.25,1076.25,1076.00,1076.25,34,124,158.00
10/18/2005,13:23,1076.25,1076.75,1076.25,1076.50,996,202,1198.00
10/18/2005,13:24,1076.25,1076.50,1076.00,1076.25,58,321,379.00
10/18/2005,13:25,1076.25,1076.50,1076.00,1076.25,13,448,461.00
10/18/2005,13:26,1076.00,1076.50,1076.00,1076.50,544,321,865.00
10/18/2005,13:27,1076.50,1076.75,1076.25,1076.50,153,275,428.00
10/18/2005,13:28,1076.25,1076.50,1076.00,1076.00,273,324,597.00
10/18/2005,13:29,1076.25,1076.25,1075.50,1075.50,80,2139,2219.00
10/18/2005,13:30,1075.50,1076.50,1075.50,1076.25,1721,742,2463.00
10/18/2005,13:31,1076.00,1077.25,1076.00,1076.75,1829,863,2692.00
10/18/2005,13:32,1076.75,1076.75,1076.25,1076.25,84,191,275.00
10/18/2005,13:33,1076.25,1076.50,1076.00,1076.25,316,843,1159.00
10/18/2005,13:34,1076.25,1076.50,1076.00,1076.50,203,173,376.00
10/18/2005,13:35,1076.50,1076.50,1076.25,1076.50,309,14,323.00
10/18/2005,13:36,1076.50,1076.75,1076.25,1076.50,246,259,505.00
10/18/2005,13:37,1076.50,1077.25,1076.50,1077.00,1743,381,2124.00
10/18/2005,13:38,1076.75,1077.00,1076.25,1076.50,272,614,886.00
10/18/2005,13:39,1076.50,1076.75,1076.50,1076.50,223,17,240.00
10/18/2005,13:40,1076.75,1077.00,1076.50,1076.75,161,180,341.00
10/18/2005,13:41,1076.75,1076.75,1075.50,1075.75,923,3326,4249.00
10/18/2005,13:42,1075.75,1076.25,1075.50,1076.00,1840,806,2646.00
10/18/2005,13:43,1076.00,1076.50,1076.00,1076.50,288,148,436.00
10/18/2005,13:44,1076.50,1076.50,1075.50,1075.50,1188,1415,2603.00
10/18/2005,13:45,1075.75,1075.75,1074.75,1075.50,1683,3070,4753.00
10/18/2005,13:46,1075.50,1075.75,1075.25,1075.75,718,418,1136.00
10/18/2005,13:47,1075.50,1076.25,1075.50,1075.50,1012,604,1616.00
10/18/2005,13:48,1075.75,1076.75,1075.75,1076.25,1347,349,1696.00
10/18/2005,13:49,1076.50,1076.50,1076.00,1076.50,323,407,730.00
10/18/2005,13:50,1076.25,1076.50,1076.00,1076.25,943,683,1626.00
10/18/2005,13:51,1076.25,1076.75,1075.75,1076.00,640,785,1425.00
10/18/2005,13:52,1076.00,1076.00,1075.25,1075.50,744,881,1625.00
10/18/2005,13:53,1075.75,1075.75,1075.25,1075.50,205,210,415.00
10/18/2005,13:54,1075.25,1075.50,1075.00,1075.50,435,2065,2500.00
10/18/2005,13:55,1075.25,1075.25,1074.50,1074.75,1201,2364,3565.00
10/18/2005,13:56,1074.75,1075.25,1073.25,1073.25,2672,7894,10566.00
10/18/2005,13:57,1073.25,1074.00,1073.00,1073.75,3801,5017,8818.00
10/18/2005,13:58,1074.00,1074.25,1073.50,1074.25,1347,980,2327.00
10/18/2005,13:59,1074.00,1074.75,1074.00,1074.50,2241,995,3236.00
10/18/2005,14:00,1074.50,1075.00,1074.25,1074.50,1160,536,1696.00
10/18/2005,14:01,1074.50,1074.50,1073.75,1074.00,1083,1416,2499.00
10/18/2005,14:02,1074.25,1074.50,1073.75,1073.75,719,1006,1725.00
10/18/2005,14:03,1073.75,1074.50,1073.75,1074.50,1194,50,1244.00
10/18/2005,14:04,1074.50,1074.75,1074.00,1074.50,411,824,1235.00
10/18/2005,14:05,1074.50,1074.50,1074.00,1074.25,115,596,711.00
10/18/2005,14:06,1074.25,1074.75,1074.00,1074.50,736,52,788.00
10/18/2005,14:07,1074.50,1074.75,1073.75,1074.25,949,1390,2339.00
10/18/2005,14:08,1074.00,1074.25,1073.75,1074.25,247,306,553.00
10/18/2005,14:09,1074.25,1074.75,1073.75,1073.75,763,1234,1997.00
10/18/2005,14:10,1073.50,1074.00,1073.50,1074.00,629,1459,2088.00
10/18/2005,14:11,1074.00,1074.25,1073.75,1074.00,302,538,840.00
10/18/2005,14:12,1073.75,1074.00,1073.50,1073.75,375,830,1205.00
10/18/2005,14:13,1074.00,1074.00,1073.25,1074.00,1256,1034,2290.00
10/18/2005,14:14,1073.75,1074.50,1073.75,1074.25,1051,114,1165.00
10/18/2005,14:15,1074.50,1074.75,1074.00,1074.25,783,945,1728.00
10/18/2005,14:16,1074.25,1074.75,1074.00,1074.75,1448,120,1568.00
10/18/2005,14:17,1074.75,1075.00,1074.50,1075.00,1364,923,2287.00
10/18/2005,14:18,1075.00,1076.00,1074.75,1075.75,4174,672,4846.00
10/18/2005,14:19,1075.75,1075.75,1075.00,1075.25,1462,1028,2490.00
10/18/2005,14:20,1075.25,1075.75,1075.25,1075.50,757,237,994.00
10/18/2005,14:21,1075.25,1075.50,1075.00,1075.00,142,372,514.00
10/18/2005,14:22,1075.00,1075.25,1075.00,1075.25,64,112,176.00
10/18/2005,14:23,1075.00,1075.50,1075.00,1075.50,738,63,801.00
10/18/2005,14:24,1075.25,1075.75,1075.00,1075.75,559,975,1534.00
10/18/2005,14:25,1075.50,1076.25,1075.50,1076.25,2141,346,2487.00
10/18/2005,14:26,1076.25,1076.50,1076.00,1076.25,1245,418,1663.00
10/18/2005,14:27,1076.25,1076.75,1076.00,1076.50,2040,898,2938.00
10/18/2005,14:28,1076.75,1076.75,1076.00,1076.00,85,1208,1293.00
10/18/2005,14:29,1076.00,1076.25,1075.75,1075.75,68,1151,1219.00
10/18/2005,14:30,1075.50,1076.25,1075.50,1076.00,749,286,1035.00
10/18/2005,14:31,1076.00,1076.75,1075.75,1076.75,2688,494,3182.00
10/18/2005,14:32,1076.50,1076.75,1076.00,1076.00,161,913,1074.00
10/18/2005,14:33,1075.75,1076.25,1075.50,1075.50,378,1451,1829.00
10/18/2005,14:34,1075.50,1075.75,1075.50,1075.75,311,232,543.00
10/18/2005,14:35,1075.75,1076.00,1075.50,1075.75,749,464,1213.00
10/18/2005,14:36,1075.50,1075.75,1074.75,1075.00,894,2441,3335.00
10/18/2005,14:37,1075.25,1075.25,1074.50,1074.75,1167,1333,2500.00
10/18/2005,14:38,1074.75,1075.00,1074.50,1074.75,546,644,1190.00
10/18/2005,14:39,1074.75,1075.25,1074.75,1075.00,922,706,1628.00
10/18/2005,14:40,1075.00,1075.00,1074.00,1074.25,797,2019,2816.00
10/18/2005,14:41,1074.25,1074.25,1073.75,1074.25,1069,1680,2749.00
10/18/2005,14:42,1074.00,1074.25,1073.25,1073.50,1208,2116,3324.00
10/18/2005,14:43,1073.25,1074.00,1073.25,1073.75,2023,1123,3146.00
10/18/2005,14:44,1073.75,1074.00,1073.50,1073.75,392,681,1073.00
10/18/2005,14:45,1073.75,1074.25,1073.50,1074.25,1071,282,1353.00
10/18/2005,14:46,1074.25,1074.25,1073.50,1073.75,660,1615,2275.00
10/18/2005,14:47,1074.00,1074.00,1073.50,1074.00,510,327,837.00
10/18/2005,14:48,1074.00,1074.00,1073.25,1073.50,317,2023,2340.00
10/18/2005,14:49,1073.25,1074.00,1073.25,1073.75,1773,524,2297.00
10/18/2005,14:50,1073.75,1074.25,1073.50,1074.25,1840,443,2283.00
10/18/2005,14:51,1074.00,1074.25,1074.00,1074.00,1622,94,1716.00
10/18/2005,14:52,1074.00,1074.25,1073.25,1073.25,331,1897,2228.00
10/18/2005,14:53,1073.50,1073.50,1073.25,1073.50,1170,347,1517.00
10/18/2005,14:54,1073.50,1073.50,1073.25,1073.50,434,110,544.00
10/18/2005,14:55,1073.50,1073.50,1073.00,1073.25,823,2048,2871.00
10/18/2005,14:56,1073.25,1073.25,1072.25,1072.75,3598,6365,9963.00
10/18/2005,14:57,1072.75,1072.75,1072.00,1072.25,1947,4691,6638.00
10/18/2005,14:58,1072.25,1072.25,1071.75,1072.00,885,3948,4833.00
10/18/2005,14:59,1072.00,1072.00,1071.50,1071.75,3016,4193,7209.00
10/18/2005,15:00,1071.75,1072.00,1071.25,1071.50,3739,4034,7773.00
10/18/2005,15:01,1071.50,1071.75,1070.75,1071.25,7511,6642,14153.00
10/18/2005,15:02,1071.25,1071.75,1071.00,1071.25,3456,1783,5239.00
10/18/2005,15:03,1071.25,1071.50,1070.50,1071.50,4477,2176,6653.00
10/18/2005,15:04,1071.25,1071.50,1071.00,1071.25,787,2250,3037.00
10/18/2005,15:05,1071.25,1071.50,1071.00,1071.50,949,202,1151.00
10/18/2005,15:06,1071.50,1071.50,1071.00,1071.25,955,1205,2160.00
10/18/2005,15:07,1071.00,1071.25,1071.00,1071.25,1486,204,1690.00
10/18/2005,15:08,1071.00,1071.50,1071.00,1071.25,1397,843,2240.00
10/18/2005,15:09,1071.00,1071.75,1071.00,1071.25,1616,798,2414.00
10/18/2005,15:10,1071.50,1071.50,1071.00,1071.50,948,840,1788.00
10/18/2005,15:11,1071.50,1071.50,1071.00,1071.25,869,749,1618.00
10/18/2005,15:12,1071.25,1071.25,1070.75,1070.75,645,1538,2183.00
10/18/2005,15:13,1071.00,1071.25,1070.75,1071.25,1210,801,2011.00
10/18/2005,15:14,1071.25,1071.50,1071.00,1071.25,1864,533,2397.00
10/18/2005,15:15,1071.25,1071.50,1071.00,1071.25,3215,2965,6180.00
10/18/2005,15:16,1071.00,1071.00,1071.00,1071.00,0,10,10.00
10/18/2005,15:31,1072.00,1072.00,1071.50,1071.50,936,827,1763.00
10/18/2005,15:32,1071.25,1072.00,1071.25,1071.50,456,655,1111.00
10/18/2005,15:33,1071.25,1071.50,1071.00,1071.50,342,186,528.00
10/18/2005,15:34,1071.25,1071.50,1071.25,1071.50,134,108,242.00
10/18/2005,15:35,1071.25,1071.50,1071.25,1071.50,105,100,205.00
10/18/2005,15:36,1071.50,1071.50,1071.25,1071.25,124,146,270.00
10/18/2005,15:37,1071.25,1071.25,1070.50,1071.00,354,404,758.00
10/18/2005,15:38,1071.00,1071.00,1070.50,1071.00,33,226,259.00
10/18/2005,15:39,1071.00,1071.00,1070.75,1070.75,10,296,306.00
10/18/2005,15:40,1071.00,1071.00,1070.50,1070.50,8,261,269.00
10/18/2005,15:41,1070.50,1070.75,1070.25,1070.50,66,218,284.00
10/18/2005,15:42,1070.50,1070.75,1070.50,1070.50,1,52,53.00
10/18/2005,15:43,1070.75,1070.75,1070.50,1070.50,4,200,204.00
10/18/2005,15:44,1070.50,1070.75,1070.50,1070.50,663,182,845.00
10/18/2005,15:45,1070.50,1070.50,1070.50,1070.50,0,344,344.00
10/18/2005,15:46,1070.50,1070.75,1069.75,1069.75,12,605,617.00
10/18/2005,15:47,1069.75,1070.00,1069.50,1069.75,204,90,294.00
10/18/2005,15:48,1069.75,1070.00,1069.25,1069.25,21,299,320.00
10/18/2005,15:49,1069.50,1070.00,1069.25,1069.75,338,87,425.00
10/18/2005,15:50,1069.75,1070.00,1069.75,1069.75,20,107,127.00
10/18/2005,15:51,1070.00,1070.00,1070.00,1070.00,4,0,4.00
10/18/2005,15:52,1070.00,1070.00,1069.75,1069.75,11,70,81.00
10/18/2005,15:53,1069.75,1069.75,1069.25,1069.25,35,432,467.00
10/18/2005,15:54,1069.25,1069.25,1069.00,1069.25,66,120,186.00
10/18/2005,15:55,1069.25,1069.50,1069.25,1069.50,27,0,27.00
10/18/2005,15:56,1069.50,1069.50,1069.25,1069.50,317,23,340.00
10/18/2005,15:57,1069.50,1069.50,1069.25,1069.25,170,59,229.00
10/18/2005,15:58,1069.25,1069.50,1069.25,1069.50,3,10,13.00
10/18/2005,15:59,1069.50,1069.50,1069.50,1069.50,160,0,160.00
10/18/2005,16:00,1069.75,1070.00,1069.50,1069.75,150,42,192.00
10/18/2005,17:01,1069.00,1069.25,1069.00,1069.25,54,0,54.00
10/18/2005,17:02,1069.25,1069.25,1069.00,1069.25,225,11,236.00
10/18/2005,17:03,1069.25,1069.25,1069.25,1069.25,1,0,1.00
10/18/2005,17:05,1069.50,1069.50,1069.50,1069.50,3,0,3.00
10/18/2005,17:06,1069.50,1069.50,1069.25,1069.50,179,50,229.00
10/18/2005,17:07,1069.50,1069.50,1069.25,1069.25,4,136,140.00
10/18/2005,17:08,1069.25,1069.25,1069.25,1069.25,0,5,5.00
10/18/2005,17:09,1069.00,1069.00,1068.75,1069.00,16,91,107.00
10/18/2005,17:10,1069.00,1069.00,1069.00,1069.00,36,0,36.00
10/18/2005,17:11,1069.25,1069.25,1069.25,1069.25,2,0,2.00
10/18/2005,17:13,1069.25,1069.25,1069.25,1069.25,26,0,26.00
10/18/2005,17:16,1069.25,1069.25,1069.25,1069.25,6,0,6.00
10/18/2005,17:17,1069.25,1069.25,1068.75,1069.00,9,108,117.00
10/18/2005,17:18,1069.00,1069.00,1068.75,1069.00,18,10,28.00
10/18/2005,17:19,1069.00,1069.00,1069.00,1069.00,5,0,5.00
10/18/2005,17:20,1069.00,1069.00,1069.00,1069.00,26,0,26.00
10/18/2005,17:21,1069.00,1069.00,1069.00,1069.00,1,0,1.00
10/18/2005,17:23,1069.00,1069.00,1069.00,1069.00,26,0,26.00
10/18/2005,17:25,1069.25,1069.25,1069.25,1069.25,6,0,6.00
10/18/2005,17:29,1069.25,1069.25,1069.25,1069.25,12,0,12.00
10/18/2005,17:30,1069.25,1069.50,1069.25,1069.50,90,0,90.00
10/18/2005,17:31,1069.50,1069.50,1069.25,1069.25,1,52,53.00
10/18/2005,17:32,1069.50,1069.50,1069.50,1069.50,3,0,3.00
10/18/2005,17:33,1069.50,1069.50,1069.50,1069.50,6,0,6.00
10/18/2005,17:34,1069.50,1069.50,1069.50,1069.50,27,0,27.00
10/18/2005,17:35,1069.50,1069.50,1069.50,1069.50,2,0,2.00
10/18/2005,17:36,1069.25,1069.50,1069.25,1069.50,20,21,41.00
10/18/2005,17:37,1069.50,1069.50,1069.50,1069.50,2,0,2.00
10/18/2005,17:38,1069.50,1069.50,1069.50,1069.50,2,0,2.00
10/18/2005,17:39,1069.50,1069.50,1069.50,1069.50,2,0,2.00
10/18/2005,17:40,1069.50,1069.50,1069.50,1069.50,1,0,1.00
10/18/2005,17:41,1069.50,1069.50,1069.50,1069.50,2,0,2.00
10/18/2005,17:42,1069.50,1069.50,1069.50,1069.50,2,0,2.00
10/18/2005,17:43,1069.50,1069.50,1069.50,1069.50,76,0,76.00
10/18/2005,17:44,1069.50,1069.50,1069.50,1069.50,8,0,8.00
10/18/2005,17:46,1069.50,1069.50,1069.50,1069.50,17,0,17.00
10/18/2005,17:47,1069.50,1069.75,1069.50,1069.75,5,0,5.00
10/18/2005,17:48,1069.75,1069.75,1069.75,1069.75,4,0,4.00
10/18/2005,17:49,1069.75,1069.75,1069.75,1069.75,1,0,1.00
10/18/2005,17:50,1069.75,1069.75,1069.75,1069.75,2,0,2.00
10/18/2005,17:52,1069.75,1069.75,1069.75,1069.75,1,0,1.00
10/18/2005,17:54,1069.75,1069.75,1069.75,1069.75,1,0,1.00
10/18/2005,17:56,1069.50,1069.50,1069.50,1069.50,0,12,12.00
10/18/2005,17:59,1069.50,1069.50,1069.50,1069.50,0,1,1.00
10/18/2005,18:01,1069.75,1069.75,1069.75,1069.75,6,0,6.00
10/18/2005,18:04,1069.50,1069.50,1069.50,1069.50,0,2,2.00
10/18/2005,18:05,1069.50,1069.50,1069.50,1069.50,0,1,1.00
10/18/2005,18:08,1069.50,1069.50,1069.50,1069.50,0,40,40.00
10/18/2005,18:09,1069.50,1069.50,1069.50,1069.50,0,2,2.00
10/18/2005,18:10,1069.50,1069.50,1069.50,1069.50,0,5,5.00
10/18/2005,18:11,1069.50,1069.75,1069.50,1069.50,1,15,16.00
10/18/2005,18:12,1069.50,1069.50,1069.50,1069.50,0,1,1.00
10/18/2005,18:14,1069.50,1069.50,1069.50,1069.50,0,1,1.00
10/18/2005,18:15,1069.75,1069.75,1069.50,1069.50,2,3,5.00
10/18/2005,18:17,1069.50,1069.50,1069.00,1069.00,27,513,540.00
10/18/2005,18:18,1069.00,1069.25,1069.00,1069.00,1,11,12.00
10/18/2005,18:19,1069.00,1069.00,1069.00,1069.00,0,1,1.00
10/18/2005,18:20,1069.25,1069.25,1069.00,1069.00,5,1,6.00
10/18/2005,18:21,1069.25,1069.25,1069.25,1069.25,2,0,2.00
10/18/2005,18:23,1069.25,1069.25,1069.25,1069.25,2,0,2.00
10/18/2005,18:24,1069.25,1069.25,1069.25,1069.25,1,0,1.00
10/18/2005,18:27,1069.25,1069.25,1069.25,1069.25,9,0,9.00
10/18/2005,18:28,1069.25,1069.25,1069.25,1069.25,1,0,1.00
10/18/2005,18:29,1069.25,1069.25,1069.25,1069.25,4,0,4.00
10/18/2005,18:30,1069.25,1069.25,1069.25,1069.25,11,0,11.00
10/18/2005,18:31,1069.50,1069.50,1069.50,1069.50,10,0,10.00
10/18/2005,18:34,1069.50,1069.50,1069.50,1069.50,1,0,1.00
10/18/2005,18:35,1069.25,1069.50,1069.25,1069.25,1,6,7.00
10/18/2005,18:36,1069.50,1069.50,1069.50,1069.50,20,0,20.00
10/18/2005,18:40,1069.50,1069.50,1069.50,1069.50,41,0,41.00
10/18/2005,18:43,1069.50,1069.50,1069.50,1069.50,14,0,14.00
10/18/2005,18:45,1069.50,1069.50,1069.25,1069.25,12,1,13.00
10/18/2005,18:46,1069.25,1069.50,1069.25,1069.50,1,2,3.00
10/18/2005,18:47,1069.50,1069.50,1069.50,1069.50,23,0,23.00
10/18/2005,18:48,1069.50,1069.50,1069.50,1069.50,22,0,22.00
10/18/2005,18:51,1069.50,1069.50,1069.50,1069.50,5,0,5.00
10/18/2005,18:53,1069.50,1069.50,1069.50,1069.50,5,0,5.00
10/18/2005,18:54,1069.75,1069.75,1069.75,1069.75,45,0,45.00
10/18/2005,18:55,1069.50,1069.75,1069.50,1069.75,131,82,213.00
10/18/2005,18:56,1069.50,1069.50,1069.25,1069.25,0,30,30.00
10/18/2005,18:57,1069.50,1069.50,1069.50,1069.50,9,0,9.00
10/18/2005,18:58,1069.50,1069.50,1069.50,1069.50,18,0,18.00
10/18/2005,19:01,1069.50,1069.50,1069.50,1069.50,2,0,2.00
10/18/2005,19:03,1069.50,1069.50,1069.50,1069.50,2,0,2.00
10/18/2005,19:04,1069.50,1069.50,1069.50,1069.50,1,0,1.00
10/18/2005,19:09,1069.50,1069.50,1069.50,1069.50,17,0,17.00
10/18/2005,19:11,1069.75,1069.75,1069.75,1069.75,1,0,1.00
10/18/2005,19:12,1069.50,1069.50,1069.50,1069.50,0,25,25.00
10/18/2005,19:14,1069.50,1069.50,1069.50,1069.50,0,64,64.00
10/18/2005,19:15,1069.50,1069.50,1069.50,1069.50,0,3,3.00
10/18/2005,19:16,1069.50,1069.75,1069.50,1069.75,5,2,7.00
10/18/2005,19:17,1069.50,1069.75,1069.50,1069.75,1,5,6.00
10/18/2005,19:19,1069.75,1069.75,1069.50,1069.50,14,1,15.00
10/18/2005,19:20,1069.75,1069.75,1069.75,1069.75,7,0,7.00
10/18/2005,19:21,1069.75,1069.75,1069.75,1069.75,7,0,7.00
10/18/2005,19:22,1069.75,1069.75,1069.50,1069.50,5,1,6.00
10/18/2005,19:25,1069.75,1069.75,1069.75,1069.75,1,0,1.00
10/18/2005,19:26,1069.75,1069.75,1069.75,1069.75,1,0,1.00
10/18/2005,19:28,1069.75,1069.75,1069.75,1069.75,116,0,116.00
10/18/2005,19:29,1070.00,1070.00,1070.00,1070.00,2,0,2.00
10/18/2005,19:30,1070.00,1070.00,1070.00,1070.00,25,0,25.00
10/18/2005,19:32,1069.75,1070.00,1069.75,1070.00,1,1,2.00
10/18/2005,19:33,1069.75,1069.75,1069.75,1069.75,0,1,1.00
10/18/2005,19:37,1069.75,1069.75,1069.75,1069.75,0,1,1.00
10/18/2005,19:42,1070.00,1070.00,1070.00,1070.00,1,0,1.00
10/18/2005,19:43,1070.00,1070.00,1070.00,1070.00,13,0,13.00
10/18/2005,19:44,1070.00,1070.00,1070.00,1070.00,1,0,1.00
10/18/2005,19:46,1069.75,1069.75,1069.75,1069.75,0,4,4.00
10/18/2005,19:48,1070.00,1070.00,1070.00,1070.00,82,0,82.00
10/18/2005,19:49,1070.00,1070.00,1070.00,1070.00,5,0,5.00
10/18/2005,19:50,1069.75,1069.75,1069.75,1069.75,0,2,2.00
10/18/2005,19:51,1070.00,1070.00,1070.00,1070.00,45,0,45.00
10/18/2005,19:52,1070.00,1070.00,1070.00,1070.00,7,0,7.00
10/18/2005,19:53,1070.00,1070.00,1070.00,1070.00,25,0,25.00
10/18/2005,19:54,1070.00,1070.00,1070.00,1070.00,26,0,26.00
10/18/2005,19:56,1069.75,1069.75,1069.50,1069.75,30,151,181.00
10/18/2005,19:59,1069.75,1069.75,1069.75,1069.75,2,0,2.00
10/18/2005,20:00,1069.75,1069.75,1069.75,1069.75,2,0,2.00
10/18/2005,20:04,1070.00,1070.00,1069.75,1069.75,1,10,11.00
10/18/2005,20:05,1070.00,1070.00,1070.00,1070.00,100,0,100.00
10/18/2005,20:06,1070.00,1070.00,1070.00,1070.00,6,0,6.00
10/18/2005,20:08,1070.00,1070.00,1070.00,1070.00,5,0,5.00
10/18/2005,20:10,1070.00,1070.00,1070.00,1070.00,6,0,6.00
10/18/2005,20:12,1070.00,1070.00,1070.00,1070.00,1,0,1.00
10/18/2005,20:13,1070.00,1070.00,1070.00,1070.00,1,0,1.00
10/18/2005,20:14,1070.00,1070.00,1070.00,1070.00,1,0,1.00
10/18/2005,20:15,1070.00,1070.00,1070.00,1070.00,82,0,82.00
10/18/2005,20:16,1070.00,1070.00,1070.00,1070.00,62,0,62.00
10/18/2005,20:17,1070.25,1070.25,1070.00,1070.25,4,4,8.00
10/18/2005,20:19,1070.00,1070.00,1070.00,1070.00,0,2,2.00
10/18/2005,20:22,1070.00,1070.00,1070.00,1070.00,0,18,18.00
10/18/2005,20:23,1070.00,1070.00,1070.00,1070.00,0,2,2.00
10/18/2005,20:25,1070.00,1070.00,1070.00,1070.00,0,1,1.00
10/18/2005,20:31,1070.00,1070.00,1070.00,1070.00,0,1,1.00
10/18/2005,20:32,1070.00,1070.00,1070.00,1070.00,0,9,9.00
10/18/2005,20:33,1070.25,1070.25,1070.25,1070.25,1,0,1.00
10/18/2005,20:34,1070.25,1070.25,1070.25,1070.25,1,0,1.00
10/18/2005,20:35,1070.00,1070.00,1070.00,1070.00,0,6,6.00
10/18/2005,20:36,1070.00,1070.00,1070.00,1070.00,0,74,74.00
10/18/2005,20:37,1070.00,1070.00,1070.00,1070.00,0,5,5.00
10/18/2005,20:41,1069.75,1070.00,1069.75,1070.00,3,6,9.00
10/18/2005,20:43,1070.00,1070.00,1070.00,1070.00,10,0,10.00
10/18/2005,20:47,1069.75,1069.75,1069.75,1069.75,0,1,1.00
10/18/2005,20:49,1070.00,1070.00,1070.00,1070.00,20,0,20.00
10/18/2005,20:54,1069.75,1069.75,1069.75,1069.75,0,4,4.00
10/18/2005,20:57,1069.75,1069.75,1069.75,1069.75,0,1,1.00
10/18/2005,21:00,1069.75,1070.00,1069.75,1070.00,73,6,79.00
10/18/2005,21:02,1070.00,1070.00,1070.00,1070.00,1,0,1.00
10/18/2005,21:03,1070.00,1070.00,1070.00,1070.00,66,0,66.00
10/18/2005,21:04,1070.00,1070.00,1070.00,1070.00,41,0,41.00
10/18/2005,21:06,1070.25,1070.25,1070.25,1070.25,1,0,1.00
10/18/2005,21:07,1070.00,1070.25,1070.00,1070.25,2,1,3.00
10/18/2005,21:09,1070.25,1070.25,1070.25,1070.25,3,0,3.00
10/18/2005,21:10,1070.00,1070.00,1070.00,1070.00,0,2,2.00
10/18/2005,21:14,1070.00,1070.00,1070.00,1070.00,0,2,2.00
10/18/2005,21:17,1070.00,1070.25,1070.00,1070.25,7,125,132.00
10/18/2005,21:18,1070.00,1070.00,1070.00,1070.00,0,60,60.00
10/18/2005,21:25,1070.00,1070.00,1070.00,1070.00,0,117,117.00
10/18/2005,21:27,1070.00,1070.00,1070.00,1070.00,0,1,1.00
10/18/2005,21:29,1069.75,1069.75,1069.75,1069.75,0,25,25.00
10/18/2005,21:30,1070.00,1070.00,1070.00,1070.00,2,0,2.00
10/18/2005,21:31,1069.75,1069.75,1069.75,1069.75,0,1,1.00
10/18/2005,21:32,1070.00,1070.00,1070.00,1070.00,12,0,12.00
10/18/2005,21:33,1070.00,1070.00,1070.00,1070.00,1,0,1.00
10/18/2005,21:34,1070.00,1070.00,1070.00,1070.00,3,0,3.00
10/18/2005,21:41,1070.00,1070.00,1070.00,1070.00,1,0,1.00
10/18/2005,21:42,1069.75,1069.75,1069.75,1069.75,0,3,3.00
10/18/2005,21:43,1069.75,1069.75,1069.75,1069.75,0,1,1.00
10/18/2005,21:44,1070.00,1070.00,1070.00,1070.00,2,0,2.00
10/18/2005,21:45,1070.00,1070.00,1069.75,1069.75,1,1,2.00
10/18/2005,21:47,1069.75,1069.75,1069.75,1069.75,0,101,101.00
10/18/2005,21:48,1069.75,1069.75,1069.75,1069.75,0,19,19.00
10/18/2005,21:49,1069.50,1069.50,1069.50,1069.50,0,3,3.00
10/18/2005,21:52,1069.50,1069.50,1069.50,1069.50,0,2,2.00
10/18/2005,21:53,1069.50,1069.50,1069.50,1069.50,0,1,1.00
10/18/2005,21:56,1069.50,1069.50,1069.50,1069.50,0,1,1.00
10/18/2005,21:58,1069.50,1069.50,1069.50,1069.50,0,4,4.00
10/18/2005,22:01,1069.50,1069.50,1069.50,1069.50,0,100,100.00
10/18/2005,22:03,1069.50,1069.50,1069.50,1069.50,0,4,4.00
10/18/2005,22:09,1069.50,1069.50,1069.50,1069.50,0,2,2.00
10/18/2005,22:14,1069.75,1069.75,1069.75,1069.75,3,0,3.00
10/18/2005,22:15,1069.50,1069.50,1069.50,1069.50,0,1,1.00
10/18/2005,22:19,1069.50,1069.50,1069.50,1069.50,0,5,5.00
10/18/2005,22:26,1069.50,1069.50,1069.50,1069.50,0,1,1.00
10/18/2005,22:27,1069.50,1069.50,1069.50,1069.50,0,25,25.00
10/18/2005,22:28,1069.50,1069.75,1069.50,1069.75,1,6,7.00
10/18/2005,22:29,1069.75,1069.75,1069.75,1069.75,12,0,12.00
10/18/2005,22:30,1069.50,1069.50,1069.50,1069.50,0,2,2.00
10/18/2005,22:31,1069.75,1069.75,1069.75,1069.75,1,0,1.00
10/18/2005,22:36,1069.50,1069.75,1069.50,1069.75,2,6,8.00
10/18/2005,22:37,1069.50,1069.50,1069.25,1069.50,4,102,106.00
10/18/2005,22:38,1069.25,1069.50,1069.25,1069.50,1,6,7.00
10/18/2005,22:39,1069.50,1069.50,1069.50,1069.50,45,0,45.00
10/18/2005,22:40,1069.50,1069.50,1069.50,1069.50,18,0,18.00
10/18/2005,22:41,1069.50,1069.50,1069.50,1069.50,28,0,28.00
10/18/2005,22:43,1069.50,1069.50,1069.50,1069.50,20,0,20.00
10/18/2005,22:46,1069.50,1069.50,1069.50,1069.50,2,0,2.00
10/18/2005,22:48,1069.50,1069.50,1069.50,1069.50,13,0,13.00
10/18/2005,22:50,1069.50,1069.50,1069.50,1069.50,1,0,1.00
10/18/2005,22:54,1069.50,1069.50,1069.50,1069.50,6,0,6.00
10/18/2005,22:55,1069.75,1069.75,1069.50,1069.50,1,1,2.00
10/18/2005,22:57,1069.50,1069.50,1069.50,1069.50,0,10,10.00
10/18/2005,22:58,1069.50,1069.50,1069.25,1069.50,1,21,22.00
10/18/2005,22:59,1069.25,1069.25,1069.25,1069.25,0,40,40.00
10/18/2005,23:00,1069.25,1069.25,1069.25,1069.25,0,2,2.00
10/18/2005,23:06,1069.25,1069.50,1069.25,1069.50,1,1,2.00
10/18/2005,23:12,1069.25,1069.25,1069.25,1069.25,0,1,1.00
10/18/2005,23:13,1069.25,1069.25,1069.25,1069.25,0,1,1.00
10/18/2005,23:15,1069.25,1069.50,1069.25,1069.50,1,2,3.00
10/18/2005,23:16,1069.50,1069.50,1069.50,1069.50,2,0,2.00
10/18/2005,23:22,1069.50,1069.50,1069.50,1069.50,1,0,1.00
10/18/2005,23:25,1069.50,1069.50,1069.50,1069.50,15,0,15.00
10/18/2005,23:26,1069.50,1069.50,1069.50,1069.50,22,0,22.00
10/18/2005,23:28,1069.75,1069.75,1069.50,1069.50,2,1,3.00
10/18/2005,23:29,1069.50,1069.50,1069.50,1069.50,0,1,1.00
10/18/2005,23:30,1069.50,1069.50,1069.25,1069.25,0,52,52.00
10/18/2005,23:31,1069.25,1069.25,1069.25,1069.25,0,1,1.00
10/18/2005,23:32,1069.25,1069.25,1069.25,1069.25,0,3,3.00
10/18/2005,23:33,1069.25,1069.25,1069.00,1069.00,0,50,50.00
10/18/2005,23:35,1069.25,1069.50,1069.25,1069.25,12,6,18.00
10/18/2005,23:37,1069.25,1069.25,1069.25,1069.25,0,60,60.00
10/18/2005,23:38,1069.25,1069.25,1069.25,1069.25,0,10,10.00
10/18/2005,23:39,1069.25,1069.25,1069.25,1069.25,0,7,7.00
10/18/2005,23:43,1069.25,1069.25,1069.25,1069.25,0,20,20.00
10/18/2005,23:44,1069.00,1069.00,1069.00,1069.00,0,2,2.00
10/18/2005,23:45,1069.00,1069.00,1069.00,1069.00,0,4,4.00
10/18/2005,23:46,1069.00,1069.00,1069.00,1069.00,0,30,30.00
10/18/2005,23:48,1069.00,1069.00,1069.00,1069.00,0,73,73.00
10/18/2005,23:49,1069.00,1069.00,1069.00,1069.00,0,34,34.00
10/18/2005,23:50,1069.00,1069.00,1069.00,1069.00,0,7,7.00
10/18/2005,23:51,1069.25,1069.25,1069.25,1069.25,2,0,2.00
10/18/2005,23:52,1069.25,1069.25,1069.25,1069.25,10,0,10.00
10/18/2005,23:53,1069.25,1069.25,1069.00,1069.00,15,1,16.00
10/18/2005,23:55,1069.25,1069.25,1069.25,1069.25,3,0,3.00
10/18/2005,23:58,1069.25,1069.25,1069.25,1069.25,1,0,1.00
10/18/2005,23:59,1069.25,1069.25,1069.25,1069.25,1,0,1.00
10/19/2005,00:03,1069.25,1069.25,1069.00,1069.00,1,2,3.00
10/19/2005,00:04,1069.00,1069.00,1069.00,1069.00,0,1,1.00
10/19/2005,00:05,1069.00,1069.00,1069.00,1069.00,0,1,1.00
10/19/2005,00:06,1069.00,1069.00,1069.00,1069.00,0,2,2.00
10/19/2005,00:09,1069.00,1069.00,1069.00,1069.00,0,2,2.00
10/19/2005,00:11,1069.00,1069.00,1069.00,1069.00,0,98,98.00
10/19/2005,00:12,1069.00,1069.00,1069.00,1069.00,0,246,246.00
10/19/2005,00:13,1069.00,1069.00,1068.50,1068.75,19,219,238.00
10/19/2005,00:14,1068.75,1068.75,1068.75,1068.75,5,0,5.00
10/19/2005,00:15,1068.75,1068.75,1068.75,1068.75,3,0,3.00
10/19/2005,00:16,1068.75,1068.75,1068.75,1068.75,21,0,21.00
10/19/2005,00:17,1068.75,1068.75,1068.75,1068.75,40,0,40.00
10/19/2005,00:18,1068.75,1068.75,1068.75,1068.75,33,0,33.00
10/19/2005,00:19,1068.75,1068.75,1068.75,1068.75,9,0,9.00
10/19/2005,00:23,1068.75,1068.75,1068.75,1068.75,11,0,11.00
10/19/2005,00:28,1068.75,1068.75,1068.75,1068.75,2,0,2.00
10/19/2005,00:29,1069.00,1069.00,1069.00,1069.00,81,0,81.00
10/19/2005,00:31,1069.00,1069.00,1069.00,1069.00,23,0,23.00
10/19/2005,00:32,1069.00,1069.00,1069.00,1069.00,6,0,6.00
10/19/2005,00:34,1069.25,1069.25,1069.25,1069.25,1,0,1.00
10/19/2005,00:35,1069.00,1069.00,1069.00,1069.00,0,10,10.00
10/19/2005,00:36,1069.00,1069.00,1069.00,1069.00,0,6,6.00
10/19/2005,00:39,1069.00,1069.00,1068.75,1068.75,0,226,226.00
10/19/2005,00:40,1068.75,1068.75,1068.75,1068.75,0,28,28.00
10/19/2005,00:41,1068.75,1068.75,1068.50,1068.75,19,175,194.00
10/19/2005,00:42,1068.75,1068.75,1068.75,1068.75,10,0,10.00
10/19/2005,00:43,1068.75,1068.75,1068.75,1068.75,1,0,1.00
10/19/2005,00:44,1069.00,1069.00,1069.00,1069.00,5,0,5.00
10/19/2005,00:45,1068.75,1068.75,1068.75,1068.75,0,20,20.00
10/19/2005,00:48,1069.00,1069.00,1069.00,1069.00,2,0,2.00
10/19/2005,00:49,1069.00,1069.00,1069.00,1069.00,166,0,166.00
10/19/2005,00:50,1069.00,1069.25,1069.00,1069.00,62,25,87.00
10/19/2005,00:55,1069.25,1069.25,1069.25,1069.25,26,0,26.00
10/19/2005,00:59,1069.25,1069.25,1069.25,1069.25,20,0,20.00
10/19/2005,01:00,1069.25,1069.25,1069.25,1069.25,64,0,64.00
10/19/2005,01:01,1069.50,1069.50,1069.25,1069.50,32,7,39.00
10/19/2005,01:04,1069.50,1069.50,1069.50,1069.50,4,0,4.00
10/19/2005,01:05,1069.25,1069.25,1069.25,1069.25,0,90,90.00
10/19/2005,01:06,1069.25,1069.25,1069.25,1069.25,0,9,9.00
10/19/2005,01:08,1069.25,1069.25,1069.00,1069.00,2,36,38.00
10/19/2005,01:10,1069.00,1069.00,1069.00,1069.00,0,15,15.00
10/19/2005,01:11,1069.00,1069.00,1069.00,1069.00,0,107,107.00
10/19/2005,01:12,1069.00,1069.00,1069.00,1069.00,0,10,10.00
10/19/2005,01:13,1069.00,1069.00,1069.00,1069.00,0,46,46.00
10/19/2005,01:14,1069.25,1069.25,1069.25,1069.25,1,0,1.00
10/19/2005,01:16,1069.00,1069.00,1069.00,1069.00,0,5,5.00
10/19/2005,01:18,1069.00,1069.00,1069.00,1069.00,0,6,6.00
10/19/2005,01:19,1069.00,1069.00,1069.00,1069.00,0,12,12.00
10/19/2005,01:21,1069.00,1069.00,1068.75,1068.75,0,126,126.00
10/19/2005,01:22,1068.75,1068.75,1068.75,1068.75,0,103,103.00
10/19/2005,01:23,1068.75,1068.75,1068.75,1068.75,0,11,11.00
10/19/2005,01:24,1068.50,1068.50,1068.50,1068.50,0,1,1.00
10/19/2005,01:25,1068.50,1068.50,1068.25,1068.50,44,255,299.00
10/19/2005,01:26,1068.50,1068.50,1068.50,1068.50,2,0,2.00
10/19/2005,01:27,1068.50,1068.50,1068.50,1068.50,35,0,35.00
10/19/2005,01:28,1068.50,1068.75,1068.50,1068.75,17,0,17.00
10/19/2005,01:29,1068.50,1068.50,1068.50,1068.50,0,4,4.00
10/19/2005,01:30,1068.50,1068.50,1068.50,1068.50,0,8,8.00
10/19/2005,01:31,1068.50,1068.75,1068.50,1068.75,2,5,7.00
10/19/2005,01:32,1068.75,1068.75,1068.75,1068.75,24,0,24.00
10/19/2005,01:33,1068.75,1068.75,1068.50,1068.50,1,1,2.00
10/19/2005,01:34,1068.50,1068.75,1068.50,1068.75,10,1,11.00
10/19/2005,01:35,1068.75,1068.75,1068.75,1068.75,96,0,96.00
10/19/2005,01:36,1068.75,1068.75,1068.50,1068.50,62,1,63.00
10/19/2005,01:38,1068.50,1068.50,1068.50,1068.50,0,17,17.00
10/19/2005,01:39,1068.75,1068.75,1068.75,1068.75,1,0,1.00
10/19/2005,01:40,1068.75,1068.75,1068.50,1068.50,1,16,17.00
10/19/2005,01:41,1068.50,1068.50,1068.50,1068.50,0,10,10.00
10/19/2005,01:43,1068.50,1068.50,1068.50,1068.50,0,13,13.00
10/19/2005,01:44,1068.50,1068.50,1068.50,1068.50,0,25,25.00
10/19/2005,01:45,1068.75,1068.75,1068.50,1068.75,2,10,12.00
10/19/2005,01:46,1068.50,1068.50,1068.50,1068.50,0,13,13.00
10/19/2005,01:47,1068.50,1068.50,1068.50,1068.50,0,2,2.00
10/19/2005,01:48,1068.25,1068.25,1068.25,1068.25,0,5,5.00
10/19/2005,01:49,1068.50,1068.50,1068.50,1068.50,12,0,12.00
10/19/2005,01:50,1068.50,1068.50,1068.25,1068.25,5,2,7.00
10/19/2005,01:51,1068.50,1068.50,1068.25,1068.25,3,10,13.00
10/19/2005,01:52,1068.25,1068.25,1068.25,1068.25,0,121,121.00
10/19/2005,01:53,1068.25,1068.25,1068.25,1068.25,0,2,2.00
10/19/2005,01:54,1068.25,1068.25,1068.00,1068.00,5,168,173.00
10/19/2005,01:55,1068.25,1068.25,1068.00,1068.25,88,1,89.00
10/19/2005,01:56,1068.00,1068.00,1067.75,1068.00,169,236,405.00
10/19/2005,01:57,1068.00,1068.00,1067.50,1067.50,138,218,356.00
10/19/2005,01:58,1067.50,1067.75,1067.50,1067.75,37,19,56.00
10/19/2005,01:59,1067.50,1068.00,1067.50,1068.00,102,5,107.00
10/19/2005,02:00,1067.75,1068.00,1067.75,1068.00,54,2,56.00
10/19/2005,02:01,1068.00,1068.00,1067.75,1067.75,83,130,213.00
10/19/2005,02:02,1067.75,1067.75,1067.25,1067.50,121,238,359.00
10/19/2005,02:03,1067.50,1067.50,1067.00,1067.25,140,276,416.00
10/19/2005,02:04,1067.25,1067.50,1067.25,1067.25,63,114,177.00
10/19/2005,02:05,1067.25,1067.50,1067.25,1067.50,69,158,227.00
10/19/2005,02:06,1067.50,1068.00,1067.50,1067.75,539,99,638.00
10/19/2005,02:07,1067.75,1067.75,1067.50,1067.50,0,168,168.00
10/19/2005,02:08,1067.50,1067.50,1067.50,1067.50,0,137,137.00
10/19/2005,02:09,1067.25,1067.50,1067.25,1067.50,177,3,180.00
10/19/2005,02:10,1067.75,1068.00,1067.50,1068.00,503,1,504.00
10/19/2005,02:11,1067.75,1068.25,1067.75,1068.00,133,351,484.00
10/19/2005,02:12,1068.00,1068.00,1068.00,1068.00,0,1,1.00
10/19/2005,02:13,1067.75,1067.75,1067.50,1067.50,0,186,186.00
10/19/2005,02:14,1067.50,1067.50,1067.50,1067.50,0,40,40.00
10/19/2005,02:15,1067.75,1068.00,1067.50,1068.00,168,5,173.00
10/19/2005,02:16,1068.00,1068.50,1068.00,1068.25,253,134,387.00
10/19/2005,02:17,1068.00,1069.00,1068.00,1068.75,695,21,716.00
10/19/2005,02:18,1069.00,1069.50,1068.75,1069.00,580,45,625.00
10/19/2005,02:19,1069.00,1069.00,1068.75,1068.75,0,155,155.00
10/19/2005,02:20,1069.00,1069.00,1068.75,1068.75,219,7,226.00
10/19/2005,02:21,1068.75,1068.75,1068.25,1068.25,0,174,174.00
10/19/2005,02:22,1068.25,1068.50,1068.25,1068.50,5,108,113.00
10/19/2005,02:23,1068.50,1068.75,1068.25,1068.50,79,20,99.00
10/19/2005,02:24,1068.25,1068.25,1068.25,1068.25,0,92,92.00
10/19/2005,02:25,1068.25,1068.25,1068.00,1068.25,27,7,34.00
10/19/2005,02:26,1068.25,1068.50,1068.25,1068.50,60,1,61.00
10/19/2005,02:27,1068.50,1068.50,1068.25,1068.25,62,85,147.00
10/19/2005,02:28,1068.25,1068.25,1068.25,1068.25,0,42,42.00
10/19/2005,02:29,1068.25,1068.25,1068.00,1068.00,0,132,132.00
10/19/2005,02:30,1068.25,1068.50,1068.25,1068.50,150,0,150.00
10/19/2005,02:31,1068.50,1068.75,1068.50,1068.50,123,1,124.00
10/19/2005,02:32,1068.75,1068.75,1068.75,1068.75,114,0,114.00
10/19/2005,02:33,1068.75,1069.25,1068.75,1069.00,491,13,504.00
10/19/2005,02:34,1069.00,1069.25,1069.00,1069.25,148,13,161.00
10/19/2005,02:35,1069.25,1069.25,1069.00,1069.00,1,162,163.00
10/19/2005,02:36,1069.00,1069.00,1069.00,1069.00,0,55,55.00
10/19/2005,02:37,1069.00,1069.00,1068.75,1068.75,0,178,178.00
10/19/2005,02:38,1068.75,1068.75,1068.50,1068.50,0,131,131.00
10/19/2005,02:39,1068.50,1068.75,1068.50,1068.50,2,49,51.00
10/19/2005,02:40,1068.75,1068.75,1068.50,1068.50,1,38,39.00
10/19/2005,02:41,1068.50,1068.75,1068.50,1068.50,1,218,219.00
10/19/2005,02:42,1068.75,1070.00,1068.75,1069.75,1092,243,1335.00
10/19/2005,02:43,1069.75,1069.75,1069.75,1069.75,0,109,109.00
10/19/2005,02:44,1069.50,1069.75,1069.50,1069.50,87,36,123.00
10/19/2005,02:45,1069.50,1069.75,1069.25,1069.50,41,110,151.00
10/19/2005,02:46,1069.25,1069.25,1069.00,1069.25,42,45,87.00
10/19/2005,02:47,1069.25,1069.25,1069.00,1069.25,74,32,106.00
10/19/2005,02:48,1069.25,1069.25,1068.75,1068.75,9,80,89.00
10/19/2005,02:49,1068.75,1068.75,1068.50,1068.75,14,90,104.00
10/19/2005,02:50,1068.75,1068.75,1068.25,1068.75,131,61,192.00
10/19/2005,02:51,1068.50,1068.50,1068.25,1068.25,0,134,134.00
10/19/2005,02:52,1068.00,1068.25,1068.00,1068.25,117,100,217.00
10/19/2005,02:53,1068.25,1068.25,1068.25,1068.25,221,0,221.00
10/19/2005,02:54,1068.25,1068.25,1068.25,1068.25,48,0,48.00
10/19/2005,02:55,1068.00,1068.00,1067.75,1067.75,0,279,279.00
10/19/2005,02:56,1067.50,1068.00,1067.50,1067.75,127,45,172.00
10/19/2005,02:57,1067.75,1068.00,1067.75,1067.75,1,140,141.00
10/19/2005,02:58,1067.75,1068.25,1067.75,1068.25,191,1,192.00
10/19/2005,02:59,1068.25,1068.50,1067.75,1068.25,273,293,566.00
10/19/2005,03:00,1068.25,1069.00,1068.25,1069.00,468,27,495.00
10/19/2005,03:01,1069.00,1069.25,1068.75,1068.75,15,157,172.00
10/19/2005,03:02,1069.00,1069.50,1069.00,1069.25,272,17,289.00
10/19/2005,03:03,1069.25,1069.75,1069.25,1069.25,124,151,275.00
10/19/2005,03:04,1069.25,1069.50,1069.25,1069.50,12,16,28.00
10/19/2005,03:05,1069.25,1069.50,1069.25,1069.25,2,85,87.00
10/19/2005,03:06,1069.25,1069.25,1069.00,1069.00,0,67,67.00
10/19/2005,03:07,1069.00,1069.00,1068.75,1068.75,0,72,72.00
10/19/2005,03:08,1068.50,1068.75,1068.50,1068.75,21,1,22.00
10/19/2005,03:09,1068.75,1068.75,1068.75,1068.75,34,0,34.00
10/19/2005,03:11,1068.75,1068.75,1068.50,1068.50,17,16,33.00
10/19/2005,03:12,1068.75,1068.75,1068.50,1068.50,1,70,71.00
10/19/2005,03:13,1068.50,1068.50,1068.50,1068.50,0,17,17.00
10/19/2005,03:14,1068.50,1068.75,1068.50,1068.50,52,36,88.00
10/19/2005,03:16,1068.50,1068.75,1068.50,1068.75,4,2,6.00
10/19/2005,03:17,1068.75,1068.75,1068.75,1068.75,94,0,94.00
10/19/2005,03:18,1069.00,1069.00,1068.75,1069.00,6,11,17.00
10/19/2005,03:19,1068.75,1068.75,1068.50,1068.50,4,250,254.00
10/19/2005,03:20,1068.50,1068.75,1068.50,1068.75,1,16,17.00
10/19/2005,03:22,1068.75,1068.75,1068.50,1068.50,22,43,65.00
10/19/2005,03:23,1068.25,1068.25,1068.25,1068.25,0,8,8.00
10/19/2005,03:24,1068.25,1068.25,1068.25,1068.25,0,86,86.00
10/19/2005,03:25,1068.00,1068.00,1067.75,1067.75,145,100,245.00
10/19/2005,03:26,1068.00,1068.00,1067.75,1068.00,101,3,104.00
10/19/2005,03:27,1068.00,1068.00,1068.00,1068.00,91,0,91.00
10/19/2005,03:28,1068.00,1068.00,1067.75,1068.00,48,1,49.00
10/19/2005,03:29,1067.75,1068.00,1067.75,1067.75,41,116,157.00
10/19/2005,03:30,1068.00,1068.00,1067.50,1067.75,41,14,55.00
10/19/2005,03:32,1067.75,1068.00,1067.75,1068.00,28,2,30.00
10/19/2005,03:33,1068.00,1068.00,1067.75,1067.75,149,5,154.00
10/19/2005,03:34,1067.75,1067.75,1067.50,1067.50,6,122,128.00
10/19/2005,03:35,1067.75,1067.75,1067.25,1067.25,9,336,345.00
10/19/2005,03:36,1067.25,1067.25,1067.00,1067.25,38,216,254.00
10/19/2005,03:37,1067.25,1067.50,1067.00,1067.00,2,180,182.00
10/19/2005,03:38,1067.00,1067.25,1066.75,1067.25,180,256,436.00
10/19/2005,03:39,1067.25,1067.50,1067.00,1067.25,52,212,264.00
10/19/2005,03:40,1067.00,1067.25,1067.00,1067.00,83,73,156.00
10/19/2005,03:41,1067.25,1067.25,1067.25,1067.25,81,0,81.00
10/19/2005,03:42,1067.25,1067.25,1067.25,1067.25,29,0,29.00
10/19/2005,03:43,1067.25,1067.50,1067.25,1067.50,29,0,29.00
10/19/2005,03:44,1067.50,1067.75,1067.50,1067.75,149,0,149.00
10/19/2005,03:45,1067.75,1067.75,1067.50,1067.75,89,15,104.00
10/19/2005,03:46,1067.50,1067.50,1067.50,1067.50,0,63,63.00
10/19/2005,03:47,1067.50,1067.50,1067.25,1067.25,13,82,95.00
10/19/2005,03:48,1067.25,1067.25,1067.00,1067.00,0,170,170.00
10/19/2005,03:49,1067.00,1067.00,1066.50,1066.75,20,587,607.00
10/19/2005,03:50,1066.75,1067.00,1066.50,1067.00,144,9,153.00
10/19/2005,03:51,1067.00,1067.00,1066.75,1066.75,3,126,129.00
10/19/2005,03:52,1066.75,1066.75,1066.75,1066.75,0,149,149.00
10/19/2005,03:53,1066.75,1066.75,1066.25,1066.25,14,219,233.00
10/19/2005,03:54,1066.50,1066.50,1065.25,1065.25,244,1086,1330.00
10/19/2005,03:55,1065.50,1065.75,1065.00,1065.25,283,313,596.00
10/19/2005,03:56,1065.25,1065.50,1065.00,1065.25,67,63,130.00
10/19/2005,03:57,1065.25,1065.50,1065.25,1065.50,64,1,65.00
10/19/2005,03:58,1065.50,1065.75,1065.50,1065.75,52,1,53.00
10/19/2005,03:59,1065.75,1065.75,1065.25,1065.25,24,210,234.00
10/19/2005,04:00,1065.25,1065.75,1065.00,1065.50,491,239,730.00
10/19/2005,04:01,1065.50,1066.00,1065.50,1065.75,332,87,419.00
10/19/2005,04:02,1065.75,1065.75,1065.50,1065.50,0,162,162.00
10/19/2005,04:03,1065.50,1066.00,1065.50,1065.75,144,99,243.00
10/19/2005,04:04,1065.75,1066.00,1065.75,1066.00,32,49,81.00
10/19/2005,04:05,1065.75,1066.00,1065.75,1065.75,13,83,96.00
10/19/2005,04:06,1065.75,1066.00,1065.75,1066.00,1,71,72.00
10/19/2005,04:07,1065.75,1066.00,1065.50,1065.50,33,30,63.00
10/19/2005,04:08,1065.50,1065.75,1065.50,1065.50,36,60,96.00
10/19/2005,04:09,1065.50,1065.75,1065.50,1065.75,15,12,27.00
10/19/2005,04:10,1065.75,1066.25,1065.75,1066.00,349,33,382.00
10/19/2005,04:11,1066.00,1066.00,1065.75,1066.00,26,95,121.00
10/19/2005,04:12,1066.00,1066.25,1066.00,1066.25,71,0,71.00
10/19/2005,04:13,1066.25,1066.25,1066.00,1066.00,15,69,84.00
10/19/2005,04:14,1066.00,1066.25,1066.00,1066.25,15,7,22.00
10/19/2005,04:15,1066.00,1066.50,1066.00,1066.50,114,2,116.00
10/19/2005,04:16,1066.25,1066.50,1066.25,1066.25,18,79,97.00
10/19/2005,04:17,1066.25,1066.50,1066.25,1066.50,14,104,118.00
10/19/2005,04:18,1066.25,1066.25,1066.25,1066.25,0,118,118.00
10/19/2005,04:19,1066.25,1066.50,1066.25,1066.50,12,15,27.00
10/19/2005,04:20,1066.25,1066.25,1066.00,1066.25,22,22,44.00
10/19/2005,04:21,1066.25,1066.50,1066.25,1066.50,20,0,20.00
10/19/2005,04:22,1066.25,1066.50,1066.25,1066.25,14,29,43.00
10/19/2005,04:23,1066.25,1066.50,1066.25,1066.50,5,12,17.00
10/19/2005,04:24,1066.25,1066.50,1066.25,1066.50,61,3,64.00
10/19/2005,04:25,1066.50,1066.50,1066.50,1066.50,126,0,126.00
10/19/2005,04:26,1066.50,1066.75,1066.50,1066.75,109,0,109.00
10/19/2005,04:27,1066.75,1066.75,1066.50,1066.50,152,71,223.00
10/19/2005,04:28,1066.50,1066.50,1066.25,1066.50,202,60,262.00
10/19/2005,04:29,1066.50,1066.75,1066.50,1066.50,71,8,79.00
10/19/2005,04:30,1066.50,1067.00,1066.50,1066.75,200,71,271.00
10/19/2005,04:31,1067.00,1067.75,1067.00,1067.50,508,5,513.00
10/19/2005,04:32,1067.50,1067.75,1067.25,1067.25,11,73,84.00
10/19/2005,04:33,1067.50,1067.50,1067.25,1067.50,2,50,52.00
10/19/2005,04:34,1067.25,1067.50,1067.25,1067.50,2,1,3.00
10/19/2005,04:35,1067.50,1067.50,1067.50,1067.50,138,0,138.00
10/19/2005,04:36,1067.50,1067.75,1067.50,1067.50,280,3,283.00
10/19/2005,04:37,1067.50,1067.50,1067.50,1067.50,0,1,1.00
10/19/2005,04:38,1067.50,1068.00,1067.50,1067.75,64,22,86.00
10/19/2005,04:39,1067.75,1067.75,1067.75,1067.75,0,17,17.00
10/19/2005,04:40,1067.75,1067.75,1067.75,1067.75,0,11,11.00
10/19/2005,04:41,1067.75,1067.75,1067.50,1067.75,26,12,38.00
10/19/2005,04:42,1067.50,1067.75,1067.50,1067.75,12,18,30.00
10/19/2005,04:43,1067.75,1068.25,1067.75,1068.00,233,7,240.00
10/19/2005,04:44,1068.00,1068.00,1067.75,1067.75,11,106,117.00
10/19/2005,04:45,1067.50,1067.75,1067.50,1067.50,21,173,194.00
10/19/2005,04:46,1067.50,1067.50,1067.25,1067.25,7,166,173.00
10/19/2005,04:47,1067.00,1067.25,1067.00,1067.00,11,92,103.00
10/19/2005,04:48,1067.25,1067.25,1067.00,1067.25,236,5,241.00
10/19/2005,04:49,1067.25,1067.25,1066.75,1067.00,44,106,150.00
10/19/2005,04:50,1067.00,1067.25,1067.00,1067.00,112,24,136.00
10/19/2005,04:51,1067.25,1067.25,1067.25,1067.25,11,0,11.00
10/19/2005,04:52,1067.25,1067.25,1067.25,1067.25,142,0,142.00
10/19/2005,04:53,1067.25,1067.25,1067.25,1067.25,40,0,40.00
10/19/2005,04:54,1067.25,1067.25,1067.25,1067.25,37,0,37.00
10/19/2005,04:55,1067.25,1067.25,1067.25,1067.25,12,0,12.00
10/19/2005,04:56,1067.25,1067.25,1067.25,1067.25,13,0,13.00
10/19/2005,04:57,1067.00,1067.25,1067.00,1067.25,31,9,40.00
10/19/2005,04:58,1067.00,1067.25,1067.00,1067.25,36,52,88.00
10/19/2005,04:59,1067.00,1067.25,1067.00,1067.00,12,36,48.00
10/19/2005,05:00,1067.00,1067.25,1067.00,1067.25,19,12,31.00
10/19/2005,05:01,1067.25,1067.50,1067.25,1067.25,12,55,67.00
10/19/2005,05:02,1067.25,1067.50,1067.25,1067.50,18,28,46.00
10/19/2005,05:03,1067.50,1067.50,1067.25,1067.25,12,3,15.00
10/19/2005,05:04,1067.25,1067.50,1067.25,1067.50,59,4,63.00
10/19/2005,05:05,1067.50,1067.75,1067.50,1067.50,205,13,218.00
10/19/2005,05:06,1067.75,1067.75,1067.50,1067.50,11,1,12.00
10/19/2005,05:07,1067.50,1067.75,1067.50,1067.75,33,5,38.00
10/19/2005,05:08,1067.50,1067.75,1067.50,1067.75,12,5,17.00
10/19/2005,05:09,1067.50,1067.75,1067.50,1067.75,61,4,65.00
10/19/2005,05:10,1067.75,1067.75,1067.50,1067.50,12,5,17.00
10/19/2005,05:11,1067.75,1067.75,1067.50,1067.50,11,2,13.00
10/19/2005,05:12,1067.75,1067.75,1067.50,1067.75,128,10,138.00
10/19/2005,05:13,1067.75,1067.75,1067.25,1067.25,16,59,75.00
10/19/2005,05:14,1067.25,1067.25,1067.00,1067.25,5,30,35.00
10/19/2005,05:15,1067.25,1067.50,1067.25,1067.25,12,4,16.00
10/19/2005,05:16,1067.25,1067.50,1067.25,1067.50,11,1,12.00
10/19/2005,05:17,1067.50,1067.50,1067.25,1067.25,22,5,27.00
10/19/2005,05:18,1067.50,1067.50,1067.25,1067.25,11,7,18.00
10/19/2005,05:19,1067.50,1067.50,1067.00,1067.00,11,265,276.00
10/19/2005,05:20,1067.00,1067.25,1067.00,1067.00,11,11,22.00
10/19/2005,05:21,1067.00,1067.00,1067.00,1067.00,0,107,107.00
10/19/2005,05:22,1067.00,1067.25,1067.00,1067.00,11,26,37.00
10/19/2005,05:23,1067.00,1067.25,1067.00,1067.00,6,56,62.00
10/19/2005,05:24,1067.25,1067.25,1067.00,1067.00,11,5,16.00
10/19/2005,05:25,1067.25,1067.25,1067.00,1067.00,11,58,69.00
10/19/2005,05:26,1067.00,1067.00,1066.75,1066.75,17,25,42.00
10/19/2005,05:27,1067.00,1067.00,1066.75,1066.75,12,6,18.00
10/19/2005,05:28,1066.75,1067.00,1066.75,1066.75,11,5,16.00
10/19/2005,05:29,1066.75,1067.00,1066.75,1066.75,14,5,19.00
10/19/2005,05:30,1066.75,1067.00,1066.75,1067.00,29,4,33.00
10/19/2005,05:31,1066.75,1067.00,1066.75,1067.00,86,4,90.00
10/19/2005,05:32,1067.00,1067.25,1067.00,1067.00,15,20,35.00
10/19/2005,05:33,1067.25,1067.25,1066.75,1066.75,22,34,56.00
10/19/2005,05:34,1067.00,1067.00,1066.75,1066.75,11,1,12.00
10/19/2005,05:35,1066.75,1067.00,1066.75,1066.75,34,39,73.00
10/19/2005,05:36,1066.75,1066.75,1066.75,1066.75,0,25,25.00
10/19/2005,05:37,1066.75,1066.75,1066.75,1066.75,0,11,11.00
10/19/2005,05:38,1066.75,1066.75,1066.75,1066.75,0,17,17.00
10/19/2005,05:39,1066.75,1066.75,1066.50,1066.75,3,243,246.00
10/19/2005,05:40,1066.50,1066.50,1066.50,1066.50,0,42,42.00
10/19/2005,05:41,1066.50,1066.50,1066.50,1066.50,0,17,17.00
10/19/2005,05:42,1066.50,1066.50,1066.00,1066.00,4,321,325.00
10/19/2005,05:43,1066.00,1066.25,1066.00,1066.00,1,113,114.00
10/19/2005,05:44,1066.00,1066.00,1065.75,1066.00,57,94,151.00
10/19/2005,05:45,1066.00,1066.00,1065.75,1066.00,24,8,32.00
10/19/2005,05:46,1065.75,1066.00,1065.75,1065.75,2,14,16.00
10/19/2005,05:47,1066.00,1066.00,1066.00,1066.00,158,0,158.00
10/19/2005,05:48,1066.00,1066.00,1066.00,1066.00,1,0,1.00
10/19/2005,05:49,1066.00,1066.50,1066.00,1066.25,235,10,245.00
10/19/2005,05:50,1066.50,1066.50,1066.25,1066.25,10,21,31.00
10/19/2005,05:51,1066.50,1066.50,1066.25,1066.25,53,14,67.00
10/19/2005,05:52,1066.50,1066.50,1066.25,1066.25,2,20,22.00
10/19/2005,05:53,1066.25,1066.75,1066.25,1066.50,63,21,84.00
10/19/2005,05:54,1066.50,1066.50,1066.25,1066.25,0,126,126.00
10/19/2005,05:55,1066.25,1066.50,1066.25,1066.50,15,8,23.00
10/19/2005,05:56,1066.50,1066.75,1066.50,1066.75,6,0,6.00
10/19/2005,05:57,1066.50,1066.50,1066.50,1066.50,0,8,8.00
10/19/2005,05:58,1066.50,1066.50,1066.25,1066.50,1,40,41.00
10/19/2005,05:59,1066.25,1066.50,1066.25,1066.25,4,90,94.00
10/19/2005,06:00,1066.25,1066.25,1066.00,1066.00,5,215,220.00
10/19/2005,06:01,1066.00,1066.25,1066.00,1066.00,2,144,146.00
10/19/2005,06:02,1066.00,1066.00,1065.75,1066.00,1,537,538.00
10/19/2005,06:03,1065.75,1066.00,1065.75,1065.75,12,141,153.00
10/19/2005,06:04,1065.50,1065.75,1065.00,1065.00,18,373,391.00
10/19/2005,06:05,1065.00,1065.50,1064.75,1065.50,307,217,524.00
10/19/2005,06:06,1065.50,1065.50,1065.25,1065.50,23,4,27.00
10/19/2005,06:07,1065.25,1065.75,1065.25,1065.50,117,101,218.00
10/19/2005,06:08,1065.50,1065.50,1065.25,1065.50,90,24,114.00
10/19/2005,06:09,1065.50,1065.50,1065.50,1065.50,58,0,58.00
10/19/2005,06:10,1065.50,1065.75,1065.50,1065.75,128,0,128.00
10/19/2005,06:11,1065.75,1066.00,1065.75,1065.75,10,90,100.00
10/19/2005,06:12,1065.75,1065.75,1065.75,1065.75,0,69,69.00
10/19/2005,06:13,1065.75,1066.00,1065.75,1065.75,10,35,45.00
10/19/2005,06:14,1066.00,1066.00,1066.00,1066.00,94,0,94.00
10/19/2005,06:15,1066.00,1066.00,1065.75,1066.00,178,21,199.00
10/19/2005,06:16,1066.25,1066.25,1065.75,1065.75,2,129,131.00
10/19/2005,06:17,1065.75,1066.00,1065.75,1065.75,10,12,22.00
10/19/2005,06:18,1065.75,1066.00,1065.50,1065.50,2,63,65.00
10/19/2005,06:19,1065.50,1066.00,1065.50,1065.75,29,27,56.00
10/19/2005,06:20,1065.75,1065.75,1065.75,1065.75,82,0,82.00
10/19/2005,06:21,1065.75,1065.75,1065.25,1065.75,451,107,558.00
10/19/2005,06:22,1065.75,1066.00,1065.75,1066.00,8,2,10.00
10/19/2005,06:23,1066.00,1066.00,1065.50,1065.50,1,128,129.00
10/19/2005,06:24,1065.50,1065.50,1065.25,1065.25,0,176,176.00
10/19/2005,06:25,1065.25,1065.50,1065.25,1065.25,6,218,224.00
10/19/2005,06:26,1065.25,1065.25,1064.50,1064.50,37,833,870.00
10/19/2005,06:27,1064.50,1065.00,1064.50,1064.50,142,325,467.00
10/19/2005,06:28,1064.75,1065.00,1064.50,1064.75,213,52,265.00
10/19/2005,06:29,1064.75,1064.75,1064.00,1064.25,47,529,576.00
10/19/2005,06:30,1064.25,1064.50,1063.75,1064.25,106,459,565.00
10/19/2005,06:31,1064.25,1064.25,1064.00,1064.00,156,372,528.00
10/19/2005,06:32,1064.25,1064.50,1064.00,1064.25,352,95,447.00
10/19/2005,06:33,1064.50,1064.75,1064.25,1064.50,169,50,219.00
10/19/2005,06:34,1064.50,1064.75,1064.50,1064.75,51,150,201.00
10/19/2005,06:35,1064.75,1065.00,1064.50,1064.75,119,81,200.00
10/19/2005,06:36,1065.00,1065.25,1064.75,1065.00,178,72,250.00
10/19/2005,06:37,1064.75,1065.00,1064.75,1065.00,4,5,9.00
10/19/2005,06:38,1065.00,1065.25,1065.00,1065.00,154,5,159.00
10/19/2005,06:39,1065.25,1065.25,1065.00,1065.00,1,138,139.00
10/19/2005,06:40,1065.00,1065.00,1064.50,1064.75,29,547,576.00
10/19/2005,06:41,1064.50,1064.75,1064.50,1064.75,102,6,108.00
10/19/2005,06:42,1064.75,1064.75,1064.50,1064.50,33,214,247.00
10/19/2005,06:43,1064.50,1064.75,1064.25,1064.75,82,63,145.00
10/19/2005,06:44,1064.50,1064.75,1064.50,1064.75,9,34,43.00
10/19/2005,06:45,1064.50,1064.75,1064.50,1064.75,289,213,502.00
10/19/2005,06:46,1064.75,1064.75,1064.50,1064.50,110,113,223.00
10/19/2005,06:47,1064.50,1064.50,1064.00,1064.25,106,685,791.00
10/19/2005,06:48,1064.50,1064.75,1064.50,1064.50,150,103,253.00
10/19/2005,06:49,1064.25,1064.50,1064.25,1064.50,11,62,73.00
10/19/2005,06:50,1064.50,1064.75,1064.50,1064.50,89,7,96.00
10/19/2005,06:51,1064.75,1064.75,1064.75,1064.75,144,0,144.00
10/19/2005,06:52,1064.75,1065.00,1064.75,1064.75,101,297,398.00
10/19/2005,06:53,1064.75,1064.75,1064.50,1064.50,2,19,21.00
10/19/2005,06:54,1064.50,1064.75,1064.50,1064.50,24,7,31.00
10/19/2005,06:55,1064.50,1064.75,1064.50,1064.50,41,19,60.00
10/19/2005,06:56,1064.75,1064.75,1064.50,1064.75,34,24,58.00
10/19/2005,06:57,1064.75,1065.00,1064.75,1065.00,199,36,235.00
10/19/2005,06:58,1064.75,1065.25,1064.75,1065.25,408,6,414.00
10/19/2005,06:59,1065.00,1065.75,1065.00,1065.25,443,174,617.00
10/19/2005,07:00,1065.25,1066.00,1065.25,1066.00,978,12,990.00
10/19/2005,07:01,1066.00,1066.25,1065.75,1066.00,470,23,493.00
10/19/2005,07:02,1066.00,1066.25,1065.75,1066.25,548,183,731.00
10/19/2005,07:03,1066.25,1066.25,1066.00,1066.25,331,52,383.00
10/19/2005,07:04,1066.25,1066.25,1066.00,1066.25,336,8,344.00
10/19/2005,07:05,1066.00,1066.25,1065.75,1065.75,3,299,302.00
10/19/2005,07:06,1066.00,1066.25,1066.00,1066.00,320,126,446.00
10/19/2005,07:07,1066.00,1066.25,1066.00,1066.00,70,245,315.00
10/19/2005,07:08,1066.00,1066.00,1065.75,1065.75,0,292,292.00
10/19/2005,07:09,1065.75,1066.00,1065.75,1066.00,198,4,202.00
10/19/2005,07:10,1065.75,1066.00,1065.75,1065.75,4,45,49.00
10/19/2005,07:11,1065.75,1066.00,1065.50,1065.50,2,67,69.00
10/19/2005,07:12,1065.75,1066.00,1065.75,1066.00,297,0,297.00
10/19/2005,07:13,1066.00,1066.00,1065.75,1066.00,92,11,103.00
10/19/2005,07:14,1066.00,1066.25,1065.75,1065.75,148,133,281.00
10/19/2005,07:15,1066.00,1066.00,1065.75,1065.75,29,8,37.00
10/19/2005,07:16,1065.75,1066.25,1065.75,1066.00,60,3,63.00
10/19/2005,07:17,1066.25,1066.25,1066.00,1066.00,104,109,213.00
10/19/2005,07:18,1066.00,1066.00,1065.75,1065.75,0,210,210.00
10/19/2005,07:19,1065.75,1065.75,1065.75,1065.75,0,16,16.00
10/19/2005,07:20,1066.00,1066.00,1066.00,1066.00,74,0,74.00
10/19/2005,07:21,1066.00,1066.50,1066.00,1066.25,210,21,231.00
10/19/2005,07:22,1066.25,1066.50,1066.25,1066.50,52,19,71.00
10/19/2005,07:23,1066.25,1066.75,1066.25,1066.50,353,267,620.00
10/19/2005,07:24,1066.50,1066.75,1066.25,1066.50,138,436,574.00
10/19/2005,07:25,1066.25,1066.50,1066.25,1066.25,14,13,27.00
10/19/2005,07:26,1066.50,1066.50,1066.25,1066.50,2,1,3.00
10/19/2005,07:27,1066.50,1066.50,1066.25,1066.50,9,2,11.00
10/19/2005,07:28,1066.25,1066.25,1066.25,1066.25,0,23,23.00
10/19/2005,07:29,1066.25,1066.50,1066.25,1066.50,177,100,277.00
10/19/2005,07:30,1066.50,1066.50,1066.50,1066.50,397,0,397.00
10/19/2005,07:31,1066.75,1067.25,1066.25,1066.50,1213,984,2197.00
10/19/2005,07:32,1066.50,1066.50,1066.25,1066.50,393,60,453.00
10/19/2005,07:33,1066.50,1066.75,1066.25,1066.50,150,323,473.00
10/19/2005,07:34,1066.50,1066.50,1066.00,1066.00,152,175,327.00
10/19/2005,07:35,1066.00,1066.25,1066.00,1066.25,167,4,171.00
10/19/2005,07:36,1066.25,1066.50,1066.00,1066.50,299,166,465.00
10/19/2005,07:37,1066.50,1067.00,1066.50,1066.75,386,25,411.00
10/19/2005,07:38,1066.75,1067.00,1066.75,1066.75,21,10,31.00
10/19/2005,07:39,1066.75,1067.00,1066.50,1067.00,84,162,246.00
10/19/2005,07:40,1067.00,1067.00,1066.75,1067.00,269,25,294.00
10/19/2005,07:41,1067.00,1067.00,1066.50,1066.75,50,145,195.00
10/19/2005,07:42,1066.75,1066.75,1066.25,1066.50,15,186,201.00
10/19/2005,07:43,1066.50,1066.50,1066.25,1066.50,32,4,36.00
10/19/2005,07:44,1066.25,1066.25,1066.00,1066.25,22,292,314.00
10/19/2005,07:45,1066.25,1066.50,1066.00,1066.00,96,131,227.00
10/19/2005,07:46,1066.25,1066.25,1066.00,1066.25,117,5,122.00
10/19/2005,07:47,1066.00,1066.50,1066.00,1066.50,152,2,154.00
10/19/2005,07:48,1066.50,1066.50,1066.25,1066.50,267,1,268.00
10/19/2005,07:49,1066.50,1067.00,1066.50,1067.00,295,0,295.00
10/19/2005,07:50,1066.75,1067.00,1066.50,1066.75,9,163,172.00
10/19/2005,07:51,1066.50,1066.75,1066.50,1066.75,212,4,216.00
10/19/2005,07:52,1066.75,1066.75,1066.75,1066.75,260,0,260.00
10/19/2005,07:53,1066.75,1067.00,1066.75,1066.75,13,51,64.00
10/19/2005,07:54,1066.50,1066.75,1066.50,1066.50,9,127,136.00
10/19/2005,07:55,1066.50,1066.75,1066.50,1066.50,135,5,140.00
10/19/2005,07:56,1066.75,1066.75,1066.50,1066.50,6,114,120.00
10/19/2005,07:57,1066.25,1066.50,1066.25,1066.25,22,208,230.00
10/19/2005,07:58,1066.25,1066.50,1066.25,1066.50,14,52,66.00
10/19/2005,07:59,1066.50,1066.50,1066.25,1066.25,1,53,54.00
10/19/2005,08:00,1066.25,1066.25,1066.25,1066.25,0,208,208.00
10/19/2005,08:01,1066.00,1066.25,1066.00,1066.00,108,9,117.00
10/19/2005,08:02,1066.25,1066.50,1066.25,1066.25,294,1,295.00
10/19/2005,08:03,1066.25,1066.25,1066.25,1066.25,0,274,274.00
10/19/2005,08:04,1066.50,1066.50,1066.25,1066.50,15,52,67.00
10/19/2005,08:05,1066.50,1066.75,1066.50,1066.75,315,0,315.00
10/19/2005,08:06,1066.75,1067.25,1066.75,1067.25,448,18,466.00
10/19/2005,08:07,1067.00,1067.25,1066.75,1067.00,195,334,529.00
10/19/2005,08:08,1067.00,1067.25,1066.75,1067.00,194,44,238.00
10/19/2005,08:09,1067.25,1067.25,1067.00,1067.25,84,35,119.00
10/19/2005,08:10,1067.25,1067.50,1067.00,1067.50,524,108,632.00
10/19/2005,08:11,1067.25,1067.50,1067.00,1067.00,37,216,253.00
10/19/2005,08:12,1067.25,1067.50,1067.25,1067.25,197,26,223.00
10/19/2005,08:13,1067.25,1067.25,1067.00,1067.25,11,212,223.00
10/19/2005,08:14,1067.25,1067.75,1067.25,1067.75,1028,49,1077.00
10/19/2005,08:15,1067.75,1068.00,1067.50,1067.50,1095,361,1456.00
10/19/2005,08:16,1067.50,1067.50,1066.75,1067.00,14,560,574.00
10/19/2005,08:17,1066.75,1067.25,1066.75,1067.00,246,35,281.00
10/19/2005,08:18,1067.25,1067.75,1067.00,1067.25,246,124,370.00
10/19/2005,08:19,1067.25,1067.25,1067.00,1067.25,30,171,201.00
10/19/2005,08:20,1067.25,1067.50,1067.00,1067.25,35,60,95.00
10/19/2005,08:21,1067.00,1067.50,1067.00,1067.25,287,27,314.00
10/19/2005,08:22,1067.25,1067.25,1067.00,1067.25,1,89,90.00
10/19/2005,08:23,1067.25,1067.50,1067.25,1067.25,78,47,125.00
10/19/2005,08:24,1067.00,1067.25,1067.00,1067.00,1,30,31.00
10/19/2005,08:25,1067.25,1067.25,1067.00,1067.00,18,69,87.00
10/19/2005,08:26,1067.25,1067.25,1066.75,1066.75,43,577,620.00
10/19/2005,08:27,1067.00,1067.00,1066.75,1067.00,428,60,488.00
10/19/2005,08:28,1067.00,1067.25,1066.75,1066.75,126,60,186.00
10/19/2005,08:29,1067.00,1067.25,1066.75,1067.25,307,273,580.00
10/19/2005,08:30,1067.25,1068.00,1067.00,1068.00,1948,173,2121.00
10/19/2005,08:31,1067.75,1068.50,1067.50,1068.25,3699,2829,6528.00
10/19/2005,08:32,1068.25,1068.25,1068.00,1068.00,2641,2447,5088.00
10/19/2005,08:33,1068.00,1068.25,1067.50,1067.75,2036,2316,4352.00
10/19/2005,08:34,1067.75,1068.25,1067.75,1068.00,2522,1661,4183.00
10/19/2005,08:35,1067.75,1067.75,1067.00,1067.25,2583,3267,5850.00
10/19/2005,08:36,1067.50,1067.75,1067.00,1067.25,2552,2612,5164.00
10/19/2005,08:37,1067.25,1067.50,1066.50,1066.75,1617,3425,5042.00
10/19/2005,08:38,1066.75,1067.25,1066.50,1067.00,3130,3135,6265.00
10/19/2005,08:39,1067.00,1067.00,1066.00,1066.25,1512,3946,5458.00
10/19/2005,08:40,1066.25,1066.75,1065.50,1066.00,1528,3090,4618.00
10/19/2005,08:41,1066.00,1066.25,1065.75,1066.00,2998,1652,4650.00
10/19/2005,08:42,1066.25,1066.50,1065.75,1066.25,1056,1175,2231.00
10/19/2005,08:43,1066.50,1066.50,1065.75,1066.25,1493,1321,2814.00
10/19/2005,08:44,1066.25,1066.50,1065.75,1066.00,1022,1899,2921.00
10/19/2005,08:45,1066.00,1066.75,1065.50,1065.75,2253,2764,5017.00
10/19/2005,08:46,1065.75,1065.75,1065.25,1065.50,1217,3371,4588.00
10/19/2005,08:47,1065.50,1065.75,1064.50,1065.25,3451,4511,7962.00
10/19/2005,08:48,1065.25,1065.25,1064.25,1064.50,2928,3644,6572.00
10/19/2005,08:49,1064.25,1064.75,1064.25,1064.50,1314,1885,3199.00
10/19/2005,08:50,1064.50,1064.50,1063.50,1064.00,2829,5672,8501.00
10/19/2005,08:51,1063.75,1064.75,1063.50,1064.50,4348,3708,8056.00
10/19/2005,08:52,1064.75,1065.00,1064.50,1065.00,2725,780,3505.00
10/19/2005,08:53,1064.75,1065.25,1064.50,1065.00,1426,1437,2863.00
10/19/2005,08:54,1065.00,1065.50,1064.25,1064.50,1701,2862,4563.00
10/19/2005,08:55,1064.50,1066.00,1064.50,1066.00,4182,835,5017.00
10/19/2005,08:56,1065.75,1066.50,1065.75,1066.50,3434,2318,5752.00
10/19/2005,08:57,1066.50,1066.50,1065.75,1066.00,1611,2645,4256.00
10/19/2005,08:58,1066.00,1067.25,1066.00,1066.75,4646,2509,7155.00
10/19/2005,08:59,1066.75,1067.25,1066.50,1066.75,2642,2765,5407.00
10/19/2005,09:00,1066.50,1066.75,1066.00,1066.50,1140,1968,3108.00
10/19/2005,09:01,1066.50,1066.75,1066.00,1066.25,1180,1186,2366.00
10/19/2005,09:02,1066.50,1067.00,1066.25,1066.50,3220,1518,4738.00
10/19/2005,09:03,1066.50,1067.00,1066.50,1066.50,563,715,1278.00
10/19/2005,09:04,1066.50,1067.50,1066.25,1067.50,3309,1332,4641.00
10/19/2005,09:05,1067.50,1067.75,1067.00,1067.50,4210,1870,6080.00
10/19/2005,09:06,1067.50,1068.50,1067.25,1068.00,4325,2603,6928.00
10/19/2005,09:07,1068.00,1068.75,1067.75,1068.00,3981,3563,7544.00
10/19/2005,09:08,1067.75,1068.75,1067.25,1068.00,5365,3559,8924.00
10/19/2005,09:09,1067.75,1068.50,1067.50,1068.50,2987,1235,4222.00
10/19/2005,09:10,1068.25,1068.75,1068.00,1068.25,3389,2481,5870.00
10/19/2005,09:11,1068.25,1068.75,1068.00,1068.25,2847,1937,4784.00
10/19/2005,09:12,1068.25,1068.25,1067.50,1067.75,1475,3537,5012.00
10/19/2005,09:13,1067.75,1068.00,1067.25,1067.50,2127,3448,5575.00
10/19/2005,09:14,1067.50,1068.00,1067.25,1067.25,1435,1755,3190.00
10/19/2005,09:15,1067.25,1067.50,1066.25,1066.50,2067,5479,7546.00
10/19/2005,09:16,1066.50,1066.75,1066.25,1066.75,1703,1380,3083.00
10/19/2005,09:17,1066.75,1067.50,1066.75,1066.75,2376,1104,3480.00
10/19/2005,09:18,1067.00,1067.75,1066.50,1067.75,2164,731,2895.00
10/19/2005,09:19,1067.50,1067.75,1067.25,1067.50,232,1288,1520.00
10/19/2005,09:20,1067.50,1067.75,1067.00,1067.50,874,599,1473.00
10/19/2005,09:21,1067.75,1067.75,1066.75,1067.00,340,1586,1926.00
10/19/2005,09:22,1067.00,1067.00,1066.25,1066.50,1250,1861,3111.00
10/19/2005,09:23,1066.50,1066.75,1066.00,1066.50,813,1752,2565.00
10/19/2005,09:24,1066.75,1066.75,1066.00,1066.25,438,700,1138.00
10/19/2005,09:25,1066.00,1066.25,1065.00,1065.50,1554,5837,7391.00
10/19/2005,09:26,1065.50,1065.75,1065.25,1065.75,1520,1969,3489.00
10/19/2005,09:27,1065.50,1066.50,1065.25,1066.50,2264,1192,3456.00
10/19/2005,09:28,1066.25,1066.75,1066.00,1066.25,1433,777,2210.00
10/19/2005,09:29,1066.50,1066.50,1066.00,1066.50,270,444,714.00
10/19/2005,09:30,1066.25,1066.75,1066.25,1066.75,721,659,1380.00
10/19/2005,09:31,1066.75,1068.00,1066.75,1067.50,6829,3516,10345.00
10/19/2005,09:32,1067.25,1068.00,1066.75,1068.00,4924,2579,7503.00
10/19/2005,09:33,1067.75,1068.50,1067.75,1068.00,3043,2638,5681.00
10/19/2005,09:34,1067.75,1068.00,1067.25,1067.50,1280,1793,3073.00
10/19/2005,09:35,1067.50,1068.00,1067.25,1067.75,2875,1580,4455.00
10/19/2005,09:36,1067.75,1068.25,1067.50,1067.75,1473,2473,3946.00
10/19/2005,09:37,1067.50,1068.25,1067.50,1068.25,3004,1676,4680.00
10/19/2005,09:38,1068.25,1069.50,1068.00,1069.25,7412,2826,10238.00
10/19/2005,09:39,1069.25,1070.50,1069.25,1070.25,8650,3359,12009.00
10/19/2005,09:40,1070.25,1070.75,1069.75,1070.25,5072,3356,8428.00
10/19/2005,09:41,1070.25,1071.25,1069.75,1071.00,7920,6624,14544.00
10/19/2005,09:42,1071.25,1072.25,1071.00,1072.00,6688,3907,10595.00
10/19/2005,09:43,1071.75,1072.50,1071.50,1071.75,3614,3332,6946.00
10/19/2005,09:44,1071.75,1072.50,1071.75,1072.25,3776,2399,6175.00
10/19/2005,09:45,1072.25,1073.25,1072.00,1072.75,9522,5520,15042.00
10/19/2005,09:46,1072.75,1072.75,1072.00,1072.25,3774,4142,7916.00
10/19/2005,09:47,1072.00,1072.50,1071.50,1071.50,2292,3328,5620.00
10/19/2005,09:48,1071.50,1071.75,1070.75,1071.25,2511,7220,9731.00
10/19/2005,09:49,1071.25,1071.25,1070.75,1070.75,1411,1639,3050.00
10/19/2005,09:50,1070.75,1071.50,1070.75,1071.50,1943,1023,2966.00
10/19/2005,09:51,1071.50,1071.50,1070.75,1071.00,1575,3035,4610.00
10/19/2005,09:52,1070.75,1071.25,1070.75,1071.00,531,817,1348.00
10/19/2005,09:53,1071.00,1071.00,1070.50,1071.00,598,1081,1679.00
10/19/2005,09:54,1070.75,1070.75,1070.00,1070.50,2722,3409,6131.00
10/19/2005,09:55,1070.50,1070.75,1070.00,1070.25,1631,2302,3933.00
10/19/2005,09:56,1070.25,1070.50,1070.00,1070.00,873,2188,3061.00
10/19/2005,09:57,1070.25,1070.75,1070.00,1070.50,1085,995,2080.00
10/19/2005,09:58,1070.50,1070.75,1070.25,1070.75,829,476,1305.00
10/19/2005,09:59,1070.50,1071.00,1070.25,1070.75,2208,462,2670.00
10/19/2005,10:00,1070.75,1071.25,1070.50,1070.50,910,1434,2344.00
10/19/2005,10:01,1070.50,1070.50,1069.50,1069.75,1566,3436,5002.00
10/19/2005,10:02,1069.75,1070.25,1069.50,1070.25,670,831,1501.00
10/19/2005,10:03,1070.25,1071.50,1070.00,1071.25,4215,976,5191.00
10/19/2005,10:04,1071.25,1071.25,1070.50,1071.00,805,934,1739.00
10/19/2005,10:05,1071.25,1071.25,1070.50,1070.50,629,1474,2103.00
10/19/2005,10:06,1070.75,1071.00,1070.00,1070.25,895,1358,2253.00
10/19/2005,10:07,1070.50,1070.50,1069.75,1069.75,294,967,1261.00
10/19/2005,10:08,1069.75,1070.25,1069.00,1069.00,1546,5618,7164.00
10/19/2005,10:09,1069.00,1069.25,1068.50,1069.00,1484,3295,4779.00
10/19/2005,10:10,1069.25,1069.50,1068.25,1068.75,2637,4768,7405.00
10/19/2005,10:11,1068.50,1069.00,1068.50,1068.75,1146,1189,2335.00
10/19/2005,10:12,1068.50,1068.75,1068.50,1068.75,1653,518,2171.00
10/19/2005,10:13,1068.75,1069.00,1068.00,1068.25,912,2166,3078.00
10/19/2005,10:14,1068.25,1068.75,1068.25,1068.25,583,1487,2070.00
10/19/2005,10:15,1068.50,1068.50,1067.75,1068.00,1482,2906,4388.00
10/19/2005,10:16,1067.75,1068.75,1067.50,1067.75,3169,3024,6193.00
10/19/2005,10:17,1068.00,1068.25,1067.50,1068.00,1451,1029,2480.00
10/19/2005,10:18,1067.75,1068.50,1067.75,1068.25,1252,335,1587.00
10/19/2005,10:19,1068.25,1069.25,1068.25,1068.75,3167,960,4127.00
10/19/2005,10:20,1069.00,1069.00,1067.75,1067.75,620,3656,4276.00
10/19/2005,10:21,1067.75,1068.00,1067.25,1067.25,1664,2130,3794.00
10/19/2005,10:22,1067.25,1068.25,1067.25,1068.00,1994,1541,3535.00
10/19/2005,10:23,1068.00,1068.50,1068.00,1068.25,920,1133,2053.00
10/19/2005,10:24,1068.50,1068.50,1067.50,1067.75,341,1523,1864.00
10/19/2005,10:25,1067.50,1067.75,1066.25,1066.75,1461,6392,7853.00
10/19/2005,10:26,1066.50,1067.25,1066.25,1067.25,2384,2862,5246.00
10/19/2005,10:27,1067.25,1067.25,1065.75,1066.25,2480,3591,6071.00
10/19/2005,10:28,1066.00,1066.50,1065.25,1065.50,1737,4221,5958.00
10/19/2005,10:29,1065.50,1066.75,1065.50,1066.50,1849,441,2290.00
10/19/2005,10:30,1066.75,1066.75,1066.25,1066.50,172,628,800.00
10/19/2005,10:31,1066.25,1067.75,1066.25,1067.25,5050,2168,7218.00
10/19/2005,10:32,1067.25,1068.00,1067.00,1067.50,2000,2084,4084.00
10/19/2005,10:33,1067.50,1067.75,1067.25,1067.50,1356,471,1827.00
10/19/2005,10:34,1067.50,1067.75,1067.25,1067.50,861,926,1787.00
10/19/2005,10:35,1067.50,1068.25,1067.50,1067.75,2397,1107,3504.00
10/19/2005,10:36,1068.00,1068.25,1067.50,1067.75,461,915,1376.00
10/19/2005,10:37,1067.75,1067.75,1067.00,1067.25,619,1971,2590.00
10/19/2005,10:38,1067.25,1067.25,1066.75,1067.00,254,710,964.00
10/19/2005,10:39,1067.00,1067.25,1066.75,1067.25,240,370,610.00
10/19/2005,10:40,1067.00,1067.25,1066.50,1067.00,1399,2393,3792.00
10/19/2005,10:41,1066.75,1067.00,1066.25,1066.75,835,1373,2208.00
10/19/2005,10:42,1066.75,1067.00,1066.50,1067.00,870,523,1393.00
10/19/2005,10:43,1067.00,1067.00,1066.25,1066.25,64,1133,1197.00
10/19/2005,10:44,1066.25,1066.50,1066.00,1066.50,1126,2661,3787.00
10/19/2005,10:45,1066.50,1067.00,1066.25,1066.50,1243,560,1803.00
10/19/2005,10:46,1066.50,1067.25,1066.50,1067.25,1429,422,1851.00
10/19/2005,10:47,1067.00,1067.25,1066.75,1067.00,484,441,925.00
10/19/2005,10:48,1066.75,1066.75,1066.50,1066.75,670,439,1109.00
10/19/2005,10:49,1066.75,1066.75,1066.50,1066.50,238,237,475.00
10/19/2005,10:50,1066.50,1066.75,1066.25,1066.75,443,474,917.00
10/19/2005,10:51,1066.50,1066.75,1066.00,1066.25,144,1252,1396.00
10/19/2005,10:52,1066.25,1066.75,1066.00,1066.75,869,230,1099.00
10/19/2005,10:53,1066.50,1066.75,1066.00,1066.00,216,566,782.00
10/19/2005,10:54,1066.25,1066.50,1065.50,1066.00,945,2724,3669.00
10/19/2005,10:55,1066.00,1066.25,1065.50,1065.75,497,2052,2549.00
10/19/2005,10:56,1065.75,1065.75,1065.25,1065.75,684,1477,2161.00
10/19/2005,10:57,1065.50,1066.00,1065.50,1065.50,1169,840,2009.00
10/19/2005,10:58,1065.50,1066.00,1065.50,1065.75,477,422,899.00
10/19/2005,10:59,1066.00,1066.50,1065.75,1066.50,1846,646,2492.00
10/19/2005,11:00,1066.25,1066.50,1066.00,1066.25,511,504,1015.00
10/19/2005,11:01,1066.25,1066.75,1066.25,1066.75,851,112,963.00
10/19/2005,11:02,1066.75,1066.75,1066.25,1066.50,158,1019,1177.00
10/19/2005,11:03,1066.25,1066.75,1066.25,1066.25,409,766,1175.00
10/19/2005,11:04,1066.50,1066.75,1066.25,1066.50,326,466,792.00
10/19/2005,11:05,1066.25,1067.00,1066.25,1067.00,1012,407,1419.00
10/19/2005,11:06,1067.00,1067.00,1066.75,1066.75,94,165,259.00
10/19/2005,11:07,1066.75,1067.50,1066.50,1067.25,2766,1127,3893.00
10/19/2005,11:08,1067.25,1067.75,1067.00,1067.50,1539,474,2013.00
10/19/2005,11:09,1067.50,1068.25,1067.50,1068.25,3141,422,3563.00
10/19/2005,11:10,1068.00,1068.25,1067.25,1067.75,465,1841,2306.00
10/19/2005,11:11,1067.50,1068.25,1067.50,1067.75,1915,1309,3224.00
10/19/2005,11:12,1067.75,1068.00,1067.50,1067.50,183,431,614.00
10/19/2005,11:13,1067.75,1068.00,1067.50,1067.75,573,637,1210.00
10/19/2005,11:14,1068.00,1068.75,1067.75,1068.75,3429,194,3623.00
10/19/2005,11:15,1068.75,1068.75,1067.75,1068.00,948,1481,2429.00
10/19/2005,11:16,1068.00,1068.25,1068.00,1068.00,279,240,519.00
10/19/2005,11:17,1068.00,1068.25,1067.75,1068.00,496,77,573.00
10/19/2005,11:18,1067.75,1068.00,1067.50,1067.50,102,817,919.00
10/19/2005,11:19,1067.50,1067.75,1067.25,1067.25,91,1443,1534.00
10/19/2005,11:20,1067.50,1067.50,1067.25,1067.25,319,80,399.00
10/19/2005,11:21,1067.50,1067.50,1067.00,1067.25,576,1270,1846.00
10/19/2005,11:22,1067.25,1068.25,1067.00,1067.75,2133,875,3008.00
10/19/2005,11:23,1068.00,1068.25,1067.75,1068.00,490,285,775.00
10/19/2005,11:24,1068.00,1068.00,1067.75,1067.75,209,6,215.00
10/19/2005,11:25,1067.75,1068.25,1067.50,1068.00,313,395,708.00
10/19/2005,11:26,1068.00,1068.75,1068.00,1068.75,2148,471,2619.00
10/19/2005,11:27,1068.75,1069.50,1068.50,1069.00,4668,1151,5819.00
10/19/2005,11:28,1069.00,1069.25,1068.75,1069.00,642,717,1359.00
10/19/2005,11:29,1069.00,1069.25,1068.75,1069.00,1080,270,1350.00
10/19/2005,11:30,1069.00,1069.50,1068.75,1069.00,861,952,1813.00
10/19/2005,11:31,1069.00,1070.00,1069.00,1070.00,3676,851,4527.00
10/19/2005,11:32,1070.00,1070.75,1069.75,1070.50,2730,2080,4810.00
10/19/2005,11:33,1070.25,1070.50,1070.25,1070.25,172,918,1090.00
10/19/2005,11:34,1070.25,1070.50,1069.75,1069.75,772,3493,4265.00
10/19/2005,11:35,1069.75,1071.25,1069.75,1071.25,5433,699,6132.00
10/19/2005,11:36,1071.25,1072.00,1071.00,1071.25,4591,2055,6646.00
10/19/2005,11:37,1071.25,1071.75,1071.25,1071.50,1713,795,2508.00
10/19/2005,11:38,1071.50,1071.75,1071.25,1071.50,1098,751,1849.00
10/19/2005,11:39,1071.50,1071.75,1071.25,1071.25,399,394,793.00
10/19/2005,11:40,1071.25,1071.75,1070.75,1071.25,1772,1345,3117.00
10/19/2005,11:41,1071.50,1071.50,1071.00,1071.00,93,425,518.00
10/19/2005,11:42,1071.00,1071.25,1070.75,1071.00,888,564,1452.00
10/19/2005,11:43,1071.00,1071.25,1070.75,1071.00,354,353,707.00
10/19/2005,11:44,1071.25,1071.50,1071.00,1071.50,1697,295,1992.00
10/19/2005,11:45,1071.25,1071.75,1070.75,1071.00,541,855,1396.00
10/19/2005,11:46,1071.00,1071.25,1070.00,1070.00,2067,3039,5106.00
10/19/2005,11:47,1070.00,1070.25,1069.25,1069.50,735,2877,3612.00
10/19/2005,11:48,1069.50,1069.75,1068.75,1069.75,1959,2449,4408.00
10/19/2005,11:49,1069.50,1069.75,1069.25,1069.25,270,875,1145.00
10/19/2005,11:50,1069.25,1069.75,1069.25,1069.50,149,141,290.00
10/19/2005,11:51,1069.50,1069.75,1069.25,1069.75,563,326,889.00
10/19/2005,11:52,1069.50,1069.75,1069.50,1069.75,700,30,730.00
10/19/2005,11:53,1069.50,1069.75,1069.00,1069.00,41,1460,1501.00
10/19/2005,11:54,1069.00,1069.00,1068.50,1068.75,1276,2297,3573.00
10/19/2005,11:55,1068.75,1069.25,1068.75,1069.00,494,446,940.00
10/19/2005,11:56,1069.00,1070.00,1068.75,1069.75,1756,233,1989.00
10/19/2005,11:57,1069.75,1070.50,1069.50,1070.25,1765,1254,3019.00
10/19/2005,11:58,1070.00,1070.25,1069.25,1069.50,508,1427,1935.00
10/19/2005,11:59,1069.50,1069.75,1069.25,1069.50,263,251,514.00
10/19/2005,12:00,1069.50,1070.00,1069.25,1069.75,1105,819,1924.00
10/19/2005,12:01,1069.75,1070.00,1069.25,1069.25,170,833,1003.00
10/19/2005,12:02,1069.25,1069.50,1069.25,1069.50,840,182,1022.00
10/19/2005,12:03,1069.50,1069.50,1069.00,1069.00,197,369,566.00
10/19/2005,12:04,1069.25,1069.50,1068.50,1068.75,377,2182,2559.00
10/19/2005,12:05,1068.75,1069.00,1068.50,1068.75,247,780,1027.00
10/19/2005,12:06,1068.50,1068.50,1067.75,1068.00,278,3329,3607.00
10/19/2005,12:07,1067.75,1068.75,1067.75,1068.50,2262,37,2299.00
10/19/2005,12:08,1068.75,1068.75,1068.25,1068.75,630,600,1230.00
10/19/2005,12:09,1068.50,1069.00,1068.25,1068.50,255,440,695.00
10/19/2005,12:10,1068.25,1068.50,1068.25,1068.50,51,265,316.00
10/19/2005,12:11,1068.50,1068.75,1068.25,1068.25,148,432,580.00
10/19/2005,12:12,1068.25,1068.50,1068.00,1068.25,261,390,651.00
10/19/2005,12:13,1068.25,1068.75,1068.00,1068.75,522,134,656.00
10/19/2005,12:14,1068.50,1069.00,1068.50,1069.00,667,185,852.00
10/19/2005,12:15,1069.00,1070.25,1068.75,1070.25,2929,225,3154.00
10/19/2005,12:16,1070.25,1070.50,1070.00,1070.00,317,919,1236.00
10/19/2005,12:17,1069.75,1071.50,1069.75,1071.25,3797,1802,5599.00
10/19/2005,12:18,1071.25,1071.75,1071.00,1071.00,1143,891,2034.00
10/19/2005,12:19,1071.00,1071.25,1070.75,1071.00,257,370,627.00
10/19/2005,12:20,1071.00,1071.25,1070.75,1070.75,14,919,933.00
10/19/2005,12:21,1070.75,1071.75,1070.50,1071.50,1109,358,1467.00
10/19/2005,12:22,1071.75,1072.50,1071.50,1072.00,3071,1462,4533.00
10/19/2005,12:23,1072.00,1072.50,1072.00,1072.25,1446,966,2412.00
10/19/2005,12:24,1072.25,1072.75,1072.00,1072.25,1799,516,2315.00
10/19/2005,12:25,1072.25,1072.50,1071.75,1071.75,433,1052,1485.00
10/19/2005,12:26,1071.75,1072.00,1071.00,1071.00,784,2128,2912.00
10/19/2005,12:27,1070.75,1071.00,1069.75,1070.00,1829,3301,5130.00
10/19/2005,12:28,1070.00,1070.50,1070.00,1070.50,421,102,523.00
10/19/2005,12:29,1070.50,1071.50,1070.25,1071.00,3072,636,3708.00
10/19/2005,12:30,1071.00,1071.25,1070.75,1071.00,369,263,632.00
10/19/2005,12:31,1071.00,1072.25,1070.75,1072.00,1941,875,2816.00
10/19/2005,12:32,1072.00,1072.25,1071.75,1072.00,463,593,1056.00
10/19/2005,12:33,1072.00,1072.75,1071.75,1072.75,1843,269,2112.00
10/19/2005,12:34,1072.75,1073.75,1072.50,1073.00,4918,2889,7807.00
10/19/2005,12:35,1073.00,1073.25,1072.75,1073.00,612,1821,2433.00
10/19/2005,12:36,1073.00,1074.25,1073.00,1073.75,5321,2782,8103.00
10/19/2005,12:37,1073.75,1074.25,1073.75,1074.00,1748,1568,3316.00
10/19/2005,12:38,1074.00,1074.50,1073.50,1073.75,3060,2955,6015.00
10/19/2005,12:39,1073.75,1074.00,1073.25,1073.25,1190,2178,3368.00
10/19/2005,12:40,1073.25,1073.75,1073.25,1073.25,966,694,1660.00
10/19/2005,12:41,1073.50,1073.75,1073.25,1073.75,986,802,1788.00
10/19/2005,12:42,1073.75,1074.25,1073.50,1074.00,2538,1249,3787.00
10/19/2005,12:43,1074.00,1074.25,1073.50,1073.75,382,1361,1743.00
10/19/2005,12:44,1073.50,1073.75,1073.50,1073.75,752,475,1227.00
10/19/2005,12:45,1073.50,1074.00,1073.50,1074.00,773,185,958.00
10/19/2005,12:46,1073.75,1074.25,1073.50,1074.25,1697,1886,3583.00
10/19/2005,12:47,1074.00,1074.50,1073.75,1074.00,2072,1277,3349.00
10/19/2005,12:48,1074.00,1074.50,1073.75,1074.25,565,293,858.00
10/19/2005,12:49,1074.50,1074.50,1073.75,1073.75,937,1134,2071.00
10/19/2005,12:50,1073.75,1074.25,1073.75,1074.00,976,312,1288.00
10/19/2005,12:51,1074.00,1074.25,1073.50,1073.75,449,781,1230.00
10/19/2005,12:52,1073.75,1073.75,1073.50,1073.50,1079,74,1153.00
10/19/2005,12:53,1073.50,1074.00,1073.25,1073.50,1078,1272,2350.00
10/19/2005,12:54,1073.75,1073.75,1073.50,1073.50,61,186,247.00
10/19/2005,12:55,1073.50,1073.75,1073.25,1073.50,1299,1124,2423.00
10/19/2005,12:56,1073.75,1074.00,1073.50,1073.50,845,1019,1864.00
10/19/2005,12:57,1073.50,1074.00,1073.50,1074.00,413,347,760.00
10/19/2005,12:58,1074.00,1074.25,1073.75,1074.00,937,272,1209.00
10/19/2005,12:59,1074.00,1074.25,1073.75,1074.00,156,287,443.00
10/19/2005,13:00,1074.00,1074.50,1074.00,1074.25,935,235,1170.00
10/19/2005,13:01,1074.25,1075.25,1074.00,1074.50,6131,3711,9842.00
10/19/2005,13:02,1074.50,1074.50,1073.25,1074.25,2198,2389,4587.00
10/19/2005,13:03,1074.25,1076.25,1074.25,1076.25,6696,1675,8371.00
10/19/2005,13:04,1076.00,1076.25,1074.75,1075.50,2852,3764,6616.00
10/19/2005,13:05,1075.75,1076.00,1075.50,1075.75,2460,1529,3989.00
10/19/2005,13:06,1075.50,1076.75,1075.50,1076.50,4581,2078,6659.00
10/19/2005,13:07,1076.75,1077.25,1076.25,1077.25,5661,3647,9308.00
10/19/2005,13:08,1077.25,1077.50,1076.75,1077.25,3987,3515,7502.00
10/19/2005,13:09,1077.50,1077.75,1077.00,1077.75,5788,1884,7672.00
10/19/2005,13:10,1077.50,1077.75,1076.75,1076.75,2112,6195,8307.00
10/19/2005,13:11,1076.75,1077.00,1076.50,1076.75,1025,1054,2079.00
10/19/2005,13:12,1076.75,1077.75,1076.75,1077.75,2558,1675,4233.00
10/19/2005,13:13,1077.50,1077.75,1076.50,1076.75,1922,2823,4745.00
10/19/2005,13:14,1076.75,1077.00,1076.50,1077.00,1697,759,2456.00
10/19/2005,13:15,1077.00,1077.00,1076.00,1076.00,1048,4355,5403.00
10/19/2005,13:16,1076.00,1076.25,1075.75,1076.00,1272,381,1653.00
10/19/2005,13:17,1076.25,1076.50,1076.00,1076.25,1333,1333,2666.00
10/19/2005,13:18,1076.25,1076.25,1075.50,1075.75,936,1856,2792.00
10/19/2005,13:19,1075.75,1076.25,1075.50,1075.75,846,661,1507.00
10/19/2005,13:20,1076.00,1076.25,1075.50,1075.75,930,1105,2035.00
10/19/2005,13:21,1076.00,1076.00,1075.25,1075.50,790,1936,2726.00
10/19/2005,13:22,1075.50,1075.75,1075.25,1075.25,450,1244,1694.00
10/19/2005,13:23,1075.50,1075.50,1075.00,1075.50,1189,1019,2208.00
10/19/2005,13:24,1075.50,1076.25,1075.50,1076.00,1330,1309,2639.00
10/19/2005,13:25,1076.00,1076.00,1075.25,1075.75,1202,1250,2452.00
10/19/2005,13:26,1075.75,1076.00,1075.50,1075.75,120,282,402.00
10/19/2005,13:27,1075.75,1076.25,1075.75,1076.25,1389,460,1849.00
10/19/2005,13:28,1076.25,1077.00,1076.00,1077.00,2739,439,3178.00
10/19/2005,13:29,1077.00,1077.75,1076.75,1077.50,3360,893,4253.00
10/19/2005,13:30,1077.50,1079.50,1077.25,1079.25,9374,5542,14916.00
10/19/2005,13:31,1079.25,1079.50,1078.75,1079.00,2537,1989,4526.00
10/19/2005,13:32,1079.00,1080.25,1078.75,1080.00,7912,3412,11324.00
10/19/2005,13:33,1079.75,1080.75,1079.75,1080.25,4862,4266,9128.00
10/19/2005,13:34,1080.25,1080.50,1079.75,1080.00,2084,1986,4070.00
10/19/2005,13:35,1080.00,1080.25,1079.50,1080.25,1413,2110,3523.00
10/19/2005,13:36,1080.25,1080.25,1079.50,1079.75,1362,1743,3105.00
10/19/2005,13:37,1080.00,1080.00,1079.50,1079.75,244,1086,1330.00
10/19/2005,13:38,1080.00,1080.25,1079.75,1079.75,802,1357,2159.00
10/19/2005,13:39,1079.75,1081.00,1079.50,1080.25,4424,3077,7501.00
10/19/2005,13:40,1080.50,1081.25,1080.25,1080.50,2618,3283,5901.00
10/19/2005,13:41,1080.75,1080.75,1079.75,1080.00,1678,2234,3912.00
10/19/2005,13:42,1080.00,1080.50,1079.50,1080.50,1727,694,2421.00
10/19/2005,13:43,1080.50,1080.50,1079.75,1080.00,679,1313,1992.00
10/19/2005,13:44,1079.75,1080.00,1079.25,1079.75,831,1907,2738.00
10/19/2005,13:45,1079.75,1080.00,1079.25,1080.00,500,1584,2084.00
10/19/2005,13:46,1080.00,1080.00,1079.50,1079.75,187,401,588.00
10/19/2005,13:47,1079.50,1080.00,1079.50,1079.75,1040,403,1443.00
10/19/2005,13:48,1079.75,1080.00,1079.50,1079.50,755,1149,1904.00
10/19/2005,13:49,1079.50,1080.25,1079.50,1080.00,1369,1122,2491.00
10/19/2005,13:50,1080.00,1081.00,1080.00,1080.75,2638,961,3599.00
10/19/2005,13:51,1081.00,1081.75,1080.75,1081.00,3660,2906,6566.00
10/19/2005,13:52,1081.00,1081.50,1080.75,1081.25,1494,2357,3851.00
10/19/2005,13:53,1081.25,1081.25,1080.50,1080.50,1146,1805,2951.00
10/19/2005,13:54,1080.50,1081.00,1080.50,1081.00,465,527,992.00
10/19/2005,13:55,1081.00,1081.25,1080.75,1081.25,666,601,1267.00
10/19/2005,13:56,1081.00,1081.75,1080.75,1081.75,3114,660,3774.00
10/19/2005,13:57,1081.75,1082.00,1081.00,1081.50,1256,2108,3364.00
10/19/2005,13:58,1081.50,1082.50,1081.25,1082.25,3051,403,3454.00
10/19/2005,13:59,1082.25,1082.75,1081.75,1081.75,2729,2748,5477.00
10/19/2005,14:00,1081.75,1082.00,1081.50,1081.75,1408,1405,2813.00
10/19/2005,14:01,1081.75,1082.00,1081.50,1081.50,1220,1172,2392.00
10/19/2005,14:02,1081.75,1082.25,1081.50,1082.00,1064,1130,2194.00
10/19/2005,14:03,1081.75,1082.25,1081.75,1082.25,295,147,442.00
10/19/2005,14:04,1082.25,1082.75,1082.00,1082.25,1219,531,1750.00
10/19/2005,14:05,1082.50,1083.25,1082.25,1082.75,3057,2033,5090.00
10/19/2005,14:06,1082.75,1083.75,1082.75,1083.25,3218,2250,5468.00
10/19/2005,14:07,1083.25,1083.25,1082.75,1082.75,200,1481,1681.00
10/19/2005,14:08,1082.75,1083.50,1082.50,1082.75,1935,1366,3301.00
10/19/2005,14:09,1082.50,1083.25,1082.50,1082.75,729,680,1409.00
10/19/2005,14:10,1082.75,1083.25,1082.75,1083.00,1307,553,1860.00
10/19/2005,14:11,1082.75,1083.25,1082.75,1082.75,746,169,915.00
10/19/2005,14:12,1082.75,1083.00,1082.25,1082.25,633,1362,1995.00
10/19/2005,14:13,1082.25,1082.50,1082.25,1082.25,1122,478,1600.00
10/19/2005,14:14,1082.25,1082.50,1082.00,1082.25,399,1268,1667.00
10/19/2005,14:15,1082.25,1082.75,1081.75,1082.00,1022,1416,2438.00
10/19/2005,14:16,1082.00,1082.50,1081.75,1082.25,2218,635,2853.00
10/19/2005,14:17,1082.25,1082.75,1082.00,1082.50,1391,345,1736.00
10/19/2005,14:18,1082.50,1082.75,1082.25,1082.50,50,676,726.00
10/19/2005,14:19,1082.50,1082.50,1081.75,1082.25,202,1332,1534.00
10/19/2005,14:20,1082.25,1082.25,1082.00,1082.00,81,629,710.00
10/19/2005,14:21,1082.25,1082.25,1081.75,1082.25,675,375,1050.00
10/19/2005,14:22,1082.25,1082.50,1082.00,1082.00,499,979,1478.00
10/19/2005,14:23,1082.25,1082.75,1082.00,1082.75,1725,408,2133.00
10/19/2005,14:24,1082.50,1083.25,1082.50,1083.00,2251,1127,3378.00
10/19/2005,14:25,1083.00,1084.00,1083.00,1083.50,4527,1981,6508.00
10/19/2005,14:26,1083.50,1083.75,1083.25,1083.50,488,1003,1491.00
10/19/2005,14:27,1083.50,1084.00,1083.25,1083.75,1103,674,1777.00
10/19/2005,14:28,1083.50,1084.00,1083.25,1083.75,1659,901,2560.00
10/19/2005,14:29,1083.75,1083.75,1083.50,1083.50,561,726,1287.00
10/19/2005,14:30,1083.50,1084.00,1083.50,1083.50,653,601,1254.00
10/19/2005,14:31,1083.75,1084.25,1083.50,1083.75,2663,1799,4462.00
10/19/2005,14:32,1083.75,1084.00,1083.50,1083.50,153,434,587.00
10/19/2005,14:33,1083.75,1083.75,1083.25,1083.25,979,1658,2637.00
10/19/2005,14:34,1083.25,1083.50,1083.00,1083.25,550,656,1206.00
10/19/2005,14:35,1083.25,1083.75,1083.00,1083.50,802,366,1168.00
10/19/2005,14:36,1083.50,1083.75,1083.00,1083.25,745,1448,2193.00
10/19/2005,14:37,1083.25,1083.25,1082.75,1082.75,140,697,837.00
10/19/2005,14:38,1083.00,1083.50,1082.75,1083.50,1688,444,2132.00
10/19/2005,14:39,1083.50,1084.25,1083.25,1084.00,2306,292,2598.00
10/19/2005,14:40,1084.00,1084.50,1084.00,1084.25,2268,1742,4010.00
10/19/2005,14:41,1084.25,1085.50,1084.00,1085.25,10617,3075,13692.00
10/19/2005,14:42,1085.25,1085.75,1085.25,1085.25,3325,2550,5875.00
10/19/2005,14:43,1085.50,1085.75,1085.25,1085.75,4101,796,4897.00
10/19/2005,14:44,1085.75,1086.50,1085.50,1086.25,6274,786,7060.00
10/19/2005,14:45,1086.25,1087.25,1086.25,1087.00,6586,3368,9954.00
10/19/2005,14:46,1087.00,1087.25,1086.25,1086.50,1181,3077,4258.00
10/19/2005,14:47,1086.25,1086.75,1086.25,1086.50,1411,1664,3075.00
10/19/2005,14:48,1086.50,1087.00,1086.25,1086.50,2919,2574,5493.00
10/19/2005,14:49,1086.50,1087.00,1086.50,1086.75,1732,990,2722.00
10/19/2005,14:50,1087.00,1087.00,1086.50,1086.50,1827,1488,3315.00
10/19/2005,14:51,1086.75,1087.00,1086.25,1086.50,1462,2089,3551.00
10/19/2005,14:52,1086.50,1087.50,1086.50,1087.00,3772,2362,6134.00
10/19/2005,14:53,1087.00,1087.75,1087.00,1087.50,4955,3058,8013.00
10/19/2005,14:54,1087.50,1088.00,1087.50,1087.75,2006,1481,3487.00
10/19/2005,14:55,1087.50,1088.25,1087.50,1088.25,4947,1116,6063.00
10/19/2005,14:56,1088.25,1088.75,1087.75,1088.25,4276,5511,9787.00
10/19/2005,14:57,1088.25,1088.50,1088.00,1088.00,1018,1882,2900.00
10/19/2005,14:58,1088.00,1088.50,1088.00,1088.00,1769,1292,3061.00
10/19/2005,14:59,1088.25,1088.75,1088.25,1088.75,2804,1235,4039.00
10/19/2005,15:00,1088.50,1089.00,1088.50,1089.00,8950,4097,13047.00
10/19/2005,15:01,1089.00,1089.50,1088.75,1088.75,7944,6065,14009.00
10/19/2005,15:02,1088.75,1089.25,1088.75,1089.00,2582,3097,5679.00
10/19/2005,15:03,1089.00,1089.50,1089.00,1089.00,1735,3795,5530.00
10/19/2005,15:04,1089.00,1089.25,1088.75,1089.00,1424,1660,3084.00
10/19/2005,15:05,1089.25,1089.25,1088.75,1089.25,1138,1376,2514.00
10/19/2005,15:06,1089.25,1089.75,1089.25,1089.25,3828,1775,5603.00
10/19/2005,15:07,1089.25,1090.00,1089.25,1089.75,4927,2370,7297.00
10/19/2005,15:08,1089.75,1090.00,1089.25,1089.50,1325,1460,2785.00
10/19/2005,15:09,1089.75,1090.25,1089.75,1090.00,1450,192,1642.00
10/19/2005,15:10,1090.25,1090.25,1090.00,1090.00,552,3046,3598.00
10/19/2005,15:11,1090.00,1090.25,1089.75,1090.00,2552,743,3295.00
10/19/2005,15:12,1090.25,1090.50,1090.00,1090.00,1308,3579,4887.00
10/19/2005,15:13,1090.00,1090.75,1090.00,1090.25,2179,1324,3503.00
10/19/2005,15:14,1090.25,1090.50,1090.00,1090.00,619,1894,2513.00
10/19/2005,15:15,1090.00,1090.25,1089.75,1090.00,3006,3958,6964.00
10/19/2005,15:30,1088.75,1088.75,1088.75,1088.75,0,203,203.00
10/19/2005,15:31,1088.75,1089.25,1088.50,1089.25,302,498,800.00
10/19/2005,15:32,1089.25,1089.50,1089.00,1089.00,58,146,204.00
10/19/2005,15:33,1089.25,1089.25,1089.00,1089.25,263,31,294.00
10/19/2005,15:34,1089.25,1089.50,1089.25,1089.25,137,186,323.00
10/19/2005,15:35,1089.25,1089.50,1089.00,1089.25,98,35,133.00
10/19/2005,15:36,1089.25,1089.50,1089.25,1089.50,5,13,18.00
10/19/2005,15:37,1089.25,1089.50,1089.25,1089.25,13,309,322.00
10/19/2005,15:38,1089.25,1089.50,1089.25,1089.50,205,123,328.00
10/19/2005,15:39,1089.25,1089.50,1089.25,1089.50,6,16,22.00
10/19/2005,15:40,1089.25,1089.50,1089.25,1089.25,6,268,274.00
10/19/2005,15:41,1089.25,1089.25,1089.25,1089.25,0,31,31.00
10/19/2005,15:42,1089.25,1089.50,1089.25,1089.50,4,5,9.00
10/19/2005,15:43,1089.50,1089.50,1089.25,1089.50,21,55,76.00
10/19/2005,15:44,1089.50,1089.50,1089.50,1089.50,330,0,330.00
10/19/2005,15:45,1089.25,1089.50,1089.25,1089.25,106,42,148.00
10/19/2005,15:46,1089.50,1089.50,1089.25,1089.25,4,125,129.00
10/19/2005,15:47,1089.25,1089.25,1089.25,1089.25,0,688,688.00
10/19/2005,15:48,1089.25,1089.25,1089.00,1089.00,0,19,19.00
10/19/2005,15:49,1089.25,1089.25,1089.25,1089.25,11,0,11.00
10/19/2005,15:50,1089.25,1089.25,1089.25,1089.25,202,0,202.00
10/19/2005,15:51,1089.25,1089.25,1089.00,1089.00,242,5,247.00
10/19/2005,15:52,1089.25,1089.25,1089.00,1089.00,5,1,6.00
10/19/2005,15:54,1089.25,1089.25,1089.00,1089.25,28,16,44.00
10/19/2005,15:55,1089.00,1089.00,1089.00,1089.00,0,10,10.00
10/19/2005,15:56,1089.25,1089.50,1089.00,1089.25,101,51,152.00
10/19/2005,15:57,1089.25,1089.25,1089.25,1089.25,6,0,6.00
10/19/2005,15:58,1089.25,1089.25,1089.00,1089.00,11,1,12.00
10/19/2005,15:59,1089.00,1089.00,1089.00,1089.00,0,10,10.00
10/19/2005,16:00,1089.00,1089.25,1089.00,1089.25,370,370,740.00
10/19/2005,17:01,1089.50,1089.50,1089.25,1089.25,307,15,322.00
10/19/2005,17:02,1089.50,1089.50,1089.50,1089.50,46,0,46.00
10/19/2005,17:03,1089.75,1089.75,1089.50,1089.50,85,22,107.00
10/19/2005,17:04,1089.50,1089.50,1089.50,1089.50,0,3,3.00
10/19/2005,17:05,1089.50,1089.50,1089.50,1089.50,0,1,1.00
10/19/2005,17:06,1089.50,1089.50,1089.50,1089.50,0,3,3.00
10/19/2005,17:07,1089.50,1089.50,1089.50,1089.50,0,1,1.00
10/19/2005,17:08,1089.75,1089.75,1089.75,1089.75,1,0,1.00
10/19/2005,17:09,1089.75,1089.75,1089.50,1089.50,4,5,9.00
10/19/2005,17:10,1089.50,1089.75,1089.50,1089.75,33,1,34.00
10/19/2005,17:11,1089.50,1089.75,1089.50,1089.75,1,84,85.00
10/19/2005,17:12,1089.50,1089.50,1089.50,1089.50,0,21,21.00
10/19/2005,17:13,1089.50,1089.50,1089.50,1089.50,0,4,4.00
10/19/2005,17:14,1089.50,1089.75,1089.50,1089.75,1,20,21.00
10/19/2005,17:15,1089.25,1089.25,1089.25,1089.25,0,2,2.00
10/19/2005,17:16,1089.25,1089.50,1089.25,1089.50,10,2,12.00
10/19/2005,17:19,1089.75,1089.75,1089.75,1089.75,1,0,1.00
10/19/2005,17:21,1089.50,1089.50,1089.50,1089.50,0,2,2.00
10/19/2005,17:22,1089.50,1089.50,1089.50,1089.50,0,2,2.00
10/19/2005,17:23,1089.50,1089.50,1089.50,1089.50,0,5,5.00
10/19/2005,17:24,1089.50,1089.75,1089.50,1089.50,31,10,41.00
10/19/2005,17:25,1089.50,1089.50,1089.50,1089.50,0,33,33.00
10/19/2005,17:26,1089.50,1089.50,1089.50,1089.50,0,25,25.00
10/19/2005,17:27,1089.50,1089.50,1089.50,1089.50,0,2,2.00
10/19/2005,17:28,1089.25,1089.50,1089.25,1089.50,10,2,12.00
10/19/2005,17:31,1089.50,1089.50,1089.25,1089.25,1,5,6.00
10/19/2005,17:32,1089.25,1089.25,1089.25,1089.25,0,61,61.00
10/19/2005,17:33,1089.25,1089.25,1089.25,1089.25,0,2,2.00
10/19/2005,17:34,1089.25,1089.25,1089.25,1089.25,0,11,11.00
10/19/2005,17:35,1089.25,1089.25,1089.25,1089.25,0,7,7.00
10/19/2005,17:36,1089.25,1089.25,1089.25,1089.25,0,3,3.00
10/19/2005,17:39,1089.50,1089.50,1089.50,1089.50,1,0,1.00
10/19/2005,17:41,1089.25,1089.25,1089.25,1089.25,0,1,1.00
10/19/2005,17:43,1089.50,1089.50,1089.50,1089.50,10,0,10.00
10/19/2005,17:44,1089.25,1089.25,1089.25,1089.25,0,1,1.00
10/19/2005,17:46,1089.50,1089.50,1089.50,1089.50,4,0,4.00
10/19/2005,17:47,1089.50,1089.50,1089.50,1089.50,20,0,20.00
10/19/2005,17:48,1089.25,1089.25,1089.25,1089.25,0,9,9.00
10/19/2005,17:49,1089.25,1089.25,1089.25,1089.25,0,1,1.00
10/19/2005,17:52,1089.25,1089.50,1089.25,1089.50,2,2,4.00
10/19/2005,17:53,1089.25,1089.25,1089.25,1089.25,0,1,1.00
10/19/2005,17:54,1089.50,1089.50,1089.50,1089.50,2,0,2.00
10/19/2005,17:55,1089.25,1089.25,1089.25,1089.25,0,166,166.00
10/19/2005,17:59,1089.25,1089.50,1089.00,1089.25,7,19,26.00
10/19/2005,18:00,1089.50,1089.50,1089.25,1089.25,4,23,27.00
10/19/2005,18:02,1089.25,1089.25,1089.00,1089.25,20,4,24.00
10/19/2005,18:03,1089.25,1089.25,1089.25,1089.25,2,0,2.00
10/19/2005,18:05,1089.00,1089.00,1089.00,1089.00,0,1,1.00
10/19/2005,18:06,1089.25,1089.25,1089.25,1089.25,1,0,1.00
10/19/2005,18:07,1089.25,1089.25,1089.00,1089.00,1,1,2.00
10/19/2005,18:08,1089.00,1089.00,1089.00,1089.00,0,5,5.00
10/19/2005,18:09,1089.00,1089.00,1089.00,1089.00,0,1,1.00
10/19/2005,18:10,1089.25,1089.25,1089.25,1089.25,9,0,9.00
10/19/2005,18:11,1089.25,1089.25,1089.25,1089.25,6,0,6.00
10/19/2005,18:14,1089.00,1089.25,1089.00,1089.00,1,2,3.00
10/19/2005,18:15,1089.00,1089.00,1089.00,1089.00,0,5,5.00
10/19/2005,18:16,1089.00,1089.00,1089.00,1089.00,0,30,30.00
10/19/2005,18:18,1089.00,1089.00,1089.00,1089.00,0,25,25.00
10/19/2005,18:21,1089.00,1089.00,1089.00,1089.00,0,1,1.00
10/19/2005,18:23,1089.00,1089.00,1089.00,1089.00,0,2,2.00
10/19/2005,18:24,1089.00,1089.00,1089.00,1089.00,0,1,1.00
10/19/2005,18:25,1089.00,1089.00,1089.00,1089.00,0,3,3.00
10/19/2005,18:26,1089.00,1089.00,1089.00,1089.00,0,1,1.00
10/19/2005,18:27,1089.00,1089.00,1089.00,1089.00,0,1,1.00
10/19/2005,18:29,1089.00,1089.00,1089.00,1089.00,0,101,101.00
10/19/2005,18:31,1089.00,1089.00,1089.00,1089.00,0,5,5.00
10/19/2005,18:32,1089.00,1089.00,1089.00,1089.00,0,1,1.00
10/19/2005,18:35,1089.00,1089.00,1089.00,1089.00,0,2,2.00
10/19/2005,18:36,1089.00,1089.00,1089.00,1089.00,0,2,2.00
10/19/2005,18:37,1089.25,1089.25,1089.00,1089.00,2,3,5.00
10/19/2005,18:40,1089.25,1089.25,1089.25,1089.25,118,0,118.00
10/19/2005,18:41,1089.25,1089.25,1089.25,1089.25,3,0,3.00
10/19/2005,18:43,1089.50,1089.50,1089.50,1089.50,3,0,3.00
10/19/2005,18:44,1089.50,1089.50,1089.25,1089.25,4,12,16.00
10/19/2005,18:45,1089.50,1089.50,1089.25,1089.25,2,4,6.00
10/19/2005,18:46,1089.25,1089.25,1089.25,1089.25,0,12,12.00
10/19/2005,18:47,1089.25,1089.25,1089.25,1089.25,0,13,13.00
10/19/2005,18:48,1089.25,1089.25,1089.25,1089.25,0,2,2.00
10/19/2005,18:49,1089.25,1089.25,1089.25,1089.25,0,5,5.00
10/19/2005,18:50,1089.50,1089.50,1089.25,1089.25,6,7,13.00
10/19/2005,18:53,1089.25,1089.25,1089.25,1089.25,0,1,1.00
10/19/2005,18:55,1089.50,1089.50,1089.50,1089.50,2,0,2.00
10/19/2005,18:57,1089.25,1089.25,1089.25,1089.25,0,2,2.00
10/19/2005,18:58,1089.25,1089.25,1089.25,1089.25,0,1,1.00
10/19/2005,18:59,1089.25,1089.50,1089.00,1089.50,38,35,73.00
10/19/2005,19:01,1089.25,1089.25,1089.25,1089.25,0,2,2.00
10/19/2005,19:02,1089.25,1089.25,1089.25,1089.25,0,10,10.00
10/19/2005,19:03,1089.50,1089.50,1089.50,1089.50,3,0,3.00
10/19/2005,19:10,1089.25,1089.25,1089.25,1089.25,0,1,1.00
10/19/2005,19:12,1089.50,1089.50,1089.25,1089.25,10,1,11.00
10/19/2005,19:13,1089.25,1089.25,1089.25,1089.25,0,6,6.00
10/19/2005,19:15,1089.25,1089.25,1089.00,1089.25,5,119,124.00
10/19/2005,19:16,1089.25,1089.25,1089.25,1089.25,2,0,2.00
10/19/2005,19:19,1089.25,1089.25,1089.25,1089.25,14,0,14.00
10/19/2005,19:20,1089.25,1089.25,1089.25,1089.25,35,0,35.00
10/19/2005,19:21,1089.50,1089.50,1089.25,1089.25,1,1,2.00
10/19/2005,19:27,1089.50,1089.50,1089.50,1089.50,50,0,50.00
10/19/2005,19:28,1089.50,1089.50,1089.50,1089.50,104,0,104.00
10/19/2005,19:29,1089.50,1089.50,1089.50,1089.50,5,0,5.00
10/19/2005,19:30,1089.50,1089.50,1089.50,1089.50,1,0,1.00
10/19/2005,19:33,1089.75,1089.75,1089.50,1089.50,4,1,5.00
10/19/2005,19:34,1089.50,1089.50,1089.50,1089.50,0,20,20.00
10/19/2005,19:35,1089.50,1089.75,1089.50,1089.75,1,1,2.00
10/19/2005,19:36,1089.50,1089.50,1089.50,1089.50,0,1,1.00
10/19/2005,19:38,1089.50,1089.50,1089.50,1089.50,0,4,4.00
10/19/2005,19:40,1089.75,1089.75,1089.75,1089.75,49,0,49.00
10/19/2005,19:41,1089.50,1089.50,1089.50,1089.50,0,5,5.00
10/19/2005,19:42,1089.50,1089.50,1089.50,1089.50,0,1,1.00
10/19/2005,19:43,1089.50,1089.50,1089.50,1089.50,0,1,1.00
10/19/2005,19:44,1089.75,1089.75,1089.75,1089.75,3,0,3.00
10/19/2005,19:46,1089.50,1089.50,1089.50,1089.50,0,11,11.00
10/19/2005,19:47,1089.50,1089.50,1089.50,1089.50,0,118,118.00
10/19/2005,19:49,1089.25,1089.25,1089.25,1089.25,0,100,100.00
10/19/2005,19:50,1089.25,1089.25,1089.25,1089.25,0,72,72.00
10/19/2005,19:52,1089.50,1089.50,1089.50,1089.50,3,0,3.00
10/19/2005,19:53,1089.50,1089.50,1089.50,1089.50,1,0,1.00
10/19/2005,19:57,1089.50,1089.50,1089.50,1089.50,43,0,43.00
10/19/2005,19:58,1089.50,1089.50,1089.50,1089.50,13,0,13.00
10/19/2005,19:59,1089.50,1089.50,1089.50,1089.50,3,0,3.00
10/19/2005,20:00,1089.50,1089.50,1089.50,1089.50,2,0,2.00
10/19/2005,20:01,1089.50,1089.50,1089.50,1089.50,2,0,2.00
10/19/2005,20:03,1089.50,1089.50,1089.50,1089.50,41,0,41.00
10/19/2005,20:04,1089.50,1089.75,1089.50,1089.75,6,0,6.00
10/19/2005,20:07,1089.50,1089.75,1089.50,1089.75,1,2,3.00
10/19/2005,20:08,1089.75,1089.75,1089.75,1089.75,2,0,2.00
10/19/2005,20:09,1089.75,1090.00,1089.50,1089.75,183,21,204.00
10/19/2005,20:10,1089.75,1089.75,1089.75,1089.75,0,5,5.00
10/19/2005,20:11,1089.75,1089.75,1089.75,1089.75,0,3,3.00
10/19/2005,20:13,1089.75,1090.00,1089.75,1089.75,15,52,67.00
10/19/2005,20:14,1089.75,1089.75,1089.75,1089.75,0,12,12.00
10/19/2005,20:15,1090.00,1090.00,1090.00,1090.00,7,0,7.00
10/19/2005,20:17,1089.75,1089.75,1089.75,1089.75,0,16,16.00
10/19/2005,20:18,1089.75,1089.75,1089.75,1089.75,0,6,6.00
10/19/2005,20:21,1089.75,1089.75,1089.75,1089.75,0,45,45.00
10/19/2005,20:22,1089.75,1089.75,1089.75,1089.75,0,7,7.00
10/19/2005,20:23,1089.75,1089.75,1089.75,1089.75,0,4,4.00
10/19/2005,20:24,1089.75,1089.75,1089.75,1089.75,0,5,5.00
10/19/2005,20:25,1090.00,1090.00,1089.50,1089.75,3,6,9.00
10/19/2005,20:26,1089.75,1089.75,1089.75,1089.75,0,18,18.00
10/19/2005,20:27,1089.75,1089.75,1089.75,1089.75,0,4,4.00
10/19/2005,20:32,1089.75,1089.75,1089.75,1089.75,0,1,1.00
10/19/2005,20:33,1090.00,1090.00,1090.00,1090.00,1,0,1.00
10/19/2005,20:34,1089.75,1090.00,1089.75,1090.00,1,2,3.00
10/19/2005,20:35,1090.00,1090.00,1090.00,1090.00,2,0,2.00
10/19/2005,20:36,1090.00,1090.00,1089.75,1090.00,5,50,55.00
10/19/2005,20:37,1090.00,1090.00,1090.00,1090.00,8,0,8.00
10/19/2005,20:39,1089.75,1089.75,1089.75,1089.75,0,1,1.00
10/19/2005,20:41,1090.00,1090.25,1090.00,1090.25,224,0,224.00
10/19/2005,20:42,1090.00,1090.25,1090.00,1090.00,12,3,15.00
10/19/2005,20:43,1090.25,1090.25,1090.00,1090.00,2,50,52.00
10/19/2005,20:45,1090.00,1090.00,1090.00,1090.00,0,20,20.00
10/19/2005,20:48,1090.25,1090.25,1090.25,1090.25,2,0,2.00
10/19/2005,20:50,1090.00,1090.00,1090.00,1090.00,0,5,5.00
10/19/2005,20:51,1090.00,1090.00,1090.00,1090.00,0,1,1.00
10/19/2005,20:54,1090.25,1090.25,1090.00,1090.00,50,35,85.00
10/19/2005,20:55,1090.00,1090.00,1090.00,1090.00,0,2,2.00
10/19/2005,20:56,1090.00,1090.00,1090.00,1090.00,0,50,50.00
10/19/2005,20:57,1090.25,1090.25,1090.00,1090.00,1,7,8.00
10/19/2005,20:58,1090.00,1090.00,1090.00,1090.00,0,39,39.00
10/19/2005,20:59,1090.00,1090.25,1090.00,1090.25,3,50,53.00
10/19/2005,21:00,1090.00,1090.00,1090.00,1090.00,0,159,159.00
10/19/2005,21:01,1090.00,1090.00,1090.00,1090.00,0,22,22.00
10/19/2005,21:02,1090.00,1090.00,1090.00,1090.00,0,1,1.00
10/19/2005,21:03,1090.00,1090.00,1090.00,1090.00,0,51,51.00
10/19/2005,21:05,1090.25,1090.25,1090.00,1090.00,2,50,52.00
10/19/2005,21:06,1090.00,1090.00,1090.00,1090.00,0,42,42.00
10/19/2005,21:07,1090.25,1090.25,1090.00,1090.00,5,6,11.00
10/19/2005,21:08,1090.00,1090.00,1090.00,1090.00,0,4,4.00
10/19/2005,21:09,1090.25,1090.25,1090.25,1090.25,2,0,2.00
10/19/2005,21:10,1090.25,1090.25,1090.25,1090.25,2,0,2.00
10/19/2005,21:12,1090.25,1090.25,1090.25,1090.25,2,0,2.00
10/19/2005,21:13,1090.25,1090.25,1090.25,1090.25,20,0,20.00
10/19/2005,21:14,1090.25,1090.25,1090.00,1090.00,4,5,9.00
10/19/2005,21:15,1090.00,1090.00,1090.00,1090.00,0,1,1.00
10/19/2005,21:16,1090.00,1090.00,1090.00,1090.00,0,15,15.00
10/19/2005,21:17,1090.25,1090.25,1090.25,1090.25,4,0,4.00
10/19/2005,21:20,1090.00,1090.00,1090.00,1090.00,0,68,68.00
10/19/2005,21:21,1090.00,1090.00,1090.00,1090.00,0,30,30.00
10/19/2005,21:22,1090.00,1090.00,1090.00,1090.00,0,11,11.00
10/19/2005,21:23,1090.00,1090.00,1090.00,1090.00,0,18,18.00
10/19/2005,21:24,1090.00,1090.00,1090.00,1090.00,0,5,5.00
10/19/2005,21:25,1090.00,1090.00,1090.00,1090.00,0,10,10.00
10/19/2005,21:27,1090.25,1090.25,1090.25,1090.25,2,0,2.00
10/19/2005,21:28,1090.00,1090.00,1090.00,1090.00,0,6,6.00
10/19/2005,21:31,1090.00,1090.00,1090.00,1090.00,0,4,4.00
10/19/2005,21:41,1090.00,1090.00,1090.00,1090.00,0,5,5.00
10/19/2005,21:42,1090.25,1090.25,1090.25,1090.25,5,0,5.00
10/19/2005,21:43,1090.25,1090.25,1090.25,1090.25,1,0,1.00
10/19/2005,21:47,1090.00,1090.00,1090.00,1090.00,0,20,20.00
10/19/2005,21:48,1090.00,1090.00,1090.00,1090.00,0,14,14.00
10/19/2005,21:49,1090.00,1090.00,1090.00,1090.00,0,10,10.00
10/19/2005,21:52,1090.25,1090.25,1090.00,1090.00,4,2,6.00
10/19/2005,21:55,1090.00,1090.00,1090.00,1090.00,0,1,1.00
10/19/2005,21:56,1090.00,1090.00,1090.00,1090.00,0,2,2.00
10/19/2005,21:58,1090.00,1090.00,1090.00,1090.00,0,21,21.00
10/19/2005,21:59,1090.00,1090.25,1090.00,1090.25,3,1,4.00
10/19/2005,22:00,1090.00,1090.00,1090.00,1090.00,0,137,137.00
10/19/2005,22:03,1090.00,1090.00,1090.00,1090.00,0,3,3.00
10/19/2005,22:04,1090.00,1090.00,1090.00,1090.00,0,5,5.00
10/19/2005,22:05,1090.00,1090.00,1090.00,1090.00,0,25,25.00
10/19/2005,22:06,1090.00,1090.00,1090.00,1090.00,0,6,6.00
10/19/2005,22:07,1090.00,1090.25,1090.00,1090.25,1,2,3.00
10/19/2005,22:08,1090.25,1090.25,1090.00,1090.00,1,1,2.00
10/19/2005,22:09,1090.00,1090.00,1090.00,1090.00,0,5,5.00
10/19/2005,22:10,1090.25,1090.25,1090.25,1090.25,1,0,1.00
10/19/2005,22:15,1090.00,1090.25,1090.00,1090.25,5,20,25.00
10/19/2005,22:17,1090.25,1090.25,1090.25,1090.25,1,0,1.00
10/19/2005,22:18,1090.25,1090.25,1090.00,1090.00,50,30,80.00
10/19/2005,22:19,1090.00,1090.00,1089.75,1089.75,0,15,15.00
10/19/2005,22:21,1090.00,1090.00,1090.00,1090.00,1,0,1.00
10/19/2005,22:22,1089.75,1090.00,1089.75,1090.00,5,10,15.00
10/19/2005,22:23,1090.00,1090.00,1090.00,1090.00,1,0,1.00
10/19/2005,22:28,1090.00,1090.00,1090.00,1090.00,8,0,8.00
10/19/2005,22:33,1089.75,1090.00,1089.75,1090.00,26,2,28.00
10/19/2005,22:34,1090.25,1090.25,1090.00,1090.00,1,1,2.00
10/19/2005,22:35,1090.00,1090.00,1090.00,1090.00,0,1,1.00
10/19/2005,22:37,1090.00,1090.00,1090.00,1090.00,0,3,3.00
10/19/2005,22:38,1090.00,1090.00,1090.00,1090.00,0,15,15.00
10/19/2005,22:39,1090.00,1090.00,1090.00,1090.00,0,10,10.00
10/19/2005,22:40,1090.00,1090.00,1090.00,1090.00,0,3,3.00
10/19/2005,22:42,1090.25,1090.25,1090.25,1090.25,2,0,2.00
10/19/2005,22:43,1090.25,1090.50,1090.25,1090.25,265,9,274.00
10/19/2005,22:44,1090.00,1090.25,1090.00,1090.25,10,2,12.00
10/19/2005,22:45,1090.25,1090.25,1090.25,1090.25,15,0,15.00
10/19/2005,22:46,1090.25,1090.25,1090.25,1090.25,4,0,4.00
10/19/2005,22:47,1090.50,1090.50,1090.50,1090.50,1,0,1.00
10/19/2005,22:50,1090.00,1090.00,1090.00,1090.00,0,1,1.00
10/19/2005,22:51,1090.25,1090.50,1090.25,1090.25,38,4,42.00
10/19/2005,22:52,1090.25,1090.25,1090.25,1090.25,0,5,5.00
10/19/2005,22:53,1090.25,1090.25,1090.25,1090.25,0,6,6.00
10/19/2005,22:54,1090.25,1090.25,1090.25,1090.25,0,9,9.00
10/19/2005,22:55,1090.25,1090.25,1090.25,1090.25,0,3,3.00
10/19/2005,22:56,1090.25,1090.25,1090.25,1090.25,0,2,2.00
10/19/2005,22:57,1090.25,1090.25,1090.25,1090.25,0,5,5.00
10/19/2005,22:59,1090.25,1090.50,1090.25,1090.50,3,2,5.00
10/19/2005,23:00,1090.25,1090.25,1090.25,1090.25,0,3,3.00
10/19/2005,23:01,1090.25,1090.50,1090.25,1090.50,21,7,28.00
10/19/2005,23:02,1090.50,1090.50,1090.50,1090.50,38,0,38.00
10/19/2005,23:04,1090.25,1090.25,1090.25,1090.25,0,13,13.00
10/19/2005,23:05,1090.25,1090.25,1090.25,1090.25,0,2,2.00
10/19/2005,23:06,1090.25,1090.25,1090.25,1090.25,0,11,11.00
10/19/2005,23:07,1090.25,1090.25,1090.25,1090.25,0,15,15.00
10/19/2005,23:08,1090.25,1090.25,1090.25,1090.25,0,1,1.00
10/19/2005,23:11,1090.25,1090.25,1090.25,1090.25,0,11,11.00
10/19/2005,23:12,1090.25,1090.25,1090.25,1090.25,0,4,4.00
10/19/2005,23:13,1090.25,1090.25,1090.25,1090.25,0,1,1.00
10/19/2005,23:14,1090.00,1090.25,1090.00,1090.25,6,1,7.00
10/19/2005,23:15,1090.25,1090.25,1090.25,1090.25,5,0,5.00
10/19/2005,23:16,1090.25,1090.25,1090.25,1090.25,9,0,9.00
10/19/2005,23:17,1090.25,1090.25,1090.25,1090.25,6,0,6.00
10/19/2005,23:18,1090.25,1090.50,1090.25,1090.50,68,0,68.00
10/19/2005,23:19,1090.50,1090.75,1090.50,1090.50,11,5,16.00
10/19/2005,23:20,1090.50,1090.50,1090.50,1090.50,0,1,1.00
10/19/2005,23:21,1090.50,1090.75,1090.50,1090.75,10,9,19.00
10/19/2005,23:22,1090.50,1090.75,1090.50,1090.50,6,10,16.00
10/19/2005,23:23,1090.25,1090.25,1090.25,1090.25,0,5,5.00
10/19/2005,23:24,1090.25,1090.25,1090.25,1090.25,0,9,9.00
10/19/2005,23:25,1090.25,1090.25,1090.25,1090.25,0,5,5.00
10/19/2005,23:28,1090.25,1090.50,1090.25,1090.50,1,1,2.00
10/19/2005,23:29,1090.50,1090.50,1090.50,1090.50,5,0,5.00
10/19/2005,23:30,1090.25,1090.25,1090.25,1090.25,0,6,6.00
10/19/2005,23:31,1090.25,1090.25,1090.25,1090.25,0,22,22.00
10/19/2005,23:32,1090.25,1090.25,1090.25,1090.25,0,5,5.00
10/19/2005,23:33,1090.25,1090.50,1090.25,1090.50,1,6,7.00
10/19/2005,23:34,1090.50,1090.50,1090.50,1090.50,1,0,1.00
10/19/2005,23:35,1090.25,1090.50,1090.25,1090.50,2,34,36.00
10/19/2005,23:36,1090.25,1090.25,1090.25,1090.25,0,5,5.00
10/19/2005,23:37,1090.50,1090.50,1090.50,1090.50,2,0,2.00
10/19/2005,23:39,1090.50,1090.50,1090.50,1090.50,21,0,21.00
10/19/2005,23:41,1090.50,1090.50,1090.50,1090.50,5,0,5.00
10/19/2005,23:43,1090.50,1090.50,1090.50,1090.50,40,0,40.00
10/19/2005,23:44,1090.25,1090.25,1090.25,1090.25,0,9,9.00
10/19/2005,23:45,1090.50,1090.50,1090.50,1090.50,1,0,1.00
10/19/2005,23:46,1090.50,1090.50,1090.50,1090.50,1,0,1.00
10/19/2005,23:47,1090.25,1090.25,1090.25,1090.25,0,8,8.00
10/19/2005,23:48,1090.25,1090.25,1090.25,1090.25,0,8,8.00
10/19/2005,23:49,1090.50,1090.50,1090.25,1090.25,1,8,9.00
10/19/2005,23:51,1090.25,1090.25,1090.25,1090.25,0,25,25.00
10/19/2005,23:52,1090.25,1090.25,1090.25,1090.25,0,5,5.00
10/19/2005,23:55,1090.00,1090.00,1090.00,1090.00,0,1,1.00
10/19/2005,23:56,1090.00,1090.00,1090.00,1090.00,0,2,2.00
10/19/2005,23:57,1090.25,1090.25,1090.25,1090.25,1,0,1.00
10/19/2005,23:58,1090.25,1090.25,1090.25,1090.25,14,0,14.00
10/19/2005,23:59,1090.00,1090.00,1090.00,1090.00,0,1,1.00
10/20/2005,00:00,1090.25,1090.25,1090.25,1090.25,2,0,2.00
10/20/2005,00:04,1090.00,1090.00,1090.00,1090.00,0,4,4.00
10/20/2005,00:05,1090.00,1090.00,1090.00,1090.00,0,1,1.00
10/20/2005,00:06,1090.00,1090.00,1090.00,1090.00,0,1,1.00
10/20/2005,00:11,1090.25,1090.25,1090.00,1090.00,25,6,31.00
10/20/2005,00:12,1090.25,1090.25,1090.25,1090.25,4,0,4.00
10/20/2005,00:16,1090.00,1090.00,1090.00,1090.00,0,3,3.00
10/20/2005,00:22,1090.00,1090.00,1090.00,1090.00,0,28,28.00
10/20/2005,00:24,1090.25,1090.25,1090.25,1090.25,34,0,34.00
10/20/2005,00:25,1090.25,1090.25,1090.25,1090.25,2,0,2.00
10/20/2005,00:26,1090.25,1090.25,1090.25,1090.25,10,0,10.00
10/20/2005,00:27,1090.25,1090.25,1090.25,1090.25,2,0,2.00
10/20/2005,00:28,1090.00,1090.50,1090.00,1090.25,7,2,9.00
10/20/2005,00:30,1090.25,1090.25,1090.25,1090.25,10,0,10.00
10/20/2005,00:31,1090.25,1090.25,1090.25,1090.25,1,0,1.00
10/20/2005,00:32,1090.50,1090.50,1090.25,1090.25,45,25,70.00
10/20/2005,00:33,1090.25,1090.25,1090.25,1090.25,0,10,10.00
10/20/2005,00:34,1090.25,1090.25,1090.25,1090.25,0,7,7.00
10/20/2005,00:35,1090.25,1090.25,1090.25,1090.25,0,6,6.00
10/20/2005,00:36,1090.25,1090.25,1090.25,1090.25,0,5,5.00
10/20/2005,00:37,1090.25,1090.50,1090.25,1090.50,3,3,6.00
10/20/2005,00:38,1090.25,1090.25,1090.25,1090.25,0,5,5.00
10/20/2005,00:41,1090.25,1090.25,1090.25,1090.25,0,6,6.00
10/20/2005,00:42,1090.25,1090.25,1090.25,1090.25,0,4,4.00
10/20/2005,00:43,1090.25,1090.25,1090.25,1090.25,0,5,5.00
10/20/2005,00:44,1090.25,1090.25,1090.25,1090.25,0,6,6.00
10/20/2005,00:45,1090.25,1090.50,1090.25,1090.50,61,1,62.00
10/20/2005,00:46,1090.50,1090.50,1090.50,1090.50,53,0,53.00
10/20/2005,00:48,1090.50,1090.50,1090.25,1090.25,2,47,49.00
10/20/2005,00:49,1090.00,1090.25,1090.00,1090.00,4,93,97.00
10/20/2005,00:50,1090.00,1090.00,1090.00,1090.00,0,16,16.00
10/20/2005,00:51,1090.00,1090.00,1089.75,1090.00,2,30,32.00
10/20/2005,00:52,1089.75,1089.75,1089.75,1089.75,0,3,3.00
10/20/2005,00:53,1090.00,1090.00,1090.00,1090.00,64,0,64.00
10/20/2005,00:57,1090.25,1090.25,1090.25,1090.25,6,0,6.00
10/20/2005,00:58,1090.00,1090.00,1090.00,1090.00,0,1,1.00
10/20/2005,00:59,1090.00,1090.00,1090.00,1090.00,0,56,56.00
10/20/2005,01:00,1090.00,1090.00,1090.00,1090.00,0,1,1.00
10/20/2005,01:01,1089.75,1089.75,1089.50,1089.50,1,208,209.00
10/20/2005,01:02,1089.50,1089.50,1089.25,1089.25,14,184,198.00
10/20/2005,01:03,1089.25,1089.50,1089.25,1089.50,1,29,30.00
10/20/2005,01:04,1089.50,1089.50,1089.50,1089.50,53,0,53.00
10/20/2005,01:05,1089.50,1089.50,1089.25,1089.25,7,226,233.00
10/20/2005,01:06,1089.25,1089.25,1089.25,1089.25,0,84,84.00
10/20/2005,01:07,1089.25,1089.25,1089.25,1089.25,0,3,3.00
10/20/2005,01:08,1089.25,1089.25,1089.00,1089.00,0,366,366.00
10/20/2005,01:09,1089.00,1089.00,1089.00,1089.00,0,2,2.00
10/20/2005,01:10,1089.00,1089.00,1089.00,1089.00,0,6,6.00
10/20/2005,01:12,1089.00,1089.25,1089.00,1089.00,2,16,18.00
10/20/2005,01:13,1089.25,1089.25,1089.25,1089.25,2,0,2.00
10/20/2005,01:14,1089.25,1089.25,1089.25,1089.25,6,0,6.00
10/20/2005,01:15,1089.25,1089.25,1089.25,1089.25,2,0,2.00
10/20/2005,01:16,1089.25,1089.25,1089.25,1089.25,1,0,1.00
10/20/2005,01:17,1089.25,1089.25,1089.25,1089.25,74,0,74.00
10/20/2005,01:18,1089.25,1089.25,1089.00,1089.00,1,127,128.00
10/20/2005,01:19,1089.25,1089.25,1089.25,1089.25,5,0,5.00
10/20/2005,01:20,1089.25,1089.25,1089.00,1089.00,1,1,2.00
10/20/2005,01:21,1089.00,1089.00,1089.00,1089.00,0,2,2.00
10/20/2005,01:22,1089.00,1089.00,1089.00,1089.00,0,18,18.00
10/20/2005,01:23,1089.25,1089.25,1089.00,1089.25,18,2,20.00
10/20/2005,01:24,1089.25,1089.25,1089.25,1089.25,1,0,1.00
10/20/2005,01:25,1089.25,1089.25,1089.25,1089.25,9,0,9.00
10/20/2005,01:26,1089.50,1089.50,1089.50,1089.50,2,0,2.00
10/20/2005,01:27,1089.25,1089.25,1089.25,1089.25,0,40,40.00
10/20/2005,01:28,1089.50,1089.50,1089.25,1089.25,1,7,8.00
10/20/2005,01:29,1089.00,1089.00,1089.00,1089.00,0,64,64.00
10/20/2005,01:30,1089.25,1089.25,1089.25,1089.25,1,0,1.00
10/20/2005,01:31,1089.25,1089.25,1089.25,1089.25,2,0,2.00
10/20/2005,01:32,1089.00,1089.00,1089.00,1089.00,0,37,37.00
10/20/2005,01:33,1089.25,1089.25,1089.00,1089.25,8,1,9.00
10/20/2005,01:34,1089.00,1089.00,1089.00,1089.00,0,5,5.00
10/20/2005,01:35,1089.25,1089.25,1089.25,1089.25,35,0,35.00
10/20/2005,01:36,1089.25,1089.25,1089.00,1089.00,6,2,8.00
10/20/2005,01:37,1089.00,1089.00,1089.00,1089.00,0,11,11.00
10/20/2005,01:38,1089.25,1089.25,1089.00,1089.00,1,1,2.00
10/20/2005,01:39,1089.00,1089.25,1089.00,1089.25,5,2,7.00
10/20/2005,01:41,1089.25,1089.25,1089.25,1089.25,12,0,12.00
10/20/2005,01:42,1089.00,1089.00,1088.75,1088.75,0,66,66.00
10/20/2005,01:43,1089.00,1089.00,1089.00,1089.00,124,0,124.00
10/20/2005,01:44,1089.00,1089.00,1089.00,1089.00,11,0,11.00
10/20/2005,01:46,1089.00,1089.00,1089.00,1089.00,31,0,31.00
10/20/2005,01:47,1089.00,1089.00,1089.00,1089.00,5,0,5.00
10/20/2005,01:48,1088.75,1088.75,1088.50,1088.50,0,433,433.00
10/20/2005,01:49,1088.75,1088.75,1088.75,1088.75,38,0,38.00
10/20/2005,01:50,1088.75,1088.75,1088.50,1088.50,4,100,104.00
10/20/2005,01:51,1088.75,1088.75,1088.75,1088.75,71,0,71.00
10/20/2005,01:52,1088.75,1088.75,1088.75,1088.75,190,0,190.00
10/20/2005,01:53,1088.75,1088.75,1088.75,1088.75,50,0,50.00
10/20/2005,01:54,1088.50,1088.75,1088.50,1088.75,6,2,8.00
10/20/2005,01:55,1088.75,1088.75,1088.75,1088.75,19,0,19.00
10/20/2005,01:56,1088.75,1089.00,1088.50,1089.00,215,101,316.00
10/20/2005,01:57,1089.25,1089.25,1089.25,1089.25,237,0,237.00
10/20/2005,01:58,1089.00,1089.00,1089.00,1089.00,0,86,86.00
10/20/2005,01:59,1088.75,1089.00,1088.75,1089.00,3,1,4.00
10/20/2005,02:00,1089.00,1089.00,1089.00,1089.00,34,0,34.00
10/20/2005,02:01,1089.00,1089.25,1089.00,1089.25,124,77,201.00
10/20/2005,02:02,1089.00,1089.25,1088.75,1088.75,231,658,889.00
10/20/2005,02:03,1088.75,1089.00,1088.50,1088.50,4,47,51.00
10/20/2005,02:04,1088.50,1088.75,1088.50,1088.50,159,53,212.00
10/20/2005,02:05,1088.75,1088.75,1088.25,1088.50,89,348,437.00
10/20/2005,02:06,1088.50,1088.75,1088.25,1088.50,158,362,520.00
10/20/2005,02:07,1088.50,1088.50,1088.25,1088.25,4,358,362.00
10/20/2005,02:08,1088.25,1088.25,1088.00,1088.00,84,215,299.00
10/20/2005,02:09,1088.00,1088.25,1088.00,1088.25,1,144,145.00
10/20/2005,02:10,1088.00,1088.25,1087.50,1087.50,61,1021,1082.00
10/20/2005,02:11,1087.75,1088.00,1087.50,1087.75,375,302,677.00
10/20/2005,02:12,1087.75,1088.00,1087.75,1087.75,74,289,363.00
10/20/2005,02:13,1087.75,1087.75,1087.50,1087.75,112,27,139.00
10/20/2005,02:14,1087.50,1087.75,1087.50,1087.75,8,5,13.00
10/20/2005,02:15,1087.75,1087.75,1087.50,1087.75,339,5,344.00
10/20/2005,02:16,1087.75,1087.75,1087.50,1087.75,97,11,108.00
10/20/2005,02:17,1088.00,1088.00,1087.75,1088.00,31,4,35.00
10/20/2005,02:18,1088.00,1088.25,1087.75,1088.25,112,15,127.00
10/20/2005,02:19,1088.00,1088.25,1088.00,1088.25,24,5,29.00
10/20/2005,02:20,1088.00,1088.00,1088.00,1088.00,0,5,5.00
10/20/2005,02:21,1088.25,1088.25,1088.00,1088.25,135,5,140.00
10/20/2005,02:22,1088.50,1088.50,1088.25,1088.25,1,27,28.00
10/20/2005,02:23,1088.50,1088.50,1088.25,1088.50,43,104,147.00
10/20/2005,02:24,1088.50,1088.50,1088.25,1088.25,100,4,104.00
10/20/2005,02:25,1088.25,1088.25,1088.00,1088.25,24,139,163.00
10/20/2005,02:26,1088.25,1088.25,1088.00,1088.25,33,1,34.00
10/20/2005,02:27,1088.25,1088.25,1088.25,1088.25,13,0,13.00
10/20/2005,02:28,1088.50,1088.50,1088.25,1088.25,7,5,12.00
10/20/2005,02:29,1088.25,1088.25,1088.00,1088.25,14,20,34.00
10/20/2005,02:30,1088.00,1088.25,1088.00,1088.00,1,30,31.00
10/20/2005,02:31,1088.25,1088.50,1088.25,1088.25,184,7,191.00
10/20/2005,02:32,1088.00,1088.00,1088.00,1088.00,0,84,84.00
10/20/2005,02:33,1088.00,1088.00,1088.00,1088.00,0,8,8.00
10/20/2005,02:34,1088.00,1088.00,1088.00,1088.00,0,12,12.00
10/20/2005,02:36,1088.00,1088.00,1088.00,1088.00,0,111,111.00
10/20/2005,02:37,1088.00,1088.00,1087.75,1087.75,0,147,147.00
10/20/2005,02:38,1087.75,1087.75,1087.50,1087.75,50,173,223.00
10/20/2005,02:39,1087.50,1087.75,1087.50,1087.75,7,55,62.00
10/20/2005,02:40,1087.75,1087.75,1087.50,1087.75,24,124,148.00
10/20/2005,02:41,1087.75,1087.75,1087.50,1087.50,3,45,48.00
10/20/2005,02:42,1087.50,1087.50,1087.50,1087.50,0,167,167.00
10/20/2005,02:43,1087.50,1087.50,1087.50,1087.50,0,181,181.00
10/20/2005,02:44,1087.50,1087.50,1087.50,1087.50,0,42,42.00
10/20/2005,02:45,1087.50,1087.50,1087.50,1087.50,0,30,30.00
10/20/2005,02:46,1087.75,1087.75,1087.50,1087.75,96,6,102.00
10/20/2005,02:47,1087.75,1087.75,1087.50,1087.75,230,1,231.00
10/20/2005,02:48,1087.50,1087.50,1087.50,1087.50,0,10,10.00
10/20/2005,02:49,1087.75,1087.75,1087.50,1087.75,41,5,46.00
10/20/2005,02:50,1087.75,1087.75,1087.50,1087.75,52,4,56.00
10/20/2005,02:51,1087.75,1087.75,1087.75,1087.75,6,0,6.00
10/20/2005,02:52,1087.75,1087.75,1087.50,1087.75,36,5,41.00
10/20/2005,02:53,1087.75,1087.75,1087.75,1087.75,4,0,4.00
10/20/2005,02:54,1088.00,1088.00,1087.75,1087.75,6,5,11.00
10/20/2005,02:55,1087.75,1087.75,1087.75,1087.75,0,4,4.00
10/20/2005,02:56,1088.00,1088.00,1087.75,1087.75,17,145,162.00
10/20/2005,02:57,1087.75,1087.75,1087.75,1087.75,0,5,5.00
10/20/2005,02:58,1087.50,1087.50,1087.50,1087.50,0,75,75.00
10/20/2005,02:59,1087.75,1087.75,1087.50,1087.75,74,41,115.00
10/20/2005,03:00,1087.75,1087.75,1087.50,1087.75,68,5,73.00
10/20/2005,03:01,1087.50,1087.50,1087.25,1087.50,56,80,136.00
10/20/2005,03:02,1087.25,1087.25,1087.00,1087.25,2,579,581.00
10/20/2005,03:03,1087.25,1087.25,1087.00,1087.00,44,80,124.00
10/20/2005,03:04,1087.25,1087.25,1087.00,1087.00,1,9,10.00
10/20/2005,03:05,1087.00,1087.25,1087.00,1087.25,213,34,247.00
10/20/2005,03:06,1087.25,1087.50,1087.25,1087.25,39,4,43.00
10/20/2005,03:07,1087.25,1087.25,1087.00,1087.25,20,178,198.00
10/20/2005,03:08,1087.50,1088.00,1087.50,1087.50,398,90,488.00
10/20/2005,03:09,1087.75,1088.00,1087.50,1087.75,128,18,146.00
10/20/2005,03:10,1087.50,1087.50,1087.50,1087.50,0,71,71.00
10/20/2005,03:11,1087.50,1087.50,1087.25,1087.25,0,11,11.00
10/20/2005,03:12,1087.50,1087.75,1087.50,1087.50,46,11,57.00
10/20/2005,03:13,1087.50,1087.50,1087.50,1087.50,0,65,65.00
10/20/2005,03:14,1087.50,1087.50,1087.50,1087.50,0,4,4.00
10/20/2005,03:15,1087.50,1087.50,1087.50,1087.50,0,5,5.00
10/20/2005,03:16,1087.50,1087.75,1087.50,1087.50,15,113,128.00
10/20/2005,03:17,1087.50,1087.50,1087.25,1087.25,1,95,96.00
10/20/2005,03:18,1087.25,1087.25,1087.00,1087.25,8,144,152.00
10/20/2005,03:19,1087.00,1087.25,1087.00,1087.25,10,4,14.00
10/20/2005,03:20,1087.25,1087.25,1087.00,1087.00,3,60,63.00
10/20/2005,03:21,1087.00,1087.25,1086.75,1086.75,2,165,167.00
10/20/2005,03:22,1086.75,1087.00,1086.75,1087.00,204,7,211.00
10/20/2005,03:23,1087.00,1087.00,1087.00,1087.00,203,0,203.00
10/20/2005,03:24,1086.75,1086.75,1086.75,1086.75,0,35,35.00
10/20/2005,03:25,1086.75,1086.75,1086.50,1086.50,18,409,427.00
10/20/2005,03:26,1086.75,1086.75,1086.50,1086.75,141,100,241.00
10/20/2005,03:27,1086.75,1087.00,1086.50,1087.00,303,11,314.00
10/20/2005,03:28,1087.00,1087.00,1086.75,1087.00,29,104,133.00
10/20/2005,03:29,1086.75,1086.75,1086.50,1086.50,0,85,85.00
10/20/2005,03:30,1086.75,1086.75,1086.50,1086.75,2,5,7.00
10/20/2005,03:31,1086.75,1086.75,1086.50,1086.50,38,11,49.00
10/20/2005,03:32,1086.75,1086.75,1086.50,1086.50,27,15,42.00
10/20/2005,03:33,1086.50,1086.75,1086.50,1086.75,8,5,13.00
10/20/2005,03:34,1086.75,1086.75,1086.50,1086.75,5,4,9.00
10/20/2005,03:35,1086.75,1087.00,1086.50,1086.50,424,48,472.00
10/20/2005,03:36,1086.75,1086.75,1086.50,1086.50,2,15,17.00
10/20/2005,03:37,1086.50,1086.75,1086.50,1086.50,26,113,139.00
10/20/2005,03:38,1086.50,1086.75,1086.50,1086.75,1,1,2.00
10/20/2005,03:39,1086.50,1086.75,1086.25,1086.50,307,509,816.00
10/20/2005,03:40,1086.50,1086.50,1086.50,1086.50,119,0,119.00
10/20/2005,03:41,1086.75,1086.75,1086.50,1086.50,2,21,23.00
10/20/2005,03:42,1086.50,1086.75,1086.50,1086.50,100,116,216.00
10/20/2005,03:43,1086.75,1086.75,1086.50,1086.50,6,33,39.00
10/20/2005,03:44,1086.75,1086.75,1086.75,1086.75,16,0,16.00
10/20/2005,03:45,1086.75,1086.75,1086.50,1086.50,1,35,36.00
10/20/2005,03:46,1086.75,1086.75,1086.50,1086.50,43,137,180.00
10/20/2005,03:47,1086.75,1087.00,1086.75,1086.75,174,129,303.00
10/20/2005,03:48,1086.75,1086.75,1086.75,1086.75,0,6,6.00
10/20/2005,03:49,1087.00,1087.00,1086.75,1087.00,5,5,10.00
10/20/2005,03:50,1086.75,1086.75,1086.50,1086.75,1,101,102.00
10/20/2005,03:51,1086.75,1086.75,1086.50,1086.50,1,5,6.00
10/20/2005,03:52,1086.75,1086.75,1086.50,1086.50,5,5,10.00
10/20/2005,03:54,1086.50,1086.50,1086.50,1086.50,0,6,6.00
10/20/2005,03:55,1086.75,1086.75,1086.50,1086.50,211,138,349.00
10/20/2005,03:56,1086.75,1086.75,1086.50,1086.50,13,1,14.00
10/20/2005,03:57,1086.50,1086.75,1086.50,1086.75,22,6,28.00
10/20/2005,03:58,1086.50,1086.75,1086.50,1086.75,243,4,247.00
10/20/2005,03:59,1086.75,1086.75,1086.50,1086.50,33,5,38.00
10/20/2005,04:00,1086.50,1087.25,1086.50,1087.00,323,95,418.00
10/20/2005,04:01,1086.75,1087.00,1086.75,1087.00,36,4,40.00
10/20/2005,04:02,1086.75,1087.00,1086.75,1087.00,9,1,10.00
10/20/2005,04:03,1086.75,1087.00,1086.75,1087.00,2,4,6.00
10/20/2005,04:04,1087.00,1087.50,1087.00,1087.25,136,5,141.00
10/20/2005,04:05,1087.25,1087.50,1087.25,1087.50,2,20,22.00
10/20/2005,04:06,1087.50,1087.50,1087.25,1087.50,150,28,178.00
10/20/2005,04:07,1087.75,1087.75,1087.50,1087.50,22,32,54.00
10/20/2005,04:08,1087.50,1087.50,1087.25,1087.50,1,6,7.00
10/20/2005,04:09,1087.50,1087.50,1087.25,1087.50,9,5,14.00
10/20/2005,04:10,1087.25,1087.25,1087.25,1087.25,0,5,5.00
10/20/2005,04:11,1087.50,1087.50,1087.50,1087.50,1,0,1.00
10/20/2005,04:12,1087.25,1087.50,1087.25,1087.50,61,4,65.00
10/20/2005,04:13,1087.50,1087.50,1087.25,1087.25,86,5,91.00
10/20/2005,04:14,1087.50,1087.50,1087.00,1087.00,2,213,215.00
10/20/2005,04:15,1087.25,1087.50,1087.25,1087.50,4,4,8.00
10/20/2005,04:16,1087.25,1087.25,1087.25,1087.25,0,14,14.00
10/20/2005,04:17,1087.50,1087.50,1087.25,1087.50,125,4,129.00
10/20/2005,04:18,1087.50,1087.50,1087.25,1087.50,4,5,9.00
10/20/2005,04:19,1087.25,1087.25,1087.25,1087.25,0,216,216.00
10/20/2005,04:20,1087.25,1087.25,1087.25,1087.25,0,1,1.00
10/20/2005,04:21,1087.25,1087.25,1087.25,1087.25,0,7,7.00
10/20/2005,04:22,1087.25,1087.50,1087.25,1087.50,1,6,7.00
10/20/2005,04:23,1087.25,1087.50,1087.25,1087.50,10,7,17.00
10/20/2005,04:24,1087.25,1087.25,1087.25,1087.25,0,73,73.00
10/20/2005,04:25,1087.50,1087.50,1087.25,1087.25,1,5,6.00
10/20/2005,04:26,1087.50,1087.50,1087.00,1087.00,15,50,65.00
10/20/2005,04:27,1087.00,1087.50,1087.00,1087.50,33,4,37.00
10/20/2005,04:28,1087.25,1087.50,1087.25,1087.50,3,7,10.00
10/20/2005,04:29,1087.50,1087.75,1087.25,1087.50,112,38,150.00
10/20/2005,04:30,1087.50,1087.75,1087.25,1087.50,55,9,64.00
10/20/2005,04:31,1087.50,1087.75,1087.50,1087.50,29,18,47.00
10/20/2005,04:32,1087.50,1087.50,1087.50,1087.50,0,14,14.00
10/20/2005,04:33,1087.50,1087.50,1087.50,1087.50,0,201,201.00
10/20/2005,04:34,1087.50,1087.50,1087.00,1087.25,47,223,270.00
10/20/2005,04:35,1087.50,1087.50,1087.25,1087.50,4,4,8.00
10/20/2005,04:36,1087.50,1087.50,1087.00,1087.00,2,40,42.00
10/20/2005,04:37,1087.25,1087.25,1087.25,1087.25,2,0,2.00
10/20/2005,04:38,1087.25,1087.25,1087.25,1087.25,2,0,2.00
10/20/2005,04:39,1087.25,1087.25,1087.25,1087.25,9,0,9.00
10/20/2005,04:40,1087.00,1087.25,1087.00,1087.25,8,17,25.00
10/20/2005,04:41,1087.25,1087.25,1087.25,1087.25,9,0,9.00
10/20/2005,04:42,1087.25,1087.25,1087.25,1087.25,23,0,23.00
10/20/2005,04:43,1087.25,1087.25,1087.25,1087.25,63,0,63.00
10/20/2005,04:44,1087.25,1087.25,1087.25,1087.25,7,0,7.00
10/20/2005,04:45,1087.00,1087.00,1086.75,1087.00,23,211,234.00
10/20/2005,04:46,1087.00,1087.00,1087.00,1087.00,124,0,124.00
10/20/2005,04:47,1087.00,1087.25,1087.00,1087.25,28,0,28.00
10/20/2005,04:48,1087.25,1087.25,1087.00,1087.00,2,1,3.00
10/20/2005,04:51,1087.25,1087.25,1087.25,1087.25,10,0,10.00
10/20/2005,04:52,1087.25,1087.25,1087.00,1087.25,7,4,11.00
10/20/2005,04:53,1087.25,1087.25,1087.25,1087.25,2,0,2.00
10/20/2005,04:54,1087.25,1087.25,1087.25,1087.25,2,0,2.00
10/20/2005,04:55,1087.25,1087.25,1087.00,1087.25,6,208,214.00
10/20/2005,04:57,1087.00,1087.25,1087.00,1087.25,100,110,210.00
10/20/2005,04:58,1087.25,1087.25,1087.00,1087.00,3,1,4.00
10/20/2005,04:59,1087.00,1087.25,1087.00,1087.25,72,4,76.00
10/20/2005,05:00,1087.00,1087.25,1087.00,1087.00,17,157,174.00
10/20/2005,05:01,1087.00,1087.25,1086.75,1087.25,119,118,237.00
10/20/2005,05:02,1087.25,1087.25,1086.75,1086.75,33,484,517.00
10/20/2005,05:03,1087.00,1087.00,1086.50,1086.50,1,52,53.00
10/20/2005,05:04,1086.75,1086.75,1086.25,1086.50,13,237,250.00
10/20/2005,05:05,1086.75,1087.00,1086.50,1087.00,248,8,256.00
10/20/2005,05:06,1086.75,1086.75,1086.50,1086.50,0,17,17.00
10/20/2005,05:07,1086.75,1087.00,1086.75,1086.75,45,4,49.00
10/20/2005,05:08,1087.00,1087.00,1087.00,1087.00,53,0,53.00
10/20/2005,05:09,1087.00,1087.25,1087.00,1087.25,5,0,5.00
10/20/2005,05:10,1087.00,1087.00,1087.00,1087.00,0,20,20.00
10/20/2005,05:11,1087.25,1087.25,1087.00,1087.00,1,1,2.00
10/20/2005,05:12,1087.00,1087.00,1086.75,1086.75,2,51,53.00
10/20/2005,05:13,1087.00,1087.00,1087.00,1087.00,6,0,6.00
10/20/2005,05:14,1086.75,1086.75,1086.75,1086.75,0,4,4.00
10/20/2005,05:15,1087.00,1087.00,1086.75,1086.75,27,1,28.00
10/20/2005,05:16,1087.00,1087.25,1087.00,1087.00,9,17,26.00
10/20/2005,05:17,1087.00,1087.25,1086.50,1086.75,148,237,385.00
10/20/2005,05:18,1086.75,1087.00,1086.75,1087.00,30,0,30.00
10/20/2005,05:19,1087.00,1087.00,1086.75,1086.75,8,92,100.00
10/20/2005,05:20,1086.75,1087.00,1086.50,1087.00,39,163,202.00
10/20/2005,05:21,1087.00,1087.00,1087.00,1087.00,3,0,3.00
10/20/2005,05:22,1087.00,1087.00,1086.75,1086.75,50,16,66.00
10/20/2005,05:23,1087.00,1087.00,1086.75,1087.00,52,5,57.00
10/20/2005,05:24,1086.75,1086.75,1086.75,1086.75,0,71,71.00
10/20/2005,05:25,1086.75,1086.75,1086.75,1086.75,0,12,12.00
10/20/2005,05:26,1086.75,1086.75,1086.75,1086.75,0,40,40.00
10/20/2005,05:27,1086.75,1086.75,1086.75,1086.75,0,7,7.00
10/20/2005,05:28,1086.75,1086.75,1086.75,1086.75,0,101,101.00
10/20/2005,05:29,1086.75,1087.25,1086.75,1087.25,221,54,275.00
10/20/2005,05:30,1087.25,1087.50,1087.25,1087.25,208,145,353.00
10/20/2005,05:31,1087.25,1087.50,1087.25,1087.25,3,401,404.00
10/20/2005,05:32,1087.25,1087.50,1087.25,1087.50,3,5,8.00
10/20/2005,05:33,1087.25,1087.50,1087.25,1087.25,2,101,103.00
10/20/2005,05:34,1087.25,1087.25,1087.25,1087.25,0,16,16.00
10/20/2005,05:35,1087.25,1087.25,1087.25,1087.25,0,23,23.00
10/20/2005,05:36,1087.25,1087.25,1087.00,1087.00,0,10,10.00
10/20/2005,05:37,1087.25,1087.25,1087.25,1087.25,33,0,33.00
10/20/2005,05:38,1087.25,1087.25,1087.25,1087.25,17,0,17.00
10/20/2005,05:39,1087.25,1087.25,1087.00,1087.25,37,4,41.00
10/20/2005,05:40,1087.25,1087.25,1087.00,1087.25,48,5,53.00
10/20/2005,05:41,1087.25,1087.50,1087.25,1087.50,25,0,25.00
10/20/2005,05:42,1087.50,1087.50,1087.25,1087.50,11,4,15.00
10/20/2005,05:43,1087.50,1087.50,1087.25,1087.25,7,5,12.00
10/20/2005,05:44,1087.50,1087.50,1087.50,1087.50,250,0,250.00
10/20/2005,05:45,1087.50,1087.50,1087.50,1087.50,24,0,24.00
10/20/2005,05:46,1087.50,1087.75,1087.50,1087.75,62,0,62.00
10/20/2005,05:47,1087.50,1087.50,1087.50,1087.50,0,1,1.00
10/20/2005,05:48,1087.75,1087.75,1087.50,1087.50,10,14,24.00
10/20/2005,05:49,1087.50,1087.50,1087.50,1087.50,0,21,21.00
10/20/2005,05:50,1087.50,1088.25,1087.50,1088.00,415,157,572.00
10/20/2005,05:51,1088.00,1088.00,1087.75,1088.00,83,51,134.00
10/20/2005,05:52,1088.00,1088.00,1087.75,1087.75,52,57,109.00
10/20/2005,05:53,1087.50,1087.50,1087.50,1087.50,0,5,5.00
10/20/2005,05:54,1087.50,1087.50,1087.50,1087.50,0,128,128.00
10/20/2005,05:55,1087.50,1087.50,1087.50,1087.50,0,17,17.00
10/20/2005,05:57,1087.50,1087.75,1087.50,1087.50,15,6,21.00
10/20/2005,05:58,1087.50,1087.75,1087.50,1087.75,6,57,63.00
10/20/2005,05:59,1087.50,1087.75,1087.50,1087.50,1,6,7.00
10/20/2005,06:00,1087.75,1088.00,1087.75,1087.75,9,4,13.00
10/20/2005,06:01,1087.75,1088.00,1087.75,1087.75,50,16,66.00
10/20/2005,06:02,1087.75,1087.75,1087.50,1087.75,8,105,113.00
10/20/2005,06:03,1087.75,1087.75,1087.75,1087.75,43,0,43.00
10/20/2005,06:04,1087.50,1087.50,1087.50,1087.50,0,7,7.00
10/20/2005,06:05,1087.50,1087.50,1087.25,1087.25,0,132,132.00
10/20/2005,06:06,1087.25,1087.25,1087.00,1087.00,3,234,237.00
10/20/2005,06:07,1087.00,1087.25,1087.00,1087.25,103,7,110.00
10/20/2005,06:08,1087.25,1087.25,1087.00,1087.25,78,5,83.00
10/20/2005,06:09,1087.50,1087.50,1087.50,1087.50,5,0,5.00
10/20/2005,06:10,1087.25,1087.25,1087.25,1087.25,0,165,165.00
10/20/2005,06:11,1087.00,1087.25,1087.00,1087.00,6,180,186.00
10/20/2005,06:12,1087.00,1087.00,1087.00,1087.00,0,185,185.00
10/20/2005,06:13,1086.75,1087.00,1086.75,1087.00,257,4,261.00
10/20/2005,06:14,1087.00,1087.00,1087.00,1087.00,22,0,22.00
10/20/2005,06:15,1087.00,1087.00,1087.00,1087.00,150,0,150.00
10/20/2005,06:16,1087.00,1087.25,1087.00,1087.25,189,0,189.00
10/20/2005,06:17,1087.25,1087.25,1087.25,1087.25,48,0,48.00
10/20/2005,06:18,1087.25,1087.25,1087.00,1087.00,10,5,15.00
10/20/2005,06:19,1087.00,1087.00,1086.75,1087.00,16,285,301.00
10/20/2005,06:20,1086.75,1087.00,1086.75,1087.00,145,6,151.00
10/20/2005,06:22,1087.25,1087.25,1087.00,1087.25,17,4,21.00
10/20/2005,06:23,1087.25,1087.25,1087.00,1087.00,101,60,161.00
10/20/2005,06:24,1087.00,1087.00,1087.00,1087.00,0,47,47.00
10/20/2005,06:25,1087.00,1087.00,1087.00,1087.00,0,120,120.00
10/20/2005,06:26,1087.00,1087.00,1087.00,1087.00,0,4,4.00
10/20/2005,06:27,1087.00,1087.00,1087.00,1087.00,0,5,5.00
10/20/2005,06:28,1087.00,1087.25,1087.00,1087.00,5,45,50.00
10/20/2005,06:29,1087.25,1087.25,1087.00,1087.00,1,17,18.00
10/20/2005,06:30,1087.00,1087.00,1087.00,1087.00,0,5,5.00
10/20/2005,06:31,1087.00,1087.00,1087.00,1087.00,0,5,5.00
10/20/2005,06:32,1087.25,1087.25,1087.00,1087.25,33,5,38.00
10/20/2005,06:33,1087.25,1087.25,1087.25,1087.25,83,0,83.00
10/20/2005,06:34,1087.25,1087.50,1087.00,1087.25,42,13,55.00
10/20/2005,06:35,1087.25,1088.00,1087.25,1087.75,586,6,592.00
10/20/2005,06:36,1087.75,1088.00,1087.75,1088.00,261,103,364.00
10/20/2005,06:37,1088.00,1088.50,1088.00,1088.50,321,1,322.00
10/20/2005,06:38,1088.50,1088.50,1088.25,1088.50,169,7,176.00
10/20/2005,06:39,1088.50,1088.50,1088.25,1088.25,84,184,268.00
10/20/2005,06:40,1088.25,1088.25,1088.00,1088.25,170,37,207.00
10/20/2005,06:41,1088.50,1088.50,1088.25,1088.25,183,220,403.00
10/20/2005,06:42,1088.25,1088.50,1088.25,1088.25,23,6,29.00
10/20/2005,06:43,1088.25,1088.75,1088.25,1088.75,424,3,427.00
10/20/2005,06:44,1088.50,1088.50,1088.25,1088.25,0,83,83.00
10/20/2005,06:45,1088.25,1088.50,1088.25,1088.25,126,12,138.00
10/20/2005,06:46,1088.50,1088.50,1088.25,1088.25,134,192,326.00
10/20/2005,06:47,1088.25,1088.25,1088.25,1088.25,0,73,73.00
10/20/2005,06:48,1088.25,1088.25,1088.00,1088.25,151,6,157.00
10/20/2005,06:49,1088.00,1088.00,1088.00,1088.00,0,297,297.00
10/20/2005,06:50,1088.00,1088.00,1087.50,1087.50,0,214,214.00
10/20/2005,06:51,1087.75,1087.75,1087.50,1087.50,4,29,33.00
10/20/2005,06:52,1087.75,1087.75,1087.50,1087.75,8,442,450.00
10/20/2005,06:53,1087.50,1087.75,1087.50,1087.75,31,32,63.00
10/20/2005,06:54,1087.75,1087.75,1087.50,1087.50,184,5,189.00
10/20/2005,06:55,1087.75,1087.75,1087.50,1087.50,29,50,79.00
10/20/2005,06:56,1087.75,1087.75,1087.50,1087.50,11,6,17.00
10/20/2005,06:57,1087.50,1087.75,1087.50,1087.50,3,152,155.00
10/20/2005,06:58,1087.75,1087.75,1087.50,1087.50,11,5,16.00
10/20/2005,06:59,1087.75,1087.75,1087.25,1087.50,8,201,209.00
10/20/2005,07:00,1087.25,1087.50,1087.25,1087.50,2,6,8.00
10/20/2005,07:01,1087.50,1087.75,1087.25,1087.75,1053,12,1065.00
10/20/2005,07:02,1087.50,1087.75,1087.50,1087.75,2,27,29.00
10/20/2005,07:03,1087.50,1087.75,1087.50,1087.50,2,7,9.00
10/20/2005,07:04,1087.75,1087.75,1087.50,1087.50,6,4,10.00
10/20/2005,07:05,1087.50,1087.75,1087.50,1087.75,1,1,2.00
10/20/2005,07:06,1087.75,1087.75,1087.50,1087.75,11,7,18.00
10/20/2005,07:07,1087.75,1087.75,1087.50,1087.50,6,4,10.00
10/20/2005,07:08,1087.75,1087.75,1087.75,1087.75,1,0,1.00
10/20/2005,07:09,1087.50,1087.75,1087.50,1087.75,46,25,71.00
10/20/2005,07:10,1087.75,1087.75,1087.50,1087.50,5,4,9.00
10/20/2005,07:11,1087.50,1087.75,1087.50,1087.50,3,14,17.00
10/20/2005,07:12,1087.50,1088.00,1087.50,1087.75,220,26,246.00
10/20/2005,07:13,1087.75,1087.75,1087.75,1087.75,0,13,13.00
10/20/2005,07:14,1087.75,1088.25,1087.75,1088.25,655,58,713.00
10/20/2005,07:15,1088.50,1088.50,1088.00,1088.00,15,165,180.00
10/20/2005,07:16,1088.00,1088.25,1088.00,1088.25,226,30,256.00
10/20/2005,07:17,1088.25,1088.50,1088.25,1088.50,65,0,65.00
10/20/2005,07:18,1088.25,1088.25,1088.25,1088.25,0,282,282.00
10/20/2005,07:19,1088.00,1088.25,1088.00,1088.00,10,48,58.00
10/20/2005,07:20,1088.00,1088.00,1087.75,1087.75,0,258,258.00
10/20/2005,07:21,1088.00,1088.00,1087.25,1087.75,81,385,466.00
10/20/2005,07:22,1087.50,1087.75,1087.50,1087.50,49,230,279.00
10/20/2005,07:23,1087.25,1087.50,1087.25,1087.50,128,3,131.00
10/20/2005,07:24,1087.50,1087.75,1087.50,1087.50,50,62,112.00
10/20/2005,07:25,1087.75,1087.75,1087.25,1087.50,87,224,311.00
10/20/2005,07:26,1087.50,1087.50,1087.25,1087.50,45,1,46.00
10/20/2005,07:27,1087.50,1087.75,1087.25,1087.75,324,4,328.00
10/20/2005,07:28,1087.75,1087.75,1087.50,1087.75,132,29,161.00
10/20/2005,07:29,1087.75,1087.75,1087.50,1087.50,7,2,9.00
10/20/2005,07:30,1087.50,1087.75,1087.50,1087.50,3,111,114.00
10/20/2005,07:31,1087.75,1087.75,1087.25,1087.50,179,148,327.00
10/20/2005,07:32,1087.50,1087.75,1087.50,1087.75,100,0,100.00
10/20/2005,07:33,1087.50,1087.50,1087.50,1087.50,0,400,400.00
10/20/2005,07:34,1087.75,1087.75,1087.50,1087.75,93,28,121.00
10/20/2005,07:35,1087.75,1088.00,1087.75,1087.75,43,6,49.00
10/20/2005,07:36,1087.75,1088.25,1087.75,1088.00,304,30,334.00
10/20/2005,07:37,1088.00,1088.25,1088.00,1088.00,6,54,60.00
10/20/2005,07:38,1088.00,1088.25,1088.00,1088.00,4,41,45.00
10/20/2005,07:39,1088.00,1088.00,1087.75,1087.75,2,467,469.00
10/20/2005,07:40,1087.75,1087.75,1087.50,1087.50,0,404,404.00
10/20/2005,07:41,1087.50,1087.50,1087.25,1087.25,47,26,73.00
10/20/2005,07:42,1087.25,1087.50,1087.25,1087.50,20,42,62.00
10/20/2005,07:43,1087.50,1087.50,1087.00,1087.00,19,951,970.00
10/20/2005,07:44,1087.25,1087.25,1086.75,1087.00,141,245,386.00
10/20/2005,07:45,1087.00,1087.00,1086.75,1087.00,227,1,228.00
10/20/2005,07:46,1086.75,1087.25,1086.75,1087.25,187,6,193.00
10/20/2005,07:47,1087.00,1087.25,1087.00,1087.25,32,3,35.00
10/20/2005,07:48,1087.25,1087.50,1087.25,1087.25,222,208,430.00
10/20/2005,07:49,1087.25,1087.25,1087.00,1087.25,1,105,106.00
10/20/2005,07:50,1087.25,1087.25,1087.00,1087.25,6,8,14.00
10/20/2005,07:51,1087.25,1087.25,1087.25,1087.25,76,0,76.00
10/20/2005,07:52,1087.25,1087.25,1087.00,1087.00,340,333,673.00
10/20/2005,07:53,1087.00,1087.25,1087.00,1087.25,244,309,553.00
10/20/2005,07:54,1087.25,1087.25,1087.25,1087.25,40,0,40.00
10/20/2005,07:55,1087.25,1087.25,1087.00,1087.00,4,1,5.00
10/20/2005,07:56,1087.25,1087.50,1087.25,1087.25,17,127,144.00
10/20/2005,07:57,1087.25,1087.25,1087.00,1087.00,0,32,32.00
10/20/2005,07:58,1087.00,1087.25,1087.00,1087.25,2,1,3.00
10/20/2005,07:59,1087.25,1087.50,1087.25,1087.25,360,36,396.00
10/20/2005,08:00,1087.50,1087.50,1087.25,1087.50,18,1,19.00
10/20/2005,08:01,1087.50,1087.75,1087.50,1087.75,704,142,846.00
10/20/2005,08:02,1087.75,1087.75,1087.50,1087.75,46,4,50.00
10/20/2005,08:03,1087.75,1087.75,1087.25,1087.25,9,432,441.00
10/20/2005,08:04,1087.25,1087.50,1087.25,1087.25,4,3,7.00
10/20/2005,08:05,1087.50,1087.75,1087.50,1087.75,184,0,184.00
10/20/2005,08:06,1087.50,1087.50,1087.50,1087.50,0,23,23.00
10/20/2005,08:07,1087.75,1088.00,1087.50,1088.00,322,66,388.00
10/20/2005,08:08,1087.75,1088.00,1087.75,1088.00,1,307,308.00
10/20/2005,08:09,1087.75,1087.75,1087.50,1087.50,0,210,210.00
10/20/2005,08:10,1087.25,1087.50,1087.25,1087.50,19,4,23.00
10/20/2005,08:11,1087.25,1087.50,1087.25,1087.50,20,111,131.00
10/20/2005,08:12,1087.25,1087.50,1087.25,1087.50,2,2,4.00
10/20/2005,08:13,1087.25,1087.25,1087.25,1087.25,0,3,3.00
10/20/2005,08:14,1087.25,1087.50,1087.25,1087.50,14,1,15.00
10/20/2005,08:15,1087.50,1087.50,1087.25,1087.50,58,2,60.00
10/20/2005,08:16,1087.25,1087.50,1087.25,1087.50,3,2,5.00
10/20/2005,08:17,1087.50,1087.50,1087.25,1087.50,201,26,227.00
10/20/2005,08:18,1087.50,1087.75,1087.50,1087.75,26,22,48.00
10/20/2005,08:19,1087.50,1087.75,1087.50,1087.50,4,98,102.00
10/20/2005,08:20,1087.50,1087.50,1087.50,1087.50,0,154,154.00
10/20/2005,08:21,1087.25,1087.50,1087.25,1087.50,6,54,60.00
10/20/2005,08:22,1087.50,1087.50,1087.25,1087.25,3,272,275.00
10/20/2005,08:23,1087.25,1087.25,1087.25,1087.25,0,75,75.00
10/20/2005,08:24,1087.25,1087.50,1087.00,1087.25,26,68,94.00
10/20/2005,08:25,1087.25,1087.25,1087.00,1087.25,118,7,125.00
10/20/2005,08:26,1087.00,1087.25,1087.00,1087.00,16,500,516.00
10/20/2005,08:27,1087.00,1087.25,1086.75,1087.00,194,244,438.00
10/20/2005,08:28,1087.00,1087.50,1087.00,1087.50,149,24,173.00
10/20/2005,08:29,1087.25,1087.50,1087.25,1087.50,237,63,300.00
10/20/2005,08:30,1087.25,1087.75,1087.00,1087.50,885,640,1525.00
10/20/2005,08:31,1087.50,1087.50,1087.00,1087.25,1973,2060,4033.00
10/20/2005,08:32,1087.50,1087.50,1087.25,1087.25,1017,904,1921.00
10/20/2005,08:33,1087.50,1088.25,1087.25,1088.00,4109,1804,5913.00
10/20/2005,08:34,1088.00,1088.25,1087.75,1088.00,2843,2181,5024.00
10/20/2005,08:35,1088.00,1088.50,1088.00,1088.00,1349,2899,4248.00
10/20/2005,08:36,1088.00,1088.50,1087.75,1087.75,938,1642,2580.00
10/20/2005,08:37,1088.00,1088.25,1087.75,1088.00,1089,1170,2259.00
10/20/2005,08:38,1088.00,1088.75,1088.00,1088.25,2603,2872,5475.00
10/20/2005,08:39,1088.00,1088.25,1087.50,1087.75,807,2362,3169.00
10/20/2005,08:40,1087.75,1088.25,1087.50,1088.00,1807,497,2304.00
10/20/2005,08:41,1088.00,1089.00,1088.00,1088.75,2938,1655,4593.00
10/20/2005,08:42,1088.75,1089.50,1088.50,1089.25,4564,1690,6254.00
10/20/2005,08:43,1089.50,1089.75,1089.25,1089.50,3328,2038,5366.00
10/20/2005,08:44,1089.75,1090.00,1089.50,1089.75,3461,2517,5978.00
10/20/2005,08:45,1090.00,1090.25,1089.50,1090.25,2289,2128,4417.00
10/20/2005,08:46,1090.25,1090.25,1089.25,1089.75,2329,3459,5788.00
10/20/2005,08:47,1089.50,1090.00,1089.25,1089.75,1903,1828,3731.00
10/20/2005,08:48,1089.50,1089.75,1089.25,1089.50,937,1845,2782.00
10/20/2005,08:49,1089.50,1090.00,1089.25,1089.50,1807,2381,4188.00
10/20/2005,08:50,1089.50,1089.75,1088.75,1089.00,1490,2770,4260.00
10/20/2005,08:51,1088.75,1089.00,1088.25,1088.50,1414,3726,5140.00
10/20/2005,08:52,1088.75,1088.75,1088.00,1088.25,751,2767,3518.00
10/20/2005,08:53,1088.25,1088.50,1088.00,1088.00,2127,1736,3863.00
10/20/2005,08:54,1088.25,1088.25,1087.00,1087.25,2490,5270,7760.00
10/20/2005,08:55,1087.50,1088.00,1087.25,1087.75,2066,1117,3183.00
10/20/2005,08:56,1087.75,1087.75,1087.25,1087.25,1415,2292,3707.00
10/20/2005,08:57,1087.25,1087.75,1087.00,1087.25,1767,3128,4895.00
10/20/2005,08:58,1087.50,1087.75,1087.00,1087.50,1157,973,2130.00
10/20/2005,08:59,1087.75,1088.00,1087.50,1087.50,831,1285,2116.00
10/20/2005,09:00,1087.75,1087.75,1087.25,1087.50,1386,746,2132.00
10/20/2005,09:01,1087.50,1087.75,1087.00,1087.25,1702,2048,3750.00
10/20/2005,09:02,1087.25,1088.50,1087.25,1088.25,3593,1851,5444.00
10/20/2005,09:03,1088.50,1088.75,1088.00,1088.00,1435,1426,2861.00
10/20/2005,09:04,1088.25,1088.25,1086.75,1087.00,1019,3084,4103.00
10/20/2005,09:05,1086.75,1087.50,1086.75,1087.25,3012,1455,4467.00
10/20/2005,09:06,1087.50,1087.75,1086.75,1087.25,1430,3147,4577.00
10/20/2005,09:07,1087.25,1087.25,1086.50,1086.50,599,3573,4172.00
10/20/2005,09:08,1086.75,1086.75,1086.00,1086.00,1687,3021,4708.00
10/20/2005,09:09,1086.00,1086.50,1085.75,1086.00,2055,2950,5005.00
10/20/2005,09:10,1086.25,1086.25,1085.25,1085.50,2741,5014,7755.00
10/20/2005,09:11,1085.50,1086.00,1085.50,1086.00,1381,1983,3364.00
10/20/2005,09:12,1086.00,1086.25,1085.75,1086.25,1417,1105,2522.00
10/20/2005,09:13,1086.25,1086.25,1085.50,1085.75,993,1636,2629.00
10/20/2005,09:14,1085.75,1086.25,1085.50,1085.75,690,1661,2351.00
10/20/2005,09:15,1086.00,1086.50,1085.75,1085.75,1875,939,2814.00
10/20/2005,09:16,1086.00,1086.25,1085.50,1086.00,877,1902,2779.00
10/20/2005,09:17,1086.00,1086.50,1086.00,1086.25,789,1414,2203.00
10/20/2005,09:18,1086.25,1086.75,1086.25,1086.25,1238,814,2052.00
10/20/2005,09:19,1086.50,1087.00,1086.50,1086.75,3211,1054,4265.00
10/20/2005,09:20,1086.75,1087.00,1086.75,1086.75,197,1474,1671.00
10/20/2005,09:21,1087.00,1087.50,1086.75,1086.75,1598,1938,3536.00
10/20/2005,09:22,1087.00,1087.00,1085.25,1085.75,1753,5473,7226.00
10/20/2005,09:23,1085.75,1086.00,1085.25,1085.50,754,1481,2235.00
10/20/2005,09:24,1085.75,1085.75,1085.00,1085.50,1357,2426,3783.00
10/20/2005,09:25,1085.50,1086.75,1085.50,1086.75,3091,372,3463.00
10/20/2005,09:26,1086.50,1087.00,1086.50,1086.50,1296,1139,2435.00
10/20/2005,09:27,1086.75,1086.75,1086.00,1086.00,259,1362,1621.00
10/20/2005,09:28,1086.00,1086.75,1085.50,1085.75,1025,2392,3417.00
10/20/2005,09:29,1085.50,1086.00,1085.25,1085.75,1839,1080,2919.00
10/20/2005,09:30,1085.50,1086.25,1085.50,1086.00,1442,929,2371.00
10/20/2005,09:31,1086.00,1087.00,1085.75,1086.75,3604,1965,5569.00
10/20/2005,09:32,1086.75,1087.00,1085.50,1086.00,1607,2307,3914.00
10/20/2005,09:33,1085.75,1086.50,1085.50,1086.50,2117,2039,4156.00
10/20/2005,09:34,1086.25,1087.50,1086.25,1087.00,4845,2475,7320.00
10/20/2005,09:35,1087.00,1087.50,1086.75,1087.25,2195,1564,3759.00
10/20/2005,09:36,1087.25,1087.50,1087.00,1087.25,789,1701,2490.00
10/20/2005,09:37,1087.00,1087.25,1086.75,1087.00,1721,1478,3199.00
10/20/2005,09:38,1087.00,1087.50,1086.75,1087.50,2936,362,3298.00
10/20/2005,09:39,1087.50,1087.75,1086.50,1087.25,2397,2275,4672.00
10/20/2005,09:40,1087.25,1087.25,1086.25,1086.50,801,1755,2556.00
10/20/2005,09:41,1086.50,1086.75,1086.25,1086.75,1279,380,1659.00
10/20/2005,09:42,1086.50,1086.75,1086.25,1086.25,657,839,1496.00
10/20/2005,09:43,1086.50,1086.50,1085.50,1085.75,3220,2960,6180.00
10/20/2005,09:44,1085.75,1086.50,1085.75,1086.50,1571,720,2291.00
10/20/2005,09:45,1086.25,1087.00,1086.00,1087.00,2009,299,2308.00
10/20/2005,09:46,1087.00,1088.00,1087.00,1087.50,4501,1960,6461.00
10/20/2005,09:47,1087.25,1087.50,1086.50,1086.75,993,1961,2954.00
10/20/2005,09:48,1086.75,1087.25,1086.50,1087.00,828,759,1587.00
10/20/2005,09:49,1087.00,1087.00,1086.75,1087.00,722,68,790.00
10/20/2005,09:50,1087.00,1088.00,1086.75,1088.00,2662,419,3081.00
10/20/2005,09:51,1088.00,1088.00,1087.50,1087.75,1040,1316,2356.00
10/20/2005,09:52,1087.50,1088.50,1087.50,1088.25,3509,1064,4573.00
10/20/2005,09:53,1088.50,1088.50,1087.50,1087.75,1260,3439,4699.00
10/20/2005,09:54,1087.75,1088.25,1087.50,1088.00,1316,593,1909.00
10/20/2005,09:55,1088.00,1088.25,1087.75,1087.75,836,950,1786.00
10/20/2005,09:56,1087.50,1088.00,1087.00,1087.25,2693,2320,5013.00
10/20/2005,09:57,1087.25,1087.75,1087.00,1087.50,1371,821,2192.00
10/20/2005,09:58,1087.25,1088.00,1087.25,1087.25,1974,1229,3203.00
10/20/2005,09:59,1087.25,1087.50,1086.75,1087.00,1044,849,1893.00
10/20/2005,10:00,1087.00,1087.25,1086.75,1087.25,1104,1361,2465.00
10/20/2005,10:01,1087.25,1087.50,1086.75,1087.00,1323,1452,2775.00
10/20/2005,10:02,1086.75,1087.00,1086.50,1086.50,1862,826,2688.00
10/20/2005,10:03,1086.75,1087.00,1086.50,1087.00,962,622,1584.00
10/20/2005,10:04,1086.75,1087.00,1086.25,1086.50,381,695,1076.00
10/20/2005,10:05,1086.50,1086.75,1085.50,1086.00,2057,3774,5831.00
10/20/2005,10:06,1086.00,1086.25,1085.75,1085.75,432,833,1265.00
10/20/2005,10:07,1086.00,1086.25,1085.75,1086.00,1412,794,2206.00
10/20/2005,10:08,1086.00,1086.75,1085.75,1086.50,2220,612,2832.00
10/20/2005,10:09,1086.25,1086.50,1085.75,1086.50,613,1565,2178.00
10/20/2005,10:10,1086.25,1086.50,1086.00,1086.25,516,914,1430.00
10/20/2005,10:11,1086.00,1086.25,1085.75,1085.75,581,1528,2109.00
10/20/2005,10:12,1085.75,1086.25,1085.75,1086.00,728,280,1008.00
10/20/2005,10:13,1086.00,1086.25,1085.00,1085.00,848,3786,4634.00
10/20/2005,10:14,1085.25,1085.50,1085.00,1085.50,1187,687,1874.00
10/20/2005,10:15,1085.50,1085.75,1084.75,1085.00,2133,4705,6838.00
10/20/2005,10:16,1085.00,1085.25,1083.75,1083.75,3063,9892,12955.00
10/20/2005,10:17,1083.75,1083.75,1083.00,1083.50,3195,4688,7883.00
10/20/2005,10:18,1083.50,1083.75,1082.50,1083.00,2552,6934,9486.00
10/20/2005,10:19,1083.25,1083.75,1083.00,1083.50,2039,1710,3749.00
10/20/2005,10:20,1083.75,1084.00,1083.00,1083.25,2720,2353,5073.00
10/20/2005,10:21,1083.25,1084.00,1083.25,1084.00,1751,579,2330.00
10/20/2005,10:22,1084.00,1084.25,1083.75,1084.25,788,544,1332.00
10/20/2005,10:23,1084.00,1084.25,1083.50,1083.75,1710,1267,2977.00
10/20/2005,10:24,1083.50,1084.25,1083.50,1084.00,1666,671,2337.00
10/20/2005,10:25,1084.00,1084.50,1084.00,1084.50,768,645,1413.00
10/20/2005,10:26,1084.50,1084.75,1083.75,1084.00,1045,1660,2705.00
10/20/2005,10:27,1083.75,1084.50,1083.75,1084.00,1902,594,2496.00
10/20/2005,10:28,1084.00,1085.25,1084.00,1085.00,3641,530,4171.00
10/20/2005,10:29,1085.25,1086.00,1085.00,1085.50,4176,1213,5389.00
10/20/2005,10:30,1085.50,1085.75,1085.00,1085.00,561,1685,2246.00
10/20/2005,10:31,1085.00,1085.50,1085.00,1085.00,1174,663,1837.00
10/20/2005,10:32,1085.00,1085.50,1085.00,1085.25,589,251,840.00
10/20/2005,10:33,1085.00,1085.50,1085.00,1085.25,839,224,1063.00
10/20/2005,10:34,1085.25,1085.50,1085.00,1085.50,851,79,930.00
10/20/2005,10:35,1085.50,1085.50,1085.00,1085.00,329,1366,1695.00
10/20/2005,10:36,1085.00,1085.50,1085.00,1085.00,692,383,1075.00
10/20/2005,10:37,1085.25,1086.00,1085.00,1086.00,4146,289,4435.00
10/20/2005,10:38,1085.75,1086.50,1085.50,1086.00,1818,1527,3345.00
10/20/2005,10:39,1086.25,1086.25,1085.75,1086.00,493,1858,2351.00
10/20/2005,10:40,1085.75,1086.00,1085.25,1085.50,546,1900,2446.00
10/20/2005,10:41,1085.50,1085.50,1085.00,1085.25,1352,1214,2566.00
10/20/2005,10:42,1085.25,1085.25,1084.75,1084.75,126,1154,1280.00
10/20/2005,10:43,1084.75,1085.00,1084.50,1084.50,1324,1109,2433.00
10/20/2005,10:44,1084.50,1085.25,1084.50,1085.00,1164,1005,2169.00
10/20/2005,10:45,1085.00,1085.25,1084.25,1084.25,123,795,918.00
10/20/2005,10:46,1084.25,1085.00,1084.25,1084.50,631,394,1025.00
10/20/2005,10:47,1084.50,1084.75,1084.25,1084.25,486,566,1052.00
10/20/2005,10:48,1084.25,1084.75,1084.00,1084.50,906,1365,2271.00
10/20/2005,10:49,1084.50,1084.75,1084.25,1084.75,949,63,1012.00
10/20/2005,10:50,1084.75,1085.25,1084.50,1085.00,1483,88,1571.00
10/20/2005,10:51,1085.00,1085.25,1084.75,1085.00,25,327,352.00
10/20/2005,10:52,1085.00,1085.00,1084.25,1084.50,148,852,1000.00
10/20/2005,10:53,1084.50,1084.75,1084.50,1084.50,36,72,108.00
10/20/2005,10:54,1084.50,1084.75,1084.50,1084.50,49,629,678.00
10/20/2005,10:55,1084.50,1084.75,1084.00,1084.00,332,1003,1335.00
10/20/2005,10:56,1084.00,1084.00,1083.25,1083.50,996,2219,3215.00
10/20/2005,10:57,1083.25,1083.75,1082.75,1083.25,842,1891,2733.00
10/20/2005,10:58,1083.25,1084.00,1083.00,1083.75,1788,928,2716.00
10/20/2005,10:59,1083.75,1083.75,1083.50,1083.50,482,294,776.00
10/20/2005,11:00,1083.50,1083.75,1083.50,1083.75,713,508,1221.00
10/20/2005,11:01,1083.75,1085.25,1083.50,1084.50,5041,3042,8083.00
10/20/2005,11:02,1084.25,1084.50,1083.00,1084.00,2776,4097,6873.00
10/20/2005,11:03,1084.25,1085.00,1083.75,1084.50,2304,968,3272.00
10/20/2005,11:04,1084.25,1084.75,1083.75,1084.25,920,1257,2177.00
10/20/2005,11:05,1084.25,1084.50,1083.75,1083.75,189,1281,1470.00
10/20/2005,11:06,1084.00,1084.00,1083.00,1083.50,897,1757,2654.00
10/20/2005,11:07,1083.50,1084.00,1083.25,1083.50,512,535,1047.00
10/20/2005,11:08,1083.50,1083.75,1083.00,1083.25,714,749,1463.00
10/20/2005,11:09,1083.25,1083.75,1082.75,1083.00,896,1685,2581.00
10/20/2005,11:10,1082.75,1083.00,1081.50,1081.50,2584,8110,10694.00
10/20/2005,11:11,1081.75,1082.00,1081.00,1081.75,3620,5840,9460.00
10/20/2005,11:12,1081.75,1082.25,1081.50,1082.00,3389,1618,5007.00
10/20/2005,11:13,1082.00,1082.00,1081.00,1081.50,1478,2099,3577.00
10/20/2005,11:14,1081.50,1082.25,1081.25,1082.00,2988,1079,4067.00
10/20/2005,11:15,1082.25,1082.50,1082.00,1082.25,896,852,1748.00
10/20/2005,11:16,1082.25,1083.00,1082.25,1082.75,1530,358,1888.00
10/20/2005,11:17,1082.75,1083.25,1082.25,1082.50,3949,2492,6441.00
10/20/2005,11:18,1082.75,1082.75,1082.25,1082.50,56,529,585.00
10/20/2005,11:19,1082.25,1082.75,1082.25,1082.75,2296,816,3112.00
10/20/2005,11:20,1082.50,1083.00,1082.25,1082.25,2240,982,3222.00
10/20/2005,11:21,1082.25,1082.50,1082.00,1082.00,222,1767,1989.00
10/20/2005,11:22,1082.00,1082.25,1081.75,1082.00,275,650,925.00
10/20/2005,11:23,1082.00,1082.25,1081.00,1081.00,493,2451,2944.00
10/20/2005,11:24,1081.00,1081.50,1080.75,1081.00,2221,2402,4623.00
10/20/2005,11:25,1081.00,1082.00,1081.00,1082.00,1363,602,1965.00
10/20/2005,11:26,1081.75,1082.75,1081.75,1082.25,3570,1861,5431.00
10/20/2005,11:27,1082.25,1082.75,1081.75,1082.25,1929,1090,3019.00
10/20/2005,11:28,1082.50,1083.00,1082.25,1082.75,1408,658,2066.00
10/20/2005,11:29,1082.50,1083.00,1082.50,1082.75,1017,61,1078.00
10/20/2005,11:30,1082.75,1083.00,1082.50,1082.75,560,389,949.00
10/20/2005,11:31,1082.75,1082.75,1081.75,1081.75,594,1821,2415.00
10/20/2005,11:32,1081.75,1082.00,1081.25,1082.00,523,803,1326.00
10/20/2005,11:33,1081.75,1082.25,1081.75,1082.00,319,503,822.00
10/20/2005,11:34,1082.00,1082.75,1081.75,1082.50,753,351,1104.00
10/20/2005,11:35,1082.50,1083.50,1082.50,1083.50,2824,723,3547.00
10/20/2005,11:36,1083.25,1083.50,1083.00,1083.00,747,889,1636.00
10/20/2005,11:37,1083.25,1083.50,1082.75,1083.25,761,516,1277.00
10/20/2005,11:38,1083.25,1083.75,1082.75,1082.75,1259,1159,2418.00
10/20/2005,11:39,1083.00,1083.50,1082.75,1083.25,314,107,421.00
10/20/2005,11:40,1083.50,1083.50,1083.00,1083.25,200,458,658.00
10/20/2005,11:41,1083.25,1083.50,1083.00,1083.00,337,329,666.00
10/20/2005,11:42,1083.25,1083.25,1082.75,1083.25,381,387,768.00
10/20/2005,11:43,1083.25,1083.25,1082.75,1083.00,384,374,758.00
10/20/2005,11:44,1083.00,1083.25,1082.75,1083.00,181,22,203.00
10/20/2005,11:45,1083.00,1083.25,1082.75,1083.00,261,531,792.00
10/20/2005,11:46,1083.25,1083.75,1083.00,1083.75,1231,153,1384.00
10/20/2005,11:47,1083.75,1084.00,1083.25,1083.50,1438,965,2403.00
10/20/2005,11:48,1083.50,1084.00,1083.25,1083.75,533,411,944.00
10/20/2005,11:49,1083.50,1084.00,1083.50,1084.00,328,136,464.00
10/20/2005,11:50,1083.75,1083.75,1083.25,1083.25,430,1222,1652.00
10/20/2005,11:51,1083.50,1083.50,1083.25,1083.25,29,573,602.00
10/20/2005,11:52,1083.25,1083.50,1083.25,1083.25,11,269,280.00
10/20/2005,11:53,1083.25,1083.50,1083.00,1083.00,248,282,530.00
10/20/2005,11:54,1083.00,1083.00,1082.50,1082.75,90,1128,1218.00
10/20/2005,11:55,1082.75,1083.00,1081.75,1082.00,920,1864,2784.00
10/20/2005,11:56,1082.00,1082.25,1081.75,1081.75,250,497,747.00
10/20/2005,11:57,1081.75,1082.25,1081.75,1082.25,734,126,860.00
10/20/2005,11:58,1082.25,1082.50,1082.25,1082.25,155,273,428.00
10/20/2005,11:59,1082.25,1082.75,1082.25,1082.75,523,274,797.00
10/20/2005,12:00,1082.75,1082.75,1082.50,1082.50,175,133,308.00
10/20/2005,12:01,1082.50,1082.75,1082.25,1082.50,114,136,250.00
10/20/2005,12:02,1082.75,1083.25,1082.50,1083.00,947,1614,2561.00
10/20/2005,12:03,1082.75,1083.25,1082.75,1083.00,85,249,334.00
10/20/2005,12:04,1083.25,1083.50,1083.00,1083.25,330,780,1110.00
10/20/2005,12:05,1083.00,1083.75,1083.00,1083.75,889,128,1017.00
10/20/2005,12:06,1083.50,1083.75,1083.25,1083.50,614,478,1092.00
10/20/2005,12:07,1083.50,1084.75,1083.25,1084.50,3552,828,4380.00
10/20/2005,12:08,1084.50,1085.00,1084.50,1084.75,2047,1230,3277.00
10/20/2005,12:09,1084.75,1085.25,1084.50,1084.50,1627,916,2543.00
10/20/2005,12:10,1084.50,1084.75,1084.00,1084.25,379,1396,1775.00
10/20/2005,12:11,1084.00,1084.25,1083.50,1084.00,366,449,815.00
10/20/2005,12:12,1083.75,1084.00,1083.75,1084.00,163,170,333.00
10/20/2005,12:13,1083.75,1084.75,1083.50,1084.25,1841,574,2415.00
10/20/2005,12:14,1084.50,1084.50,1084.25,1084.50,387,461,848.00
10/20/2005,12:15,1084.25,1084.25,1083.25,1083.50,447,1791,2238.00
10/20/2005,12:16,1083.50,1083.50,1082.75,1082.75,484,1705,2189.00
10/20/2005,12:17,1082.75,1083.25,1082.75,1083.25,288,20,308.00
10/20/2005,12:18,1083.25,1083.25,1081.75,1082.00,1273,4085,5358.00
10/20/2005,12:19,1082.00,1082.25,1081.75,1082.00,112,675,787.00
10/20/2005,12:20,1082.25,1083.00,1082.00,1082.75,945,764,1709.00
10/20/2005,12:21,1082.75,1083.25,1082.50,1083.25,451,131,582.00
10/20/2005,12:22,1083.25,1083.25,1083.00,1083.00,416,70,486.00
10/20/2005,12:23,1083.00,1083.25,1083.00,1083.25,195,38,233.00
10/20/2005,12:24,1083.25,1083.50,1083.00,1083.25,277,268,545.00
10/20/2005,12:25,1083.25,1083.25,1082.75,1082.75,302,525,827.00
10/20/2005,12:26,1082.75,1083.75,1082.75,1083.25,953,517,1470.00
10/20/2005,12:27,1083.25,1083.25,1082.75,1082.75,137,252,389.00
10/20/2005,12:28,1083.00,1083.00,1082.25,1082.50,545,874,1419.00
10/20/2005,12:29,1082.50,1082.75,1082.00,1082.25,637,1119,1756.00
10/20/2005,12:30,1082.25,1082.25,1081.75,1082.00,241,409,650.00
10/20/2005,12:31,1082.00,1082.25,1081.75,1081.75,375,582,957.00
10/20/2005,12:32,1081.75,1082.00,1081.50,1081.75,1230,832,2062.00
10/20/2005,12:33,1081.75,1082.00,1081.25,1081.75,928,838,1766.00
10/20/2005,12:34,1081.50,1082.50,1081.50,1082.25,1366,837,2203.00
10/20/2005,12:35,1082.50,1082.50,1081.50,1081.75,685,2073,2758.00
10/20/2005,12:36,1081.75,1082.25,1081.50,1082.25,261,475,736.00
10/20/2005,12:37,1082.25,1082.75,1082.00,1082.50,762,528,1290.00
10/20/2005,12:38,1082.50,1082.75,1082.25,1082.75,1184,749,1933.00
10/20/2005,12:39,1082.75,1082.75,1081.75,1081.75,396,1901,2297.00
10/20/2005,12:40,1081.75,1082.00,1080.50,1081.50,2189,3931,6120.00
10/20/2005,12:41,1081.25,1081.50,1081.00,1081.50,406,604,1010.00
10/20/2005,12:42,1081.25,1081.25,1080.50,1080.75,772,1801,2573.00
10/20/2005,12:43,1080.50,1081.00,1080.25,1080.75,1465,1657,3122.00
10/20/2005,12:44,1080.50,1081.25,1080.50,1081.00,821,606,1427.00
10/20/2005,12:45,1081.00,1081.75,1081.00,1081.50,1301,772,2073.00
10/20/2005,12:46,1081.50,1081.50,1080.50,1080.75,793,1981,2774.00
10/20/2005,12:47,1080.75,1081.00,1080.25,1080.50,612,1497,2109.00
10/20/2005,12:48,1080.50,1080.50,1080.00,1080.25,240,1262,1502.00
10/20/2005,12:49,1080.25,1080.75,1080.00,1080.25,1356,1281,2637.00
10/20/2005,12:50,1080.25,1081.00,1080.25,1081.00,1354,553,1907.00
10/20/2005,12:51,1081.00,1081.25,1080.75,1081.00,876,509,1385.00
10/20/2005,12:52,1081.00,1081.00,1080.25,1080.25,394,1183,1577.00
10/20/2005,12:53,1080.25,1080.75,1080.25,1080.75,418,86,504.00
10/20/2005,12:54,1081.00,1081.50,1080.75,1081.25,1136,502,1638.00
10/20/2005,12:55,1081.00,1082.25,1081.00,1081.75,2728,1067,3795.00
10/20/2005,12:56,1082.00,1082.00,1081.50,1081.75,375,610,985.00
10/20/2005,12:57,1081.75,1082.00,1080.75,1081.00,357,2008,2365.00
10/20/2005,12:58,1080.75,1081.50,1080.50,1081.00,752,1454,2206.00
10/20/2005,12:59,1081.25,1081.50,1080.75,1081.25,590,336,926.00
10/20/2005,13:00,1081.25,1081.50,1081.00,1081.00,508,469,977.00
10/20/2005,13:01,1080.75,1081.00,1080.25,1080.25,569,1467,2036.00
10/20/2005,13:02,1080.25,1080.50,1079.75,1079.75,2270,4190,6460.00
10/20/2005,13:03,1080.00,1080.50,1080.00,1080.25,752,942,1694.00
10/20/2005,13:04,1080.25,1080.75,1080.25,1080.50,580,350,930.00
10/20/2005,13:05,1080.50,1080.75,1079.75,1080.50,1408,788,2196.00
10/20/2005,13:06,1080.50,1081.25,1080.25,1081.25,1971,574,2545.00
10/20/2005,13:07,1081.25,1081.50,1081.00,1081.25,1429,1087,2516.00
10/20/2005,13:08,1081.25,1081.75,1080.25,1080.50,1146,1782,2928.00
10/20/2005,13:09,1080.25,1080.75,1080.25,1080.50,700,186,886.00
10/20/2005,13:10,1080.75,1081.00,1080.25,1081.00,306,509,815.00
10/20/2005,13:11,1080.75,1081.00,1080.50,1080.50,103,356,459.00
10/20/2005,13:12,1080.50,1080.75,1080.25,1080.50,227,597,824.00
10/20/2005,13:13,1080.75,1080.75,1079.00,1079.25,2258,6261,8519.00
10/20/2005,13:14,1079.25,1079.75,1078.75,1078.75,1937,3801,5738.00
10/20/2005,13:15,1078.75,1079.25,1078.25,1079.00,2498,2634,5132.00
10/20/2005,13:16,1079.00,1079.25,1078.25,1078.75,2651,4366,7017.00
10/20/2005,13:17,1078.75,1079.25,1078.50,1079.25,896,1198,2094.00
10/20/2005,13:18,1079.00,1079.25,1078.25,1078.50,845,1339,2184.00
10/20/2005,13:19,1078.50,1078.75,1078.00,1078.50,1153,1964,3117.00
10/20/2005,13:20,1078.50,1079.25,1078.25,1079.25,1961,403,2364.00
10/20/2005,13:21,1079.25,1079.25,1078.50,1078.50,423,1197,1620.00
10/20/2005,13:22,1078.75,1078.75,1077.50,1077.50,1648,4426,6074.00
10/20/2005,13:23,1077.75,1077.75,1076.50,1077.25,3709,7451,11160.00
10/20/2005,13:24,1077.25,1077.50,1076.25,1076.75,2223,3832,6055.00
10/20/2005,13:25,1076.75,1077.00,1075.75,1076.25,1993,4067,6060.00
10/20/2005,13:26,1076.00,1077.25,1076.00,1077.00,4028,1607,5635.00
10/20/2005,13:27,1077.00,1077.25,1076.00,1076.25,1941,3953,5894.00
10/20/2005,13:28,1076.25,1077.00,1076.00,1076.75,1316,1188,2504.00
10/20/2005,13:29,1076.75,1077.00,1076.25,1076.75,1177,853,2030.00
10/20/2005,13:30,1076.75,1077.50,1076.75,1077.50,2073,788,2861.00
10/20/2005,13:31,1077.25,1077.50,1076.75,1077.25,1102,1403,2505.00
10/20/2005,13:32,1077.00,1077.50,1077.00,1077.00,1215,677,1892.00
10/20/2005,13:33,1077.25,1077.50,1077.00,1077.25,497,465,962.00
10/20/2005,13:34,1077.25,1077.75,1077.25,1077.75,2178,830,3008.00
10/20/2005,13:35,1078.00,1078.25,1077.25,1077.25,3331,2237,5568.00
10/20/2005,13:36,1077.50,1077.75,1077.25,1077.25,536,520,1056.00
10/20/2005,13:37,1077.25,1077.50,1076.50,1077.00,853,2458,3311.00
10/20/2005,13:38,1077.00,1077.25,1076.75,1077.25,1354,1974,3328.00
10/20/2005,13:39,1077.00,1077.50,1076.75,1077.25,924,500,1424.00
10/20/2005,13:40,1077.25,1077.50,1076.75,1077.25,418,756,1174.00
10/20/2005,13:41,1077.25,1077.50,1077.00,1077.25,664,513,1177.00
10/20/2005,13:42,1077.50,1078.25,1077.25,1077.50,2511,1019,3530.00
10/20/2005,13:43,1077.50,1077.75,1077.25,1077.25,666,647,1313.00
10/20/2005,13:44,1077.25,1078.25,1077.25,1078.00,1446,485,1931.00
10/20/2005,13:45,1078.00,1078.25,1077.50,1077.75,391,1378,1769.00
10/20/2005,13:46,1077.75,1078.25,1077.75,1078.25,736,290,1026.00
10/20/2005,13:47,1078.00,1078.50,1077.75,1078.00,1667,1240,2907.00
10/20/2005,13:48,1078.00,1078.25,1078.00,1078.25,494,87,581.00
10/20/2005,13:49,1078.25,1078.50,1078.00,1078.00,886,173,1059.00
10/20/2005,13:50,1078.00,1078.50,1077.25,1077.50,841,2178,3019.00
10/20/2005,13:51,1077.50,1078.00,1077.50,1077.75,930,431,1361.00
10/20/2005,13:52,1077.50,1078.00,1077.25,1078.00,693,883,1576.00
10/20/2005,13:53,1078.00,1078.25,1077.75,1078.25,574,37,611.00
10/20/2005,13:54,1078.25,1078.50,1077.75,1078.25,1272,935,2207.00
10/20/2005,13:55,1078.00,1078.50,1077.75,1078.50,1195,636,1831.00
10/20/2005,13:56,1078.25,1078.50,1076.75,1077.00,2927,5330,8257.00
10/20/2005,13:57,1077.25,1077.75,1077.00,1077.50,1430,638,2068.00
10/20/2005,13:58,1077.25,1077.75,1077.25,1077.50,535,418,953.00
10/20/2005,13:59,1077.50,1077.75,1077.25,1077.75,784,149,933.00
10/20/2005,14:00,1077.50,1077.75,1077.00,1077.50,656,903,1559.00
10/20/2005,14:01,1077.25,1078.00,1077.00,1078.00,1691,1798,3489.00
10/20/2005,14:02,1077.75,1078.25,1077.25,1077.50,2325,2165,4490.00
10/20/2005,14:03,1077.50,1077.75,1077.25,1077.50,271,618,889.00
10/20/2005,14:04,1077.50,1077.75,1077.00,1077.75,1788,1444,3232.00
10/20/2005,14:05,1077.75,1078.00,1077.50,1077.50,32,1414,1446.00
10/20/2005,14:06,1077.75,1077.75,1077.00,1077.25,288,824,1112.00
10/20/2005,14:07,1077.50,1077.75,1077.25,1077.50,532,238,770.00
10/20/2005,14:08,1077.25,1077.75,1077.25,1077.75,151,287,438.00
10/20/2005,14:09,1077.75,1078.00,1077.50,1077.75,361,343,704.00
10/20/2005,14:10,1077.75,1077.75,1077.50,1077.75,348,15,363.00
10/20/2005,14:11,1077.50,1077.75,1076.25,1076.25,488,3439,3927.00
10/20/2005,14:12,1076.25,1076.50,1075.00,1075.50,3698,7927,11625.00
10/20/2005,14:13,1075.75,1075.75,1074.25,1074.25,2316,4902,7218.00
10/20/2005,14:14,1074.50,1075.00,1074.00,1074.00,2710,4481,7191.00
10/20/2005,14:15,1074.00,1074.50,1073.00,1073.50,3231,6253,9484.00
10/20/2005,14:16,1073.00,1073.50,1072.75,1073.25,3310,2887,6197.00
10/20/2005,14:17,1073.25,1073.25,1072.00,1072.50,2229,5431,7660.00
10/20/2005,14:18,1072.25,1073.00,1072.25,1073.00,2561,1560,4121.00
10/20/2005,14:19,1073.00,1073.00,1072.25,1072.75,1671,2927,4598.00
10/20/2005,14:20,1072.75,1073.00,1071.25,1071.25,2802,7004,9806.00
10/20/2005,14:21,1071.50,1071.50,1069.50,1069.50,5306,10281,15587.00
10/20/2005,14:22,1069.50,1069.75,1068.00,1069.75,7483,8312,15795.00
10/20/2005,14:23,1069.50,1070.75,1069.50,1070.50,6170,2793,8963.00
10/20/2005,14:24,1070.50,1071.25,1070.25,1071.00,4702,5110,9812.00
10/20/2005,14:25,1070.75,1071.00,1070.25,1070.50,1517,2870,4387.00
10/20/2005,14:26,1070.50,1070.50,1068.25,1068.50,1618,8322,9940.00
10/20/2005,14:27,1068.50,1068.75,1067.50,1068.00,5170,6870,12040.00
10/20/2005,14:28,1068.00,1068.75,1067.25,1067.50,3204,4157,7361.00
10/20/2005,14:29,1067.50,1067.75,1065.00,1066.00,5432,10015,15447.00
10/20/2005,14:30,1066.00,1067.25,1065.25,1067.00,6370,6501,12871.00
10/20/2005,14:31,1067.00,1068.00,1067.00,1068.00,4501,4377,8878.00
10/20/2005,14:32,1067.75,1069.75,1067.75,1069.75,5132,2224,7356.00
10/20/2005,14:33,1069.75,1070.75,1069.50,1070.50,7360,4486,11846.00
10/20/2005,14:34,1070.50,1071.50,1070.25,1071.25,4946,3187,8133.00
10/20/2005,14:35,1071.25,1073.00,1071.00,1072.25,9862,4661,14523.00
10/20/2005,14:36,1072.25,1072.75,1071.25,1072.75,5125,4310,9435.00
10/20/2005,14:37,1072.75,1074.50,1072.75,1073.25,7341,5791,13132.00
10/20/2005,14:38,1073.25,1074.00,1072.00,1072.50,4739,7146,11885.00
10/20/2005,14:39,1072.50,1073.50,1072.25,1073.25,2994,2008,5002.00
10/20/2005,14:40,1073.25,1073.25,1072.25,1072.50,2143,4878,7021.00
10/20/2005,14:41,1072.50,1072.75,1070.50,1070.75,2634,8704,11338.00
10/20/2005,14:42,1070.75,1071.75,1070.25,1071.25,3040,4797,7837.00
10/20/2005,14:43,1071.25,1071.75,1071.00,1071.25,2218,3154,5372.00
10/20/2005,14:44,1071.00,1071.50,1069.25,1069.25,1939,5800,7739.00
10/20/2005,14:45,1069.25,1069.75,1069.00,1069.50,3783,3478,7261.00
10/20/2005,14:46,1069.50,1070.25,1068.75,1070.00,3201,3784,6985.00
10/20/2005,14:47,1070.00,1070.00,1068.75,1069.50,2136,2683,4819.00
10/20/2005,14:48,1069.50,1072.00,1069.25,1071.50,6327,3329,9656.00
10/20/2005,14:49,1071.75,1072.75,1071.25,1071.50,2774,4487,7261.00
10/20/2005,14:50,1071.25,1071.50,1070.50,1070.75,1285,2282,3567.00
10/20/2005,14:51,1071.00,1071.50,1069.75,1070.25,2997,4501,7498.00
10/20/2005,14:52,1070.50,1071.25,1070.25,1071.00,1774,463,2237.00
10/20/2005,14:53,1071.00,1071.75,1070.50,1071.75,2464,1851,4315.00
10/20/2005,14:54,1071.75,1071.75,1071.00,1071.50,1268,1514,2782.00
10/20/2005,14:55,1071.50,1072.25,1071.25,1071.75,2380,1848,4228.00
10/20/2005,14:56,1071.75,1072.00,1071.50,1071.75,1470,1414,2884.00
10/20/2005,14:57,1071.75,1072.00,1071.25,1071.75,2507,2008,4515.00
10/20/2005,14:58,1072.25,1072.75,1071.25,1071.25,2747,4897,7644.00
10/20/2005,14:59,1071.50,1071.50,1070.50,1070.75,3305,6371,9676.00
10/20/2005,15:00,1070.75,1070.75,1069.00,1069.25,4505,9582,14087.00
10/20/2005,15:01,1069.25,1069.25,1068.00,1068.00,5854,9476,15330.00
10/20/2005,15:02,1068.25,1069.50,1067.50,1068.50,6614,5463,12077.00
10/20/2005,15:03,1068.50,1071.00,1068.50,1070.50,6620,3082,9702.00
10/20/2005,15:04,1070.75,1070.75,1069.50,1070.50,4134,4260,8394.00
10/20/2005,15:05,1070.25,1070.50,1069.50,1070.00,953,2030,2983.00
10/20/2005,15:06,1070.25,1070.75,1069.75,1070.00,2234,2976,5210.00
10/20/2005,15:07,1070.00,1070.25,1069.25,1070.00,1584,2339,3923.00
10/20/2005,15:08,1070.25,1070.50,1069.75,1070.25,2483,1162,3645.00
10/20/2005,15:09,1070.25,1070.50,1070.00,1070.25,1424,803,2227.00
10/20/2005,15:10,1070.25,1070.50,1069.50,1069.75,1215,2530,3745.00
10/20/2005,15:11,1070.00,1070.50,1069.75,1070.25,2550,1182,3732.00
10/20/2005,15:12,1070.00,1070.00,1069.50,1069.50,979,3399,4378.00
10/20/2005,15:13,1069.50,1069.75,1069.00,1069.00,568,2263,2831.00
10/20/2005,15:14,1069.25,1069.75,1068.75,1069.25,1971,2151,4122.00
10/20/2005,15:15,1069.25,1069.50,1068.75,1069.00,3016,5246,8262.00
10/20/2005,15:31,1069.50,1070.00,1069.50,1069.75,637,161,798.00
10/20/2005,15:32,1069.75,1069.75,1069.25,1069.25,91,282,373.00
10/20/2005,15:33,1069.25,1069.50,1069.00,1069.00,12,134,146.00
10/20/2005,15:34,1069.25,1069.25,1068.75,1069.00,48,152,200.00
10/20/2005,15:35,1069.25,1069.25,1069.00,1069.00,287,25,312.00
10/20/2005,15:36,1069.25,1069.25,1069.00,1069.25,175,137,312.00
10/20/2005,15:37,1069.00,1069.25,1068.75,1068.75,1,110,111.00
10/20/2005,15:38,1069.00,1069.00,1068.50,1068.75,177,559,736.00
10/20/2005,15:39,1068.50,1068.75,1068.25,1068.25,205,227,432.00
10/20/2005,15:40,1068.50,1068.50,1067.50,1067.75,108,1362,1470.00
10/20/2005,15:41,1067.75,1067.75,1067.50,1067.75,44,63,107.00
10/20/2005,15:42,1067.50,1068.00,1067.50,1068.00,262,179,441.00
10/20/2005,15:43,1068.00,1068.25,1067.25,1067.50,339,414,753.00
10/20/2005,15:44,1067.50,1067.50,1067.00,1067.25,138,295,433.00
10/20/2005,15:45,1067.25,1067.50,1067.00,1067.25,103,33,136.00
10/20/2005,15:46,1067.50,1067.50,1067.25,1067.25,184,118,302.00
10/20/2005,15:47,1067.50,1067.50,1067.50,1067.50,102,0,102.00
10/20/2005,15:48,1067.75,1067.75,1067.00,1067.00,11,507,518.00
10/20/2005,15:49,1067.00,1067.50,1067.00,1067.25,189,215,404.00
10/20/2005,15:50,1067.25,1067.25,1067.25,1067.25,0,147,147.00
10/20/2005,15:51,1067.25,1067.25,1066.75,1067.00,48,323,371.00
10/20/2005,15:52,1067.00,1067.25,1067.00,1067.25,118,0,118.00
10/20/2005,15:53,1067.25,1067.25,1067.25,1067.25,8,0,8.00
10/20/2005,15:54,1067.00,1067.25,1067.00,1067.00,1,104,105.00
10/20/2005,15:55,1067.00,1067.50,1067.00,1067.50,106,5,111.00
10/20/2005,15:56,1067.25,1067.50,1067.25,1067.25,2,209,211.00
10/20/2005,15:57,1067.50,1067.50,1067.25,1067.25,4,267,271.00
10/20/2005,15:58,1067.25,1067.50,1067.25,1067.50,77,55,132.00
10/20/2005,15:59,1067.50,1067.50,1067.25,1067.25,3,82,85.00
10/20/2005,16:00,1067.25,1067.25,1067.00,1067.25,177,37,214.00
10/20/2005,17:01,1066.75,1067.00,1066.75,1067.00,727,1,728.00
10/20/2005,17:02,1067.00,1067.00,1066.75,1067.00,24,25,49.00
10/20/2005,17:03,1066.75,1066.75,1066.75,1066.75,0,1,1.00
10/20/2005,17:04,1066.75,1067.00,1066.25,1066.50,62,568,630.00
10/20/2005,17:05,1066.50,1066.50,1066.50,1066.50,0,34,34.00
10/20/2005,17:06,1066.50,1066.75,1066.50,1066.75,43,1,44.00
10/20/2005,17:07,1066.50,1066.75,1066.50,1066.75,5,3,8.00
10/20/2005,17:08,1066.75,1066.75,1066.75,1066.75,3,0,3.00
10/20/2005,17:09,1066.75,1066.75,1066.75,1066.75,2,0,2.00
10/20/2005,17:10,1066.75,1067.00,1066.75,1066.75,26,1,27.00
10/20/2005,17:11,1066.75,1067.00,1066.75,1067.00,1,16,17.00
10/20/2005,17:12,1067.00,1067.00,1067.00,1067.00,2,0,2.00
10/20/2005,17:13,1066.75,1067.00,1066.75,1067.00,1,7,8.00
10/20/2005,17:14,1067.00,1067.00,1067.00,1067.00,3,0,3.00
10/20/2005,17:15,1067.00,1067.50,1067.00,1067.25,384,5,389.00
10/20/2005,17:16,1067.25,1067.25,1066.50,1067.00,48,233,281.00
10/20/2005,17:17,1067.00,1067.00,1067.00,1067.00,44,0,44.00
10/20/2005,17:18,1067.25,1067.25,1066.50,1066.50,3,223,226.00
10/20/2005,17:19,1066.50,1066.50,1066.25,1066.25,0,244,244.00
10/20/2005,17:20,1066.25,1066.50,1066.00,1066.25,5,67,72.00
10/20/2005,17:21,1066.25,1066.25,1066.00,1066.25,99,3,102.00
10/20/2005,17:22,1066.25,1066.50,1065.75,1066.00,41,118,159.00
10/20/2005,17:23,1066.00,1066.25,1066.00,1066.00,65,53,118.00
10/20/2005,17:24,1066.00,1066.00,1066.00,1066.00,0,3,3.00
10/20/2005,17:25,1066.25,1066.25,1066.25,1066.25,20,0,20.00
10/20/2005,17:26,1066.00,1066.25,1065.75,1065.75,156,425,581.00
10/20/2005,17:27,1065.75,1066.00,1065.50,1065.75,244,102,346.00
10/20/2005,17:28,1065.75,1066.00,1065.75,1065.75,2,167,169.00
10/20/2005,17:29,1066.00,1066.00,1065.75,1065.75,7,105,112.00
10/20/2005,17:30,1065.75,1065.75,1065.75,1065.75,0,84,84.00
10/20/2005,17:31,1065.75,1066.00,1065.75,1066.00,4,22,26.00
10/20/2005,17:32,1066.00,1066.25,1066.00,1066.00,44,1,45.00
10/20/2005,17:33,1066.25,1066.25,1066.25,1066.25,8,0,8.00
10/20/2005,17:34,1066.25,1066.25,1066.00,1066.00,10,1,11.00
10/20/2005,17:35,1066.25,1066.25,1066.25,1066.25,12,0,12.00
10/20/2005,17:36,1066.25,1066.25,1066.00,1066.00,42,109,151.00
10/20/2005,17:37,1066.25,1066.25,1066.00,1066.25,8,2,10.00
10/20/2005,17:38,1066.00,1066.25,1066.00,1066.25,1,5,6.00
10/20/2005,17:39,1066.00,1066.00,1066.00,1066.00,0,5,5.00
10/20/2005,17:40,1066.25,1066.25,1066.00,1066.25,8,1,9.00
10/20/2005,17:41,1066.25,1066.25,1066.25,1066.25,10,0,10.00
10/20/2005,17:42,1066.25,1066.50,1066.25,1066.50,10,0,10.00
10/20/2005,17:44,1066.50,1066.50,1066.50,1066.50,34,0,34.00
10/20/2005,17:46,1066.50,1066.50,1066.50,1066.50,10,0,10.00
10/20/2005,17:47,1066.50,1066.50,1066.25,1066.50,3,17,20.00
10/20/2005,17:49,1066.25,1066.25,1066.25,1066.25,0,11,11.00
10/20/2005,17:50,1066.50,1066.50,1066.25,1066.25,1,2,3.00
10/20/2005,17:51,1066.50,1066.75,1066.50,1066.75,267,0,267.00
10/20/2005,17:52,1066.75,1066.75,1066.50,1066.50,32,62,94.00
10/20/2005,17:53,1066.50,1066.50,1066.50,1066.50,0,9,9.00
10/20/2005,17:54,1066.50,1066.50,1066.50,1066.50,0,3,3.00
10/20/2005,17:55,1066.50,1066.50,1066.25,1066.25,0,4,4.00
10/20/2005,17:56,1066.50,1066.50,1066.50,1066.50,31,0,31.00
10/20/2005,17:58,1066.50,1066.75,1066.50,1066.75,66,0,66.00
10/20/2005,17:59,1066.75,1067.00,1066.75,1067.00,35,0,35.00
10/20/2005,18:01,1067.00,1067.00,1066.75,1066.75,1,5,6.00
10/20/2005,18:02,1067.00,1067.00,1066.75,1066.75,1,1,2.00
10/20/2005,18:03,1067.00,1067.00,1067.00,1067.00,88,0,88.00
10/20/2005,18:04,1067.00,1067.00,1067.00,1067.00,16,0,16.00
10/20/2005,18:05,1067.00,1067.00,1067.00,1067.00,8,0,8.00
10/20/2005,18:06,1067.00,1067.00,1066.75,1066.75,1,73,74.00
10/20/2005,18:07,1066.75,1066.75,1066.50,1066.75,1,6,7.00
10/20/2005,18:10,1066.75,1067.00,1066.75,1066.75,24,2,26.00
10/20/2005,18:12,1067.00,1067.00,1067.00,1067.00,30,0,30.00
10/20/2005,18:13,1066.75,1067.00,1066.75,1067.00,40,4,44.00
10/20/2005,18:14,1067.00,1067.00,1067.00,1067.00,15,0,15.00
10/20/2005,18:16,1067.00,1067.00,1067.00,1067.00,7,0,7.00
10/20/2005,18:17,1067.00,1067.00,1067.00,1067.00,8,0,8.00
10/20/2005,18:18,1067.00,1067.00,1067.00,1067.00,31,0,31.00
10/20/2005,18:19,1067.25,1067.25,1067.00,1067.00,40,6,46.00
10/20/2005,18:20,1067.00,1067.25,1067.00,1067.25,6,4,10.00
10/20/2005,18:21,1067.00,1067.00,1067.00,1067.00,0,2,2.00
10/20/2005,18:22,1067.25,1067.25,1067.25,1067.25,1,0,1.00
10/20/2005,18:24,1067.25,1067.25,1067.00,1067.25,2,3,5.00
10/20/2005,18:25,1067.25,1067.25,1067.25,1067.25,9,0,9.00
10/20/2005,18:26,1067.25,1067.25,1067.25,1067.25,1,0,1.00
10/20/2005,18:27,1067.25,1067.25,1067.00,1067.00,2,47,49.00
10/20/2005,18:28,1067.00,1067.00,1067.00,1067.00,0,4,4.00
10/20/2005,18:29,1066.75,1067.00,1066.75,1067.00,6,1,7.00
10/20/2005,18:30,1067.00,1067.00,1067.00,1067.00,4,0,4.00
10/20/2005,18:31,1067.25,1067.25,1067.00,1067.00,1,3,4.00
10/20/2005,18:32,1067.00,1067.00,1066.75,1066.75,0,32,32.00
10/20/2005,18:34,1067.00,1067.00,1067.00,1067.00,10,0,10.00
10/20/2005,18:35,1067.00,1067.00,1066.75,1066.75,8,15,23.00
10/20/2005,18:36,1067.00,1067.00,1067.00,1067.00,13,0,13.00
10/20/2005,18:37,1067.00,1067.00,1067.00,1067.00,1,0,1.00
10/20/2005,18:38,1067.00,1067.00,1066.75,1067.00,2,1,3.00
10/20/2005,18:40,1067.00,1067.00,1067.00,1067.00,1,0,1.00
10/20/2005,18:41,1066.75,1066.75,1066.75,1066.75,0,3,3.00
10/20/2005,18:42,1067.00,1067.00,1067.00,1067.00,1,0,1.00
10/20/2005,18:43,1066.75,1066.75,1066.75,1066.75,0,2,2.00
10/20/2005,18:44,1066.75,1067.00,1066.75,1067.00,9,1,10.00
10/20/2005,18:45,1067.00,1067.00,1067.00,1067.00,28,0,28.00
10/20/2005,18:46,1067.00,1067.25,1067.00,1067.25,8,0,8.00
10/20/2005,18:47,1067.00,1067.00,1067.00,1067.00,0,1,1.00
10/20/2005,18:48,1066.75,1067.25,1066.75,1067.25,1,2,3.00
10/20/2005,18:49,1067.00,1067.00,1067.00,1067.00,0,1,1.00
10/20/2005,18:50,1067.00,1067.25,1067.00,1067.00,2,20,22.00
10/20/2005,18:51,1067.00,1067.00,1067.00,1067.00,0,3,3.00
10/20/2005,18:52,1066.75,1066.75,1066.75,1066.75,0,59,59.00
10/20/2005,18:54,1066.50,1066.50,1066.50,1066.50,0,1,1.00
10/20/2005,18:55,1066.75,1066.75,1066.75,1066.75,4,0,4.00
10/20/2005,18:56,1066.75,1066.75,1066.75,1066.75,1,0,1.00
10/20/2005,18:57,1066.75,1066.75,1066.75,1066.75,4,0,4.00
10/20/2005,18:58,1066.75,1066.75,1066.75,1066.75,13,0,13.00
10/20/2005,18:59,1066.75,1066.75,1066.75,1066.75,24,0,24.00
10/20/2005,19:00,1067.00,1067.00,1067.00,1067.00,1,0,1.00
10/20/2005,19:01,1067.00,1067.00,1066.75,1066.75,3,25,28.00
10/20/2005,19:04,1067.00,1067.00,1067.00,1067.00,5,0,5.00
10/20/2005,19:05,1067.00,1067.00,1067.00,1067.00,3,0,3.00
10/20/2005,19:07,1067.00,1067.25,1067.00,1067.00,20,58,78.00
10/20/2005,19:10,1067.00,1067.25,1067.00,1067.25,2,9,11.00
10/20/2005,19:11,1067.00,1067.00,1067.00,1067.00,0,13,13.00
10/20/2005,19:12,1067.25,1067.25,1067.25,1067.25,11,0,11.00
10/20/2005,19:14,1067.25,1067.25,1066.50,1066.75,11,103,114.00
10/20/2005,19:16,1066.75,1066.75,1066.75,1066.75,2,0,2.00
10/20/2005,19:18,1066.75,1066.75,1066.75,1066.75,1,0,1.00
10/20/2005,19:19,1067.00,1067.50,1067.00,1067.25,136,10,146.00
10/20/2005,19:20,1067.25,1067.25,1067.25,1067.25,0,14,14.00
10/20/2005,19:22,1067.00,1067.00,1067.00,1067.00,0,50,50.00
10/20/2005,19:24,1067.25,1067.25,1067.25,1067.25,1,0,1.00
10/20/2005,19:25,1067.25,1067.25,1067.25,1067.25,4,0,4.00
10/20/2005,19:27,1067.50,1067.50,1067.00,1067.00,2,31,33.00
10/20/2005,19:29,1067.00,1067.00,1067.00,1067.00,0,1,1.00
10/20/2005,19:30,1067.00,1067.25,1067.00,1067.00,1,3,4.00
10/20/2005,19:31,1067.25,1067.25,1067.25,1067.25,11,0,11.00
10/20/2005,19:32,1067.25,1067.25,1067.25,1067.25,10,0,10.00
10/20/2005,19:33,1067.25,1067.25,1067.25,1067.25,60,0,60.00
10/20/2005,19:34,1067.25,1067.25,1067.25,1067.25,3,0,3.00
10/20/2005,19:35,1067.25,1067.25,1067.25,1067.25,1,0,1.00
10/20/2005,19:37,1067.25,1067.25,1067.00,1067.00,1,63,64.00
10/20/2005,19:38,1067.25,1067.25,1067.25,1067.25,71,0,71.00
10/20/2005,19:39,1067.25,1067.25,1067.25,1067.25,4,0,4.00
10/20/2005,19:40,1067.25,1067.25,1067.25,1067.25,1,0,1.00
10/20/2005,19:43,1067.25,1067.25,1067.25,1067.25,6,0,6.00
10/20/2005,19:44,1067.25,1067.25,1067.25,1067.25,10,0,10.00
10/20/2005,19:46,1067.00,1067.25,1067.00,1067.25,1,5,6.00
10/20/2005,19:47,1067.25,1067.25,1067.25,1067.25,10,0,10.00
10/20/2005,19:48,1067.00,1067.25,1067.00,1067.25,1,2,3.00
10/20/2005,19:49,1067.00,1067.25,1067.00,1067.25,2,5,7.00
10/20/2005,19:50,1067.00,1067.00,1067.00,1067.00,0,51,51.00
10/20/2005,19:52,1067.00,1067.00,1067.00,1067.00,0,1,1.00
10/20/2005,19:53,1067.25,1067.25,1067.25,1067.25,1,0,1.00
10/20/2005,19:55,1067.25,1067.25,1067.25,1067.25,2,0,2.00
10/20/2005,19:56,1067.00,1067.00,1067.00,1067.00,0,5,5.00
10/20/2005,19:59,1067.25,1067.25,1067.25,1067.25,4,0,4.00
10/20/2005,20:00,1067.25,1067.25,1067.25,1067.25,47,0,47.00
10/20/2005,20:01,1067.50,1067.50,1067.25,1067.25,10,25,35.00
10/20/2005,20:03,1067.25,1067.25,1067.25,1067.25,0,2,2.00
10/20/2005,20:05,1067.25,1067.25,1067.25,1067.25,0,15,15.00
10/20/2005,20:06,1067.25,1067.25,1067.25,1067.25,0,19,19.00
10/20/2005,20:08,1067.50,1067.50,1067.50,1067.50,1,0,1.00
10/20/2005,20:09,1067.50,1067.50,1067.50,1067.50,10,0,10.00
10/20/2005,20:11,1067.25,1067.25,1067.25,1067.25,0,2,2.00
10/20/2005,20:12,1067.25,1067.25,1067.25,1067.25,0,1,1.00
10/20/2005,20:14,1067.50,1067.50,1067.50,1067.50,1,0,1.00
10/20/2005,20:16,1067.50,1067.50,1067.50,1067.50,1,0,1.00
10/20/2005,20:21,1067.25,1067.25,1067.25,1067.25,0,1,1.00
10/20/2005,20:22,1067.50,1067.50,1067.50,1067.50,1,0,1.00
10/20/2005,20:23,1067.50,1067.50,1067.50,1067.50,2,0,2.00
10/20/2005,20:24,1067.50,1067.50,1067.50,1067.50,1,0,1.00
10/20/2005,20:26,1067.50,1067.50,1067.50,1067.50,6,0,6.00
10/20/2005,20:28,1067.25,1067.25,1067.25,1067.25,0,3,3.00
10/20/2005,20:29,1067.50,1067.50,1067.50,1067.50,1,0,1.00
10/20/2005,20:30,1067.50,1067.50,1067.50,1067.50,60,0,60.00
10/20/2005,20:31,1067.50,1067.50,1067.50,1067.50,13,0,13.00
10/20/2005,20:32,1067.75,1067.75,1067.50,1067.50,4,37,41.00
10/20/2005,20:33,1067.50,1067.75,1067.50,1067.75,25,20,45.00
10/20/2005,20:35,1067.75,1067.75,1067.75,1067.75,31,0,31.00
10/20/2005,20:36,1067.75,1067.75,1067.75,1067.75,26,0,26.00
10/20/2005,20:37,1067.75,1067.75,1067.75,1067.75,304,0,304.00
10/20/2005,20:40,1068.00,1068.00,1067.75,1068.00,21,10,31.00
10/20/2005,20:41,1068.00,1068.00,1068.00,1068.00,1,0,1.00
10/20/2005,20:42,1068.00,1068.00,1068.00,1068.00,2,0,2.00
10/20/2005,20:43,1068.00,1068.00,1068.00,1068.00,1,0,1.00
10/20/2005,20:44,1068.00,1068.00,1067.75,1067.75,36,2,38.00
10/20/2005,20:45,1068.00,1068.00,1068.00,1068.00,6,0,6.00
10/20/2005,20:46,1068.00,1068.00,1068.00,1068.00,20,0,20.00
10/20/2005,20:47,1068.00,1068.00,1068.00,1068.00,90,0,90.00
10/20/2005,20:48,1068.00,1068.00,1067.75,1067.75,25,114,139.00
10/20/2005,20:49,1067.75,1068.00,1067.75,1068.00,1,1,2.00
10/20/2005,20:50,1068.00,1068.00,1068.00,1068.00,50,0,50.00
10/20/2005,20:51,1068.00,1068.00,1068.00,1068.00,1,0,1.00
10/20/2005,20:53,1068.00,1068.00,1068.00,1068.00,2,0,2.00
10/20/2005,20:54,1068.00,1068.25,1068.00,1068.25,81,0,81.00
10/20/2005,20:55,1068.00,1068.00,1068.00,1068.00,0,54,54.00
10/20/2005,20:56,1068.25,1068.25,1068.25,1068.25,5,0,5.00
10/20/2005,20:57,1068.25,1068.25,1068.25,1068.25,53,0,53.00
10/20/2005,20:58,1068.25,1068.25,1068.25,1068.25,264,0,264.00
10/20/2005,20:59,1068.50,1069.00,1068.50,1068.75,300,2,302.00
10/20/2005,21:00,1068.75,1069.00,1068.75,1068.75,15,2,17.00
10/20/2005,21:01,1068.75,1068.75,1068.75,1068.75,0,114,114.00
10/20/2005,21:02,1068.75,1068.75,1068.75,1068.75,0,38,38.00
10/20/2005,21:03,1069.00,1069.25,1069.00,1069.00,252,6,258.00
10/20/2005,21:04,1069.00,1069.25,1069.00,1069.25,100,1,101.00
10/20/2005,21:05,1069.00,1069.25,1069.00,1069.25,111,1,112.00
10/20/2005,21:06,1069.50,1069.50,1069.25,1069.25,30,1,31.00
10/20/2005,21:07,1069.25,1069.25,1069.25,1069.25,0,50,50.00
10/20/2005,21:08,1069.00,1069.25,1069.00,1069.25,29,6,35.00
10/20/2005,21:09,1069.00,1069.00,1069.00,1069.00,0,38,38.00
10/20/2005,21:10,1069.00,1069.00,1069.00,1069.00,0,3,3.00
10/20/2005,21:11,1069.00,1069.00,1068.75,1069.00,7,3,10.00
10/20/2005,21:12,1069.00,1069.25,1069.00,1069.25,14,0,14.00
10/20/2005,21:13,1069.00,1069.25,1069.00,1069.25,19,36,55.00
10/20/2005,21:15,1069.25,1069.25,1069.25,1069.25,10,0,10.00
10/20/2005,21:16,1069.25,1069.50,1069.25,1069.50,137,2,139.00
10/20/2005,21:17,1069.50,1069.75,1069.25,1069.75,414,1,415.00
10/20/2005,21:18,1070.00,1070.25,1069.75,1070.25,346,39,385.00
10/20/2005,21:19,1070.25,1070.50,1070.25,1070.25,39,5,44.00
10/20/2005,21:20,1070.25,1070.25,1070.00,1070.00,0,57,57.00
10/20/2005,21:21,1070.25,1070.25,1070.00,1070.00,2,11,13.00
10/20/2005,21:22,1070.00,1070.00,1070.00,1070.00,0,33,33.00
10/20/2005,21:23,1070.00,1070.25,1070.00,1070.00,2,5,7.00
10/20/2005,21:24,1070.00,1070.00,1070.00,1070.00,0,1,1.00
10/20/2005,21:25,1070.25,1070.25,1070.00,1070.00,2,11,13.00
10/20/2005,21:26,1070.00,1070.00,1070.00,1070.00,0,14,14.00
10/20/2005,21:27,1070.00,1070.00,1069.75,1069.75,0,2,2.00
10/20/2005,21:28,1069.75,1069.75,1069.50,1069.50,5,51,56.00
10/20/2005,21:29,1069.75,1069.75,1069.75,1069.75,1,0,1.00
10/20/2005,21:30,1069.50,1069.50,1069.50,1069.50,0,33,33.00
10/20/2005,21:31,1069.50,1069.50,1069.50,1069.50,0,2,2.00
10/20/2005,21:32,1069.50,1069.50,1069.50,1069.50,0,1,1.00
10/20/2005,21:33,1069.50,1069.50,1069.50,1069.50,0,5,5.00
10/20/2005,21:34,1069.50,1069.50,1069.50,1069.50,0,2,2.00
10/20/2005,21:35,1069.75,1070.00,1069.75,1070.00,100,0,100.00
10/20/2005,21:36,1070.00,1070.00,1070.00,1070.00,114,0,114.00
10/20/2005,21:38,1069.75,1070.00,1069.75,1070.00,3,6,9.00
10/20/2005,21:39,1069.75,1069.75,1069.75,1069.75,0,1,1.00
10/20/2005,21:40,1069.75,1069.75,1069.75,1069.75,0,1,1.00
10/20/2005,21:42,1069.75,1069.75,1069.75,1069.75,0,1,1.00
10/20/2005,21:44,1069.75,1069.75,1069.75,1069.75,0,5,5.00
10/20/2005,21:45,1070.00,1070.00,1070.00,1070.00,2,0,2.00
10/20/2005,21:46,1069.75,1069.75,1069.75,1069.75,0,20,20.00
10/20/2005,21:47,1069.50,1069.75,1069.50,1069.75,11,1,12.00
10/20/2005,21:48,1070.00,1070.25,1070.00,1070.25,104,0,104.00
10/20/2005,21:49,1070.25,1070.50,1070.25,1070.25,17,38,55.00
10/20/2005,21:50,1070.00,1070.00,1070.00,1070.00,0,9,9.00
10/20/2005,21:51,1070.00,1070.00,1069.75,1069.75,0,7,7.00
10/20/2005,21:52,1069.75,1070.00,1069.75,1070.00,15,1,16.00
10/20/2005,21:53,1069.75,1069.75,1069.75,1069.75,0,1,1.00
10/20/2005,21:54,1069.75,1069.75,1069.75,1069.75,0,7,7.00
10/20/2005,21:58,1069.75,1069.75,1069.50,1069.50,0,21,21.00
10/20/2005,21:59,1069.75,1070.00,1069.75,1070.00,3,0,3.00
10/20/2005,22:00,1070.00,1070.00,1069.75,1070.00,52,1,53.00
10/20/2005,22:01,1070.00,1070.00,1070.00,1070.00,1,0,1.00
10/20/2005,22:02,1070.00,1070.00,1070.00,1070.00,10,0,10.00
10/20/2005,22:03,1070.00,1070.25,1070.00,1070.25,25,0,25.00
10/20/2005,22:04,1070.25,1070.25,1070.25,1070.25,172,0,172.00
10/20/2005,22:05,1070.25,1070.25,1070.25,1070.25,32,0,32.00
10/20/2005,22:06,1070.25,1070.25,1070.00,1070.00,3,2,5.00
10/20/2005,22:08,1070.00,1070.00,1070.00,1070.00,0,3,3.00
10/20/2005,22:10,1070.25,1070.25,1070.25,1070.25,1,0,1.00
10/20/2005,22:11,1070.00,1070.00,1070.00,1070.00,0,5,5.00
10/20/2005,22:12,1070.00,1070.25,1070.00,1070.25,20,12,32.00
10/20/2005,22:14,1070.00,1070.00,1070.00,1070.00,0,1,1.00
10/20/2005,22:15,1070.25,1070.25,1070.25,1070.25,1,0,1.00
10/20/2005,22:16,1070.00,1070.00,1070.00,1070.00,0,4,4.00
10/20/2005,22:17,1070.00,1070.00,1070.00,1070.00,0,4,4.00
10/20/2005,22:19,1070.00,1070.00,1070.00,1070.00,0,1,1.00
10/20/2005,22:20,1070.00,1070.00,1070.00,1070.00,0,27,27.00
10/20/2005,22:21,1070.00,1070.00,1070.00,1070.00,0,7,7.00
10/20/2005,22:22,1070.00,1070.00,1070.00,1070.00,0,8,8.00
10/20/2005,22:23,1070.00,1070.25,1070.00,1070.25,55,1,56.00
10/20/2005,22:24,1070.00,1070.00,1070.00,1070.00,0,2,2.00
10/20/2005,22:25,1070.25,1070.25,1070.25,1070.25,3,0,3.00
10/20/2005,22:26,1070.25,1070.25,1070.25,1070.25,1,0,1.00
10/20/2005,22:28,1070.00,1070.00,1070.00,1070.00,0,1,1.00
10/20/2005,22:29,1070.25,1070.25,1070.25,1070.25,3,0,3.00
10/20/2005,22:31,1070.25,1070.25,1070.25,1070.25,6,0,6.00
10/20/2005,22:32,1070.25,1070.50,1070.25,1070.50,12,0,12.00
10/20/2005,22:33,1070.25,1070.25,1070.00,1070.25,11,21,32.00
10/20/2005,22:34,1070.25,1070.75,1070.25,1070.50,156,2,158.00
10/20/2005,22:35,1070.50,1070.50,1070.25,1070.25,0,43,43.00
10/20/2005,22:36,1070.50,1070.50,1070.50,1070.50,20,0,20.00
10/20/2005,22:37,1070.50,1070.50,1070.50,1070.50,20,0,20.00
10/20/2005,22:38,1070.25,1070.25,1070.25,1070.25,0,5,5.00
10/20/2005,22:39,1070.25,1070.25,1070.25,1070.25,0,25,25.00
10/20/2005,22:40,1070.25,1070.25,1070.25,1070.25,0,107,107.00
10/20/2005,22:42,1070.25,1070.25,1070.25,1070.25,0,3,3.00
10/20/2005,22:44,1070.00,1070.00,1069.75,1070.00,1,70,71.00
10/20/2005,22:45,1070.25,1070.25,1070.25,1070.25,1,0,1.00
10/20/2005,22:46,1070.00,1070.00,1070.00,1070.00,0,50,50.00
10/20/2005,22:47,1070.00,1070.00,1070.00,1070.00,0,37,37.00
10/20/2005,22:48,1070.00,1070.00,1070.00,1070.00,0,17,17.00
10/20/2005,22:49,1070.00,1070.00,1070.00,1070.00,0,2,2.00
10/20/2005,22:50,1070.00,1070.00,1070.00,1070.00,0,9,9.00
10/20/2005,22:51,1070.00,1070.00,1070.00,1070.00,0,3,3.00
10/20/2005,22:52,1070.25,1070.25,1070.25,1070.25,10,0,10.00
10/20/2005,22:56,1070.00,1070.00,1070.00,1070.00,0,10,10.00
10/20/2005,22:58,1070.00,1070.00,1070.00,1070.00,0,2,2.00
10/20/2005,23:05,1070.25,1070.25,1070.25,1070.25,56,0,56.00
10/20/2005,23:06,1070.25,1070.50,1070.25,1070.50,3,0,3.00
10/20/2005,23:08,1070.25,1070.25,1070.25,1070.25,0,2,2.00
10/20/2005,23:10,1070.25,1070.25,1070.25,1070.25,0,1,1.00
10/20/2005,23:11,1070.25,1070.25,1070.00,1070.00,1,61,62.00
10/20/2005,23:14,1070.25,1070.25,1070.25,1070.25,1,0,1.00
10/20/2005,23:15,1070.00,1070.25,1070.00,1070.00,2,13,15.00
10/20/2005,23:16,1070.00,1070.00,1070.00,1070.00,0,14,14.00
10/20/2005,23:17,1070.00,1070.00,1070.00,1070.00,0,2,2.00
10/20/2005,23:18,1070.00,1070.00,1070.00,1070.00,0,10,10.00
10/20/2005,23:19,1070.00,1070.00,1070.00,1070.00,0,12,12.00
10/20/2005,23:22,1070.25,1070.25,1070.25,1070.25,1,0,1.00
10/20/2005,23:24,1070.00,1070.00,1070.00,1070.00,0,1,1.00
10/20/2005,23:27,1070.00,1070.00,1070.00,1070.00,0,2,2.00
10/20/2005,23:28,1070.00,1070.00,1070.00,1070.00,0,1,1.00
10/20/2005,23:30,1069.75,1070.00,1069.75,1070.00,1,32,33.00
10/20/2005,23:32,1070.00,1070.00,1070.00,1070.00,38,0,38.00
10/20/2005,23:33,1070.00,1070.00,1069.75,1069.75,2,1,3.00
10/20/2005,23:35,1070.00,1070.00,1070.00,1070.00,8,0,8.00
10/20/2005,23:36,1070.00,1070.00,1070.00,1070.00,1,0,1.00
10/20/2005,23:37,1070.00,1070.25,1070.00,1070.25,2,0,2.00
10/20/2005,23:41,1070.00,1070.00,1070.00,1070.00,0,1,1.00
10/20/2005,23:47,1070.25,1070.25,1070.25,1070.25,5,0,5.00
10/20/2005,23:49,1070.00,1070.00,1070.00,1070.00,0,1,1.00
10/20/2005,23:50,1070.25,1070.25,1070.25,1070.25,4,0,4.00
10/20/2005,23:52,1070.25,1070.25,1070.25,1070.25,1,0,1.00
10/20/2005,23:55,1070.00,1070.00,1070.00,1070.00,0,1,1.00
10/20/2005,23:56,1070.25,1070.25,1070.25,1070.25,5,0,5.00
10/20/2005,23:58,1070.25,1070.25,1070.25,1070.25,1,0,1.00
10/20/2005,23:59,1070.25,1070.25,1070.25,1070.25,2,0,2.00
10/21/2005,00:00,1070.00,1070.00,1070.00,1070.00,0,2,2.00
10/21/2005,00:04,1070.25,1070.25,1070.25,1070.25,10,0,10.00
10/21/2005,00:05,1070.25,1070.25,1070.00,1070.00,26,5,31.00
10/21/2005,00:06,1070.25,1070.25,1070.25,1070.25,1,0,1.00
10/21/2005,00:07,1070.25,1070.25,1070.25,1070.25,13,0,13.00
10/21/2005,00:08,1070.50,1070.50,1070.50,1070.50,1,0,1.00
10/21/2005,00:10,1070.25,1070.25,1070.25,1070.25,0,5,5.00
10/21/2005,00:11,1070.50,1070.50,1070.50,1070.50,2,0,2.00
10/21/2005,00:12,1070.50,1070.50,1070.50,1070.50,2,0,2.00
10/21/2005,00:13,1070.50,1070.50,1070.50,1070.50,1,0,1.00
10/21/2005,00:14,1070.50,1070.50,1070.50,1070.50,2,0,2.00
10/21/2005,00:15,1070.50,1070.50,1070.50,1070.50,31,0,31.00
10/21/2005,00:16,1070.50,1070.50,1070.50,1070.50,1,0,1.00
10/21/2005,00:17,1070.50,1070.50,1070.50,1070.50,10,0,10.00
10/21/2005,00:18,1070.50,1070.75,1070.50,1070.75,65,0,65.00
10/21/2005,00:19,1070.50,1070.50,1070.25,1070.25,0,7,7.00
10/21/2005,00:21,1070.50,1070.50,1070.50,1070.50,6,0,6.00
10/21/2005,00:22,1070.50,1070.50,1070.50,1070.50,35,0,35.00
10/21/2005,00:23,1070.75,1070.75,1070.75,1070.75,1,0,1.00
10/21/2005,00:24,1070.50,1070.50,1070.50,1070.50,0,6,6.00
10/21/2005,00:25,1070.75,1071.00,1070.50,1071.00,463,4,467.00
10/21/2005,00:26,1070.75,1070.75,1070.75,1070.75,0,16,16.00
10/21/2005,00:27,1071.00,1071.00,1071.00,1071.00,6,0,6.00
10/21/2005,00:28,1070.75,1070.75,1070.75,1070.75,0,3,3.00
10/21/2005,00:29,1071.00,1071.00,1070.75,1070.75,2,2,4.00
10/21/2005,00:31,1070.75,1070.75,1070.75,1070.75,0,2,2.00
10/21/2005,00:32,1071.00,1071.25,1071.00,1071.25,91,0,91.00
10/21/2005,00:33,1071.25,1071.25,1071.00,1071.00,1,9,10.00
10/21/2005,00:34,1071.00,1071.00,1071.00,1071.00,0,2,2.00
10/21/2005,00:36,1071.25,1071.25,1071.25,1071.25,33,0,33.00
10/21/2005,00:37,1071.25,1071.25,1071.25,1071.25,191,0,191.00
10/21/2005,00:39,1071.50,1071.50,1071.25,1071.25,3,17,20.00
10/21/2005,00:40,1071.25,1071.25,1071.25,1071.25,0,1,1.00
10/21/2005,00:41,1071.50,1071.75,1071.50,1071.50,96,25,121.00
10/21/2005,00:42,1071.50,1071.50,1071.50,1071.50,0,17,17.00
10/21/2005,00:43,1071.50,1071.50,1071.25,1071.50,4,54,58.00
10/21/2005,00:45,1071.50,1071.50,1071.50,1071.50,6,0,6.00
10/21/2005,00:47,1071.75,1071.75,1071.75,1071.75,1,0,1.00
10/21/2005,00:50,1071.50,1071.50,1071.50,1071.50,0,7,7.00
10/21/2005,00:51,1071.50,1071.50,1071.50,1071.50,0,3,3.00
10/21/2005,00:53,1071.50,1071.50,1071.50,1071.50,0,1,1.00
10/21/2005,00:55,1071.50,1071.50,1071.25,1071.25,0,170,170.00
10/21/2005,00:56,1071.00,1071.00,1071.00,1071.00,0,22,22.00
10/21/2005,00:57,1071.00,1071.00,1071.00,1071.00,0,94,94.00
10/21/2005,00:58,1070.75,1070.75,1070.75,1070.75,0,5,5.00
10/21/2005,00:59,1071.00,1071.00,1071.00,1071.00,6,0,6.00
10/21/2005,01:01,1071.00,1071.00,1071.00,1071.00,17,0,17.00
10/21/2005,01:03,1071.00,1071.00,1071.00,1071.00,11,0,11.00
10/21/2005,01:04,1071.00,1071.00,1071.00,1071.00,149,0,149.00
10/21/2005,01:05,1071.25,1071.25,1071.25,1071.25,56,0,56.00
10/21/2005,01:06,1071.25,1071.25,1071.25,1071.25,1,0,1.00
10/21/2005,01:09,1071.25,1071.25,1071.25,1071.25,10,0,10.00
10/21/2005,01:10,1071.25,1071.50,1071.00,1071.50,54,14,68.00
10/21/2005,01:11,1071.50,1071.50,1071.25,1071.25,3,5,8.00
10/21/2005,01:12,1071.25,1071.50,1071.25,1071.50,23,3,26.00
10/21/2005,01:13,1071.25,1071.25,1071.25,1071.25,0,2,2.00
10/21/2005,01:17,1071.25,1071.50,1071.25,1071.50,2,20,22.00
10/21/2005,01:21,1071.50,1071.50,1071.50,1071.50,10,0,10.00
10/21/2005,01:23,1071.50,1071.50,1071.50,1071.50,15,0,15.00
10/21/2005,01:25,1071.50,1071.50,1071.50,1071.50,11,0,11.00
10/21/2005,01:26,1071.50,1071.75,1071.50,1071.75,68,0,68.00
10/21/2005,01:27,1071.50,1071.50,1071.50,1071.50,0,71,71.00
10/21/2005,01:28,1071.50,1071.75,1071.50,1071.75,1,3,4.00
10/21/2005,01:30,1071.50,1071.50,1071.50,1071.50,0,12,12.00
10/21/2005,01:31,1071.50,1071.50,1071.50,1071.50,0,7,7.00
10/21/2005,01:32,1071.50,1071.50,1071.25,1071.25,0,9,9.00
10/21/2005,01:33,1071.50,1071.50,1071.25,1071.25,2,2,4.00
10/21/2005,01:35,1071.50,1071.50,1071.50,1071.50,39,0,39.00
10/21/2005,01:37,1071.50,1071.75,1071.50,1071.75,11,0,11.00
10/21/2005,01:38,1071.50,1071.75,1071.50,1071.75,200,15,215.00
10/21/2005,01:39,1071.75,1072.25,1071.75,1072.00,395,39,434.00
10/21/2005,01:40,1072.25,1072.25,1072.25,1072.25,6,0,6.00
10/21/2005,01:41,1072.25,1072.50,1072.25,1072.25,233,7,240.00
10/21/2005,01:42,1072.25,1072.25,1072.25,1072.25,0,21,21.00
10/21/2005,01:43,1072.25,1072.25,1072.00,1072.00,0,28,28.00
10/21/2005,01:44,1072.25,1072.25,1072.00,1072.00,35,24,59.00
10/21/2005,01:45,1072.25,1072.25,1072.00,1072.00,5,19,24.00
10/21/2005,01:46,1072.00,1072.25,1072.00,1072.00,16,46,62.00
10/21/2005,01:47,1072.00,1072.00,1072.00,1072.00,0,10,10.00
10/21/2005,01:48,1072.00,1072.00,1072.00,1072.00,0,18,18.00
10/21/2005,01:50,1072.00,1072.00,1072.00,1072.00,0,70,70.00
10/21/2005,01:51,1072.00,1072.00,1072.00,1072.00,0,22,22.00
10/21/2005,01:52,1072.00,1072.25,1072.00,1072.25,152,10,162.00
10/21/2005,01:53,1072.25,1072.25,1072.25,1072.25,61,0,61.00
10/21/2005,01:54,1072.25,1072.25,1072.25,1072.25,17,0,17.00
10/21/2005,01:55,1072.25,1072.75,1072.25,1072.50,101,5,106.00
10/21/2005,01:56,1072.50,1072.50,1072.25,1072.50,45,44,89.00
10/21/2005,01:58,1072.50,1072.50,1072.00,1072.00,36,120,156.00
10/21/2005,01:59,1072.25,1072.50,1072.25,1072.25,35,11,46.00
10/21/2005,02:00,1072.50,1072.50,1072.25,1072.50,169,1,170.00
10/21/2005,02:01,1072.50,1072.50,1072.25,1072.50,333,3,336.00
10/21/2005,02:02,1072.50,1073.25,1072.50,1073.00,682,44,726.00
10/21/2005,02:03,1073.25,1073.75,1073.25,1073.75,453,145,598.00
10/21/2005,02:04,1073.75,1074.00,1073.50,1074.00,650,18,668.00
10/21/2005,02:05,1073.75,1074.00,1073.50,1073.75,148,163,311.00
10/21/2005,02:06,1074.00,1074.25,1074.00,1074.00,308,71,379.00
10/21/2005,02:07,1073.75,1074.25,1073.75,1074.00,333,112,445.00
10/21/2005,02:08,1074.00,1074.25,1073.75,1073.75,231,429,660.00
10/21/2005,02:09,1073.75,1073.75,1073.50,1073.75,131,329,460.00
10/21/2005,02:10,1073.75,1074.25,1073.75,1074.00,272,8,280.00
10/21/2005,02:11,1074.25,1074.50,1074.00,1074.50,173,57,230.00
10/21/2005,02:12,1074.50,1074.75,1074.25,1074.25,207,279,486.00
10/21/2005,02:13,1074.50,1074.75,1074.25,1074.25,114,167,281.00
10/21/2005,02:14,1074.25,1074.75,1074.25,1074.50,141,317,458.00
10/21/2005,02:15,1074.50,1074.50,1074.50,1074.50,0,85,85.00
10/21/2005,02:16,1074.25,1074.25,1074.25,1074.25,0,98,98.00
10/21/2005,02:17,1074.25,1074.50,1074.00,1074.00,92,66,158.00
10/21/2005,02:18,1074.00,1074.00,1073.75,1073.75,0,71,71.00
10/21/2005,02:19,1073.75,1074.25,1073.75,1074.25,120,178,298.00
10/21/2005,02:20,1074.25,1074.50,1073.75,1074.25,133,11,144.00
10/21/2005,02:21,1074.50,1075.00,1074.50,1075.00,639,20,659.00
10/21/2005,02:22,1075.00,1075.75,1074.75,1075.75,585,25,610.00
10/21/2005,02:23,1075.75,1076.50,1075.50,1076.00,610,186,796.00
10/21/2005,02:24,1076.25,1076.25,1075.75,1075.75,41,74,115.00
10/21/2005,02:25,1075.75,1076.00,1075.75,1075.75,50,157,207.00
10/21/2005,02:26,1075.75,1075.75,1075.50,1075.50,28,100,128.00
10/21/2005,02:27,1075.50,1075.75,1075.50,1075.75,64,79,143.00
10/21/2005,02:28,1075.75,1076.25,1075.75,1075.75,116,58,174.00
10/21/2005,02:29,1075.75,1075.75,1075.50,1075.50,0,149,149.00
10/21/2005,02:30,1075.50,1075.50,1075.50,1075.50,0,31,31.00
10/21/2005,02:31,1075.50,1075.50,1075.25,1075.25,0,73,73.00
10/21/2005,02:32,1075.25,1075.25,1075.00,1075.00,100,74,174.00
10/21/2005,02:33,1075.00,1075.00,1075.00,1075.00,0,92,92.00
10/21/2005,02:34,1074.75,1075.00,1074.50,1074.50,1,163,164.00
10/21/2005,02:35,1074.50,1075.00,1074.50,1074.50,174,272,446.00
10/21/2005,02:36,1074.50,1074.75,1074.50,1074.50,1,81,82.00
10/21/2005,02:37,1074.50,1074.75,1074.50,1074.50,1,56,57.00
10/21/2005,02:38,1074.50,1074.50,1074.25,1074.25,10,77,87.00
10/21/2005,02:39,1074.25,1074.50,1074.25,1074.25,2,134,136.00
10/21/2005,02:40,1074.00,1074.25,1073.75,1074.00,74,203,277.00
10/21/2005,02:41,1074.00,1074.00,1074.00,1074.00,0,58,58.00
10/21/2005,02:42,1073.75,1073.75,1073.50,1073.75,93,114,207.00
10/21/2005,02:43,1074.00,1074.00,1073.75,1074.00,3,55,58.00
10/21/2005,02:44,1073.75,1074.00,1073.50,1073.50,22,27,49.00
10/21/2005,02:45,1073.75,1074.25,1073.75,1074.00,106,28,134.00
10/21/2005,02:46,1074.25,1074.50,1074.25,1074.50,75,9,84.00
10/21/2005,02:47,1074.50,1074.50,1074.25,1074.25,2,15,17.00
10/21/2005,02:48,1074.25,1074.50,1074.25,1074.50,26,59,85.00
10/21/2005,02:49,1074.50,1074.75,1074.50,1074.75,54,6,60.00
10/21/2005,02:50,1074.75,1074.75,1074.50,1074.75,2,69,71.00
10/21/2005,02:51,1074.75,1074.75,1074.75,1074.75,1,0,1.00
10/21/2005,02:52,1074.50,1074.50,1074.50,1074.50,0,85,85.00
10/21/2005,02:54,1074.50,1074.50,1074.00,1074.00,0,160,160.00
10/21/2005,02:55,1074.25,1074.50,1074.25,1074.50,91,0,91.00
10/21/2005,02:56,1074.50,1075.00,1074.50,1075.00,143,10,153.00
10/21/2005,02:57,1075.00,1075.00,1074.75,1074.75,4,65,69.00
10/21/2005,02:58,1074.75,1075.00,1074.50,1074.50,52,63,115.00
10/21/2005,03:00,1074.75,1075.50,1074.75,1075.25,231,90,321.00
10/21/2005,03:01,1075.25,1075.50,1075.00,1075.25,54,113,167.00
10/21/2005,03:02,1075.00,1075.00,1074.75,1074.75,0,48,48.00
10/21/2005,03:03,1075.00,1075.00,1074.75,1074.75,77,65,142.00
10/21/2005,03:04,1074.50,1074.75,1074.50,1074.50,82,50,132.00
10/21/2005,03:05,1074.50,1074.50,1074.25,1074.25,0,54,54.00
10/21/2005,03:06,1074.25,1074.25,1074.25,1074.25,0,81,81.00
10/21/2005,03:07,1074.25,1074.25,1074.00,1074.00,0,121,121.00
10/21/2005,03:08,1074.00,1074.00,1073.75,1074.00,1,162,163.00
10/21/2005,03:09,1073.75,1073.75,1073.50,1073.50,0,137,137.00
10/21/2005,03:10,1073.50,1073.50,1073.50,1073.50,0,234,234.00
10/21/2005,03:11,1073.50,1073.50,1073.25,1073.25,2,219,221.00
10/21/2005,03:12,1073.25,1073.25,1073.00,1073.25,2,91,93.00
10/21/2005,03:13,1073.25,1073.25,1073.00,1073.25,48,3,51.00
10/21/2005,03:14,1073.25,1073.25,1073.00,1073.00,15,5,20.00
10/21/2005,03:15,1073.00,1073.00,1073.00,1073.00,0,13,13.00
10/21/2005,03:16,1073.25,1073.50,1073.25,1073.25,226,1,227.00
10/21/2005,03:17,1073.50,1074.00,1073.50,1074.00,158,39,197.00
10/21/2005,03:18,1073.75,1074.25,1073.75,1074.00,23,41,64.00
10/21/2005,03:19,1074.00,1074.00,1074.00,1074.00,0,40,40.00
10/21/2005,03:20,1074.00,1074.25,1074.00,1074.00,1,97,98.00
10/21/2005,03:21,1073.75,1073.75,1073.75,1073.75,0,38,38.00
10/21/2005,03:22,1073.75,1073.75,1073.75,1073.75,0,11,11.00
10/21/2005,03:23,1073.75,1073.75,1073.75,1073.75,0,55,55.00
10/21/2005,03:24,1073.75,1073.75,1073.50,1073.50,32,62,94.00
10/21/2005,03:25,1073.75,1073.75,1073.50,1073.50,42,15,57.00
10/21/2005,03:26,1073.75,1074.00,1073.75,1074.00,62,0,62.00
10/21/2005,03:27,1074.00,1074.25,1074.00,1074.25,35,35,70.00
10/21/2005,03:28,1074.25,1074.50,1074.00,1074.25,56,6,62.00
10/21/2005,03:29,1074.25,1074.75,1074.25,1074.50,101,115,216.00
10/21/2005,03:30,1074.75,1074.75,1074.75,1074.75,2,0,2.00
10/21/2005,03:31,1074.75,1074.75,1074.25,1074.25,146,16,162.00
10/21/2005,03:32,1074.50,1074.50,1074.50,1074.50,61,0,61.00
10/21/2005,03:33,1074.50,1075.00,1074.50,1074.75,155,151,306.00
10/21/2005,03:34,1075.00,1075.25,1075.00,1075.25,180,0,180.00
10/21/2005,03:35,1075.25,1075.25,1075.00,1075.25,106,1,107.00
10/21/2005,03:36,1075.25,1075.50,1075.00,1075.00,11,22,33.00
10/21/2005,03:37,1075.25,1075.25,1075.00,1075.00,68,4,72.00
10/21/2005,03:38,1075.25,1075.50,1075.00,1075.50,17,3,20.00
10/21/2005,03:39,1075.25,1075.25,1075.00,1075.25,22,49,71.00
10/21/2005,03:40,1075.25,1075.25,1075.00,1075.25,57,6,63.00
10/21/2005,03:41,1075.25,1075.25,1075.25,1075.25,2,0,2.00
10/21/2005,03:42,1075.25,1075.50,1075.25,1075.25,7,3,10.00
10/21/2005,03:43,1075.25,1075.50,1075.25,1075.50,73,122,195.00
10/21/2005,03:44,1075.50,1075.50,1075.50,1075.50,11,0,11.00
10/21/2005,03:45,1075.50,1075.75,1075.50,1075.75,30,0,30.00
10/21/2005,03:46,1075.75,1075.75,1075.75,1075.75,128,0,128.00
10/21/2005,03:47,1075.75,1076.00,1075.75,1076.00,120,0,120.00
10/21/2005,03:48,1076.00,1076.25,1076.00,1076.00,14,78,92.00
10/21/2005,03:49,1076.00,1076.00,1076.00,1076.00,0,40,40.00
10/21/2005,03:50,1076.00,1076.00,1076.00,1076.00,0,114,114.00
10/21/2005,03:51,1076.00,1076.00,1075.75,1075.75,0,34,34.00
10/21/2005,03:52,1075.75,1076.00,1075.75,1076.00,2,26,28.00
10/21/2005,03:53,1075.75,1076.00,1075.75,1076.00,68,4,72.00
10/21/2005,03:54,1076.00,1076.00,1076.00,1076.00,40,0,40.00
10/21/2005,03:55,1076.00,1076.00,1075.75,1075.75,3,91,94.00
10/21/2005,03:56,1075.75,1075.75,1075.75,1075.75,0,3,3.00
10/21/2005,03:58,1075.75,1075.75,1075.75,1075.75,0,103,103.00
10/21/2005,03:59,1076.00,1076.00,1075.75,1075.75,2,42,44.00
10/21/2005,04:00,1075.75,1075.75,1075.75,1075.75,0,56,56.00
10/21/2005,04:01,1075.75,1076.00,1075.75,1076.00,4,6,10.00
10/21/2005,04:02,1075.75,1075.75,1075.50,1075.50,0,190,190.00
10/21/2005,04:03,1075.50,1075.75,1075.50,1075.50,1,18,19.00
10/21/2005,04:04,1075.50,1075.50,1075.25,1075.25,0,111,111.00
10/21/2005,04:05,1075.50,1075.50,1075.00,1075.25,54,128,182.00
10/21/2005,04:06,1075.25,1075.25,1075.25,1075.25,14,0,14.00
10/21/2005,04:07,1075.25,1075.50,1075.25,1075.25,101,1,102.00
10/21/2005,04:08,1075.25,1075.75,1075.25,1075.50,20,170,190.00
10/21/2005,04:09,1075.50,1075.75,1075.50,1075.50,3,23,26.00
10/21/2005,04:10,1075.50,1075.75,1075.25,1075.75,5,18,23.00
10/21/2005,04:11,1075.25,1075.50,1075.25,1075.50,33,112,145.00
10/21/2005,04:12,1075.50,1075.50,1075.25,1075.25,25,11,36.00
10/21/2005,04:13,1075.25,1075.50,1075.25,1075.25,46,94,140.00
10/21/2005,04:14,1075.25,1075.25,1075.00,1075.00,117,251,368.00
10/21/2005,04:15,1075.00,1075.00,1074.75,1074.75,0,491,491.00
10/21/2005,04:16,1075.00,1075.00,1074.50,1074.75,134,37,171.00
10/21/2005,04:17,1074.50,1074.75,1074.50,1074.75,65,93,158.00
10/21/2005,04:18,1074.75,1074.75,1074.75,1074.75,62,0,62.00
10/21/2005,04:19,1074.75,1075.00,1074.75,1075.00,223,0,223.00
10/21/2005,04:20,1074.75,1075.00,1074.75,1074.75,20,24,44.00
10/21/2005,04:21,1074.75,1074.75,1074.75,1074.75,0,92,92.00
10/21/2005,04:22,1074.75,1074.75,1074.75,1074.75,0,107,107.00
10/21/2005,04:23,1074.50,1074.75,1074.50,1074.75,112,12,124.00
10/21/2005,04:24,1074.75,1074.75,1074.25,1074.25,2,198,200.00
10/21/2005,04:25,1074.25,1074.25,1074.00,1074.25,11,91,102.00
10/21/2005,04:26,1074.50,1074.50,1074.50,1074.50,17,0,17.00
10/21/2005,04:27,1074.50,1074.50,1074.25,1074.25,74,10,84.00
10/21/2005,04:28,1074.50,1075.25,1074.50,1075.25,235,0,235.00
10/21/2005,04:29,1075.00,1075.00,1075.00,1075.00,0,76,76.00
10/21/2005,04:30,1074.75,1074.75,1074.50,1074.50,1,19,20.00
10/21/2005,04:31,1074.50,1074.75,1074.50,1074.75,19,57,76.00
10/21/2005,04:32,1074.50,1074.75,1074.50,1074.50,1,47,48.00
10/21/2005,04:33,1074.50,1075.00,1074.50,1074.75,202,212,414.00
10/21/2005,04:34,1074.75,1074.75,1074.50,1074.50,6,30,36.00
10/21/2005,04:35,1074.50,1074.75,1074.50,1074.75,1,10,11.00
10/21/2005,04:36,1074.75,1075.00,1074.75,1074.75,30,38,68.00
10/21/2005,04:37,1074.75,1074.75,1074.75,1074.75,0,11,11.00
10/21/2005,04:38,1074.75,1074.75,1074.75,1074.75,0,2,2.00
10/21/2005,04:39,1074.75,1075.00,1074.75,1075.00,61,39,100.00
10/21/2005,04:40,1074.75,1075.00,1074.75,1075.00,5,28,33.00
10/21/2005,04:41,1075.00,1075.25,1075.00,1075.25,74,0,74.00
10/21/2005,04:42,1075.25,1075.25,1075.25,1075.25,3,0,3.00
10/21/2005,04:43,1075.25,1075.25,1075.25,1075.25,26,0,26.00
10/21/2005,04:44,1075.25,1075.50,1075.25,1075.50,20,65,85.00
10/21/2005,04:45,1075.50,1075.50,1075.25,1075.50,14,7,21.00
10/21/2005,04:46,1075.25,1075.25,1075.25,1075.25,0,49,49.00
10/21/2005,04:47,1075.00,1075.00,1075.00,1075.00,0,61,61.00
10/21/2005,04:48,1075.00,1075.00,1075.00,1075.00,0,52,52.00
10/21/2005,04:49,1075.00,1075.00,1075.00,1075.00,0,10,10.00
10/21/2005,04:50,1075.00,1075.25,1075.00,1075.00,50,78,128.00
10/21/2005,04:51,1075.00,1075.25,1075.00,1075.25,65,12,77.00
10/21/2005,04:52,1075.25,1075.25,1075.00,1075.25,14,1,15.00
10/21/2005,04:53,1075.25,1075.50,1075.25,1075.25,25,30,55.00
10/21/2005,04:54,1075.25,1075.25,1075.25,1075.25,0,29,29.00
10/21/2005,04:55,1075.25,1075.25,1075.25,1075.25,0,12,12.00
10/21/2005,04:56,1075.25,1075.25,1075.00,1075.25,2,100,102.00
10/21/2005,04:57,1075.25,1075.25,1075.25,1075.25,12,0,12.00
10/21/2005,04:58,1075.00,1075.00,1074.75,1074.75,0,82,82.00
10/21/2005,04:59,1074.75,1074.75,1074.75,1074.75,0,2,2.00
10/21/2005,05:00,1074.75,1074.75,1074.75,1074.75,0,2,2.00
10/21/2005,05:01,1074.75,1074.75,1074.75,1074.75,0,2,2.00
10/21/2005,05:02,1074.75,1074.75,1074.75,1074.75,0,261,261.00
10/21/2005,05:03,1074.75,1074.75,1074.50,1074.75,100,182,282.00
10/21/2005,05:04,1074.75,1074.75,1074.75,1074.75,101,0,101.00
10/21/2005,05:05,1074.75,1074.75,1074.75,1074.75,1,0,1.00
10/21/2005,05:07,1074.50,1074.50,1074.25,1074.50,1,75,76.00
10/21/2005,05:08,1074.50,1074.75,1074.25,1074.25,2,161,163.00
10/21/2005,05:09,1074.25,1074.25,1074.00,1074.00,1,131,132.00
10/21/2005,05:10,1073.75,1073.75,1073.50,1073.75,16,104,120.00
10/21/2005,05:11,1073.75,1074.00,1073.75,1074.00,31,28,59.00
10/21/2005,05:12,1073.75,1073.75,1073.50,1073.50,0,50,50.00
10/21/2005,05:13,1073.75,1073.75,1073.75,1073.75,25,0,25.00
10/21/2005,05:14,1073.75,1073.75,1073.75,1073.75,13,0,13.00
10/21/2005,05:15,1073.75,1073.75,1073.25,1073.25,20,25,45.00
10/21/2005,05:16,1073.25,1073.25,1073.25,1073.25,0,2,2.00
10/21/2005,05:17,1073.50,1073.50,1073.25,1073.25,1,7,8.00
10/21/2005,05:18,1073.25,1073.50,1073.25,1073.50,1,14,15.00
10/21/2005,05:19,1073.50,1073.50,1073.25,1073.25,2,3,5.00
10/21/2005,05:20,1073.50,1073.50,1073.50,1073.50,128,0,128.00
10/21/2005,05:21,1073.50,1073.75,1073.50,1073.75,14,0,14.00
10/21/2005,05:22,1073.50,1073.50,1073.50,1073.50,0,27,27.00
10/21/2005,05:23,1073.50,1073.50,1073.25,1073.50,2,23,25.00
10/21/2005,05:24,1073.50,1073.50,1073.25,1073.25,5,101,106.00
10/21/2005,05:25,1073.25,1073.25,1073.00,1073.25,151,74,225.00
10/21/2005,05:26,1073.25,1073.25,1072.75,1073.00,28,254,282.00
10/21/2005,05:27,1072.75,1072.75,1072.25,1072.50,85,314,399.00
10/21/2005,05:28,1072.75,1072.75,1072.50,1072.75,33,11,44.00
10/21/2005,05:29,1073.00,1073.00,1072.50,1073.00,278,97,375.00
10/21/2005,05:30,1073.00,1073.00,1073.00,1073.00,21,0,21.00
10/21/2005,05:31,1073.00,1073.75,1073.00,1073.75,240,21,261.00
10/21/2005,05:32,1073.50,1073.50,1073.00,1073.00,1,100,101.00
10/21/2005,05:33,1073.25,1073.25,1073.00,1073.00,8,93,101.00
10/21/2005,05:34,1073.25,1073.25,1073.25,1073.25,20,0,20.00
10/21/2005,05:35,1073.25,1073.25,1073.00,1073.00,72,56,128.00
10/21/2005,05:36,1073.00,1073.00,1072.75,1073.00,7,51,58.00
10/21/2005,05:37,1073.00,1073.00,1072.50,1072.50,3,43,46.00
10/21/2005,05:38,1072.75,1072.75,1072.50,1072.50,14,4,18.00
10/21/2005,05:39,1072.50,1072.75,1072.50,1072.75,10,3,13.00
10/21/2005,05:40,1072.50,1072.75,1072.25,1072.50,120,70,190.00
10/21/2005,05:41,1072.75,1072.75,1072.50,1072.50,99,32,131.00
10/21/2005,05:42,1072.50,1072.75,1072.50,1072.75,30,5,35.00
10/21/2005,05:43,1072.75,1072.75,1072.75,1072.75,33,0,33.00
10/21/2005,05:44,1073.00,1073.00,1073.00,1073.00,39,0,39.00
10/21/2005,05:45,1072.75,1073.00,1072.75,1073.00,1,3,4.00
10/21/2005,05:46,1073.00,1073.00,1073.00,1073.00,27,0,27.00
10/21/2005,05:47,1073.25,1073.25,1073.25,1073.25,72,0,72.00
10/21/2005,05:48,1073.25,1073.50,1073.25,1073.50,86,0,86.00
10/21/2005,05:49,1073.50,1074.00,1073.50,1074.00,266,0,266.00
10/21/2005,05:50,1074.00,1074.00,1073.75,1074.00,11,11,22.00
10/21/2005,05:51,1073.75,1073.75,1073.50,1073.75,30,64,94.00
10/21/2005,05:52,1073.75,1073.75,1073.50,1073.50,10,2,12.00
10/21/2005,05:53,1073.50,1073.50,1073.50,1073.50,0,12,12.00
10/21/2005,05:54,1073.50,1073.50,1073.25,1073.25,0,111,111.00
10/21/2005,05:55,1073.25,1073.50,1073.25,1073.50,30,62,92.00
10/21/2005,05:56,1073.50,1073.50,1073.50,1073.50,28,0,28.00
10/21/2005,05:58,1073.75,1073.75,1073.75,1073.75,68,0,68.00
10/21/2005,05:59,1073.75,1073.75,1073.50,1073.75,8,1,9.00
10/21/2005,06:00,1073.50,1073.50,1073.50,1073.50,0,54,54.00
10/21/2005,06:01,1073.50,1073.50,1073.25,1073.25,100,62,162.00
10/21/2005,06:02,1073.25,1073.50,1073.25,1073.50,179,27,206.00
10/21/2005,06:03,1073.50,1073.50,1073.25,1073.50,80,45,125.00
10/21/2005,06:04,1073.50,1073.50,1073.25,1073.25,68,14,82.00
10/21/2005,06:05,1073.50,1073.75,1073.50,1073.50,118,30,148.00
10/21/2005,06:06,1073.50,1073.50,1073.50,1073.50,0,11,11.00
10/21/2005,06:07,1073.50,1073.50,1073.25,1073.25,0,107,107.00
10/21/2005,06:08,1073.25,1073.25,1073.25,1073.25,0,1,1.00
10/21/2005,06:09,1073.25,1073.25,1073.25,1073.25,0,257,257.00
10/21/2005,06:10,1073.25,1073.25,1073.00,1073.25,10,108,118.00
10/21/2005,06:11,1073.00,1073.25,1073.00,1073.25,5,2,7.00
10/21/2005,06:12,1073.00,1073.00,1073.00,1073.00,0,1,1.00
10/21/2005,06:13,1073.00,1073.00,1073.00,1073.00,0,54,54.00
10/21/2005,06:14,1073.00,1073.00,1072.75,1072.75,2,137,139.00
10/21/2005,06:15,1072.75,1073.00,1072.75,1073.00,1,2,3.00
10/21/2005,06:16,1072.75,1072.75,1072.75,1072.75,0,2,2.00
10/21/2005,06:17,1072.75,1072.75,1072.75,1072.75,0,9,9.00
10/21/2005,06:18,1073.00,1073.00,1073.00,1073.00,263,0,263.00
10/21/2005,06:19,1073.00,1073.00,1073.00,1073.00,15,0,15.00
10/21/2005,06:20,1073.00,1073.00,1073.00,1073.00,3,0,3.00
10/21/2005,06:21,1073.00,1073.25,1073.00,1073.00,15,30,45.00
10/21/2005,06:22,1073.00,1073.00,1073.00,1073.00,0,29,29.00
10/21/2005,06:23,1072.75,1073.00,1072.75,1073.00,50,106,156.00
10/21/2005,06:24,1072.75,1072.75,1072.75,1072.75,0,106,106.00
10/21/2005,06:25,1073.00,1073.00,1073.00,1073.00,69,0,69.00
10/21/2005,06:26,1073.00,1073.25,1073.00,1073.25,6,0,6.00
10/21/2005,06:27,1073.25,1073.25,1073.25,1073.25,10,0,10.00
10/21/2005,06:28,1073.25,1073.25,1073.00,1073.00,186,40,226.00
10/21/2005,06:29,1073.25,1073.75,1073.25,1073.25,145,64,209.00
10/21/2005,06:30,1073.50,1073.50,1073.25,1073.25,3,51,54.00
10/21/2005,06:31,1073.25,1073.50,1073.25,1073.25,1,45,46.00
10/21/2005,06:32,1073.00,1073.00,1072.75,1072.75,0,386,386.00
10/21/2005,06:33,1072.75,1073.00,1072.50,1072.75,99,151,250.00
10/21/2005,06:34,1072.75,1073.00,1072.50,1073.00,181,2,183.00
10/21/2005,06:35,1073.00,1073.75,1073.00,1073.50,416,38,454.00
10/21/2005,06:36,1073.50,1073.50,1073.25,1073.25,20,179,199.00
10/21/2005,06:37,1073.50,1073.50,1073.25,1073.50,288,88,376.00
10/21/2005,06:38,1073.50,1073.75,1073.50,1073.50,368,120,488.00
10/21/2005,06:39,1073.50,1073.50,1073.25,1073.25,31,143,174.00
10/21/2005,06:40,1073.25,1073.50,1073.25,1073.25,48,248,296.00
10/21/2005,06:41,1073.25,1073.50,1073.00,1073.00,3,41,44.00
10/21/2005,06:42,1073.00,1073.25,1073.00,1073.25,31,12,43.00
10/21/2005,06:43,1073.25,1073.75,1073.25,1073.50,95,31,126.00
10/21/2005,06:44,1073.25,1073.50,1073.25,1073.25,20,3,23.00
10/21/2005,06:45,1073.25,1073.25,1073.25,1073.25,0,49,49.00
10/21/2005,06:46,1073.50,1073.50,1073.25,1073.25,186,2,188.00
10/21/2005,06:47,1073.50,1073.50,1073.25,1073.50,65,11,76.00
10/21/2005,06:48,1073.50,1073.75,1073.50,1073.50,127,5,132.00
10/21/2005,06:49,1073.50,1073.50,1073.25,1073.50,153,139,292.00
10/21/2005,06:50,1073.50,1073.50,1073.50,1073.50,32,0,32.00
10/21/2005,06:51,1073.50,1073.75,1073.50,1073.50,19,12,31.00
10/21/2005,06:52,1073.50,1073.50,1073.50,1073.50,0,51,51.00
10/21/2005,06:53,1073.50,1073.75,1073.50,1073.75,2,2,4.00
10/21/2005,06:54,1073.50,1073.50,1073.25,1073.50,76,62,138.00
10/21/2005,06:55,1073.50,1073.50,1073.25,1073.25,110,1,111.00
10/21/2005,06:56,1073.25,1073.25,1073.25,1073.25,0,123,123.00
10/21/2005,06:57,1073.25,1073.25,1073.25,1073.25,0,70,70.00
10/21/2005,06:58,1073.00,1073.25,1073.00,1073.00,2,24,26.00
10/21/2005,06:59,1073.25,1073.50,1073.25,1073.25,127,3,130.00
10/21/2005,07:00,1073.50,1073.50,1073.25,1073.25,1,22,23.00
10/21/2005,07:01,1073.25,1073.75,1073.25,1073.50,151,151,302.00
10/21/2005,07:02,1073.50,1073.50,1073.50,1073.50,0,33,33.00
10/21/2005,07:03,1073.50,1073.50,1073.25,1073.50,16,85,101.00
10/21/2005,07:04,1073.25,1073.50,1073.25,1073.50,201,22,223.00
10/21/2005,07:05,1073.25,1073.50,1073.25,1073.50,111,10,121.00
10/21/2005,07:06,1073.50,1073.75,1073.50,1073.50,115,6,121.00
10/21/2005,07:07,1073.50,1073.75,1073.25,1073.50,22,153,175.00
10/21/2005,07:08,1073.75,1074.25,1073.75,1074.00,1175,265,1440.00
10/21/2005,07:09,1073.75,1074.25,1073.75,1074.00,184,34,218.00
10/21/2005,07:10,1074.00,1074.50,1074.00,1074.50,200,10,210.00
10/21/2005,07:11,1074.25,1074.50,1074.25,1074.50,137,121,258.00
10/21/2005,07:12,1074.25,1074.50,1074.25,1074.25,1,169,170.00
10/21/2005,07:13,1074.25,1074.50,1074.25,1074.25,11,26,37.00
10/21/2005,07:14,1074.50,1074.75,1074.25,1074.50,257,150,407.00
10/21/2005,07:15,1074.50,1074.75,1074.50,1074.50,261,124,385.00
10/21/2005,07:16,1074.50,1075.00,1074.50,1074.75,344,387,731.00
10/21/2005,07:17,1074.75,1075.75,1074.75,1075.25,1312,421,1733.00
10/21/2005,07:18,1075.25,1075.75,1075.25,1075.50,899,303,1202.00
10/21/2005,07:19,1075.50,1075.50,1075.25,1075.25,28,127,155.00
10/21/2005,07:20,1075.25,1075.25,1075.00,1075.25,265,222,487.00
10/21/2005,07:21,1075.25,1075.50,1075.00,1075.25,103,151,254.00
10/21/2005,07:22,1075.00,1075.25,1075.00,1075.00,103,108,211.00
10/21/2005,07:23,1075.00,1075.25,1075.00,1075.00,5,17,22.00
10/21/2005,07:24,1075.25,1075.25,1075.00,1075.00,21,493,514.00
10/21/2005,07:25,1074.75,1075.00,1074.50,1074.75,31,276,307.00
10/21/2005,07:26,1074.75,1075.00,1074.50,1074.50,27,142,169.00
10/21/2005,07:27,1074.50,1074.75,1074.50,1074.75,239,65,304.00
10/21/2005,07:28,1074.50,1074.75,1074.50,1074.75,2,218,220.00
10/21/2005,07:29,1074.50,1074.50,1074.25,1074.50,45,87,132.00
10/21/2005,07:30,1074.50,1074.50,1074.25,1074.25,13,13,26.00
10/21/2005,07:31,1074.50,1074.50,1074.25,1074.50,2,9,11.00
10/21/2005,07:32,1074.50,1074.50,1074.00,1074.00,1,207,208.00
10/21/2005,07:33,1074.00,1074.25,1074.00,1074.25,16,20,36.00
10/21/2005,07:34,1074.25,1074.25,1074.00,1074.00,2,598,600.00
10/21/2005,07:35,1074.00,1074.25,1074.00,1074.00,1,74,75.00
10/21/2005,07:36,1074.00,1074.00,1074.00,1074.00,0,2,2.00
10/21/2005,07:37,1074.00,1074.00,1074.00,1074.00,0,19,19.00
10/21/2005,07:38,1074.25,1074.25,1074.00,1074.25,268,11,279.00
10/21/2005,07:39,1074.25,1074.25,1074.00,1074.00,57,340,397.00
10/21/2005,07:40,1074.00,1074.25,1073.75,1074.00,10,70,80.00
10/21/2005,07:41,1074.25,1074.25,1074.00,1074.00,65,5,70.00
10/21/2005,07:42,1074.25,1074.75,1074.25,1074.75,351,20,371.00
10/21/2005,07:43,1074.50,1074.75,1074.50,1074.75,206,9,215.00
10/21/2005,07:44,1074.75,1074.75,1074.50,1074.50,250,212,462.00
10/21/2005,07:45,1074.50,1074.50,1074.25,1074.25,0,412,412.00
10/21/2005,07:46,1074.25,1074.50,1074.00,1074.00,1,465,466.00
10/21/2005,07:47,1074.25,1074.25,1073.75,1074.25,141,296,437.00
10/21/2005,07:48,1074.25,1074.50,1074.00,1074.50,132,25,157.00
10/21/2005,07:49,1074.50,1074.75,1074.50,1074.50,152,4,156.00
10/21/2005,07:50,1074.50,1074.75,1074.25,1074.75,491,188,679.00
10/21/2005,07:51,1074.75,1075.25,1074.75,1075.25,390,5,395.00
10/21/2005,07:52,1075.00,1075.25,1075.00,1075.00,212,149,361.00
10/21/2005,07:53,1075.00,1075.00,1074.75,1074.75,5,254,259.00
10/21/2005,07:54,1074.75,1074.75,1074.75,1074.75,0,578,578.00
10/21/2005,07:55,1074.75,1074.75,1074.75,1074.75,0,179,179.00
10/21/2005,07:56,1074.75,1075.00,1074.75,1075.00,10,66,76.00
10/21/2005,07:57,1074.75,1075.00,1074.75,1074.75,101,15,116.00
10/21/2005,07:58,1074.75,1074.75,1074.75,1074.75,0,219,219.00
10/21/2005,07:59,1074.75,1074.75,1074.25,1074.25,1,474,475.00
10/21/2005,08:00,1074.50,1074.50,1073.25,1073.50,252,1820,2072.00
10/21/2005,08:01,1073.50,1073.50,1072.25,1072.75,435,1273,1708.00
10/21/2005,08:02,1072.75,1073.00,1072.75,1072.75,525,446,971.00
10/21/2005,08:03,1073.00,1073.25,1072.75,1073.00,535,216,751.00
10/21/2005,08:04,1072.75,1073.00,1072.25,1072.25,33,736,769.00
10/21/2005,08:05,1072.25,1073.00,1072.25,1073.00,760,263,1023.00
10/21/2005,08:06,1072.75,1073.00,1072.50,1072.75,53,190,243.00
10/21/2005,08:07,1072.50,1072.75,1072.50,1072.75,184,195,379.00
10/21/2005,08:08,1072.75,1072.75,1072.50,1072.50,175,204,379.00
10/21/2005,08:09,1072.50,1072.75,1072.50,1072.50,35,94,129.00
10/21/2005,08:10,1072.50,1072.75,1072.25,1072.25,60,120,180.00
10/21/2005,08:11,1072.50,1072.75,1072.25,1072.75,279,5,284.00
10/21/2005,08:12,1072.75,1073.00,1072.50,1072.75,364,122,486.00
10/21/2005,08:13,1072.75,1073.50,1072.75,1073.50,472,134,606.00
10/21/2005,08:14,1073.25,1073.50,1073.25,1073.25,36,159,195.00
10/21/2005,08:15,1073.50,1073.50,1073.25,1073.50,323,93,416.00
10/21/2005,08:16,1073.50,1073.50,1072.75,1072.75,221,366,587.00
10/21/2005,08:17,1072.75,1072.75,1070.25,1071.50,2052,4678,6730.00
10/21/2005,08:18,1071.50,1072.25,1071.50,1072.00,1096,1395,2491.00
10/21/2005,08:19,1071.75,1072.00,1071.25,1071.50,348,513,861.00
10/21/2005,08:20,1071.50,1072.00,1071.50,1071.75,263,479,742.00
10/21/2005,08:21,1072.00,1072.25,1071.75,1071.75,283,766,1049.00
10/21/2005,08:22,1072.00,1072.00,1071.75,1072.00,584,392,976.00
10/21/2005,08:23,1072.00,1072.50,1071.75,1072.50,731,645,1376.00
10/21/2005,08:24,1072.25,1073.75,1072.25,1073.50,2062,219,2281.00
10/21/2005,08:25,1073.50,1074.25,1073.25,1074.00,1271,386,1657.00
10/21/2005,08:26,1074.00,1075.25,1073.75,1075.00,2949,1752,4701.00
10/21/2005,08:27,1075.00,1075.50,1074.25,1075.25,3856,1618,5474.00
10/21/2005,08:28,1075.25,1076.25,1075.00,1075.75,3970,1240,5210.00
10/21/2005,08:29,1075.75,1076.00,1075.50,1076.00,1777,1275,3052.00
10/21/2005,08:30,1075.75,1075.75,1074.75,1075.00,2077,3275,5352.00
10/21/2005,08:31,1075.00,1075.75,1074.75,1075.75,6218,3517,9735.00
10/21/2005,08:32,1075.75,1076.75,1075.25,1076.00,7357,3924,11281.00
10/21/2005,08:33,1076.00,1076.00,1075.25,1075.50,3575,3931,7506.00
10/21/2005,08:34,1075.50,1076.00,1075.25,1075.75,2620,2495,5115.00
10/21/2005,08:35,1075.50,1077.25,1075.50,1077.00,7522,1654,9176.00
10/21/2005,08:36,1076.75,1078.75,1076.75,1077.75,10799,6645,17444.00
10/21/2005,08:37,1077.75,1078.00,1077.50,1077.50,1929,3833,5762.00
10/21/2005,08:38,1077.75,1077.75,1077.00,1077.00,2102,2603,4705.00
10/21/2005,08:39,1077.25,1077.25,1075.75,1075.75,3149,5833,8982.00
10/21/2005,08:40,1075.75,1076.25,1075.50,1075.75,2406,4303,6709.00
10/21/2005,08:41,1075.50,1076.25,1075.50,1076.00,1862,1217,3079.00
10/21/2005,08:42,1076.00,1076.25,1075.25,1075.50,817,2280,3097.00
10/21/2005,08:43,1075.50,1076.00,1075.50,1075.75,2518,1023,3541.00
10/21/2005,08:44,1075.75,1076.50,1075.25,1076.50,1814,1656,3470.00
10/21/2005,08:45,1076.50,1076.50,1074.75,1075.00,2688,4196,6884.00
10/21/2005,08:46,1075.00,1075.50,1074.50,1074.50,3670,4550,8220.00
10/21/2005,08:47,1074.50,1074.75,1073.75,1074.00,1830,4890,6720.00
10/21/2005,08:48,1074.00,1074.50,1073.50,1073.50,3252,3240,6492.00
10/21/2005,08:49,1073.75,1074.50,1073.25,1074.50,3588,3015,6603.00
10/21/2005,08:50,1074.50,1075.75,1074.25,1075.75,4946,1888,6834.00
10/21/2005,08:51,1075.75,1075.75,1074.75,1075.00,920,2203,3123.00
10/21/2005,08:52,1075.00,1075.25,1074.25,1075.25,2299,1823,4122.00
10/21/2005,08:53,1075.25,1076.00,1074.75,1076.00,3162,1495,4657.00
10/21/2005,08:54,1076.00,1076.25,1075.00,1075.00,1415,2207,3622.00
10/21/2005,08:55,1075.00,1075.75,1074.75,1075.50,1718,1092,2810.00
10/21/2005,08:56,1075.50,1076.00,1075.25,1075.25,1749,915,2664.00
10/21/2005,08:57,1075.50,1075.50,1074.50,1075.00,1777,2108,3885.00
10/21/2005,08:58,1075.00,1075.50,1074.50,1075.00,1456,1791,3247.00
10/21/2005,08:59,1075.00,1075.50,1073.50,1073.50,1732,4827,6559.00
10/21/2005,09:00,1073.50,1075.25,1073.25,1075.00,3578,1946,5524.00
10/21/2005,09:01,1075.00,1076.00,1074.50,1074.75,3101,2103,5204.00
10/21/2005,09:02,1075.00,1075.25,1074.00,1075.00,3738,2747,6485.00
10/21/2005,09:03,1075.00,1075.25,1073.50,1074.00,1426,4043,5469.00
10/21/2005,09:04,1074.00,1074.25,1073.50,1073.75,1230,1688,2918.00
10/21/2005,09:05,1074.00,1074.25,1073.25,1074.25,1336,1217,2553.00
10/21/2005,09:06,1074.25,1075.25,1073.75,1074.75,2245,1115,3360.00
10/21/2005,09:07,1074.75,1075.25,1074.00,1075.25,1393,1972,3365.00
10/21/2005,09:08,1075.25,1075.50,1074.75,1075.00,945,1335,2280.00
10/21/2005,09:09,1075.00,1075.25,1073.50,1074.00,886,1349,2235.00
10/21/2005,09:10,1074.00,1074.75,1073.50,1074.00,1766,1501,3267.00
10/21/2005,09:11,1074.25,1075.25,1074.00,1075.00,2612,961,3573.00
10/21/2005,09:12,1075.00,1075.25,1074.50,1075.25,1493,1119,2612.00
10/21/2005,09:13,1075.25,1075.50,1074.25,1075.25,4092,2702,6794.00
10/21/2005,09:14,1075.25,1076.50,1075.25,1075.50,4115,2103,6218.00
10/21/2005,09:15,1075.50,1077.25,1075.50,1076.75,6623,3621,10244.00
10/21/2005,09:16,1076.50,1077.00,1075.25,1075.50,2093,3810,5903.00
10/21/2005,09:17,1075.50,1076.00,1075.25,1075.50,888,1204,2092.00
10/21/2005,09:18,1075.50,1075.75,1074.75,1075.25,1632,1704,3336.00
10/21/2005,09:19,1075.25,1075.50,1075.00,1075.50,606,242,848.00
10/21/2005,09:20,1075.25,1076.25,1075.25,1076.25,1880,675,2555.00
10/21/2005,09:21,1076.00,1076.50,1075.50,1075.75,1706,2162,3868.00
10/21/2005,09:22,1075.75,1076.25,1075.25,1075.50,580,953,1533.00
10/21/2005,09:23,1075.50,1075.75,1075.00,1075.25,1085,1548,2633.00
10/21/2005,09:24,1075.00,1075.50,1074.75,1075.00,1029,3195,4224.00
10/21/2005,09:25,1074.75,1075.50,1074.25,1074.75,1231,3060,4291.00
10/21/2005,09:26,1074.50,1075.00,1074.25,1075.00,1697,1373,3070.00
10/21/2005,09:27,1075.00,1075.25,1074.75,1075.25,810,368,1178.00
10/21/2005,09:28,1075.00,1075.75,1075.00,1075.50,749,866,1615.00
10/21/2005,09:29,1075.50,1076.50,1075.25,1076.25,1748,1516,3264.00
10/21/2005,09:30,1076.25,1077.00,1076.00,1076.50,2964,1651,4615.00
10/21/2005,09:31,1076.50,1077.00,1075.75,1076.00,1010,2018,3028.00
10/21/2005,09:32,1076.00,1076.25,1075.25,1075.25,1034,2439,3473.00
10/21/2005,09:33,1075.50,1075.50,1075.00,1075.50,1173,907,2080.00
10/21/2005,09:34,1075.25,1075.75,1075.25,1075.50,1022,845,1867.00
10/21/2005,09:35,1075.50,1075.75,1075.00,1075.00,518,1327,1845.00
10/21/2005,09:36,1075.00,1075.25,1074.25,1074.50,1066,2494,3560.00
10/21/2005,09:37,1074.50,1074.75,1074.25,1074.50,356,751,1107.00
10/21/2005,09:38,1074.25,1075.00,1074.25,1075.00,1117,512,1629.00
10/21/2005,09:39,1074.75,1075.25,1074.75,1074.75,551,237,788.00
10/21/2005,09:40,1075.00,1075.00,1074.50,1074.75,532,565,1097.00
10/21/2005,09:41,1074.75,1075.00,1074.50,1074.75,263,591,854.00
10/21/2005,09:42,1074.75,1074.75,1074.25,1074.25,402,913,1315.00
10/21/2005,09:43,1074.50,1074.50,1074.00,1074.25,863,1203,2066.00
10/21/2005,09:44,1074.50,1074.50,1073.75,1073.75,685,1477,2162.00
10/21/2005,09:45,1073.75,1074.00,1072.75,1073.00,1073,4405,5478.00
10/21/2005,09:46,1072.75,1073.25,1072.25,1073.00,2625,3006,5631.00
10/21/2005,09:47,1073.00,1073.50,1072.75,1073.25,772,879,1651.00
10/21/2005,09:48,1073.25,1073.25,1072.50,1072.50,1300,1415,2715.00
10/21/2005,09:49,1072.50,1073.00,1071.50,1071.75,2203,4967,7170.00
10/21/2005,09:50,1071.75,1072.25,1071.75,1072.00,1018,1162,2180.00
10/21/2005,09:51,1071.75,1072.25,1071.50,1072.00,279,1554,1833.00
10/21/2005,09:52,1072.00,1073.00,1072.00,1072.50,3526,1973,5499.00
10/21/2005,09:53,1072.50,1072.75,1072.25,1072.50,45,593,638.00
10/21/2005,09:54,1072.25,1072.75,1071.75,1071.75,1034,2290,3324.00
10/21/2005,09:55,1072.00,1072.00,1071.00,1072.00,2106,2591,4697.00
10/21/2005,09:56,1071.75,1071.75,1070.50,1071.00,2338,3624,5962.00
10/21/2005,09:57,1071.00,1071.75,1070.75,1071.25,1312,1391,2703.00
10/21/2005,09:58,1071.00,1071.75,1071.00,1071.75,851,1089,1940.00
10/21/2005,09:59,1071.50,1071.75,1071.00,1071.00,233,1377,1610.00
10/21/2005,10:00,1071.00,1072.00,1071.00,1071.75,1569,868,2437.00
10/21/2005,10:01,1072.00,1072.50,1071.75,1072.25,1452,707,2159.00
10/21/2005,10:02,1072.25,1073.00,1072.25,1072.75,1043,316,1359.00
10/21/2005,10:03,1072.75,1073.00,1072.50,1072.50,876,962,1838.00
10/21/2005,10:04,1072.50,1072.75,1072.25,1072.75,383,643,1026.00
10/21/2005,10:05,1072.50,1072.75,1071.75,1072.00,557,1261,1818.00
10/21/2005,10:06,1072.25,1072.25,1071.75,1072.00,196,349,545.00
10/21/2005,10:07,1071.75,1072.00,1071.50,1071.75,663,838,1501.00
10/21/2005,10:08,1072.00,1072.50,1072.00,1072.25,1006,568,1574.00
10/21/2005,10:09,1072.25,1073.50,1072.00,1073.00,1930,1375,3305.00
10/21/2005,10:10,1073.00,1074.25,1072.75,1073.75,2723,1115,3838.00
10/21/2005,10:11,1073.75,1074.50,1073.50,1074.25,3326,1178,4504.00
10/21/2005,10:12,1074.00,1074.25,1073.50,1073.50,514,1008,1522.00
10/21/2005,10:13,1073.25,1074.00,1073.25,1073.50,624,890,1514.00
10/21/2005,10:14,1073.25,1073.75,1072.75,1073.00,646,1680,2326.00
10/21/2005,10:15,1073.00,1073.50,1073.00,1073.25,1404,1093,2497.00
10/21/2005,10:16,1073.25,1073.50,1073.00,1073.00,864,176,1040.00
10/21/2005,10:17,1073.00,1073.00,1072.25,1072.50,479,1951,2430.00
10/21/2005,10:18,1072.50,1073.25,1072.25,1073.00,1275,42,1317.00
10/21/2005,10:19,1073.00,1073.50,1073.00,1073.25,352,888,1240.00
10/21/2005,10:20,1073.25,1073.50,1073.00,1073.00,477,750,1227.00
10/21/2005,10:21,1073.00,1073.00,1072.75,1072.75,51,582,633.00
10/21/2005,10:22,1072.75,1073.25,1072.75,1073.00,373,521,894.00
10/21/2005,10:23,1073.00,1073.50,1072.75,1073.50,842,519,1361.00
10/21/2005,10:24,1073.50,1074.00,1073.50,1073.75,2931,833,3764.00
10/21/2005,10:25,1073.75,1074.25,1073.75,1074.00,567,417,984.00
10/21/2005,10:26,1074.00,1074.25,1073.50,1073.50,717,1287,2004.00
10/21/2005,10:27,1073.50,1074.00,1073.25,1073.50,1564,1237,2801.00
10/21/2005,10:28,1073.50,1074.00,1073.50,1073.50,330,397,727.00
10/21/2005,10:29,1073.50,1073.75,1073.25,1073.75,174,1195,1369.00
10/21/2005,10:30,1073.50,1073.75,1073.25,1073.75,30,763,793.00
10/21/2005,10:31,1073.75,1073.75,1072.50,1073.00,2621,3175,5796.00
10/21/2005,10:32,1073.25,1073.25,1072.50,1073.00,1040,926,1966.00
10/21/2005,10:33,1073.00,1073.25,1072.75,1073.00,864,378,1242.00
10/21/2005,10:34,1073.25,1073.25,1072.50,1072.50,513,971,1484.00
10/21/2005,10:35,1072.75,1073.00,1072.25,1072.50,900,700,1600.00
10/21/2005,10:36,1072.50,1072.50,1072.00,1072.00,132,1950,2082.00
10/21/2005,10:37,1072.00,1072.75,1072.00,1072.50,769,675,1444.00
10/21/2005,10:38,1072.50,1073.00,1072.25,1072.50,1270,885,2155.00
10/21/2005,10:39,1072.50,1073.00,1072.50,1072.75,939,569,1508.00
10/21/2005,10:40,1072.75,1072.75,1071.50,1071.75,1133,3366,4499.00
10/21/2005,10:41,1072.00,1072.00,1070.25,1071.00,2335,6603,8938.00
10/21/2005,10:42,1071.00,1071.00,1070.00,1070.75,2769,2164,4933.00
10/21/2005,10:43,1070.75,1071.25,1070.25,1071.00,1585,1650,3235.00
10/21/2005,10:44,1071.00,1071.25,1070.25,1071.00,1683,2197,3880.00
10/21/2005,10:45,1071.00,1071.50,1070.75,1071.00,1422,1864,3286.00
10/21/2005,10:46,1071.00,1071.25,1070.75,1071.00,623,699,1322.00
10/21/2005,10:47,1071.00,1071.25,1070.50,1071.00,1105,1091,2196.00
10/21/2005,10:48,1071.00,1071.25,1070.75,1070.75,180,815,995.00
10/21/2005,10:49,1071.00,1071.25,1070.50,1071.00,1656,1992,3648.00
10/21/2005,10:50,1071.00,1071.50,1070.75,1071.25,686,849,1535.00
10/21/2005,10:51,1071.50,1071.50,1071.00,1071.25,346,481,827.00
10/21/2005,10:52,1071.00,1071.25,1071.00,1071.25,1247,56,1303.00
10/21/2005,10:53,1071.00,1071.00,1070.50,1070.75,916,1101,2017.00
10/21/2005,10:54,1070.75,1071.25,1070.50,1071.00,1311,994,2305.00
10/21/2005,10:55,1071.00,1071.00,1070.25,1070.50,1182,1780,2962.00
10/21/2005,10:56,1070.50,1070.75,1070.00,1070.00,536,2181,2717.00
10/21/2005,10:57,1070.00,1070.25,1069.00,1069.75,3259,8408,11667.00
10/21/2005,10:58,1069.75,1070.00,1068.75,1069.25,1509,4027,5536.00
10/21/2005,10:59,1069.25,1069.50,1068.75,1069.00,1473,1854,3327.00
10/21/2005,11:00,1069.00,1070.00,1068.75,1069.75,3901,2476,6377.00
10/21/2005,11:01,1069.75,1070.50,1069.25,1070.25,2130,1738,3868.00
10/21/2005,11:02,1070.50,1070.50,1070.00,1070.25,1248,1268,2516.00
10/21/2005,11:03,1070.25,1070.25,1068.50,1069.00,814,4839,5653.00
10/21/2005,11:04,1069.00,1069.25,1068.50,1068.75,1716,1689,3405.00
10/21/2005,11:05,1068.75,1069.00,1067.25,1067.75,2318,8026,10344.00
10/21/2005,11:06,1067.75,1068.50,1067.25,1068.25,3548,3059,6607.00
10/21/2005,11:07,1068.00,1069.00,1068.00,1068.75,2163,833,2996.00
10/21/2005,11:08,1068.75,1069.25,1068.50,1069.00,1179,686,1865.00
10/21/2005,11:09,1069.25,1069.25,1068.75,1069.00,847,980,1827.00
10/21/2005,11:10,1069.00,1069.50,1068.75,1069.25,978,399,1377.00
10/21/2005,11:11,1069.00,1069.75,1069.00,1069.25,1639,920,2559.00
10/21/2005,11:12,1069.50,1071.00,1069.25,1070.75,3819,2232,6051.00
10/21/2005,11:13,1070.75,1071.50,1070.50,1071.25,3693,1348,5041.00
10/21/2005,11:14,1071.25,1071.75,1071.25,1071.50,2219,883,3102.00
10/21/2005,11:15,1071.75,1071.75,1071.00,1071.00,89,2060,2149.00
10/21/2005,11:16,1071.00,1071.00,1070.25,1070.50,2111,5234,7345.00
10/21/2005,11:17,1070.50,1070.50,1069.75,1070.00,907,1743,2650.00
10/21/2005,11:18,1070.00,1070.25,1069.75,1070.00,420,810,1230.00
10/21/2005,11:19,1070.00,1070.25,1069.75,1070.00,77,301,378.00
10/21/2005,11:20,1070.00,1070.00,1069.25,1069.50,382,1748,2130.00
10/21/2005,11:21,1069.50,1070.00,1069.00,1070.00,1772,670,2442.00
10/21/2005,11:22,1070.00,1070.50,1069.75,1070.25,698,1038,1736.00
10/21/2005,11:23,1070.00,1070.75,1070.00,1070.75,998,828,1826.00
10/21/2005,11:24,1070.75,1071.25,1070.50,1071.00,1872,775,2647.00
10/21/2005,11:25,1070.75,1071.50,1070.75,1071.50,1373,741,2114.00
10/21/2005,11:26,1071.50,1071.50,1070.25,1070.75,321,1565,1886.00
10/21/2005,11:27,1070.75,1071.25,1070.50,1070.75,482,337,819.00
10/21/2005,11:28,1070.75,1071.75,1070.75,1071.75,1491,95,1586.00
10/21/2005,11:29,1072.00,1073.00,1071.75,1072.25,3831,1892,5723.00
10/21/2005,11:30,1072.25,1072.50,1071.75,1072.25,719,1113,1832.00
10/21/2005,11:31,1072.25,1073.00,1072.00,1072.75,1823,628,2451.00
10/21/2005,11:32,1072.75,1073.00,1072.25,1072.25,373,578,951.00
10/21/2005,11:33,1072.50,1072.50,1071.75,1072.25,430,1144,1574.00
10/21/2005,11:34,1072.25,1072.50,1072.00,1072.25,435,248,683.00
10/21/2005,11:35,1072.25,1072.50,1071.75,1072.25,573,553,1126.00
10/21/2005,11:36,1072.25,1072.50,1072.00,1072.25,337,56,393.00
10/21/2005,11:37,1072.25,1072.75,1072.25,1072.25,479,450,929.00
10/21/2005,11:38,1072.50,1072.50,1072.00,1072.25,684,397,1081.00
10/21/2005,11:39,1072.50,1072.50,1072.00,1072.25,28,205,233.00
10/21/2005,11:40,1072.00,1072.75,1071.00,1072.50,1746,2520,4266.00
10/21/2005,11:41,1072.25,1072.50,1071.50,1071.75,286,1007,1293.00
10/21/2005,11:42,1071.75,1071.75,1071.00,1071.25,74,901,975.00
10/21/2005,11:43,1071.00,1071.25,1070.75,1071.25,198,209,407.00
10/21/2005,11:44,1071.25,1071.75,1071.00,1071.75,1237,476,1713.00
10/21/2005,11:45,1072.00,1072.75,1071.75,1072.25,1633,510,2143.00
10/21/2005,11:46,1072.25,1072.50,1072.25,1072.50,309,61,370.00
10/21/2005,11:47,1072.25,1072.50,1071.75,1071.75,39,1091,1130.00
10/21/2005,11:48,1071.75,1072.00,1071.50,1071.50,57,560,617.00
10/21/2005,11:49,1071.50,1072.50,1071.25,1072.25,1260,175,1435.00
10/21/2005,11:50,1072.50,1072.50,1072.00,1072.25,150,226,376.00
10/21/2005,11:51,1072.50,1074.00,1072.25,1073.75,5123,216,5339.00
10/21/2005,11:52,1074.00,1075.00,1073.50,1075.00,4153,1249,5402.00
10/21/2005,11:53,1075.00,1076.00,1074.25,1075.75,4789,2305,7094.00
10/21/2005,11:54,1075.75,1076.25,1075.00,1075.50,2717,2278,4995.00
10/21/2005,11:55,1075.50,1076.75,1075.50,1076.75,2433,1658,4091.00
10/21/2005,11:56,1076.50,1077.00,1076.25,1076.25,2323,1155,3478.00
10/21/2005,11:57,1076.25,1076.75,1075.75,1076.25,1323,1524,2847.00
10/21/2005,11:58,1076.00,1076.50,1075.75,1076.25,675,885,1560.00
10/21/2005,11:59,1076.25,1076.50,1076.00,1076.25,263,489,752.00
10/21/2005,12:00,1076.25,1077.50,1076.25,1077.50,2628,1607,4235.00
10/21/2005,12:01,1077.25,1077.75,1077.00,1077.75,2260,2445,4705.00
10/21/2005,12:02,1077.75,1078.00,1077.00,1077.25,1227,1537,2764.00
10/21/2005,12:03,1077.00,1077.25,1075.75,1075.75,603,2752,3355.00
10/21/2005,12:04,1075.75,1076.50,1075.50,1076.50,1007,1349,2356.00
10/21/2005,12:05,1076.25,1076.75,1076.00,1076.25,957,773,1730.00
10/21/2005,12:06,1076.25,1076.50,1075.75,1076.25,629,750,1379.00
10/21/2005,12:07,1076.00,1076.25,1075.75,1076.00,510,424,934.00
10/21/2005,12:08,1076.25,1076.25,1075.75,1075.75,56,401,457.00
10/21/2005,12:09,1075.75,1076.00,1075.25,1075.50,478,2064,2542.00
10/21/2005,12:10,1075.50,1075.50,1075.00,1075.25,258,835,1093.00
10/21/2005,12:11,1075.25,1075.75,1075.00,1075.25,342,594,936.00
10/21/2005,12:12,1075.50,1075.50,1074.75,1075.00,85,726,811.00
10/21/2005,12:13,1075.00,1075.25,1075.00,1075.25,21,150,171.00
10/21/2005,12:14,1075.00,1075.50,1074.75,1075.00,265,512,777.00
10/21/2005,12:15,1074.75,1075.00,1074.50,1075.00,801,1129,1930.00
10/21/2005,12:16,1074.75,1075.25,1074.75,1074.75,487,372,859.00
10/21/2005,12:17,1075.00,1075.50,1075.00,1075.50,729,437,1166.00
10/21/2005,12:18,1075.25,1075.50,1075.25,1075.25,70,293,363.00
10/21/2005,12:19,1075.25,1075.25,1074.75,1075.00,205,582,787.00
10/21/2005,12:20,1075.00,1075.00,1074.50,1075.00,344,417,761.00
10/21/2005,12:21,1074.75,1075.25,1074.75,1075.00,227,416,643.00
10/21/2005,12:22,1075.00,1075.50,1075.00,1075.50,767,122,889.00
10/21/2005,12:23,1075.25,1075.50,1075.00,1075.25,335,289,624.00
10/21/2005,12:24,1075.25,1076.00,1075.25,1075.50,663,740,1403.00
10/21/2005,12:25,1075.50,1075.75,1075.25,1075.75,175,106,281.00
10/21/2005,12:26,1075.75,1076.00,1075.50,1075.75,433,92,525.00
10/21/2005,12:27,1075.75,1076.25,1075.50,1076.25,1087,666,1753.00
10/21/2005,12:28,1076.25,1076.25,1076.00,1076.00,725,93,818.00
10/21/2005,12:29,1076.00,1076.50,1076.00,1076.25,338,442,780.00
10/21/2005,12:30,1076.50,1077.00,1075.75,1077.00,1115,538,1653.00
10/21/2005,12:31,1076.75,1077.75,1076.75,1077.75,3225,486,3711.00
10/21/2005,12:32,1077.50,1079.25,1077.25,1079.00,6118,2501,8619.00
10/21/2005,12:33,1079.00,1079.75,1078.50,1079.50,4915,3719,8634.00
10/21/2005,12:34,1079.50,1079.75,1078.75,1079.00,1679,1701,3380.00
10/21/2005,12:35,1079.00,1079.25,1078.00,1078.25,1746,3146,4892.00
10/21/2005,12:36,1078.00,1078.25,1077.75,1077.75,645,1030,1675.00
10/21/2005,12:37,1077.75,1078.00,1077.75,1078.00,313,100,413.00
10/21/2005,12:38,1077.75,1078.25,1077.50,1078.25,945,1186,2131.00
10/21/2005,12:39,1078.00,1078.25,1077.75,1078.00,124,321,445.00
10/21/2005,12:40,1078.00,1078.25,1077.75,1078.00,406,111,517.00
10/21/2005,12:41,1078.00,1078.50,1078.00,1078.00,401,314,715.00
10/21/2005,12:42,1078.25,1078.25,1077.75,1078.00,513,584,1097.00
10/21/2005,12:43,1077.75,1078.00,1077.00,1077.00,22,2351,2373.00
10/21/2005,12:44,1077.00,1077.50,1076.75,1077.00,1544,845,2389.00
10/21/2005,12:45,1077.25,1077.25,1077.00,1077.00,241,489,730.00
10/21/2005,12:46,1077.25,1077.50,1077.00,1077.25,629,224,853.00
10/21/2005,12:47,1077.50,1077.50,1077.00,1077.25,172,128,300.00
10/21/2005,12:48,1077.25,1077.50,1077.00,1077.50,427,53,480.00
10/21/2005,12:49,1077.50,1078.25,1077.50,1077.50,1222,697,1919.00
10/21/2005,12:50,1077.75,1078.00,1077.50,1077.75,599,356,955.00
10/21/2005,12:51,1077.75,1077.75,1076.25,1076.50,834,2339,3173.00
10/21/2005,12:52,1076.50,1076.50,1076.00,1076.00,270,551,821.00
10/21/2005,12:53,1076.25,1076.75,1076.25,1076.50,530,195,725.00
10/21/2005,12:54,1076.50,1076.75,1076.25,1076.75,378,128,506.00
10/21/2005,12:55,1076.75,1077.00,1076.75,1076.75,243,75,318.00
10/21/2005,12:56,1076.75,1077.00,1076.75,1076.75,35,231,266.00
10/21/2005,12:57,1076.75,1077.25,1076.75,1077.00,433,163,596.00
10/21/2005,12:58,1077.00,1077.50,1076.75,1076.75,467,326,793.00
10/21/2005,12:59,1076.75,1078.25,1076.75,1077.75,1192,197,1389.00
10/21/2005,13:00,1078.00,1078.00,1077.50,1077.75,199,366,565.00
10/21/2005,13:01,1077.75,1078.00,1077.50,1077.75,417,260,677.00
10/21/2005,13:02,1077.75,1078.00,1077.50,1077.75,67,222,289.00
10/21/2005,13:03,1077.50,1078.25,1077.50,1077.75,565,688,1253.00
10/21/2005,13:04,1077.75,1078.75,1077.75,1078.75,1386,268,1654.00
10/21/2005,13:05,1078.75,1079.00,1078.50,1078.75,647,607,1254.00
10/21/2005,13:06,1078.75,1079.25,1078.25,1078.75,1275,1004,2279.00
10/21/2005,13:07,1079.00,1079.25,1078.50,1078.50,275,688,963.00
10/21/2005,13:08,1078.50,1078.50,1077.00,1077.00,578,2852,3430.00
10/21/2005,13:09,1077.00,1077.50,1076.75,1077.25,389,505,894.00
10/21/2005,13:10,1077.25,1077.25,1076.50,1076.75,395,1223,1618.00
10/21/2005,13:11,1076.75,1077.00,1076.50,1076.75,99,278,377.00
10/21/2005,13:12,1077.00,1077.75,1076.75,1077.75,1079,228,1307.00
10/21/2005,13:13,1077.75,1077.75,1077.25,1077.50,518,196,714.00
10/21/2005,13:14,1077.50,1078.00,1077.50,1078.00,143,67,210.00
10/21/2005,13:15,1078.00,1078.75,1077.25,1077.50,1445,1531,2976.00
10/21/2005,13:16,1077.50,1077.50,1076.25,1076.75,786,1551,2337.00
10/21/2005,13:17,1077.00,1077.00,1076.25,1076.50,248,1089,1337.00
10/21/2005,13:18,1076.50,1076.75,1076.25,1076.50,224,545,769.00
10/21/2005,13:19,1076.50,1077.00,1076.25,1076.50,734,846,1580.00
10/21/2005,13:20,1076.50,1077.00,1076.50,1076.75,479,164,643.00
10/21/2005,13:21,1077.00,1077.25,1076.75,1077.00,322,303,625.00
10/21/2005,13:22,1076.75,1076.75,1076.25,1076.50,366,1139,1505.00
10/21/2005,13:23,1076.75,1077.00,1076.50,1077.00,159,130,289.00
10/21/2005,13:24,1076.75,1077.25,1076.75,1076.75,297,404,701.00
10/21/2005,13:25,1076.75,1077.00,1076.25,1076.50,124,507,631.00
10/21/2005,13:26,1076.50,1076.50,1075.50,1075.50,1723,2993,4716.00
10/21/2005,13:27,1075.50,1075.75,1075.25,1075.50,482,2491,2973.00
10/21/2005,13:28,1075.25,1075.50,1075.00,1075.25,641,695,1336.00
10/21/2005,13:29,1075.25,1075.75,1075.00,1075.75,613,638,1251.00
10/21/2005,13:30,1075.75,1076.00,1075.50,1075.75,939,163,1102.00
10/21/2005,13:31,1075.75,1077.00,1075.50,1077.00,2574,466,3040.00
10/21/2005,13:32,1076.75,1077.25,1076.50,1076.75,883,1174,2057.00
10/21/2005,13:33,1076.50,1076.75,1076.50,1076.50,379,78,457.00
10/21/2005,13:34,1076.50,1077.00,1076.00,1076.50,618,1542,2160.00
10/21/2005,13:35,1076.50,1076.75,1076.00,1076.25,361,300,661.00
10/21/2005,13:36,1076.25,1076.75,1076.25,1076.50,380,126,506.00
10/21/2005,13:37,1076.50,1076.75,1076.25,1076.25,438,152,590.00
10/21/2005,13:38,1076.25,1076.50,1075.50,1076.00,179,1507,1686.00
10/21/2005,13:39,1076.00,1076.50,1075.50,1075.50,954,1128,2082.00
10/21/2005,13:40,1075.75,1075.75,1074.50,1075.00,1408,3710,5118.00
10/21/2005,13:41,1074.75,1075.25,1074.75,1075.00,319,796,1115.00
10/21/2005,13:42,1075.00,1075.50,1074.75,1075.50,303,476,779.00
10/21/2005,13:43,1075.50,1075.50,1074.00,1074.50,639,2606,3245.00
10/21/2005,13:44,1074.25,1074.50,1073.50,1073.75,990,3080,4070.00
10/21/2005,13:45,1073.75,1075.50,1073.50,1075.25,3251,1152,4403.00
10/21/2005,13:46,1075.25,1075.75,1074.75,1075.00,1714,1009,2723.00
10/21/2005,13:47,1075.00,1075.50,1074.75,1075.00,940,399,1339.00
10/21/2005,13:48,1075.00,1075.25,1075.00,1075.00,19,220,239.00
10/21/2005,13:49,1075.00,1075.50,1074.75,1074.75,260,352,612.00
10/21/2005,13:50,1074.75,1075.25,1074.75,1074.75,737,570,1307.00
10/21/2005,13:51,1075.00,1075.00,1074.50,1074.75,286,442,728.00
10/21/2005,13:52,1074.75,1076.00,1074.75,1075.50,1367,387,1754.00
10/21/2005,13:53,1075.50,1075.75,1075.25,1075.50,297,282,579.00
10/21/2005,13:54,1075.25,1075.50,1075.00,1075.00,115,334,449.00
10/21/2005,13:55,1075.25,1075.75,1075.00,1075.50,804,597,1401.00
10/21/2005,13:56,1075.50,1076.00,1075.50,1075.50,951,562,1513.00
10/21/2005,13:57,1075.75,1075.75,1075.50,1075.50,195,81,276.00
10/21/2005,13:58,1075.75,1075.75,1075.25,1075.50,300,474,774.00
10/21/2005,13:59,1075.50,1075.75,1075.25,1075.50,385,95,480.00
10/21/2005,14:00,1075.50,1075.75,1075.50,1075.50,257,54,311.00
10/21/2005,14:01,1075.50,1075.75,1075.25,1075.50,173,395,568.00
10/21/2005,14:02,1075.50,1075.75,1075.50,1075.75,554,136,690.00
10/21/2005,14:03,1075.75,1075.75,1075.25,1075.25,217,455,672.00
10/21/2005,14:04,1075.25,1075.25,1074.50,1074.50,377,1401,1778.00
10/21/2005,14:05,1074.50,1075.25,1074.50,1074.50,713,605,1318.00
10/21/2005,14:06,1074.75,1074.75,1073.50,1074.00,1334,2218,3552.00
10/21/2005,14:07,1074.00,1074.25,1073.50,1073.50,229,1105,1334.00
10/21/2005,14:08,1073.50,1074.00,1073.25,1073.75,808,817,1625.00
10/21/2005,14:09,1074.00,1074.25,1073.75,1073.75,375,701,1076.00
10/21/2005,14:10,1073.75,1074.00,1073.00,1073.25,344,1475,1819.00
10/21/2005,14:11,1073.50,1074.00,1073.00,1074.00,1132,902,2034.00
10/21/2005,14:12,1074.00,1075.00,1074.00,1074.50,2226,689,2915.00
10/21/2005,14:13,1074.75,1074.75,1074.00,1074.25,33,510,543.00
10/21/2005,14:14,1074.00,1074.25,1073.50,1073.50,491,1079,1570.00
10/21/2005,14:15,1073.50,1074.25,1073.50,1073.75,401,55,456.00
10/21/2005,14:16,1073.75,1074.25,1073.75,1074.25,79,111,190.00
10/21/2005,14:17,1074.00,1074.75,1074.00,1074.75,910,222,1132.00
10/21/2005,14:18,1074.75,1074.75,1074.25,1074.75,250,187,437.00
10/21/2005,14:19,1074.50,1074.75,1073.75,1074.00,277,793,1070.00
10/21/2005,14:20,1074.25,1074.50,1073.75,1074.00,318,301,619.00
10/21/2005,14:21,1074.00,1074.50,1074.00,1074.25,200,71,271.00
10/21/2005,14:22,1074.25,1074.75,1073.50,1074.00,606,1253,1859.00
10/21/2005,14:23,1074.00,1074.00,1073.25,1073.50,448,1828,2276.00
10/21/2005,14:24,1073.50,1073.75,1073.25,1073.50,373,480,853.00
10/21/2005,14:25,1073.50,1074.25,1073.50,1073.75,1055,544,1599.00
10/21/2005,14:26,1073.75,1074.25,1073.50,1074.00,729,655,1384.00
10/21/2005,14:27,1074.00,1075.50,1074.00,1075.50,4081,1101,5182.00
10/21/2005,14:28,1075.50,1075.50,1074.50,1074.75,861,1846,2707.00
10/21/2005,14:29,1075.00,1075.00,1074.25,1074.25,415,1036,1451.00
10/21/2005,14:30,1074.25,1074.75,1074.25,1074.25,168,463,631.00
10/21/2005,14:31,1074.25,1074.50,1074.00,1074.25,228,180,408.00
10/21/2005,14:32,1074.25,1074.50,1074.00,1074.00,234,323,557.00
10/21/2005,14:33,1074.25,1074.50,1074.00,1074.25,171,380,551.00
10/21/2005,14:34,1074.25,1074.50,1073.50,1073.50,190,1155,1345.00
10/21/2005,14:35,1073.50,1074.25,1073.50,1073.75,563,412,975.00
10/21/2005,14:36,1074.00,1074.00,1073.75,1073.75,45,291,336.00
10/21/2005,14:37,1073.75,1074.00,1073.75,1074.00,221,152,373.00
10/21/2005,14:38,1074.25,1074.25,1073.75,1073.75,46,606,652.00
10/21/2005,14:39,1074.00,1074.25,1073.50,1073.50,241,357,598.00
10/21/2005,14:40,1073.50,1073.75,1073.25,1073.50,426,953,1379.00
10/21/2005,14:41,1073.50,1073.75,1073.00,1073.25,525,2232,2757.00
10/21/2005,14:42,1073.00,1073.25,1072.25,1072.50,1049,3016,4065.00
10/21/2005,14:43,1072.75,1072.75,1072.00,1072.25,628,1218,1846.00
10/21/2005,14:44,1072.50,1072.75,1072.00,1072.75,1160,892,2052.00
10/21/2005,14:45,1072.50,1073.25,1072.25,1073.25,2103,1418,3521.00
10/21/2005,14:46,1073.25,1073.50,1072.75,1073.00,610,825,1435.00
10/21/2005,14:47,1073.00,1073.50,1072.75,1073.50,969,367,1336.00
10/21/2005,14:48,1073.25,1073.50,1072.75,1072.75,83,743,826.00
10/21/2005,14:49,1072.75,1073.75,1072.75,1073.25,1596,471,2067.00
10/21/2005,14:50,1073.50,1073.75,1073.25,1073.50,312,236,548.00
10/21/2005,14:51,1073.25,1073.75,1072.75,1072.75,654,1525,2179.00
10/21/2005,14:52,1073.00,1073.25,1072.25,1072.75,1331,1527,2858.00
10/21/2005,14:53,1072.75,1072.75,1072.25,1072.75,777,439,1216.00
10/21/2005,14:54,1072.75,1072.75,1072.25,1072.25,434,1008,1442.00
10/21/2005,14:55,1072.25,1072.50,1072.00,1072.50,1006,1921,2927.00
10/21/2005,14:56,1072.50,1072.50,1072.00,1072.25,626,458,1084.00
10/21/2005,14:57,1072.00,1072.25,1071.25,1072.25,1808,4078,5886.00
10/21/2005,14:58,1072.25,1072.25,1071.50,1072.00,292,2436,2728.00
10/21/2005,14:59,1071.75,1072.25,1071.75,1071.75,1755,589,2344.00
10/21/2005,15:00,1072.00,1072.50,1071.75,1072.50,2373,1575,3948.00
10/21/2005,15:01,1072.25,1072.75,1072.00,1072.50,3969,2357,6326.00
10/21/2005,15:02,1072.25,1072.75,1072.00,1072.75,1846,1207,3053.00
10/21/2005,15:03,1072.75,1073.75,1072.75,1073.75,3554,1781,5335.00
10/21/2005,15:04,1073.50,1073.75,1072.75,1072.75,1520,2589,4109.00
10/21/2005,15:05,1072.75,1073.25,1072.75,1073.25,871,157,1028.00
10/21/2005,15:06,1073.00,1073.25,1073.00,1073.25,771,619,1390.00
10/21/2005,15:07,1073.25,1073.75,1073.00,1073.50,1817,966,2783.00
10/21/2005,15:08,1073.50,1073.50,1073.25,1073.25,837,1034,1871.00
10/21/2005,15:09,1073.00,1073.75,1073.00,1073.50,1048,313,1361.00
10/21/2005,15:10,1073.50,1074.00,1073.50,1073.75,1083,661,1744.00
10/21/2005,15:11,1073.50,1074.00,1073.50,1073.50,730,913,1643.00
10/21/2005,15:12,1073.75,1073.75,1073.25,1073.25,386,866,1252.00
10/21/2005,15:13,1073.25,1073.50,1073.25,1073.25,230,639,869.00
10/21/2005,15:14,1073.50,1073.75,1073.25,1073.50,592,400,992.00
10/21/2005,15:15,1073.75,1074.00,1073.25,1073.50,4469,2246,6715.00
10/23/2005,17:01,1073.50,1073.75,1073.25,1073.50,41,85,126.00
10/23/2005,17:02,1073.75,1074.00,1073.75,1074.00,107,30,137.00
10/23/2005,17:03,1073.75,1073.75,1073.50,1073.50,0,76,76.00
10/23/2005,17:04,1073.75,1073.75,1073.50,1073.75,31,1,32.00
10/23/2005,17:05,1073.75,1074.25,1073.75,1074.25,143,0,143.00
10/23/2005,17:06,1074.25,1074.50,1074.00,1074.25,17,28,45.00
10/23/2005,17:07,1074.25,1074.25,1074.00,1074.25,17,2,19.00
10/23/2005,17:08,1074.25,1074.50,1074.00,1074.50,5,1,6.00
10/23/2005,17:10,1074.25,1074.25,1074.25,1074.25,0,2,2.00
10/23/2005,17:11,1074.25,1074.25,1074.25,1074.25,0,1,1.00
10/23/2005,17:12,1074.50,1074.50,1074.25,1074.50,91,4,95.00
10/23/2005,17:13,1074.50,1075.00,1074.50,1075.00,326,0,326.00
10/23/2005,17:14,1075.00,1075.25,1075.00,1075.25,23,0,23.00
10/23/2005,17:15,1075.00,1075.00,1075.00,1075.00,0,81,81.00
10/23/2005,17:16,1075.00,1075.00,1074.75,1074.75,1,29,30.00
10/23/2005,17:17,1075.00,1075.00,1075.00,1075.00,7,0,7.00
10/23/2005,17:18,1074.75,1075.25,1074.75,1075.25,34,41,75.00
10/23/2005,17:19,1075.00,1075.00,1075.00,1075.00,0,5,5.00
10/23/2005,17:21,1075.00,1075.00,1075.00,1075.00,0,6,6.00
10/23/2005,17:22,1075.00,1075.00,1075.00,1075.00,0,6,6.00
10/23/2005,17:23,1075.00,1075.00,1075.00,1075.00,0,47,47.00
10/23/2005,17:26,1075.00,1075.00,1075.00,1075.00,0,53,53.00
10/23/2005,17:27,1075.00,1075.00,1075.00,1075.00,0,1,1.00
10/23/2005,17:28,1075.25,1075.25,1075.25,1075.25,22,0,22.00
10/23/2005,17:29,1075.25,1075.25,1075.25,1075.25,1,0,1.00
10/23/2005,17:30,1075.25,1075.25,1075.00,1075.00,10,30,40.00
10/23/2005,17:31,1075.00,1075.00,1075.00,1075.00,0,12,12.00
10/23/2005,17:33,1075.00,1075.00,1075.00,1075.00,0,5,5.00
10/23/2005,17:34,1075.25,1075.25,1075.25,1075.25,10,0,10.00
10/23/2005,17:35,1075.25,1075.25,1075.00,1075.00,5,13,18.00
10/23/2005,17:36,1075.00,1075.00,1075.00,1075.00,0,2,2.00
10/23/2005,17:37,1075.00,1075.00,1075.00,1075.00,0,50,50.00
10/23/2005,17:38,1074.75,1074.75,1074.75,1074.75,0,13,13.00
10/23/2005,17:39,1074.75,1074.75,1074.75,1074.75,0,116,116.00
10/23/2005,17:40,1074.75,1074.75,1074.75,1074.75,0,40,40.00
10/23/2005,17:41,1074.75,1074.75,1074.75,1074.75,0,6,6.00
10/23/2005,17:42,1074.75,1074.75,1074.75,1074.75,0,3,3.00
10/23/2005,17:43,1074.75,1074.75,1074.75,1074.75,0,1,1.00
10/23/2005,17:45,1074.75,1074.75,1074.75,1074.75,0,6,6.00
10/23/2005,17:46,1074.75,1074.75,1074.75,1074.75,0,9,9.00
10/23/2005,17:47,1074.75,1074.75,1074.75,1074.75,0,1,1.00
10/23/2005,17:49,1074.75,1074.75,1074.75,1074.75,0,43,43.00
10/23/2005,17:50,1074.75,1074.75,1074.75,1074.75,0,5,5.00
10/23/2005,17:51,1074.75,1074.75,1074.75,1074.75,0,7,7.00
10/23/2005,17:52,1074.75,1074.75,1074.75,1074.75,0,20,20.00
10/23/2005,17:55,1074.75,1074.75,1074.75,1074.75,0,5,5.00
10/23/2005,17:56,1074.75,1074.75,1074.75,1074.75,0,1,1.00
10/23/2005,17:57,1074.75,1074.75,1074.75,1074.75,0,5,5.00
10/23/2005,17:58,1074.75,1074.75,1074.75,1074.75,0,1,1.00
10/23/2005,17:59,1074.75,1074.75,1074.50,1074.50,0,170,170.00
10/23/2005,18:00,1074.50,1074.50,1074.25,1074.50,1,5,6.00
10/23/2005,18:01,1074.50,1074.50,1074.50,1074.50,1,0,1.00
10/23/2005,18:02,1074.50,1074.50,1074.50,1074.50,10,0,10.00
10/23/2005,18:03,1074.25,1074.25,1074.25,1074.25,0,10,10.00
10/23/2005,18:04,1074.50,1074.50,1074.50,1074.50,1,0,1.00
10/23/2005,18:05,1074.75,1074.75,1074.75,1074.75,1,0,1.00
10/23/2005,18:06,1074.50,1074.50,1074.50,1074.50,0,1,1.00
10/23/2005,18:07,1074.50,1074.50,1074.50,1074.50,0,1,1.00
10/23/2005,18:10,1074.50,1074.50,1074.50,1074.50,0,27,27.00
10/23/2005,18:12,1074.50,1074.75,1074.50,1074.75,1,4,5.00
10/23/2005,18:13,1074.75,1074.75,1074.75,1074.75,28,0,28.00
10/23/2005,18:15,1074.50,1074.50,1074.50,1074.50,0,1,1.00
10/23/2005,18:16,1074.50,1074.50,1074.50,1074.50,0,47,47.00
10/23/2005,18:17,1074.50,1074.50,1074.50,1074.50,0,1,1.00
10/23/2005,18:18,1074.25,1074.25,1074.25,1074.25,0,1,1.00
10/23/2005,18:20,1074.50,1074.50,1074.50,1074.50,3,0,3.00
10/23/2005,18:21,1074.50,1074.50,1074.25,1074.25,1,7,8.00
10/23/2005,18:24,1074.50,1074.75,1074.50,1074.75,28,0,28.00
10/23/2005,18:26,1074.75,1074.75,1074.75,1074.75,4,0,4.00
10/23/2005,18:27,1074.75,1074.75,1074.75,1074.75,8,0,8.00
10/23/2005,18:28,1074.75,1074.75,1074.75,1074.75,4,0,4.00
10/23/2005,18:29,1074.75,1074.75,1074.75,1074.75,1,0,1.00
10/23/2005,18:32,1074.50,1074.50,1074.50,1074.50,0,1,1.00
10/23/2005,18:33,1074.75,1074.75,1074.75,1074.75,4,0,4.00
10/23/2005,18:39,1074.75,1074.75,1074.75,1074.75,1,0,1.00
10/23/2005,18:41,1074.75,1074.75,1074.75,1074.75,5,0,5.00
10/23/2005,18:42,1074.75,1074.75,1074.75,1074.75,1,0,1.00
10/23/2005,18:45,1074.50,1074.50,1074.50,1074.50,0,1,1.00
10/23/2005,18:47,1074.50,1074.50,1074.50,1074.50,0,1,1.00
10/23/2005,18:48,1074.75,1074.75,1074.75,1074.75,1,0,1.00
10/23/2005,18:50,1074.75,1074.75,1074.75,1074.75,10,0,10.00
10/23/2005,18:52,1074.75,1074.75,1074.75,1074.75,5,0,5.00
10/23/2005,18:53,1074.75,1074.75,1074.75,1074.75,5,0,5.00
10/23/2005,18:55,1074.50,1074.50,1074.50,1074.50,0,20,20.00
10/23/2005,18:56,1074.50,1074.50,1074.50,1074.50,0,1,1.00
10/23/2005,18:57,1074.50,1074.50,1074.50,1074.50,0,1,1.00
10/23/2005,19:04,1074.75,1074.75,1074.75,1074.75,2,0,2.00
10/23/2005,19:08,1074.75,1074.75,1074.75,1074.75,4,0,4.00
10/23/2005,19:10,1074.50,1074.50,1074.50,1074.50,0,54,54.00
10/23/2005,19:12,1074.50,1074.50,1074.50,1074.50,0,1,1.00
10/23/2005,19:14,1074.50,1074.50,1074.50,1074.50,0,24,24.00
10/23/2005,19:15,1074.50,1074.50,1074.50,1074.50,0,31,31.00
10/23/2005,19:19,1074.75,1074.75,1074.75,1074.75,76,0,76.00
10/23/2005,19:21,1074.75,1074.75,1074.75,1074.75,4,0,4.00
10/23/2005,19:25,1074.50,1074.50,1074.50,1074.50,0,1,1.00
10/23/2005,19:27,1074.75,1074.75,1074.75,1074.75,2,0,2.00
10/23/2005,19:34,1074.50,1074.50,1074.50,1074.50,0,5,5.00
10/23/2005,19:36,1074.75,1074.75,1074.75,1074.75,1,0,1.00
10/23/2005,19:40,1074.50,1074.50,1074.50,1074.50,0,30,30.00
10/23/2005,19:41,1074.50,1074.50,1074.50,1074.50,0,1,1.00
10/23/2005,19:43,1074.50,1074.50,1074.50,1074.50,0,6,6.00
10/23/2005,19:45,1074.75,1074.75,1074.75,1074.75,1,0,1.00
10/23/2005,19:48,1074.50,1074.50,1074.50,1074.50,0,2,2.00
10/23/2005,19:49,1074.50,1074.75,1074.50,1074.75,1,2,3.00
10/23/2005,19:55,1074.50,1074.50,1074.50,1074.50,0,10,10.00
10/23/2005,19:56,1074.75,1074.75,1074.75,1074.75,2,0,2.00
10/23/2005,19:58,1074.50,1074.50,1074.50,1074.50,0,1,1.00
10/23/2005,19:59,1074.75,1074.75,1074.75,1074.75,2,0,2.00
10/23/2005,20:00,1074.75,1074.75,1074.75,1074.75,1,0,1.00
10/23/2005,20:02,1074.75,1074.75,1074.75,1074.75,1,0,1.00
10/23/2005,20:03,1074.75,1074.75,1074.75,1074.75,1,0,1.00
10/23/2005,20:05,1074.75,1074.75,1074.75,1074.75,2,0,2.00
10/23/2005,20:07,1074.75,1074.75,1074.50,1074.50,3,2,5.00
10/23/2005,20:08,1074.75,1074.75,1074.75,1074.75,6,0,6.00
10/23/2005,20:11,1074.75,1074.75,1074.75,1074.75,1,0,1.00
10/23/2005,20:14,1074.50,1074.50,1074.50,1074.50,0,2,2.00
10/23/2005,20:15,1074.50,1074.50,1074.50,1074.50,0,1,1.00
10/23/2005,20:18,1074.50,1074.50,1074.50,1074.50,0,5,5.00
10/23/2005,20:20,1074.50,1074.50,1074.50,1074.50,0,1,1.00
10/23/2005,20:21,1074.50,1074.50,1074.25,1074.25,0,87,87.00
10/23/2005,20:22,1074.25,1074.25,1074.25,1074.25,0,2,2.00
10/23/2005,20:25,1074.25,1074.25,1074.25,1074.25,0,40,40.00
10/23/2005,20:26,1074.25,1074.25,1074.25,1074.25,0,3,3.00
10/23/2005,20:29,1074.25,1074.25,1074.25,1074.25,0,10,10.00
10/23/2005,20:32,1074.25,1074.25,1074.25,1074.25,0,2,2.00
10/23/2005,20:35,1074.25,1074.25,1074.00,1074.00,0,8,8.00
10/23/2005,20:37,1074.25,1074.25,1074.25,1074.25,5,0,5.00
10/23/2005,20:38,1074.25,1074.25,1074.25,1074.25,1,0,1.00
10/23/2005,20:41,1074.25,1074.25,1074.25,1074.25,5,0,5.00
10/23/2005,20:44,1074.25,1074.25,1074.25,1074.25,1,0,1.00
10/23/2005,20:45,1074.00,1074.00,1074.00,1074.00,0,2,2.00
10/23/2005,20:46,1074.00,1074.00,1074.00,1074.00,0,1,1.00
10/23/2005,20:47,1074.25,1074.25,1074.25,1074.25,6,0,6.00
10/23/2005,20:48,1074.00,1074.00,1074.00,1074.00,0,2,2.00
10/23/2005,20:49,1074.25,1074.25,1074.25,1074.25,1,0,1.00
10/23/2005,20:50,1074.00,1074.00,1074.00,1074.00,0,15,15.00
10/23/2005,20:56,1074.25,1074.25,1074.25,1074.25,2,0,2.00
10/23/2005,20:57,1074.25,1074.25,1074.00,1074.00,1,2,3.00
10/23/2005,21:00,1074.25,1074.25,1074.25,1074.25,20,0,20.00
10/23/2005,21:01,1074.00,1074.00,1074.00,1074.00,0,1,1.00
10/23/2005,21:02,1074.25,1074.25,1074.25,1074.25,2,0,2.00
10/23/2005,21:03,1074.25,1074.25,1074.25,1074.25,15,0,15.00
10/23/2005,21:05,1074.25,1074.25,1074.25,1074.25,4,0,4.00
10/23/2005,21:06,1074.50,1074.50,1074.50,1074.50,3,0,3.00
10/23/2005,21:07,1074.25,1074.25,1074.25,1074.25,0,10,10.00
10/23/2005,21:08,1074.50,1074.50,1074.25,1074.25,3,3,6.00
10/23/2005,21:11,1074.25,1074.25,1074.25,1074.25,0,11,11.00
10/23/2005,21:12,1074.25,1074.25,1074.25,1074.25,0,1,1.00
10/23/2005,21:14,1074.25,1074.25,1074.00,1074.25,5,2,7.00
10/23/2005,21:17,1074.25,1074.25,1074.25,1074.25,1,0,1.00
10/23/2005,21:20,1074.25,1074.25,1074.25,1074.25,10,0,10.00
10/23/2005,21:28,1074.00,1074.00,1074.00,1074.00,0,3,3.00
10/23/2005,21:30,1074.25,1074.25,1074.25,1074.25,7,0,7.00
10/23/2005,21:33,1074.25,1074.25,1074.25,1074.25,1,0,1.00
10/23/2005,21:36,1074.25,1074.25,1074.25,1074.25,2,0,2.00
10/23/2005,21:37,1074.25,1074.25,1074.25,1074.25,2,0,2.00
10/23/2005,21:38,1074.00,1074.00,1074.00,1074.00,0,15,15.00
10/23/2005,21:40,1074.25,1074.25,1074.25,1074.25,1,0,1.00
10/23/2005,21:42,1074.25,1074.25,1074.00,1074.00,1,3,4.00
10/23/2005,21:44,1074.25,1074.25,1074.25,1074.25,1,0,1.00
10/23/2005,21:45,1074.00,1074.25,1074.00,1074.25,1,1,2.00
10/23/2005,21:48,1074.00,1074.00,1074.00,1074.00,0,1,1.00
10/23/2005,21:49,1074.25,1074.25,1074.25,1074.25,1,0,1.00
10/23/2005,21:50,1074.00,1074.00,1074.00,1074.00,0,15,15.00
10/23/2005,21:54,1074.00,1074.00,1074.00,1074.00,0,4,4.00
10/23/2005,21:56,1074.00,1074.00,1074.00,1074.00,0,1,1.00
10/23/2005,21:59,1074.00,1074.00,1074.00,1074.00,0,1,1.00
10/23/2005,22:05,1074.25,1074.25,1074.25,1074.25,1,0,1.00
10/23/2005,22:07,1074.00,1074.00,1074.00,1074.00,0,1,1.00
10/23/2005,22:10,1074.00,1074.00,1074.00,1074.00,0,2,2.00
10/23/2005,22:12,1074.00,1074.00,1074.00,1074.00,0,33,33.00
10/23/2005,22:13,1074.00,1074.00,1074.00,1074.00,0,5,5.00
10/23/2005,22:14,1074.00,1074.00,1074.00,1074.00,0,1,1.00
10/23/2005,22:19,1074.00,1074.00,1074.00,1074.00,0,14,14.00
10/23/2005,22:24,1074.00,1074.00,1074.00,1074.00,0,2,2.00
10/23/2005,22:26,1074.00,1074.00,1074.00,1074.00,0,2,2.00
10/23/2005,22:28,1073.75,1074.00,1073.75,1073.75,1,3,4.00
10/23/2005,22:33,1073.75,1073.75,1073.75,1073.75,0,2,2.00
10/23/2005,22:34,1074.00,1074.00,1074.00,1074.00,4,0,4.00
10/23/2005,22:37,1074.00,1074.00,1074.00,1074.00,2,0,2.00
10/23/2005,22:39,1074.00,1074.00,1073.75,1073.75,1,120,121.00
10/23/2005,22:40,1073.50,1073.75,1073.50,1073.75,10,7,17.00
10/23/2005,22:41,1073.75,1073.75,1073.75,1073.75,1,0,1.00
10/23/2005,22:42,1073.50,1073.50,1073.50,1073.50,0,112,112.00
10/23/2005,22:43,1073.50,1073.50,1073.25,1073.25,1,17,18.00
10/23/2005,22:44,1073.25,1073.50,1073.25,1073.50,4,7,11.00
10/23/2005,22:45,1073.50,1073.50,1073.50,1073.50,1,0,1.00
10/23/2005,22:46,1073.50,1073.50,1073.50,1073.50,2,0,2.00
10/23/2005,22:47,1073.50,1073.50,1073.25,1073.25,13,1,14.00
10/23/2005,22:51,1073.75,1073.75,1073.75,1073.75,2,0,2.00
10/23/2005,22:52,1073.75,1073.75,1073.75,1073.75,22,0,22.00
10/23/2005,22:53,1073.75,1073.75,1073.75,1073.75,22,0,22.00
10/23/2005,22:54,1073.75,1073.75,1073.75,1073.75,5,0,5.00
10/23/2005,22:55,1073.50,1073.50,1073.50,1073.50,0,1,1.00
10/23/2005,23:01,1073.75,1073.75,1073.75,1073.75,24,0,24.00
10/23/2005,23:02,1073.75,1073.75,1073.50,1073.50,13,1,14.00
10/23/2005,23:05,1073.75,1073.75,1073.75,1073.75,1,0,1.00
10/23/2005,23:06,1073.75,1073.75,1073.75,1073.75,15,0,15.00
10/23/2005,23:07,1073.75,1073.75,1073.75,1073.75,10,0,10.00
10/23/2005,23:08,1073.75,1073.75,1073.75,1073.75,5,0,5.00
10/23/2005,23:09,1073.75,1073.75,1073.75,1073.75,5,0,5.00
10/23/2005,23:10,1073.75,1073.75,1073.75,1073.75,1,0,1.00
10/23/2005,23:11,1073.75,1073.75,1073.75,1073.75,10,0,10.00
10/23/2005,23:12,1073.75,1073.75,1073.75,1073.75,4,0,4.00
10/23/2005,23:16,1073.75,1073.75,1073.50,1073.50,1,1,2.00
10/23/2005,23:17,1073.50,1073.50,1073.50,1073.50,0,2,2.00
10/23/2005,23:18,1073.75,1073.75,1073.75,1073.75,1,0,1.00
10/23/2005,23:19,1073.50,1073.50,1073.50,1073.50,0,3,3.00
10/23/2005,23:21,1073.75,1073.75,1073.75,1073.75,1,0,1.00
10/23/2005,23:23,1073.50,1073.50,1073.50,1073.50,0,2,2.00
10/23/2005,23:24,1073.50,1073.50,1073.50,1073.50,0,1,1.00
10/23/2005,23:26,1073.50,1073.50,1073.50,1073.50,0,22,22.00
10/23/2005,23:27,1073.75,1073.75,1073.50,1073.50,1,1,2.00
10/23/2005,23:28,1073.50,1073.50,1073.50,1073.50,0,56,56.00
10/23/2005,23:29,1073.50,1073.50,1073.50,1073.50,0,1,1.00
10/23/2005,23:30,1073.50,1073.50,1073.50,1073.50,0,4,4.00
10/23/2005,23:31,1073.50,1073.50,1073.50,1073.50,0,1,1.00
10/23/2005,23:32,1073.50,1073.50,1073.50,1073.50,0,1,1.00
10/23/2005,23:33,1073.50,1073.50,1073.50,1073.50,0,1,1.00
10/23/2005,23:34,1073.25,1073.25,1073.25,1073.25,0,1,1.00
10/23/2005,23:36,1073.25,1073.25,1073.25,1073.25,0,2,2.00
10/23/2005,23:37,1073.25,1073.25,1073.25,1073.25,0,9,9.00
10/23/2005,23:38,1073.25,1073.25,1073.25,1073.25,0,25,25.00
10/23/2005,23:41,1073.25,1073.25,1073.25,1073.25,0,4,4.00
10/23/2005,23:43,1073.25,1073.25,1073.25,1073.25,0,4,4.00
10/23/2005,23:48,1073.25,1073.25,1073.25,1073.25,0,1,1.00
10/23/2005,23:50,1073.50,1073.50,1073.50,1073.50,1,0,1.00
10/23/2005,23:58,1073.25,1073.25,1073.25,1073.25,0,1,1.00
10/24/2005,00:01,1073.50,1073.50,1073.50,1073.50,6,0,6.00
10/24/2005,00:03,1073.50,1073.50,1073.50,1073.50,9,0,9.00
10/24/2005,00:05,1073.50,1073.50,1073.50,1073.50,1,0,1.00
10/24/2005,00:06,1073.50,1073.50,1073.50,1073.50,2,0,2.00
10/24/2005,00:18,1073.25,1073.25,1073.25,1073.25,0,3,3.00
10/24/2005,00:24,1073.50,1073.50,1073.50,1073.50,1,0,1.00
10/24/2005,00:26,1073.50,1073.50,1073.50,1073.50,1,0,1.00
10/24/2005,00:28,1073.50,1073.50,1073.50,1073.50,10,0,10.00
10/24/2005,00:29,1073.50,1073.50,1073.50,1073.50,2,0,2.00
10/24/2005,00:30,1073.50,1073.50,1073.50,1073.50,5,0,5.00
10/24/2005,00:31,1073.75,1073.75,1073.75,1073.75,3,0,3.00
10/24/2005,00:32,1073.75,1073.75,1073.75,1073.75,13,0,13.00
10/24/2005,00:33,1073.75,1073.75,1073.75,1073.75,1,0,1.00
10/24/2005,00:34,1073.75,1073.75,1073.75,1073.75,1,0,1.00
10/24/2005,00:35,1073.75,1073.75,1073.75,1073.75,1,0,1.00
10/24/2005,00:37,1073.75,1073.75,1073.75,1073.75,1,0,1.00
10/24/2005,00:38,1073.75,1073.75,1073.75,1073.75,2,0,2.00
10/24/2005,00:42,1073.75,1073.75,1073.75,1073.75,3,0,3.00
10/24/2005,00:43,1073.75,1073.75,1073.75,1073.75,6,0,6.00
10/24/2005,00:44,1073.75,1073.75,1073.75,1073.75,1,0,1.00
10/24/2005,00:51,1073.75,1073.75,1073.75,1073.75,6,0,6.00
10/24/2005,00:53,1074.00,1074.00,1074.00,1074.00,4,0,4.00
10/24/2005,00:55,1073.75,1074.00,1073.75,1074.00,2,10,12.00
10/24/2005,00:56,1073.75,1073.75,1073.75,1073.75,0,7,7.00
10/24/2005,00:58,1073.75,1073.75,1073.50,1073.50,0,20,20.00
10/24/2005,00:59,1073.50,1073.50,1073.50,1073.50,0,1,1.00
10/24/2005,01:00,1073.75,1073.75,1073.75,1073.75,1,0,1.00
10/24/2005,01:02,1073.75,1073.75,1073.75,1073.75,3,0,3.00
10/24/2005,01:03,1073.75,1073.75,1073.75,1073.75,12,0,12.00
10/24/2005,01:06,1073.75,1073.75,1073.75,1073.75,6,0,6.00
10/24/2005,01:07,1073.75,1073.75,1073.75,1073.75,3,0,3.00
10/24/2005,01:09,1073.75,1073.75,1073.75,1073.75,2,0,2.00
10/24/2005,01:10,1073.75,1073.75,1073.75,1073.75,1,0,1.00
10/24/2005,01:12,1073.50,1073.50,1073.50,1073.50,0,58,58.00
10/24/2005,01:13,1073.50,1073.75,1073.50,1073.50,2,18,20.00
10/24/2005,01:16,1073.25,1073.25,1073.25,1073.25,0,40,40.00
10/24/2005,01:17,1073.25,1073.50,1073.25,1073.50,1,42,43.00
10/24/2005,01:18,1073.25,1073.25,1073.00,1073.00,0,23,23.00
10/24/2005,01:19,1073.25,1073.50,1073.25,1073.25,22,36,58.00
10/24/2005,01:20,1073.50,1073.50,1073.50,1073.50,15,0,15.00
10/24/2005,01:21,1073.25,1073.25,1073.25,1073.25,0,5,5.00
10/24/2005,01:22,1073.25,1073.25,1073.25,1073.25,0,5,5.00
10/24/2005,01:23,1073.25,1073.25,1073.25,1073.25,0,1,1.00
10/24/2005,01:24,1073.25,1073.25,1073.25,1073.25,0,11,11.00
10/24/2005,01:25,1073.25,1073.25,1073.25,1073.25,0,5,5.00
10/24/2005,01:26,1073.25,1073.25,1073.25,1073.25,0,17,17.00
10/24/2005,01:28,1073.25,1073.25,1073.25,1073.25,0,9,9.00
10/24/2005,01:29,1073.00,1073.00,1073.00,1073.00,0,1,1.00
10/24/2005,01:30,1073.00,1073.00,1073.00,1073.00,0,3,3.00
10/24/2005,01:31,1073.25,1073.50,1073.25,1073.50,69,0,69.00
10/24/2005,01:34,1073.50,1073.50,1073.50,1073.50,5,0,5.00
10/24/2005,01:35,1073.75,1073.75,1073.75,1073.75,6,0,6.00
10/24/2005,01:37,1073.75,1073.75,1073.75,1073.75,22,0,22.00
10/24/2005,01:40,1073.75,1073.75,1073.75,1073.75,42,0,42.00
10/24/2005,01:41,1073.75,1073.75,1073.75,1073.75,22,0,22.00
10/24/2005,01:42,1073.75,1073.75,1073.75,1073.75,67,0,67.00
10/24/2005,01:43,1073.75,1074.00,1073.75,1074.00,5,0,5.00
10/24/2005,01:44,1073.75,1073.75,1073.75,1073.75,0,10,10.00
10/24/2005,01:48,1073.75,1073.75,1073.75,1073.75,0,1,1.00
10/24/2005,01:49,1073.75,1073.75,1073.75,1073.75,0,12,12.00
10/24/2005,01:50,1074.00,1074.00,1074.00,1074.00,37,0,37.00
10/24/2005,01:51,1074.00,1074.00,1074.00,1074.00,20,0,20.00
10/24/2005,01:52,1074.25,1074.25,1074.25,1074.25,59,0,59.00
10/24/2005,01:53,1074.25,1074.50,1074.25,1074.50,99,3,102.00
10/24/2005,01:54,1074.50,1074.75,1074.50,1074.50,131,3,134.00
10/24/2005,01:55,1074.75,1074.75,1074.00,1074.00,15,217,232.00
10/24/2005,01:56,1074.25,1074.25,1074.25,1074.25,11,0,11.00
10/24/2005,01:57,1074.25,1074.25,1074.25,1074.25,1,0,1.00
10/24/2005,01:58,1074.25,1074.50,1074.25,1074.50,20,0,20.00
10/24/2005,02:00,1074.50,1074.50,1074.50,1074.50,50,0,50.00
10/24/2005,02:01,1074.25,1074.50,1074.25,1074.25,3,164,167.00
10/24/2005,02:02,1074.25,1074.25,1074.25,1074.25,0,1,1.00
10/24/2005,02:03,1074.00,1074.25,1074.00,1074.00,1,50,51.00
10/24/2005,02:04,1074.00,1074.25,1074.00,1074.25,120,11,131.00
10/24/2005,02:05,1074.50,1074.50,1074.00,1074.00,2,35,37.00
10/24/2005,02:06,1074.00,1074.25,1074.00,1074.25,10,73,83.00
10/24/2005,02:07,1074.25,1074.25,1074.25,1074.25,12,0,12.00
10/24/2005,02:08,1074.25,1074.50,1074.25,1074.25,65,3,68.00
10/24/2005,02:09,1074.25,1074.25,1074.25,1074.25,0,1,1.00
10/24/2005,02:10,1074.50,1074.50,1074.25,1074.25,50,12,62.00
10/24/2005,02:11,1074.25,1074.25,1073.75,1073.75,0,312,312.00
10/24/2005,02:12,1073.75,1073.75,1073.75,1073.75,0,1,1.00
10/24/2005,02:13,1073.75,1073.75,1073.75,1073.75,0,274,274.00
10/24/2005,02:14,1074.00,1074.00,1074.00,1074.00,10,0,10.00
10/24/2005,02:15,1073.75,1074.00,1073.75,1073.75,1,41,42.00
10/24/2005,02:16,1073.75,1073.75,1073.50,1073.50,0,60,60.00
10/24/2005,02:17,1073.75,1073.75,1073.75,1073.75,1,0,1.00
10/24/2005,02:18,1073.50,1073.50,1073.50,1073.50,0,51,51.00
10/24/2005,02:19,1073.50,1073.50,1073.50,1073.50,0,120,120.00
10/24/2005,02:20,1073.50,1073.50,1073.50,1073.50,0,166,166.00
10/24/2005,02:21,1073.75,1073.75,1073.75,1073.75,95,0,95.00
10/24/2005,02:22,1073.75,1074.00,1073.75,1074.00,189,0,189.00
10/24/2005,02:23,1074.00,1074.25,1074.00,1074.25,122,0,122.00
10/24/2005,02:24,1074.25,1074.25,1074.25,1074.25,64,0,64.00
10/24/2005,02:25,1074.25,1074.25,1074.25,1074.25,23,0,23.00
10/24/2005,02:26,1074.25,1074.25,1074.25,1074.25,33,0,33.00
10/24/2005,02:27,1074.25,1074.25,1074.25,1074.25,64,0,64.00
10/24/2005,02:28,1074.25,1074.25,1074.25,1074.25,31,0,31.00
10/24/2005,02:29,1074.50,1074.50,1074.50,1074.50,60,0,60.00
10/24/2005,02:30,1074.50,1074.50,1074.50,1074.50,54,0,54.00
10/24/2005,02:31,1074.50,1074.75,1074.50,1074.75,36,0,36.00
10/24/2005,02:32,1074.50,1074.50,1074.50,1074.50,0,24,24.00
10/24/2005,02:33,1074.50,1074.50,1074.50,1074.50,0,35,35.00
10/24/2005,02:34,1074.50,1074.50,1074.50,1074.50,0,20,20.00
10/24/2005,02:35,1074.50,1074.50,1074.50,1074.50,0,13,13.00
10/24/2005,02:36,1074.50,1074.50,1074.50,1074.50,0,15,15.00
10/24/2005,02:37,1074.75,1074.75,1074.50,1074.50,25,1,26.00
10/24/2005,02:38,1074.50,1074.50,1074.50,1074.50,0,4,4.00
10/24/2005,02:39,1074.50,1074.75,1074.50,1074.75,10,2,12.00
10/24/2005,02:41,1074.50,1074.50,1074.50,1074.50,0,1,1.00
10/24/2005,02:42,1074.75,1074.75,1074.75,1074.75,178,0,178.00
10/24/2005,02:43,1075.00,1075.00,1074.75,1074.75,136,3,139.00
10/24/2005,02:44,1075.00,1075.00,1074.75,1075.00,30,2,32.00
10/24/2005,02:45,1074.75,1074.75,1074.75,1074.75,0,7,7.00
10/24/2005,02:46,1075.00,1075.25,1075.00,1075.25,110,0,110.00
10/24/2005,02:47,1075.25,1075.25,1075.00,1075.25,11,7,18.00
10/24/2005,02:48,1075.00,1075.00,1075.00,1075.00,0,111,111.00
10/24/2005,02:49,1075.00,1075.00,1075.00,1075.00,0,41,41.00
10/24/2005,02:50,1075.00,1075.00,1074.75,1074.75,0,67,67.00
10/24/2005,02:51,1074.75,1074.75,1074.75,1074.75,0,37,37.00
10/24/2005,02:52,1074.75,1075.00,1074.75,1074.75,12,18,30.00
10/24/2005,02:53,1074.75,1074.75,1074.75,1074.75,0,1,1.00
10/24/2005,02:54,1074.75,1074.75,1074.75,1074.75,0,39,39.00
10/24/2005,02:55,1074.75,1074.75,1074.75,1074.75,0,83,83.00
10/24/2005,02:56,1074.75,1074.75,1074.75,1074.75,0,22,22.00
10/24/2005,02:57,1074.75,1074.75,1074.75,1074.75,0,19,19.00
10/24/2005,02:58,1074.75,1074.75,1074.75,1074.75,0,1,1.00
10/24/2005,02:59,1074.75,1074.75,1074.75,1074.75,0,2,2.00
10/24/2005,03:00,1074.75,1075.00,1074.75,1075.00,2,8,10.00
10/24/2005,03:01,1075.00,1075.00,1075.00,1075.00,97,0,97.00
10/24/2005,03:02,1075.00,1075.00,1075.00,1075.00,4,0,4.00
10/24/2005,03:03,1075.00,1075.25,1075.00,1075.00,7,1,8.00
10/24/2005,03:04,1075.25,1075.25,1075.25,1075.25,175,0,175.00
10/24/2005,03:05,1075.00,1075.00,1075.00,1075.00,0,8,8.00
10/24/2005,03:06,1075.00,1075.25,1075.00,1075.25,93,3,96.00
10/24/2005,03:07,1075.25,1075.25,1075.25,1075.25,36,0,36.00
10/24/2005,03:08,1075.25,1075.25,1075.25,1075.25,6,0,6.00
10/24/2005,03:09,1075.25,1075.25,1075.00,1075.00,27,39,66.00
10/24/2005,03:10,1075.00,1075.00,1074.75,1074.75,0,67,67.00
10/24/2005,03:12,1074.75,1075.00,1074.75,1075.00,50,4,54.00
10/24/2005,03:13,1075.00,1075.00,1074.75,1074.75,110,4,114.00
10/24/2005,03:14,1074.75,1074.75,1074.75,1074.75,0,2,2.00
10/24/2005,03:15,1074.75,1075.00,1074.75,1074.75,1,2,3.00
10/24/2005,03:16,1074.75,1074.75,1074.75,1074.75,0,37,37.00
10/24/2005,03:18,1074.50,1074.50,1074.50,1074.50,0,1,1.00
10/24/2005,03:19,1074.50,1074.75,1074.50,1074.75,45,1,46.00
10/24/2005,03:20,1074.75,1074.75,1074.75,1074.75,21,0,21.00
10/24/2005,03:24,1074.75,1074.75,1074.75,1074.75,35,0,35.00
10/24/2005,03:25,1074.75,1074.75,1074.75,1074.75,7,0,7.00
10/24/2005,03:27,1074.75,1075.00,1074.75,1075.00,33,0,33.00
10/24/2005,03:28,1074.75,1074.75,1074.75,1074.75,0,5,5.00
10/24/2005,03:29,1074.75,1074.75,1074.75,1074.75,0,18,18.00
10/24/2005,03:30,1074.75,1074.75,1074.75,1074.75,0,1,1.00
10/24/2005,03:31,1074.75,1074.75,1074.75,1074.75,0,2,2.00
10/24/2005,03:32,1074.75,1074.75,1074.75,1074.75,0,13,13.00
10/24/2005,03:34,1074.50,1074.75,1074.50,1074.50,1,132,133.00
10/24/2005,03:35,1074.25,1074.25,1074.25,1074.25,0,47,47.00
10/24/2005,03:36,1074.25,1074.25,1074.25,1074.25,0,2,2.00
10/24/2005,03:37,1074.50,1074.50,1074.25,1074.25,3,2,5.00
10/24/2005,03:38,1074.25,1074.25,1074.00,1074.00,0,62,62.00
10/24/2005,03:39,1073.75,1073.75,1073.50,1073.75,4,47,51.00
10/24/2005,03:40,1073.75,1074.00,1073.50,1073.50,54,55,109.00
10/24/2005,03:41,1073.50,1073.75,1073.50,1073.75,19,35,54.00
10/24/2005,03:42,1073.75,1074.00,1073.75,1074.00,2,0,2.00
10/24/2005,03:43,1074.00,1074.00,1073.75,1074.00,73,1,74.00
10/24/2005,03:44,1073.75,1073.75,1073.75,1073.75,0,10,10.00
10/24/2005,03:45,1073.75,1073.75,1073.75,1073.75,0,29,29.00
10/24/2005,03:46,1073.75,1073.75,1073.75,1073.75,0,11,11.00
10/24/2005,03:47,1074.00,1074.00,1073.75,1073.75,41,8,49.00
10/24/2005,03:48,1073.75,1073.75,1073.75,1073.75,0,107,107.00
10/24/2005,03:49,1073.75,1073.75,1073.75,1073.75,0,4,4.00
10/24/2005,03:51,1073.75,1074.25,1073.75,1074.25,11,9,20.00
10/24/2005,03:52,1074.25,1074.25,1074.00,1074.25,11,1,12.00
10/24/2005,03:53,1074.25,1074.25,1074.25,1074.25,73,0,73.00
10/24/2005,03:54,1074.25,1074.25,1074.25,1074.25,7,0,7.00
10/24/2005,03:55,1074.50,1074.50,1074.50,1074.50,63,0,63.00
10/24/2005,03:56,1074.50,1074.50,1074.50,1074.50,28,0,28.00
10/24/2005,03:57,1074.25,1074.25,1074.25,1074.25,0,2,2.00
10/24/2005,03:58,1074.50,1074.50,1074.50,1074.50,65,0,65.00
10/24/2005,03:59,1074.25,1074.25,1074.25,1074.25,0,56,56.00
10/24/2005,04:01,1074.50,1074.50,1074.50,1074.50,1,0,1.00
10/24/2005,04:02,1074.50,1074.50,1074.50,1074.50,5,0,5.00
10/24/2005,04:03,1074.50,1074.50,1074.50,1074.50,5,0,5.00
10/24/2005,04:05,1074.25,1074.25,1074.25,1074.25,0,32,32.00
10/24/2005,04:06,1074.00,1074.25,1074.00,1074.00,3,13,16.00
10/24/2005,04:08,1074.25,1074.25,1074.25,1074.25,17,0,17.00
10/24/2005,04:09,1074.25,1074.25,1074.00,1074.00,3,1,4.00
10/24/2005,04:10,1074.25,1074.25,1074.25,1074.25,7,0,7.00
10/24/2005,04:12,1074.25,1074.25,1074.25,1074.25,115,0,115.00
10/24/2005,04:13,1074.50,1074.50,1074.50,1074.50,13,0,13.00
10/24/2005,04:14,1074.50,1074.50,1074.50,1074.50,8,0,8.00
10/24/2005,04:15,1074.50,1074.50,1074.50,1074.50,10,0,10.00
10/24/2005,04:16,1074.50,1074.50,1074.50,1074.50,1,0,1.00
10/24/2005,04:17,1074.50,1074.50,1074.50,1074.50,3,0,3.00
10/24/2005,04:18,1074.50,1074.50,1074.50,1074.50,5,0,5.00
10/24/2005,04:19,1074.50,1074.50,1074.50,1074.50,1,0,1.00
10/24/2005,04:20,1074.50,1074.50,1074.50,1074.50,111,0,111.00
10/24/2005,04:21,1074.50,1074.75,1074.50,1074.75,165,0,165.00
10/24/2005,04:22,1074.75,1075.00,1074.75,1075.00,201,0,201.00
10/24/2005,04:23,1075.00,1075.25,1075.00,1075.25,44,0,44.00
10/24/2005,04:24,1075.00,1075.00,1075.00,1075.00,0,9,9.00
10/24/2005,04:25,1074.75,1074.75,1074.75,1074.75,0,1,1.00
10/24/2005,04:26,1074.75,1074.75,1074.75,1074.75,0,20,20.00
10/24/2005,04:27,1075.00,1075.00,1075.00,1075.00,20,0,20.00
10/24/2005,04:28,1075.00,1075.00,1074.75,1074.75,10,1,11.00
10/24/2005,04:29,1075.00,1075.00,1075.00,1075.00,2,0,2.00
10/24/2005,04:30,1075.00,1075.00,1075.00,1075.00,7,0,7.00
10/24/2005,04:31,1075.00,1075.00,1075.00,1075.00,2,0,2.00
10/24/2005,04:33,1074.75,1074.75,1074.75,1074.75,0,5,5.00
10/24/2005,04:34,1074.75,1074.75,1074.75,1074.75,0,87,87.00
10/24/2005,04:35,1075.00,1075.00,1075.00,1075.00,35,0,35.00
10/24/2005,04:36,1075.00,1075.25,1075.00,1075.25,21,0,21.00
10/24/2005,04:37,1075.00,1075.00,1075.00,1075.00,0,11,11.00
10/24/2005,04:38,1075.00,1075.00,1075.00,1075.00,0,12,12.00
10/24/2005,04:40,1075.25,1075.25,1075.00,1075.00,22,1,23.00
10/24/2005,04:41,1075.25,1075.50,1075.25,1075.25,138,1,139.00
10/24/2005,04:42,1075.25,1075.25,1075.25,1075.25,0,36,36.00
10/24/2005,04:43,1075.00,1075.00,1075.00,1075.00,0,27,27.00
10/24/2005,04:44,1075.00,1075.25,1075.00,1075.25,12,1,13.00
10/24/2005,04:45,1075.25,1075.25,1075.25,1075.25,41,0,41.00
10/24/2005,04:46,1075.25,1075.25,1075.25,1075.25,1,0,1.00
10/24/2005,04:47,1075.25,1075.50,1075.25,1075.25,39,1,40.00
10/24/2005,04:48,1075.50,1075.50,1075.25,1075.25,25,34,59.00
10/24/2005,04:49,1075.25,1075.25,1075.25,1075.25,0,6,6.00
10/24/2005,04:51,1075.50,1075.75,1075.25,1075.25,269,17,286.00
10/24/2005,04:52,1075.50,1075.50,1075.50,1075.50,11,0,11.00
10/24/2005,04:53,1075.25,1075.50,1075.25,1075.50,2,1,3.00
10/24/2005,04:54,1075.50,1075.50,1075.50,1075.50,20,0,20.00
10/24/2005,04:55,1075.50,1075.75,1075.50,1075.50,18,23,41.00
10/24/2005,04:56,1075.50,1075.75,1075.50,1075.75,110,16,126.00
10/24/2005,04:57,1075.75,1076.00,1075.75,1076.00,67,41,108.00
10/24/2005,04:58,1076.00,1076.50,1076.00,1076.50,403,28,431.00
10/24/2005,04:59,1076.50,1076.75,1076.50,1076.50,284,34,318.00
10/24/2005,05:00,1076.50,1076.50,1076.00,1076.00,2,318,320.00
10/24/2005,05:01,1076.25,1076.25,1075.75,1075.75,9,72,81.00
10/24/2005,05:02,1075.75,1076.00,1075.75,1076.00,56,15,71.00
10/24/2005,05:03,1076.00,1076.00,1076.00,1076.00,3,0,3.00
10/24/2005,05:04,1076.25,1076.50,1076.25,1076.50,46,0,46.00
10/24/2005,05:05,1076.50,1076.50,1076.00,1076.00,3,15,18.00
10/24/2005,05:06,1076.25,1076.25,1076.25,1076.25,10,0,10.00
10/24/2005,05:07,1076.25,1076.25,1076.25,1076.25,27,0,27.00
10/24/2005,05:08,1076.25,1077.00,1076.25,1076.75,361,82,443.00
10/24/2005,05:09,1076.50,1076.50,1076.50,1076.50,0,26,26.00
10/24/2005,05:10,1076.50,1076.50,1076.50,1076.50,0,2,2.00
10/24/2005,05:11,1076.25,1076.25,1075.75,1075.75,0,97,97.00
10/24/2005,05:12,1075.75,1076.00,1075.75,1076.00,2,1,3.00
10/24/2005,05:13,1076.00,1076.00,1076.00,1076.00,54,0,54.00
10/24/2005,05:14,1076.25,1076.25,1076.00,1076.00,1,15,16.00
10/24/2005,05:16,1076.25,1076.25,1075.75,1075.75,1,69,70.00
10/24/2005,05:17,1076.00,1076.25,1075.75,1076.25,211,22,233.00
10/24/2005,05:20,1076.25,1076.25,1076.25,1076.25,16,0,16.00
10/24/2005,05:24,1076.25,1076.25,1076.25,1076.25,2,0,2.00
10/24/2005,05:27,1076.50,1076.50,1076.50,1076.50,4,0,4.00
10/24/2005,05:28,1076.50,1076.75,1076.25,1076.75,356,2,358.00
10/24/2005,05:29,1076.75,1076.75,1076.50,1076.50,1,62,63.00
10/24/2005,05:30,1076.50,1076.50,1076.50,1076.50,0,75,75.00
10/24/2005,05:31,1076.50,1076.50,1076.50,1076.50,0,7,7.00
10/24/2005,05:32,1076.50,1076.50,1076.50,1076.50,0,3,3.00
10/24/2005,05:33,1076.50,1076.50,1076.50,1076.50,0,1,1.00
10/24/2005,05:34,1076.75,1076.75,1076.75,1076.75,250,0,250.00
10/24/2005,05:35,1076.75,1076.75,1076.75,1076.75,15,0,15.00
10/24/2005,05:36,1076.75,1076.75,1076.75,1076.75,1,0,1.00
10/24/2005,05:37,1076.75,1077.25,1076.75,1077.00,387,9,396.00
10/24/2005,05:38,1077.00,1077.25,1077.00,1077.25,1,3,4.00
10/24/2005,05:39,1077.25,1077.25,1077.25,1077.25,2,0,2.00
10/24/2005,05:40,1077.25,1077.25,1077.00,1077.25,11,25,36.00
10/24/2005,05:41,1077.25,1077.25,1077.25,1077.25,101,0,101.00
10/24/2005,05:42,1077.00,1077.00,1077.00,1077.00,0,1,1.00
10/24/2005,05:43,1077.00,1077.25,1077.00,1077.25,2,2,4.00
10/24/2005,05:44,1077.00,1077.25,1077.00,1077.25,66,1,67.00
10/24/2005,05:45,1077.25,1077.50,1077.25,1077.50,264,9,273.00
10/24/2005,05:46,1077.50,1077.50,1077.25,1077.25,151,3,154.00
10/24/2005,05:47,1077.25,1077.25,1077.25,1077.25,0,18,18.00
10/24/2005,05:48,1077.25,1077.25,1077.25,1077.25,0,164,164.00
10/24/2005,05:49,1077.25,1077.25,1077.00,1077.00,0,4,4.00
10/24/2005,05:50,1077.00,1077.00,1077.00,1077.00,0,2,2.00
10/24/2005,05:51,1077.25,1077.25,1077.25,1077.25,66,0,66.00
10/24/2005,05:52,1077.00,1077.25,1077.00,1077.25,1,1,2.00
10/24/2005,05:53,1077.25,1077.25,1077.25,1077.25,1,0,1.00
10/24/2005,05:54,1077.25,1077.25,1077.25,1077.25,38,0,38.00
10/24/2005,05:55,1077.25,1077.25,1077.25,1077.25,2,0,2.00
10/24/2005,05:56,1077.25,1077.50,1077.25,1077.25,6,12,18.00
10/24/2005,05:57,1077.00,1077.25,1077.00,1077.25,13,1,14.00
10/24/2005,05:58,1077.25,1077.25,1077.25,1077.25,9,0,9.00
10/24/2005,05:59,1077.25,1077.25,1077.25,1077.25,21,0,21.00
10/24/2005,06:00,1077.25,1077.25,1077.25,1077.25,14,0,14.00
10/24/2005,06:01,1077.25,1077.25,1077.25,1077.25,1,0,1.00
10/24/2005,06:02,1077.25,1077.25,1077.00,1077.00,2,9,11.00
10/24/2005,06:03,1077.00,1077.00,1077.00,1077.00,0,10,10.00
10/24/2005,06:05,1077.00,1077.00,1077.00,1077.00,0,32,32.00
10/24/2005,06:06,1077.00,1077.25,1077.00,1077.00,4,8,12.00
10/24/2005,06:09,1077.00,1077.00,1077.00,1077.00,0,20,20.00
10/24/2005,06:10,1077.25,1077.25,1077.25,1077.25,1,0,1.00
10/24/2005,06:12,1077.00,1077.00,1077.00,1077.00,0,1,1.00
10/24/2005,06:13,1077.00,1077.00,1077.00,1077.00,0,2,2.00
10/24/2005,06:14,1077.00,1077.00,1077.00,1077.00,0,1,1.00
10/24/2005,06:15,1077.00,1077.00,1077.00,1077.00,0,3,3.00
10/24/2005,06:16,1077.00,1077.00,1077.00,1077.00,0,5,5.00
10/24/2005,06:17,1077.00,1077.25,1077.00,1077.25,11,1,12.00
10/24/2005,06:18,1077.25,1077.25,1077.25,1077.25,2,0,2.00
10/24/2005,06:19,1077.25,1077.25,1077.25,1077.25,5,0,5.00
10/24/2005,06:20,1077.00,1077.25,1077.00,1077.25,37,1,38.00
10/24/2005,06:22,1077.00,1077.00,1076.75,1076.75,0,167,167.00
10/24/2005,06:23,1076.75,1076.75,1076.75,1076.75,0,68,68.00
10/24/2005,06:24,1076.75,1077.00,1076.75,1076.75,5,7,12.00
10/24/2005,06:27,1077.00,1077.00,1077.00,1077.00,16,0,16.00
10/24/2005,06:28,1077.00,1077.00,1076.75,1076.75,17,7,24.00
10/24/2005,06:29,1077.00,1077.00,1077.00,1077.00,156,0,156.00
10/24/2005,06:30,1077.00,1077.00,1077.00,1077.00,20,0,20.00
10/24/2005,06:31,1077.00,1077.25,1077.00,1077.00,23,7,30.00
10/24/2005,06:32,1077.00,1077.00,1077.00,1077.00,0,65,65.00
10/24/2005,06:34,1077.00,1077.00,1077.00,1077.00,0,86,86.00
10/24/2005,06:35,1077.25,1077.25,1076.75,1076.75,1,1,2.00
10/24/2005,06:36,1077.00,1077.00,1077.00,1077.00,1,0,1.00
10/24/2005,06:37,1076.75,1077.00,1076.75,1077.00,29,1,30.00
10/24/2005,06:39,1077.25,1077.25,1077.00,1077.25,180,61,241.00
10/24/2005,06:40,1077.00,1077.00,1077.00,1077.00,0,9,9.00
10/24/2005,06:41,1077.00,1077.00,1077.00,1077.00,0,46,46.00
10/24/2005,06:42,1077.00,1077.00,1077.00,1077.00,0,1,1.00
10/24/2005,06:44,1076.75,1076.75,1076.75,1076.75,0,15,15.00
10/24/2005,06:45,1077.00,1077.00,1076.75,1076.75,20,30,50.00
10/24/2005,06:46,1076.75,1076.75,1076.75,1076.75,0,82,82.00
10/24/2005,06:47,1076.75,1076.75,1076.75,1076.75,0,25,25.00
10/24/2005,06:48,1076.75,1076.75,1076.00,1076.25,31,526,557.00
10/24/2005,06:49,1076.25,1076.25,1075.75,1076.00,129,87,216.00
10/24/2005,06:50,1076.00,1076.00,1076.00,1076.00,12,0,12.00
10/24/2005,06:51,1076.00,1076.00,1076.00,1076.00,12,0,12.00
10/24/2005,06:52,1076.00,1076.25,1076.00,1076.25,11,0,11.00
10/24/2005,06:53,1076.00,1076.00,1076.00,1076.00,0,2,2.00
10/24/2005,06:54,1076.00,1076.00,1076.00,1076.00,0,61,61.00
10/24/2005,06:55,1076.00,1076.00,1076.00,1076.00,0,4,4.00
10/24/2005,06:57,1076.25,1076.25,1076.25,1076.25,169,0,169.00
10/24/2005,06:58,1076.50,1076.50,1076.25,1076.25,23,7,30.00
10/24/2005,06:59,1076.25,1076.25,1076.25,1076.25,0,20,20.00
10/24/2005,07:00,1076.25,1076.25,1076.25,1076.25,0,7,7.00
10/24/2005,07:01,1076.50,1076.50,1076.25,1076.25,4,3,7.00
10/24/2005,07:02,1076.50,1076.50,1076.25,1076.50,88,3,91.00
10/24/2005,07:03,1076.25,1076.25,1076.25,1076.25,0,2,2.00
10/24/2005,07:04,1076.25,1076.25,1076.25,1076.25,0,5,5.00
10/24/2005,07:05,1076.25,1076.25,1076.25,1076.25,0,148,148.00
10/24/2005,07:06,1076.25,1076.25,1076.25,1076.25,0,3,3.00
10/24/2005,07:07,1076.25,1076.25,1076.25,1076.25,0,19,19.00
10/24/2005,07:08,1076.25,1076.50,1076.25,1076.25,1,4,5.00
10/24/2005,07:09,1076.25,1076.25,1076.25,1076.25,0,57,57.00
10/24/2005,07:10,1076.25,1076.25,1076.25,1076.25,0,5,5.00
10/24/2005,07:11,1076.25,1076.25,1076.25,1076.25,0,94,94.00
10/24/2005,07:12,1076.25,1076.25,1076.25,1076.25,0,12,12.00
10/24/2005,07:13,1076.25,1076.50,1076.25,1076.25,2,89,91.00
10/24/2005,07:15,1076.25,1076.50,1076.25,1076.25,38,8,46.00
10/24/2005,07:16,1076.50,1076.50,1076.50,1076.50,111,0,111.00
10/24/2005,07:17,1076.50,1077.00,1076.50,1076.75,339,1,340.00
10/24/2005,07:18,1077.00,1077.00,1076.75,1077.00,285,6,291.00
10/24/2005,07:19,1077.00,1077.00,1076.75,1076.75,3,168,171.00
10/24/2005,07:20,1076.75,1076.75,1076.75,1076.75,0,53,53.00
10/24/2005,07:21,1077.00,1077.00,1076.75,1076.75,1,116,117.00
10/24/2005,07:22,1076.75,1076.75,1076.50,1076.50,0,54,54.00
10/24/2005,07:23,1076.50,1076.75,1076.50,1076.75,10,1,11.00
10/24/2005,07:24,1076.75,1076.75,1076.75,1076.75,82,0,82.00
10/24/2005,07:25,1077.00,1077.00,1076.75,1077.00,244,93,337.00
10/24/2005,07:26,1077.00,1077.00,1076.75,1076.75,97,7,104.00
10/24/2005,07:27,1077.00,1077.00,1076.75,1077.00,91,1,92.00
10/24/2005,07:28,1077.00,1077.00,1077.00,1077.00,63,0,63.00
10/24/2005,07:29,1077.00,1077.00,1076.50,1076.75,78,100,178.00
10/24/2005,07:30,1076.75,1076.75,1076.50,1076.75,66,1,67.00
10/24/2005,07:31,1076.75,1077.25,1076.75,1077.00,149,108,257.00
10/24/2005,07:32,1077.00,1077.25,1076.75,1077.25,26,44,70.00
10/24/2005,07:33,1077.00,1077.00,1077.00,1077.00,0,62,62.00
10/24/2005,07:34,1077.00,1077.00,1076.75,1076.75,0,81,81.00
10/24/2005,07:35,1077.00,1077.00,1076.75,1076.75,12,41,53.00
10/24/2005,07:36,1076.75,1076.75,1076.50,1076.50,8,137,145.00
10/24/2005,07:37,1076.50,1076.75,1076.25,1076.75,49,66,115.00
10/24/2005,07:38,1076.50,1076.50,1076.50,1076.50,0,6,6.00
10/24/2005,07:39,1076.75,1076.75,1076.50,1076.50,1,37,38.00
10/24/2005,07:40,1076.75,1076.75,1076.75,1076.75,158,0,158.00
10/24/2005,07:41,1076.75,1076.75,1076.25,1076.25,11,79,90.00
10/24/2005,07:42,1076.50,1076.50,1076.00,1076.25,172,607,779.00
10/24/2005,07:43,1076.25,1076.25,1076.00,1076.25,20,1,21.00
10/24/2005,07:44,1076.25,1076.25,1075.75,1075.75,8,219,227.00
10/24/2005,07:45,1075.75,1076.00,1075.50,1075.50,29,477,506.00
10/24/2005,07:46,1075.75,1076.00,1075.50,1075.75,312,35,347.00
10/24/2005,07:47,1076.00,1076.00,1076.00,1076.00,89,0,89.00
10/24/2005,07:48,1076.00,1076.00,1076.00,1076.00,29,0,29.00
10/24/2005,07:49,1076.00,1076.25,1076.00,1076.00,7,2,9.00
10/24/2005,07:50,1076.00,1076.25,1076.00,1076.25,16,2,18.00
10/24/2005,07:51,1076.25,1076.50,1076.25,1076.50,259,8,267.00
10/24/2005,07:52,1076.50,1076.75,1076.25,1076.50,156,8,164.00
10/24/2005,07:53,1076.50,1076.50,1076.50,1076.50,0,215,215.00
10/24/2005,07:54,1076.50,1076.75,1076.50,1076.75,1,5,6.00
10/24/2005,07:55,1076.75,1076.75,1076.25,1076.25,7,133,140.00
10/24/2005,07:56,1076.50,1076.50,1076.25,1076.25,16,78,94.00
10/24/2005,07:57,1076.25,1076.25,1076.00,1076.25,20,179,199.00
10/24/2005,07:58,1076.25,1076.25,1076.00,1076.00,6,196,202.00
10/24/2005,07:59,1076.00,1076.25,1075.75,1076.00,53,128,181.00
10/24/2005,08:00,1076.00,1076.00,1075.75,1076.00,118,120,238.00
10/24/2005,08:01,1076.00,1076.00,1075.50,1075.75,596,111,707.00
10/24/2005,08:02,1075.75,1076.25,1075.75,1076.00,534,23,557.00
10/24/2005,08:03,1076.00,1076.00,1076.00,1076.00,0,101,101.00
10/24/2005,08:04,1076.00,1076.00,1075.75,1076.00,4,186,190.00
10/24/2005,08:05,1076.00,1076.00,1075.75,1075.75,13,69,82.00
10/24/2005,08:06,1075.75,1075.75,1075.75,1075.75,0,8,8.00
10/24/2005,08:07,1075.75,1075.75,1075.75,1075.75,0,206,206.00
10/24/2005,08:08,1075.75,1075.75,1075.75,1075.75,0,255,255.00
10/24/2005,08:09,1075.75,1076.00,1075.75,1075.75,3,402,405.00
10/24/2005,08:10,1075.75,1076.00,1075.75,1076.00,90,44,134.00
10/24/2005,08:11,1076.00,1076.25,1076.00,1076.25,612,0,612.00
10/24/2005,08:12,1076.25,1076.50,1076.25,1076.50,31,5,36.00
10/24/2005,08:13,1076.25,1076.50,1076.25,1076.50,6,112,118.00
10/24/2005,08:14,1076.25,1076.50,1076.25,1076.25,2,2,4.00
10/24/2005,08:15,1076.25,1076.50,1076.25,1076.50,52,2,54.00
10/24/2005,08:16,1076.50,1076.50,1076.25,1076.50,60,263,323.00
10/24/2005,08:17,1076.50,1076.50,1076.25,1076.25,6,62,68.00
10/24/2005,08:18,1076.25,1076.25,1076.25,1076.25,0,45,45.00
10/24/2005,08:19,1076.25,1076.50,1076.25,1076.50,306,11,317.00
10/24/2005,08:20,1076.25,1076.25,1076.25,1076.25,0,89,89.00
10/24/2005,08:21,1076.50,1076.50,1076.50,1076.50,106,0,106.00
10/24/2005,08:22,1076.50,1076.50,1076.25,1076.50,240,2,242.00
10/24/2005,08:23,1076.75,1076.75,1076.25,1076.50,48,413,461.00
10/24/2005,08:24,1076.50,1076.50,1076.25,1076.50,150,53,203.00
10/24/2005,08:25,1076.50,1076.50,1076.50,1076.50,46,0,46.00
10/24/2005,08:26,1076.50,1076.50,1076.50,1076.50,82,0,82.00
10/24/2005,08:27,1076.50,1076.75,1076.50,1076.50,223,252,475.00
10/24/2005,08:28,1076.50,1076.50,1076.25,1076.25,158,355,513.00
10/24/2005,08:29,1076.25,1076.50,1076.25,1076.50,27,103,130.00
10/24/2005,08:30,1076.25,1076.50,1076.00,1076.50,800,167,967.00
10/24/2005,08:31,1076.50,1076.75,1076.00,1076.75,794,1238,2032.00
10/24/2005,08:32,1076.75,1078.25,1076.25,1078.25,5948,1743,7691.00
10/24/2005,08:33,1078.25,1079.75,1077.75,1079.50,7820,4102,11922.00
10/24/2005,08:34,1079.25,1080.50,1079.25,1080.00,7250,3619,10869.00
10/24/2005,08:35,1080.00,1080.25,1079.25,1079.25,2233,2707,4940.00
10/24/2005,08:36,1079.25,1079.75,1079.00,1079.50,1978,2811,4789.00
10/24/2005,08:37,1079.50,1079.50,1078.50,1078.75,2695,2622,5317.00
10/24/2005,08:38,1078.75,1079.00,1078.50,1078.50,1415,1189,2604.00
10/24/2005,08:39,1078.50,1078.75,1077.75,1077.75,572,3820,4392.00
10/24/2005,08:40,1077.50,1077.75,1077.25,1077.50,2058,2066,4124.00
10/24/2005,08:41,1077.50,1078.75,1077.25,1078.50,2895,1294,4189.00
10/24/2005,08:42,1078.75,1078.75,1078.00,1078.25,632,1596,2228.00
10/24/2005,08:43,1078.25,1078.50,1077.75,1078.50,1499,1695,3194.00
10/24/2005,08:44,1078.50,1078.75,1078.00,1078.25,1411,610,2021.00
10/24/2005,08:45,1078.25,1078.75,1078.00,1078.75,2111,832,2943.00
10/24/2005,08:46,1078.75,1079.75,1078.50,1079.25,3427,626,4053.00
10/24/2005,08:47,1079.25,1079.50,1078.75,1078.75,1108,1713,2821.00
10/24/2005,08:48,1078.75,1079.00,1078.00,1078.25,458,1687,2145.00
10/24/2005,08:49,1078.25,1078.75,1078.00,1078.75,1633,668,2301.00
10/24/2005,08:50,1078.75,1080.25,1078.75,1079.75,2738,1028,3766.00
10/24/2005,08:51,1079.50,1081.75,1079.50,1081.00,7781,2764,10545.00
10/24/2005,08:52,1081.25,1081.25,1080.25,1080.25,1616,2865,4481.00
10/24/2005,08:53,1080.25,1081.25,1080.00,1081.25,2242,1749,3991.00
10/24/2005,08:54,1081.00,1081.00,1080.25,1080.50,1222,1815,3037.00
10/24/2005,08:55,1080.50,1080.75,1080.00,1080.75,1012,1012,2024.00
10/24/2005,08:56,1080.75,1081.00,1080.25,1080.25,917,878,1795.00
10/24/2005,08:57,1080.25,1080.50,1080.00,1080.25,1017,1296,2313.00
10/24/2005,08:58,1080.00,1081.50,1080.00,1081.50,3885,1053,4938.00
10/24/2005,08:59,1081.50,1081.75,1081.25,1081.50,2336,1463,3799.00
10/24/2005,09:00,1081.50,1082.25,1081.00,1081.25,5020,2941,7961.00
10/24/2005,09:01,1081.25,1082.50,1081.00,1082.50,3900,1400,5300.00
10/24/2005,09:02,1082.50,1082.75,1082.00,1082.00,2741,2504,5245.00
10/24/2005,09:03,1082.00,1083.50,1082.00,1082.75,6955,3736,10691.00
10/24/2005,09:04,1082.75,1083.25,1082.25,1082.75,2754,2846,5600.00
10/24/2005,09:05,1083.00,1083.25,1082.00,1082.00,1140,2098,3238.00
10/24/2005,09:06,1082.00,1082.25,1081.00,1081.25,1161,4060,5221.00
10/24/2005,09:07,1081.25,1081.75,1081.00,1081.25,783,1126,1909.00
10/24/2005,09:08,1081.25,1081.50,1080.75,1081.25,1300,2835,4135.00
10/24/2005,09:09,1081.25,1082.00,1081.00,1082.00,1439,436,1875.00
10/24/2005,09:10,1082.25,1082.50,1082.00,1082.00,833,430,1263.00
10/24/2005,09:11,1082.00,1082.25,1081.00,1081.25,909,2029,2938.00
10/24/2005,09:12,1081.50,1082.50,1081.50,1082.50,1467,572,2039.00
10/24/2005,09:13,1082.25,1082.75,1081.50,1081.50,1013,1501,2514.00
10/24/2005,09:14,1081.75,1082.00,1081.25,1081.50,887,710,1597.00
10/24/2005,09:15,1081.50,1082.25,1081.50,1081.50,910,1179,2089.00
10/24/2005,09:16,1081.50,1081.75,1081.25,1081.75,381,759,1140.00
10/24/2005,09:17,1081.75,1082.00,1081.25,1081.75,439,791,1230.00
10/24/2005,09:18,1081.50,1081.75,1081.25,1081.25,984,1381,2365.00
10/24/2005,09:19,1081.50,1081.75,1080.50,1080.50,920,2261,3181.00
10/24/2005,09:20,1080.75,1081.25,1080.75,1080.75,802,1178,1980.00
10/24/2005,09:21,1081.00,1081.25,1080.75,1081.00,1136,256,1392.00
10/24/2005,09:22,1081.00,1081.50,1081.00,1081.50,1328,425,1753.00
10/24/2005,09:23,1081.50,1081.50,1081.25,1081.25,338,48,386.00
10/24/2005,09:24,1081.50,1082.25,1081.25,1082.25,1184,273,1457.00
10/24/2005,09:25,1082.25,1082.25,1081.50,1081.50,319,867,1186.00
10/24/2005,09:26,1081.50,1082.00,1081.50,1081.75,452,385,837.00
10/24/2005,09:27,1081.75,1082.00,1081.00,1081.25,478,981,1459.00
10/24/2005,09:28,1081.25,1081.50,1081.00,1081.50,940,661,1601.00
10/24/2005,09:29,1081.25,1081.75,1081.25,1081.25,415,619,1034.00
10/24/2005,09:30,1081.50,1081.75,1080.75,1081.00,505,1077,1582.00
10/24/2005,09:31,1081.00,1081.50,1080.75,1081.25,1118,295,1413.00
10/24/2005,09:32,1081.25,1081.75,1081.25,1081.75,396,458,854.00
10/24/2005,09:33,1081.50,1081.75,1081.25,1081.25,97,692,789.00
10/24/2005,09:34,1081.50,1083.00,1081.25,1083.00,5736,877,6613.00
10/24/2005,09:35,1082.75,1084.00,1082.50,1083.00,5673,3192,8865.00
10/24/2005,09:36,1083.00,1083.00,1081.50,1081.50,1185,2195,3380.00
10/24/2005,09:37,1081.75,1082.00,1081.50,1081.50,1103,889,1992.00
10/24/2005,09:38,1081.75,1082.25,1081.50,1081.75,1128,323,1451.00
10/24/2005,09:39,1082.00,1082.00,1081.75,1081.75,472,27,499.00
10/24/2005,09:40,1082.00,1082.00,1081.25,1081.75,781,1543,2324.00
10/24/2005,09:41,1081.75,1082.25,1081.75,1082.00,300,882,1182.00
10/24/2005,09:42,1082.00,1082.50,1081.00,1081.00,864,3040,3904.00
10/24/2005,09:43,1081.00,1081.50,1080.50,1080.50,2442,1965,4407.00
10/24/2005,09:44,1080.50,1080.75,1079.75,1080.25,1692,3887,5579.00
10/24/2005,09:45,1080.25,1081.50,1080.00,1081.00,2733,904,3637.00
10/24/2005,09:46,1080.75,1081.25,1080.25,1080.50,874,1703,2577.00
10/24/2005,09:47,1080.50,1081.00,1079.50,1080.00,2475,5142,7617.00
10/24/2005,09:48,1079.75,1080.50,1079.75,1080.25,1084,1021,2105.00
10/24/2005,09:49,1080.25,1080.75,1080.00,1080.00,1107,839,1946.00
10/24/2005,09:50,1080.25,1080.50,1078.75,1079.00,1950,5945,7895.00
10/24/2005,09:51,1079.25,1079.25,1077.00,1077.75,3769,9910,13679.00
10/24/2005,09:52,1077.75,1078.75,1077.75,1078.75,3031,1542,4573.00
10/24/2005,09:53,1078.50,1079.25,1078.25,1079.25,1716,792,2508.00
10/24/2005,09:54,1079.00,1079.50,1078.75,1079.25,802,906,1708.00
10/24/2005,09:55,1079.50,1080.00,1079.00,1079.25,2171,1405,3576.00
10/24/2005,09:56,1079.25,1080.00,1079.00,1079.25,1033,753,1786.00
10/24/2005,09:57,1079.25,1079.75,1079.00,1079.25,657,647,1304.00
10/24/2005,09:58,1079.50,1079.75,1078.75,1079.25,1035,968,2003.00
10/24/2005,09:59,1079.50,1079.50,1079.00,1079.00,177,219,396.00
10/24/2005,10:00,1079.00,1079.25,1078.25,1079.00,688,1311,1999.00
10/24/2005,10:01,1079.00,1079.75,1078.50,1079.50,1360,1659,3019.00
10/24/2005,10:02,1079.75,1079.75,1079.00,1079.25,103,666,769.00
10/24/2005,10:03,1079.25,1079.50,1079.00,1079.50,176,279,455.00
10/24/2005,10:04,1079.50,1081.00,1079.25,1080.75,3420,782,4202.00
10/24/2005,10:05,1080.75,1081.50,1080.75,1080.75,2681,2860,5541.00
10/24/2005,10:06,1081.00,1081.00,1080.50,1080.50,1088,647,1735.00
10/24/2005,10:07,1080.75,1081.00,1080.25,1080.25,531,927,1458.00
10/24/2005,10:08,1080.25,1080.50,1079.75,1080.00,2056,1935,3991.00
10/24/2005,10:09,1080.25,1080.25,1079.50,1080.00,369,830,1199.00
10/24/2005,10:10,1080.00,1081.00,1080.00,1080.25,1531,228,1759.00
10/24/2005,10:11,1080.25,1080.75,1080.25,1080.75,999,85,1084.00
10/24/2005,10:12,1080.75,1081.00,1080.50,1080.50,694,296,990.00
10/24/2005,10:13,1080.50,1080.50,1079.00,1079.50,1469,2191,3660.00
10/24/2005,10:14,1079.50,1080.25,1079.25,1079.50,1042,1030,2072.00
10/24/2005,10:15,1079.75,1080.25,1079.50,1079.75,515,402,917.00
10/24/2005,10:16,1079.75,1080.25,1079.75,1080.00,756,281,1037.00
10/24/2005,10:17,1080.00,1080.75,1080.00,1080.25,579,147,726.00
10/24/2005,10:18,1080.50,1081.25,1080.25,1080.75,1096,425,1521.00
10/24/2005,10:19,1080.50,1081.50,1080.50,1081.25,1724,329,2053.00
10/24/2005,10:20,1081.50,1081.75,1081.00,1081.00,1462,1436,2898.00
10/24/2005,10:21,1081.25,1081.25,1080.75,1081.25,961,989,1950.00
10/24/2005,10:22,1081.25,1081.75,1081.25,1081.25,1053,644,1697.00
10/24/2005,10:23,1081.25,1081.25,1080.50,1080.75,955,2217,3172.00
10/24/2005,10:24,1080.50,1080.75,1080.00,1080.00,579,1349,1928.00
10/24/2005,10:25,1080.00,1081.00,1080.00,1080.75,2253,947,3200.00
10/24/2005,10:26,1080.75,1081.25,1080.50,1080.50,490,922,1412.00
10/24/2005,10:27,1080.25,1081.25,1080.25,1081.00,906,356,1262.00
10/24/2005,10:28,1081.00,1081.75,1081.00,1081.25,1048,577,1625.00
10/24/2005,10:29,1081.25,1082.50,1081.25,1082.25,4135,2402,6537.00
10/24/2005,10:30,1082.00,1083.50,1082.00,1082.50,5773,3640,9413.00
10/24/2005,10:31,1082.50,1083.50,1082.50,1083.25,2967,836,3803.00
10/24/2005,10:32,1083.25,1084.25,1083.25,1083.75,5563,4116,9679.00
10/24/2005,10:33,1083.50,1084.75,1083.50,1084.00,6698,2246,8944.00
10/24/2005,10:34,1084.00,1084.50,1083.50,1083.50,1838,2077,3915.00
10/24/2005,10:35,1083.50,1083.75,1083.00,1083.00,218,2263,2481.00
10/24/2005,10:36,1083.00,1083.25,1082.75,1083.25,1089,2223,3312.00
10/24/2005,10:37,1083.25,1083.25,1083.00,1083.00,181,407,588.00
10/24/2005,10:38,1083.00,1084.00,1083.00,1083.25,2332,2196,4528.00
10/24/2005,10:39,1083.25,1083.75,1083.00,1083.25,427,988,1415.00
10/24/2005,10:40,1083.00,1083.50,1083.00,1083.25,782,167,949.00
10/24/2005,10:41,1083.25,1083.50,1083.00,1083.50,527,422,949.00
10/24/2005,10:42,1083.25,1083.50,1082.50,1083.25,1412,1853,3265.00
10/24/2005,10:43,1083.25,1083.50,1082.75,1083.00,252,489,741.00
10/24/2005,10:44,1083.00,1083.75,1083.00,1083.50,1437,498,1935.00
10/24/2005,10:45,1083.75,1084.00,1083.25,1083.50,631,1293,1924.00
10/24/2005,10:46,1083.50,1084.00,1083.50,1083.75,385,279,664.00
10/24/2005,10:47,1083.50,1083.50,1082.75,1082.75,29,1105,1134.00
10/24/2005,10:48,1083.00,1084.00,1082.75,1083.75,1085,541,1626.00
10/24/2005,10:49,1083.75,1084.00,1083.50,1083.50,507,562,1069.00
10/24/2005,10:50,1083.50,1084.75,1083.00,1084.75,3878,768,4646.00
10/24/2005,10:51,1084.50,1085.00,1084.00,1084.25,2229,1141,3370.00
10/24/2005,10:52,1084.25,1084.50,1084.00,1084.00,637,461,1098.00
10/24/2005,10:53,1084.00,1084.25,1083.25,1083.50,620,2239,2859.00
10/24/2005,10:54,1083.25,1083.50,1083.00,1083.50,542,593,1135.00
10/24/2005,10:55,1083.25,1083.75,1083.25,1083.50,163,551,714.00
10/24/2005,10:56,1083.25,1083.75,1083.00,1083.25,487,1922,2409.00
10/24/2005,10:57,1083.25,1083.75,1083.25,1083.50,142,184,326.00
10/24/2005,10:58,1083.25,1083.50,1083.00,1083.25,912,499,1411.00
10/24/2005,10:59,1083.25,1083.50,1083.00,1083.25,68,375,443.00
10/24/2005,11:00,1083.00,1083.25,1082.75,1083.00,695,851,1546.00
10/24/2005,11:01,1083.00,1083.25,1082.75,1083.00,1137,690,1827.00
10/24/2005,11:02,1083.00,1083.25,1083.00,1083.00,30,25,55.00
10/24/2005,11:03,1083.25,1083.25,1082.75,1083.00,92,275,367.00
10/24/2005,11:04,1083.00,1083.50,1082.75,1083.25,810,384,1194.00
10/24/2005,11:05,1083.25,1083.75,1083.25,1083.50,976,37,1013.00
10/24/2005,11:06,1083.50,1084.75,1083.50,1084.75,1346,239,1585.00
10/24/2005,11:07,1084.75,1085.75,1084.50,1085.00,8107,3827,11934.00
10/24/2005,11:08,1085.00,1085.25,1084.50,1084.75,1394,1919,3313.00
10/24/2005,11:09,1084.50,1085.25,1084.50,1085.25,1302,157,1459.00
10/24/2005,11:10,1085.50,1086.00,1085.25,1085.50,2283,2502,4785.00
10/24/2005,11:11,1085.50,1086.00,1085.25,1085.25,937,1803,2740.00
10/24/2005,11:12,1085.25,1085.75,1085.00,1085.50,512,530,1042.00
10/24/2005,11:13,1085.50,1085.75,1085.25,1085.50,611,1026,1637.00
10/24/2005,11:14,1085.50,1085.50,1085.00,1085.00,85,903,988.00
10/24/2005,11:15,1085.00,1085.25,1084.50,1084.75,542,721,1263.00
10/24/2005,11:16,1084.50,1085.25,1084.50,1085.25,1286,299,1585.00
10/24/2005,11:17,1085.50,1085.50,1084.75,1085.00,449,567,1016.00
10/24/2005,11:18,1084.75,1085.25,1084.75,1085.00,713,186,899.00
10/24/2005,11:19,1085.00,1085.50,1085.00,1085.50,574,45,619.00
10/24/2005,11:20,1085.50,1085.50,1085.00,1085.25,214,623,837.00
10/24/2005,11:21,1085.00,1085.50,1085.00,1085.50,163,12,175.00
10/24/2005,11:22,1085.25,1085.50,1084.75,1085.25,292,496,788.00
10/24/2005,11:23,1085.25,1085.75,1085.00,1085.50,1748,485,2233.00
10/24/2005,11:24,1085.25,1086.50,1085.25,1086.25,3636,1063,4699.00
10/24/2005,11:25,1086.00,1086.75,1086.00,1086.75,3016,1734,4750.00
10/24/2005,11:26,1086.75,1087.25,1086.25,1086.25,4245,1601,5846.00
10/24/2005,11:27,1086.25,1086.75,1086.25,1086.50,1274,905,2179.00
10/24/2005,11:28,1086.75,1086.75,1086.00,1086.25,344,1006,1350.00
10/24/2005,11:29,1086.00,1086.50,1085.75,1086.50,1121,1173,2294.00
10/24/2005,11:30,1086.25,1087.25,1086.25,1087.00,1814,1169,2983.00
10/24/2005,11:31,1087.00,1087.50,1086.00,1086.50,2039,1852,3891.00
10/24/2005,11:32,1086.50,1086.75,1086.25,1086.50,544,410,954.00
10/24/2005,11:33,1086.25,1086.75,1086.25,1086.75,355,1271,1626.00
10/24/2005,11:34,1086.50,1086.75,1086.25,1086.50,622,656,1278.00
10/24/2005,11:35,1086.50,1087.50,1086.50,1087.25,3014,286,3300.00
10/24/2005,11:36,1087.50,1087.50,1086.75,1087.00,907,1369,2276.00
10/24/2005,11:37,1087.00,1087.25,1086.75,1087.00,455,249,704.00
10/24/2005,11:38,1086.75,1087.75,1086.75,1087.25,2927,1366,4293.00
10/24/2005,11:39,1087.00,1087.25,1086.50,1086.75,871,1596,2467.00
10/24/2005,11:40,1086.75,1087.00,1086.25,1086.25,456,1497,1953.00
10/24/2005,11:41,1086.50,1086.75,1086.25,1086.75,508,553,1061.00
10/24/2005,11:42,1086.50,1087.00,1086.25,1086.75,1029,1038,2067.00
10/24/2005,11:43,1087.00,1087.00,1086.50,1086.75,160,382,542.00
10/24/2005,11:44,1086.75,1087.00,1086.50,1086.75,93,396,489.00
10/24/2005,11:45,1086.50,1086.75,1085.75,1086.25,338,2278,2616.00
10/24/2005,11:46,1086.25,1086.25,1085.75,1085.75,573,703,1276.00
10/24/2005,11:47,1085.75,1086.00,1085.25,1086.00,1227,1994,3221.00
10/24/2005,11:48,1085.75,1086.25,1085.75,1086.00,237,80,317.00
10/24/2005,11:49,1086.00,1086.25,1085.50,1086.00,199,615,814.00
10/24/2005,11:50,1085.75,1086.00,1085.75,1085.75,137,474,611.00
10/24/2005,11:51,1085.50,1086.25,1085.50,1085.75,844,835,1679.00
10/24/2005,11:52,1085.75,1086.00,1085.25,1085.50,221,888,1109.00
10/24/2005,11:53,1085.75,1086.00,1085.50,1086.00,633,65,698.00
10/24/2005,11:54,1085.75,1086.00,1085.50,1086.00,158,383,541.00
10/24/2005,11:55,1085.75,1086.25,1085.75,1086.25,493,48,541.00
10/24/2005,11:56,1086.00,1086.25,1086.00,1086.00,121,206,327.00
10/24/2005,11:57,1086.00,1086.25,1086.00,1086.25,172,256,428.00
10/24/2005,11:58,1086.00,1086.25,1086.00,1086.00,331,90,421.00
10/24/2005,11:59,1086.25,1086.25,1085.75,1086.00,749,595,1344.00
10/24/2005,12:00,1086.00,1086.25,1085.75,1086.00,203,180,383.00
10/24/2005,12:01,1086.00,1086.25,1085.50,1086.25,346,606,952.00
10/24/2005,12:02,1086.00,1086.25,1085.50,1085.75,293,438,731.00
10/24/2005,12:03,1085.75,1086.00,1085.25,1085.75,1023,1231,2254.00
10/24/2005,12:04,1085.75,1086.00,1085.25,1085.50,285,486,771.00
10/24/2005,12:05,1085.50,1085.75,1085.25,1085.50,113,360,473.00
10/24/2005,12:06,1085.25,1085.50,1084.25,1084.75,1314,4003,5317.00
10/24/2005,12:07,1084.75,1085.25,1084.75,1084.75,569,1784,2353.00
10/24/2005,12:08,1084.75,1085.25,1084.75,1085.00,330,552,882.00
10/24/2005,12:09,1085.00,1085.25,1084.75,1085.25,360,246,606.00
10/24/2005,12:10,1085.50,1086.75,1085.25,1086.50,4069,1095,5164.00
10/24/2005,12:11,1086.50,1087.75,1086.50,1087.50,3920,1605,5525.00
10/24/2005,12:12,1087.50,1087.75,1087.00,1087.25,1059,571,1630.00
10/24/2005,12:13,1087.25,1087.50,1086.75,1086.75,500,1799,2299.00
10/24/2005,12:14,1086.75,1087.50,1086.25,1087.25,1223,1040,2263.00
10/24/2005,12:15,1087.00,1087.25,1086.50,1086.50,237,338,575.00
10/24/2005,12:16,1086.75,1087.50,1086.50,1087.00,573,701,1274.00
10/24/2005,12:17,1087.00,1087.25,1086.50,1086.75,598,710,1308.00
10/24/2005,12:18,1086.75,1087.00,1086.00,1086.25,173,1425,1598.00
10/24/2005,12:19,1086.25,1086.50,1085.75,1085.75,848,2255,3103.00
10/24/2005,12:20,1085.75,1086.00,1085.75,1086.00,164,223,387.00
10/24/2005,12:21,1085.75,1086.00,1085.00,1085.75,790,1982,2772.00
10/24/2005,12:22,1085.75,1086.25,1085.50,1086.00,676,254,930.00
10/24/2005,12:23,1086.00,1086.25,1085.50,1085.75,58,514,572.00
10/24/2005,12:24,1085.75,1086.00,1085.50,1085.75,352,246,598.00
10/24/2005,12:25,1085.75,1086.25,1085.75,1086.00,200,146,346.00
10/24/2005,12:26,1085.75,1086.00,1085.50,1085.50,10,264,274.00
10/24/2005,12:27,1085.50,1085.75,1085.25,1085.50,125,526,651.00
10/24/2005,12:28,1085.50,1085.75,1085.50,1085.75,290,35,325.00
10/24/2005,12:29,1085.75,1086.00,1085.50,1086.00,175,241,416.00
10/24/2005,12:30,1085.75,1086.00,1085.75,1085.75,6,119,125.00
10/24/2005,12:31,1085.75,1086.25,1085.50,1086.25,462,115,577.00
10/24/2005,12:32,1086.00,1086.75,1086.00,1086.50,754,353,1107.00
10/24/2005,12:33,1086.50,1087.25,1086.25,1087.00,789,144,933.00
10/24/2005,12:34,1087.00,1087.25,1086.75,1087.00,1127,282,1409.00
10/24/2005,12:35,1087.00,1087.25,1086.75,1086.75,327,586,913.00
10/24/2005,12:36,1087.00,1087.75,1086.75,1087.25,1318,759,2077.00
10/24/2005,12:37,1087.25,1087.75,1087.00,1087.25,516,591,1107.00
10/24/2005,12:38,1087.25,1087.25,1087.00,1087.25,275,304,579.00
10/24/2005,12:39,1087.50,1087.50,1086.50,1086.75,248,511,759.00
10/24/2005,12:40,1086.75,1087.00,1086.50,1086.75,239,146,385.00
10/24/2005,12:41,1086.50,1086.75,1086.50,1086.75,29,272,301.00
10/24/2005,12:42,1086.50,1087.25,1086.50,1087.25,735,102,837.00
10/24/2005,12:43,1087.00,1087.25,1086.75,1086.75,14,371,385.00
10/24/2005,12:44,1086.75,1087.00,1086.75,1086.75,14,120,134.00
10/24/2005,12:45,1086.75,1086.75,1086.00,1086.25,230,886,1116.00
10/24/2005,12:46,1086.25,1086.25,1085.75,1085.75,296,533,829.00
10/24/2005,12:47,1085.75,1086.25,1085.50,1085.75,347,1165,1512.00
10/24/2005,12:48,1085.75,1085.75,1085.25,1085.50,299,1000,1299.00
10/24/2005,12:49,1085.50,1086.25,1085.50,1086.00,778,275,1053.00
10/24/2005,12:50,1086.25,1086.75,1086.00,1086.50,763,656,1419.00
10/24/2005,12:51,1086.50,1086.75,1086.50,1086.75,498,53,551.00
10/24/2005,12:52,1086.50,1086.75,1086.00,1086.25,254,1025,1279.00
10/24/2005,12:53,1086.25,1086.50,1086.25,1086.50,12,199,211.00
10/24/2005,12:54,1086.25,1086.50,1086.00,1086.50,366,105,471.00
10/24/2005,12:55,1086.50,1086.50,1086.25,1086.50,289,114,403.00
10/24/2005,12:56,1086.50,1087.25,1086.25,1087.25,1209,153,1362.00
10/24/2005,12:57,1087.25,1087.25,1086.75,1087.00,363,170,533.00
10/24/2005,12:58,1087.25,1087.50,1086.75,1086.75,814,501,1315.00
10/24/2005,12:59,1087.00,1088.00,1086.75,1087.25,3418,1630,5048.00
10/24/2005,13:00,1087.25,1087.75,1087.00,1087.25,619,701,1320.00
10/24/2005,13:01,1087.50,1087.75,1087.25,1087.50,673,159,832.00
10/24/2005,13:02,1087.50,1088.25,1087.50,1088.00,2465,418,2883.00
10/24/2005,13:03,1088.00,1088.00,1087.25,1087.50,1560,1160,2720.00
10/24/2005,13:04,1087.50,1087.75,1087.50,1087.50,122,82,204.00
10/24/2005,13:05,1087.50,1087.75,1087.25,1087.50,363,204,567.00
10/24/2005,13:06,1087.50,1088.00,1087.25,1088.00,619,513,1132.00
10/24/2005,13:07,1088.00,1088.00,1087.50,1087.50,119,187,306.00
10/24/2005,13:08,1087.50,1087.75,1087.00,1087.50,186,1018,1204.00
10/24/2005,13:09,1087.50,1087.50,1086.75,1087.00,160,941,1101.00
10/24/2005,13:10,1086.75,1087.75,1086.75,1087.50,647,780,1427.00
10/24/2005,13:11,1087.75,1087.75,1087.50,1087.50,59,94,153.00
10/24/2005,13:12,1087.50,1088.50,1087.25,1087.50,2849,2260,5109.00
10/24/2005,13:13,1087.50,1087.50,1087.00,1087.25,483,626,1109.00
10/24/2005,13:14,1087.25,1087.75,1087.00,1087.25,310,266,576.00
10/24/2005,13:15,1087.00,1087.25,1086.50,1086.50,601,1237,1838.00
10/24/2005,13:16,1086.75,1087.00,1086.50,1087.00,474,600,1074.00
10/24/2005,13:17,1087.00,1087.25,1086.50,1086.75,48,492,540.00
10/24/2005,13:18,1086.75,1087.75,1086.75,1087.25,960,583,1543.00
10/24/2005,13:19,1087.25,1087.25,1086.75,1087.00,70,220,290.00
10/24/2005,13:20,1087.00,1087.50,1086.75,1087.25,155,61,216.00
10/24/2005,13:21,1087.25,1087.50,1086.75,1087.25,179,220,399.00
10/24/2005,13:22,1087.00,1087.75,1087.00,1087.50,316,309,625.00
10/24/2005,13:23,1087.50,1087.75,1087.25,1087.50,339,32,371.00
10/24/2005,13:24,1087.50,1087.50,1087.25,1087.25,50,142,192.00
10/24/2005,13:25,1087.25,1087.50,1087.00,1087.00,4,137,141.00
10/24/2005,13:26,1087.25,1087.75,1087.00,1087.50,341,66,407.00
10/24/2005,13:27,1087.25,1087.75,1087.00,1087.50,81,352,433.00
10/24/2005,13:28,1087.50,1088.00,1087.25,1087.25,1292,769,2061.00
10/24/2005,13:29,1087.25,1087.75,1087.25,1087.75,132,294,426.00
10/24/2005,13:30,1087.50,1087.75,1087.00,1087.00,276,897,1173.00
10/24/2005,13:31,1087.25,1087.25,1087.00,1087.00,170,166,336.00
10/24/2005,13:32,1087.00,1087.25,1086.50,1086.75,479,950,1429.00
10/24/2005,13:33,1086.75,1087.00,1086.75,1086.75,56,11,67.00
10/24/2005,13:34,1086.75,1087.25,1086.75,1087.25,179,60,239.00
10/24/2005,13:35,1087.00,1087.50,1086.75,1087.25,393,287,680.00
10/24/2005,13:36,1087.25,1087.25,1087.00,1087.00,73,40,113.00
10/24/2005,13:37,1087.25,1087.75,1086.75,1087.75,1169,728,1897.00
10/24/2005,13:38,1087.75,1088.00,1087.25,1087.25,945,1339,2284.00
10/24/2005,13:39,1087.25,1087.50,1087.25,1087.25,141,264,405.00
10/24/2005,13:40,1087.25,1087.50,1087.25,1087.25,110,26,136.00
10/24/2005,13:41,1087.25,1087.50,1087.25,1087.25,7,44,51.00
10/24/2005,13:42,1087.50,1087.50,1087.25,1087.50,164,164,328.00
10/24/2005,13:43,1087.25,1087.50,1087.00,1087.25,13,480,493.00
10/24/2005,13:44,1087.25,1087.50,1087.00,1087.25,344,200,544.00
10/24/2005,13:45,1087.25,1087.75,1087.25,1087.50,715,213,928.00
10/24/2005,13:46,1087.50,1087.75,1087.25,1087.50,202,26,228.00
10/24/2005,13:47,1087.50,1087.75,1087.25,1087.25,14,634,648.00
10/24/2005,13:48,1087.25,1087.50,1087.00,1087.00,229,247,476.00
10/24/2005,13:49,1087.25,1087.25,1086.75,1087.00,303,928,1231.00
10/24/2005,13:50,1086.75,1087.00,1086.50,1086.75,135,527,662.00
10/24/2005,13:51,1087.00,1087.25,1086.50,1086.75,388,1002,1390.00
10/24/2005,13:52,1086.75,1087.00,1086.25,1086.25,70,1411,1481.00
10/24/2005,13:53,1086.25,1086.75,1086.00,1086.50,527,741,1268.00
10/24/2005,13:54,1086.50,1086.75,1086.00,1086.25,535,1127,1662.00
10/24/2005,13:55,1086.25,1086.50,1086.00,1086.25,193,210,403.00
10/24/2005,13:56,1086.00,1086.50,1086.00,1086.25,607,296,903.00
10/24/2005,13:57,1086.25,1086.50,1086.00,1086.25,1170,701,1871.00
10/24/2005,13:58,1086.00,1086.25,1086.00,1086.25,62,17,79.00
10/24/2005,13:59,1086.25,1086.25,1085.50,1085.75,1411,1581,2992.00
10/24/2005,14:00,1085.75,1086.25,1085.50,1086.00,535,446,981.00
10/24/2005,14:01,1086.00,1086.25,1085.50,1086.25,414,556,970.00
10/24/2005,14:02,1086.00,1086.75,1086.00,1086.25,620,310,930.00
10/24/2005,14:03,1086.50,1087.75,1086.00,1087.75,5096,946,6042.00
10/24/2005,14:04,1087.75,1088.75,1087.50,1088.50,5320,1707,7027.00
10/24/2005,14:05,1088.50,1088.50,1088.00,1088.25,768,1031,1799.00
10/24/2005,14:06,1088.25,1088.25,1087.50,1087.50,465,858,1323.00
10/24/2005,14:07,1087.50,1087.75,1087.00,1087.25,820,1412,2232.00
10/24/2005,14:08,1087.25,1087.50,1086.75,1087.25,573,694,1267.00
10/24/2005,14:09,1087.50,1088.00,1087.25,1087.50,1280,388,1668.00
10/24/2005,14:10,1087.75,1088.00,1087.50,1087.50,396,214,610.00
10/24/2005,14:11,1087.50,1088.00,1087.25,1087.75,295,166,461.00
10/24/2005,14:12,1087.75,1088.25,1087.50,1087.75,1331,788,2119.00
10/24/2005,14:13,1088.00,1088.00,1087.50,1087.75,473,331,804.00
10/24/2005,14:14,1087.75,1088.00,1087.25,1087.50,135,853,988.00
10/24/2005,14:15,1087.50,1087.75,1087.50,1087.50,75,132,207.00
10/24/2005,14:16,1087.50,1087.75,1087.25,1087.25,105,258,363.00
10/24/2005,14:17,1087.25,1087.50,1087.00,1087.25,255,770,1025.00
10/24/2005,14:18,1087.25,1087.50,1087.00,1087.00,8,559,567.00
10/24/2005,14:19,1087.00,1087.50,1087.00,1087.25,301,263,564.00
10/24/2005,14:20,1087.25,1087.25,1087.00,1087.00,109,42,151.00
10/24/2005,14:21,1087.00,1087.25,1087.00,1087.25,13,547,560.00
10/24/2005,14:22,1087.00,1087.50,1087.00,1087.25,305,350,655.00
10/24/2005,14:23,1087.50,1087.75,1087.00,1087.75,1272,374,1646.00
10/24/2005,14:24,1087.75,1087.75,1087.25,1087.25,40,463,503.00
10/24/2005,14:25,1087.50,1088.00,1087.50,1087.50,1598,246,1844.00
10/24/2005,14:26,1087.50,1087.50,1087.25,1087.25,36,95,131.00
10/24/2005,14:27,1087.25,1087.25,1086.50,1086.75,476,1566,2042.00
10/24/2005,14:28,1087.00,1087.00,1086.50,1086.75,447,522,969.00
10/24/2005,14:29,1086.75,1087.00,1086.50,1086.50,298,894,1192.00
10/24/2005,14:30,1086.50,1087.00,1086.50,1087.00,485,8,493.00
10/24/2005,14:31,1087.25,1087.75,1087.00,1087.25,1272,570,1842.00
10/24/2005,14:32,1087.50,1087.50,1087.25,1087.25,188,42,230.00
10/24/2005,14:33,1087.50,1087.75,1087.25,1087.25,221,631,852.00
10/24/2005,14:34,1087.50,1087.75,1087.25,1087.50,329,78,407.00
10/24/2005,14:35,1087.75,1088.25,1087.25,1088.00,1980,912,2892.00
10/24/2005,14:36,1087.75,1088.25,1087.25,1087.50,1616,2951,4567.00
10/24/2005,14:37,1087.50,1088.00,1087.50,1087.50,536,789,1325.00
10/24/2005,14:38,1087.75,1088.50,1087.75,1088.25,2137,1065,3202.00
10/24/2005,14:39,1088.00,1088.75,1088.00,1088.25,2544,1613,4157.00
10/24/2005,14:40,1088.25,1089.50,1088.25,1089.00,4273,1748,6021.00
10/24/2005,14:41,1088.75,1089.50,1088.75,1089.25,2311,1449,3760.00
10/24/2005,14:42,1089.00,1089.50,1088.75,1089.25,721,920,1641.00
10/24/2005,14:43,1089.25,1090.00,1089.25,1089.75,7253,3689,10942.00
10/24/2005,14:44,1089.50,1090.00,1089.25,1089.50,1032,1034,2066.00
10/24/2005,14:45,1089.25,1089.50,1088.75,1089.00,797,2167,2964.00
10/24/2005,14:46,1089.00,1089.50,1088.75,1089.25,1105,2359,3464.00
10/24/2005,14:47,1089.25,1090.25,1089.25,1089.75,3997,3094,7091.00
10/24/2005,14:48,1089.75,1090.50,1089.75,1090.25,3738,3126,6864.00
10/24/2005,14:49,1090.00,1090.50,1090.00,1090.00,880,807,1687.00
10/24/2005,14:50,1090.00,1091.00,1090.00,1091.00,4752,2331,7083.00
10/24/2005,14:51,1090.75,1091.75,1090.50,1091.00,6721,4824,11545.00
10/24/2005,14:52,1091.00,1091.75,1090.75,1091.50,2937,866,3803.00
10/24/2005,14:53,1091.50,1091.75,1091.25,1091.50,3026,1028,4054.00
10/24/2005,14:54,1091.50,1092.00,1091.50,1091.75,3747,2072,5819.00
10/24/2005,14:55,1091.50,1092.25,1091.50,1091.75,4302,1570,5872.00
10/24/2005,14:56,1092.00,1092.25,1091.75,1092.25,2909,3359,6268.00
10/24/2005,14:57,1092.00,1092.50,1092.00,1092.00,2329,2711,5040.00
10/24/2005,14:58,1092.00,1092.25,1092.00,1092.00,361,2152,2513.00
10/24/2005,14:59,1092.00,1092.25,1091.75,1092.00,2328,2405,4733.00
10/24/2005,15:00,1092.25,1093.00,1092.00,1093.00,8376,4928,13304.00
10/24/2005,15:01,1092.75,1093.00,1092.50,1092.75,3404,4678,8082.00
10/24/2005,15:02,1092.75,1093.00,1092.50,1092.50,503,3481,3984.00
10/24/2005,15:03,1092.50,1093.00,1092.50,1092.75,2567,2847,5414.00
10/24/2005,15:04,1092.75,1093.00,1092.50,1092.75,1013,816,1829.00
10/24/2005,15:05,1092.75,1092.75,1092.25,1092.50,1093,1599,2692.00
10/24/2005,15:06,1092.50,1092.75,1092.25,1092.25,1533,1674,3207.00
10/24/2005,15:07,1092.25,1092.75,1092.25,1092.50,2126,389,2515.00
10/24/2005,15:08,1092.25,1092.50,1092.25,1092.25,368,250,618.00
10/24/2005,15:09,1092.25,1092.50,1092.25,1092.50,158,488,646.00
10/24/2005,15:10,1092.25,1092.75,1092.00,1092.25,1277,2428,3705.00
10/24/2005,15:11,1092.25,1092.50,1092.00,1092.25,1719,1311,3030.00
10/24/2005,15:12,1092.50,1092.75,1092.25,1092.75,2306,828,3134.00
10/24/2005,15:13,1092.50,1092.75,1092.25,1092.50,1082,1391,2473.00
10/24/2005,15:14,1092.25,1092.50,1092.00,1092.25,2236,1770,4006.00
10/24/2005,15:15,1092.25,1092.50,1092.00,1092.00,2081,4108,6189.00
10/24/2005,15:30,1091.75,1091.75,1091.75,1091.75,0,118,118.00
10/24/2005,15:31,1091.75,1092.00,1091.00,1091.25,173,624,797.00
10/24/2005,15:32,1091.00,1091.25,1090.75,1091.00,276,230,506.00
10/24/2005,15:33,1091.00,1091.50,1091.00,1091.25,765,162,927.00
10/24/2005,15:34,1091.25,1091.75,1091.25,1091.75,89,14,103.00
10/24/2005,15:35,1091.75,1091.75,1091.50,1091.75,259,5,264.00
10/24/2005,15:36,1091.50,1091.75,1091.50,1091.50,43,46,89.00
10/24/2005,15:37,1091.75,1091.75,1091.50,1091.50,20,65,85.00
10/24/2005,15:38,1091.50,1091.50,1091.25,1091.50,41,283,324.00
10/24/2005,15:39,1091.50,1091.50,1091.25,1091.25,266,40,306.00
10/24/2005,15:40,1091.25,1091.25,1091.25,1091.25,0,11,11.00
10/24/2005,15:41,1091.25,1091.50,1091.25,1091.25,22,13,35.00
10/24/2005,15:42,1091.25,1091.50,1091.25,1091.25,100,334,434.00
10/24/2005,15:43,1091.25,1091.25,1091.00,1091.00,2,123,125.00
10/24/2005,15:44,1091.25,1091.25,1091.25,1091.25,70,0,70.00
10/24/2005,15:45,1091.50,1091.50,1091.25,1091.25,1,145,146.00
10/24/2005,15:46,1091.00,1091.25,1091.00,1091.25,5,1,6.00
10/24/2005,15:47,1091.00,1091.00,1090.75,1090.75,0,291,291.00
10/24/2005,15:48,1090.75,1091.00,1090.75,1091.00,2,5,7.00
10/24/2005,15:49,1091.00,1091.00,1091.00,1091.00,22,0,22.00
10/24/2005,15:50,1091.00,1091.00,1090.75,1090.75,51,2,53.00
10/24/2005,15:51,1090.75,1091.00,1090.75,1090.75,1,8,9.00
10/24/2005,15:52,1090.75,1091.00,1090.50,1090.75,2,381,383.00
10/24/2005,15:53,1090.50,1090.75,1090.50,1090.75,25,3,28.00
10/24/2005,15:54,1090.50,1090.75,1090.50,1090.75,44,99,143.00
10/24/2005,15:55,1090.50,1090.75,1090.50,1090.75,123,80,203.00
10/24/2005,15:56,1091.00,1091.25,1090.75,1091.25,634,50,684.00
10/24/2005,15:57,1091.25,1091.50,1091.25,1091.25,318,100,418.00
10/24/2005,15:58,1091.25,1091.50,1091.25,1091.25,46,143,189.00
10/24/2005,15:59,1091.50,1091.75,1091.50,1091.50,174,39,213.00
10/24/2005,16:00,1091.50,1091.50,1091.25,1091.25,0,123,123.00
10/24/2005,17:01,1091.25,1091.50,1091.25,1091.50,75,0,75.00
10/24/2005,17:02,1091.25,1091.50,1091.25,1091.50,1,10,11.00
10/24/2005,17:03,1091.25,1091.25,1091.25,1091.25,0,2,2.00
10/24/2005,17:04,1091.25,1091.25,1091.25,1091.25,0,3,3.00
10/24/2005,17:07,1091.50,1091.50,1091.50,1091.50,6,0,6.00
10/24/2005,17:08,1091.25,1091.25,1091.25,1091.25,0,1,1.00
10/24/2005,17:09,1091.25,1091.25,1091.25,1091.25,0,2,2.00
10/24/2005,17:10,1091.25,1091.25,1091.25,1091.25,0,6,6.00
10/24/2005,17:11,1091.50,1091.50,1091.25,1091.25,2,4,6.00
10/24/2005,17:12,1091.50,1091.50,1091.25,1091.25,2,4,6.00
10/24/2005,17:13,1091.50,1091.50,1091.50,1091.50,1,0,1.00
10/24/2005,17:15,1091.50,1091.50,1091.50,1091.50,59,0,59.00
10/24/2005,17:16,1091.50,1091.50,1091.50,1091.50,16,0,16.00
10/24/2005,17:17,1091.50,1091.50,1091.50,1091.50,2,0,2.00
10/24/2005,17:19,1091.50,1091.50,1091.50,1091.50,2,0,2.00
10/24/2005,17:20,1091.50,1091.50,1091.50,1091.50,32,0,32.00
10/24/2005,17:21,1091.50,1091.50,1091.50,1091.50,1,0,1.00
10/24/2005,17:27,1091.25,1091.50,1091.25,1091.50,28,1,29.00
10/24/2005,17:28,1091.50,1091.75,1091.50,1091.75,3,0,3.00
10/24/2005,17:29,1091.75,1091.75,1091.75,1091.75,312,0,312.00
10/24/2005,17:32,1091.75,1091.75,1091.75,1091.75,2,0,2.00
10/24/2005,17:33,1091.75,1091.75,1091.75,1091.75,35,0,35.00
10/24/2005,17:35,1091.50,1091.50,1091.50,1091.50,0,22,22.00
10/24/2005,17:36,1091.50,1091.50,1091.50,1091.50,0,18,18.00
10/24/2005,17:37,1091.75,1091.75,1091.75,1091.75,1,0,1.00
10/24/2005,17:39,1091.75,1091.75,1091.75,1091.75,2,0,2.00
10/24/2005,17:40,1091.50,1091.50,1091.50,1091.50,0,20,20.00
10/24/2005,17:41,1091.50,1091.50,1091.50,1091.50,0,4,4.00
10/24/2005,17:42,1091.75,1091.75,1091.75,1091.75,1,0,1.00
10/24/2005,17:46,1091.50,1091.50,1091.50,1091.50,0,25,25.00
10/24/2005,17:49,1091.50,1091.50,1091.50,1091.50,0,2,2.00
10/24/2005,17:50,1091.50,1091.50,1091.50,1091.50,0,1,1.00
10/24/2005,17:51,1091.75,1091.75,1091.75,1091.75,1,0,1.00
10/24/2005,17:53,1091.75,1091.75,1091.75,1091.75,1,0,1.00
10/24/2005,17:55,1091.50,1091.50,1091.50,1091.50,0,20,20.00
10/24/2005,17:58,1091.75,1091.75,1091.75,1091.75,55,0,55.00
10/24/2005,17:59,1091.75,1091.75,1091.75,1091.75,1,0,1.00
10/24/2005,18:00,1091.75,1091.75,1091.50,1091.50,1,1,2.00
10/24/2005,18:01,1091.75,1092.00,1091.75,1092.00,5,0,5.00
10/24/2005,18:02,1091.75,1091.75,1091.75,1091.75,0,2,2.00
10/24/2005,18:08,1091.75,1091.75,1091.75,1091.75,0,1,1.00
10/24/2005,18:10,1091.50,1091.50,1091.50,1091.50,0,1,1.00
10/24/2005,18:11,1091.75,1091.75,1091.75,1091.75,1,0,1.00
10/24/2005,18:12,1091.50,1091.50,1091.50,1091.50,0,10,10.00
10/24/2005,18:13,1091.50,1091.50,1091.50,1091.50,0,12,12.00
10/24/2005,18:14,1091.50,1091.75,1091.50,1091.75,2,1,3.00
10/24/2005,18:15,1091.50,1091.50,1091.50,1091.50,0,4,4.00
10/24/2005,18:17,1091.50,1091.50,1091.50,1091.50,0,4,4.00
10/24/2005,18:18,1091.50,1091.50,1091.50,1091.50,0,2,2.00
10/24/2005,18:20,1091.75,1091.75,1091.50,1091.50,2,1,3.00
10/24/2005,18:25,1091.75,1091.75,1091.50,1091.50,10,15,25.00
10/24/2005,18:26,1091.50,1091.50,1091.50,1091.50,0,2,2.00
10/24/2005,18:34,1091.50,1091.50,1091.50,1091.50,0,1,1.00
10/24/2005,18:35,1091.50,1091.50,1091.50,1091.50,0,12,12.00
10/24/2005,18:36,1091.50,1091.50,1091.50,1091.50,0,1,1.00
10/24/2005,18:39,1091.75,1091.75,1091.75,1091.75,171,0,171.00
10/24/2005,18:40,1092.00,1092.00,1092.00,1092.00,243,0,243.00
10/24/2005,18:41,1092.00,1092.50,1092.00,1092.50,230,10,240.00
10/24/2005,18:42,1092.25,1092.25,1092.25,1092.25,0,1,1.00
10/24/2005,18:43,1092.25,1092.25,1092.25,1092.25,0,203,203.00
10/24/2005,18:44,1092.00,1092.00,1092.00,1092.00,0,12,12.00
10/24/2005,18:45,1092.00,1092.00,1092.00,1092.00,0,10,10.00
10/24/2005,18:47,1092.00,1092.00,1092.00,1092.00,0,22,22.00
10/24/2005,18:48,1092.00,1092.00,1092.00,1092.00,0,1,1.00
10/24/2005,18:50,1092.00,1092.50,1092.00,1092.25,184,30,214.00
10/24/2005,18:51,1092.25,1092.50,1092.25,1092.25,250,22,272.00
10/24/2005,18:52,1092.25,1092.25,1092.25,1092.25,0,3,3.00
10/24/2005,18:53,1092.25,1092.25,1092.25,1092.25,0,5,5.00
10/24/2005,18:54,1092.50,1092.50,1092.50,1092.50,1,0,1.00
10/24/2005,18:56,1092.00,1092.00,1092.00,1092.00,0,14,14.00
10/24/2005,18:57,1092.25,1092.25,1092.25,1092.25,20,0,20.00
10/24/2005,18:58,1092.25,1092.25,1092.25,1092.25,5,0,5.00
10/24/2005,18:59,1092.25,1092.25,1092.25,1092.25,1,0,1.00
10/24/2005,19:01,1092.00,1092.00,1092.00,1092.00,0,10,10.00
10/24/2005,19:02,1092.00,1092.00,1092.00,1092.00,0,7,7.00
10/24/2005,19:04,1092.25,1092.25,1092.25,1092.25,2,0,2.00
10/24/2005,19:05,1092.00,1092.25,1092.00,1092.25,2,5,7.00
10/24/2005,19:07,1092.00,1092.00,1092.00,1092.00,0,61,61.00
10/24/2005,19:09,1091.75,1091.75,1091.75,1091.75,0,82,82.00
10/24/2005,19:10,1091.75,1091.75,1091.75,1091.75,0,3,3.00
10/24/2005,19:11,1091.75,1091.75,1091.75,1091.75,0,1,1.00
10/24/2005,19:12,1091.75,1091.75,1091.75,1091.75,0,39,39.00
10/24/2005,19:14,1091.75,1091.75,1091.75,1091.75,0,10,10.00
10/24/2005,19:15,1092.00,1092.00,1092.00,1092.00,10,0,10.00
10/24/2005,19:16,1091.75,1091.75,1091.75,1091.75,0,44,44.00
10/24/2005,19:17,1091.75,1091.75,1091.75,1091.75,0,2,2.00
10/24/2005,19:19,1091.75,1091.75,1091.75,1091.75,0,5,5.00
10/24/2005,19:20,1091.75,1092.00,1091.75,1091.75,1,6,7.00
10/24/2005,19:21,1091.75,1091.75,1091.50,1091.50,0,3,3.00
10/24/2005,19:23,1091.75,1091.75,1091.75,1091.75,2,0,2.00
10/24/2005,19:24,1091.50,1091.50,1091.50,1091.50,0,6,6.00
10/24/2005,19:25,1091.50,1091.50,1091.50,1091.50,0,1,1.00
10/24/2005,19:28,1091.75,1091.75,1091.75,1091.75,10,0,10.00
10/24/2005,19:30,1091.50,1091.50,1091.50,1091.50,0,1,1.00
10/24/2005,19:32,1091.75,1091.75,1091.75,1091.75,1,0,1.00
10/24/2005,19:33,1091.75,1091.75,1091.75,1091.75,12,0,12.00
10/24/2005,19:36,1091.75,1091.75,1091.75,1091.75,1,0,1.00
10/24/2005,19:39,1091.75,1091.75,1091.75,1091.75,1,0,1.00
10/24/2005,19:41,1091.75,1091.75,1091.75,1091.75,3,0,3.00
10/24/2005,19:50,1092.00,1092.00,1092.00,1092.00,1,0,1.00
10/24/2005,19:55,1091.75,1091.75,1091.75,1091.75,0,18,18.00
10/24/2005,19:56,1091.75,1091.75,1091.75,1091.75,0,1,1.00
10/24/2005,19:57,1091.75,1091.75,1091.75,1091.75,0,2,2.00
10/24/2005,19:58,1091.75,1091.75,1091.75,1091.75,0,1,1.00
10/24/2005,20:01,1091.75,1091.75,1091.75,1091.75,0,1,1.00
10/24/2005,20:03,1091.75,1091.75,1091.75,1091.75,0,1,1.00
10/24/2005,20:04,1091.75,1092.00,1091.75,1091.75,1,2,3.00
10/24/2005,20:06,1092.00,1092.00,1091.25,1091.75,32,313,345.00
10/24/2005,20:07,1091.50,1091.50,1091.50,1091.50,0,2,2.00
10/24/2005,20:09,1091.50,1091.50,1091.50,1091.50,0,2,2.00
10/24/2005,20:11,1091.50,1091.50,1091.50,1091.50,0,1,1.00
10/24/2005,20:13,1091.50,1091.50,1091.50,1091.50,0,11,11.00
10/24/2005,20:15,1091.50,1091.50,1091.50,1091.50,0,1,1.00
10/24/2005,20:16,1091.50,1091.50,1091.50,1091.50,0,3,3.00
10/24/2005,20:17,1091.50,1091.50,1091.50,1091.50,0,2,2.00
10/24/2005,20:20,1091.75,1091.75,1091.75,1091.75,2,0,2.00
10/24/2005,20:21,1091.50,1091.50,1091.50,1091.50,0,10,10.00
10/24/2005,20:22,1091.75,1091.75,1091.50,1091.50,2,12,14.00
10/24/2005,20:23,1091.50,1091.50,1091.50,1091.50,0,3,3.00
10/24/2005,20:24,1091.50,1091.50,1091.50,1091.50,0,1,1.00
10/24/2005,20:26,1091.50,1091.50,1091.50,1091.50,0,1,1.00
10/24/2005,20:27,1091.25,1091.25,1091.25,1091.25,0,4,4.00
10/24/2005,20:31,1091.50,1091.50,1091.50,1091.50,1,0,1.00
10/24/2005,20:32,1091.50,1091.50,1091.50,1091.50,1,0,1.00
10/24/2005,20:33,1091.50,1091.50,1091.25,1091.25,4,6,10.00
10/24/2005,20:34,1091.25,1091.25,1091.25,1091.25,0,5,5.00
10/24/2005,20:35,1091.25,1091.25,1091.25,1091.25,0,2,2.00
10/24/2005,20:36,1091.25,1091.25,1091.25,1091.25,0,63,63.00
10/24/2005,20:37,1091.25,1091.25,1091.25,1091.25,0,10,10.00
10/24/2005,20:38,1091.25,1091.25,1091.25,1091.25,0,10,10.00
10/24/2005,20:39,1091.25,1091.25,1091.25,1091.25,0,4,4.00
10/24/2005,20:42,1091.50,1091.50,1091.25,1091.25,3,2,5.00
10/24/2005,20:44,1091.25,1091.25,1091.25,1091.25,0,5,5.00
10/24/2005,20:49,1091.25,1091.25,1091.25,1091.25,0,1,1.00
10/24/2005,20:53,1091.25,1091.25,1091.25,1091.25,0,11,11.00
10/24/2005,20:54,1091.50,1091.50,1091.50,1091.50,2,0,2.00
10/24/2005,20:59,1091.25,1091.25,1091.25,1091.25,0,15,15.00
10/24/2005,21:00,1091.00,1091.00,1091.00,1091.00,0,153,153.00
10/24/2005,21:05,1091.00,1091.00,1091.00,1091.00,0,1,1.00
10/24/2005,21:07,1091.00,1091.25,1091.00,1091.25,4,1,5.00
10/24/2005,21:08,1091.25,1091.25,1091.25,1091.25,1,0,1.00
10/24/2005,21:09,1091.00,1091.00,1091.00,1091.00,0,1,1.00
10/24/2005,21:10,1091.25,1091.25,1091.25,1091.25,5,0,5.00
10/24/2005,21:11,1091.25,1091.25,1091.25,1091.25,2,0,2.00
10/24/2005,21:13,1091.00,1091.00,1091.00,1091.00,0,5,5.00
10/24/2005,21:14,1091.25,1091.25,1091.25,1091.25,5,0,5.00
10/24/2005,21:15,1091.00,1091.25,1091.00,1091.25,36,1,37.00
10/24/2005,21:16,1091.25,1091.25,1091.25,1091.25,1,0,1.00
10/24/2005,21:17,1091.25,1091.25,1091.25,1091.25,11,0,11.00
10/24/2005,21:20,1091.00,1091.00,1091.00,1091.00,0,40,40.00
10/24/2005,21:30,1091.00,1091.00,1091.00,1091.00,0,3,3.00
10/24/2005,21:31,1091.00,1091.00,1091.00,1091.00,0,2,2.00
10/24/2005,21:36,1091.00,1091.00,1091.00,1091.00,0,6,6.00
10/24/2005,21:42,1091.25,1091.25,1091.25,1091.25,1,0,1.00
10/24/2005,21:44,1091.25,1091.25,1091.25,1091.25,1,0,1.00
10/24/2005,21:49,1091.25,1091.25,1091.25,1091.25,1,0,1.00
10/24/2005,21:50,1091.00,1091.00,1091.00,1091.00,0,1,1.00
10/24/2005,21:52,1091.25,1091.25,1091.00,1091.00,1,1,2.00
10/24/2005,21:54,1091.00,1091.00,1091.00,1091.00,0,1,1.00
10/24/2005,21:55,1091.00,1091.00,1091.00,1091.00,0,4,4.00
10/24/2005,21:57,1091.25,1091.25,1091.25,1091.25,3,0,3.00
10/24/2005,21:58,1091.25,1091.25,1091.25,1091.25,4,0,4.00
10/24/2005,21:59,1091.25,1091.25,1091.25,1091.25,1,0,1.00
10/24/2005,22:01,1091.25,1091.25,1091.25,1091.25,33,0,33.00
10/24/2005,22:02,1091.00,1091.00,1091.00,1091.00,0,1,1.00
10/24/2005,22:03,1091.25,1091.25,1091.25,1091.25,1,0,1.00
10/24/2005,22:05,1091.25,1091.25,1091.25,1091.25,1,0,1.00
10/24/2005,22:11,1091.25,1091.25,1091.25,1091.25,1,0,1.00
10/24/2005,22:14,1091.00,1091.25,1091.00,1091.00,1,6,7.00
10/24/2005,22:16,1091.00,1091.00,1091.00,1091.00,0,1,1.00
10/24/2005,22:20,1091.00,1091.00,1091.00,1091.00,0,5,5.00
10/24/2005,22:23,1091.25,1091.25,1091.25,1091.25,48,0,48.00
10/24/2005,22:26,1091.00,1091.00,1091.00,1091.00,0,1,1.00
10/24/2005,22:28,1091.00,1091.00,1091.00,1091.00,0,3,3.00
10/24/2005,22:34,1091.00,1091.25,1091.00,1091.25,2,1,3.00
10/24/2005,22:35,1091.25,1091.25,1091.25,1091.25,5,0,5.00
10/24/2005,22:38,1091.25,1091.25,1091.25,1091.25,4,0,4.00
10/24/2005,22:40,1091.00,1091.00,1091.00,1091.00,0,1,1.00
10/24/2005,22:43,1091.00,1091.00,1091.00,1091.00,0,1,1.00
10/24/2005,22:44,1091.00,1091.00,1091.00,1091.00,0,1,1.00
10/24/2005,22:45,1091.25,1091.25,1091.00,1091.00,3,51,54.00
10/24/2005,22:47,1091.00,1091.00,1091.00,1091.00,0,1,1.00
10/24/2005,22:48,1091.25,1091.25,1091.25,1091.25,1,0,1.00
10/24/2005,22:51,1091.25,1091.25,1091.25,1091.25,4,0,4.00
10/24/2005,22:53,1091.00,1091.00,1091.00,1091.00,0,38,38.00
10/24/2005,22:54,1091.00,1091.00,1091.00,1091.00,0,2,2.00
10/24/2005,22:56,1090.75,1091.00,1090.75,1091.00,7,4,11.00
10/24/2005,22:58,1091.00,1091.00,1090.75,1090.75,21,4,25.00
10/24/2005,23:00,1090.75,1090.75,1090.75,1090.75,0,1,1.00
10/24/2005,23:01,1091.00,1091.25,1091.00,1091.00,6,1,7.00
10/24/2005,23:07,1091.00,1091.00,1090.75,1090.75,0,40,40.00
10/24/2005,23:09,1090.75,1090.75,1090.75,1090.75,0,51,51.00
10/24/2005,23:10,1090.75,1090.75,1090.50,1090.50,0,31,31.00
10/24/2005,23:11,1090.75,1091.00,1090.50,1090.50,8,194,202.00
10/24/2005,23:12,1090.50,1090.50,1090.25,1090.50,111,3,114.00
10/24/2005,23:13,1090.50,1090.50,1090.50,1090.50,11,0,11.00
10/24/2005,23:14,1090.50,1090.75,1090.25,1090.25,24,325,349.00
10/24/2005,23:15,1090.25,1090.25,1090.00,1090.25,5,106,111.00
10/24/2005,23:16,1090.00,1090.00,1090.00,1090.00,0,1,1.00
10/24/2005,23:18,1090.00,1090.00,1090.00,1090.00,0,4,4.00
10/24/2005,23:19,1090.25,1090.25,1090.00,1090.00,19,1,20.00
10/24/2005,23:20,1090.00,1090.00,1090.00,1090.00,0,1,1.00
10/24/2005,23:21,1090.00,1090.00,1089.75,1090.00,15,236,251.00
10/24/2005,23:22,1090.00,1090.00,1090.00,1090.00,10,0,10.00
10/24/2005,23:23,1089.75,1090.00,1089.75,1090.00,6,1,7.00
10/24/2005,23:24,1089.75,1089.75,1089.50,1089.75,11,288,299.00
10/24/2005,23:25,1090.00,1090.00,1089.75,1089.75,2,22,24.00
10/24/2005,23:26,1089.75,1089.75,1089.75,1089.75,0,17,17.00
10/24/2005,23:27,1089.75,1089.75,1089.50,1089.50,0,216,216.00
10/24/2005,23:28,1089.25,1089.50,1089.25,1089.50,12,6,18.00
10/24/2005,23:29,1089.25,1089.50,1089.25,1089.50,1,2,3.00
10/24/2005,23:30,1089.25,1089.50,1089.25,1089.50,14,1,15.00
10/24/2005,23:31,1089.50,1089.50,1089.25,1089.25,23,2,25.00
10/24/2005,23:32,1089.25,1089.25,1089.25,1089.25,0,100,100.00
10/24/2005,23:33,1089.50,1089.50,1089.00,1089.00,13,195,208.00
10/24/2005,23:34,1089.25,1089.25,1089.25,1089.25,1,0,1.00
10/24/2005,23:35,1089.25,1089.25,1089.00,1089.00,20,20,40.00
10/24/2005,23:36,1089.00,1089.25,1089.00,1089.25,1,3,4.00
10/24/2005,23:37,1089.00,1089.25,1089.00,1089.25,4,1,5.00
10/24/2005,23:38,1089.25,1089.25,1089.25,1089.25,77,0,77.00
10/24/2005,23:39,1089.25,1089.50,1089.25,1089.50,7,0,7.00
10/24/2005,23:40,1089.25,1089.25,1089.25,1089.25,0,50,50.00
10/24/2005,23:41,1089.25,1089.25,1089.25,1089.25,0,6,6.00
10/24/2005,23:42,1089.25,1089.25,1089.25,1089.25,0,8,8.00
10/24/2005,23:44,1089.25,1089.25,1089.25,1089.25,0,1,1.00
10/24/2005,23:46,1089.25,1089.25,1089.00,1089.25,2,13,15.00
10/24/2005,23:47,1089.25,1089.25,1089.25,1089.25,1,0,1.00
10/24/2005,23:48,1089.50,1089.75,1089.25,1089.75,28,1,29.00
10/24/2005,23:49,1089.50,1089.50,1089.50,1089.50,0,4,4.00
10/24/2005,23:50,1089.50,1089.50,1089.50,1089.50,0,1,1.00
10/24/2005,23:53,1089.50,1089.50,1089.50,1089.50,0,2,2.00
10/24/2005,23:54,1089.50,1089.50,1089.50,1089.50,0,1,1.00
10/24/2005,23:56,1089.75,1089.75,1089.75,1089.75,4,0,4.00
10/24/2005,23:57,1089.50,1089.50,1089.50,1089.50,0,1,1.00
10/24/2005,23:58,1089.75,1089.75,1089.75,1089.75,1,0,1.00
10/25/2005,00:02,1089.25,1089.50,1089.25,1089.25,1,2,3.00
10/25/2005,00:04,1089.50,1089.50,1089.50,1089.50,3,0,3.00
10/25/2005,00:06,1089.50,1089.50,1089.50,1089.50,1,0,1.00
10/25/2005,00:07,1089.50,1089.50,1089.50,1089.50,10,0,10.00
10/25/2005,00:08,1089.50,1089.50,1089.50,1089.50,1,0,1.00
10/25/2005,00:10,1089.50,1089.50,1089.50,1089.50,2,0,2.00
10/25/2005,00:11,1089.25,1089.50,1089.25,1089.50,3,2,5.00
10/25/2005,00:12,1089.25,1089.25,1089.25,1089.25,0,1,1.00
10/25/2005,00:13,1089.50,1089.50,1089.50,1089.50,7,0,7.00
10/25/2005,00:14,1089.50,1089.50,1089.50,1089.50,1,0,1.00
10/25/2005,00:16,1089.50,1089.50,1089.25,1089.25,12,1,13.00
10/25/2005,00:18,1089.50,1089.50,1089.50,1089.50,2,0,2.00
10/25/2005,00:19,1089.50,1089.50,1089.50,1089.50,9,0,9.00
10/25/2005,00:20,1089.50,1089.50,1089.50,1089.50,52,0,52.00
10/25/2005,00:21,1089.75,1089.75,1089.50,1089.50,3,7,10.00
10/25/2005,00:22,1089.75,1089.75,1089.75,1089.75,1,0,1.00
10/25/2005,00:24,1089.75,1090.00,1089.75,1090.00,136,0,136.00
10/25/2005,00:25,1090.00,1090.00,1089.75,1089.75,25,2,27.00
10/25/2005,00:26,1089.75,1089.75,1089.75,1089.75,0,15,15.00
10/25/2005,00:27,1089.75,1090.00,1089.75,1090.00,2,5,7.00
10/25/2005,00:28,1089.50,1089.50,1089.50,1089.50,0,1,1.00
10/25/2005,00:29,1089.50,1089.50,1089.50,1089.50,0,1,1.00
10/25/2005,00:30,1089.75,1090.00,1089.75,1090.00,6,0,6.00
10/25/2005,00:31,1089.75,1090.00,1089.75,1089.75,1,3,4.00
10/25/2005,00:32,1089.75,1089.75,1089.75,1089.75,0,2,2.00
10/25/2005,00:33,1090.00,1090.00,1089.75,1089.75,1,4,5.00
10/25/2005,00:34,1089.75,1089.75,1089.75,1089.75,0,2,2.00
10/25/2005,00:36,1090.00,1090.00,1090.00,1090.00,2,0,2.00
10/25/2005,00:37,1090.00,1090.00,1089.75,1089.75,1,3,4.00
10/25/2005,00:38,1090.00,1090.00,1090.00,1090.00,1,0,1.00
10/25/2005,00:39,1090.00,1090.00,1090.00,1090.00,1,0,1.00
10/25/2005,00:41,1090.00,1090.00,1089.75,1089.75,5,1,6.00
10/25/2005,00:42,1089.75,1089.75,1089.75,1089.75,0,9,9.00
10/25/2005,00:44,1089.75,1089.75,1089.75,1089.75,0,5,5.00
10/25/2005,00:45,1089.75,1089.75,1089.75,1089.75,0,1,1.00
10/25/2005,00:46,1089.75,1089.75,1089.50,1089.50,0,27,27.00
10/25/2005,00:47,1089.50,1089.50,1089.50,1089.50,0,25,25.00
10/25/2005,00:48,1089.50,1089.50,1089.25,1089.50,8,85,93.00
10/25/2005,00:49,1089.50,1089.50,1089.50,1089.50,29,0,29.00
10/25/2005,00:52,1089.75,1089.75,1089.25,1089.25,1,12,13.00
10/25/2005,00:53,1089.25,1089.25,1089.25,1089.25,0,3,3.00
10/25/2005,00:54,1089.50,1089.50,1089.50,1089.50,47,0,47.00
10/25/2005,00:57,1089.50,1089.50,1089.50,1089.50,22,0,22.00
10/25/2005,00:58,1089.25,1089.25,1089.25,1089.25,0,2,2.00
10/25/2005,00:59,1089.25,1089.50,1089.25,1089.50,2,1,3.00
10/25/2005,01:00,1089.50,1089.50,1089.50,1089.50,2,0,2.00
10/25/2005,01:01,1089.50,1089.50,1089.50,1089.50,2,0,2.00
10/25/2005,01:02,1089.25,1089.50,1089.25,1089.50,1,1,2.00
10/25/2005,01:04,1089.50,1089.50,1089.50,1089.50,1,0,1.00
10/25/2005,01:06,1089.25,1089.25,1089.00,1089.00,0,103,103.00
10/25/2005,01:07,1089.25,1089.25,1089.25,1089.25,13,0,13.00
10/25/2005,01:08,1089.25,1089.25,1089.00,1089.25,21,1,22.00
10/25/2005,01:09,1089.25,1089.25,1089.25,1089.25,1,0,1.00
10/25/2005,01:11,1089.25,1089.25,1089.25,1089.25,10,0,10.00
10/25/2005,01:12,1089.25,1089.25,1089.25,1089.25,5,0,5.00
10/25/2005,01:13,1089.25,1089.25,1089.25,1089.25,7,0,7.00
10/25/2005,01:14,1089.25,1089.50,1089.25,1089.50,2,0,2.00
10/25/2005,01:15,1089.50,1089.50,1089.50,1089.50,1,0,1.00
10/25/2005,01:16,1089.25,1089.50,1089.25,1089.50,1,1,2.00
10/25/2005,01:17,1089.25,1089.25,1089.25,1089.25,0,105,105.00
10/25/2005,01:18,1089.25,1089.50,1089.00,1089.50,11,7,18.00
10/25/2005,01:19,1089.50,1090.00,1089.50,1089.50,225,6,231.00
10/25/2005,01:20,1089.50,1089.50,1089.50,1089.50,0,11,11.00
10/25/2005,01:21,1089.50,1089.50,1089.50,1089.50,0,2,2.00
10/25/2005,01:24,1089.50,1089.50,1089.50,1089.50,0,1,1.00
10/25/2005,01:25,1089.75,1089.75,1089.75,1089.75,18,0,18.00
10/25/2005,01:28,1089.50,1089.75,1089.50,1089.75,1,1,2.00
10/25/2005,01:30,1089.75,1089.75,1089.75,1089.75,3,0,3.00
10/25/2005,01:31,1089.75,1089.75,1089.75,1089.75,9,0,9.00
10/25/2005,01:32,1089.75,1089.75,1089.75,1089.75,5,0,5.00
10/25/2005,01:33,1089.50,1089.50,1089.50,1089.50,0,1,1.00
10/25/2005,01:34,1089.50,1089.50,1089.50,1089.50,0,1,1.00
10/25/2005,01:39,1089.50,1089.75,1089.50,1089.75,48,1,49.00
10/25/2005,01:40,1090.00,1090.00,1090.00,1090.00,2,0,2.00
10/25/2005,01:41,1090.00,1090.00,1089.75,1090.00,51,1,52.00
10/25/2005,01:43,1090.00,1090.00,1090.00,1090.00,2,0,2.00
10/25/2005,01:44,1090.00,1090.00,1089.75,1089.75,10,3,13.00
10/25/2005,01:45,1090.00,1090.00,1090.00,1090.00,43,0,43.00
10/25/2005,01:46,1090.25,1090.25,1090.25,1090.25,3,0,3.00
10/25/2005,01:47,1090.25,1090.25,1090.25,1090.25,22,0,22.00
10/25/2005,01:48,1090.25,1090.50,1090.25,1090.25,246,67,313.00
10/25/2005,01:49,1090.25,1090.50,1090.25,1090.25,15,32,47.00
10/25/2005,01:50,1090.50,1090.50,1090.50,1090.50,82,0,82.00
10/25/2005,01:51,1090.75,1090.75,1090.50,1090.75,54,2,56.00
10/25/2005,01:52,1090.75,1090.75,1090.75,1090.75,13,0,13.00
10/25/2005,01:53,1090.75,1090.75,1090.50,1090.75,137,1,138.00
10/25/2005,01:54,1090.75,1090.75,1090.50,1090.75,67,7,74.00
10/25/2005,01:55,1090.75,1090.75,1090.50,1090.50,12,3,15.00
10/25/2005,01:57,1090.50,1090.50,1090.50,1090.50,0,63,63.00
10/25/2005,01:58,1090.50,1090.50,1090.25,1090.25,0,12,12.00
10/25/2005,01:59,1090.50,1090.50,1090.25,1090.25,23,100,123.00
10/25/2005,02:00,1090.25,1090.25,1090.25,1090.25,0,90,90.00
10/25/2005,02:01,1090.50,1090.75,1090.25,1090.50,156,39,195.00
10/25/2005,02:02,1090.25,1090.25,1090.25,1090.25,0,82,82.00
10/25/2005,02:03,1090.25,1090.50,1090.25,1090.50,41,4,45.00
10/25/2005,02:04,1090.25,1090.50,1090.25,1090.25,2,96,98.00
10/25/2005,02:05,1090.25,1090.25,1090.00,1090.25,55,40,95.00
10/25/2005,02:06,1090.25,1090.25,1090.00,1090.00,71,3,74.00
10/25/2005,02:07,1090.00,1090.00,1089.50,1089.50,53,202,255.00
10/25/2005,02:08,1089.50,1089.75,1089.50,1089.50,24,26,50.00
10/25/2005,02:09,1089.50,1089.75,1089.25,1089.50,41,110,151.00
10/25/2005,02:10,1089.50,1090.00,1089.50,1089.75,133,7,140.00
10/25/2005,02:11,1089.75,1089.75,1089.00,1089.00,79,231,310.00
10/25/2005,02:12,1089.25,1089.25,1088.75,1089.00,114,410,524.00
10/25/2005,02:13,1089.00,1089.25,1088.75,1088.75,14,98,112.00
10/25/2005,02:14,1089.00,1089.00,1088.75,1088.75,78,9,87.00
10/25/2005,02:15,1089.00,1089.00,1088.75,1089.00,129,1,130.00
10/25/2005,02:16,1088.75,1089.25,1088.75,1089.00,185,83,268.00
10/25/2005,02:17,1089.00,1089.00,1089.00,1089.00,0,21,21.00
10/25/2005,02:18,1089.00,1089.25,1088.75,1089.25,127,52,179.00
10/25/2005,02:19,1089.25,1089.50,1089.00,1089.25,104,4,108.00
10/25/2005,02:20,1089.50,1089.50,1089.25,1089.50,100,2,102.00
10/25/2005,02:21,1089.50,1089.75,1089.50,1089.50,120,17,137.00
10/25/2005,02:22,1089.50,1089.50,1089.50,1089.50,0,4,4.00
10/25/2005,02:23,1089.50,1089.75,1089.25,1089.50,5,61,66.00
10/25/2005,02:24,1089.50,1089.50,1089.25,1089.50,90,1,91.00
10/25/2005,02:25,1089.50,1089.50,1089.50,1089.50,4,0,4.00
10/25/2005,02:26,1089.75,1089.75,1089.50,1089.50,1,6,7.00
10/25/2005,02:27,1089.50,1089.75,1089.50,1089.50,37,14,51.00
10/25/2005,02:28,1089.75,1089.75,1089.25,1089.25,1,54,55.00
10/25/2005,02:29,1089.25,1089.25,1089.00,1089.00,5,54,59.00
10/25/2005,02:30,1089.00,1089.00,1089.00,1089.00,0,48,48.00
10/25/2005,02:31,1089.00,1089.50,1089.00,1089.25,98,17,115.00
10/25/2005,02:32,1089.25,1089.50,1088.75,1088.75,21,38,59.00
10/25/2005,02:33,1089.00,1089.00,1089.00,1089.00,21,0,21.00
10/25/2005,02:34,1089.00,1089.00,1089.00,1089.00,39,0,39.00
10/25/2005,02:35,1089.00,1089.25,1089.00,1089.00,55,2,57.00
10/25/2005,02:36,1089.25,1089.50,1089.25,1089.25,77,10,87.00
10/25/2005,02:37,1089.25,1089.25,1089.25,1089.25,0,4,4.00
10/25/2005,02:38,1089.50,1089.50,1089.25,1089.25,1,4,5.00
10/25/2005,02:39,1089.25,1089.25,1089.00,1089.25,2,20,22.00
10/25/2005,02:40,1089.00,1089.25,1089.00,1089.25,19,9,28.00
10/25/2005,02:41,1089.25,1089.25,1089.00,1089.00,3,4,7.00
10/25/2005,02:42,1089.00,1089.00,1089.00,1089.00,0,5,5.00
10/25/2005,02:43,1089.00,1089.00,1089.00,1089.00,0,5,5.00
10/25/2005,02:44,1089.00,1089.25,1089.00,1089.00,53,4,57.00
10/25/2005,02:45,1089.25,1089.25,1089.25,1089.25,32,0,32.00
10/25/2005,02:46,1089.25,1089.50,1089.25,1089.50,26,0,26.00
10/25/2005,02:47,1089.50,1089.50,1089.00,1089.00,1,59,60.00
10/25/2005,02:48,1089.00,1089.25,1089.00,1089.25,1,22,23.00
10/25/2005,02:49,1089.00,1089.25,1089.00,1089.00,24,5,29.00
10/25/2005,02:50,1089.00,1089.00,1088.75,1088.75,0,77,77.00
10/25/2005,02:51,1089.00,1089.00,1088.75,1089.00,14,7,21.00
10/25/2005,02:52,1088.75,1088.75,1088.75,1088.75,0,6,6.00
10/25/2005,02:53,1089.00,1089.00,1088.75,1088.75,24,2,26.00
10/25/2005,02:54,1089.00,1089.00,1088.75,1089.00,20,2,22.00
10/25/2005,02:55,1089.00,1089.00,1088.75,1089.00,23,2,25.00
10/25/2005,02:56,1089.00,1089.00,1089.00,1089.00,29,0,29.00
10/25/2005,02:57,1089.00,1089.00,1088.75,1089.00,33,2,35.00
10/25/2005,02:58,1089.00,1089.25,1088.75,1088.75,10,30,40.00
10/25/2005,02:59,1088.75,1089.00,1088.75,1088.75,16,4,20.00
10/25/2005,03:00,1089.00,1089.25,1089.00,1089.25,16,0,16.00
10/25/2005,03:01,1089.25,1089.25,1089.00,1089.00,9,98,107.00
10/25/2005,03:02,1089.00,1089.25,1089.00,1089.25,73,18,91.00
10/25/2005,03:03,1089.25,1089.25,1089.25,1089.25,82,0,82.00
10/25/2005,03:04,1089.50,1089.50,1089.25,1089.25,1,10,11.00
10/25/2005,03:05,1089.00,1089.25,1089.00,1089.25,1,8,9.00
10/25/2005,03:06,1089.00,1089.00,1088.50,1088.50,5,664,669.00
10/25/2005,03:07,1088.50,1088.75,1088.25,1088.50,49,183,232.00
10/25/2005,03:08,1088.50,1088.75,1088.50,1088.75,117,0,117.00
10/25/2005,03:09,1089.00,1089.25,1088.75,1089.00,106,51,157.00
10/25/2005,03:10,1089.00,1089.00,1089.00,1089.00,0,16,16.00
10/25/2005,03:11,1089.00,1089.00,1088.75,1088.75,0,2,2.00
10/25/2005,03:12,1089.00,1089.25,1089.00,1089.25,93,0,93.00
10/25/2005,03:13,1089.25,1089.25,1089.00,1089.00,11,5,16.00
10/25/2005,03:14,1089.00,1089.00,1088.75,1088.75,0,88,88.00
10/25/2005,03:15,1088.75,1088.75,1088.75,1088.75,0,2,2.00
10/25/2005,03:16,1088.50,1088.50,1088.50,1088.50,0,95,95.00
10/25/2005,03:17,1088.50,1088.50,1088.25,1088.50,1,8,9.00
10/25/2005,03:18,1088.50,1088.75,1088.50,1088.75,56,0,56.00
10/25/2005,03:19,1088.50,1088.50,1088.50,1088.50,0,60,60.00
10/25/2005,03:20,1088.50,1088.50,1088.00,1088.25,22,343,365.00
10/25/2005,03:21,1088.25,1088.50,1088.25,1088.25,205,6,211.00
10/25/2005,03:22,1088.25,1088.25,1088.25,1088.25,0,15,15.00
10/25/2005,03:23,1088.25,1088.25,1088.00,1088.25,6,61,67.00
10/25/2005,03:24,1088.25,1088.25,1088.00,1088.00,14,76,90.00
10/25/2005,03:25,1088.25,1088.25,1088.00,1088.25,98,5,103.00
10/25/2005,03:26,1088.25,1088.25,1088.00,1088.25,13,13,26.00
10/25/2005,03:27,1088.25,1088.25,1088.25,1088.25,305,0,305.00
10/25/2005,03:28,1088.25,1088.25,1088.25,1088.25,86,0,86.00
10/25/2005,03:29,1088.25,1088.25,1088.25,1088.25,32,0,32.00
10/25/2005,03:30,1088.25,1088.75,1088.25,1088.75,457,12,469.00
10/25/2005,03:31,1088.50,1088.75,1088.50,1088.50,12,13,25.00
10/25/2005,03:32,1088.50,1088.50,1088.50,1088.50,0,177,177.00
10/25/2005,03:33,1088.50,1088.50,1088.25,1088.25,0,173,173.00
10/25/2005,03:34,1088.25,1088.50,1088.25,1088.50,168,56,224.00
10/25/2005,03:35,1088.50,1088.50,1088.50,1088.50,2,0,2.00
10/25/2005,03:36,1088.25,1088.25,1088.25,1088.25,0,26,26.00
10/25/2005,03:37,1088.25,1088.25,1088.00,1088.00,0,36,36.00
10/25/2005,03:38,1088.25,1088.50,1088.25,1088.25,19,2,21.00
10/25/2005,03:39,1088.25,1088.25,1088.00,1088.25,8,4,12.00
10/25/2005,03:40,1088.25,1088.25,1088.25,1088.25,55,0,55.00
10/25/2005,03:41,1088.25,1088.25,1088.25,1088.25,6,0,6.00
10/25/2005,03:42,1088.25,1088.25,1088.00,1088.25,59,3,62.00
10/25/2005,03:43,1088.25,1088.25,1088.25,1088.25,5,0,5.00
10/25/2005,03:44,1088.25,1088.25,1088.25,1088.25,6,0,6.00
10/25/2005,03:45,1088.25,1088.25,1088.25,1088.25,10,0,10.00
10/25/2005,03:46,1088.25,1088.25,1087.75,1087.75,6,356,362.00
10/25/2005,03:47,1088.00,1088.00,1087.75,1088.00,84,56,140.00
10/25/2005,03:48,1088.00,1088.00,1088.00,1088.00,52,0,52.00
10/25/2005,03:49,1087.75,1088.00,1087.75,1088.00,21,1,22.00
10/25/2005,03:50,1088.00,1088.00,1087.75,1087.75,2,1,3.00
10/25/2005,03:51,1088.00,1088.00,1088.00,1088.00,62,0,62.00
10/25/2005,03:52,1087.75,1088.00,1087.75,1088.00,3,2,5.00
10/25/2005,03:53,1087.75,1087.75,1087.50,1087.75,46,675,721.00
10/25/2005,03:54,1087.75,1088.00,1087.75,1087.75,136,91,227.00
10/25/2005,03:55,1087.75,1087.75,1087.75,1087.75,0,23,23.00
10/25/2005,03:56,1087.75,1087.75,1087.75,1087.75,0,38,38.00
10/25/2005,03:57,1087.75,1087.75,1087.75,1087.75,0,224,224.00
10/25/2005,03:58,1087.75,1087.75,1087.50,1087.50,0,191,191.00
10/25/2005,03:59,1087.75,1087.75,1087.00,1087.25,100,609,709.00
10/25/2005,04:00,1087.50,1087.50,1087.25,1087.50,4,100,104.00
10/25/2005,04:01,1087.50,1087.50,1087.25,1087.25,165,7,172.00
10/25/2005,04:02,1087.50,1087.50,1087.50,1087.50,171,0,171.00
10/25/2005,04:03,1087.50,1087.50,1087.50,1087.50,83,0,83.00
10/25/2005,04:04,1087.25,1087.50,1087.25,1087.50,2,50,52.00
10/25/2005,04:05,1087.25,1087.25,1087.00,1087.25,4,105,109.00
10/25/2005,04:06,1087.25,1087.25,1087.00,1087.25,72,1,73.00
10/25/2005,04:07,1087.50,1088.50,1087.50,1088.25,1142,305,1447.00
10/25/2005,04:08,1088.25,1088.25,1088.00,1088.25,10,115,125.00
10/25/2005,04:09,1088.00,1088.00,1087.75,1088.00,81,69,150.00
10/25/2005,04:10,1088.00,1088.00,1087.75,1087.75,25,1,26.00
10/25/2005,04:11,1088.00,1088.00,1087.50,1087.75,15,50,65.00
10/25/2005,04:12,1087.75,1087.75,1087.50,1087.75,29,1,30.00
10/25/2005,04:13,1087.75,1087.75,1087.50,1087.50,51,1,52.00
10/25/2005,04:14,1087.75,1087.75,1087.25,1087.50,19,165,184.00
10/25/2005,04:15,1087.50,1087.50,1087.50,1087.50,18,0,18.00
10/25/2005,04:16,1087.50,1088.00,1087.50,1087.75,103,13,116.00
10/25/2005,04:17,1088.00,1088.25,1087.75,1087.75,93,64,157.00
10/25/2005,04:18,1088.00,1088.00,1088.00,1088.00,27,0,27.00
10/25/2005,04:19,1088.00,1088.00,1088.00,1088.00,4,0,4.00
10/25/2005,04:20,1088.00,1088.00,1088.00,1088.00,8,0,8.00
10/25/2005,04:21,1088.00,1088.25,1088.00,1088.25,30,0,30.00
10/25/2005,04:22,1088.00,1088.00,1087.75,1088.00,1,34,35.00
10/25/2005,04:23,1088.00,1088.00,1088.00,1088.00,11,0,11.00
10/25/2005,04:24,1088.00,1088.00,1087.50,1088.00,147,201,348.00
10/25/2005,04:25,1088.00,1088.25,1088.00,1088.25,300,0,300.00
10/25/2005,04:26,1088.25,1088.25,1088.25,1088.25,131,0,131.00
10/25/2005,04:27,1088.25,1088.25,1088.00,1088.00,101,5,106.00
10/25/2005,04:28,1088.00,1088.00,1087.75,1088.00,1,141,142.00
10/25/2005,04:29,1088.00,1088.00,1088.00,1088.00,6,0,6.00
10/25/2005,04:30,1088.00,1088.00,1088.00,1088.00,1,0,1.00
10/25/2005,04:31,1087.75,1088.00,1087.75,1088.00,50,2,52.00
10/25/2005,04:32,1088.00,1088.00,1088.00,1088.00,5,0,5.00
10/25/2005,04:33,1087.75,1088.00,1087.75,1088.00,4,11,15.00
10/25/2005,04:34,1087.75,1087.75,1087.75,1087.75,0,2,2.00
10/25/2005,04:35,1088.00,1088.00,1088.00,1088.00,102,0,102.00
10/25/2005,04:36,1088.00,1088.00,1088.00,1088.00,15,0,15.00
10/25/2005,04:37,1088.00,1088.00,1088.00,1088.00,15,0,15.00
10/25/2005,04:38,1088.25,1088.25,1088.25,1088.25,20,0,20.00
10/25/2005,04:39,1088.25,1088.25,1088.25,1088.25,55,0,55.00
10/25/2005,04:40,1088.25,1088.50,1088.25,1088.50,52,0,52.00
10/25/2005,04:41,1088.25,1088.25,1088.25,1088.25,0,214,214.00
10/25/2005,04:42,1088.25,1088.25,1088.25,1088.25,0,6,6.00
10/25/2005,04:45,1088.00,1088.00,1088.00,1088.00,0,5,5.00
10/25/2005,04:46,1088.00,1088.00,1087.75,1087.75,0,50,50.00
10/25/2005,04:47,1087.75,1087.75,1087.75,1087.75,0,11,11.00
10/25/2005,04:48,1088.00,1088.00,1088.00,1088.00,5,0,5.00
10/25/2005,04:49,1088.00,1088.00,1087.75,1087.75,2,5,7.00
10/25/2005,04:50,1087.75,1087.75,1087.75,1087.75,0,7,7.00
10/25/2005,04:51,1088.00,1088.00,1088.00,1088.00,80,0,80.00
10/25/2005,04:52,1088.00,1088.00,1088.00,1088.00,11,0,11.00
10/25/2005,04:53,1088.00,1088.00,1088.00,1088.00,35,0,35.00
10/25/2005,04:54,1088.25,1088.25,1087.75,1087.75,1,14,15.00
10/25/2005,04:55,1088.00,1088.25,1088.00,1088.25,14,10,24.00
10/25/2005,04:56,1088.00,1088.00,1088.00,1088.00,0,5,5.00
10/25/2005,04:57,1088.00,1088.00,1088.00,1088.00,0,76,76.00
10/25/2005,04:58,1088.00,1088.00,1088.00,1088.00,0,32,32.00
10/25/2005,04:59,1087.75,1088.00,1087.75,1088.00,1,1,2.00
10/25/2005,05:00,1088.00,1088.00,1088.00,1088.00,117,0,117.00
10/25/2005,05:01,1088.00,1088.00,1087.75,1087.75,7,9,16.00
10/25/2005,05:02,1087.75,1088.00,1087.75,1088.00,101,100,201.00
10/25/2005,05:03,1088.00,1088.00,1088.00,1088.00,34,0,34.00
10/25/2005,05:06,1088.25,1088.25,1088.25,1088.25,66,0,66.00
10/25/2005,05:07,1088.25,1088.50,1088.00,1088.25,51,3,54.00
10/25/2005,05:08,1088.25,1088.25,1088.25,1088.25,0,33,33.00
10/25/2005,05:09,1088.00,1088.50,1088.00,1088.50,57,1,58.00
10/25/2005,05:10,1088.25,1088.50,1088.25,1088.25,1,11,12.00
10/25/2005,05:11,1088.25,1088.50,1088.25,1088.50,1,25,26.00
10/25/2005,05:12,1088.25,1088.50,1088.25,1088.50,147,8,155.00
10/25/2005,05:13,1088.50,1088.75,1088.50,1088.75,12,0,12.00
10/25/2005,05:14,1088.75,1088.75,1088.50,1088.75,3,2,5.00
10/25/2005,05:15,1088.75,1088.75,1088.50,1088.50,1,1,2.00
10/25/2005,05:16,1088.50,1088.50,1088.50,1088.50,0,1,1.00
10/25/2005,05:17,1088.50,1088.50,1088.50,1088.50,0,1,1.00
10/25/2005,05:18,1088.75,1088.75,1088.75,1088.75,231,0,231.00
10/25/2005,05:19,1088.75,1088.75,1088.75,1088.75,51,0,51.00
10/25/2005,05:20,1088.75,1089.00,1088.75,1088.75,5,2,7.00
10/25/2005,05:21,1089.00,1089.00,1088.75,1088.75,1,13,14.00
10/25/2005,05:22,1089.00,1089.00,1088.75,1089.00,7,2,9.00
10/25/2005,05:23,1088.75,1088.75,1088.75,1088.75,0,5,5.00
10/25/2005,05:24,1088.75,1089.00,1088.75,1089.00,3,20,23.00
10/25/2005,05:25,1088.75,1089.00,1088.75,1089.00,5,5,10.00
10/25/2005,05:26,1089.00,1089.25,1089.00,1089.25,101,4,105.00
10/25/2005,05:27,1089.00,1089.00,1089.00,1089.00,0,30,30.00
10/25/2005,05:28,1089.00,1089.00,1088.75,1088.75,0,5,5.00
10/25/2005,05:29,1089.00,1089.25,1089.00,1089.00,117,1,118.00
10/25/2005,05:30,1089.25,1089.25,1089.00,1089.00,1,10,11.00
10/25/2005,05:31,1089.00,1089.00,1088.75,1088.75,0,347,347.00
10/25/2005,05:32,1089.00,1089.00,1088.75,1088.75,1,14,15.00
10/25/2005,05:33,1088.75,1088.75,1088.75,1088.75,0,3,3.00
10/25/2005,05:34,1088.50,1088.75,1088.50,1088.75,3,138,141.00
10/25/2005,05:35,1088.50,1088.75,1088.50,1088.50,19,30,49.00
10/25/2005,05:36,1088.75,1088.75,1088.25,1088.25,3,74,77.00
10/25/2005,05:37,1088.25,1088.50,1088.25,1088.25,2,25,27.00
10/25/2005,05:38,1088.25,1088.25,1088.00,1088.00,0,113,113.00
10/25/2005,05:39,1088.00,1088.25,1088.00,1088.25,16,102,118.00
10/25/2005,05:40,1088.25,1088.50,1088.25,1088.50,21,0,21.00
10/25/2005,05:41,1088.50,1088.50,1088.50,1088.50,4,0,4.00
10/25/2005,05:43,1088.50,1088.50,1088.50,1088.50,1,0,1.00
10/25/2005,05:44,1088.50,1088.50,1088.50,1088.50,2,0,2.00
10/25/2005,05:45,1088.50,1088.50,1088.25,1088.25,1,7,8.00
10/25/2005,05:46,1088.25,1088.25,1088.25,1088.25,0,58,58.00
10/25/2005,05:47,1088.25,1088.25,1088.25,1088.25,0,1,1.00
10/25/2005,05:48,1088.50,1088.50,1088.25,1088.25,2,10,12.00
10/25/2005,05:49,1088.50,1088.50,1088.50,1088.50,10,0,10.00
10/25/2005,05:50,1088.25,1088.25,1088.25,1088.25,0,7,7.00
10/25/2005,05:52,1088.25,1088.25,1088.25,1088.25,0,26,26.00
10/25/2005,05:53,1088.50,1088.50,1088.50,1088.50,8,0,8.00
10/25/2005,05:54,1088.50,1088.50,1088.25,1088.50,2,1,3.00
10/25/2005,05:55,1088.50,1088.50,1088.50,1088.50,206,0,206.00
10/25/2005,05:56,1088.50,1088.50,1088.50,1088.50,1,0,1.00
10/25/2005,05:57,1088.25,1088.25,1088.00,1088.00,0,35,35.00
10/25/2005,05:58,1088.25,1088.25,1088.25,1088.25,12,0,12.00
10/25/2005,05:59,1088.25,1088.25,1088.25,1088.25,14,0,14.00
10/25/2005,06:00,1088.25,1088.25,1088.25,1088.25,1,0,1.00
10/25/2005,06:01,1088.00,1088.00,1087.75,1088.00,2,112,114.00
10/25/2005,06:02,1087.75,1088.00,1087.75,1087.75,2,14,16.00
10/25/2005,06:03,1087.75,1087.75,1087.50,1087.50,23,139,162.00
10/25/2005,06:04,1087.75,1087.75,1087.75,1087.75,78,0,78.00
10/25/2005,06:05,1087.75,1088.00,1087.75,1088.00,89,15,104.00
10/25/2005,06:06,1088.00,1088.00,1087.50,1087.50,6,130,136.00
10/25/2005,06:07,1087.50,1087.75,1087.50,1087.75,50,172,222.00
10/25/2005,06:08,1087.50,1087.75,1087.50,1087.50,1,88,89.00
10/25/2005,06:09,1087.75,1087.75,1087.75,1087.75,12,0,12.00
10/25/2005,06:10,1087.75,1088.00,1087.75,1088.00,440,0,440.00
10/25/2005,06:11,1088.00,1088.00,1088.00,1088.00,17,0,17.00
10/25/2005,06:12,1088.00,1088.00,1087.75,1087.75,4,5,9.00
10/25/2005,06:13,1088.00,1088.00,1088.00,1088.00,2,0,2.00
10/25/2005,06:14,1087.75,1088.00,1087.75,1087.75,90,5,95.00
10/25/2005,06:15,1088.00,1088.25,1088.00,1088.25,64,0,64.00
10/25/2005,06:16,1088.25,1088.25,1088.00,1088.00,61,45,106.00
10/25/2005,06:17,1088.00,1088.00,1088.00,1088.00,0,18,18.00
10/25/2005,06:18,1088.00,1088.00,1088.00,1088.00,0,10,10.00
10/25/2005,06:19,1088.00,1088.00,1087.75,1088.00,16,8,24.00
10/25/2005,06:20,1088.00,1088.00,1088.00,1088.00,1,0,1.00
10/25/2005,06:21,1088.00,1088.00,1088.00,1088.00,3,0,3.00
10/25/2005,06:22,1087.75,1088.00,1087.75,1088.00,5,1,6.00
10/25/2005,06:23,1088.00,1088.00,1087.50,1087.50,2,127,129.00
10/25/2005,06:24,1087.75,1087.75,1087.75,1087.75,31,0,31.00
10/25/2005,06:25,1088.00,1088.00,1088.00,1088.00,14,0,14.00
10/25/2005,06:26,1087.75,1087.75,1087.75,1087.75,0,46,46.00
10/25/2005,06:27,1088.00,1088.00,1088.00,1088.00,1,0,1.00
10/25/2005,06:28,1087.75,1087.75,1087.75,1087.75,0,45,45.00
10/25/2005,06:29,1087.50,1087.75,1087.50,1087.75,46,1,47.00
10/25/2005,06:30,1087.50,1087.50,1087.50,1087.50,0,55,55.00
10/25/2005,06:33,1087.75,1087.75,1087.75,1087.75,31,0,31.00
10/25/2005,06:34,1087.75,1088.25,1087.75,1088.00,125,1,126.00
10/25/2005,06:35,1088.25,1088.50,1088.00,1088.50,277,2,279.00
10/25/2005,06:36,1088.50,1088.50,1088.25,1088.50,25,4,29.00
10/25/2005,06:37,1088.25,1088.50,1088.25,1088.50,128,6,134.00
10/25/2005,06:38,1088.50,1088.75,1088.50,1088.75,161,39,200.00
10/25/2005,06:39,1088.75,1088.75,1088.50,1088.75,12,1,13.00
10/25/2005,06:40,1088.50,1088.50,1088.50,1088.50,0,3,3.00
10/25/2005,06:41,1088.75,1088.75,1088.75,1088.75,208,0,208.00
10/25/2005,06:42,1088.75,1089.00,1088.75,1088.75,63,1,64.00
10/25/2005,06:43,1088.75,1089.00,1088.75,1088.75,11,4,15.00
10/25/2005,06:44,1088.75,1089.00,1088.75,1088.75,24,66,90.00
10/25/2005,06:45,1088.75,1088.75,1088.50,1088.50,0,5,5.00
10/25/2005,06:46,1088.75,1088.75,1088.50,1088.50,7,1,8.00
10/25/2005,06:49,1088.75,1088.75,1088.50,1088.50,1,15,16.00
10/25/2005,06:50,1088.50,1088.50,1088.50,1088.50,0,40,40.00
10/25/2005,06:51,1088.50,1088.75,1088.50,1088.50,5,26,31.00
10/25/2005,06:52,1088.50,1088.50,1088.50,1088.50,0,27,27.00
10/25/2005,06:53,1088.50,1088.75,1088.25,1088.50,90,94,184.00
10/25/2005,06:54,1088.50,1088.75,1088.50,1088.75,1,12,13.00
10/25/2005,06:55,1088.50,1088.75,1088.50,1088.75,324,54,378.00
10/25/2005,06:56,1088.75,1089.00,1088.50,1088.75,120,45,165.00
10/25/2005,06:58,1088.75,1088.75,1088.75,1088.75,157,0,157.00
10/25/2005,06:59,1088.75,1089.00,1088.75,1088.75,205,6,211.00
10/25/2005,07:00,1089.00,1089.25,1089.00,1089.00,450,6,456.00
10/25/2005,07:01,1089.00,1089.25,1089.00,1089.25,179,5,184.00
10/25/2005,07:02,1089.25,1089.25,1089.00,1089.25,114,1,115.00
10/25/2005,07:03,1089.25,1089.25,1089.25,1089.25,1,0,1.00
10/25/2005,07:04,1089.25,1089.25,1089.25,1089.25,1,0,1.00
10/25/2005,07:05,1089.00,1089.00,1088.75,1088.75,0,163,163.00
10/25/2005,07:06,1088.75,1089.00,1088.75,1089.00,6,11,17.00
10/25/2005,07:07,1088.75,1088.75,1088.50,1088.50,0,107,107.00
10/25/2005,07:08,1088.75,1089.00,1088.75,1088.75,64,5,69.00
10/25/2005,07:09,1088.75,1088.75,1088.75,1088.75,0,3,3.00
10/25/2005,07:10,1088.75,1088.75,1088.75,1088.75,0,2,2.00
10/25/2005,07:11,1088.75,1088.75,1088.50,1088.50,0,87,87.00
10/25/2005,07:12,1088.50,1088.75,1088.50,1088.50,4,223,227.00
10/25/2005,07:13,1088.50,1088.50,1088.25,1088.25,0,14,14.00
10/25/2005,07:14,1088.50,1088.50,1088.50,1088.50,137,0,137.00
10/25/2005,07:15,1088.50,1088.50,1088.50,1088.50,58,0,58.00
10/25/2005,07:16,1088.50,1088.50,1088.50,1088.50,35,0,35.00
10/25/2005,07:17,1088.75,1088.75,1088.50,1088.75,30,1,31.00
10/25/2005,07:18,1088.75,1088.75,1088.50,1088.75,40,2,42.00
10/25/2005,07:19,1088.50,1088.75,1088.50,1088.75,1,30,31.00
10/25/2005,07:20,1088.75,1088.75,1088.75,1088.75,11,0,11.00
10/25/2005,07:21,1088.75,1089.00,1088.75,1089.00,57,195,252.00
10/25/2005,07:22,1088.75,1088.75,1088.50,1088.50,2,125,127.00
10/25/2005,07:23,1088.75,1089.00,1088.50,1088.75,479,246,725.00
10/25/2005,07:24,1089.00,1089.25,1088.75,1089.25,180,23,203.00
10/25/2005,07:25,1089.25,1089.25,1089.00,1089.00,11,4,15.00
10/25/2005,07:26,1089.25,1089.25,1088.50,1088.75,90,722,812.00
10/25/2005,07:27,1088.75,1088.75,1088.75,1088.75,5,0,5.00
10/25/2005,07:28,1088.75,1088.75,1088.50,1088.50,5,50,55.00
10/25/2005,07:29,1088.50,1088.75,1088.50,1088.50,19,51,70.00
10/25/2005,07:30,1088.75,1088.75,1088.75,1088.75,7,0,7.00
10/25/2005,07:31,1088.50,1088.75,1088.50,1088.75,7,26,33.00
10/25/2005,07:32,1088.75,1088.75,1088.50,1088.50,184,5,189.00
10/25/2005,07:33,1088.75,1088.75,1088.50,1088.75,168,2,170.00
10/25/2005,07:34,1088.50,1088.50,1088.00,1088.25,197,721,918.00
10/25/2005,07:35,1088.25,1088.50,1088.25,1088.25,5,1,6.00
10/25/2005,07:36,1088.25,1088.25,1088.00,1088.25,27,34,61.00
10/25/2005,07:37,1088.00,1088.25,1088.00,1088.00,4,152,156.00
10/25/2005,07:38,1088.25,1088.25,1088.00,1088.25,9,1,10.00
10/25/2005,07:39,1088.25,1088.25,1088.00,1088.25,34,35,69.00
10/25/2005,07:40,1088.25,1088.25,1088.00,1088.00,30,606,636.00
10/25/2005,07:41,1088.00,1088.25,1088.00,1088.25,5,40,45.00
10/25/2005,07:42,1088.00,1088.25,1088.00,1088.00,2,114,116.00
10/25/2005,07:43,1088.25,1088.25,1088.25,1088.25,117,0,117.00
10/25/2005,07:44,1088.00,1088.25,1088.00,1088.25,85,3,88.00
10/25/2005,07:45,1088.25,1088.25,1088.00,1088.25,7,1,8.00
10/25/2005,07:46,1088.00,1088.25,1088.00,1088.25,342,4,346.00
10/25/2005,07:47,1088.50,1088.50,1088.00,1088.25,101,298,399.00
10/25/2005,07:48,1088.25,1088.25,1088.25,1088.25,302,0,302.00
10/25/2005,07:49,1088.00,1088.25,1088.00,1088.25,11,2,13.00
10/25/2005,07:50,1088.00,1088.25,1088.00,1088.25,1,2,3.00
10/25/2005,07:51,1088.00,1088.25,1088.00,1088.00,2,11,13.00
10/25/2005,07:52,1088.00,1088.25,1088.00,1088.25,14,4,18.00
10/25/2005,07:53,1088.25,1088.25,1088.00,1088.00,16,281,297.00
10/25/2005,07:54,1087.75,1088.00,1087.75,1088.00,17,38,55.00
10/25/2005,07:55,1087.75,1088.25,1087.75,1088.00,171,2,173.00
10/25/2005,07:56,1088.00,1088.00,1088.00,1088.00,0,5,5.00
10/25/2005,07:57,1088.00,1088.25,1088.00,1088.00,1,15,16.00
10/25/2005,07:58,1088.00,1088.25,1088.00,1088.00,25,12,37.00
10/25/2005,07:59,1088.00,1088.50,1088.00,1088.25,227,235,462.00
10/25/2005,08:00,1088.25,1088.50,1088.25,1088.50,151,53,204.00
10/25/2005,08:01,1088.50,1088.50,1088.25,1088.25,4,6,10.00
10/25/2005,08:02,1088.50,1088.50,1088.25,1088.25,57,116,173.00
10/25/2005,08:03,1088.00,1088.25,1088.00,1088.25,130,16,146.00
10/25/2005,08:04,1088.50,1088.50,1088.50,1088.50,2,0,2.00
10/25/2005,08:05,1088.25,1088.25,1088.00,1088.25,21,71,92.00
10/25/2005,08:06,1088.25,1088.25,1088.25,1088.25,193,0,193.00
10/25/2005,08:07,1088.50,1088.75,1088.25,1088.25,300,711,1011.00
10/25/2005,08:08,1088.25,1088.75,1088.25,1088.50,197,374,571.00
10/25/2005,08:09,1088.75,1088.75,1088.50,1088.50,188,168,356.00
10/25/2005,08:10,1088.50,1088.50,1088.25,1088.50,1,142,143.00
10/25/2005,08:11,1088.25,1088.75,1088.25,1088.75,124,21,145.00
10/25/2005,08:12,1088.50,1089.00,1088.50,1089.00,235,3,238.00
10/25/2005,08:13,1089.00,1089.00,1088.75,1089.00,3,1,4.00
10/25/2005,08:14,1089.00,1089.00,1088.75,1088.75,14,3,17.00
10/25/2005,08:15,1088.75,1089.00,1088.75,1089.00,2,120,122.00
10/25/2005,08:16,1088.75,1089.25,1088.75,1089.00,451,22,473.00
10/25/2005,08:17,1089.25,1089.25,1089.00,1089.00,4,1,5.00
10/25/2005,08:18,1089.00,1089.25,1089.00,1089.00,3,118,121.00
10/25/2005,08:19,1089.00,1089.25,1089.00,1089.00,25,80,105.00
10/25/2005,08:20,1089.00,1089.50,1088.75,1089.25,387,30,417.00
10/25/2005,08:21,1089.25,1089.50,1089.25,1089.25,14,278,292.00
10/25/2005,08:22,1089.25,1089.50,1089.25,1089.25,4,116,120.00
10/25/2005,08:23,1089.50,1089.50,1089.25,1089.25,35,168,203.00
10/25/2005,08:24,1089.25,1089.50,1089.25,1089.25,1,315,316.00
10/25/2005,08:25,1089.25,1089.50,1089.25,1089.25,22,48,70.00
10/25/2005,08:26,1089.25,1089.75,1089.25,1089.75,664,156,820.00
10/25/2005,08:27,1089.75,1089.75,1089.25,1089.25,111,40,151.00
10/25/2005,08:28,1089.25,1089.50,1089.25,1089.50,190,1,191.00
10/25/2005,08:29,1089.25,1089.50,1089.25,1089.50,55,40,95.00
10/25/2005,08:30,1089.50,1089.50,1089.25,1089.25,278,395,673.00
10/25/2005,08:31,1089.00,1089.75,1089.00,1089.25,1246,872,2118.00
10/25/2005,08:32,1089.25,1089.75,1089.00,1089.25,1280,1576,2856.00
10/25/2005,08:33,1089.50,1089.50,1088.50,1088.50,245,2179,2424.00
10/25/2005,08:34,1088.50,1089.50,1088.50,1089.25,1948,1400,3348.00
10/25/2005,08:35,1089.25,1089.50,1089.00,1089.50,937,763,1700.00
10/25/2005,08:36,1089.50,1089.75,1089.25,1089.50,914,914,1828.00
10/25/2005,08:37,1089.75,1089.75,1089.25,1089.25,144,931,1075.00
10/25/2005,08:38,1089.50,1089.50,1089.00,1089.50,281,1267,1548.00
10/25/2005,08:39,1089.50,1089.75,1088.75,1088.75,618,1968,2586.00
10/25/2005,08:40,1089.00,1089.00,1088.50,1089.00,573,861,1434.00
10/25/2005,08:41,1089.00,1089.75,1088.75,1089.75,1847,273,2120.00
10/25/2005,08:42,1089.75,1090.25,1089.50,1090.00,2044,1217,3261.00
10/25/2005,08:43,1090.00,1090.00,1089.50,1089.75,832,1136,1968.00
10/25/2005,08:44,1089.50,1089.50,1088.75,1089.00,869,1210,2079.00
10/25/2005,08:45,1089.00,1089.50,1088.75,1089.25,718,869,1587.00
10/25/2005,08:46,1089.25,1089.50,1088.50,1089.50,2245,2087,4332.00
10/25/2005,08:47,1089.50,1090.00,1089.00,1089.75,2191,1111,3302.00
10/25/2005,08:48,1089.75,1090.00,1089.50,1089.50,246,546,792.00
10/25/2005,08:49,1089.50,1089.75,1089.00,1089.25,609,1144,1753.00
10/25/2005,08:50,1089.50,1089.50,1088.75,1089.00,419,718,1137.00
10/25/2005,08:51,1089.00,1090.00,1089.00,1090.00,1374,452,1826.00
10/25/2005,08:52,1090.00,1090.50,1089.75,1090.50,2497,932,3429.00
10/25/2005,08:53,1090.50,1091.00,1090.25,1090.50,4277,2182,6459.00
10/25/2005,08:54,1090.50,1091.25,1090.25,1091.00,2151,1372,3523.00
10/25/2005,08:55,1091.00,1091.50,1090.50,1091.25,2590,2296,4886.00
10/25/2005,08:56,1091.50,1091.75,1091.25,1091.25,2649,1391,4040.00
10/25/2005,08:57,1091.50,1091.75,1091.25,1091.75,1105,1166,2271.00
10/25/2005,08:58,1091.50,1092.00,1091.25,1091.25,1450,1859,3309.00
10/25/2005,08:59,1091.25,1091.25,1091.00,1091.00,78,1060,1138.00
10/25/2005,09:00,1091.00,1091.50,1091.00,1091.50,701,559,1260.00
10/25/2005,09:01,1091.50,1091.50,1089.75,1090.00,2695,3375,6070.00
10/25/2005,09:02,1090.00,1090.25,1089.00,1089.75,3037,3134,6171.00
10/25/2005,09:03,1089.50,1091.25,1089.50,1091.00,2365,1155,3520.00
10/25/2005,09:04,1091.00,1091.00,1090.00,1090.00,716,932,1648.00
10/25/2005,09:05,1090.00,1090.00,1089.25,1089.75,566,1548,2114.00
10/25/2005,09:06,1090.00,1090.25,1089.25,1089.50,1127,1441,2568.00
10/25/2005,09:07,1089.50,1089.75,1089.25,1089.50,945,618,1563.00
10/25/2005,09:08,1089.50,1089.50,1088.50,1089.00,1420,2998,4418.00
10/25/2005,09:09,1089.00,1089.50,1088.50,1089.00,1415,1747,3162.00
10/25/2005,09:10,1089.00,1089.50,1088.50,1089.25,2041,1607,3648.00
10/25/2005,09:11,1089.25,1090.00,1089.25,1089.25,1533,804,2337.00
10/25/2005,09:12,1089.50,1089.50,1089.00,1089.50,261,761,1022.00
10/25/2005,09:13,1089.50,1090.75,1089.50,1090.00,2317,1083,3400.00
10/25/2005,09:14,1090.00,1091.25,1090.00,1090.75,2481,1448,3929.00
10/25/2005,09:15,1091.00,1091.25,1090.50,1090.50,833,1288,2121.00
10/25/2005,09:16,1090.75,1091.00,1089.75,1090.00,1092,1955,3047.00
10/25/2005,09:17,1089.75,1090.00,1089.25,1089.75,1009,1474,2483.00
10/25/2005,09:18,1089.75,1090.75,1089.50,1090.75,1914,999,2913.00
10/25/2005,09:19,1090.50,1090.50,1090.00,1090.50,1239,826,2065.00
10/25/2005,09:20,1090.50,1091.50,1090.50,1091.00,1251,1171,2422.00
10/25/2005,09:21,1091.00,1091.50,1090.75,1091.00,1034,868,1902.00
10/25/2005,09:22,1091.00,1091.25,1090.50,1090.75,942,484,1426.00
10/25/2005,09:23,1090.50,1091.25,1090.50,1091.25,1683,178,1861.00
10/25/2005,09:24,1091.25,1091.25,1090.50,1091.00,640,522,1162.00
10/25/2005,09:25,1091.00,1092.00,1091.00,1092.00,2145,626,2771.00
10/25/2005,09:26,1092.00,1093.25,1091.75,1092.75,6561,4004,10565.00
10/25/2005,09:27,1092.75,1093.50,1092.50,1093.25,3489,1645,5134.00
10/25/2005,09:28,1093.50,1094.25,1093.00,1094.00,7188,4203,11391.00
10/25/2005,09:29,1094.00,1094.00,1093.50,1093.50,2193,1901,4094.00
10/25/2005,09:30,1093.50,1094.50,1093.50,1094.25,3571,3336,6907.00
10/25/2005,09:31,1094.25,1094.50,1093.25,1093.25,1711,3504,5215.00
10/25/2005,09:32,1093.25,1093.50,1093.00,1093.25,1205,1843,3048.00
10/25/2005,09:33,1093.50,1093.75,1093.25,1093.50,1525,540,2065.00
10/25/2005,09:34,1093.50,1093.50,1093.25,1093.25,65,598,663.00
10/25/2005,09:35,1093.25,1093.50,1093.00,1093.50,543,187,730.00
10/25/2005,09:36,1093.50,1093.75,1093.00,1093.50,731,686,1417.00
10/25/2005,09:37,1093.50,1094.25,1093.25,1094.00,1267,1128,2395.00
10/25/2005,09:38,1094.25,1094.25,1093.25,1093.25,1071,1252,2323.00
10/25/2005,09:39,1093.50,1094.00,1093.25,1093.75,729,612,1341.00
10/25/2005,09:40,1094.00,1094.25,1093.25,1093.25,888,1009,1897.00
10/25/2005,09:41,1093.50,1093.50,1092.50,1092.75,1431,3405,4836.00
10/25/2005,09:42,1092.75,1093.25,1092.25,1092.25,1488,1929,3417.00
10/25/2005,09:43,1092.50,1092.75,1092.25,1092.50,1151,803,1954.00
10/25/2005,09:44,1092.50,1093.50,1092.50,1093.25,1652,449,2101.00
10/25/2005,09:45,1093.25,1093.25,1092.75,1093.00,743,420,1163.00
10/25/2005,09:46,1093.25,1093.50,1093.00,1093.25,600,493,1093.00
10/25/2005,09:47,1093.25,1093.50,1093.00,1093.25,471,228,699.00
10/25/2005,09:48,1093.25,1093.25,1092.25,1092.50,596,2763,3359.00
10/25/2005,09:49,1092.25,1093.25,1092.25,1093.25,1306,1273,2579.00
10/25/2005,09:50,1093.25,1093.25,1092.75,1093.00,229,522,751.00
10/25/2005,09:51,1093.00,1093.25,1092.75,1093.00,323,151,474.00
10/25/2005,09:52,1092.75,1093.00,1092.25,1092.50,620,589,1209.00
10/25/2005,09:53,1092.75,1093.25,1092.50,1093.00,946,581,1527.00
10/25/2005,09:54,1093.00,1093.25,1092.75,1093.00,277,469,746.00
10/25/2005,09:55,1093.00,1093.25,1092.75,1093.00,612,187,799.00
10/25/2005,09:56,1093.00,1093.00,1092.50,1092.50,587,826,1413.00
10/25/2005,09:57,1092.50,1092.75,1092.25,1092.50,235,707,942.00
10/25/2005,09:58,1092.50,1092.75,1092.00,1092.00,282,701,983.00
10/25/2005,09:59,1092.00,1092.50,1091.50,1091.75,1770,4150,5920.00
10/25/2005,10:00,1091.75,1092.25,1091.75,1092.25,554,635,1189.00
10/25/2005,10:01,1092.25,1092.50,1091.75,1092.25,707,1264,1971.00
10/25/2005,10:02,1092.25,1092.50,1091.75,1092.00,456,289,745.00
10/25/2005,10:03,1092.00,1092.50,1092.00,1092.25,791,379,1170.00
10/25/2005,10:04,1092.50,1092.50,1091.75,1091.75,247,744,991.00
10/25/2005,10:05,1092.00,1092.25,1091.75,1092.00,1211,580,1791.00
10/25/2005,10:06,1091.75,1092.75,1091.75,1092.75,901,119,1020.00
10/25/2005,10:07,1092.75,1093.00,1092.50,1092.50,1192,498,1690.00
10/25/2005,10:08,1092.75,1092.75,1092.25,1092.25,219,628,847.00
10/25/2005,10:09,1092.25,1092.50,1091.50,1091.50,197,1557,1754.00
10/25/2005,10:10,1091.50,1091.75,1090.75,1090.75,698,3448,4146.00
10/25/2005,10:11,1090.75,1091.00,1090.25,1090.50,930,2647,3577.00
10/25/2005,10:12,1090.50,1090.75,1089.75,1090.00,2277,3125,5402.00
10/25/2005,10:13,1090.00,1090.25,1089.75,1090.00,573,1450,2023.00
10/25/2005,10:14,1090.25,1090.50,1090.00,1090.00,1081,1310,2391.00
10/25/2005,10:15,1090.00,1090.50,1089.75,1090.25,1101,604,1705.00
10/25/2005,10:16,1090.25,1090.25,1089.25,1089.75,2065,2930,4995.00
10/25/2005,10:17,1089.75,1090.25,1089.50,1090.00,733,484,1217.00
10/25/2005,10:18,1090.00,1090.50,1090.00,1090.00,1876,1455,3331.00
10/25/2005,10:19,1090.00,1090.25,1089.25,1089.50,530,1524,2054.00
10/25/2005,10:20,1089.25,1089.50,1089.00,1089.25,1417,1841,3258.00
10/25/2005,10:21,1089.25,1089.50,1088.75,1089.25,838,2905,3743.00
10/25/2005,10:22,1089.25,1089.25,1089.00,1089.25,1524,30,1554.00
10/25/2005,10:23,1089.25,1089.50,1088.75,1089.25,1254,1476,2730.00
10/25/2005,10:24,1089.00,1089.50,1088.25,1088.25,1688,4369,6057.00
10/25/2005,10:25,1088.25,1089.00,1088.25,1089.00,579,1390,1969.00
10/25/2005,10:26,1088.75,1089.25,1088.50,1089.00,1370,670,2040.00
10/25/2005,10:27,1089.00,1089.00,1087.75,1088.50,1466,4815,6281.00
10/25/2005,10:28,1088.50,1088.75,1088.25,1088.50,1740,758,2498.00
10/25/2005,10:29,1088.25,1088.50,1088.25,1088.25,69,1248,1317.00
10/25/2005,10:30,1088.25,1088.75,1088.00,1088.50,1742,671,2413.00
10/25/2005,10:31,1088.25,1088.50,1088.00,1088.00,234,2000,2234.00
10/25/2005,10:32,1088.00,1088.50,1087.50,1087.50,1013,2288,3301.00
10/25/2005,10:33,1087.50,1087.75,1087.00,1087.00,1057,3781,4838.00
10/25/2005,10:34,1087.25,1087.75,1087.00,1087.25,1666,1564,3230.00
10/25/2005,10:35,1087.50,1088.00,1087.25,1088.00,1607,381,1988.00
10/25/2005,10:36,1087.75,1088.00,1087.50,1087.75,172,1099,1271.00
10/25/2005,10:37,1087.50,1088.00,1087.50,1087.50,413,1049,1462.00
10/25/2005,10:38,1087.50,1087.75,1086.75,1087.00,1573,3645,5218.00
10/25/2005,10:39,1087.00,1087.25,1086.75,1087.00,900,1201,2101.00
10/25/2005,10:40,1087.00,1087.50,1086.50,1087.50,2091,2374,4465.00
10/25/2005,10:41,1087.50,1087.75,1087.25,1087.75,1315,83,1398.00
10/25/2005,10:42,1087.75,1088.25,1087.75,1088.00,1464,230,1694.00
10/25/2005,10:43,1088.25,1088.25,1087.75,1088.00,612,1215,1827.00
10/25/2005,10:44,1087.75,1088.00,1087.50,1087.50,433,868,1301.00
10/25/2005,10:45,1087.75,1088.00,1087.50,1087.50,520,442,962.00
10/25/2005,10:46,1087.75,1088.25,1087.50,1088.00,1237,43,1280.00
10/25/2005,10:47,1088.00,1088.25,1087.75,1087.75,113,590,703.00
10/25/2005,10:48,1087.75,1088.25,1087.75,1088.00,522,83,605.00
10/25/2005,10:49,1088.25,1088.75,1088.00,1088.25,1904,1160,3064.00
10/25/2005,10:50,1088.00,1088.25,1087.75,1088.25,866,494,1360.00
10/25/2005,10:51,1088.25,1088.50,1088.00,1088.00,277,39,316.00
10/25/2005,10:52,1088.00,1088.25,1087.50,1087.50,66,1198,1264.00
10/25/2005,10:53,1087.50,1088.00,1087.50,1087.50,322,710,1032.00
10/25/2005,10:54,1087.50,1087.75,1087.25,1087.50,143,495,638.00
10/25/2005,10:55,1087.75,1088.25,1087.50,1088.00,1040,38,1078.00
10/25/2005,10:56,1088.25,1088.50,1088.00,1088.00,495,502,997.00
10/25/2005,10:57,1088.00,1088.00,1087.75,1087.75,29,96,125.00
10/25/2005,10:58,1087.75,1088.00,1087.00,1087.25,275,1677,1952.00
10/25/2005,10:59,1087.25,1087.25,1086.50,1086.75,1125,1880,3005.00
10/25/2005,11:00,1086.75,1087.50,1086.75,1086.75,975,1044,2019.00
10/25/2005,11:01,1087.00,1087.50,1086.75,1087.50,547,217,764.00
10/25/2005,11:02,1087.50,1087.75,1087.00,1087.25,308,589,897.00
10/25/2005,11:03,1087.25,1087.75,1087.25,1087.75,272,308,580.00
10/25/2005,11:04,1087.50,1088.25,1087.50,1087.75,1663,1627,3290.00
10/25/2005,11:05,1088.00,1088.25,1087.75,1088.00,448,461,909.00
10/25/2005,11:06,1088.00,1088.50,1087.75,1088.25,945,310,1255.00
10/25/2005,11:07,1088.50,1088.50,1088.25,1088.25,649,194,843.00
10/25/2005,11:08,1088.25,1088.50,1087.75,1088.00,811,583,1394.00
10/25/2005,11:09,1088.25,1088.25,1088.00,1088.00,46,413,459.00
10/25/2005,11:10,1088.00,1088.50,1087.75,1088.50,559,473,1032.00
10/25/2005,11:11,1088.50,1088.50,1088.25,1088.50,187,48,235.00
10/25/2005,11:12,1088.25,1088.50,1087.75,1088.00,695,617,1312.00
10/25/2005,11:13,1088.00,1088.25,1088.00,1088.00,326,393,719.00
10/25/2005,11:14,1088.00,1089.50,1087.75,1089.50,3636,566,4202.00
10/25/2005,11:15,1089.50,1090.25,1089.25,1089.25,3414,2349,5763.00
10/25/2005,11:16,1089.25,1089.75,1088.50,1089.00,2481,2210,4691.00
10/25/2005,11:17,1088.75,1089.00,1088.75,1088.75,846,42,888.00
10/25/2005,11:18,1088.75,1089.50,1088.75,1089.25,1068,154,1222.00
10/25/2005,11:19,1089.25,1089.50,1089.00,1089.25,343,183,526.00
10/25/2005,11:20,1089.50,1089.50,1089.25,1089.25,724,95,819.00
10/25/2005,11:21,1089.50,1090.00,1089.50,1089.50,1306,1341,2647.00
10/25/2005,11:22,1089.50,1089.75,1089.00,1089.00,90,842,932.00
10/25/2005,11:23,1089.00,1089.25,1088.50,1088.75,63,1083,1146.00
10/25/2005,11:24,1088.50,1088.75,1088.25,1088.25,148,747,895.00
10/25/2005,11:25,1088.25,1088.50,1087.50,1087.75,1070,3421,4491.00
10/25/2005,11:26,1087.50,1088.00,1087.50,1087.75,409,193,602.00
10/25/2005,11:27,1088.00,1088.00,1087.75,1088.00,230,19,249.00
10/25/2005,11:28,1088.00,1088.25,1087.75,1087.75,822,489,1311.00
10/25/2005,11:29,1088.00,1088.25,1087.75,1088.00,445,377,822.00
10/25/2005,11:30,1088.00,1088.25,1087.75,1088.00,113,53,166.00
10/25/2005,11:31,1088.25,1088.25,1088.00,1088.00,13,200,213.00
10/25/2005,11:32,1088.25,1088.50,1088.25,1088.25,244,317,561.00
10/25/2005,11:33,1088.25,1088.25,1088.00,1088.00,1,412,413.00
10/25/2005,11:34,1088.00,1088.50,1088.00,1088.25,326,266,592.00
10/25/2005,11:35,1088.25,1088.25,1088.00,1088.25,505,67,572.00
10/25/2005,11:36,1088.25,1088.50,1088.00,1088.25,128,75,203.00
10/25/2005,11:37,1088.25,1088.25,1087.00,1087.00,725,3110,3835.00
10/25/2005,11:38,1087.00,1087.25,1086.75,1087.00,711,1304,2015.00
10/25/2005,11:39,1087.00,1087.00,1086.50,1086.75,389,1366,1755.00
10/25/2005,11:40,1086.75,1087.00,1086.25,1086.50,1262,2059,3321.00
10/25/2005,11:41,1086.50,1086.75,1086.00,1086.25,491,2667,3158.00
10/25/2005,11:42,1086.50,1086.75,1086.25,1086.50,775,559,1334.00
10/25/2005,11:43,1086.50,1087.25,1086.50,1087.25,1602,633,2235.00
10/25/2005,11:44,1087.25,1087.25,1087.00,1087.00,293,185,478.00
10/25/2005,11:45,1087.25,1087.25,1086.75,1087.25,577,446,1023.00
10/25/2005,11:46,1087.00,1087.50,1087.00,1087.25,292,143,435.00
10/25/2005,11:47,1087.50,1087.75,1087.25,1087.25,322,636,958.00
10/25/2005,11:48,1087.25,1087.75,1087.00,1087.00,515,762,1277.00
10/25/2005,11:49,1087.00,1087.50,1087.00,1087.50,360,150,510.00
10/25/2005,11:50,1087.50,1087.75,1087.25,1087.25,80,116,196.00
10/25/2005,11:51,1087.25,1087.50,1086.75,1086.75,142,875,1017.00
10/25/2005,11:52,1086.75,1087.25,1086.75,1087.00,555,430,985.00
10/25/2005,11:53,1087.00,1087.25,1087.00,1087.00,524,792,1316.00
10/25/2005,11:54,1087.00,1087.00,1086.50,1086.50,142,619,761.00
10/25/2005,11:55,1086.50,1087.00,1086.50,1086.75,207,284,491.00
10/25/2005,11:56,1087.00,1087.25,1086.75,1087.00,208,18,226.00
10/25/2005,11:57,1087.00,1087.25,1086.50,1086.75,84,558,642.00
10/25/2005,11:58,1087.00,1087.00,1086.50,1086.75,254,1194,1448.00
10/25/2005,11:59,1086.50,1086.75,1086.25,1086.25,185,462,647.00
10/25/2005,12:00,1086.50,1087.25,1086.25,1087.00,501,239,740.00
10/25/2005,12:01,1087.00,1087.00,1086.50,1086.50,234,883,1117.00
10/25/2005,12:02,1086.50,1086.75,1086.25,1086.50,546,812,1358.00
10/25/2005,12:03,1086.50,1086.50,1085.50,1085.75,1765,4170,5935.00
10/25/2005,12:04,1085.50,1086.25,1085.50,1086.25,1113,480,1593.00
10/25/2005,12:05,1086.00,1086.25,1085.75,1086.00,656,510,1166.00
10/25/2005,12:06,1086.25,1086.75,1086.00,1086.50,1262,459,1721.00
10/25/2005,12:07,1086.50,1086.75,1086.25,1086.50,417,516,933.00
10/25/2005,12:08,1086.75,1086.75,1086.25,1086.25,350,465,815.00
10/25/2005,12:09,1086.50,1086.50,1085.50,1085.50,347,2175,2522.00
10/25/2005,12:10,1085.75,1086.00,1085.25,1085.50,546,1058,1604.00
10/25/2005,12:11,1085.50,1085.50,1085.25,1085.50,350,183,533.00
10/25/2005,12:12,1085.50,1086.00,1085.25,1085.75,1127,821,1948.00
10/25/2005,12:13,1085.75,1086.00,1085.50,1086.00,374,206,580.00
10/25/2005,12:14,1085.75,1086.00,1085.75,1086.00,189,467,656.00
10/25/2005,12:15,1085.75,1086.50,1085.75,1086.00,671,222,893.00
10/25/2005,12:16,1086.00,1086.75,1086.00,1086.50,1107,126,1233.00
10/25/2005,12:17,1086.50,1086.75,1086.25,1086.25,582,569,1151.00
10/25/2005,12:18,1086.25,1086.75,1086.25,1086.50,445,268,713.00
10/25/2005,12:19,1086.50,1086.75,1086.50,1086.50,227,72,299.00
10/25/2005,12:20,1086.50,1086.75,1086.25,1086.25,48,94,142.00
10/25/2005,12:21,1086.25,1086.50,1085.75,1086.00,81,853,934.00
10/25/2005,12:22,1085.75,1086.25,1085.75,1086.00,352,74,426.00
10/25/2005,12:23,1086.00,1086.25,1086.00,1086.25,194,20,214.00
10/25/2005,12:24,1086.25,1086.50,1086.00,1086.25,396,314,710.00
10/25/2005,12:25,1086.25,1086.75,1086.25,1086.50,209,237,446.00
10/25/2005,12:26,1086.50,1086.75,1086.00,1086.25,45,1551,1596.00
10/25/2005,12:27,1086.25,1086.50,1086.00,1086.50,396,48,444.00
10/25/2005,12:28,1086.25,1086.25,1085.75,1086.00,528,500,1028.00
10/25/2005,12:29,1086.00,1086.25,1085.50,1085.75,603,1550,2153.00
10/25/2005,12:30,1085.75,1086.25,1085.75,1086.00,443,109,552.00
10/25/2005,12:31,1086.00,1086.25,1085.00,1085.25,1059,3750,4809.00
10/25/2005,12:32,1085.00,1085.25,1084.50,1084.50,1732,3272,5004.00
10/25/2005,12:33,1084.50,1084.75,1083.75,1084.00,4147,6167,10314.00
10/25/2005,12:34,1084.00,1084.25,1083.75,1084.00,1213,2877,4090.00
10/25/2005,12:35,1083.75,1084.25,1083.50,1084.25,1149,2276,3425.00
10/25/2005,12:36,1084.25,1084.25,1083.25,1083.50,1932,2701,4633.00
10/25/2005,12:37,1083.50,1084.00,1083.50,1084.00,1257,1312,2569.00
10/25/2005,12:38,1084.00,1084.00,1083.50,1083.75,410,492,902.00
10/25/2005,12:39,1083.75,1084.00,1083.50,1083.75,554,759,1313.00
10/25/2005,12:40,1083.50,1083.75,1083.25,1083.50,337,1031,1368.00
10/25/2005,12:41,1083.25,1083.50,1082.75,1082.75,2300,4799,7099.00
10/25/2005,12:42,1083.00,1083.00,1082.00,1082.00,3113,5631,8744.00
10/25/2005,12:43,1082.00,1082.50,1081.75,1082.50,2230,2508,4738.00
10/25/2005,12:44,1082.50,1083.50,1082.25,1083.00,3815,2397,6212.00
10/25/2005,12:45,1083.00,1083.75,1082.75,1083.25,2192,938,3130.00
10/25/2005,12:46,1083.25,1083.50,1083.25,1083.25,236,479,715.00
10/25/2005,12:47,1083.50,1083.75,1083.00,1083.50,834,1078,1912.00
10/25/2005,12:48,1083.50,1084.00,1083.25,1084.00,1329,240,1569.00
10/25/2005,12:49,1084.00,1084.25,1083.50,1083.75,1771,1233,3004.00
10/25/2005,12:50,1083.75,1084.00,1083.50,1083.75,248,84,332.00
10/25/2005,12:51,1084.00,1084.00,1083.50,1083.50,222,378,600.00
10/25/2005,12:52,1083.75,1084.25,1083.50,1084.00,658,1199,1857.00
10/25/2005,12:53,1084.00,1084.50,1084.00,1084.50,1460,972,2432.00
10/25/2005,12:54,1084.25,1084.50,1083.75,1083.75,87,1694,1781.00
10/25/2005,12:55,1084.00,1084.00,1083.50,1083.75,180,955,1135.00
10/25/2005,12:56,1083.50,1083.75,1083.25,1083.75,952,559,1511.00
10/25/2005,12:57,1083.50,1084.00,1083.50,1083.75,433,486,919.00
10/25/2005,12:58,1083.50,1083.75,1083.25,1083.25,251,1256,1507.00
10/25/2005,12:59,1083.25,1083.75,1082.75,1083.00,582,2503,3085.00
10/25/2005,13:00,1083.00,1083.00,1082.50,1082.75,1245,1164,2409.00
10/25/2005,13:01,1082.75,1082.75,1082.00,1082.75,1154,3645,4799.00
10/25/2005,13:02,1082.75,1083.00,1082.50,1082.75,493,992,1485.00
10/25/2005,13:03,1082.75,1083.75,1082.50,1083.50,1905,225,2130.00
10/25/2005,13:04,1083.25,1083.50,1083.00,1083.50,641,1080,1721.00
10/25/2005,13:05,1083.25,1084.25,1083.25,1083.50,1435,465,1900.00
10/25/2005,13:06,1083.75,1084.00,1083.50,1083.50,268,534,802.00
10/25/2005,13:07,1083.25,1083.50,1082.75,1083.50,547,1188,1735.00
10/25/2005,13:08,1083.25,1083.50,1082.50,1082.75,201,1738,1939.00
10/25/2005,13:09,1082.75,1083.00,1082.25,1082.75,1053,1877,2930.00
10/25/2005,13:10,1082.75,1082.75,1081.75,1082.50,1169,1689,2858.00
10/25/2005,13:11,1082.25,1083.00,1081.75,1083.00,2017,1348,3365.00
10/25/2005,13:12,1082.75,1084.00,1082.75,1083.75,2529,1396,3925.00
10/25/2005,13:13,1083.75,1084.00,1083.00,1083.25,516,1256,1772.00
10/25/2005,13:14,1083.25,1083.50,1083.00,1083.50,200,172,372.00
10/25/2005,13:15,1083.50,1083.75,1082.75,1083.50,1531,868,2399.00
10/25/2005,13:16,1083.50,1083.50,1083.25,1083.25,170,64,234.00
10/25/2005,13:17,1083.25,1084.00,1083.25,1083.75,774,296,1070.00
10/25/2005,13:18,1083.75,1084.00,1083.50,1083.75,489,194,683.00
10/25/2005,13:19,1083.75,1084.00,1083.25,1083.50,378,700,1078.00
10/25/2005,13:20,1083.50,1083.75,1083.25,1083.50,196,117,313.00
10/25/2005,13:21,1083.50,1083.75,1083.25,1083.50,632,621,1253.00
10/25/2005,13:22,1083.50,1083.50,1082.50,1082.75,943,2746,3689.00
10/25/2005,13:23,1082.75,1082.75,1082.00,1082.25,679,1914,2593.00
10/25/2005,13:24,1082.25,1082.75,1082.25,1082.50,1008,1133,2141.00
10/25/2005,13:25,1082.75,1083.00,1082.50,1082.50,387,711,1098.00
10/25/2005,13:26,1082.25,1082.50,1081.50,1082.25,2236,3937,6173.00
10/25/2005,13:27,1082.00,1082.25,1081.75,1082.25,805,942,1747.00
10/25/2005,13:28,1082.25,1083.00,1082.25,1082.75,1157,490,1647.00
10/25/2005,13:29,1082.50,1083.00,1082.50,1083.00,561,761,1322.00
10/25/2005,13:30,1083.00,1083.25,1082.75,1083.00,424,187,611.00
10/25/2005,13:31,1082.75,1083.25,1082.75,1082.75,442,828,1270.00
10/25/2005,13:32,1082.75,1083.00,1082.50,1082.75,470,76,546.00
10/25/2005,13:33,1083.00,1083.50,1083.00,1083.25,694,266,960.00
10/25/2005,13:34,1083.00,1083.00,1082.25,1083.00,1976,1598,3574.00
10/25/2005,13:35,1083.00,1083.75,1083.00,1083.50,1483,1037,2520.00
10/25/2005,13:36,1083.75,1084.00,1083.50,1083.75,900,509,1409.00
10/25/2005,13:37,1083.75,1084.75,1083.50,1084.50,3581,491,4072.00
10/25/2005,13:38,1084.50,1085.25,1084.25,1085.00,4313,1544,5857.00
10/25/2005,13:39,1084.75,1085.00,1084.50,1084.50,1210,1289,2499.00
10/25/2005,13:40,1084.75,1085.00,1084.25,1084.75,1818,1436,3254.00
10/25/2005,13:41,1084.75,1085.25,1084.50,1084.75,509,665,1174.00
10/25/2005,13:42,1084.75,1085.00,1084.50,1084.50,364,925,1289.00
10/25/2005,13:43,1084.50,1084.75,1084.50,1084.50,277,79,356.00
10/25/2005,13:44,1084.50,1084.50,1083.50,1084.00,1241,3054,4295.00
10/25/2005,13:45,1084.25,1084.75,1084.00,1084.50,1152,333,1485.00
10/25/2005,13:46,1084.50,1085.25,1084.25,1085.25,2030,43,2073.00
10/25/2005,13:47,1085.25,1086.00,1085.00,1085.75,3878,1735,5613.00
10/25/2005,13:48,1085.50,1086.00,1084.75,1085.00,1002,1918,2920.00
10/25/2005,13:49,1085.00,1085.00,1084.50,1085.00,169,1010,1179.00
10/25/2005,13:50,1084.75,1085.25,1084.75,1085.25,597,336,933.00
10/25/2005,13:51,1085.00,1085.50,1085.00,1085.25,322,54,376.00
10/25/2005,13:52,1085.50,1086.00,1085.25,1085.25,2325,1177,3502.00
10/25/2005,13:53,1085.25,1085.50,1085.00,1085.25,285,663,948.00
10/25/2005,13:54,1085.50,1086.75,1085.50,1086.25,4295,2017,6312.00
10/25/2005,13:55,1086.25,1086.50,1086.00,1086.25,1000,947,1947.00
10/25/2005,13:56,1086.25,1086.25,1085.50,1085.75,529,2029,2558.00
10/25/2005,13:57,1085.50,1085.75,1085.00,1085.25,882,1517,2399.00
10/25/2005,13:58,1085.50,1085.50,1085.00,1085.25,418,608,1026.00
10/25/2005,13:59,1085.50,1085.50,1085.00,1085.00,298,839,1137.00
10/25/2005,14:00,1085.25,1085.75,1085.00,1085.50,717,391,1108.00
10/25/2005,14:01,1085.25,1085.50,1084.25,1084.50,642,3026,3668.00
10/25/2005,14:02,1084.50,1084.75,1084.25,1084.50,822,969,1791.00
10/25/2005,14:03,1084.75,1085.00,1084.50,1085.00,636,196,832.00
10/25/2005,14:04,1084.75,1085.00,1084.50,1085.00,532,321,853.00
10/25/2005,14:05,1084.75,1085.25,1084.75,1084.75,530,620,1150.00
10/25/2005,14:06,1085.00,1085.00,1084.50,1084.75,187,296,483.00
10/25/2005,14:07,1084.75,1084.75,1084.25,1084.50,109,545,654.00
10/25/2005,14:08,1084.75,1085.00,1084.50,1085.00,319,92,411.00
10/25/2005,14:09,1085.00,1085.00,1084.75,1085.00,385,21,406.00
10/25/2005,14:10,1084.75,1085.00,1084.25,1084.25,67,1471,1538.00
10/25/2005,14:11,1084.25,1084.50,1084.00,1084.25,440,1000,1440.00
10/25/2005,14:12,1084.00,1085.25,1084.00,1085.00,2282,570,2852.00
10/25/2005,14:13,1085.00,1085.00,1084.25,1084.25,752,944,1696.00
10/25/2005,14:14,1084.50,1084.50,1084.00,1084.00,130,719,849.00
10/25/2005,14:15,1084.00,1084.25,1083.75,1083.75,690,1614,2304.00
10/25/2005,14:16,1083.75,1084.25,1083.75,1084.00,465,888,1353.00
10/25/2005,14:17,1084.00,1084.00,1083.50,1084.00,621,1611,2232.00
10/25/2005,14:18,1084.00,1084.00,1083.25,1083.25,131,1509,1640.00
10/25/2005,14:19,1083.50,1083.50,1082.75,1083.25,2433,2706,5139.00
10/25/2005,14:20,1083.25,1083.25,1082.25,1082.75,1474,3397,4871.00
10/25/2005,14:21,1082.75,1083.50,1082.75,1083.25,1423,280,1703.00
10/25/2005,14:22,1083.50,1083.75,1083.25,1083.75,2328,526,2854.00
10/25/2005,14:23,1083.75,1084.00,1083.50,1083.75,342,158,500.00
10/25/2005,14:24,1083.75,1084.25,1083.75,1084.00,1239,599,1838.00
10/25/2005,14:25,1084.00,1084.75,1083.75,1084.50,1746,619,2365.00
10/25/2005,14:26,1084.50,1084.50,1084.00,1084.50,874,541,1415.00
10/25/2005,14:27,1084.50,1085.50,1084.25,1085.25,2789,422,3211.00
10/25/2005,14:28,1085.25,1085.50,1085.00,1085.00,109,1003,1112.00
10/25/2005,14:29,1085.00,1085.25,1084.75,1085.00,360,426,786.00
10/25/2005,14:30,1084.75,1085.75,1084.75,1085.25,1608,1180,2788.00
10/25/2005,14:31,1085.25,1085.75,1085.00,1085.50,856,752,1608.00
10/25/2005,14:32,1085.75,1085.75,1085.25,1085.25,255,124,379.00
10/25/2005,14:33,1085.50,1085.50,1084.75,1085.00,1003,1251,2254.00
10/25/2005,14:34,1085.00,1085.25,1085.00,1085.25,16,28,44.00
10/25/2005,14:35,1085.25,1085.25,1085.00,1085.00,32,824,856.00
10/25/2005,14:36,1085.00,1085.00,1084.25,1084.50,553,640,1193.00
10/25/2005,14:37,1084.75,1084.75,1084.50,1084.75,719,83,802.00
10/25/2005,14:38,1084.75,1085.75,1084.75,1085.50,2204,377,2581.00
10/25/2005,14:39,1085.75,1086.50,1085.50,1086.50,2382,526,2908.00
10/25/2005,14:40,1086.50,1088.25,1086.00,1088.00,7861,3020,10881.00
10/25/2005,14:41,1088.25,1088.75,1087.75,1087.75,5625,5047,10672.00
10/25/2005,14:42,1088.00,1088.25,1087.75,1088.00,649,989,1638.00
10/25/2005,14:43,1088.00,1088.25,1087.75,1088.00,2395,462,2857.00
10/25/2005,14:44,1088.25,1088.50,1087.75,1088.00,422,715,1137.00
10/25/2005,14:45,1088.00,1089.50,1088.00,1089.25,5200,1029,6229.00
10/25/2005,14:46,1089.50,1090.75,1089.25,1089.75,6372,5561,11933.00
10/25/2005,14:47,1089.75,1090.50,1089.75,1090.50,4570,3430,8000.00
10/25/2005,14:48,1090.50,1090.50,1090.00,1090.00,583,1705,2288.00
10/25/2005,14:49,1090.25,1090.25,1089.50,1089.75,1636,2373,4009.00
10/25/2005,14:50,1089.75,1090.25,1089.50,1089.75,2268,1425,3693.00
10/25/2005,14:51,1090.00,1090.00,1089.00,1089.50,1631,3305,4936.00
10/25/2005,14:52,1089.50,1089.75,1089.25,1089.50,1519,1314,2833.00
10/25/2005,14:53,1089.50,1089.75,1089.25,1089.25,366,948,1314.00
10/25/2005,14:54,1089.50,1089.50,1088.50,1088.50,328,4103,4431.00
10/25/2005,14:55,1088.75,1089.00,1088.25,1088.75,3109,3577,6686.00
10/25/2005,14:56,1088.75,1088.75,1088.25,1088.50,494,1622,2116.00
10/25/2005,14:57,1088.50,1089.00,1088.50,1089.00,1018,619,1637.00
10/25/2005,14:58,1088.75,1089.00,1088.25,1088.75,990,1083,2073.00
10/25/2005,14:59,1088.50,1089.50,1088.50,1089.25,4120,1441,5561.00
10/25/2005,15:00,1089.25,1089.75,1089.00,1089.50,4309,2362,6671.00
10/25/2005,15:01,1089.75,1090.00,1089.00,1089.25,3164,4769,7933.00
10/25/2005,15:02,1089.25,1089.75,1089.25,1089.50,1569,1225,2794.00
10/25/2005,15:03,1089.75,1089.75,1089.00,1089.25,306,1365,1671.00
10/25/2005,15:04,1089.00,1089.75,1089.00,1089.25,1205,1207,2412.00
10/25/2005,15:05,1089.25,1089.75,1089.00,1089.25,896,2385,3281.00
10/25/2005,15:06,1089.25,1089.50,1089.00,1089.25,326,288,614.00
10/25/2005,15:07,1089.25,1089.25,1088.50,1088.75,627,2774,3401.00
10/25/2005,15:08,1089.00,1089.00,1088.50,1089.00,221,1164,1385.00
10/25/2005,15:09,1089.00,1089.25,1088.75,1089.25,1181,547,1728.00
10/25/2005,15:10,1089.25,1089.25,1088.25,1088.50,925,2140,3065.00
10/25/2005,15:11,1088.50,1088.75,1088.25,1088.50,704,898,1602.00
10/25/2005,15:12,1088.75,1089.00,1088.50,1088.75,975,107,1082.00
10/25/2005,15:13,1088.75,1089.00,1088.50,1088.75,568,936,1504.00
10/25/2005,15:14,1089.00,1089.25,1088.50,1088.50,935,1050,1985.00
10/25/2005,15:15,1088.50,1089.00,1088.50,1089.00,2680,3164,5844.00
10/25/2005,15:30,1088.50,1088.50,1088.50,1088.50,0,45,45.00
10/25/2005,15:31,1088.50,1088.75,1088.25,1088.50,100,290,390.00
10/25/2005,15:32,1088.75,1088.75,1088.50,1088.50,105,28,133.00
10/25/2005,15:33,1088.50,1088.50,1088.50,1088.50,0,215,215.00
10/25/2005,15:34,1088.50,1088.50,1088.25,1088.50,51,75,126.00
10/25/2005,15:35,1088.50,1088.50,1088.50,1088.50,171,0,171.00
10/25/2005,15:36,1088.50,1088.50,1088.50,1088.50,66,0,66.00
10/25/2005,15:38,1088.50,1088.50,1088.50,1088.50,3,0,3.00
10/25/2005,15:39,1088.50,1088.75,1088.50,1088.50,33,8,41.00
10/25/2005,15:40,1088.50,1088.75,1088.50,1088.75,5,2,7.00
10/25/2005,15:41,1088.75,1088.75,1088.75,1088.75,2,0,2.00
10/25/2005,15:42,1088.75,1088.75,1088.75,1088.75,151,0,151.00
10/25/2005,15:43,1088.50,1088.75,1088.50,1088.75,7,50,57.00
10/25/2005,15:44,1088.50,1088.50,1088.50,1088.50,0,15,15.00
10/25/2005,15:45,1088.50,1088.75,1088.50,1088.75,1,21,22.00
10/25/2005,15:46,1088.75,1088.75,1088.25,1088.25,16,284,300.00
10/25/2005,15:47,1088.25,1088.25,1088.25,1088.25,0,6,6.00
10/25/2005,15:48,1088.25,1088.25,1087.75,1087.75,113,265,378.00
10/25/2005,15:49,1087.75,1088.00,1087.75,1088.00,1,25,26.00
10/25/2005,15:50,1087.75,1088.00,1087.75,1088.00,1,51,52.00
10/25/2005,15:51,1088.00,1088.00,1088.00,1088.00,18,0,18.00
10/25/2005,15:52,1088.00,1088.25,1088.00,1088.25,53,0,53.00
10/25/2005,15:53,1088.25,1088.25,1088.00,1088.25,128,1,129.00
10/25/2005,15:54,1088.25,1088.25,1088.25,1088.25,3,0,3.00
10/25/2005,15:55,1088.25,1088.50,1088.25,1088.25,22,1,23.00
10/25/2005,15:56,1088.50,1088.50,1088.50,1088.50,33,0,33.00
10/25/2005,15:57,1088.50,1088.50,1088.50,1088.50,6,0,6.00
10/25/2005,15:58,1088.50,1088.50,1088.50,1088.50,5,0,5.00
10/25/2005,15:59,1088.25,1088.25,1088.25,1088.25,0,2,2.00
10/25/2005,16:00,1088.25,1088.25,1088.25,1088.25,0,10,10.00
10/25/2005,17:01,1089.00,1089.25,1089.00,1089.25,153,167,320.00
10/25/2005,17:02,1089.00,1089.00,1089.00,1089.00,0,42,42.00
10/25/2005,17:03,1089.00,1089.00,1089.00,1089.00,0,6,6.00
10/25/2005,17:04,1089.25,1089.25,1089.25,1089.25,1,0,1.00
10/25/2005,17:05,1089.00,1089.00,1089.00,1089.00,0,2,2.00
10/25/2005,17:06,1089.00,1089.00,1089.00,1089.00,0,2,2.00
10/25/2005,17:07,1089.00,1089.00,1089.00,1089.00,0,1,1.00
10/25/2005,17:09,1089.25,1089.25,1089.25,1089.25,21,0,21.00
10/25/2005,17:13,1089.25,1089.25,1089.25,1089.25,2,0,2.00
10/25/2005,17:14,1089.25,1089.25,1089.25,1089.25,2,0,2.00
10/25/2005,17:19,1089.00,1089.00,1089.00,1089.00,0,2,2.00
10/25/2005,17:21,1089.00,1089.00,1089.00,1089.00,0,1,1.00
10/25/2005,17:25,1089.00,1089.00,1089.00,1089.00,0,1,1.00
10/25/2005,17:30,1089.25,1089.25,1089.25,1089.25,1,0,1.00
10/25/2005,17:31,1089.00,1089.00,1089.00,1089.00,0,1,1.00
10/25/2005,17:35,1089.00,1089.00,1089.00,1089.00,0,5,5.00
10/25/2005,17:39,1089.00,1089.00,1089.00,1089.00,0,1,1.00
10/25/2005,17:41,1089.25,1089.25,1089.25,1089.25,41,0,41.00
10/25/2005,17:43,1089.25,1089.50,1089.25,1089.25,70,5,75.00
10/25/2005,17:44,1089.25,1089.25,1089.25,1089.25,0,11,11.00
10/25/2005,17:45,1089.50,1089.50,1089.25,1089.25,1,6,7.00
10/25/2005,17:46,1089.00,1089.00,1089.00,1089.00,0,15,15.00
10/25/2005,17:47,1089.25,1089.25,1089.25,1089.25,10,0,10.00
10/25/2005,17:48,1089.25,1089.25,1089.25,1089.25,20,0,20.00
10/25/2005,17:54,1089.50,1089.50,1089.50,1089.50,1,0,1.00
10/25/2005,17:55,1089.25,1089.25,1089.25,1089.25,0,1,1.00
10/25/2005,17:56,1089.25,1089.25,1089.25,1089.25,0,1,1.00
10/25/2005,17:59,1089.25,1089.25,1089.25,1089.25,0,2,2.00
10/25/2005,18:01,1089.25,1089.25,1089.25,1089.25,0,3,3.00
10/25/2005,18:02,1089.25,1089.25,1089.25,1089.25,0,5,5.00
10/25/2005,18:03,1089.25,1089.25,1089.25,1089.25,0,2,2.00
10/25/2005,18:04,1089.25,1089.25,1089.25,1089.25,0,2,2.00
10/25/2005,18:06,1089.25,1089.25,1089.25,1089.25,0,1,1.00
10/25/2005,18:09,1089.25,1089.25,1089.25,1089.25,0,1,1.00
10/25/2005,18:10,1089.25,1089.25,1089.25,1089.25,0,6,6.00
10/25/2005,18:13,1089.50,1089.50,1089.25,1089.25,1,2,3.00
10/25/2005,18:16,1089.25,1089.25,1089.25,1089.25,0,3,3.00
10/25/2005,18:17,1089.25,1089.50,1089.25,1089.50,1,2,3.00
10/25/2005,18:18,1089.25,1089.25,1089.25,1089.25,0,3,3.00
10/25/2005,18:20,1089.25,1089.50,1089.25,1089.50,1,3,4.00
10/25/2005,18:21,1089.25,1089.25,1089.25,1089.25,0,30,30.00
10/25/2005,18:22,1089.25,1089.25,1089.25,1089.25,0,5,5.00
10/25/2005,18:27,1089.25,1089.25,1089.00,1089.00,0,21,21.00
10/25/2005,18:28,1089.00,1089.00,1089.00,1089.00,0,10,10.00
10/25/2005,18:29,1089.25,1089.25,1089.25,1089.25,1,0,1.00
10/25/2005,18:34,1089.25,1089.25,1089.25,1089.25,22,0,22.00
10/25/2005,18:35,1089.25,1089.25,1089.25,1089.25,8,0,8.00
10/25/2005,18:36,1089.25,1089.25,1089.25,1089.25,2,0,2.00
10/25/2005,18:37,1089.00,1089.00,1089.00,1089.00,0,1,1.00
10/25/2005,18:43,1089.25,1089.25,1089.25,1089.25,27,0,27.00
10/25/2005,18:44,1089.00,1089.00,1089.00,1089.00,0,1,1.00
10/25/2005,18:47,1089.25,1089.25,1089.25,1089.25,11,0,11.00
10/25/2005,18:48,1089.25,1089.25,1089.25,1089.25,2,0,2.00
10/25/2005,18:49,1089.25,1089.25,1089.25,1089.25,22,0,22.00
10/25/2005,18:50,1089.25,1089.25,1089.25,1089.25,5,0,5.00
10/25/2005,18:54,1089.25,1089.25,1089.25,1089.25,1,0,1.00
10/25/2005,18:59,1089.25,1089.25,1089.25,1089.25,1,0,1.00
10/25/2005,19:00,1089.25,1089.25,1089.25,1089.25,10,0,10.00
10/25/2005,19:01,1089.25,1089.50,1089.25,1089.25,2,21,23.00
10/25/2005,19:02,1089.25,1089.50,1089.25,1089.50,3,3,6.00
10/25/2005,19:03,1089.50,1089.50,1089.50,1089.50,6,0,6.00
10/25/2005,19:04,1089.50,1089.50,1089.50,1089.50,2,0,2.00
10/25/2005,19:05,1089.25,1089.25,1089.25,1089.25,0,1,1.00
10/25/2005,19:06,1089.25,1089.25,1089.25,1089.25,0,1,1.00
10/25/2005,19:08,1089.50,1089.50,1089.50,1089.50,106,0,106.00
10/25/2005,19:09,1089.25,1089.75,1089.25,1089.50,2,8,10.00
10/25/2005,19:10,1089.50,1089.50,1089.50,1089.50,0,10,10.00
10/25/2005,19:13,1089.50,1089.50,1089.50,1089.50,0,1,1.00
10/25/2005,19:15,1089.50,1089.50,1089.50,1089.50,0,2,2.00
10/25/2005,19:16,1089.75,1090.00,1089.75,1089.75,152,1,153.00
10/25/2005,19:17,1089.75,1089.75,1089.75,1089.75,0,15,15.00
10/25/2005,19:18,1089.75,1089.75,1089.75,1089.75,0,4,4.00
10/25/2005,19:19,1090.00,1090.00,1089.75,1090.00,5,16,21.00
10/25/2005,19:20,1090.00,1090.25,1090.00,1090.25,145,0,145.00
10/25/2005,19:21,1090.00,1090.00,1090.00,1090.00,0,169,169.00
10/25/2005,19:22,1090.00,1090.00,1090.00,1090.00,0,13,13.00
10/25/2005,19:23,1090.00,1090.00,1090.00,1090.00,0,6,6.00
10/25/2005,19:24,1090.00,1090.00,1090.00,1090.00,0,1,1.00
10/25/2005,19:25,1090.25,1090.50,1090.25,1090.50,234,0,234.00
10/25/2005,19:26,1090.25,1090.25,1090.25,1090.25,0,1,1.00
10/25/2005,19:28,1090.25,1090.25,1090.25,1090.25,0,1,1.00
10/25/2005,19:31,1090.25,1090.25,1090.25,1090.25,0,2,2.00
10/25/2005,19:32,1090.50,1090.50,1090.50,1090.50,1,0,1.00
10/25/2005,19:33,1090.25,1090.25,1090.25,1090.25,0,5,5.00
10/25/2005,19:34,1090.50,1090.50,1090.50,1090.50,1,0,1.00
10/25/2005,19:36,1090.50,1090.50,1090.50,1090.50,3,0,3.00
10/25/2005,19:37,1090.50,1090.50,1090.50,1090.50,2,0,2.00
10/25/2005,19:38,1090.50,1090.50,1090.25,1090.25,1,10,11.00
10/25/2005,19:40,1090.50,1090.75,1090.50,1090.50,123,1,124.00
10/25/2005,19:41,1090.50,1090.75,1090.50,1090.75,3,1,4.00
10/25/2005,19:42,1090.75,1091.00,1090.75,1090.75,185,1,186.00
10/25/2005,19:43,1091.00,1091.00,1091.00,1091.00,22,0,22.00
10/25/2005,19:44,1091.00,1091.00,1090.75,1090.75,1,1,2.00
10/25/2005,19:45,1091.00,1091.00,1090.75,1091.00,3,36,39.00
10/25/2005,19:46,1090.75,1091.00,1090.75,1090.75,37,13,50.00
10/25/2005,19:47,1090.75,1090.75,1090.50,1090.50,0,57,57.00
10/25/2005,19:48,1090.50,1090.50,1090.50,1090.50,0,2,2.00
10/25/2005,19:49,1090.50,1090.50,1090.50,1090.50,0,1,1.00
10/25/2005,19:50,1090.50,1090.50,1090.50,1090.50,0,5,5.00
10/25/2005,19:51,1090.75,1090.75,1090.75,1090.75,30,0,30.00
10/25/2005,19:52,1090.75,1090.75,1090.75,1090.75,6,0,6.00
10/25/2005,19:53,1090.50,1090.50,1090.50,1090.50,0,10,10.00
10/25/2005,19:54,1090.50,1090.50,1090.25,1090.50,7,19,26.00
10/25/2005,19:56,1090.50,1090.75,1090.50,1090.75,64,0,64.00
10/25/2005,19:57,1090.75,1090.75,1090.75,1090.75,10,0,10.00
10/25/2005,19:59,1090.50,1090.50,1090.50,1090.50,0,2,2.00
10/25/2005,20:01,1090.75,1090.75,1090.75,1090.75,60,0,60.00
10/25/2005,20:02,1090.75,1090.75,1090.75,1090.75,1,0,1.00
10/25/2005,20:03,1090.75,1090.75,1090.75,1090.75,2,0,2.00
10/25/2005,20:04,1090.75,1090.75,1090.75,1090.75,5,0,5.00
10/25/2005,20:05,1090.50,1090.50,1090.50,1090.50,0,182,182.00
10/25/2005,20:06,1090.50,1090.50,1090.50,1090.50,0,92,92.00
10/25/2005,20:07,1090.75,1090.75,1090.75,1090.75,2,0,2.00
10/25/2005,20:08,1090.75,1090.75,1090.75,1090.75,5,0,5.00
10/25/2005,20:10,1090.75,1090.75,1090.75,1090.75,1,0,1.00
10/25/2005,20:16,1090.50,1090.50,1090.50,1090.50,0,3,3.00
10/25/2005,20:20,1090.75,1090.75,1090.75,1090.75,38,0,38.00
10/25/2005,20:21,1090.75,1090.75,1090.75,1090.75,15,0,15.00
10/25/2005,20:26,1090.50,1090.50,1090.50,1090.50,0,61,61.00
10/25/2005,20:27,1090.50,1090.50,1090.50,1090.50,0,1,1.00
10/25/2005,20:28,1090.50,1090.50,1090.50,1090.50,0,4,4.00
10/25/2005,20:29,1090.50,1090.50,1090.50,1090.50,0,5,5.00
10/25/2005,20:30,1090.25,1090.25,1090.25,1090.25,0,5,5.00
10/25/2005,20:31,1090.25,1090.25,1090.25,1090.25,0,1,1.00
10/25/2005,20:32,1090.25,1090.25,1090.25,1090.25,0,1,1.00
10/25/2005,20:34,1090.25,1090.25,1090.25,1090.25,0,1,1.00
10/25/2005,20:36,1090.50,1090.75,1090.50,1090.75,92,0,92.00
10/25/2005,20:37,1091.00,1091.25,1091.00,1091.25,151,0,151.00
10/25/2005,20:38,1091.00,1091.00,1090.75,1090.75,0,117,117.00
10/25/2005,20:39,1090.75,1090.75,1090.75,1090.75,0,9,9.00
10/25/2005,20:41,1090.75,1090.75,1090.75,1090.75,0,11,11.00
10/25/2005,20:42,1090.75,1090.75,1090.75,1090.75,0,1,1.00
10/25/2005,20:46,1091.00,1091.00,1091.00,1091.00,71,0,71.00
10/25/2005,20:47,1091.00,1091.25,1091.00,1091.25,11,0,11.00
10/25/2005,20:48,1091.00,1091.00,1091.00,1091.00,0,14,14.00
10/25/2005,20:49,1091.00,1091.00,1091.00,1091.00,0,11,11.00
10/25/2005,20:50,1091.25,1091.25,1090.75,1090.75,10,54,64.00
10/25/2005,20:51,1090.75,1090.75,1090.75,1090.75,0,54,54.00
10/25/2005,20:52,1090.75,1090.75,1090.75,1090.75,0,16,16.00
10/25/2005,20:53,1090.75,1090.75,1090.75,1090.75,0,5,5.00
10/25/2005,20:58,1090.50,1090.50,1090.50,1090.50,0,4,4.00
10/25/2005,20:59,1090.50,1090.50,1090.50,1090.50,0,3,3.00
10/25/2005,21:03,1090.50,1090.50,1090.50,1090.50,0,3,3.00
10/25/2005,21:05,1090.50,1090.50,1090.50,1090.50,0,1,1.00
10/25/2005,21:06,1090.50,1090.50,1090.50,1090.50,0,5,5.00
10/25/2005,21:11,1090.50,1090.50,1090.50,1090.50,0,5,5.00
10/25/2005,21:13,1090.75,1090.75,1090.75,1090.75,80,0,80.00
10/25/2005,21:14,1090.75,1090.75,1090.75,1090.75,25,0,25.00
10/25/2005,21:15,1090.75,1090.75,1090.75,1090.75,1,0,1.00
10/25/2005,21:17,1090.75,1090.75,1090.75,1090.75,1,0,1.00
10/25/2005,21:19,1090.75,1090.75,1090.75,1090.75,18,0,18.00
10/25/2005,21:20,1090.75,1090.75,1090.75,1090.75,3,0,3.00
10/25/2005,21:24,1090.75,1090.75,1090.75,1090.75,2,0,2.00
10/25/2005,21:25,1090.75,1090.75,1090.75,1090.75,1,0,1.00
10/25/2005,21:26,1090.50,1090.75,1090.50,1090.75,25,2,27.00
10/25/2005,21:27,1090.75,1090.75,1090.75,1090.75,1,0,1.00
10/25/2005,21:28,1090.75,1090.75,1090.75,1090.75,12,0,12.00
10/25/2005,21:29,1090.75,1090.75,1090.75,1090.75,3,0,3.00
10/25/2005,21:30,1090.75,1090.75,1090.75,1090.75,22,0,22.00
10/25/2005,21:31,1090.75,1090.75,1090.75,1090.75,2,0,2.00
10/25/2005,21:32,1090.75,1090.75,1090.75,1090.75,3,0,3.00
10/25/2005,21:33,1090.75,1090.75,1090.75,1090.75,12,0,12.00
10/25/2005,21:34,1090.75,1090.75,1090.75,1090.75,10,0,10.00
10/25/2005,21:35,1090.75,1090.75,1090.75,1090.75,1,0,1.00
10/25/2005,21:36,1090.75,1090.75,1090.75,1090.75,1,0,1.00
10/25/2005,21:37,1091.00,1091.00,1091.00,1091.00,25,0,25.00
10/25/2005,21:47,1090.75,1091.00,1090.75,1091.00,6,1,7.00
10/25/2005,21:49,1091.00,1091.00,1091.00,1091.00,1,0,1.00
10/25/2005,21:50,1090.75,1091.00,1090.75,1091.00,1,4,5.00
10/25/2005,21:51,1091.00,1091.00,1091.00,1091.00,4,0,4.00
10/25/2005,21:52,1091.00,1091.00,1091.00,1091.00,73,0,73.00
10/25/2005,21:53,1091.00,1091.00,1091.00,1091.00,100,0,100.00
10/25/2005,21:54,1091.00,1091.00,1091.00,1091.00,52,0,52.00
10/25/2005,21:55,1091.00,1091.00,1091.00,1091.00,64,0,64.00
10/25/2005,21:56,1091.00,1091.00,1091.00,1091.00,28,0,28.00
10/25/2005,21:57,1091.00,1091.00,1091.00,1091.00,5,0,5.00
10/25/2005,21:58,1091.00,1091.00,1091.00,1091.00,1,0,1.00
10/25/2005,21:59,1091.00,1091.00,1091.00,1091.00,1,0,1.00
10/25/2005,22:00,1091.00,1091.00,1091.00,1091.00,1,0,1.00
10/25/2005,22:01,1091.00,1091.00,1091.00,1091.00,4,0,4.00
10/25/2005,22:02,1091.00,1091.00,1091.00,1091.00,6,0,6.00
10/25/2005,22:03,1091.00,1091.25,1091.00,1091.00,2,8,10.00
10/25/2005,22:04,1091.00,1091.00,1091.00,1091.00,0,1,1.00
10/25/2005,22:06,1090.75,1091.00,1090.75,1091.00,1,1,2.00
10/25/2005,22:08,1091.00,1091.00,1091.00,1091.00,2,0,2.00
10/25/2005,22:09,1091.00,1091.00,1091.00,1091.00,9,0,9.00
10/25/2005,22:10,1091.00,1091.00,1091.00,1091.00,44,0,44.00
10/25/2005,22:11,1091.00,1091.00,1091.00,1091.00,4,0,4.00
10/25/2005,22:15,1091.25,1091.50,1091.25,1091.25,247,9,256.00
10/25/2005,22:16,1091.25,1091.25,1091.25,1091.25,0,41,41.00
10/25/2005,22:17,1091.25,1091.25,1091.25,1091.25,0,11,11.00
10/25/2005,22:18,1091.25,1091.25,1091.00,1091.00,1,6,7.00
10/25/2005,22:21,1091.00,1091.00,1091.00,1091.00,0,4,4.00
10/25/2005,22:22,1091.00,1091.00,1090.75,1091.00,7,47,54.00
10/25/2005,22:23,1091.00,1091.00,1091.00,1091.00,4,0,4.00
10/25/2005,22:25,1091.00,1091.00,1091.00,1091.00,5,0,5.00
10/25/2005,22:30,1091.00,1091.00,1091.00,1091.00,1,0,1.00
10/25/2005,22:33,1091.00,1091.00,1091.00,1091.00,52,0,52.00
10/25/2005,22:34,1091.00,1091.00,1091.00,1091.00,8,0,8.00
10/25/2005,22:35,1091.00,1091.00,1091.00,1091.00,18,0,18.00
10/25/2005,22:36,1091.00,1091.00,1091.00,1091.00,5,0,5.00
10/25/2005,22:37,1091.00,1091.00,1091.00,1091.00,20,0,20.00
10/25/2005,22:38,1091.00,1091.00,1091.00,1091.00,31,0,31.00
10/25/2005,22:40,1091.00,1091.00,1091.00,1091.00,1,0,1.00
10/25/2005,22:42,1091.00,1091.00,1091.00,1091.00,2,0,2.00
10/25/2005,22:43,1091.00,1091.00,1091.00,1091.00,10,0,10.00
10/25/2005,22:44,1091.00,1091.00,1091.00,1091.00,5,0,5.00
10/25/2005,22:45,1091.25,1091.25,1091.25,1091.25,5,0,5.00
10/25/2005,22:48,1091.00,1091.00,1091.00,1091.00,0,18,18.00
10/25/2005,22:51,1091.25,1091.25,1091.25,1091.25,1,0,1.00
10/25/2005,22:52,1091.00,1091.00,1091.00,1091.00,0,4,4.00
10/25/2005,22:53,1091.00,1091.00,1091.00,1091.00,0,2,2.00
10/25/2005,23:01,1091.00,1091.25,1091.00,1091.25,8,2,10.00
10/25/2005,23:02,1091.00,1091.00,1091.00,1091.00,0,12,12.00
10/25/2005,23:03,1091.00,1091.00,1091.00,1091.00,0,5,5.00
10/25/2005,23:04,1091.00,1091.00,1091.00,1091.00,0,5,5.00
10/25/2005,23:05,1091.25,1091.25,1090.75,1090.75,1,1,2.00
10/25/2005,23:06,1091.00,1091.25,1091.00,1091.25,59,0,59.00
10/25/2005,23:07,1091.25,1091.25,1091.25,1091.25,3,0,3.00
10/25/2005,23:08,1091.25,1091.25,1091.25,1091.25,5,0,5.00
10/25/2005,23:09,1091.25,1091.25,1091.25,1091.25,1,0,1.00
10/25/2005,23:10,1091.25,1091.25,1091.25,1091.25,30,0,30.00
10/25/2005,23:11,1091.25,1091.25,1091.25,1091.25,20,0,20.00
10/25/2005,23:12,1091.25,1091.25,1091.25,1091.25,1,0,1.00
10/25/2005,23:16,1091.50,1091.50,1091.25,1091.25,2,21,23.00
10/25/2005,23:17,1091.25,1091.75,1091.25,1091.75,513,12,525.00
10/25/2005,23:18,1091.50,1091.50,1091.50,1091.50,0,10,10.00
10/25/2005,23:20,1091.50,1091.50,1091.25,1091.25,0,114,114.00
10/25/2005,23:21,1091.00,1091.00,1091.00,1091.00,0,10,10.00
10/25/2005,23:22,1091.00,1091.00,1091.00,1091.00,0,43,43.00
10/25/2005,23:23,1091.00,1091.00,1091.00,1091.00,0,1,1.00
10/25/2005,23:24,1091.00,1091.25,1091.00,1091.25,2,1,3.00
10/25/2005,23:28,1091.25,1091.25,1091.25,1091.25,1,0,1.00
10/25/2005,23:33,1091.25,1091.25,1091.25,1091.25,10,0,10.00
10/25/2005,23:35,1091.00,1091.00,1091.00,1091.00,0,15,15.00
10/25/2005,23:37,1091.00,1091.00,1091.00,1091.00,0,5,5.00
10/25/2005,23:38,1091.00,1091.25,1091.00,1091.00,5,6,11.00
10/25/2005,23:40,1091.00,1091.25,1091.00,1091.25,10,3,13.00
10/25/2005,23:41,1091.25,1091.25,1091.25,1091.25,2,0,2.00
10/25/2005,23:42,1091.25,1091.25,1091.25,1091.25,4,0,4.00
10/25/2005,23:43,1091.25,1091.25,1091.00,1091.00,1,20,21.00
10/25/2005,23:44,1091.00,1091.00,1091.00,1091.00,0,8,8.00
10/25/2005,23:45,1091.00,1091.00,1091.00,1091.00,0,5,5.00
10/25/2005,23:48,1091.25,1091.25,1091.25,1091.25,1,0,1.00
10/25/2005,23:50,1091.25,1091.25,1091.25,1091.25,1,0,1.00
10/25/2005,23:53,1091.00,1091.00,1091.00,1091.00,0,3,3.00
10/25/2005,23:57,1091.00,1091.00,1091.00,1091.00,0,2,2.00
10/25/2005,23:59,1091.25,1091.25,1091.25,1091.25,1,0,1.00
10/26/2005,00:01,1091.00,1091.00,1091.00,1091.00,0,54,54.00
10/26/2005,00:02,1090.75,1090.75,1090.75,1090.75,0,99,99.00
10/26/2005,00:03,1090.75,1090.75,1090.75,1090.75,0,31,31.00
10/26/2005,00:04,1090.75,1090.75,1090.75,1090.75,0,3,3.00
10/26/2005,00:10,1090.50,1090.50,1090.50,1090.50,0,1,1.00
10/26/2005,00:11,1090.75,1090.75,1090.75,1090.75,33,0,33.00
10/26/2005,00:14,1090.50,1090.50,1090.50,1090.50,0,55,55.00
10/26/2005,00:15,1090.50,1090.50,1090.50,1090.50,0,20,20.00
10/26/2005,00:16,1090.25,1090.25,1090.25,1090.25,0,5,5.00
10/26/2005,00:17,1090.25,1090.50,1090.25,1090.25,1,75,76.00
10/26/2005,00:18,1090.25,1090.25,1090.00,1090.00,0,8,8.00
10/26/2005,00:20,1090.25,1090.25,1090.25,1090.25,5,0,5.00
10/26/2005,00:23,1090.00,1090.00,1090.00,1090.00,0,8,8.00
10/26/2005,00:24,1090.00,1090.00,1090.00,1090.00,0,131,131.00
10/26/2005,00:25,1089.75,1089.75,1089.75,1089.75,0,14,14.00
10/26/2005,00:27,1089.75,1089.75,1089.75,1089.75,0,3,3.00
10/26/2005,00:28,1089.75,1089.75,1089.75,1089.75,0,1,1.00
10/26/2005,00:30,1090.00,1090.00,1089.75,1090.00,15,5,20.00
10/26/2005,00:31,1089.75,1089.75,1089.75,1089.75,0,5,5.00
10/26/2005,00:33,1089.75,1090.00,1089.75,1090.00,1,1,2.00
10/26/2005,00:34,1090.00,1090.00,1090.00,1090.00,25,0,25.00
10/26/2005,00:35,1090.00,1090.00,1089.50,1089.75,108,156,264.00
10/26/2005,00:36,1089.75,1089.75,1089.75,1089.75,60,0,60.00
10/26/2005,00:37,1089.75,1089.75,1089.75,1089.75,53,0,53.00
10/26/2005,00:38,1090.00,1090.00,1090.00,1090.00,1,0,1.00
10/26/2005,00:41,1090.00,1090.00,1090.00,1090.00,2,0,2.00
10/26/2005,00:45,1090.25,1090.25,1090.25,1090.25,2,0,2.00
10/26/2005,00:46,1090.25,1090.25,1090.25,1090.25,10,0,10.00
10/26/2005,00:47,1090.00,1090.00,1090.00,1090.00,0,13,13.00
10/26/2005,00:48,1089.75,1089.75,1089.75,1089.75,0,12,12.00
10/26/2005,00:49,1089.75,1090.00,1089.75,1090.00,2,7,9.00
10/26/2005,00:51,1090.00,1090.00,1089.75,1089.75,1,2,3.00
10/26/2005,00:52,1089.75,1090.00,1089.75,1089.75,1,4,5.00
10/26/2005,00:53,1089.75,1089.75,1089.75,1089.75,0,2,2.00
10/26/2005,00:54,1090.00,1090.00,1090.00,1090.00,1,0,1.00
10/26/2005,00:55,1090.00,1090.25,1090.00,1090.25,62,0,62.00
10/26/2005,00:56,1090.25,1090.25,1090.25,1090.25,1,0,1.00
10/26/2005,00:57,1090.50,1090.50,1090.50,1090.50,1,0,1.00
10/26/2005,00:58,1090.25,1090.25,1090.25,1090.25,0,26,26.00
10/26/2005,00:59,1090.25,1090.50,1090.25,1090.50,10,1,11.00
10/26/2005,01:00,1090.50,1090.50,1090.25,1090.50,33,25,58.00
10/26/2005,01:02,1090.50,1090.50,1090.50,1090.50,41,0,41.00
10/26/2005,01:03,1090.50,1090.75,1090.50,1090.75,2,0,2.00
10/26/2005,01:05,1090.75,1090.75,1090.75,1090.75,1,0,1.00
10/26/2005,01:06,1090.50,1090.50,1090.50,1090.50,0,1,1.00
10/26/2005,01:09,1090.75,1090.75,1090.75,1090.75,9,0,9.00
10/26/2005,01:10,1090.75,1090.75,1090.75,1090.75,7,0,7.00
10/26/2005,01:11,1090.75,1090.75,1090.75,1090.75,24,0,24.00
10/26/2005,01:12,1091.00,1091.00,1091.00,1091.00,35,0,35.00
10/26/2005,01:13,1091.00,1091.25,1091.00,1091.25,22,1,23.00
10/26/2005,01:14,1091.25,1091.25,1091.25,1091.25,71,0,71.00
10/26/2005,01:16,1091.25,1091.25,1091.25,1091.25,2,0,2.00
10/26/2005,01:18,1091.25,1091.25,1091.00,1091.00,1,22,23.00
10/26/2005,01:19,1091.25,1091.25,1091.25,1091.25,22,0,22.00
10/26/2005,01:20,1091.25,1091.50,1091.25,1091.25,103,105,208.00
10/26/2005,01:21,1091.25,1091.25,1091.25,1091.25,0,27,27.00
10/26/2005,01:22,1091.25,1091.25,1091.25,1091.25,0,10,10.00
10/26/2005,01:23,1091.50,1091.50,1091.50,1091.50,1,0,1.00
10/26/2005,01:24,1091.25,1091.25,1091.25,1091.25,0,231,231.00
10/26/2005,01:25,1091.25,1091.25,1091.00,1091.00,0,40,40.00
10/26/2005,01:26,1091.25,1091.25,1091.25,1091.25,22,0,22.00
10/26/2005,01:27,1091.00,1091.00,1091.00,1091.00,0,1,1.00
10/26/2005,01:28,1091.00,1091.00,1091.00,1091.00,0,77,77.00
10/26/2005,01:29,1091.00,1091.00,1091.00,1091.00,0,58,58.00
10/26/2005,01:30,1091.00,1091.25,1090.75,1090.75,5,79,84.00
10/26/2005,01:31,1090.75,1091.25,1090.75,1091.25,1,10,11.00
10/26/2005,01:33,1090.75,1090.75,1090.75,1090.75,0,1,1.00
10/26/2005,01:34,1091.00,1091.00,1091.00,1091.00,53,0,53.00
10/26/2005,01:36,1091.00,1091.00,1091.00,1091.00,3,0,3.00
10/26/2005,01:38,1091.00,1091.00,1091.00,1091.00,1,0,1.00
10/26/2005,01:42,1091.25,1091.50,1091.25,1091.25,58,2,60.00
10/26/2005,01:43,1091.25,1091.25,1091.25,1091.25,0,54,54.00
10/26/2005,01:46,1091.00,1091.00,1091.00,1091.00,0,117,117.00
10/26/2005,01:47,1091.00,1091.00,1091.00,1091.00,0,2,2.00
10/26/2005,01:48,1091.00,1091.25,1091.00,1091.25,1,4,5.00
10/26/2005,01:50,1091.00,1091.00,1091.00,1091.00,0,6,6.00
10/26/2005,01:51,1091.00,1091.00,1091.00,1091.00,0,40,40.00
10/26/2005,01:52,1091.00,1091.00,1090.75,1090.75,0,64,64.00
10/26/2005,01:53,1090.75,1090.75,1090.75,1090.75,0,104,104.00
10/26/2005,01:54,1090.75,1090.75,1090.75,1090.75,0,15,15.00
10/26/2005,01:55,1091.00,1091.00,1090.75,1091.00,51,2,53.00
10/26/2005,01:56,1091.00,1091.00,1091.00,1091.00,10,0,10.00
10/26/2005,01:57,1091.00,1091.00,1091.00,1091.00,13,0,13.00
10/26/2005,01:58,1091.00,1091.00,1090.75,1090.75,1,11,12.00
10/26/2005,01:59,1091.00,1091.00,1091.00,1091.00,61,0,61.00
10/26/2005,02:00,1091.00,1091.25,1091.00,1091.25,116,0,116.00
10/26/2005,02:01,1091.25,1091.25,1091.00,1091.25,162,3,165.00
10/26/2005,02:02,1091.00,1091.25,1091.00,1091.25,53,3,56.00
10/26/2005,02:03,1091.25,1091.50,1091.25,1091.25,117,1,118.00
10/26/2005,02:04,1091.25,1091.50,1091.25,1091.25,4,202,206.00
10/26/2005,02:05,1091.25,1091.25,1091.25,1091.25,0,59,59.00
10/26/2005,02:06,1091.25,1091.25,1091.00,1091.00,0,156,156.00
10/26/2005,02:07,1090.75,1090.75,1090.75,1090.75,0,136,136.00
10/26/2005,02:08,1090.75,1090.75,1090.50,1090.75,161,73,234.00
10/26/2005,02:09,1090.50,1090.50,1090.50,1090.50,0,50,50.00
10/26/2005,02:10,1090.75,1091.00,1090.75,1091.00,136,18,154.00
10/26/2005,02:11,1091.00,1091.25,1091.00,1091.00,239,30,269.00
10/26/2005,02:12,1091.25,1091.50,1091.00,1091.25,201,7,208.00
10/26/2005,02:13,1091.50,1091.50,1091.50,1091.50,222,0,222.00
10/26/2005,02:14,1091.75,1091.75,1091.50,1091.50,1,204,205.00
10/26/2005,02:15,1091.50,1091.50,1091.50,1091.50,0,125,125.00
10/26/2005,02:16,1091.50,1091.75,1091.50,1091.75,1,7,8.00
10/26/2005,02:17,1091.75,1092.00,1091.75,1092.00,740,1,741.00
10/26/2005,02:18,1092.00,1092.25,1092.00,1092.00,147,15,162.00
10/26/2005,02:19,1092.00,1092.00,1092.00,1092.00,0,45,45.00
10/26/2005,02:20,1092.25,1092.25,1092.00,1092.00,1,11,12.00
10/26/2005,02:21,1092.00,1092.25,1092.00,1092.00,55,28,83.00
10/26/2005,02:22,1092.25,1092.25,1092.25,1092.25,21,0,21.00
10/26/2005,02:23,1092.00,1092.00,1092.00,1092.00,0,23,23.00
10/26/2005,02:24,1092.00,1092.00,1092.00,1092.00,0,42,42.00
10/26/2005,02:25,1092.25,1092.50,1092.25,1092.25,269,112,381.00
10/26/2005,02:26,1092.25,1092.25,1092.00,1092.25,44,26,70.00
10/26/2005,02:27,1092.25,1092.25,1092.00,1092.25,124,14,138.00
10/26/2005,02:28,1092.25,1092.25,1092.00,1092.00,18,2,20.00
10/26/2005,02:30,1092.00,1092.00,1092.00,1092.00,0,59,59.00
10/26/2005,02:31,1091.75,1092.00,1091.75,1092.00,148,20,168.00
10/26/2005,02:32,1092.00,1092.25,1092.00,1092.25,169,10,179.00
10/26/2005,02:33,1092.25,1092.50,1092.25,1092.50,143,0,143.00
10/26/2005,02:34,1092.50,1092.50,1092.25,1092.25,310,1,311.00
10/26/2005,02:35,1092.25,1092.25,1092.25,1092.25,0,52,52.00
10/26/2005,02:36,1092.25,1092.25,1092.25,1092.25,0,7,7.00
10/26/2005,02:37,1092.25,1092.50,1092.25,1092.25,51,5,56.00
10/26/2005,02:38,1092.25,1092.25,1092.00,1092.25,105,216,321.00
10/26/2005,02:39,1092.25,1092.25,1092.25,1092.25,36,0,36.00
10/26/2005,02:40,1092.25,1092.50,1092.25,1092.25,6,7,13.00
10/26/2005,02:41,1092.25,1092.25,1092.25,1092.25,0,141,141.00
10/26/2005,02:42,1092.25,1092.25,1092.00,1092.25,19,19,38.00
10/26/2005,02:43,1092.50,1092.75,1092.25,1092.50,239,12,251.00
10/26/2005,02:44,1092.50,1092.75,1092.50,1092.75,12,11,23.00
10/26/2005,02:45,1092.50,1092.50,1092.50,1092.50,0,149,149.00
10/26/2005,02:46,1092.50,1092.50,1092.50,1092.50,0,93,93.00
10/26/2005,02:47,1092.50,1092.50,1092.25,1092.25,0,31,31.00
10/26/2005,02:48,1092.25,1092.25,1092.25,1092.25,0,1,1.00
10/26/2005,02:49,1092.25,1092.25,1092.25,1092.25,0,1,1.00
10/26/2005,02:51,1092.50,1092.50,1092.50,1092.50,4,0,4.00
10/26/2005,02:52,1092.50,1092.50,1092.50,1092.50,1,0,1.00
10/26/2005,02:53,1092.25,1092.50,1092.25,1092.25,2,174,176.00
10/26/2005,02:54,1092.00,1092.25,1092.00,1092.25,20,1,21.00
10/26/2005,02:55,1092.00,1092.00,1092.00,1092.00,0,7,7.00
10/26/2005,02:56,1092.00,1092.00,1092.00,1092.00,0,12,12.00
10/26/2005,02:58,1092.25,1092.25,1092.00,1092.00,1,1,2.00
10/26/2005,02:59,1092.00,1092.00,1092.00,1092.00,0,3,3.00
10/26/2005,03:00,1092.00,1092.00,1092.00,1092.00,0,1,1.00
10/26/2005,03:01,1092.00,1092.00,1091.50,1091.50,1,260,261.00
10/26/2005,03:02,1091.75,1091.75,1091.50,1091.50,1,449,450.00
10/26/2005,03:03,1091.75,1091.75,1091.50,1091.50,2,26,28.00
10/26/2005,03:04,1091.75,1091.75,1091.75,1091.75,10,0,10.00
10/26/2005,03:05,1091.50,1091.50,1091.50,1091.50,0,1,1.00
10/26/2005,03:07,1091.50,1091.50,1091.50,1091.50,0,3,3.00
10/26/2005,03:08,1091.50,1091.50,1091.25,1091.50,3,79,82.00
10/26/2005,03:09,1091.25,1091.25,1091.25,1091.25,0,1,1.00
10/26/2005,03:10,1091.50,1091.50,1091.25,1091.25,1,190,191.00
10/26/2005,03:13,1091.25,1091.25,1091.25,1091.25,0,121,121.00
10/26/2005,03:14,1091.25,1091.25,1091.25,1091.25,0,70,70.00
10/26/2005,03:15,1091.25,1091.25,1091.25,1091.25,0,64,64.00
10/26/2005,03:16,1091.25,1091.25,1091.25,1091.25,0,73,73.00
10/26/2005,03:17,1091.25,1091.25,1091.25,1091.25,0,1,1.00
10/26/2005,03:18,1091.00,1091.25,1091.00,1091.00,1,129,130.00
10/26/2005,03:19,1090.75,1090.75,1090.50,1090.75,17,118,135.00
10/26/2005,03:20,1090.75,1091.00,1090.75,1090.75,2,7,9.00
10/26/2005,03:21,1091.00,1091.00,1091.00,1091.00,91,0,91.00
10/26/2005,03:22,1091.25,1091.25,1091.00,1091.00,71,8,79.00
10/26/2005,03:23,1091.25,1091.25,1091.25,1091.25,21,0,21.00
10/26/2005,03:24,1091.25,1091.25,1091.25,1091.25,19,0,19.00
10/26/2005,03:25,1091.25,1091.25,1091.25,1091.25,65,0,65.00
10/26/2005,03:26,1091.25,1091.25,1091.25,1091.25,126,0,126.00
10/26/2005,03:27,1091.25,1091.25,1091.00,1091.00,2,78,80.00
10/26/2005,03:28,1091.00,1091.25,1091.00,1091.00,1,58,59.00
10/26/2005,03:29,1091.00,1091.00,1091.00,1091.00,0,176,176.00
10/26/2005,03:30,1091.25,1091.25,1091.00,1091.00,1,15,16.00
10/26/2005,03:31,1091.00,1091.00,1090.75,1090.75,0,9,9.00
10/26/2005,03:32,1091.00,1091.00,1091.00,1091.00,41,0,41.00
10/26/2005,03:35,1091.00,1091.00,1091.00,1091.00,61,0,61.00
10/26/2005,03:36,1091.00,1091.00,1091.00,1091.00,103,0,103.00
10/26/2005,03:37,1091.00,1091.25,1091.00,1091.25,19,0,19.00
10/26/2005,03:38,1091.25,1091.25,1091.25,1091.25,104,0,104.00
10/26/2005,03:39,1091.25,1091.50,1091.25,1091.50,32,0,32.00
10/26/2005,03:40,1091.50,1091.50,1091.50,1091.50,1,0,1.00
10/26/2005,03:41,1091.25,1091.50,1091.25,1091.50,1,1,2.00
10/26/2005,03:42,1091.25,1091.25,1091.25,1091.25,0,1,1.00
10/26/2005,03:43,1091.25,1091.25,1091.25,1091.25,0,2,2.00
10/26/2005,03:45,1091.50,1091.50,1091.25,1091.50,2,1,3.00
10/26/2005,03:46,1091.50,1091.50,1091.50,1091.50,67,0,67.00
10/26/2005,03:47,1091.50,1091.50,1091.50,1091.50,8,0,8.00
10/26/2005,03:48,1091.50,1091.50,1091.50,1091.50,1,0,1.00
10/26/2005,03:49,1091.75,1092.00,1091.75,1092.00,172,0,172.00
10/26/2005,03:50,1091.75,1091.75,1091.75,1091.75,0,41,41.00
10/26/2005,03:51,1091.75,1092.00,1091.75,1092.00,6,7,13.00
10/26/2005,03:53,1091.75,1091.75,1091.75,1091.75,0,15,15.00
10/26/2005,03:54,1091.75,1091.75,1091.75,1091.75,0,2,2.00
10/26/2005,03:56,1091.75,1091.75,1091.75,1091.75,0,7,7.00
10/26/2005,03:58,1091.75,1091.75,1091.75,1091.75,0,1,1.00
10/26/2005,03:59,1092.00,1092.00,1092.00,1092.00,66,0,66.00
10/26/2005,04:01,1092.00,1092.00,1092.00,1092.00,2,0,2.00
10/26/2005,04:02,1091.75,1091.75,1091.75,1091.75,0,25,25.00
10/26/2005,04:04,1092.00,1092.00,1092.00,1092.00,34,0,34.00
10/26/2005,04:05,1091.75,1091.75,1091.75,1091.75,0,2,2.00
10/26/2005,04:07,1091.75,1091.75,1091.75,1091.75,0,81,81.00
10/26/2005,04:08,1091.75,1091.75,1091.75,1091.75,0,13,13.00
10/26/2005,04:10,1091.75,1091.75,1091.75,1091.75,0,16,16.00
10/26/2005,04:12,1091.75,1091.75,1091.75,1091.75,0,35,35.00
10/26/2005,04:18,1091.75,1091.75,1091.75,1091.75,0,2,2.00
10/26/2005,04:19,1091.50,1091.50,1091.50,1091.50,0,1,1.00
10/26/2005,04:20,1091.50,1091.50,1091.50,1091.50,0,1,1.00
10/26/2005,04:22,1091.75,1091.75,1091.75,1091.75,76,0,76.00
10/26/2005,04:23,1091.75,1091.75,1091.50,1091.50,47,1,48.00
10/26/2005,04:24,1091.75,1091.75,1091.75,1091.75,12,0,12.00
10/26/2005,04:25,1091.75,1091.75,1091.75,1091.75,1,0,1.00
10/26/2005,04:27,1092.00,1092.00,1091.75,1091.75,15,120,135.00
10/26/2005,04:28,1091.75,1092.00,1091.75,1091.75,1,12,13.00
10/26/2005,04:29,1091.75,1091.75,1091.75,1091.75,0,8,8.00
10/26/2005,04:30,1091.75,1091.75,1091.75,1091.75,0,13,13.00
10/26/2005,04:31,1091.75,1091.75,1091.75,1091.75,0,12,12.00
10/26/2005,04:32,1091.75,1091.75,1091.75,1091.75,0,6,6.00
10/26/2005,04:33,1091.75,1091.75,1091.75,1091.75,0,1,1.00
10/26/2005,04:35,1091.75,1091.75,1091.75,1091.75,0,1,1.00
10/26/2005,04:36,1091.75,1091.75,1091.75,1091.75,0,20,20.00
10/26/2005,04:37,1091.75,1091.75,1091.75,1091.75,0,9,9.00
10/26/2005,04:38,1091.50,1091.50,1091.25,1091.25,0,177,177.00
10/26/2005,04:40,1091.25,1091.50,1091.25,1091.50,1,5,6.00
10/26/2005,04:41,1091.50,1091.50,1091.50,1091.50,26,0,26.00
10/26/2005,04:42,1091.50,1091.75,1091.50,1091.75,146,0,146.00
10/26/2005,04:43,1091.75,1091.75,1091.75,1091.75,1,0,1.00
10/26/2005,04:45,1091.75,1092.00,1091.75,1092.00,4,0,4.00
10/26/2005,04:46,1091.75,1092.25,1091.75,1092.00,255,5,260.00
10/26/2005,04:47,1092.00,1092.00,1091.75,1091.75,0,59,59.00
10/26/2005,04:48,1092.00,1092.00,1092.00,1092.00,3,0,3.00
10/26/2005,04:49,1091.75,1091.75,1091.75,1091.75,0,1,1.00
10/26/2005,04:51,1091.75,1091.75,1091.75,1091.75,0,1,1.00
10/26/2005,04:52,1092.00,1092.00,1092.00,1092.00,10,0,10.00
10/26/2005,04:53,1091.75,1091.75,1091.75,1091.75,0,126,126.00
10/26/2005,04:54,1091.75,1091.75,1091.75,1091.75,0,30,30.00
10/26/2005,04:55,1091.75,1091.75,1091.75,1091.75,0,148,148.00
10/26/2005,04:58,1091.75,1091.75,1091.75,1091.75,0,1,1.00
10/26/2005,04:59,1091.75,1091.75,1091.75,1091.75,0,1,1.00
10/26/2005,05:00,1091.75,1091.75,1091.75,1091.75,0,63,63.00
10/26/2005,05:02,1091.75,1091.75,1091.75,1091.75,0,21,21.00
10/26/2005,05:03,1091.75,1091.75,1091.75,1091.75,0,2,2.00
10/26/2005,05:04,1091.50,1091.50,1091.50,1091.50,0,61,61.00
10/26/2005,05:05,1091.75,1091.75,1091.75,1091.75,20,0,20.00
10/26/2005,05:07,1091.75,1091.75,1091.75,1091.75,46,0,46.00
10/26/2005,05:08,1091.75,1091.75,1091.75,1091.75,4,0,4.00
10/26/2005,05:10,1091.75,1091.75,1091.75,1091.75,105,0,105.00
10/26/2005,05:11,1092.00,1092.25,1091.75,1092.00,37,11,48.00
10/26/2005,05:12,1092.00,1092.25,1092.00,1092.25,1,54,55.00
10/26/2005,05:13,1092.25,1092.25,1092.25,1092.25,179,0,179.00
10/26/2005,05:14,1092.25,1092.75,1092.25,1092.50,412,21,433.00
10/26/2005,05:15,1092.50,1092.75,1092.50,1092.75,10,16,26.00
10/26/2005,05:16,1092.75,1092.75,1092.50,1092.50,21,15,36.00
10/26/2005,05:17,1092.50,1093.00,1092.50,1092.75,434,291,725.00
10/26/2005,05:18,1092.75,1092.75,1092.75,1092.75,112,0,112.00
10/26/2005,05:19,1092.50,1092.50,1092.50,1092.50,0,111,111.00
10/26/2005,05:20,1092.50,1092.50,1092.25,1092.25,0,2,2.00
10/26/2005,05:21,1092.50,1092.50,1092.50,1092.50,25,0,25.00
10/26/2005,05:22,1092.25,1092.75,1092.25,1092.50,100,128,228.00
10/26/2005,05:23,1092.50,1092.75,1092.50,1092.50,2,41,43.00
10/26/2005,05:24,1092.50,1092.50,1092.50,1092.50,0,4,4.00
10/26/2005,05:25,1092.75,1092.75,1092.75,1092.75,43,0,43.00
10/26/2005,05:26,1092.75,1092.75,1092.75,1092.75,238,0,238.00
10/26/2005,05:27,1092.75,1092.75,1092.50,1092.50,25,4,29.00
10/26/2005,05:28,1092.75,1092.75,1092.50,1092.75,29,1,30.00
10/26/2005,05:29,1092.50,1092.50,1092.50,1092.50,0,1,1.00
10/26/2005,05:30,1092.50,1092.75,1092.50,1092.50,25,142,167.00
10/26/2005,05:31,1092.50,1092.50,1092.50,1092.50,0,3,3.00
10/26/2005,05:33,1092.50,1092.50,1092.50,1092.50,0,25,25.00
10/26/2005,05:34,1092.25,1092.25,1092.25,1092.25,0,3,3.00
10/26/2005,05:35,1092.25,1092.25,1092.00,1092.25,64,195,259.00
10/26/2005,05:36,1092.25,1092.25,1092.25,1092.25,109,0,109.00
10/26/2005,05:37,1092.25,1092.25,1092.25,1092.25,22,0,22.00
10/26/2005,05:38,1092.25,1092.25,1092.00,1092.25,2,1,3.00
10/26/2005,05:39,1092.25,1092.25,1092.25,1092.25,131,0,131.00
10/26/2005,05:40,1092.25,1092.25,1092.25,1092.25,128,0,128.00
10/26/2005,05:42,1092.25,1092.50,1092.25,1092.50,188,0,188.00
10/26/2005,05:43,1092.50,1092.50,1092.50,1092.50,5,0,5.00
10/26/2005,05:44,1092.50,1092.50,1092.50,1092.50,123,0,123.00
10/26/2005,05:45,1092.25,1092.25,1092.25,1092.25,0,158,158.00
10/26/2005,05:46,1092.25,1092.25,1092.25,1092.25,0,127,127.00
10/26/2005,05:47,1092.25,1092.50,1092.00,1092.00,5,100,105.00
10/26/2005,05:48,1092.00,1092.25,1092.00,1092.25,29,1,30.00
10/26/2005,05:49,1092.25,1092.25,1092.25,1092.25,5,0,5.00
10/26/2005,05:51,1092.25,1092.25,1092.25,1092.25,1,0,1.00
10/26/2005,05:52,1092.25,1092.50,1092.25,1092.50,92,0,92.00
10/26/2005,05:53,1092.50,1092.50,1092.50,1092.50,23,0,23.00
10/26/2005,05:54,1092.50,1092.75,1092.50,1092.50,102,25,127.00
10/26/2005,05:55,1092.50,1092.50,1092.50,1092.50,0,1,1.00
10/26/2005,05:56,1092.50,1092.50,1092.50,1092.50,0,53,53.00
10/26/2005,05:58,1092.50,1092.50,1092.25,1092.25,0,2,2.00
10/26/2005,05:59,1092.50,1092.50,1092.50,1092.50,75,0,75.00
10/26/2005,06:00,1092.50,1092.50,1092.50,1092.50,8,0,8.00
10/26/2005,06:01,1092.25,1092.75,1092.25,1092.75,18,1,19.00
10/26/2005,06:02,1092.50,1092.50,1092.50,1092.50,0,24,24.00
10/26/2005,06:03,1092.50,1092.50,1092.50,1092.50,0,1,1.00
10/26/2005,06:04,1092.25,1092.50,1092.25,1092.50,1,4,5.00
10/26/2005,06:05,1092.25,1092.25,1092.25,1092.25,0,50,50.00
10/26/2005,06:06,1092.25,1092.50,1092.25,1092.50,141,206,347.00
10/26/2005,06:07,1092.50,1092.50,1092.50,1092.50,11,0,11.00
10/26/2005,06:08,1092.50,1092.50,1092.50,1092.50,6,0,6.00
10/26/2005,06:09,1092.50,1092.50,1092.25,1092.25,8,1,9.00
10/26/2005,06:10,1092.25,1092.25,1092.25,1092.25,0,2,2.00
10/26/2005,06:11,1092.25,1092.50,1092.25,1092.50,1,1,2.00
10/26/2005,06:12,1092.50,1092.50,1092.50,1092.50,1,0,1.00
10/26/2005,06:14,1092.50,1092.50,1092.50,1092.50,1,0,1.00
10/26/2005,06:15,1092.25,1092.25,1092.25,1092.25,0,4,4.00
10/26/2005,06:18,1092.25,1092.50,1092.25,1092.50,1,10,11.00
10/26/2005,06:19,1092.25,1092.25,1092.25,1092.25,0,2,2.00
10/26/2005,06:23,1092.25,1092.25,1092.25,1092.25,0,3,3.00
10/26/2005,06:24,1092.25,1092.25,1092.25,1092.25,0,1,1.00
10/26/2005,06:25,1092.25,1092.25,1092.00,1092.25,55,293,348.00
10/26/2005,06:27,1092.25,1092.25,1092.25,1092.25,8,0,8.00
10/26/2005,06:28,1092.25,1092.25,1092.25,1092.25,27,0,27.00
10/26/2005,06:29,1092.25,1092.25,1092.00,1092.00,154,10,164.00
10/26/2005,06:30,1092.00,1092.00,1092.00,1092.00,0,9,9.00
10/26/2005,06:32,1092.25,1092.50,1092.00,1092.25,60,43,103.00
10/26/2005,06:33,1092.25,1092.25,1092.25,1092.25,0,1,1.00
10/26/2005,06:34,1092.25,1092.25,1092.25,1092.25,0,29,29.00
10/26/2005,06:35,1092.25,1092.25,1092.25,1092.25,0,133,133.00
10/26/2005,06:36,1092.25,1092.25,1092.00,1092.00,57,131,188.00
10/26/2005,06:37,1092.00,1092.00,1092.00,1092.00,0,11,11.00
10/26/2005,06:38,1092.00,1092.00,1091.75,1091.75,25,124,149.00
10/26/2005,06:39,1092.00,1092.00,1091.75,1091.75,84,200,284.00
10/26/2005,06:40,1091.75,1091.75,1091.75,1091.75,0,196,196.00
10/26/2005,06:41,1091.50,1091.50,1090.50,1090.75,101,908,1009.00
10/26/2005,06:42,1090.75,1090.75,1090.25,1090.50,323,316,639.00
10/26/2005,06:43,1090.50,1090.75,1090.25,1090.50,170,12,182.00
10/26/2005,06:44,1090.75,1091.00,1090.50,1090.75,360,15,375.00
10/26/2005,06:45,1090.50,1090.75,1090.50,1090.75,283,30,313.00
10/26/2005,06:46,1090.75,1091.00,1090.75,1090.75,9,23,32.00
10/26/2005,06:47,1090.75,1091.00,1090.50,1090.50,10,192,202.00
10/26/2005,06:48,1090.75,1091.00,1090.50,1090.75,119,128,247.00
10/26/2005,06:49,1090.75,1090.75,1090.75,1090.75,97,0,97.00
10/26/2005,06:50,1091.00,1091.00,1090.75,1090.75,1,143,144.00
10/26/2005,06:51,1090.50,1090.75,1090.50,1090.75,46,3,49.00
10/26/2005,06:52,1090.75,1090.75,1090.75,1090.75,68,0,68.00
10/26/2005,06:53,1090.75,1090.75,1090.75,1090.75,12,0,12.00
10/26/2005,06:54,1091.00,1091.00,1090.75,1091.00,3,71,74.00
10/26/2005,06:55,1090.75,1090.75,1090.75,1090.75,0,5,5.00
10/26/2005,06:56,1090.75,1090.75,1090.75,1090.75,0,100,100.00
10/26/2005,06:57,1090.75,1090.75,1090.50,1090.75,8,159,167.00
10/26/2005,06:58,1090.50,1090.50,1090.25,1090.50,13,477,490.00
10/26/2005,06:59,1090.25,1090.25,1090.00,1090.00,1,572,573.00
10/26/2005,07:00,1090.00,1090.50,1090.00,1090.50,410,158,568.00
10/26/2005,07:01,1090.25,1090.25,1090.00,1090.00,262,307,569.00
10/26/2005,07:02,1090.00,1090.00,1089.75,1089.75,51,873,924.00
10/26/2005,07:03,1090.00,1090.00,1088.75,1089.25,307,1426,1733.00
10/26/2005,07:04,1089.25,1089.25,1089.00,1089.00,705,822,1527.00
10/26/2005,07:05,1089.00,1089.25,1089.00,1089.00,590,321,911.00
10/26/2005,07:06,1089.00,1089.00,1088.75,1088.75,167,760,927.00
10/26/2005,07:07,1088.75,1089.25,1088.75,1089.25,170,53,223.00
10/26/2005,07:08,1089.25,1089.25,1089.25,1089.25,30,0,30.00
10/26/2005,07:09,1089.00,1089.25,1089.00,1089.25,331,353,684.00
10/26/2005,07:10,1089.25,1089.25,1088.25,1088.50,102,1281,1383.00
10/26/2005,07:11,1088.75,1088.75,1088.00,1088.25,153,659,812.00
10/26/2005,07:12,1088.25,1088.75,1088.00,1088.75,935,71,1006.00
10/26/2005,07:13,1088.50,1088.75,1088.50,1088.50,34,86,120.00
10/26/2005,07:14,1088.50,1088.75,1088.50,1088.75,228,85,313.00
10/26/2005,07:15,1088.75,1089.25,1088.75,1089.25,667,265,932.00
10/26/2005,07:16,1089.00,1089.25,1089.00,1089.00,8,29,37.00
10/26/2005,07:17,1089.00,1089.25,1088.75,1088.75,44,184,228.00
10/26/2005,07:18,1088.75,1088.75,1088.75,1088.75,0,474,474.00
10/26/2005,07:19,1089.00,1089.00,1088.50,1088.50,17,293,310.00
10/26/2005,07:20,1088.50,1088.75,1088.50,1088.50,5,88,93.00
10/26/2005,07:21,1088.50,1088.75,1088.50,1088.75,2,4,6.00
10/26/2005,07:22,1088.75,1088.75,1088.25,1088.50,11,301,312.00
10/26/2005,07:23,1088.50,1088.50,1088.25,1088.25,96,4,100.00
10/26/2005,07:24,1088.50,1088.50,1088.25,1088.50,121,10,131.00
10/26/2005,07:25,1088.50,1088.50,1087.25,1087.50,361,2283,2644.00
10/26/2005,07:26,1087.25,1087.50,1086.75,1086.75,250,1167,1417.00
10/26/2005,07:27,1086.75,1087.00,1085.75,1086.00,308,1330,1638.00
10/26/2005,07:28,1086.00,1086.75,1085.50,1086.75,1255,814,2069.00
10/26/2005,07:29,1086.50,1086.75,1085.75,1086.00,218,492,710.00
10/26/2005,07:30,1086.00,1086.25,1085.75,1085.75,352,606,958.00
10/26/2005,07:31,1085.50,1086.00,1085.50,1085.75,75,235,310.00
10/26/2005,07:32,1085.75,1086.75,1085.75,1086.50,714,388,1102.00
10/26/2005,07:33,1086.75,1086.75,1086.25,1086.50,110,231,341.00
10/26/2005,07:34,1086.25,1086.50,1085.75,1086.25,368,258,626.00
10/26/2005,07:35,1086.50,1087.00,1086.25,1087.00,705,290,995.00
10/26/2005,07:36,1086.75,1087.00,1086.50,1087.00,609,316,925.00
10/26/2005,07:37,1086.75,1087.25,1086.75,1087.25,77,247,324.00
10/26/2005,07:38,1087.25,1087.50,1087.00,1087.25,510,4,514.00
10/26/2005,07:39,1087.50,1087.75,1087.25,1087.25,617,532,1149.00
10/26/2005,07:40,1087.25,1087.50,1087.00,1087.25,192,218,410.00
10/26/2005,07:41,1087.25,1087.25,1087.00,1087.25,277,5,282.00
10/26/2005,07:42,1087.25,1087.50,1087.00,1087.25,6,44,50.00
10/26/2005,07:43,1087.00,1087.50,1086.75,1087.50,397,111,508.00
10/26/2005,07:44,1087.25,1087.50,1087.25,1087.25,2,121,123.00
10/26/2005,07:45,1087.25,1088.00,1087.00,1087.75,822,239,1061.00
10/26/2005,07:46,1087.75,1088.00,1087.50,1087.75,126,36,162.00
10/26/2005,07:47,1087.75,1088.00,1087.75,1088.00,393,119,512.00
10/26/2005,07:48,1088.00,1088.00,1087.75,1087.75,123,68,191.00
10/26/2005,07:49,1088.00,1088.00,1087.75,1088.00,189,30,219.00
10/26/2005,07:50,1088.25,1088.25,1087.75,1087.75,48,655,703.00
10/26/2005,07:51,1087.75,1087.75,1087.75,1087.75,0,42,42.00
10/26/2005,07:52,1087.75,1088.00,1087.50,1087.50,3,354,357.00
10/26/2005,07:53,1087.75,1087.75,1087.00,1087.00,10,436,446.00
10/26/2005,07:54,1087.00,1087.25,1087.00,1087.25,108,452,560.00
10/26/2005,07:55,1087.25,1087.75,1087.25,1087.75,975,140,1115.00
10/26/2005,07:56,1087.75,1088.00,1087.75,1087.75,15,136,151.00
10/26/2005,07:57,1087.75,1087.75,1087.25,1087.25,0,154,154.00
10/26/2005,07:58,1087.25,1087.50,1087.25,1087.50,119,53,172.00
10/26/2005,07:59,1087.25,1087.50,1087.25,1087.25,3,26,29.00
10/26/2005,08:00,1087.25,1087.50,1087.25,1087.50,180,12,192.00
10/26/2005,08:01,1087.50,1087.50,1086.75,1087.00,22,452,474.00
10/26/2005,08:02,1086.75,1087.00,1086.75,1086.75,4,433,437.00
10/26/2005,08:03,1086.75,1087.00,1086.75,1086.75,5,38,43.00
10/26/2005,08:04,1087.00,1087.00,1086.75,1087.00,70,8,78.00
10/26/2005,08:05,1087.00,1087.00,1086.75,1086.75,77,1,78.00
10/26/2005,08:06,1086.75,1087.00,1086.75,1087.00,27,4,31.00
10/26/2005,08:07,1087.00,1087.75,1087.00,1087.50,587,14,601.00
10/26/2005,08:08,1087.75,1087.75,1087.50,1087.75,43,509,552.00
10/26/2005,08:09,1087.50,1088.00,1087.50,1087.75,394,296,690.00
10/26/2005,08:10,1087.75,1088.00,1087.75,1087.75,23,188,211.00
10/26/2005,08:11,1087.75,1088.00,1087.75,1087.75,23,329,352.00
10/26/2005,08:12,1087.75,1088.00,1087.75,1087.75,11,124,135.00
10/26/2005,08:13,1087.75,1087.75,1087.50,1087.75,11,89,100.00
10/26/2005,08:14,1087.75,1087.75,1087.50,1087.50,143,27,170.00
10/26/2005,08:15,1087.50,1087.75,1087.50,1087.75,42,226,268.00
10/26/2005,08:16,1087.75,1087.75,1087.25,1087.25,123,167,290.00
10/26/2005,08:17,1087.50,1087.50,1087.25,1087.25,5,297,302.00
10/26/2005,08:18,1087.50,1087.50,1087.25,1087.25,1,10,11.00
10/26/2005,08:19,1087.25,1087.50,1087.25,1087.50,406,33,439.00
10/26/2005,08:20,1087.50,1087.50,1087.25,1087.50,312,23,335.00
10/26/2005,08:21,1087.25,1087.50,1087.25,1087.50,2,214,216.00
10/26/2005,08:22,1087.25,1087.25,1087.00,1087.25,189,80,269.00
10/26/2005,08:23,1087.25,1087.50,1087.25,1087.25,3,195,198.00
10/26/2005,08:24,1087.25,1087.25,1087.00,1087.00,0,241,241.00
10/26/2005,08:25,1087.00,1087.25,1087.00,1087.00,2,120,122.00
10/26/2005,08:26,1087.00,1087.25,1087.00,1087.00,185,68,253.00
10/26/2005,08:27,1087.00,1087.00,1086.75,1087.00,32,29,61.00
10/26/2005,08:28,1087.00,1087.25,1086.75,1087.00,155,3,158.00
10/26/2005,08:29,1087.00,1087.25,1087.00,1087.25,217,178,395.00
10/26/2005,08:30,1087.00,1087.25,1086.50,1086.75,199,595,794.00
10/26/2005,08:31,1086.75,1087.00,1086.25,1086.75,2012,1475,3487.00
10/26/2005,08:32,1087.00,1087.00,1086.75,1087.00,615,943,1558.00
10/26/2005,08:33,1087.00,1087.25,1086.75,1086.75,493,371,864.00
10/26/2005,08:34,1087.00,1087.00,1086.75,1087.00,814,153,967.00
10/26/2005,08:35,1086.75,1087.25,1086.25,1086.25,571,2034,2605.00
10/26/2005,08:36,1086.25,1086.50,1085.50,1085.75,521,1992,2513.00
10/26/2005,08:37,1085.75,1086.25,1085.25,1085.50,1655,2097,3752.00
10/26/2005,08:38,1085.50,1085.50,1085.00,1085.25,1256,2008,3264.00
10/26/2005,08:39,1085.50,1086.25,1085.25,1085.75,3069,1047,4116.00
10/26/2005,08:40,1085.75,1086.00,1085.25,1085.50,847,1362,2209.00
10/26/2005,08:41,1085.75,1086.50,1085.50,1086.25,1827,711,2538.00
10/26/2005,08:42,1086.25,1086.50,1086.00,1086.50,1111,801,1912.00
10/26/2005,08:43,1086.50,1086.50,1085.75,1086.25,699,1397,2096.00
10/26/2005,08:44,1086.25,1087.00,1086.00,1087.00,2856,425,3281.00
10/26/2005,08:45,1087.25,1088.50,1087.00,1088.25,3791,1157,4948.00
10/26/2005,08:46,1088.50,1089.25,1088.25,1088.25,4956,2405,7361.00
10/26/2005,08:47,1088.25,1089.25,1088.25,1088.75,2815,1693,4508.00
10/26/2005,08:48,1089.00,1089.25,1088.00,1088.00,2056,2822,4878.00
10/26/2005,08:49,1088.25,1089.25,1087.50,1089.00,3518,3004,6522.00
10/26/2005,08:50,1089.00,1089.00,1088.25,1088.75,1076,1234,2310.00
10/26/2005,08:51,1088.75,1089.25,1088.50,1089.00,793,673,1466.00
10/26/2005,08:52,1089.00,1090.25,1089.00,1089.75,4858,2339,7197.00
10/26/2005,08:53,1089.75,1090.75,1089.75,1090.25,3076,2711,5787.00
10/26/2005,08:54,1090.25,1090.50,1090.00,1090.25,2799,1191,3990.00
10/26/2005,08:55,1090.25,1090.50,1089.00,1089.25,864,2659,3523.00
10/26/2005,08:56,1089.50,1091.50,1089.25,1091.00,5237,1459,6696.00
10/26/2005,08:57,1091.25,1091.50,1090.50,1090.50,988,1844,2832.00
10/26/2005,08:58,1090.50,1091.25,1089.75,1091.00,2347,1824,4171.00
10/26/2005,08:59,1090.75,1091.00,1090.00,1090.50,1199,1124,2323.00
10/26/2005,09:00,1090.50,1091.50,1090.25,1091.00,1794,1822,3616.00
10/26/2005,09:01,1091.00,1091.00,1090.00,1090.25,1195,1482,2677.00
10/26/2005,09:02,1090.00,1090.25,1089.25,1089.50,1026,2885,3911.00
10/26/2005,09:03,1089.50,1090.00,1089.50,1090.00,839,279,1118.00
10/26/2005,09:04,1090.00,1090.00,1089.25,1089.50,821,1413,2234.00
10/26/2005,09:05,1089.50,1089.75,1088.50,1088.75,585,2707,3292.00
10/26/2005,09:06,1088.50,1089.75,1088.25,1089.50,2592,1349,3941.00
10/26/2005,09:07,1089.50,1089.75,1089.00,1089.25,297,1371,1668.00
10/26/2005,09:08,1089.25,1090.50,1089.25,1090.50,1512,135,1647.00
10/26/2005,09:09,1090.50,1092.00,1090.00,1091.50,5118,1779,6897.00
10/26/2005,09:10,1091.50,1092.25,1091.00,1091.00,3530,2982,6512.00
10/26/2005,09:11,1091.00,1091.50,1090.75,1091.00,805,954,1759.00
10/26/2005,09:12,1091.00,1091.75,1091.00,1091.00,885,761,1646.00
10/26/2005,09:13,1091.25,1093.00,1091.25,1093.00,6025,2571,8596.00
10/26/2005,09:14,1093.00,1093.50,1092.50,1092.50,5987,1846,7833.00
10/26/2005,09:15,1092.50,1093.50,1092.25,1093.00,4493,2151,6644.00
10/26/2005,09:16,1093.00,1093.75,1092.50,1092.75,2361,2759,5120.00
10/26/2005,09:17,1092.75,1093.50,1092.75,1093.25,2362,584,2946.00
10/26/2005,09:18,1093.25,1093.25,1092.50,1092.50,1030,1344,2374.00
10/26/2005,09:19,1092.50,1092.75,1092.00,1092.75,1406,2772,4178.00
10/26/2005,09:20,1092.75,1093.50,1092.50,1093.25,1496,1849,3345.00
10/26/2005,09:21,1093.00,1094.25,1093.00,1093.25,4518,2069,6587.00
10/26/2005,09:22,1093.25,1094.50,1092.75,1093.00,2074,2343,4417.00
10/26/2005,09:23,1093.00,1093.50,1092.75,1093.50,931,553,1484.00
10/26/2005,09:24,1093.25,1093.50,1093.00,1093.25,422,497,919.00
10/26/2005,09:25,1093.25,1093.50,1093.00,1093.25,978,781,1759.00
10/26/2005,09:26,1093.25,1093.50,1093.00,1093.25,733,251,984.00
10/26/2005,09:27,1093.25,1094.25,1093.25,1094.00,2521,521,3042.00
10/26/2005,09:28,1093.75,1094.00,1093.25,1093.25,633,1089,1722.00
10/26/2005,09:29,1093.50,1093.50,1093.00,1093.00,1009,530,1539.00
10/26/2005,09:30,1093.00,1093.50,1092.75,1093.25,663,1341,2004.00
10/26/2005,09:31,1093.25,1094.00,1092.25,1092.50,2074,2233,4307.00
10/26/2005,09:32,1092.50,1093.75,1092.25,1093.00,2325,3320,5645.00
10/26/2005,09:33,1093.00,1093.25,1092.50,1093.25,1734,723,2457.00
10/26/2005,09:34,1093.00,1093.25,1092.25,1092.25,591,1979,2570.00
10/26/2005,09:35,1092.00,1092.50,1092.00,1092.00,751,1088,1839.00
10/26/2005,09:36,1092.00,1092.50,1091.00,1091.50,2886,4161,7047.00
10/26/2005,09:37,1091.50,1092.25,1091.25,1091.75,1142,1327,2469.00
10/26/2005,09:38,1091.50,1092.75,1091.50,1092.25,1221,1002,2223.00
10/26/2005,09:39,1092.00,1092.75,1092.00,1092.50,823,423,1246.00
10/26/2005,09:40,1092.50,1092.50,1090.75,1091.25,1120,3517,4637.00
10/26/2005,09:41,1091.00,1091.50,1090.75,1091.25,2118,1164,3282.00
10/26/2005,09:42,1091.50,1091.50,1090.50,1090.75,918,3784,4702.00
10/26/2005,09:43,1090.75,1091.25,1090.50,1091.25,1158,892,2050.00
10/26/2005,09:44,1091.00,1091.50,1091.00,1091.25,666,438,1104.00
10/26/2005,09:45,1091.25,1091.50,1091.25,1091.25,296,39,335.00
10/26/2005,09:46,1091.25,1091.50,1090.75,1091.25,1198,1096,2294.00
10/26/2005,09:47,1091.25,1092.00,1090.75,1092.00,2618,467,3085.00
10/26/2005,09:48,1091.75,1092.00,1091.00,1091.00,446,757,1203.00
10/26/2005,09:49,1091.00,1091.50,1091.00,1091.50,329,354,683.00
10/26/2005,09:50,1091.25,1091.75,1091.25,1091.50,531,507,1038.00
10/26/2005,09:51,1091.50,1092.25,1091.50,1092.25,1307,314,1621.00
10/26/2005,09:52,1092.25,1093.50,1092.25,1093.50,4224,1857,6081.00
10/26/2005,09:53,1093.25,1094.50,1093.00,1094.25,4979,2184,7163.00
10/26/2005,09:54,1094.00,1094.50,1093.75,1094.25,3072,1169,4241.00
10/26/2005,09:55,1094.50,1094.50,1093.50,1093.50,947,2134,3081.00
10/26/2005,09:56,1093.50,1093.75,1093.25,1093.50,1231,1400,2631.00
10/26/2005,09:57,1093.50,1094.00,1093.25,1093.75,824,688,1512.00
10/26/2005,09:58,1093.75,1094.75,1093.75,1094.75,5619,2527,8146.00
10/26/2005,09:59,1094.50,1094.75,1094.25,1094.50,1170,1880,3050.00
10/26/2005,10:00,1094.50,1095.00,1094.00,1094.00,4607,3373,7980.00
10/26/2005,10:01,1094.00,1094.25,1093.50,1093.75,1183,1850,3033.00
10/26/2005,10:02,1093.75,1093.75,1093.00,1093.25,586,1135,1721.00
10/26/2005,10:03,1093.00,1093.75,1093.00,1093.25,1145,1354,2499.00
10/26/2005,10:04,1093.25,1093.25,1092.75,1093.25,677,1633,2310.00
10/26/2005,10:05,1093.00,1093.50,1093.00,1093.25,193,113,306.00
10/26/2005,10:06,1093.25,1093.50,1092.75,1093.00,357,1972,2329.00
10/26/2005,10:07,1092.75,1093.50,1092.75,1093.25,353,202,555.00
10/26/2005,10:08,1093.00,1093.75,1093.00,1093.75,920,86,1006.00
10/26/2005,10:09,1093.50,1093.75,1093.25,1093.50,248,538,786.00
10/26/2005,10:10,1093.50,1093.75,1093.25,1093.75,241,99,340.00
10/26/2005,10:11,1093.75,1094.50,1093.50,1094.50,2594,96,2690.00
10/26/2005,10:12,1094.50,1094.50,1093.75,1094.00,1471,1746,3217.00
10/26/2005,10:13,1094.00,1094.25,1093.75,1094.00,140,301,441.00
10/26/2005,10:14,1093.75,1094.75,1093.75,1094.25,1842,1074,2916.00
10/26/2005,10:15,1094.25,1094.75,1093.75,1094.25,1857,2311,4168.00
10/26/2005,10:16,1094.25,1094.25,1093.50,1093.75,651,998,1649.00
10/26/2005,10:17,1093.75,1094.00,1093.25,1093.75,946,1312,2258.00
10/26/2005,10:18,1093.75,1094.00,1092.75,1093.25,1110,4123,5233.00
10/26/2005,10:19,1093.25,1093.50,1092.75,1092.75,897,739,1636.00
10/26/2005,10:20,1093.00,1093.50,1092.75,1093.50,1990,1158,3148.00
10/26/2005,10:21,1093.25,1093.75,1093.00,1093.75,628,321,949.00
10/26/2005,10:22,1093.75,1094.00,1093.25,1093.50,748,358,1106.00
10/26/2005,10:23,1093.50,1093.50,1093.00,1093.00,318,424,742.00
10/26/2005,10:24,1093.25,1093.25,1093.00,1093.25,861,1311,2172.00
10/26/2005,10:25,1093.25,1093.50,1092.75,1093.00,153,477,630.00
10/26/2005,10:26,1093.00,1093.75,1092.75,1093.50,908,355,1263.00
10/26/2005,10:27,1093.50,1094.75,1093.25,1094.25,3583,1119,4702.00
10/26/2005,10:28,1094.25,1096.25,1094.00,1096.25,10702,3464,14166.00
10/26/2005,10:29,1096.00,1097.00,1095.75,1096.75,8027,4024,12051.00
10/26/2005,10:30,1096.75,1097.00,1095.75,1096.00,1380,3621,5001.00
10/26/2005,10:31,1095.75,1096.50,1095.75,1096.25,1934,1364,3298.00
10/26/2005,10:32,1096.00,1096.00,1095.25,1095.50,686,2310,2996.00
10/26/2005,10:33,1095.50,1095.75,1095.00,1095.25,1084,2127,3211.00
10/26/2005,10:34,1095.25,1095.75,1095.00,1095.25,419,677,1096.00
10/26/2005,10:35,1095.50,1096.00,1095.25,1095.75,1165,984,2149.00
10/26/2005,10:36,1095.50,1095.75,1095.25,1095.75,396,280,676.00
10/26/2005,10:37,1095.50,1096.25,1095.50,1096.00,872,509,1381.00
10/26/2005,10:38,1096.00,1096.25,1095.75,1096.25,920,491,1411.00
10/26/2005,10:39,1096.00,1096.25,1095.75,1095.75,441,1224,1665.00
10/26/2005,10:40,1095.75,1095.75,1095.25,1095.25,396,882,1278.00
10/26/2005,10:41,1095.25,1095.50,1095.25,1095.50,243,463,706.00
10/26/2005,10:42,1095.50,1095.50,1095.25,1095.50,382,279,661.00
10/26/2005,10:43,1095.50,1096.00,1095.25,1095.75,1159,522,1681.00
10/26/2005,10:44,1095.75,1096.00,1095.25,1095.50,542,1163,1705.00
10/26/2005,10:45,1095.75,1095.75,1095.00,1095.00,723,1763,2486.00
10/26/2005,10:46,1095.00,1095.25,1094.25,1094.50,701,2507,3208.00
10/26/2005,10:47,1094.50,1095.25,1094.50,1095.00,805,542,1347.00
10/26/2005,10:48,1095.00,1095.25,1094.50,1094.75,173,1263,1436.00
10/26/2005,10:49,1094.50,1094.75,1094.25,1094.25,90,798,888.00
10/26/2005,10:50,1094.25,1094.75,1094.00,1094.50,922,2379,3301.00
10/26/2005,10:51,1094.50,1094.75,1094.50,1094.50,178,463,641.00
10/26/2005,10:52,1094.75,1094.75,1094.00,1094.00,89,1124,1213.00
10/26/2005,10:53,1094.00,1094.25,1093.00,1093.25,1120,2817,3937.00
10/26/2005,10:54,1093.25,1094.25,1093.25,1093.50,1629,1446,3075.00
10/26/2005,10:55,1093.25,1093.50,1093.00,1093.00,346,1508,1854.00
10/26/2005,10:56,1093.00,1093.25,1092.50,1092.75,984,2199,3183.00
10/26/2005,10:57,1092.50,1092.75,1092.25,1092.25,1020,2285,3305.00
10/26/2005,10:58,1092.50,1092.75,1092.25,1092.75,796,208,1004.00
10/26/2005,10:59,1092.50,1092.75,1091.75,1092.00,914,1777,2691.00
10/26/2005,11:00,1092.25,1092.50,1092.00,1092.50,872,190,1062.00
10/26/2005,11:01,1092.50,1092.50,1092.00,1092.25,202,854,1056.00
10/26/2005,11:02,1092.25,1092.75,1092.25,1092.50,633,379,1012.00
10/26/2005,11:03,1092.75,1093.00,1092.75,1093.00,721,64,785.00
10/26/2005,11:04,1092.75,1093.00,1091.50,1091.75,582,2831,3413.00
10/26/2005,11:05,1091.75,1092.00,1090.75,1091.00,1188,4582,5770.00
10/26/2005,11:06,1091.00,1091.75,1090.75,1091.50,1168,917,2085.00
10/26/2005,11:07,1091.50,1092.25,1091.25,1092.25,1655,1156,2811.00
10/26/2005,11:08,1092.00,1092.50,1092.00,1092.00,719,594,1313.00
10/26/2005,11:09,1092.00,1092.25,1091.75,1092.00,245,1087,1332.00
10/26/2005,11:10,1092.00,1092.00,1091.75,1091.75,414,22,436.00
10/26/2005,11:11,1092.00,1092.25,1091.75,1092.00,1026,254,1280.00
10/26/2005,11:12,1092.25,1092.25,1090.75,1091.25,647,2151,2798.00
10/26/2005,11:13,1091.25,1091.50,1090.75,1091.25,1187,738,1925.00
10/26/2005,11:14,1091.00,1092.25,1091.00,1092.00,1584,228,1812.00
10/26/2005,11:15,1092.00,1092.25,1091.50,1091.75,159,690,849.00
10/26/2005,11:16,1091.50,1091.75,1091.25,1091.50,54,338,392.00
10/26/2005,11:17,1091.50,1092.25,1091.50,1092.00,1402,398,1800.00
10/26/2005,11:18,1092.00,1092.25,1092.00,1092.00,922,33,955.00
10/26/2005,11:19,1092.25,1092.25,1091.75,1092.25,168,358,526.00
10/26/2005,11:20,1092.00,1092.50,1092.00,1092.25,725,708,1433.00
10/26/2005,11:21,1092.50,1092.50,1091.50,1092.00,94,737,831.00
10/26/2005,11:22,1092.00,1092.50,1092.00,1092.25,572,188,760.00
10/26/2005,11:23,1092.25,1092.25,1091.50,1092.00,178,628,806.00
10/26/2005,11:24,1092.00,1092.00,1091.50,1092.00,479,252,731.00
10/26/2005,11:25,1092.25,1092.25,1091.50,1091.75,19,313,332.00
10/26/2005,11:26,1091.75,1092.00,1091.75,1092.00,146,19,165.00
10/26/2005,11:27,1092.00,1092.00,1091.75,1091.75,22,69,91.00
10/26/2005,11:28,1091.75,1092.25,1091.75,1092.00,154,64,218.00
10/26/2005,11:29,1092.00,1092.25,1091.75,1092.00,45,773,818.00
10/26/2005,11:30,1092.00,1092.00,1091.75,1092.00,191,37,228.00
10/26/2005,11:31,1092.00,1092.25,1091.75,1092.00,297,70,367.00
10/26/2005,11:32,1092.00,1092.25,1092.00,1092.00,6,318,324.00
10/26/2005,11:33,1092.00,1093.00,1092.00,1092.75,1882,586,2468.00
10/26/2005,11:34,1092.75,1092.75,1092.25,1092.75,597,570,1167.00
10/26/2005,11:35,1092.75,1092.75,1092.50,1092.75,492,70,562.00
10/26/2005,11:36,1092.75,1092.75,1092.25,1092.50,117,1255,1372.00
10/26/2005,11:37,1092.50,1092.50,1091.75,1091.75,15,794,809.00
10/26/2005,11:38,1091.75,1092.00,1091.75,1091.75,115,137,252.00
10/26/2005,11:39,1091.75,1092.00,1091.75,1091.75,8,210,218.00
10/26/2005,11:40,1091.75,1092.00,1091.00,1091.25,1112,2084,3196.00
10/26/2005,11:41,1091.00,1091.50,1090.25,1090.50,1231,2386,3617.00
10/26/2005,11:42,1090.75,1090.75,1090.25,1090.50,1290,1402,2692.00
10/26/2005,11:43,1090.75,1090.75,1090.00,1090.50,1173,1476,2649.00
10/26/2005,11:44,1090.50,1090.75,1089.75,1090.00,1225,2031,3256.00
10/26/2005,11:45,1090.00,1090.25,1089.50,1090.00,1181,1250,2431.00
10/26/2005,11:46,1089.75,1090.50,1089.75,1090.25,1115,706,1821.00
10/26/2005,11:47,1090.25,1091.25,1090.00,1091.00,2298,717,3015.00
10/26/2005,11:48,1091.00,1091.50,1091.00,1091.25,777,318,1095.00
10/26/2005,11:49,1091.25,1091.25,1090.75,1090.75,104,402,506.00
10/26/2005,11:50,1090.75,1091.25,1090.25,1091.00,875,1061,1936.00
10/26/2005,11:51,1091.00,1091.00,1090.75,1091.00,199,99,298.00
10/26/2005,11:52,1090.75,1091.00,1090.75,1090.75,5,70,75.00
10/26/2005,11:53,1091.00,1091.75,1091.00,1091.75,1191,330,1521.00
10/26/2005,11:54,1091.75,1092.00,1091.50,1091.50,446,306,752.00
10/26/2005,11:55,1091.50,1091.75,1091.50,1091.75,69,96,165.00
10/26/2005,11:56,1091.50,1091.50,1091.00,1091.25,163,571,734.00
10/26/2005,11:57,1091.25,1091.50,1091.00,1091.00,35,186,221.00
10/26/2005,11:58,1091.00,1091.25,1091.00,1091.25,176,4,180.00
10/26/2005,11:59,1091.50,1092.00,1091.25,1091.50,1626,1204,2830.00
10/26/2005,12:00,1091.50,1091.75,1091.50,1091.75,17,100,117.00
10/26/2005,12:01,1091.75,1091.75,1091.00,1091.50,504,1157,1661.00
10/26/2005,12:02,1091.25,1091.75,1091.25,1091.25,800,359,1159.00
10/26/2005,12:03,1091.25,1091.75,1091.00,1091.25,499,781,1280.00
10/26/2005,12:04,1091.50,1091.50,1091.00,1091.25,125,131,256.00
10/26/2005,12:05,1091.25,1091.25,1090.50,1091.25,549,1377,1926.00
10/26/2005,12:06,1091.25,1091.50,1091.00,1091.00,210,332,542.00
10/26/2005,12:07,1091.25,1091.25,1090.50,1091.00,1053,1113,2166.00
10/26/2005,12:08,1091.00,1091.00,1090.50,1090.75,466,718,1184.00
10/26/2005,12:09,1090.50,1090.75,1090.00,1090.25,375,857,1232.00
10/26/2005,12:10,1090.00,1090.75,1090.00,1090.75,726,333,1059.00
10/26/2005,12:11,1090.75,1091.50,1090.50,1090.75,992,993,1985.00
10/26/2005,12:12,1090.75,1090.75,1089.75,1090.00,342,935,1277.00
10/26/2005,12:13,1090.25,1090.50,1089.75,1090.25,655,534,1189.00
10/26/2005,12:14,1090.00,1090.50,1089.00,1089.00,769,3989,4758.00
10/26/2005,12:15,1089.00,1089.75,1089.00,1089.50,969,996,1965.00
10/26/2005,12:16,1089.75,1090.00,1089.25,1089.25,702,751,1453.00
10/26/2005,12:17,1089.25,1089.50,1088.75,1088.75,1231,1312,2543.00
10/26/2005,12:18,1089.00,1089.50,1088.75,1089.25,1011,290,1301.00
10/26/2005,12:19,1089.25,1089.50,1088.25,1088.50,923,2323,3246.00
10/26/2005,12:20,1088.25,1088.75,1087.75,1088.00,503,2289,2792.00
10/26/2005,12:21,1087.75,1088.00,1087.00,1087.50,3087,3801,6888.00
10/26/2005,12:22,1087.50,1087.75,1087.25,1087.75,1575,2176,3751.00
10/26/2005,12:23,1087.75,1088.25,1087.75,1087.75,1603,836,2439.00
10/26/2005,12:24,1087.75,1088.50,1087.75,1088.00,1179,830,2009.00
10/26/2005,12:25,1088.00,1088.50,1088.00,1088.00,392,1151,1543.00
10/26/2005,12:26,1088.25,1088.75,1088.00,1088.50,930,433,1363.00
10/26/2005,12:27,1088.50,1088.75,1088.25,1088.50,768,402,1170.00
10/26/2005,12:28,1088.50,1088.50,1088.00,1088.25,274,758,1032.00
10/26/2005,12:29,1088.25,1088.50,1088.25,1088.25,59,72,131.00
10/26/2005,12:30,1088.25,1089.25,1088.25,1089.00,1752,426,2178.00
10/26/2005,12:31,1089.25,1089.50,1088.75,1089.25,1144,917,2061.00
10/26/2005,12:32,1089.25,1089.25,1088.75,1089.00,715,493,1208.00
10/26/2005,12:33,1089.00,1089.50,1088.50,1088.50,839,908,1747.00
10/26/2005,12:34,1088.50,1089.00,1088.25,1088.50,539,383,922.00
10/26/2005,12:35,1088.75,1089.00,1088.25,1088.25,480,495,975.00
10/26/2005,12:36,1088.50,1089.00,1088.50,1088.75,428,194,622.00
10/26/2005,12:37,1088.75,1088.75,1088.25,1088.50,216,383,599.00
10/26/2005,12:38,1088.50,1088.75,1088.25,1088.25,260,390,650.00
10/26/2005,12:39,1088.50,1088.50,1087.75,1088.00,1178,1369,2547.00
10/26/2005,12:40,1088.25,1088.50,1088.00,1088.25,486,462,948.00
10/26/2005,12:41,1088.25,1088.25,1086.75,1087.25,840,3772,4612.00
10/26/2005,12:42,1087.25,1087.50,1086.75,1087.50,901,1764,2665.00
10/26/2005,12:43,1087.25,1087.50,1086.75,1087.25,1085,1074,2159.00
10/26/2005,12:44,1087.25,1087.75,1086.50,1087.50,2252,2328,4580.00
10/26/2005,12:45,1087.75,1087.75,1087.00,1087.25,346,678,1024.00
10/26/2005,12:46,1087.25,1087.75,1087.00,1087.75,811,178,989.00
10/26/2005,12:47,1087.75,1088.00,1087.00,1087.25,662,1011,1673.00
10/26/2005,12:48,1087.25,1087.50,1087.00,1087.00,759,637,1396.00
10/26/2005,12:49,1087.25,1087.50,1086.75,1087.00,577,737,1314.00
10/26/2005,12:50,1087.00,1087.25,1085.75,1086.00,1663,5094,6757.00
10/26/2005,12:51,1086.00,1086.50,1085.75,1086.00,3026,1491,4517.00
10/26/2005,12:52,1086.25,1086.75,1086.00,1086.50,899,414,1313.00
10/26/2005,12:53,1086.50,1087.50,1086.50,1087.25,2243,1073,3316.00
10/26/2005,12:54,1087.25,1087.75,1087.25,1087.50,1126,827,1953.00
10/26/2005,12:55,1087.50,1088.75,1087.50,1088.75,3188,1621,4809.00
10/26/2005,12:56,1088.75,1088.75,1088.25,1088.50,2214,1360,3574.00
10/26/2005,12:57,1088.50,1089.00,1088.25,1088.75,1542,1203,2745.00
10/26/2005,12:58,1088.50,1088.75,1088.25,1088.25,249,1175,1424.00
10/26/2005,12:59,1088.25,1089.00,1088.25,1088.75,1083,63,1146.00
10/26/2005,13:00,1088.75,1089.00,1088.00,1088.50,990,1020,2010.00
10/26/2005,13:01,1088.25,1088.50,1088.25,1088.25,11,502,513.00
10/26/2005,13:02,1088.25,1090.00,1088.25,1090.00,5053,1172,6225.00
10/26/2005,13:03,1090.00,1091.25,1089.75,1091.25,4593,1924,6517.00
10/26/2005,13:04,1091.00,1091.25,1090.25,1090.75,1840,1792,3632.00
10/26/2005,13:05,1090.75,1091.25,1090.50,1090.75,1600,634,2234.00
10/26/2005,13:06,1090.75,1091.50,1090.75,1091.00,1413,623,2036.00
10/26/2005,13:07,1090.75,1091.00,1090.00,1090.25,421,1642,2063.00
10/26/2005,13:08,1090.00,1090.25,1089.50,1090.00,838,1165,2003.00
10/26/2005,13:09,1090.25,1090.25,1089.50,1089.75,447,825,1272.00
10/26/2005,13:10,1090.00,1090.00,1089.75,1089.75,244,287,531.00
10/26/2005,13:11,1089.75,1090.50,1089.50,1090.25,1295,964,2259.00
10/26/2005,13:12,1090.25,1091.00,1090.00,1090.25,864,632,1496.00
10/26/2005,13:13,1090.50,1090.50,1089.50,1089.75,419,599,1018.00
10/26/2005,13:14,1089.50,1090.00,1089.50,1089.50,595,287,882.00
10/26/2005,13:15,1089.50,1089.75,1089.25,1089.25,388,809,1197.00
10/26/2005,13:16,1089.25,1090.00,1089.25,1090.00,346,14,360.00
10/26/2005,13:17,1090.00,1090.75,1089.50,1089.75,602,522,1124.00
10/26/2005,13:18,1090.00,1090.00,1088.50,1088.75,400,1335,1735.00
10/26/2005,13:19,1089.00,1089.50,1088.75,1089.25,898,570,1468.00
10/26/2005,13:20,1089.50,1089.75,1089.25,1089.50,234,107,341.00
10/26/2005,13:21,1089.50,1090.75,1089.50,1090.25,1229,277,1506.00
10/26/2005,13:22,1090.50,1090.75,1090.00,1090.25,643,429,1072.00
10/26/2005,13:23,1090.25,1091.75,1090.25,1091.50,3580,510,4090.00
10/26/2005,13:24,1091.50,1091.75,1090.75,1091.00,708,1032,1740.00
10/26/2005,13:25,1091.25,1091.50,1091.00,1091.00,260,237,497.00
10/26/2005,13:26,1091.00,1091.25,1090.50,1090.50,21,828,849.00
10/26/2005,13:27,1090.50,1090.75,1089.50,1089.75,481,1522,2003.00
10/26/2005,13:28,1089.50,1090.25,1089.50,1090.25,399,460,859.00
10/26/2005,13:29,1090.25,1090.25,1089.25,1089.50,319,939,1258.00
10/26/2005,13:30,1089.50,1089.75,1089.25,1089.25,230,313,543.00
10/26/2005,13:31,1089.25,1089.75,1089.00,1089.50,523,285,808.00
10/26/2005,13:32,1089.50,1089.75,1088.75,1089.50,625,939,1564.00
10/26/2005,13:33,1089.50,1089.75,1089.25,1089.25,218,360,578.00
10/26/2005,13:34,1089.50,1089.50,1088.50,1089.00,1027,1336,2363.00
10/26/2005,13:35,1089.25,1089.25,1087.75,1088.00,398,2881,3279.00
10/26/2005,13:36,1088.00,1088.00,1087.00,1087.50,1449,2034,3483.00
10/26/2005,13:37,1087.25,1087.75,1087.25,1087.75,624,1178,1802.00
10/26/2005,13:38,1087.50,1087.75,1086.75,1087.50,871,1775,2646.00
10/26/2005,13:39,1087.50,1087.50,1087.00,1087.25,347,1069,1416.00
10/26/2005,13:40,1087.00,1087.75,1087.00,1087.75,1798,628,2426.00
10/26/2005,13:41,1088.00,1088.00,1087.00,1087.00,601,1722,2323.00
10/26/2005,13:42,1087.00,1087.50,1087.00,1087.50,460,265,725.00
10/26/2005,13:43,1087.50,1087.75,1087.00,1087.25,623,896,1519.00
10/26/2005,13:44,1087.00,1087.25,1086.25,1087.00,1765,2519,4284.00
10/26/2005,13:45,1087.25,1087.75,1087.00,1087.25,446,687,1133.00
10/26/2005,13:46,1087.25,1087.50,1087.00,1087.25,569,41,610.00
10/26/2005,13:47,1087.25,1087.50,1086.75,1087.25,387,474,861.00
10/26/2005,13:48,1087.50,1087.50,1086.75,1087.25,421,480,901.00
10/26/2005,13:49,1087.00,1087.50,1086.50,1086.75,524,1758,2282.00
10/26/2005,13:50,1087.00,1087.75,1086.75,1087.50,1610,963,2573.00
10/26/2005,13:51,1087.75,1087.75,1087.50,1087.75,132,265,397.00
10/26/2005,13:52,1087.50,1088.25,1087.50,1087.50,1965,1567,3532.00
10/26/2005,13:53,1087.50,1087.50,1087.00,1087.25,249,773,1022.00
10/26/2005,13:54,1087.25,1087.50,1087.00,1087.50,184,397,581.00
10/26/2005,13:55,1087.50,1088.00,1087.25,1087.50,404,291,695.00
10/26/2005,13:56,1087.75,1089.25,1087.50,1089.00,3294,938,4232.00
10/26/2005,13:57,1089.00,1089.00,1088.25,1088.25,606,860,1466.00
10/26/2005,13:58,1088.50,1088.50,1088.25,1088.50,229,71,300.00
10/26/2005,13:59,1088.25,1089.25,1088.25,1089.00,963,702,1665.00
10/26/2005,14:00,1088.75,1089.00,1088.00,1088.50,582,1116,1698.00
10/26/2005,14:01,1088.75,1088.75,1087.50,1087.75,132,1182,1314.00
10/26/2005,14:02,1088.00,1088.75,1087.25,1088.75,1908,623,2531.00
10/26/2005,14:03,1088.75,1088.75,1088.00,1088.25,91,847,938.00
10/26/2005,14:04,1088.00,1088.25,1087.75,1087.75,209,352,561.00
10/26/2005,14:05,1088.00,1088.75,1087.75,1088.75,1106,390,1496.00
10/26/2005,14:06,1088.75,1090.25,1088.50,1089.75,3947,969,4916.00
10/26/2005,14:07,1090.00,1090.25,1089.50,1089.50,865,629,1494.00
10/26/2005,14:08,1089.50,1089.50,1089.00,1089.25,731,638,1369.00
10/26/2005,14:09,1089.25,1089.75,1089.00,1089.75,592,296,888.00
10/26/2005,14:10,1089.75,1090.50,1089.50,1090.50,2072,567,2639.00
10/26/2005,14:11,1090.25,1090.50,1089.00,1089.25,446,1623,2069.00
10/26/2005,14:12,1089.25,1089.25,1088.75,1089.25,496,449,945.00
10/26/2005,14:13,1089.00,1089.25,1089.00,1089.25,187,64,251.00
10/26/2005,14:14,1089.25,1089.25,1088.50,1088.75,323,1286,1609.00
10/26/2005,14:15,1089.00,1089.50,1088.75,1089.50,288,121,409.00
10/26/2005,14:16,1089.50,1089.75,1089.25,1089.75,660,27,687.00
10/26/2005,14:17,1090.00,1090.00,1089.50,1089.75,138,653,791.00
10/26/2005,14:18,1089.75,1090.50,1089.50,1090.25,1692,460,2152.00
10/26/2005,14:19,1090.00,1090.25,1089.75,1090.00,319,264,583.00
10/26/2005,14:20,1090.25,1090.50,1090.00,1090.25,263,157,420.00
10/26/2005,14:21,1090.25,1091.25,1090.00,1090.50,3484,1307,4791.00
10/26/2005,14:22,1090.50,1090.75,1089.75,1089.75,972,1329,2301.00
10/26/2005,14:23,1089.75,1090.25,1089.75,1089.75,411,359,770.00
10/26/2005,14:24,1089.75,1090.25,1089.50,1090.00,720,579,1299.00
10/26/2005,14:25,1089.75,1090.25,1089.75,1089.75,365,252,617.00
10/26/2005,14:26,1089.75,1090.00,1089.25,1089.50,528,804,1332.00
10/26/2005,14:27,1089.50,1089.50,1089.00,1089.50,234,525,759.00
10/26/2005,14:28,1089.25,1089.50,1089.00,1089.00,29,678,707.00
10/26/2005,14:29,1089.00,1089.00,1088.25,1088.50,1301,4183,5484.00
10/26/2005,14:30,1088.50,1089.25,1088.25,1088.75,1337,660,1997.00
10/26/2005,14:31,1088.75,1088.75,1088.00,1088.00,253,1403,1656.00
10/26/2005,14:32,1088.25,1088.75,1088.00,1088.25,1042,639,1681.00
10/26/2005,14:33,1088.25,1088.75,1088.25,1088.75,210,424,634.00
10/26/2005,14:34,1088.50,1088.75,1087.75,1088.00,338,2012,2350.00
10/26/2005,14:35,1088.25,1088.50,1087.00,1087.75,1424,2528,3952.00
10/26/2005,14:36,1087.75,1088.00,1087.25,1087.50,902,426,1328.00
10/26/2005,14:37,1087.75,1088.00,1087.25,1087.75,294,368,662.00
10/26/2005,14:38,1087.50,1087.75,1086.50,1086.75,2082,3340,5422.00
10/26/2005,14:39,1087.00,1087.25,1086.25,1086.25,774,1571,2345.00
10/26/2005,14:40,1086.25,1086.75,1086.00,1086.25,1106,1655,2761.00
10/26/2005,14:41,1086.25,1086.50,1084.00,1084.25,3931,9178,13109.00
10/26/2005,14:42,1084.25,1085.25,1084.25,1084.75,3041,1972,5013.00
10/26/2005,14:43,1085.00,1085.00,1083.75,1084.00,2474,3965,6439.00
10/26/2005,14:44,1084.00,1084.50,1083.75,1083.75,1396,1567,2963.00
10/26/2005,14:45,1084.00,1084.50,1083.75,1084.25,2200,1356,3556.00
10/26/2005,14:46,1084.25,1084.75,1084.00,1084.25,2083,1888,3971.00
10/26/2005,14:47,1084.25,1085.50,1084.25,1085.25,3677,1056,4733.00
10/26/2005,14:48,1085.25,1085.25,1084.50,1084.50,512,1647,2159.00
10/26/2005,14:49,1084.75,1084.75,1084.00,1084.50,1152,2086,3238.00
10/26/2005,14:50,1084.50,1084.50,1084.25,1084.50,1239,124,1363.00
10/26/2005,14:51,1084.25,1084.75,1083.75,1084.00,1188,2301,3489.00
10/26/2005,14:52,1084.00,1084.50,1083.75,1084.00,1519,1592,3111.00
10/26/2005,14:53,1083.75,1084.25,1083.50,1084.00,1248,2718,3966.00
10/26/2005,14:54,1084.00,1084.75,1084.00,1084.25,1474,400,1874.00
10/26/2005,14:55,1084.50,1084.75,1084.25,1084.50,586,448,1034.00
10/26/2005,14:56,1084.50,1084.50,1084.00,1084.00,995,776,1771.00
10/26/2005,14:57,1084.25,1084.50,1084.00,1084.25,1145,620,1765.00
10/26/2005,14:58,1084.50,1084.50,1084.00,1084.25,195,1442,1637.00
10/26/2005,14:59,1084.25,1084.25,1083.75,1084.00,1929,2175,4104.00
10/26/2005,15:00,1084.00,1084.50,1083.75,1084.50,1274,2519,3793.00
10/26/2005,15:01,1084.50,1084.75,1084.00,1084.75,2653,3831,6484.00
10/26/2005,15:02,1084.75,1085.25,1084.75,1085.00,2706,1549,4255.00
10/26/2005,15:03,1084.75,1085.00,1084.25,1084.50,668,1110,1778.00
10/26/2005,15:04,1084.50,1084.75,1084.25,1084.75,1363,655,2018.00
10/26/2005,15:05,1084.75,1084.75,1084.50,1084.50,146,251,397.00
10/26/2005,15:06,1084.75,1084.75,1084.25,1084.50,689,767,1456.00
10/26/2005,15:07,1084.75,1084.75,1084.25,1084.25,935,401,1336.00
10/26/2005,15:08,1084.25,1084.75,1084.25,1084.50,287,338,625.00
10/26/2005,15:09,1084.75,1084.75,1084.25,1084.50,66,1055,1121.00
10/26/2005,15:10,1084.50,1085.00,1084.25,1085.00,1673,315,1988.00
10/26/2005,15:11,1084.75,1085.25,1084.75,1085.25,899,374,1273.00
10/26/2005,15:12,1085.00,1085.25,1084.75,1084.75,285,573,858.00
10/26/2005,15:13,1084.75,1085.25,1084.75,1085.25,1548,395,1943.00
10/26/2005,15:14,1085.25,1086.00,1085.25,1085.75,2016,1917,3933.00
10/26/2005,15:15,1085.50,1086.00,1085.50,1085.75,2668,2137,4805.00
10/26/2005,15:30,1085.25,1085.25,1085.25,1085.25,0,142,142.00
10/26/2005,15:31,1085.50,1085.50,1085.25,1085.50,19,143,162.00
10/26/2005,15:32,1085.50,1085.50,1085.00,1085.00,2,317,319.00
10/26/2005,15:33,1085.25,1085.25,1085.00,1085.25,12,28,40.00
10/26/2005,15:34,1085.25,1085.50,1085.00,1085.25,137,272,409.00
10/26/2005,15:35,1085.25,1085.50,1085.25,1085.50,86,227,313.00
10/26/2005,15:36,1085.50,1085.75,1085.25,1085.50,186,9,195.00
10/26/2005,15:37,1085.50,1085.50,1085.50,1085.50,0,173,173.00
10/26/2005,15:38,1085.50,1085.75,1085.50,1085.50,2,10,12.00
10/26/2005,15:39,1085.50,1085.50,1085.50,1085.50,0,9,9.00
10/26/2005,15:40,1085.50,1085.50,1085.50,1085.50,0,1,1.00
10/26/2005,15:41,1085.75,1085.75,1085.50,1085.50,5,92,97.00
10/26/2005,15:42,1085.50,1085.50,1085.50,1085.50,0,4,4.00
10/26/2005,15:43,1085.50,1085.50,1085.25,1085.50,7,4,11.00
10/26/2005,15:44,1085.50,1085.50,1085.50,1085.50,16,0,16.00
10/26/2005,15:45,1085.50,1085.50,1085.25,1085.25,11,20,31.00
10/26/2005,15:46,1085.25,1085.50,1085.25,1085.50,21,61,82.00
10/26/2005,15:47,1085.50,1085.50,1085.50,1085.50,25,0,25.00
10/26/2005,15:48,1085.25,1085.25,1085.25,1085.25,0,1,1.00
10/26/2005,15:49,1085.50,1085.50,1085.50,1085.50,16,0,16.00
10/26/2005,15:50,1085.50,1085.50,1085.25,1085.25,68,285,353.00
10/26/2005,15:51,1085.25,1085.50,1085.25,1085.50,2,2,4.00
10/26/2005,15:52,1085.50,1085.50,1085.25,1085.25,7,40,47.00
10/26/2005,15:53,1085.50,1085.50,1085.50,1085.50,9,0,9.00
10/26/2005,15:54,1085.25,1085.25,1085.25,1085.25,0,1,1.00
10/26/2005,15:55,1085.25,1085.50,1085.25,1085.25,20,123,143.00
10/26/2005,15:56,1085.25,1085.25,1085.25,1085.25,0,2,2.00
10/26/2005,15:57,1085.50,1085.50,1085.50,1085.50,2,0,2.00
10/26/2005,15:59,1085.25,1085.25,1085.25,1085.25,0,10,10.00
10/26/2005,16:00,1085.50,1085.50,1085.50,1085.50,35,0,35.00
10/26/2005,17:01,1085.50,1085.75,1085.25,1085.50,4,145,149.00
10/26/2005,17:02,1085.25,1085.50,1085.25,1085.50,3,40,43.00
10/26/2005,17:03,1085.25,1085.50,1085.25,1085.50,6,25,31.00
10/26/2005,17:04,1085.50,1085.50,1085.25,1085.25,2,106,108.00
10/26/2005,17:05,1085.25,1085.25,1085.00,1085.00,0,119,119.00
10/26/2005,17:06,1085.00,1085.00,1084.75,1084.75,3,126,129.00
10/26/2005,17:07,1085.00,1085.00,1085.00,1085.00,62,0,62.00
10/26/2005,17:08,1085.00,1085.00,1085.00,1085.00,3,0,3.00
10/26/2005,17:09,1084.75,1084.75,1084.75,1084.75,0,265,265.00
10/26/2005,17:10,1084.75,1085.00,1084.75,1085.00,8,1,9.00
10/26/2005,17:11,1084.75,1084.75,1084.75,1084.75,0,47,47.00
10/26/2005,17:14,1085.00,1085.00,1085.00,1085.00,3,0,3.00
10/26/2005,17:15,1084.75,1085.00,1084.75,1085.00,68,1,69.00
10/26/2005,17:16,1085.00,1085.00,1085.00,1085.00,2,0,2.00
10/26/2005,17:17,1085.00,1085.00,1085.00,1085.00,2,0,2.00
10/26/2005,17:18,1085.00,1085.00,1085.00,1085.00,15,0,15.00
10/26/2005,17:19,1085.00,1085.00,1084.75,1084.75,3,1,4.00
10/26/2005,17:20,1085.00,1085.00,1085.00,1085.00,2,0,2.00
10/26/2005,17:21,1085.00,1085.00,1085.00,1085.00,2,0,2.00
10/26/2005,17:22,1085.00,1085.00,1085.00,1085.00,8,0,8.00
10/26/2005,17:24,1085.00,1085.00,1085.00,1085.00,1,0,1.00
10/26/2005,17:25,1085.00,1085.00,1085.00,1085.00,7,0,7.00
10/26/2005,17:26,1084.75,1084.75,1084.75,1084.75,0,130,130.00
10/26/2005,17:27,1084.75,1084.75,1084.75,1084.75,0,6,6.00
10/26/2005,17:28,1084.75,1084.75,1084.75,1084.75,0,5,5.00
10/26/2005,17:29,1084.75,1084.75,1084.75,1084.75,0,5,5.00
10/26/2005,17:30,1084.50,1084.50,1084.50,1084.50,0,1,1.00
10/26/2005,17:31,1084.50,1084.75,1084.50,1084.75,6,100,106.00
10/26/2005,17:32,1084.75,1084.75,1084.75,1084.75,1,0,1.00
10/26/2005,17:33,1084.75,1084.75,1084.75,1084.75,3,0,3.00
10/26/2005,17:36,1084.75,1084.75,1084.75,1084.75,2,0,2.00
10/26/2005,17:37,1084.75,1084.75,1084.75,1084.75,74,0,74.00
10/26/2005,17:38,1084.75,1084.75,1084.75,1084.75,27,0,27.00
10/26/2005,17:39,1084.75,1084.75,1084.75,1084.75,1,0,1.00
10/26/2005,17:40,1084.50,1084.50,1084.50,1084.50,0,1,1.00
10/26/2005,17:41,1084.50,1084.75,1084.50,1084.75,1,2,3.00
10/26/2005,17:42,1084.50,1084.50,1084.50,1084.50,0,1,1.00
10/26/2005,17:43,1084.50,1084.50,1084.50,1084.50,0,1,1.00
10/26/2005,17:44,1084.75,1084.75,1084.75,1084.75,15,0,15.00
10/26/2005,17:45,1084.50,1084.50,1084.50,1084.50,0,20,20.00
10/26/2005,17:48,1084.50,1084.50,1084.50,1084.50,0,1,1.00
10/26/2005,17:50,1084.75,1084.75,1084.75,1084.75,87,0,87.00
10/26/2005,17:51,1084.75,1084.75,1084.75,1084.75,24,0,24.00
10/26/2005,17:52,1084.75,1084.75,1084.75,1084.75,1,0,1.00
10/26/2005,17:55,1084.75,1084.75,1084.75,1084.75,1,0,1.00
10/26/2005,17:56,1084.75,1084.75,1084.25,1084.50,3,205,208.00
10/26/2005,17:57,1084.50,1084.50,1084.50,1084.50,1,0,1.00
10/26/2005,17:58,1084.25,1084.50,1084.25,1084.50,3,1,4.00
10/26/2005,17:59,1084.25,1084.25,1084.25,1084.25,0,50,50.00
10/26/2005,18:00,1084.50,1084.50,1084.50,1084.50,2,0,2.00
10/26/2005,18:01,1084.50,1084.50,1084.25,1084.25,1,82,83.00
10/26/2005,18:02,1084.25,1084.25,1084.25,1084.25,0,32,32.00
10/26/2005,18:03,1084.25,1084.50,1084.25,1084.50,5,9,14.00
10/26/2005,18:04,1084.25,1084.25,1084.25,1084.25,0,21,21.00
10/26/2005,18:06,1084.50,1084.50,1084.50,1084.50,2,0,2.00
10/26/2005,18:07,1084.50,1084.50,1084.50,1084.50,5,0,5.00
10/26/2005,18:08,1084.25,1084.25,1084.25,1084.25,0,1,1.00
10/26/2005,18:10,1084.25,1084.25,1084.25,1084.25,0,1,1.00
10/26/2005,18:13,1084.25,1084.50,1084.25,1084.50,1,2,3.00
10/26/2005,18:16,1084.50,1084.50,1084.25,1084.50,4,3,7.00
10/26/2005,18:17,1084.25,1084.25,1084.25,1084.25,0,11,11.00
10/26/2005,18:18,1084.50,1084.50,1084.50,1084.50,1,0,1.00
10/26/2005,18:19,1084.50,1084.50,1084.50,1084.50,3,0,3.00
10/26/2005,18:20,1084.50,1084.50,1084.50,1084.50,1,0,1.00
10/26/2005,18:21,1084.25,1084.50,1084.25,1084.50,6,8,14.00
10/26/2005,18:22,1084.50,1084.50,1084.50,1084.50,5,0,5.00
10/26/2005,18:24,1084.50,1084.50,1084.50,1084.50,5,0,5.00
10/26/2005,18:25,1084.25,1084.50,1084.25,1084.50,2,95,97.00
10/26/2005,18:27,1084.50,1084.50,1084.25,1084.50,4,1,5.00
10/26/2005,18:28,1084.25,1084.25,1084.25,1084.25,0,22,22.00
10/26/2005,18:29,1084.25,1084.25,1084.25,1084.25,0,21,21.00
10/26/2005,18:30,1084.25,1084.25,1084.25,1084.25,0,9,9.00
10/26/2005,18:31,1084.25,1084.25,1084.25,1084.25,0,10,10.00
10/26/2005,18:32,1084.00,1084.00,1084.00,1084.00,0,2,2.00
10/26/2005,18:33,1084.25,1084.25,1084.25,1084.25,10,0,10.00
10/26/2005,18:34,1084.50,1084.50,1084.50,1084.50,1,0,1.00
10/26/2005,18:35,1084.50,1084.50,1084.25,1084.50,11,1,12.00
10/26/2005,18:36,1084.25,1084.25,1084.25,1084.25,0,7,7.00
10/26/2005,18:37,1084.25,1084.50,1084.25,1084.50,1,1,2.00
10/26/2005,18:39,1084.25,1084.25,1084.25,1084.25,0,2,2.00
10/26/2005,18:40,1084.50,1084.50,1084.50,1084.50,1,0,1.00
10/26/2005,18:41,1084.50,1084.50,1084.50,1084.50,1,0,1.00
10/26/2005,18:45,1084.50,1084.50,1084.50,1084.50,1,0,1.00
10/26/2005,18:47,1084.50,1084.50,1084.50,1084.50,84,0,84.00
10/26/2005,18:48,1084.50,1084.50,1084.50,1084.50,89,0,89.00
10/26/2005,18:50,1084.75,1084.75,1084.75,1084.75,3,0,3.00
10/26/2005,18:52,1084.75,1084.75,1084.75,1084.75,5,0,5.00
10/26/2005,18:54,1084.75,1084.75,1084.75,1084.75,1,0,1.00
10/26/2005,18:55,1084.75,1084.75,1084.75,1084.75,85,0,85.00
10/26/2005,18:56,1084.75,1085.00,1084.75,1084.75,6,5,11.00
10/26/2005,18:57,1085.00,1085.00,1085.00,1085.00,14,0,14.00
10/26/2005,18:58,1085.00,1085.00,1085.00,1085.00,23,0,23.00
10/26/2005,18:59,1085.00,1085.00,1085.00,1085.00,1,0,1.00
10/26/2005,19:01,1085.00,1085.00,1085.00,1085.00,1,0,1.00
10/26/2005,19:02,1085.00,1085.00,1085.00,1085.00,2,0,2.00
10/26/2005,19:03,1085.00,1085.00,1084.75,1085.00,22,2,24.00
10/26/2005,19:05,1085.00,1085.00,1085.00,1085.00,64,0,64.00
10/26/2005,19:09,1084.75,1084.75,1084.75,1084.75,0,22,22.00
10/26/2005,19:10,1084.75,1084.75,1084.75,1084.75,0,10,10.00
10/26/2005,19:15,1084.50,1084.50,1084.50,1084.50,0,1,1.00
10/26/2005,19:17,1084.50,1084.50,1084.50,1084.50,0,22,22.00
10/26/2005,19:18,1084.50,1084.75,1084.50,1084.75,4,2,6.00
10/26/2005,19:19,1084.75,1084.75,1084.75,1084.75,2,0,2.00
10/26/2005,19:20,1084.75,1084.75,1084.75,1084.75,2,0,2.00
10/26/2005,19:22,1084.75,1084.75,1084.75,1084.75,11,0,11.00
10/26/2005,19:23,1084.75,1084.75,1084.75,1084.75,2,0,2.00
10/26/2005,19:24,1084.75,1084.75,1084.75,1084.75,1,0,1.00
10/26/2005,19:25,1084.75,1084.75,1084.75,1084.75,11,0,11.00
10/26/2005,19:26,1084.75,1084.75,1084.75,1084.75,23,0,23.00
10/26/2005,19:27,1084.75,1084.75,1084.75,1084.75,3,0,3.00
10/26/2005,19:28,1085.00,1085.00,1085.00,1085.00,29,0,29.00
10/26/2005,19:29,1085.00,1085.25,1085.00,1085.25,52,0,52.00
10/26/2005,19:31,1085.25,1085.25,1085.25,1085.25,19,0,19.00
10/26/2005,19:32,1085.00,1085.00,1085.00,1085.00,0,25,25.00
10/26/2005,19:33,1085.00,1085.25,1085.00,1085.00,2,26,28.00
10/26/2005,19:34,1085.00,1085.00,1084.75,1084.75,0,7,7.00
10/26/2005,19:35,1085.00,1085.00,1085.00,1085.00,19,0,19.00
10/26/2005,19:36,1085.00,1085.00,1085.00,1085.00,15,0,15.00
10/26/2005,19:37,1085.25,1085.25,1085.25,1085.25,2,0,2.00
10/26/2005,19:38,1085.00,1085.00,1085.00,1085.00,0,4,4.00
10/26/2005,19:39,1085.00,1085.00,1085.00,1085.00,0,4,4.00
10/26/2005,19:40,1085.00,1085.00,1085.00,1085.00,0,1,1.00
10/26/2005,19:46,1085.25,1085.25,1085.00,1085.00,2,2,4.00
10/26/2005,19:49,1085.00,1085.00,1085.00,1085.00,0,1,1.00
10/26/2005,19:55,1085.00,1085.00,1085.00,1085.00,0,1,1.00
10/26/2005,19:57,1085.00,1085.00,1085.00,1085.00,0,12,12.00
10/26/2005,19:58,1085.25,1085.25,1085.25,1085.25,1,0,1.00
10/26/2005,19:59,1085.25,1085.25,1085.25,1085.25,1,0,1.00
10/26/2005,20:02,1085.00,1085.25,1085.00,1085.25,30,7,37.00
10/26/2005,20:04,1085.25,1085.25,1085.25,1085.25,5,0,5.00
10/26/2005,20:05,1085.25,1085.25,1085.25,1085.25,4,0,4.00
10/26/2005,20:06,1085.00,1085.25,1085.00,1085.25,1,12,13.00
10/26/2005,20:08,1085.00,1085.00,1085.00,1085.00,0,1,1.00
10/26/2005,20:15,1085.00,1085.00,1085.00,1085.00,0,1,1.00
10/26/2005,20:16,1085.25,1085.25,1085.25,1085.25,1,0,1.00
10/26/2005,20:17,1085.00,1085.00,1085.00,1085.00,0,1,1.00
10/26/2005,20:18,1085.25,1085.25,1085.25,1085.25,32,0,32.00
10/26/2005,20:23,1085.25,1085.25,1085.25,1085.25,1,0,1.00
10/26/2005,20:25,1085.25,1085.25,1085.25,1085.25,6,0,6.00
10/26/2005,20:26,1085.25,1085.25,1085.00,1085.00,1,2,3.00
10/26/2005,20:27,1085.25,1085.25,1085.25,1085.25,2,0,2.00
10/26/2005,20:30,1085.25,1085.25,1085.25,1085.25,1,0,1.00
10/26/2005,20:31,1085.00,1085.00,1085.00,1085.00,0,5,5.00
10/26/2005,20:32,1085.25,1085.25,1085.25,1085.25,43,0,43.00
10/26/2005,20:33,1085.25,1085.25,1085.25,1085.25,14,0,14.00
10/26/2005,20:34,1085.50,1085.50,1085.25,1085.25,2,3,5.00
10/26/2005,20:37,1085.25,1085.25,1085.25,1085.25,0,1,1.00
10/26/2005,20:40,1085.25,1085.25,1085.25,1085.25,0,3,3.00
10/26/2005,20:41,1085.00,1085.25,1085.00,1085.25,7,1,8.00
10/26/2005,20:42,1085.25,1085.25,1085.25,1085.25,4,0,4.00
10/26/2005,20:48,1085.00,1085.00,1085.00,1085.00,0,5,5.00
10/26/2005,20:49,1085.25,1085.25,1085.25,1085.25,1,0,1.00
10/26/2005,20:51,1085.00,1085.00,1085.00,1085.00,0,15,15.00
10/26/2005,20:52,1085.00,1085.00,1085.00,1085.00,0,1,1.00
10/26/2005,20:53,1085.00,1085.00,1085.00,1085.00,0,10,10.00
10/26/2005,21:01,1085.00,1085.00,1085.00,1085.00,0,10,10.00
10/26/2005,21:03,1085.00,1085.00,1085.00,1085.00,0,6,6.00
10/26/2005,21:04,1085.00,1085.00,1085.00,1085.00,0,2,2.00
10/26/2005,21:06,1085.00,1085.00,1085.00,1085.00,0,4,4.00
10/26/2005,21:07,1085.00,1085.00,1085.00,1085.00,0,1,1.00
10/26/2005,21:08,1085.25,1085.25,1085.25,1085.25,1,0,1.00
10/26/2005,21:12,1085.00,1085.00,1085.00,1085.00,0,30,30.00
10/26/2005,21:13,1085.00,1085.00,1085.00,1085.00,0,14,14.00
10/26/2005,21:14,1085.25,1085.25,1085.25,1085.25,45,0,45.00
10/26/2005,21:20,1085.25,1085.50,1085.25,1085.50,2,0,2.00
10/26/2005,21:21,1085.25,1085.25,1085.25,1085.25,0,2,2.00
10/26/2005,21:23,1085.25,1085.25,1085.25,1085.25,0,2,2.00
10/26/2005,21:24,1085.25,1085.25,1085.25,1085.25,0,1,1.00
10/26/2005,21:26,1085.25,1085.25,1085.25,1085.25,0,10,10.00
10/26/2005,21:28,1085.25,1085.25,1085.25,1085.25,0,1,1.00
10/26/2005,21:30,1085.50,1085.50,1085.25,1085.25,1,1,2.00
10/26/2005,21:34,1085.25,1085.25,1085.25,1085.25,0,1,1.00
10/26/2005,21:35,1085.50,1085.50,1085.50,1085.50,1,0,1.00
10/26/2005,21:39,1085.50,1085.50,1085.50,1085.50,3,0,3.00
10/26/2005,21:41,1085.50,1085.50,1085.50,1085.50,5,0,5.00
10/26/2005,21:43,1085.25,1085.25,1085.25,1085.25,0,1,1.00
10/26/2005,21:44,1085.50,1085.50,1085.50,1085.50,1,0,1.00
10/26/2005,21:45,1085.50,1085.50,1085.50,1085.50,1,0,1.00
10/26/2005,21:47,1085.50,1085.50,1085.50,1085.50,60,0,60.00
10/26/2005,21:48,1085.50,1085.50,1085.50,1085.50,5,0,5.00
10/26/2005,21:52,1085.50,1085.50,1085.50,1085.50,1,0,1.00
10/26/2005,21:55,1085.50,1085.50,1085.50,1085.50,5,0,5.00
10/26/2005,21:56,1085.50,1085.50,1085.50,1085.50,8,0,8.00
10/26/2005,21:57,1085.50,1085.75,1085.50,1085.75,34,0,34.00
10/26/2005,21:58,1085.75,1085.75,1085.75,1085.75,2,0,2.00
10/26/2005,21:59,1085.75,1085.75,1085.75,1085.75,8,0,8.00
10/26/2005,22:00,1085.75,1085.75,1085.50,1085.50,3,1,4.00
10/26/2005,22:02,1085.50,1085.50,1085.50,1085.50,0,2,2.00
10/26/2005,22:03,1085.75,1085.75,1085.75,1085.75,169,0,169.00
10/26/2005,22:04,1085.75,1085.75,1085.75,1085.75,40,0,40.00
10/26/2005,22:06,1085.50,1085.50,1085.50,1085.50,0,30,30.00
10/26/2005,22:07,1085.50,1085.75,1085.50,1085.50,2,12,14.00
10/26/2005,22:08,1085.75,1085.75,1085.75,1085.75,65,0,65.00
10/26/2005,22:12,1085.75,1085.75,1085.50,1085.75,293,1,294.00
10/26/2005,22:13,1085.75,1085.75,1085.75,1085.75,6,0,6.00
10/26/2005,22:16,1085.75,1085.75,1085.75,1085.75,10,0,10.00
10/26/2005,22:17,1085.50,1085.50,1085.50,1085.50,0,1,1.00
10/26/2005,22:18,1085.50,1085.50,1085.25,1085.25,0,99,99.00
10/26/2005,22:19,1085.00,1085.25,1085.00,1085.25,2,2,4.00
10/26/2005,22:20,1085.00,1085.00,1085.00,1085.00,0,1,1.00
10/26/2005,22:21,1085.25,1085.25,1085.25,1085.25,50,0,50.00
10/26/2005,22:26,1085.25,1085.25,1085.25,1085.25,1,0,1.00
10/26/2005,22:27,1085.50,1085.50,1085.25,1085.25,3,5,8.00
10/26/2005,22:28,1085.25,1085.25,1085.25,1085.25,0,3,3.00
10/26/2005,22:29,1085.25,1085.25,1084.50,1084.50,70,264,334.00
10/26/2005,22:30,1084.50,1084.50,1084.50,1084.50,0,2,2.00
10/26/2005,22:31,1084.75,1084.75,1084.25,1084.25,2,21,23.00
10/26/2005,22:32,1084.25,1084.25,1083.75,1083.75,9,515,524.00
10/26/2005,22:33,1084.00,1084.00,1083.50,1083.75,45,81,126.00
10/26/2005,22:34,1083.75,1083.75,1081.75,1082.75,189,870,1059.00
10/26/2005,22:35,1082.25,1082.75,1082.25,1082.50,33,43,76.00
10/26/2005,22:36,1082.50,1082.50,1081.75,1082.00,14,179,193.00
10/26/2005,22:37,1082.50,1082.50,1082.25,1082.25,46,13,59.00
10/26/2005,22:38,1082.25,1082.25,1081.75,1082.25,40,200,240.00
10/26/2005,22:39,1082.00,1082.25,1082.00,1082.25,39,1,40.00
10/26/2005,22:40,1082.25,1082.75,1082.25,1082.25,42,5,47.00
10/26/2005,22:41,1082.25,1082.50,1082.25,1082.50,1,4,5.00
10/26/2005,22:42,1082.50,1082.50,1081.75,1082.25,3,216,219.00
10/26/2005,22:43,1082.00,1082.00,1081.75,1082.00,2,79,81.00
10/26/2005,22:44,1082.25,1082.25,1082.25,1082.25,3,0,3.00
10/26/2005,22:45,1082.00,1082.25,1082.00,1082.25,23,42,65.00
10/26/2005,22:46,1082.25,1082.75,1082.25,1082.75,7,0,7.00
10/26/2005,22:47,1082.25,1082.75,1082.00,1082.00,6,35,41.00
10/26/2005,22:48,1082.00,1082.00,1081.25,1081.50,33,317,350.00
10/26/2005,22:49,1081.50,1081.50,1080.50,1081.00,72,308,380.00
10/26/2005,22:50,1081.00,1081.00,1079.25,1079.25,101,592,693.00
10/26/2005,22:51,1079.25,1079.75,1079.00,1079.25,33,54,87.00
10/26/2005,22:52,1079.25,1079.25,1078.75,1079.25,33,138,171.00
10/26/2005,22:53,1079.00,1079.50,1078.75,1079.50,149,56,205.00
10/26/2005,22:54,1079.50,1079.75,1079.50,1079.50,22,63,85.00
10/26/2005,22:55,1079.50,1079.50,1079.25,1079.50,2,17,19.00
10/26/2005,22:56,1079.75,1080.25,1079.75,1080.25,52,10,62.00
10/26/2005,22:57,1080.25,1080.75,1080.25,1080.50,38,5,43.00
10/26/2005,22:58,1080.25,1080.25,1079.75,1080.00,19,34,53.00
10/26/2005,22:59,1080.25,1080.25,1080.00,1080.25,15,3,18.00
10/26/2005,23:00,1080.25,1080.50,1079.75,1080.00,78,51,129.00
10/26/2005,23:01,1079.75,1079.75,1079.50,1079.75,5,24,29.00
10/26/2005,23:02,1080.00,1080.00,1080.00,1080.00,53,0,53.00
10/26/2005,23:03,1080.00,1080.50,1080.00,1080.25,44,1,45.00
10/26/2005,23:04,1080.25,1080.50,1080.25,1080.50,38,1,39.00
10/26/2005,23:05,1080.50,1080.50,1080.50,1080.50,20,0,20.00
10/26/2005,23:06,1080.50,1081.00,1080.50,1081.00,54,2,56.00
10/26/2005,23:07,1081.00,1081.50,1081.00,1081.00,14,52,66.00
10/26/2005,23:08,1081.25,1082.25,1081.25,1081.75,128,46,174.00
10/26/2005,23:09,1081.75,1081.75,1081.75,1081.75,0,10,10.00
10/26/2005,23:10,1081.75,1081.75,1081.50,1081.50,0,45,45.00
10/26/2005,23:11,1081.50,1082.25,1081.25,1082.00,83,50,133.00
10/26/2005,23:12,1082.00,1082.00,1081.75,1081.75,5,64,69.00
10/26/2005,23:13,1081.75,1081.75,1081.50,1081.50,0,13,13.00
10/26/2005,23:14,1081.75,1081.75,1081.75,1081.75,9,0,9.00
10/26/2005,23:15,1081.75,1082.00,1081.75,1082.00,32,9,41.00
10/26/2005,23:16,1081.75,1081.75,1081.75,1081.75,0,10,10.00
10/26/2005,23:17,1082.00,1082.00,1081.75,1082.00,3,20,23.00
10/26/2005,23:18,1081.75,1081.75,1081.75,1081.75,0,1,1.00
10/26/2005,23:19,1082.00,1082.00,1082.00,1082.00,2,0,2.00
10/26/2005,23:20,1081.75,1081.75,1081.75,1081.75,0,23,23.00
10/26/2005,23:21,1082.00,1082.00,1081.75,1081.75,4,14,18.00
10/26/2005,23:22,1081.75,1081.75,1081.50,1081.75,6,53,59.00
10/26/2005,23:23,1081.50,1081.75,1081.50,1081.50,1,9,10.00
10/26/2005,23:24,1081.25,1081.75,1081.25,1081.50,2,2,4.00
10/26/2005,23:25,1081.25,1081.50,1081.00,1081.25,2,104,106.00
10/26/2005,23:26,1081.25,1081.75,1081.25,1081.75,1,1,2.00
10/26/2005,23:27,1081.25,1081.75,1081.25,1081.50,2,3,5.00
10/26/2005,23:28,1081.25,1081.25,1081.25,1081.25,0,3,3.00
10/26/2005,23:29,1081.25,1081.50,1081.25,1081.25,2,22,24.00
10/26/2005,23:30,1081.25,1081.25,1081.00,1081.00,14,13,27.00
10/26/2005,23:31,1081.25,1081.25,1081.00,1081.25,11,5,16.00
10/26/2005,23:32,1081.25,1081.25,1080.75,1080.75,7,61,68.00
10/26/2005,23:33,1081.00,1081.00,1080.75,1081.00,24,14,38.00
10/26/2005,23:36,1081.00,1081.00,1081.00,1081.00,1,0,1.00
10/26/2005,23:37,1081.00,1081.00,1081.00,1081.00,35,0,35.00
10/26/2005,23:38,1081.00,1081.25,1081.00,1081.25,7,0,7.00
10/26/2005,23:39,1081.25,1081.25,1081.25,1081.25,21,0,21.00
10/26/2005,23:44,1081.00,1081.00,1081.00,1081.00,0,1,1.00
10/26/2005,23:45,1081.00,1081.00,1081.00,1081.00,0,6,6.00
10/26/2005,23:46,1080.75,1080.75,1080.75,1080.75,0,1,1.00
10/26/2005,23:47,1080.75,1080.75,1080.75,1080.75,0,1,1.00
10/26/2005,23:48,1081.00,1081.00,1081.00,1081.00,3,0,3.00
10/26/2005,23:49,1081.00,1081.00,1081.00,1081.00,5,0,5.00
10/26/2005,23:50,1080.75,1080.75,1080.75,1080.75,0,1,1.00
10/26/2005,23:51,1081.00,1081.00,1081.00,1081.00,7,0,7.00
10/26/2005,23:52,1081.00,1081.00,1081.00,1081.00,2,0,2.00
10/26/2005,23:53,1081.25,1081.25,1081.00,1081.00,2,2,4.00
10/26/2005,23:54,1080.75,1081.00,1080.75,1081.00,5,11,16.00
10/26/2005,23:55,1081.00,1081.00,1081.00,1081.00,1,0,1.00
10/26/2005,23:56,1081.00,1081.00,1081.00,1081.00,4,0,4.00
10/26/2005,23:57,1081.25,1081.25,1081.25,1081.25,20,0,20.00
10/26/2005,23:58,1081.00,1081.25,1081.00,1081.25,1,1,2.00
10/26/2005,23:59,1081.25,1081.50,1081.25,1081.50,11,0,11.00
10/27/2005,00:00,1081.00,1081.00,1081.00,1081.00,0,1,1.00
10/27/2005,00:02,1081.50,1081.50,1081.25,1081.25,17,2,19.00
10/27/2005,00:04,1081.50,1081.50,1081.50,1081.50,10,0,10.00
10/27/2005,00:05,1081.50,1081.50,1081.25,1081.25,5,1,6.00
10/27/2005,00:06,1081.50,1081.50,1081.25,1081.25,17,4,21.00
10/27/2005,00:07,1081.50,1081.50,1081.50,1081.50,1,0,1.00
10/27/2005,00:08,1081.50,1081.75,1081.25,1081.75,5,1,6.00
10/27/2005,00:09,1081.50,1081.50,1081.50,1081.50,0,6,6.00
10/27/2005,00:10,1081.50,1081.50,1081.50,1081.50,0,23,23.00
10/27/2005,00:12,1081.50,1081.50,1081.50,1081.50,0,2,2.00
10/27/2005,00:13,1081.25,1081.50,1081.00,1081.50,5,14,19.00
10/27/2005,00:15,1081.25,1081.25,1081.25,1081.25,0,1,1.00
10/27/2005,00:16,1081.50,1081.50,1081.50,1081.50,3,0,3.00
10/27/2005,00:17,1081.75,1081.75,1081.75,1081.75,26,0,26.00
10/27/2005,00:18,1081.75,1081.75,1081.50,1081.50,13,2,15.00
10/27/2005,00:19,1081.75,1081.75,1081.50,1081.50,1,5,6.00
10/27/2005,00:22,1081.50,1081.50,1081.50,1081.50,0,1,1.00
10/27/2005,00:23,1081.75,1082.00,1081.75,1082.00,104,0,104.00
10/27/2005,00:24,1081.75,1081.75,1081.75,1081.75,0,18,18.00
10/27/2005,00:26,1081.75,1082.25,1081.75,1082.25,107,1,108.00
10/27/2005,00:27,1082.25,1082.25,1082.00,1082.25,29,1,30.00
10/27/2005,00:28,1082.50,1082.75,1082.50,1082.75,238,85,323.00
10/27/2005,00:29,1082.75,1082.75,1082.50,1082.75,71,2,73.00
10/27/2005,00:30,1082.75,1082.75,1082.50,1082.50,13,3,16.00
10/27/2005,00:31,1082.75,1082.75,1082.75,1082.75,15,0,15.00
10/27/2005,00:32,1082.75,1082.75,1082.75,1082.75,55,0,55.00
10/27/2005,00:33,1082.75,1082.75,1082.50,1082.50,2,1,3.00
10/27/2005,00:34,1082.75,1082.75,1082.75,1082.75,43,0,43.00
10/27/2005,00:35,1082.75,1082.75,1082.50,1082.75,12,20,32.00
10/27/2005,00:36,1082.75,1082.75,1082.75,1082.75,20,0,20.00
10/27/2005,00:37,1083.00,1083.00,1082.75,1083.00,2,3,5.00
10/27/2005,00:39,1082.75,1082.75,1082.75,1082.75,0,7,7.00
10/27/2005,00:40,1083.00,1083.00,1083.00,1083.00,1,0,1.00
10/27/2005,00:42,1083.00,1083.00,1082.75,1083.00,4,3,7.00
10/27/2005,00:43,1082.75,1083.25,1082.75,1083.25,78,3,81.00
10/27/2005,00:44,1083.00,1083.00,1083.00,1083.00,0,1,1.00
10/27/2005,00:46,1083.00,1083.00,1082.75,1082.75,0,11,11.00
10/27/2005,00:47,1083.00,1083.00,1083.00,1083.00,1,0,1.00
10/27/2005,00:51,1083.00,1083.00,1083.00,1083.00,25,0,25.00
10/27/2005,00:52,1083.00,1083.25,1082.75,1083.25,162,2,164.00
10/27/2005,00:53,1083.00,1083.25,1083.00,1083.25,5,1,6.00
10/27/2005,00:54,1083.25,1083.25,1083.25,1083.25,4,0,4.00
10/27/2005,00:55,1083.25,1083.25,1083.25,1083.25,61,0,61.00
10/27/2005,00:56,1083.25,1083.25,1083.25,1083.25,2,0,2.00
10/27/2005,00:58,1083.25,1083.25,1083.00,1083.00,16,2,18.00
10/27/2005,00:59,1083.00,1083.00,1083.00,1083.00,0,1,1.00
10/27/2005,01:00,1083.00,1083.00,1083.00,1083.00,0,2,2.00
10/27/2005,01:02,1083.25,1083.25,1083.00,1083.00,8,5,13.00
10/27/2005,01:03,1083.00,1083.00,1083.00,1083.00,0,25,25.00
10/27/2005,01:04,1083.00,1083.00,1083.00,1083.00,0,9,9.00
10/27/2005,01:06,1083.00,1083.00,1083.00,1083.00,0,3,3.00
10/27/2005,01:07,1083.00,1083.00,1083.00,1083.00,0,5,5.00
10/27/2005,01:08,1083.00,1083.00,1083.00,1083.00,0,5,5.00
10/27/2005,01:11,1083.00,1083.00,1083.00,1083.00,0,2,2.00
10/27/2005,01:12,1083.00,1084.00,1083.00,1083.50,402,123,525.00
10/27/2005,01:13,1083.25,1084.75,1083.25,1084.75,598,74,672.00
10/27/2005,01:14,1084.50,1084.50,1084.25,1084.50,2,68,70.00
10/27/2005,01:15,1084.50,1084.50,1084.25,1084.25,1,19,20.00
10/27/2005,01:16,1084.25,1084.25,1083.75,1083.75,0,33,33.00
10/27/2005,01:17,1083.75,1083.75,1083.75,1083.75,0,10,10.00
10/27/2005,01:18,1083.75,1083.75,1083.75,1083.75,0,25,25.00
10/27/2005,01:19,1083.75,1083.75,1083.75,1083.75,0,25,25.00
10/27/2005,01:21,1083.75,1083.75,1083.50,1083.75,8,13,21.00
10/27/2005,01:22,1083.75,1083.75,1083.75,1083.75,2,0,2.00
10/27/2005,01:23,1083.75,1083.75,1083.50,1083.50,1,3,4.00
10/27/2005,01:24,1083.75,1084.00,1083.75,1084.00,23,0,23.00
10/27/2005,01:25,1084.00,1084.00,1083.75,1083.75,100,13,113.00
10/27/2005,01:26,1083.75,1083.75,1083.75,1083.75,0,4,4.00
10/27/2005,01:28,1083.75,1083.75,1083.75,1083.75,0,11,11.00
10/27/2005,01:29,1083.75,1083.75,1083.75,1083.75,0,3,3.00
10/27/2005,01:30,1083.75,1083.75,1083.75,1083.75,0,1,1.00
10/27/2005,01:32,1083.50,1083.50,1083.50,1083.50,0,37,37.00
10/27/2005,01:33,1083.25,1083.50,1083.25,1083.50,6,1,7.00
10/27/2005,01:34,1083.50,1083.50,1083.50,1083.50,20,0,20.00
10/27/2005,01:35,1083.50,1083.50,1083.50,1083.50,30,0,30.00
10/27/2005,01:36,1083.25,1083.25,1083.00,1083.25,3,19,22.00
10/27/2005,01:37,1083.25,1083.50,1083.25,1083.50,25,0,25.00
10/27/2005,01:38,1083.50,1083.50,1083.50,1083.50,5,0,5.00
10/27/2005,01:39,1083.50,1083.50,1083.50,1083.50,10,0,10.00
10/27/2005,01:40,1083.50,1083.50,1083.50,1083.50,4,0,4.00
10/27/2005,01:41,1083.25,1083.25,1083.25,1083.25,0,28,28.00
10/27/2005,01:42,1083.25,1083.25,1083.25,1083.25,0,22,22.00
10/27/2005,01:43,1083.00,1083.00,1083.00,1083.00,0,31,31.00
10/27/2005,01:44,1083.00,1083.00,1083.00,1083.00,0,5,5.00
10/27/2005,01:45,1083.00,1083.00,1082.50,1082.75,18,44,62.00
10/27/2005,01:46,1082.75,1082.75,1082.50,1082.50,6,35,41.00
10/27/2005,01:47,1082.50,1082.50,1082.25,1082.25,0,17,17.00
10/27/2005,01:48,1082.50,1082.50,1082.50,1082.50,5,0,5.00
10/27/2005,01:49,1082.50,1082.50,1082.50,1082.50,30,0,30.00
10/27/2005,01:50,1082.50,1082.75,1082.50,1082.75,13,0,13.00
10/27/2005,01:52,1082.50,1082.50,1082.50,1082.50,0,25,25.00
10/27/2005,01:53,1082.75,1083.00,1082.75,1082.75,20,64,84.00
10/27/2005,01:54,1082.75,1083.00,1082.75,1083.00,100,1,101.00
10/27/2005,01:55,1083.00,1083.00,1083.00,1083.00,8,0,8.00
10/27/2005,01:56,1083.25,1083.50,1083.25,1083.50,73,0,73.00
10/27/2005,01:57,1083.25,1083.50,1083.25,1083.50,20,1,21.00
10/27/2005,01:58,1083.25,1083.50,1083.25,1083.25,1,5,6.00
10/27/2005,01:59,1083.50,1083.50,1083.25,1083.25,51,1,52.00
10/27/2005,02:00,1083.50,1083.50,1083.50,1083.50,10,0,10.00
10/27/2005,02:01,1083.50,1083.75,1083.50,1083.75,362,0,362.00
10/27/2005,02:02,1083.75,1083.75,1083.75,1083.75,192,0,192.00
10/27/2005,02:03,1083.75,1083.75,1083.50,1083.75,211,23,234.00
10/27/2005,02:04,1083.75,1083.75,1083.75,1083.75,126,0,126.00
10/27/2005,02:05,1083.75,1083.75,1083.50,1083.75,3,25,28.00
10/27/2005,02:06,1083.50,1083.50,1083.25,1083.25,0,249,249.00
10/27/2005,02:07,1083.00,1083.00,1082.75,1083.00,126,41,167.00
10/27/2005,02:08,1083.00,1083.25,1083.00,1083.25,124,0,124.00
10/27/2005,02:09,1083.25,1083.25,1083.25,1083.25,6,0,6.00
10/27/2005,02:10,1083.50,1083.75,1083.50,1083.50,75,13,88.00
10/27/2005,02:11,1083.25,1084.00,1083.25,1084.00,304,31,335.00
10/27/2005,02:12,1084.00,1084.25,1084.00,1084.25,167,11,178.00
10/27/2005,02:13,1084.25,1084.50,1084.25,1084.25,17,57,74.00
10/27/2005,02:14,1084.25,1084.25,1084.25,1084.25,0,16,16.00
10/27/2005,02:15,1084.00,1084.00,1083.75,1083.75,3,46,49.00
10/27/2005,02:16,1084.00,1084.50,1084.00,1084.50,242,0,242.00
10/27/2005,02:17,1084.50,1084.50,1084.25,1084.25,20,9,29.00
10/27/2005,02:18,1084.50,1084.75,1084.25,1084.50,162,11,173.00
10/27/2005,02:19,1084.25,1084.50,1084.25,1084.25,10,29,39.00
10/27/2005,02:20,1084.00,1084.00,1083.75,1083.75,0,118,118.00
10/27/2005,02:21,1084.00,1084.00,1083.75,1084.00,8,9,17.00
10/27/2005,02:22,1084.00,1084.25,1084.00,1084.00,68,37,105.00
10/27/2005,02:23,1084.00,1084.25,1084.00,1084.00,7,44,51.00
10/27/2005,02:24,1084.00,1084.25,1084.00,1084.25,56,60,116.00
10/27/2005,02:25,1084.25,1084.25,1084.25,1084.25,135,0,135.00
10/27/2005,02:26,1084.25,1084.25,1084.25,1084.25,1,0,1.00
10/27/2005,02:27,1084.25,1084.25,1084.00,1084.00,116,76,192.00
10/27/2005,02:28,1084.00,1084.25,1083.75,1084.25,21,46,67.00
10/27/2005,02:29,1084.25,1084.25,1084.00,1084.25,35,3,38.00
10/27/2005,02:30,1084.25,1084.25,1084.25,1084.25,43,0,43.00
10/27/2005,02:31,1084.25,1084.50,1084.00,1084.25,129,62,191.00
10/27/2005,02:32,1084.00,1084.25,1083.75,1084.25,70,100,170.00
10/27/2005,02:33,1083.75,1083.75,1083.75,1083.75,0,65,65.00
10/27/2005,02:34,1083.50,1083.75,1083.50,1083.50,4,53,57.00
10/27/2005,02:35,1083.50,1083.75,1083.50,1083.75,34,6,40.00
10/27/2005,02:36,1083.75,1084.25,1083.75,1084.00,56,16,72.00
10/27/2005,02:37,1084.00,1084.00,1084.00,1084.00,0,24,24.00
10/27/2005,02:38,1084.25,1084.25,1084.00,1084.00,51,54,105.00
10/27/2005,02:39,1083.75,1083.75,1083.50,1083.50,0,39,39.00
10/27/2005,02:40,1083.50,1083.50,1083.50,1083.50,0,51,51.00
10/27/2005,02:41,1083.50,1083.50,1083.00,1083.00,0,119,119.00
10/27/2005,02:42,1083.25,1083.25,1083.25,1083.25,51,0,51.00
10/27/2005,02:43,1083.25,1083.25,1082.75,1082.75,9,57,66.00
10/27/2005,02:44,1082.75,1083.00,1082.75,1083.00,29,46,75.00
10/27/2005,02:45,1082.75,1083.25,1082.75,1083.00,15,34,49.00
10/27/2005,02:46,1083.00,1083.00,1083.00,1083.00,0,31,31.00
10/27/2005,02:47,1083.00,1083.00,1083.00,1083.00,0,15,15.00
10/27/2005,02:48,1083.00,1083.00,1083.00,1083.00,0,117,117.00
10/27/2005,02:49,1082.75,1083.00,1082.75,1083.00,75,29,104.00
10/27/2005,02:50,1083.25,1083.75,1083.00,1083.75,457,17,474.00
10/27/2005,02:51,1083.75,1084.00,1083.75,1083.75,4,87,91.00
10/27/2005,02:52,1083.75,1083.75,1083.75,1083.75,0,11,11.00
10/27/2005,02:53,1083.50,1083.50,1083.50,1083.50,0,33,33.00
10/27/2005,02:54,1083.50,1083.50,1083.50,1083.50,0,41,41.00
10/27/2005,02:55,1083.50,1083.75,1083.50,1083.75,23,1,24.00
10/27/2005,02:56,1084.00,1084.00,1083.75,1084.00,39,4,43.00
10/27/2005,02:57,1084.00,1084.00,1084.00,1084.00,70,0,70.00
10/27/2005,02:58,1084.25,1084.25,1084.00,1084.25,6,15,21.00
10/27/2005,02:59,1084.00,1084.00,1084.00,1084.00,0,108,108.00
10/27/2005,03:00,1083.75,1083.75,1083.75,1083.75,0,13,13.00
10/27/2005,03:01,1083.75,1084.00,1083.75,1083.75,48,17,65.00
10/27/2005,03:02,1083.75,1084.25,1083.75,1084.00,63,26,89.00
10/27/2005,03:03,1084.00,1084.50,1084.00,1084.25,151,49,200.00
10/27/2005,03:04,1084.25,1084.25,1083.75,1083.75,4,106,110.00
10/27/2005,03:05,1083.75,1084.00,1083.75,1083.75,42,4,46.00
10/27/2005,03:06,1083.75,1084.00,1083.75,1084.00,38,1,39.00
10/27/2005,03:07,1084.00,1084.00,1084.00,1084.00,38,0,38.00
10/27/2005,03:08,1084.00,1084.00,1083.75,1083.75,16,46,62.00
10/27/2005,03:09,1084.00,1084.00,1084.00,1084.00,12,0,12.00
10/27/2005,03:10,1084.00,1084.25,1084.00,1084.25,73,0,73.00
10/27/2005,03:11,1084.25,1084.25,1084.00,1084.00,37,32,69.00
10/27/2005,03:12,1084.00,1084.00,1084.00,1084.00,0,41,41.00
10/27/2005,03:13,1084.00,1084.00,1084.00,1084.00,0,96,96.00
10/27/2005,03:14,1083.75,1083.75,1083.75,1083.75,0,12,12.00
10/27/2005,03:15,1083.75,1083.75,1083.75,1083.75,0,80,80.00
10/27/2005,03:16,1083.75,1083.75,1083.75,1083.75,0,35,35.00
10/27/2005,03:17,1083.75,1083.75,1083.25,1083.25,0,215,215.00
10/27/2005,03:18,1083.25,1083.25,1083.25,1083.25,0,19,19.00
10/27/2005,03:19,1083.25,1083.25,1083.00,1083.25,13,211,224.00
10/27/2005,03:20,1083.50,1083.50,1083.25,1083.25,43,1,44.00
10/27/2005,03:21,1083.50,1083.50,1083.50,1083.50,1,0,1.00
10/27/2005,03:22,1083.25,1083.25,1083.25,1083.25,0,44,44.00
10/27/2005,03:23,1083.50,1083.50,1083.25,1083.25,1,1,2.00
10/27/2005,03:24,1083.50,1083.50,1083.50,1083.50,26,0,26.00
10/27/2005,03:25,1083.50,1083.50,1083.50,1083.50,62,0,62.00
10/27/2005,03:26,1083.75,1083.75,1083.50,1083.50,9,1,10.00
10/27/2005,03:27,1083.50,1083.50,1083.50,1083.50,0,1,1.00
10/27/2005,03:28,1083.50,1083.50,1083.50,1083.50,0,1,1.00
10/27/2005,03:29,1083.50,1083.50,1083.50,1083.50,0,1,1.00
10/27/2005,03:30,1083.50,1083.50,1083.50,1083.50,0,110,110.00
10/27/2005,03:31,1083.50,1083.50,1083.50,1083.50,0,96,96.00
10/27/2005,03:32,1083.50,1083.50,1083.50,1083.50,0,2,2.00
10/27/2005,03:34,1083.25,1083.25,1082.75,1082.75,0,225,225.00
10/27/2005,03:35,1082.75,1083.00,1082.75,1082.75,51,117,168.00
10/27/2005,03:36,1083.00,1083.25,1082.75,1082.75,62,57,119.00
10/27/2005,03:37,1082.75,1082.75,1082.25,1082.50,21,147,168.00
10/27/2005,03:38,1082.25,1082.50,1082.25,1082.50,40,1,41.00
10/27/2005,03:39,1082.25,1082.75,1082.25,1082.50,59,88,147.00
10/27/2005,03:40,1082.50,1082.50,1082.50,1082.50,0,13,13.00
10/27/2005,03:41,1082.50,1082.50,1082.25,1082.25,10,115,125.00
10/27/2005,03:42,1082.00,1082.00,1082.00,1082.00,0,186,186.00
10/27/2005,03:43,1082.00,1082.00,1081.75,1081.75,1,119,120.00
10/27/2005,03:44,1081.75,1082.00,1081.75,1082.00,71,1,72.00
10/27/2005,03:45,1082.00,1082.00,1082.00,1082.00,157,0,157.00
10/27/2005,03:46,1082.00,1082.25,1082.00,1082.25,186,0,186.00
10/27/2005,03:47,1082.25,1082.25,1082.25,1082.25,31,0,31.00
10/27/2005,03:48,1082.25,1082.25,1082.25,1082.25,15,0,15.00
10/27/2005,03:49,1082.25,1082.25,1082.25,1082.25,31,0,31.00
10/27/2005,03:50,1082.25,1082.25,1082.00,1082.00,6,58,64.00
10/27/2005,03:51,1082.00,1082.00,1081.75,1081.75,0,36,36.00
10/27/2005,03:52,1081.75,1081.75,1081.50,1081.50,51,187,238.00
10/27/2005,03:53,1081.25,1081.50,1081.25,1081.50,4,32,36.00
10/27/2005,03:54,1081.50,1081.50,1081.25,1081.25,49,36,85.00
10/27/2005,03:55,1081.25,1081.25,1080.75,1080.75,6,319,325.00
10/27/2005,03:56,1080.75,1080.75,1080.25,1080.50,26,456,482.00
10/27/2005,03:57,1080.50,1080.50,1080.25,1080.50,7,1,8.00
10/27/2005,03:58,1080.25,1080.75,1080.25,1080.50,104,81,185.00
10/27/2005,03:59,1080.50,1080.75,1080.25,1080.25,11,26,37.00
10/27/2005,04:00,1080.25,1080.25,1080.00,1080.00,0,191,191.00
10/27/2005,04:01,1080.00,1080.25,1079.75,1079.75,35,185,220.00
10/27/2005,04:02,1079.75,1080.25,1079.75,1080.00,145,77,222.00
10/27/2005,04:03,1080.00,1080.00,1079.50,1079.75,1,283,284.00
10/27/2005,04:04,1079.75,1080.00,1079.75,1079.75,237,11,248.00
10/27/2005,04:05,1079.75,1080.00,1079.50,1079.75,83,174,257.00
10/27/2005,04:06,1079.75,1079.75,1079.50,1079.50,25,29,54.00
10/27/2005,04:07,1079.75,1080.00,1079.75,1079.75,76,15,91.00
10/27/2005,04:08,1079.75,1080.00,1079.75,1080.00,136,11,147.00
10/27/2005,04:09,1080.00,1081.00,1080.00,1080.50,758,45,803.00
10/27/2005,04:10,1080.75,1081.25,1080.75,1081.25,262,0,262.00
10/27/2005,04:11,1081.00,1081.25,1080.75,1081.00,105,32,137.00
10/27/2005,04:12,1081.00,1081.25,1080.75,1081.00,50,79,129.00
10/27/2005,04:13,1081.00,1081.00,1081.00,1081.00,38,0,38.00
10/27/2005,04:14,1081.00,1081.25,1081.00,1081.25,13,0,13.00
10/27/2005,04:15,1081.00,1081.25,1081.00,1081.25,1,3,4.00
10/27/2005,04:16,1081.00,1081.00,1080.75,1080.75,0,70,70.00
10/27/2005,04:17,1080.75,1080.75,1080.50,1080.50,1,185,186.00
10/27/2005,04:18,1080.50,1080.50,1080.50,1080.50,0,87,87.00
10/27/2005,04:20,1080.50,1080.50,1080.50,1080.50,0,16,16.00
10/27/2005,04:21,1080.50,1080.50,1080.50,1080.50,0,103,103.00
10/27/2005,04:22,1080.50,1080.75,1080.50,1080.75,99,3,102.00
10/27/2005,04:23,1080.75,1080.75,1080.75,1080.75,33,0,33.00
10/27/2005,04:24,1080.75,1081.00,1080.75,1081.00,30,0,30.00
10/27/2005,04:25,1081.00,1081.25,1081.00,1081.25,162,0,162.00
10/27/2005,04:26,1081.25,1081.25,1081.25,1081.25,128,0,128.00
10/27/2005,04:27,1081.25,1081.25,1081.25,1081.25,27,0,27.00
10/27/2005,04:28,1081.25,1081.25,1081.25,1081.25,24,0,24.00
10/27/2005,04:29,1081.25,1081.25,1081.00,1081.25,27,1,28.00
10/27/2005,04:30,1081.50,1081.75,1081.50,1081.50,110,31,141.00
10/27/2005,04:31,1081.50,1081.75,1081.25,1081.50,59,91,150.00
10/27/2005,04:32,1081.75,1081.75,1081.25,1081.50,27,7,34.00
10/27/2005,04:33,1081.50,1081.50,1081.50,1081.50,35,0,35.00
10/27/2005,04:34,1081.50,1081.50,1081.25,1081.50,45,1,46.00
10/27/2005,04:35,1081.50,1081.50,1081.25,1081.50,8,1,9.00
10/27/2005,04:36,1081.50,1081.50,1081.50,1081.50,42,0,42.00
10/27/2005,04:37,1081.75,1081.75,1081.75,1081.75,1,0,1.00
10/27/2005,04:38,1081.25,1081.50,1081.25,1081.50,68,76,144.00
10/27/2005,04:39,1081.75,1081.75,1081.50,1081.50,2,88,90.00
10/27/2005,04:40,1081.50,1081.50,1081.50,1081.50,0,6,6.00
10/27/2005,04:41,1081.50,1081.50,1081.50,1081.50,0,2,2.00
10/27/2005,04:42,1081.50,1081.50,1081.50,1081.50,0,59,59.00
10/27/2005,04:43,1081.50,1081.50,1081.50,1081.50,0,14,14.00
10/27/2005,04:44,1081.50,1081.50,1081.50,1081.50,0,2,2.00
10/27/2005,04:45,1081.50,1081.50,1081.50,1081.50,0,40,40.00
10/27/2005,04:46,1081.50,1081.50,1081.25,1081.25,0,66,66.00
10/27/2005,04:47,1081.50,1081.50,1081.50,1081.50,7,0,7.00
10/27/2005,04:48,1081.25,1081.25,1081.25,1081.25,0,87,87.00
10/27/2005,04:49,1081.00,1081.00,1081.00,1081.00,0,102,102.00
10/27/2005,04:50,1080.75,1080.75,1080.75,1080.75,0,4,4.00
10/27/2005,04:51,1081.00,1081.00,1080.75,1080.75,13,1,14.00
10/27/2005,04:52,1080.75,1080.75,1080.75,1080.75,0,2,2.00
10/27/2005,04:53,1080.75,1080.75,1080.75,1080.75,0,32,32.00
10/27/2005,04:54,1081.00,1081.25,1081.00,1081.25,207,0,207.00
10/27/2005,04:55,1081.25,1081.50,1081.25,1081.25,36,10,46.00
10/27/2005,04:56,1081.25,1081.25,1081.25,1081.25,0,28,28.00
10/27/2005,04:57,1081.00,1081.00,1080.25,1080.50,28,169,197.00
10/27/2005,04:58,1080.50,1080.50,1080.25,1080.25,38,69,107.00
10/27/2005,04:59,1080.25,1080.50,1080.25,1080.50,1,1,2.00
10/27/2005,05:00,1080.25,1080.75,1080.25,1080.75,84,1,85.00
10/27/2005,05:01,1080.75,1081.25,1080.75,1081.00,152,6,158.00
10/27/2005,05:02,1081.25,1081.25,1081.00,1081.00,54,35,89.00
10/27/2005,05:03,1080.75,1080.75,1080.75,1080.75,0,110,110.00
10/27/2005,05:04,1081.00,1081.00,1081.00,1081.00,30,0,30.00
10/27/2005,05:05,1081.00,1081.00,1080.75,1080.75,41,47,88.00
10/27/2005,05:06,1080.75,1080.75,1080.75,1080.75,0,29,29.00
10/27/2005,05:08,1080.50,1080.50,1080.50,1080.50,0,1,1.00
10/27/2005,05:10,1080.50,1080.50,1080.50,1080.50,0,44,44.00
10/27/2005,05:11,1080.50,1080.75,1080.25,1080.50,17,132,149.00
10/27/2005,05:12,1080.75,1080.75,1080.50,1080.50,54,138,192.00
10/27/2005,05:13,1080.50,1080.50,1080.50,1080.50,0,53,53.00
10/27/2005,05:14,1080.50,1080.50,1080.50,1080.50,0,55,55.00
10/27/2005,05:15,1080.50,1080.75,1080.50,1080.75,41,38,79.00
10/27/2005,05:16,1081.00,1081.00,1080.75,1080.75,6,32,38.00
10/27/2005,05:17,1080.75,1080.75,1080.50,1080.50,0,3,3.00
10/27/2005,05:18,1080.50,1080.75,1080.50,1080.50,6,6,12.00
10/27/2005,05:19,1080.50,1080.75,1080.50,1080.50,11,13,24.00
10/27/2005,05:20,1080.75,1080.75,1080.50,1080.75,59,1,60.00
10/27/2005,05:21,1081.00,1081.00,1081.00,1081.00,36,0,36.00
10/27/2005,05:22,1081.00,1081.00,1081.00,1081.00,6,0,6.00
10/27/2005,05:23,1081.00,1081.00,1081.00,1081.00,11,0,11.00
10/27/2005,05:24,1081.00,1081.00,1081.00,1081.00,2,0,2.00
10/27/2005,05:25,1081.00,1081.25,1081.00,1081.25,68,0,68.00
10/27/2005,05:26,1081.25,1081.50,1081.25,1081.50,195,1,196.00
10/27/2005,05:27,1081.50,1081.50,1081.25,1081.25,52,9,61.00
10/27/2005,05:28,1081.50,1081.75,1081.25,1081.50,172,2,174.00
10/27/2005,05:29,1081.50,1081.50,1081.50,1081.50,36,0,36.00
10/27/2005,05:30,1081.50,1081.50,1081.25,1081.25,4,8,12.00
10/27/2005,05:31,1081.50,1081.50,1081.50,1081.50,71,0,71.00
10/27/2005,05:32,1081.50,1081.75,1081.25,1081.50,101,3,104.00
10/27/2005,05:33,1081.50,1081.50,1081.50,1081.50,0,36,36.00
10/27/2005,05:34,1081.50,1082.00,1081.50,1082.00,315,2,317.00
10/27/2005,05:35,1081.75,1082.25,1081.75,1082.25,263,19,282.00
10/27/2005,05:36,1082.25,1082.25,1082.00,1082.00,30,82,112.00
10/27/2005,05:38,1081.75,1081.75,1081.75,1081.75,0,26,26.00
10/27/2005,05:39,1081.75,1081.75,1081.75,1081.75,0,25,25.00
10/27/2005,05:40,1081.50,1081.50,1081.00,1081.25,87,539,626.00
10/27/2005,05:41,1081.25,1081.25,1081.25,1081.25,0,10,10.00
10/27/2005,05:42,1081.25,1081.25,1081.25,1081.25,0,142,142.00
10/27/2005,05:43,1081.25,1081.25,1081.25,1081.25,0,53,53.00
10/27/2005,05:45,1081.50,1081.75,1081.50,1081.75,207,1,208.00
10/27/2005,05:46,1081.75,1081.75,1081.75,1081.75,108,0,108.00
10/27/2005,05:47,1081.75,1081.75,1081.75,1081.75,64,0,64.00
10/27/2005,05:48,1081.75,1082.00,1081.75,1082.00,44,0,44.00
10/27/2005,05:50,1082.00,1082.00,1082.00,1082.00,21,0,21.00
10/27/2005,05:51,1081.75,1081.75,1081.75,1081.75,0,5,5.00
10/27/2005,05:52,1081.75,1081.75,1081.75,1081.75,0,1,1.00
10/27/2005,05:53,1081.75,1081.75,1081.75,1081.75,0,10,10.00
10/27/2005,05:54,1081.75,1081.75,1081.75,1081.75,0,30,30.00
10/27/2005,05:55,1081.75,1081.75,1081.75,1081.75,0,65,65.00
10/27/2005,05:56,1081.75,1081.75,1081.75,1081.75,0,51,51.00
10/27/2005,05:58,1081.75,1082.00,1081.75,1082.00,2,49,51.00
10/27/2005,05:59,1082.00,1082.00,1081.75,1081.75,1,16,17.00
10/27/2005,06:00,1081.75,1082.00,1081.75,1082.00,119,14,133.00
10/27/2005,06:01,1082.25,1082.25,1082.00,1082.25,139,1,140.00
10/27/2005,06:02,1082.25,1082.25,1082.25,1082.25,87,0,87.00
10/27/2005,06:03,1082.25,1082.50,1082.25,1082.50,49,0,49.00
10/27/2005,06:04,1082.25,1082.25,1082.25,1082.25,0,10,10.00
10/27/2005,06:05,1082.25,1082.50,1082.25,1082.25,4,12,16.00
10/27/2005,06:06,1082.50,1082.50,1082.25,1082.25,1,24,25.00
10/27/2005,06:07,1082.25,1082.50,1082.25,1082.50,161,69,230.00
10/27/2005,06:08,1082.25,1082.25,1082.25,1082.25,0,89,89.00
10/27/2005,06:10,1082.25,1082.25,1082.25,1082.25,0,33,33.00
10/27/2005,06:11,1082.25,1082.25,1082.00,1082.00,1,26,27.00
10/27/2005,06:12,1082.25,1082.25,1082.25,1082.25,25,0,25.00
10/27/2005,06:13,1082.25,1082.25,1082.25,1082.25,27,0,27.00
10/27/2005,06:14,1082.25,1082.50,1082.25,1082.50,80,0,80.00
10/27/2005,06:15,1082.50,1082.50,1082.50,1082.50,148,0,148.00
10/27/2005,06:16,1082.50,1082.50,1082.50,1082.50,4,0,4.00
10/27/2005,06:17,1082.50,1082.75,1082.50,1082.50,7,203,210.00
10/27/2005,06:18,1082.25,1082.25,1082.25,1082.25,0,30,30.00
10/27/2005,06:19,1082.25,1082.25,1082.25,1082.25,0,65,65.00
10/27/2005,06:20,1082.50,1082.50,1082.50,1082.50,26,0,26.00
10/27/2005,06:21,1082.25,1082.25,1082.25,1082.25,0,49,49.00
10/27/2005,06:22,1082.25,1082.50,1082.25,1082.25,2,146,148.00
10/27/2005,06:23,1082.25,1082.50,1082.25,1082.50,191,91,282.00
10/27/2005,06:24,1082.50,1083.00,1082.50,1083.00,451,3,454.00
10/27/2005,06:25,1082.75,1083.00,1082.75,1082.75,1,182,183.00
10/27/2005,06:26,1082.75,1082.75,1082.50,1082.50,0,210,210.00
10/27/2005,06:27,1082.50,1082.50,1082.50,1082.50,0,52,52.00
10/27/2005,06:28,1082.50,1082.75,1082.50,1082.75,1,75,76.00
10/27/2005,06:29,1082.50,1082.50,1082.25,1082.50,17,8,25.00
10/27/2005,06:30,1082.50,1082.50,1082.50,1082.50,30,0,30.00
10/27/2005,06:31,1082.25,1082.50,1082.25,1082.50,33,3,36.00
10/27/2005,06:32,1082.50,1082.75,1082.50,1082.50,115,3,118.00
10/27/2005,06:33,1082.50,1082.75,1082.50,1082.50,15,137,152.00
10/27/2005,06:34,1082.50,1082.75,1082.50,1082.50,5,69,74.00
10/27/2005,06:35,1082.50,1082.75,1082.50,1082.50,1,13,14.00
10/27/2005,06:36,1082.50,1082.50,1082.25,1082.25,0,135,135.00
10/27/2005,06:37,1082.25,1082.50,1082.25,1082.50,40,225,265.00
10/27/2005,06:38,1082.25,1082.25,1082.00,1082.00,0,51,51.00
10/27/2005,06:39,1082.50,1082.50,1082.50,1082.50,62,0,62.00
10/27/2005,06:40,1082.75,1082.75,1082.50,1082.50,7,44,51.00
10/27/2005,06:41,1082.25,1082.50,1082.25,1082.50,5,57,62.00
10/27/2005,06:42,1082.25,1082.50,1082.25,1082.25,27,186,213.00
10/27/2005,06:43,1082.25,1082.25,1082.25,1082.25,0,11,11.00
10/27/2005,06:44,1082.00,1082.25,1082.00,1082.25,2,204,206.00
10/27/2005,06:45,1082.25,1082.25,1082.00,1082.00,189,101,290.00
10/27/2005,06:46,1082.00,1082.00,1082.00,1082.00,0,113,113.00
10/27/2005,06:47,1082.00,1082.00,1081.75,1082.00,3,5,8.00
10/27/2005,06:48,1082.00,1082.00,1082.00,1082.00,52,0,52.00
10/27/2005,06:49,1082.00,1082.00,1082.00,1082.00,13,0,13.00
10/27/2005,06:50,1081.75,1082.25,1081.75,1082.25,185,27,212.00
10/27/2005,06:51,1082.00,1082.00,1081.50,1081.75,39,271,310.00
10/27/2005,06:52,1081.50,1081.50,1081.25,1081.50,159,155,314.00
10/27/2005,06:53,1081.50,1081.50,1081.50,1081.50,80,0,80.00
10/27/2005,06:54,1081.50,1081.75,1081.50,1081.75,118,0,118.00
10/27/2005,06:55,1081.75,1081.75,1081.75,1081.75,28,0,28.00
10/27/2005,06:56,1081.75,1081.75,1081.50,1081.75,72,3,75.00
10/27/2005,06:57,1082.00,1082.00,1081.50,1081.75,154,167,321.00
10/27/2005,06:58,1081.75,1082.00,1081.75,1081.75,31,1,32.00
10/27/2005,06:59,1082.00,1082.00,1081.75,1082.00,3,6,9.00
10/27/2005,07:00,1081.75,1082.25,1081.75,1082.25,209,1,210.00
10/27/2005,07:01,1082.25,1082.25,1082.00,1082.00,3,209,212.00
10/27/2005,07:02,1082.00,1082.00,1081.75,1081.75,0,22,22.00
10/27/2005,07:03,1081.75,1081.75,1081.75,1081.75,0,283,283.00
10/27/2005,07:04,1081.50,1081.75,1081.50,1081.75,1,450,451.00
10/27/2005,07:05,1081.50,1081.75,1081.50,1081.50,1,240,241.00
10/27/2005,07:06,1081.75,1082.00,1081.75,1082.00,273,0,273.00
10/27/2005,07:07,1082.00,1082.00,1082.00,1082.00,38,0,38.00
10/27/2005,07:08,1081.75,1082.00,1081.75,1081.75,1,57,58.00
10/27/2005,07:09,1081.75,1081.75,1081.25,1081.25,298,543,841.00
10/27/2005,07:10,1081.25,1081.25,1081.25,1081.25,0,101,101.00
10/27/2005,07:11,1081.25,1081.25,1081.00,1081.25,19,34,53.00
10/27/2005,07:12,1081.00,1081.50,1081.00,1081.50,65,110,175.00
10/27/2005,07:13,1081.25,1081.50,1081.25,1081.25,11,31,42.00
10/27/2005,07:14,1081.50,1081.50,1081.25,1081.25,1,6,7.00
10/27/2005,07:15,1081.25,1081.25,1081.00,1081.25,32,20,52.00
10/27/2005,07:16,1081.25,1081.50,1081.25,1081.25,14,89,103.00
10/27/2005,07:17,1081.50,1081.50,1081.25,1081.25,1,3,4.00
10/27/2005,07:18,1081.25,1081.50,1081.25,1081.50,17,36,53.00
10/27/2005,07:19,1081.50,1081.50,1081.50,1081.50,5,0,5.00
10/27/2005,07:20,1081.50,1081.50,1081.50,1081.50,144,0,144.00
10/27/2005,07:21,1081.50,1081.75,1081.50,1081.50,69,11,80.00
10/27/2005,07:22,1081.75,1081.75,1081.50,1081.50,4,6,10.00
10/27/2005,07:23,1081.75,1082.25,1081.75,1082.00,561,3,564.00
10/27/2005,07:24,1082.00,1082.00,1081.75,1082.00,20,239,259.00
10/27/2005,07:25,1082.00,1082.00,1081.75,1082.00,189,3,192.00
10/27/2005,07:26,1082.00,1082.00,1081.75,1082.00,9,1,10.00
10/27/2005,07:27,1081.75,1081.75,1081.75,1081.75,0,316,316.00
10/27/2005,07:28,1081.50,1081.75,1081.25,1081.50,95,198,293.00
10/27/2005,07:29,1081.50,1081.50,1081.25,1081.25,74,41,115.00
10/27/2005,07:30,1081.25,1082.25,1081.00,1081.50,339,211,550.00
10/27/2005,07:31,1081.25,1082.00,1080.50,1082.00,1000,751,1751.00
10/27/2005,07:32,1082.00,1082.00,1081.50,1081.50,26,169,195.00
10/27/2005,07:33,1081.75,1082.00,1081.25,1081.25,84,260,344.00
10/27/2005,07:34,1081.25,1081.75,1081.25,1081.50,82,166,248.00
10/27/2005,07:35,1081.25,1082.00,1081.25,1082.00,297,279,576.00
10/27/2005,07:36,1082.00,1082.25,1081.75,1082.00,120,69,189.00
10/27/2005,07:37,1082.25,1082.25,1082.00,1082.25,374,8,382.00
10/27/2005,07:38,1082.25,1082.50,1082.25,1082.50,58,0,58.00
10/27/2005,07:39,1082.25,1082.50,1082.25,1082.25,87,325,412.00
10/27/2005,07:40,1082.25,1082.25,1082.00,1082.00,0,45,45.00
10/27/2005,07:41,1082.00,1082.25,1081.75,1081.75,8,260,268.00
10/27/2005,07:42,1082.00,1082.00,1081.50,1081.75,31,173,204.00
10/27/2005,07:43,1081.50,1081.75,1081.50,1081.50,174,108,282.00
10/27/2005,07:44,1081.50,1081.50,1081.25,1081.50,10,27,37.00
10/27/2005,07:45,1081.25,1081.50,1081.25,1081.25,32,6,38.00
10/27/2005,07:46,1081.50,1081.75,1081.50,1081.50,92,19,111.00
10/27/2005,07:47,1081.50,1082.00,1081.50,1082.00,132,2,134.00
10/27/2005,07:48,1082.00,1082.00,1081.50,1081.50,25,270,295.00
10/27/2005,07:49,1081.75,1081.75,1081.75,1081.75,13,0,13.00
10/27/2005,07:50,1081.75,1081.75,1081.50,1081.50,97,13,110.00
10/27/2005,07:51,1081.75,1081.75,1081.75,1081.75,147,0,147.00
10/27/2005,07:52,1081.75,1081.75,1081.75,1081.75,48,0,48.00
10/27/2005,07:53,1081.50,1081.50,1081.50,1081.50,0,5,5.00
10/27/2005,07:54,1081.75,1081.75,1081.50,1081.75,36,1,37.00
10/27/2005,07:55,1081.75,1081.75,1081.75,1081.75,43,0,43.00
10/27/2005,07:56,1082.00,1082.25,1081.75,1082.25,632,105,737.00
10/27/2005,07:57,1082.25,1082.75,1082.25,1082.50,436,201,637.00
10/27/2005,07:58,1082.50,1082.50,1082.25,1082.25,0,33,33.00
10/27/2005,07:59,1082.25,1082.50,1082.25,1082.25,2,306,308.00
10/27/2005,08:00,1082.25,1082.25,1082.00,1082.25,19,6,25.00
10/27/2005,08:01,1082.25,1082.25,1082.00,1082.25,3,26,29.00
10/27/2005,08:02,1082.25,1082.75,1082.25,1082.75,578,26,604.00
10/27/2005,08:03,1082.75,1083.00,1082.75,1083.00,314,90,404.00
10/27/2005,08:04,1082.75,1083.00,1082.75,1082.75,40,69,109.00
10/27/2005,08:05,1082.75,1083.00,1082.75,1082.75,64,15,79.00
10/27/2005,08:06,1082.75,1083.00,1082.50,1082.75,64,269,333.00
10/27/2005,08:07,1082.75,1083.00,1082.75,1082.75,6,51,57.00
10/27/2005,08:08,1082.75,1083.00,1082.75,1083.00,155,57,212.00
10/27/2005,08:09,1082.75,1082.75,1082.50,1082.75,2,121,123.00
10/27/2005,08:10,1082.75,1083.00,1082.75,1082.75,77,51,128.00
10/27/2005,08:11,1083.00,1083.00,1083.00,1083.00,248,0,248.00
10/27/2005,08:12,1083.25,1083.50,1083.25,1083.25,1233,22,1255.00
10/27/2005,08:13,1083.25,1083.50,1082.75,1083.25,151,348,499.00
10/27/2005,08:14,1083.00,1083.25,1083.00,1083.00,223,7,230.00
10/27/2005,08:15,1083.00,1083.00,1083.00,1083.00,0,7,7.00
10/27/2005,08:16,1083.00,1083.25,1083.00,1083.00,2,49,51.00
10/27/2005,08:17,1083.00,1083.00,1083.00,1083.00,0,24,24.00
10/27/2005,08:18,1083.25,1083.25,1083.00,1083.00,11,65,76.00
10/27/2005,08:19,1083.00,1083.00,1082.75,1082.75,0,379,379.00
10/27/2005,08:20,1082.75,1083.25,1082.75,1082.75,28,18,46.00
10/27/2005,08:21,1082.75,1083.25,1082.75,1083.25,67,19,86.00
10/27/2005,08:22,1083.25,1083.25,1083.25,1083.25,3,0,3.00
10/27/2005,08:23,1083.25,1083.25,1083.00,1083.25,118,2,120.00
10/27/2005,08:24,1083.00,1083.25,1083.00,1083.25,210,4,214.00
10/27/2005,08:25,1083.25,1083.25,1082.75,1082.75,50,74,124.00
10/27/2005,08:26,1083.00,1083.00,1082.75,1083.00,6,218,224.00
10/27/2005,08:27,1083.00,1083.25,1082.75,1083.00,140,21,161.00
10/27/2005,08:28,1083.25,1083.25,1082.75,1083.00,80,282,362.00
10/27/2005,08:29,1082.75,1083.00,1082.75,1083.00,211,29,240.00
10/27/2005,08:30,1083.25,1083.75,1083.00,1083.50,1056,769,1825.00
10/27/2005,08:31,1083.25,1084.50,1083.25,1084.25,4845,2038,6883.00
10/27/2005,08:32,1084.25,1084.50,1083.25,1083.50,983,2165,3148.00
10/27/2005,08:33,1083.50,1084.00,1083.25,1083.50,1012,1715,2727.00
10/27/2005,08:34,1083.50,1084.00,1083.25,1084.00,1163,826,1989.00
10/27/2005,08:35,1083.75,1084.25,1083.50,1084.25,1153,603,1756.00
10/27/2005,08:36,1084.00,1085.00,1084.00,1085.00,2316,1151,3467.00
10/27/2005,08:37,1085.00,1085.25,1084.50,1085.00,1578,1495,3073.00
10/27/2005,08:38,1085.00,1085.00,1084.00,1084.00,927,1433,2360.00
10/27/2005,08:39,1084.25,1084.25,1083.50,1084.00,765,2055,2820.00
10/27/2005,08:40,1084.00,1084.00,1082.75,1083.00,874,3112,3986.00
10/27/2005,08:41,1082.75,1083.25,1082.50,1082.50,1132,2064,3196.00
10/27/2005,08:42,1082.50,1083.00,1082.25,1082.25,1174,1084,2258.00
10/27/2005,08:43,1082.25,1083.00,1082.25,1082.75,1070,433,1503.00
10/27/2005,08:44,1082.75,1083.00,1082.00,1082.50,872,1916,2788.00
10/27/2005,08:45,1082.50,1083.00,1082.00,1083.00,1774,1073,2847.00
10/27/2005,08:46,1082.75,1083.00,1082.25,1082.50,1417,1288,2705.00
10/27/2005,08:47,1082.50,1082.50,1081.50,1081.75,1216,3389,4605.00
10/27/2005,08:48,1081.75,1082.25,1081.50,1081.75,2686,2313,4999.00
10/27/2005,08:49,1081.75,1082.00,1081.25,1081.75,1493,2447,3940.00
10/27/2005,08:50,1081.50,1082.50,1081.25,1082.25,2061,1386,3447.00
10/27/2005,08:51,1082.00,1082.50,1082.00,1082.50,2286,499,2785.00
10/27/2005,08:52,1082.50,1082.50,1081.75,1082.00,624,919,1543.00
10/27/2005,08:53,1082.00,1082.00,1080.75,1081.00,1331,4393,5724.00
10/27/2005,08:54,1081.00,1082.00,1080.75,1082.00,3232,1893,5125.00
10/27/2005,08:55,1081.75,1082.00,1081.50,1081.50,1608,455,2063.00
10/27/2005,08:56,1081.50,1082.00,1081.25,1081.25,520,695,1215.00
10/27/2005,08:57,1081.25,1082.25,1081.00,1082.25,2611,1274,3885.00
10/27/2005,08:58,1082.25,1082.75,1082.25,1082.50,1837,703,2540.00
10/27/2005,08:59,1082.50,1083.50,1082.50,1083.25,2977,786,3763.00
10/27/2005,09:00,1083.50,1083.50,1082.75,1083.00,543,840,1383.00
10/27/2005,09:01,1082.75,1083.25,1082.00,1082.25,1314,1664,2978.00
10/27/2005,09:02,1082.25,1082.50,1081.25,1081.75,1465,2755,4220.00
10/27/2005,09:03,1082.00,1082.00,1081.00,1081.50,939,2016,2955.00
10/27/2005,09:04,1081.50,1081.75,1081.00,1081.75,1132,1054,2186.00
10/27/2005,09:05,1082.00,1082.50,1081.75,1082.25,1657,1199,2856.00
10/27/2005,09:06,1082.25,1083.00,1082.25,1082.50,2211,1010,3221.00
10/27/2005,09:07,1082.50,1082.75,1081.50,1081.50,252,1819,2071.00
10/27/2005,09:08,1081.50,1082.50,1081.50,1082.25,2031,1233,3264.00
10/27/2005,09:09,1082.25,1082.75,1082.00,1082.25,458,676,1134.00
10/27/2005,09:10,1082.25,1082.50,1081.50,1081.75,781,1317,2098.00
10/27/2005,09:11,1081.75,1082.75,1081.75,1082.50,1404,805,2209.00
10/27/2005,09:12,1082.50,1083.00,1082.25,1083.00,1128,96,1224.00
10/27/2005,09:13,1082.75,1083.00,1082.50,1082.50,354,790,1144.00
10/27/2005,09:14,1082.50,1082.50,1081.50,1081.75,221,2623,2844.00
10/27/2005,09:15,1081.50,1082.00,1081.25,1081.75,1031,1419,2450.00
10/27/2005,09:16,1081.75,1082.50,1081.75,1082.25,737,742,1479.00
10/27/2005,09:17,1082.25,1082.50,1081.75,1082.25,699,358,1057.00
10/27/2005,09:18,1082.00,1082.75,1082.00,1082.75,674,621,1295.00
10/27/2005,09:19,1082.75,1083.25,1082.50,1083.00,2617,810,3427.00
10/27/2005,09:20,1082.75,1083.50,1082.50,1082.75,1244,1175,2419.00
10/27/2005,09:21,1082.75,1082.75,1081.25,1081.50,913,2135,3048.00
10/27/2005,09:22,1081.75,1081.75,1080.75,1081.25,1082,2266,3348.00
10/27/2005,09:23,1081.00,1082.25,1080.75,1082.25,2643,2124,4767.00
10/27/2005,09:24,1082.25,1082.75,1081.25,1081.75,1590,1800,3390.00
10/27/2005,09:25,1081.75,1082.00,1081.00,1081.75,813,1731,2544.00
10/27/2005,09:26,1081.50,1081.50,1080.75,1081.25,1167,2316,3483.00
10/27/2005,09:27,1081.50,1081.50,1080.50,1080.50,814,3182,3996.00
10/27/2005,09:28,1080.75,1081.25,1080.25,1080.50,1891,2251,4142.00
10/27/2005,09:29,1080.75,1081.25,1080.50,1080.75,895,839,1734.00
10/27/2005,09:30,1080.75,1081.25,1080.75,1080.75,1216,1313,2529.00
10/27/2005,09:31,1081.00,1081.25,1080.50,1081.00,3650,1827,5477.00
10/27/2005,09:32,1080.75,1081.50,1080.50,1080.50,1110,2773,3883.00
10/27/2005,09:33,1080.75,1081.00,1080.25,1080.50,770,1516,2286.00
10/27/2005,09:34,1080.50,1080.50,1079.75,1080.00,1579,5157,6736.00
10/27/2005,09:35,1079.75,1080.00,1079.50,1079.75,1373,4907,6280.00
10/27/2005,09:36,1079.75,1079.75,1078.50,1079.25,3457,6911,10368.00
10/27/2005,09:37,1079.50,1079.50,1078.75,1078.75,1668,3395,5063.00
10/27/2005,09:38,1078.75,1079.00,1078.00,1078.75,2634,4448,7082.00
10/27/2005,09:39,1078.75,1079.25,1078.50,1079.00,2301,1606,3907.00
10/27/2005,09:40,1079.00,1079.25,1078.25,1079.25,1508,2162,3670.00
10/27/2005,09:41,1079.00,1079.50,1078.50,1079.00,2044,1115,3159.00
10/27/2005,09:42,1079.25,1080.25,1079.00,1080.00,2921,1590,4511.00
10/27/2005,09:43,1080.00,1080.25,1079.50,1079.75,1811,1269,3080.00
10/27/2005,09:44,1079.75,1080.25,1079.50,1080.00,1205,1148,2353.00
10/27/2005,09:45,1079.75,1080.00,1079.25,1079.25,330,1033,1363.00
10/27/2005,09:46,1079.50,1079.75,1079.00,1079.50,1197,813,2010.00
10/27/2005,09:47,1079.50,1079.50,1078.50,1078.75,824,1214,2038.00
10/27/2005,09:48,1079.00,1079.00,1078.50,1078.75,700,1525,2225.00
10/27/2005,09:49,1078.75,1079.00,1077.50,1077.50,1471,5431,6902.00
10/27/2005,09:50,1077.75,1078.50,1077.50,1078.25,2625,710,3335.00
10/27/2005,09:51,1078.25,1078.75,1078.00,1078.50,493,624,1117.00
10/27/2005,09:52,1078.50,1079.50,1078.25,1078.75,2762,1132,3894.00
10/27/2005,09:53,1078.75,1079.00,1078.00,1078.25,1035,2300,3335.00
10/27/2005,09:54,1078.25,1078.75,1078.25,1078.50,652,588,1240.00
10/27/2005,09:55,1078.50,1079.25,1078.50,1079.00,1237,499,1736.00
10/27/2005,09:56,1079.25,1079.25,1078.50,1078.75,1473,1028,2501.00
10/27/2005,09:57,1078.75,1079.25,1078.75,1079.00,331,345,676.00
10/27/2005,09:58,1079.25,1079.75,1079.00,1079.50,1511,1062,2573.00
10/27/2005,09:59,1079.75,1080.00,1079.50,1079.50,2430,1244,3674.00
10/27/2005,10:00,1079.75,1079.75,1079.25,1079.25,947,509,1456.00
10/27/2005,10:01,1079.25,1079.75,1079.00,1079.50,653,628,1281.00
10/27/2005,10:02,1079.50,1080.00,1079.25,1079.50,768,532,1300.00
10/27/2005,10:03,1079.50,1079.50,1079.00,1079.25,663,348,1011.00
10/27/2005,10:04,1079.50,1080.25,1079.25,1080.00,2030,496,2526.00
10/27/2005,10:05,1080.00,1080.50,1079.75,1080.25,1469,823,2292.00
10/27/2005,10:06,1080.25,1081.25,1080.00,1081.00,4511,839,5350.00
10/27/2005,10:07,1081.00,1081.50,1080.75,1081.25,2136,1298,3434.00
10/27/2005,10:08,1081.00,1081.50,1081.00,1081.00,584,1046,1630.00
10/27/2005,10:09,1081.00,1081.25,1080.50,1080.75,663,2194,2857.00
10/27/2005,10:10,1080.75,1081.00,1080.50,1080.75,558,1247,1805.00
10/27/2005,10:11,1081.00,1081.00,1080.25,1080.25,162,1383,1545.00
10/27/2005,10:12,1080.25,1080.50,1080.25,1080.50,181,818,999.00
10/27/2005,10:13,1080.25,1080.75,1080.25,1080.25,562,548,1110.00
10/27/2005,10:14,1080.25,1080.25,1079.25,1079.25,1135,2363,3498.00
10/27/2005,10:15,1079.25,1080.00,1079.25,1079.50,988,762,1750.00
10/27/2005,10:16,1079.75,1080.00,1079.50,1080.00,243,93,336.00
10/27/2005,10:17,1080.00,1080.25,1079.75,1080.25,714,184,898.00
10/27/2005,10:18,1080.25,1080.50,1080.00,1080.50,799,424,1223.00
10/27/2005,10:19,1080.50,1081.25,1080.25,1081.00,2027,533,2560.00
10/27/2005,10:20,1081.00,1081.00,1080.50,1080.75,356,579,935.00
10/27/2005,10:21,1080.50,1080.75,1080.25,1080.50,107,668,775.00
10/27/2005,10:22,1080.50,1080.75,1080.00,1080.50,630,732,1362.00
10/27/2005,10:23,1080.50,1081.75,1080.50,1081.50,2157,452,2609.00
10/27/2005,10:24,1081.50,1082.50,1081.25,1082.00,4082,2563,6645.00
10/27/2005,10:25,1082.00,1082.00,1081.50,1081.75,1834,1162,2996.00
10/27/2005,10:26,1081.75,1081.75,1081.25,1081.75,739,489,1228.00
10/27/2005,10:27,1081.50,1081.75,1081.25,1081.75,324,197,521.00
10/27/2005,10:28,1081.75,1081.75,1081.00,1081.00,378,1122,1500.00
10/27/2005,10:29,1081.00,1081.75,1080.75,1081.00,1377,1655,3032.00
10/27/2005,10:30,1081.00,1081.50,1081.00,1081.00,554,444,998.00
10/27/2005,10:31,1081.25,1081.50,1081.00,1081.25,653,437,1090.00
10/27/2005,10:32,1081.50,1081.75,1081.25,1081.50,628,101,729.00
10/27/2005,10:33,1081.50,1081.50,1080.00,1080.50,798,2640,3438.00
10/27/2005,10:34,1080.50,1080.50,1079.75,1079.75,763,1816,2579.00
10/27/2005,10:35,1079.75,1080.00,1079.25,1079.75,1384,1589,2973.00
10/27/2005,10:36,1079.75,1080.00,1079.50,1080.00,883,971,1854.00
10/27/2005,10:37,1080.00,1080.25,1079.50,1080.00,628,766,1394.00
10/27/2005,10:38,1080.00,1080.25,1079.50,1080.00,556,1001,1557.00
10/27/2005,10:39,1080.00,1080.00,1079.50,1080.00,292,352,644.00
10/27/2005,10:40,1080.00,1080.00,1079.50,1079.75,108,1222,1330.00
10/27/2005,10:41,1079.50,1079.75,1079.25,1079.50,304,398,702.00
10/27/2005,10:42,1079.75,1080.00,1079.50,1080.00,477,171,648.00
10/27/2005,10:43,1079.75,1080.00,1079.50,1079.50,117,207,324.00
10/27/2005,10:44,1079.50,1079.50,1079.00,1079.00,634,1803,2437.00
10/27/2005,10:45,1079.00,1079.50,1079.00,1079.25,566,977,1543.00
10/27/2005,10:46,1079.25,1079.75,1079.25,1079.75,510,142,652.00
10/27/2005,10:47,1079.50,1080.00,1079.50,1079.75,317,485,802.00
10/27/2005,10:48,1079.75,1079.75,1079.00,1079.25,284,781,1065.00
10/27/2005,10:49,1079.25,1079.50,1079.00,1079.25,138,354,492.00
10/27/2005,10:50,1079.25,1079.50,1079.00,1079.00,37,334,371.00
10/27/2005,10:51,1079.25,1079.75,1079.00,1079.75,1293,855,2148.00
10/27/2005,10:52,1079.75,1079.75,1079.00,1079.25,197,494,691.00
10/27/2005,10:53,1079.25,1080.50,1079.25,1080.25,2170,790,2960.00
10/27/2005,10:54,1080.25,1080.25,1079.00,1079.25,404,1790,2194.00
10/27/2005,10:55,1079.00,1079.25,1078.25,1079.00,1223,2866,4089.00
10/27/2005,10:56,1079.25,1079.25,1078.75,1079.00,468,888,1356.00
10/27/2005,10:57,1079.00,1079.75,1078.50,1079.50,1421,888,2309.00
10/27/2005,10:58,1079.25,1080.50,1079.25,1080.25,1620,93,1713.00
10/27/2005,10:59,1080.25,1080.25,1079.75,1079.75,276,815,1091.00
10/27/2005,11:00,1079.75,1079.75,1079.25,1079.50,195,149,344.00
10/27/2005,11:01,1079.50,1080.00,1079.00,1079.25,442,713,1155.00
10/27/2005,11:02,1079.25,1080.00,1079.25,1079.50,1078,85,1163.00
10/27/2005,11:03,1079.75,1080.25,1079.50,1080.00,1060,56,1116.00
10/27/2005,11:04,1080.25,1080.75,1080.25,1080.75,1066,478,1544.00
10/27/2005,11:05,1080.50,1081.00,1080.25,1080.50,1596,1473,3069.00
10/27/2005,11:06,1080.25,1081.25,1080.25,1081.25,844,118,962.00
10/27/2005,11:07,1081.00,1081.75,1081.00,1081.50,2126,394,2520.00
10/27/2005,11:08,1081.25,1081.75,1081.00,1081.75,1552,1676,3228.00
10/27/2005,11:09,1081.50,1082.00,1081.50,1081.50,1925,1847,3772.00
10/27/2005,11:10,1081.50,1081.75,1081.25,1081.25,640,429,1069.00
10/27/2005,11:11,1081.25,1081.50,1081.00,1081.00,85,798,883.00
10/27/2005,11:12,1081.00,1081.25,1080.75,1080.75,40,836,876.00
10/27/2005,11:13,1081.00,1081.25,1080.25,1080.50,706,1281,1987.00
10/27/2005,11:14,1080.50,1080.75,1080.00,1080.50,828,495,1323.00
10/27/2005,11:15,1080.50,1080.75,1080.25,1080.50,245,158,403.00
10/27/2005,11:16,1080.50,1080.75,1080.00,1080.50,294,598,892.00
10/27/2005,11:17,1080.25,1080.75,1080.00,1080.50,365,677,1042.00
10/27/2005,11:18,1080.50,1080.75,1080.25,1080.75,63,19,82.00
10/27/2005,11:19,1080.50,1081.00,1080.25,1080.25,276,96,372.00
10/27/2005,11:20,1080.25,1080.50,1080.00,1080.25,108,394,502.00
10/27/2005,11:21,1080.25,1080.50,1080.25,1080.25,5,90,95.00
10/27/2005,11:22,1080.50,1081.00,1080.25,1080.75,248,173,421.00
10/27/2005,11:23,1080.75,1081.00,1080.25,1080.75,324,136,460.00
10/27/2005,11:24,1080.75,1081.00,1080.50,1080.50,82,624,706.00
10/27/2005,11:25,1080.50,1081.00,1080.50,1081.00,861,240,1101.00
10/27/2005,11:26,1081.00,1081.00,1080.75,1080.75,275,263,538.00
10/27/2005,11:27,1080.75,1081.25,1080.50,1080.50,235,815,1050.00
10/27/2005,11:28,1080.75,1080.75,1080.50,1080.75,469,58,527.00
10/27/2005,11:29,1080.75,1081.25,1080.75,1080.75,317,522,839.00
10/27/2005,11:30,1080.50,1081.25,1080.50,1081.25,470,249,719.00
10/27/2005,11:31,1081.00,1081.25,1080.75,1081.00,148,193,341.00
10/27/2005,11:32,1081.00,1081.50,1080.75,1081.50,456,8,464.00
10/27/2005,11:33,1081.50,1081.75,1081.25,1081.25,604,243,847.00
10/27/2005,11:34,1081.50,1081.75,1081.50,1081.50,374,44,418.00
10/27/2005,11:35,1081.75,1081.75,1081.25,1081.50,205,380,585.00
10/27/2005,11:36,1081.75,1082.00,1081.50,1081.75,767,782,1549.00
10/27/2005,11:37,1081.75,1082.00,1081.50,1081.75,994,632,1626.00
10/27/2005,11:38,1081.75,1082.00,1081.25,1081.50,156,716,872.00
10/27/2005,11:39,1081.50,1082.25,1081.50,1081.75,1042,479,1521.00
10/27/2005,11:40,1082.00,1082.00,1081.50,1081.50,248,329,577.00
10/27/2005,11:41,1081.75,1082.00,1081.25,1081.50,1338,904,2242.00
10/27/2005,11:42,1081.75,1081.75,1081.00,1081.25,525,1675,2200.00
10/27/2005,11:43,1081.00,1081.50,1080.25,1080.50,558,1132,1690.00
10/27/2005,11:44,1080.25,1080.75,1080.25,1080.75,842,291,1133.00
10/27/2005,11:45,1080.75,1081.00,1080.50,1080.75,168,19,187.00
10/27/2005,11:46,1080.75,1081.00,1080.50,1080.75,172,150,322.00
10/27/2005,11:47,1080.75,1080.75,1079.50,1080.25,914,2292,3206.00
10/27/2005,11:48,1080.00,1080.25,1080.00,1080.00,43,375,418.00
10/27/2005,11:49,1080.00,1080.25,1079.50,1080.00,444,1624,2068.00
10/27/2005,11:50,1080.00,1080.25,1079.75,1080.00,696,164,860.00
10/27/2005,11:51,1080.25,1080.25,1080.00,1080.25,74,27,101.00
10/27/2005,11:52,1080.00,1080.50,1080.00,1080.50,252,36,288.00
10/27/2005,11:53,1080.50,1080.75,1080.25,1080.50,171,242,413.00
10/27/2005,11:54,1080.25,1080.50,1080.25,1080.50,97,27,124.00
10/27/2005,11:55,1080.50,1080.75,1080.25,1080.25,43,196,239.00
10/27/2005,11:56,1080.25,1080.50,1080.00,1080.00,18,401,419.00
10/27/2005,11:57,1080.00,1080.50,1080.00,1080.50,277,162,439.00
10/27/2005,11:58,1080.50,1080.50,1080.25,1080.50,25,217,242.00
10/27/2005,11:59,1080.50,1081.25,1080.25,1081.00,1718,184,1902.00
10/27/2005,12:00,1081.00,1081.25,1080.75,1081.25,365,478,843.00
10/27/2005,12:01,1081.25,1081.25,1080.75,1081.00,343,241,584.00
10/27/2005,12:02,1081.00,1081.25,1080.75,1080.75,564,328,892.00
10/27/2005,12:03,1081.00,1081.00,1080.50,1080.75,13,334,347.00
10/27/2005,12:04,1080.75,1081.00,1080.50,1080.75,74,342,416.00
10/27/2005,12:05,1080.75,1081.25,1080.50,1081.25,639,149,788.00
10/27/2005,12:06,1081.25,1081.75,1081.00,1081.00,724,369,1093.00
10/27/2005,12:07,1081.00,1081.00,1080.75,1080.75,15,403,418.00
10/27/2005,12:08,1080.75,1081.00,1080.75,1081.00,169,170,339.00
10/27/2005,12:09,1080.75,1081.00,1080.00,1080.25,301,1225,1526.00
10/27/2005,12:10,1080.25,1080.75,1080.25,1080.75,351,48,399.00
10/27/2005,12:11,1080.50,1081.00,1080.50,1080.75,504,117,621.00
10/27/2005,12:12,1080.75,1080.75,1080.50,1080.50,6,192,198.00
10/27/2005,12:13,1080.50,1081.00,1080.00,1080.00,427,599,1026.00
10/27/2005,12:14,1080.00,1080.25,1078.50,1078.75,1246,4936,6182.00
10/27/2005,12:15,1078.75,1079.25,1078.50,1078.75,1337,1607,2944.00
10/27/2005,12:16,1078.75,1079.25,1078.50,1079.00,691,871,1562.00
10/27/2005,12:17,1078.75,1079.00,1078.25,1078.50,214,976,1190.00
10/27/2005,12:18,1078.25,1078.50,1077.75,1078.50,999,2773,3772.00
10/27/2005,12:19,1078.50,1078.75,1078.00,1078.25,1650,792,2442.00
10/27/2005,12:20,1078.25,1078.75,1077.50,1077.50,1104,2119,3223.00
10/27/2005,12:21,1077.75,1077.75,1076.50,1076.75,1618,5448,7066.00
10/27/2005,12:22,1076.50,1076.75,1076.00,1076.75,2301,3306,5607.00
10/27/2005,12:23,1076.50,1077.50,1076.50,1077.25,1744,1051,2795.00
10/27/2005,12:24,1077.25,1078.00,1077.25,1077.25,1825,1746,3571.00
10/27/2005,12:25,1077.50,1077.75,1077.25,1077.50,840,449,1289.00
10/27/2005,12:26,1077.50,1077.75,1077.25,1077.25,432,438,870.00
10/27/2005,12:27,1077.50,1077.75,1077.25,1077.50,919,50,969.00
10/27/2005,12:28,1077.50,1078.00,1077.25,1077.50,925,588,1513.00
10/27/2005,12:29,1077.50,1077.50,1077.00,1077.00,682,1062,1744.00
10/27/2005,12:30,1077.00,1077.25,1076.00,1076.25,1805,3568,5373.00
10/27/2005,12:31,1076.25,1077.00,1076.25,1076.25,1218,1292,2510.00
10/27/2005,12:32,1076.50,1077.00,1076.00,1076.75,2425,1057,3482.00
10/27/2005,12:33,1077.00,1077.50,1076.50,1076.50,1487,1916,3403.00
10/27/2005,12:34,1076.50,1077.00,1076.25,1076.25,465,878,1343.00
10/27/2005,12:35,1076.50,1077.00,1076.25,1076.75,1203,511,1714.00
10/27/2005,12:36,1076.75,1077.00,1076.75,1077.00,385,275,660.00
10/27/2005,12:37,1077.00,1077.50,1076.75,1077.25,1382,280,1662.00
10/27/2005,12:38,1077.25,1078.00,1077.00,1078.00,1375,104,1479.00
10/27/2005,12:39,1077.75,1078.25,1077.50,1078.25,1388,1133,2521.00
10/27/2005,12:40,1078.25,1078.50,1078.00,1078.00,561,189,750.00
10/27/2005,12:41,1078.00,1078.00,1077.50,1077.75,769,911,1680.00
10/27/2005,12:42,1077.75,1078.00,1077.50,1077.75,368,248,616.00
10/27/2005,12:43,1077.75,1078.00,1077.50,1077.75,23,511,534.00
10/27/2005,12:44,1077.75,1077.75,1077.25,1077.50,604,981,1585.00
10/27/2005,12:45,1077.50,1078.25,1077.50,1077.75,731,625,1356.00
10/27/2005,12:46,1077.75,1077.75,1077.50,1077.75,157,48,205.00
10/27/2005,12:47,1077.75,1077.75,1077.25,1077.25,130,268,398.00
10/27/2005,12:48,1077.50,1077.75,1077.25,1077.25,292,169,461.00
10/27/2005,12:49,1077.50,1077.75,1077.25,1077.75,355,146,501.00
10/27/2005,12:50,1077.50,1078.00,1077.50,1077.75,657,46,703.00
10/27/2005,12:51,1077.75,1078.50,1077.75,1078.25,2014,678,2692.00
10/27/2005,12:52,1078.25,1078.25,1077.75,1078.00,107,745,852.00
10/27/2005,12:53,1077.75,1078.00,1077.75,1077.75,13,111,124.00
10/27/2005,12:54,1078.00,1078.25,1077.75,1078.00,410,41,451.00
10/27/2005,12:55,1078.00,1078.25,1078.00,1078.00,84,223,307.00
10/27/2005,12:56,1078.00,1078.75,1078.00,1078.50,1349,190,1539.00
10/27/2005,12:57,1078.75,1079.50,1078.50,1078.75,3242,1153,4395.00
10/27/2005,12:58,1078.75,1079.50,1078.75,1079.25,1234,372,1606.00
10/27/2005,12:59,1079.25,1079.50,1078.75,1079.00,704,935,1639.00
10/27/2005,13:00,1079.00,1079.50,1078.50,1079.25,2126,1408,3534.00
10/27/2005,13:01,1079.00,1079.25,1078.50,1078.50,253,1003,1256.00
10/27/2005,13:02,1078.75,1079.00,1078.25,1078.50,875,862,1737.00
10/27/2005,13:03,1078.75,1079.00,1078.50,1078.50,480,106,586.00
10/27/2005,13:04,1078.50,1079.00,1078.25,1078.50,358,427,785.00
10/27/2005,13:05,1078.50,1079.00,1078.50,1078.75,352,448,800.00
10/27/2005,13:06,1078.75,1078.75,1078.50,1078.50,84,89,173.00
10/27/2005,13:07,1078.50,1078.75,1077.25,1077.75,1396,3523,4919.00
10/27/2005,13:08,1077.75,1078.25,1077.50,1078.00,437,161,598.00
10/27/2005,13:09,1078.00,1078.25,1077.75,1078.00,331,104,435.00
10/27/2005,13:10,1077.75,1078.25,1077.75,1078.00,207,139,346.00
10/27/2005,13:11,1078.00,1078.25,1077.50,1077.75,342,400,742.00
10/27/2005,13:12,1078.00,1078.00,1077.75,1078.00,88,50,138.00
10/27/2005,13:13,1078.00,1079.25,1078.00,1078.75,2085,472,2557.00
10/27/2005,13:14,1078.75,1079.00,1078.50,1078.75,27,686,713.00
10/27/2005,13:15,1078.75,1078.75,1078.25,1078.50,89,315,404.00
10/27/2005,13:16,1078.50,1078.75,1078.50,1078.50,273,30,303.00
10/27/2005,13:17,1078.75,1079.00,1078.50,1078.75,642,60,702.00
10/27/2005,13:18,1078.75,1079.25,1078.75,1079.00,750,559,1309.00
10/27/2005,13:19,1079.00,1079.00,1078.75,1079.00,159,360,519.00
10/27/2005,13:20,1078.75,1078.75,1078.25,1078.50,62,565,627.00
10/27/2005,13:21,1078.50,1079.00,1078.50,1078.75,407,147,554.00
10/27/2005,13:22,1079.00,1079.00,1078.25,1078.25,6,801,807.00
10/27/2005,13:23,1078.50,1078.50,1078.25,1078.50,141,13,154.00
10/27/2005,13:24,1078.50,1078.50,1077.50,1078.00,830,1311,2141.00
10/27/2005,13:25,1078.00,1078.25,1077.75,1077.75,233,403,636.00
10/27/2005,13:26,1077.75,1078.25,1077.75,1077.75,95,193,288.00
10/27/2005,13:27,1078.00,1078.00,1077.25,1077.25,252,1566,1818.00
10/27/2005,13:28,1077.50,1078.00,1077.25,1077.75,488,184,672.00
10/27/2005,13:29,1078.00,1078.25,1077.75,1078.00,302,349,651.00
10/27/2005,13:30,1077.75,1078.00,1077.50,1077.50,32,323,355.00
10/27/2005,13:31,1077.50,1077.75,1076.75,1077.25,1388,1662,3050.00
10/27/2005,13:32,1077.25,1077.75,1077.25,1077.25,762,625,1387.00
10/27/2005,13:33,1077.25,1077.75,1077.00,1077.25,595,379,974.00
10/27/2005,13:34,1077.50,1077.75,1077.25,1077.75,333,194,527.00
10/27/2005,13:35,1077.50,1078.50,1077.50,1077.75,1391,820,2211.00
10/27/2005,13:36,1078.00,1078.00,1077.75,1078.00,67,260,327.00
10/27/2005,13:37,1078.00,1078.00,1077.50,1077.75,25,232,257.00
10/27/2005,13:38,1077.75,1077.75,1076.75,1076.75,832,1872,2704.00
10/27/2005,13:39,1077.00,1077.25,1076.75,1077.25,612,190,802.00
10/27/2005,13:40,1077.25,1077.25,1076.50,1076.75,585,1727,2312.00
10/27/2005,13:41,1076.50,1076.75,1076.00,1076.50,805,1369,2174.00
10/27/2005,13:42,1076.75,1077.25,1076.25,1077.25,1133,305,1438.00
10/27/2005,13:43,1077.25,1077.50,1077.00,1077.25,694,276,970.00
10/27/2005,13:44,1077.25,1077.50,1077.25,1077.25,298,98,396.00
10/27/2005,13:45,1077.25,1077.50,1077.00,1077.25,41,316,357.00
10/27/2005,13:46,1077.25,1077.25,1076.50,1076.75,410,810,1220.00
10/27/2005,13:47,1076.75,1077.00,1076.75,1076.75,57,420,477.00
10/27/2005,13:48,1076.75,1077.75,1076.75,1077.25,1369,829,2198.00
10/27/2005,13:49,1077.25,1077.75,1077.00,1077.75,1254,124,1378.00
10/27/2005,13:50,1077.75,1077.75,1077.25,1077.25,43,201,244.00
10/27/2005,13:51,1077.25,1077.75,1077.00,1077.25,276,476,752.00
10/27/2005,13:52,1077.50,1077.50,1077.00,1077.25,237,317,554.00
10/27/2005,13:53,1077.25,1077.25,1076.50,1077.00,865,1402,2267.00
10/27/2005,13:54,1076.75,1077.25,1076.50,1076.75,203,641,844.00
10/27/2005,13:55,1076.50,1077.00,1076.50,1076.50,442,282,724.00
10/27/2005,13:56,1076.50,1077.00,1076.50,1077.00,472,171,643.00
10/27/2005,13:57,1077.00,1077.00,1076.25,1076.50,93,1102,1195.00
10/27/2005,13:58,1076.50,1076.75,1075.00,1075.25,2636,7713,10349.00
10/27/2005,13:59,1075.25,1075.50,1074.50,1075.00,3343,4973,8316.00
10/27/2005,14:00,1075.00,1075.50,1074.75,1075.25,719,699,1418.00
10/27/2005,14:01,1075.00,1075.50,1074.75,1075.25,1204,696,1900.00
10/27/2005,14:02,1075.25,1075.50,1075.00,1075.50,443,947,1390.00
10/27/2005,14:03,1075.50,1075.50,1074.50,1074.75,376,2119,2495.00
10/27/2005,14:04,1074.75,1075.50,1074.75,1075.25,846,321,1167.00
10/27/2005,14:05,1075.25,1075.50,1075.00,1075.00,305,330,635.00
10/27/2005,14:06,1075.00,1075.25,1074.00,1074.25,1260,3346,4606.00
10/27/2005,14:07,1074.25,1074.75,1074.00,1074.50,1476,997,2473.00
10/27/2005,14:08,1074.75,1075.25,1074.00,1074.50,2310,3376,5686.00
10/27/2005,14:09,1074.25,1074.50,1073.25,1073.75,2863,5849,8712.00
10/27/2005,14:10,1073.50,1074.00,1073.00,1074.00,3679,2149,5828.00
10/27/2005,14:11,1073.75,1075.00,1073.75,1074.50,3299,3223,6522.00
10/27/2005,14:12,1074.25,1074.75,1073.75,1074.00,1805,2467,4272.00
10/27/2005,14:13,1074.00,1074.00,1073.00,1073.50,1168,3076,4244.00
10/27/2005,14:14,1073.75,1073.75,1072.50,1073.25,1369,4174,5543.00
10/27/2005,14:15,1073.50,1073.50,1072.75,1073.00,760,1165,1925.00
10/27/2005,14:16,1073.00,1073.25,1072.50,1073.00,1037,1805,2842.00
10/27/2005,14:17,1073.00,1073.25,1072.25,1072.75,2118,2573,4691.00
10/27/2005,14:18,1072.75,1073.00,1072.00,1073.00,2432,1686,4118.00
10/27/2005,14:19,1072.75,1073.50,1072.75,1073.50,1559,1044,2603.00
10/27/2005,14:20,1073.50,1073.75,1073.00,1073.50,1326,1030,2356.00
10/27/2005,14:21,1073.50,1074.00,1073.25,1073.75,1549,1540,3089.00
10/27/2005,14:22,1073.75,1074.25,1073.50,1074.25,1932,512,2444.00
10/27/2005,14:23,1074.25,1074.25,1073.75,1073.75,628,1134,1762.00
10/27/2005,14:24,1074.00,1074.25,1073.50,1074.00,1875,708,2583.00
10/27/2005,14:25,1074.00,1074.50,1073.75,1074.25,2136,1259,3395.00
10/27/2005,14:26,1074.00,1074.25,1073.75,1074.00,658,1347,2005.00
10/27/2005,14:27,1073.75,1074.25,1073.75,1074.25,1423,979,2402.00
10/27/2005,14:28,1074.00,1074.00,1073.50,1073.75,433,1621,2054.00
10/27/2005,14:29,1073.50,1073.75,1073.00,1073.50,1019,1269,2288.00
10/27/2005,14:30,1073.25,1073.50,1072.50,1072.75,382,1829,2211.00
10/27/2005,14:31,1072.50,1073.25,1072.50,1072.75,1260,1114,2374.00
10/27/2005,14:32,1073.00,1073.25,1072.50,1072.75,1163,954,2117.00
10/27/2005,14:33,1072.75,1072.75,1072.25,1072.50,913,1204,2117.00
10/27/2005,14:34,1072.50,1072.75,1072.25,1072.50,725,1290,2015.00
10/27/2005,14:35,1072.75,1074.00,1072.75,1073.50,4237,953,5190.00
10/27/2005,14:36,1073.50,1074.50,1073.50,1074.25,3120,1210,4330.00
10/27/2005,14:37,1074.25,1074.50,1073.75,1074.25,1995,993,2988.00
10/27/2005,14:38,1074.25,1074.50,1073.75,1073.75,882,709,1591.00
10/27/2005,14:39,1073.75,1074.25,1073.75,1073.75,1231,1264,2495.00
10/27/2005,14:40,1073.50,1073.75,1073.25,1073.75,859,887,1746.00
10/27/2005,14:41,1073.50,1073.75,1073.00,1073.25,1219,1421,2640.00
10/27/2005,14:42,1073.25,1073.50,1073.00,1073.50,550,275,825.00
10/27/2005,14:43,1073.25,1074.00,1073.25,1073.50,939,556,1495.00
10/27/2005,14:44,1073.50,1074.25,1073.50,1074.00,1187,1389,2576.00
10/27/2005,14:45,1074.00,1074.50,1074.00,1074.25,729,384,1113.00
10/27/2005,14:46,1074.00,1074.50,1073.75,1074.25,632,2378,3010.00
10/27/2005,14:47,1074.00,1074.25,1073.75,1074.00,307,672,979.00
10/27/2005,14:48,1074.00,1075.25,1073.75,1075.00,4369,1266,5635.00
10/27/2005,14:49,1075.00,1075.00,1074.50,1074.50,1057,1597,2654.00
10/27/2005,14:50,1074.50,1074.75,1073.75,1074.25,1053,2054,3107.00
10/27/2005,14:51,1074.25,1074.25,1073.50,1073.75,1340,1663,3003.00
10/27/2005,14:52,1073.75,1073.75,1073.00,1073.25,1097,1924,3021.00
10/27/2005,14:53,1073.25,1073.50,1072.50,1072.75,925,3269,4194.00
10/27/2005,14:54,1072.75,1073.00,1072.00,1072.50,1365,3684,5049.00
10/27/2005,14:55,1072.25,1072.50,1071.75,1072.25,1995,3015,5010.00
10/27/2005,14:56,1072.50,1072.50,1071.75,1072.00,1393,3327,4720.00
10/27/2005,14:57,1072.00,1072.25,1071.25,1071.50,2248,5425,7673.00
10/27/2005,14:58,1071.50,1071.75,1071.00,1071.25,2381,3923,6304.00
10/27/2005,14:59,1071.50,1071.75,1071.00,1071.50,2725,4122,6847.00
10/27/2005,15:00,1071.50,1071.50,1071.00,1071.25,4470,5254,9724.00
10/27/2005,15:01,1071.25,1072.25,1071.00,1072.00,4903,4092,8995.00
10/27/2005,15:02,1072.00,1072.00,1071.75,1072.00,1378,1548,2926.00
10/27/2005,15:03,1072.00,1072.00,1071.25,1071.50,1515,2457,3972.00
10/27/2005,15:04,1071.75,1071.75,1071.25,1071.50,478,1288,1766.00
10/27/2005,15:05,1071.50,1071.50,1071.25,1071.50,410,206,616.00
10/27/2005,15:06,1071.50,1071.50,1071.00,1071.25,359,1632,1991.00
10/27/2005,15:07,1071.50,1071.50,1071.00,1071.00,126,921,1047.00
10/27/2005,15:08,1071.25,1071.25,1070.50,1071.00,1565,2841,4406.00
10/27/2005,15:09,1071.00,1071.25,1070.75,1071.25,1266,1040,2306.00
10/27/2005,15:10,1071.25,1071.75,1071.00,1071.75,2304,750,3054.00
10/27/2005,15:11,1071.75,1072.25,1071.50,1071.75,3316,2024,5340.00
10/27/2005,15:12,1071.75,1072.25,1071.50,1072.00,1265,105,1370.00
10/27/2005,15:13,1072.25,1072.25,1071.25,1071.75,1437,834,2271.00
10/27/2005,15:14,1071.75,1072.25,1071.75,1072.00,472,1115,1587.00
10/27/2005,15:15,1072.25,1072.50,1072.00,1072.25,3298,2236,5534.00
10/27/2005,15:30,1071.25,1071.25,1071.00,1071.00,0,321,321.00
10/27/2005,15:31,1071.00,1071.00,1070.50,1071.00,617,330,947.00
10/27/2005,15:32,1071.00,1071.75,1070.75,1071.50,217,122,339.00
10/27/2005,15:33,1071.25,1071.50,1071.00,1071.00,8,182,190.00
10/27/2005,15:34,1071.25,1071.50,1071.00,1071.50,236,8,244.00
10/27/2005,15:35,1071.25,1071.50,1071.25,1071.50,11,3,14.00
10/27/2005,15:36,1071.25,1071.50,1071.00,1071.00,1,167,168.00
10/27/2005,15:37,1071.25,1071.25,1071.00,1071.25,495,1,496.00
10/27/2005,15:38,1071.25,1071.50,1071.00,1071.50,35,10,45.00
10/27/2005,15:39,1071.50,1071.50,1071.25,1071.25,81,10,91.00
10/27/2005,15:40,1071.25,1071.50,1071.25,1071.25,1,24,25.00
10/27/2005,15:41,1071.25,1071.50,1071.25,1071.50,52,2,54.00
10/27/2005,15:42,1071.50,1071.75,1071.50,1071.75,199,0,199.00
10/27/2005,15:43,1071.75,1071.75,1071.50,1071.50,13,27,40.00
10/27/2005,15:44,1071.50,1071.75,1071.50,1071.75,56,38,94.00
10/27/2005,15:45,1071.75,1071.75,1071.25,1071.50,5,126,131.00
10/27/2005,15:46,1071.25,1071.50,1071.25,1071.25,5,340,345.00
10/27/2005,15:47,1071.25,1071.50,1071.25,1071.50,25,23,48.00
10/27/2005,15:48,1071.50,1071.50,1071.50,1071.50,109,0,109.00
10/27/2005,15:49,1071.50,1071.50,1071.50,1071.50,82,0,82.00
10/27/2005,15:50,1071.25,1071.25,1071.25,1071.25,0,124,124.00
10/27/2005,15:51,1071.25,1071.25,1071.00,1071.25,367,303,670.00
10/27/2005,15:52,1071.50,1071.50,1071.25,1071.50,461,79,540.00
10/27/2005,15:53,1071.50,1071.50,1071.50,1071.50,10,0,10.00
10/27/2005,15:54,1071.50,1072.00,1071.50,1072.00,257,0,257.00
10/27/2005,15:55,1071.75,1072.00,1071.50,1072.00,213,198,411.00
10/27/2005,15:56,1072.00,1072.25,1072.00,1072.25,215,7,222.00
10/27/2005,15:57,1072.00,1072.00,1072.00,1072.00,0,199,199.00
10/27/2005,15:58,1071.75,1072.00,1071.50,1071.50,4,44,48.00
10/27/2005,15:59,1071.75,1072.25,1071.75,1072.25,275,0,275.00
10/27/2005,16:00,1072.00,1072.00,1071.50,1071.75,177,369,546.00
10/27/2005,17:01,1070.75,1070.75,1070.25,1070.75,122,113,235.00
10/27/2005,17:02,1070.75,1070.75,1070.50,1070.75,21,58,79.00
10/27/2005,17:03,1070.75,1070.75,1070.50,1070.50,27,4,31.00
10/27/2005,17:04,1070.75,1070.75,1070.50,1070.50,2,23,25.00
10/27/2005,17:05,1070.50,1070.50,1070.50,1070.50,0,55,55.00
10/27/2005,17:06,1070.50,1070.50,1070.50,1070.50,0,88,88.00
10/27/2005,17:07,1070.50,1070.50,1070.50,1070.50,0,63,63.00
10/27/2005,17:08,1070.50,1070.50,1070.25,1070.50,64,108,172.00
10/27/2005,17:09,1070.25,1070.50,1070.25,1070.50,5,4,9.00
10/27/2005,17:10,1070.50,1070.50,1070.25,1070.50,8,3,11.00
10/27/2005,17:11,1070.25,1070.50,1069.75,1070.00,13,320,333.00
10/27/2005,17:12,1070.00,1070.00,1069.75,1070.00,60,1,61.00
10/27/2005,17:13,1069.75,1069.75,1069.50,1069.75,1,239,240.00
10/27/2005,17:14,1069.75,1069.75,1069.75,1069.75,35,0,35.00
10/27/2005,17:15,1069.75,1069.75,1069.50,1069.50,3,39,42.00
10/27/2005,17:16,1069.75,1069.75,1069.75,1069.75,105,0,105.00
10/27/2005,17:17,1069.75,1070.00,1069.75,1070.00,4,0,4.00
10/27/2005,17:18,1070.00,1070.00,1070.00,1070.00,1,0,1.00
10/27/2005,17:20,1070.00,1070.00,1070.00,1070.00,15,0,15.00
10/27/2005,17:21,1070.00,1070.00,1070.00,1070.00,14,0,14.00
10/27/2005,17:22,1070.00,1070.00,1069.75,1070.00,2,5,7.00
10/27/2005,17:23,1070.00,1070.00,1069.75,1069.75,6,33,39.00
10/27/2005,17:24,1069.75,1069.75,1069.50,1069.75,70,3,73.00
10/27/2005,17:25,1069.75,1070.00,1069.75,1070.00,20,0,20.00
10/27/2005,17:26,1070.00,1070.00,1069.75,1069.75,1,52,53.00
10/27/2005,17:27,1069.75,1070.00,1069.75,1070.00,2,1,3.00
10/27/2005,17:28,1070.00,1070.00,1070.00,1070.00,6,0,6.00
10/27/2005,17:29,1070.00,1070.00,1070.00,1070.00,1,0,1.00
10/27/2005,17:30,1070.00,1070.00,1069.75,1069.75,1,25,26.00
10/27/2005,17:31,1069.75,1069.75,1069.75,1069.75,0,36,36.00
10/27/2005,17:32,1069.75,1069.75,1069.75,1069.75,0,10,10.00
10/27/2005,17:33,1070.00,1070.00,1070.00,1070.00,35,0,35.00
10/27/2005,17:34,1070.00,1070.00,1070.00,1070.00,10,0,10.00
10/27/2005,17:35,1070.00,1070.25,1070.00,1070.00,3,5,8.00
10/27/2005,17:36,1070.00,1070.00,1070.00,1070.00,0,1,1.00
10/27/2005,17:37,1070.00,1070.00,1069.75,1069.75,0,35,35.00
10/27/2005,17:38,1069.75,1069.75,1069.50,1069.50,0,3,3.00
10/27/2005,17:39,1069.75,1069.75,1069.75,1069.75,74,0,74.00
10/27/2005,17:40,1069.50,1069.75,1069.50,1069.75,264,1,265.00
10/27/2005,17:42,1069.75,1069.75,1069.75,1069.75,1,0,1.00
10/27/2005,17:44,1070.00,1070.00,1070.00,1070.00,30,0,30.00
10/27/2005,17:45,1070.25,1070.25,1069.75,1069.75,1,6,7.00
10/27/2005,17:46,1069.75,1069.75,1069.75,1069.75,0,50,50.00
10/27/2005,17:47,1069.75,1069.75,1069.75,1069.75,0,11,11.00
10/27/2005,17:48,1069.75,1069.75,1069.75,1069.75,0,2,2.00
10/27/2005,17:49,1069.75,1069.75,1069.75,1069.75,0,1,1.00
10/27/2005,17:50,1069.75,1069.75,1069.75,1069.75,0,1,1.00
10/27/2005,17:51,1069.50,1069.50,1069.50,1069.50,0,1,1.00
10/27/2005,17:54,1069.75,1069.75,1069.75,1069.75,2,0,2.00
10/27/2005,17:55,1069.75,1069.75,1069.75,1069.75,1,0,1.00
10/27/2005,17:58,1069.75,1069.75,1069.75,1069.75,6,0,6.00
10/27/2005,17:59,1069.50,1069.50,1069.50,1069.50,0,39,39.00
10/27/2005,18:00,1069.50,1069.50,1069.50,1069.50,0,9,9.00
10/27/2005,18:01,1069.75,1069.75,1069.50,1069.50,7,5,12.00
10/27/2005,18:02,1069.50,1069.50,1069.50,1069.50,0,28,28.00
10/27/2005,18:03,1069.75,1069.75,1069.75,1069.75,8,0,8.00
10/27/2005,18:04,1069.75,1069.75,1069.75,1069.75,5,0,5.00
10/27/2005,18:05,1069.75,1069.75,1069.75,1069.75,9,0,9.00
10/27/2005,18:06,1069.75,1069.75,1069.75,1069.75,1,0,1.00
10/27/2005,18:07,1069.75,1069.75,1069.75,1069.75,1,0,1.00
10/27/2005,18:08,1069.50,1069.50,1069.50,1069.50,0,33,33.00
10/27/2005,18:09,1069.50,1069.50,1069.25,1069.50,6,24,30.00
10/27/2005,18:10,1069.50,1069.50,1069.50,1069.50,2,0,2.00
10/27/2005,18:11,1069.50,1069.50,1069.50,1069.50,3,0,3.00
10/27/2005,18:12,1069.50,1069.50,1069.50,1069.50,11,0,11.00
10/27/2005,18:13,1069.50,1069.50,1069.25,1069.50,6,33,39.00
10/27/2005,18:14,1069.50,1069.50,1069.50,1069.50,2,0,2.00
10/27/2005,18:15,1069.50,1069.75,1069.50,1069.75,17,0,17.00
10/27/2005,18:16,1069.75,1069.75,1069.50,1069.75,11,2,13.00
10/27/2005,18:17,1069.75,1070.00,1069.75,1070.00,101,1,102.00
10/27/2005,18:18,1069.75,1070.00,1069.75,1069.75,1,10,11.00
10/27/2005,18:19,1069.75,1069.75,1069.75,1069.75,0,15,15.00
10/27/2005,18:20,1070.00,1070.00,1069.75,1069.75,1,42,43.00
10/27/2005,18:21,1070.00,1070.00,1070.00,1070.00,4,0,4.00
10/27/2005,18:22,1070.00,1070.00,1070.00,1070.00,6,0,6.00
10/27/2005,18:23,1070.00,1070.00,1070.00,1070.00,3,0,3.00
10/27/2005,18:24,1070.00,1070.00,1070.00,1070.00,4,0,4.00
10/27/2005,18:25,1070.00,1070.00,1070.00,1070.00,6,0,6.00
10/27/2005,18:26,1069.75,1069.75,1069.50,1069.75,15,116,131.00
10/27/2005,18:27,1069.75,1069.75,1069.75,1069.75,1,0,1.00
10/27/2005,18:28,1069.75,1069.75,1069.75,1069.75,40,0,40.00
10/27/2005,18:30,1069.75,1069.75,1069.75,1069.75,3,0,3.00
10/27/2005,18:31,1069.50,1069.75,1069.50,1069.75,2,8,10.00
10/27/2005,18:32,1069.50,1069.50,1069.50,1069.50,0,25,25.00
10/27/2005,18:34,1069.50,1069.50,1069.50,1069.50,0,6,6.00
10/27/2005,18:35,1069.50,1069.50,1069.25,1069.25,0,17,17.00
10/27/2005,18:36,1069.25,1069.50,1069.25,1069.50,6,1,7.00
10/27/2005,18:37,1069.50,1069.50,1069.50,1069.50,1,0,1.00
10/27/2005,18:38,1069.50,1069.50,1069.50,1069.50,1,0,1.00
10/27/2005,18:39,1069.25,1069.25,1069.25,1069.25,0,5,5.00
10/27/2005,18:40,1069.50,1069.50,1069.50,1069.50,12,0,12.00
10/27/2005,18:41,1069.50,1069.50,1069.25,1069.50,8,1,9.00
10/27/2005,18:42,1069.50,1069.50,1069.50,1069.50,7,0,7.00
10/27/2005,18:43,1069.75,1069.75,1069.75,1069.75,6,0,6.00
10/27/2005,18:44,1069.75,1069.75,1069.75,1069.75,7,0,7.00
10/27/2005,18:45,1069.75,1069.75,1069.75,1069.75,29,0,29.00
10/27/2005,18:46,1069.50,1069.50,1069.50,1069.50,0,3,3.00
10/27/2005,18:47,1069.50,1069.50,1069.50,1069.50,0,1,1.00
10/27/2005,18:48,1069.75,1069.75,1069.75,1069.75,3,0,3.00
10/27/2005,18:49,1069.75,1069.75,1069.75,1069.75,7,0,7.00
10/27/2005,18:50,1069.75,1070.00,1069.75,1069.75,2,1,3.00
10/27/2005,18:54,1070.00,1070.00,1070.00,1070.00,6,0,6.00
10/27/2005,18:57,1070.00,1070.00,1070.00,1070.00,1,0,1.00
10/27/2005,18:59,1070.00,1070.00,1070.00,1070.00,2,0,2.00
10/27/2005,19:01,1070.00,1070.00,1070.00,1070.00,6,0,6.00
10/27/2005,19:02,1070.00,1070.25,1070.00,1070.25,100,0,100.00
10/27/2005,19:03,1070.25,1070.25,1070.25,1070.25,37,0,37.00
10/27/2005,19:04,1070.50,1070.50,1070.50,1070.50,3,0,3.00
10/27/2005,19:05,1070.50,1070.50,1070.50,1070.50,38,0,38.00
10/27/2005,19:06,1070.50,1070.50,1070.50,1070.50,9,0,9.00
10/27/2005,19:07,1070.25,1070.25,1070.25,1070.25,0,9,9.00
10/27/2005,19:08,1070.50,1070.75,1070.50,1070.75,58,0,58.00
10/27/2005,19:09,1070.50,1070.75,1070.50,1070.50,3,6,9.00
10/27/2005,19:10,1070.75,1070.75,1070.75,1070.75,1,0,1.00
10/27/2005,19:11,1070.75,1070.75,1070.75,1070.75,10,0,10.00
10/27/2005,19:13,1070.75,1070.75,1070.75,1070.75,84,0,84.00
10/27/2005,19:14,1071.00,1071.00,1071.00,1071.00,16,0,16.00
10/27/2005,19:16,1070.75,1070.75,1070.75,1070.75,0,1,1.00
10/27/2005,19:17,1070.75,1070.75,1070.75,1070.75,0,11,11.00
10/27/2005,19:18,1071.00,1071.00,1071.00,1071.00,8,0,8.00
10/27/2005,19:19,1070.75,1071.00,1070.75,1071.00,1,5,6.00
10/27/2005,19:20,1070.75,1070.75,1070.75,1070.75,0,17,17.00
10/27/2005,19:22,1070.75,1070.75,1070.75,1070.75,0,1,1.00
10/27/2005,19:23,1070.50,1070.75,1070.50,1070.75,1,3,4.00
10/27/2005,19:29,1070.75,1071.00,1070.75,1071.00,36,0,36.00
10/27/2005,19:30,1070.75,1070.75,1070.75,1070.75,0,4,4.00
10/27/2005,19:31,1071.00,1071.00,1070.75,1070.75,1,1,2.00
10/27/2005,19:32,1071.00,1071.00,1071.00,1071.00,2,0,2.00
10/27/2005,19:36,1070.75,1070.75,1070.75,1070.75,0,1,1.00
10/27/2005,19:37,1071.00,1071.00,1071.00,1071.00,77,0,77.00
10/27/2005,19:38,1071.00,1071.00,1071.00,1071.00,1,0,1.00
10/27/2005,19:39,1071.00,1071.25,1071.00,1071.25,8,0,8.00
10/27/2005,19:40,1071.00,1071.00,1071.00,1071.00,0,50,50.00
10/27/2005,19:42,1071.25,1071.25,1071.25,1071.25,83,0,83.00
10/27/2005,19:43,1071.25,1071.25,1071.25,1071.25,2,0,2.00
10/27/2005,19:44,1071.25,1071.25,1071.25,1071.25,51,0,51.00
10/27/2005,19:45,1071.25,1071.50,1071.25,1071.25,6,25,31.00
10/27/2005,19:47,1071.50,1071.50,1071.50,1071.50,1,0,1.00
10/27/2005,19:48,1071.25,1071.25,1071.25,1071.25,0,13,13.00
10/27/2005,19:50,1071.25,1071.50,1071.25,1071.50,6,2,8.00
10/27/2005,19:51,1071.50,1071.50,1071.25,1071.25,1,1,2.00
10/27/2005,19:52,1071.25,1071.25,1071.25,1071.25,0,2,2.00
10/27/2005,19:53,1071.50,1071.50,1071.25,1071.25,2,1,3.00
10/27/2005,19:54,1071.25,1071.25,1071.25,1071.25,0,3,3.00
10/27/2005,19:55,1071.25,1071.50,1071.25,1071.25,4,11,15.00
10/27/2005,19:56,1071.50,1071.50,1071.25,1071.25,27,1,28.00
10/27/2005,19:57,1071.25,1071.50,1071.25,1071.50,10,7,17.00
10/27/2005,19:59,1071.50,1071.50,1071.50,1071.50,4,0,4.00
10/27/2005,20:00,1071.25,1071.25,1071.25,1071.25,0,91,91.00
10/27/2005,20:01,1071.25,1071.25,1071.25,1071.25,0,18,18.00
10/27/2005,20:05,1071.50,1071.75,1071.50,1071.50,71,15,86.00
10/27/2005,20:06,1071.75,1071.75,1071.75,1071.75,2,0,2.00
10/27/2005,20:07,1071.75,1071.75,1071.50,1071.50,130,3,133.00
10/27/2005,20:08,1071.50,1071.50,1071.50,1071.50,0,10,10.00
10/27/2005,20:09,1071.50,1072.00,1071.50,1072.00,274,41,315.00
10/27/2005,20:10,1071.75,1072.00,1071.75,1071.75,20,15,35.00
10/27/2005,20:11,1071.75,1071.75,1071.75,1071.75,0,25,25.00
10/27/2005,20:12,1071.75,1071.75,1071.75,1071.75,0,11,11.00
10/27/2005,20:13,1071.75,1072.25,1071.75,1072.00,100,14,114.00
10/27/2005,20:14,1072.00,1072.00,1071.75,1071.75,0,22,22.00
10/27/2005,20:15,1071.75,1071.75,1071.75,1071.75,0,1,1.00
10/27/2005,20:16,1072.00,1072.00,1072.00,1072.00,1,0,1.00
10/27/2005,20:18,1071.75,1071.75,1071.75,1071.75,0,1,1.00
10/27/2005,20:20,1072.00,1072.00,1072.00,1072.00,4,0,4.00
10/27/2005,20:21,1071.75,1071.75,1071.75,1071.75,0,3,3.00
10/27/2005,20:22,1072.00,1072.00,1072.00,1072.00,4,0,4.00
10/27/2005,20:23,1072.00,1072.00,1071.75,1071.75,31,1,32.00
10/27/2005,20:24,1072.00,1072.00,1071.75,1071.75,25,1,26.00
10/27/2005,20:27,1072.00,1072.00,1072.00,1072.00,10,0,10.00
10/27/2005,20:28,1072.00,1072.00,1072.00,1072.00,9,0,9.00
10/27/2005,20:29,1072.25,1072.25,1072.00,1072.25,95,1,96.00
10/27/2005,20:30,1072.25,1072.50,1072.25,1072.25,17,1,18.00
10/27/2005,20:31,1072.25,1072.25,1072.25,1072.25,0,5,5.00
10/27/2005,20:32,1072.25,1072.50,1072.25,1072.50,91,1,92.00
10/27/2005,20:33,1072.50,1072.50,1072.50,1072.50,20,0,20.00
10/27/2005,20:34,1072.50,1072.75,1072.50,1072.75,186,0,186.00
10/27/2005,20:35,1072.50,1072.50,1072.50,1072.50,0,2,2.00
10/27/2005,20:36,1072.50,1072.50,1072.25,1072.25,0,42,42.00
10/27/2005,20:37,1072.25,1072.25,1072.25,1072.25,0,20,20.00
10/27/2005,20:38,1072.25,1072.25,1072.25,1072.25,0,31,31.00
10/27/2005,20:39,1072.25,1072.25,1072.25,1072.25,0,4,4.00
10/27/2005,20:40,1072.25,1072.25,1072.25,1072.25,0,10,10.00
10/27/2005,20:43,1072.00,1072.00,1072.00,1072.00,0,17,17.00
10/27/2005,20:44,1072.00,1072.00,1072.00,1072.00,0,15,15.00
10/27/2005,20:45,1072.00,1072.00,1072.00,1072.00,0,1,1.00
10/27/2005,20:47,1072.00,1072.00,1072.00,1072.00,0,3,3.00
10/27/2005,20:48,1072.00,1072.00,1072.00,1072.00,0,6,6.00
10/27/2005,20:49,1072.00,1072.00,1072.00,1072.00,0,1,1.00
10/27/2005,20:50,1071.75,1071.75,1071.75,1071.75,0,2,2.00
10/27/2005,20:52,1071.75,1071.75,1071.75,1071.75,0,1,1.00
10/27/2005,20:53,1071.75,1071.75,1071.75,1071.75,0,16,16.00
10/27/2005,20:54,1071.75,1071.75,1071.75,1071.75,0,21,21.00
10/27/2005,20:57,1071.75,1072.00,1071.75,1071.75,1,21,22.00
10/27/2005,20:58,1071.75,1071.75,1071.75,1071.75,0,16,16.00
10/27/2005,20:59,1071.75,1071.75,1071.75,1071.75,0,2,2.00
10/27/2005,21:00,1072.00,1072.25,1072.00,1072.25,90,0,90.00
10/27/2005,21:01,1072.25,1072.25,1072.25,1072.25,13,0,13.00
10/27/2005,21:03,1072.00,1072.00,1072.00,1072.00,0,1,1.00
10/27/2005,21:04,1072.25,1072.25,1072.25,1072.25,3,0,3.00
10/27/2005,21:06,1072.00,1072.00,1072.00,1072.00,0,24,24.00
10/27/2005,21:07,1072.00,1072.00,1072.00,1072.00,0,1,1.00
10/27/2005,21:12,1071.75,1072.00,1071.75,1072.00,4,1,5.00
10/27/2005,21:13,1072.00,1072.00,1072.00,1072.00,5,0,5.00
10/27/2005,21:14,1072.00,1072.00,1072.00,1072.00,2,0,2.00
10/27/2005,21:16,1072.25,1072.25,1072.25,1072.25,13,0,13.00
10/27/2005,21:18,1072.25,1072.25,1072.25,1072.25,1,0,1.00
10/27/2005,21:19,1072.25,1072.25,1072.00,1072.00,32,95,127.00
10/27/2005,21:20,1072.00,1072.00,1072.00,1072.00,0,25,25.00
10/27/2005,21:21,1072.00,1072.00,1072.00,1072.00,0,11,11.00
10/27/2005,21:24,1072.00,1072.25,1072.00,1072.25,1,6,7.00
10/27/2005,21:26,1072.00,1072.00,1072.00,1072.00,0,50,50.00
10/27/2005,21:27,1072.00,1072.00,1071.75,1071.75,0,129,129.00
10/27/2005,21:28,1071.75,1072.25,1071.50,1072.00,145,28,173.00
10/27/2005,21:29,1072.00,1072.00,1072.00,1072.00,0,25,25.00
10/27/2005,21:30,1072.00,1072.00,1072.00,1072.00,0,5,5.00
10/27/2005,21:31,1072.25,1072.25,1072.00,1072.00,10,36,46.00
10/27/2005,21:32,1072.00,1072.00,1072.00,1072.00,0,7,7.00
10/27/2005,21:33,1072.00,1072.00,1072.00,1072.00,0,12,12.00
10/27/2005,21:34,1072.00,1072.00,1072.00,1072.00,0,4,4.00
10/27/2005,21:35,1072.25,1072.25,1072.25,1072.25,1,0,1.00
10/27/2005,21:36,1072.00,1072.00,1072.00,1072.00,0,2,2.00
10/27/2005,21:37,1072.00,1072.00,1072.00,1072.00,0,5,5.00
10/27/2005,21:38,1072.00,1072.25,1072.00,1072.25,1,3,4.00
10/27/2005,21:39,1072.00,1072.00,1072.00,1072.00,0,3,3.00
10/27/2005,21:40,1072.00,1072.00,1072.00,1072.00,0,6,6.00
10/27/2005,21:42,1071.75,1071.75,1071.75,1071.75,0,26,26.00
10/27/2005,21:43,1071.75,1071.75,1071.75,1071.75,0,51,51.00
10/27/2005,21:44,1071.75,1071.75,1071.75,1071.75,0,20,20.00
10/27/2005,21:45,1071.75,1071.75,1071.75,1071.75,0,10,10.00
10/27/2005,21:46,1071.75,1071.75,1071.75,1071.75,0,122,122.00
10/27/2005,21:47,1071.75,1071.75,1071.75,1071.75,0,7,7.00
10/27/2005,21:49,1071.75,1071.75,1071.75,1071.75,0,3,3.00
10/27/2005,21:50,1071.75,1071.75,1071.50,1071.50,0,2,2.00
10/27/2005,21:51,1071.50,1071.50,1071.50,1071.50,0,17,17.00
10/27/2005,21:52,1071.50,1071.50,1071.50,1071.50,0,22,22.00
10/27/2005,21:53,1071.50,1071.50,1071.50,1071.50,0,22,22.00
10/27/2005,21:55,1071.75,1071.75,1071.75,1071.75,5,0,5.00
10/27/2005,21:57,1071.75,1071.75,1071.75,1071.75,3,0,3.00
10/27/2005,21:59,1071.50,1071.50,1071.50,1071.50,0,11,11.00
10/27/2005,22:00,1071.75,1071.75,1071.75,1071.75,1,0,1.00
10/27/2005,22:01,1071.75,1071.75,1071.75,1071.75,7,0,7.00
10/27/2005,22:03,1071.75,1071.75,1071.75,1071.75,1,0,1.00
10/27/2005,22:05,1071.50,1071.50,1071.50,1071.50,0,2,2.00
10/27/2005,22:06,1071.75,1071.75,1071.75,1071.75,3,0,3.00
10/27/2005,22:07,1071.75,1071.75,1071.75,1071.75,5,0,5.00
10/27/2005,22:08,1071.50,1071.75,1071.50,1071.75,4,3,7.00
10/27/2005,22:10,1071.75,1071.75,1071.75,1071.75,1,0,1.00
10/27/2005,22:11,1071.75,1071.75,1071.75,1071.75,1,0,1.00
10/27/2005,22:15,1071.50,1072.00,1071.50,1072.00,15,2,17.00
10/27/2005,22:16,1071.50,1071.50,1071.50,1071.50,0,1,1.00
10/27/2005,22:18,1071.75,1071.75,1071.75,1071.75,4,0,4.00
10/27/2005,22:20,1071.50,1071.50,1071.50,1071.50,0,5,5.00
10/27/2005,22:22,1071.75,1071.75,1071.75,1071.75,1,0,1.00
10/27/2005,22:31,1071.75,1071.75,1071.75,1071.75,21,0,21.00
10/27/2005,22:33,1071.75,1071.75,1071.75,1071.75,1,0,1.00
10/27/2005,22:34,1071.75,1071.75,1071.75,1071.75,2,0,2.00
10/27/2005,22:35,1071.75,1071.75,1071.75,1071.75,1,0,1.00
10/27/2005,22:36,1071.75,1071.75,1071.75,1071.75,7,0,7.00
10/27/2005,22:37,1071.75,1071.75,1071.50,1071.50,3,4,7.00
10/27/2005,22:38,1071.50,1071.50,1071.50,1071.50,0,2,2.00
10/27/2005,22:41,1071.75,1071.75,1071.75,1071.75,1,0,1.00
10/27/2005,22:42,1071.50,1071.50,1071.50,1071.50,0,2,2.00
10/27/2005,22:46,1071.50,1071.50,1071.50,1071.50,0,1,1.00
10/27/2005,22:49,1071.75,1071.75,1071.75,1071.75,30,0,30.00
10/27/2005,22:51,1071.50,1071.75,1071.50,1071.75,7,4,11.00
10/27/2005,22:53,1071.50,1071.75,1071.50,1071.75,2,10,12.00
10/27/2005,22:54,1071.75,1071.75,1071.50,1071.50,1,7,8.00
10/27/2005,22:55,1071.50,1071.50,1071.50,1071.50,0,1,1.00
10/27/2005,22:59,1071.75,1071.75,1071.75,1071.75,1,0,1.00
10/27/2005,23:03,1071.75,1071.75,1071.75,1071.75,2,0,2.00
10/27/2005,23:04,1071.75,1071.75,1071.50,1071.50,10,1,11.00
10/27/2005,23:05,1071.75,1071.75,1071.50,1071.50,5,5,10.00
10/27/2005,23:07,1071.50,1071.50,1071.50,1071.50,0,10,10.00
10/27/2005,23:09,1071.50,1071.50,1071.25,1071.25,0,14,14.00
10/27/2005,23:10,1071.50,1071.50,1071.50,1071.50,15,0,15.00
10/27/2005,23:11,1071.50,1071.50,1071.50,1071.50,7,0,7.00
10/27/2005,23:13,1071.50,1071.50,1071.50,1071.50,5,0,5.00
10/27/2005,23:14,1071.50,1071.50,1071.50,1071.50,4,0,4.00
10/27/2005,23:15,1071.50,1071.50,1071.50,1071.50,5,0,5.00
10/27/2005,23:16,1071.50,1071.50,1071.50,1071.50,4,0,4.00
10/27/2005,23:17,1071.50,1071.75,1071.50,1071.75,2,0,2.00
10/27/2005,23:18,1071.50,1071.50,1071.50,1071.50,0,9,9.00
10/27/2005,23:19,1071.50,1071.50,1071.50,1071.50,0,12,12.00
10/27/2005,23:20,1071.50,1071.50,1071.50,1071.50,0,32,32.00
10/27/2005,23:24,1071.50,1071.50,1071.50,1071.50,0,10,10.00
10/27/2005,23:28,1071.50,1071.50,1071.50,1071.50,0,5,5.00
10/27/2005,23:29,1071.50,1071.50,1071.50,1071.50,0,6,6.00
10/27/2005,23:30,1071.50,1071.50,1071.50,1071.50,0,9,9.00
10/27/2005,23:31,1071.50,1071.50,1071.50,1071.50,0,3,3.00
10/27/2005,23:33,1071.75,1071.75,1071.75,1071.75,4,0,4.00
10/27/2005,23:34,1071.75,1071.75,1071.75,1071.75,3,0,3.00
10/27/2005,23:35,1071.75,1071.75,1071.50,1071.50,2,5,7.00
10/27/2005,23:36,1071.50,1071.50,1071.50,1071.50,0,58,58.00
10/27/2005,23:37,1071.50,1071.50,1071.50,1071.50,0,12,12.00
10/27/2005,23:38,1071.50,1071.50,1071.25,1071.25,0,3,3.00
10/27/2005,23:40,1071.75,1071.75,1071.75,1071.75,1,0,1.00
10/27/2005,23:41,1071.75,1071.75,1071.75,1071.75,1,0,1.00
10/27/2005,23:45,1071.50,1071.50,1071.50,1071.50,0,3,3.00
10/27/2005,23:47,1071.50,1071.50,1071.50,1071.50,0,4,4.00
10/27/2005,23:49,1071.50,1071.50,1071.50,1071.50,0,2,2.00
10/27/2005,23:52,1071.50,1071.50,1071.50,1071.50,0,1,1.00
10/27/2005,23:54,1071.50,1071.75,1071.50,1071.75,2,3,5.00
10/27/2005,23:56,1071.75,1071.75,1071.75,1071.75,8,0,8.00
10/27/2005,23:57,1071.75,1071.75,1071.75,1071.75,8,0,8.00
10/27/2005,23:58,1071.75,1072.00,1071.75,1072.00,42,0,42.00
10/28/2005,00:02,1071.50,1071.50,1071.50,1071.50,0,5,5.00
10/28/2005,00:03,1071.50,1071.50,1071.50,1071.50,0,15,15.00
10/28/2005,00:04,1071.50,1071.50,1071.50,1071.50,0,16,16.00
10/28/2005,00:06,1071.25,1071.25,1071.25,1071.25,0,78,78.00
10/28/2005,00:07,1071.25,1071.25,1071.25,1071.25,0,1,1.00
10/28/2005,00:08,1071.25,1071.25,1071.25,1071.25,0,3,3.00
10/28/2005,00:09,1071.25,1071.25,1071.25,1071.25,0,1,1.00
10/28/2005,00:12,1071.25,1071.25,1071.25,1071.25,0,2,2.00
10/28/2005,00:13,1071.25,1071.25,1071.25,1071.25,0,2,2.00
10/28/2005,00:14,1071.25,1071.25,1071.25,1071.25,0,4,4.00
10/28/2005,00:15,1071.25,1071.50,1071.25,1071.50,5,1,6.00
10/28/2005,00:16,1071.50,1071.50,1071.50,1071.50,2,0,2.00
10/28/2005,00:17,1071.50,1071.50,1071.50,1071.50,1,0,1.00
10/28/2005,00:21,1071.50,1071.50,1071.50,1071.50,2,0,2.00
10/28/2005,00:25,1071.50,1071.75,1071.50,1071.75,5,0,5.00
10/28/2005,00:27,1071.75,1071.75,1071.75,1071.75,5,0,5.00
10/28/2005,00:28,1071.50,1071.50,1071.50,1071.50,0,1,1.00
10/28/2005,00:31,1071.75,1071.75,1071.50,1071.75,21,1,22.00
10/28/2005,00:37,1071.75,1071.75,1071.75,1071.75,9,0,9.00
10/28/2005,00:38,1071.75,1071.75,1071.75,1071.75,5,0,5.00
10/28/2005,00:39,1071.75,1071.75,1071.50,1071.50,12,1,13.00
10/28/2005,00:40,1071.75,1071.75,1071.75,1071.75,7,0,7.00
10/28/2005,00:42,1071.75,1071.75,1071.75,1071.75,1,0,1.00
10/28/2005,00:43,1071.75,1071.75,1071.75,1071.75,21,0,21.00
10/28/2005,00:44,1071.75,1071.75,1071.75,1071.75,1,0,1.00
10/28/2005,00:46,1071.75,1071.75,1071.75,1071.75,2,0,2.00
10/28/2005,00:49,1071.75,1072.00,1071.75,1072.00,60,0,60.00
10/28/2005,00:50,1072.00,1072.25,1072.00,1072.00,29,30,59.00
10/28/2005,00:53,1072.00,1072.25,1072.00,1072.25,1,30,31.00
10/28/2005,00:54,1072.00,1072.00,1072.00,1072.00,0,40,40.00
10/28/2005,00:55,1072.25,1072.25,1072.00,1072.00,1,48,49.00
10/28/2005,00:56,1072.00,1072.25,1072.00,1072.25,1,44,45.00
10/28/2005,00:57,1072.00,1072.25,1072.00,1072.25,1,5,6.00
10/28/2005,00:58,1072.25,1072.25,1072.25,1072.25,94,0,94.00
10/28/2005,00:59,1072.25,1072.25,1072.25,1072.25,1,0,1.00
10/28/2005,01:00,1072.00,1072.25,1072.00,1072.25,11,5,16.00
10/28/2005,01:01,1072.50,1072.50,1072.25,1072.50,3,30,33.00
10/28/2005,01:02,1072.50,1072.50,1072.25,1072.50,42,2,44.00
10/28/2005,01:03,1072.25,1072.25,1072.25,1072.25,0,46,46.00
10/28/2005,01:04,1072.25,1072.50,1072.25,1072.50,6,9,15.00
10/28/2005,01:05,1072.50,1072.50,1072.50,1072.50,11,0,11.00
10/28/2005,01:06,1072.25,1072.25,1072.25,1072.25,0,18,18.00
10/28/2005,01:08,1072.25,1072.50,1072.25,1072.50,1,28,29.00
10/28/2005,01:09,1072.50,1072.50,1072.50,1072.50,123,0,123.00
10/28/2005,01:10,1072.25,1072.50,1072.25,1072.50,3,20,23.00
10/28/2005,01:11,1072.00,1072.25,1072.00,1072.25,2,5,7.00
10/28/2005,01:13,1072.25,1072.25,1072.25,1072.25,5,0,5.00
10/28/2005,01:14,1072.00,1072.25,1072.00,1072.25,11,133,144.00
10/28/2005,01:16,1072.00,1072.25,1072.00,1072.25,1,5,6.00
10/28/2005,01:17,1072.25,1072.50,1072.00,1072.25,57,50,107.00
10/28/2005,01:18,1072.25,1072.25,1072.25,1072.25,51,0,51.00
10/28/2005,01:19,1072.00,1072.00,1072.00,1072.00,0,1,1.00
10/28/2005,01:20,1072.00,1072.25,1072.00,1072.25,1,25,26.00
10/28/2005,01:23,1072.00,1072.25,1072.00,1072.25,18,61,79.00
10/28/2005,01:24,1072.00,1072.25,1072.00,1072.25,2,1,3.00
10/28/2005,01:26,1072.00,1072.25,1072.00,1072.25,1,2,3.00
10/28/2005,01:27,1072.25,1072.25,1072.25,1072.25,1,0,1.00
10/28/2005,01:28,1072.00,1072.25,1071.75,1071.75,1,22,23.00
10/28/2005,01:29,1072.00,1072.00,1072.00,1072.00,1,0,1.00
10/28/2005,01:31,1072.00,1072.00,1072.00,1072.00,5,0,5.00
10/28/2005,01:34,1071.75,1072.00,1071.75,1072.00,1,2,3.00
10/28/2005,01:37,1071.75,1071.75,1071.75,1071.75,0,1,1.00
10/28/2005,01:38,1072.00,1072.00,1071.75,1071.75,1,3,4.00
10/28/2005,01:39,1072.00,1072.00,1072.00,1072.00,1,0,1.00
10/28/2005,01:40,1071.75,1072.00,1071.75,1072.00,1,11,12.00
10/28/2005,01:41,1071.75,1072.00,1071.75,1071.75,2,9,11.00
10/28/2005,01:42,1072.00,1072.00,1071.75,1072.00,2,15,17.00
10/28/2005,01:43,1072.00,1072.00,1071.75,1071.75,2,8,10.00
10/28/2005,01:44,1072.00,1072.00,1072.00,1072.00,1,0,1.00
10/28/2005,01:48,1071.75,1072.00,1071.75,1072.00,1,6,7.00
10/28/2005,01:49,1071.75,1072.00,1071.75,1071.75,12,10,22.00
10/28/2005,01:50,1072.00,1072.00,1071.75,1071.75,1,64,65.00
10/28/2005,01:52,1071.75,1071.75,1071.75,1071.75,0,5,5.00
10/28/2005,01:54,1071.50,1071.75,1071.50,1071.75,1,3,4.00
10/28/2005,01:55,1071.50,1071.50,1071.50,1071.50,0,20,20.00
10/28/2005,01:56,1071.50,1071.75,1071.50,1071.75,122,5,127.00
10/28/2005,01:58,1071.75,1072.00,1071.50,1072.00,35,1,36.00
10/28/2005,01:59,1072.00,1072.00,1072.00,1072.00,2,0,2.00
10/28/2005,02:00,1071.75,1071.75,1071.75,1071.75,0,71,71.00
10/28/2005,02:01,1071.50,1072.25,1071.50,1072.25,119,22,141.00
10/28/2005,02:02,1072.00,1072.25,1071.75,1071.75,43,99,142.00
10/28/2005,02:03,1071.50,1072.00,1071.50,1071.75,231,180,411.00
10/28/2005,02:04,1071.75,1071.75,1071.25,1071.50,170,176,346.00
10/28/2005,02:05,1071.50,1071.75,1071.50,1071.50,25,117,142.00
10/28/2005,02:06,1071.75,1071.75,1071.50,1071.50,30,134,164.00
10/28/2005,02:07,1071.50,1072.00,1071.50,1072.00,182,16,198.00
10/28/2005,02:08,1072.25,1072.50,1072.25,1072.50,188,0,188.00
10/28/2005,02:09,1072.50,1072.75,1072.50,1072.75,286,0,286.00
10/28/2005,02:10,1072.50,1073.00,1072.50,1072.75,103,58,161.00
10/28/2005,02:11,1072.75,1073.00,1072.75,1072.75,168,69,237.00
10/28/2005,02:12,1072.75,1072.75,1072.50,1072.75,183,137,320.00
10/28/2005,02:13,1072.75,1072.75,1072.00,1072.25,145,142,287.00
10/28/2005,02:14,1072.25,1072.50,1072.00,1072.25,156,114,270.00
10/28/2005,02:15,1072.25,1072.25,1072.00,1072.00,30,94,124.00
10/28/2005,02:16,1072.00,1072.50,1072.00,1072.50,77,44,121.00
10/28/2005,02:17,1072.25,1072.25,1072.00,1072.00,0,221,221.00
10/28/2005,02:18,1072.00,1072.25,1072.00,1072.25,15,17,32.00
10/28/2005,02:19,1072.25,1072.25,1072.25,1072.25,65,0,65.00
10/28/2005,02:20,1072.25,1072.50,1072.25,1072.25,38,12,50.00
10/28/2005,02:21,1072.25,1072.50,1072.25,1072.50,199,2,201.00
10/28/2005,02:22,1072.50,1072.50,1072.25,1072.25,63,46,109.00
10/28/2005,02:23,1072.25,1072.50,1072.00,1072.00,49,49,98.00
10/28/2005,02:24,1072.25,1072.75,1072.00,1072.50,135,56,191.00
10/28/2005,02:25,1072.75,1072.75,1072.75,1072.75,140,0,140.00
10/28/2005,02:26,1072.75,1072.75,1072.75,1072.75,121,0,121.00
10/28/2005,02:27,1072.75,1073.00,1072.75,1072.75,68,3,71.00
10/28/2005,02:28,1072.75,1073.00,1072.75,1073.00,5,44,49.00
10/28/2005,02:29,1073.00,1073.00,1073.00,1073.00,92,0,92.00
10/28/2005,02:30,1073.00,1073.00,1073.00,1073.00,45,0,45.00
10/28/2005,02:31,1073.00,1073.00,1072.75,1073.00,101,3,104.00
10/28/2005,02:32,1072.75,1073.00,1072.75,1073.00,5,44,49.00
10/28/2005,02:33,1073.00,1073.25,1073.00,1073.00,125,3,128.00
10/28/2005,02:34,1073.00,1073.50,1073.00,1073.25,264,43,307.00
10/28/2005,02:35,1073.25,1073.75,1073.25,1073.50,176,54,230.00
10/28/2005,02:36,1073.75,1074.00,1073.75,1074.00,495,0,495.00
10/28/2005,02:37,1074.00,1074.50,1074.00,1074.50,684,226,910.00
10/28/2005,02:38,1074.00,1074.50,1074.00,1074.25,377,76,453.00
10/28/2005,02:39,1074.25,1074.25,1073.50,1073.75,259,293,552.00
10/28/2005,02:40,1073.75,1074.25,1073.75,1074.25,180,0,180.00
10/28/2005,02:41,1074.00,1074.25,1074.00,1074.25,121,8,129.00
10/28/2005,02:42,1074.25,1074.50,1074.25,1074.25,115,99,214.00
10/28/2005,02:43,1074.25,1074.50,1074.00,1074.00,4,109,113.00
10/28/2005,02:44,1074.00,1074.50,1074.00,1074.25,115,59,174.00
10/28/2005,02:45,1074.50,1074.50,1074.25,1074.25,4,18,22.00
10/28/2005,02:46,1074.25,1074.50,1074.25,1074.50,272,9,281.00
10/28/2005,02:47,1074.50,1074.75,1074.50,1074.50,91,38,129.00
10/28/2005,02:48,1074.50,1074.50,1074.25,1074.50,2,9,11.00
10/28/2005,02:49,1074.25,1074.50,1074.25,1074.50,26,14,40.00
10/28/2005,02:50,1074.25,1074.50,1074.25,1074.25,4,15,19.00
10/28/2005,02:51,1074.25,1074.75,1074.25,1074.50,192,15,207.00
10/28/2005,02:52,1074.50,1074.50,1074.25,1074.50,9,76,85.00
10/28/2005,02:53,1074.25,1074.50,1074.25,1074.50,5,8,13.00
10/28/2005,02:54,1074.25,1074.25,1074.00,1074.00,0,286,286.00
10/28/2005,02:55,1074.00,1074.25,1073.75,1073.75,4,73,77.00
10/28/2005,02:56,1073.75,1073.75,1073.50,1073.75,20,67,87.00
10/28/2005,02:57,1073.75,1074.00,1073.75,1074.00,44,0,44.00
10/28/2005,02:58,1074.00,1074.25,1073.75,1073.75,162,47,209.00
10/28/2005,02:59,1074.25,1074.25,1074.00,1074.25,5,35,40.00
10/28/2005,03:00,1074.00,1074.25,1074.00,1074.25,4,6,10.00
10/28/2005,03:01,1074.25,1074.25,1074.00,1074.00,2,88,90.00
10/28/2005,03:02,1073.75,1073.75,1073.75,1073.75,0,100,100.00
10/28/2005,03:03,1073.75,1074.00,1073.75,1073.75,109,20,129.00
10/28/2005,03:04,1073.75,1073.75,1073.75,1073.75,0,217,217.00
10/28/2005,03:05,1073.50,1073.75,1073.25,1073.75,113,99,212.00
10/28/2005,03:06,1073.50,1073.50,1073.50,1073.50,0,68,68.00
10/28/2005,03:07,1073.25,1073.50,1073.25,1073.50,4,5,9.00
10/28/2005,03:08,1073.75,1073.75,1073.75,1073.75,1,0,1.00
10/28/2005,03:09,1073.50,1073.75,1073.50,1073.50,4,56,60.00
10/28/2005,03:10,1073.50,1073.50,1073.50,1073.50,0,20,20.00
10/28/2005,03:11,1073.50,1073.75,1073.50,1073.50,4,77,81.00
10/28/2005,03:12,1073.50,1073.50,1073.50,1073.50,0,37,37.00
10/28/2005,03:13,1073.75,1073.75,1073.50,1073.50,3,2,5.00
10/28/2005,03:14,1073.75,1073.75,1073.50,1073.50,4,313,317.00
10/28/2005,03:15,1073.75,1073.75,1073.25,1073.25,4,53,57.00
10/28/2005,03:16,1073.50,1073.50,1073.25,1073.25,6,36,42.00
10/28/2005,03:17,1073.50,1073.50,1073.25,1073.25,4,5,9.00
10/28/2005,03:18,1073.50,1073.50,1073.00,1073.00,5,428,433.00
10/28/2005,03:19,1073.00,1073.00,1072.50,1072.50,20,174,194.00
10/28/2005,03:20,1072.50,1072.50,1071.50,1071.75,10,477,487.00
10/28/2005,03:21,1071.75,1071.75,1070.75,1071.50,134,532,666.00
10/28/2005,03:22,1071.75,1072.25,1071.75,1072.25,148,31,179.00
10/28/2005,03:23,1072.25,1072.50,1072.25,1072.50,88,1,89.00
10/28/2005,03:24,1072.75,1073.25,1072.50,1072.75,112,66,178.00
10/28/2005,03:25,1072.75,1073.00,1072.25,1072.50,30,32,62.00
10/28/2005,03:26,1072.50,1072.75,1072.00,1072.00,126,102,228.00
10/28/2005,03:27,1072.25,1072.50,1072.25,1072.25,29,3,32.00
10/28/2005,03:28,1072.25,1072.25,1072.00,1072.00,0,54,54.00
10/28/2005,03:29,1072.00,1072.00,1071.50,1071.75,10,139,149.00
10/28/2005,03:30,1071.75,1072.00,1071.00,1071.00,63,233,296.00
10/28/2005,03:31,1071.25,1071.25,1071.00,1071.00,2,173,175.00
10/28/2005,03:32,1071.00,1071.00,1070.75,1071.00,65,109,174.00
10/28/2005,03:33,1071.00,1071.00,1070.75,1070.75,18,78,96.00
10/28/2005,03:34,1070.75,1070.75,1070.25,1070.25,9,227,236.00
10/28/2005,03:35,1070.75,1071.00,1070.25,1071.00,248,56,304.00
10/28/2005,03:36,1071.00,1071.00,1070.50,1070.75,68,74,142.00
10/28/2005,03:37,1070.75,1070.75,1070.75,1070.75,53,0,53.00
10/28/2005,03:38,1070.75,1070.75,1070.50,1070.50,60,11,71.00
10/28/2005,03:39,1070.50,1070.75,1070.25,1070.50,27,98,125.00
10/28/2005,03:40,1070.75,1070.75,1070.50,1070.50,55,36,91.00
10/28/2005,03:41,1070.25,1070.25,1069.75,1070.25,43,511,554.00
10/28/2005,03:42,1070.00,1070.75,1069.75,1070.50,96,130,226.00
10/28/2005,03:43,1070.25,1070.50,1070.00,1070.50,25,179,204.00
10/28/2005,03:44,1070.50,1070.75,1070.25,1070.75,88,1,89.00
10/28/2005,03:45,1071.00,1071.25,1070.75,1071.25,172,1,173.00
10/28/2005,03:46,1071.25,1071.75,1071.25,1071.50,238,114,352.00
10/28/2005,03:47,1071.50,1071.50,1071.00,1071.25,40,59,99.00
10/28/2005,03:48,1071.25,1071.50,1071.25,1071.50,64,12,76.00
10/28/2005,03:49,1071.50,1071.75,1071.25,1071.75,104,5,109.00
10/28/2005,03:50,1071.75,1071.75,1071.75,1071.75,63,0,63.00
10/28/2005,03:51,1071.75,1071.75,1071.50,1071.50,18,81,99.00
10/28/2005,03:52,1071.50,1071.50,1071.25,1071.50,7,188,195.00
10/28/2005,03:53,1071.25,1071.50,1071.25,1071.50,6,31,37.00
10/28/2005,03:54,1071.25,1071.25,1071.25,1071.25,0,29,29.00
10/28/2005,03:55,1071.25,1071.25,1070.75,1071.00,55,160,215.00
10/28/2005,03:56,1071.00,1071.25,1070.75,1071.25,83,57,140.00
10/28/2005,03:57,1071.25,1071.50,1071.25,1071.25,9,34,43.00
10/28/2005,03:58,1071.25,1071.75,1071.25,1071.75,64,2,66.00
10/28/2005,03:59,1071.50,1071.50,1071.50,1071.50,0,16,16.00
10/28/2005,04:00,1071.50,1071.50,1071.25,1071.25,0,20,20.00
10/28/2005,04:01,1071.25,1071.75,1071.25,1071.75,31,71,102.00
10/28/2005,04:02,1071.50,1071.75,1071.50,1071.75,12,2,14.00
10/28/2005,04:03,1071.50,1071.75,1071.50,1071.50,4,6,10.00
10/28/2005,04:04,1071.50,1071.50,1071.25,1071.50,7,32,39.00
10/28/2005,04:05,1071.50,1071.50,1071.50,1071.50,22,0,22.00
10/28/2005,04:06,1071.50,1071.50,1071.25,1071.25,6,118,124.00
10/28/2005,04:07,1071.25,1071.25,1071.00,1071.25,6,102,108.00
10/28/2005,04:08,1071.00,1071.25,1070.75,1071.00,11,195,206.00
10/28/2005,04:09,1071.00,1071.00,1070.75,1071.00,32,4,36.00
10/28/2005,04:10,1071.00,1071.00,1070.50,1070.50,5,276,281.00
10/28/2005,04:11,1070.50,1071.00,1070.50,1071.00,65,96,161.00
10/28/2005,04:12,1070.75,1070.75,1070.75,1070.75,0,40,40.00
10/28/2005,04:13,1070.50,1071.00,1070.50,1071.00,28,8,36.00
10/28/2005,04:14,1071.00,1071.00,1071.00,1071.00,42,0,42.00
10/28/2005,04:15,1071.00,1071.00,1070.75,1070.75,23,2,25.00
10/28/2005,04:16,1070.75,1070.75,1070.50,1070.75,4,37,41.00
10/28/2005,04:17,1070.75,1070.75,1070.75,1070.75,2,0,2.00
10/28/2005,04:18,1070.50,1070.75,1070.25,1070.75,65,100,165.00
10/28/2005,04:19,1070.50,1070.50,1070.25,1070.50,14,11,25.00
10/28/2005,04:20,1070.50,1070.75,1070.25,1070.75,222,1,223.00
10/28/2005,04:21,1070.50,1071.00,1070.50,1070.75,143,93,236.00
10/28/2005,04:22,1070.75,1071.25,1070.75,1071.00,171,65,236.00
10/28/2005,04:23,1071.25,1071.50,1071.25,1071.50,110,0,110.00
10/28/2005,04:24,1071.50,1071.75,1071.50,1071.50,168,19,187.00
10/28/2005,04:25,1071.50,1071.50,1071.25,1071.50,29,46,75.00
10/28/2005,04:26,1071.50,1071.50,1071.00,1071.00,7,14,21.00
10/28/2005,04:27,1071.25,1071.25,1071.25,1071.25,38,0,38.00
10/28/2005,04:28,1071.50,1071.75,1071.25,1071.75,179,4,183.00
10/28/2005,04:29,1071.75,1071.75,1071.50,1071.50,18,6,24.00
10/28/2005,04:30,1071.50,1071.50,1071.25,1071.25,0,24,24.00
10/28/2005,04:31,1071.25,1071.75,1071.00,1071.25,221,27,248.00
10/28/2005,04:32,1071.50,1071.75,1071.50,1071.75,35,0,35.00
10/28/2005,04:33,1072.00,1072.00,1071.75,1071.75,65,7,72.00
10/28/2005,04:34,1071.50,1071.50,1071.50,1071.50,0,40,40.00
10/28/2005,04:35,1071.50,1071.50,1071.50,1071.50,0,1,1.00
10/28/2005,04:36,1071.50,1071.50,1071.50,1071.50,0,2,2.00
10/28/2005,04:38,1071.75,1071.75,1071.75,1071.75,90,0,90.00
10/28/2005,04:39,1072.00,1072.00,1072.00,1072.00,29,0,29.00
10/28/2005,04:40,1072.25,1072.25,1072.25,1072.25,160,0,160.00
10/28/2005,04:41,1072.25,1072.25,1072.00,1072.00,10,77,87.00
10/28/2005,04:42,1072.00,1072.00,1072.00,1072.00,0,78,78.00
10/28/2005,04:44,1072.00,1072.00,1072.00,1072.00,0,24,24.00
10/28/2005,04:45,1072.00,1072.00,1071.75,1072.00,55,10,65.00
10/28/2005,04:46,1072.00,1072.00,1072.00,1072.00,10,0,10.00
10/28/2005,04:47,1072.00,1072.00,1072.00,1072.00,115,0,115.00
10/28/2005,04:48,1072.00,1072.00,1072.00,1072.00,223,0,223.00
10/28/2005,04:49,1072.00,1072.00,1072.00,1072.00,16,0,16.00
10/28/2005,04:50,1072.00,1072.25,1072.00,1072.25,102,0,102.00
10/28/2005,04:51,1072.25,1072.25,1072.25,1072.25,1,0,1.00
10/28/2005,04:52,1072.00,1072.00,1071.75,1072.00,143,40,183.00
10/28/2005,04:54,1072.00,1072.00,1071.75,1071.75,24,2,26.00
10/28/2005,04:55,1071.75,1071.75,1071.75,1071.75,0,1,1.00
10/28/2005,04:56,1071.75,1071.75,1071.75,1071.75,0,101,101.00
10/28/2005,04:57,1072.00,1072.25,1072.00,1072.25,9,0,9.00
10/28/2005,04:58,1072.00,1072.00,1072.00,1072.00,0,59,59.00
10/28/2005,05:00,1072.25,1072.25,1072.25,1072.25,80,0,80.00
10/28/2005,05:01,1072.25,1072.50,1072.25,1072.50,196,0,196.00
10/28/2005,05:03,1072.25,1072.75,1072.25,1072.75,161,1,162.00
10/28/2005,05:04,1072.75,1073.00,1072.75,1073.00,189,9,198.00
10/28/2005,05:05,1073.00,1073.25,1073.00,1073.00,77,5,82.00
10/28/2005,05:06,1073.00,1073.00,1073.00,1073.00,0,72,72.00
10/28/2005,05:07,1073.00,1073.00,1072.75,1072.75,0,170,170.00
10/28/2005,05:08,1072.75,1073.00,1072.75,1073.00,121,32,153.00
10/28/2005,05:09,1073.00,1073.25,1073.00,1073.25,157,1,158.00
10/28/2005,05:10,1073.25,1073.25,1073.25,1073.25,125,0,125.00
10/28/2005,05:11,1073.25,1073.50,1073.25,1073.50,268,0,268.00
10/28/2005,05:12,1073.25,1073.25,1073.25,1073.25,0,3,3.00
10/28/2005,05:13,1073.25,1073.25,1073.25,1073.25,0,1,1.00
10/28/2005,05:14,1073.25,1073.50,1073.25,1073.50,118,2,120.00
10/28/2005,05:15,1073.50,1073.50,1073.25,1073.50,28,2,30.00
10/28/2005,05:16,1073.50,1073.50,1073.50,1073.50,5,0,5.00
10/28/2005,05:17,1073.50,1073.50,1073.50,1073.50,25,0,25.00
10/28/2005,05:18,1073.25,1073.25,1073.25,1073.25,0,109,109.00
10/28/2005,05:19,1073.25,1073.50,1073.25,1073.25,1,5,6.00
10/28/2005,05:20,1073.25,1073.25,1073.25,1073.25,0,20,20.00
10/28/2005,05:22,1073.00,1073.25,1073.00,1073.00,1,24,25.00
10/28/2005,05:23,1073.00,1073.00,1073.00,1073.00,0,54,54.00
10/28/2005,05:24,1073.00,1073.00,1073.00,1073.00,0,6,6.00
10/28/2005,05:25,1072.75,1073.00,1072.50,1072.75,19,80,99.00
10/28/2005,05:26,1073.00,1073.00,1073.00,1073.00,24,0,24.00
10/28/2005,05:27,1073.25,1073.25,1073.00,1073.25,56,1,57.00
10/28/2005,05:28,1073.25,1073.25,1073.25,1073.25,2,0,2.00
10/28/2005,05:29,1073.00,1073.00,1073.00,1073.00,0,1,1.00
10/28/2005,05:31,1073.00,1073.00,1073.00,1073.00,0,14,14.00
10/28/2005,05:32,1073.00,1073.25,1073.00,1073.25,1,50,51.00
10/28/2005,05:33,1073.00,1073.00,1073.00,1073.00,0,19,19.00
10/28/2005,05:34,1073.00,1073.00,1073.00,1073.00,0,10,10.00
10/28/2005,05:35,1073.00,1073.25,1073.00,1073.25,42,50,92.00
10/28/2005,05:36,1073.25,1073.50,1073.25,1073.50,2,0,2.00
10/28/2005,05:37,1073.25,1073.25,1073.25,1073.25,0,24,24.00
10/28/2005,05:38,1073.25,1073.25,1072.75,1073.00,11,80,91.00
10/28/2005,05:39,1073.00,1073.00,1073.00,1073.00,7,0,7.00
10/28/2005,05:41,1073.00,1073.25,1073.00,1073.25,120,0,120.00
10/28/2005,05:42,1073.25,1073.25,1073.00,1073.00,15,1,16.00
10/28/2005,05:43,1073.25,1073.25,1073.00,1073.00,281,6,287.00
10/28/2005,05:44,1073.00,1073.00,1073.00,1073.00,0,8,8.00
10/28/2005,05:45,1073.25,1073.25,1073.25,1073.25,9,0,9.00
10/28/2005,05:46,1073.25,1073.25,1073.00,1073.00,13,15,28.00
10/28/2005,05:47,1073.00,1073.00,1073.00,1073.00,0,1,1.00
10/28/2005,05:48,1073.25,1073.25,1073.25,1073.25,252,0,252.00
10/28/2005,05:49,1073.25,1073.25,1073.25,1073.25,1,0,1.00
10/28/2005,05:50,1073.25,1073.25,1073.25,1073.25,64,0,64.00
10/28/2005,05:52,1073.50,1073.50,1073.25,1073.25,2,10,12.00
10/28/2005,05:53,1073.50,1073.50,1073.50,1073.50,50,0,50.00
10/28/2005,05:54,1073.50,1073.50,1073.50,1073.50,1,0,1.00
10/28/2005,05:55,1073.25,1073.50,1073.25,1073.50,50,5,55.00
10/28/2005,05:56,1073.50,1073.50,1073.25,1073.25,4,41,45.00
10/28/2005,05:57,1073.25,1073.50,1073.25,1073.50,50,19,69.00
10/28/2005,05:58,1073.50,1073.50,1073.50,1073.50,8,0,8.00
10/28/2005,05:59,1073.50,1073.50,1073.50,1073.50,4,0,4.00
10/28/2005,06:00,1073.50,1073.50,1073.50,1073.50,11,0,11.00
10/28/2005,06:01,1073.25,1073.25,1073.00,1073.25,103,252,355.00
10/28/2005,06:02,1073.25,1073.25,1073.25,1073.25,15,0,15.00
10/28/2005,06:03,1073.50,1073.50,1073.25,1073.50,3,7,10.00
10/28/2005,06:04,1073.25,1073.50,1073.25,1073.25,1,29,30.00
10/28/2005,06:05,1073.50,1073.50,1073.50,1073.50,17,0,17.00
10/28/2005,06:06,1073.25,1073.25,1073.25,1073.25,0,41,41.00
10/28/2005,06:07,1073.25,1073.25,1073.25,1073.25,0,31,31.00
10/28/2005,06:08,1073.25,1073.25,1073.00,1073.00,0,32,32.00
10/28/2005,06:09,1073.00,1073.25,1073.00,1073.25,48,1,49.00
10/28/2005,06:10,1073.25,1073.25,1073.25,1073.25,81,0,81.00
10/28/2005,06:11,1073.00,1073.25,1073.00,1073.25,1,1,2.00
10/28/2005,06:12,1073.00,1073.00,1073.00,1073.00,0,222,222.00
10/28/2005,06:13,1073.00,1073.00,1073.00,1073.00,0,2,2.00
10/28/2005,06:14,1073.00,1073.00,1073.00,1073.00,0,61,61.00
10/28/2005,06:15,1073.00,1073.00,1073.00,1073.00,0,71,71.00
10/28/2005,06:16,1073.00,1073.25,1073.00,1073.25,141,24,165.00
10/28/2005,06:17,1073.25,1073.25,1073.25,1073.25,74,0,74.00
10/28/2005,06:18,1073.25,1073.25,1073.25,1073.25,108,0,108.00
10/28/2005,06:19,1073.25,1073.50,1073.25,1073.25,29,5,34.00
10/28/2005,06:20,1073.50,1073.75,1073.50,1073.50,244,33,277.00
10/28/2005,06:21,1073.75,1073.75,1073.50,1073.75,51,4,55.00
10/28/2005,06:22,1073.50,1073.75,1073.50,1073.75,285,21,306.00
10/28/2005,06:23,1073.75,1073.75,1073.75,1073.75,63,0,63.00
10/28/2005,06:24,1074.00,1074.00,1074.00,1074.00,309,0,309.00
10/28/2005,06:25,1074.00,1074.25,1074.00,1074.00,73,27,100.00
10/28/2005,06:26,1074.00,1074.00,1073.75,1073.75,0,92,92.00
10/28/2005,06:27,1074.00,1074.00,1073.75,1074.00,15,1,16.00
10/28/2005,06:28,1074.00,1074.00,1073.75,1073.75,28,7,35.00
10/28/2005,06:29,1073.75,1074.00,1073.50,1073.50,6,189,195.00
10/28/2005,06:30,1073.50,1073.75,1073.50,1073.50,36,5,41.00
10/28/2005,06:31,1073.75,1073.75,1073.50,1073.75,73,2,75.00
10/28/2005,06:32,1073.75,1073.75,1073.50,1073.50,2,10,12.00
10/28/2005,06:33,1073.75,1073.75,1073.50,1073.75,363,3,366.00
10/28/2005,06:34,1073.75,1073.75,1073.75,1073.75,88,0,88.00
10/28/2005,06:35,1073.75,1073.75,1073.75,1073.75,17,0,17.00
10/28/2005,06:36,1073.75,1074.00,1073.75,1074.00,132,0,132.00
10/28/2005,06:37,1074.00,1074.00,1073.75,1074.00,7,2,9.00
10/28/2005,06:38,1073.75,1073.75,1073.75,1073.75,0,149,149.00
10/28/2005,06:39,1073.75,1074.00,1073.75,1074.00,60,30,90.00
10/28/2005,06:40,1074.00,1074.00,1073.75,1073.75,4,56,60.00
10/28/2005,06:41,1073.75,1074.00,1073.75,1074.00,45,38,83.00
10/28/2005,06:42,1073.75,1073.75,1073.75,1073.75,0,28,28.00
10/28/2005,06:43,1074.00,1074.00,1074.00,1074.00,61,0,61.00
10/28/2005,06:44,1074.00,1074.25,1074.00,1074.00,3,225,228.00
10/28/2005,06:45,1073.75,1074.00,1073.75,1074.00,12,12,24.00
10/28/2005,06:46,1074.00,1074.75,1074.00,1074.50,548,94,642.00
10/28/2005,06:47,1074.50,1074.50,1074.25,1074.50,54,382,436.00
10/28/2005,06:48,1074.50,1074.75,1074.50,1074.75,100,0,100.00
10/28/2005,06:49,1074.75,1075.00,1074.75,1074.75,738,245,983.00
10/28/2005,06:50,1074.75,1074.75,1074.25,1074.25,0,569,569.00
10/28/2005,06:51,1074.50,1074.50,1074.25,1074.50,55,7,62.00
10/28/2005,06:52,1074.50,1074.50,1074.25,1074.25,137,1,138.00
10/28/2005,06:53,1074.25,1074.50,1074.25,1074.50,3,21,24.00
10/28/2005,06:54,1074.25,1074.50,1074.25,1074.50,39,3,42.00
10/28/2005,06:55,1074.50,1074.75,1074.50,1074.50,44,81,125.00
10/28/2005,06:56,1074.50,1074.50,1074.25,1074.25,19,15,34.00
10/28/2005,06:57,1074.25,1074.50,1074.25,1074.50,54,1,55.00
10/28/2005,06:58,1074.50,1074.50,1074.25,1074.25,51,1,52.00
10/28/2005,06:59,1074.50,1074.75,1074.50,1074.75,478,0,478.00
10/28/2005,07:00,1074.75,1074.75,1074.50,1074.50,42,1,43.00
10/28/2005,07:01,1074.75,1074.75,1074.50,1074.75,19,281,300.00
10/28/2005,07:02,1074.50,1074.75,1074.50,1074.75,156,93,249.00
10/28/2005,07:03,1074.75,1075.00,1074.75,1074.75,62,32,94.00
10/28/2005,07:04,1074.50,1074.75,1074.50,1074.75,189,62,251.00
10/28/2005,07:05,1074.75,1074.75,1074.75,1074.75,97,0,97.00
10/28/2005,07:06,1074.75,1074.75,1074.50,1074.75,9,2,11.00
10/28/2005,07:07,1074.75,1075.25,1074.75,1074.75,1119,452,1571.00
10/28/2005,07:08,1074.75,1075.00,1074.75,1074.75,1,114,115.00
10/28/2005,07:09,1074.75,1074.75,1074.75,1074.75,0,381,381.00
10/28/2005,07:10,1074.50,1075.00,1074.50,1074.75,317,383,700.00
10/28/2005,07:11,1074.75,1074.75,1074.50,1074.75,228,156,384.00
10/28/2005,07:12,1074.50,1074.75,1074.50,1074.50,10,410,420.00
10/28/2005,07:13,1074.50,1074.75,1074.50,1074.50,37,37,74.00
10/28/2005,07:14,1074.50,1075.00,1074.50,1074.75,282,104,386.00
10/28/2005,07:15,1074.75,1075.00,1074.50,1074.75,187,192,379.00
10/28/2005,07:16,1074.75,1075.00,1074.50,1074.50,51,305,356.00
10/28/2005,07:17,1074.75,1074.75,1074.50,1074.50,51,232,283.00
10/28/2005,07:18,1074.50,1074.50,1074.25,1074.50,53,98,151.00
10/28/2005,07:19,1074.50,1074.50,1074.50,1074.50,177,0,177.00
10/28/2005,07:20,1074.75,1074.75,1074.50,1074.75,99,12,111.00
10/28/2005,07:21,1074.75,1075.00,1074.75,1074.75,433,1,434.00
10/28/2005,07:22,1075.00,1075.25,1075.00,1075.25,767,25,792.00
10/28/2005,07:23,1075.25,1075.50,1075.00,1075.50,355,3,358.00
10/28/2005,07:24,1075.25,1075.50,1075.00,1075.00,142,232,374.00
10/28/2005,07:25,1075.00,1075.25,1075.00,1075.00,68,397,465.00
10/28/2005,07:26,1075.25,1075.25,1075.00,1075.25,186,46,232.00
10/28/2005,07:27,1075.25,1075.25,1075.00,1075.00,270,258,528.00
10/28/2005,07:28,1075.00,1075.25,1074.75,1075.25,155,67,222.00
10/28/2005,07:29,1075.25,1075.50,1075.00,1075.50,280,1,281.00
10/28/2005,07:30,1075.50,1076.00,1075.25,1075.50,821,425,1246.00
10/28/2005,07:31,1075.50,1076.25,1074.50,1076.00,2132,786,2918.00
10/28/2005,07:32,1076.00,1077.00,1076.00,1077.00,2058,1247,3305.00
10/28/2005,07:33,1077.00,1077.25,1076.25,1076.50,1084,1273,2357.00
10/28/2005,07:34,1076.25,1076.75,1075.50,1076.50,1374,988,2362.00
10/28/2005,07:35,1076.75,1076.75,1076.50,1076.75,1630,189,1819.00
10/28/2005,07:36,1076.50,1076.75,1076.25,1076.50,410,497,907.00
10/28/2005,07:37,1076.50,1076.75,1076.25,1076.25,469,347,816.00
10/28/2005,07:38,1076.25,1076.50,1076.00,1076.25,183,673,856.00
10/28/2005,07:39,1076.25,1076.50,1076.00,1076.25,269,330,599.00
10/28/2005,07:40,1076.25,1076.25,1076.00,1076.25,403,34,437.00
10/28/2005,07:41,1076.00,1076.50,1076.00,1076.50,429,265,694.00
10/28/2005,07:42,1076.50,1076.50,1076.25,1076.25,36,72,108.00
10/28/2005,07:43,1076.25,1076.50,1076.25,1076.50,283,54,337.00
10/28/2005,07:44,1076.50,1076.50,1076.00,1076.25,97,163,260.00
10/28/2005,07:45,1076.25,1076.25,1075.50,1075.75,167,931,1098.00
10/28/2005,07:46,1075.75,1075.75,1075.25,1075.50,21,410,431.00
10/28/2005,07:47,1075.25,1076.00,1075.25,1076.00,1612,19,1631.00
10/28/2005,07:48,1076.25,1076.25,1076.00,1076.00,49,32,81.00
10/28/2005,07:49,1076.00,1076.50,1076.00,1076.50,390,5,395.00
10/28/2005,07:50,1076.50,1076.50,1076.25,1076.25,286,315,601.00
10/28/2005,07:51,1076.50,1076.50,1076.00,1076.00,215,579,794.00
10/28/2005,07:52,1076.00,1076.25,1075.75,1076.00,148,368,516.00
10/28/2005,07:53,1076.25,1076.25,1076.00,1076.00,6,164,170.00
10/28/2005,07:54,1076.00,1076.00,1075.50,1075.50,65,531,596.00
10/28/2005,07:55,1075.25,1075.75,1075.25,1075.50,644,123,767.00
10/28/2005,07:56,1075.75,1075.75,1075.50,1075.75,262,53,315.00
10/28/2005,07:57,1075.75,1076.00,1075.75,1076.00,205,0,205.00
10/28/2005,07:58,1076.00,1076.50,1076.00,1076.00,498,13,511.00
10/28/2005,07:59,1076.00,1076.50,1076.00,1076.25,117,116,233.00
10/28/2005,08:00,1076.25,1076.25,1076.00,1076.00,28,101,129.00
10/28/2005,08:01,1076.00,1076.00,1075.75,1076.00,269,15,284.00
10/28/2005,08:02,1076.25,1076.25,1076.00,1076.00,10,27,37.00
10/28/2005,08:03,1076.00,1076.25,1075.75,1076.00,332,216,548.00
10/28/2005,08:04,1076.00,1076.50,1076.00,1076.25,326,53,379.00
10/28/2005,08:05,1076.50,1076.50,1076.00,1076.25,15,426,441.00
10/28/2005,08:06,1076.25,1076.50,1076.25,1076.50,179,2,181.00
10/28/2005,08:07,1076.50,1076.50,1076.25,1076.25,175,25,200.00
10/28/2005,08:08,1076.50,1076.75,1076.25,1076.50,437,15,452.00
10/28/2005,08:09,1076.50,1076.50,1076.25,1076.50,55,3,58.00
10/28/2005,08:10,1076.50,1076.75,1076.25,1076.50,247,335,582.00
10/28/2005,08:11,1076.50,1076.75,1076.50,1076.75,180,14,194.00
10/28/2005,08:12,1076.75,1077.00,1076.50,1076.75,503,134,637.00
10/28/2005,08:13,1076.50,1076.75,1076.50,1076.75,5,119,124.00
10/28/2005,08:14,1076.75,1076.75,1076.50,1076.75,106,11,117.00
10/28/2005,08:15,1076.75,1077.00,1076.50,1076.75,139,193,332.00
10/28/2005,08:16,1076.50,1076.75,1076.50,1076.75,384,53,437.00
10/28/2005,08:17,1076.75,1076.75,1076.50,1076.50,1,105,106.00
10/28/2005,08:18,1076.50,1076.75,1076.50,1076.75,198,8,206.00
10/28/2005,08:19,1076.75,1076.75,1076.50,1076.50,242,3,245.00
10/28/2005,08:20,1076.50,1076.75,1076.25,1076.50,272,305,577.00
10/28/2005,08:21,1076.75,1076.75,1076.50,1076.50,86,70,156.00
10/28/2005,08:22,1076.50,1076.75,1076.25,1076.25,290,184,474.00
10/28/2005,08:23,1076.50,1076.50,1076.25,1076.25,203,22,225.00
10/28/2005,08:24,1076.50,1076.50,1076.25,1076.50,16,49,65.00
10/28/2005,08:25,1076.50,1076.50,1076.25,1076.50,422,59,481.00
10/28/2005,08:26,1076.25,1076.25,1076.00,1076.25,148,234,382.00
10/28/2005,08:27,1076.25,1076.25,1076.00,1076.00,37,56,93.00
10/28/2005,08:28,1076.25,1076.50,1076.00,1076.25,440,199,639.00
10/28/2005,08:29,1076.00,1076.25,1076.00,1076.00,60,11,71.00
10/28/2005,08:30,1076.25,1076.50,1075.50,1075.50,171,1788,1959.00
10/28/2005,08:31,1075.50,1076.75,1075.50,1076.25,2277,1452,3729.00
10/28/2005,08:32,1076.50,1077.25,1076.25,1077.00,3298,2058,5356.00
10/28/2005,08:33,1077.25,1077.50,1077.00,1077.50,3045,2348,5393.00
10/28/2005,08:34,1077.25,1078.25,1077.25,1078.25,3839,1714,5553.00
10/28/2005,08:35,1078.25,1078.25,1077.25,1077.50,3209,2272,5481.00
10/28/2005,08:36,1077.25,1077.75,1077.25,1077.25,621,1092,1713.00
10/28/2005,08:37,1077.25,1077.75,1077.00,1077.75,1128,1582,2710.00
10/28/2005,08:38,1077.50,1077.75,1077.25,1077.25,1117,984,2101.00
10/28/2005,08:39,1077.25,1077.75,1077.25,1077.75,1070,1097,2167.00
10/28/2005,08:40,1077.50,1078.25,1077.25,1078.00,1825,890,2715.00
10/28/2005,08:41,1077.75,1079.25,1077.75,1079.00,6746,1902,8648.00
10/28/2005,08:42,1078.75,1079.25,1078.50,1078.50,1152,1786,2938.00
10/28/2005,08:43,1078.75,1079.00,1078.25,1079.00,854,1245,2099.00
10/28/2005,08:44,1078.75,1079.25,1078.50,1079.00,901,2426,3327.00
10/28/2005,08:45,1079.00,1079.00,1078.25,1078.50,1314,1366,2680.00
10/28/2005,08:46,1078.75,1079.25,1078.50,1079.00,1221,606,1827.00
10/28/2005,08:47,1078.75,1079.25,1078.00,1078.00,1587,3049,4636.00
10/28/2005,08:48,1078.00,1078.50,1077.50,1078.25,2233,2477,4710.00
10/28/2005,08:49,1078.50,1078.50,1077.00,1077.25,344,3485,3829.00
10/28/2005,08:50,1077.50,1078.00,1077.25,1077.75,1894,968,2862.00
10/28/2005,08:51,1077.75,1079.00,1077.75,1078.75,2866,1279,4145.00
10/28/2005,08:52,1079.00,1079.00,1078.25,1078.50,417,911,1328.00
10/28/2005,08:53,1078.25,1078.50,1077.75,1078.00,701,1251,1952.00
10/28/2005,08:54,1078.00,1079.00,1077.75,1079.00,2172,899,3071.00
10/28/2005,08:55,1079.00,1080.00,1079.00,1079.50,5213,2201,7414.00
10/28/2005,08:56,1079.50,1079.75,1079.00,1079.00,1239,1810,3049.00
10/28/2005,08:57,1079.00,1079.25,1078.50,1078.50,809,2149,2958.00
10/28/2005,08:58,1078.25,1078.50,1078.00,1078.25,909,1470,2379.00
10/28/2005,08:59,1078.25,1078.50,1077.75,1077.75,391,1096,1487.00
10/28/2005,09:00,1078.00,1078.50,1077.00,1077.25,1158,2388,3546.00
10/28/2005,09:01,1077.25,1077.50,1076.75,1077.00,1736,3666,5402.00
10/28/2005,09:02,1076.75,1077.75,1076.75,1077.25,1844,819,2663.00
10/28/2005,09:03,1077.50,1078.25,1077.00,1078.00,2570,945,3515.00
10/28/2005,09:04,1078.25,1078.25,1077.75,1077.75,522,860,1382.00
10/28/2005,09:05,1077.75,1078.25,1077.50,1077.75,795,988,1783.00
10/28/2005,09:06,1078.00,1078.00,1077.25,1077.50,357,893,1250.00
10/28/2005,09:07,1077.25,1077.50,1076.75,1077.00,720,1908,2628.00
10/28/2005,09:08,1077.00,1077.25,1076.25,1076.50,1075,2440,3515.00
10/28/2005,09:09,1076.75,1077.25,1076.50,1077.25,1911,785,2696.00
10/28/2005,09:10,1077.25,1077.25,1076.50,1076.50,145,1404,1549.00
10/28/2005,09:11,1076.50,1076.75,1076.25,1076.50,1055,2605,3660.00
10/28/2005,09:12,1076.50,1076.75,1075.75,1075.75,568,2860,3428.00
10/28/2005,09:13,1075.75,1076.50,1075.75,1076.25,1359,787,2146.00
10/28/2005,09:14,1076.00,1077.00,1076.00,1076.25,2336,2314,4650.00
10/28/2005,09:15,1076.50,1076.75,1076.25,1076.50,556,588,1144.00
10/28/2005,09:16,1076.50,1077.00,1076.50,1077.00,1368,787,2155.00
10/28/2005,09:17,1076.75,1077.50,1076.75,1077.25,2089,666,2755.00
10/28/2005,09:18,1077.25,1077.75,1076.75,1076.75,950,1278,2228.00
10/28/2005,09:19,1076.75,1077.75,1076.75,1077.50,1704,284,1988.00
10/28/2005,09:20,1077.50,1077.75,1077.00,1077.00,107,884,991.00
10/28/2005,09:21,1077.00,1077.25,1076.50,1077.25,739,1087,1826.00
10/28/2005,09:22,1077.25,1077.25,1076.75,1077.00,286,497,783.00
10/28/2005,09:23,1077.00,1077.00,1076.50,1076.50,806,737,1543.00
10/28/2005,09:24,1076.75,1077.50,1076.50,1077.25,1268,410,1678.00
10/28/2005,09:25,1077.00,1077.50,1076.75,1077.50,391,688,1079.00
10/28/2005,09:26,1077.25,1078.25,1077.25,1077.75,1996,1360,3356.00
10/28/2005,09:27,1077.75,1078.00,1077.50,1077.75,889,627,1516.00
10/28/2005,09:28,1077.75,1078.25,1077.50,1078.00,834,537,1371.00
10/28/2005,09:29,1078.00,1078.00,1077.00,1077.25,244,919,1163.00
10/28/2005,09:30,1077.50,1077.75,1077.25,1077.50,680,129,809.00
10/28/2005,09:31,1077.50,1077.75,1077.00,1077.50,945,701,1646.00
10/28/2005,09:32,1077.50,1077.50,1076.50,1076.50,280,1371,1651.00
10/28/2005,09:33,1076.75,1077.00,1075.75,1075.75,644,2518,3162.00
10/28/2005,09:34,1076.00,1076.00,1075.00,1075.75,1848,3680,5528.00
10/28/2005,09:35,1075.50,1076.00,1075.50,1075.75,1092,1006,2098.00
10/28/2005,09:36,1075.50,1075.75,1074.50,1074.75,404,2551,2955.00
10/28/2005,09:37,1074.50,1075.00,1074.25,1074.50,1981,3046,5027.00
10/28/2005,09:38,1074.75,1075.00,1074.25,1075.00,1099,1209,2308.00
10/28/2005,09:39,1075.00,1075.25,1074.50,1075.00,1773,1272,3045.00
10/28/2005,09:40,1075.00,1075.00,1074.50,1074.75,310,954,1264.00
10/28/2005,09:41,1074.75,1075.00,1074.50,1074.75,831,450,1281.00
10/28/2005,09:42,1074.75,1075.00,1074.50,1074.75,743,182,925.00
10/28/2005,09:43,1075.00,1075.00,1074.25,1074.50,741,1813,2554.00
10/28/2005,09:44,1074.50,1074.75,1074.00,1074.25,989,1235,2224.00
10/28/2005,09:45,1074.25,1074.50,1074.00,1074.25,248,724,972.00
10/28/2005,09:46,1074.00,1074.25,1073.50,1073.75,837,3113,3950.00
10/28/2005,09:47,1073.75,1073.75,1072.75,1073.50,2060,3825,5885.00
10/28/2005,09:48,1073.50,1073.75,1073.25,1073.50,855,875,1730.00
10/28/2005,09:49,1073.50,1073.75,1073.25,1073.25,347,1043,1390.00
10/28/2005,09:50,1073.25,1074.25,1073.00,1074.00,2642,486,3128.00
10/28/2005,09:51,1074.00,1075.00,1074.00,1074.25,2675,2486,5161.00
10/28/2005,09:52,1074.00,1074.75,1074.00,1074.25,1474,729,2203.00
10/28/2005,09:53,1074.25,1074.75,1074.25,1074.50,492,808,1300.00
10/28/2005,09:54,1074.25,1075.00,1074.25,1075.00,2170,348,2518.00
10/28/2005,09:55,1075.00,1075.50,1074.75,1074.75,2073,1342,3415.00
10/28/2005,09:56,1074.75,1075.00,1074.50,1074.75,575,831,1406.00
10/28/2005,09:57,1074.75,1074.75,1074.00,1074.50,283,739,1022.00
10/28/2005,09:58,1074.50,1075.25,1074.25,1075.25,1578,711,2289.00
10/28/2005,09:59,1075.25,1075.25,1075.00,1075.25,450,805,1255.00
10/28/2005,10:00,1075.00,1075.25,1074.50,1074.50,312,818,1130.00
10/28/2005,10:01,1074.75,1075.25,1074.25,1075.25,923,656,1579.00
10/28/2005,10:02,1075.00,1075.50,1074.75,1075.25,1049,522,1571.00
10/28/2005,10:03,1075.25,1076.00,1075.25,1076.00,2598,672,3270.00
10/28/2005,10:04,1075.75,1076.00,1075.50,1075.75,1007,1064,2071.00
10/28/2005,10:05,1075.75,1075.75,1075.25,1075.25,101,554,655.00
10/28/2005,10:06,1075.50,1075.50,1075.00,1075.25,385,694,1079.00
10/28/2005,10:07,1075.25,1075.25,1074.75,1075.25,325,995,1320.00
10/28/2005,10:08,1075.00,1075.25,1074.75,1075.00,52,403,455.00
10/28/2005,10:09,1074.75,1075.25,1074.75,1075.25,316,835,1151.00
10/28/2005,10:10,1075.25,1075.25,1074.50,1074.75,657,899,1556.00
10/28/2005,10:11,1074.75,1075.50,1074.75,1075.25,895,161,1056.00
10/28/2005,10:12,1075.25,1076.25,1075.00,1076.00,4366,1024,5390.00
10/28/2005,10:13,1076.25,1077.50,1076.00,1077.25,5264,2558,7822.00
10/28/2005,10:14,1077.00,1078.00,1077.00,1077.25,1912,2075,3987.00
10/28/2005,10:15,1077.25,1077.75,1077.00,1077.75,964,995,1959.00
10/28/2005,10:16,1077.75,1078.25,1077.50,1077.75,3159,1438,4597.00
10/28/2005,10:17,1078.00,1078.00,1077.50,1077.50,447,449,896.00
10/28/2005,10:18,1077.75,1078.00,1077.50,1077.50,586,174,760.00
10/28/2005,10:19,1077.75,1077.75,1077.25,1077.25,37,667,704.00
10/28/2005,10:20,1077.25,1078.25,1077.00,1077.75,2481,1750,4231.00
10/28/2005,10:21,1077.75,1078.25,1077.50,1077.50,547,442,989.00
10/28/2005,10:22,1077.75,1077.75,1076.25,1076.50,706,3321,4027.00
10/28/2005,10:23,1076.50,1076.75,1076.00,1076.75,1179,1026,2205.00
10/28/2005,10:24,1076.75,1077.50,1076.75,1077.25,1270,22,1292.00
10/28/2005,10:25,1077.50,1077.75,1077.00,1077.00,716,493,1209.00
10/28/2005,10:26,1077.25,1077.50,1077.00,1077.50,325,31,356.00
10/28/2005,10:27,1077.25,1078.50,1077.25,1078.25,3619,886,4505.00
10/28/2005,10:28,1078.25,1078.50,1078.00,1078.25,1150,901,2051.00
10/28/2005,10:29,1078.50,1079.00,1078.50,1078.75,2498,886,3384.00
10/28/2005,10:30,1078.75,1079.50,1078.50,1079.50,2083,450,2533.00
10/28/2005,10:31,1079.25,1079.25,1078.75,1078.75,436,1400,1836.00
10/28/2005,10:32,1078.75,1079.00,1078.50,1078.50,1722,1246,2968.00
10/28/2005,10:33,1078.50,1078.75,1078.00,1078.25,42,767,809.00
10/28/2005,10:34,1078.25,1078.50,1078.00,1078.50,470,92,562.00
10/28/2005,10:35,1078.25,1078.75,1078.25,1078.50,522,559,1081.00
10/28/2005,10:36,1078.50,1078.50,1078.25,1078.25,77,76,153.00
10/28/2005,10:37,1078.25,1078.50,1078.00,1078.00,310,321,631.00
10/28/2005,10:38,1078.25,1078.50,1078.25,1078.25,354,585,939.00
10/28/2005,10:39,1078.25,1078.50,1078.00,1078.50,428,756,1184.00
10/28/2005,10:40,1078.25,1078.50,1078.25,1078.50,121,743,864.00
10/28/2005,10:41,1078.50,1078.75,1078.25,1078.50,324,172,496.00
10/28/2005,10:42,1078.50,1078.50,1077.75,1077.75,357,1476,1833.00
10/28/2005,10:43,1077.75,1078.25,1077.75,1077.75,367,606,973.00
10/28/2005,10:44,1077.75,1079.25,1077.75,1079.25,3113,231,3344.00
10/28/2005,10:45,1079.25,1079.25,1078.50,1078.75,513,983,1496.00
10/28/2005,10:46,1078.75,1079.00,1078.25,1078.25,181,864,1045.00
10/28/2005,10:47,1078.25,1079.25,1078.25,1079.00,1244,583,1827.00
10/28/2005,10:48,1079.00,1079.75,1078.75,1079.50,3605,1651,5256.00
10/28/2005,10:49,1079.50,1080.75,1079.25,1080.50,5559,2277,7836.00
10/28/2005,10:50,1080.75,1082.00,1080.50,1081.75,8129,3825,11954.00
10/28/2005,10:51,1081.75,1082.00,1081.00,1081.50,1280,3352,4632.00
10/28/2005,10:52,1081.50,1081.75,1081.50,1081.75,399,697,1096.00
10/28/2005,10:53,1081.50,1081.75,1081.00,1081.50,2329,2420,4749.00
10/28/2005,10:54,1081.50,1081.75,1081.00,1081.25,495,1030,1525.00
10/28/2005,10:55,1081.50,1081.75,1081.25,1081.25,868,488,1356.00
10/28/2005,10:56,1081.25,1081.50,1081.00,1081.25,280,907,1187.00
10/28/2005,10:57,1081.25,1082.00,1081.00,1081.75,3189,2322,5511.00
10/28/2005,10:58,1081.75,1082.00,1081.50,1081.75,1006,171,1177.00
10/28/2005,10:59,1081.75,1083.00,1081.50,1082.75,7377,3748,11125.00
10/28/2005,11:00,1082.75,1083.00,1082.25,1082.50,3874,2167,6041.00
10/28/2005,11:01,1082.75,1083.25,1082.25,1083.25,3155,2698,5853.00
10/28/2005,11:02,1083.00,1083.50,1082.50,1083.25,3521,2793,6314.00
10/28/2005,11:03,1083.00,1083.50,1083.00,1083.25,2102,156,2258.00
10/28/2005,11:04,1083.25,1084.00,1083.25,1083.50,3321,2742,6063.00
10/28/2005,11:05,1083.50,1084.00,1083.25,1083.75,1752,783,2535.00
10/28/2005,11:06,1083.50,1084.25,1083.50,1084.00,2695,1118,3813.00
10/28/2005,11:07,1084.00,1084.25,1083.50,1083.75,1211,1650,2861.00
10/28/2005,11:08,1083.75,1084.25,1083.50,1084.00,2276,1916,4192.00
10/28/2005,11:09,1083.75,1084.00,1083.25,1083.25,976,1697,2673.00
10/28/2005,11:10,1083.25,1083.25,1082.75,1083.00,1447,3399,4846.00
10/28/2005,11:11,1083.25,1083.50,1083.00,1083.25,1037,410,1447.00
10/28/2005,11:12,1083.25,1083.50,1083.00,1083.25,554,532,1086.00
10/28/2005,11:13,1083.25,1083.25,1082.75,1083.25,813,803,1616.00
10/28/2005,11:14,1083.25,1083.50,1082.75,1082.75,309,614,923.00
10/28/2005,11:15,1082.75,1083.25,1082.50,1083.00,636,1147,1783.00
10/28/2005,11:16,1083.00,1083.00,1082.50,1082.50,140,358,498.00
10/28/2005,11:17,1082.75,1082.75,1082.25,1082.50,312,835,1147.00
10/28/2005,11:18,1082.50,1082.75,1082.50,1082.50,42,743,785.00
10/28/2005,11:19,1082.50,1082.75,1082.00,1082.50,662,1178,1840.00
10/28/2005,11:20,1082.50,1082.50,1082.25,1082.25,244,92,336.00
10/28/2005,11:21,1082.25,1082.50,1082.00,1082.00,88,576,664.00
10/28/2005,11:22,1082.00,1082.25,1082.00,1082.25,814,604,1418.00
10/28/2005,11:23,1082.50,1082.75,1082.25,1082.50,433,640,1073.00
10/28/2005,11:24,1082.50,1082.75,1082.25,1082.25,20,206,226.00
10/28/2005,11:25,1082.50,1082.50,1082.00,1082.25,292,318,610.00
10/28/2005,11:26,1082.25,1082.50,1082.25,1082.25,106,200,306.00
10/28/2005,11:27,1082.25,1082.25,1082.00,1082.25,127,48,175.00
10/28/2005,11:28,1082.00,1082.75,1082.00,1082.75,919,55,974.00
10/28/2005,11:29,1082.75,1083.00,1082.50,1083.00,485,128,613.00
10/28/2005,11:30,1082.75,1083.00,1082.00,1082.25,329,905,1234.00
10/28/2005,11:31,1082.25,1082.25,1082.00,1082.00,340,180,520.00
10/28/2005,11:32,1082.25,1082.25,1081.75,1082.00,260,636,896.00
10/28/2005,11:33,1082.00,1082.75,1082.00,1082.50,1422,282,1704.00
10/28/2005,11:34,1082.50,1082.50,1082.00,1082.25,143,423,566.00
10/28/2005,11:35,1082.25,1082.50,1082.00,1082.25,57,185,242.00
10/28/2005,11:36,1082.50,1082.75,1082.25,1082.75,527,232,759.00
10/28/2005,11:37,1082.50,1083.00,1082.50,1082.75,289,310,599.00
10/28/2005,11:38,1082.75,1083.00,1082.50,1082.75,384,257,641.00
10/28/2005,11:39,1082.75,1083.00,1082.50,1082.50,417,162,579.00
10/28/2005,11:40,1082.75,1083.00,1082.25,1082.25,307,483,790.00
10/28/2005,11:41,1082.50,1082.75,1082.25,1082.75,392,69,461.00
10/28/2005,11:42,1082.75,1083.00,1082.75,1082.75,112,84,196.00
10/28/2005,11:43,1083.00,1083.00,1082.50,1082.50,36,623,659.00
10/28/2005,11:44,1082.50,1082.75,1081.75,1081.75,58,1670,1728.00
10/28/2005,11:45,1081.75,1082.00,1081.25,1081.75,1696,3727,5423.00
10/28/2005,11:46,1081.75,1082.75,1081.75,1082.75,942,344,1286.00
10/28/2005,11:47,1082.75,1082.75,1082.00,1082.00,617,1332,1949.00
10/28/2005,11:48,1082.25,1082.25,1081.50,1081.75,445,799,1244.00
10/28/2005,11:49,1081.50,1081.75,1081.25,1081.75,373,842,1215.00
10/28/2005,11:50,1081.75,1081.75,1081.25,1081.25,712,548,1260.00
10/28/2005,11:51,1081.25,1081.50,1081.25,1081.25,36,171,207.00
10/28/2005,11:52,1081.25,1081.50,1080.75,1080.75,563,1945,2508.00
10/28/2005,11:53,1080.75,1081.50,1080.75,1081.50,765,1077,1842.00
10/28/2005,11:54,1081.25,1081.75,1081.25,1081.75,357,159,516.00
10/28/2005,11:55,1081.75,1081.75,1081.00,1081.25,340,587,927.00
10/28/2005,11:56,1081.25,1081.50,1080.75,1081.00,238,492,730.00
10/28/2005,11:57,1081.25,1081.25,1080.50,1081.00,796,779,1575.00
10/28/2005,11:58,1080.75,1081.25,1080.75,1081.00,623,225,848.00
10/28/2005,11:59,1081.25,1081.50,1080.75,1081.25,394,436,830.00
10/28/2005,12:00,1081.25,1081.25,1080.50,1081.00,194,871,1065.00
10/28/2005,12:01,1081.00,1081.00,1080.25,1080.75,845,1665,2510.00
10/28/2005,12:02,1080.75,1081.00,1080.50,1081.00,212,809,1021.00
10/28/2005,12:03,1081.00,1081.75,1080.75,1081.75,1051,121,1172.00
10/28/2005,12:04,1081.75,1082.75,1081.50,1082.50,2545,957,3502.00
10/28/2005,12:05,1082.50,1082.50,1081.75,1081.75,590,557,1147.00
10/28/2005,12:06,1081.75,1082.00,1081.75,1082.00,139,263,402.00
10/28/2005,12:07,1082.00,1083.00,1082.00,1082.25,3087,1789,4876.00
10/28/2005,12:08,1082.00,1082.25,1081.75,1081.75,111,461,572.00
10/28/2005,12:09,1082.00,1082.50,1082.00,1082.25,360,88,448.00
10/28/2005,12:10,1082.25,1082.50,1082.00,1082.25,101,92,193.00
10/28/2005,12:11,1082.50,1083.00,1082.25,1082.50,858,175,1033.00
10/28/2005,12:12,1082.50,1083.00,1082.50,1082.75,551,567,1118.00
10/28/2005,12:13,1082.75,1084.00,1082.50,1083.75,3731,919,4650.00
10/28/2005,12:14,1083.75,1083.75,1083.25,1083.50,441,662,1103.00
10/28/2005,12:15,1083.25,1083.25,1082.75,1083.00,379,1510,1889.00
10/28/2005,12:16,1083.00,1083.25,1082.75,1083.00,1084,1116,2200.00
10/28/2005,12:17,1083.00,1083.50,1083.00,1083.25,627,403,1030.00
10/28/2005,12:18,1083.25,1083.25,1082.75,1083.00,353,402,755.00
10/28/2005,12:19,1083.00,1083.00,1082.75,1083.00,44,29,73.00
10/28/2005,12:20,1082.75,1083.00,1082.25,1082.50,405,1718,2123.00
10/28/2005,12:21,1082.50,1082.50,1081.75,1082.50,1943,1295,3238.00
10/28/2005,12:22,1082.50,1082.50,1082.25,1082.25,9,184,193.00
10/28/2005,12:23,1082.25,1082.50,1082.00,1082.00,58,486,544.00
10/28/2005,12:24,1082.25,1082.25,1081.75,1082.00,186,319,505.00
10/28/2005,12:25,1082.25,1082.50,1082.00,1082.25,569,56,625.00
10/28/2005,12:26,1082.25,1083.25,1082.25,1083.00,1242,101,1343.00
10/28/2005,12:27,1083.00,1083.25,1083.00,1083.25,466,118,584.00
10/28/2005,12:28,1083.25,1083.25,1082.75,1083.00,65,770,835.00
10/28/2005,12:29,1082.75,1083.50,1082.75,1083.00,771,256,1027.00
10/28/2005,12:30,1083.25,1083.25,1082.50,1082.75,125,222,347.00
10/28/2005,12:31,1082.50,1083.00,1082.50,1082.75,102,175,277.00
10/28/2005,12:32,1083.00,1083.00,1082.50,1082.50,84,543,627.00
10/28/2005,12:33,1082.50,1083.00,1082.50,1083.00,1093,129,1222.00
10/28/2005,12:34,1083.00,1083.00,1082.75,1082.75,56,17,73.00
10/28/2005,12:35,1082.75,1083.00,1082.50,1082.75,391,726,1117.00
10/28/2005,12:36,1083.00,1083.25,1082.75,1083.00,672,120,792.00
10/28/2005,12:37,1083.00,1083.50,1082.75,1083.50,650,411,1061.00
10/28/2005,12:38,1083.50,1084.00,1083.00,1083.25,2087,1647,3734.00
10/28/2005,12:39,1083.25,1083.25,1082.25,1082.25,203,1267,1470.00
10/28/2005,12:40,1082.50,1083.00,1082.00,1082.75,961,663,1624.00
10/28/2005,12:41,1082.75,1083.00,1082.25,1082.50,132,824,956.00
10/28/2005,12:42,1082.75,1082.75,1082.25,1082.50,57,242,299.00
10/28/2005,12:43,1082.50,1082.75,1082.25,1082.25,1063,837,1900.00
10/28/2005,12:44,1082.50,1082.50,1081.75,1082.00,1695,1953,3648.00
10/28/2005,12:45,1082.25,1082.50,1082.00,1082.50,239,256,495.00
10/28/2005,12:46,1082.25,1082.50,1082.00,1082.25,190,259,449.00
10/28/2005,12:47,1082.25,1082.50,1081.75,1081.75,83,647,730.00
10/28/2005,12:48,1081.75,1082.00,1081.25,1081.25,274,1445,1719.00
10/28/2005,12:49,1081.25,1081.50,1081.00,1081.50,167,773,940.00
10/28/2005,12:50,1081.50,1081.50,1080.75,1081.00,555,1712,2267.00
10/28/2005,12:51,1081.00,1081.25,1081.00,1081.00,565,101,666.00
10/28/2005,12:52,1081.25,1081.75,1081.00,1081.25,664,191,855.00
10/28/2005,12:53,1081.50,1081.75,1081.25,1081.75,292,181,473.00
10/28/2005,12:54,1081.50,1081.75,1081.50,1081.75,84,374,458.00
10/28/2005,12:55,1081.75,1082.25,1081.50,1082.00,1367,212,1579.00
10/28/2005,12:56,1082.25,1082.75,1082.00,1082.25,1770,1042,2812.00
10/28/2005,12:57,1082.50,1082.50,1082.25,1082.50,102,47,149.00
10/28/2005,12:58,1082.50,1082.50,1082.00,1082.00,120,452,572.00
10/28/2005,12:59,1082.00,1083.25,1082.00,1083.00,1909,300,2209.00
10/28/2005,13:00,1083.25,1083.75,1083.00,1083.25,1076,747,1823.00
10/28/2005,13:01,1083.00,1083.75,1083.00,1083.50,1196,73,1269.00
10/28/2005,13:02,1083.75,1085.25,1083.50,1085.00,11213,2396,13609.00
10/28/2005,13:03,1085.25,1085.50,1084.75,1085.25,2665,2626,5291.00
10/28/2005,13:04,1085.25,1085.50,1084.75,1084.75,1430,1831,3261.00
10/28/2005,13:05,1084.75,1085.75,1084.75,1085.25,5068,1348,6416.00
10/28/2005,13:06,1085.25,1085.50,1084.75,1084.75,456,1666,2122.00
10/28/2005,13:07,1084.75,1084.75,1084.25,1084.75,1003,1269,2272.00
10/28/2005,13:08,1084.50,1086.00,1084.50,1086.00,5455,2442,7897.00
10/28/2005,13:09,1085.75,1086.75,1085.75,1086.25,5148,1068,6216.00
10/28/2005,13:10,1086.25,1086.50,1085.75,1085.75,655,2178,2833.00
10/28/2005,13:11,1086.00,1086.00,1085.50,1085.75,98,704,802.00
10/28/2005,13:12,1085.75,1086.00,1085.50,1085.75,519,555,1074.00
10/28/2005,13:13,1085.50,1086.00,1085.50,1086.00,338,305,643.00
10/28/2005,13:14,1085.75,1086.25,1085.00,1085.25,1430,3076,4506.00
10/28/2005,13:15,1085.25,1085.75,1085.00,1085.00,827,926,1753.00
10/28/2005,13:16,1085.25,1085.25,1084.25,1084.50,698,1946,2644.00
10/28/2005,13:17,1084.50,1084.75,1084.00,1084.25,1015,1061,2076.00
10/28/2005,13:18,1084.50,1084.50,1084.00,1084.25,364,950,1314.00
10/28/2005,13:19,1084.25,1084.50,1084.00,1084.25,861,97,958.00
10/28/2005,13:20,1084.00,1084.50,1084.00,1084.50,214,76,290.00
10/28/2005,13:21,1084.50,1085.00,1084.25,1084.75,1504,1083,2587.00
10/28/2005,13:22,1084.75,1085.25,1084.75,1085.00,744,468,1212.00
10/28/2005,13:23,1085.00,1085.50,1084.75,1085.50,1086,544,1630.00
10/28/2005,13:24,1085.75,1085.75,1085.25,1085.75,1110,1224,2334.00
10/28/2005,13:25,1085.50,1086.00,1085.25,1085.75,1300,254,1554.00
10/28/2005,13:26,1086.00,1086.00,1085.50,1086.00,524,1148,1672.00
10/28/2005,13:27,1086.00,1086.75,1085.75,1086.50,2235,131,2366.00
10/28/2005,13:28,1086.75,1087.50,1086.50,1087.00,4145,2956,7101.00
10/28/2005,13:29,1087.00,1087.00,1085.75,1086.25,1291,2917,4208.00
10/28/2005,13:30,1086.25,1086.50,1086.00,1086.00,865,425,1290.00
10/28/2005,13:31,1086.25,1086.50,1086.00,1086.25,672,724,1396.00
10/28/2005,13:32,1086.50,1086.75,1086.00,1086.50,942,513,1455.00
10/28/2005,13:33,1086.50,1087.00,1086.50,1086.75,2486,689,3175.00
10/28/2005,13:34,1086.50,1086.75,1086.25,1086.25,350,997,1347.00
10/28/2005,13:35,1086.50,1086.50,1086.00,1086.00,34,326,360.00
10/28/2005,13:36,1086.00,1086.25,1085.50,1085.75,227,1135,1362.00
10/28/2005,13:37,1086.00,1086.25,1085.75,1086.25,148,69,217.00
10/28/2005,13:38,1086.00,1086.25,1086.00,1086.00,70,413,483.00
10/28/2005,13:39,1086.25,1086.25,1086.00,1086.25,63,131,194.00
10/28/2005,13:40,1086.00,1086.00,1085.25,1085.50,32,1151,1183.00
10/28/2005,13:41,1085.25,1085.75,1085.25,1085.75,203,302,505.00
10/28/2005,13:42,1085.75,1086.25,1085.75,1086.00,379,58,437.00
10/28/2005,13:43,1086.25,1086.25,1085.75,1086.25,289,270,559.00
10/28/2005,13:44,1086.00,1086.25,1086.00,1086.25,168,38,206.00
10/28/2005,13:45,1086.00,1086.50,1086.00,1086.50,398,350,748.00
10/28/2005,13:46,1086.50,1086.75,1086.25,1086.50,511,369,880.00
10/28/2005,13:47,1086.25,1087.75,1086.25,1087.25,2981,1407,4388.00
10/28/2005,13:48,1087.50,1088.25,1087.25,1088.00,3804,1620,5424.00
10/28/2005,13:49,1087.75,1088.50,1087.50,1087.50,2376,2391,4767.00
10/28/2005,13:50,1087.75,1087.75,1087.00,1087.50,1141,1962,3103.00
10/28/2005,13:51,1087.50,1088.00,1087.50,1087.50,517,594,1111.00
10/28/2005,13:52,1087.75,1088.75,1087.75,1088.50,3906,1236,5142.00
10/28/2005,13:53,1088.75,1088.75,1088.25,1088.75,2210,1148,3358.00
10/28/2005,13:54,1088.75,1089.25,1088.50,1089.00,3195,1411,4606.00
10/28/2005,13:55,1089.00,1089.25,1088.50,1088.50,1085,1401,2486.00
10/28/2005,13:56,1088.75,1089.00,1088.25,1088.50,1020,1847,2867.00
10/28/2005,13:57,1088.25,1088.75,1088.25,1088.25,394,941,1335.00
10/28/2005,13:58,1088.25,1088.50,1088.00,1088.25,1160,575,1735.00
10/28/2005,13:59,1088.25,1088.50,1088.00,1088.25,121,303,424.00
10/28/2005,14:00,1088.25,1088.50,1088.25,1088.50,159,222,381.00
10/28/2005,14:01,1088.50,1089.00,1088.25,1088.75,2095,1040,3135.00
10/28/2005,14:02,1088.75,1089.50,1088.50,1089.00,4790,1600,6390.00
10/28/2005,14:03,1089.25,1089.75,1089.25,1089.25,1763,1451,3214.00
10/28/2005,14:04,1089.25,1090.25,1089.25,1090.25,5333,372,5705.00
10/28/2005,14:05,1090.25,1091.00,1089.75,1090.75,6624,2050,8674.00
10/28/2005,14:06,1090.50,1090.75,1090.00,1090.25,982,2278,3260.00
10/28/2005,14:07,1090.25,1090.50,1089.25,1089.75,1290,2609,3899.00
10/28/2005,14:08,1089.50,1089.75,1089.25,1089.50,610,1740,2350.00
10/28/2005,14:09,1089.75,1089.75,1089.25,1089.50,633,518,1151.00
10/28/2005,14:10,1089.50,1089.75,1089.25,1089.25,282,391,673.00
10/28/2005,14:11,1089.50,1089.50,1089.00,1089.25,302,583,885.00
10/28/2005,14:12,1089.25,1089.25,1088.75,1089.25,1490,951,2441.00
10/28/2005,14:13,1089.00,1089.25,1088.75,1089.00,1057,570,1627.00
10/28/2005,14:14,1089.00,1089.25,1088.75,1089.00,155,683,838.00
10/28/2005,14:15,1089.00,1089.25,1088.50,1088.50,106,1263,1369.00
10/28/2005,14:16,1088.50,1088.75,1088.25,1088.75,1402,1160,2562.00
10/28/2005,14:17,1088.50,1088.75,1088.25,1088.50,740,503,1243.00
10/28/2005,14:18,1088.50,1088.75,1088.25,1088.50,463,239,702.00
10/28/2005,14:19,1088.50,1088.75,1088.25,1088.50,37,1356,1393.00
10/28/2005,14:20,1088.50,1088.50,1088.25,1088.50,119,88,207.00
10/28/2005,14:21,1088.25,1088.50,1088.00,1088.50,953,664,1617.00
10/28/2005,14:22,1088.50,1089.00,1088.25,1089.00,2792,595,3387.00
10/28/2005,14:23,1088.75,1089.75,1088.75,1089.25,2332,1366,3698.00
10/28/2005,14:24,1089.00,1089.50,1089.00,1089.50,174,508,682.00
10/28/2005,14:25,1089.25,1089.50,1089.00,1089.25,538,388,926.00
10/28/2005,14:26,1089.00,1089.25,1088.75,1089.00,737,790,1527.00
10/28/2005,14:27,1089.00,1089.25,1088.50,1088.50,341,1112,1453.00
10/28/2005,14:28,1088.50,1088.75,1088.25,1088.50,1248,917,2165.00
10/28/2005,14:29,1088.75,1088.75,1088.25,1088.25,358,579,937.00
10/28/2005,14:30,1088.50,1088.50,1087.50,1087.50,609,2586,3195.00
10/28/2005,14:31,1087.50,1088.00,1087.25,1087.75,882,1572,2454.00
10/28/2005,14:32,1087.50,1087.75,1087.50,1087.75,184,911,1095.00
10/28/2005,14:33,1087.50,1088.25,1087.50,1088.25,1621,524,2145.00
10/28/2005,14:34,1088.25,1088.50,1088.00,1088.25,1160,432,1592.00
10/28/2005,14:35,1088.25,1088.25,1087.75,1087.75,178,1015,1193.00
10/28/2005,14:36,1087.75,1087.75,1087.50,1087.75,460,226,686.00
10/28/2005,14:37,1087.50,1087.75,1087.25,1087.25,46,438,484.00
10/28/2005,14:38,1087.25,1087.50,1087.25,1087.25,120,863,983.00
10/28/2005,14:39,1087.25,1087.75,1087.00,1087.75,995,233,1228.00
10/28/2005,14:40,1087.50,1088.50,1087.50,1088.25,2762,1811,4573.00
10/28/2005,14:41,1088.25,1089.25,1088.25,1089.25,3386,2016,5402.00
10/28/2005,14:42,1089.00,1090.00,1089.00,1090.00,3747,1099,4846.00
10/28/2005,14:43,1090.00,1090.25,1089.50,1089.75,1884,2117,4001.00
10/28/2005,14:44,1089.75,1090.25,1089.75,1089.75,1717,689,2406.00
10/28/2005,14:45,1089.75,1090.00,1089.50,1089.50,1123,611,1734.00
10/28/2005,14:46,1089.50,1089.50,1089.00,1089.25,1173,1417,2590.00
10/28/2005,14:47,1089.50,1089.75,1089.25,1089.50,847,193,1040.00
10/28/2005,14:48,1089.75,1090.25,1089.50,1090.00,2880,1405,4285.00
10/28/2005,14:49,1089.75,1090.25,1089.75,1090.25,1415,664,2079.00
10/28/2005,14:50,1090.25,1090.50,1090.00,1090.50,1920,1543,3463.00
10/28/2005,14:51,1090.50,1090.75,1090.25,1090.50,4233,1690,5923.00
10/28/2005,14:52,1090.75,1091.00,1090.25,1090.25,3189,1197,4386.00
10/28/2005,14:53,1090.50,1090.50,1090.00,1090.25,1176,2145,3321.00
10/28/2005,14:54,1090.25,1090.50,1089.75,1090.00,830,2335,3165.00
10/28/2005,14:55,1090.00,1090.25,1090.00,1090.25,166,484,650.00
10/28/2005,14:56,1090.00,1090.25,1089.75,1090.00,1320,1401,2721.00
10/28/2005,14:57,1090.00,1090.25,1089.75,1090.00,1400,1783,3183.00
10/28/2005,14:58,1090.25,1090.25,1090.00,1090.25,545,784,1329.00
10/28/2005,14:59,1090.00,1090.25,1090.00,1090.25,507,1059,1566.00
10/28/2005,15:00,1090.00,1090.75,1090.00,1090.25,5349,5807,11156.00
10/28/2005,15:01,1090.50,1090.50,1089.00,1089.50,5440,6530,11970.00
10/28/2005,15:02,1089.25,1089.50,1089.00,1089.25,1932,2364,4296.00
10/28/2005,15:03,1089.25,1089.75,1089.25,1089.75,1746,587,2333.00
10/28/2005,15:04,1089.50,1090.25,1089.50,1090.00,2074,894,2968.00
10/28/2005,15:05,1090.25,1090.75,1090.00,1090.25,3155,2541,5696.00
10/28/2005,15:06,1090.25,1091.00,1090.25,1090.50,2525,616,3141.00
10/28/2005,15:07,1090.50,1091.00,1090.50,1090.50,1778,616,2394.00
10/28/2005,15:08,1090.75,1090.75,1090.00,1090.50,446,2451,2897.00
10/28/2005,15:09,1090.25,1090.75,1090.25,1090.50,498,656,1154.00
10/28/2005,15:10,1090.50,1090.75,1090.00,1090.25,917,1999,2916.00
10/28/2005,15:11,1090.25,1090.50,1090.00,1090.25,868,1096,1964.00
10/28/2005,15:12,1090.00,1090.25,1089.75,1090.00,1340,834,2174.00
10/28/2005,15:13,1090.00,1090.50,1090.00,1090.50,864,495,1359.00
10/28/2005,15:14,1090.50,1090.50,1089.75,1090.25,660,996,1656.00
10/28/2005,15:15,1090.00,1090.25,1089.25,1089.75,2084,3889,5973.00
10/30/2005,17:01,1089.50,1090.00,1089.50,1090.00,145,134,279.00
10/30/2005,17:02,1090.25,1090.50,1090.00,1090.50,144,16,160.00
10/30/2005,17:03,1090.50,1091.25,1090.50,1091.00,120,97,217.00
10/30/2005,17:04,1091.25,1091.25,1091.00,1091.25,127,12,139.00
10/30/2005,17:05,1091.25,1091.25,1090.50,1090.50,60,137,197.00
10/30/2005,17:06,1090.50,1090.50,1090.50,1090.50,0,129,129.00
10/30/2005,17:07,1090.75,1090.75,1090.50,1090.50,3,1,4.00
10/30/2005,17:08,1090.50,1090.50,1090.50,1090.50,0,72,72.00
10/30/2005,17:09,1090.50,1090.75,1090.50,1090.50,4,9,13.00
10/30/2005,17:11,1090.50,1090.50,1090.50,1090.50,0,6,6.00
10/30/2005,17:13,1090.75,1090.75,1090.50,1090.75,7,29,36.00
10/30/2005,17:14,1090.50,1090.50,1090.50,1090.50,0,61,61.00
10/30/2005,17:15,1090.50,1090.50,1090.25,1090.25,0,28,28.00
10/30/2005,17:16,1090.25,1090.50,1090.25,1090.50,1,10,11.00
10/30/2005,17:18,1090.50,1090.50,1090.50,1090.50,7,0,7.00
10/30/2005,17:19,1090.25,1090.50,1090.25,1090.25,6,6,12.00
10/30/2005,17:20,1090.50,1090.50,1090.50,1090.50,10,0,10.00
10/30/2005,17:22,1090.50,1090.50,1090.50,1090.50,2,0,2.00
10/30/2005,17:23,1090.25,1090.50,1090.25,1090.50,15,5,20.00
10/30/2005,17:24,1090.50,1090.50,1090.50,1090.50,7,0,7.00
10/30/2005,17:25,1090.75,1090.75,1090.75,1090.75,21,0,21.00
10/30/2005,17:26,1090.50,1090.50,1090.50,1090.50,0,2,2.00
10/30/2005,17:27,1090.50,1090.50,1090.50,1090.50,0,1,1.00
10/30/2005,17:29,1090.50,1090.50,1090.50,1090.50,0,10,10.00
10/30/2005,17:30,1090.50,1090.50,1090.50,1090.50,0,6,6.00
10/30/2005,17:31,1090.50,1090.50,1090.25,1090.50,85,86,171.00
10/30/2005,17:32,1090.50,1090.75,1090.50,1090.50,2,1,3.00
10/30/2005,17:33,1090.50,1090.50,1090.50,1090.50,0,20,20.00
10/30/2005,17:34,1090.50,1090.50,1090.50,1090.50,0,3,3.00
10/30/2005,17:35,1090.50,1090.50,1090.50,1090.50,0,3,3.00
10/30/2005,17:36,1090.50,1090.50,1090.50,1090.50,0,8,8.00
10/30/2005,17:37,1090.50,1090.50,1090.50,1090.50,0,2,2.00
10/30/2005,17:38,1090.25,1090.25,1090.25,1090.25,0,76,76.00
10/30/2005,17:39,1090.25,1090.25,1090.25,1090.25,0,107,107.00
10/30/2005,17:40,1090.25,1090.25,1090.25,1090.25,0,5,5.00
10/30/2005,17:41,1090.25,1090.25,1090.25,1090.25,0,1,1.00
10/30/2005,17:42,1090.25,1090.25,1090.25,1090.25,0,2,2.00
10/30/2005,17:43,1090.25,1090.50,1090.25,1090.25,4,5,9.00
10/30/2005,17:44,1090.25,1090.25,1090.25,1090.25,0,14,14.00
10/30/2005,17:45,1090.25,1090.25,1090.00,1090.00,0,76,76.00
10/30/2005,17:46,1089.75,1089.75,1089.75,1089.75,0,45,45.00
10/30/2005,17:47,1089.75,1089.75,1089.75,1089.75,0,1,1.00
10/30/2005,17:48,1090.00,1090.00,1090.00,1090.00,20,0,20.00
10/30/2005,17:49,1090.00,1090.00,1090.00,1090.00,6,0,6.00
10/30/2005,17:50,1090.00,1090.00,1090.00,1090.00,1,0,1.00
10/30/2005,17:51,1089.75,1090.00,1089.75,1090.00,1,1,2.00
10/30/2005,17:52,1090.25,1090.25,1090.00,1090.00,6,6,12.00
10/30/2005,17:54,1090.00,1090.00,1090.00,1090.00,0,10,10.00
10/30/2005,17:55,1090.00,1090.00,1090.00,1090.00,0,5,5.00
10/30/2005,17:56,1090.00,1090.25,1089.75,1090.25,7,5,12.00
10/30/2005,17:58,1090.00,1090.00,1089.75,1089.75,0,29,29.00
10/30/2005,18:00,1090.00,1090.00,1090.00,1090.00,2,0,2.00
10/30/2005,18:01,1090.00,1090.00,1089.75,1089.75,2,41,43.00
10/30/2005,18:02,1090.00,1090.00,1089.75,1089.75,2,24,26.00
10/30/2005,18:04,1089.75,1090.00,1089.50,1089.75,1,14,15.00
10/30/2005,18:05,1089.75,1089.75,1089.75,1089.75,0,1,1.00
10/30/2005,18:06,1089.75,1090.00,1089.75,1090.00,1,1,2.00
10/30/2005,18:07,1089.75,1089.75,1089.75,1089.75,0,41,41.00
10/30/2005,18:08,1089.75,1089.75,1089.75,1089.75,0,45,45.00
10/30/2005,18:09,1089.75,1089.75,1089.75,1089.75,0,1,1.00
10/30/2005,18:10,1089.50,1089.50,1089.50,1089.50,0,7,7.00
10/30/2005,18:12,1089.75,1089.75,1089.75,1089.75,5,0,5.00
10/30/2005,18:13,1089.50,1089.50,1089.50,1089.50,0,1,1.00
10/30/2005,18:15,1089.75,1089.75,1089.75,1089.75,1,0,1.00
10/30/2005,18:16,1089.75,1089.75,1089.50,1089.50,61,1,62.00
10/30/2005,18:17,1089.75,1089.75,1089.75,1089.75,7,0,7.00
10/30/2005,18:18,1089.75,1089.75,1089.50,1089.75,61,1,62.00
10/30/2005,18:19,1089.75,1089.75,1089.75,1089.75,6,0,6.00
10/30/2005,18:20,1090.00,1090.00,1089.50,1089.50,5,1,6.00
10/30/2005,18:21,1089.75,1089.75,1089.75,1089.75,2,0,2.00
10/30/2005,18:22,1089.50,1089.75,1089.25,1089.25,1,80,81.00
10/30/2005,18:23,1089.50,1089.50,1089.50,1089.50,5,0,5.00
10/30/2005,18:24,1089.25,1089.50,1089.25,1089.50,12,1,13.00
10/30/2005,18:25,1089.50,1089.50,1089.50,1089.50,1,0,1.00
10/30/2005,18:26,1089.50,1089.50,1089.50,1089.50,14,0,14.00
10/30/2005,18:27,1089.25,1089.50,1089.25,1089.50,2,2,4.00
10/30/2005,18:28,1089.50,1089.50,1089.50,1089.50,11,0,11.00
10/30/2005,18:32,1089.75,1089.75,1089.50,1089.50,4,1,5.00
10/30/2005,18:33,1089.50,1089.75,1089.50,1089.75,20,1,21.00
10/30/2005,18:34,1089.75,1089.75,1089.75,1089.75,32,0,32.00
10/30/2005,18:35,1089.75,1089.75,1089.75,1089.75,7,0,7.00
10/30/2005,18:36,1089.75,1089.75,1089.75,1089.75,5,0,5.00
10/30/2005,18:37,1089.75,1090.00,1089.75,1089.75,6,1,7.00
10/30/2005,18:38,1090.00,1090.00,1090.00,1090.00,3,0,3.00
10/30/2005,18:39,1090.00,1090.00,1090.00,1090.00,5,0,5.00
10/30/2005,18:42,1090.00,1090.00,1090.00,1090.00,1,0,1.00
10/30/2005,18:43,1090.00,1090.00,1090.00,1090.00,34,0,34.00
10/30/2005,18:44,1090.00,1090.00,1090.00,1090.00,5,0,5.00
10/30/2005,18:45,1090.00,1090.00,1089.75,1089.75,1,1,2.00
10/30/2005,18:47,1090.00,1090.25,1090.00,1090.00,2,3,5.00
10/30/2005,18:48,1090.00,1090.00,1090.00,1090.00,0,11,11.00
10/30/2005,18:49,1090.25,1090.25,1090.25,1090.25,1,0,1.00
10/30/2005,18:50,1090.00,1090.00,1089.75,1090.00,3,8,11.00
10/30/2005,18:51,1090.00,1090.00,1090.00,1090.00,1,0,1.00
10/30/2005,18:52,1090.00,1090.00,1090.00,1090.00,1,0,1.00
10/30/2005,18:53,1090.00,1090.00,1090.00,1090.00,5,0,5.00
10/30/2005,18:54,1089.75,1089.75,1089.75,1089.75,0,1,1.00
10/30/2005,18:59,1090.00,1090.50,1090.00,1090.25,213,30,243.00
10/30/2005,19:00,1090.25,1090.25,1090.25,1090.25,0,7,7.00
10/30/2005,19:02,1090.25,1090.25,1090.25,1090.25,0,1,1.00
10/30/2005,19:03,1090.50,1090.50,1090.50,1090.50,6,0,6.00
10/30/2005,19:04,1090.25,1090.25,1090.25,1090.25,0,2,2.00
10/30/2005,19:05,1090.25,1090.25,1090.25,1090.25,0,2,2.00
10/30/2005,19:06,1090.50,1090.50,1090.25,1090.25,5,2,7.00
10/30/2005,19:07,1090.25,1090.25,1090.25,1090.25,0,1,1.00
10/30/2005,19:10,1090.50,1090.50,1090.50,1090.50,2,0,2.00
10/30/2005,19:14,1090.50,1090.50,1090.50,1090.50,4,0,4.00
10/30/2005,19:17,1090.50,1090.50,1090.50,1090.50,66,0,66.00
10/30/2005,19:18,1090.50,1090.50,1090.50,1090.50,34,0,34.00
10/30/2005,19:20,1090.50,1090.50,1090.25,1090.25,1,1,2.00
10/30/2005,19:21,1090.25,1090.50,1090.25,1090.25,1,2,3.00
10/30/2005,19:24,1090.50,1090.50,1090.50,1090.50,1,0,1.00
10/30/2005,19:25,1090.50,1090.50,1090.50,1090.50,1,0,1.00
10/30/2005,19:26,1090.50,1090.50,1090.50,1090.50,1,0,1.00
10/30/2005,19:27,1090.50,1090.50,1090.50,1090.50,1,0,1.00
10/30/2005,19:28,1090.50,1090.50,1090.50,1090.50,5,0,5.00
10/30/2005,19:29,1090.25,1090.25,1090.25,1090.25,0,1,1.00
10/30/2005,19:31,1090.50,1090.50,1090.50,1090.50,22,0,22.00
10/30/2005,19:32,1090.50,1090.50,1090.50,1090.50,40,0,40.00
10/30/2005,19:35,1090.50,1090.50,1090.50,1090.50,1,0,1.00
10/30/2005,19:37,1090.50,1090.50,1090.50,1090.50,5,0,5.00
10/30/2005,19:39,1090.75,1090.75,1090.75,1090.75,209,0,209.00
10/30/2005,19:40,1090.75,1091.00,1090.75,1091.00,22,0,22.00
10/30/2005,19:41,1090.75,1090.75,1090.75,1090.75,0,10,10.00
10/30/2005,19:42,1090.75,1090.75,1090.75,1090.75,0,77,77.00
10/30/2005,19:44,1090.75,1090.75,1090.75,1090.75,0,3,3.00
10/30/2005,19:45,1090.75,1090.75,1090.50,1090.75,6,8,14.00
10/30/2005,19:47,1091.00,1091.00,1090.75,1090.75,2,8,10.00
10/30/2005,19:48,1090.75,1090.75,1090.75,1090.75,0,3,3.00
10/30/2005,19:49,1090.75,1090.75,1090.75,1090.75,0,10,10.00
10/30/2005,19:50,1090.75,1090.75,1090.75,1090.75,0,1,1.00
10/30/2005,19:51,1090.75,1090.75,1090.75,1090.75,0,6,6.00
10/30/2005,19:54,1090.75,1090.75,1090.75,1090.75,0,13,13.00
10/30/2005,19:55,1090.50,1090.75,1090.50,1090.75,12,1,13.00
10/30/2005,19:56,1090.50,1090.50,1090.50,1090.50,0,2,2.00
10/30/2005,19:58,1090.75,1091.25,1090.75,1091.25,214,0,214.00
10/30/2005,19:59,1091.25,1092.00,1091.00,1091.75,416,22,438.00
10/30/2005,20:00,1091.75,1091.75,1091.25,1091.25,16,77,93.00
10/30/2005,20:01,1091.25,1091.25,1091.00,1091.00,0,36,36.00
10/30/2005,20:02,1091.00,1091.00,1091.00,1091.00,0,38,38.00
10/30/2005,20:03,1091.00,1091.25,1091.00,1091.25,5,1,6.00
10/30/2005,20:04,1091.00,1091.00,1091.00,1091.00,0,8,8.00
10/30/2005,20:05,1091.00,1091.00,1090.75,1090.75,0,6,6.00
10/30/2005,20:06,1091.00,1091.00,1090.75,1090.75,22,22,44.00
10/30/2005,20:07,1090.75,1090.75,1090.75,1090.75,0,1,1.00
10/30/2005,20:09,1090.75,1090.75,1090.75,1090.75,0,1,1.00
10/30/2005,20:10,1090.75,1090.75,1090.75,1090.75,0,27,27.00
10/30/2005,20:11,1090.75,1090.75,1090.50,1090.75,2,16,18.00
10/30/2005,20:12,1090.75,1090.75,1090.75,1090.75,2,0,2.00
10/30/2005,20:13,1090.75,1090.75,1090.75,1090.75,1,0,1.00
10/30/2005,20:14,1090.50,1090.50,1090.50,1090.50,0,5,5.00
10/30/2005,20:15,1090.75,1090.75,1090.75,1090.75,2,0,2.00
10/30/2005,20:16,1090.50,1090.50,1090.50,1090.50,0,6,6.00
10/30/2005,20:18,1090.75,1090.75,1090.75,1090.75,5,0,5.00
10/30/2005,20:19,1090.50,1090.50,1090.50,1090.50,0,1,1.00
10/30/2005,20:21,1090.50,1090.50,1090.50,1090.50,0,7,7.00
10/30/2005,20:22,1090.50,1090.75,1090.50,1090.75,2,4,6.00
10/30/2005,20:24,1090.50,1090.50,1090.50,1090.50,0,1,1.00
10/30/2005,20:29,1090.50,1090.50,1090.50,1090.50,0,5,5.00
10/30/2005,20:30,1090.50,1090.50,1090.50,1090.50,0,1,1.00
10/30/2005,20:31,1090.50,1090.50,1090.50,1090.50,0,1,1.00
10/30/2005,20:34,1090.50,1090.50,1090.50,1090.50,0,40,40.00
10/30/2005,20:38,1090.50,1090.50,1090.50,1090.50,0,1,1.00
10/30/2005,20:39,1090.50,1090.75,1090.25,1090.75,1,18,19.00
10/30/2005,20:42,1090.50,1090.50,1090.50,1090.50,0,1,1.00
10/30/2005,20:44,1090.50,1090.50,1090.50,1090.50,0,1,1.00
10/30/2005,20:46,1090.50,1090.50,1090.50,1090.50,0,1,1.00
10/30/2005,20:51,1090.75,1090.75,1090.75,1090.75,37,0,37.00
10/30/2005,20:52,1090.75,1090.75,1090.75,1090.75,16,0,16.00
10/30/2005,20:53,1090.75,1090.75,1090.75,1090.75,10,0,10.00
10/30/2005,20:54,1090.75,1090.75,1090.75,1090.75,6,0,6.00
10/30/2005,20:55,1090.75,1090.75,1090.75,1090.75,28,0,28.00
10/30/2005,20:56,1090.75,1090.75,1090.75,1090.75,2,0,2.00
10/30/2005,21:00,1090.50,1090.50,1090.00,1090.50,25,153,178.00
10/30/2005,21:01,1090.25,1090.25,1090.25,1090.25,0,22,22.00
10/30/2005,21:02,1090.25,1090.25,1090.25,1090.25,0,1,1.00
10/30/2005,21:03,1090.25,1090.25,1090.25,1090.25,0,15,15.00
10/30/2005,21:05,1090.25,1090.25,1090.25,1090.25,0,33,33.00
10/30/2005,21:07,1090.25,1090.25,1090.25,1090.25,0,1,1.00
10/30/2005,21:08,1090.25,1090.25,1090.25,1090.25,0,1,1.00
10/30/2005,21:09,1090.25,1090.25,1090.25,1090.25,0,5,5.00
10/30/2005,21:10,1090.25,1090.25,1090.25,1090.25,0,2,2.00
10/30/2005,21:11,1090.25,1090.25,1090.25,1090.25,0,2,2.00
10/30/2005,21:13,1090.00,1090.00,1090.00,1090.00,0,5,5.00
10/30/2005,21:16,1090.25,1090.25,1090.25,1090.25,5,0,5.00
10/30/2005,21:17,1090.25,1090.25,1090.25,1090.25,3,0,3.00
10/30/2005,21:20,1090.25,1090.25,1090.25,1090.25,11,0,11.00
10/30/2005,21:21,1090.25,1090.25,1090.25,1090.25,4,0,4.00
10/30/2005,21:24,1090.25,1090.25,1090.00,1090.00,2,1,3.00
10/30/2005,21:25,1090.25,1090.25,1090.25,1090.25,2,0,2.00
10/30/2005,21:26,1090.25,1090.25,1090.25,1090.25,4,0,4.00
10/30/2005,21:27,1090.25,1090.25,1090.25,1090.25,1,0,1.00
10/30/2005,21:29,1090.25,1090.25,1090.25,1090.25,3,0,3.00
10/30/2005,21:30,1090.25,1090.25,1090.25,1090.25,1,0,1.00
10/30/2005,21:31,1090.25,1090.25,1090.25,1090.25,3,0,3.00
10/30/2005,21:33,1090.25,1090.25,1090.25,1090.25,1,0,1.00
10/30/2005,21:34,1090.25,1090.25,1090.25,1090.25,3,0,3.00
10/30/2005,21:35,1090.25,1090.25,1090.25,1090.25,1,0,1.00
10/30/2005,21:37,1090.50,1090.50,1090.50,1090.50,25,0,25.00
10/30/2005,21:38,1090.50,1090.50,1090.50,1090.50,15,0,15.00
10/30/2005,21:39,1090.50,1090.50,1090.50,1090.50,1,0,1.00
10/30/2005,21:40,1090.50,1090.50,1090.50,1090.50,1,0,1.00
10/30/2005,21:42,1090.50,1090.50,1090.50,1090.50,1,0,1.00
10/30/2005,21:45,1090.25,1090.25,1090.25,1090.25,0,1,1.00
10/30/2005,21:46,1090.50,1090.50,1090.50,1090.50,1,0,1.00
10/30/2005,21:52,1090.50,1090.50,1090.50,1090.50,4,0,4.00
10/30/2005,21:53,1090.50,1090.50,1090.50,1090.50,2,0,2.00
10/30/2005,21:54,1090.50,1090.50,1090.25,1090.25,2,20,22.00
10/30/2005,21:56,1090.50,1090.50,1090.50,1090.50,2,0,2.00
10/30/2005,21:58,1090.50,1090.50,1090.50,1090.50,1,0,1.00
10/30/2005,22:00,1090.50,1090.50,1090.50,1090.50,5,0,5.00
10/30/2005,22:01,1090.50,1090.50,1090.50,1090.50,5,0,5.00
10/30/2005,22:02,1090.50,1090.50,1090.50,1090.50,1,0,1.00
10/30/2005,22:03,1090.50,1090.50,1090.50,1090.50,1,0,1.00
10/30/2005,22:05,1090.25,1090.25,1090.25,1090.25,0,5,5.00
10/30/2005,22:06,1090.25,1090.25,1090.25,1090.25,0,5,5.00
10/30/2005,22:08,1090.50,1090.50,1090.50,1090.50,4,0,4.00
10/30/2005,22:09,1090.50,1090.50,1090.50,1090.50,3,0,3.00
10/30/2005,22:10,1090.50,1090.50,1090.50,1090.50,4,0,4.00
10/30/2005,22:11,1090.50,1090.75,1090.50,1090.75,100,0,100.00
10/30/2005,22:12,1090.75,1090.75,1090.75,1090.75,8,0,8.00
10/30/2005,22:13,1090.75,1090.75,1090.75,1090.75,2,0,2.00
10/30/2005,22:14,1090.75,1090.75,1090.75,1090.75,1,0,1.00
10/30/2005,22:15,1090.75,1090.75,1090.75,1090.75,4,0,4.00
10/30/2005,22:16,1091.00,1091.00,1091.00,1091.00,7,0,7.00
10/30/2005,22:18,1090.75,1090.75,1090.75,1090.75,0,3,3.00
10/30/2005,22:19,1090.75,1090.75,1090.75,1090.75,0,1,1.00
10/30/2005,22:21,1090.75,1090.75,1090.75,1090.75,0,8,8.00
10/30/2005,22:22,1091.00,1091.00,1091.00,1091.00,101,0,101.00
10/30/2005,22:23,1091.00,1091.00,1091.00,1091.00,14,0,14.00
10/30/2005,22:24,1091.00,1091.00,1091.00,1091.00,4,0,4.00
10/30/2005,22:25,1091.25,1091.25,1091.25,1091.25,48,0,48.00
10/30/2005,22:26,1091.25,1091.25,1091.25,1091.25,8,0,8.00
10/30/2005,22:27,1091.25,1091.25,1091.25,1091.25,2,0,2.00
10/30/2005,22:28,1091.25,1091.25,1091.25,1091.25,10,0,10.00
10/30/2005,22:29,1091.25,1091.25,1091.25,1091.25,1,0,1.00
10/30/2005,22:30,1091.25,1091.25,1091.25,1091.25,7,0,7.00
10/30/2005,22:31,1091.25,1091.25,1091.25,1091.25,3,0,3.00
10/30/2005,22:32,1091.25,1091.25,1091.25,1091.25,1,0,1.00
10/30/2005,22:35,1091.50,1091.50,1091.50,1091.50,1,0,1.00
10/30/2005,22:37,1091.00,1091.00,1091.00,1091.00,0,2,2.00
10/30/2005,22:42,1091.25,1091.25,1091.25,1091.25,1,0,1.00
10/30/2005,22:43,1091.25,1091.25,1091.25,1091.25,5,0,5.00
10/30/2005,22:44,1091.00,1091.00,1091.00,1091.00,0,2,2.00
10/30/2005,22:49,1091.00,1091.00,1091.00,1091.00,0,2,2.00
10/30/2005,22:51,1091.25,1091.25,1091.25,1091.25,2,0,2.00
10/30/2005,22:53,1091.25,1091.25,1091.25,1091.25,35,0,35.00
10/30/2005,22:54,1091.50,1091.50,1091.50,1091.50,4,0,4.00
10/30/2005,22:56,1091.50,1091.50,1091.50,1091.50,3,0,3.00
10/30/2005,22:57,1091.50,1091.50,1091.50,1091.50,10,0,10.00
10/30/2005,22:59,1091.50,1091.50,1091.50,1091.50,1,0,1.00
10/30/2005,23:01,1091.50,1091.50,1091.50,1091.50,2,0,2.00
10/30/2005,23:03,1091.50,1091.50,1091.50,1091.50,30,0,30.00
10/30/2005,23:04,1091.50,1091.50,1091.50,1091.50,13,0,13.00
10/30/2005,23:05,1091.50,1091.50,1091.50,1091.50,7,0,7.00
10/30/2005,23:06,1091.50,1091.50,1091.50,1091.50,1,0,1.00
10/30/2005,23:07,1091.50,1091.50,1091.25,1091.25,2,1,3.00
10/30/2005,23:08,1091.50,1091.50,1091.50,1091.50,4,0,4.00
10/30/2005,23:09,1091.50,1092.00,1091.50,1091.75,71,32,103.00
10/30/2005,23:15,1091.50,1091.75,1091.50,1091.75,2,2,4.00
10/30/2005,23:18,1091.75,1091.75,1091.75,1091.75,40,0,40.00
10/30/2005,23:19,1091.75,1091.75,1091.75,1091.75,5,0,5.00
10/30/2005,23:20,1091.75,1091.75,1091.75,1091.75,5,0,5.00
10/30/2005,23:21,1091.75,1091.75,1091.75,1091.75,5,0,5.00
10/30/2005,23:23,1091.75,1091.75,1091.75,1091.75,6,0,6.00
10/30/2005,23:24,1091.75,1091.75,1091.75,1091.75,6,0,6.00
10/30/2005,23:25,1091.75,1091.75,1091.75,1091.75,4,0,4.00
10/30/2005,23:26,1091.75,1091.75,1091.75,1091.75,1,0,1.00
10/30/2005,23:29,1091.75,1091.75,1091.75,1091.75,6,0,6.00
10/30/2005,23:30,1091.75,1092.00,1091.75,1092.00,10,0,10.00
10/30/2005,23:31,1091.75,1091.75,1091.75,1091.75,0,5,5.00
10/30/2005,23:32,1091.75,1091.75,1091.75,1091.75,0,1,1.00
10/30/2005,23:33,1091.75,1091.75,1091.75,1091.75,0,6,6.00
10/30/2005,23:34,1091.75,1091.75,1091.75,1091.75,0,5,5.00
10/30/2005,23:35,1091.75,1091.75,1091.75,1091.75,0,10,10.00
10/30/2005,23:36,1091.50,1091.75,1091.50,1091.50,2,7,9.00
10/30/2005,23:38,1091.50,1091.50,1091.50,1091.50,0,6,6.00
10/30/2005,23:40,1091.50,1091.50,1091.50,1091.50,0,1,1.00
10/30/2005,23:41,1091.75,1091.75,1091.75,1091.75,1,0,1.00
10/30/2005,23:42,1091.75,1091.75,1091.50,1091.50,1,1,2.00
10/30/2005,23:43,1091.75,1091.75,1091.75,1091.75,2,0,2.00
10/30/2005,23:44,1091.50,1091.75,1091.50,1091.75,4,4,8.00
10/30/2005,23:45,1091.75,1091.75,1091.75,1091.75,5,0,5.00
10/30/2005,23:46,1091.75,1092.00,1091.75,1091.75,23,3,26.00
10/30/2005,23:47,1091.75,1091.75,1091.75,1091.75,0,5,5.00
10/30/2005,23:48,1091.75,1091.75,1091.75,1091.75,0,1,1.00
10/30/2005,23:50,1091.50,1091.75,1091.50,1091.75,2,4,6.00
10/30/2005,23:51,1091.75,1091.75,1091.75,1091.75,1,0,1.00
10/30/2005,23:52,1091.75,1091.75,1091.75,1091.75,1,0,1.00
10/30/2005,23:53,1091.75,1091.75,1091.75,1091.75,1,0,1.00
10/30/2005,23:58,1091.75,1091.75,1091.75,1091.75,1,0,1.00
10/30/2005,23:59,1091.75,1091.75,1091.75,1091.75,2,0,2.00
10/31/2005,00:04,1091.75,1091.75,1091.75,1091.75,51,0,51.00
10/31/2005,00:05,1091.75,1091.75,1091.75,1091.75,63,0,63.00
10/31/2005,00:06,1091.75,1091.75,1091.75,1091.75,57,0,57.00
10/31/2005,00:07,1091.50,1091.50,1091.50,1091.50,0,9,9.00
10/31/2005,00:08,1091.75,1091.75,1091.75,1091.75,11,0,11.00
10/31/2005,00:09,1091.75,1091.75,1091.75,1091.75,5,0,5.00
10/31/2005,00:10,1091.75,1091.75,1091.75,1091.75,55,0,55.00
10/31/2005,00:11,1091.75,1091.75,1091.75,1091.75,53,0,53.00
10/31/2005,00:12,1091.75,1091.75,1091.75,1091.75,6,0,6.00
10/31/2005,00:13,1091.75,1091.75,1091.75,1091.75,7,0,7.00
10/31/2005,00:14,1091.75,1091.75,1091.75,1091.75,10,0,10.00
10/31/2005,00:17,1091.75,1091.75,1091.75,1091.75,1,0,1.00
10/31/2005,00:18,1091.75,1091.75,1091.75,1091.75,1,0,1.00
10/31/2005,00:19,1091.75,1091.75,1091.75,1091.75,53,0,53.00
10/31/2005,00:20,1091.75,1091.75,1091.75,1091.75,52,0,52.00
10/31/2005,00:21,1091.75,1091.75,1091.75,1091.75,46,0,46.00
10/31/2005,00:22,1091.75,1091.75,1091.75,1091.75,20,0,20.00
10/31/2005,00:23,1091.75,1091.75,1091.75,1091.75,51,0,51.00
10/31/2005,00:24,1091.75,1091.75,1091.75,1091.75,15,0,15.00
10/31/2005,00:25,1091.75,1092.00,1091.75,1092.00,17,0,17.00
10/31/2005,00:26,1092.00,1092.00,1091.75,1091.75,4,60,64.00
10/31/2005,00:28,1091.75,1091.75,1091.75,1091.75,0,1,1.00
10/31/2005,00:30,1091.75,1091.75,1091.75,1091.75,0,1,1.00
10/31/2005,00:31,1091.75,1091.75,1091.75,1091.75,0,9,9.00
10/31/2005,00:32,1091.50,1091.50,1091.50,1091.50,0,1,1.00
10/31/2005,00:33,1091.75,1091.75,1091.75,1091.75,5,0,5.00
10/31/2005,00:34,1091.75,1091.75,1091.75,1091.75,2,0,2.00
10/31/2005,00:35,1091.75,1091.75,1091.75,1091.75,20,0,20.00
10/31/2005,00:39,1091.75,1091.75,1091.75,1091.75,1,0,1.00
10/31/2005,00:43,1091.75,1091.75,1091.75,1091.75,18,0,18.00
10/31/2005,00:44,1091.75,1091.75,1091.75,1091.75,49,0,49.00
10/31/2005,00:45,1091.75,1092.00,1091.75,1091.75,20,10,30.00
10/31/2005,00:46,1091.75,1092.00,1091.75,1092.00,10,1,11.00
10/31/2005,00:48,1091.75,1091.75,1091.75,1091.75,0,31,31.00
10/31/2005,00:52,1091.75,1091.75,1091.75,1091.75,0,5,5.00
10/31/2005,00:53,1091.75,1091.75,1091.75,1091.75,0,3,3.00
10/31/2005,00:54,1091.50,1091.50,1091.50,1091.50,0,83,83.00
10/31/2005,00:55,1091.75,1092.25,1091.50,1091.75,134,76,210.00
10/31/2005,00:57,1091.75,1091.75,1091.50,1091.50,0,32,32.00
10/31/2005,00:58,1091.50,1091.50,1091.50,1091.50,0,1,1.00
10/31/2005,01:00,1091.50,1091.50,1091.25,1091.25,0,137,137.00
10/31/2005,01:01,1091.25,1091.25,1091.00,1091.00,0,36,36.00
10/31/2005,01:02,1091.25,1091.25,1090.75,1091.00,17,46,63.00
10/31/2005,01:03,1091.00,1091.00,1091.00,1091.00,28,0,28.00
10/31/2005,01:04,1091.00,1091.00,1091.00,1091.00,1,0,1.00
10/31/2005,01:05,1091.00,1091.00,1091.00,1091.00,17,0,17.00
10/31/2005,01:06,1091.00,1091.00,1091.00,1091.00,1,0,1.00
10/31/2005,01:07,1091.00,1091.00,1091.00,1091.00,82,0,82.00
10/31/2005,01:09,1091.00,1091.00,1091.00,1091.00,5,0,5.00
10/31/2005,01:10,1091.00,1091.00,1091.00,1091.00,12,0,12.00
10/31/2005,01:11,1091.00,1091.00,1091.00,1091.00,6,0,6.00
10/31/2005,01:12,1091.00,1091.00,1091.00,1091.00,5,0,5.00
10/31/2005,01:15,1090.75,1091.00,1090.75,1091.00,37,6,43.00
10/31/2005,01:16,1091.00,1091.00,1091.00,1091.00,15,0,15.00
10/31/2005,01:17,1091.00,1091.00,1091.00,1091.00,10,0,10.00
10/31/2005,01:18,1091.00,1091.00,1091.00,1091.00,12,0,12.00
10/31/2005,01:19,1091.00,1091.00,1091.00,1091.00,3,0,3.00
10/31/2005,01:20,1091.00,1091.00,1091.00,1091.00,4,0,4.00
10/31/2005,01:21,1091.00,1091.00,1091.00,1091.00,1,0,1.00
10/31/2005,01:22,1091.00,1091.00,1091.00,1091.00,1,0,1.00
10/31/2005,01:24,1091.00,1091.00,1091.00,1091.00,10,0,10.00
10/31/2005,01:25,1090.75,1090.75,1090.75,1090.75,0,2,2.00
10/31/2005,01:27,1090.75,1090.75,1090.75,1090.75,0,36,36.00
10/31/2005,01:28,1090.75,1091.25,1090.75,1091.00,70,5,75.00
10/31/2005,01:29,1091.00,1091.00,1091.00,1091.00,0,1,1.00
10/31/2005,01:30,1091.00,1091.00,1091.00,1091.00,0,1,1.00
10/31/2005,01:31,1091.00,1091.25,1091.00,1091.25,1,5,6.00
10/31/2005,01:32,1090.75,1090.75,1090.75,1090.75,0,24,24.00
10/31/2005,01:33,1090.75,1091.00,1090.75,1091.00,1,1,2.00
10/31/2005,01:34,1091.00,1091.00,1091.00,1091.00,2,0,2.00
10/31/2005,01:36,1090.75,1091.00,1090.75,1091.00,11,1,12.00
10/31/2005,01:37,1091.00,1091.00,1091.00,1091.00,1,0,1.00
10/31/2005,01:41,1091.25,1091.25,1091.25,1091.25,81,0,81.00
10/31/2005,01:42,1091.25,1091.25,1091.25,1091.25,21,0,21.00
10/31/2005,01:43,1091.00,1091.25,1091.00,1091.25,4,1,5.00
10/31/2005,01:44,1091.25,1091.25,1090.75,1090.75,2,54,56.00
10/31/2005,01:45,1090.75,1091.00,1090.75,1091.00,4,6,10.00
10/31/2005,01:46,1090.75,1090.75,1090.75,1090.75,0,40,40.00
10/31/2005,01:47,1091.00,1091.00,1091.00,1091.00,1,0,1.00
10/31/2005,01:48,1091.00,1091.00,1091.00,1091.00,5,0,5.00
10/31/2005,01:49,1091.00,1091.00,1091.00,1091.00,4,0,4.00
10/31/2005,01:50,1091.25,1091.25,1091.25,1091.25,20,0,20.00
10/31/2005,01:51,1091.25,1091.75,1091.25,1091.50,126,8,134.00
10/31/2005,01:52,1091.75,1091.75,1091.75,1091.75,26,0,26.00
10/31/2005,01:53,1091.50,1091.50,1091.50,1091.50,0,78,78.00
10/31/2005,01:54,1091.50,1091.50,1091.50,1091.50,0,6,6.00
10/31/2005,01:55,1091.50,1091.50,1091.50,1091.50,0,29,29.00
10/31/2005,01:56,1091.50,1091.75,1091.50,1091.75,121,1,122.00
10/31/2005,01:57,1091.75,1091.75,1091.75,1091.75,117,0,117.00
10/31/2005,01:58,1091.75,1092.00,1091.75,1092.00,229,29,258.00
10/31/2005,01:59,1092.00,1092.00,1092.00,1092.00,154,0,154.00
10/31/2005,02:00,1092.25,1092.25,1092.00,1092.00,6,59,65.00
10/31/2005,02:01,1092.00,1092.25,1092.00,1092.25,24,57,81.00
10/31/2005,02:02,1092.25,1092.50,1092.00,1092.25,161,165,326.00
10/31/2005,02:03,1092.50,1092.50,1092.25,1092.25,7,43,50.00
10/31/2005,02:04,1092.25,1092.75,1092.25,1092.75,97,10,107.00
10/31/2005,02:05,1092.75,1093.25,1092.50,1092.75,570,265,835.00
10/31/2005,02:06,1093.00,1093.00,1092.75,1093.00,139,1,140.00
10/31/2005,02:07,1093.00,1093.00,1092.75,1092.75,194,33,227.00
10/31/2005,02:08,1093.00,1093.00,1092.75,1092.75,41,44,85.00
10/31/2005,02:09,1092.75,1092.75,1092.75,1092.75,0,40,40.00
10/31/2005,02:10,1092.75,1093.00,1092.75,1093.00,156,18,174.00
10/31/2005,02:11,1093.00,1093.00,1093.00,1093.00,56,0,56.00
10/31/2005,02:12,1093.00,1093.00,1093.00,1093.00,28,0,28.00
10/31/2005,02:13,1093.25,1093.25,1093.00,1093.00,410,242,652.00
10/31/2005,02:14,1093.00,1093.25,1092.75,1092.75,1,166,167.00
10/31/2005,02:15,1092.75,1093.00,1092.75,1092.75,47,20,67.00
10/31/2005,02:16,1092.75,1093.00,1092.75,1093.00,16,19,35.00
10/31/2005,02:17,1092.75,1093.25,1092.75,1093.00,87,21,108.00
10/31/2005,02:18,1093.00,1093.00,1092.75,1092.75,0,61,61.00
10/31/2005,02:19,1092.75,1093.00,1092.75,1093.00,417,5,422.00
10/31/2005,02:20,1093.00,1093.00,1093.00,1093.00,12,0,12.00
10/31/2005,02:21,1093.00,1093.25,1093.00,1093.25,282,42,324.00
10/31/2005,02:22,1093.00,1093.25,1093.00,1093.00,111,18,129.00
10/31/2005,02:23,1093.00,1093.25,1093.00,1093.00,1,100,101.00
10/31/2005,02:24,1093.00,1093.00,1093.00,1093.00,0,100,100.00
10/31/2005,02:25,1093.25,1093.25,1093.00,1093.25,11,5,16.00
10/31/2005,02:26,1093.00,1093.00,1093.00,1093.00,0,15,15.00
10/31/2005,02:27,1093.00,1093.00,1093.00,1093.00,0,55,55.00
10/31/2005,02:28,1093.00,1093.00,1092.75,1092.75,0,109,109.00
10/31/2005,02:29,1092.75,1092.75,1092.75,1092.75,0,111,111.00
10/31/2005,02:30,1093.00,1093.00,1092.75,1092.75,104,11,115.00
10/31/2005,02:31,1092.75,1093.25,1092.75,1093.00,195,17,212.00
10/31/2005,02:32,1093.25,1093.25,1093.00,1093.00,3,137,140.00
10/31/2005,02:33,1093.00,1093.00,1092.50,1093.00,255,257,512.00
10/31/2005,02:34,1093.00,1093.00,1093.00,1093.00,205,0,205.00
10/31/2005,02:35,1093.00,1093.50,1093.00,1093.25,478,50,528.00
10/31/2005,02:36,1093.25,1093.25,1093.25,1093.25,0,247,247.00
10/31/2005,02:37,1093.25,1093.25,1093.25,1093.25,0,139,139.00
10/31/2005,02:38,1093.25,1093.50,1093.25,1093.25,1,13,14.00
10/31/2005,02:39,1093.25,1093.25,1093.25,1093.25,0,5,5.00
10/31/2005,02:40,1093.25,1093.25,1093.25,1093.25,0,9,9.00
10/31/2005,02:41,1093.25,1093.25,1093.25,1093.25,0,8,8.00
10/31/2005,02:42,1093.25,1093.50,1093.25,1093.25,5,74,79.00
10/31/2005,02:43,1093.25,1093.25,1093.25,1093.25,0,40,40.00
10/31/2005,02:44,1093.25,1093.25,1093.25,1093.25,0,6,6.00
10/31/2005,02:45,1093.50,1093.50,1093.25,1093.25,3,10,13.00
10/31/2005,02:46,1093.25,1093.25,1093.25,1093.25,0,3,3.00
10/31/2005,02:47,1093.25,1093.25,1093.25,1093.25,0,77,77.00
10/31/2005,02:48,1093.25,1093.50,1093.25,1093.50,162,33,195.00
10/31/2005,02:49,1093.25,1093.75,1093.25,1093.75,224,58,282.00
10/31/2005,02:50,1093.75,1093.75,1093.50,1093.50,1,126,127.00
10/31/2005,02:51,1093.50,1093.50,1093.25,1093.25,0,139,139.00
10/31/2005,02:53,1093.00,1093.25,1093.00,1093.25,25,2,27.00
10/31/2005,02:54,1093.25,1093.50,1093.00,1093.50,289,1,290.00
10/31/2005,02:55,1093.25,1093.25,1093.25,1093.25,0,50,50.00
10/31/2005,02:56,1093.25,1093.50,1093.25,1093.25,1,5,6.00
10/31/2005,02:57,1093.25,1093.25,1093.00,1093.00,0,283,283.00
10/31/2005,02:58,1093.00,1093.00,1092.75,1092.75,0,36,36.00
10/31/2005,02:59,1092.75,1093.00,1092.75,1092.75,231,6,237.00
10/31/2005,03:00,1093.00,1093.25,1093.00,1093.25,15,0,15.00
10/31/2005,03:01,1093.25,1093.25,1093.25,1093.25,14,0,14.00
10/31/2005,03:02,1093.25,1093.50,1093.25,1093.50,122,0,122.00
10/31/2005,03:03,1093.50,1093.50,1093.25,1093.50,111,1,112.00
10/31/2005,03:04,1093.50,1093.50,1093.50,1093.50,6,0,6.00
10/31/2005,03:05,1093.50,1093.75,1093.25,1093.25,215,6,221.00
10/31/2005,03:06,1093.25,1093.25,1093.25,1093.25,0,86,86.00
10/31/2005,03:07,1093.25,1093.25,1093.25,1093.25,0,53,53.00
10/31/2005,03:08,1093.00,1093.00,1093.00,1093.00,0,64,64.00
10/31/2005,03:09,1093.00,1093.00,1093.00,1093.00,0,3,3.00
10/31/2005,03:10,1093.00,1093.00,1093.00,1093.00,0,1,1.00
10/31/2005,03:12,1092.75,1092.75,1092.75,1092.75,0,10,10.00
10/31/2005,03:16,1093.00,1093.00,1092.50,1092.75,82,154,236.00
10/31/2005,03:17,1092.75,1092.75,1092.75,1092.75,314,0,314.00
10/31/2005,03:18,1092.75,1092.75,1092.75,1092.75,1,0,1.00
10/31/2005,03:19,1093.00,1093.00,1093.00,1093.00,1,0,1.00
10/31/2005,03:20,1093.00,1093.00,1093.00,1093.00,15,0,15.00
10/31/2005,03:21,1093.00,1093.00,1093.00,1093.00,30,0,30.00
10/31/2005,03:22,1093.00,1093.25,1093.00,1093.25,87,0,87.00
10/31/2005,03:23,1093.00,1093.00,1093.00,1093.00,0,85,85.00
10/31/2005,03:24,1092.75,1093.00,1092.75,1093.00,1,2,3.00
10/31/2005,03:25,1092.75,1093.00,1092.75,1093.00,12,101,113.00
10/31/2005,03:28,1092.75,1092.75,1092.75,1092.75,0,51,51.00
10/31/2005,03:29,1093.00,1093.00,1092.75,1092.75,2,91,93.00
10/31/2005,03:30,1093.00,1093.00,1092.75,1093.00,3,1,4.00
10/31/2005,03:31,1093.00,1093.00,1092.75,1092.75,1,1,2.00
10/31/2005,03:32,1092.75,1093.00,1092.75,1093.00,150,4,154.00
10/31/2005,03:33,1093.00,1093.00,1093.00,1093.00,1,0,1.00
10/31/2005,03:35,1093.00,1093.00,1093.00,1093.00,18,0,18.00
10/31/2005,03:36,1093.00,1093.00,1093.00,1093.00,1,0,1.00
10/31/2005,03:37,1093.00,1093.00,1092.75,1092.75,51,3,54.00
10/31/2005,03:39,1093.00,1093.00,1092.75,1092.75,92,3,95.00
10/31/2005,03:40,1092.75,1092.75,1092.75,1092.75,0,1,1.00
10/31/2005,03:41,1092.75,1092.75,1092.75,1092.75,0,13,13.00
10/31/2005,03:42,1093.00,1093.00,1092.75,1093.00,47,2,49.00
10/31/2005,03:43,1093.00,1093.25,1093.00,1093.25,64,0,64.00
10/31/2005,03:44,1093.25,1093.25,1093.00,1093.25,31,20,51.00
10/31/2005,03:45,1093.25,1093.25,1093.25,1093.25,53,0,53.00
10/31/2005,03:46,1093.00,1093.00,1093.00,1093.00,0,7,7.00
10/31/2005,03:48,1093.00,1093.25,1093.00,1093.00,1,51,52.00
10/31/2005,03:49,1093.00,1093.25,1093.00,1093.25,1,28,29.00
10/31/2005,03:50,1093.00,1093.25,1093.00,1093.00,1,51,52.00
10/31/2005,03:51,1093.25,1093.25,1093.00,1093.00,15,10,25.00
10/31/2005,03:52,1093.25,1093.25,1093.00,1093.00,1,1,2.00
10/31/2005,03:53,1093.25,1093.25,1093.25,1093.25,65,0,65.00
10/31/2005,03:54,1093.25,1093.25,1093.25,1093.25,2,0,2.00
10/31/2005,03:55,1093.25,1093.25,1093.25,1093.25,2,0,2.00
10/31/2005,03:57,1093.00,1093.00,1093.00,1093.00,0,11,11.00
10/31/2005,03:58,1093.25,1093.25,1093.25,1093.25,1,0,1.00
10/31/2005,04:00,1093.25,1093.25,1093.25,1093.25,6,0,6.00
10/31/2005,04:01,1093.25,1093.25,1093.25,1093.25,42,0,42.00
10/31/2005,04:02,1093.25,1093.25,1093.25,1093.25,1,0,1.00
10/31/2005,04:05,1093.00,1093.00,1093.00,1093.00,0,61,61.00
10/31/2005,04:06,1092.75,1092.75,1092.75,1092.75,0,1,1.00
10/31/2005,04:07,1093.00,1093.00,1093.00,1093.00,46,0,46.00
10/31/2005,04:08,1093.00,1093.00,1093.00,1093.00,3,0,3.00
10/31/2005,04:09,1093.00,1093.00,1093.00,1093.00,5,0,5.00
10/31/2005,04:10,1093.00,1093.00,1093.00,1093.00,15,0,15.00
10/31/2005,04:11,1093.00,1093.00,1093.00,1093.00,4,0,4.00
10/31/2005,04:12,1093.00,1093.00,1093.00,1093.00,1,0,1.00
10/31/2005,04:13,1093.25,1093.25,1093.00,1093.25,204,32,236.00
10/31/2005,04:14,1093.25,1093.25,1093.00,1093.00,12,193,205.00
10/31/2005,04:16,1092.75,1092.75,1092.75,1092.75,0,191,191.00
10/31/2005,04:17,1092.75,1092.75,1092.50,1092.75,1,55,56.00
10/31/2005,04:18,1092.75,1092.75,1092.75,1092.75,41,0,41.00
10/31/2005,04:20,1092.75,1093.25,1092.75,1092.75,121,59,180.00
10/31/2005,04:21,1092.75,1093.00,1092.75,1093.00,5,1,6.00
10/31/2005,04:22,1092.75,1092.75,1092.75,1092.75,0,47,47.00
10/31/2005,04:23,1092.75,1093.00,1092.75,1093.00,1,21,22.00
10/31/2005,04:24,1092.75,1092.75,1092.75,1092.75,0,2,2.00
10/31/2005,04:25,1092.75,1092.75,1092.75,1092.75,0,8,8.00
10/31/2005,04:26,1092.75,1092.75,1092.75,1092.75,0,33,33.00
10/31/2005,04:27,1092.50,1092.75,1092.50,1092.75,10,1,11.00
10/31/2005,04:28,1092.50,1092.50,1092.50,1092.50,0,180,180.00
10/31/2005,04:29,1092.25,1092.25,1092.25,1092.25,0,1,1.00
10/31/2005,04:30,1092.25,1092.25,1092.25,1092.25,0,73,73.00
10/31/2005,04:31,1092.00,1092.00,1092.00,1092.00,0,16,16.00
10/31/2005,04:32,1092.00,1092.00,1092.00,1092.00,0,208,208.00
10/31/2005,04:33,1092.25,1092.25,1092.25,1092.25,56,0,56.00
10/31/2005,04:34,1092.25,1092.25,1092.25,1092.25,38,0,38.00
10/31/2005,04:36,1092.25,1092.25,1092.00,1092.25,52,50,102.00
10/31/2005,04:37,1092.00,1092.25,1092.00,1092.25,43,2,45.00
10/31/2005,04:38,1092.25,1092.25,1092.00,1092.00,23,1,24.00
10/31/2005,04:39,1092.25,1092.25,1092.25,1092.25,1,0,1.00
10/31/2005,04:44,1092.25,1092.25,1092.00,1092.00,8,8,16.00
10/31/2005,04:46,1092.25,1092.25,1092.25,1092.25,65,0,65.00
10/31/2005,04:47,1092.25,1092.25,1092.25,1092.25,1,0,1.00
10/31/2005,04:49,1092.00,1092.00,1092.00,1092.00,0,16,16.00
10/31/2005,04:50,1092.00,1092.25,1092.00,1092.25,2,2,4.00
10/31/2005,04:51,1092.00,1092.00,1092.00,1092.00,0,205,205.00
10/31/2005,04:52,1092.00,1092.50,1092.00,1092.25,244,8,252.00
10/31/2005,04:53,1092.25,1092.50,1092.25,1092.25,1,4,5.00
10/31/2005,04:54,1092.25,1092.25,1092.25,1092.25,0,11,11.00
10/31/2005,04:56,1092.00,1092.00,1092.00,1092.00,0,1,1.00
10/31/2005,04:57,1092.25,1092.25,1092.00,1092.00,1,2,3.00
10/31/2005,04:58,1092.25,1092.25,1092.00,1092.00,1,6,7.00
10/31/2005,04:59,1092.00,1092.00,1092.00,1092.00,0,58,58.00
10/31/2005,05:00,1091.75,1091.75,1091.75,1091.75,0,124,124.00
10/31/2005,05:01,1092.00,1092.00,1092.00,1092.00,5,0,5.00
10/31/2005,05:02,1092.00,1092.25,1092.00,1092.25,290,0,290.00
10/31/2005,05:03,1092.00,1092.00,1092.00,1092.00,0,165,165.00
10/31/2005,05:04,1092.00,1092.25,1092.00,1092.00,1,58,59.00
10/31/2005,05:05,1092.00,1092.00,1092.00,1092.00,0,1,1.00
10/31/2005,05:06,1092.00,1092.00,1092.00,1092.00,0,2,2.00
10/31/2005,05:08,1091.75,1091.75,1091.75,1091.75,0,1,1.00
10/31/2005,05:10,1092.00,1092.00,1092.00,1092.00,52,0,52.00
10/31/2005,05:11,1092.00,1092.00,1092.00,1092.00,1,0,1.00
10/31/2005,05:13,1091.75,1091.75,1091.75,1091.75,0,1,1.00
10/31/2005,05:14,1091.75,1091.75,1091.75,1091.75,0,11,11.00
10/31/2005,05:15,1092.00,1092.00,1092.00,1092.00,1,0,1.00
10/31/2005,05:16,1092.00,1092.25,1092.00,1092.00,66,3,69.00
10/31/2005,05:17,1092.00,1092.00,1092.00,1092.00,0,75,75.00
10/31/2005,05:18,1092.00,1092.00,1092.00,1092.00,0,2,2.00
10/31/2005,05:19,1092.00,1092.25,1092.00,1092.00,1,37,38.00
10/31/2005,05:20,1092.00,1092.25,1092.00,1092.00,51,13,64.00
10/31/2005,05:21,1092.25,1092.25,1092.25,1092.25,1,0,1.00
10/31/2005,05:25,1092.25,1092.25,1092.25,1092.25,2,0,2.00
10/31/2005,05:26,1092.00,1092.25,1092.00,1092.25,3,4,7.00
10/31/2005,05:29,1092.00,1092.00,1092.00,1092.00,0,1,1.00
10/31/2005,05:30,1092.00,1092.00,1092.00,1092.00,0,15,15.00
10/31/2005,05:32,1092.25,1092.25,1092.25,1092.25,20,0,20.00
10/31/2005,05:33,1092.00,1092.25,1092.00,1092.25,3,2,5.00
10/31/2005,05:34,1092.25,1092.25,1092.25,1092.25,17,0,17.00
10/31/2005,05:35,1092.25,1092.25,1092.25,1092.25,138,0,138.00
10/31/2005,05:36,1092.25,1092.50,1092.25,1092.25,87,3,90.00
10/31/2005,05:37,1092.25,1092.25,1092.25,1092.25,0,1,1.00
10/31/2005,05:38,1092.25,1092.25,1092.25,1092.25,0,17,17.00
10/31/2005,05:39,1092.25,1092.25,1092.25,1092.25,0,55,55.00
10/31/2005,05:40,1092.25,1092.50,1092.25,1092.50,1,141,142.00
10/31/2005,05:41,1092.25,1092.25,1092.25,1092.25,0,35,35.00
10/31/2005,05:42,1092.25,1092.25,1092.25,1092.25,0,29,29.00
10/31/2005,05:43,1092.25,1092.25,1092.25,1092.25,0,12,12.00
10/31/2005,05:44,1092.25,1092.25,1092.25,1092.25,0,2,2.00
10/31/2005,05:45,1092.50,1092.50,1092.50,1092.50,19,0,19.00
10/31/2005,05:46,1092.25,1092.25,1092.25,1092.25,0,1,1.00
10/31/2005,05:47,1092.50,1092.50,1092.25,1092.50,61,1,62.00
10/31/2005,05:48,1092.50,1092.75,1092.25,1092.50,124,22,146.00
10/31/2005,05:49,1092.75,1092.75,1092.50,1092.50,2,105,107.00
10/31/2005,05:50,1092.50,1092.50,1092.50,1092.50,0,36,36.00
10/31/2005,05:51,1092.50,1092.50,1092.25,1092.25,7,130,137.00
10/31/2005,05:52,1092.25,1092.25,1092.25,1092.25,0,3,3.00
10/31/2005,05:53,1092.25,1092.25,1092.25,1092.25,0,1,1.00
10/31/2005,05:54,1092.25,1092.25,1092.25,1092.25,0,10,10.00
10/31/2005,05:55,1092.25,1092.25,1092.25,1092.25,0,31,31.00
10/31/2005,05:57,1092.25,1092.25,1092.25,1092.25,0,40,40.00
10/31/2005,05:58,1092.25,1092.25,1092.25,1092.25,0,18,18.00
10/31/2005,05:59,1092.25,1092.25,1092.25,1092.25,0,3,3.00
10/31/2005,06:00,1092.25,1092.50,1092.25,1092.50,50,18,68.00
10/31/2005,06:01,1092.50,1092.50,1092.50,1092.50,5,0,5.00
10/31/2005,06:02,1092.25,1092.25,1092.25,1092.25,0,15,15.00
10/31/2005,06:03,1092.25,1092.50,1092.00,1092.25,261,99,360.00
10/31/2005,06:04,1092.25,1092.75,1092.00,1092.75,637,20,657.00
10/31/2005,06:05,1092.75,1094.50,1092.75,1094.00,2683,376,3059.00
10/31/2005,06:06,1094.00,1094.25,1093.75,1093.75,78,68,146.00
10/31/2005,06:07,1093.75,1094.50,1093.75,1094.50,484,177,661.00
10/31/2005,06:08,1094.25,1094.50,1094.00,1094.25,27,111,138.00
10/31/2005,06:09,1094.25,1094.25,1094.00,1094.25,13,66,79.00
10/31/2005,06:10,1094.00,1094.00,1093.75,1094.00,136,37,173.00
10/31/2005,06:11,1094.00,1094.25,1093.75,1094.25,312,81,393.00
10/31/2005,06:12,1094.00,1094.00,1093.75,1094.00,48,169,217.00
10/31/2005,06:13,1093.75,1093.75,1093.50,1093.75,18,278,296.00
10/31/2005,06:14,1093.75,1093.75,1093.50,1093.50,35,171,206.00
10/31/2005,06:15,1093.50,1093.50,1093.25,1093.25,0,344,344.00
10/31/2005,06:16,1093.25,1093.25,1093.00,1093.25,35,114,149.00
10/31/2005,06:17,1093.25,1093.50,1093.25,1093.50,143,0,143.00
10/31/2005,06:18,1093.75,1094.00,1093.75,1093.75,56,20,76.00
10/31/2005,06:19,1093.75,1094.25,1093.75,1094.00,187,23,210.00
10/31/2005,06:20,1094.00,1094.25,1094.00,1094.25,11,28,39.00
10/31/2005,06:21,1094.25,1094.75,1094.00,1094.75,943,29,972.00
10/31/2005,06:22,1094.75,1095.00,1094.50,1094.50,446,230,676.00
10/31/2005,06:23,1094.50,1094.75,1094.25,1094.25,4,336,340.00
10/31/2005,06:24,1094.50,1094.50,1094.25,1094.50,275,19,294.00
10/31/2005,06:25,1094.50,1094.50,1094.00,1094.25,179,353,532.00
10/31/2005,06:26,1094.00,1094.00,1093.50,1093.75,33,363,396.00
10/31/2005,06:27,1093.50,1093.75,1093.50,1093.75,74,71,145.00
10/31/2005,06:28,1093.50,1094.00,1093.25,1093.75,521,144,665.00
10/31/2005,06:29,1093.75,1094.00,1093.75,1094.00,136,167,303.00
10/31/2005,06:30,1093.75,1094.25,1093.75,1094.25,492,1,493.00
10/31/2005,06:31,1094.25,1094.75,1094.25,1094.50,289,1,290.00
10/31/2005,06:32,1094.50,1094.75,1094.25,1094.75,190,38,228.00
10/31/2005,06:33,1094.50,1094.75,1094.00,1094.25,395,440,835.00
10/31/2005,06:34,1094.25,1094.25,1094.25,1094.25,110,0,110.00
10/31/2005,06:35,1094.25,1094.75,1094.25,1094.50,439,138,577.00
10/31/2005,06:36,1094.50,1094.50,1094.25,1094.50,30,2,32.00
10/31/2005,06:37,1094.25,1094.75,1094.25,1094.75,142,5,147.00
10/31/2005,06:38,1094.75,1095.00,1094.75,1094.75,213,468,681.00
10/31/2005,06:39,1094.75,1095.00,1094.75,1094.75,1,278,279.00
10/31/2005,06:40,1094.75,1094.75,1094.75,1094.75,0,186,186.00
10/31/2005,06:41,1094.75,1095.00,1094.75,1094.75,2,585,587.00
10/31/2005,06:42,1094.50,1094.50,1094.50,1094.50,0,2,2.00
10/31/2005,06:43,1094.50,1094.75,1094.50,1094.75,248,2,250.00
10/31/2005,06:44,1094.75,1094.75,1094.75,1094.75,84,0,84.00
10/31/2005,06:45,1094.75,1094.75,1094.75,1094.75,126,0,126.00
10/31/2005,06:46,1094.75,1094.75,1094.50,1094.50,229,323,552.00
10/31/2005,06:47,1094.50,1094.75,1094.50,1094.50,10,133,143.00
10/31/2005,06:48,1094.25,1094.25,1094.25,1094.25,0,330,330.00
10/31/2005,06:49,1094.25,1094.25,1094.00,1094.00,0,85,85.00
10/31/2005,06:50,1094.25,1094.25,1094.00,1094.00,38,11,49.00
10/31/2005,06:51,1094.00,1094.25,1094.00,1094.25,1,135,136.00
10/31/2005,06:52,1094.25,1094.25,1094.00,1094.00,1,103,104.00
10/31/2005,06:53,1094.25,1094.25,1094.00,1094.25,38,7,45.00
10/31/2005,06:54,1094.25,1094.50,1094.00,1094.00,168,42,210.00
10/31/2005,06:55,1094.00,1094.00,1094.00,1094.00,0,2,2.00
10/31/2005,06:56,1094.25,1094.25,1094.25,1094.25,5,0,5.00
10/31/2005,06:57,1094.25,1094.25,1094.25,1094.25,110,0,110.00
10/31/2005,06:58,1094.00,1094.25,1094.00,1094.25,1,8,9.00
10/31/2005,06:59,1094.25,1094.25,1094.00,1094.00,5,454,459.00
10/31/2005,07:00,1094.00,1094.00,1093.75,1093.75,312,63,375.00
10/31/2005,07:01,1093.75,1094.00,1093.75,1094.00,493,34,527.00
10/31/2005,07:02,1094.25,1094.25,1094.00,1094.25,9,167,176.00
10/31/2005,07:03,1094.00,1094.00,1094.00,1094.00,0,3,3.00
10/31/2005,07:04,1094.00,1094.00,1093.75,1094.00,194,216,410.00
10/31/2005,07:05,1094.00,1094.00,1093.75,1094.00,197,4,201.00
10/31/2005,07:06,1094.00,1094.00,1093.75,1093.75,33,288,321.00
10/31/2005,07:07,1093.75,1093.75,1093.75,1093.75,0,9,9.00
10/31/2005,07:08,1093.75,1094.00,1093.75,1094.00,1,149,150.00
10/31/2005,07:09,1093.75,1093.75,1093.50,1093.75,1,77,78.00
10/31/2005,07:10,1093.75,1093.75,1093.75,1093.75,54,0,54.00
10/31/2005,07:11,1094.00,1094.00,1093.50,1093.50,2,66,68.00
10/31/2005,07:12,1093.50,1093.50,1093.25,1093.25,0,290,290.00
10/31/2005,07:13,1093.25,1093.75,1093.25,1093.50,63,33,96.00
10/31/2005,07:14,1093.75,1093.75,1093.25,1093.50,12,73,85.00
10/31/2005,07:15,1093.25,1093.50,1093.00,1093.25,15,295,310.00
10/31/2005,07:16,1093.25,1093.25,1093.25,1093.25,0,73,73.00
10/31/2005,07:17,1093.25,1093.50,1093.25,1093.25,2,442,444.00
10/31/2005,07:18,1093.25,1093.50,1093.25,1093.50,2,100,102.00
10/31/2005,07:19,1093.50,1093.50,1093.25,1093.25,9,31,40.00
10/31/2005,07:20,1093.25,1093.25,1093.25,1093.25,0,13,13.00
10/31/2005,07:21,1093.25,1093.50,1093.25,1093.25,1,67,68.00
10/31/2005,07:22,1093.50,1093.75,1093.50,1093.50,302,34,336.00
10/31/2005,07:23,1093.75,1093.75,1093.00,1093.25,6,240,246.00
10/31/2005,07:24,1093.25,1093.25,1093.25,1093.25,7,0,7.00
10/31/2005,07:25,1093.25,1093.25,1093.25,1093.25,36,0,36.00
10/31/2005,07:26,1093.25,1093.50,1093.25,1093.25,33,101,134.00
10/31/2005,07:27,1093.25,1093.25,1093.00,1093.25,109,100,209.00
10/31/2005,07:28,1093.25,1093.25,1093.25,1093.25,21,0,21.00
10/31/2005,07:29,1093.25,1093.25,1093.00,1093.25,5,18,23.00
10/31/2005,07:30,1093.25,1093.50,1093.25,1093.25,217,3,220.00
10/31/2005,07:31,1093.50,1094.25,1093.00,1093.25,737,366,1103.00
10/31/2005,07:32,1093.00,1093.50,1093.00,1093.50,611,625,1236.00
10/31/2005,07:33,1093.75,1094.00,1093.75,1094.00,88,0,88.00
10/31/2005,07:34,1093.75,1094.00,1093.75,1093.75,206,277,483.00
10/31/2005,07:35,1093.75,1093.75,1093.75,1093.75,0,16,16.00
10/31/2005,07:36,1093.50,1093.75,1093.25,1093.75,214,189,403.00
10/31/2005,07:37,1093.75,1094.00,1093.75,1094.00,320,225,545.00
10/31/2005,07:38,1094.00,1094.50,1093.75,1094.00,368,97,465.00
10/31/2005,07:39,1094.00,1094.25,1094.00,1094.25,24,92,116.00
10/31/2005,07:40,1094.00,1094.25,1094.00,1094.00,107,50,157.00
10/31/2005,07:41,1094.00,1094.00,1093.75,1094.00,1,377,378.00
10/31/2005,07:42,1093.75,1093.75,1093.75,1093.75,0,4,4.00
10/31/2005,07:43,1094.00,1094.00,1094.00,1094.00,448,0,448.00
10/31/2005,07:44,1093.75,1093.75,1093.75,1093.75,0,146,146.00
10/31/2005,07:45,1093.75,1093.75,1093.25,1093.25,1,284,285.00
10/31/2005,07:46,1093.25,1093.75,1093.25,1093.75,70,14,84.00
10/31/2005,07:47,1093.75,1093.75,1093.50,1093.50,6,2,8.00
10/31/2005,07:48,1093.50,1093.50,1093.25,1093.50,54,75,129.00
10/31/2005,07:49,1093.50,1093.75,1093.50,1093.50,22,74,96.00
10/31/2005,07:50,1093.50,1093.75,1093.50,1093.75,50,31,81.00
10/31/2005,07:51,1093.50,1093.50,1093.50,1093.50,0,4,4.00
10/31/2005,07:52,1093.50,1093.75,1093.50,1093.75,25,4,29.00
10/31/2005,07:53,1093.50,1093.75,1093.25,1093.50,81,200,281.00
10/31/2005,07:54,1093.50,1093.75,1093.50,1093.50,2,33,35.00
10/31/2005,07:55,1093.75,1093.75,1093.75,1093.75,172,0,172.00
10/31/2005,07:56,1093.75,1094.00,1093.50,1094.00,181,8,189.00
10/31/2005,07:57,1094.00,1094.00,1094.00,1094.00,52,0,52.00
10/31/2005,07:58,1094.00,1094.00,1093.75,1094.00,9,127,136.00
10/31/2005,07:59,1094.00,1094.00,1093.75,1093.75,22,24,46.00
10/31/2005,08:00,1094.00,1094.25,1093.50,1093.50,203,269,472.00
10/31/2005,08:01,1093.75,1094.00,1093.75,1093.75,61,2,63.00
10/31/2005,08:02,1094.00,1094.00,1093.75,1093.75,1,10,11.00
10/31/2005,08:03,1094.00,1094.00,1093.75,1094.00,6,102,108.00
10/31/2005,08:04,1094.00,1094.25,1094.00,1094.00,190,34,224.00
10/31/2005,08:05,1094.00,1094.50,1094.00,1094.50,60,14,74.00
10/31/2005,08:06,1094.50,1094.50,1094.25,1094.50,260,60,320.00
10/31/2005,08:07,1094.50,1094.75,1094.50,1094.50,61,64,125.00
10/31/2005,08:08,1094.50,1094.75,1094.25,1094.25,126,542,668.00
10/31/2005,08:09,1094.00,1094.50,1094.00,1094.50,281,19,300.00
10/31/2005,08:10,1094.50,1094.50,1094.50,1094.50,195,0,195.00
10/31/2005,08:11,1094.50,1094.50,1094.25,1094.50,233,23,256.00
10/31/2005,08:12,1094.50,1094.75,1094.50,1094.50,143,157,300.00
10/31/2005,08:13,1094.50,1094.50,1094.25,1094.50,8,119,127.00
10/31/2005,08:14,1094.25,1094.50,1094.25,1094.25,6,143,149.00
10/31/2005,08:15,1094.25,1094.25,1094.00,1094.00,33,15,48.00
10/31/2005,08:16,1094.00,1094.25,1094.00,1094.25,3,21,24.00
10/31/2005,08:17,1094.25,1094.50,1094.25,1094.25,153,23,176.00
10/31/2005,08:18,1094.25,1094.50,1094.25,1094.25,4,16,20.00
10/31/2005,08:19,1094.25,1094.75,1094.25,1094.50,265,25,290.00
10/31/2005,08:20,1094.25,1094.50,1094.25,1094.50,139,56,195.00
10/31/2005,08:21,1094.50,1094.75,1094.50,1094.50,60,109,169.00
10/31/2005,08:22,1094.75,1094.75,1094.50,1094.50,369,73,442.00
10/31/2005,08:23,1094.50,1094.75,1094.50,1094.75,20,77,97.00
10/31/2005,08:24,1094.75,1094.75,1094.50,1094.50,81,34,115.00
10/31/2005,08:25,1094.50,1094.75,1094.25,1094.50,20,305,325.00
10/31/2005,08:26,1094.25,1094.50,1094.25,1094.50,316,8,324.00
10/31/2005,08:27,1094.75,1094.75,1094.50,1094.75,161,3,164.00
10/31/2005,08:28,1094.75,1094.75,1094.50,1094.50,271,480,751.00
10/31/2005,08:29,1094.75,1094.75,1094.50,1094.75,502,73,575.00
10/31/2005,08:30,1094.50,1094.75,1094.00,1094.00,728,1564,2292.00
10/31/2005,08:31,1094.00,1095.00,1093.75,1094.75,3166,3462,6628.00
10/31/2005,08:32,1095.00,1095.50,1094.75,1095.50,3714,1927,5641.00
10/31/2005,08:33,1095.50,1096.00,1095.25,1095.75,4236,3436,7672.00
10/31/2005,08:34,1095.75,1096.00,1095.50,1095.75,2108,1651,3759.00
10/31/2005,08:35,1095.75,1096.00,1095.25,1095.50,1112,3295,4407.00
10/31/2005,08:36,1095.25,1096.25,1095.25,1096.00,3471,1751,5222.00
10/31/2005,08:37,1096.00,1096.25,1095.50,1096.00,2105,2502,4607.00
10/31/2005,08:38,1096.00,1096.25,1095.50,1096.00,1687,2293,3980.00
10/31/2005,08:39,1096.00,1096.50,1095.75,1096.00,2676,2356,5032.00
10/31/2005,08:40,1096.00,1096.50,1095.75,1096.25,2248,787,3035.00
10/31/2005,08:41,1096.50,1097.75,1096.25,1097.50,11263,2494,13757.00
10/31/2005,08:42,1097.75,1098.50,1097.25,1098.50,7337,6557,13894.00
10/31/2005,08:43,1098.25,1099.00,1098.00,1098.50,4617,4395,9012.00
10/31/2005,08:44,1098.25,1098.75,1097.50,1097.50,2463,5464,7927.00
10/31/2005,08:45,1097.75,1098.25,1097.50,1097.75,1646,2208,3854.00
10/31/2005,08:46,1097.75,1099.00,1097.75,1098.75,3358,1544,4902.00
10/31/2005,08:47,1099.00,1099.25,1098.25,1098.75,5408,2401,7809.00
10/31/2005,08:48,1098.75,1099.25,1098.25,1098.75,1790,1561,3351.00
10/31/2005,08:49,1098.75,1099.50,1098.50,1098.75,913,2339,3252.00
10/31/2005,08:50,1098.50,1098.75,1098.25,1098.50,403,1300,1703.00
10/31/2005,08:51,1098.50,1099.25,1098.50,1099.25,914,1439,2353.00
10/31/2005,08:52,1099.00,1099.50,1098.75,1099.25,2234,1108,3342.00
10/31/2005,08:53,1099.25,1100.00,1099.00,1099.25,4287,1775,6062.00
10/31/2005,08:54,1099.25,1099.75,1099.00,1099.25,1767,2884,4651.00
10/31/2005,08:55,1099.25,1099.50,1099.00,1099.25,732,1564,2296.00
10/31/2005,08:56,1099.00,1099.25,1098.75,1098.75,886,998,1884.00
10/31/2005,08:57,1099.00,1099.25,1098.25,1098.75,1544,3175,4719.00
10/31/2005,08:58,1098.75,1099.75,1098.75,1099.75,5951,2850,8801.00
10/31/2005,08:59,1099.50,1100.75,1099.25,1100.25,7959,3946,11905.00
10/31/2005,09:00,1100.00,1100.50,1099.75,1100.00,3288,4407,7695.00
10/31/2005,09:01,1100.00,1101.00,1100.00,1100.00,4421,3498,7919.00
10/31/2005,09:02,1100.00,1100.00,1099.50,1099.75,1126,2767,3893.00
10/31/2005,09:03,1100.00,1100.50,1099.50,1100.25,1591,2449,4040.00
10/31/2005,09:04,1100.25,1100.25,1099.50,1100.25,1912,1772,3684.00
10/31/2005,09:05,1100.00,1100.00,1099.25,1099.50,956,1548,2504.00
10/31/2005,09:06,1099.50,1099.50,1099.00,1099.25,1316,3224,4540.00
10/31/2005,09:07,1099.50,1099.50,1099.00,1099.00,336,1136,1472.00
10/31/2005,09:08,1099.25,1099.50,1098.75,1099.00,1231,1325,2556.00
10/31/2005,09:09,1099.00,1099.50,1098.75,1099.50,1262,626,1888.00
10/31/2005,09:10,1099.25,1099.50,1098.25,1098.50,345,3945,4290.00
10/31/2005,09:11,1098.50,1099.00,1098.50,1098.75,1837,662,2499.00
10/31/2005,09:12,1099.00,1099.25,1098.75,1099.25,1116,238,1354.00
10/31/2005,09:13,1099.25,1099.25,1098.50,1098.75,128,1281,1409.00
10/31/2005,09:14,1098.50,1099.00,1098.50,1098.50,564,745,1309.00
10/31/2005,09:15,1098.75,1098.75,1097.75,1098.00,1199,3767,4966.00
10/31/2005,09:16,1098.25,1098.75,1098.00,1098.50,1547,1215,2762.00
10/31/2005,09:17,1098.50,1098.50,1098.00,1098.50,612,1144,1756.00
10/31/2005,09:18,1098.25,1098.50,1098.00,1098.25,848,640,1488.00
10/31/2005,09:19,1098.50,1098.75,1098.25,1098.50,1089,303,1392.00
10/31/2005,09:20,1098.75,1098.75,1098.25,1098.75,795,952,1747.00
10/31/2005,09:21,1098.75,1099.25,1098.50,1099.25,2683,1276,3959.00
10/31/2005,09:22,1099.25,1099.75,1099.00,1099.50,2488,1302,3790.00
10/31/2005,09:23,1099.25,1099.75,1099.00,1099.25,955,1249,2204.00
10/31/2005,09:24,1099.00,1099.75,1098.75,1099.50,1606,1074,2680.00
10/31/2005,09:25,1099.50,1100.50,1099.25,1100.50,4380,357,4737.00
10/31/2005,09:26,1100.25,1100.75,1100.00,1100.25,2638,1603,4241.00
10/31/2005,09:27,1100.25,1101.25,1100.25,1101.25,4542,844,5386.00
10/31/2005,09:28,1101.25,1101.50,1100.25,1100.25,2679,3622,6301.00
10/31/2005,09:29,1100.50,1100.75,1100.00,1100.50,921,1056,1977.00
10/31/2005,09:30,1100.75,1101.00,1100.25,1100.50,950,970,1920.00
10/31/2005,09:31,1100.75,1101.00,1100.25,1100.50,1347,1138,2485.00
10/31/2005,09:32,1100.50,1101.00,1100.25,1100.75,1291,408,1699.00
10/31/2005,09:33,1100.75,1100.75,1099.75,1100.00,1583,2081,3664.00
10/31/2005,09:34,1100.25,1100.50,1099.75,1099.75,1011,1213,2224.00
10/31/2005,09:35,1099.75,1100.00,1099.50,1099.50,1255,1456,2711.00
10/31/2005,09:36,1099.75,1099.75,1099.25,1099.75,212,904,1116.00
10/31/2005,09:37,1099.50,1100.00,1099.50,1100.00,298,172,470.00
10/31/2005,09:38,1099.75,1100.00,1099.50,1099.50,873,743,1616.00
10/31/2005,09:39,1099.50,1099.75,1099.25,1099.50,536,1100,1636.00
10/31/2005,09:40,1099.25,1099.50,1099.00,1099.00,567,1636,2203.00
10/31/2005,09:41,1099.25,1099.50,1098.75,1099.50,1479,1029,2508.00
10/31/2005,09:42,1099.50,1100.50,1099.50,1100.25,1710,783,2493.00
10/31/2005,09:43,1100.25,1100.25,1099.75,1100.00,658,813,1471.00
10/31/2005,09:44,1100.25,1100.50,1100.00,1100.00,1116,625,1741.00
10/31/2005,09:45,1100.00,1100.50,1099.75,1099.75,670,826,1496.00
10/31/2005,09:46,1100.00,1100.50,1100.00,1100.25,972,1013,1985.00
10/31/2005,09:47,1100.00,1100.25,1099.75,1100.00,498,557,1055.00
10/31/2005,09:48,1099.75,1100.25,1099.75,1100.00,1028,327,1355.00
10/31/2005,09:49,1100.00,1100.00,1099.50,1099.50,630,1389,2019.00
10/31/2005,09:50,1099.25,1099.75,1099.25,1099.25,493,534,1027.00
10/31/2005,09:51,1099.50,1099.50,1098.75,1099.00,179,1993,2172.00
10/31/2005,09:52,1098.75,1099.00,1098.50,1098.75,529,2360,2889.00
10/31/2005,09:53,1098.75,1099.00,1098.50,1098.75,210,672,882.00
10/31/2005,09:54,1098.75,1098.75,1098.25,1098.75,1015,877,1892.00
10/31/2005,09:55,1098.50,1098.75,1098.25,1098.75,881,856,1737.00
10/31/2005,09:56,1098.75,1099.25,1098.50,1099.25,1681,255,1936.00
10/31/2005,09:57,1099.25,1099.50,1099.00,1099.50,1039,969,2008.00
10/31/2005,09:58,1099.25,1099.50,1099.00,1099.00,40,758,798.00
10/31/2005,09:59,1099.00,1099.50,1099.00,1099.00,401,545,946.00
10/31/2005,10:00,1099.00,1099.25,1098.75,1098.75,280,769,1049.00
10/31/2005,10:01,1098.75,1099.00,1098.25,1098.50,1576,1312,2888.00
10/31/2005,10:02,1098.50,1098.75,1098.00,1098.00,1020,1641,2661.00
10/31/2005,10:03,1098.00,1098.75,1098.00,1098.75,772,198,970.00
10/31/2005,10:04,1098.75,1099.00,1098.50,1098.50,944,656,1600.00
10/31/2005,10:05,1098.75,1099.00,1098.75,1099.00,568,53,621.00
10/31/2005,10:06,1099.00,1099.00,1098.50,1098.50,126,458,584.00
10/31/2005,10:07,1098.50,1099.00,1098.25,1098.75,1180,729,1909.00
10/31/2005,10:08,1098.75,1099.25,1098.75,1098.75,911,485,1396.00
10/31/2005,10:09,1099.00,1099.25,1098.75,1099.00,407,349,756.00
10/31/2005,10:10,1099.00,1099.00,1098.75,1099.00,39,26,65.00
10/31/2005,10:11,1098.75,1099.25,1098.75,1099.25,1223,238,1461.00
10/31/2005,10:12,1099.25,1099.50,1099.00,1099.25,945,163,1108.00
10/31/2005,10:13,1099.25,1099.25,1099.00,1099.00,478,123,601.00
10/31/2005,10:14,1099.00,1099.00,1098.75,1098.75,684,1036,1720.00
10/31/2005,10:15,1098.75,1099.25,1098.75,1099.00,547,293,840.00
10/31/2005,10:16,1099.25,1099.25,1099.00,1099.25,103,76,179.00
10/31/2005,10:17,1099.25,1100.00,1099.25,1099.75,2986,484,3470.00
10/31/2005,10:18,1100.00,1100.00,1099.50,1099.75,1250,454,1704.00
10/31/2005,10:19,1099.75,1100.00,1098.50,1098.75,491,2083,2574.00
10/31/2005,10:20,1098.75,1099.00,1098.50,1099.00,996,1230,2226.00
10/31/2005,10:21,1098.75,1099.00,1098.50,1098.50,81,954,1035.00
10/31/2005,10:22,1098.50,1098.75,1098.25,1098.75,197,300,497.00
10/31/2005,10:23,1098.50,1098.75,1098.25,1098.50,546,664,1210.00
10/31/2005,10:24,1098.75,1099.25,1098.75,1099.00,1034,196,1230.00
10/31/2005,10:25,1099.00,1099.00,1098.75,1099.00,829,661,1490.00
10/31/2005,10:26,1099.00,1099.00,1098.75,1099.00,46,17,63.00
10/31/2005,10:27,1099.00,1099.25,1098.75,1099.00,457,89,546.00
10/31/2005,10:28,1099.00,1099.25,1098.75,1098.75,138,710,848.00
10/31/2005,10:29,1099.00,1099.25,1099.00,1099.00,565,119,684.00
10/31/2005,10:30,1099.00,1099.50,1099.00,1099.25,986,301,1287.00
10/31/2005,10:31,1099.25,1099.50,1099.00,1099.50,222,338,560.00
10/31/2005,10:32,1099.25,1099.50,1099.00,1099.25,162,1360,1522.00
10/31/2005,10:33,1099.25,1099.25,1099.00,1099.25,271,657,928.00
10/31/2005,10:34,1099.00,1099.25,1098.50,1098.75,123,563,686.00
10/31/2005,10:35,1099.00,1099.25,1098.75,1099.00,290,525,815.00
10/31/2005,10:36,1099.00,1099.00,1098.75,1099.00,7,7,14.00
10/31/2005,10:37,1098.75,1099.25,1098.75,1099.25,591,25,616.00
10/31/2005,10:38,1099.25,1099.25,1098.50,1099.00,103,754,857.00
10/31/2005,10:39,1099.00,1099.00,1098.50,1098.75,425,721,1146.00
10/31/2005,10:40,1098.75,1098.75,1098.25,1098.75,365,1593,1958.00
10/31/2005,10:41,1098.75,1098.75,1098.25,1098.75,135,830,965.00
10/31/2005,10:42,1098.75,1098.75,1098.50,1098.75,469,35,504.00
10/31/2005,10:43,1098.75,1098.75,1098.50,1098.75,65,99,164.00
10/31/2005,10:44,1098.50,1099.00,1098.50,1099.00,522,160,682.00
10/31/2005,10:45,1098.75,1099.00,1098.50,1098.50,69,627,696.00
10/31/2005,10:46,1098.25,1098.75,1098.25,1098.25,247,243,490.00
10/31/2005,10:47,1098.50,1098.50,1098.00,1098.50,767,1001,1768.00
10/31/2005,10:48,1098.50,1098.75,1098.25,1098.50,339,43,382.00
10/31/2005,10:49,1098.75,1098.75,1098.25,1098.50,107,394,501.00
10/31/2005,10:50,1098.50,1099.00,1098.50,1099.00,590,18,608.00
10/31/2005,10:51,1099.00,1099.00,1098.50,1098.75,277,342,619.00
10/31/2005,10:52,1098.50,1099.00,1098.50,1098.75,326,358,684.00
10/31/2005,10:53,1098.50,1098.75,1098.50,1098.75,123,16,139.00
10/31/2005,10:54,1098.50,1098.75,1098.25,1098.50,46,605,651.00
10/31/2005,10:55,1098.50,1098.50,1098.00,1098.25,246,361,607.00
10/31/2005,10:56,1098.00,1098.50,1098.00,1098.25,525,255,780.00
10/31/2005,10:57,1098.50,1098.50,1098.25,1098.25,48,694,742.00
10/31/2005,10:58,1098.00,1098.50,1098.00,1098.25,159,397,556.00
10/31/2005,10:59,1098.25,1098.50,1098.25,1098.50,248,372,620.00
10/31/2005,11:00,1098.50,1098.50,1097.75,1097.75,57,1944,2001.00
10/31/2005,11:01,1098.00,1098.25,1097.25,1097.75,923,2296,3219.00
10/31/2005,11:02,1097.75,1098.25,1097.75,1098.00,641,394,1035.00
10/31/2005,11:03,1098.00,1098.25,1097.75,1098.25,609,220,829.00
10/31/2005,11:04,1098.25,1098.25,1097.75,1098.00,68,296,364.00
10/31/2005,11:05,1098.00,1098.25,1098.00,1098.00,95,65,160.00
10/31/2005,11:06,1098.25,1098.75,1098.25,1098.75,1634,109,1743.00
10/31/2005,11:07,1098.75,1099.50,1098.75,1099.50,2697,1384,4081.00
10/31/2005,11:08,1099.50,1099.50,1098.75,1098.75,419,831,1250.00
10/31/2005,11:09,1098.75,1100.00,1098.50,1100.00,2776,1017,3793.00
10/31/2005,11:10,1099.75,1100.00,1099.25,1099.25,273,975,1248.00
10/31/2005,11:11,1099.50,1099.50,1099.00,1099.25,138,200,338.00
10/31/2005,11:12,1099.25,1099.25,1098.75,1099.00,8,447,455.00
10/31/2005,11:13,1099.00,1099.00,1098.75,1099.00,358,68,426.00
10/31/2005,11:14,1099.00,1099.00,1098.25,1098.25,279,880,1159.00
10/31/2005,11:15,1098.50,1098.50,1098.25,1098.25,67,126,193.00
10/31/2005,11:16,1098.25,1098.50,1097.75,1098.00,249,1417,1666.00
10/31/2005,11:17,1098.00,1098.00,1097.00,1097.25,398,3129,3527.00
10/31/2005,11:18,1097.00,1097.25,1096.50,1096.50,1800,4800,6600.00
10/31/2005,11:19,1097.00,1097.25,1096.75,1097.00,1401,607,2008.00
10/31/2005,11:20,1097.25,1097.25,1096.75,1097.25,1072,391,1463.00
10/31/2005,11:21,1097.25,1097.50,1097.00,1097.25,518,145,663.00
10/31/2005,11:22,1097.50,1097.75,1097.25,1097.50,624,532,1156.00
10/31/2005,11:23,1097.50,1097.75,1097.25,1097.75,618,28,646.00
10/31/2005,11:24,1097.75,1097.75,1097.50,1097.75,305,511,816.00
10/31/2005,11:25,1097.75,1098.00,1097.50,1097.75,482,317,799.00
10/31/2005,11:26,1097.75,1098.00,1097.50,1097.75,304,267,571.00
10/31/2005,11:27,1097.75,1097.75,1097.50,1097.50,44,177,221.00
10/31/2005,11:28,1097.75,1097.75,1097.50,1097.75,16,30,46.00
10/31/2005,11:29,1097.75,1097.75,1097.50,1097.50,25,110,135.00
10/31/2005,11:30,1097.75,1097.75,1097.25,1097.50,321,386,707.00
10/31/2005,11:31,1097.50,1097.75,1097.00,1097.00,68,609,677.00
10/31/2005,11:32,1097.25,1097.25,1097.00,1097.00,52,93,145.00
10/31/2005,11:33,1097.25,1097.25,1096.75,1097.00,613,830,1443.00
10/31/2005,11:34,1097.25,1098.25,1097.25,1098.00,1863,272,2135.00
10/31/2005,11:35,1098.25,1098.25,1097.50,1097.50,482,525,1007.00
10/31/2005,11:36,1097.75,1097.75,1097.25,1097.25,337,320,657.00
10/31/2005,11:37,1097.50,1098.25,1097.50,1098.00,688,248,936.00
10/31/2005,11:38,1098.00,1098.00,1097.50,1097.75,92,359,451.00
10/31/2005,11:39,1097.75,1097.75,1097.25,1097.25,178,162,340.00
10/31/2005,11:40,1097.50,1097.50,1097.00,1097.50,164,346,510.00
10/31/2005,11:41,1097.50,1097.50,1097.00,1097.00,130,238,368.00
10/31/2005,11:42,1097.00,1097.50,1097.00,1097.00,153,523,676.00
10/31/2005,11:43,1097.25,1097.25,1096.25,1096.25,381,3415,3796.00
10/31/2005,11:44,1096.25,1097.25,1096.25,1097.00,1087,407,1494.00
10/31/2005,11:45,1097.00,1097.25,1096.75,1097.25,667,424,1091.00
10/31/2005,11:46,1097.25,1097.50,1096.75,1097.00,337,465,802.00
10/31/2005,11:47,1097.25,1097.25,1096.75,1096.75,161,347,508.00
10/31/2005,11:48,1097.00,1097.00,1096.50,1096.50,314,978,1292.00
10/31/2005,11:49,1096.75,1097.00,1096.50,1097.00,517,341,858.00
10/31/2005,11:50,1097.25,1097.50,1097.00,1097.50,372,60,432.00
10/31/2005,11:51,1097.50,1097.75,1097.25,1097.50,1152,271,1423.00
10/31/2005,11:52,1097.50,1098.00,1097.50,1097.75,424,268,692.00
10/31/2005,11:53,1097.75,1097.75,1097.25,1097.50,380,241,621.00
10/31/2005,11:54,1097.75,1097.75,1097.50,1097.50,10,72,82.00
10/31/2005,11:55,1097.75,1098.50,1097.50,1098.25,1176,604,1780.00
10/31/2005,11:56,1098.25,1098.50,1098.25,1098.25,56,184,240.00
10/31/2005,11:57,1098.50,1098.50,1098.00,1098.50,372,477,849.00
10/31/2005,11:58,1098.50,1099.25,1098.25,1099.00,2418,1379,3797.00
10/31/2005,11:59,1099.00,1099.00,1098.75,1099.00,95,202,297.00
10/31/2005,12:00,1099.00,1099.00,1098.50,1098.75,452,717,1169.00
10/31/2005,12:01,1098.75,1098.75,1098.50,1098.75,55,49,104.00
10/31/2005,12:02,1098.50,1098.75,1098.25,1098.25,86,368,454.00
10/31/2005,12:03,1098.50,1098.50,1098.25,1098.25,69,93,162.00
10/31/2005,12:04,1098.25,1098.50,1098.00,1098.25,11,473,484.00
10/31/2005,12:05,1098.25,1098.50,1098.25,1098.50,315,30,345.00
10/31/2005,12:06,1098.50,1098.50,1098.25,1098.25,64,182,246.00
10/31/2005,12:07,1098.50,1098.50,1098.00,1098.00,32,276,308.00
10/31/2005,12:08,1098.25,1098.25,1098.00,1098.00,61,87,148.00
10/31/2005,12:09,1098.25,1098.25,1098.00,1098.00,64,40,104.00
10/31/2005,12:10,1098.25,1098.25,1097.75,1098.25,461,289,750.00
10/31/2005,12:11,1098.25,1099.00,1098.00,1099.00,2453,628,3081.00
10/31/2005,12:12,1099.00,1099.25,1098.75,1098.75,574,269,843.00
10/31/2005,12:13,1098.75,1099.00,1098.25,1098.50,551,931,1482.00
10/31/2005,12:14,1098.25,1098.75,1098.25,1098.50,174,70,244.00
10/31/2005,12:15,1098.75,1099.00,1098.50,1098.75,756,109,865.00
10/31/2005,12:16,1099.00,1099.25,1098.50,1099.25,1505,165,1670.00
10/31/2005,12:17,1099.25,1099.75,1099.00,1099.75,1298,345,1643.00
10/31/2005,12:18,1099.50,1099.75,1099.25,1099.50,399,556,955.00
10/31/2005,12:19,1099.50,1099.50,1099.00,1099.00,67,457,524.00
10/31/2005,12:20,1099.25,1099.25,1098.50,1098.75,55,564,619.00
10/31/2005,12:21,1098.75,1098.75,1098.50,1098.75,85,33,118.00
10/31/2005,12:22,1098.75,1098.75,1098.50,1098.50,43,113,156.00
10/31/2005,12:23,1098.75,1099.00,1098.50,1099.00,430,48,478.00
10/31/2005,12:24,1099.00,1099.00,1098.75,1098.75,23,115,138.00
10/31/2005,12:25,1099.00,1099.00,1098.50,1099.00,470,482,952.00
10/31/2005,12:26,1099.00,1099.00,1098.75,1099.00,48,13,61.00
10/31/2005,12:27,1099.00,1099.50,1098.75,1099.00,810,805,1615.00
10/31/2005,12:28,1099.00,1099.25,1099.00,1099.00,39,186,225.00
10/31/2005,12:29,1099.25,1099.25,1098.50,1098.50,16,545,561.00
10/31/2005,12:30,1098.75,1098.75,1098.50,1098.75,157,113,270.00
10/31/2005,12:31,1098.75,1099.00,1098.50,1098.75,749,222,971.00
10/31/2005,12:32,1099.00,1099.00,1098.25,1098.25,4,720,724.00
10/31/2005,12:33,1098.25,1098.50,1097.75,1097.75,65,2867,2932.00
10/31/2005,12:34,1098.00,1098.25,1097.75,1098.00,728,320,1048.00
10/31/2005,12:35,1098.00,1098.25,1097.75,1098.25,98,225,323.00
10/31/2005,12:36,1098.25,1098.25,1098.00,1098.00,43,69,112.00
10/31/2005,12:37,1098.25,1098.25,1097.50,1098.00,1029,733,1762.00
10/31/2005,12:38,1098.25,1098.25,1098.00,1098.25,195,45,240.00
10/31/2005,12:39,1098.25,1098.50,1098.25,1098.25,444,27,471.00
10/31/2005,12:40,1098.50,1098.50,1098.00,1098.25,8,657,665.00
10/31/2005,12:41,1098.25,1098.25,1098.00,1098.00,29,119,148.00
10/31/2005,12:42,1098.00,1098.50,1098.00,1098.00,176,104,280.00
10/31/2005,12:43,1098.25,1098.25,1098.00,1098.25,101,3,104.00
10/31/2005,12:44,1098.25,1098.25,1098.00,1098.25,194,11,205.00
10/31/2005,12:45,1098.25,1098.25,1098.00,1098.00,91,51,142.00
10/31/2005,12:46,1098.25,1098.50,1098.00,1098.25,151,163,314.00
10/31/2005,12:47,1098.00,1098.50,1097.75,1097.75,432,1149,1581.00
10/31/2005,12:48,1097.75,1097.75,1097.00,1097.00,147,1648,1795.00
10/31/2005,12:49,1097.00,1097.50,1096.75,1096.75,638,1675,2313.00
10/31/2005,12:50,1096.75,1097.50,1096.75,1097.50,778,35,813.00
10/31/2005,12:51,1097.50,1097.75,1097.25,1097.25,441,885,1326.00
10/31/2005,12:52,1097.50,1098.00,1097.25,1098.00,456,41,497.00
10/31/2005,12:53,1098.00,1098.25,1097.50,1097.75,594,518,1112.00
10/31/2005,12:54,1097.50,1097.75,1097.25,1097.75,275,414,689.00
10/31/2005,12:55,1097.75,1097.75,1097.50,1097.75,69,208,277.00
10/31/2005,12:56,1097.50,1098.25,1097.50,1098.00,1210,25,1235.00
10/31/2005,12:57,1098.25,1098.50,1097.75,1097.75,463,799,1262.00
10/31/2005,12:58,1097.75,1098.50,1097.75,1098.00,1102,461,1563.00
10/31/2005,12:59,1098.00,1098.00,1097.75,1097.75,149,74,223.00
10/31/2005,13:00,1098.00,1098.25,1097.75,1098.00,246,53,299.00
10/31/2005,13:01,1098.25,1098.25,1097.25,1097.25,62,1576,1638.00
10/31/2005,13:02,1097.50,1098.75,1097.25,1098.25,2486,567,3053.00
10/31/2005,13:03,1098.25,1098.75,1098.00,1098.50,734,799,1533.00
10/31/2005,13:04,1098.50,1098.75,1098.25,1098.50,438,437,875.00
10/31/2005,13:05,1098.75,1098.75,1098.25,1098.25,72,644,716.00
10/31/2005,13:06,1098.25,1098.50,1098.25,1098.50,141,224,365.00
10/31/2005,13:07,1098.50,1099.25,1098.50,1099.00,2508,1605,4113.00
10/31/2005,13:08,1099.25,1099.25,1098.75,1099.00,398,1362,1760.00
10/31/2005,13:09,1099.00,1099.75,1098.50,1099.50,2534,1126,3660.00
10/31/2005,13:10,1099.25,1099.50,1098.75,1098.75,194,668,862.00
10/31/2005,13:11,1099.00,1099.25,1098.75,1098.75,388,707,1095.00
10/31/2005,13:12,1098.75,1099.25,1098.75,1099.00,356,226,582.00
10/31/2005,13:13,1099.00,1099.25,1098.75,1098.75,32,274,306.00
10/31/2005,13:14,1099.00,1099.25,1098.75,1099.00,478,399,877.00
10/31/2005,13:15,1099.00,1099.50,1098.75,1099.25,836,636,1472.00
10/31/2005,13:16,1099.00,1099.75,1099.00,1099.75,1840,963,2803.00
10/31/2005,13:17,1099.75,1100.25,1099.50,1100.00,4322,1899,6221.00
10/31/2005,13:18,1099.75,1100.25,1099.75,1099.75,1510,1187,2697.00
10/31/2005,13:19,1099.50,1100.00,1099.00,1099.00,275,1114,1389.00
10/31/2005,13:20,1099.25,1099.25,1099.00,1099.00,420,485,905.00
10/31/2005,13:21,1099.25,1099.25,1099.00,1099.00,243,111,354.00
10/31/2005,13:22,1099.25,1099.25,1098.25,1098.25,61,1244,1305.00
10/31/2005,13:23,1098.50,1098.75,1098.25,1098.50,349,617,966.00
10/31/2005,13:24,1098.50,1098.75,1098.25,1098.25,35,371,406.00
10/31/2005,13:25,1098.50,1098.50,1098.00,1098.25,243,560,803.00
10/31/2005,13:26,1098.50,1098.50,1098.25,1098.25,31,69,100.00
10/31/2005,13:27,1098.25,1098.50,1097.75,1098.00,500,1251,1751.00
10/31/2005,13:28,1098.00,1098.25,1097.75,1098.00,567,120,687.00
10/31/2005,13:29,1098.25,1098.50,1098.25,1098.25,308,831,1139.00
10/31/2005,13:30,1098.25,1099.00,1098.00,1098.75,1763,591,2354.00
10/31/2005,13:31,1099.00,1099.25,1098.75,1098.75,581,438,1019.00
10/31/2005,13:32,1099.00,1099.50,1098.75,1098.75,819,350,1169.00
10/31/2005,13:33,1099.00,1099.00,1098.00,1098.00,134,790,924.00
10/31/2005,13:34,1098.00,1098.75,1098.00,1098.50,456,319,775.00
10/31/2005,13:35,1098.75,1098.75,1098.50,1098.50,138,172,310.00
10/31/2005,13:36,1098.50,1099.25,1098.50,1099.25,923,203,1126.00
10/31/2005,13:37,1099.00,1099.75,1099.00,1099.50,1229,599,1828.00
10/31/2005,13:38,1099.50,1100.00,1099.25,1099.25,925,1127,2052.00
10/31/2005,13:39,1099.25,1099.50,1099.00,1099.00,139,675,814.00
10/31/2005,13:40,1099.00,1099.25,1098.75,1099.00,299,130,429.00
10/31/2005,13:41,1099.00,1099.50,1099.00,1099.50,759,25,784.00
10/31/2005,13:42,1099.75,1099.75,1099.25,1099.75,603,943,1546.00
10/31/2005,13:43,1099.75,1100.00,1099.50,1099.50,985,173,1158.00
10/31/2005,13:44,1099.75,1100.00,1099.50,1099.75,776,141,917.00
10/31/2005,13:45,1100.00,1100.00,1099.50,1099.50,142,1641,1783.00
10/31/2005,13:46,1099.75,1100.25,1099.50,1100.00,1852,529,2381.00
10/31/2005,13:47,1100.00,1101.00,1099.75,1100.50,3312,1375,4687.00
10/31/2005,13:48,1100.50,1100.75,1100.25,1100.25,1223,696,1919.00
10/31/2005,13:49,1100.25,1100.25,1099.25,1099.50,765,2452,3217.00
10/31/2005,13:50,1099.50,1099.75,1099.00,1099.25,300,1446,1746.00
10/31/2005,13:51,1099.25,1099.50,1099.00,1099.25,496,310,806.00
10/31/2005,13:52,1099.25,1100.00,1098.75,1100.00,2245,965,3210.00
10/31/2005,13:53,1100.00,1100.00,1099.75,1099.75,762,66,828.00
10/31/2005,13:54,1100.00,1100.25,1099.50,1099.75,742,538,1280.00
10/31/2005,13:55,1099.75,1100.00,1099.50,1099.75,365,201,566.00
10/31/2005,13:56,1099.75,1100.50,1099.50,1100.00,1747,273,2020.00
10/31/2005,13:57,1100.00,1101.00,1100.00,1100.75,3434,1797,5231.00
10/31/2005,13:58,1100.50,1100.75,1100.25,1100.75,1272,1065,2337.00
10/31/2005,13:59,1100.50,1101.00,1100.50,1100.50,483,293,776.00
10/31/2005,14:00,1100.50,1101.00,1100.50,1100.75,838,714,1552.00
10/31/2005,14:01,1101.00,1101.75,1100.75,1101.25,4467,3085,7552.00
10/31/2005,14:02,1101.50,1102.00,1101.25,1101.50,5432,2156,7588.00
10/31/2005,14:03,1101.75,1102.00,1101.50,1101.75,1386,1774,3160.00
10/31/2005,14:04,1101.50,1101.75,1101.25,1101.50,527,1365,1892.00
10/31/2005,14:05,1101.50,1101.50,1101.00,1101.00,147,1761,1908.00
10/31/2005,14:06,1101.00,1101.25,1101.00,1101.25,235,381,616.00
10/31/2005,14:07,1101.00,1101.75,1101.00,1101.50,2007,527,2534.00
10/31/2005,14:08,1101.50,1102.00,1101.25,1102.00,3153,1020,4173.00
10/31/2005,14:09,1101.75,1102.50,1101.75,1102.50,5236,2043,7279.00
10/31/2005,14:10,1102.25,1102.50,1102.25,1102.50,762,1668,2430.00
10/31/2005,14:11,1102.50,1102.50,1101.00,1101.25,1553,3990,5543.00
10/31/2005,14:12,1101.25,1101.50,1101.25,1101.50,219,609,828.00
10/31/2005,14:13,1101.25,1101.50,1101.25,1101.50,95,93,188.00
10/31/2005,14:14,1101.50,1101.75,1101.25,1101.75,1045,284,1329.00
10/31/2005,14:15,1101.75,1102.00,1101.25,1102.00,2804,714,3518.00
10/31/2005,14:16,1101.75,1102.25,1101.25,1102.00,1647,1706,3353.00
10/31/2005,14:17,1102.00,1102.25,1101.75,1102.25,873,549,1422.00
10/31/2005,14:18,1102.00,1103.00,1102.00,1103.00,5690,1544,7234.00
10/31/2005,14:19,1102.75,1103.00,1102.25,1102.75,4153,3025,7178.00
10/31/2005,14:20,1102.50,1103.00,1102.50,1102.75,880,1220,2100.00
10/31/2005,14:21,1102.75,1103.25,1102.50,1102.75,2942,660,3602.00
10/31/2005,14:22,1102.75,1103.00,1102.25,1102.75,1463,1982,3445.00
10/31/2005,14:23,1102.50,1102.75,1102.00,1102.25,822,1303,2125.00
10/31/2005,14:24,1102.25,1102.50,1101.75,1101.75,274,919,1193.00
10/31/2005,14:25,1101.75,1102.00,1101.25,1101.75,2038,1654,3692.00
10/31/2005,14:26,1101.50,1102.25,1101.50,1102.25,1189,337,1526.00
10/31/2005,14:27,1102.25,1102.25,1102.00,1102.25,110,151,261.00
10/31/2005,14:28,1102.00,1103.75,1102.00,1103.50,9501,4440,13941.00
10/31/2005,14:29,1103.75,1103.75,1102.50,1103.25,1914,3285,5199.00
10/31/2005,14:30,1103.00,1103.25,1102.75,1103.00,816,704,1520.00
10/31/2005,14:31,1103.00,1103.00,1102.50,1103.00,1016,1549,2565.00
10/31/2005,14:32,1102.75,1102.75,1102.50,1102.75,179,383,562.00
10/31/2005,14:33,1102.50,1103.25,1102.25,1103.25,2358,674,3032.00
10/31/2005,14:34,1103.25,1103.50,1102.75,1103.25,2729,1122,3851.00
10/31/2005,14:35,1103.00,1103.75,1103.00,1103.75,2290,1446,3736.00
10/31/2005,14:36,1103.75,1104.25,1103.50,1103.75,5726,2988,8714.00
10/31/2005,14:37,1103.75,1104.00,1103.50,1103.75,835,471,1306.00
10/31/2005,14:38,1103.50,1103.75,1103.25,1103.50,1302,2313,3615.00
10/31/2005,14:39,1103.75,1104.00,1103.25,1103.50,1128,1612,2740.00
10/31/2005,14:40,1103.25,1103.50,1103.00,1103.25,980,1956,2936.00
10/31/2005,14:41,1103.25,1104.00,1103.00,1104.00,3020,925,3945.00
10/31/2005,14:42,1103.75,1104.25,1103.75,1104.25,3339,1057,4396.00
10/31/2005,14:43,1104.00,1104.25,1103.75,1104.00,853,1857,2710.00
10/31/2005,14:44,1104.00,1104.00,1103.25,1103.50,913,2648,3561.00
10/31/2005,14:45,1103.25,1104.00,1103.25,1103.75,1811,1068,2879.00
10/31/2005,14:46,1103.75,1103.75,1103.25,1103.50,631,1208,1839.00
10/31/2005,14:47,1103.25,1103.50,1102.75,1103.00,573,2591,3164.00
10/31/2005,14:48,1103.00,1103.00,1102.50,1102.75,800,2443,3243.00
10/31/2005,14:49,1102.75,1102.75,1102.25,1102.25,678,2581,3259.00
10/31/2005,14:50,1102.50,1102.50,1101.50,1102.00,1421,5066,6487.00
10/31/2005,14:51,1101.75,1102.25,1101.50,1102.00,2663,3574,6237.00
10/31/2005,14:52,1102.00,1102.50,1101.75,1102.00,2333,2269,4602.00
10/31/2005,14:53,1102.00,1102.25,1101.75,1101.75,1269,2755,4024.00
10/31/2005,14:54,1102.00,1102.00,1101.25,1101.75,1537,2432,3969.00
10/31/2005,14:55,1101.75,1101.75,1100.75,1101.00,467,4225,4692.00
10/31/2005,14:56,1101.00,1101.00,1100.25,1100.50,2214,3755,5969.00
10/31/2005,14:57,1100.50,1100.75,1100.00,1100.00,1785,7167,8952.00
10/31/2005,14:58,1100.00,1100.50,1099.50,1099.50,2399,5779,8178.00
10/31/2005,14:59,1099.50,1099.50,1098.50,1099.00,5402,11118,16520.00
10/31/2005,15:00,1099.00,1099.00,1098.00,1098.50,11783,11198,22981.00
10/31/2005,15:01,1098.50,1098.75,1096.00,1096.75,9392,14116,23508.00
10/31/2005,15:02,1096.75,1097.75,1096.50,1097.50,5853,2742,8595.00
10/31/2005,15:03,1097.50,1098.25,1097.25,1098.25,3367,625,3992.00
10/31/2005,15:04,1098.00,1098.25,1097.75,1098.00,1657,2074,3731.00
10/31/2005,15:05,1098.00,1098.25,1097.25,1097.25,1576,3177,4753.00
10/31/2005,15:06,1097.25,1097.25,1096.50,1097.00,2388,4147,6535.00
10/31/2005,15:07,1096.75,1097.25,1096.25,1096.50,1542,4851,6393.00
10/31/2005,15:08,1096.50,1096.50,1095.00,1095.75,2446,7656,10102.00
10/31/2005,15:09,1095.75,1095.75,1093.00,1093.25,2149,8742,10891.00
10/31/2005,15:10,1093.25,1094.75,1093.00,1094.50,3370,2483,5853.00
10/31/2005,15:11,1094.75,1094.75,1093.00,1093.50,1742,4898,6640.00
10/31/2005,15:12,1093.50,1094.25,1093.50,1094.00,1666,1002,2668.00
10/31/2005,15:13,1094.00,1094.25,1093.75,1094.00,1906,952,2858.00
10/31/2005,15:14,1094.00,1094.25,1093.75,1093.75,1579,1850,3429.00
10/31/2005,15:15,1093.75,1094.00,1092.75,1093.00,3806,6275,10081.00
10/31/2005,15:30,1093.75,1093.75,1093.75,1093.75,57,0,57.00
10/31/2005,15:31,1093.75,1093.75,1093.25,1093.50,684,530,1214.00
10/31/2005,15:32,1093.25,1093.75,1093.25,1093.75,765,37,802.00
10/31/2005,15:33,1093.50,1093.75,1093.50,1093.75,165,181,346.00
10/31/2005,15:34,1093.50,1094.00,1093.50,1093.75,421,231,652.00
10/31/2005,15:35,1093.50,1093.75,1093.50,1093.50,117,190,307.00
10/31/2005,15:36,1093.75,1094.00,1093.50,1094.00,265,59,324.00
10/31/2005,15:37,1094.00,1094.25,1093.75,1094.25,402,55,457.00
10/31/2005,15:38,1094.25,1094.25,1094.00,1094.00,17,192,209.00
10/31/2005,15:39,1094.00,1094.25,1094.00,1094.25,5,98,103.00
10/31/2005,15:40,1094.00,1094.00,1093.75,1094.00,95,370,465.00
10/31/2005,15:41,1093.75,1094.00,1093.75,1093.75,21,229,250.00
10/31/2005,15:42,1093.75,1093.75,1093.50,1093.50,1,61,62.00
10/31/2005,15:43,1093.75,1093.75,1093.50,1093.75,29,1,30.00
10/31/2005,15:44,1093.50,1093.75,1093.50,1093.50,13,80,93.00
10/31/2005,15:45,1093.50,1093.75,1093.25,1093.25,11,230,241.00
10/31/2005,15:46,1093.25,1093.50,1093.25,1093.50,57,6,63.00
10/31/2005,15:47,1093.25,1093.50,1093.00,1093.25,96,226,322.00
10/31/2005,15:48,1093.25,1093.25,1093.00,1093.25,95,7,102.00
10/31/2005,15:49,1093.25,1093.25,1093.00,1093.25,158,1,159.00
10/31/2005,15:50,1093.00,1093.00,1092.75,1093.00,40,227,267.00
10/31/2005,15:51,1093.00,1093.00,1092.75,1093.00,20,1,21.00
10/31/2005,15:52,1093.00,1093.00,1092.75,1092.75,17,1,18.00
10/31/2005,15:53,1093.00,1093.00,1093.00,1093.00,143,0,143.00
10/31/2005,15:54,1093.00,1093.25,1092.75,1093.25,197,2,199.00
10/31/2005,15:55,1093.25,1093.25,1093.00,1093.00,46,384,430.00
10/31/2005,15:56,1093.25,1093.25,1093.00,1093.00,10,4,14.00
10/31/2005,15:57,1093.25,1093.25,1093.00,1093.00,1,38,39.00
10/31/2005,15:58,1093.00,1093.00,1093.00,1093.00,0,3,3.00
10/31/2005,15:59,1092.75,1093.00,1092.75,1092.75,1,54,55.00
10/31/2005,16:00,1092.75,1093.00,1092.75,1093.00,201,7,208.00
10/31/2005,17:01,1095.00,1095.25,1094.75,1095.00,298,23,321.00
10/31/2005,17:02,1095.00,1095.25,1095.00,1095.25,10,5,15.00
10/31/2005,17:03,1095.25,1095.50,1095.25,1095.50,324,2,326.00
10/31/2005,17:04,1095.50,1095.75,1095.25,1095.50,36,7,43.00
10/31/2005,17:05,1095.25,1095.50,1095.25,1095.50,50,1,51.00
10/31/2005,17:06,1095.25,1095.25,1095.25,1095.25,0,10,10.00
10/31/2005,17:07,1095.25,1095.50,1095.25,1095.50,5,2,7.00
10/31/2005,17:09,1095.25,1095.25,1095.25,1095.25,0,5,5.00
10/31/2005,17:10,1095.25,1095.25,1095.25,1095.25,0,2,2.00
10/31/2005,17:11,1095.25,1095.50,1095.25,1095.25,1,30,31.00
10/31/2005,17:12,1095.25,1095.50,1095.25,1095.25,5,14,19.00
10/31/2005,17:13,1095.25,1095.25,1095.25,1095.25,0,3,3.00
10/31/2005,17:14,1095.00,1095.00,1095.00,1095.00,0,5,5.00
10/31/2005,17:16,1095.00,1095.25,1095.00,1095.25,81,10,91.00
10/31/2005,17:17,1095.00,1095.25,1095.00,1095.25,12,55,67.00
10/31/2005,17:18,1095.25,1095.25,1095.00,1095.25,10,1,11.00
10/31/2005,17:19,1095.25,1095.25,1095.25,1095.25,17,0,17.00
10/31/2005,17:20,1095.25,1095.25,1095.25,1095.25,18,0,18.00
10/31/2005,17:21,1095.00,1095.25,1095.00,1095.25,38,107,145.00
10/31/2005,17:23,1095.25,1095.25,1095.25,1095.25,54,0,54.00
10/31/2005,17:24,1095.25,1095.25,1095.25,1095.25,8,0,8.00
10/31/2005,17:25,1095.25,1095.25,1095.25,1095.25,3,0,3.00
10/31/2005,17:26,1095.25,1095.25,1095.25,1095.25,12,0,12.00
10/31/2005,17:27,1095.25,1095.25,1095.25,1095.25,3,0,3.00
10/31/2005,17:28,1095.25,1095.50,1095.25,1095.50,14,0,14.00
10/31/2005,17:30,1095.50,1095.50,1095.25,1095.25,1,4,5.00
10/31/2005,17:31,1095.25,1095.25,1095.25,1095.25,0,6,6.00
10/31/2005,17:33,1095.25,1095.25,1095.25,1095.25,0,16,16.00
10/31/2005,17:34,1095.25,1095.25,1095.25,1095.25,0,3,3.00
10/31/2005,17:35,1095.25,1095.25,1095.25,1095.25,0,2,2.00
10/31/2005,17:36,1095.50,1095.50,1095.50,1095.50,1,0,1.00
10/31/2005,17:37,1095.50,1095.50,1095.50,1095.50,1,0,1.00
10/31/2005,17:38,1095.25,1095.25,1095.25,1095.25,0,2,2.00
10/31/2005,17:39,1095.25,1095.25,1095.25,1095.25,0,2,2.00
10/31/2005,17:40,1095.25,1095.50,1095.25,1095.50,2,26,28.00
10/31/2005,17:41,1095.25,1095.25,1095.25,1095.25,0,4,4.00
10/31/2005,17:42,1095.00,1095.25,1095.00,1095.00,1,4,5.00
10/31/2005,17:45,1095.25,1095.25,1095.25,1095.25,1,0,1.00
10/31/2005,17:46,1095.25,1095.25,1095.00,1095.00,2,11,13.00
10/31/2005,17:47,1095.25,1095.25,1095.25,1095.25,1,0,1.00
10/31/2005,17:48,1095.25,1095.25,1095.25,1095.25,17,0,17.00
10/31/2005,17:49,1095.25,1095.25,1095.25,1095.25,3,0,3.00
10/31/2005,17:50,1095.25,1095.25,1095.25,1095.25,5,0,5.00
10/31/2005,17:51,1095.25,1095.50,1095.25,1095.50,2,0,2.00
10/31/2005,17:52,1095.25,1095.25,1095.25,1095.25,0,2,2.00
10/31/2005,17:53,1095.25,1095.25,1095.25,1095.25,0,26,26.00
10/31/2005,17:54,1095.25,1095.25,1095.25,1095.25,0,1,1.00
10/31/2005,17:56,1095.25,1095.25,1095.25,1095.25,0,1,1.00
10/31/2005,17:57,1095.25,1095.25,1095.25,1095.25,0,2,2.00
10/31/2005,17:58,1095.25,1095.25,1095.00,1095.00,0,4,4.00
10/31/2005,17:59,1095.25,1095.25,1095.25,1095.25,99,0,99.00
10/31/2005,18:00,1095.25,1095.25,1095.25,1095.25,15,0,15.00
10/31/2005,18:01,1095.25,1095.25,1095.25,1095.25,1,0,1.00
10/31/2005,18:03,1095.00,1095.25,1095.00,1095.25,10,5,15.00
10/31/2005,18:04,1095.00,1095.25,1095.00,1095.25,2,10,12.00
10/31/2005,18:05,1095.00,1095.00,1095.00,1095.00,0,2,2.00
10/31/2005,18:07,1095.25,1095.25,1095.00,1095.00,74,67,141.00
10/31/2005,18:08,1095.00,1095.00,1095.00,1095.00,0,14,14.00
10/31/2005,18:10,1095.00,1095.00,1095.00,1095.00,0,10,10.00
10/31/2005,18:13,1095.00,1095.00,1095.00,1095.00,0,1,1.00
10/31/2005,18:14,1095.25,1095.25,1095.25,1095.25,1,0,1.00
10/31/2005,18:15,1095.25,1095.25,1095.25,1095.25,1,0,1.00
10/31/2005,18:17,1095.00,1095.00,1095.00,1095.00,0,2,2.00
10/31/2005,18:19,1095.25,1095.25,1095.25,1095.25,2,0,2.00
10/31/2005,18:20,1095.25,1095.25,1095.25,1095.25,1,0,1.00
10/31/2005,18:21,1095.25,1095.25,1095.25,1095.25,5,0,5.00
10/31/2005,18:22,1095.25,1095.25,1095.00,1095.00,1,62,63.00
10/31/2005,18:23,1095.00,1095.00,1095.00,1095.00,0,2,2.00
10/31/2005,18:28,1095.00,1095.25,1095.00,1095.25,1,6,7.00
10/31/2005,18:29,1095.00,1095.25,1095.00,1095.25,1,1,2.00
10/31/2005,18:30,1095.25,1095.25,1095.00,1095.00,3,8,11.00
10/31/2005,18:31,1095.25,1095.25,1095.00,1095.00,1,3,4.00
10/31/2005,18:34,1095.00,1095.25,1095.00,1095.25,1,1,2.00
10/31/2005,18:35,1095.25,1095.25,1095.00,1095.00,4,4,8.00
10/31/2005,18:36,1095.25,1095.25,1095.25,1095.25,2,0,2.00
10/31/2005,18:37,1095.25,1095.25,1095.25,1095.25,8,0,8.00
10/31/2005,18:38,1095.25,1095.25,1095.25,1095.25,50,0,50.00
10/31/2005,18:39,1095.25,1095.25,1095.25,1095.25,4,0,4.00
10/31/2005,18:41,1095.25,1095.25,1095.25,1095.25,25,0,25.00
10/31/2005,18:43,1095.25,1095.25,1095.25,1095.25,3,0,3.00
10/31/2005,18:44,1095.00,1095.00,1095.00,1095.00,0,1,1.00
10/31/2005,18:46,1095.00,1095.00,1095.00,1095.00,0,5,5.00
10/31/2005,18:47,1095.25,1095.25,1095.25,1095.25,11,0,11.00
10/31/2005,18:49,1095.25,1095.25,1095.25,1095.25,25,0,25.00
10/31/2005,18:50,1095.25,1095.25,1095.25,1095.25,5,0,5.00
10/31/2005,18:51,1095.25,1095.25,1095.25,1095.25,8,0,8.00
10/31/2005,18:52,1095.25,1095.25,1095.25,1095.25,66,0,66.00
10/31/2005,18:53,1095.25,1095.25,1095.25,1095.25,14,0,14.00
10/31/2005,18:54,1095.25,1095.25,1095.25,1095.25,10,0,10.00
10/31/2005,18:55,1095.25,1095.25,1095.25,1095.25,13,0,13.00
10/31/2005,18:56,1095.25,1095.25,1095.25,1095.25,13,0,13.00
10/31/2005,18:57,1095.25,1095.25,1095.25,1095.25,7,0,7.00
10/31/2005,19:01,1095.25,1095.25,1095.25,1095.25,12,0,12.00
10/31/2005,19:02,1095.25,1095.25,1095.25,1095.25,4,0,4.00
10/31/2005,19:03,1095.25,1095.25,1095.25,1095.25,4,0,4.00
10/31/2005,19:05,1095.25,1095.25,1095.25,1095.25,3,0,3.00
10/31/2005,19:06,1095.25,1095.50,1095.25,1095.25,2,8,10.00
10/31/2005,19:07,1095.25,1095.25,1095.25,1095.25,0,3,3.00
10/31/2005,19:09,1095.25,1095.25,1095.25,1095.25,0,11,11.00
10/31/2005,19:10,1095.25,1095.25,1095.25,1095.25,0,1,1.00
10/31/2005,19:18,1095.25,1095.25,1095.25,1095.25,0,2,2.00
10/31/2005,19:19,1095.25,1095.25,1095.25,1095.25,0,8,8.00
10/31/2005,19:20,1095.25,1095.25,1095.25,1095.25,0,3,3.00
10/31/2005,19:21,1095.25,1095.50,1095.25,1095.50,191,2,193.00
10/31/2005,19:22,1095.50,1095.50,1095.50,1095.50,13,0,13.00
10/31/2005,19:24,1095.50,1095.50,1095.50,1095.50,1,0,1.00
10/31/2005,19:25,1095.50,1095.50,1095.50,1095.50,25,0,25.00
10/31/2005,19:26,1095.50,1095.50,1095.50,1095.50,37,0,37.00
10/31/2005,19:27,1095.50,1095.75,1095.50,1095.75,2,0,2.00
10/31/2005,19:28,1095.50,1095.50,1095.50,1095.50,0,2,2.00
10/31/2005,19:29,1095.50,1095.50,1095.50,1095.50,0,3,3.00
10/31/2005,19:30,1095.75,1095.75,1095.75,1095.75,1,0,1.00
10/31/2005,19:32,1095.75,1095.75,1095.75,1095.75,5,0,5.00
10/31/2005,19:33,1095.75,1095.75,1095.75,1095.75,1,0,1.00
10/31/2005,19:34,1095.75,1095.75,1095.50,1095.50,1,24,25.00
10/31/2005,19:36,1095.50,1095.75,1095.50,1095.75,5,1,6.00
10/31/2005,19:38,1095.50,1095.50,1095.50,1095.50,0,17,17.00
10/31/2005,19:39,1095.50,1095.50,1095.50,1095.50,0,2,2.00
10/31/2005,19:41,1095.50,1095.50,1095.50,1095.50,0,55,55.00
10/31/2005,19:42,1095.50,1095.50,1095.50,1095.50,0,2,2.00
10/31/2005,19:50,1095.50,1095.50,1095.50,1095.50,0,1,1.00
10/31/2005,19:51,1095.50,1095.50,1095.50,1095.50,0,2,2.00
10/31/2005,19:52,1095.50,1095.50,1095.50,1095.50,0,20,20.00
10/31/2005,19:54,1095.50,1095.75,1095.50,1095.75,1,8,9.00
10/31/2005,19:55,1095.50,1095.50,1095.50,1095.50,0,48,48.00
10/31/2005,19:56,1095.50,1095.50,1095.50,1095.50,0,5,5.00
10/31/2005,19:57,1095.50,1095.50,1095.50,1095.50,0,2,2.00
10/31/2005,19:58,1095.50,1095.50,1095.50,1095.50,0,2,2.00
10/31/2005,19:59,1095.75,1095.75,1095.75,1095.75,15,0,15.00
10/31/2005,20:00,1095.50,1095.75,1095.50,1095.75,39,1,40.00
10/31/2005,20:01,1095.75,1095.75,1095.75,1095.75,25,0,25.00
10/31/2005,20:05,1095.50,1095.50,1095.50,1095.50,0,20,20.00
10/31/2005,20:06,1095.50,1095.50,1095.50,1095.50,0,1,1.00
10/31/2005,20:07,1095.50,1095.50,1095.50,1095.50,0,10,10.00
10/31/2005,20:09,1095.25,1095.75,1095.25,1095.50,4,47,51.00
10/31/2005,20:10,1095.25,1095.25,1095.25,1095.25,0,3,3.00
10/31/2005,20:13,1095.25,1095.25,1095.25,1095.25,0,6,6.00
10/31/2005,20:14,1095.25,1095.25,1095.25,1095.25,0,20,20.00
10/31/2005,20:15,1095.25,1095.25,1095.25,1095.25,0,1,1.00
10/31/2005,20:18,1095.25,1095.25,1095.25,1095.25,0,2,2.00
10/31/2005,20:19,1095.25,1095.25,1095.25,1095.25,0,5,5.00
10/31/2005,20:20,1095.50,1095.50,1095.25,1095.25,2,2,4.00
10/31/2005,20:21,1095.25,1095.25,1095.25,1095.25,0,9,9.00
10/31/2005,20:22,1095.25,1095.25,1095.25,1095.25,0,4,4.00
10/31/2005,20:23,1095.25,1095.25,1095.25,1095.25,0,3,3.00
10/31/2005,20:24,1095.25,1095.25,1095.25,1095.25,0,3,3.00
10/31/2005,20:25,1095.25,1095.25,1095.25,1095.25,0,4,4.00
10/31/2005,20:26,1095.25,1095.25,1095.25,1095.25,0,5,5.00
10/31/2005,20:27,1095.25,1095.25,1095.25,1095.25,0,1,1.00
10/31/2005,20:31,1095.25,1095.25,1095.25,1095.25,0,2,2.00
10/31/2005,20:32,1095.25,1095.50,1095.25,1095.25,1,2,3.00
10/31/2005,20:33,1095.25,1095.25,1095.25,1095.25,0,1,1.00
10/31/2005,20:37,1095.25,1095.25,1095.25,1095.25,0,4,4.00
10/31/2005,20:38,1095.50,1095.50,1095.50,1095.50,1,0,1.00
10/31/2005,20:40,1095.25,1095.25,1095.25,1095.25,0,2,2.00
10/31/2005,20:41,1095.25,1095.25,1095.25,1095.25,0,4,4.00
10/31/2005,20:42,1095.25,1095.25,1095.25,1095.25,0,4,4.00
10/31/2005,20:43,1095.25,1095.25,1095.25,1095.25,0,4,4.00
10/31/2005,20:44,1095.25,1095.25,1095.25,1095.25,0,12,12.00
10/31/2005,20:45,1095.25,1095.50,1095.25,1095.50,5,1,6.00
10/31/2005,20:49,1095.50,1095.50,1095.50,1095.50,76,0,76.00
10/31/2005,20:50,1095.50,1095.50,1095.50,1095.50,10,0,10.00
10/31/2005,20:51,1095.50,1095.50,1095.50,1095.50,1,0,1.00
10/31/2005,20:52,1095.50,1095.50,1095.50,1095.50,1,0,1.00
10/31/2005,20:55,1095.50,1095.50,1095.50,1095.50,2,0,2.00
10/31/2005,20:56,1095.50,1095.50,1095.50,1095.50,10,0,10.00
10/31/2005,20:57,1095.75,1095.75,1095.75,1095.75,300,0,300.00
10/31/2005,20:58,1095.75,1095.75,1095.75,1095.75,20,0,20.00
10/31/2005,20:59,1095.75,1096.00,1095.75,1095.75,56,4,60.00
10/31/2005,21:00,1095.75,1095.75,1095.75,1095.75,0,2,2.00
10/31/2005,21:01,1095.75,1095.75,1095.75,1095.75,0,16,16.00
10/31/2005,21:03,1095.75,1095.75,1095.50,1095.50,0,16,16.00
10/31/2005,21:04,1095.50,1095.50,1095.50,1095.50,0,5,5.00
10/31/2005,21:05,1095.50,1095.50,1095.50,1095.50,0,4,4.00
10/31/2005,21:07,1095.75,1095.75,1095.75,1095.75,1,0,1.00
10/31/2005,21:12,1095.75,1095.75,1095.75,1095.75,1,0,1.00
10/31/2005,21:13,1095.75,1095.75,1095.75,1095.75,2,0,2.00
10/31/2005,21:14,1095.75,1096.00,1095.75,1096.00,20,0,20.00
10/31/2005,21:15,1095.75,1096.00,1095.75,1095.75,2,11,13.00
10/31/2005,21:16,1095.50,1095.50,1095.50,1095.50,0,1,1.00
10/31/2005,21:18,1095.50,1095.50,1095.50,1095.50,0,15,15.00
10/31/2005,21:19,1095.50,1095.50,1095.50,1095.50,0,2,2.00
10/31/2005,21:21,1095.50,1095.50,1095.50,1095.50,0,5,5.00
10/31/2005,21:22,1095.50,1095.50,1095.50,1095.50,0,4,4.00
10/31/2005,21:23,1095.50,1095.75,1095.50,1095.50,20,14,34.00
10/31/2005,21:24,1095.50,1095.50,1095.50,1095.50,0,19,19.00
10/31/2005,21:25,1095.50,1095.50,1095.50,1095.50,0,18,18.00
10/31/2005,21:26,1095.50,1095.50,1095.50,1095.50,0,1,1.00
10/31/2005,21:27,1095.50,1095.50,1095.50,1095.50,0,4,4.00
10/31/2005,21:28,1095.50,1095.50,1095.50,1095.50,0,1,1.00
10/31/2005,21:32,1095.50,1095.50,1095.50,1095.50,0,2,2.00
10/31/2005,21:33,1095.50,1095.50,1095.25,1095.25,0,5,5.00
10/31/2005,21:34,1095.50,1095.50,1095.50,1095.50,6,0,6.00
10/31/2005,21:36,1095.50,1095.50,1095.50,1095.50,16,0,16.00
10/31/2005,21:38,1095.50,1095.50,1095.50,1095.50,20,0,20.00
10/31/2005,21:40,1095.50,1095.50,1095.50,1095.50,1,0,1.00
10/31/2005,21:41,1095.50,1095.50,1095.50,1095.50,5,0,5.00
10/31/2005,21:42,1095.50,1095.50,1095.50,1095.50,5,0,5.00
10/31/2005,21:43,1095.25,1095.25,1095.25,1095.25,0,5,5.00
10/31/2005,21:44,1095.25,1095.25,1095.25,1095.25,0,7,7.00
10/31/2005,21:45,1095.25,1095.25,1095.25,1095.25,0,4,4.00
10/31/2005,21:46,1095.50,1095.50,1095.50,1095.50,1,0,1.00
10/31/2005,21:48,1095.50,1095.50,1095.50,1095.50,1,0,1.00
10/31/2005,21:56,1095.50,1095.50,1095.50,1095.50,42,0,42.00
10/31/2005,21:58,1095.50,1095.50,1095.25,1095.25,2,8,10.00
10/31/2005,22:01,1095.25,1095.25,1095.25,1095.25,0,9,9.00
10/31/2005,22:02,1095.25,1095.25,1095.25,1095.25,0,5,5.00
10/31/2005,22:03,1095.25,1095.25,1095.25,1095.25,0,4,4.00
10/31/2005,22:04,1095.25,1095.25,1095.25,1095.25,0,5,5.00
10/31/2005,22:05,1095.25,1095.25,1095.25,1095.25,0,9,9.00
10/31/2005,22:06,1095.25,1095.25,1095.25,1095.25,0,19,19.00
10/31/2005,22:09,1095.25,1095.25,1095.25,1095.25,0,10,10.00
10/31/2005,22:10,1095.25,1095.25,1095.25,1095.25,0,1,1.00
10/31/2005,22:11,1095.25,1095.25,1095.25,1095.25,0,5,5.00
10/31/2005,22:15,1095.00,1095.25,1095.00,1095.25,1,10,11.00
10/31/2005,22:16,1095.25,1095.25,1095.25,1095.25,14,0,14.00
10/31/2005,22:18,1095.25,1095.25,1095.25,1095.25,1,0,1.00
10/31/2005,22:19,1095.25,1095.25,1095.25,1095.25,2,0,2.00
10/31/2005,22:21,1095.25,1095.25,1095.00,1095.00,1,1,2.00
10/31/2005,22:22,1095.00,1095.00,1095.00,1095.00,0,3,3.00
10/31/2005,22:27,1095.00,1095.00,1095.00,1095.00,0,2,2.00
10/31/2005,22:29,1095.25,1095.25,1095.25,1095.25,5,0,5.00
10/31/2005,22:30,1095.25,1095.25,1095.25,1095.25,20,0,20.00
10/31/2005,22:31,1095.25,1095.25,1095.00,1095.00,20,2,22.00
10/31/2005,22:32,1095.25,1095.25,1095.25,1095.25,21,0,21.00
10/31/2005,22:34,1095.25,1095.25,1095.25,1095.25,3,0,3.00
10/31/2005,22:37,1095.25,1095.25,1095.25,1095.25,2,0,2.00
10/31/2005,22:38,1095.25,1095.25,1095.25,1095.25,5,0,5.00
10/31/2005,22:39,1095.25,1095.25,1095.25,1095.25,5,0,5.00
10/31/2005,22:40,1095.25,1095.25,1095.25,1095.25,6,0,6.00
10/31/2005,22:41,1095.25,1095.25,1095.25,1095.25,11,0,11.00
10/31/2005,22:42,1095.25,1095.25,1095.25,1095.25,9,0,9.00
10/31/2005,22:43,1095.25,1095.25,1095.25,1095.25,16,0,16.00
10/31/2005,22:44,1095.25,1095.25,1095.25,1095.25,20,0,20.00
10/31/2005,22:45,1095.25,1095.25,1095.25,1095.25,11,0,11.00
10/31/2005,22:48,1095.25,1095.25,1095.25,1095.25,11,0,11.00
10/31/2005,22:52,1095.00,1095.00,1095.00,1095.00,0,1,1.00
10/31/2005,23:00,1095.50,1095.50,1095.50,1095.50,10,0,10.00
10/31/2005,23:01,1095.50,1095.50,1095.50,1095.50,4,0,4.00
10/31/2005,23:07,1095.50,1095.50,1095.50,1095.50,7,0,7.00
10/31/2005,23:08,1095.50,1095.50,1095.50,1095.50,8,0,8.00
10/31/2005,23:10,1095.50,1095.50,1095.50,1095.50,4,0,4.00
10/31/2005,23:14,1095.50,1095.50,1095.50,1095.50,2,0,2.00
10/31/2005,23:15,1095.50,1095.50,1095.50,1095.50,32,0,32.00
10/31/2005,23:18,1095.75,1095.75,1095.75,1095.75,27,0,27.00
10/31/2005,23:19,1095.75,1095.75,1095.75,1095.75,1,0,1.00
10/31/2005,23:22,1095.50,1095.50,1095.50,1095.50,0,15,15.00
10/31/2005,23:23,1095.50,1095.50,1095.50,1095.50,0,6,6.00
10/31/2005,23:24,1095.50,1095.50,1095.50,1095.50,0,7,7.00
10/31/2005,23:25,1095.50,1095.50,1095.50,1095.50,0,7,7.00
10/31/2005,23:29,1095.75,1095.75,1095.75,1095.75,1,0,1.00
10/31/2005,23:31,1095.75,1095.75,1095.75,1095.75,2,0,2.00
10/31/2005,23:32,1095.75,1095.75,1095.75,1095.75,5,0,5.00
10/31/2005,23:33,1095.75,1095.75,1095.75,1095.75,1,0,1.00
10/31/2005,23:34,1095.75,1095.75,1095.50,1095.50,1,1,2.00
10/31/2005,23:35,1095.75,1095.75,1095.75,1095.75,1,0,1.00
10/31/2005,23:36,1095.75,1095.75,1095.75,1095.75,47,0,47.00
10/31/2005,23:37,1095.75,1095.75,1095.75,1095.75,1,0,1.00
10/31/2005,23:38,1095.75,1095.75,1095.75,1095.75,27,0,27.00
10/31/2005,23:39,1095.75,1095.75,1095.75,1095.75,1,0,1.00
10/31/2005,23:40,1095.50,1095.50,1095.50,1095.50,0,100,100.00
10/31/2005,23:41,1095.50,1095.50,1095.50,1095.50,0,9,9.00
10/31/2005,23:42,1095.50,1095.50,1095.25,1095.25,0,20,20.00
10/31/2005,23:43,1095.25,1095.25,1095.25,1095.25,0,59,59.00
10/31/2005,23:50,1095.25,1095.25,1095.00,1095.00,0,2,2.00
10/31/2005,23:51,1095.25,1095.25,1095.25,1095.25,1,0,1.00
10/31/2005,23:52,1095.25,1095.25,1095.25,1095.25,3,0,3.00
10/31/2005,23:57,1095.25,1095.25,1095.25,1095.25,1,0,1.00
10/31/2005,23:58,1095.25,1095.25,1095.00,1095.00,5,1,6.00
10/31/2005,23:59,1095.25,1095.25,1095.25,1095.25,9,0,9.00
11/01/2005,00:01,1095.25,1095.25,1095.25,1095.25,5,0,5.00
11/01/2005,00:02,1095.25,1095.25,1095.25,1095.25,16,0,16.00
11/01/2005,00:04,1095.25,1095.25,1095.25,1095.25,3,0,3.00
11/01/2005,00:05,1095.25,1095.25,1095.25,1095.25,5,0,5.00
11/01/2005,00:06,1095.25,1095.25,1095.25,1095.25,2,0,2.00
11/01/2005,00:07,1095.50,1095.50,1095.50,1095.50,1,0,1.00
11/01/2005,00:09,1095.25,1095.25,1095.25,1095.25,0,12,12.00
11/01/2005,00:10,1095.25,1095.50,1095.25,1095.50,5,13,18.00
11/01/2005,00:12,1095.25,1095.25,1095.25,1095.25,0,33,33.00
11/01/2005,00:13,1095.25,1095.25,1095.25,1095.25,0,9,9.00
11/01/2005,00:14,1095.25,1095.25,1095.25,1095.25,0,9,9.00
11/01/2005,00:15,1095.25,1095.25,1095.25,1095.25,0,3,3.00
11/01/2005,00:20,1095.25,1095.25,1095.25,1095.25,0,2,2.00
11/01/2005,00:21,1095.25,1095.50,1095.25,1095.50,62,5,67.00
11/01/2005,00:22,1095.50,1095.50,1095.50,1095.50,12,0,12.00
11/01/2005,00:23,1095.50,1095.50,1095.50,1095.50,12,0,12.00
11/01/2005,00:24,1095.50,1095.50,1095.50,1095.50,12,0,12.00
11/01/2005,00:25,1095.50,1095.75,1095.50,1095.75,17,0,17.00
11/01/2005,00:28,1095.50,1095.50,1095.50,1095.50,0,1,1.00
11/01/2005,00:29,1095.50,1095.50,1095.50,1095.50,0,7,7.00
11/01/2005,00:30,1095.50,1095.50,1095.50,1095.50,0,1,1.00
11/01/2005,00:33,1095.50,1095.50,1095.50,1095.50,0,51,51.00
11/01/2005,00:34,1095.50,1095.50,1095.50,1095.50,0,2,2.00
11/01/2005,00:41,1095.25,1095.25,1095.25,1095.25,0,16,16.00
11/01/2005,00:42,1095.00,1095.00,1095.00,1095.00,0,1,1.00
11/01/2005,00:43,1095.00,1095.00,1095.00,1095.00,0,130,130.00
11/01/2005,00:44,1095.00,1095.00,1095.00,1095.00,0,10,10.00
11/01/2005,00:46,1095.00,1095.00,1095.00,1095.00,0,19,19.00
11/01/2005,00:48,1095.25,1095.25,1095.25,1095.25,32,0,32.00
11/01/2005,00:49,1095.00,1095.00,1094.75,1094.75,0,90,90.00
11/01/2005,00:52,1095.00,1095.00,1095.00,1095.00,1,0,1.00
11/01/2005,00:53,1095.25,1095.50,1095.25,1095.50,22,0,22.00
11/01/2005,00:56,1095.25,1095.25,1095.00,1095.00,0,3,3.00
11/01/2005,00:58,1095.00,1095.25,1095.00,1095.25,1,2,3.00
11/01/2005,01:00,1095.25,1095.25,1095.25,1095.25,27,0,27.00
11/01/2005,01:01,1095.25,1095.25,1095.25,1095.25,4,0,4.00
11/01/2005,01:02,1095.25,1095.25,1095.25,1095.25,3,0,3.00
11/01/2005,01:03,1095.25,1095.50,1095.25,1095.25,26,16,42.00
11/01/2005,01:04,1095.25,1095.25,1095.25,1095.25,0,8,8.00
11/01/2005,01:06,1095.25,1095.50,1095.25,1095.50,1,1,2.00
11/01/2005,01:07,1095.25,1095.75,1095.25,1095.75,278,28,306.00
11/01/2005,01:08,1095.75,1095.75,1095.75,1095.75,12,0,12.00
11/01/2005,01:09,1095.75,1095.75,1095.75,1095.75,2,0,2.00
11/01/2005,01:10,1096.00,1096.00,1096.00,1096.00,1,0,1.00
11/01/2005,01:11,1096.00,1096.00,1096.00,1096.00,30,0,30.00
11/01/2005,01:12,1096.00,1096.00,1096.00,1096.00,50,0,50.00
11/01/2005,01:13,1096.00,1096.00,1096.00,1096.00,55,0,55.00
11/01/2005,01:14,1096.00,1096.50,1096.00,1096.25,486,90,576.00
11/01/2005,01:15,1096.25,1096.25,1096.25,1096.25,36,0,36.00
11/01/2005,01:18,1096.25,1096.25,1096.25,1096.25,21,0,21.00
11/01/2005,01:19,1096.50,1096.50,1096.25,1096.25,2,10,12.00
11/01/2005,01:20,1096.25,1096.25,1096.25,1096.25,0,1,1.00
11/01/2005,01:21,1096.50,1096.50,1096.25,1096.25,1,2,3.00
11/01/2005,01:22,1096.25,1096.25,1096.25,1096.25,0,5,5.00
11/01/2005,01:23,1096.25,1096.25,1096.25,1096.25,0,11,11.00
11/01/2005,01:24,1096.25,1096.25,1096.25,1096.25,0,8,8.00
11/01/2005,01:28,1096.25,1096.50,1096.25,1096.50,2,21,23.00
11/01/2005,01:30,1096.25,1096.25,1096.25,1096.25,0,2,2.00
11/01/2005,01:31,1096.25,1096.25,1096.25,1096.25,0,3,3.00
11/01/2005,01:32,1096.25,1096.25,1096.25,1096.25,0,1,1.00
11/01/2005,01:33,1096.25,1096.50,1096.25,1096.25,200,25,225.00
11/01/2005,01:34,1096.25,1096.25,1096.25,1096.25,0,3,3.00
11/01/2005,01:36,1096.50,1096.75,1096.50,1096.75,60,10,70.00
11/01/2005,01:37,1096.75,1096.75,1096.75,1096.75,50,0,50.00
11/01/2005,01:38,1096.75,1096.75,1096.50,1096.50,25,2,27.00
11/01/2005,01:39,1096.75,1096.75,1096.75,1096.75,3,0,3.00
11/01/2005,01:40,1096.75,1096.75,1096.75,1096.75,6,0,6.00
11/01/2005,01:41,1096.75,1096.75,1096.75,1096.75,2,0,2.00
11/01/2005,01:43,1096.50,1096.75,1096.50,1096.75,2,3,5.00
11/01/2005,01:44,1096.50,1096.50,1096.50,1096.50,0,4,4.00
11/01/2005,01:45,1096.50,1096.75,1096.50,1096.50,2,28,30.00
11/01/2005,01:46,1096.50,1096.50,1096.50,1096.50,0,10,10.00
11/01/2005,01:48,1096.50,1096.50,1096.50,1096.50,0,5,5.00
11/01/2005,01:50,1096.50,1096.75,1096.50,1096.75,1,1,2.00
11/01/2005,01:51,1096.75,1097.00,1096.75,1096.75,331,14,345.00
11/01/2005,01:52,1096.75,1096.75,1096.75,1096.75,0,7,7.00
11/01/2005,01:53,1096.75,1096.75,1096.75,1096.75,0,38,38.00
11/01/2005,01:54,1096.75,1096.75,1096.75,1096.75,0,3,3.00
11/01/2005,01:56,1096.75,1097.00,1096.75,1097.00,106,15,121.00
11/01/2005,01:57,1097.00,1097.25,1097.00,1097.00,17,26,43.00
11/01/2005,01:58,1097.00,1097.00,1097.00,1097.00,0,71,71.00
11/01/2005,01:59,1097.25,1097.25,1097.00,1097.00,11,12,23.00
11/01/2005,02:00,1097.25,1097.50,1097.25,1097.25,157,2,159.00
11/01/2005,02:01,1097.25,1097.25,1097.25,1097.25,0,92,92.00
11/01/2005,02:02,1097.25,1097.75,1097.25,1097.50,270,154,424.00
11/01/2005,02:03,1097.50,1097.75,1097.25,1097.25,3,109,112.00
11/01/2005,02:04,1097.50,1097.50,1097.25,1097.25,40,18,58.00
11/01/2005,02:05,1097.25,1097.25,1097.25,1097.25,0,65,65.00
11/01/2005,02:06,1097.00,1097.00,1096.75,1097.00,3,59,62.00
11/01/2005,02:07,1097.00,1097.00,1096.75,1097.00,99,25,124.00
11/01/2005,02:08,1097.00,1097.00,1097.00,1097.00,17,0,17.00
11/01/2005,02:09,1097.00,1097.00,1096.75,1096.75,14,36,50.00
11/01/2005,02:10,1096.75,1096.75,1096.50,1096.75,20,92,112.00
11/01/2005,02:11,1096.75,1096.75,1096.50,1096.75,68,17,85.00
11/01/2005,02:12,1096.75,1097.00,1096.75,1097.00,46,0,46.00
11/01/2005,02:13,1097.00,1097.00,1097.00,1097.00,7,0,7.00
11/01/2005,02:14,1097.25,1097.50,1097.25,1097.50,179,0,179.00
11/01/2005,02:15,1097.50,1097.75,1097.25,1097.25,46,52,98.00
11/01/2005,02:16,1097.25,1097.25,1097.00,1097.00,0,132,132.00
11/01/2005,02:17,1097.00,1097.00,1096.50,1097.00,1,231,232.00
11/01/2005,02:18,1097.00,1097.00,1096.75,1096.75,44,95,139.00
11/01/2005,02:19,1096.75,1096.75,1096.75,1096.75,0,89,89.00
11/01/2005,02:20,1097.00,1097.00,1097.00,1097.00,17,0,17.00
11/01/2005,02:21,1096.75,1096.75,1096.50,1096.50,0,136,136.00
11/01/2005,02:22,1096.50,1096.50,1096.25,1096.25,0,261,261.00
11/01/2005,02:23,1096.50,1096.50,1096.25,1096.25,42,20,62.00
11/01/2005,02:24,1096.25,1096.25,1096.00,1096.25,8,81,89.00
11/01/2005,02:25,1096.25,1096.50,1096.25,1096.50,25,0,25.00
11/01/2005,02:26,1096.75,1097.50,1096.75,1097.50,563,16,579.00
11/01/2005,02:27,1097.25,1097.25,1097.00,1097.00,0,68,68.00
11/01/2005,02:28,1097.25,1097.50,1097.00,1097.50,14,1,15.00
11/01/2005,02:29,1097.50,1097.50,1097.25,1097.25,117,171,288.00
11/01/2005,02:30,1097.25,1097.50,1097.00,1097.00,4,75,79.00
11/01/2005,02:31,1097.00,1097.00,1096.75,1097.00,62,44,106.00
11/01/2005,02:32,1097.00,1097.25,1097.00,1097.00,177,43,220.00
11/01/2005,02:33,1097.25,1097.50,1097.25,1097.50,428,0,428.00
11/01/2005,02:34,1097.50,1098.00,1097.50,1097.75,438,58,496.00
11/01/2005,02:35,1097.75,1097.75,1097.50,1097.50,0,138,138.00
11/01/2005,02:36,1097.50,1098.00,1097.50,1098.00,169,54,223.00
11/01/2005,02:37,1098.00,1098.00,1097.75,1097.75,1,36,37.00
11/01/2005,02:38,1097.75,1097.75,1097.75,1097.75,0,325,325.00
11/01/2005,02:39,1097.75,1097.75,1097.75,1097.75,0,2,2.00
11/01/2005,02:40,1097.50,1097.75,1097.50,1097.75,65,16,81.00
11/01/2005,02:41,1098.00,1098.00,1098.00,1098.00,60,0,60.00
11/01/2005,02:42,1098.00,1098.25,1098.00,1098.00,161,6,167.00
11/01/2005,02:43,1098.00,1098.00,1098.00,1098.00,0,40,40.00
11/01/2005,02:44,1098.00,1098.00,1098.00,1098.00,0,43,43.00
11/01/2005,02:45,1098.00,1098.25,1098.00,1098.25,3,77,80.00
11/01/2005,02:46,1098.00,1098.00,1098.00,1098.00,0,121,121.00
11/01/2005,02:47,1098.00,1098.00,1097.75,1097.75,0,84,84.00
11/01/2005,02:48,1098.00,1098.00,1098.00,1098.00,40,0,40.00
11/01/2005,02:49,1098.00,1098.00,1097.75,1097.75,30,5,35.00
11/01/2005,02:50,1097.75,1097.75,1097.75,1097.75,0,172,172.00
11/01/2005,02:51,1097.75,1097.75,1097.75,1097.75,0,1,1.00
11/01/2005,02:52,1098.00,1098.00,1098.00,1098.00,80,0,80.00
11/01/2005,02:53,1097.75,1097.75,1097.50,1097.50,0,162,162.00
11/01/2005,02:54,1097.75,1097.75,1097.75,1097.75,28,0,28.00
11/01/2005,02:55,1097.75,1097.75,1097.50,1097.50,26,61,87.00
11/01/2005,02:56,1097.50,1097.50,1097.25,1097.25,5,23,28.00
11/01/2005,02:57,1097.25,1097.25,1097.25,1097.25,0,77,77.00
11/01/2005,02:58,1097.25,1097.50,1097.25,1097.25,40,146,186.00
11/01/2005,02:59,1097.25,1097.25,1097.25,1097.25,0,62,62.00
11/01/2005,03:00,1097.00,1097.00,1097.00,1097.00,0,81,81.00
11/01/2005,03:01,1096.75,1097.25,1096.75,1097.25,65,5,70.00
11/01/2005,03:02,1097.25,1097.25,1097.00,1097.00,5,7,12.00
11/01/2005,03:03,1097.00,1097.50,1097.00,1097.50,38,5,43.00
11/01/2005,03:04,1097.25,1097.25,1097.25,1097.25,0,1,1.00
11/01/2005,03:05,1097.25,1097.25,1097.25,1097.25,0,16,16.00
11/01/2005,03:06,1097.25,1097.25,1097.00,1097.00,0,88,88.00
11/01/2005,03:07,1097.00,1097.00,1097.00,1097.00,0,29,29.00
11/01/2005,03:08,1097.25,1097.25,1097.25,1097.25,46,0,46.00
11/01/2005,03:09,1097.25,1097.25,1097.25,1097.25,29,0,29.00
11/01/2005,03:10,1097.25,1097.25,1097.25,1097.25,8,0,8.00
11/01/2005,03:11,1097.25,1097.50,1097.25,1097.50,81,0,81.00
11/01/2005,03:12,1097.50,1097.75,1097.50,1097.50,91,120,211.00
11/01/2005,03:13,1097.75,1097.75,1097.25,1097.25,5,86,91.00
11/01/2005,03:14,1097.50,1097.50,1097.50,1097.50,20,0,20.00
11/01/2005,03:15,1097.75,1097.75,1097.50,1097.50,31,9,40.00
11/01/2005,03:16,1097.50,1097.75,1097.50,1097.50,35,7,42.00
11/01/2005,03:17,1097.75,1098.00,1097.75,1097.75,55,219,274.00
11/01/2005,03:18,1097.75,1097.75,1097.75,1097.75,0,59,59.00
11/01/2005,03:19,1097.75,1097.75,1097.75,1097.75,0,30,30.00
11/01/2005,03:20,1097.75,1097.75,1097.75,1097.75,0,109,109.00
11/01/2005,03:21,1097.75,1097.75,1097.50,1097.75,30,26,56.00
11/01/2005,03:22,1097.75,1097.75,1097.75,1097.75,29,0,29.00
11/01/2005,03:23,1098.00,1098.25,1098.00,1098.00,216,174,390.00
11/01/2005,03:24,1098.00,1098.00,1097.75,1097.75,0,208,208.00
11/01/2005,03:25,1097.50,1097.50,1097.50,1097.50,0,50,50.00
11/01/2005,03:26,1097.75,1097.75,1097.50,1097.75,91,1,92.00
11/01/2005,03:27,1097.75,1098.00,1097.75,1097.75,17,63,80.00
11/01/2005,03:28,1097.75,1097.75,1097.75,1097.75,0,58,58.00
11/01/2005,03:29,1097.50,1098.00,1097.50,1098.00,167,1,168.00
11/01/2005,03:30,1097.75,1097.75,1097.75,1097.75,0,20,20.00
11/01/2005,03:31,1097.75,1097.75,1097.75,1097.75,0,3,3.00
11/01/2005,03:32,1098.00,1098.00,1097.75,1097.75,5,2,7.00
11/01/2005,03:33,1097.75,1097.75,1097.75,1097.75,0,138,138.00
11/01/2005,03:34,1097.50,1097.50,1097.25,1097.25,0,106,106.00
11/01/2005,03:35,1097.25,1097.25,1097.25,1097.25,0,344,344.00
11/01/2005,03:36,1097.25,1097.25,1097.25,1097.25,0,42,42.00
11/01/2005,03:37,1097.25,1097.25,1097.25,1097.25,0,49,49.00
11/01/2005,03:38,1097.50,1097.75,1097.50,1097.50,24,18,42.00
11/01/2005,03:40,1097.50,1097.50,1097.50,1097.50,0,10,10.00
11/01/2005,03:41,1097.75,1097.75,1097.25,1097.50,5,26,31.00
11/01/2005,03:42,1097.50,1097.50,1097.50,1097.50,11,0,11.00
11/01/2005,03:43,1097.50,1097.75,1097.50,1097.75,5,6,11.00
11/01/2005,03:46,1097.50,1097.50,1097.50,1097.50,0,55,55.00
11/01/2005,03:47,1097.50,1097.50,1097.50,1097.50,0,28,28.00
11/01/2005,03:48,1097.75,1097.75,1097.75,1097.75,5,0,5.00
11/01/2005,03:49,1097.50,1097.75,1097.50,1097.75,25,40,65.00
11/01/2005,03:50,1097.75,1098.00,1097.75,1097.75,86,122,208.00
11/01/2005,03:51,1097.75,1098.00,1097.75,1098.00,46,153,199.00
11/01/2005,03:52,1097.75,1097.75,1097.75,1097.75,0,4,4.00
11/01/2005,03:53,1097.75,1097.75,1097.75,1097.75,0,10,10.00
11/01/2005,03:54,1098.00,1098.00,1098.00,1098.00,93,0,93.00
11/01/2005,03:57,1098.00,1098.25,1098.00,1098.00,198,1,199.00
11/01/2005,03:59,1098.00,1098.50,1098.00,1098.25,128,50,178.00
11/01/2005,04:00,1098.50,1098.50,1098.50,1098.50,35,0,35.00
11/01/2005,04:01,1098.50,1098.50,1098.25,1098.25,1,225,226.00
11/01/2005,04:02,1098.00,1098.25,1097.75,1098.25,105,88,193.00
11/01/2005,04:03,1098.25,1098.50,1098.25,1098.25,26,4,30.00
11/01/2005,04:04,1098.25,1098.25,1098.25,1098.25,0,18,18.00
11/01/2005,04:05,1098.25,1098.50,1098.25,1098.50,60,11,71.00
11/01/2005,04:06,1098.25,1098.50,1098.25,1098.50,50,18,68.00
11/01/2005,04:07,1098.50,1098.75,1098.50,1098.50,104,71,175.00
11/01/2005,04:08,1098.50,1098.75,1098.25,1098.50,200,145,345.00
11/01/2005,04:09,1098.50,1098.50,1098.50,1098.50,0,3,3.00
11/01/2005,04:10,1098.25,1098.25,1098.00,1098.00,0,98,98.00
11/01/2005,04:11,1098.25,1098.25,1098.25,1098.25,10,0,10.00
11/01/2005,04:12,1098.00,1098.00,1098.00,1098.00,0,3,3.00
11/01/2005,04:13,1098.00,1098.00,1098.00,1098.00,0,10,10.00
11/01/2005,04:14,1098.00,1098.00,1098.00,1098.00,0,141,141.00
11/01/2005,04:16,1098.00,1098.00,1098.00,1098.00,0,40,40.00
11/01/2005,04:17,1098.00,1098.00,1098.00,1098.00,0,61,61.00
11/01/2005,04:18,1097.75,1098.25,1097.75,1098.00,200,33,233.00
11/01/2005,04:19,1098.00,1098.00,1097.75,1097.75,0,78,78.00
11/01/2005,04:20,1097.75,1097.75,1097.75,1097.75,0,69,69.00
11/01/2005,04:21,1097.75,1097.75,1097.75,1097.75,0,5,5.00
11/01/2005,04:22,1097.75,1098.00,1097.75,1098.00,51,6,57.00
11/01/2005,04:23,1098.25,1098.25,1098.25,1098.25,25,0,25.00
11/01/2005,04:24,1098.25,1098.25,1098.25,1098.25,2,0,2.00
11/01/2005,04:26,1098.25,1098.50,1098.25,1098.25,150,1,151.00
11/01/2005,04:27,1098.25,1098.25,1098.25,1098.25,0,6,6.00
11/01/2005,04:30,1098.00,1098.00,1098.00,1098.00,0,7,7.00
11/01/2005,04:31,1098.00,1098.00,1098.00,1098.00,0,6,6.00
11/01/2005,04:32,1098.25,1098.25,1097.75,1097.75,1,138,139.00
11/01/2005,04:33,1097.75,1098.00,1097.75,1098.00,60,3,63.00
11/01/2005,04:34,1098.00,1098.25,1098.00,1098.00,5,3,8.00
11/01/2005,04:35,1098.00,1098.00,1098.00,1098.00,0,2,2.00
11/01/2005,04:36,1098.00,1098.00,1098.00,1098.00,0,2,2.00
11/01/2005,04:38,1098.00,1098.00,1098.00,1098.00,0,11,11.00
11/01/2005,04:39,1098.00,1098.25,1098.00,1098.25,5,1,6.00
11/01/2005,04:42,1098.00,1098.00,1098.00,1098.00,0,1,1.00
11/01/2005,04:43,1098.25,1098.25,1098.25,1098.25,1,0,1.00
11/01/2005,04:44,1098.25,1098.25,1098.00,1098.00,1,1,2.00
11/01/2005,04:45,1098.00,1098.00,1098.00,1098.00,0,2,2.00
11/01/2005,04:46,1098.25,1098.25,1098.25,1098.25,2,0,2.00
11/01/2005,04:47,1098.25,1098.25,1098.25,1098.25,138,0,138.00
11/01/2005,04:48,1098.25,1098.25,1098.25,1098.25,2,0,2.00
11/01/2005,04:50,1098.25,1098.25,1098.25,1098.25,104,0,104.00
11/01/2005,04:51,1098.25,1098.25,1098.25,1098.25,2,0,2.00
11/01/2005,04:53,1098.25,1098.50,1098.25,1098.50,26,0,26.00
11/01/2005,04:54,1098.50,1098.50,1098.25,1098.50,298,6,304.00
11/01/2005,04:55,1098.50,1098.50,1098.50,1098.50,81,0,81.00
11/01/2005,04:56,1098.50,1098.75,1098.50,1098.50,100,84,184.00
11/01/2005,04:58,1098.50,1098.50,1098.50,1098.50,0,19,19.00
11/01/2005,04:59,1098.50,1098.50,1098.50,1098.50,0,25,25.00
11/01/2005,05:00,1098.50,1098.75,1098.50,1098.75,142,63,205.00
11/01/2005,05:01,1098.75,1098.75,1098.75,1098.75,320,0,320.00
11/01/2005,05:02,1098.50,1098.50,1098.50,1098.50,0,152,152.00
11/01/2005,05:03,1098.50,1098.50,1098.25,1098.50,5,36,41.00
11/01/2005,05:04,1098.50,1098.50,1098.25,1098.25,54,3,57.00
11/01/2005,05:05,1098.25,1098.50,1098.25,1098.50,51,10,61.00
11/01/2005,05:06,1098.50,1098.50,1098.50,1098.50,15,0,15.00
11/01/2005,05:07,1098.50,1098.75,1098.50,1098.75,39,0,39.00
11/01/2005,05:08,1098.75,1098.75,1098.75,1098.75,20,0,20.00
11/01/2005,05:09,1098.50,1098.50,1098.50,1098.50,0,20,20.00
11/01/2005,05:10,1098.75,1098.75,1098.50,1098.50,1,4,5.00
11/01/2005,05:11,1098.50,1098.75,1098.50,1098.50,2,41,43.00
11/01/2005,05:12,1098.75,1098.75,1098.50,1098.50,10,18,28.00
11/01/2005,05:13,1098.50,1098.50,1098.50,1098.50,0,6,6.00
11/01/2005,05:14,1098.50,1098.50,1098.25,1098.50,48,244,292.00
11/01/2005,05:15,1098.50,1098.50,1098.50,1098.50,2,0,2.00
11/01/2005,05:16,1098.50,1098.75,1098.50,1098.75,7,0,7.00
11/01/2005,05:17,1098.75,1099.00,1098.50,1098.75,159,62,221.00
11/01/2005,05:18,1098.75,1098.75,1098.50,1098.50,189,32,221.00
11/01/2005,05:19,1098.50,1098.75,1098.50,1098.75,200,3,203.00
11/01/2005,05:20,1098.75,1098.75,1098.75,1098.75,186,0,186.00
11/01/2005,05:21,1098.75,1098.75,1098.75,1098.75,5,0,5.00
11/01/2005,05:22,1098.50,1098.50,1098.50,1098.50,0,45,45.00
11/01/2005,05:23,1098.50,1098.50,1098.00,1098.00,0,181,181.00
11/01/2005,05:24,1098.00,1098.25,1098.00,1098.25,49,3,52.00
11/01/2005,05:25,1098.00,1098.25,1098.00,1098.00,14,53,67.00
11/01/2005,05:26,1098.00,1098.00,1098.00,1098.00,0,189,189.00
11/01/2005,05:27,1098.00,1098.00,1097.75,1098.00,101,3,104.00
11/01/2005,05:28,1097.75,1098.00,1097.75,1098.00,11,4,15.00
11/01/2005,05:29,1097.75,1098.00,1097.75,1098.00,108,51,159.00
11/01/2005,05:30,1098.00,1098.25,1098.00,1098.00,44,111,155.00
11/01/2005,05:31,1098.00,1098.00,1098.00,1098.00,0,4,4.00
11/01/2005,05:32,1098.00,1098.00,1098.00,1098.00,0,36,36.00
11/01/2005,05:33,1098.00,1098.00,1098.00,1098.00,0,1,1.00
11/01/2005,05:34,1098.00,1098.00,1098.00,1098.00,0,1,1.00
11/01/2005,05:35,1098.25,1098.25,1098.25,1098.25,1,0,1.00
11/01/2005,05:36,1098.00,1098.00,1098.00,1098.00,0,33,33.00
11/01/2005,05:37,1098.00,1098.00,1098.00,1098.00,0,5,5.00
11/01/2005,05:38,1098.00,1098.00,1098.00,1098.00,0,57,57.00
11/01/2005,05:39,1098.00,1098.00,1098.00,1098.00,0,38,38.00
11/01/2005,05:40,1098.00,1098.00,1097.75,1097.75,0,2,2.00
11/01/2005,05:41,1097.75,1097.75,1097.75,1097.75,0,40,40.00
11/01/2005,05:42,1098.00,1098.00,1098.00,1098.00,10,0,10.00
11/01/2005,05:43,1098.00,1098.00,1097.75,1098.00,7,4,11.00
11/01/2005,05:44,1098.00,1098.00,1098.00,1098.00,10,0,10.00
11/01/2005,05:45,1097.75,1098.00,1097.75,1097.75,2,50,52.00
11/01/2005,05:46,1097.75,1097.75,1097.50,1097.75,2,149,151.00
11/01/2005,05:47,1097.75,1097.75,1097.75,1097.75,14,0,14.00
11/01/2005,05:48,1097.75,1098.00,1097.75,1097.75,3,10,13.00
11/01/2005,05:49,1097.75,1097.75,1097.50,1097.75,12,44,56.00
11/01/2005,05:50,1097.75,1098.00,1097.50,1097.75,3,2,5.00
11/01/2005,05:51,1097.75,1097.75,1097.75,1097.75,4,0,4.00
11/01/2005,05:52,1097.75,1097.75,1097.75,1097.75,52,0,52.00
11/01/2005,05:53,1097.75,1097.75,1097.75,1097.75,39,0,39.00
11/01/2005,05:54,1097.50,1098.00,1097.50,1097.75,200,48,248.00
11/01/2005,05:55,1097.50,1097.75,1097.50,1097.50,3,51,54.00
11/01/2005,05:56,1097.75,1097.75,1097.75,1097.75,3,0,3.00
11/01/2005,05:57,1097.50,1097.75,1097.50,1097.50,51,57,108.00
11/01/2005,05:58,1097.75,1097.75,1097.75,1097.75,27,0,27.00
11/01/2005,05:59,1097.75,1097.75,1097.75,1097.75,21,0,21.00
11/01/2005,06:01,1097.50,1097.50,1097.50,1097.50,0,40,40.00
11/01/2005,06:02,1097.50,1097.75,1097.25,1097.75,142,132,274.00
11/01/2005,06:03,1097.75,1097.75,1097.50,1097.75,123,2,125.00
11/01/2005,06:04,1097.75,1097.75,1097.75,1097.75,6,0,6.00
11/01/2005,06:05,1097.75,1097.75,1097.75,1097.75,1,0,1.00
11/01/2005,06:06,1097.75,1097.75,1097.75,1097.75,51,0,51.00
11/01/2005,06:07,1097.75,1098.00,1097.75,1098.00,138,0,138.00
11/01/2005,06:08,1098.00,1098.00,1098.00,1098.00,32,0,32.00
11/01/2005,06:09,1098.00,1098.00,1098.00,1098.00,50,0,50.00
11/01/2005,06:10,1098.00,1098.00,1098.00,1098.00,1,0,1.00
11/01/2005,06:11,1098.25,1098.50,1098.25,1098.50,435,0,435.00
11/01/2005,06:12,1098.50,1098.50,1098.25,1098.25,35,49,84.00
11/01/2005,06:13,1098.25,1098.75,1098.25,1098.25,320,293,613.00
11/01/2005,06:14,1098.25,1098.25,1098.25,1098.25,0,75,75.00
11/01/2005,06:16,1098.00,1098.00,1098.00,1098.00,0,1,1.00
11/01/2005,06:17,1098.25,1098.25,1098.25,1098.25,151,0,151.00
11/01/2005,06:18,1098.25,1098.25,1098.00,1098.00,69,39,108.00
11/01/2005,06:19,1098.25,1098.25,1098.25,1098.25,2,0,2.00
11/01/2005,06:20,1098.25,1098.25,1098.25,1098.25,15,0,15.00
11/01/2005,06:21,1098.25,1098.25,1098.25,1098.25,125,0,125.00
11/01/2005,06:22,1098.25,1098.25,1098.25,1098.25,35,0,35.00
11/01/2005,06:23,1098.25,1098.25,1098.00,1098.00,5,35,40.00
11/01/2005,06:24,1098.25,1098.25,1098.25,1098.25,17,0,17.00
11/01/2005,06:25,1098.00,1098.25,1098.00,1098.25,7,1,8.00
11/01/2005,06:26,1098.25,1098.25,1098.25,1098.25,40,0,40.00
11/01/2005,06:27,1098.00,1098.25,1098.00,1098.00,8,73,81.00
11/01/2005,06:28,1098.00,1098.00,1098.00,1098.00,0,101,101.00
11/01/2005,06:29,1098.00,1098.00,1098.00,1098.00,0,5,5.00
11/01/2005,06:30,1098.00,1098.00,1098.00,1098.00,0,15,15.00
11/01/2005,06:33,1098.00,1098.25,1098.00,1098.00,1,210,211.00
11/01/2005,06:34,1098.00,1098.25,1098.00,1098.25,86,16,102.00
11/01/2005,06:35,1098.25,1098.25,1098.25,1098.25,18,0,18.00
11/01/2005,06:36,1098.25,1098.25,1098.25,1098.25,34,0,34.00
11/01/2005,06:37,1098.50,1098.50,1098.25,1098.25,12,20,32.00
11/01/2005,06:38,1098.25,1098.25,1098.25,1098.25,0,21,21.00
11/01/2005,06:39,1098.25,1098.50,1098.25,1098.25,60,5,65.00
11/01/2005,06:40,1098.50,1098.50,1098.50,1098.50,288,0,288.00
11/01/2005,06:41,1098.25,1098.50,1098.25,1098.50,83,7,90.00
11/01/2005,06:42,1098.50,1098.50,1098.50,1098.50,159,0,159.00
11/01/2005,06:43,1098.50,1098.50,1098.50,1098.50,173,0,173.00
11/01/2005,06:44,1098.50,1098.50,1098.50,1098.50,10,0,10.00
11/01/2005,06:45,1098.25,1098.50,1098.25,1098.50,2,4,6.00
11/01/2005,06:46,1098.50,1098.50,1098.25,1098.25,103,104,207.00
11/01/2005,06:47,1098.50,1098.50,1098.25,1098.25,1,1,2.00
11/01/2005,06:48,1098.50,1098.50,1098.25,1098.25,467,14,481.00
11/01/2005,06:49,1098.25,1098.25,1098.25,1098.25,0,59,59.00
11/01/2005,06:50,1098.25,1098.50,1098.25,1098.50,51,10,61.00
11/01/2005,06:51,1098.25,1098.25,1098.25,1098.25,0,13,13.00
11/01/2005,06:52,1098.50,1098.50,1098.25,1098.50,3,11,14.00
11/01/2005,06:53,1098.25,1098.50,1097.75,1098.00,82,513,595.00
11/01/2005,06:54,1097.75,1097.75,1097.50,1097.75,66,371,437.00
11/01/2005,06:55,1097.75,1097.75,1097.75,1097.75,283,0,283.00
11/01/2005,06:56,1097.75,1097.75,1097.50,1097.50,79,1,80.00
11/01/2005,06:57,1097.75,1097.75,1097.50,1097.75,179,50,229.00
11/01/2005,06:58,1097.50,1097.50,1097.50,1097.50,0,66,66.00
11/01/2005,06:59,1097.50,1097.75,1097.50,1097.75,3,25,28.00
11/01/2005,07:00,1097.75,1097.75,1097.25,1097.25,5,356,361.00
11/01/2005,07:01,1097.50,1097.50,1097.25,1097.50,30,6,36.00
11/01/2005,07:02,1097.50,1097.50,1097.00,1097.25,208,380,588.00
11/01/2005,07:03,1097.25,1097.50,1097.25,1097.50,417,202,619.00
11/01/2005,07:04,1097.50,1097.50,1097.50,1097.50,264,0,264.00
11/01/2005,07:05,1097.50,1097.50,1097.25,1097.50,113,1,114.00
11/01/2005,07:06,1097.50,1097.50,1097.25,1097.25,21,189,210.00
11/01/2005,07:07,1097.25,1097.25,1097.00,1097.25,3,43,46.00
11/01/2005,07:08,1097.25,1097.25,1097.00,1097.00,6,1,7.00
11/01/2005,07:09,1097.25,1097.25,1097.00,1097.00,8,1,9.00
11/01/2005,07:10,1097.00,1097.25,1097.00,1097.25,243,100,343.00
11/01/2005,07:11,1097.25,1097.50,1097.25,1097.50,44,0,44.00
11/01/2005,07:12,1097.25,1097.50,1097.25,1097.50,224,7,231.00
11/01/2005,07:13,1097.75,1097.75,1097.50,1097.50,211,21,232.00
11/01/2005,07:14,1097.50,1097.75,1097.50,1097.50,7,10,17.00
11/01/2005,07:15,1097.50,1097.75,1097.50,1097.50,1,7,8.00
11/01/2005,07:16,1097.75,1097.75,1097.50,1097.50,15,340,355.00
11/01/2005,07:17,1097.25,1097.25,1097.25,1097.25,0,4,4.00
11/01/2005,07:18,1097.50,1097.50,1097.25,1097.50,140,1,141.00
11/01/2005,07:19,1097.50,1097.75,1097.50,1097.75,71,55,126.00
11/01/2005,07:20,1097.50,1097.50,1097.50,1097.50,0,199,199.00
11/01/2005,07:21,1097.50,1097.50,1097.50,1097.50,0,5,5.00
11/01/2005,07:22,1097.25,1097.50,1097.25,1097.25,4,5,9.00
11/01/2005,07:23,1097.25,1097.25,1097.25,1097.25,0,102,102.00
11/01/2005,07:24,1097.25,1097.25,1097.25,1097.25,0,11,11.00
11/01/2005,07:25,1097.50,1097.50,1097.25,1097.50,552,20,572.00
11/01/2005,07:26,1097.50,1097.75,1097.50,1097.75,49,264,313.00
11/01/2005,07:27,1097.50,1097.50,1097.50,1097.50,0,19,19.00
11/01/2005,07:28,1097.50,1097.75,1097.25,1097.50,10,294,304.00
11/01/2005,07:29,1097.50,1097.75,1097.50,1097.50,187,2,189.00
11/01/2005,07:30,1097.50,1097.75,1097.50,1097.75,6,15,21.00
11/01/2005,07:31,1097.75,1098.00,1097.75,1097.75,342,1,343.00
11/01/2005,07:32,1098.00,1098.00,1097.75,1098.00,20,9,29.00
11/01/2005,07:33,1098.00,1098.00,1097.75,1097.75,157,15,172.00
11/01/2005,07:34,1098.00,1098.00,1098.00,1098.00,21,0,21.00
11/01/2005,07:35,1098.00,1098.00,1097.75,1098.00,135,1,136.00
11/01/2005,07:36,1098.00,1098.00,1097.75,1097.75,101,22,123.00
11/01/2005,07:37,1098.00,1098.00,1098.00,1098.00,151,0,151.00
11/01/2005,07:38,1097.75,1097.75,1097.75,1097.75,0,306,306.00
11/01/2005,07:39,1097.75,1098.00,1097.75,1098.00,2,215,217.00
11/01/2005,07:40,1097.75,1097.75,1097.75,1097.75,0,65,65.00
11/01/2005,07:41,1097.75,1097.75,1097.75,1097.75,0,120,120.00
11/01/2005,07:42,1097.75,1098.00,1097.75,1097.75,14,79,93.00
11/01/2005,07:43,1097.75,1097.75,1097.75,1097.75,0,15,15.00
11/01/2005,07:44,1097.75,1097.75,1097.75,1097.75,0,186,186.00
11/01/2005,07:45,1097.75,1097.75,1097.50,1097.50,0,446,446.00
11/01/2005,07:46,1097.75,1097.75,1097.50,1097.50,4,9,13.00
11/01/2005,07:47,1097.50,1097.75,1097.25,1097.50,42,151,193.00
11/01/2005,07:48,1097.50,1097.75,1097.50,1097.50,101,11,112.00
11/01/2005,07:49,1097.75,1097.75,1097.50,1097.50,43,1,44.00
11/01/2005,07:50,1097.50,1097.75,1097.50,1097.50,1,40,41.00
11/01/2005,07:51,1097.50,1097.50,1097.50,1097.50,0,62,62.00
11/01/2005,07:52,1097.50,1097.50,1097.50,1097.50,0,1,1.00
11/01/2005,07:53,1097.50,1097.50,1097.25,1097.50,154,22,176.00
11/01/2005,07:54,1097.50,1097.75,1097.50,1097.50,2,9,11.00
11/01/2005,07:55,1097.50,1097.75,1097.50,1097.75,1,2,3.00
11/01/2005,07:56,1097.75,1097.75,1097.75,1097.75,1,0,1.00
11/01/2005,07:57,1097.50,1097.50,1097.50,1097.50,0,12,12.00
11/01/2005,07:58,1097.50,1097.75,1097.50,1097.50,6,3,9.00
11/01/2005,07:59,1097.50,1097.75,1097.50,1097.75,199,45,244.00
11/01/2005,08:00,1097.75,1098.00,1097.75,1097.75,235,101,336.00
11/01/2005,08:01,1097.75,1097.75,1097.50,1097.75,32,111,143.00
11/01/2005,08:02,1097.75,1097.75,1097.50,1097.50,53,10,63.00
11/01/2005,08:03,1097.50,1097.75,1097.50,1097.50,20,48,68.00
11/01/2005,08:04,1097.75,1098.00,1097.75,1098.00,128,0,128.00
11/01/2005,08:05,1097.75,1097.75,1097.50,1097.75,1,35,36.00
11/01/2005,08:06,1097.75,1097.75,1097.50,1097.75,78,7,85.00
11/01/2005,08:07,1097.75,1097.75,1097.50,1097.50,39,8,47.00
11/01/2005,08:08,1097.50,1097.75,1097.50,1097.50,10,6,16.00
11/01/2005,08:09,1097.75,1097.75,1097.75,1097.75,49,0,49.00
11/01/2005,08:10,1097.50,1097.75,1097.50,1097.50,1,34,35.00
11/01/2005,08:11,1097.50,1097.50,1097.50,1097.50,0,413,413.00
11/01/2005,08:12,1097.50,1097.50,1097.25,1097.50,1,158,159.00
11/01/2005,08:13,1097.25,1097.50,1097.25,1097.50,378,157,535.00
11/01/2005,08:14,1097.50,1097.50,1097.25,1097.50,158,3,161.00
11/01/2005,08:15,1097.50,1097.75,1097.50,1097.75,101,0,101.00
11/01/2005,08:16,1097.50,1097.50,1097.50,1097.50,0,8,8.00
11/01/2005,08:17,1097.50,1097.75,1097.50,1097.75,319,9,328.00
11/01/2005,08:18,1097.50,1097.75,1097.50,1097.75,6,15,21.00
11/01/2005,08:19,1097.50,1097.75,1097.50,1097.75,152,11,163.00
11/01/2005,08:20,1097.75,1097.75,1097.50,1097.50,3,14,17.00
11/01/2005,08:21,1097.50,1097.75,1097.50,1097.50,201,13,214.00
11/01/2005,08:22,1097.75,1097.75,1097.50,1097.50,6,10,16.00
11/01/2005,08:23,1097.75,1098.00,1097.50,1097.75,263,101,364.00
11/01/2005,08:24,1097.75,1098.00,1097.75,1097.75,1,383,384.00
11/01/2005,08:25,1097.75,1098.00,1097.75,1098.00,111,68,179.00
11/01/2005,08:26,1098.00,1098.25,1097.75,1098.00,281,325,606.00
11/01/2005,08:27,1098.00,1098.00,1097.75,1097.75,5,495,500.00
11/01/2005,08:28,1097.75,1098.00,1097.75,1097.75,27,167,194.00
11/01/2005,08:29,1097.75,1097.75,1097.50,1097.75,46,223,269.00
11/01/2005,08:30,1097.50,1097.75,1097.00,1097.25,323,793,1116.00
11/01/2005,08:31,1097.25,1097.25,1096.50,1097.00,2268,2807,5075.00
11/01/2005,08:32,1097.00,1097.25,1096.50,1096.75,1037,2245,3282.00
11/01/2005,08:33,1096.75,1097.50,1096.75,1097.50,1547,784,2331.00
11/01/2005,08:34,1097.25,1097.75,1097.00,1097.75,1937,1054,2991.00
11/01/2005,08:35,1097.75,1097.75,1096.75,1096.75,433,1530,1963.00
11/01/2005,08:36,1097.00,1097.00,1096.25,1096.25,344,2311,2655.00
11/01/2005,08:37,1096.25,1096.75,1096.00,1096.00,1451,2009,3460.00
11/01/2005,08:38,1096.25,1097.00,1096.25,1096.75,3266,1429,4695.00
11/01/2005,08:39,1096.75,1098.00,1096.50,1097.75,5355,498,5853.00
11/01/2005,08:40,1097.75,1098.25,1097.50,1097.75,2310,2034,4344.00
11/01/2005,08:41,1098.00,1098.25,1097.25,1098.00,2986,1722,4708.00
11/01/2005,08:42,1097.75,1098.00,1097.50,1097.75,1182,951,2133.00
11/01/2005,08:43,1097.50,1098.00,1097.25,1097.50,1238,1282,2520.00
11/01/2005,08:44,1097.50,1097.50,1096.75,1096.75,966,2718,3684.00
11/01/2005,08:45,1097.00,1097.25,1096.50,1096.75,1189,2374,3563.00
11/01/2005,08:46,1096.50,1096.75,1096.00,1096.00,574,3267,3841.00
11/01/2005,08:47,1096.25,1096.75,1096.00,1096.75,1948,1390,3338.00
11/01/2005,08:48,1096.75,1096.75,1096.00,1096.50,679,1726,2405.00
11/01/2005,08:49,1096.50,1096.75,1096.00,1096.50,1982,1353,3335.00
11/01/2005,08:50,1096.75,1097.25,1096.50,1097.25,1577,760,2337.00
11/01/2005,08:51,1097.25,1097.50,1096.50,1096.50,1853,1724,3577.00
11/01/2005,08:52,1096.50,1096.75,1096.00,1096.25,427,1624,2051.00
11/01/2005,08:53,1096.25,1096.25,1095.25,1095.75,812,5504,6316.00
11/01/2005,08:54,1095.50,1095.75,1095.25,1095.50,874,2518,3392.00
11/01/2005,08:55,1095.50,1095.75,1095.00,1095.50,3170,2661,5831.00
11/01/2005,08:56,1095.50,1095.75,1095.25,1095.25,761,1040,1801.00
11/01/2005,08:57,1095.25,1096.00,1095.25,1095.50,1582,1304,2886.00
11/01/2005,08:58,1095.50,1095.75,1095.25,1095.25,218,2043,2261.00
11/01/2005,08:59,1095.50,1096.25,1095.25,1096.00,2166,1840,4006.00
11/01/2005,09:00,1095.75,1095.75,1095.00,1095.25,345,1693,2038.00
11/01/2005,09:01,1095.50,1095.75,1094.00,1094.25,2752,7424,10176.00
11/01/2005,09:02,1094.25,1095.25,1093.75,1095.00,3886,3457,7343.00
11/01/2005,09:03,1095.00,1095.50,1094.50,1095.00,2602,1794,4396.00
11/01/2005,09:04,1095.00,1095.50,1094.75,1095.25,1244,909,2153.00
11/01/2005,09:05,1095.25,1096.00,1095.00,1095.50,2622,1887,4509.00
11/01/2005,09:06,1095.50,1096.00,1095.25,1095.50,1478,822,2300.00
11/01/2005,09:07,1095.50,1096.00,1095.50,1096.00,1414,718,2132.00
11/01/2005,09:08,1096.00,1096.50,1095.75,1096.50,2797,387,3184.00
11/01/2005,09:09,1096.50,1096.50,1096.00,1096.50,944,2136,3080.00
11/01/2005,09:10,1096.25,1096.50,1096.00,1096.25,1016,1394,2410.00
11/01/2005,09:11,1096.50,1096.50,1095.25,1095.75,735,2569,3304.00
11/01/2005,09:12,1095.50,1095.75,1095.00,1095.00,351,1166,1517.00
11/01/2005,09:13,1095.00,1095.50,1095.00,1095.25,2260,879,3139.00
11/01/2005,09:14,1095.50,1095.75,1095.25,1095.25,420,929,1349.00
11/01/2005,09:15,1095.25,1095.25,1094.75,1094.75,467,1230,1697.00
11/01/2005,09:16,1094.75,1095.25,1094.75,1095.25,865,650,1515.00
11/01/2005,09:17,1095.25,1095.50,1095.00,1095.50,1379,828,2207.00
11/01/2005,09:18,1095.25,1095.50,1095.00,1095.25,281,436,717.00
11/01/2005,09:19,1095.25,1095.75,1095.25,1095.50,657,809,1466.00
11/01/2005,09:20,1095.50,1095.75,1095.00,1095.50,778,553,1331.00
11/01/2005,09:21,1095.75,1095.75,1094.50,1094.50,327,2167,2494.00
11/01/2005,09:22,1094.50,1095.25,1094.25,1095.25,2326,1614,3940.00
11/01/2005,09:23,1095.25,1095.25,1094.75,1094.75,434,1477,1911.00
11/01/2005,09:24,1094.75,1095.25,1094.50,1095.00,722,384,1106.00
11/01/2005,09:25,1095.00,1095.50,1095.00,1095.25,1055,428,1483.00
11/01/2005,09:26,1095.25,1095.25,1094.50,1094.75,461,1381,1842.00
11/01/2005,09:27,1094.50,1095.00,1094.50,1094.75,229,825,1054.00
11/01/2005,09:28,1094.75,1095.50,1094.75,1095.25,1063,407,1470.00
11/01/2005,09:29,1095.25,1095.50,1094.75,1095.00,355,1231,1586.00
11/01/2005,09:30,1094.75,1095.75,1094.50,1095.75,2376,1365,3741.00
11/01/2005,09:31,1095.75,1096.50,1095.50,1096.00,3354,1898,5252.00
11/01/2005,09:32,1096.00,1096.00,1095.25,1095.50,574,910,1484.00
11/01/2005,09:33,1095.50,1095.75,1095.25,1095.50,937,911,1848.00
11/01/2005,09:34,1095.50,1095.75,1094.75,1094.75,951,1819,2770.00
11/01/2005,09:35,1095.00,1095.25,1094.75,1095.00,1059,1337,2396.00
11/01/2005,09:36,1095.00,1095.25,1094.75,1095.00,233,747,980.00
11/01/2005,09:37,1095.25,1095.50,1095.00,1095.25,371,110,481.00
11/01/2005,09:38,1095.25,1095.50,1095.00,1095.50,218,115,333.00
11/01/2005,09:39,1095.50,1095.75,1095.00,1095.50,963,800,1763.00
11/01/2005,09:40,1095.25,1095.75,1095.00,1095.25,218,500,718.00
11/01/2005,09:41,1095.25,1096.25,1095.25,1096.25,2368,556,2924.00
11/01/2005,09:42,1096.25,1096.25,1095.75,1096.25,1120,1293,2413.00
11/01/2005,09:43,1096.25,1096.25,1096.00,1096.25,2045,94,2139.00
11/01/2005,09:44,1096.25,1096.75,1095.75,1096.25,1845,1434,3279.00
11/01/2005,09:45,1096.50,1096.50,1095.25,1095.25,57,2172,2229.00
11/01/2005,09:46,1095.50,1095.50,1094.25,1094.25,1760,4311,6071.00
11/01/2005,09:47,1094.50,1095.25,1094.50,1095.00,934,216,1150.00
11/01/2005,09:48,1095.00,1096.00,1095.00,1095.50,1874,1158,3032.00
11/01/2005,09:49,1095.75,1095.75,1095.00,1095.50,164,814,978.00
11/01/2005,09:50,1095.50,1095.75,1095.25,1095.50,327,221,548.00
11/01/2005,09:51,1095.25,1095.75,1095.25,1095.50,631,108,739.00
11/01/2005,09:52,1095.50,1096.00,1095.50,1095.50,438,363,801.00
11/01/2005,09:53,1095.75,1096.00,1095.50,1095.75,233,182,415.00
11/01/2005,09:54,1095.50,1097.00,1095.50,1096.50,3397,1590,4987.00
11/01/2005,09:55,1096.25,1097.00,1096.25,1096.75,1056,405,1461.00
11/01/2005,09:56,1096.50,1097.50,1096.50,1096.75,1972,1365,3337.00
11/01/2005,09:57,1097.00,1097.50,1096.75,1097.00,841,1335,2176.00
11/01/2005,09:58,1096.75,1097.00,1096.50,1097.00,1639,749,2388.00
11/01/2005,09:59,1096.75,1097.00,1096.75,1096.75,45,118,163.00
11/01/2005,10:00,1096.75,1097.25,1096.75,1097.00,665,423,1088.00
11/01/2005,10:01,1096.75,1097.00,1096.25,1096.50,552,2070,2622.00
11/01/2005,10:02,1096.50,1096.50,1095.75,1096.25,734,3055,3789.00
11/01/2005,10:03,1096.50,1096.75,1096.25,1096.75,638,498,1136.00
11/01/2005,10:04,1096.75,1097.00,1096.25,1096.25,1501,827,2328.00
11/01/2005,10:05,1096.25,1096.75,1096.25,1096.75,1007,280,1287.00
11/01/2005,10:06,1096.75,1096.75,1096.50,1096.50,42,385,427.00
11/01/2005,10:07,1096.50,1096.50,1096.00,1096.25,325,675,1000.00
11/01/2005,10:08,1096.25,1096.50,1096.00,1096.25,417,260,677.00
11/01/2005,10:09,1096.00,1096.00,1095.50,1095.75,623,1302,1925.00
11/01/2005,10:10,1095.75,1096.00,1095.50,1096.00,579,132,711.00
11/01/2005,10:11,1096.00,1096.25,1095.50,1095.75,252,956,1208.00
11/01/2005,10:12,1095.50,1096.00,1095.50,1096.00,420,101,521.00
11/01/2005,10:13,1095.75,1096.00,1095.50,1096.00,156,389,545.00
11/01/2005,10:14,1096.00,1096.25,1095.75,1096.00,609,333,942.00
11/01/2005,10:15,1096.00,1096.00,1095.75,1096.00,19,299,318.00
11/01/2005,10:16,1096.00,1096.00,1095.50,1095.75,262,1004,1266.00
11/01/2005,10:17,1095.75,1096.00,1095.75,1095.75,323,39,362.00
11/01/2005,10:18,1096.00,1096.25,1095.75,1096.00,278,38,316.00
11/01/2005,10:19,1096.00,1096.50,1096.00,1096.25,1006,161,1167.00
11/01/2005,10:20,1096.25,1096.25,1096.00,1096.25,47,391,438.00
11/01/2005,10:21,1096.00,1096.25,1095.75,1095.75,23,483,506.00
11/01/2005,10:22,1095.75,1095.75,1095.25,1095.75,111,290,401.00
11/01/2005,10:23,1095.75,1095.75,1095.50,1095.75,38,233,271.00
11/01/2005,10:24,1095.50,1095.75,1095.25,1095.50,220,328,548.00
11/01/2005,10:25,1095.25,1095.75,1095.25,1095.75,176,41,217.00
11/01/2005,10:26,1095.50,1095.75,1095.50,1095.75,61,26,87.00
11/01/2005,10:27,1095.50,1096.25,1095.50,1096.00,606,192,798.00
11/01/2005,10:28,1096.25,1096.25,1095.75,1095.75,11,319,330.00
11/01/2005,10:29,1095.75,1096.00,1095.50,1095.75,195,366,561.00
11/01/2005,10:30,1095.75,1095.75,1095.25,1095.25,83,425,508.00
11/01/2005,10:31,1095.25,1095.50,1095.25,1095.25,351,469,820.00
11/01/2005,10:32,1095.25,1096.25,1095.25,1096.00,1541,170,1711.00
11/01/2005,10:33,1096.00,1096.00,1095.75,1095.75,55,62,117.00
11/01/2005,10:34,1096.00,1096.00,1095.75,1096.00,317,28,345.00
11/01/2005,10:35,1096.25,1096.25,1095.75,1096.00,268,240,508.00
11/01/2005,10:36,1096.00,1096.50,1096.00,1096.25,1724,419,2143.00
11/01/2005,10:37,1096.25,1096.25,1096.00,1096.00,176,18,194.00
11/01/2005,10:38,1096.25,1096.25,1095.75,1095.75,25,482,507.00
11/01/2005,10:39,1095.75,1095.75,1095.50,1095.75,14,358,372.00
11/01/2005,10:40,1095.75,1096.00,1095.50,1096.00,401,25,426.00
11/01/2005,10:41,1096.00,1096.25,1095.25,1095.50,140,632,772.00
11/01/2005,10:42,1095.50,1095.50,1095.00,1095.25,125,593,718.00
11/01/2005,10:43,1095.50,1095.75,1095.25,1095.75,109,68,177.00
11/01/2005,10:44,1095.75,1095.75,1095.25,1095.25,36,482,518.00
11/01/2005,10:45,1095.50,1095.50,1095.00,1095.25,933,956,1889.00
11/01/2005,10:46,1095.25,1095.50,1095.25,1095.25,211,22,233.00
11/01/2005,10:47,1095.50,1095.50,1095.25,1095.50,545,40,585.00
11/01/2005,10:48,1095.25,1095.50,1095.25,1095.25,48,17,65.00
11/01/2005,10:49,1095.25,1096.00,1095.25,1095.75,1060,223,1283.00
11/01/2005,10:50,1096.00,1096.00,1095.50,1095.50,209,553,762.00
11/01/2005,10:51,1095.50,1095.75,1095.25,1095.50,20,264,284.00
11/01/2005,10:52,1095.25,1096.00,1095.25,1096.00,1072,125,1197.00
11/01/2005,10:53,1095.75,1096.00,1095.75,1096.00,437,16,453.00
11/01/2005,10:54,1096.00,1096.00,1095.75,1096.00,384,76,460.00
11/01/2005,10:55,1095.75,1096.25,1095.75,1096.25,898,408,1306.00
11/01/2005,10:56,1096.00,1096.25,1095.75,1096.00,31,299,330.00
11/01/2005,10:57,1096.00,1096.00,1095.50,1095.75,295,110,405.00
11/01/2005,10:58,1095.75,1096.00,1095.50,1095.75,219,103,322.00
11/01/2005,10:59,1096.00,1096.00,1095.75,1095.75,200,174,374.00
11/01/2005,11:00,1095.75,1096.00,1095.50,1095.75,162,140,302.00
11/01/2005,11:01,1095.75,1096.00,1095.50,1095.75,24,555,579.00
11/01/2005,11:02,1095.75,1096.50,1095.50,1096.25,1139,167,1306.00
11/01/2005,11:03,1096.25,1096.50,1096.25,1096.25,77,561,638.00
11/01/2005,11:04,1096.25,1096.50,1096.25,1096.25,998,97,1095.00
11/01/2005,11:05,1096.50,1096.75,1096.00,1096.25,211,354,565.00
11/01/2005,11:06,1096.25,1096.50,1096.00,1096.25,238,161,399.00
11/01/2005,11:07,1096.25,1096.25,1096.00,1096.25,17,6,23.00
11/01/2005,11:08,1096.00,1096.25,1095.75,1095.75,25,298,323.00
11/01/2005,11:09,1095.75,1095.75,1095.25,1095.75,24,782,806.00
11/01/2005,11:10,1095.50,1096.00,1095.50,1095.75,994,229,1223.00
11/01/2005,11:11,1095.75,1096.25,1095.75,1096.25,237,57,294.00
11/01/2005,11:12,1096.25,1096.50,1096.00,1096.50,600,843,1443.00
11/01/2005,11:13,1096.50,1096.75,1096.00,1096.25,161,933,1094.00
11/01/2005,11:14,1096.00,1096.25,1096.00,1096.00,429,64,493.00
11/01/2005,11:15,1096.00,1096.25,1096.00,1096.25,28,25,53.00
11/01/2005,11:16,1096.25,1096.25,1095.50,1095.75,90,788,878.00
11/01/2005,11:17,1095.75,1096.00,1095.50,1095.75,24,153,177.00
11/01/2005,11:18,1095.50,1095.75,1095.50,1095.75,142,140,282.00
11/01/2005,11:19,1095.75,1096.00,1095.50,1095.75,121,85,206.00
11/01/2005,11:20,1095.50,1095.75,1095.50,1095.75,161,12,173.00
11/01/2005,11:21,1095.50,1096.00,1095.50,1096.00,251,206,457.00
11/01/2005,11:22,1095.75,1096.00,1095.25,1095.50,592,512,1104.00
11/01/2005,11:23,1095.50,1095.50,1095.25,1095.50,42,228,270.00
11/01/2005,11:24,1095.50,1095.50,1095.25,1095.50,417,155,572.00
11/01/2005,11:25,1095.50,1095.75,1095.25,1095.25,376,458,834.00
11/01/2005,11:26,1095.25,1095.50,1095.25,1095.50,243,28,271.00
11/01/2005,11:27,1095.25,1095.25,1095.00,1095.25,285,718,1003.00
11/01/2005,11:28,1095.50,1095.75,1095.25,1095.50,122,150,272.00
11/01/2005,11:29,1095.50,1095.75,1095.50,1095.50,1,51,52.00
11/01/2005,11:30,1095.50,1095.75,1095.50,1095.50,4,518,522.00
11/01/2005,11:31,1095.50,1095.50,1095.25,1095.25,307,408,715.00
11/01/2005,11:32,1095.25,1095.50,1095.25,1095.50,41,62,103.00
11/01/2005,11:33,1095.50,1095.50,1095.25,1095.25,108,167,275.00
11/01/2005,11:34,1095.50,1095.50,1095.25,1095.50,51,188,239.00
11/01/2005,11:35,1095.25,1095.50,1095.25,1095.50,216,103,319.00
11/01/2005,11:36,1095.50,1095.50,1095.25,1095.25,147,556,703.00
11/01/2005,11:37,1095.25,1096.00,1095.25,1096.00,696,165,861.00
11/01/2005,11:38,1095.75,1096.25,1095.75,1096.00,489,683,1172.00
11/01/2005,11:39,1096.00,1096.00,1095.75,1096.00,35,204,239.00
11/01/2005,11:40,1096.00,1096.00,1095.75,1096.00,59,11,70.00
11/01/2005,11:41,1095.75,1096.00,1095.75,1096.00,7,260,267.00
11/01/2005,11:42,1095.75,1096.00,1095.75,1095.75,94,265,359.00
11/01/2005,11:43,1096.00,1096.00,1095.50,1095.75,34,47,81.00
11/01/2005,11:44,1095.50,1096.00,1095.50,1095.75,91,160,251.00
11/01/2005,11:45,1095.75,1095.75,1095.75,1095.75,0,73,73.00
11/01/2005,11:46,1095.75,1096.00,1095.50,1095.75,489,98,587.00
11/01/2005,11:47,1095.75,1096.00,1095.75,1095.75,18,96,114.00
11/01/2005,11:48,1096.00,1096.00,1095.50,1096.00,94,205,299.00
11/01/2005,11:49,1095.75,1096.00,1095.75,1096.00,16,75,91.00
11/01/2005,11:50,1096.00,1096.00,1095.75,1095.75,323,17,340.00
11/01/2005,11:51,1096.00,1096.00,1095.75,1096.00,26,34,60.00
11/01/2005,11:52,1096.00,1096.00,1095.75,1095.75,40,332,372.00
11/01/2005,11:53,1095.75,1095.75,1095.50,1095.50,16,231,247.00
11/01/2005,11:54,1095.50,1095.75,1095.25,1095.50,23,302,325.00
11/01/2005,11:55,1095.50,1095.50,1095.25,1095.50,26,9,35.00
11/01/2005,11:56,1095.25,1095.50,1095.25,1095.25,58,82,140.00
11/01/2005,11:57,1095.25,1095.50,1095.25,1095.50,16,150,166.00
11/01/2005,11:58,1095.25,1095.50,1095.25,1095.25,3,415,418.00
11/01/2005,11:59,1095.25,1095.25,1095.25,1095.25,0,131,131.00
11/01/2005,12:00,1095.50,1095.75,1095.25,1095.50,316,12,328.00
11/01/2005,12:01,1095.50,1096.00,1095.50,1095.50,319,9,328.00
11/01/2005,12:02,1095.75,1096.00,1095.50,1096.00,155,3,158.00
11/01/2005,12:03,1095.75,1096.00,1095.75,1095.75,12,160,172.00
11/01/2005,12:04,1095.75,1095.75,1095.50,1095.50,27,139,166.00
11/01/2005,12:05,1095.75,1096.00,1095.50,1095.75,316,13,329.00
11/01/2005,12:06,1095.75,1096.00,1095.50,1095.50,134,399,533.00
11/01/2005,12:07,1095.75,1096.00,1095.50,1096.00,486,339,825.00
11/01/2005,12:08,1095.75,1096.00,1095.75,1096.00,321,86,407.00
11/01/2005,12:09,1095.75,1096.00,1095.75,1096.00,14,7,21.00
11/01/2005,12:10,1095.75,1095.75,1095.50,1095.50,0,175,175.00
11/01/2005,12:11,1095.75,1095.75,1095.75,1095.75,368,0,368.00
11/01/2005,12:12,1096.00,1096.00,1095.75,1095.75,6,11,17.00
11/01/2005,12:13,1096.00,1096.00,1095.75,1095.75,29,9,38.00
11/01/2005,12:14,1095.75,1095.75,1095.50,1095.50,4,430,434.00
11/01/2005,12:15,1095.50,1095.75,1095.50,1095.50,33,61,94.00
11/01/2005,12:16,1095.75,1095.75,1095.50,1095.75,103,34,137.00
11/01/2005,12:17,1095.50,1095.75,1095.25,1095.75,220,339,559.00
11/01/2005,12:18,1095.50,1095.75,1095.50,1095.50,30,254,284.00
11/01/2005,12:19,1095.50,1095.75,1095.50,1095.50,38,15,53.00
11/01/2005,12:20,1095.50,1095.75,1095.50,1095.50,19,219,238.00
11/01/2005,12:21,1095.50,1095.50,1095.25,1095.50,142,22,164.00
11/01/2005,12:22,1095.50,1095.75,1095.25,1095.75,194,6,200.00
11/01/2005,12:23,1095.75,1096.00,1095.75,1096.00,760,43,803.00
11/01/2005,12:24,1096.00,1096.00,1095.75,1096.00,15,111,126.00
11/01/2005,12:25,1096.00,1096.00,1095.50,1095.75,290,262,552.00
11/01/2005,12:26,1096.00,1096.00,1095.50,1095.50,6,106,112.00
11/01/2005,12:27,1095.75,1095.75,1095.50,1095.75,21,18,39.00
11/01/2005,12:28,1095.75,1095.75,1095.25,1095.25,40,143,183.00
11/01/2005,12:29,1095.25,1095.50,1095.00,1095.00,20,852,872.00
11/01/2005,12:30,1095.00,1095.25,1094.75,1095.00,864,749,1613.00
11/01/2005,12:31,1095.25,1095.25,1094.75,1095.00,209,199,408.00
11/01/2005,12:32,1095.25,1095.25,1095.00,1095.25,204,503,707.00
11/01/2005,12:33,1095.25,1095.25,1095.00,1095.00,166,31,197.00
11/01/2005,12:34,1095.00,1095.25,1095.00,1095.00,9,40,49.00
11/01/2005,12:35,1095.00,1095.50,1095.00,1095.00,274,1178,1452.00
11/01/2005,12:36,1095.00,1095.25,1094.75,1095.25,641,90,731.00
11/01/2005,12:37,1095.25,1095.25,1095.00,1095.25,126,11,137.00
11/01/2005,12:38,1095.25,1095.25,1095.00,1095.25,92,511,603.00
11/01/2005,12:39,1095.00,1095.25,1095.00,1095.00,493,39,532.00
11/01/2005,12:40,1095.00,1095.25,1095.00,1095.25,138,11,149.00
11/01/2005,12:41,1095.25,1095.50,1095.00,1095.25,154,34,188.00
11/01/2005,12:42,1095.25,1095.50,1095.00,1095.25,171,178,349.00
11/01/2005,12:43,1095.25,1095.50,1094.75,1095.25,280,390,670.00
11/01/2005,12:44,1095.25,1095.50,1095.00,1095.25,364,264,628.00
11/01/2005,12:45,1095.25,1095.75,1095.25,1095.50,467,290,757.00
11/01/2005,12:46,1095.75,1095.75,1095.50,1095.50,32,300,332.00
11/01/2005,12:47,1095.75,1095.75,1095.25,1095.25,42,645,687.00
11/01/2005,12:48,1095.50,1095.50,1095.25,1095.25,82,398,480.00
11/01/2005,12:49,1095.25,1095.50,1095.25,1095.25,2,171,173.00
11/01/2005,12:50,1095.25,1095.50,1095.25,1095.25,575,14,589.00
11/01/2005,12:51,1095.25,1095.50,1095.25,1095.50,28,212,240.00
11/01/2005,12:52,1095.50,1095.50,1095.25,1095.50,4,14,18.00
11/01/2005,12:53,1095.25,1095.50,1095.25,1095.50,417,47,464.00
11/01/2005,12:54,1095.50,1095.75,1095.25,1095.75,148,17,165.00
11/01/2005,12:55,1095.50,1095.75,1095.50,1095.50,22,32,54.00
11/01/2005,12:56,1095.50,1095.75,1095.50,1095.50,27,60,87.00
11/01/2005,12:57,1095.50,1095.75,1095.50,1095.75,3,44,47.00
11/01/2005,12:58,1095.50,1095.75,1095.50,1095.50,244,20,264.00
11/01/2005,12:59,1095.50,1095.75,1095.25,1095.50,85,497,582.00
11/01/2005,13:00,1095.50,1095.75,1095.25,1095.50,310,216,526.00
11/01/2005,13:01,1095.50,1095.75,1095.00,1095.00,41,1337,1378.00
11/01/2005,13:02,1095.00,1095.75,1095.00,1095.25,287,380,667.00
11/01/2005,13:03,1095.50,1095.75,1095.25,1095.50,340,71,411.00
11/01/2005,13:04,1095.75,1095.75,1095.50,1095.50,63,262,325.00
11/01/2005,13:05,1095.50,1095.75,1095.50,1095.50,2,19,21.00
11/01/2005,13:06,1095.50,1095.75,1095.50,1095.75,515,155,670.00
11/01/2005,13:07,1095.75,1095.75,1095.25,1095.75,543,244,787.00
11/01/2005,13:08,1095.75,1095.75,1095.25,1095.25,52,941,993.00
11/01/2005,13:09,1095.25,1095.50,1094.75,1095.00,701,1709,2410.00
11/01/2005,13:10,1095.00,1095.50,1095.00,1095.50,935,83,1018.00
11/01/2005,13:11,1095.50,1095.50,1095.00,1095.00,9,443,452.00
11/01/2005,13:12,1094.75,1095.75,1094.75,1095.50,616,195,811.00
11/01/2005,13:13,1095.50,1095.50,1095.00,1095.00,32,207,239.00
11/01/2005,13:14,1095.00,1095.00,1094.50,1094.75,276,1659,1935.00
11/01/2005,13:15,1094.75,1095.00,1094.50,1094.50,520,221,741.00
11/01/2005,13:16,1094.75,1094.75,1094.00,1094.75,403,862,1265.00
11/01/2005,13:17,1094.50,1094.75,1093.75,1094.00,347,956,1303.00
11/01/2005,13:18,1094.00,1094.50,1093.75,1094.25,526,754,1280.00
11/01/2005,13:19,1094.25,1096.00,1094.00,1095.50,3133,1340,4473.00
11/01/2005,13:20,1096.00,1097.50,1095.50,1097.00,5554,2680,8234.00
11/01/2005,13:21,1097.00,1098.50,1097.00,1098.25,8172,3947,12119.00
11/01/2005,13:22,1098.25,1098.50,1097.25,1098.25,4601,4601,9202.00
11/01/2005,13:23,1098.00,1099.50,1097.75,1098.75,9139,4510,13649.00
11/01/2005,13:24,1098.75,1098.75,1097.00,1097.25,2045,5112,7157.00
11/01/2005,13:25,1097.00,1098.00,1096.25,1098.00,3897,2834,6731.00
11/01/2005,13:26,1098.00,1098.50,1097.00,1097.25,1893,4016,5909.00
11/01/2005,13:27,1097.25,1098.50,1096.75,1098.00,3000,1969,4969.00
11/01/2005,13:28,1098.25,1098.50,1097.25,1097.50,1406,2227,3633.00
11/01/2005,13:29,1097.50,1098.25,1097.25,1098.00,1471,1219,2690.00
11/01/2005,13:30,1098.00,1098.75,1097.50,1098.75,2883,1237,4120.00
11/01/2005,13:31,1098.50,1100.25,1098.25,1099.75,7511,2791,10302.00
11/01/2005,13:32,1099.75,1100.25,1099.00,1099.25,3899,3719,7618.00
11/01/2005,13:33,1099.50,1099.75,1098.25,1098.50,1967,3125,5092.00
11/01/2005,13:34,1098.25,1098.75,1097.50,1097.50,1471,3334,4805.00
11/01/2005,13:35,1097.75,1098.25,1097.25,1098.25,1800,1840,3640.00
11/01/2005,13:36,1098.00,1098.75,1098.00,1098.25,1939,1894,3833.00
11/01/2005,13:37,1098.25,1098.25,1097.50,1098.00,1496,1872,3368.00
11/01/2005,13:38,1098.00,1098.25,1097.00,1097.25,915,2052,2967.00
11/01/2005,13:39,1097.25,1097.50,1096.00,1096.50,1179,2904,4083.00
11/01/2005,13:40,1096.50,1096.75,1095.25,1096.25,3054,3771,6825.00
11/01/2005,13:41,1096.25,1096.50,1095.50,1096.25,992,2230,3222.00
11/01/2005,13:42,1096.00,1096.75,1096.00,1096.50,1280,1085,2365.00
11/01/2005,13:43,1096.50,1097.00,1096.25,1096.75,906,1127,2033.00
11/01/2005,13:44,1096.75,1096.75,1095.50,1096.00,1027,2775,3802.00
11/01/2005,13:45,1096.00,1096.50,1095.50,1096.25,970,1402,2372.00
11/01/2005,13:46,1096.50,1096.50,1095.75,1095.75,611,612,1223.00
11/01/2005,13:47,1095.75,1096.00,1095.25,1095.50,874,1905,2779.00
11/01/2005,13:48,1095.75,1095.75,1094.50,1094.50,1036,4380,5416.00
11/01/2005,13:49,1094.75,1095.25,1094.25,1095.25,2437,2410,4847.00
11/01/2005,13:50,1095.50,1096.25,1095.25,1095.50,1524,2385,3909.00
11/01/2005,13:51,1095.50,1096.25,1095.50,1095.75,917,733,1650.00
11/01/2005,13:52,1095.75,1095.75,1094.75,1095.25,813,3054,3867.00
11/01/2005,13:53,1095.50,1096.00,1095.00,1095.75,1223,837,2060.00
11/01/2005,13:54,1095.75,1096.00,1095.25,1095.25,573,935,1508.00
11/01/2005,13:55,1095.50,1095.75,1095.25,1095.75,413,520,933.00
11/01/2005,13:56,1095.75,1096.00,1095.00,1095.75,877,889,1766.00
11/01/2005,13:57,1095.75,1096.25,1095.25,1096.25,1556,628,2184.00
11/01/2005,13:58,1096.25,1096.25,1094.75,1095.25,631,2229,2860.00
11/01/2005,13:59,1095.25,1095.50,1094.75,1095.00,787,864,1651.00
11/01/2005,14:00,1095.25,1095.50,1094.25,1094.75,1649,3924,5573.00
11/01/2005,14:01,1094.75,1095.00,1094.50,1094.75,1012,1388,2400.00
11/01/2005,14:02,1095.00,1095.00,1094.00,1094.25,1167,2553,3720.00
11/01/2005,14:03,1094.50,1095.25,1094.25,1095.00,1429,784,2213.00
11/01/2005,14:04,1094.75,1096.25,1094.75,1096.00,3342,1748,5090.00
11/01/2005,14:05,1096.00,1096.00,1095.00,1095.00,1212,1931,3143.00
11/01/2005,14:06,1095.25,1095.50,1094.50,1095.00,1107,1859,2966.00
11/01/2005,14:07,1094.75,1094.75,1094.00,1094.25,942,1657,2599.00
11/01/2005,14:08,1094.25,1095.00,1094.00,1094.00,1569,1429,2998.00
11/01/2005,14:09,1094.00,1094.75,1093.50,1094.50,5050,3897,8947.00
11/01/2005,14:10,1094.50,1094.75,1094.00,1094.25,436,1200,1636.00
11/01/2005,14:11,1094.50,1094.50,1094.00,1094.50,424,628,1052.00
11/01/2005,14:12,1094.25,1094.50,1094.00,1094.25,281,1127,1408.00
11/01/2005,14:13,1094.25,1095.25,1094.00,1095.00,1838,852,2690.00
11/01/2005,14:14,1095.00,1095.25,1094.50,1094.50,720,928,1648.00
11/01/2005,14:15,1094.25,1094.75,1094.25,1094.75,386,203,589.00
11/01/2005,14:16,1094.75,1095.00,1094.50,1095.00,396,45,441.00
11/01/2005,14:17,1095.00,1095.75,1095.00,1095.50,1917,581,2498.00
11/01/2005,14:18,1095.25,1095.50,1095.00,1095.00,226,628,854.00
11/01/2005,14:19,1095.00,1095.25,1094.50,1094.75,387,795,1182.00
11/01/2005,14:20,1095.00,1095.25,1094.50,1094.50,396,925,1321.00
11/01/2005,14:21,1094.25,1095.25,1094.25,1095.00,685,242,927.00
11/01/2005,14:22,1095.00,1095.75,1095.00,1095.50,2152,644,2796.00
11/01/2005,14:23,1095.50,1096.50,1095.25,1096.25,5387,1460,6847.00
11/01/2005,14:24,1096.25,1096.50,1095.50,1096.00,1331,2270,3601.00
11/01/2005,14:25,1095.75,1096.25,1095.50,1095.75,363,916,1279.00
11/01/2005,14:26,1095.50,1095.75,1095.25,1095.75,299,1208,1507.00
11/01/2005,14:27,1095.50,1096.00,1095.50,1095.75,468,1861,2329.00
11/01/2005,14:28,1095.50,1095.75,1095.00,1095.25,342,815,1157.00
11/01/2005,14:29,1095.25,1095.75,1095.25,1095.50,215,473,688.00
11/01/2005,14:30,1095.25,1095.75,1095.25,1095.75,1171,163,1334.00
11/01/2005,14:31,1095.75,1096.50,1095.50,1096.50,2490,948,3438.00
11/01/2005,14:32,1096.50,1097.00,1096.25,1096.75,3028,2225,5253.00
11/01/2005,14:33,1096.50,1097.00,1096.25,1096.25,538,740,1278.00
11/01/2005,14:34,1096.50,1096.50,1095.75,1095.75,435,2268,2703.00
11/01/2005,14:35,1095.75,1096.25,1095.75,1096.00,662,842,1504.00
11/01/2005,14:36,1096.25,1096.50,1096.00,1096.50,1118,582,1700.00
11/01/2005,14:37,1096.50,1096.50,1096.00,1096.00,581,1038,1619.00
11/01/2005,14:38,1095.75,1096.25,1095.75,1095.75,224,200,424.00
11/01/2005,14:39,1096.00,1096.25,1095.75,1096.25,732,148,880.00
11/01/2005,14:40,1096.00,1096.25,1095.50,1095.75,554,2343,2897.00
11/01/2005,14:41,1095.50,1096.00,1095.25,1096.00,1315,856,2171.00
11/01/2005,14:42,1095.75,1095.75,1095.25,1095.50,518,1926,2444.00
11/01/2005,14:43,1095.50,1095.75,1095.25,1095.75,315,396,711.00
11/01/2005,14:44,1095.75,1095.75,1095.25,1095.25,388,1225,1613.00
11/01/2005,14:45,1095.25,1096.50,1095.25,1096.25,4304,1865,6169.00
11/01/2005,14:46,1096.50,1096.50,1096.00,1096.00,1238,1813,3051.00
11/01/2005,14:47,1096.00,1096.50,1095.75,1095.75,1243,1593,2836.00
11/01/2005,14:48,1096.00,1096.00,1095.75,1096.00,816,193,1009.00
11/01/2005,14:49,1096.25,1096.25,1095.75,1095.75,270,682,952.00
11/01/2005,14:50,1095.75,1095.75,1095.25,1095.25,75,3911,3986.00
11/01/2005,14:51,1095.25,1096.00,1095.00,1095.50,1890,1982,3872.00
11/01/2005,14:52,1095.75,1095.75,1095.00,1095.25,566,1419,1985.00
11/01/2005,14:53,1095.25,1095.50,1095.00,1095.25,95,372,467.00
11/01/2005,14:54,1095.25,1095.50,1095.00,1095.25,504,2264,2768.00
11/01/2005,14:55,1095.25,1095.25,1094.75,1095.25,804,1343,2147.00
11/01/2005,14:56,1095.00,1095.50,1095.00,1095.25,1183,1247,2430.00
11/01/2005,14:57,1095.00,1095.25,1095.00,1095.25,330,973,1303.00
11/01/2005,14:58,1095.25,1095.25,1094.50,1095.00,1044,2067,3111.00
11/01/2005,14:59,1094.75,1095.00,1094.50,1095.00,971,1206,2177.00
11/01/2005,15:00,1094.75,1095.00,1094.25,1094.50,3786,2391,6177.00
11/01/2005,15:01,1094.50,1095.50,1094.50,1095.00,3388,4039,7427.00
11/01/2005,15:02,1095.00,1095.25,1095.00,1095.25,615,1625,2240.00
11/01/2005,15:03,1095.00,1095.50,1095.00,1095.50,1686,419,2105.00
11/01/2005,15:04,1095.50,1095.50,1095.25,1095.25,381,150,531.00
11/01/2005,15:05,1095.25,1095.50,1095.25,1095.50,188,104,292.00
11/01/2005,15:06,1095.25,1095.50,1095.25,1095.50,430,252,682.00
11/01/2005,15:07,1095.50,1095.50,1095.25,1095.25,760,235,995.00
11/01/2005,15:08,1095.50,1095.75,1095.50,1095.50,407,464,871.00
11/01/2005,15:09,1095.50,1095.75,1095.50,1095.75,242,443,685.00
11/01/2005,15:10,1095.75,1095.75,1095.50,1095.75,477,478,955.00
11/01/2005,15:11,1095.75,1096.25,1095.50,1096.25,2522,1460,3982.00
11/01/2005,15:12,1096.25,1096.25,1096.00,1096.00,115,1017,1132.00
11/01/2005,15:13,1096.00,1096.75,1096.00,1096.50,2743,380,3123.00
11/01/2005,15:14,1096.50,1096.75,1096.25,1096.50,1039,1080,2119.00
11/01/2005,15:15,1096.25,1096.50,1095.75,1096.00,1734,2456,4190.00
11/01/2005,15:30,1096.00,1096.00,1096.00,1096.00,61,0,61.00
11/01/2005,15:31,1095.75,1096.00,1095.75,1096.00,3,54,57.00
11/01/2005,15:32,1096.00,1096.00,1095.75,1095.75,215,100,315.00
11/01/2005,15:33,1096.00,1096.00,1095.75,1096.00,174,10,184.00
11/01/2005,15:34,1095.75,1096.00,1095.50,1096.00,196,265,461.00
11/01/2005,15:35,1095.75,1096.00,1095.75,1096.00,80,3,83.00
11/01/2005,15:36,1096.00,1096.00,1095.50,1095.75,4,30,34.00
11/01/2005,15:37,1095.75,1095.75,1095.75,1095.75,99,0,99.00
11/01/2005,15:38,1095.75,1095.75,1095.75,1095.75,7,0,7.00
11/01/2005,15:39,1095.75,1096.00,1095.75,1095.75,98,11,109.00
11/01/2005,15:40,1095.75,1095.75,1095.75,1095.75,0,18,18.00
11/01/2005,15:41,1095.75,1096.00,1095.75,1096.00,1,20,21.00
11/01/2005,15:42,1095.75,1096.00,1095.75,1096.00,3,4,7.00
11/01/2005,15:43,1096.00,1096.00,1095.75,1095.75,1,10,11.00
11/01/2005,15:45,1095.50,1095.50,1095.50,1095.50,0,158,158.00
11/01/2005,15:46,1095.50,1095.50,1095.50,1095.50,0,3,3.00
11/01/2005,15:47,1095.50,1095.50,1095.50,1095.50,0,6,6.00
11/01/2005,15:48,1095.50,1095.50,1095.25,1095.25,0,98,98.00
11/01/2005,15:49,1095.50,1095.50,1095.25,1095.25,1,50,51.00
11/01/2005,15:50,1095.50,1095.50,1095.25,1095.50,101,50,151.00
11/01/2005,15:51,1095.50,1095.75,1095.50,1095.75,4,1,5.00
11/01/2005,15:52,1095.75,1095.75,1095.75,1095.75,2,0,2.00
11/01/2005,15:53,1095.75,1095.75,1095.75,1095.75,20,0,20.00
11/01/2005,15:54,1095.75,1095.75,1095.75,1095.75,40,0,40.00
11/01/2005,15:57,1095.50,1095.50,1095.50,1095.50,0,2,2.00
11/01/2005,15:58,1095.75,1095.75,1095.50,1095.50,1,1,2.00
11/01/2005,15:59,1095.75,1095.75,1095.75,1095.75,2,0,2.00
11/01/2005,16:00,1095.50,1095.50,1095.50,1095.50,0,100,100.00
11/01/2005,17:01,1095.75,1095.75,1095.50,1095.50,88,3,91.00
11/01/2005,17:02,1095.75,1095.75,1095.75,1095.75,1,0,1.00
11/01/2005,17:03,1095.75,1095.75,1095.50,1095.50,2,45,47.00
11/01/2005,17:04,1095.50,1095.50,1095.50,1095.50,0,2,2.00
11/01/2005,17:06,1095.50,1095.50,1095.25,1095.25,0,21,21.00
11/01/2005,17:07,1095.25,1095.25,1095.25,1095.25,0,5,5.00
11/01/2005,17:08,1095.50,1095.50,1095.50,1095.50,100,0,100.00
11/01/2005,17:09,1095.50,1095.50,1095.50,1095.50,1,0,1.00
11/01/2005,17:10,1095.50,1095.50,1095.50,1095.50,2,0,2.00
11/01/2005,17:12,1095.25,1095.25,1095.25,1095.25,0,1,1.00
11/01/2005,17:13,1095.50,1095.50,1095.50,1095.50,1,0,1.00
11/01/2005,17:15,1095.50,1095.50,1095.50,1095.50,1,0,1.00
11/01/2005,17:18,1095.50,1095.50,1095.25,1095.25,13,6,19.00
11/01/2005,17:19,1095.50,1095.50,1095.50,1095.50,1,0,1.00
11/01/2005,17:20,1095.50,1096.00,1095.50,1096.00,411,6,417.00
11/01/2005,17:21,1096.00,1096.00,1096.00,1096.00,10,0,10.00
11/01/2005,17:22,1096.00,1096.25,1096.00,1096.00,11,8,19.00
11/01/2005,17:23,1096.00,1096.00,1096.00,1096.00,0,40,40.00
11/01/2005,17:24,1096.00,1096.00,1096.00,1096.00,0,10,10.00
11/01/2005,17:25,1096.00,1096.25,1096.00,1096.25,151,17,168.00
11/01/2005,17:26,1096.25,1096.25,1096.25,1096.25,52,0,52.00
11/01/2005,17:27,1096.25,1096.25,1096.25,1096.25,54,0,54.00
11/01/2005,17:30,1096.25,1096.25,1096.25,1096.25,4,0,4.00
11/01/2005,17:31,1096.25,1096.50,1096.25,1096.50,23,0,23.00
11/01/2005,17:32,1096.50,1096.50,1096.50,1096.50,1,0,1.00
11/01/2005,17:34,1096.50,1096.50,1096.50,1096.50,30,0,30.00
11/01/2005,17:35,1096.50,1096.50,1096.50,1096.50,24,0,24.00
11/01/2005,17:36,1096.25,1096.25,1096.25,1096.25,0,10,10.00
11/01/2005,17:37,1096.25,1096.25,1096.00,1096.25,1,31,32.00
11/01/2005,17:39,1096.25,1096.25,1096.25,1096.25,13,0,13.00
11/01/2005,17:40,1096.25,1096.25,1096.25,1096.25,1,0,1.00
11/01/2005,17:42,1096.00,1096.25,1096.00,1096.25,5,5,10.00
11/01/2005,17:43,1096.25,1096.25,1096.25,1096.25,1,0,1.00
11/01/2005,17:44,1096.25,1096.25,1096.25,1096.25,1,0,1.00
11/01/2005,17:47,1096.25,1096.25,1096.25,1096.25,1,0,1.00
11/01/2005,17:48,1096.25,1096.25,1096.25,1096.25,6,0,6.00
11/01/2005,17:51,1096.25,1096.25,1096.25,1096.25,6,0,6.00
11/01/2005,17:52,1096.25,1096.25,1096.25,1096.25,1,0,1.00
11/01/2005,17:54,1096.25,1096.25,1096.25,1096.25,5,0,5.00
11/01/2005,17:56,1096.25,1096.25,1096.25,1096.25,11,0,11.00
11/01/2005,17:59,1096.00,1096.00,1096.00,1096.00,0,20,20.00
11/01/2005,18:02,1096.00,1096.00,1096.00,1096.00,0,3,3.00
11/01/2005,18:03,1096.00,1096.00,1096.00,1096.00,0,22,22.00
11/01/2005,18:05,1096.25,1096.25,1095.75,1095.75,1,53,54.00
11/01/2005,18:06,1095.75,1095.75,1095.75,1095.75,0,1,1.00
11/01/2005,18:07,1096.00,1096.00,1096.00,1096.00,1,0,1.00
11/01/2005,18:08,1095.75,1095.75,1095.75,1095.75,0,29,29.00
11/01/2005,18:10,1095.75,1095.75,1095.75,1095.75,0,1,1.00
11/01/2005,18:12,1096.00,1096.00,1096.00,1096.00,1,0,1.00
11/01/2005,18:13,1096.00,1096.00,1096.00,1096.00,7,0,7.00
11/01/2005,18:15,1096.25,1096.25,1096.25,1096.25,78,0,78.00
11/01/2005,18:16,1096.25,1096.25,1096.25,1096.25,1,0,1.00
11/01/2005,18:20,1096.25,1096.25,1096.25,1096.25,20,0,20.00
11/01/2005,18:23,1096.25,1096.25,1096.25,1096.25,1,0,1.00
11/01/2005,18:30,1096.25,1096.50,1096.25,1096.50,2,0,2.00
11/01/2005,18:31,1096.50,1096.50,1096.25,1096.25,1,19,20.00
11/01/2005,18:40,1096.25,1096.25,1096.25,1096.25,0,1,1.00
11/01/2005,18:41,1096.25,1096.50,1096.25,1096.25,1,7,8.00
11/01/2005,18:42,1096.25,1096.25,1096.25,1096.25,0,2,2.00
11/01/2005,18:43,1096.25,1096.25,1096.25,1096.25,0,2,2.00
11/01/2005,18:48,1096.50,1096.50,1096.25,1096.50,2,15,17.00
11/01/2005,18:53,1096.50,1096.50,1096.50,1096.50,1,0,1.00
11/01/2005,18:55,1096.25,1096.25,1096.25,1096.25,0,1,1.00
11/01/2005,19:01,1096.25,1096.25,1096.25,1096.25,0,17,17.00
11/01/2005,19:04,1096.25,1096.25,1096.25,1096.25,0,18,18.00
11/01/2005,19:13,1096.25,1096.25,1096.25,1096.25,0,23,23.00
11/01/2005,19:14,1096.25,1096.25,1096.25,1096.25,0,1,1.00
11/01/2005,19:15,1096.25,1096.25,1096.25,1096.25,0,2,2.00
11/01/2005,19:16,1096.25,1096.25,1096.25,1096.25,0,3,3.00
11/01/2005,19:18,1096.25,1096.50,1096.25,1096.50,2,2,4.00
11/01/2005,19:19,1096.50,1096.50,1096.25,1096.25,4,2,6.00
11/01/2005,19:24,1096.25,1096.25,1096.00,1096.25,4,21,25.00
11/01/2005,19:30,1096.00,1096.00,1096.00,1096.00,0,2,2.00
11/01/2005,19:31,1096.25,1096.25,1096.00,1096.00,1,1,2.00
11/01/2005,19:32,1096.25,1096.25,1095.75,1096.00,5,46,51.00
11/01/2005,19:34,1096.00,1096.00,1096.00,1096.00,1,0,1.00
11/01/2005,19:37,1096.00,1096.00,1096.00,1096.00,1,0,1.00
11/01/2005,19:40,1096.00,1096.00,1096.00,1096.00,16,0,16.00
11/01/2005,19:41,1095.75,1095.75,1095.75,1095.75,0,1,1.00
11/01/2005,19:44,1096.00,1096.00,1096.00,1096.00,5,0,5.00
11/01/2005,19:46,1096.00,1096.00,1096.00,1096.00,2,0,2.00
11/01/2005,19:48,1096.00,1096.00,1096.00,1096.00,21,0,21.00
11/01/2005,19:49,1096.00,1096.00,1096.00,1096.00,1,0,1.00
11/01/2005,19:52,1096.00,1096.00,1096.00,1096.00,1,0,1.00
11/01/2005,19:53,1096.00,1096.00,1096.00,1096.00,10,0,10.00
11/01/2005,19:55,1096.00,1096.00,1096.00,1096.00,8,0,8.00
11/01/2005,19:59,1095.75,1095.75,1095.75,1095.75,0,1,1.00
11/01/2005,20:00,1095.75,1096.00,1095.75,1096.00,5,1,6.00
11/01/2005,20:01,1096.00,1096.00,1096.00,1096.00,5,0,5.00
11/01/2005,20:04,1096.00,1096.00,1095.75,1095.75,12,5,17.00
11/01/2005,20:08,1096.00,1096.00,1095.75,1095.75,6,1,7.00
11/01/2005,20:09,1095.75,1095.75,1095.75,1095.75,0,1,1.00
11/01/2005,20:11,1096.00,1096.00,1095.75,1095.75,2,20,22.00
11/01/2005,20:22,1095.75,1095.75,1095.75,1095.75,0,5,5.00
11/01/2005,20:23,1096.00,1096.00,1095.75,1095.75,4,1,5.00
11/01/2005,20:27,1095.75,1095.75,1095.75,1095.75,0,16,16.00
11/01/2005,20:31,1095.75,1095.75,1095.75,1095.75,0,1,1.00
11/01/2005,20:32,1096.00,1096.00,1096.00,1096.00,1,0,1.00
11/01/2005,20:35,1096.00,1096.00,1096.00,1096.00,2,0,2.00
11/01/2005,20:36,1096.00,1096.00,1096.00,1096.00,23,0,23.00
11/01/2005,20:37,1096.00,1096.00,1096.00,1096.00,1,0,1.00
11/01/2005,20:38,1096.00,1096.00,1096.00,1096.00,8,0,8.00
11/01/2005,20:39,1096.00,1096.00,1096.00,1096.00,4,0,4.00
11/01/2005,20:42,1096.00,1096.00,1096.00,1096.00,1,0,1.00
11/01/2005,20:43,1096.00,1096.00,1096.00,1096.00,2,0,2.00
11/01/2005,20:44,1096.25,1096.25,1096.25,1096.25,5,0,5.00
11/01/2005,20:50,1096.25,1096.25,1096.25,1096.25,1,0,1.00
11/01/2005,20:53,1096.00,1096.00,1096.00,1096.00,0,12,12.00
11/01/2005,20:56,1096.00,1096.00,1096.00,1096.00,0,7,7.00
11/01/2005,21:00,1096.00,1096.00,1096.00,1096.00,0,1,1.00
11/01/2005,21:01,1096.00,1096.00,1095.75,1095.75,0,27,27.00
11/01/2005,21:03,1095.75,1095.75,1095.75,1095.75,0,28,28.00
11/01/2005,21:04,1095.50,1095.50,1095.50,1095.50,0,60,60.00
11/01/2005,21:05,1095.50,1095.50,1095.50,1095.50,0,2,2.00
11/01/2005,21:06,1095.50,1095.50,1095.50,1095.50,0,12,12.00
11/01/2005,21:09,1095.50,1095.50,1095.50,1095.50,0,1,1.00
11/01/2005,21:10,1095.50,1095.50,1095.50,1095.50,0,5,5.00
11/01/2005,21:11,1095.25,1095.25,1095.25,1095.25,0,1,1.00
11/01/2005,21:13,1095.50,1095.50,1095.50,1095.50,1,0,1.00
11/01/2005,21:15,1095.50,1095.50,1095.50,1095.50,1,0,1.00
11/01/2005,21:16,1095.25,1095.50,1095.25,1095.50,2,4,6.00
11/01/2005,21:23,1095.50,1095.50,1095.50,1095.50,16,0,16.00
11/01/2005,21:24,1095.50,1095.50,1095.50,1095.50,1,0,1.00
11/01/2005,21:27,1095.50,1095.50,1095.50,1095.50,1,0,1.00
11/01/2005,21:29,1095.50,1095.50,1095.50,1095.50,4,0,4.00
11/01/2005,21:30,1095.50,1095.50,1095.50,1095.50,4,0,4.00
11/01/2005,21:31,1095.50,1095.50,1095.50,1095.50,1,0,1.00
11/01/2005,21:32,1095.50,1095.50,1095.50,1095.50,1,0,1.00
11/01/2005,21:33,1095.50,1095.50,1095.50,1095.50,2,0,2.00
11/01/2005,21:38,1095.50,1095.50,1095.50,1095.50,10,0,10.00
11/01/2005,21:42,1095.50,1095.50,1095.50,1095.50,10,0,10.00
11/01/2005,21:43,1095.50,1095.50,1095.50,1095.50,2,0,2.00
11/01/2005,21:44,1095.25,1095.25,1095.25,1095.25,0,50,50.00
11/01/2005,21:48,1095.50,1095.50,1095.50,1095.50,1,0,1.00
11/01/2005,21:49,1095.25,1095.50,1095.25,1095.50,2,1,3.00
11/01/2005,21:50,1095.50,1095.50,1095.50,1095.50,3,0,3.00
11/01/2005,21:52,1095.50,1095.50,1095.50,1095.50,1,0,1.00
11/01/2005,21:53,1095.25,1095.25,1095.25,1095.25,0,1,1.00
11/01/2005,21:54,1095.50,1095.50,1095.50,1095.50,2,0,2.00
11/01/2005,21:58,1095.25,1095.25,1095.25,1095.25,0,73,73.00
11/01/2005,21:59,1095.25,1095.25,1095.25,1095.25,0,2,2.00
11/01/2005,22:08,1095.50,1095.50,1095.50,1095.50,12,0,12.00
11/01/2005,22:10,1095.50,1095.50,1095.50,1095.50,2,0,2.00
11/01/2005,22:11,1095.50,1095.75,1095.50,1095.75,100,0,100.00
11/01/2005,22:13,1095.75,1096.00,1095.75,1095.75,50,12,62.00
11/01/2005,22:14,1095.50,1095.50,1095.50,1095.50,0,1,1.00
11/01/2005,22:17,1095.50,1095.50,1095.50,1095.50,0,20,20.00
11/01/2005,22:19,1095.75,1095.75,1095.75,1095.75,5,0,5.00
11/01/2005,22:21,1095.75,1095.75,1095.75,1095.75,3,0,3.00
11/01/2005,22:24,1095.50,1095.50,1095.50,1095.50,0,1,1.00
11/01/2005,22:25,1095.50,1095.50,1095.50,1095.50,0,10,10.00
11/01/2005,22:29,1095.50,1095.50,1095.50,1095.50,0,6,6.00
11/01/2005,22:30,1095.50,1095.50,1095.50,1095.50,0,4,4.00
11/01/2005,22:31,1095.50,1095.50,1095.50,1095.50,0,4,4.00
11/01/2005,22:32,1095.50,1095.50,1095.25,1095.25,0,17,17.00
11/01/2005,22:33,1095.50,1095.50,1095.50,1095.50,2,0,2.00
11/01/2005,22:34,1095.50,1095.50,1095.50,1095.50,1,0,1.00
11/01/2005,22:35,1095.25,1095.50,1095.25,1095.50,5,5,10.00
11/01/2005,22:36,1095.50,1095.50,1095.50,1095.50,1,0,1.00
11/01/2005,22:38,1095.50,1095.50,1095.50,1095.50,11,0,11.00
11/01/2005,22:40,1095.50,1095.50,1095.50,1095.50,10,0,10.00
11/01/2005,22:41,1095.50,1095.50,1095.50,1095.50,3,0,3.00
11/01/2005,22:44,1095.25,1095.25,1095.25,1095.25,0,67,67.00
11/01/2005,22:47,1095.25,1095.25,1095.25,1095.25,0,1,1.00
11/01/2005,22:52,1095.00,1095.00,1094.75,1094.75,0,160,160.00
11/01/2005,22:53,1094.75,1094.75,1094.50,1094.75,7,13,20.00
11/01/2005,22:54,1094.75,1094.75,1094.75,1094.75,5,0,5.00
11/01/2005,22:55,1094.75,1094.75,1094.75,1094.75,5,0,5.00
11/01/2005,22:58,1095.00,1095.00,1095.00,1095.00,10,0,10.00
11/01/2005,22:59,1094.75,1094.75,1094.75,1094.75,0,1,1.00
11/01/2005,23:01,1094.75,1094.75,1094.75,1094.75,0,10,10.00
11/01/2005,23:02,1095.00,1095.00,1095.00,1095.00,2,0,2.00
11/01/2005,23:03,1094.75,1094.75,1094.75,1094.75,0,1,1.00
11/01/2005,23:04,1094.75,1094.75,1094.75,1094.75,0,2,2.00
11/01/2005,23:05,1095.00,1095.00,1095.00,1095.00,1,0,1.00
11/01/2005,23:06,1094.75,1094.75,1094.75,1094.75,0,50,50.00
11/01/2005,23:07,1094.75,1095.00,1094.75,1095.00,10,10,20.00
11/01/2005,23:09,1095.00,1095.00,1095.00,1095.00,1,0,1.00
11/01/2005,23:10,1095.00,1095.00,1095.00,1095.00,14,0,14.00
11/01/2005,23:13,1095.25,1095.25,1095.25,1095.25,3,0,3.00
11/01/2005,23:14,1095.25,1095.75,1095.25,1095.50,18,8,26.00
11/01/2005,23:15,1095.50,1095.50,1095.50,1095.50,0,61,61.00
11/01/2005,23:17,1095.50,1095.50,1095.50,1095.50,0,2,2.00
11/01/2005,23:18,1095.50,1095.75,1095.50,1095.50,1,6,7.00
11/01/2005,23:19,1095.50,1095.75,1095.50,1095.50,3,2,5.00
11/01/2005,23:21,1095.50,1095.50,1095.50,1095.50,0,10,10.00
11/01/2005,23:22,1095.50,1095.50,1095.50,1095.50,0,21,21.00
11/01/2005,23:24,1095.50,1095.50,1095.50,1095.50,0,20,20.00
11/01/2005,23:27,1095.50,1095.50,1095.50,1095.50,0,35,35.00
11/01/2005,23:28,1095.50,1095.50,1095.50,1095.50,0,15,15.00
11/01/2005,23:29,1095.75,1095.75,1095.75,1095.75,1,0,1.00
11/01/2005,23:30,1095.75,1095.75,1095.75,1095.75,2,0,2.00
11/01/2005,23:34,1095.50,1095.50,1095.50,1095.50,0,2,2.00
11/01/2005,23:38,1095.50,1095.50,1095.50,1095.50,0,50,50.00
11/01/2005,23:39,1095.50,1095.50,1095.50,1095.50,0,5,5.00
11/01/2005,23:40,1095.50,1095.50,1095.50,1095.50,0,10,10.00
11/01/2005,23:49,1095.50,1095.50,1095.50,1095.50,0,2,2.00
11/01/2005,23:50,1095.50,1095.50,1095.50,1095.50,0,7,7.00
11/01/2005,23:52,1095.50,1095.50,1095.50,1095.50,0,10,10.00
11/01/2005,23:55,1095.50,1095.50,1095.50,1095.50,0,2,2.00
11/01/2005,23:57,1095.50,1095.50,1095.50,1095.50,0,2,2.00
11/01/2005,23:58,1095.75,1095.75,1095.75,1095.75,1,0,1.00
11/02/2005,00:06,1095.50,1095.50,1095.50,1095.50,0,1,1.00
11/02/2005,00:08,1095.75,1095.75,1095.75,1095.75,1,0,1.00
11/02/2005,00:12,1095.75,1095.75,1095.50,1095.50,1,2,3.00
11/02/2005,00:14,1095.50,1095.50,1095.50,1095.50,0,1,1.00
11/02/2005,00:17,1095.50,1095.50,1095.50,1095.50,0,1,1.00
11/02/2005,00:18,1095.75,1095.75,1095.75,1095.75,4,0,4.00
11/02/2005,00:21,1095.75,1095.75,1095.75,1095.75,5,0,5.00
11/02/2005,00:23,1095.75,1095.75,1095.75,1095.75,3,0,3.00
11/02/2005,00:26,1095.75,1095.75,1095.75,1095.75,5,0,5.00
11/02/2005,00:28,1095.50,1095.50,1095.50,1095.50,0,1,1.00
11/02/2005,00:29,1095.50,1095.50,1095.50,1095.50,0,1,1.00
11/02/2005,00:30,1095.75,1095.75,1095.75,1095.75,8,0,8.00
11/02/2005,00:34,1095.50,1095.50,1095.50,1095.50,0,21,21.00
11/02/2005,00:35,1095.50,1095.50,1095.50,1095.50,0,2,2.00
11/02/2005,00:41,1095.50,1095.50,1095.50,1095.50,0,1,1.00
11/02/2005,00:42,1095.75,1095.75,1095.75,1095.75,1,0,1.00
11/02/2005,00:54,1095.75,1095.75,1095.75,1095.75,1,0,1.00
11/02/2005,00:55,1095.75,1095.75,1095.75,1095.75,1,0,1.00
11/02/2005,00:58,1095.75,1095.75,1095.75,1095.75,1,0,1.00
11/02/2005,00:59,1095.75,1095.75,1095.75,1095.75,1,0,1.00
11/02/2005,01:02,1095.75,1095.75,1095.50,1095.50,35,40,75.00
11/02/2005,01:04,1095.50,1095.50,1095.50,1095.50,0,9,9.00
11/02/2005,01:07,1095.75,1095.75,1095.75,1095.75,1,0,1.00
11/02/2005,01:08,1095.75,1095.75,1095.75,1095.75,1,0,1.00
11/02/2005,01:09,1095.50,1095.50,1095.50,1095.50,0,4,4.00
11/02/2005,01:10,1095.75,1095.75,1095.75,1095.75,1,0,1.00
11/02/2005,01:12,1095.50,1095.50,1095.50,1095.50,0,20,20.00
11/02/2005,01:15,1095.75,1095.75,1095.50,1095.50,1,1,2.00
11/02/2005,01:17,1095.75,1095.75,1095.75,1095.75,9,0,9.00
11/02/2005,01:18,1095.75,1095.75,1095.75,1095.75,1,0,1.00
11/02/2005,01:22,1095.50,1095.50,1095.50,1095.50,0,1,1.00
11/02/2005,01:24,1095.50,1095.50,1095.50,1095.50,0,2,2.00
11/02/2005,01:26,1095.50,1095.50,1095.50,1095.50,0,10,10.00
11/02/2005,01:28,1095.50,1095.50,1095.50,1095.50,0,13,13.00
11/02/2005,01:29,1095.50,1095.50,1095.50,1095.50,0,107,107.00
11/02/2005,01:31,1095.75,1095.75,1095.75,1095.75,47,0,47.00
11/02/2005,01:32,1095.75,1095.75,1095.75,1095.75,1,0,1.00
11/02/2005,01:33,1096.00,1096.25,1096.00,1096.25,79,0,79.00
11/02/2005,01:34,1096.25,1096.25,1096.00,1096.25,2,7,9.00
11/02/2005,01:35,1096.25,1096.25,1096.00,1096.00,1,18,19.00
11/02/2005,01:37,1096.25,1096.25,1096.25,1096.25,24,0,24.00
11/02/2005,01:38,1096.00,1096.00,1096.00,1096.00,0,2,2.00
11/02/2005,01:39,1096.00,1096.00,1096.00,1096.00,0,9,9.00
11/02/2005,01:40,1095.75,1095.75,1095.75,1095.75,0,100,100.00
11/02/2005,01:41,1096.00,1096.00,1096.00,1096.00,6,0,6.00
11/02/2005,01:42,1096.00,1096.00,1096.00,1096.00,1,0,1.00
11/02/2005,01:43,1096.00,1096.00,1096.00,1096.00,102,0,102.00
11/02/2005,01:45,1096.25,1096.25,1096.25,1096.25,50,0,50.00
11/02/2005,01:47,1096.25,1096.25,1096.25,1096.25,5,0,5.00
11/02/2005,01:48,1096.25,1096.25,1096.25,1096.25,5,0,5.00
11/02/2005,01:49,1096.25,1096.25,1096.25,1096.25,101,0,101.00
11/02/2005,01:51,1096.25,1096.25,1096.25,1096.25,1,0,1.00
11/02/2005,01:52,1096.00,1096.00,1096.00,1096.00,0,100,100.00
11/02/2005,01:53,1096.00,1096.00,1096.00,1096.00,0,10,10.00
11/02/2005,01:56,1096.00,1096.00,1096.00,1096.00,0,11,11.00
11/02/2005,01:57,1096.00,1096.00,1096.00,1096.00,0,11,11.00
11/02/2005,01:58,1096.00,1096.00,1095.75,1095.75,0,14,14.00
11/02/2005,01:59,1095.75,1096.00,1095.75,1096.00,2,2,4.00
11/02/2005,02:00,1095.75,1096.25,1095.75,1096.00,1,12,13.00
11/02/2005,02:01,1096.00,1096.50,1096.00,1096.50,245,1,246.00
11/02/2005,02:02,1096.50,1097.00,1096.50,1096.75,364,32,396.00
11/02/2005,02:03,1097.00,1097.75,1097.00,1097.00,429,131,560.00
11/02/2005,02:04,1097.25,1097.25,1097.00,1097.25,285,11,296.00
11/02/2005,02:05,1097.25,1097.50,1097.25,1097.50,51,17,68.00
11/02/2005,02:06,1097.25,1097.50,1097.25,1097.25,59,112,171.00
11/02/2005,02:07,1097.25,1097.75,1097.25,1097.50,26,38,64.00
11/02/2005,02:08,1097.50,1097.75,1097.25,1097.75,162,25,187.00
11/02/2005,02:09,1097.50,1097.50,1097.50,1097.50,0,12,12.00
11/02/2005,02:10,1097.50,1097.75,1097.25,1097.75,81,43,124.00
11/02/2005,02:11,1097.75,1098.25,1097.75,1098.25,841,36,877.00
11/02/2005,02:12,1098.25,1098.50,1098.00,1098.00,166,87,253.00
11/02/2005,02:13,1098.25,1098.50,1098.00,1098.50,81,16,97.00
11/02/2005,02:14,1098.50,1099.00,1098.50,1098.75,324,57,381.00
11/02/2005,02:15,1098.50,1098.50,1097.75,1098.25,15,133,148.00
11/02/2005,02:16,1098.00,1098.25,1098.00,1098.00,25,8,33.00
11/02/2005,02:17,1098.00,1098.00,1098.00,1098.00,0,2,2.00
11/02/2005,02:18,1098.00,1098.50,1098.00,1098.00,52,249,301.00
11/02/2005,02:19,1098.25,1098.50,1098.00,1098.25,46,40,86.00
11/02/2005,02:20,1098.25,1098.50,1098.25,1098.25,45,32,77.00
11/02/2005,02:21,1098.25,1098.25,1098.25,1098.25,0,21,21.00
11/02/2005,02:22,1098.25,1098.25,1098.25,1098.25,0,9,9.00
11/02/2005,02:23,1098.00,1098.50,1098.00,1098.25,69,46,115.00
11/02/2005,02:24,1098.25,1098.25,1098.25,1098.25,0,14,14.00
11/02/2005,02:25,1098.50,1098.50,1098.25,1098.25,1,2,3.00
11/02/2005,02:26,1098.25,1098.50,1098.25,1098.50,1,5,6.00
11/02/2005,02:27,1098.25,1098.25,1098.25,1098.25,0,116,116.00
11/02/2005,02:28,1098.25,1098.25,1098.25,1098.25,0,13,13.00
11/02/2005,02:30,1098.25,1098.25,1098.25,1098.25,0,10,10.00
11/02/2005,02:31,1098.25,1098.25,1098.25,1098.25,0,18,18.00
11/02/2005,02:32,1098.25,1098.25,1098.25,1098.25,0,43,43.00
11/02/2005,02:33,1098.00,1098.25,1098.00,1098.25,27,97,124.00
11/02/2005,02:34,1098.25,1098.25,1098.00,1098.00,5,1,6.00
11/02/2005,02:35,1098.25,1098.25,1098.25,1098.25,14,0,14.00
11/02/2005,02:36,1098.25,1098.25,1098.25,1098.25,5,0,5.00
11/02/2005,02:37,1098.25,1098.50,1098.25,1098.50,38,0,38.00
11/02/2005,02:38,1098.25,1098.75,1098.25,1098.75,57,1,58.00
11/02/2005,02:39,1098.75,1099.00,1098.75,1098.75,46,4,50.00
11/02/2005,02:40,1098.75,1099.25,1098.75,1099.00,146,13,159.00
11/02/2005,02:41,1099.25,1099.25,1098.75,1099.00,86,133,219.00
11/02/2005,02:42,1098.75,1099.00,1098.75,1098.75,10,135,145.00
11/02/2005,02:43,1098.50,1098.75,1098.50,1098.75,8,1,9.00
11/02/2005,02:44,1098.50,1098.75,1098.50,1098.75,11,10,21.00
11/02/2005,02:45,1098.50,1098.50,1098.25,1098.25,0,99,99.00
11/02/2005,02:46,1098.50,1098.50,1098.25,1098.50,121,1,122.00
11/02/2005,02:47,1098.50,1098.50,1098.50,1098.50,86,0,86.00
11/02/2005,02:48,1098.50,1098.50,1098.50,1098.50,7,0,7.00
11/02/2005,02:51,1098.50,1098.75,1098.25,1098.75,37,19,56.00
11/02/2005,02:52,1098.50,1098.50,1098.50,1098.50,0,5,5.00
11/02/2005,02:54,1098.25,1098.25,1098.25,1098.25,0,101,101.00
11/02/2005,02:55,1098.25,1098.25,1098.25,1098.25,0,13,13.00
11/02/2005,02:56,1098.25,1098.25,1098.00,1098.25,10,144,154.00
11/02/2005,02:57,1098.25,1098.25,1098.00,1098.25,11,1,12.00
11/02/2005,02:58,1098.25,1098.25,1098.25,1098.25,34,0,34.00
11/02/2005,02:59,1098.50,1098.50,1098.25,1098.25,1,35,36.00
11/02/2005,03:00,1098.00,1098.00,1098.00,1098.00,0,31,31.00
11/02/2005,03:01,1098.00,1098.00,1098.00,1098.00,0,21,21.00
11/02/2005,03:02,1098.00,1098.25,1098.00,1098.25,4,83,87.00
11/02/2005,03:03,1098.00,1098.25,1098.00,1098.25,3,68,71.00
11/02/2005,03:05,1098.00,1098.25,1098.00,1098.25,96,3,99.00
11/02/2005,03:06,1098.25,1098.25,1098.25,1098.25,50,0,50.00
11/02/2005,03:07,1098.25,1098.25,1098.25,1098.25,15,0,15.00
11/02/2005,03:08,1098.00,1098.00,1097.75,1097.75,0,81,81.00
11/02/2005,03:09,1098.00,1098.00,1098.00,1098.00,26,0,26.00
11/02/2005,03:10,1098.00,1098.00,1097.75,1097.75,18,8,26.00
11/02/2005,03:11,1098.00,1098.00,1098.00,1098.00,2,0,2.00
11/02/2005,03:12,1098.25,1098.25,1098.00,1098.00,9,1,10.00
11/02/2005,03:13,1098.00,1098.00,1098.00,1098.00,0,21,21.00
11/02/2005,03:14,1097.75,1097.75,1097.75,1097.75,0,7,7.00
11/02/2005,03:17,1097.75,1097.75,1097.75,1097.75,0,67,67.00
11/02/2005,03:18,1097.75,1097.75,1097.25,1097.50,5,143,148.00
11/02/2005,03:19,1097.25,1097.25,1097.00,1097.25,21,130,151.00
11/02/2005,03:20,1097.25,1097.25,1097.00,1097.25,52,3,55.00
11/02/2005,03:21,1097.25,1097.25,1097.25,1097.25,6,0,6.00
11/02/2005,03:22,1097.50,1097.50,1097.50,1097.50,1,0,1.00
11/02/2005,03:23,1097.50,1097.50,1097.25,1097.50,22,5,27.00
11/02/2005,03:24,1097.50,1097.75,1097.50,1097.50,35,39,74.00
11/02/2005,03:25,1097.50,1097.50,1097.50,1097.50,0,14,14.00
11/02/2005,03:26,1097.25,1097.25,1097.25,1097.25,0,2,2.00
11/02/2005,03:27,1097.25,1097.50,1097.25,1097.50,15,5,20.00
11/02/2005,03:28,1097.50,1097.50,1097.50,1097.50,28,0,28.00
11/02/2005,03:29,1097.50,1097.50,1097.50,1097.50,14,0,14.00
11/02/2005,03:30,1097.50,1097.75,1097.50,1097.75,23,0,23.00
11/02/2005,03:31,1097.50,1097.50,1097.00,1097.25,1,108,109.00
11/02/2005,03:32,1097.50,1097.50,1097.50,1097.50,10,0,10.00
11/02/2005,03:33,1097.50,1097.50,1097.25,1097.25,1,55,56.00
11/02/2005,03:36,1097.25,1097.25,1097.25,1097.25,0,80,80.00
11/02/2005,03:37,1097.25,1097.25,1097.25,1097.25,0,22,22.00
11/02/2005,03:38,1097.25,1097.50,1097.25,1097.25,1,21,22.00
11/02/2005,03:39,1097.25,1097.50,1097.25,1097.50,1,3,4.00
11/02/2005,03:41,1097.25,1097.50,1097.25,1097.50,1,1,2.00
11/02/2005,03:42,1097.50,1097.50,1097.50,1097.50,16,0,16.00
11/02/2005,03:43,1097.50,1097.50,1097.50,1097.50,1,0,1.00
11/02/2005,03:44,1097.50,1097.50,1097.50,1097.50,1,0,1.00
11/02/2005,03:45,1097.50,1097.50,1097.50,1097.50,43,0,43.00
11/02/2005,03:46,1097.50,1097.50,1097.25,1097.25,4,1,5.00
11/02/2005,03:47,1097.50,1097.50,1097.25,1097.50,2,16,18.00
11/02/2005,03:49,1097.50,1097.50,1097.50,1097.50,23,0,23.00
11/02/2005,03:51,1097.50,1097.75,1097.50,1097.50,7,1,8.00
11/02/2005,03:52,1097.50,1097.50,1097.50,1097.50,0,5,5.00
11/02/2005,03:53,1097.75,1097.75,1097.75,1097.75,2,0,2.00
11/02/2005,03:56,1097.75,1097.75,1097.75,1097.75,5,0,5.00
11/02/2005,03:57,1097.50,1097.50,1097.50,1097.50,0,1,1.00
11/02/2005,03:59,1097.75,1098.00,1097.75,1098.00,241,2,243.00
11/02/2005,04:00,1098.00,1098.00,1098.00,1098.00,1,0,1.00
11/02/2005,04:01,1098.00,1098.00,1097.75,1097.75,121,3,124.00
11/02/2005,04:03,1097.75,1097.75,1097.75,1097.75,0,1,1.00
11/02/2005,04:04,1098.00,1098.00,1098.00,1098.00,30,0,30.00
11/02/2005,04:05,1098.00,1098.00,1098.00,1098.00,31,0,31.00
11/02/2005,04:06,1098.00,1098.25,1098.00,1098.25,58,0,58.00
11/02/2005,04:07,1098.25,1098.25,1098.25,1098.25,161,0,161.00
11/02/2005,04:08,1098.25,1098.25,1098.25,1098.25,46,0,46.00
11/02/2005,04:09,1098.25,1098.25,1098.25,1098.25,6,0,6.00
11/02/2005,04:10,1098.25,1098.25,1098.25,1098.25,15,0,15.00
11/02/2005,04:11,1098.00,1098.25,1098.00,1098.25,15,1,16.00
11/02/2005,04:12,1098.25,1098.25,1098.25,1098.25,17,0,17.00
11/02/2005,04:13,1098.25,1098.25,1098.25,1098.25,1,0,1.00
11/02/2005,04:14,1098.25,1098.25,1098.00,1098.00,85,1,86.00
11/02/2005,04:15,1098.25,1098.25,1098.00,1098.00,116,1,117.00
11/02/2005,04:16,1098.00,1098.00,1097.75,1098.00,1,26,27.00
11/02/2005,04:17,1098.00,1098.00,1098.00,1098.00,25,0,25.00
11/02/2005,04:18,1098.00,1098.25,1098.00,1098.25,10,0,10.00
11/02/2005,04:19,1098.25,1098.25,1098.25,1098.25,3,0,3.00
11/02/2005,04:21,1098.00,1098.00,1098.00,1098.00,0,6,6.00
11/02/2005,04:22,1098.00,1098.00,1098.00,1098.00,0,1,1.00
11/02/2005,04:23,1098.25,1098.25,1098.25,1098.25,1,0,1.00
11/02/2005,04:24,1098.25,1098.25,1098.25,1098.25,10,0,10.00
11/02/2005,04:25,1098.25,1098.25,1098.25,1098.25,1,0,1.00
11/02/2005,04:26,1098.00,1098.25,1098.00,1098.25,2,3,5.00
11/02/2005,04:27,1098.25,1098.25,1098.25,1098.25,48,0,48.00
11/02/2005,04:28,1098.50,1098.50,1098.25,1098.25,4,65,69.00
11/02/2005,04:29,1098.25,1098.25,1098.25,1098.25,0,27,27.00
11/02/2005,04:30,1098.25,1098.25,1098.25,1098.25,0,72,72.00
11/02/2005,04:31,1098.25,1098.25,1097.75,1097.75,0,295,295.00
11/02/2005,04:32,1097.75,1097.75,1097.75,1097.75,0,6,6.00
11/02/2005,04:33,1097.50,1097.75,1097.50,1097.50,1,41,42.00
11/02/2005,04:34,1097.50,1097.50,1097.25,1097.25,0,132,132.00
11/02/2005,04:35,1097.25,1097.50,1097.25,1097.50,10,34,44.00
11/02/2005,04:36,1097.50,1097.50,1097.25,1097.50,42,1,43.00
11/02/2005,04:37,1097.25,1097.25,1097.00,1097.00,0,135,135.00
11/02/2005,04:38,1097.00,1097.25,1097.00,1097.25,29,1,30.00
11/02/2005,04:39,1097.25,1097.25,1096.75,1096.75,5,561,566.00
11/02/2005,04:40,1096.75,1097.00,1096.75,1097.00,32,273,305.00
11/02/2005,04:41,1096.75,1097.00,1096.75,1097.00,1,3,4.00
11/02/2005,04:42,1096.75,1096.75,1096.50,1096.50,0,150,150.00
11/02/2005,04:43,1096.50,1096.75,1096.50,1096.50,10,6,16.00
11/02/2005,04:44,1096.75,1096.75,1096.75,1096.75,4,0,4.00
11/02/2005,04:45,1096.75,1097.00,1096.50,1096.50,128,25,153.00
11/02/2005,04:46,1096.50,1096.50,1096.00,1096.25,18,466,484.00
11/02/2005,04:47,1096.25,1096.25,1096.25,1096.25,28,0,28.00
11/02/2005,04:48,1096.00,1096.25,1095.75,1096.00,235,187,422.00
11/02/2005,04:49,1096.25,1096.25,1096.00,1096.25,119,81,200.00
11/02/2005,04:50,1096.25,1096.25,1096.00,1096.00,1,263,264.00
11/02/2005,04:51,1096.25,1096.25,1096.00,1096.25,30,1,31.00
11/02/2005,04:52,1096.25,1096.25,1096.25,1096.25,1,0,1.00
11/02/2005,04:53,1096.25,1096.25,1096.25,1096.25,19,0,19.00
11/02/2005,04:54,1096.50,1096.50,1096.50,1096.50,1,0,1.00
11/02/2005,04:55,1096.25,1096.25,1096.25,1096.25,0,101,101.00
11/02/2005,04:56,1096.25,1096.25,1096.25,1096.25,0,48,48.00
11/02/2005,04:57,1096.25,1096.50,1096.25,1096.25,2,25,27.00
11/02/2005,04:58,1096.25,1096.50,1096.25,1096.25,5,40,45.00
11/02/2005,04:59,1096.25,1096.50,1096.25,1096.50,6,13,19.00
11/02/2005,05:00,1096.50,1096.50,1096.50,1096.50,5,0,5.00
11/02/2005,05:01,1096.25,1096.25,1095.75,1096.00,37,154,191.00
11/02/2005,05:02,1096.25,1096.25,1096.25,1096.25,6,0,6.00
11/02/2005,05:03,1096.00,1096.00,1095.50,1096.00,252,430,682.00
11/02/2005,05:04,1096.00,1096.00,1095.75,1095.75,6,5,11.00
11/02/2005,05:05,1095.75,1095.75,1095.50,1095.75,71,93,164.00
11/02/2005,05:06,1096.00,1096.00,1095.25,1095.75,94,358,452.00
11/02/2005,05:07,1095.75,1096.00,1095.75,1096.00,47,0,47.00
11/02/2005,05:08,1095.75,1096.00,1095.75,1095.75,7,82,89.00
11/02/2005,05:09,1095.75,1096.00,1095.50,1095.75,24,34,58.00
11/02/2005,05:10,1096.00,1096.25,1096.00,1096.00,241,3,244.00
11/02/2005,05:11,1096.25,1096.25,1096.00,1096.00,6,187,193.00
11/02/2005,05:12,1096.00,1096.00,1095.75,1095.75,0,19,19.00
11/02/2005,05:13,1095.75,1096.00,1095.50,1095.75,57,92,149.00
11/02/2005,05:14,1095.75,1095.75,1095.50,1095.50,26,5,31.00
11/02/2005,05:15,1095.75,1096.00,1095.50,1095.75,29,64,93.00
11/02/2005,05:16,1095.75,1096.00,1095.50,1095.50,5,40,45.00
11/02/2005,05:17,1095.50,1095.75,1095.50,1095.50,6,87,93.00
11/02/2005,05:18,1095.50,1095.75,1095.50,1095.50,7,118,125.00
11/02/2005,05:19,1095.50,1095.75,1095.50,1095.75,7,43,50.00
11/02/2005,05:20,1095.75,1095.75,1095.00,1095.00,6,237,243.00
11/02/2005,05:21,1095.00,1095.25,1095.00,1095.25,84,6,90.00
11/02/2005,05:22,1095.25,1095.25,1095.00,1095.25,124,5,129.00
11/02/2005,05:23,1095.25,1095.25,1095.00,1095.00,14,14,28.00
11/02/2005,05:24,1095.00,1095.00,1094.75,1095.00,109,223,332.00
11/02/2005,05:25,1095.25,1095.25,1095.25,1095.25,83,0,83.00
11/02/2005,05:26,1095.50,1095.50,1095.50,1095.50,108,0,108.00
11/02/2005,05:27,1095.75,1095.75,1095.50,1095.75,267,5,272.00
11/02/2005,05:28,1095.50,1095.75,1095.50,1095.75,6,1,7.00
11/02/2005,05:29,1095.75,1096.00,1095.75,1096.00,9,0,9.00
11/02/2005,05:30,1095.75,1096.00,1095.75,1096.00,101,2,103.00
11/02/2005,05:31,1096.00,1096.00,1095.50,1095.50,12,42,54.00
11/02/2005,05:32,1095.50,1095.50,1095.25,1095.25,9,140,149.00
11/02/2005,05:34,1095.50,1095.50,1095.50,1095.50,72,0,72.00
11/02/2005,05:35,1095.50,1095.75,1095.50,1095.50,12,3,15.00
11/02/2005,05:36,1095.75,1095.75,1095.50,1095.50,5,63,68.00
11/02/2005,05:37,1095.50,1095.75,1095.50,1095.75,18,18,36.00
11/02/2005,05:38,1095.50,1095.75,1095.50,1095.75,5,5,10.00
11/02/2005,05:39,1095.50,1095.75,1095.50,1095.75,124,2,126.00
11/02/2005,05:40,1096.00,1096.25,1095.75,1096.00,204,2,206.00
11/02/2005,05:41,1096.00,1096.25,1096.00,1096.25,76,3,79.00
11/02/2005,05:42,1096.25,1096.25,1096.25,1096.25,58,0,58.00
11/02/2005,05:43,1096.25,1096.50,1096.25,1096.50,118,0,118.00
11/02/2005,05:44,1096.25,1096.25,1096.00,1096.25,4,78,82.00
11/02/2005,05:45,1096.25,1096.25,1096.25,1096.25,5,0,5.00
11/02/2005,05:46,1096.00,1096.25,1096.00,1096.25,81,2,83.00
11/02/2005,05:47,1096.25,1096.25,1096.25,1096.25,7,0,7.00
11/02/2005,05:48,1096.00,1096.00,1095.75,1095.75,0,311,311.00
11/02/2005,05:49,1095.75,1095.75,1095.75,1095.75,0,116,116.00
11/02/2005,05:50,1095.75,1096.00,1095.50,1095.75,7,26,33.00
11/02/2005,05:51,1096.00,1096.00,1095.75,1095.75,4,13,17.00
11/02/2005,05:52,1095.75,1095.75,1095.75,1095.75,0,6,6.00
11/02/2005,05:53,1095.75,1095.75,1095.75,1095.75,0,14,14.00
11/02/2005,05:54,1096.00,1096.00,1096.00,1096.00,8,0,8.00
11/02/2005,05:55,1096.00,1096.00,1096.00,1096.00,10,0,10.00
11/02/2005,05:56,1096.00,1096.25,1096.00,1096.00,54,31,85.00
11/02/2005,05:57,1096.00,1096.00,1096.00,1096.00,0,7,7.00
11/02/2005,05:58,1096.25,1096.25,1096.00,1096.00,4,1,5.00
11/02/2005,05:59,1096.25,1096.25,1096.00,1096.25,38,1,39.00
11/02/2005,06:00,1096.25,1096.50,1096.25,1096.50,38,0,38.00
11/02/2005,06:01,1096.50,1096.75,1096.25,1096.75,128,6,134.00
11/02/2005,06:02,1096.75,1097.00,1096.75,1097.00,433,0,433.00
11/02/2005,06:03,1097.00,1097.00,1096.75,1096.75,5,66,71.00
11/02/2005,06:04,1097.00,1097.00,1096.50,1097.00,143,221,364.00
11/02/2005,06:05,1097.00,1097.00,1096.75,1096.75,14,5,19.00
11/02/2005,06:06,1096.75,1097.00,1096.50,1097.00,26,80,106.00
11/02/2005,06:07,1096.75,1096.75,1096.50,1096.50,0,42,42.00
11/02/2005,06:08,1096.75,1096.75,1096.50,1096.50,24,36,60.00
11/02/2005,06:09,1096.50,1096.50,1096.50,1096.50,0,2,2.00
11/02/2005,06:10,1096.75,1097.00,1096.75,1097.00,33,0,33.00
11/02/2005,06:11,1096.75,1096.75,1096.75,1096.75,0,25,25.00
11/02/2005,06:12,1097.00,1097.00,1097.00,1097.00,8,0,8.00
11/02/2005,06:13,1096.75,1096.75,1096.75,1096.75,0,9,9.00
11/02/2005,06:14,1096.75,1096.75,1096.50,1096.75,15,57,72.00
11/02/2005,06:15,1096.75,1096.75,1096.50,1096.50,22,106,128.00
11/02/2005,06:16,1096.50,1096.50,1096.50,1096.50,0,4,4.00
11/02/2005,06:17,1096.50,1096.50,1096.50,1096.50,0,1,1.00
11/02/2005,06:18,1096.50,1096.50,1096.00,1096.00,0,100,100.00
11/02/2005,06:19,1096.25,1096.25,1096.00,1096.00,4,265,269.00
11/02/2005,06:20,1096.25,1096.25,1096.00,1096.00,1,25,26.00
11/02/2005,06:21,1096.25,1096.25,1096.25,1096.25,6,0,6.00
11/02/2005,06:23,1096.00,1096.25,1096.00,1096.25,69,1,70.00
11/02/2005,06:24,1096.25,1096.25,1096.25,1096.25,39,0,39.00
11/02/2005,06:25,1096.25,1096.50,1096.00,1096.00,5,5,10.00
11/02/2005,06:26,1096.25,1096.25,1096.00,1096.25,5,1,6.00
11/02/2005,06:28,1096.25,1096.25,1096.00,1096.00,11,84,95.00
11/02/2005,06:29,1096.00,1096.00,1096.00,1096.00,0,80,80.00
11/02/2005,06:30,1096.00,1096.00,1095.75,1095.75,0,102,102.00
11/02/2005,06:31,1096.00,1096.00,1096.00,1096.00,10,0,10.00
11/02/2005,06:32,1095.75,1095.75,1095.50,1095.75,39,263,302.00
11/02/2005,06:33,1095.75,1095.75,1095.75,1095.75,44,0,44.00
11/02/2005,06:34,1095.75,1095.75,1095.50,1095.50,5,402,407.00
11/02/2005,06:35,1095.75,1095.75,1095.75,1095.75,78,0,78.00
11/02/2005,06:36,1095.75,1095.75,1095.75,1095.75,76,0,76.00
11/02/2005,06:37,1095.75,1096.00,1095.75,1095.75,27,19,46.00
11/02/2005,06:38,1095.75,1095.75,1095.25,1095.50,15,104,119.00
11/02/2005,06:39,1095.50,1095.75,1095.50,1095.75,9,0,9.00
11/02/2005,06:40,1095.50,1095.50,1095.50,1095.50,0,45,45.00
11/02/2005,06:41,1095.50,1095.75,1095.50,1095.50,1,53,54.00
11/02/2005,06:42,1095.75,1095.75,1095.75,1095.75,5,0,5.00
11/02/2005,06:43,1095.50,1095.50,1095.50,1095.50,0,10,10.00
11/02/2005,06:44,1095.75,1095.75,1095.75,1095.75,5,0,5.00
11/02/2005,06:45,1095.75,1096.00,1095.75,1096.00,101,0,101.00
11/02/2005,06:46,1096.00,1096.00,1096.00,1096.00,49,0,49.00
11/02/2005,06:47,1095.75,1095.75,1095.75,1095.75,0,135,135.00
11/02/2005,06:48,1095.75,1095.75,1095.50,1095.50,0,333,333.00
11/02/2005,06:49,1095.75,1095.75,1095.50,1095.50,68,249,317.00
11/02/2005,06:50,1095.50,1095.50,1095.25,1095.50,146,117,263.00
11/02/2005,06:51,1095.50,1095.50,1095.50,1095.50,194,0,194.00
11/02/2005,06:52,1095.25,1095.50,1095.25,1095.25,17,332,349.00
11/02/2005,06:53,1095.00,1095.25,1095.00,1095.25,53,76,129.00
11/02/2005,06:54,1095.00,1095.25,1095.00,1095.00,4,56,60.00
11/02/2005,06:55,1095.00,1095.25,1095.00,1095.00,6,178,184.00
11/02/2005,06:56,1095.00,1095.25,1095.00,1095.25,79,153,232.00
11/02/2005,06:57,1095.25,1095.25,1095.00,1095.00,6,265,271.00
11/02/2005,06:58,1095.00,1095.00,1094.75,1095.00,25,10,35.00
11/02/2005,06:59,1094.75,1095.25,1094.75,1095.25,106,4,110.00
11/02/2005,07:00,1095.00,1095.25,1095.00,1095.00,4,162,166.00
11/02/2005,07:01,1094.75,1094.75,1094.25,1094.25,145,1822,1967.00
11/02/2005,07:02,1094.50,1094.50,1094.00,1094.25,26,357,383.00
11/02/2005,07:03,1094.25,1094.50,1094.00,1094.50,376,5,381.00
11/02/2005,07:04,1094.50,1094.50,1094.25,1094.25,128,4,132.00
11/02/2005,07:05,1094.25,1094.50,1094.25,1094.50,1,273,274.00
11/02/2005,07:06,1094.50,1094.50,1094.25,1094.50,5,49,54.00
11/02/2005,07:07,1094.50,1094.50,1094.25,1094.50,208,17,225.00
11/02/2005,07:08,1094.25,1094.50,1094.00,1094.00,35,147,182.00
11/02/2005,07:09,1094.25,1094.25,1093.25,1093.50,204,1641,1845.00
11/02/2005,07:10,1093.50,1093.75,1093.25,1093.50,46,834,880.00
11/02/2005,07:11,1093.50,1093.50,1093.25,1093.50,204,59,263.00
11/02/2005,07:12,1093.50,1093.50,1093.50,1093.50,209,0,209.00
11/02/2005,07:13,1093.25,1093.50,1093.25,1093.50,232,81,313.00
11/02/2005,07:14,1093.50,1093.75,1093.25,1093.75,231,51,282.00
11/02/2005,07:15,1093.50,1094.00,1093.50,1093.75,122,3,125.00
11/02/2005,07:16,1093.75,1094.00,1093.75,1093.75,100,244,344.00
11/02/2005,07:17,1093.50,1094.00,1093.50,1093.75,90,189,279.00
11/02/2005,07:18,1093.50,1093.75,1093.25,1093.50,4,163,167.00
11/02/2005,07:19,1093.25,1093.50,1093.25,1093.25,12,108,120.00
11/02/2005,07:20,1093.50,1093.75,1093.50,1093.50,159,161,320.00
11/02/2005,07:21,1093.50,1093.50,1093.25,1093.25,2,228,230.00
11/02/2005,07:22,1093.25,1093.50,1093.25,1093.50,59,7,66.00
11/02/2005,07:23,1093.25,1093.25,1093.00,1093.25,174,951,1125.00
11/02/2005,07:24,1093.25,1093.75,1093.25,1093.50,206,122,328.00
11/02/2005,07:25,1093.50,1093.50,1093.25,1093.50,26,22,48.00
11/02/2005,07:26,1093.50,1093.75,1093.25,1093.50,99,59,158.00
11/02/2005,07:27,1093.50,1094.00,1093.50,1093.50,303,79,382.00
11/02/2005,07:28,1093.75,1093.75,1093.75,1093.75,68,0,68.00
11/02/2005,07:29,1093.75,1094.00,1093.75,1093.75,9,1,10.00
11/02/2005,07:30,1093.75,1094.25,1093.75,1093.75,362,70,432.00
11/02/2005,07:31,1093.75,1094.00,1093.75,1094.00,12,2,14.00
11/02/2005,07:32,1093.75,1094.00,1093.75,1094.00,184,2,186.00
11/02/2005,07:33,1094.00,1094.25,1093.75,1094.00,219,67,286.00
11/02/2005,07:34,1094.00,1094.00,1093.75,1094.00,107,29,136.00
11/02/2005,07:35,1094.00,1094.00,1093.75,1094.00,119,80,199.00
11/02/2005,07:36,1093.75,1094.00,1093.75,1094.00,61,1,62.00
11/02/2005,07:37,1094.00,1094.00,1093.75,1094.00,156,1,157.00
11/02/2005,07:38,1094.00,1094.00,1094.00,1094.00,13,0,13.00
11/02/2005,07:39,1094.00,1094.00,1094.00,1094.00,13,0,13.00
11/02/2005,07:40,1094.00,1094.25,1094.00,1094.25,43,0,43.00
11/02/2005,07:42,1094.00,1094.25,1094.00,1094.25,1,12,13.00
11/02/2005,07:43,1094.25,1094.25,1094.00,1094.25,30,10,40.00
11/02/2005,07:44,1094.25,1094.25,1094.00,1094.00,15,8,23.00
11/02/2005,07:45,1094.00,1094.00,1093.75,1094.00,6,111,117.00
11/02/2005,07:46,1094.00,1094.00,1094.00,1094.00,80,0,80.00
11/02/2005,07:47,1094.00,1094.00,1094.00,1094.00,114,0,114.00
11/02/2005,07:48,1093.75,1093.75,1093.75,1093.75,0,204,204.00
11/02/2005,07:49,1093.75,1094.00,1093.75,1094.00,106,24,130.00
11/02/2005,07:50,1094.00,1094.25,1094.00,1094.00,101,113,214.00
11/02/2005,07:51,1093.75,1094.00,1093.75,1093.75,29,83,112.00
11/02/2005,07:52,1094.00,1094.00,1094.00,1094.00,84,0,84.00
11/02/2005,07:53,1094.00,1094.25,1094.00,1094.25,25,5,30.00
11/02/2005,07:54,1094.25,1094.25,1094.00,1094.00,2,19,21.00
11/02/2005,07:55,1094.00,1094.25,1094.00,1094.00,1,5,6.00
11/02/2005,07:56,1094.00,1094.00,1093.75,1093.75,0,165,165.00
11/02/2005,07:57,1094.00,1094.00,1093.75,1094.00,94,1,95.00
11/02/2005,07:58,1093.75,1094.00,1093.75,1093.75,5,150,155.00
11/02/2005,07:59,1094.00,1094.00,1093.50,1093.50,2,169,171.00
11/02/2005,08:00,1093.50,1094.00,1093.50,1093.75,370,11,381.00
11/02/2005,08:01,1093.75,1094.00,1093.75,1093.75,12,10,22.00
11/02/2005,08:02,1093.75,1093.75,1093.75,1093.75,0,15,15.00
11/02/2005,08:03,1093.75,1093.75,1093.75,1093.75,0,2,2.00
11/02/2005,08:04,1093.75,1094.50,1093.75,1094.50,572,10,582.00
11/02/2005,08:05,1094.25,1094.50,1094.25,1094.25,3,137,140.00
11/02/2005,08:06,1094.25,1094.50,1094.00,1094.25,2,66,68.00
11/02/2005,08:07,1094.00,1094.25,1094.00,1094.25,273,13,286.00
11/02/2005,08:08,1094.25,1094.50,1094.00,1094.25,133,311,444.00
11/02/2005,08:09,1094.25,1094.50,1094.25,1094.50,4,15,19.00
11/02/2005,08:10,1094.50,1094.50,1094.25,1094.50,15,8,23.00
11/02/2005,08:11,1094.25,1094.25,1094.00,1094.00,0,615,615.00
11/02/2005,08:12,1093.75,1093.75,1093.50,1093.50,244,742,986.00
11/02/2005,08:13,1093.50,1094.00,1093.50,1093.75,644,32,676.00
11/02/2005,08:14,1093.75,1093.75,1093.25,1093.50,16,256,272.00
11/02/2005,08:15,1093.50,1093.75,1093.25,1093.50,143,112,255.00
11/02/2005,08:16,1093.50,1093.50,1093.25,1093.25,10,394,404.00
11/02/2005,08:17,1093.50,1093.75,1093.25,1093.50,52,70,122.00
11/02/2005,08:18,1093.50,1093.75,1093.50,1093.75,322,2,324.00
11/02/2005,08:19,1093.75,1093.75,1093.50,1093.75,5,34,39.00
11/02/2005,08:20,1093.50,1093.75,1093.50,1093.50,1,61,62.00
11/02/2005,08:21,1093.50,1093.75,1093.50,1093.75,37,55,92.00
11/02/2005,08:22,1093.75,1093.75,1093.50,1093.50,23,31,54.00
11/02/2005,08:23,1093.50,1093.75,1093.50,1093.50,300,82,382.00
11/02/2005,08:24,1093.75,1093.75,1093.50,1093.50,717,101,818.00
11/02/2005,08:25,1093.75,1093.75,1093.50,1093.50,102,4,106.00
11/02/2005,08:26,1093.50,1093.50,1092.75,1093.00,408,1297,1705.00
11/02/2005,08:27,1093.00,1093.25,1093.00,1093.25,13,71,84.00
11/02/2005,08:28,1093.25,1093.50,1093.25,1093.50,119,141,260.00
11/02/2005,08:29,1093.50,1093.50,1093.25,1093.50,147,527,674.00
11/02/2005,08:30,1093.50,1093.50,1092.50,1092.50,819,1764,2583.00
11/02/2005,08:31,1092.50,1093.00,1092.50,1092.75,3136,2103,5239.00
11/02/2005,08:32,1092.75,1093.00,1092.25,1092.75,2251,3560,5811.00
11/02/2005,08:33,1092.75,1093.25,1092.50,1093.25,1654,333,1987.00
11/02/2005,08:34,1093.25,1094.00,1093.25,1093.75,4074,1387,5461.00
11/02/2005,08:35,1093.75,1094.25,1093.50,1093.75,3325,2068,5393.00
11/02/2005,08:36,1093.75,1094.50,1093.75,1094.25,1873,426,2299.00
11/02/2005,08:37,1094.00,1094.75,1094.00,1094.25,2303,1348,3651.00
11/02/2005,08:38,1094.50,1094.75,1094.25,1094.50,942,2478,3420.00
11/02/2005,08:39,1094.25,1095.25,1094.25,1094.50,3038,1863,4901.00
11/02/2005,08:40,1094.75,1095.50,1094.75,1094.75,2442,2700,5142.00
11/02/2005,08:41,1095.00,1095.00,1094.75,1094.75,1187,925,2112.00
11/02/2005,08:42,1094.75,1095.50,1094.50,1095.00,3411,843,4254.00
11/02/2005,08:43,1095.25,1095.75,1095.00,1095.50,2624,2513,5137.00
11/02/2005,08:44,1095.50,1096.00,1095.25,1095.50,2452,1582,4034.00
11/02/2005,08:45,1095.75,1097.00,1095.25,1096.75,6702,2392,9094.00
11/02/2005,08:46,1097.00,1097.25,1096.50,1097.00,4729,4679,9408.00
11/02/2005,08:47,1096.75,1097.75,1096.50,1097.50,4146,2443,6589.00
11/02/2005,08:48,1097.75,1098.50,1097.25,1098.00,5569,4282,9851.00
11/02/2005,08:49,1097.75,1098.50,1097.75,1098.25,3556,2494,6050.00
11/02/2005,08:50,1098.25,1098.50,1097.50,1098.00,1503,3527,5030.00
11/02/2005,08:51,1097.75,1098.00,1097.25,1097.50,891,1647,2538.00
11/02/2005,08:52,1097.50,1098.00,1097.25,1097.75,1457,1787,3244.00
11/02/2005,08:53,1098.00,1098.00,1097.50,1097.50,1206,1183,2389.00
11/02/2005,08:54,1097.75,1098.00,1097.50,1097.50,897,674,1571.00
11/02/2005,08:55,1097.75,1097.75,1097.25,1097.50,617,2245,2862.00
11/02/2005,08:56,1097.75,1098.50,1097.50,1098.25,2407,2078,4485.00
11/02/2005,08:57,1098.25,1098.25,1097.25,1097.25,497,1733,2230.00
11/02/2005,08:58,1097.25,1097.50,1097.00,1097.25,492,1383,1875.00
11/02/2005,08:59,1097.25,1097.50,1096.75,1097.50,1648,2476,4124.00
11/02/2005,09:00,1097.25,1097.50,1097.00,1097.25,46,1022,1068.00
11/02/2005,09:01,1097.00,1098.25,1097.00,1098.00,3557,859,4416.00
11/02/2005,09:02,1098.00,1098.25,1097.50,1097.75,254,838,1092.00
11/02/2005,09:03,1097.75,1098.50,1097.75,1098.50,1878,284,2162.00
11/02/2005,09:04,1098.50,1098.75,1097.50,1097.50,1543,2720,4263.00
11/02/2005,09:05,1097.50,1098.00,1097.50,1097.50,907,1086,1993.00
11/02/2005,09:06,1097.50,1098.00,1097.50,1097.75,405,1854,2259.00
11/02/2005,09:07,1098.00,1098.50,1097.75,1098.25,3060,1847,4907.00
11/02/2005,09:08,1098.25,1098.75,1098.00,1098.50,2353,1720,4073.00
11/02/2005,09:09,1098.25,1098.50,1098.00,1098.25,645,852,1497.00
11/02/2005,09:10,1098.25,1098.75,1098.00,1098.25,2051,1028,3079.00
11/02/2005,09:11,1098.25,1098.25,1097.00,1097.00,1228,4137,5365.00
11/02/2005,09:12,1097.00,1097.50,1097.00,1097.25,698,2231,2929.00
11/02/2005,09:13,1097.25,1097.25,1096.75,1097.00,509,1142,1651.00
11/02/2005,09:14,1097.00,1097.75,1097.00,1097.75,2259,296,2555.00
11/02/2005,09:15,1097.75,1098.00,1097.50,1097.50,817,771,1588.00
11/02/2005,09:16,1097.75,1098.00,1097.25,1097.75,625,824,1449.00
11/02/2005,09:17,1097.75,1098.25,1097.50,1097.75,1173,1047,2220.00
11/02/2005,09:18,1097.75,1098.50,1097.75,1098.25,1475,1181,2656.00
11/02/2005,09:19,1098.25,1098.50,1097.75,1098.00,702,1160,1862.00
11/02/2005,09:20,1098.00,1098.25,1097.25,1097.50,1315,1285,2600.00
11/02/2005,09:21,1097.75,1097.75,1097.00,1097.25,688,1367,2055.00
11/02/2005,09:22,1097.25,1097.50,1097.25,1097.50,810,597,1407.00
11/02/2005,09:23,1097.25,1097.50,1097.00,1097.25,163,725,888.00
11/02/2005,09:24,1097.00,1097.25,1097.00,1097.00,30,1143,1173.00
11/02/2005,09:25,1097.25,1098.25,1096.75,1098.25,3355,1663,5018.00
11/02/2005,09:26,1098.25,1098.50,1098.00,1098.00,1312,1044,2356.00
11/02/2005,09:27,1098.00,1098.25,1097.75,1098.00,309,236,545.00
11/02/2005,09:28,1098.25,1098.25,1097.75,1097.75,230,572,802.00
11/02/2005,09:29,1098.00,1098.25,1097.75,1098.00,344,241,585.00
11/02/2005,09:30,1097.75,1098.00,1097.25,1097.75,319,1127,1446.00
11/02/2005,09:31,1097.75,1098.75,1097.75,1098.00,2859,2240,5099.00
11/02/2005,09:32,1098.25,1099.00,1097.75,1098.75,4318,2293,6611.00
11/02/2005,09:33,1099.00,1099.25,1098.50,1099.00,3929,2448,6377.00
11/02/2005,09:34,1098.75,1100.00,1098.75,1099.50,8670,3341,12011.00
11/02/2005,09:35,1099.50,1100.00,1099.00,1099.00,2364,3607,5971.00
11/02/2005,09:36,1099.00,1099.50,1098.75,1099.25,3530,1483,5013.00
11/02/2005,09:37,1099.25,1099.25,1098.50,1098.50,1581,2313,3894.00
11/02/2005,09:38,1098.50,1098.75,1098.25,1098.75,1302,1527,2829.00
11/02/2005,09:39,1098.50,1099.00,1098.00,1098.25,1515,2692,4207.00
11/02/2005,09:40,1098.25,1098.50,1098.00,1098.00,696,1596,2292.00
11/02/2005,09:41,1098.00,1099.00,1098.00,1099.00,2763,819,3582.00
11/02/2005,09:42,1099.00,1099.25,1098.75,1099.00,1684,791,2475.00
11/02/2005,09:43,1099.00,1099.50,1098.75,1099.50,1248,1187,2435.00
11/02/2005,09:44,1099.50,1100.25,1099.25,1099.50,2837,1697,4534.00
11/02/2005,09:45,1099.50,1100.50,1099.50,1100.50,3912,670,4582.00
11/02/2005,09:46,1100.50,1101.25,1100.00,1100.75,9354,5648,15002.00
11/02/2005,09:47,1101.00,1101.25,1100.75,1101.00,2040,2383,4423.00
11/02/2005,09:48,1100.75,1101.25,1100.50,1101.25,3173,2608,5781.00
11/02/2005,09:49,1101.25,1101.50,1100.75,1101.00,2896,2056,4952.00
11/02/2005,09:50,1101.25,1101.50,1100.75,1101.25,1922,1867,3789.00
11/02/2005,09:51,1101.00,1101.25,1100.50,1100.75,802,2294,3096.00
11/02/2005,09:52,1100.50,1100.75,1100.50,1100.50,1255,556,1811.00
11/02/2005,09:53,1100.75,1101.00,1100.25,1100.25,463,1646,2109.00
11/02/2005,09:54,1100.25,1100.50,1100.25,1100.25,100,1104,1204.00
11/02/2005,09:55,1100.25,1101.00,1100.25,1101.00,2202,206,2408.00
11/02/2005,09:56,1101.00,1101.00,1100.50,1101.00,1123,411,1534.00
11/02/2005,09:57,1101.00,1101.25,1100.75,1101.00,470,267,737.00
11/02/2005,09:58,1101.25,1101.25,1100.75,1101.00,670,602,1272.00
11/02/2005,09:59,1101.00,1101.00,1100.50,1100.50,439,742,1181.00
11/02/2005,10:00,1100.75,1100.75,1100.25,1100.75,844,821,1665.00
11/02/2005,10:01,1101.00,1102.25,1100.50,1102.00,7668,613,8281.00
11/02/2005,10:02,1102.25,1102.50,1101.75,1101.75,3542,3349,6891.00
11/02/2005,10:03,1101.75,1102.50,1101.75,1101.75,1639,738,2377.00
11/02/2005,10:04,1102.00,1102.50,1101.75,1102.25,1986,946,2932.00
11/02/2005,10:05,1102.00,1102.25,1101.25,1101.50,188,1666,1854.00
11/02/2005,10:06,1101.25,1101.75,1101.25,1101.50,587,350,937.00
11/02/2005,10:07,1101.50,1101.75,1101.50,1101.50,87,794,881.00
11/02/2005,10:08,1101.50,1101.75,1101.25,1101.50,1717,529,2246.00
11/02/2005,10:09,1101.50,1101.75,1101.25,1101.25,104,1201,1305.00
11/02/2005,10:10,1101.50,1101.50,1101.25,1101.25,487,54,541.00
11/02/2005,10:11,1101.25,1102.00,1101.25,1101.75,1080,600,1680.00
11/02/2005,10:12,1102.00,1102.50,1101.25,1101.75,2534,3258,5792.00
11/02/2005,10:13,1101.75,1102.00,1101.00,1101.25,904,2411,3315.00
11/02/2005,10:14,1101.00,1101.50,1101.00,1101.25,1903,698,2601.00
11/02/2005,10:15,1101.00,1101.75,1101.00,1101.25,913,1546,2459.00
11/02/2005,10:16,1101.25,1101.50,1101.00,1101.50,301,1493,1794.00
11/02/2005,10:17,1101.25,1101.50,1101.25,1101.50,275,47,322.00
11/02/2005,10:18,1101.25,1102.50,1101.25,1102.00,1724,1225,2949.00
11/02/2005,10:19,1102.00,1102.75,1102.00,1102.25,2670,1104,3774.00
11/02/2005,10:20,1102.25,1103.00,1102.25,1102.50,3871,2783,6654.00
11/02/2005,10:21,1102.50,1103.00,1102.50,1102.75,1817,1256,3073.00
11/02/2005,10:22,1102.75,1102.75,1102.25,1102.50,1293,1654,2947.00
11/02/2005,10:23,1102.50,1102.75,1102.25,1102.25,1149,496,1645.00
11/02/2005,10:24,1102.50,1102.50,1101.75,1102.25,2098,1347,3445.00
11/02/2005,10:25,1102.25,1103.00,1102.25,1103.00,1465,645,2110.00
11/02/2005,10:26,1103.00,1103.25,1102.50,1102.75,2496,2573,5069.00
11/02/2005,10:27,1102.75,1102.75,1102.25,1102.50,493,1576,2069.00
11/02/2005,10:28,1102.50,1102.75,1102.25,1102.50,300,346,646.00
11/02/2005,10:29,1102.50,1102.75,1102.25,1102.50,561,420,981.00
11/02/2005,10:30,1102.50,1103.00,1102.50,1103.00,908,295,1203.00
11/02/2005,10:31,1103.00,1103.50,1102.75,1102.75,3129,2576,5705.00
11/02/2005,10:32,1103.00,1103.50,1102.75,1103.50,3437,902,4339.00
11/02/2005,10:33,1103.50,1103.50,1103.25,1103.25,1024,104,1128.00
11/02/2005,10:34,1103.50,1103.50,1103.00,1103.00,468,1371,1839.00
11/02/2005,10:35,1103.25,1103.75,1103.00,1103.75,2153,1227,3380.00
11/02/2005,10:36,1103.50,1104.00,1103.50,1103.75,3335,2523,5858.00
11/02/2005,10:37,1104.00,1104.00,1103.50,1103.75,1417,1032,2449.00
11/02/2005,10:38,1103.75,1104.00,1103.50,1103.50,1039,920,1959.00
11/02/2005,10:39,1103.75,1104.25,1103.50,1103.75,1951,935,2886.00
11/02/2005,10:40,1104.00,1104.00,1103.25,1103.50,1745,2036,3781.00
11/02/2005,10:41,1103.75,1104.25,1103.75,1103.75,817,882,1699.00
11/02/2005,10:42,1104.00,1104.00,1103.50,1103.75,187,668,855.00
11/02/2005,10:43,1103.50,1103.75,1103.50,1103.50,351,1192,1543.00
11/02/2005,10:44,1103.50,1103.75,1103.25,1103.50,488,472,960.00
11/02/2005,10:45,1103.50,1103.75,1103.25,1103.25,92,401,493.00
11/02/2005,10:46,1103.50,1103.50,1103.00,1103.25,311,1049,1360.00
11/02/2005,10:47,1103.25,1103.50,1103.00,1103.00,22,481,503.00
11/02/2005,10:48,1103.00,1103.25,1103.00,1103.25,49,302,351.00
11/02/2005,10:49,1103.25,1103.25,1102.75,1103.00,754,705,1459.00
11/02/2005,10:50,1103.00,1103.50,1103.00,1103.25,387,481,868.00
11/02/2005,10:51,1103.25,1103.50,1103.00,1103.25,233,75,308.00
11/02/2005,10:52,1103.25,1103.25,1103.00,1103.00,96,36,132.00
11/02/2005,10:53,1103.25,1103.25,1103.00,1103.25,80,664,744.00
11/02/2005,10:54,1103.25,1103.50,1103.00,1103.50,371,87,458.00
11/02/2005,10:55,1103.50,1104.00,1103.25,1103.75,949,283,1232.00
11/02/2005,10:56,1103.75,1104.00,1103.50,1103.50,592,300,892.00
11/02/2005,10:57,1103.50,1104.25,1103.50,1104.00,1515,627,2142.00
11/02/2005,10:58,1104.25,1104.75,1103.50,1104.00,3918,2681,6599.00
11/02/2005,10:59,1103.75,1104.00,1103.75,1103.75,213,651,864.00
11/02/2005,11:00,1104.00,1104.25,1103.25,1103.25,375,1220,1595.00
11/02/2005,11:01,1103.25,1103.50,1103.00,1103.00,357,972,1329.00
11/02/2005,11:02,1103.25,1103.25,1103.00,1103.00,203,126,329.00
11/02/2005,11:03,1103.25,1103.50,1103.00,1103.25,504,111,615.00
11/02/2005,11:04,1103.25,1103.50,1103.00,1103.00,23,401,424.00
11/02/2005,11:05,1103.00,1103.25,1102.75,1102.75,172,1162,1334.00
11/02/2005,11:06,1102.75,1103.00,1102.25,1102.75,903,1677,2580.00
11/02/2005,11:07,1102.75,1103.00,1102.50,1102.75,582,395,977.00
11/02/2005,11:08,1102.75,1103.00,1102.75,1102.75,35,120,155.00
11/02/2005,11:09,1102.75,1103.00,1102.50,1102.75,71,730,801.00
11/02/2005,11:10,1102.75,1103.00,1102.50,1102.50,552,351,903.00
11/02/2005,11:11,1102.50,1102.75,1102.50,1102.75,447,103,550.00
11/02/2005,11:12,1102.75,1103.00,1102.50,1102.75,255,253,508.00
11/02/2005,11:13,1102.75,1102.75,1102.50,1102.75,12,24,36.00
11/02/2005,11:14,1102.75,1102.75,1102.50,1102.75,581,20,601.00
11/02/2005,11:15,1102.75,1103.25,1102.75,1102.75,652,225,877.00
11/02/2005,11:16,1103.00,1103.25,1103.00,1103.00,312,29,341.00
11/02/2005,11:17,1103.25,1103.25,1102.75,1102.75,86,270,356.00
11/02/2005,11:18,1102.75,1103.00,1102.50,1102.50,32,441,473.00
11/02/2005,11:19,1102.50,1102.75,1102.25,1102.50,511,844,1355.00
11/02/2005,11:20,1102.50,1102.50,1102.00,1102.25,751,1712,2463.00
11/02/2005,11:21,1102.50,1102.50,1102.25,1102.50,371,197,568.00
11/02/2005,11:22,1102.50,1102.50,1102.25,1102.25,114,930,1044.00
11/02/2005,11:23,1102.50,1102.75,1102.25,1102.50,602,140,742.00
11/02/2005,11:24,1102.50,1103.00,1102.50,1103.00,715,153,868.00
11/02/2005,11:25,1103.00,1103.00,1102.50,1102.50,25,1079,1104.00
11/02/2005,11:26,1102.50,1102.75,1102.25,1102.50,332,350,682.00
11/02/2005,11:27,1102.50,1102.75,1102.25,1102.75,264,75,339.00
11/02/2005,11:28,1102.75,1103.00,1102.50,1102.75,400,65,465.00
11/02/2005,11:29,1102.75,1103.00,1102.50,1103.00,942,606,1548.00
11/02/2005,11:30,1103.00,1103.50,1103.00,1103.25,557,68,625.00
11/02/2005,11:31,1103.25,1103.50,1102.75,1103.00,297,695,992.00
11/02/2005,11:32,1103.25,1103.25,1102.75,1103.00,52,479,531.00
11/02/2005,11:33,1102.75,1103.00,1102.50,1102.50,272,1419,1691.00
11/02/2005,11:34,1102.75,1103.00,1102.50,1102.75,137,196,333.00
11/02/2005,11:35,1102.50,1102.75,1102.50,1102.50,164,464,628.00
11/02/2005,11:36,1102.50,1102.50,1102.25,1102.25,9,1228,1237.00
11/02/2005,11:37,1102.25,1102.50,1102.25,1102.50,318,278,596.00
11/02/2005,11:38,1102.50,1102.50,1102.25,1102.50,152,76,228.00
11/02/2005,11:39,1102.50,1103.25,1102.50,1103.00,773,442,1215.00
11/02/2005,11:40,1103.00,1103.50,1102.75,1102.75,1125,1403,2528.00
11/02/2005,11:41,1103.00,1103.25,1102.75,1103.00,187,24,211.00
11/02/2005,11:42,1103.25,1103.50,1103.00,1103.50,870,164,1034.00
11/02/2005,11:43,1103.25,1103.75,1103.00,1103.00,414,1180,1594.00
11/02/2005,11:44,1103.00,1103.25,1103.00,1103.00,7,115,122.00
11/02/2005,11:45,1103.00,1103.75,1103.00,1103.50,1303,123,1426.00
11/02/2005,11:46,1103.50,1104.00,1103.50,1103.75,1471,130,1601.00
11/02/2005,11:47,1104.00,1104.25,1103.75,1104.00,635,981,1616.00
11/02/2005,11:48,1103.75,1104.00,1103.50,1103.75,266,182,448.00
11/02/2005,11:49,1104.00,1105.00,1103.75,1104.75,5423,1478,6901.00
11/02/2005,11:50,1104.75,1105.25,1104.50,1105.25,3854,992,4846.00
11/02/2005,11:51,1105.25,1106.25,1105.00,1105.75,8473,5873,14346.00
11/02/2005,11:52,1105.75,1106.75,1105.50,1106.25,6701,1924,8625.00
11/02/2005,11:53,1106.00,1106.25,1105.75,1106.00,1583,2549,4132.00
11/02/2005,11:54,1105.75,1106.00,1105.50,1106.00,848,1446,2294.00
11/02/2005,11:55,1106.00,1106.25,1105.50,1106.25,3300,2278,5578.00
11/02/2005,11:56,1106.00,1106.50,1105.75,1106.25,3540,1435,4975.00
11/02/2005,11:57,1106.00,1106.50,1105.75,1105.75,1023,519,1542.00
11/02/2005,11:58,1105.75,1106.00,1105.50,1105.50,924,1120,2044.00
11/02/2005,11:59,1105.50,1106.00,1105.50,1105.75,409,391,800.00
11/02/2005,12:00,1105.75,1106.00,1105.50,1106.00,972,514,1486.00
11/02/2005,12:01,1106.00,1106.25,1105.75,1105.75,1173,332,1505.00
11/02/2005,12:02,1105.75,1106.00,1105.25,1105.50,550,1003,1553.00
11/02/2005,12:03,1105.50,1105.75,1105.25,1105.25,618,1069,1687.00
11/02/2005,12:04,1105.25,1105.50,1105.00,1105.50,881,832,1713.00
11/02/2005,12:05,1105.25,1106.00,1105.25,1105.75,1572,422,1994.00
11/02/2005,12:06,1105.75,1106.00,1105.25,1105.50,60,1369,1429.00
11/02/2005,12:07,1105.50,1105.50,1105.25,1105.50,302,10,312.00
11/02/2005,12:08,1105.75,1105.75,1105.25,1105.50,314,481,795.00
11/02/2005,12:09,1105.50,1105.75,1105.00,1105.25,180,905,1085.00
11/02/2005,12:10,1105.00,1105.25,1105.00,1105.25,222,115,337.00
11/02/2005,12:11,1105.25,1105.50,1105.00,1105.50,877,43,920.00
11/02/2005,12:12,1105.50,1105.50,1105.00,1105.50,1184,588,1772.00
11/02/2005,12:13,1105.50,1105.75,1105.25,1105.25,259,744,1003.00
11/02/2005,12:14,1105.25,1105.50,1105.00,1105.00,114,458,572.00
11/02/2005,12:15,1105.00,1105.25,1104.75,1105.00,564,915,1479.00
11/02/2005,12:16,1105.00,1105.25,1104.75,1105.00,619,447,1066.00
11/02/2005,12:17,1105.00,1105.25,1105.00,1105.00,19,35,54.00
11/02/2005,12:18,1105.00,1105.25,1104.75,1105.00,48,445,493.00
11/02/2005,12:19,1105.25,1105.25,1105.00,1105.00,75,288,363.00
11/02/2005,12:20,1105.00,1105.25,1105.00,1105.00,8,220,228.00
11/02/2005,12:21,1105.00,1105.25,1104.75,1105.00,115,487,602.00
11/02/2005,12:22,1105.25,1105.75,1105.25,1105.25,1971,642,2613.00
11/02/2005,12:23,1105.25,1105.50,1105.00,1105.50,1030,502,1532.00
11/02/2005,12:24,1105.50,1105.75,1105.25,1105.75,538,49,587.00
11/02/2005,12:25,1105.50,1105.75,1105.25,1105.25,189,794,983.00
11/02/2005,12:26,1105.25,1105.25,1104.75,1105.00,29,482,511.00
11/02/2005,12:27,1105.00,1105.25,1104.75,1104.75,27,353,380.00
11/02/2005,12:28,1105.00,1105.25,1105.00,1105.25,583,1474,2057.00
11/02/2005,12:29,1105.25,1105.50,1105.00,1105.25,448,338,786.00
11/02/2005,12:30,1105.00,1105.25,1104.50,1105.00,977,1979,2956.00
11/02/2005,12:31,1104.75,1105.00,1104.50,1105.00,765,1047,1812.00
11/02/2005,12:32,1105.00,1105.25,1104.75,1105.25,316,130,446.00
11/02/2005,12:33,1105.00,1105.50,1105.00,1105.25,663,555,1218.00
11/02/2005,12:34,1105.25,1105.50,1105.00,1105.25,173,396,569.00
11/02/2005,12:35,1105.00,1105.25,1105.00,1105.25,238,16,254.00
11/02/2005,12:36,1105.25,1105.25,1104.75,1105.00,251,655,906.00
11/02/2005,12:37,1105.00,1105.00,1104.75,1104.75,25,211,236.00
11/02/2005,12:38,1104.75,1105.00,1104.75,1104.75,22,186,208.00
11/02/2005,12:39,1104.75,1105.00,1104.50,1104.75,169,271,440.00
11/02/2005,12:40,1105.00,1105.00,1104.50,1104.75,58,555,613.00
11/02/2005,12:41,1104.75,1104.75,1104.50,1104.50,94,948,1042.00
11/02/2005,12:42,1104.50,1105.00,1104.50,1104.75,1475,441,1916.00
11/02/2005,12:43,1104.75,1105.00,1104.50,1104.75,202,713,915.00
11/02/2005,12:44,1104.75,1105.50,1104.75,1105.50,1995,1012,3007.00
11/02/2005,12:45,1105.25,1105.50,1105.00,1105.25,222,313,535.00
11/02/2005,12:46,1105.25,1105.50,1105.25,1105.50,1589,306,1895.00
11/02/2005,12:47,1105.50,1105.75,1105.25,1105.50,351,619,970.00
11/02/2005,12:48,1105.25,1105.50,1105.25,1105.50,1400,165,1565.00
11/02/2005,12:49,1105.50,1105.50,1105.00,1105.25,658,380,1038.00
11/02/2005,12:50,1105.00,1105.50,1105.00,1105.25,95,199,294.00
11/02/2005,12:51,1105.50,1105.75,1105.25,1105.50,765,1114,1879.00
11/02/2005,12:52,1105.25,1105.50,1105.25,1105.25,26,688,714.00
11/02/2005,12:53,1105.00,1105.25,1105.00,1105.25,241,454,695.00
11/02/2005,12:54,1105.25,1105.50,1105.00,1105.25,545,338,883.00
11/02/2005,12:55,1105.50,1106.00,1105.25,1105.75,1916,11,1927.00
11/02/2005,12:56,1106.00,1106.00,1105.75,1106.00,523,89,612.00
11/02/2005,12:57,1106.00,1106.00,1105.50,1105.75,1042,681,1723.00
11/02/2005,12:58,1105.75,1106.00,1105.50,1106.00,298,256,554.00
11/02/2005,12:59,1106.00,1106.00,1105.50,1105.50,131,330,461.00
11/02/2005,13:00,1105.75,1105.75,1105.25,1105.50,401,270,671.00
11/02/2005,13:01,1105.75,1106.00,1105.50,1105.75,473,481,954.00
11/02/2005,13:02,1105.75,1106.00,1105.50,1105.50,96,117,213.00
11/02/2005,13:03,1105.50,1106.50,1105.50,1106.25,3746,1245,4991.00
11/02/2005,13:04,1106.00,1106.75,1106.00,1106.75,2017,1328,3345.00
11/02/2005,13:05,1106.75,1107.50,1106.50,1107.25,9235,3548,12783.00
11/02/2005,13:06,1107.50,1107.75,1106.75,1107.00,1477,3171,4648.00
11/02/2005,13:07,1106.75,1106.75,1105.75,1105.75,1612,3038,4650.00
11/02/2005,13:08,1106.00,1106.25,1105.50,1106.25,1925,1875,3800.00
11/02/2005,13:09,1106.00,1106.25,1105.75,1106.00,50,491,541.00
11/02/2005,13:10,1105.75,1106.00,1105.25,1105.50,193,1562,1755.00
11/02/2005,13:11,1105.50,1105.75,1105.25,1105.75,1005,295,1300.00
11/02/2005,13:12,1105.75,1105.75,1105.25,1105.75,525,595,1120.00
11/02/2005,13:13,1105.75,1105.75,1104.75,1105.00,1730,2956,4686.00
11/02/2005,13:14,1105.00,1105.00,1104.50,1104.75,947,1319,2266.00
11/02/2005,13:15,1104.75,1104.75,1104.25,1104.75,889,1970,2859.00
11/02/2005,13:16,1104.75,1104.75,1104.25,1104.50,423,531,954.00
11/02/2005,13:17,1104.50,1105.50,1104.50,1105.50,2316,1314,3630.00
11/02/2005,13:18,1105.25,1105.50,1104.75,1105.00,491,1179,1670.00
11/02/2005,13:19,1105.00,1105.25,1105.00,1105.00,373,368,741.00
11/02/2005,13:20,1105.00,1105.25,1104.75,1105.00,257,293,550.00
11/02/2005,13:21,1105.00,1105.50,1105.00,1105.50,867,67,934.00
11/02/2005,13:22,1105.50,1105.50,1105.00,1105.25,81,411,492.00
11/02/2005,13:23,1105.25,1105.25,1105.00,1105.25,79,190,269.00
11/02/2005,13:24,1105.25,1105.25,1105.00,1105.25,476,81,557.00
11/02/2005,13:25,1105.25,1105.50,1105.25,1105.50,47,339,386.00
11/02/2005,13:26,1105.25,1105.75,1105.25,1105.50,1090,30,1120.00
11/02/2005,13:27,1105.75,1105.75,1105.25,1105.50,115,310,425.00
11/02/2005,13:28,1105.50,1105.75,1105.25,1105.50,396,237,633.00
11/02/2005,13:29,1105.75,1105.75,1105.50,1105.75,1491,1232,2723.00
11/02/2005,13:30,1105.50,1105.75,1105.25,1105.75,922,509,1431.00
11/02/2005,13:31,1105.75,1106.25,1105.50,1105.75,992,943,1935.00
11/02/2005,13:32,1105.75,1105.75,1105.50,1105.50,219,205,424.00
11/02/2005,13:33,1105.75,1105.75,1105.50,1105.75,17,21,38.00
11/02/2005,13:34,1105.50,1105.75,1105.25,1105.25,327,1341,1668.00
11/02/2005,13:35,1105.50,1105.50,1105.25,1105.50,218,31,249.00
11/02/2005,13:36,1105.50,1105.50,1105.25,1105.25,344,62,406.00
11/02/2005,13:37,1105.25,1105.50,1104.50,1104.75,511,1784,2295.00
11/02/2005,13:38,1104.75,1104.75,1104.25,1104.75,480,1025,1505.00
11/02/2005,13:39,1104.75,1104.75,1104.25,1104.75,1291,993,2284.00
11/02/2005,13:40,1104.50,1105.00,1104.50,1105.00,635,429,1064.00
11/02/2005,13:41,1104.75,1105.00,1104.50,1104.75,90,739,829.00
11/02/2005,13:42,1104.75,1104.75,1104.25,1104.25,1075,1029,2104.00
11/02/2005,13:43,1104.25,1104.75,1104.25,1104.50,349,845,1194.00
11/02/2005,13:44,1104.50,1105.25,1104.50,1105.00,2951,746,3697.00
11/02/2005,13:45,1105.00,1105.25,1104.75,1105.00,193,617,810.00
11/02/2005,13:46,1104.75,1105.00,1104.50,1105.00,248,222,470.00
11/02/2005,13:47,1105.00,1105.25,1104.75,1105.25,961,453,1414.00
11/02/2005,13:48,1105.00,1105.50,1105.00,1105.50,1590,160,1750.00
11/02/2005,13:49,1105.50,1105.50,1105.00,1105.50,685,688,1373.00
11/02/2005,13:50,1105.50,1105.50,1105.25,1105.50,563,150,713.00
11/02/2005,13:51,1105.50,1105.50,1105.00,1105.25,331,468,799.00
11/02/2005,13:52,1105.25,1105.25,1104.50,1104.50,643,1884,2527.00
11/02/2005,13:53,1104.50,1105.00,1104.50,1104.75,538,309,847.00
11/02/2005,13:54,1104.75,1105.00,1104.50,1104.75,359,57,416.00
11/02/2005,13:55,1104.75,1105.25,1104.00,1104.25,1633,2646,4279.00
11/02/2005,13:56,1104.25,1104.50,1103.50,1103.75,1981,4819,6800.00
11/02/2005,13:57,1104.00,1104.00,1103.00,1104.00,2375,4425,6800.00
11/02/2005,13:58,1103.75,1104.00,1103.50,1103.75,427,2283,2710.00
11/02/2005,13:59,1103.50,1104.00,1103.25,1103.75,1300,683,1983.00
11/02/2005,14:00,1104.00,1104.50,1103.75,1104.25,1978,225,2203.00
11/02/2005,14:01,1104.50,1104.75,1104.00,1104.50,1486,957,2443.00
11/02/2005,14:02,1104.25,1105.00,1104.25,1104.75,2401,1156,3557.00
11/02/2005,14:03,1104.50,1105.00,1104.25,1104.75,2242,530,2772.00
11/02/2005,14:04,1105.00,1105.25,1104.50,1104.75,569,617,1186.00
11/02/2005,14:05,1104.75,1104.75,1104.25,1104.75,469,357,826.00
11/02/2005,14:06,1104.75,1104.75,1104.50,1104.50,343,45,388.00
11/02/2005,14:07,1104.50,1105.00,1104.25,1104.75,1023,311,1334.00
11/02/2005,14:08,1104.75,1105.25,1104.50,1105.00,811,440,1251.00
11/02/2005,14:09,1105.25,1105.25,1104.75,1105.00,184,234,418.00
11/02/2005,14:10,1105.00,1105.00,1104.25,1104.50,480,1030,1510.00
11/02/2005,14:11,1104.50,1105.50,1104.50,1105.00,2464,582,3046.00
11/02/2005,14:12,1105.00,1105.25,1104.75,1105.00,234,562,796.00
11/02/2005,14:13,1105.00,1105.25,1104.75,1105.25,463,19,482.00
11/02/2005,14:14,1105.00,1106.25,1105.00,1105.75,3294,1452,4746.00
11/02/2005,14:15,1105.75,1105.75,1105.25,1105.25,241,402,643.00
11/02/2005,14:16,1105.50,1105.75,1105.25,1105.50,318,483,801.00
11/02/2005,14:17,1105.50,1105.75,1105.25,1105.50,138,479,617.00
11/02/2005,14:18,1105.50,1105.75,1105.25,1105.25,321,382,703.00
11/02/2005,14:19,1105.25,1105.50,1105.00,1105.00,13,1352,1365.00
11/02/2005,14:20,1105.25,1106.00,1105.25,1106.00,1077,267,1344.00
11/02/2005,14:21,1106.00,1106.50,1106.00,1106.25,2881,927,3808.00
11/02/2005,14:22,1106.25,1106.50,1106.00,1106.25,874,241,1115.00
11/02/2005,14:23,1106.00,1106.50,1106.00,1106.25,517,746,1263.00
11/02/2005,14:24,1106.50,1107.00,1106.25,1106.50,4714,1754,6468.00
11/02/2005,14:25,1106.50,1106.75,1106.25,1106.50,491,787,1278.00
11/02/2005,14:26,1106.25,1106.50,1106.00,1106.25,600,917,1517.00
11/02/2005,14:27,1106.00,1106.25,1105.75,1106.00,120,827,947.00
11/02/2005,14:28,1105.75,1106.25,1105.75,1106.00,287,69,356.00
11/02/2005,14:29,1106.00,1106.25,1106.00,1106.00,8,14,22.00
11/02/2005,14:30,1106.00,1106.50,1106.00,1106.50,887,196,1083.00
11/02/2005,14:31,1106.50,1106.50,1106.00,1106.00,81,548,629.00
11/02/2005,14:32,1106.25,1106.25,1105.00,1105.50,634,3174,3808.00
11/02/2005,14:33,1105.50,1105.50,1105.00,1105.25,1468,1096,2564.00
11/02/2005,14:34,1105.50,1106.25,1105.25,1105.75,3086,744,3830.00
11/02/2005,14:35,1105.75,1106.25,1105.75,1106.00,221,256,477.00
11/02/2005,14:36,1106.25,1106.25,1105.00,1105.00,756,3154,3910.00
11/02/2005,14:37,1105.25,1105.75,1105.00,1105.75,1333,851,2184.00
11/02/2005,14:38,1105.75,1105.75,1105.25,1105.25,26,1056,1082.00
11/02/2005,14:39,1105.25,1105.75,1105.25,1105.50,262,387,649.00
11/02/2005,14:40,1105.50,1105.75,1105.25,1105.50,399,239,638.00
11/02/2005,14:41,1105.50,1106.00,1105.50,1105.75,1613,391,2004.00
11/02/2005,14:42,1106.00,1106.00,1105.50,1105.50,294,1163,1457.00
11/02/2005,14:43,1105.75,1106.00,1105.75,1106.00,651,259,910.00
11/02/2005,14:44,1105.75,1106.00,1105.50,1105.50,159,406,565.00
11/02/2005,14:45,1105.50,1106.25,1105.50,1106.00,1255,190,1445.00
11/02/2005,14:46,1106.00,1106.75,1106.00,1106.50,3194,1377,4571.00
11/02/2005,14:47,1106.50,1107.50,1106.50,1107.25,4330,2202,6532.00
11/02/2005,14:48,1107.25,1107.50,1107.00,1107.25,2190,1116,3306.00
11/02/2005,14:49,1107.25,1107.25,1106.75,1107.00,756,1511,2267.00
11/02/2005,14:50,1106.75,1107.50,1106.75,1107.25,2773,234,3007.00
11/02/2005,14:51,1107.00,1107.25,1106.50,1107.25,3218,2162,5380.00
11/02/2005,14:52,1107.00,1107.25,1106.50,1106.75,435,1621,2056.00
11/02/2005,14:53,1106.50,1107.00,1106.50,1106.75,2422,264,2686.00
11/02/2005,14:54,1106.75,1107.25,1106.75,1106.75,461,546,1007.00
11/02/2005,14:55,1106.75,1106.75,1106.00,1106.50,1018,1894,2912.00
11/02/2005,14:56,1106.50,1106.75,1106.00,1106.25,755,1894,2649.00
11/02/2005,14:57,1106.25,1106.50,1106.00,1106.25,1136,1894,3030.00
11/02/2005,14:58,1106.25,1106.50,1106.00,1106.50,1150,800,1950.00
11/02/2005,14:59,1106.25,1106.50,1106.25,1106.25,1042,2026,3068.00
11/02/2005,15:00,1106.25,1107.25,1106.25,1107.25,7446,2339,9785.00
11/02/2005,15:01,1107.25,1107.75,1107.00,1107.50,3634,3990,7624.00
11/02/2005,15:02,1107.50,1107.50,1106.75,1106.75,2778,2894,5672.00
11/02/2005,15:03,1106.75,1107.25,1106.50,1107.25,2614,2330,4944.00
11/02/2005,15:04,1107.25,1107.75,1107.00,1107.50,1126,993,2119.00
11/02/2005,15:05,1107.50,1107.75,1107.25,1107.50,1073,694,1767.00
11/02/2005,15:06,1107.50,1107.75,1107.25,1107.25,681,2231,2912.00
11/02/2005,15:07,1107.25,1107.50,1107.25,1107.50,95,549,644.00
11/02/2005,15:08,1107.25,1107.50,1107.00,1107.00,252,564,816.00
11/02/2005,15:09,1107.25,1107.50,1107.00,1107.50,1493,1648,3141.00
11/02/2005,15:10,1107.50,1108.25,1107.50,1108.00,3885,533,4418.00
11/02/2005,15:11,1108.00,1108.25,1107.75,1108.25,1721,3060,4781.00
11/02/2005,15:12,1108.00,1108.25,1107.75,1108.00,651,1107,1758.00
11/02/2005,15:13,1108.00,1108.00,1107.75,1107.75,456,309,765.00
11/02/2005,15:14,1107.75,1108.00,1107.75,1107.75,65,3338,3403.00
11/02/2005,15:15,1107.75,1108.25,1107.50,1108.00,2502,5087,7589.00
11/02/2005,15:30,1107.75,1107.75,1107.75,1107.75,0,500,500.00
11/02/2005,15:31,1107.75,1108.00,1107.50,1107.75,223,176,399.00
11/02/2005,15:32,1107.75,1108.00,1107.75,1107.75,8,256,264.00
11/02/2005,15:33,1107.75,1108.00,1107.50,1108.00,250,26,276.00
11/02/2005,15:34,1108.00,1108.00,1107.75,1107.75,27,58,85.00
11/02/2005,15:35,1108.00,1108.00,1107.75,1107.75,2,170,172.00
11/02/2005,15:36,1107.75,1108.00,1107.75,1108.00,15,25,40.00
11/02/2005,15:37,1108.00,1108.00,1107.75,1107.75,2,104,106.00
11/02/2005,15:38,1107.50,1107.75,1107.50,1107.75,10,3,13.00
11/02/2005,15:39,1107.50,1107.75,1107.25,1107.25,1,459,460.00
11/02/2005,15:40,1107.50,1107.50,1107.50,1107.50,17,0,17.00
11/02/2005,15:41,1107.50,1107.75,1107.50,1107.50,131,1,132.00
11/02/2005,15:43,1107.75,1107.75,1107.75,1107.75,11,0,11.00
11/02/2005,15:44,1107.75,1107.75,1107.50,1107.50,15,3,18.00
11/02/2005,15:45,1107.75,1107.75,1107.75,1107.75,104,0,104.00
11/02/2005,15:46,1108.00,1108.00,1107.50,1107.50,4,108,112.00
11/02/2005,15:47,1107.50,1107.50,1107.50,1107.50,0,69,69.00
11/02/2005,15:48,1107.50,1107.75,1107.50,1107.50,1,23,24.00
11/02/2005,15:49,1107.50,1107.50,1107.50,1107.50,0,76,76.00
11/02/2005,15:50,1107.50,1107.50,1107.25,1107.25,5,69,74.00
11/02/2005,15:51,1107.50,1107.50,1107.25,1107.50,38,3,41.00
11/02/2005,15:52,1107.25,1107.50,1107.25,1107.50,23,1,24.00
11/02/2005,15:53,1107.50,1107.50,1107.50,1107.50,10,0,10.00
11/02/2005,15:54,1107.50,1107.75,1107.50,1107.75,17,0,17.00
11/02/2005,15:55,1107.75,1107.75,1107.50,1107.50,5,95,100.00
11/02/2005,15:56,1107.75,1107.75,1107.75,1107.75,1,0,1.00
11/02/2005,15:57,1107.75,1107.75,1107.75,1107.75,2,0,2.00
11/02/2005,15:58,1107.75,1107.75,1107.50,1107.75,60,19,79.00
11/02/2005,15:59,1107.75,1107.75,1107.50,1107.50,55,200,255.00
11/02/2005,16:00,1107.50,1107.75,1107.50,1107.50,69,5,74.00
11/02/2005,17:01,1108.00,1108.25,1107.75,1108.00,118,139,257.00
11/02/2005,17:02,1108.00,1108.00,1107.75,1108.00,3,1,4.00
11/02/2005,17:03,1108.00,1108.00,1108.00,1108.00,8,0,8.00
11/02/2005,17:04,1108.00,1108.00,1107.75,1107.75,20,1,21.00
11/02/2005,17:05,1108.00,1108.00,1108.00,1108.00,2,0,2.00
11/02/2005,17:06,1107.75,1107.75,1107.75,1107.75,0,2,2.00
11/02/2005,17:08,1108.00,1108.00,1108.00,1108.00,18,0,18.00
11/02/2005,17:09,1108.00,1108.00,1107.75,1108.00,5,1,6.00
11/02/2005,17:10,1107.75,1107.75,1107.75,1107.75,0,1,1.00
11/02/2005,17:11,1108.00,1108.00,1107.75,1107.75,4,1,5.00
11/02/2005,17:12,1108.00,1108.25,1108.00,1108.25,20,8,28.00
11/02/2005,17:13,1108.25,1108.25,1108.00,1108.25,14,17,31.00
11/02/2005,17:14,1108.25,1108.25,1108.00,1108.00,42,2,44.00
11/02/2005,17:15,1108.00,1108.25,1108.00,1108.00,1,6,7.00
11/02/2005,17:16,1108.00,1108.00,1108.00,1108.00,0,3,3.00
11/02/2005,17:18,1108.00,1108.00,1108.00,1108.00,0,1,1.00
11/02/2005,17:19,1108.00,1108.00,1108.00,1108.00,0,46,46.00
11/02/2005,17:20,1108.00,1108.00,1108.00,1108.00,0,7,7.00
11/02/2005,17:27,1107.75,1108.00,1107.75,1108.00,17,1,18.00
11/02/2005,17:29,1108.00,1108.00,1107.75,1107.75,18,1,19.00
11/02/2005,17:30,1108.00,1108.00,1107.75,1108.00,6,1,7.00
11/02/2005,17:32,1107.75,1107.75,1107.75,1107.75,0,1,1.00
11/02/2005,17:34,1107.75,1107.75,1107.75,1107.75,0,11,11.00
11/02/2005,17:37,1107.75,1107.75,1107.75,1107.75,0,7,7.00
11/02/2005,17:38,1107.75,1107.75,1107.75,1107.75,0,2,2.00
11/02/2005,17:39,1108.00,1108.00,1107.75,1107.75,7,6,13.00
11/02/2005,17:42,1107.75,1107.75,1107.75,1107.75,0,2,2.00
11/02/2005,17:44,1108.00,1108.00,1108.00,1108.00,4,0,4.00
11/02/2005,17:46,1108.00,1108.00,1108.00,1108.00,3,0,3.00
11/02/2005,17:47,1107.75,1108.00,1107.75,1107.75,1,3,4.00
11/02/2005,17:49,1107.75,1107.75,1107.75,1107.75,0,1,1.00
11/02/2005,17:50,1107.75,1107.75,1107.75,1107.75,0,2,2.00
11/02/2005,17:54,1107.75,1108.00,1107.75,1108.00,1,1,2.00
11/02/2005,17:55,1108.00,1108.00,1108.00,1108.00,4,0,4.00
11/02/2005,17:59,1107.75,1108.00,1107.75,1108.00,1,1,2.00
11/02/2005,18:01,1108.00,1108.00,1108.00,1108.00,20,0,20.00
11/02/2005,18:07,1108.00,1108.00,1108.00,1108.00,1,0,1.00
11/02/2005,18:11,1108.00,1108.00,1108.00,1108.00,1,0,1.00
11/02/2005,18:12,1108.00,1108.00,1108.00,1108.00,50,0,50.00
11/02/2005,18:13,1108.00,1108.00,1108.00,1108.00,1,0,1.00
11/02/2005,18:14,1107.75,1107.75,1107.75,1107.75,0,2,2.00
11/02/2005,18:16,1108.00,1108.00,1107.75,1107.75,2,12,14.00
11/02/2005,18:17,1107.75,1108.00,1107.75,1108.00,1,1,2.00
11/02/2005,18:20,1107.75,1107.75,1107.75,1107.75,0,1,1.00
11/02/2005,18:21,1108.00,1108.00,1108.00,1108.00,3,0,3.00
11/02/2005,18:23,1107.75,1108.00,1107.75,1107.75,1,2,3.00
11/02/2005,18:24,1107.75,1108.00,1107.75,1108.00,2,3,5.00
11/02/2005,18:29,1108.00,1108.00,1108.00,1108.00,4,0,4.00
11/02/2005,18:30,1107.75,1108.00,1107.75,1108.00,1,1,2.00
11/02/2005,18:31,1107.75,1108.00,1107.75,1108.00,1,2,3.00
11/02/2005,18:32,1108.00,1108.00,1108.00,1108.00,2,0,2.00
11/02/2005,18:35,1107.75,1108.00,1107.75,1108.00,1,11,12.00
11/02/2005,18:38,1107.75,1108.00,1107.75,1108.00,1,3,4.00
11/02/2005,18:41,1107.75,1107.75,1107.75,1107.75,0,2,2.00
11/02/2005,18:42,1108.00,1108.00,1108.00,1108.00,1,0,1.00
11/02/2005,18:43,1107.75,1108.00,1107.75,1108.00,1,3,4.00
11/02/2005,18:44,1107.75,1108.00,1107.75,1108.00,1,1,2.00
11/02/2005,18:45,1107.75,1108.00,1107.75,1108.00,1,4,5.00
11/02/2005,18:46,1107.75,1107.75,1107.75,1107.75,0,1,1.00
11/02/2005,18:49,1107.75,1108.00,1107.75,1108.00,1,9,10.00
11/02/2005,18:50,1108.00,1108.00,1107.75,1108.00,3,1,4.00
11/02/2005,18:51,1108.00,1108.00,1108.00,1108.00,112,0,112.00
11/02/2005,18:52,1108.00,1108.00,1108.00,1108.00,1,0,1.00
11/02/2005,18:53,1107.75,1108.00,1107.75,1108.00,1,1,2.00
11/02/2005,18:55,1108.00,1108.00,1108.00,1108.00,11,0,11.00
11/02/2005,18:57,1107.75,1107.75,1107.75,1107.75,0,2,2.00
11/02/2005,18:58,1107.75,1107.75,1107.75,1107.75,0,10,10.00
11/02/2005,19:07,1107.75,1107.75,1107.75,1107.75,0,1,1.00
11/02/2005,19:08,1107.75,1107.75,1107.75,1107.75,0,4,4.00
11/02/2005,19:10,1107.75,1108.00,1107.75,1107.75,1,12,13.00
11/02/2005,19:11,1108.00,1108.00,1108.00,1108.00,1,0,1.00
11/02/2005,19:19,1107.75,1107.75,1107.75,1107.75,0,11,11.00
11/02/2005,19:20,1107.75,1107.75,1107.75,1107.75,0,2,2.00
11/02/2005,19:21,1107.75,1107.75,1107.75,1107.75,0,1,1.00
11/02/2005,19:22,1107.75,1107.75,1107.75,1107.75,0,8,8.00
11/02/2005,19:23,1107.75,1107.75,1107.75,1107.75,0,1,1.00
11/02/2005,19:29,1107.75,1107.75,1107.75,1107.75,0,53,53.00
11/02/2005,19:30,1107.75,1107.75,1107.75,1107.75,0,2,2.00
11/02/2005,19:31,1107.75,1107.75,1107.75,1107.75,0,4,4.00
11/02/2005,19:32,1107.75,1107.75,1107.75,1107.75,0,1,1.00
11/02/2005,19:36,1107.50,1107.50,1107.50,1107.50,0,148,148.00
11/02/2005,19:43,1107.25,1107.50,1107.25,1107.50,1,9,10.00
11/02/2005,19:45,1107.25,1107.25,1107.25,1107.25,0,5,5.00
11/02/2005,19:46,1107.25,1107.25,1107.25,1107.25,0,2,2.00
11/02/2005,19:50,1107.25,1107.25,1107.25,1107.25,0,2,2.00
11/02/2005,19:52,1107.25,1107.25,1107.00,1107.00,0,133,133.00
11/02/2005,19:53,1107.25,1107.25,1107.25,1107.25,15,0,15.00
11/02/2005,19:54,1107.25,1107.25,1107.25,1107.25,14,0,14.00
11/02/2005,19:56,1107.25,1107.25,1107.25,1107.25,2,0,2.00
11/02/2005,19:57,1107.00,1107.00,1107.00,1107.00,0,6,6.00
11/02/2005,19:59,1107.00,1107.00,1107.00,1107.00,0,2,2.00
11/02/2005,20:00,1107.00,1107.00,1107.00,1107.00,0,1,1.00
11/02/2005,20:01,1107.25,1107.25,1107.25,1107.25,9,0,9.00
11/02/2005,20:02,1107.25,1107.25,1107.25,1107.25,1,0,1.00
11/02/2005,20:03,1107.00,1107.00,1107.00,1107.00,0,1,1.00
11/02/2005,20:04,1107.00,1107.00,1107.00,1107.00,0,1,1.00
11/02/2005,20:05,1107.25,1107.25,1107.25,1107.25,2,0,2.00
11/02/2005,20:06,1107.25,1107.25,1107.00,1107.25,3,100,103.00
11/02/2005,20:08,1107.25,1107.25,1107.25,1107.25,156,0,156.00
11/02/2005,20:09,1107.25,1107.25,1107.25,1107.25,5,0,5.00
11/02/2005,20:11,1107.25,1107.50,1107.25,1107.50,2,0,2.00
11/02/2005,20:13,1107.50,1107.50,1107.50,1107.50,1,0,1.00
11/02/2005,20:16,1107.25,1107.25,1107.25,1107.25,0,11,11.00
11/02/2005,20:17,1107.25,1107.25,1107.25,1107.25,0,5,5.00
11/02/2005,20:20,1107.25,1107.50,1107.25,1107.50,2,1,3.00
11/02/2005,20:25,1107.50,1107.50,1107.50,1107.50,1,0,1.00
11/02/2005,20:26,1107.25,1107.25,1107.25,1107.25,0,2,2.00
11/02/2005,20:32,1107.50,1107.50,1107.50,1107.50,1,0,1.00
11/02/2005,20:33,1107.50,1107.50,1107.50,1107.50,1,0,1.00
11/02/2005,20:36,1107.25,1107.25,1107.25,1107.25,0,1,1.00
11/02/2005,20:40,1107.50,1107.50,1107.50,1107.50,3,0,3.00
11/02/2005,20:41,1107.50,1107.50,1107.50,1107.50,7,0,7.00
11/02/2005,20:42,1107.50,1107.50,1107.50,1107.50,21,0,21.00
11/02/2005,20:43,1107.50,1107.50,1107.50,1107.50,22,0,22.00
11/02/2005,20:44,1107.50,1107.50,1107.50,1107.50,1,0,1.00
11/02/2005,20:45,1107.50,1107.50,1107.50,1107.50,3,0,3.00
11/02/2005,20:49,1107.50,1107.50,1107.50,1107.50,11,0,11.00
11/02/2005,20:50,1107.50,1107.50,1107.50,1107.50,20,0,20.00
11/02/2005,20:51,1107.50,1107.50,1107.50,1107.50,1,0,1.00
11/02/2005,20:56,1107.50,1107.50,1107.50,1107.50,93,0,93.00
11/02/2005,20:57,1107.50,1107.50,1107.50,1107.50,15,0,15.00
11/02/2005,20:59,1107.50,1107.50,1107.50,1107.50,1,0,1.00
11/02/2005,21:00,1107.50,1107.50,1107.25,1107.25,5,71,76.00
11/02/2005,21:01,1107.25,1107.25,1107.25,1107.25,0,1,1.00
11/02/2005,21:04,1107.25,1107.25,1107.25,1107.25,0,1,1.00
11/02/2005,21:21,1107.25,1107.25,1107.25,1107.25,0,1,1.00
11/02/2005,21:23,1107.25,1107.25,1107.25,1107.25,0,1,1.00
11/02/2005,21:24,1107.50,1107.50,1107.50,1107.50,9,0,9.00
11/02/2005,21:27,1107.50,1107.50,1107.50,1107.50,1,0,1.00
11/02/2005,21:29,1107.50,1107.50,1107.50,1107.50,4,0,4.00
11/02/2005,21:31,1107.50,1107.50,1107.50,1107.50,5,0,5.00
11/02/2005,21:32,1107.50,1107.50,1107.50,1107.50,33,0,33.00
11/02/2005,21:34,1107.75,1107.75,1107.75,1107.75,1,0,1.00
11/02/2005,21:35,1107.50,1107.50,1107.50,1107.50,0,28,28.00
11/02/2005,21:36,1107.50,1107.50,1107.25,1107.50,5,6,11.00
11/02/2005,21:38,1107.50,1107.50,1107.50,1107.50,1,0,1.00
11/02/2005,21:43,1107.25,1107.25,1107.25,1107.25,0,1,1.00
11/02/2005,21:44,1107.25,1107.50,1107.25,1107.25,1,5,6.00
11/02/2005,21:45,1107.25,1107.50,1107.25,1107.50,2,1,3.00
11/02/2005,22:00,1107.50,1107.50,1107.50,1107.50,2,0,2.00
11/02/2005,22:01,1107.50,1107.50,1107.50,1107.50,6,0,6.00
11/02/2005,22:10,1107.50,1107.50,1107.50,1107.50,1,0,1.00
11/02/2005,22:13,1107.50,1107.50,1107.50,1107.50,1,0,1.00
11/02/2005,22:15,1107.25,1107.25,1107.25,1107.25,0,1,1.00
11/02/2005,22:17,1107.50,1107.50,1107.50,1107.50,1,0,1.00
11/02/2005,22:21,1107.50,1107.50,1107.50,1107.50,1,0,1.00
11/02/2005,22:22,1107.50,1107.50,1107.50,1107.50,4,0,4.00
11/02/2005,22:25,1107.25,1107.25,1107.25,1107.25,0,2,2.00
11/02/2005,22:28,1107.50,1107.50,1107.50,1107.50,2,0,2.00
11/02/2005,22:29,1107.25,1107.50,1107.25,1107.50,5,1,6.00
11/02/2005,22:31,1107.25,1107.50,1107.25,1107.50,8,2,10.00
11/02/2005,22:32,1107.50,1107.50,1107.50,1107.50,9,0,9.00
11/02/2005,22:34,1107.25,1107.25,1107.25,1107.25,0,1,1.00
11/02/2005,22:37,1107.25,1107.25,1107.25,1107.25,0,5,5.00
11/02/2005,22:38,1107.50,1107.50,1107.50,1107.50,1,0,1.00
11/02/2005,22:39,1107.25,1107.50,1107.25,1107.50,5,5,10.00
11/02/2005,22:40,1107.50,1107.50,1107.50,1107.50,44,0,44.00
11/02/2005,22:42,1107.50,1107.50,1107.50,1107.50,1,0,1.00
11/02/2005,22:43,1107.50,1107.50,1107.50,1107.50,22,0,22.00
11/02/2005,22:44,1107.50,1107.75,1107.50,1107.75,10,0,10.00
11/02/2005,22:49,1107.50,1107.50,1107.50,1107.50,0,6,6.00
11/02/2005,22:50,1107.50,1107.50,1107.50,1107.50,0,4,4.00
11/02/2005,22:57,1107.50,1107.50,1107.50,1107.50,0,1,1.00
11/02/2005,22:58,1107.50,1107.50,1107.50,1107.50,0,1,1.00
11/02/2005,22:59,1107.25,1107.25,1107.25,1107.25,0,1,1.00
11/02/2005,23:07,1107.50,1107.50,1107.50,1107.50,4,0,4.00
11/02/2005,23:14,1107.50,1107.50,1107.50,1107.50,1,0,1.00
11/02/2005,23:22,1107.50,1107.50,1107.50,1107.50,1,0,1.00
11/02/2005,23:29,1107.50,1107.50,1107.50,1107.50,6,0,6.00
11/02/2005,23:32,1107.50,1107.50,1107.25,1107.25,8,5,13.00
11/02/2005,23:33,1107.25,1107.25,1107.25,1107.25,0,2,2.00
11/02/2005,23:37,1107.25,1107.25,1107.25,1107.25,0,5,5.00
11/02/2005,23:44,1107.50,1107.50,1107.25,1107.25,1,1,2.00
11/02/2005,23:45,1107.50,1107.50,1107.50,1107.50,1,0,1.00
11/02/2005,23:49,1107.50,1107.50,1107.50,1107.50,64,0,64.00
11/02/2005,23:51,1107.50,1107.50,1107.50,1107.50,1,0,1.00
11/02/2005,23:58,1107.50,1107.50,1107.50,1107.50,2,0,2.00
11/02/2005,23:59,1107.75,1107.75,1107.75,1107.75,6,0,6.00
11/03/2005,00:03,1107.75,1107.75,1107.75,1107.75,53,0,53.00
11/03/2005,00:04,1107.75,1107.75,1107.75,1107.75,10,0,10.00
11/03/2005,00:06,1107.75,1107.75,1107.75,1107.75,11,0,11.00
11/03/2005,00:07,1107.50,1107.50,1107.50,1107.50,0,1,1.00
11/03/2005,00:09,1107.75,1107.75,1107.75,1107.75,2,0,2.00
11/03/2005,00:14,1107.75,1107.75,1107.75,1107.75,1,0,1.00
11/03/2005,00:15,1107.50,1107.50,1107.50,1107.50,0,5,5.00
11/03/2005,00:16,1107.75,1107.75,1107.75,1107.75,2,0,2.00
11/03/2005,00:23,1107.75,1107.75,1107.75,1107.75,5,0,5.00
11/03/2005,00:25,1107.50,1107.50,1107.50,1107.50,0,3,3.00
11/03/2005,00:29,1107.50,1107.50,1107.50,1107.50,0,6,6.00
11/03/2005,00:30,1107.50,1107.50,1107.50,1107.50,0,3,3.00
11/03/2005,00:39,1107.75,1107.75,1107.75,1107.75,2,0,2.00
11/03/2005,00:40,1107.50,1107.50,1107.50,1107.50,0,77,77.00
11/03/2005,00:41,1107.50,1107.50,1107.50,1107.50,0,44,44.00
11/03/2005,00:43,1107.25,1107.25,1107.25,1107.25,0,1,1.00
11/03/2005,00:44,1107.50,1107.75,1107.50,1107.50,25,10,35.00
11/03/2005,00:45,1107.50,1107.75,1107.50,1107.75,5,10,15.00
11/03/2005,00:49,1107.50,1107.50,1107.50,1107.50,0,5,5.00
11/03/2005,00:51,1107.50,1107.75,1107.50,1107.75,1,33,34.00
11/03/2005,00:52,1107.50,1107.50,1107.50,1107.50,0,5,5.00
11/03/2005,00:53,1107.75,1107.75,1107.75,1107.75,8,0,8.00
11/03/2005,00:55,1107.50,1107.50,1107.50,1107.50,0,9,9.00
11/03/2005,00:56,1107.50,1107.50,1107.50,1107.50,0,4,4.00
11/03/2005,00:59,1107.25,1107.25,1107.25,1107.25,0,53,53.00
11/03/2005,01:00,1107.25,1107.25,1107.25,1107.25,0,5,5.00
11/03/2005,01:01,1107.00,1107.00,1107.00,1107.00,0,1,1.00
11/03/2005,01:02,1107.25,1107.25,1107.25,1107.25,2,0,2.00
11/03/2005,01:04,1107.25,1107.25,1107.25,1107.25,1,0,1.00
11/03/2005,01:05,1107.25,1107.25,1107.25,1107.25,1,0,1.00
11/03/2005,01:08,1107.25,1107.25,1107.25,1107.25,9,0,9.00
11/03/2005,01:09,1107.25,1107.25,1107.25,1107.25,3,0,3.00
11/03/2005,01:10,1107.25,1107.25,1107.25,1107.25,2,0,2.00
11/03/2005,01:11,1107.25,1107.25,1107.25,1107.25,10,0,10.00
11/03/2005,01:12,1107.50,1107.50,1107.50,1107.50,2,0,2.00
11/03/2005,01:13,1107.50,1107.50,1107.50,1107.50,4,0,4.00
11/03/2005,01:14,1107.50,1107.50,1107.50,1107.50,26,0,26.00
11/03/2005,01:16,1107.25,1107.25,1107.25,1107.25,0,5,5.00
11/03/2005,01:19,1107.25,1107.50,1107.25,1107.25,29,9,38.00
11/03/2005,01:20,1107.50,1107.75,1107.50,1107.75,7,0,7.00
11/03/2005,01:21,1107.25,1107.25,1107.25,1107.25,0,6,6.00
11/03/2005,01:25,1107.50,1107.50,1107.50,1107.50,3,0,3.00
11/03/2005,01:28,1107.50,1107.50,1107.50,1107.50,1,0,1.00
11/03/2005,01:29,1107.50,1107.50,1107.50,1107.50,6,0,6.00
11/03/2005,01:31,1107.25,1107.25,1107.25,1107.25,0,23,23.00
11/03/2005,01:32,1107.25,1107.25,1107.00,1107.00,3,58,61.00
11/03/2005,01:33,1107.00,1107.00,1107.00,1107.00,0,22,22.00
11/03/2005,01:34,1107.00,1107.00,1107.00,1107.00,0,1,1.00
11/03/2005,01:35,1107.00,1107.00,1107.00,1107.00,0,4,4.00
11/03/2005,01:36,1107.00,1107.25,1107.00,1107.25,1,2,3.00
11/03/2005,01:37,1107.00,1107.00,1107.00,1107.00,0,1,1.00
11/03/2005,01:38,1107.00,1107.00,1106.75,1106.75,0,47,47.00
11/03/2005,01:39,1107.00,1107.00,1106.75,1106.75,37,1,38.00
11/03/2005,01:40,1106.75,1107.00,1106.75,1107.00,18,32,50.00
11/03/2005,01:41,1107.00,1107.00,1107.00,1107.00,6,0,6.00
11/03/2005,01:42,1107.00,1107.00,1107.00,1107.00,2,0,2.00
11/03/2005,01:44,1107.00,1107.00,1107.00,1107.00,10,0,10.00
11/03/2005,01:45,1107.00,1107.00,1107.00,1107.00,6,0,6.00
11/03/2005,01:47,1107.00,1107.00,1107.00,1107.00,18,0,18.00
11/03/2005,01:48,1107.00,1107.00,1107.00,1107.00,1,0,1.00
11/03/2005,01:49,1107.00,1107.00,1107.00,1107.00,11,0,11.00
11/03/2005,01:50,1106.75,1106.75,1106.75,1106.75,0,2,2.00
11/03/2005,01:51,1106.75,1107.00,1106.75,1107.00,5,2,7.00
11/03/2005,01:52,1107.00,1107.00,1107.00,1107.00,1,0,1.00
11/03/2005,01:53,1107.00,1107.00,1107.00,1107.00,1,0,1.00
11/03/2005,01:54,1107.00,1107.00,1106.75,1106.75,1,14,15.00
11/03/2005,01:55,1107.00,1107.00,1107.00,1107.00,1,0,1.00
11/03/2005,01:56,1107.00,1107.00,1106.75,1107.00,4,11,15.00
11/03/2005,01:57,1106.75,1106.75,1106.75,1106.75,0,2,2.00
11/03/2005,01:58,1106.75,1107.00,1106.75,1107.00,49,16,65.00
11/03/2005,01:59,1106.75,1107.00,1106.75,1107.00,1,7,8.00
11/03/2005,02:00,1106.75,1107.00,1106.75,1107.00,4,3,7.00
11/03/2005,02:01,1107.00,1107.25,1107.00,1107.25,242,6,248.00
11/03/2005,02:02,1107.25,1107.75,1107.25,1107.50,147,68,215.00
11/03/2005,02:03,1107.25,1107.50,1107.00,1107.25,30,174,204.00
11/03/2005,02:04,1107.25,1107.25,1107.00,1107.00,4,71,75.00
11/03/2005,02:05,1107.00,1107.25,1107.00,1107.25,12,40,52.00
11/03/2005,02:06,1107.25,1107.25,1107.25,1107.25,13,0,13.00
11/03/2005,02:07,1107.25,1107.50,1107.25,1107.25,126,113,239.00
11/03/2005,02:08,1107.25,1107.50,1107.25,1107.25,2,71,73.00
11/03/2005,02:09,1107.25,1107.25,1107.00,1107.00,1,48,49.00
11/03/2005,02:10,1107.00,1107.00,1106.50,1106.75,49,375,424.00
11/03/2005,02:11,1106.75,1106.75,1106.25,1106.50,132,245,377.00
11/03/2005,02:12,1106.25,1106.50,1106.25,1106.50,21,177,198.00
11/03/2005,02:13,1106.25,1106.50,1106.00,1106.25,12,493,505.00
11/03/2005,02:14,1106.25,1106.25,1105.75,1106.25,35,213,248.00
11/03/2005,02:15,1106.25,1106.25,1106.00,1106.25,19,48,67.00
11/03/2005,02:16,1106.00,1106.00,1105.75,1106.00,68,112,180.00
11/03/2005,02:17,1106.00,1106.25,1106.00,1106.00,157,30,187.00
11/03/2005,02:18,1106.00,1106.00,1106.00,1106.00,0,33,33.00
11/03/2005,02:19,1106.00,1106.00,1106.00,1106.00,0,16,16.00
11/03/2005,02:20,1106.25,1106.25,1106.25,1106.25,51,0,51.00
11/03/2005,02:21,1106.00,1106.25,1106.00,1106.25,52,4,56.00
11/03/2005,02:22,1106.25,1106.25,1106.00,1106.25,65,28,93.00
11/03/2005,02:23,1106.25,1106.25,1106.00,1106.25,127,2,129.00
11/03/2005,02:24,1106.25,1106.25,1106.00,1106.25,5,7,12.00
11/03/2005,02:25,1106.25,1106.25,1106.25,1106.25,59,0,59.00
11/03/2005,02:26,1106.50,1106.50,1106.50,1106.50,6,0,6.00
11/03/2005,02:27,1106.50,1106.75,1106.50,1106.75,306,5,311.00
11/03/2005,02:28,1106.75,1106.75,1106.75,1106.75,129,0,129.00
11/03/2005,02:29,1106.75,1107.00,1106.75,1107.00,114,0,114.00
11/03/2005,02:30,1107.00,1107.00,1107.00,1107.00,47,0,47.00
11/03/2005,02:31,1107.00,1107.50,1107.00,1107.25,91,20,111.00
11/03/2005,02:32,1107.00,1107.00,1107.00,1107.00,0,101,101.00
11/03/2005,02:33,1107.25,1107.25,1107.00,1107.25,51,2,53.00
11/03/2005,02:35,1107.25,1107.25,1107.25,1107.25,10,0,10.00
11/03/2005,02:36,1107.00,1107.25,1107.00,1107.00,1,48,49.00
11/03/2005,02:37,1107.00,1107.00,1106.75,1106.75,0,65,65.00
11/03/2005,02:38,1107.00,1107.00,1106.75,1106.75,10,131,141.00
11/03/2005,02:39,1106.75,1106.75,1106.50,1106.50,0,31,31.00
11/03/2005,02:41,1106.75,1106.75,1106.75,1106.75,111,0,111.00
11/03/2005,02:42,1106.75,1106.75,1106.75,1106.75,1,0,1.00
11/03/2005,02:43,1106.75,1107.00,1106.75,1106.75,67,67,134.00
11/03/2005,02:45,1106.50,1106.50,1106.50,1106.50,0,10,10.00
11/03/2005,02:46,1106.50,1106.50,1106.50,1106.50,0,71,71.00
11/03/2005,02:47,1106.25,1106.25,1106.25,1106.25,0,6,6.00
11/03/2005,02:48,1106.50,1106.75,1106.50,1106.50,7,8,15.00
11/03/2005,02:50,1106.50,1106.75,1106.50,1106.75,1,1,2.00
11/03/2005,02:51,1106.75,1106.75,1106.75,1106.75,47,0,47.00
11/03/2005,02:52,1106.75,1106.75,1106.75,1106.75,13,0,13.00
11/03/2005,02:53,1106.75,1106.75,1106.75,1106.75,33,0,33.00
11/03/2005,02:54,1106.75,1106.75,1106.75,1106.75,44,0,44.00
11/03/2005,02:55,1107.00,1107.00,1107.00,1107.00,10,0,10.00
11/03/2005,02:56,1107.00,1107.00,1107.00,1107.00,1,0,1.00
11/03/2005,02:57,1107.00,1107.00,1107.00,1107.00,60,0,60.00
11/03/2005,02:59,1107.00,1107.00,1106.75,1106.75,40,1,41.00
11/03/2005,03:00,1106.75,1106.75,1106.75,1106.75,0,81,81.00
11/03/2005,03:01,1106.75,1106.75,1106.50,1106.50,0,87,87.00
11/03/2005,03:02,1106.50,1106.50,1106.50,1106.50,0,14,14.00
11/03/2005,03:03,1106.50,1106.50,1106.50,1106.50,0,14,14.00
11/03/2005,03:04,1106.50,1106.75,1106.50,1106.75,5,30,35.00
11/03/2005,03:05,1106.75,1106.75,1106.50,1106.50,5,102,107.00
11/03/2005,03:07,1106.50,1106.50,1106.50,1106.50,0,1,1.00
11/03/2005,03:08,1106.25,1106.25,1106.25,1106.25,0,184,184.00
11/03/2005,03:09,1106.00,1106.25,1106.00,1106.25,2,152,154.00
11/03/2005,03:11,1106.00,1106.25,1106.00,1106.25,10,1,11.00
11/03/2005,03:12,1106.25,1106.25,1106.00,1106.00,1,151,152.00
11/03/2005,03:13,1106.00,1106.00,1105.75,1106.00,76,66,142.00
11/03/2005,03:14,1106.00,1106.25,1106.00,1106.25,35,1,36.00
11/03/2005,03:15,1106.25,1106.25,1106.00,1106.00,1,46,47.00
11/03/2005,03:16,1106.00,1106.25,1106.00,1106.00,1,24,25.00
11/03/2005,03:17,1106.00,1106.00,1105.75,1105.75,0,94,94.00
11/03/2005,03:18,1106.00,1106.00,1106.00,1106.00,12,0,12.00
11/03/2005,03:19,1106.00,1106.25,1106.00,1106.00,291,10,301.00
11/03/2005,03:20,1106.25,1106.25,1106.00,1106.00,1,3,4.00
11/03/2005,03:21,1106.00,1106.00,1106.00,1106.00,0,4,4.00
11/03/2005,03:22,1106.00,1106.25,1106.00,1106.25,1,5,6.00
11/03/2005,03:23,1106.25,1106.25,1106.25,1106.25,1,0,1.00
11/03/2005,03:24,1106.25,1106.25,1106.25,1106.25,1,0,1.00
11/03/2005,03:25,1106.25,1106.25,1106.00,1106.00,157,8,165.00
11/03/2005,03:26,1106.00,1106.00,1106.00,1106.00,0,43,43.00
11/03/2005,03:27,1106.25,1106.25,1106.00,1106.00,50,19,69.00
11/03/2005,03:28,1106.00,1106.00,1106.00,1106.00,0,81,81.00
11/03/2005,03:29,1105.75,1106.25,1105.75,1106.00,114,50,164.00
11/03/2005,03:30,1106.00,1106.00,1106.00,1106.00,0,53,53.00
11/03/2005,03:31,1106.25,1106.25,1106.00,1106.00,3,1,4.00
11/03/2005,03:32,1106.25,1106.25,1106.25,1106.25,7,0,7.00
11/03/2005,03:33,1106.25,1106.50,1106.25,1106.50,24,0,24.00
11/03/2005,03:34,1106.25,1106.50,1106.25,1106.50,17,18,35.00
11/03/2005,03:35,1106.50,1106.50,1106.50,1106.50,100,0,100.00
11/03/2005,03:36,1106.50,1106.50,1106.50,1106.50,102,0,102.00
11/03/2005,03:37,1106.75,1107.00,1106.75,1107.00,130,1,131.00
11/03/2005,03:38,1107.00,1107.25,1107.00,1107.25,205,0,205.00
11/03/2005,03:39,1107.25,1107.25,1107.00,1107.00,42,25,67.00
11/03/2005,03:40,1107.00,1107.00,1107.00,1107.00,0,6,6.00
11/03/2005,03:41,1107.00,1107.00,1107.00,1107.00,0,1,1.00
11/03/2005,03:42,1107.00,1107.00,1106.75,1106.75,0,56,56.00
11/03/2005,03:43,1107.00,1107.00,1106.75,1106.75,20,71,91.00
11/03/2005,03:44,1106.75,1106.75,1106.50,1106.50,0,31,31.00
11/03/2005,03:45,1107.00,1107.00,1107.00,1107.00,72,0,72.00
11/03/2005,03:46,1107.00,1107.25,1107.00,1107.25,30,0,30.00
11/03/2005,03:47,1107.00,1107.00,1107.00,1107.00,0,55,55.00
11/03/2005,03:48,1107.00,1107.25,1107.00,1107.25,21,13,34.00
11/03/2005,03:49,1107.25,1107.50,1107.25,1107.25,23,10,33.00
11/03/2005,03:50,1107.25,1107.25,1107.00,1107.00,0,26,26.00
11/03/2005,03:51,1107.25,1107.25,1107.00,1107.25,7,1,8.00
11/03/2005,03:52,1107.00,1107.00,1107.00,1107.00,0,15,15.00
11/03/2005,03:53,1107.00,1107.00,1107.00,1107.00,0,15,15.00
11/03/2005,03:54,1107.25,1107.25,1107.25,1107.25,3,0,3.00
11/03/2005,03:55,1107.25,1107.25,1107.25,1107.25,5,0,5.00
11/03/2005,03:56,1107.25,1107.25,1107.25,1107.25,60,0,60.00
11/03/2005,03:57,1107.25,1107.75,1107.25,1107.75,114,0,114.00
11/03/2005,03:58,1107.75,1108.00,1107.75,1107.75,142,116,258.00
11/03/2005,03:59,1107.50,1108.00,1107.50,1107.75,26,78,104.00
11/03/2005,04:00,1107.75,1108.00,1107.50,1107.75,14,48,62.00
11/03/2005,04:03,1107.50,1107.50,1107.50,1107.50,0,21,21.00
11/03/2005,04:04,1107.50,1107.50,1107.50,1107.50,0,6,6.00
11/03/2005,04:05,1107.50,1107.75,1107.50,1107.75,7,2,9.00
11/03/2005,04:07,1107.75,1107.75,1107.75,1107.75,7,0,7.00
11/03/2005,04:08,1107.75,1107.75,1107.25,1107.50,25,145,170.00
11/03/2005,04:09,1107.50,1107.50,1107.25,1107.25,43,11,54.00
11/03/2005,04:10,1107.50,1107.50,1107.50,1107.50,19,0,19.00
11/03/2005,04:12,1107.50,1107.75,1107.50,1107.50,42,4,46.00
11/03/2005,04:13,1107.50,1107.50,1107.25,1107.25,0,29,29.00
11/03/2005,04:14,1107.50,1107.50,1107.50,1107.50,15,0,15.00
11/03/2005,04:15,1107.50,1107.75,1107.50,1107.75,9,0,9.00
11/03/2005,04:16,1107.50,1107.50,1107.50,1107.50,0,29,29.00
11/03/2005,04:17,1107.50,1107.50,1107.50,1107.50,0,12,12.00
11/03/2005,04:19,1107.25,1107.25,1107.25,1107.25,0,1,1.00
11/03/2005,04:20,1107.25,1107.25,1107.25,1107.25,0,101,101.00
11/03/2005,04:21,1107.25,1107.25,1107.25,1107.25,0,1,1.00
11/03/2005,04:22,1107.25,1107.25,1107.25,1107.25,0,1,1.00
11/03/2005,04:23,1107.25,1107.25,1107.25,1107.25,0,52,52.00
11/03/2005,04:24,1107.25,1107.25,1107.25,1107.25,0,1,1.00
11/03/2005,04:25,1107.25,1107.25,1107.00,1107.25,10,36,46.00
11/03/2005,04:26,1107.50,1107.50,1107.50,1107.50,15,0,15.00
11/03/2005,04:28,1107.25,1107.50,1107.25,1107.50,6,1,7.00
11/03/2005,04:30,1107.25,1107.50,1107.25,1107.50,2,35,37.00
11/03/2005,04:31,1107.50,1107.50,1107.50,1107.50,5,0,5.00
11/03/2005,04:32,1107.50,1107.50,1107.50,1107.50,4,0,4.00
11/03/2005,04:33,1107.50,1107.50,1107.50,1107.50,1,0,1.00
11/03/2005,04:34,1107.25,1107.25,1107.25,1107.25,0,2,2.00
11/03/2005,04:36,1107.25,1107.50,1107.25,1107.50,3,38,41.00
11/03/2005,04:37,1107.25,1107.25,1107.25,1107.25,0,119,119.00
11/03/2005,04:38,1107.25,1107.25,1107.25,1107.25,0,30,30.00
11/03/2005,04:39,1107.25,1107.25,1107.25,1107.25,0,1,1.00
11/03/2005,04:40,1107.25,1107.50,1107.25,1107.50,5,1,6.00
11/03/2005,04:41,1107.25,1107.25,1107.25,1107.25,0,87,87.00
11/03/2005,04:42,1107.25,1107.50,1107.25,1107.50,11,7,18.00
11/03/2005,04:43,1107.50,1107.50,1107.50,1107.50,1,0,1.00
11/03/2005,04:44,1107.25,1107.25,1107.25,1107.25,0,9,9.00
11/03/2005,04:45,1107.25,1107.25,1107.25,1107.25,0,1,1.00
11/03/2005,04:46,1107.50,1107.50,1107.25,1107.25,3,20,23.00
11/03/2005,04:47,1107.25,1107.25,1107.25,1107.25,0,2,2.00
11/03/2005,04:49,1107.50,1107.50,1107.50,1107.50,71,0,71.00
11/03/2005,04:50,1107.50,1107.50,1107.25,1107.50,10,1,11.00
11/03/2005,04:51,1107.50,1107.50,1107.50,1107.50,42,0,42.00
11/03/2005,04:52,1107.50,1107.50,1107.50,1107.50,16,0,16.00
11/03/2005,04:53,1107.50,1107.50,1107.50,1107.50,3,0,3.00
11/03/2005,04:55,1107.25,1107.25,1107.25,1107.25,0,5,5.00
11/03/2005,04:56,1107.25,1107.25,1107.00,1107.25,2,43,45.00
11/03/2005,04:57,1107.25,1107.25,1107.25,1107.25,1,0,1.00
11/03/2005,04:58,1107.25,1107.25,1107.25,1107.25,9,0,9.00
11/03/2005,04:59,1107.50,1107.50,1107.25,1107.25,6,59,65.00
11/03/2005,05:00,1107.25,1107.25,1107.00,1107.25,5,2,7.00
11/03/2005,05:01,1107.25,1107.50,1107.00,1107.00,5,15,20.00
11/03/2005,05:02,1107.25,1107.25,1107.25,1107.25,34,0,34.00
11/03/2005,05:03,1107.25,1107.25,1107.25,1107.25,1,0,1.00
11/03/2005,05:05,1107.50,1107.50,1107.50,1107.50,7,0,7.00
11/03/2005,05:06,1107.50,1107.75,1107.50,1107.75,54,1,55.00
11/03/2005,05:07,1107.75,1107.75,1107.50,1107.50,1,1,2.00
11/03/2005,05:08,1107.75,1107.75,1107.75,1107.75,5,0,5.00
11/03/2005,05:09,1107.50,1107.75,1107.50,1107.50,5,95,100.00
11/03/2005,05:10,1107.50,1107.75,1107.50,1107.50,1,111,112.00
11/03/2005,05:11,1107.50,1107.75,1107.50,1107.75,1,43,44.00
11/03/2005,05:12,1107.75,1107.75,1107.50,1107.50,32,33,65.00
11/03/2005,05:13,1107.50,1107.50,1107.50,1107.50,0,8,8.00
11/03/2005,05:14,1107.50,1107.75,1107.25,1107.25,4,6,10.00
11/03/2005,05:16,1107.50,1107.50,1107.50,1107.50,5,0,5.00
11/03/2005,05:17,1107.25,1107.50,1107.25,1107.50,1,115,116.00
11/03/2005,05:18,1107.25,1107.25,1106.75,1106.75,0,214,214.00
11/03/2005,05:19,1107.00,1107.00,1106.75,1107.00,15,50,65.00
11/03/2005,05:20,1106.75,1106.75,1106.75,1106.75,0,127,127.00
11/03/2005,05:21,1107.00,1107.25,1107.00,1107.00,70,17,87.00
11/03/2005,05:22,1107.00,1107.00,1107.00,1107.00,0,11,11.00
11/03/2005,05:23,1107.00,1107.25,1107.00,1107.25,5,1,6.00
11/03/2005,05:24,1107.00,1107.25,1107.00,1107.00,1,63,64.00
11/03/2005,05:25,1107.00,1107.25,1107.00,1107.00,4,32,36.00
11/03/2005,05:26,1107.25,1107.25,1107.25,1107.25,1,0,1.00
11/03/2005,05:27,1107.00,1107.25,1107.00,1107.25,15,1,16.00
11/03/2005,05:28,1107.25,1107.25,1107.25,1107.25,34,0,34.00
11/03/2005,05:29,1107.00,1107.50,1107.00,1107.25,12,8,20.00
11/03/2005,05:30,1107.25,1107.25,1107.25,1107.25,0,4,4.00
11/03/2005,05:31,1107.50,1107.50,1107.50,1107.50,136,0,136.00
11/03/2005,05:32,1107.25,1107.75,1107.25,1107.50,153,73,226.00
11/03/2005,05:33,1107.50,1107.50,1107.50,1107.50,0,1,1.00
11/03/2005,05:34,1107.50,1107.50,1107.50,1107.50,0,43,43.00
11/03/2005,05:35,1107.50,1107.50,1107.25,1107.25,0,2,2.00
11/03/2005,05:36,1107.25,1107.50,1107.25,1107.50,4,18,22.00
11/03/2005,05:37,1107.50,1107.50,1107.50,1107.50,1,0,1.00
11/03/2005,05:38,1107.50,1107.50,1107.50,1107.50,5,0,5.00
11/03/2005,05:40,1107.50,1107.50,1107.25,1107.25,5,3,8.00
11/03/2005,05:42,1107.50,1107.50,1107.25,1107.50,76,1,77.00
11/03/2005,05:43,1107.25,1107.75,1107.25,1107.75,25,2,27.00
11/03/2005,05:44,1107.50,1107.75,1107.25,1107.50,13,53,66.00
11/03/2005,05:45,1107.50,1107.50,1107.50,1107.50,11,0,11.00
11/03/2005,05:46,1107.50,1107.75,1107.50,1107.50,7,5,12.00
11/03/2005,05:47,1107.50,1107.50,1107.50,1107.50,0,4,4.00
11/03/2005,05:48,1107.50,1107.75,1107.50,1107.50,63,67,130.00
11/03/2005,05:49,1107.50,1107.75,1107.50,1107.50,5,30,35.00
11/03/2005,05:50,1107.50,1107.50,1107.50,1107.50,0,4,4.00
11/03/2005,05:51,1107.75,1108.00,1107.75,1107.75,68,2,70.00
11/03/2005,05:52,1107.75,1107.75,1107.75,1107.75,0,25,25.00
11/03/2005,05:53,1107.75,1107.75,1107.75,1107.75,0,5,5.00
11/03/2005,05:54,1107.75,1107.75,1107.75,1107.75,0,1,1.00
11/03/2005,05:55,1107.75,1107.75,1107.75,1107.75,0,4,4.00
11/03/2005,05:56,1107.75,1107.75,1107.75,1107.75,0,5,5.00
11/03/2005,05:58,1107.75,1107.75,1107.75,1107.75,0,5,5.00
11/03/2005,05:59,1107.50,1107.75,1107.50,1107.75,9,6,15.00
11/03/2005,06:00,1107.50,1107.50,1107.50,1107.50,0,51,51.00
11/03/2005,06:01,1107.50,1107.75,1107.25,1107.25,5,186,191.00
11/03/2005,06:02,1107.25,1107.50,1107.25,1107.50,5,25,30.00
11/03/2005,06:03,1107.50,1107.50,1107.25,1107.25,31,7,38.00
11/03/2005,06:04,1107.25,1107.50,1107.25,1107.50,23,4,27.00
11/03/2005,06:05,1107.75,1107.75,1107.75,1107.75,5,0,5.00
11/03/2005,06:06,1107.50,1107.50,1107.50,1107.50,0,2,2.00
11/03/2005,06:07,1107.75,1107.75,1107.75,1107.75,6,0,6.00
11/03/2005,06:08,1107.50,1107.75,1107.50,1107.75,4,50,54.00
11/03/2005,06:10,1107.75,1107.75,1107.50,1107.75,10,76,86.00
11/03/2005,06:11,1107.75,1107.75,1107.75,1107.75,257,0,257.00
11/03/2005,06:12,1107.75,1108.00,1107.75,1108.00,280,1,281.00
11/03/2005,06:13,1108.00,1108.50,1108.00,1108.25,272,48,320.00
11/03/2005,06:14,1108.00,1108.00,1107.75,1108.00,5,111,116.00
11/03/2005,06:16,1108.00,1108.00,1108.00,1108.00,4,0,4.00
11/03/2005,06:17,1108.00,1108.00,1108.00,1108.00,136,0,136.00
11/03/2005,06:18,1108.00,1108.00,1108.00,1108.00,21,0,21.00
11/03/2005,06:20,1108.00,1108.50,1108.00,1108.25,154,2,156.00
11/03/2005,06:21,1108.50,1108.50,1108.25,1108.25,2,5,7.00
11/03/2005,06:22,1108.25,1108.50,1108.00,1108.00,5,61,66.00
11/03/2005,06:23,1108.00,1108.25,1108.00,1108.00,2,54,56.00
11/03/2005,06:24,1107.75,1107.75,1107.75,1107.75,0,186,186.00
11/03/2005,06:25,1107.75,1107.75,1107.75,1107.75,0,28,28.00
11/03/2005,06:26,1107.75,1108.00,1107.75,1108.00,7,19,26.00
11/03/2005,06:27,1107.75,1108.25,1107.75,1108.25,264,1,265.00
11/03/2005,06:28,1108.25,1108.25,1108.00,1108.00,1,242,243.00
11/03/2005,06:29,1108.00,1108.25,1107.75,1107.75,3,398,401.00
11/03/2005,06:30,1108.00,1108.00,1108.00,1108.00,6,0,6.00
11/03/2005,06:31,1107.75,1108.00,1107.50,1107.75,31,120,151.00
11/03/2005,06:32,1107.75,1108.00,1107.75,1108.00,148,0,148.00
11/03/2005,06:33,1108.00,1108.25,1108.00,1108.25,37,0,37.00
11/03/2005,06:34,1108.25,1108.75,1108.25,1108.50,507,70,577.00
11/03/2005,06:35,1108.50,1108.50,1108.25,1108.25,1,158,159.00
11/03/2005,06:36,1108.25,1108.25,1108.00,1108.00,0,15,15.00
11/03/2005,06:37,1108.00,1108.25,1108.00,1108.25,170,11,181.00
11/03/2005,06:38,1108.00,1108.25,1108.00,1108.25,4,1,5.00
11/03/2005,06:39,1108.25,1108.25,1108.25,1108.25,32,0,32.00
11/03/2005,06:40,1108.00,1108.00,1107.75,1107.75,5,150,155.00
11/03/2005,06:41,1107.75,1108.00,1107.75,1107.75,278,8,286.00
11/03/2005,06:42,1107.75,1108.00,1107.50,1107.75,5,231,236.00
11/03/2005,06:43,1107.75,1108.00,1107.50,1108.00,90,1,91.00
11/03/2005,06:44,1107.75,1107.75,1107.75,1107.75,0,167,167.00
11/03/2005,06:45,1107.75,1107.75,1107.75,1107.75,0,29,29.00
11/03/2005,06:46,1107.50,1108.00,1107.50,1107.75,119,14,133.00
11/03/2005,06:47,1108.00,1108.25,1108.00,1108.00,91,190,281.00
11/03/2005,06:48,1108.00,1108.00,1107.75,1107.75,0,118,118.00
11/03/2005,06:49,1108.00,1108.00,1108.00,1108.00,14,0,14.00
11/03/2005,06:50,1108.00,1108.00,1107.50,1107.50,30,348,378.00
11/03/2005,06:51,1107.50,1107.50,1107.25,1107.50,7,65,72.00
11/03/2005,06:52,1107.50,1107.75,1107.50,1107.75,160,0,160.00
11/03/2005,06:53,1107.50,1107.75,1107.25,1107.25,1,78,79.00
11/03/2005,06:54,1107.50,1107.75,1107.50,1107.50,38,133,171.00
11/03/2005,06:55,1107.50,1107.50,1107.50,1107.50,0,15,15.00
11/03/2005,06:56,1107.75,1108.00,1107.75,1107.75,183,2,185.00
11/03/2005,06:57,1107.75,1107.75,1107.75,1107.75,0,57,57.00
11/03/2005,06:58,1107.75,1107.75,1107.50,1107.50,0,24,24.00
11/03/2005,06:59,1107.75,1107.75,1107.75,1107.75,57,0,57.00
11/03/2005,07:00,1108.00,1108.00,1107.75,1107.75,12,98,110.00
11/03/2005,07:01,1107.75,1107.75,1107.75,1107.75,0,13,13.00
11/03/2005,07:02,1107.50,1107.50,1107.50,1107.50,0,407,407.00
11/03/2005,07:03,1107.50,1107.50,1107.50,1107.50,0,11,11.00
11/03/2005,07:04,1107.50,1107.50,1107.25,1107.25,2,23,25.00
11/03/2005,07:05,1107.50,1107.50,1107.25,1107.25,59,15,74.00
11/03/2005,07:06,1107.25,1107.25,1107.25,1107.25,0,5,5.00
11/03/2005,07:07,1107.50,1107.50,1107.25,1107.25,7,104,111.00
11/03/2005,07:08,1107.50,1107.50,1107.50,1107.50,325,0,325.00
11/03/2005,07:09,1107.50,1107.75,1107.50,1107.50,12,31,43.00
11/03/2005,07:10,1107.50,1107.75,1107.50,1107.75,30,2,32.00
11/03/2005,07:11,1107.75,1107.75,1107.50,1107.50,1,56,57.00
11/03/2005,07:12,1107.50,1107.50,1107.50,1107.50,0,1,1.00
11/03/2005,07:13,1107.50,1107.50,1107.25,1107.25,0,10,10.00
11/03/2005,07:14,1107.50,1107.50,1107.50,1107.50,1,0,1.00
11/03/2005,07:15,1107.25,1107.50,1107.25,1107.25,11,6,17.00
11/03/2005,07:16,1107.25,1107.25,1107.25,1107.25,0,5,5.00
11/03/2005,07:17,1107.50,1107.50,1107.25,1107.25,2,188,190.00
11/03/2005,07:18,1107.25,1107.25,1107.00,1107.00,1,19,20.00
11/03/2005,07:19,1107.00,1107.25,1107.00,1107.00,11,8,19.00
11/03/2005,07:20,1107.00,1107.25,1107.00,1107.00,21,130,151.00
11/03/2005,07:21,1107.00,1107.00,1106.50,1106.75,164,788,952.00
11/03/2005,07:22,1106.75,1106.75,1106.75,1106.75,34,0,34.00
11/03/2005,07:23,1106.75,1107.00,1106.75,1107.00,395,120,515.00
11/03/2005,07:24,1107.25,1107.50,1107.25,1107.50,495,7,502.00
11/03/2005,07:25,1107.50,1107.50,1107.25,1107.50,3,1,4.00
11/03/2005,07:26,1107.50,1107.50,1107.25,1107.25,1,28,29.00
11/03/2005,07:27,1107.25,1107.25,1107.25,1107.25,0,103,103.00
11/03/2005,07:28,1107.25,1107.25,1107.00,1107.25,71,2,73.00
11/03/2005,07:29,1107.25,1107.50,1107.25,1107.50,70,0,70.00
11/03/2005,07:30,1107.50,1107.75,1107.25,1107.25,136,192,328.00
11/03/2005,07:31,1107.25,1110.00,1107.00,1110.00,6363,1604,7967.00
11/03/2005,07:32,1109.75,1111.25,1109.50,1110.50,5509,2988,8497.00
11/03/2005,07:33,1110.50,1110.75,1110.00,1110.75,1256,1500,2756.00
11/03/2005,07:34,1110.75,1111.50,1110.50,1111.50,2374,1157,3531.00
11/03/2005,07:35,1111.25,1111.75,1111.00,1111.50,2246,1035,3281.00
11/03/2005,07:36,1111.50,1111.75,1111.00,1111.25,663,1015,1678.00
11/03/2005,07:37,1111.25,1111.75,1111.25,1111.50,687,375,1062.00
11/03/2005,07:38,1111.50,1111.50,1111.00,1111.25,501,732,1233.00
11/03/2005,07:39,1111.25,1111.75,1111.00,1111.50,713,278,991.00
11/03/2005,07:40,1111.50,1111.50,1111.25,1111.25,48,618,666.00
11/03/2005,07:41,1111.25,1111.50,1111.00,1111.25,147,571,718.00
11/03/2005,07:42,1111.00,1111.25,1110.75,1111.00,142,399,541.00
11/03/2005,07:43,1111.00,1111.50,1111.00,1111.25,520,288,808.00
11/03/2005,07:44,1111.25,1111.50,1111.25,1111.25,2,189,191.00
11/03/2005,07:45,1111.25,1111.25,1111.00,1111.00,68,76,144.00
11/03/2005,07:46,1111.00,1111.25,1110.75,1111.25,185,149,334.00
11/03/2005,07:47,1111.00,1111.25,1110.75,1111.00,58,194,252.00
11/03/2005,07:48,1111.00,1111.25,1110.75,1110.75,324,119,443.00
11/03/2005,07:49,1111.00,1112.00,1110.75,1112.00,1971,331,2302.00
11/03/2005,07:50,1112.00,1112.50,1111.75,1111.75,1613,929,2542.00
11/03/2005,07:51,1111.75,1112.50,1111.75,1112.25,546,24,570.00
11/03/2005,07:52,1112.25,1112.75,1112.25,1112.25,740,322,1062.00
11/03/2005,07:53,1112.25,1112.75,1112.25,1112.50,1022,858,1880.00
11/03/2005,07:54,1112.50,1112.50,1112.25,1112.25,653,36,689.00
11/03/2005,07:55,1112.25,1112.50,1112.00,1112.00,341,1324,1665.00
11/03/2005,07:56,1112.25,1112.50,1112.00,1112.25,364,232,596.00
11/03/2005,07:57,1112.00,1112.25,1112.00,1112.25,2,7,9.00
11/03/2005,07:58,1112.25,1112.25,1112.00,1112.25,538,33,571.00
11/03/2005,07:59,1112.25,1112.25,1112.00,1112.25,123,662,785.00
11/03/2005,08:00,1112.00,1112.25,1112.00,1112.25,143,122,265.00
11/03/2005,08:01,1112.25,1112.25,1112.00,1112.00,2,411,413.00
11/03/2005,08:02,1112.00,1112.00,1111.75,1111.75,510,219,729.00
11/03/2005,08:03,1111.75,1112.25,1111.75,1112.00,89,445,534.00
11/03/2005,08:04,1112.00,1112.25,1111.75,1112.00,29,714,743.00
11/03/2005,08:05,1112.00,1112.00,1111.75,1112.00,34,40,74.00
11/03/2005,08:06,1111.75,1112.25,1111.75,1112.00,260,163,423.00
11/03/2005,08:07,1112.00,1112.00,1111.75,1112.00,304,60,364.00
11/03/2005,08:08,1112.00,1112.25,1112.00,1112.00,17,35,52.00
11/03/2005,08:09,1112.00,1112.25,1112.00,1112.00,863,726,1589.00
11/03/2005,08:10,1112.00,1112.50,1112.00,1112.50,615,56,671.00
11/03/2005,08:11,1112.50,1112.50,1112.00,1112.25,258,505,763.00
11/03/2005,08:12,1112.25,1112.50,1112.25,1112.50,204,78,282.00
11/03/2005,08:13,1112.25,1112.50,1112.00,1112.25,30,602,632.00
11/03/2005,08:14,1112.00,1112.50,1112.00,1112.25,358,385,743.00
11/03/2005,08:15,1112.25,1112.50,1112.25,1112.50,107,231,338.00
11/03/2005,08:16,1112.50,1112.50,1112.25,1112.25,9,230,239.00
11/03/2005,08:17,1112.25,1113.25,1112.25,1112.50,1987,745,2732.00
11/03/2005,08:18,1112.75,1113.00,1112.25,1112.50,278,228,506.00
11/03/2005,08:19,1112.25,1112.50,1112.25,1112.50,12,5,17.00
11/03/2005,08:20,1112.50,1112.50,1112.50,1112.50,393,0,393.00
11/03/2005,08:21,1112.50,1112.75,1112.50,1112.50,646,7,653.00
11/03/2005,08:22,1112.50,1112.75,1112.50,1112.75,42,7,49.00
11/03/2005,08:23,1112.75,1113.00,1112.75,1112.75,119,139,258.00
11/03/2005,08:24,1112.75,1113.00,1112.50,1112.75,111,223,334.00
11/03/2005,08:25,1112.75,1112.75,1112.50,1112.75,45,69,114.00
11/03/2005,08:26,1112.50,1112.75,1112.25,1112.25,57,559,616.00
11/03/2005,08:27,1112.25,1112.50,1112.00,1112.25,42,362,404.00
11/03/2005,08:28,1112.25,1112.75,1112.25,1112.75,237,57,294.00
11/03/2005,08:29,1112.75,1112.75,1112.50,1112.50,25,23,48.00
11/03/2005,08:30,1112.75,1112.75,1112.00,1112.00,129,1158,1287.00
11/03/2005,08:31,1112.00,1112.50,1111.75,1112.50,3558,2504,6062.00
11/03/2005,08:32,1112.25,1113.00,1112.25,1112.50,2213,913,3126.00
11/03/2005,08:33,1112.50,1113.75,1112.50,1113.75,4971,2625,7596.00
11/03/2005,08:34,1113.75,1113.75,1113.00,1113.00,2331,2551,4882.00
11/03/2005,08:35,1113.00,1114.25,1113.00,1113.75,4602,1672,6274.00
11/03/2005,08:36,1113.50,1113.75,1113.00,1113.00,1161,2239,3400.00
11/03/2005,08:37,1113.25,1113.25,1113.00,1113.25,2127,941,3068.00
11/03/2005,08:38,1113.25,1113.50,1113.00,1113.50,903,1252,2155.00
11/03/2005,08:39,1113.50,1113.75,1113.00,1113.25,1465,2474,3939.00
11/03/2005,08:40,1113.25,1113.25,1112.75,1112.75,700,1371,2071.00
11/03/2005,08:41,1113.00,1113.75,1112.75,1113.25,2253,963,3216.00
11/03/2005,08:42,1113.25,1113.75,1113.25,1113.50,1146,514,1660.00
11/03/2005,08:43,1113.50,1113.75,1113.25,1113.50,827,973,1800.00
11/03/2005,08:44,1113.50,1113.75,1113.25,1113.50,494,649,1143.00
11/03/2005,08:45,1113.75,1114.00,1113.50,1114.00,2723,754,3477.00
11/03/2005,08:46,1113.75,1114.25,1113.50,1114.00,2188,2553,4741.00
11/03/2005,08:47,1114.25,1114.25,1113.75,1114.00,754,2851,3605.00
11/03/2005,08:48,1114.00,1115.00,1114.00,1114.50,7059,2146,9205.00
11/03/2005,08:49,1114.75,1115.00,1114.25,1114.75,2450,2926,5376.00
11/03/2005,08:50,1114.75,1115.75,1114.75,1115.50,6164,3409,9573.00
11/03/2005,08:51,1115.25,1116.00,1115.25,1115.50,3179,2767,5946.00
11/03/2005,08:52,1115.75,1116.00,1115.25,1115.50,2717,2446,5163.00
11/03/2005,08:53,1115.25,1115.50,1115.00,1115.50,2171,2902,5073.00
11/03/2005,08:54,1115.25,1115.50,1115.00,1115.50,584,879,1463.00
11/03/2005,08:55,1115.25,1116.00,1115.25,1115.75,1604,441,2045.00
11/03/2005,08:56,1115.75,1116.25,1115.50,1115.50,4175,3392,7567.00
11/03/2005,08:57,1115.75,1116.00,1115.25,1115.50,556,2465,3021.00
11/03/2005,08:58,1115.50,1115.75,1115.50,1115.50,216,335,551.00
11/03/2005,08:59,1115.75,1116.00,1115.25,1115.25,1178,1878,3056.00
11/03/2005,09:00,1115.50,1115.50,1115.00,1115.25,1198,1618,2816.00
11/03/2005,09:01,1115.00,1115.75,1115.00,1115.75,1494,2002,3496.00
11/03/2005,09:02,1115.50,1115.50,1114.25,1114.25,2459,4611,7070.00
11/03/2005,09:03,1114.25,1114.50,1113.75,1114.25,2766,2544,5310.00
11/03/2005,09:04,1114.25,1115.00,1114.00,1115.00,2164,1025,3189.00
11/03/2005,09:05,1115.00,1115.25,1114.25,1114.25,2219,2985,5204.00
11/03/2005,09:06,1114.25,1114.75,1113.50,1113.75,893,4419,5312.00
11/03/2005,09:07,1113.75,1114.25,1113.50,1113.50,1806,1755,3561.00
11/03/2005,09:08,1113.75,1114.75,1113.50,1114.75,2747,435,3182.00
11/03/2005,09:09,1114.75,1114.75,1113.75,1114.00,472,2161,2633.00
11/03/2005,09:10,1114.00,1114.00,1113.50,1114.00,1938,3419,5357.00
11/03/2005,09:11,1113.75,1114.00,1112.75,1113.00,2830,3833,6663.00
11/03/2005,09:12,1113.00,1113.25,1112.50,1112.75,1697,3391,5088.00
11/03/2005,09:13,1112.75,1113.00,1112.25,1112.50,1426,3151,4577.00
11/03/2005,09:14,1112.25,1113.00,1112.25,1112.75,1982,1132,3114.00
11/03/2005,09:15,1113.00,1113.25,1112.75,1113.00,1440,1229,2669.00
11/03/2005,09:16,1113.00,1113.25,1112.25,1112.50,895,3981,4876.00
11/03/2005,09:17,1112.50,1112.75,1112.00,1112.50,1061,1844,2905.00
11/03/2005,09:18,1112.50,1113.00,1112.25,1112.50,1900,1373,3273.00
11/03/2005,09:19,1112.50,1112.75,1111.75,1112.50,2904,4640,7544.00
11/03/2005,09:20,1112.50,1113.00,1112.50,1112.75,1339,1312,2651.00
11/03/2005,09:21,1112.75,1113.00,1112.50,1112.50,1310,1379,2689.00
11/03/2005,09:22,1112.50,1112.75,1112.25,1112.50,249,1024,1273.00
11/03/2005,09:23,1112.75,1112.75,1112.00,1112.25,962,1881,2843.00
11/03/2005,09:24,1112.25,1112.50,1112.00,1112.25,763,1194,1957.00
11/03/2005,09:25,1112.00,1112.50,1112.00,1112.25,846,744,1590.00
11/03/2005,09:26,1112.00,1112.00,1111.00,1111.25,3164,7222,10386.00
11/03/2005,09:27,1111.25,1111.50,1110.75,1111.50,1438,2383,3821.00
11/03/2005,09:28,1111.50,1111.75,1111.00,1111.50,1065,1144,2209.00
11/03/2005,09:29,1111.25,1111.50,1111.00,1111.00,2018,1143,3161.00
11/03/2005,09:30,1111.00,1111.50,1111.00,1111.25,1080,804,1884.00
11/03/2005,09:31,1111.25,1111.50,1110.50,1110.75,1625,5448,7073.00
11/03/2005,09:32,1110.75,1111.50,1110.75,1111.50,1658,885,2543.00
11/03/2005,09:33,1111.25,1112.00,1111.25,1112.00,2153,333,2486.00
11/03/2005,09:34,1112.00,1113.00,1111.75,1112.50,3233,1402,4635.00
11/03/2005,09:35,1112.75,1113.25,1112.50,1112.75,3787,2594,6381.00
11/03/2005,09:36,1112.75,1113.00,1112.50,1112.50,986,1044,2030.00
11/03/2005,09:37,1112.75,1114.00,1112.50,1113.75,8495,1320,9815.00
11/03/2005,09:38,1114.00,1114.50,1113.75,1114.25,4110,2453,6563.00
11/03/2005,09:39,1114.25,1116.00,1114.00,1115.25,7951,4227,12178.00
11/03/2005,09:40,1115.25,1115.75,1113.75,1114.00,2045,5543,7588.00
11/03/2005,09:41,1114.00,1114.75,1113.50,1114.25,2642,1910,4552.00
11/03/2005,09:42,1114.25,1114.50,1113.50,1113.75,528,1762,2290.00
11/03/2005,09:43,1114.00,1114.50,1113.75,1114.25,998,115,1113.00
11/03/2005,09:44,1114.00,1114.75,1113.75,1114.50,1403,1152,2555.00
11/03/2005,09:45,1114.75,1115.00,1114.00,1114.25,1269,1338,2607.00
11/03/2005,09:46,1114.25,1114.50,1114.00,1114.50,1049,84,1133.00
11/03/2005,09:47,1114.25,1114.50,1114.25,1114.50,431,242,673.00
11/03/2005,09:48,1114.25,1114.50,1113.75,1113.75,69,1931,2000.00
11/03/2005,09:49,1113.75,1114.00,1113.00,1113.50,1348,3355,4703.00
11/03/2005,09:50,1113.50,1113.50,1112.75,1112.75,771,2598,3369.00
11/03/2005,09:51,1112.75,1113.00,1112.50,1112.75,1132,1956,3088.00
11/03/2005,09:52,1112.50,1113.00,1112.50,1113.00,477,98,575.00
11/03/2005,09:53,1113.00,1113.25,1112.75,1113.25,825,45,870.00
11/03/2005,09:54,1113.25,1113.50,1113.00,1113.25,1306,389,1695.00
11/03/2005,09:55,1113.25,1113.25,1112.75,1112.75,547,533,1080.00
11/03/2005,09:56,1112.75,1113.25,1112.75,1113.00,478,66,544.00
11/03/2005,09:57,1113.25,1113.75,1113.00,1113.25,902,521,1423.00
11/03/2005,09:58,1113.50,1113.50,1113.00,1113.25,403,1132,1535.00
11/03/2005,09:59,1113.25,1113.50,1113.00,1113.25,207,413,620.00
11/03/2005,10:00,1113.25,1113.75,1113.00,1113.00,693,589,1282.00
11/03/2005,10:01,1113.25,1113.50,1113.00,1113.25,560,486,1046.00
11/03/2005,10:02,1113.50,1114.25,1113.25,1114.00,1913,500,2413.00
11/03/2005,10:03,1114.25,1114.25,1113.50,1113.50,547,1544,2091.00
11/03/2005,10:04,1113.25,1113.50,1113.25,1113.25,762,148,910.00
11/03/2005,10:05,1113.50,1113.75,1113.50,1113.50,131,196,327.00
11/03/2005,10:06,1113.50,1113.75,1113.50,1113.75,46,623,669.00
11/03/2005,10:07,1113.50,1113.75,1113.25,1113.25,95,481,576.00
11/03/2005,10:08,1113.50,1113.75,1113.00,1113.25,683,1017,1700.00
11/03/2005,10:09,1113.25,1113.50,1113.25,1113.50,95,492,587.00
11/03/2005,10:10,1113.50,1113.75,1113.25,1113.50,314,52,366.00
11/03/2005,10:11,1113.75,1114.25,1113.50,1113.75,2445,943,3388.00
11/03/2005,10:12,1113.75,1114.25,1113.50,1114.00,432,458,890.00
11/03/2005,10:13,1113.75,1114.25,1113.50,1113.50,444,690,1134.00
11/03/2005,10:14,1113.50,1113.75,1113.25,1113.75,655,506,1161.00
11/03/2005,10:15,1113.75,1114.25,1113.75,1114.00,1037,287,1324.00
11/03/2005,10:16,1114.00,1114.00,1113.50,1114.00,363,997,1360.00
11/03/2005,10:17,1113.75,1114.50,1113.75,1114.50,1266,11,1277.00
11/03/2005,10:18,1114.50,1115.00,1114.50,1114.75,3046,931,3977.00
11/03/2005,10:19,1115.00,1115.50,1114.75,1115.50,2908,1271,4179.00
11/03/2005,10:20,1115.50,1116.00,1114.50,1114.50,3347,3842,7189.00
11/03/2005,10:21,1114.50,1114.50,1113.75,1114.00,953,2061,3014.00
11/03/2005,10:22,1114.00,1114.25,1113.50,1113.75,1437,2113,3550.00
11/03/2005,10:23,1113.75,1114.25,1113.75,1114.00,637,656,1293.00
11/03/2005,10:24,1114.00,1114.00,1113.50,1113.75,211,447,658.00
11/03/2005,10:25,1114.00,1114.00,1113.50,1113.75,488,741,1229.00
11/03/2005,10:26,1113.75,1113.75,1113.25,1113.50,947,1650,2597.00
11/03/2005,10:27,1113.50,1113.75,1113.25,1113.75,304,185,489.00
11/03/2005,10:28,1113.50,1114.25,1113.50,1113.75,335,366,701.00
11/03/2005,10:29,1113.75,1114.50,1113.75,1114.00,757,379,1136.00
11/03/2005,10:30,1114.00,1115.50,1113.75,1115.00,2794,1330,4124.00
11/03/2005,10:31,1115.00,1115.50,1114.50,1115.00,1950,1628,3578.00
11/03/2005,10:32,1115.00,1115.25,1114.75,1115.00,458,299,757.00
11/03/2005,10:33,1114.75,1115.50,1114.75,1115.00,618,232,850.00
11/03/2005,10:34,1115.00,1115.25,1114.75,1115.00,244,1978,2222.00
11/03/2005,10:35,1115.00,1115.50,1114.75,1115.25,916,185,1101.00
11/03/2005,10:36,1115.00,1115.50,1115.00,1115.25,281,416,697.00
11/03/2005,10:37,1115.25,1115.25,1115.00,1115.25,246,137,383.00
11/03/2005,10:38,1115.25,1115.50,1115.00,1115.00,130,439,569.00
11/03/2005,10:39,1115.25,1115.25,1114.50,1114.75,343,865,1208.00
11/03/2005,10:40,1114.75,1115.25,1114.50,1114.50,289,1163,1452.00
11/03/2005,10:41,1114.50,1115.25,1114.50,1115.25,798,559,1357.00
11/03/2005,10:42,1115.00,1115.25,1114.50,1115.00,343,558,901.00
11/03/2005,10:43,1115.00,1115.00,1114.25,1114.25,430,955,1385.00
11/03/2005,10:44,1114.25,1115.00,1114.25,1114.75,722,286,1008.00
11/03/2005,10:45,1114.75,1114.75,1114.25,1114.50,361,316,677.00
11/03/2005,10:46,1114.50,1115.00,1114.25,1114.75,959,268,1227.00
11/03/2005,10:47,1114.75,1115.00,1114.50,1114.75,392,441,833.00
11/03/2005,10:48,1114.75,1114.75,1114.25,1114.50,148,321,469.00
11/03/2005,10:49,1114.50,1114.75,1114.50,1114.75,76,159,235.00
11/03/2005,10:50,1114.50,1115.00,1114.50,1114.50,774,996,1770.00
11/03/2005,10:51,1114.75,1115.00,1114.50,1114.75,591,215,806.00
11/03/2005,10:52,1114.75,1114.75,1114.25,1114.50,339,379,718.00
11/03/2005,10:53,1114.75,1115.50,1114.50,1115.25,2489,1097,3586.00
11/03/2005,10:54,1115.00,1116.25,1115.00,1115.50,3889,2941,6830.00
11/03/2005,10:55,1115.50,1115.75,1114.75,1115.00,347,1352,1699.00
11/03/2005,10:56,1115.00,1115.50,1114.75,1115.25,700,679,1379.00
11/03/2005,10:57,1115.25,1115.25,1114.50,1114.75,176,1061,1237.00
11/03/2005,10:58,1114.75,1114.75,1114.25,1114.25,704,781,1485.00
11/03/2005,10:59,1114.25,1114.75,1114.25,1114.50,616,418,1034.00
11/03/2005,11:00,1114.75,1114.75,1114.25,1114.25,285,403,688.00
11/03/2005,11:01,1114.25,1114.50,1114.00,1114.50,1099,1417,2516.00
11/03/2005,11:02,1114.25,1114.75,1114.25,1114.75,345,22,367.00
11/03/2005,11:03,1114.75,1114.75,1114.50,1114.50,62,707,769.00
11/03/2005,11:04,1114.50,1115.75,1114.25,1115.25,2882,411,3293.00
11/03/2005,11:05,1115.00,1115.25,1114.50,1115.00,1407,1106,2513.00
11/03/2005,11:06,1115.00,1115.25,1114.75,1114.75,33,356,389.00
11/03/2005,11:07,1114.75,1115.00,1114.75,1115.00,32,402,434.00
11/03/2005,11:08,1114.75,1115.50,1114.75,1115.25,858,279,1137.00
11/03/2005,11:09,1115.25,1115.50,1115.00,1115.25,201,21,222.00
11/03/2005,11:10,1115.25,1115.75,1115.00,1115.25,516,428,944.00
11/03/2005,11:11,1115.25,1115.75,1115.25,1115.50,461,82,543.00
11/03/2005,11:12,1115.50,1116.75,1115.50,1116.00,7452,2299,9751.00
11/03/2005,11:13,1115.75,1116.25,1115.75,1116.00,936,686,1622.00
11/03/2005,11:14,1116.00,1116.50,1115.50,1115.75,1566,1882,3448.00
11/03/2005,11:15,1115.75,1116.00,1115.50,1115.75,627,556,1183.00
11/03/2005,11:16,1115.75,1116.00,1115.75,1115.75,332,236,568.00
11/03/2005,11:17,1115.75,1116.00,1115.50,1115.50,20,916,936.00
11/03/2005,11:18,1115.75,1116.50,1115.50,1116.00,1461,164,1625.00
11/03/2005,11:19,1116.00,1116.50,1115.75,1116.25,548,132,680.00
11/03/2005,11:20,1116.25,1117.25,1116.00,1116.75,3902,2146,6048.00
11/03/2005,11:21,1117.00,1117.25,1116.75,1116.75,811,2003,2814.00
11/03/2005,11:22,1117.00,1117.00,1116.75,1116.75,573,647,1220.00
11/03/2005,11:23,1117.00,1117.25,1116.75,1117.00,774,372,1146.00
11/03/2005,11:24,1117.00,1117.00,1116.50,1117.00,1321,1331,2652.00
11/03/2005,11:25,1117.00,1117.00,1116.75,1117.00,464,377,841.00
11/03/2005,11:26,1116.75,1117.00,1116.75,1116.75,142,336,478.00
11/03/2005,11:27,1116.75,1116.75,1116.50,1116.75,1706,206,1912.00
11/03/2005,11:28,1116.75,1117.00,1116.50,1117.00,193,1281,1474.00
11/03/2005,11:29,1116.75,1117.25,1116.75,1117.00,962,309,1271.00
11/03/2005,11:30,1117.25,1117.25,1116.50,1116.50,192,1050,1242.00
11/03/2005,11:31,1116.75,1116.75,1116.25,1116.50,561,949,1510.00
11/03/2005,11:32,1116.75,1116.75,1116.25,1116.50,425,633,1058.00
11/03/2005,11:33,1116.50,1116.75,1116.25,1116.25,74,275,349.00
11/03/2005,11:34,1116.25,1116.50,1116.25,1116.25,53,200,253.00
11/03/2005,11:35,1116.50,1117.50,1116.25,1117.25,3876,1032,4908.00
11/03/2005,11:36,1117.25,1117.25,1116.50,1116.75,675,869,1544.00
11/03/2005,11:37,1116.50,1116.75,1116.25,1116.50,282,691,973.00
11/03/2005,11:38,1116.25,1116.75,1116.25,1116.75,322,1091,1413.00
11/03/2005,11:39,1116.50,1116.50,1116.25,1116.50,11,215,226.00
11/03/2005,11:40,1116.50,1116.50,1115.75,1116.00,526,2274,2800.00
11/03/2005,11:41,1115.75,1116.00,1115.00,1115.25,919,2499,3418.00
11/03/2005,11:42,1115.50,1115.50,1115.25,1115.25,45,1070,1115.00
11/03/2005,11:43,1115.50,1115.50,1115.25,1115.50,170,42,212.00
11/03/2005,11:44,1115.50,1115.50,1115.00,1115.25,222,389,611.00
11/03/2005,11:45,1115.50,1115.50,1115.25,1115.25,191,398,589.00
11/03/2005,11:46,1115.50,1115.75,1115.00,1115.25,670,1021,1691.00
11/03/2005,11:47,1115.25,1115.50,1115.00,1115.25,661,556,1217.00
11/03/2005,11:48,1115.50,1115.50,1115.00,1115.50,119,530,649.00
11/03/2005,11:49,1115.50,1115.50,1115.25,1115.50,49,20,69.00
11/03/2005,11:50,1115.50,1115.75,1115.25,1115.50,555,15,570.00
11/03/2005,11:51,1115.50,1115.75,1115.25,1115.50,287,100,387.00
11/03/2005,11:52,1115.50,1115.50,1115.25,1115.50,27,21,48.00
11/03/2005,11:53,1115.50,1115.50,1114.75,1114.75,62,1361,1423.00
11/03/2005,11:54,1114.75,1115.25,1114.75,1115.25,595,252,847.00
11/03/2005,11:55,1115.25,1115.25,1115.00,1115.25,151,75,226.00
11/03/2005,11:56,1115.25,1115.50,1115.00,1115.25,431,117,548.00
11/03/2005,11:57,1115.50,1115.50,1115.25,1115.25,40,90,130.00
11/03/2005,11:58,1115.50,1115.50,1115.25,1115.50,25,154,179.00
11/03/2005,11:59,1115.50,1115.50,1115.25,1115.25,575,431,1006.00
11/03/2005,12:00,1115.00,1115.25,1114.75,1114.75,339,577,916.00
11/03/2005,12:01,1114.75,1115.00,1114.75,1115.00,345,257,602.00
11/03/2005,12:02,1115.00,1115.25,1114.75,1115.00,525,699,1224.00
11/03/2005,12:03,1114.75,1115.00,1114.50,1114.75,287,1019,1306.00
11/03/2005,12:04,1114.50,1115.00,1114.50,1114.50,1131,824,1955.00
11/03/2005,12:05,1114.75,1115.00,1114.50,1114.75,712,552,1264.00
11/03/2005,12:06,1114.75,1115.00,1114.50,1114.75,515,591,1106.00
11/03/2005,12:07,1114.75,1114.75,1114.00,1114.00,510,2746,3256.00
11/03/2005,12:08,1114.00,1114.25,1113.25,1114.25,2661,3192,5853.00
11/03/2005,12:09,1114.25,1114.25,1114.00,1114.25,288,257,545.00
11/03/2005,12:10,1114.00,1114.25,1113.75,1114.25,171,250,421.00
11/03/2005,12:11,1114.25,1114.50,1114.00,1114.50,466,88,554.00
11/03/2005,12:12,1114.50,1114.50,1114.00,1114.25,66,299,365.00
11/03/2005,12:13,1114.25,1114.50,1114.00,1114.25,186,271,457.00
11/03/2005,12:14,1114.25,1114.25,1113.75,1114.25,238,481,719.00
11/03/2005,12:15,1114.25,1114.50,1113.75,1114.00,515,603,1118.00
11/03/2005,12:16,1114.00,1114.00,1113.50,1113.75,518,1512,2030.00
11/03/2005,12:17,1113.75,1113.75,1113.50,1113.75,79,329,408.00
11/03/2005,12:18,1113.50,1114.00,1113.50,1114.00,407,42,449.00
11/03/2005,12:19,1114.00,1114.25,1113.75,1114.00,286,345,631.00
11/03/2005,12:20,1114.00,1114.50,1114.00,1114.25,599,401,1000.00
11/03/2005,12:21,1114.50,1115.00,1114.50,1114.75,1209,1557,2766.00
11/03/2005,12:22,1114.50,1114.75,1114.25,1114.25,249,310,559.00
11/03/2005,12:23,1114.25,1114.50,1114.25,1114.25,95,31,126.00
11/03/2005,12:24,1114.50,1114.75,1114.25,1114.50,540,223,763.00
11/03/2005,12:25,1114.50,1114.50,1114.25,1114.50,504,28,532.00
11/03/2005,12:26,1114.50,1115.00,1114.50,1114.75,1816,269,2085.00
11/03/2005,12:27,1114.75,1114.75,1114.25,1114.50,176,371,547.00
11/03/2005,12:28,1114.75,1114.75,1114.50,1114.75,293,49,342.00
11/03/2005,12:29,1114.75,1115.25,1114.75,1114.75,1146,1085,2231.00
11/03/2005,12:30,1114.75,1114.75,1114.50,1114.75,286,514,800.00
11/03/2005,12:31,1114.75,1114.75,1114.50,1114.75,88,85,173.00
11/03/2005,12:32,1114.50,1114.75,1114.50,1114.75,854,23,877.00
11/03/2005,12:33,1114.75,1114.75,1114.50,1114.50,146,119,265.00
11/03/2005,12:34,1114.50,1114.75,1114.25,1114.50,6,264,270.00
11/03/2005,12:35,1114.25,1114.25,1113.50,1114.00,1001,2432,3433.00
11/03/2005,12:36,1113.75,1114.00,1113.25,1113.50,242,1986,2228.00
11/03/2005,12:37,1113.50,1113.75,1112.75,1112.75,493,3643,4136.00
11/03/2005,12:38,1112.75,1113.50,1112.75,1113.50,1665,313,1978.00
11/03/2005,12:39,1113.50,1113.75,1113.25,1113.25,609,500,1109.00
11/03/2005,12:40,1113.25,1113.50,1113.00,1113.25,298,937,1235.00
11/03/2005,12:41,1113.25,1113.50,1113.25,1113.50,68,367,435.00
11/03/2005,12:42,1113.25,1113.50,1113.00,1113.25,363,916,1279.00
11/03/2005,12:43,1113.25,1113.25,1112.75,1112.75,172,269,441.00
11/03/2005,12:44,1113.00,1113.75,1113.00,1113.75,1482,757,2239.00
11/03/2005,12:45,1113.75,1114.25,1113.50,1113.75,1729,1318,3047.00
11/03/2005,12:46,1113.75,1114.00,1113.25,1113.50,1163,2396,3559.00
11/03/2005,12:47,1113.50,1113.75,1113.50,1113.75,25,988,1013.00
11/03/2005,12:48,1113.50,1114.00,1113.50,1113.75,508,59,567.00
11/03/2005,12:49,1113.50,1114.00,1113.50,1113.75,238,114,352.00
11/03/2005,12:50,1113.75,1114.00,1113.50,1113.50,135,238,373.00
11/03/2005,12:51,1113.75,1113.75,1113.00,1113.50,568,1429,1997.00
11/03/2005,12:52,1113.50,1113.75,1113.25,1113.25,85,686,771.00
11/03/2005,12:53,1113.50,1113.50,1112.75,1112.75,738,1158,1896.00
11/03/2005,12:54,1112.75,1113.25,1112.75,1113.00,256,1453,1709.00
11/03/2005,12:55,1113.00,1113.75,1113.00,1113.75,1630,544,2174.00
11/03/2005,12:56,1113.75,1114.00,1113.50,1114.00,1160,511,1671.00
11/03/2005,12:57,1114.00,1114.25,1113.75,1113.75,404,573,977.00
11/03/2005,12:58,1114.00,1114.00,1113.50,1113.50,28,594,622.00
11/03/2005,12:59,1113.75,1113.75,1113.50,1113.75,655,789,1444.00
11/03/2005,13:00,1113.75,1114.50,1113.75,1114.25,1836,850,2686.00
11/03/2005,13:01,1114.25,1115.00,1114.00,1114.50,1656,740,2396.00
11/03/2005,13:02,1114.50,1115.25,1114.25,1115.25,2778,547,3325.00
11/03/2005,13:03,1115.25,1115.50,1115.00,1115.50,994,147,1141.00
11/03/2005,13:04,1115.50,1115.50,1115.00,1115.00,116,319,435.00
11/03/2005,13:05,1115.00,1115.25,1114.75,1115.00,398,601,999.00
11/03/2005,13:06,1115.00,1115.25,1115.00,1115.00,670,7,677.00
11/03/2005,13:07,1115.25,1115.50,1115.00,1115.25,332,726,1058.00
11/03/2005,13:08,1115.00,1115.25,1115.00,1115.25,34,232,266.00
11/03/2005,13:09,1115.00,1115.25,1115.00,1115.00,15,38,53.00
11/03/2005,13:10,1115.00,1115.25,1114.75,1114.75,16,582,598.00
11/03/2005,13:11,1114.75,1115.00,1114.50,1114.75,382,298,680.00
11/03/2005,13:12,1114.75,1114.75,1114.00,1114.00,131,2601,2732.00
11/03/2005,13:13,1114.25,1114.25,1113.50,1114.00,784,959,1743.00
11/03/2005,13:14,1114.00,1114.00,1113.25,1113.75,852,2064,2916.00
11/03/2005,13:15,1114.00,1114.00,1113.75,1113.75,153,719,872.00
11/03/2005,13:16,1113.75,1114.00,1113.50,1113.50,436,869,1305.00
11/03/2005,13:17,1113.75,1114.25,1113.75,1114.00,1025,259,1284.00
11/03/2005,13:18,1114.25,1114.25,1113.75,1113.75,117,729,846.00
11/03/2005,13:19,1114.00,1114.00,1113.50,1113.75,381,252,633.00
11/03/2005,13:20,1113.75,1114.00,1113.50,1114.00,733,48,781.00
11/03/2005,13:21,1114.00,1114.50,1114.00,1114.00,806,356,1162.00
11/03/2005,13:22,1114.25,1114.25,1114.00,1114.25,23,490,513.00
11/03/2005,13:23,1114.25,1114.25,1114.00,1114.00,16,357,373.00
11/03/2005,13:24,1114.00,1114.00,1113.50,1114.00,232,405,637.00
11/03/2005,13:25,1113.75,1114.00,1113.50,1113.50,27,461,488.00
11/03/2005,13:26,1113.75,1113.75,1112.75,1112.75,2228,3467,5695.00
11/03/2005,13:27,1113.00,1113.00,1112.00,1112.25,2967,4305,7272.00
11/03/2005,13:28,1112.25,1112.75,1112.00,1112.25,1743,1368,3111.00
11/03/2005,13:29,1112.25,1113.00,1112.25,1112.75,1276,427,1703.00
11/03/2005,13:30,1112.75,1113.00,1112.50,1112.75,987,696,1683.00
11/03/2005,13:31,1113.00,1113.25,1112.75,1113.25,814,621,1435.00
11/03/2005,13:32,1113.25,1113.50,1113.00,1113.00,636,829,1465.00
11/03/2005,13:33,1113.00,1113.50,1112.75,1112.75,173,787,960.00
11/03/2005,13:34,1113.00,1113.00,1112.50,1112.50,308,1057,1365.00
11/03/2005,13:35,1112.75,1112.75,1112.50,1112.50,69,206,275.00
11/03/2005,13:36,1112.50,1113.50,1112.50,1113.00,1082,476,1558.00
11/03/2005,13:37,1112.75,1113.00,1112.50,1112.75,34,655,689.00
11/03/2005,13:38,1112.75,1112.75,1111.50,1111.50,1027,3656,4683.00
11/03/2005,13:39,1111.75,1112.00,1111.50,1111.50,1714,1001,2715.00
11/03/2005,13:40,1111.50,1112.00,1111.25,1111.25,1129,1412,2541.00
11/03/2005,13:41,1111.50,1112.00,1111.00,1111.75,1747,1569,3316.00
11/03/2005,13:42,1111.75,1112.25,1111.50,1111.75,1021,1055,2076.00
11/03/2005,13:43,1111.75,1112.00,1110.50,1110.50,1087,6719,7806.00
11/03/2005,13:44,1110.75,1111.00,1109.75,1110.00,3582,6812,10394.00
11/03/2005,13:45,1110.00,1110.75,1109.75,1110.50,2469,2102,4571.00
11/03/2005,13:46,1110.50,1111.00,1110.50,1110.75,1541,1284,2825.00
11/03/2005,13:47,1110.75,1111.25,1110.50,1111.00,899,513,1412.00
11/03/2005,13:48,1111.25,1112.25,1111.00,1111.50,4147,1913,6060.00
11/03/2005,13:49,1111.50,1111.75,1111.00,1111.50,995,923,1918.00
11/03/2005,13:50,1111.50,1111.75,1110.75,1111.00,524,1476,2000.00
11/03/2005,13:51,1111.00,1111.25,1110.75,1111.00,757,283,1040.00
11/03/2005,13:52,1111.00,1111.75,1111.00,1111.50,1513,570,2083.00
11/03/2005,13:53,1111.50,1111.75,1111.25,1111.50,574,97,671.00
11/03/2005,13:54,1111.50,1111.75,1111.25,1111.50,315,696,1011.00
11/03/2005,13:55,1111.50,1111.75,1111.50,1111.50,26,525,551.00
11/03/2005,13:56,1111.50,1111.50,1111.25,1111.50,387,189,576.00
11/03/2005,13:57,1111.25,1111.50,1110.75,1110.75,160,1386,1546.00
11/03/2005,13:58,1110.75,1111.25,1110.50,1111.25,1208,1796,3004.00
11/03/2005,13:59,1111.25,1111.25,1110.75,1111.25,293,343,636.00
11/03/2005,14:00,1111.25,1111.75,1111.00,1111.00,729,772,1501.00
11/03/2005,14:01,1111.25,1111.25,1110.25,1110.50,96,1665,1761.00
11/03/2005,14:02,1110.50,1110.75,1110.00,1110.50,2360,2404,4764.00
11/03/2005,14:03,1110.25,1110.50,1110.00,1110.00,1251,939,2190.00
11/03/2005,14:04,1110.00,1110.50,1110.00,1110.25,826,1710,2536.00
11/03/2005,14:05,1110.25,1110.50,1109.25,1109.50,2801,4862,7663.00
11/03/2005,14:06,1109.75,1110.00,1109.50,1109.75,1763,1110,2873.00
11/03/2005,14:07,1110.00,1110.25,1109.75,1110.25,708,122,830.00
11/03/2005,14:08,1110.25,1111.25,1110.00,1111.25,2656,683,3339.00
11/03/2005,14:09,1111.00,1111.00,1110.25,1110.25,308,1857,2165.00
11/03/2005,14:10,1110.50,1110.75,1110.25,1110.75,567,261,828.00
11/03/2005,14:11,1110.50,1111.00,1110.00,1110.00,574,2309,2883.00
11/03/2005,14:12,1110.00,1110.25,1109.50,1109.75,1359,1276,2635.00
11/03/2005,14:13,1109.75,1110.00,1109.50,1109.75,797,860,1657.00
11/03/2005,14:14,1109.75,1109.75,1108.75,1109.25,1360,4407,5767.00
11/03/2005,14:15,1109.25,1109.50,1108.75,1109.25,2030,1752,3782.00
11/03/2005,14:16,1109.25,1109.50,1109.00,1109.25,751,441,1192.00
11/03/2005,14:17,1109.00,1109.50,1108.50,1109.00,1135,2935,4070.00
11/03/2005,14:18,1108.75,1109.25,1108.50,1108.75,1444,1393,2837.00
11/03/2005,14:19,1108.75,1109.00,1108.25,1108.75,1398,2206,3604.00
11/03/2005,14:20,1108.50,1108.75,1108.25,1108.50,472,835,1307.00
11/03/2005,14:21,1108.50,1108.75,1108.25,1108.75,428,1504,1932.00
11/03/2005,14:22,1108.50,1109.00,1108.25,1109.00,1328,899,2227.00
11/03/2005,14:23,1109.00,1109.50,1108.75,1109.50,1778,1516,3294.00
11/03/2005,14:24,1109.25,1109.75,1109.25,1109.25,1194,910,2104.00
11/03/2005,14:25,1109.25,1109.25,1108.75,1109.00,1006,1598,2604.00
11/03/2005,14:26,1109.00,1109.25,1108.75,1109.00,678,1474,2152.00
11/03/2005,14:27,1109.00,1109.25,1108.50,1109.00,755,1112,1867.00
11/03/2005,14:28,1109.00,1110.25,1109.00,1110.00,3280,1278,4558.00
11/03/2005,14:29,1110.00,1110.75,1109.75,1110.75,3721,1420,5141.00
11/03/2005,14:30,1110.75,1111.25,1110.50,1111.00,1945,1945,3890.00
11/03/2005,14:31,1111.00,1111.50,1110.50,1111.00,2274,2085,4359.00
11/03/2005,14:32,1111.00,1111.00,1110.50,1110.50,521,1203,1724.00
11/03/2005,14:33,1110.75,1111.00,1110.50,1110.75,1498,682,2180.00
11/03/2005,14:34,1110.75,1111.00,1109.75,1109.75,1239,2757,3996.00
11/03/2005,14:35,1110.00,1110.25,1109.50,1110.00,570,1318,1888.00
11/03/2005,14:36,1110.00,1110.25,1110.00,1110.25,90,20,110.00
11/03/2005,14:37,1110.25,1110.50,1110.00,1110.50,603,680,1283.00
11/03/2005,14:38,1110.50,1110.75,1110.25,1110.25,515,568,1083.00
11/03/2005,14:39,1110.50,1110.75,1110.25,1110.25,610,122,732.00
11/03/2005,14:40,1110.50,1110.75,1110.25,1110.75,752,137,889.00
11/03/2005,14:41,1111.00,1111.00,1110.50,1110.75,2002,469,2471.00
11/03/2005,14:42,1111.00,1111.25,1110.75,1111.25,1554,107,1661.00
11/03/2005,14:43,1111.00,1111.25,1110.75,1110.75,364,1976,2340.00
11/03/2005,14:44,1110.75,1111.00,1110.25,1110.50,610,1493,2103.00
11/03/2005,14:45,1110.50,1111.00,1110.25,1110.75,659,55,714.00
11/03/2005,14:46,1111.00,1111.00,1110.50,1110.75,421,577,998.00
11/03/2005,14:47,1111.00,1112.00,1111.00,1112.00,4641,1838,6479.00
11/03/2005,14:48,1111.75,1112.00,1111.50,1111.50,226,1288,1514.00
11/03/2005,14:49,1111.75,1112.25,1111.25,1112.00,2073,1286,3359.00
11/03/2005,14:50,1112.00,1112.75,1112.00,1112.25,4694,2373,7067.00
11/03/2005,14:51,1112.25,1112.25,1112.00,1112.00,502,365,867.00
11/03/2005,14:52,1112.00,1112.25,1112.00,1112.25,408,253,661.00
11/03/2005,14:53,1112.00,1112.25,1111.75,1112.00,3418,1599,5017.00
11/03/2005,14:54,1112.00,1112.25,1112.00,1112.25,306,682,988.00
11/03/2005,14:55,1112.00,1112.25,1111.75,1112.00,125,1353,1478.00
11/03/2005,14:56,1112.00,1112.00,1111.50,1111.50,201,1625,1826.00
11/03/2005,14:57,1111.50,1111.75,1111.25,1111.25,151,1443,1594.00
11/03/2005,14:58,1111.50,1111.75,1111.25,1111.50,665,1289,1954.00
11/03/2005,14:59,1111.50,1112.00,1111.50,1112.00,1365,283,1648.00
11/03/2005,15:00,1112.00,1112.75,1111.75,1112.75,6321,196,6517.00
11/03/2005,15:01,1112.75,1113.25,1112.25,1113.00,5408,2508,7916.00
11/03/2005,15:02,1113.00,1113.25,1112.75,1113.00,395,1466,1861.00
11/03/2005,15:03,1112.75,1113.00,1112.50,1112.75,170,965,1135.00
11/03/2005,15:04,1112.50,1113.00,1112.50,1113.00,2306,342,2648.00
11/03/2005,15:05,1113.00,1113.50,1113.00,1113.50,1599,366,1965.00
11/03/2005,15:06,1113.25,1113.50,1113.00,1113.25,133,1435,1568.00
11/03/2005,15:07,1113.00,1113.25,1112.75,1112.75,135,995,1130.00
11/03/2005,15:08,1113.00,1113.00,1112.75,1113.00,310,131,441.00
11/03/2005,15:09,1113.00,1113.00,1112.75,1112.75,98,222,320.00
11/03/2005,15:10,1113.00,1113.00,1112.50,1112.50,72,1790,1862.00
11/03/2005,15:11,1112.75,1112.75,1112.25,1112.25,1568,1424,2992.00
11/03/2005,15:12,1112.50,1112.75,1112.25,1112.50,1543,964,2507.00
11/03/2005,15:13,1112.50,1112.75,1112.50,1112.50,96,250,346.00
11/03/2005,15:14,1112.75,1113.00,1112.50,1112.75,1027,375,1402.00
11/03/2005,15:15,1112.75,1113.75,1112.75,1113.75,3444,1982,5426.00
11/03/2005,15:30,1113.25,1113.25,1113.25,1113.25,0,43,43.00
11/03/2005,15:31,1113.25,1113.75,1113.25,1113.50,474,17,491.00
11/03/2005,15:32,1113.75,1113.75,1113.50,1113.50,2,233,235.00
11/03/2005,15:33,1113.75,1113.75,1113.25,1113.50,8,210,218.00
11/03/2005,15:34,1113.25,1113.50,1113.25,1113.25,5,9,14.00
11/03/2005,15:35,1113.25,1113.50,1113.25,1113.25,34,93,127.00
11/03/2005,15:36,1113.50,1113.50,1113.25,1113.25,7,94,101.00
11/03/2005,15:37,1113.25,1113.50,1113.25,1113.25,3,51,54.00
11/03/2005,15:38,1113.50,1113.50,1113.25,1113.25,225,50,275.00
11/03/2005,15:39,1113.50,1113.50,1113.25,1113.50,3,3,6.00
11/03/2005,15:40,1113.50,1113.50,1113.25,1113.50,15,1,16.00
11/03/2005,15:41,1113.50,1113.50,1113.25,1113.25,35,16,51.00
11/03/2005,15:42,1113.25,1113.25,1113.25,1113.25,0,2,2.00
11/03/2005,15:43,1113.25,1113.50,1113.25,1113.25,60,22,82.00
11/03/2005,15:44,1113.50,1113.50,1113.25,1113.25,5,2,7.00
11/03/2005,15:45,1113.25,1113.25,1113.25,1113.25,0,22,22.00
11/03/2005,15:46,1113.25,1113.25,1113.25,1113.25,0,1,1.00
11/03/2005,15:47,1113.25,1113.25,1113.25,1113.25,0,50,50.00
11/03/2005,15:48,1113.50,1113.50,1113.50,1113.50,5,0,5.00
11/03/2005,15:49,1113.50,1113.50,1113.50,1113.50,2,0,2.00
11/03/2005,15:50,1113.50,1113.50,1113.25,1113.25,1,60,61.00
11/03/2005,15:51,1113.25,1113.25,1113.25,1113.25,0,51,51.00
11/03/2005,15:52,1113.25,1113.50,1113.25,1113.25,2,34,36.00
11/03/2005,15:54,1113.25,1113.50,1113.25,1113.25,18,47,65.00
11/03/2005,15:55,1113.25,1113.50,1113.25,1113.50,1,5,6.00
11/03/2005,15:56,1113.25,1113.50,1113.25,1113.50,1,1,2.00
11/03/2005,15:57,1113.50,1113.50,1113.25,1113.25,4,14,18.00
11/03/2005,15:58,1113.25,1113.50,1113.25,1113.50,1,14,15.00
11/03/2005,16:00,1113.50,1113.50,1113.00,1113.00,70,92,162.00
11/03/2005,17:01,1113.25,1113.25,1113.00,1113.25,7,30,37.00
11/03/2005,17:02,1113.50,1113.50,1113.50,1113.50,165,0,165.00
11/03/2005,17:03,1113.50,1113.50,1113.25,1113.25,1,4,5.00
11/03/2005,17:04,1113.50,1113.50,1113.50,1113.50,2,0,2.00
11/03/2005,17:05,1113.25,1113.25,1113.25,1113.25,0,1,1.00
11/03/2005,17:07,1113.25,1113.25,1113.25,1113.25,0,75,75.00
11/03/2005,17:08,1113.25,1113.25,1113.25,1113.25,0,34,34.00
11/03/2005,17:09,1113.25,1113.25,1113.25,1113.25,0,12,12.00
11/03/2005,17:11,1113.25,1113.25,1113.25,1113.25,0,5,5.00
11/03/2005,17:14,1113.25,1113.25,1113.25,1113.25,0,1,1.00
11/03/2005,17:18,1113.25,1113.25,1113.25,1113.25,0,2,2.00
11/03/2005,17:20,1113.00,1113.00,1113.00,1113.00,0,1,1.00
11/03/2005,17:21,1113.00,1113.00,1113.00,1113.00,0,4,4.00
11/03/2005,17:24,1113.00,1113.00,1113.00,1113.00,0,1,1.00
11/03/2005,17:25,1113.25,1113.25,1113.25,1113.25,4,0,4.00
11/03/2005,17:26,1113.25,1113.25,1113.25,1113.25,2,0,2.00
11/03/2005,17:31,1113.00,1113.25,1113.00,1113.00,6,6,12.00
11/03/2005,17:33,1113.25,1113.25,1113.25,1113.25,3,0,3.00
11/03/2005,17:34,1113.25,1113.25,1113.25,1113.25,1,0,1.00
11/03/2005,17:35,1113.00,1113.00,1113.00,1113.00,0,6,6.00
11/03/2005,17:37,1113.25,1113.25,1113.00,1113.25,3,1,4.00
11/03/2005,17:39,1113.25,1113.25,1113.25,1113.25,3,0,3.00
11/03/2005,17:40,1113.00,1113.00,1112.75,1112.75,0,216,216.00
11/03/2005,17:41,1113.00,1113.00,1113.00,1113.00,1,0,1.00
11/03/2005,17:42,1112.75,1112.75,1112.75,1112.75,0,1,1.00
11/03/2005,17:43,1112.75,1112.75,1112.75,1112.75,0,5,5.00
11/03/2005,17:46,1113.00,1113.00,1113.00,1113.00,24,0,24.00
11/03/2005,17:47,1112.75,1113.00,1112.75,1113.00,1,2,3.00
11/03/2005,17:50,1113.00,1113.00,1113.00,1113.00,1,0,1.00
11/03/2005,17:52,1113.00,1113.00,1112.75,1112.75,6,1,7.00
11/03/2005,17:54,1112.75,1112.75,1112.75,1112.75,0,1,1.00
11/03/2005,17:55,1113.00,1113.00,1112.75,1112.75,20,1,21.00
11/03/2005,17:56,1112.75,1112.75,1112.75,1112.75,0,2,2.00
11/03/2005,17:57,1113.00,1113.00,1113.00,1113.00,23,0,23.00
11/03/2005,18:03,1113.00,1113.25,1113.00,1113.25,2,0,2.00
11/03/2005,18:06,1113.25,1113.25,1113.00,1113.25,50,1,51.00
11/03/2005,18:07,1113.25,1113.25,1113.00,1113.25,66,17,83.00
11/03/2005,18:09,1113.25,1113.25,1113.25,1113.25,3,0,3.00
11/03/2005,18:11,1113.25,1113.25,1113.00,1113.00,1,89,90.00
11/03/2005,18:12,1113.00,1113.00,1112.75,1113.00,22,250,272.00
11/03/2005,18:13,1113.00,1113.00,1113.00,1113.00,9,0,9.00
11/03/2005,18:14,1113.00,1113.00,1113.00,1113.00,87,0,87.00
11/03/2005,18:20,1113.00,1113.00,1113.00,1113.00,10,0,10.00
11/03/2005,18:23,1113.25,1113.25,1113.25,1113.25,137,0,137.00
11/03/2005,18:24,1113.50,1113.50,1113.50,1113.50,10,0,10.00
11/03/2005,18:25,1113.50,1113.50,1113.25,1113.25,1,1,2.00
11/03/2005,18:26,1113.25,1113.25,1113.25,1113.25,0,1,1.00
11/03/2005,18:27,1113.25,1113.25,1113.25,1113.25,0,2,2.00
11/03/2005,18:28,1113.25,1113.25,1113.25,1113.25,0,44,44.00
11/03/2005,18:31,1113.25,1113.25,1113.25,1113.25,0,1,1.00
11/03/2005,18:32,1113.25,1113.25,1113.25,1113.25,0,2,2.00
11/03/2005,18:34,1113.25,1113.25,1113.00,1113.00,0,74,74.00
11/03/2005,18:35,1113.00,1113.00,1113.00,1113.00,0,11,11.00
11/03/2005,18:36,1113.00,1113.00,1113.00,1113.00,0,5,5.00
11/03/2005,18:37,1112.75,1112.75,1112.75,1112.75,0,10,10.00
11/03/2005,18:38,1113.00,1113.00,1113.00,1113.00,2,0,2.00
11/03/2005,18:39,1113.00,1113.00,1113.00,1113.00,3,0,3.00
11/03/2005,18:40,1112.75,1112.75,1112.50,1112.50,0,200,200.00
11/03/2005,18:41,1112.75,1112.75,1112.75,1112.75,2,0,2.00
11/03/2005,18:42,1112.75,1112.75,1112.75,1112.75,1,0,1.00
11/03/2005,18:43,1112.75,1112.75,1112.75,1112.75,7,0,7.00
11/03/2005,18:44,1112.75,1112.75,1112.75,1112.75,8,0,8.00
11/03/2005,18:45,1112.75,1112.75,1112.75,1112.75,19,0,19.00
11/03/2005,18:46,1112.75,1112.75,1112.75,1112.75,2,0,2.00
11/03/2005,18:47,1112.75,1112.75,1112.75,1112.75,1,0,1.00
11/03/2005,18:48,1112.75,1112.75,1112.75,1112.75,3,0,3.00
11/03/2005,18:53,1112.50,1112.50,1112.25,1112.25,0,314,314.00
11/03/2005,18:54,1112.50,1112.50,1112.25,1112.25,19,1,20.00
11/03/2005,18:55,1112.50,1112.50,1112.25,1112.25,5,10,15.00
11/03/2005,18:57,1112.25,1112.50,1112.25,1112.50,5,8,13.00
11/03/2005,18:59,1112.25,1112.25,1112.00,1112.00,1,333,334.00
11/03/2005,19:00,1112.00,1112.00,1111.75,1112.00,58,318,376.00
11/03/2005,19:01,1112.00,1112.00,1112.00,1112.00,13,0,13.00
11/03/2005,19:02,1112.00,1112.00,1112.00,1112.00,27,0,27.00
11/03/2005,19:05,1112.25,1112.25,1112.25,1112.25,1,0,1.00
11/03/2005,19:06,1112.25,1112.25,1112.25,1112.25,11,0,11.00
11/03/2005,19:07,1112.25,1112.25,1112.25,1112.25,5,0,5.00
11/03/2005,19:10,1112.00,1112.00,1112.00,1112.00,0,1,1.00
11/03/2005,19:12,1112.00,1112.00,1112.00,1112.00,0,39,39.00
11/03/2005,19:13,1112.00,1112.00,1112.00,1112.00,0,2,2.00
11/03/2005,19:14,1112.00,1112.00,1112.00,1112.00,0,1,1.00
11/03/2005,19:15,1112.00,1112.00,1112.00,1112.00,0,10,10.00
11/03/2005,19:16,1112.00,1112.00,1112.00,1112.00,0,5,5.00
11/03/2005,19:17,1112.00,1112.00,1112.00,1112.00,0,26,26.00
11/03/2005,19:18,1112.00,1112.00,1111.75,1111.75,0,14,14.00
11/03/2005,19:19,1112.00,1112.00,1112.00,1112.00,1,0,1.00
11/03/2005,19:20,1111.75,1111.75,1111.50,1111.75,8,277,285.00
11/03/2005,19:21,1111.75,1111.75,1111.75,1111.75,95,0,95.00
11/03/2005,19:22,1111.75,1112.00,1111.75,1112.00,22,0,22.00
11/03/2005,19:23,1112.00,1112.00,1112.00,1112.00,5,0,5.00
11/03/2005,19:24,1112.00,1112.00,1112.00,1112.00,1,0,1.00
11/03/2005,19:26,1112.25,1112.25,1112.00,1112.00,1,2,3.00
11/03/2005,19:29,1112.00,1112.00,1112.00,1112.00,0,30,30.00
11/03/2005,19:32,1112.00,1112.00,1112.00,1112.00,0,1,1.00
11/03/2005,19:35,1112.00,1112.00,1112.00,1112.00,0,31,31.00
11/03/2005,19:36,1112.00,1112.00,1112.00,1112.00,0,10,10.00
11/03/2005,19:40,1112.00,1112.00,1112.00,1112.00,0,9,9.00
11/03/2005,19:41,1112.00,1112.00,1112.00,1112.00,0,1,1.00
11/03/2005,19:43,1112.00,1112.00,1112.00,1112.00,0,10,10.00
11/03/2005,19:45,1112.00,1112.00,1112.00,1112.00,0,22,22.00
11/03/2005,19:47,1112.00,1112.00,1112.00,1112.00,0,80,80.00
11/03/2005,19:48,1112.25,1112.25,1112.25,1112.25,107,0,107.00
11/03/2005,19:50,1112.00,1112.25,1112.00,1112.25,1,2,3.00
11/03/2005,19:55,1112.25,1112.25,1112.25,1112.25,5,0,5.00
11/03/2005,19:59,1112.00,1112.25,1112.00,1112.25,5,120,125.00
11/03/2005,20:00,1112.25,1112.25,1112.25,1112.25,1,0,1.00
11/03/2005,20:01,1112.25,1112.25,1112.25,1112.25,70,0,70.00
11/03/2005,20:03,1112.25,1112.25,1112.25,1112.25,1,0,1.00
11/03/2005,20:05,1112.25,1112.25,1112.25,1112.25,2,0,2.00
11/03/2005,20:06,1112.25,1112.25,1112.25,1112.25,1,0,1.00
11/03/2005,20:12,1112.00,1112.00,1112.00,1112.00,0,74,74.00
11/03/2005,20:16,1112.00,1112.00,1112.00,1112.00,0,2,2.00
11/03/2005,20:17,1112.25,1112.25,1112.25,1112.25,3,0,3.00
11/03/2005,20:20,1112.00,1112.00,1112.00,1112.00,0,5,5.00
11/03/2005,20:23,1112.00,1112.00,1112.00,1112.00,0,6,6.00
11/03/2005,20:25,1112.00,1112.00,1112.00,1112.00,0,2,2.00
11/03/2005,20:31,1112.00,1112.00,1112.00,1112.00,0,8,8.00
11/03/2005,20:32,1112.00,1112.00,1112.00,1112.00,0,2,2.00
11/03/2005,20:35,1112.00,1112.00,1112.00,1112.00,0,10,10.00
11/03/2005,20:38,1112.00,1112.00,1112.00,1112.00,0,1,1.00
11/03/2005,20:40,1112.00,1112.00,1112.00,1112.00,0,3,3.00
11/03/2005,20:42,1112.00,1112.00,1112.00,1112.00,0,2,2.00
11/03/2005,20:49,1112.00,1112.00,1112.00,1112.00,0,7,7.00
11/03/2005,20:50,1112.00,1112.00,1112.00,1112.00,0,1,1.00
11/03/2005,20:51,1112.00,1112.25,1112.00,1112.25,3,33,36.00
11/03/2005,20:52,1112.00,1112.25,1112.00,1112.25,2,7,9.00
11/03/2005,20:59,1112.25,1112.25,1112.25,1112.25,1,0,1.00
11/03/2005,21:01,1112.00,1112.00,1112.00,1112.00,0,5,5.00
11/03/2005,21:02,1111.75,1111.75,1111.75,1111.75,0,2,2.00
11/03/2005,21:03,1112.00,1112.00,1112.00,1112.00,2,0,2.00
11/03/2005,21:06,1112.00,1112.00,1112.00,1112.00,1,0,1.00
11/03/2005,21:08,1112.00,1112.00,1112.00,1112.00,4,0,4.00
11/03/2005,21:10,1112.00,1112.00,1112.00,1112.00,14,0,14.00
11/03/2005,21:15,1112.00,1112.00,1112.00,1112.00,1,0,1.00
11/03/2005,21:20,1112.00,1112.00,1112.00,1112.00,37,0,37.00
11/03/2005,21:24,1112.00,1112.00,1112.00,1112.00,7,0,7.00
11/03/2005,21:25,1112.00,1112.00,1112.00,1112.00,11,0,11.00
11/03/2005,21:26,1112.00,1112.00,1112.00,1112.00,1,0,1.00
11/03/2005,21:29,1112.00,1112.00,1112.00,1112.00,33,0,33.00
11/03/2005,21:30,1112.25,1112.25,1112.00,1112.00,1,2,3.00
11/03/2005,21:33,1112.00,1112.25,1112.00,1112.25,2,1,3.00
11/03/2005,21:34,1112.00,1112.00,1112.00,1112.00,0,41,41.00
11/03/2005,21:36,1112.25,1112.25,1112.25,1112.25,2,0,2.00
11/03/2005,21:41,1112.25,1112.25,1112.25,1112.25,188,0,188.00
11/03/2005,21:42,1112.00,1112.00,1112.00,1112.00,0,2,2.00
11/03/2005,21:43,1112.25,1112.25,1112.25,1112.25,20,0,20.00
11/03/2005,21:44,1112.25,1112.25,1112.25,1112.25,16,0,16.00
11/03/2005,21:46,1112.25,1112.25,1112.25,1112.25,5,0,5.00
11/03/2005,21:47,1112.25,1112.25,1112.25,1112.25,5,0,5.00
11/03/2005,21:56,1112.00,1112.00,1112.00,1112.00,0,3,3.00
11/03/2005,22:01,1112.25,1112.25,1112.25,1112.25,1,0,1.00
11/03/2005,22:04,1112.25,1112.25,1112.25,1112.25,10,0,10.00
11/03/2005,22:05,1112.25,1112.25,1112.25,1112.25,1,0,1.00
11/03/2005,22:07,1112.25,1112.25,1112.25,1112.25,52,0,52.00
11/03/2005,22:08,1112.25,1112.25,1112.25,1112.25,14,0,14.00
11/03/2005,22:09,1112.25,1112.25,1112.25,1112.25,8,0,8.00
11/03/2005,22:12,1112.25,1112.25,1112.25,1112.25,1,0,1.00
11/03/2005,22:18,1112.25,1112.25,1112.25,1112.25,50,0,50.00
11/03/2005,22:19,1112.25,1112.25,1112.25,1112.25,5,0,5.00
11/03/2005,22:20,1112.00,1112.00,1112.00,1112.00,0,156,156.00
11/03/2005,22:22,1112.25,1112.25,1112.25,1112.25,1,0,1.00
11/03/2005,22:25,1112.00,1112.00,1112.00,1112.00,0,1,1.00
11/03/2005,22:28,1112.00,1112.00,1112.00,1112.00,0,50,50.00
11/03/2005,22:29,1112.00,1112.00,1112.00,1112.00,0,6,6.00
11/03/2005,22:30,1112.00,1112.00,1112.00,1112.00,0,1,1.00
11/03/2005,22:32,1112.00,1112.00,1112.00,1112.00,0,1,1.00
11/03/2005,22:35,1112.00,1112.00,1112.00,1112.00,0,12,12.00
11/03/2005,22:36,1111.75,1111.75,1111.75,1111.75,0,1,1.00
11/03/2005,22:37,1112.00,1112.00,1112.00,1112.00,1,0,1.00
11/03/2005,22:41,1112.00,1112.00,1112.00,1112.00,2,0,2.00
11/03/2005,22:47,1112.00,1112.00,1112.00,1112.00,1,0,1.00
11/03/2005,22:48,1112.00,1112.00,1112.00,1112.00,3,0,3.00
11/03/2005,22:50,1112.00,1112.00,1112.00,1112.00,10,0,10.00
11/03/2005,22:51,1111.75,1111.75,1111.75,1111.75,0,1,1.00
11/03/2005,22:52,1111.75,1112.00,1111.75,1112.00,10,1,11.00
11/03/2005,22:53,1111.75,1111.75,1111.75,1111.75,0,1,1.00
11/03/2005,23:08,1111.75,1111.75,1111.75,1111.75,0,10,10.00
11/03/2005,23:11,1112.00,1112.00,1112.00,1112.00,46,0,46.00
11/03/2005,23:12,1112.00,1112.00,1112.00,1112.00,15,0,15.00
11/03/2005,23:17,1111.75,1111.75,1111.75,1111.75,0,1,1.00
11/03/2005,23:18,1112.00,1112.00,1112.00,1112.00,5,0,5.00
11/03/2005,23:19,1112.00,1112.00,1112.00,1112.00,1,0,1.00
11/03/2005,23:20,1112.00,1112.00,1112.00,1112.00,10,0,10.00
11/03/2005,23:21,1111.75,1111.75,1111.75,1111.75,0,1,1.00
11/03/2005,23:24,1111.75,1112.00,1111.75,1112.00,2,1,3.00
11/03/2005,23:28,1112.00,1112.00,1112.00,1112.00,3,0,3.00
11/03/2005,23:30,1112.00,1112.00,1112.00,1112.00,1,0,1.00
11/03/2005,23:32,1111.75,1111.75,1111.75,1111.75,0,20,20.00
11/03/2005,23:34,1111.75,1111.75,1111.75,1111.75,0,33,33.00
11/03/2005,23:35,1111.75,1111.75,1111.75,1111.75,0,1,1.00
11/03/2005,23:36,1111.75,1111.75,1111.75,1111.75,0,5,5.00
11/03/2005,23:37,1111.75,1111.75,1111.75,1111.75,0,15,15.00
11/03/2005,23:38,1111.75,1111.75,1111.75,1111.75,0,5,5.00
11/03/2005,23:41,1111.75,1111.75,1111.75,1111.75,0,1,1.00
11/03/2005,23:42,1112.00,1112.00,1112.00,1112.00,3,0,3.00
11/03/2005,23:43,1112.00,1112.00,1112.00,1112.00,1,0,1.00
11/03/2005,23:44,1111.75,1111.75,1111.75,1111.75,0,25,25.00
11/03/2005,23:47,1112.00,1112.00,1112.00,1112.00,1,0,1.00
11/03/2005,23:48,1112.00,1112.00,1112.00,1112.00,1,0,1.00
11/03/2005,23:54,1112.00,1112.00,1112.00,1112.00,1,0,1.00
11/03/2005,23:55,1111.75,1111.75,1111.75,1111.75,0,10,10.00
11/04/2005,00:00,1111.75,1111.75,1111.75,1111.75,0,5,5.00
11/04/2005,00:06,1112.00,1112.00,1112.00,1112.00,5,0,5.00
11/04/2005,00:07,1112.00,1112.00,1112.00,1112.00,1,0,1.00
11/04/2005,00:13,1112.00,1112.00,1112.00,1112.00,1,0,1.00
11/04/2005,00:16,1111.75,1111.75,1111.75,1111.75,0,1,1.00
11/04/2005,00:18,1111.75,1111.75,1111.75,1111.75,0,1,1.00
11/04/2005,00:19,1111.75,1112.00,1111.75,1112.00,1,1,2.00
11/04/2005,00:20,1112.00,1112.00,1112.00,1112.00,24,0,24.00
11/04/2005,00:26,1111.75,1111.75,1111.75,1111.75,0,9,9.00
11/04/2005,00:28,1112.00,1112.00,1112.00,1112.00,5,0,5.00
11/04/2005,00:29,1112.00,1112.00,1112.00,1112.00,1,0,1.00
11/04/2005,00:30,1111.75,1111.75,1111.75,1111.75,0,82,82.00
11/04/2005,00:31,1112.00,1112.00,1111.75,1111.75,6,114,120.00
11/04/2005,00:32,1112.00,1112.00,1112.00,1112.00,2,0,2.00
11/04/2005,00:33,1112.00,1112.00,1112.00,1112.00,2,0,2.00
11/04/2005,00:34,1112.00,1112.00,1112.00,1112.00,2,0,2.00
11/04/2005,00:36,1112.00,1112.00,1112.00,1112.00,3,0,3.00
11/04/2005,00:37,1112.00,1112.00,1112.00,1112.00,94,0,94.00
11/04/2005,00:38,1112.00,1112.00,1112.00,1112.00,20,0,20.00
11/04/2005,00:42,1112.00,1112.00,1112.00,1112.00,9,0,9.00
11/04/2005,00:43,1112.25,1112.25,1112.25,1112.25,8,0,8.00
11/04/2005,00:48,1112.00,1112.00,1112.00,1112.00,0,7,7.00
11/04/2005,00:49,1111.75,1111.75,1111.75,1111.75,0,10,10.00
11/04/2005,00:52,1112.00,1112.00,1112.00,1112.00,14,0,14.00
11/04/2005,00:53,1112.00,1112.00,1112.00,1112.00,12,0,12.00
11/04/2005,00:54,1112.00,1112.25,1112.00,1112.25,159,0,159.00
11/04/2005,00:55,1112.25,1112.25,1112.25,1112.25,90,0,90.00
11/04/2005,00:56,1112.25,1112.25,1112.25,1112.25,10,0,10.00
11/04/2005,00:57,1112.25,1112.25,1112.25,1112.25,100,0,100.00
11/04/2005,01:02,1112.25,1112.25,1112.25,1112.25,1,0,1.00
11/04/2005,01:06,1112.50,1112.50,1112.25,1112.50,68,50,118.00
11/04/2005,01:10,1112.50,1112.50,1112.50,1112.50,30,0,30.00
11/04/2005,01:11,1112.50,1112.50,1112.50,1112.50,45,0,45.00
11/04/2005,01:12,1112.50,1112.50,1112.50,1112.50,1,0,1.00
11/04/2005,01:13,1112.50,1112.50,1112.50,1112.50,68,0,68.00
11/04/2005,01:14,1112.50,1112.50,1112.50,1112.50,1,0,1.00
11/04/2005,01:15,1112.50,1112.50,1112.50,1112.50,36,0,36.00
11/04/2005,01:17,1112.50,1112.50,1112.50,1112.50,50,0,50.00
11/04/2005,01:19,1112.50,1112.50,1112.50,1112.50,52,0,52.00
11/04/2005,01:20,1112.50,1112.50,1112.50,1112.50,38,0,38.00
11/04/2005,01:21,1112.25,1112.25,1112.25,1112.25,0,110,110.00
11/04/2005,01:22,1112.25,1112.25,1112.25,1112.25,0,50,50.00
11/04/2005,01:23,1112.25,1112.25,1112.25,1112.25,0,17,17.00
11/04/2005,01:24,1112.25,1112.25,1112.25,1112.25,0,90,90.00
11/04/2005,01:28,1112.25,1112.25,1112.25,1112.25,0,3,3.00
11/04/2005,01:30,1112.25,1112.25,1112.25,1112.25,0,33,33.00
11/04/2005,01:31,1112.25,1112.25,1112.25,1112.25,0,57,57.00
11/04/2005,01:32,1112.25,1112.25,1112.25,1112.25,0,3,3.00
11/04/2005,01:33,1112.25,1112.25,1112.25,1112.25,0,2,2.00
11/04/2005,01:36,1112.50,1112.50,1112.50,1112.50,77,0,77.00
11/04/2005,01:37,1112.75,1112.75,1112.75,1112.75,5,0,5.00
11/04/2005,01:40,1112.75,1112.75,1112.50,1112.50,1,52,53.00
11/04/2005,01:41,1112.50,1112.50,1112.50,1112.50,0,3,3.00
11/04/2005,01:45,1112.50,1112.50,1112.50,1112.50,0,1,1.00
11/04/2005,01:46,1112.50,1112.50,1112.50,1112.50,0,2,2.00
11/04/2005,01:49,1112.50,1112.50,1112.25,1112.25,0,24,24.00
11/04/2005,01:50,1112.25,1112.25,1112.25,1112.25,0,52,52.00
11/04/2005,01:51,1112.50,1112.50,1112.50,1112.50,30,0,30.00
11/04/2005,01:52,1112.25,1112.25,1112.25,1112.25,0,5,5.00
11/04/2005,01:54,1112.25,1112.25,1112.00,1112.00,0,24,24.00
11/04/2005,01:55,1112.25,1112.25,1112.25,1112.25,28,0,28.00
11/04/2005,01:56,1112.25,1112.25,1112.25,1112.25,39,0,39.00
11/04/2005,01:57,1112.25,1112.25,1112.25,1112.25,1,0,1.00
11/04/2005,01:58,1112.00,1112.25,1112.00,1112.25,6,103,109.00
11/04/2005,01:59,1112.00,1112.25,1112.00,1112.25,1,4,5.00
11/04/2005,02:00,1112.00,1112.00,1112.00,1112.00,0,1,1.00
11/04/2005,02:01,1112.25,1112.75,1112.25,1112.50,116,61,177.00
11/04/2005,02:02,1112.50,1112.50,1112.25,1112.25,0,18,18.00
11/04/2005,02:03,1112.50,1112.75,1112.50,1112.75,166,0,166.00
11/04/2005,02:04,1112.75,1113.00,1112.75,1112.75,254,125,379.00
11/04/2005,02:05,1112.75,1113.00,1112.75,1112.75,115,48,163.00
11/04/2005,02:06,1113.00,1113.00,1112.75,1113.00,186,103,289.00
11/04/2005,02:07,1113.00,1113.25,1113.00,1113.00,100,78,178.00
11/04/2005,02:08,1113.00,1113.00,1113.00,1113.00,0,105,105.00
11/04/2005,02:09,1113.00,1113.00,1113.00,1113.00,0,169,169.00
11/04/2005,02:10,1113.00,1113.00,1113.00,1113.00,0,69,69.00
11/04/2005,02:11,1113.00,1113.00,1112.75,1112.75,0,18,18.00
11/04/2005,02:12,1112.75,1112.75,1112.75,1112.75,0,17,17.00
11/04/2005,02:13,1113.00,1113.00,1113.00,1113.00,129,0,129.00
11/04/2005,02:14,1113.00,1113.00,1113.00,1113.00,56,0,56.00
11/04/2005,02:15,1113.00,1113.25,1113.00,1113.25,61,0,61.00
11/04/2005,02:16,1113.00,1113.00,1112.75,1113.00,26,326,352.00
11/04/2005,02:17,1112.75,1112.75,1112.75,1112.75,0,5,5.00
11/04/2005,02:18,1112.75,1112.75,1112.50,1112.50,0,389,389.00
11/04/2005,02:19,1112.50,1112.50,1112.50,1112.50,0,55,55.00
11/04/2005,02:20,1112.25,1112.75,1112.25,1112.75,20,5,25.00
11/04/2005,02:21,1112.50,1112.50,1112.50,1112.50,0,136,136.00
11/04/2005,02:22,1112.50,1112.50,1112.25,1112.25,0,52,52.00
11/04/2005,02:23,1112.25,1112.50,1112.25,1112.50,10,39,49.00
11/04/2005,02:24,1112.50,1112.75,1112.50,1112.75,186,0,186.00
11/04/2005,02:25,1112.75,1112.75,1112.50,1112.50,7,38,45.00
11/04/2005,02:26,1112.25,1112.25,1112.25,1112.25,0,38,38.00
11/04/2005,02:27,1112.25,1112.25,1112.00,1112.25,7,81,88.00
11/04/2005,02:28,1112.25,1112.25,1112.00,1112.25,21,1,22.00
11/04/2005,02:29,1112.25,1112.25,1112.25,1112.25,179,0,179.00
11/04/2005,02:30,1112.50,1112.50,1112.00,1112.25,110,35,145.00
11/04/2005,02:31,1112.00,1112.25,1112.00,1112.25,1,50,51.00
11/04/2005,02:32,1112.00,1112.00,1112.00,1112.00,0,1,1.00
11/04/2005,02:33,1112.25,1112.25,1112.00,1112.25,48,4,52.00
11/04/2005,02:34,1112.25,1112.25,1112.00,1112.00,14,1,15.00
11/04/2005,02:36,1112.00,1112.00,1112.00,1112.00,0,6,6.00
11/04/2005,02:37,1112.00,1112.00,1111.75,1111.75,0,117,117.00
11/04/2005,02:39,1111.75,1111.75,1111.75,1111.75,0,2,2.00
11/04/2005,02:40,1111.75,1112.00,1111.75,1112.00,36,102,138.00
11/04/2005,02:41,1112.00,1112.00,1111.75,1111.75,5,1,6.00
11/04/2005,02:42,1111.75,1111.75,1111.50,1111.75,8,156,164.00
11/04/2005,02:43,1112.00,1112.00,1111.75,1111.75,7,5,12.00
11/04/2005,02:44,1112.00,1112.00,1112.00,1112.00,88,0,88.00
11/04/2005,02:45,1111.75,1111.75,1111.50,1111.75,23,44,67.00
11/04/2005,02:46,1111.75,1111.75,1111.50,1111.50,23,1,24.00
11/04/2005,02:47,1111.50,1111.75,1111.50,1111.75,31,55,86.00
11/04/2005,02:48,1111.75,1112.25,1111.75,1112.00,137,25,162.00
11/04/2005,02:49,1112.00,1112.00,1111.75,1111.75,21,84,105.00
11/04/2005,02:50,1111.75,1111.75,1111.50,1111.50,36,116,152.00
11/04/2005,02:51,1111.75,1112.00,1111.75,1112.00,64,0,64.00
11/04/2005,02:52,1112.00,1112.00,1111.75,1111.75,11,2,13.00
11/04/2005,02:53,1111.75,1112.00,1111.50,1111.75,98,44,142.00
11/04/2005,02:54,1112.00,1112.00,1112.00,1112.00,41,0,41.00
11/04/2005,02:55,1112.00,1112.00,1112.00,1112.00,9,0,9.00
11/04/2005,02:56,1112.00,1112.00,1112.00,1112.00,19,0,19.00
11/04/2005,02:57,1111.75,1111.75,1111.75,1111.75,0,1,1.00
11/04/2005,02:58,1111.75,1112.00,1111.75,1111.75,144,114,258.00
11/04/2005,02:59,1112.00,1112.00,1112.00,1112.00,25,0,25.00
11/04/2005,03:00,1112.00,1112.00,1112.00,1112.00,42,0,42.00
11/04/2005,03:01,1112.00,1112.00,1112.00,1112.00,62,0,62.00
11/04/2005,03:02,1112.00,1112.00,1112.00,1112.00,17,0,17.00
11/04/2005,03:03,1112.25,1112.25,1112.25,1112.25,7,0,7.00
11/04/2005,03:06,1112.00,1112.25,1112.00,1112.00,6,10,16.00
11/04/2005,03:08,1112.25,1112.25,1112.25,1112.25,35,0,35.00
11/04/2005,03:09,1112.25,1112.25,1112.00,1112.00,30,5,35.00
11/04/2005,03:11,1112.00,1112.00,1112.00,1112.00,0,25,25.00
11/04/2005,03:12,1112.00,1112.00,1111.50,1111.50,0,199,199.00
11/04/2005,03:13,1111.75,1111.75,1111.75,1111.75,3,0,3.00
11/04/2005,03:15,1112.00,1112.00,1112.00,1112.00,7,0,7.00
11/04/2005,03:16,1112.00,1112.00,1112.00,1112.00,5,0,5.00
11/04/2005,03:17,1112.00,1112.00,1112.00,1112.00,5,0,5.00
11/04/2005,03:18,1112.00,1112.00,1112.00,1112.00,10,0,10.00
11/04/2005,03:19,1111.75,1111.75,1111.75,1111.75,0,10,10.00
11/04/2005,03:20,1112.00,1112.00,1112.00,1112.00,75,0,75.00
11/04/2005,03:21,1112.00,1112.25,1112.00,1112.25,134,0,134.00
11/04/2005,03:22,1112.25,1112.25,1112.25,1112.25,64,0,64.00
11/04/2005,03:23,1112.50,1112.50,1112.50,1112.50,7,0,7.00
11/04/2005,03:24,1112.25,1112.25,1112.25,1112.25,0,20,20.00
11/04/2005,03:25,1112.25,1112.25,1112.25,1112.25,0,52,52.00
11/04/2005,03:26,1112.25,1112.25,1112.25,1112.25,0,79,79.00
11/04/2005,03:28,1112.25,1112.25,1112.00,1112.00,0,9,9.00
11/04/2005,03:30,1112.25,1112.25,1112.00,1112.00,10,3,13.00
11/04/2005,03:31,1112.25,1112.25,1112.25,1112.25,2,0,2.00
11/04/2005,03:32,1112.25,1112.25,1112.25,1112.25,1,0,1.00
11/04/2005,03:33,1112.25,1112.25,1112.00,1112.00,1,11,12.00
11/04/2005,03:34,1112.00,1112.25,1112.00,1112.25,5,179,184.00
11/04/2005,03:35,1112.25,1112.25,1112.25,1112.25,12,0,12.00
11/04/2005,03:36,1112.25,1112.25,1112.25,1112.25,20,0,20.00
11/04/2005,03:37,1112.00,1112.00,1112.00,1112.00,0,10,10.00
11/04/2005,03:39,1112.25,1112.25,1112.25,1112.25,11,0,11.00
11/04/2005,03:41,1112.25,1112.25,1112.25,1112.25,25,0,25.00
11/04/2005,03:43,1112.25,1112.25,1112.25,1112.25,15,0,15.00
11/04/2005,03:46,1112.25,1112.25,1112.25,1112.25,1,0,1.00
11/04/2005,03:52,1112.50,1112.50,1112.25,1112.25,62,1,63.00
11/04/2005,03:54,1112.50,1112.50,1112.50,1112.50,10,0,10.00
11/04/2005,03:58,1112.25,1112.25,1112.25,1112.25,0,7,7.00
11/04/2005,04:02,1112.25,1112.50,1112.25,1112.50,2,4,6.00
11/04/2005,04:04,1112.25,1112.25,1112.25,1112.25,0,1,1.00
11/04/2005,04:08,1112.50,1112.50,1112.25,1112.25,109,43,152.00
11/04/2005,04:09,1112.25,1112.25,1112.25,1112.25,0,94,94.00
11/04/2005,04:10,1112.25,1112.25,1112.00,1112.25,2,14,16.00
11/04/2005,04:11,1112.25,1112.25,1112.25,1112.25,5,0,5.00
11/04/2005,04:12,1112.50,1112.50,1112.50,1112.50,31,0,31.00
11/04/2005,04:13,1112.25,1112.50,1112.25,1112.50,2,1,3.00
11/04/2005,04:14,1112.25,1112.50,1112.25,1112.25,1,6,7.00
11/04/2005,04:15,1112.50,1112.75,1112.50,1112.75,31,0,31.00
11/04/2005,04:16,1112.50,1112.50,1112.50,1112.50,0,1,1.00
11/04/2005,04:17,1112.75,1112.75,1112.25,1112.25,1,22,23.00
11/04/2005,04:18,1112.25,1112.25,1112.25,1112.25,0,1,1.00
11/04/2005,04:19,1112.50,1112.50,1112.25,1112.25,1,65,66.00
11/04/2005,04:20,1112.25,1112.50,1112.25,1112.50,57,11,68.00
11/04/2005,04:21,1112.50,1112.50,1112.50,1112.50,5,0,5.00
11/04/2005,04:22,1112.50,1112.50,1112.50,1112.50,45,0,45.00
11/04/2005,04:23,1112.50,1112.50,1112.50,1112.50,16,0,16.00
11/04/2005,04:24,1112.50,1112.75,1112.50,1112.75,118,0,118.00
11/04/2005,04:25,1113.00,1113.00,1113.00,1113.00,1,0,1.00
11/04/2005,04:26,1113.00,1113.00,1113.00,1113.00,20,0,20.00
11/04/2005,04:27,1112.75,1113.00,1112.75,1113.00,95,6,101.00
11/04/2005,04:28,1113.00,1113.25,1113.00,1113.00,100,16,116.00
11/04/2005,04:29,1113.00,1113.25,1113.00,1113.00,1,14,15.00
11/04/2005,04:31,1112.75,1112.75,1112.75,1112.75,0,45,45.00
11/04/2005,04:32,1112.75,1112.75,1112.75,1112.75,0,20,20.00
11/04/2005,04:34,1113.00,1113.00,1113.00,1113.00,2,0,2.00
11/04/2005,04:37,1113.00,1113.00,1113.00,1113.00,5,0,5.00
11/04/2005,04:38,1113.00,1113.00,1112.50,1112.75,58,82,140.00
11/04/2005,04:39,1113.00,1113.00,1112.75,1112.75,5,18,23.00
11/04/2005,04:40,1112.75,1112.75,1112.75,1112.75,0,9,9.00
11/04/2005,04:42,1112.50,1112.50,1112.50,1112.50,0,1,1.00
11/04/2005,04:43,1112.50,1112.50,1112.50,1112.50,0,1,1.00
11/04/2005,04:45,1112.50,1112.50,1112.50,1112.50,0,2,2.00
11/04/2005,04:46,1112.75,1112.75,1112.75,1112.75,1,0,1.00
11/04/2005,04:47,1112.75,1112.75,1112.75,1112.75,2,0,2.00
11/04/2005,04:48,1112.50,1112.50,1112.50,1112.50,0,1,1.00
11/04/2005,04:50,1112.50,1112.50,1112.50,1112.50,0,6,6.00
11/04/2005,04:51,1112.50,1112.75,1112.50,1112.75,1,4,5.00
11/04/2005,04:52,1112.75,1112.75,1112.50,1112.50,1,20,21.00
11/04/2005,04:53,1112.50,1112.75,1112.50,1112.75,101,13,114.00
11/04/2005,04:54,1112.50,1112.50,1112.50,1112.50,0,62,62.00
11/04/2005,04:55,1112.50,1112.50,1112.25,1112.50,11,11,22.00
11/04/2005,04:56,1112.25,1112.25,1112.25,1112.25,0,15,15.00
11/04/2005,04:57,1112.50,1112.50,1112.25,1112.50,61,5,66.00
11/04/2005,04:58,1112.50,1112.75,1112.50,1112.75,21,25,46.00
11/04/2005,04:59,1112.50,1112.50,1112.50,1112.50,0,7,7.00
11/04/2005,05:00,1112.50,1112.50,1112.50,1112.50,0,5,5.00
11/04/2005,05:01,1112.50,1112.75,1112.50,1112.75,2,2,4.00
11/04/2005,05:02,1112.50,1112.75,1112.50,1112.75,201,4,205.00
11/04/2005,05:03,1112.75,1112.75,1112.75,1112.75,62,0,62.00
11/04/2005,05:04,1112.50,1112.50,1112.25,1112.50,15,121,136.00
11/04/2005,05:05,1112.50,1112.50,1112.50,1112.50,1,0,1.00
11/04/2005,05:06,1112.50,1112.75,1112.50,1112.75,4,0,4.00
11/04/2005,05:08,1112.50,1112.50,1112.50,1112.50,0,46,46.00
11/04/2005,05:09,1112.25,1112.50,1112.25,1112.50,6,74,80.00
11/04/2005,05:11,1112.50,1112.75,1112.50,1112.75,60,0,60.00
11/04/2005,05:12,1112.25,1112.25,1112.25,1112.25,0,80,80.00
11/04/2005,05:13,1112.50,1112.50,1112.50,1112.50,3,0,3.00
11/04/2005,05:14,1112.50,1112.50,1112.00,1112.25,31,83,114.00
11/04/2005,05:15,1112.25,1112.25,1112.25,1112.25,0,1,1.00
11/04/2005,05:16,1112.25,1112.25,1112.25,1112.25,0,61,61.00
11/04/2005,05:17,1112.25,1112.25,1112.25,1112.25,0,6,6.00
11/04/2005,05:18,1112.25,1112.25,1112.25,1112.25,0,8,8.00
11/04/2005,05:19,1112.25,1112.25,1112.25,1112.25,0,4,4.00
11/04/2005,05:20,1112.25,1112.25,1112.25,1112.25,0,5,5.00
11/04/2005,05:21,1112.00,1112.00,1112.00,1112.00,0,358,358.00
11/04/2005,05:22,1112.25,1112.25,1112.25,1112.25,5,0,5.00
11/04/2005,05:23,1112.00,1112.00,1112.00,1112.00,0,9,9.00
11/04/2005,05:24,1112.25,1112.50,1112.25,1112.50,34,0,34.00
11/04/2005,05:25,1112.25,1112.25,1112.25,1112.25,0,6,6.00
11/04/2005,05:26,1112.50,1112.50,1112.25,1112.25,1,7,8.00
11/04/2005,05:27,1112.50,1112.50,1112.25,1112.25,1,31,32.00
11/04/2005,05:28,1112.25,1112.25,1112.00,1112.25,6,12,18.00
11/04/2005,05:29,1112.25,1112.25,1112.25,1112.25,1,0,1.00
11/04/2005,05:30,1112.25,1112.25,1112.25,1112.25,1,0,1.00
11/04/2005,05:31,1112.25,1112.25,1112.25,1112.25,1,0,1.00
11/04/2005,05:32,1112.25,1112.25,1112.25,1112.25,49,0,49.00
11/04/2005,05:33,1112.25,1112.25,1112.25,1112.25,1,0,1.00
11/04/2005,05:34,1112.25,1112.25,1112.25,1112.25,1,0,1.00
11/04/2005,05:35,1112.25,1112.25,1112.25,1112.25,10,0,10.00
11/04/2005,05:36,1112.25,1112.25,1112.25,1112.25,3,0,3.00
11/04/2005,05:37,1112.25,1112.25,1112.25,1112.25,1,0,1.00
11/04/2005,05:38,1112.25,1112.25,1112.25,1112.25,3,0,3.00
11/04/2005,05:39,1112.25,1112.25,1112.25,1112.25,9,0,9.00
11/04/2005,05:41,1112.25,1112.25,1112.25,1112.25,65,0,65.00
11/04/2005,05:42,1112.50,1112.50,1112.50,1112.50,40,0,40.00
11/04/2005,05:43,1112.50,1112.50,1112.50,1112.50,5,0,5.00
11/04/2005,05:45,1112.50,1112.50,1112.50,1112.50,1,0,1.00
11/04/2005,05:46,1112.50,1112.50,1112.50,1112.50,84,0,84.00
11/04/2005,05:47,1112.50,1112.50,1112.50,1112.50,5,0,5.00
11/04/2005,05:49,1112.75,1112.75,1112.50,1112.50,2,1,3.00
11/04/2005,05:51,1112.50,1112.50,1112.50,1112.50,0,28,28.00
11/04/2005,05:52,1112.50,1112.50,1112.50,1112.50,0,1,1.00
11/04/2005,05:54,1112.50,1112.50,1112.25,1112.50,30,32,62.00
11/04/2005,05:55,1112.50,1112.50,1112.50,1112.50,16,0,16.00
11/04/2005,05:56,1112.50,1112.50,1112.50,1112.50,5,0,5.00
11/04/2005,05:58,1112.50,1112.75,1112.50,1112.75,62,0,62.00
11/04/2005,05:59,1112.50,1112.75,1112.50,1112.75,1,1,2.00
11/04/2005,06:00,1112.75,1112.75,1112.75,1112.75,290,0,290.00
11/04/2005,06:01,1112.75,1112.75,1112.75,1112.75,1,0,1.00
11/04/2005,06:02,1112.75,1112.75,1112.75,1112.75,22,0,22.00
11/04/2005,06:03,1112.75,1112.75,1112.75,1112.75,80,0,80.00
11/04/2005,06:04,1112.75,1112.75,1112.75,1112.75,1,0,1.00
11/04/2005,06:05,1112.50,1112.75,1112.50,1112.75,1,1,2.00
11/04/2005,06:08,1112.50,1112.50,1112.50,1112.50,0,3,3.00
11/04/2005,06:09,1112.50,1112.50,1112.50,1112.50,0,10,10.00
11/04/2005,06:10,1112.75,1112.75,1112.75,1112.75,10,0,10.00
11/04/2005,06:11,1112.75,1112.75,1112.75,1112.75,1,0,1.00
11/04/2005,06:12,1112.75,1112.75,1112.75,1112.75,1,0,1.00
11/04/2005,06:15,1112.50,1112.50,1112.25,1112.25,7,272,279.00
11/04/2005,06:17,1112.50,1112.75,1112.50,1112.50,34,22,56.00
11/04/2005,06:18,1112.50,1112.50,1112.50,1112.50,0,6,6.00
11/04/2005,06:19,1112.50,1112.50,1112.50,1112.50,0,26,26.00
11/04/2005,06:20,1112.50,1112.50,1112.50,1112.50,0,10,10.00
11/04/2005,06:21,1112.50,1112.50,1112.50,1112.50,0,3,3.00
11/04/2005,06:22,1112.50,1112.50,1112.50,1112.50,0,22,22.00
11/04/2005,06:23,1112.50,1112.50,1112.50,1112.50,0,10,10.00
11/04/2005,06:24,1112.50,1112.50,1112.50,1112.50,0,31,31.00
11/04/2005,06:25,1112.50,1112.50,1112.50,1112.50,0,1,1.00
11/04/2005,06:26,1112.50,1112.50,1112.50,1112.50,0,1,1.00
11/04/2005,06:27,1112.50,1112.50,1112.50,1112.50,0,30,30.00
11/04/2005,06:28,1112.50,1112.50,1112.25,1112.25,0,7,7.00
11/04/2005,06:29,1112.50,1112.50,1112.50,1112.50,35,0,35.00
11/04/2005,06:33,1112.50,1112.50,1112.25,1112.50,14,22,36.00
11/04/2005,06:35,1112.50,1112.50,1112.50,1112.50,5,0,5.00
11/04/2005,06:36,1112.50,1112.50,1112.50,1112.50,35,0,35.00
11/04/2005,06:37,1112.50,1112.50,1112.50,1112.50,1,0,1.00
11/04/2005,06:38,1112.75,1112.75,1112.75,1112.75,96,0,96.00
11/04/2005,06:40,1112.50,1112.50,1112.50,1112.50,0,60,60.00
11/04/2005,06:41,1112.25,1112.25,1112.25,1112.25,0,86,86.00
11/04/2005,06:42,1112.25,1112.25,1112.25,1112.25,0,40,40.00
11/04/2005,06:43,1112.25,1112.25,1112.25,1112.25,0,238,238.00
11/04/2005,06:44,1112.25,1112.25,1112.25,1112.25,0,31,31.00
11/04/2005,06:45,1112.00,1112.00,1112.00,1112.00,0,50,50.00
11/04/2005,06:46,1112.25,1112.25,1112.25,1112.25,3,0,3.00
11/04/2005,06:47,1112.25,1112.25,1112.25,1112.25,11,0,11.00
11/04/2005,06:49,1112.25,1112.25,1112.25,1112.25,2,0,2.00
11/04/2005,06:50,1112.25,1112.50,1112.25,1112.50,108,0,108.00
11/04/2005,06:51,1112.50,1112.50,1112.50,1112.50,27,0,27.00
11/04/2005,06:52,1112.25,1112.25,1112.25,1112.25,0,86,86.00
11/04/2005,06:53,1112.25,1112.25,1112.25,1112.25,0,12,12.00
11/04/2005,06:54,1112.25,1112.50,1112.25,1112.25,63,208,271.00
11/04/2005,06:55,1112.25,1112.25,1112.25,1112.25,0,101,101.00
11/04/2005,06:56,1112.25,1112.25,1112.25,1112.25,0,109,109.00
11/04/2005,06:57,1112.25,1112.50,1112.25,1112.25,6,83,89.00
11/04/2005,06:58,1112.25,1112.25,1112.00,1112.00,0,36,36.00
11/04/2005,06:59,1112.25,1112.25,1112.00,1112.00,46,2,48.00
11/04/2005,07:00,1112.25,1112.25,1112.25,1112.25,145,0,145.00
11/04/2005,07:01,1112.25,1112.25,1112.25,1112.25,10,0,10.00
11/04/2005,07:02,1112.00,1112.25,1112.00,1112.25,3,1,4.00
11/04/2005,07:03,1112.00,1112.00,1112.00,1112.00,0,1,1.00
11/04/2005,07:04,1112.00,1112.00,1112.00,1112.00,0,114,114.00
11/04/2005,07:05,1112.25,1112.25,1112.25,1112.25,18,0,18.00
11/04/2005,07:06,1112.25,1112.25,1112.25,1112.25,231,0,231.00
11/04/2005,07:07,1112.25,1112.25,1112.25,1112.25,1,0,1.00
11/04/2005,07:08,1112.25,1112.25,1112.00,1112.25,5,1,6.00
11/04/2005,07:09,1112.25,1112.25,1112.25,1112.25,305,0,305.00
11/04/2005,07:10,1112.25,1112.25,1112.00,1112.25,118,35,153.00
11/04/2005,07:11,1112.00,1112.00,1112.00,1112.00,0,268,268.00
11/04/2005,07:12,1111.75,1112.00,1111.50,1111.75,142,465,607.00
11/04/2005,07:13,1111.50,1112.00,1111.25,1112.00,243,427,670.00
11/04/2005,07:14,1111.75,1112.00,1111.50,1111.75,196,281,477.00
11/04/2005,07:15,1111.75,1111.75,1111.75,1111.75,59,0,59.00
11/04/2005,07:16,1111.75,1112.00,1111.75,1111.75,110,48,158.00
11/04/2005,07:17,1111.75,1112.00,1111.75,1111.75,36,176,212.00
11/04/2005,07:18,1111.75,1112.00,1111.75,1111.75,48,129,177.00
11/04/2005,07:19,1111.75,1111.75,1111.50,1111.75,4,18,22.00
11/04/2005,07:20,1111.50,1111.75,1111.50,1111.75,281,4,285.00
11/04/2005,07:21,1111.75,1111.75,1111.50,1111.50,135,518,653.00
11/04/2005,07:22,1111.50,1111.50,1110.75,1111.00,316,1197,1513.00
11/04/2005,07:23,1111.00,1111.50,1111.00,1111.25,244,145,389.00
11/04/2005,07:24,1111.25,1111.50,1111.25,1111.25,11,140,151.00
11/04/2005,07:25,1111.25,1111.50,1111.25,1111.25,136,149,285.00
11/04/2005,07:26,1111.25,1111.50,1111.25,1111.50,237,103,340.00
11/04/2005,07:27,1111.75,1112.25,1111.75,1112.25,692,0,692.00
11/04/2005,07:28,1112.25,1112.50,1112.00,1112.50,334,103,437.00
11/04/2005,07:29,1112.50,1112.50,1112.25,1112.25,5,273,278.00
11/04/2005,07:30,1112.25,1113.00,1112.00,1112.75,193,233,426.00
11/04/2005,07:31,1113.00,1113.00,1110.00,1111.50,2260,2810,5070.00
11/04/2005,07:32,1111.50,1111.75,1111.00,1111.50,951,1149,2100.00
11/04/2005,07:33,1111.50,1112.25,1111.25,1112.00,756,567,1323.00
11/04/2005,07:34,1111.75,1112.75,1111.75,1112.25,1556,591,2147.00
11/04/2005,07:35,1112.25,1112.50,1111.75,1112.00,1281,805,2086.00
11/04/2005,07:36,1112.00,1112.25,1111.75,1112.25,251,537,788.00
11/04/2005,07:37,1112.50,1113.00,1112.50,1113.00,1492,159,1651.00
11/04/2005,07:38,1113.00,1113.50,1112.75,1112.75,1313,1259,2572.00
11/04/2005,07:39,1113.00,1113.25,1112.75,1113.25,338,702,1040.00
11/04/2005,07:40,1113.25,1113.50,1113.00,1113.50,439,218,657.00
11/04/2005,07:41,1113.50,1113.50,1113.00,1113.25,174,360,534.00
11/04/2005,07:42,1113.25,1113.50,1113.00,1113.00,287,525,812.00
11/04/2005,07:43,1112.75,1113.25,1112.50,1112.75,244,429,673.00
11/04/2005,07:44,1112.75,1112.75,1112.25,1112.50,116,456,572.00
11/04/2005,07:45,1112.50,1112.50,1112.00,1112.00,36,626,662.00
11/04/2005,07:46,1112.00,1112.75,1112.00,1112.75,563,140,703.00
11/04/2005,07:47,1112.75,1113.50,1112.75,1113.00,403,562,965.00
11/04/2005,07:48,1113.00,1113.25,1113.00,1113.25,4,61,65.00
11/04/2005,07:49,1113.00,1113.25,1113.00,1113.25,358,5,363.00
11/04/2005,07:50,1113.25,1113.25,1113.00,1113.00,478,94,572.00
11/04/2005,07:51,1113.00,1113.25,1113.00,1113.00,11,124,135.00
11/04/2005,07:52,1113.00,1113.25,1113.00,1113.00,2,205,207.00
11/04/2005,07:53,1113.00,1113.00,1112.75,1113.00,145,242,387.00
11/04/2005,07:54,1113.00,1113.00,1112.75,1113.00,167,1,168.00
11/04/2005,07:55,1113.00,1113.25,1113.00,1113.00,81,117,198.00
11/04/2005,07:56,1113.25,1113.25,1113.00,1113.00,5,50,55.00
11/04/2005,07:57,1113.00,1113.00,1112.75,1113.00,87,443,530.00
11/04/2005,07:58,1112.75,1113.00,1112.75,1112.75,1,44,45.00
11/04/2005,07:59,1112.75,1112.75,1112.50,1112.75,250,111,361.00
11/04/2005,08:00,1112.75,1112.75,1112.50,1112.50,2,449,451.00
11/04/2005,08:01,1112.50,1113.00,1112.50,1112.75,197,302,499.00
11/04/2005,08:02,1112.75,1113.00,1112.75,1112.75,357,84,441.00
11/04/2005,08:03,1113.00,1113.50,1113.00,1113.25,170,157,327.00
11/04/2005,08:04,1113.50,1114.00,1113.25,1114.00,1534,108,1642.00
11/04/2005,08:05,1114.00,1114.00,1113.50,1113.50,89,471,560.00
11/04/2005,08:06,1113.50,1114.00,1113.00,1113.75,377,684,1061.00
11/04/2005,08:07,1114.00,1114.00,1113.75,1113.75,495,183,678.00
11/04/2005,08:08,1113.75,1114.25,1113.75,1114.25,447,732,1179.00
11/04/2005,08:09,1114.25,1114.75,1114.00,1114.50,1734,745,2479.00
11/04/2005,08:10,1114.50,1115.25,1114.50,1115.00,1581,848,2429.00
11/04/2005,08:11,1115.25,1115.50,1114.75,1115.00,1826,1520,3346.00
11/04/2005,08:12,1115.25,1115.25,1114.75,1114.75,17,712,729.00
11/04/2005,08:13,1114.75,1115.00,1114.75,1114.75,16,573,589.00
11/04/2005,08:14,1114.75,1115.00,1114.75,1115.00,288,95,383.00
11/04/2005,08:15,1115.00,1115.00,1114.75,1115.00,24,69,93.00
11/04/2005,08:16,1115.00,1115.00,1114.75,1115.00,388,47,435.00
11/04/2005,08:17,1115.00,1115.25,1115.00,1115.00,142,211,353.00
11/04/2005,08:18,1114.75,1115.00,1114.75,1114.75,10,29,39.00
11/04/2005,08:19,1114.75,1115.25,1114.75,1115.00,191,30,221.00
11/04/2005,08:20,1115.00,1115.00,1114.75,1115.00,5,84,89.00
11/04/2005,08:21,1115.00,1115.00,1114.75,1114.75,102,254,356.00
11/04/2005,08:22,1115.00,1115.00,1114.75,1115.00,53,20,73.00
11/04/2005,08:23,1114.75,1115.00,1114.75,1114.75,123,120,243.00
11/04/2005,08:24,1114.75,1115.00,1114.75,1114.75,1,126,127.00
11/04/2005,08:25,1115.00,1115.00,1114.75,1115.00,20,290,310.00
11/04/2005,08:26,1115.00,1115.00,1114.75,1114.75,2,20,22.00
11/04/2005,08:27,1115.00,1115.00,1114.75,1114.75,14,89,103.00
11/04/2005,08:28,1114.75,1114.75,1114.25,1114.25,70,764,834.00
11/04/2005,08:29,1114.25,1114.50,1114.00,1114.25,148,389,537.00
11/04/2005,08:30,1114.25,1114.75,1114.25,1114.75,1737,59,1796.00
11/04/2005,08:31,1114.50,1114.75,1114.00,1114.00,1459,2478,3937.00
11/04/2005,08:32,1114.25,1114.50,1114.00,1114.50,2003,997,3000.00
11/04/2005,08:33,1114.50,1114.50,1114.00,1114.00,1066,1363,2429.00
11/04/2005,08:34,1114.25,1114.75,1113.75,1114.50,2610,1420,4030.00
11/04/2005,08:35,1114.75,1115.00,1114.50,1115.00,2231,1031,3262.00
11/04/2005,08:36,1115.00,1115.00,1114.50,1115.00,1603,775,2378.00
11/04/2005,08:37,1115.00,1115.00,1114.25,1114.25,216,1362,1578.00
11/04/2005,08:38,1114.50,1114.50,1113.75,1114.00,1171,2190,3361.00
11/04/2005,08:39,1114.00,1114.25,1113.75,1114.00,1004,1433,2437.00
11/04/2005,08:40,1113.75,1114.00,1113.50,1113.50,366,2190,2556.00
11/04/2005,08:41,1113.50,1114.25,1113.25,1114.00,2208,1328,3536.00
11/04/2005,08:42,1114.00,1114.25,1113.50,1113.50,511,1699,2210.00
11/04/2005,08:43,1113.50,1113.75,1113.25,1113.25,704,1679,2383.00
11/04/2005,08:44,1113.25,1113.50,1113.00,1113.00,1202,294,1496.00
11/04/2005,08:45,1113.25,1113.25,1112.75,1112.75,997,1849,2846.00
11/04/2005,08:46,1113.00,1113.00,1112.25,1112.75,2472,2429,4901.00
11/04/2005,08:47,1113.00,1113.25,1112.50,1112.75,1994,1229,3223.00
11/04/2005,08:48,1112.75,1113.00,1112.50,1112.75,169,1107,1276.00
11/04/2005,08:49,1113.00,1113.75,1113.00,1113.50,1503,247,1750.00
11/04/2005,08:50,1113.75,1114.00,1113.50,1113.75,1576,1313,2889.00
11/04/2005,08:51,1113.75,1113.75,1113.00,1113.25,960,2099,3059.00
11/04/2005,08:52,1113.25,1113.75,1113.25,1113.25,199,761,960.00
11/04/2005,08:53,1113.25,1113.50,1112.75,1113.25,1389,1185,2574.00
11/04/2005,08:54,1113.25,1113.25,1112.25,1112.50,523,3099,3622.00
11/04/2005,08:55,1112.50,1113.00,1112.25,1113.00,1745,479,2224.00
11/04/2005,08:56,1113.00,1113.25,1112.75,1112.75,846,771,1617.00
11/04/2005,08:57,1112.75,1113.00,1112.50,1112.75,1123,770,1893.00
11/04/2005,08:58,1112.75,1113.25,1112.25,1113.00,1373,1721,3094.00
11/04/2005,08:59,1113.00,1113.75,1113.00,1113.75,2306,718,3024.00
11/04/2005,09:00,1113.75,1114.25,1113.50,1114.00,2047,1266,3313.00
11/04/2005,09:01,1114.00,1114.25,1113.75,1114.00,1573,533,2106.00
11/04/2005,09:02,1114.00,1114.25,1113.25,1113.50,340,1249,1589.00
11/04/2005,09:03,1113.75,1114.25,1113.50,1114.25,1707,283,1990.00
11/04/2005,09:04,1114.25,1114.25,1113.75,1113.75,661,329,990.00
11/04/2005,09:05,1113.75,1114.75,1113.75,1114.50,3450,1753,5203.00
11/04/2005,09:06,1114.50,1115.25,1114.25,1114.50,2585,2102,4687.00
11/04/2005,09:07,1114.50,1114.50,1113.50,1113.75,812,2293,3105.00
11/04/2005,09:08,1113.75,1114.00,1113.50,1114.00,362,770,1132.00
11/04/2005,09:09,1113.75,1114.00,1113.50,1113.75,10,737,747.00
11/04/2005,09:10,1114.00,1114.00,1113.00,1113.25,410,2131,2541.00
11/04/2005,09:11,1113.25,1113.75,1113.00,1113.25,1105,1067,2172.00
11/04/2005,09:12,1113.25,1113.50,1112.75,1113.00,788,1767,2555.00
11/04/2005,09:13,1112.75,1113.00,1111.75,1112.00,879,4459,5338.00
11/04/2005,09:14,1112.00,1112.75,1112.00,1112.25,1876,519,2395.00
11/04/2005,09:15,1112.25,1112.50,1112.00,1112.25,499,720,1219.00
11/04/2005,09:16,1112.25,1112.50,1111.50,1111.75,1366,4138,5504.00
11/04/2005,09:17,1111.75,1111.75,1111.00,1111.25,1830,3283,5113.00
11/04/2005,09:18,1111.25,1111.50,1111.00,1111.00,1510,999,2509.00
11/04/2005,09:19,1111.25,1111.50,1110.50,1110.75,2632,3547,6179.00
11/04/2005,09:20,1110.75,1111.00,1110.25,1110.75,1568,2080,3648.00
11/04/2005,09:21,1110.75,1111.00,1110.25,1110.75,941,1124,2065.00
11/04/2005,09:22,1110.75,1111.25,1110.25,1111.25,2222,1037,3259.00
11/04/2005,09:23,1111.25,1111.50,1111.00,1111.50,1560,501,2061.00
11/04/2005,09:24,1111.50,1111.75,1110.50,1111.00,1839,1904,3743.00
11/04/2005,09:25,1110.75,1111.25,1110.50,1110.75,445,892,1337.00
11/04/2005,09:26,1110.75,1110.75,1110.50,1110.75,204,388,592.00
11/04/2005,09:27,1110.50,1110.75,1109.75,1110.50,1473,3757,5230.00
11/04/2005,09:28,1110.25,1111.00,1110.25,1110.75,1829,967,2796.00
11/04/2005,09:29,1110.75,1111.00,1110.50,1110.75,266,492,758.00
11/04/2005,09:30,1110.75,1111.50,1110.75,1111.25,1524,884,2408.00
11/04/2005,09:31,1111.25,1111.50,1110.75,1111.00,1792,1014,2806.00
11/04/2005,09:32,1111.00,1111.25,1110.50,1110.50,371,1167,1538.00
11/04/2005,09:33,1110.50,1110.75,1110.00,1110.25,810,1721,2531.00
11/04/2005,09:34,1110.25,1110.75,1110.25,1110.75,532,835,1367.00
11/04/2005,09:35,1110.75,1110.75,1109.50,1109.50,1664,4348,6012.00
11/04/2005,09:36,1109.50,1109.75,1109.00,1109.50,1606,4655,6261.00
11/04/2005,09:37,1109.50,1109.75,1108.75,1109.50,2649,3411,6060.00
11/04/2005,09:38,1109.25,1109.75,1109.00,1109.25,1659,1459,3118.00
11/04/2005,09:39,1109.00,1109.50,1108.50,1108.75,898,3702,4600.00
11/04/2005,09:40,1108.50,1109.00,1108.25,1108.75,2170,3065,5235.00
11/04/2005,09:41,1108.75,1109.00,1108.25,1108.75,1784,2304,4088.00
11/04/2005,09:42,1108.50,1109.00,1108.25,1108.50,1539,1550,3089.00
11/04/2005,09:43,1108.75,1108.75,1108.00,1108.25,935,2689,3624.00
11/04/2005,09:44,1108.50,1108.50,1107.50,1108.00,2517,3908,6425.00
11/04/2005,09:45,1107.75,1108.25,1107.50,1108.00,2489,1256,3745.00
11/04/2005,09:46,1108.25,1108.50,1107.75,1108.50,2186,1319,3505.00
11/04/2005,09:47,1108.50,1109.00,1107.75,1108.00,3056,4768,7824.00
11/04/2005,09:48,1108.00,1108.25,1107.75,1108.00,715,967,1682.00
11/04/2005,09:49,1107.75,1108.00,1106.50,1107.00,3892,10467,14359.00
11/04/2005,09:50,1107.00,1107.25,1106.75,1107.00,1632,3322,4954.00
11/04/2005,09:51,1107.00,1107.00,1106.50,1106.75,2706,2195,4901.00
11/04/2005,09:52,1106.75,1107.25,1106.25,1106.50,2598,2132,4730.00
11/04/2005,09:53,1106.75,1107.50,1106.50,1107.00,2068,627,2695.00
11/04/2005,09:54,1107.25,1108.00,1107.25,1107.50,3913,1591,5504.00
11/04/2005,09:55,1107.50,1107.75,1107.25,1107.25,572,1360,1932.00
11/04/2005,09:56,1107.00,1107.75,1107.00,1107.00,1416,1290,2706.00
11/04/2005,09:57,1107.00,1107.50,1107.00,1107.50,1627,714,2341.00
11/04/2005,09:58,1107.50,1107.50,1107.00,1107.25,379,853,1232.00
11/04/2005,09:59,1107.25,1107.50,1106.75,1107.25,1529,1000,2529.00
11/04/2005,10:00,1107.25,1107.75,1107.00,1107.75,1465,269,1734.00
11/04/2005,10:01,1107.50,1108.00,1107.50,1108.00,1550,463,2013.00
11/04/2005,10:02,1107.75,1108.50,1107.75,1108.25,3335,594,3929.00
11/04/2005,10:03,1108.25,1108.50,1108.00,1108.00,574,929,1503.00
11/04/2005,10:04,1108.25,1108.25,1107.50,1107.50,610,1754,2364.00
11/04/2005,10:05,1107.50,1107.50,1107.25,1107.50,511,140,651.00
11/04/2005,10:06,1107.50,1108.00,1107.50,1107.75,289,342,631.00
11/04/2005,10:07,1107.75,1108.00,1107.50,1107.75,735,364,1099.00
11/04/2005,10:08,1107.75,1107.75,1107.50,1107.75,277,17,294.00
11/04/2005,10:09,1107.75,1108.25,1107.75,1108.00,1539,223,1762.00
11/04/2005,10:10,1108.00,1108.25,1107.75,1108.00,191,340,531.00
11/04/2005,10:11,1107.75,1108.25,1107.75,1108.00,266,150,416.00
11/04/2005,10:12,1108.00,1108.25,1107.75,1108.00,289,125,414.00
11/04/2005,10:13,1108.25,1108.75,1108.25,1108.25,1558,789,2347.00
11/04/2005,10:14,1108.50,1108.50,1107.25,1107.25,206,1941,2147.00
11/04/2005,10:15,1107.25,1107.75,1107.25,1107.75,931,772,1703.00
11/04/2005,10:16,1107.75,1108.00,1107.75,1107.75,447,95,542.00
11/04/2005,10:17,1108.00,1108.00,1107.75,1108.00,47,4,51.00
11/04/2005,10:18,1108.00,1108.50,1107.75,1108.50,1119,166,1285.00
11/04/2005,10:19,1108.50,1108.75,1108.25,1108.75,839,505,1344.00
11/04/2005,10:20,1108.50,1108.75,1108.00,1108.25,231,653,884.00
11/04/2005,10:21,1108.00,1108.50,1108.00,1108.50,521,70,591.00
11/04/2005,10:22,1108.50,1108.75,1108.25,1108.50,385,484,869.00
11/04/2005,10:23,1108.50,1108.50,1108.00,1108.25,108,350,458.00
11/04/2005,10:24,1108.25,1108.50,1108.00,1108.25,443,36,479.00
11/04/2005,10:25,1108.25,1108.50,1108.25,1108.50,46,23,69.00
11/04/2005,10:26,1108.50,1109.25,1108.50,1109.00,2625,175,2800.00
11/04/2005,10:27,1109.25,1109.50,1108.75,1108.75,2532,1572,4104.00
11/04/2005,10:28,1108.75,1109.00,1108.50,1108.50,290,1119,1409.00
11/04/2005,10:29,1108.50,1108.75,1108.50,1108.75,373,64,437.00
11/04/2005,10:30,1108.50,1108.75,1108.25,1108.50,279,1073,1352.00
11/04/2005,10:31,1108.25,1108.75,1108.25,1108.50,382,436,818.00
11/04/2005,10:32,1108.50,1108.50,1108.25,1108.25,84,43,127.00
11/04/2005,10:33,1108.50,1108.75,1108.25,1108.75,563,186,749.00
11/04/2005,10:34,1108.75,1108.75,1107.75,1108.00,457,1662,2119.00
11/04/2005,10:35,1108.25,1108.25,1107.75,1108.25,294,423,717.00
11/04/2005,10:36,1108.25,1108.25,1108.00,1108.00,224,637,861.00
11/04/2005,10:37,1108.00,1108.00,1107.00,1107.25,682,3232,3914.00
11/04/2005,10:38,1107.25,1107.50,1107.25,1107.50,248,378,626.00
11/04/2005,10:39,1107.50,1107.75,1107.25,1107.25,618,277,895.00
11/04/2005,10:40,1107.25,1107.75,1107.25,1107.50,632,448,1080.00
11/04/2005,10:41,1107.25,1107.50,1107.25,1107.50,210,165,375.00
11/04/2005,10:42,1107.25,1107.50,1107.00,1107.25,144,1290,1434.00
11/04/2005,10:43,1107.50,1107.50,1107.00,1107.50,286,163,449.00
11/04/2005,10:44,1107.25,1108.00,1107.25,1108.00,1073,80,1153.00
11/04/2005,10:45,1107.75,1108.25,1107.75,1107.75,839,568,1407.00
11/04/2005,10:46,1107.75,1108.75,1107.75,1108.50,1874,105,1979.00
11/04/2005,10:47,1108.75,1109.25,1108.50,1109.25,1643,1097,2740.00
11/04/2005,10:48,1109.25,1110.75,1109.25,1110.25,7014,1496,8510.00
11/04/2005,10:49,1110.50,1110.50,1109.50,1110.00,1126,1558,2684.00
11/04/2005,10:50,1109.75,1110.25,1109.50,1109.50,679,631,1310.00
11/04/2005,10:51,1109.50,1110.00,1109.50,1109.75,781,341,1122.00
11/04/2005,10:52,1110.00,1110.00,1109.50,1110.00,239,382,621.00
11/04/2005,10:53,1110.00,1110.00,1109.50,1109.75,113,1100,1213.00
11/04/2005,10:54,1109.50,1109.75,1109.50,1109.50,111,897,1008.00
11/04/2005,10:55,1109.50,1109.75,1109.00,1109.00,733,1175,1908.00
11/04/2005,10:56,1109.00,1109.75,1109.00,1109.50,1141,311,1452.00
11/04/2005,10:57,1109.50,1110.00,1109.50,1110.00,1055,180,1235.00
11/04/2005,10:58,1110.00,1110.00,1109.00,1109.00,64,1021,1085.00
11/04/2005,10:59,1109.00,1109.25,1108.75,1109.25,935,531,1466.00
11/04/2005,11:00,1109.25,1109.25,1109.00,1109.25,19,278,297.00
11/04/2005,11:01,1109.00,1109.00,1108.25,1108.25,77,1192,1269.00
11/04/2005,11:02,1108.25,1108.50,1107.75,1108.00,313,1090,1403.00
11/04/2005,11:03,1107.75,1108.00,1107.50,1107.75,554,1160,1714.00
11/04/2005,11:04,1107.75,1108.25,1107.50,1108.25,640,352,992.00
11/04/2005,11:05,1108.25,1108.50,1108.00,1108.25,595,518,1113.00
11/04/2005,11:06,1108.25,1108.50,1108.00,1108.50,435,217,652.00
11/04/2005,11:07,1108.50,1108.75,1108.25,1108.25,398,256,654.00
11/04/2005,11:08,1108.25,1108.75,1108.25,1108.50,321,30,351.00
11/04/2005,11:09,1108.50,1108.75,1108.25,1108.50,81,326,407.00
11/04/2005,11:10,1108.25,1108.50,1108.00,1108.25,136,529,665.00
11/04/2005,11:11,1108.25,1108.50,1108.25,1108.50,25,252,277.00
11/04/2005,11:12,1108.25,1108.50,1108.25,1108.50,13,13,26.00
11/04/2005,11:13,1108.50,1108.75,1108.25,1108.75,349,22,371.00
11/04/2005,11:14,1108.75,1109.25,1108.50,1109.25,815,19,834.00
11/04/2005,11:15,1109.25,1109.75,1109.00,1109.25,805,375,1180.00
11/04/2005,11:16,1109.25,1110.00,1109.00,1109.75,953,621,1574.00
11/04/2005,11:17,1109.75,1109.75,1109.25,1109.50,246,885,1131.00
11/04/2005,11:18,1109.50,1109.50,1108.75,1108.75,214,766,980.00
11/04/2005,11:19,1108.75,1109.25,1108.75,1109.25,319,107,426.00
11/04/2005,11:20,1109.00,1109.25,1109.00,1109.00,14,18,32.00
11/04/2005,11:21,1109.00,1109.25,1109.00,1109.00,30,310,340.00
11/04/2005,11:22,1109.00,1109.50,1109.00,1109.50,177,193,370.00
11/04/2005,11:23,1109.25,1109.50,1109.25,1109.50,13,111,124.00
11/04/2005,11:24,1109.50,1110.00,1109.50,1109.75,962,115,1077.00
11/04/2005,11:25,1109.75,1110.50,1109.75,1110.50,2925,683,3608.00
11/04/2005,11:26,1110.50,1110.50,1109.75,1109.75,116,684,800.00
11/04/2005,11:27,1109.75,1110.25,1109.75,1110.00,661,184,845.00
11/04/2005,11:28,1110.25,1110.50,1110.25,1110.25,278,827,1105.00
11/04/2005,11:29,1110.25,1110.50,1110.25,1110.50,413,246,659.00
11/04/2005,11:30,1110.25,1110.50,1109.75,1109.75,219,658,877.00
11/04/2005,11:31,1109.75,1110.00,1109.50,1109.50,191,576,767.00
11/04/2005,11:32,1109.50,1110.25,1109.50,1109.75,347,116,463.00
11/04/2005,11:33,1110.00,1110.00,1109.50,1109.75,37,262,299.00
11/04/2005,11:34,1109.75,1109.75,1109.50,1109.75,305,31,336.00
11/04/2005,11:35,1109.50,1110.25,1109.50,1110.00,217,91,308.00
11/04/2005,11:36,1110.00,1110.25,1109.75,1110.00,76,123,199.00
11/04/2005,11:37,1110.25,1110.25,1109.75,1109.75,18,131,149.00
11/04/2005,11:38,1109.75,1110.25,1109.50,1110.25,413,138,551.00
11/04/2005,11:39,1110.25,1110.25,1110.00,1110.25,11,28,39.00
11/04/2005,11:40,1110.25,1110.50,1110.00,1110.50,777,30,807.00
11/04/2005,11:41,1110.50,1110.75,1110.00,1110.25,337,375,712.00
11/04/2005,11:42,1110.00,1110.50,1110.00,1110.25,542,410,952.00
11/04/2005,11:43,1110.50,1110.75,1110.25,1110.25,212,227,439.00
11/04/2005,11:44,1110.25,1110.50,1110.25,1110.50,179,605,784.00
11/04/2005,11:45,1110.25,1110.75,1110.00,1110.25,561,274,835.00
11/04/2005,11:46,1110.50,1110.50,1110.25,1110.25,17,110,127.00
11/04/2005,11:47,1110.25,1110.25,1109.00,1109.25,651,1316,1967.00
11/04/2005,11:48,1109.25,1110.00,1109.25,1109.75,365,142,507.00
11/04/2005,11:49,1109.75,1110.00,1109.50,1109.75,161,45,206.00
11/04/2005,11:50,1109.75,1110.00,1109.50,1109.75,7,248,255.00
11/04/2005,11:51,1109.50,1110.75,1109.50,1110.50,2118,260,2378.00
11/04/2005,11:52,1110.75,1111.25,1110.50,1110.50,2145,1081,3226.00
11/04/2005,11:53,1110.50,1110.75,1110.25,1110.25,153,855,1008.00
11/04/2005,11:54,1110.50,1110.50,1110.25,1110.50,849,9,858.00
11/04/2005,11:55,1110.50,1110.75,1110.25,1110.50,183,34,217.00
11/04/2005,11:56,1110.50,1111.00,1110.50,1110.75,842,368,1210.00
11/04/2005,11:57,1110.75,1110.75,1110.50,1110.50,102,5,107.00
11/04/2005,11:58,1110.75,1110.75,1110.50,1110.50,107,3,110.00
11/04/2005,11:59,1110.75,1110.75,1110.25,1110.50,277,287,564.00
11/04/2005,12:00,1110.50,1110.50,1110.25,1110.50,205,42,247.00
11/04/2005,12:01,1110.50,1110.75,1110.25,1110.75,308,185,493.00
11/04/2005,12:02,1110.75,1110.75,1110.50,1110.50,24,26,50.00
11/04/2005,12:03,1110.50,1110.75,1109.75,1109.75,26,1383,1409.00
11/04/2005,12:04,1109.75,1110.00,1109.75,1109.75,145,133,278.00
11/04/2005,12:05,1109.75,1110.00,1109.50,1109.75,383,881,1264.00
11/04/2005,12:06,1109.50,1109.75,1109.25,1109.50,260,646,906.00
11/04/2005,12:07,1109.25,1109.75,1109.25,1109.75,430,96,526.00
11/04/2005,12:08,1109.75,1110.00,1109.50,1109.75,321,525,846.00
11/04/2005,12:09,1109.75,1109.75,1109.50,1109.75,26,4,30.00
11/04/2005,12:10,1109.75,1109.75,1109.50,1109.50,36,7,43.00
11/04/2005,12:11,1109.50,1109.75,1109.25,1109.25,16,806,822.00
11/04/2005,12:12,1109.50,1109.50,1108.75,1108.75,499,1487,1986.00
11/04/2005,12:13,1109.00,1109.00,1108.75,1108.75,221,1156,1377.00
11/04/2005,12:14,1108.75,1109.00,1108.25,1108.25,546,998,1544.00
11/04/2005,12:15,1108.25,1108.75,1108.25,1108.75,401,369,770.00
11/04/2005,12:16,1108.75,1108.75,1108.50,1108.50,218,27,245.00
11/04/2005,12:17,1108.75,1108.75,1108.50,1108.75,49,15,64.00
11/04/2005,12:18,1108.50,1108.75,1108.50,1108.75,119,62,181.00
11/04/2005,12:19,1108.75,1108.75,1108.25,1108.50,278,668,946.00
11/04/2005,12:20,1108.25,1108.50,1108.25,1108.25,69,177,246.00
11/04/2005,12:21,1108.50,1108.50,1108.00,1108.25,377,909,1286.00
11/04/2005,12:22,1108.00,1108.75,1108.00,1108.50,378,257,635.00
11/04/2005,12:23,1108.25,1108.75,1108.25,1108.50,64,177,241.00
11/04/2005,12:24,1108.50,1108.50,1108.25,1108.50,72,69,141.00
11/04/2005,12:25,1108.50,1108.75,1108.25,1108.75,386,28,414.00
11/04/2005,12:26,1108.75,1109.25,1108.50,1109.25,1129,484,1613.00
11/04/2005,12:27,1109.25,1109.25,1109.00,1109.25,766,14,780.00
11/04/2005,12:28,1109.00,1110.00,1109.00,1110.00,1865,106,1971.00
11/04/2005,12:29,1110.00,1110.25,1109.75,1109.75,536,794,1330.00
11/04/2005,12:30,1110.00,1110.00,1109.25,1109.50,49,523,572.00
11/04/2005,12:31,1109.50,1109.50,1109.00,1109.00,110,844,954.00
11/04/2005,12:32,1109.25,1109.75,1109.25,1109.50,696,22,718.00
11/04/2005,12:33,1109.50,1109.50,1109.25,1109.50,49,99,148.00
11/04/2005,12:34,1109.50,1109.50,1109.00,1109.25,12,438,450.00
11/04/2005,12:35,1109.00,1109.25,1109.00,1109.25,10,2,12.00
11/04/2005,12:36,1109.00,1109.25,1109.00,1109.00,27,7,34.00
11/04/2005,12:37,1109.00,1109.25,1108.50,1108.75,33,684,717.00
11/04/2005,12:38,1108.75,1109.00,1108.75,1108.75,6,186,192.00
11/04/2005,12:39,1108.75,1109.00,1108.75,1109.00,78,10,88.00
11/04/2005,12:40,1109.00,1109.00,1108.75,1108.75,162,2,164.00
11/04/2005,12:41,1108.75,1109.00,1108.25,1108.25,124,1150,1274.00
11/04/2005,12:42,1108.25,1108.50,1108.25,1108.25,266,784,1050.00
11/04/2005,12:43,1108.50,1108.50,1108.00,1108.25,985,512,1497.00
11/04/2005,12:44,1108.00,1108.75,1108.00,1108.75,1048,295,1343.00
11/04/2005,12:45,1108.50,1108.75,1108.25,1108.50,23,225,248.00
11/04/2005,12:46,1108.50,1108.50,1108.25,1108.50,437,2,439.00
11/04/2005,12:47,1108.50,1108.75,1108.25,1108.50,89,136,225.00
11/04/2005,12:48,1108.50,1108.50,1108.25,1108.50,317,1,318.00
11/04/2005,12:49,1108.50,1108.50,1108.25,1108.25,48,161,209.00
11/04/2005,12:50,1108.50,1108.50,1108.25,1108.50,349,5,354.00
11/04/2005,12:51,1108.50,1108.75,1108.25,1108.50,234,6,240.00
11/04/2005,12:52,1108.50,1108.75,1108.50,1108.75,40,24,64.00
11/04/2005,12:53,1108.75,1108.75,1108.25,1108.75,209,249,458.00
11/04/2005,12:54,1108.50,1108.75,1108.50,1108.75,29,246,275.00
11/04/2005,12:55,1108.50,1108.75,1108.50,1108.75,5,90,95.00
11/04/2005,12:56,1108.50,1108.50,1108.25,1108.50,207,391,598.00
11/04/2005,12:57,1108.50,1108.75,1108.25,1108.75,145,440,585.00
11/04/2005,12:58,1108.50,1108.75,1108.50,1108.50,25,84,109.00
11/04/2005,12:59,1108.50,1108.75,1108.50,1108.50,50,139,189.00
11/04/2005,13:00,1108.50,1108.75,1108.00,1108.00,285,1019,1304.00
11/04/2005,13:01,1108.00,1108.25,1107.25,1107.50,1609,3010,4619.00
11/04/2005,13:02,1107.75,1108.00,1107.25,1107.75,1164,996,2160.00
11/04/2005,13:03,1107.50,1108.00,1107.50,1108.00,632,214,846.00
11/04/2005,13:04,1107.75,1108.00,1107.75,1108.00,550,34,584.00
11/04/2005,13:05,1108.00,1108.25,1107.75,1108.00,495,134,629.00
11/04/2005,13:06,1108.00,1108.25,1107.75,1108.00,389,145,534.00
11/04/2005,13:07,1108.00,1108.50,1107.75,1108.50,369,277,646.00
11/04/2005,13:08,1108.25,1108.75,1108.25,1108.75,675,70,745.00
11/04/2005,13:09,1108.50,1109.00,1108.25,1109.00,788,638,1426.00
11/04/2005,13:10,1109.00,1110.25,1108.75,1109.75,3788,1370,5158.00
11/04/2005,13:11,1109.75,1110.00,1109.00,1109.00,108,1075,1183.00
11/04/2005,13:12,1109.25,1109.50,1109.00,1109.50,681,106,787.00
11/04/2005,13:13,1109.25,1109.50,1109.25,1109.50,122,28,150.00
11/04/2005,13:14,1109.50,1109.50,1109.00,1109.25,129,337,466.00
11/04/2005,13:15,1109.00,1109.00,1108.25,1108.75,516,1667,2183.00
11/04/2005,13:16,1108.75,1109.25,1108.50,1109.00,468,467,935.00
11/04/2005,13:17,1109.00,1109.50,1109.00,1109.00,532,367,899.00
11/04/2005,13:18,1109.25,1109.50,1109.00,1109.00,283,226,509.00
11/04/2005,13:19,1109.25,1109.25,1108.50,1108.50,65,794,859.00
11/04/2005,13:20,1108.50,1109.00,1108.50,1109.00,624,64,688.00
11/04/2005,13:21,1109.00,1109.00,1108.75,1108.75,148,33,181.00
11/04/2005,13:22,1109.00,1109.50,1108.75,1109.25,434,49,483.00
11/04/2005,13:23,1109.25,1110.25,1109.25,1110.00,1383,284,1667.00
11/04/2005,13:24,1110.00,1111.25,1110.00,1111.00,6774,2730,9504.00
11/04/2005,13:25,1111.00,1111.00,1110.25,1110.50,471,930,1401.00
11/04/2005,13:26,1110.50,1110.75,1110.50,1110.50,396,194,590.00
11/04/2005,13:27,1110.50,1110.75,1110.00,1110.00,534,966,1500.00
11/04/2005,13:28,1110.25,1110.25,1109.75,1110.00,326,1196,1522.00
11/04/2005,13:29,1110.00,1110.25,1109.75,1110.00,283,261,544.00
11/04/2005,13:30,1110.00,1110.25,1109.50,1109.75,35,851,886.00
11/04/2005,13:31,1109.75,1110.25,1109.50,1110.25,299,127,426.00
11/04/2005,13:32,1110.25,1110.25,1109.50,1109.75,70,676,746.00
11/04/2005,13:33,1109.75,1109.75,1109.00,1109.25,290,871,1161.00
11/04/2005,13:34,1109.00,1109.25,1108.50,1109.00,1250,1719,2969.00
11/04/2005,13:35,1109.00,1109.00,1108.75,1108.75,62,85,147.00
11/04/2005,13:36,1108.75,1109.00,1108.75,1108.75,47,602,649.00
11/04/2005,13:37,1108.50,1108.75,1108.25,1108.50,715,872,1587.00
11/04/2005,13:38,1108.50,1108.75,1108.25,1108.50,339,327,666.00
11/04/2005,13:39,1108.50,1109.25,1108.50,1109.25,1283,82,1365.00
11/04/2005,13:40,1109.25,1109.25,1108.50,1108.75,355,982,1337.00
11/04/2005,13:41,1108.75,1108.75,1108.25,1108.25,160,411,571.00
11/04/2005,13:42,1108.25,1108.75,1108.00,1108.50,795,940,1735.00
11/04/2005,13:43,1108.50,1109.00,1108.50,1109.00,624,15,639.00
11/04/2005,13:44,1109.25,1109.25,1108.50,1108.75,351,683,1034.00
11/04/2005,13:45,1108.75,1108.75,1108.25,1108.50,599,318,917.00
11/04/2005,13:46,1108.25,1108.50,1107.50,1107.75,1396,2555,3951.00
11/04/2005,13:47,1107.75,1108.00,1107.50,1107.75,239,842,1081.00
11/04/2005,13:48,1107.75,1108.00,1107.50,1108.00,110,724,834.00
11/04/2005,13:49,1108.00,1108.25,1107.75,1108.00,402,315,717.00
11/04/2005,13:50,1107.75,1108.00,1107.25,1107.75,1226,2333,3559.00
11/04/2005,13:51,1107.75,1107.75,1107.25,1107.50,842,764,1606.00
11/04/2005,13:52,1107.50,1107.75,1107.50,1107.50,219,136,355.00
11/04/2005,13:53,1107.75,1108.25,1107.50,1108.25,1184,128,1312.00
11/04/2005,13:54,1108.25,1109.50,1108.00,1109.50,3893,1492,5385.00
11/04/2005,13:55,1109.25,1109.50,1108.75,1109.00,297,1339,1636.00
11/04/2005,13:56,1108.75,1109.00,1108.50,1109.00,678,392,1070.00
11/04/2005,13:57,1109.00,1109.25,1108.75,1109.25,250,4,254.00
11/04/2005,13:58,1109.25,1110.00,1109.00,1109.75,1629,460,2089.00
11/04/2005,13:59,1109.75,1110.00,1109.25,1109.25,290,652,942.00
11/04/2005,14:00,1109.25,1109.50,1109.00,1109.50,137,167,304.00
11/04/2005,14:01,1109.25,1109.50,1109.25,1109.25,11,78,89.00
11/04/2005,14:02,1109.50,1109.50,1109.00,1109.25,225,203,428.00
11/04/2005,14:03,1109.25,1109.25,1109.00,1109.25,14,113,127.00
11/04/2005,14:04,1109.25,1109.25,1108.75,1109.00,87,416,503.00
11/04/2005,14:05,1108.75,1109.00,1108.25,1108.75,715,771,1486.00
11/04/2005,14:06,1109.00,1109.25,1108.75,1109.00,233,16,249.00
11/04/2005,14:07,1109.25,1109.25,1109.00,1109.25,60,14,74.00
11/04/2005,14:08,1109.25,1109.50,1109.00,1109.00,581,417,998.00
11/04/2005,14:09,1109.00,1109.25,1108.50,1108.75,361,830,1191.00
11/04/2005,14:10,1108.75,1109.00,1108.50,1109.00,100,9,109.00
11/04/2005,14:11,1109.00,1109.50,1109.00,1109.00,391,41,432.00
11/04/2005,14:12,1109.25,1109.50,1109.00,1109.50,115,45,160.00
11/04/2005,14:13,1109.50,1110.00,1109.25,1109.50,754,467,1221.00
11/04/2005,14:14,1109.75,1110.25,1109.50,1110.25,1659,46,1705.00
11/04/2005,14:15,1110.25,1110.25,1109.75,1109.75,211,768,979.00
11/04/2005,14:16,1109.75,1109.75,1109.25,1109.50,237,472,709.00
11/04/2005,14:17,1109.50,1109.50,1109.25,1109.50,186,121,307.00
11/04/2005,14:18,1109.50,1109.75,1109.50,1109.50,128,35,163.00
11/04/2005,14:19,1109.75,1109.75,1109.50,1109.50,227,15,242.00
11/04/2005,14:20,1109.75,1109.75,1109.50,1109.50,146,181,327.00
11/04/2005,14:21,1109.50,1109.50,1108.75,1109.00,195,895,1090.00
11/04/2005,14:22,1109.00,1110.00,1109.00,1109.50,981,478,1459.00
11/04/2005,14:23,1109.50,1109.50,1109.25,1109.50,219,168,387.00
11/04/2005,14:24,1109.50,1110.00,1109.25,1110.00,1481,70,1551.00
11/04/2005,14:25,1109.75,1110.00,1109.75,1110.00,369,66,435.00
11/04/2005,14:26,1110.00,1110.00,1109.50,1109.75,78,219,297.00
11/04/2005,14:27,1109.75,1110.00,1109.50,1109.75,153,369,522.00
11/04/2005,14:28,1109.75,1109.75,1109.25,1109.50,213,454,667.00
11/04/2005,14:29,1109.50,1109.75,1109.50,1109.50,18,24,42.00
11/04/2005,14:30,1109.50,1109.75,1109.50,1109.75,32,11,43.00
11/04/2005,14:31,1109.75,1109.75,1109.50,1109.50,124,112,236.00
11/04/2005,14:32,1109.50,1109.75,1109.25,1109.25,197,778,975.00
11/04/2005,14:33,1109.25,1110.00,1109.25,1109.75,861,343,1204.00
11/04/2005,14:34,1109.75,1109.75,1109.50,1109.50,17,141,158.00
11/04/2005,14:35,1109.75,1110.00,1109.50,1109.75,246,34,280.00
11/04/2005,14:36,1109.75,1110.25,1109.75,1110.00,1692,182,1874.00
11/04/2005,14:37,1110.25,1110.50,1110.00,1110.25,603,594,1197.00
11/04/2005,14:38,1110.00,1110.50,1110.00,1110.25,606,474,1080.00
11/04/2005,14:39,1110.25,1110.50,1109.75,1110.50,695,459,1154.00
11/04/2005,14:40,1110.50,1110.50,1110.25,1110.25,185,65,250.00
11/04/2005,14:41,1110.50,1111.00,1110.00,1110.75,2569,1589,4158.00
11/04/2005,14:42,1110.75,1111.50,1110.50,1111.25,3074,265,3339.00
11/04/2005,14:43,1111.50,1112.25,1111.25,1112.00,4573,1764,6337.00
11/04/2005,14:44,1112.25,1112.25,1111.50,1111.75,853,1606,2459.00
11/04/2005,14:45,1111.75,1112.00,1111.50,1111.75,1276,1363,2639.00
11/04/2005,14:46,1111.75,1112.00,1111.50,1111.50,201,1864,2065.00
11/04/2005,14:47,1111.50,1112.25,1111.50,1112.00,1561,1128,2689.00
11/04/2005,14:48,1111.75,1112.75,1111.75,1112.75,3465,988,4453.00
11/04/2005,14:49,1112.75,1112.75,1112.00,1112.25,489,2220,2709.00
11/04/2005,14:50,1112.00,1112.75,1112.00,1112.50,1434,337,1771.00
11/04/2005,14:51,1112.50,1113.00,1112.25,1113.00,2566,507,3073.00
11/04/2005,14:52,1113.00,1113.00,1112.50,1112.75,368,304,672.00
11/04/2005,14:53,1112.75,1112.75,1112.25,1112.25,974,1724,2698.00
11/04/2005,14:54,1112.25,1113.00,1112.25,1112.50,2026,1117,3143.00
11/04/2005,14:55,1112.50,1112.75,1112.00,1112.00,238,1686,1924.00
11/04/2005,14:56,1112.25,1112.25,1111.50,1111.75,1417,3722,5139.00
11/04/2005,14:57,1111.50,1111.75,1111.25,1111.50,743,2039,2782.00
11/04/2005,14:58,1111.50,1112.00,1111.50,1111.75,809,1055,1864.00
11/04/2005,14:59,1111.75,1112.00,1111.50,1112.00,3493,858,4351.00
11/04/2005,15:00,1112.00,1112.25,1111.50,1112.00,4315,4121,8436.00
11/04/2005,15:01,1112.00,1112.25,1111.50,1111.75,3122,3915,7037.00
11/04/2005,15:02,1112.00,1112.00,1111.75,1111.75,841,777,1618.00
11/04/2005,15:03,1112.00,1112.00,1111.75,1112.00,1566,90,1656.00
11/04/2005,15:04,1112.00,1112.25,1111.75,1111.75,533,409,942.00
11/04/2005,15:05,1111.75,1112.25,1111.75,1112.25,446,88,534.00
11/04/2005,15:06,1112.00,1112.50,1112.00,1112.25,1656,1339,2995.00
11/04/2005,15:07,1112.00,1112.25,1111.75,1112.00,162,516,678.00
11/04/2005,15:08,1111.75,1112.00,1111.75,1112.00,33,169,202.00
11/04/2005,15:09,1111.75,1112.00,1111.75,1111.75,97,533,630.00
11/04/2005,15:10,1111.75,1112.25,1111.75,1112.00,1074,238,1312.00
11/04/2005,15:11,1112.00,1112.25,1111.50,1111.75,225,1481,1706.00
11/04/2005,15:12,1111.75,1112.00,1111.50,1111.75,738,110,848.00
11/04/2005,15:13,1112.00,1112.00,1111.75,1111.75,43,456,499.00
11/04/2005,15:14,1112.00,1112.25,1111.75,1111.75,1365,751,2116.00
11/04/2005,15:15,1111.75,1112.00,1111.50,1111.50,2250,1621,3871.00
11/06/2005,17:01,1112.25,1112.25,1111.50,1111.75,96,239,335.00
11/06/2005,17:02,1111.50,1111.50,1111.25,1111.50,11,60,71.00
11/06/2005,17:03,1111.50,1111.50,1111.50,1111.50,31,0,31.00
11/06/2005,17:04,1111.50,1111.50,1111.50,1111.50,1,0,1.00
11/06/2005,17:06,1111.50,1111.50,1111.25,1111.25,66,5,71.00
11/06/2005,17:07,1111.25,1111.25,1111.25,1111.25,0,9,9.00
11/06/2005,17:08,1111.25,1111.50,1111.25,1111.25,11,3,14.00
11/06/2005,17:10,1111.25,1111.25,1111.25,1111.25,0,6,6.00
11/06/2005,17:11,1111.25,1111.50,1111.25,1111.50,2,1,3.00
11/06/2005,17:12,1111.25,1111.25,1111.00,1111.00,0,81,81.00
11/06/2005,17:13,1111.25,1111.25,1111.25,1111.25,4,0,4.00
11/06/2005,17:14,1111.00,1111.25,1111.00,1111.25,2,1,3.00
11/06/2005,17:15,1111.00,1111.25,1111.00,1111.00,11,39,50.00
11/06/2005,17:17,1111.25,1111.25,1111.25,1111.25,2,0,2.00
11/06/2005,17:18,1111.25,1111.25,1111.25,1111.25,5,0,5.00
11/06/2005,17:19,1111.25,1111.25,1111.00,1111.00,114,1,115.00
11/06/2005,17:20,1111.25,1111.25,1111.25,1111.25,7,0,7.00
11/06/2005,17:21,1111.25,1111.25,1111.25,1111.25,15,0,15.00
11/06/2005,17:22,1111.25,1111.25,1111.25,1111.25,4,0,4.00
11/06/2005,17:24,1111.25,1111.25,1111.25,1111.25,1,0,1.00
11/06/2005,17:25,1111.25,1111.25,1111.25,1111.25,50,0,50.00
11/06/2005,17:26,1111.25,1111.25,1111.25,1111.25,27,0,27.00
11/06/2005,17:27,1111.25,1111.25,1111.25,1111.25,4,0,4.00
11/06/2005,17:28,1111.25,1111.25,1111.25,1111.25,1,0,1.00
11/06/2005,17:29,1111.00,1111.00,1111.00,1111.00,0,1,1.00
11/06/2005,17:31,1111.25,1111.25,1111.25,1111.25,1,0,1.00
11/06/2005,17:35,1111.25,1111.25,1111.25,1111.25,1,0,1.00
11/06/2005,17:36,1111.25,1111.25,1111.25,1111.25,3,0,3.00
11/06/2005,17:37,1111.00,1111.00,1111.00,1111.00,0,1,1.00
11/06/2005,17:39,1111.25,1111.50,1111.25,1111.50,86,0,86.00
11/06/2005,17:40,1111.50,1111.50,1111.50,1111.50,1,0,1.00
11/06/2005,17:41,1111.50,1111.50,1111.50,1111.50,1,0,1.00
11/06/2005,17:45,1111.25,1111.25,1111.25,1111.25,0,1,1.00
11/06/2005,17:46,1111.25,1111.25,1111.25,1111.25,0,1,1.00
11/06/2005,17:47,1111.50,1111.50,1111.50,1111.50,30,0,30.00
11/06/2005,17:48,1111.50,1111.50,1111.50,1111.50,30,0,30.00
11/06/2005,17:49,1111.50,1111.50,1111.50,1111.50,2,0,2.00
11/06/2005,17:51,1111.50,1111.50,1111.50,1111.50,50,0,50.00
11/06/2005,17:52,1111.50,1111.50,1111.50,1111.50,43,0,43.00
11/06/2005,17:54,1111.50,1111.50,1111.50,1111.50,5,0,5.00
11/06/2005,17:55,1111.50,1111.50,1111.50,1111.50,1,0,1.00
11/06/2005,17:57,1111.50,1111.50,1111.50,1111.50,6,0,6.00
11/06/2005,17:58,1111.50,1111.50,1111.50,1111.50,3,0,3.00
11/06/2005,17:59,1111.50,1111.50,1111.50,1111.50,1,0,1.00
11/06/2005,18:00,1111.25,1111.25,1111.25,1111.25,0,2,2.00
11/06/2005,18:01,1111.50,1111.50,1111.50,1111.50,6,0,6.00
11/06/2005,18:02,1111.50,1111.50,1111.50,1111.50,2,0,2.00
11/06/2005,18:03,1111.25,1111.25,1111.25,1111.25,0,1,1.00
11/06/2005,18:06,1111.25,1111.25,1111.25,1111.25,0,1,1.00
11/06/2005,18:07,1111.25,1111.25,1111.25,1111.25,0,5,5.00
11/06/2005,18:10,1111.50,1111.50,1111.25,1111.25,1,1,2.00
11/06/2005,18:12,1111.50,1111.50,1111.50,1111.50,1,0,1.00
11/06/2005,18:13,1111.50,1111.50,1111.50,1111.50,2,0,2.00
11/06/2005,18:20,1111.50,1111.50,1111.50,1111.50,28,0,28.00
11/06/2005,18:21,1111.50,1111.50,1111.50,1111.50,2,0,2.00
11/06/2005,18:25,1111.50,1111.50,1111.50,1111.50,25,0,25.00
11/06/2005,18:27,1111.25,1111.50,1111.25,1111.25,2,6,8.00
11/06/2005,18:29,1111.25,1111.25,1111.25,1111.25,0,102,102.00
11/06/2005,18:31,1111.25,1111.25,1111.25,1111.25,0,1,1.00
11/06/2005,18:32,1111.25,1111.25,1111.25,1111.25,0,1,1.00
11/06/2005,18:33,1111.25,1111.25,1111.00,1111.00,0,6,6.00
11/06/2005,18:34,1111.00,1111.00,1111.00,1111.00,0,10,10.00
11/06/2005,18:35,1111.00,1111.00,1111.00,1111.00,0,5,5.00
11/06/2005,18:36,1111.00,1111.00,1111.00,1111.00,0,10,10.00
11/06/2005,18:37,1111.00,1111.00,1111.00,1111.00,0,5,5.00
11/06/2005,18:38,1111.25,1111.25,1111.00,1111.00,3,5,8.00
11/06/2005,18:40,1111.25,1111.25,1111.25,1111.25,16,0,16.00
11/06/2005,18:41,1111.25,1111.25,1111.25,1111.25,1,0,1.00
11/06/2005,18:42,1111.25,1111.25,1111.25,1111.25,1,0,1.00
11/06/2005,18:45,1111.00,1111.00,1111.00,1111.00,0,7,7.00
11/06/2005,18:46,1111.25,1111.50,1111.25,1111.50,12,0,12.00
11/06/2005,18:51,1111.50,1111.50,1111.50,1111.50,8,0,8.00
11/06/2005,18:52,1111.25,1111.50,1111.25,1111.50,25,1,26.00
11/06/2005,18:53,1111.50,1111.50,1111.50,1111.50,128,0,128.00
11/06/2005,18:56,1111.25,1111.25,1111.25,1111.25,0,2,2.00
11/06/2005,19:01,1111.25,1111.25,1111.25,1111.25,0,48,48.00
11/06/2005,19:02,1111.25,1111.25,1111.25,1111.25,0,19,19.00
11/06/2005,19:03,1111.25,1111.25,1111.25,1111.25,0,11,11.00
11/06/2005,19:05,1111.25,1111.25,1111.25,1111.25,0,1,1.00
11/06/2005,19:06,1111.50,1111.50,1111.25,1111.25,9,5,14.00
11/06/2005,19:07,1111.25,1111.25,1111.25,1111.25,0,4,4.00
11/06/2005,19:08,1111.25,1111.25,1111.25,1111.25,0,2,2.00
11/06/2005,19:09,1111.25,1111.25,1111.25,1111.25,0,15,15.00
11/06/2005,19:10,1111.25,1111.25,1111.25,1111.25,0,1,1.00
11/06/2005,19:11,1111.25,1111.25,1111.25,1111.25,0,7,7.00
11/06/2005,19:15,1111.50,1111.50,1111.50,1111.50,1,0,1.00
11/06/2005,19:16,1111.25,1111.25,1111.25,1111.25,0,38,38.00
11/06/2005,19:18,1111.25,1111.25,1111.25,1111.25,0,1,1.00
11/06/2005,19:20,1111.25,1111.25,1111.25,1111.25,0,27,27.00
11/06/2005,19:22,1111.25,1111.25,1111.00,1111.00,0,16,16.00
11/06/2005,19:23,1111.25,1111.25,1111.25,1111.25,1,0,1.00
11/06/2005,19:25,1111.25,1111.25,1111.25,1111.25,6,0,6.00
11/06/2005,19:26,1111.00,1111.00,1111.00,1111.00,0,1,1.00
11/06/2005,19:27,1111.25,1111.25,1111.25,1111.25,3,0,3.00
11/06/2005,19:29,1111.25,1111.25,1111.25,1111.25,6,0,6.00
11/06/2005,19:32,1111.25,1111.25,1111.25,1111.25,2,0,2.00
11/06/2005,19:36,1111.50,1111.50,1111.50,1111.50,1,0,1.00
11/06/2005,19:37,1111.50,1111.50,1111.50,1111.50,2,0,2.00
11/06/2005,19:40,1111.50,1111.50,1111.50,1111.50,1,0,1.00
11/06/2005,19:45,1111.25,1111.25,1111.25,1111.25,0,1,1.00
11/06/2005,19:47,1111.25,1111.25,1111.25,1111.25,0,6,6.00
11/06/2005,19:51,1111.25,1111.25,1111.25,1111.25,0,2,2.00
11/06/2005,19:52,1111.25,1111.25,1111.00,1111.00,0,50,50.00
11/06/2005,19:54,1111.25,1111.25,1111.25,1111.25,1,0,1.00
11/06/2005,19:55,1111.25,1111.25,1111.00,1111.00,1,1,2.00
11/06/2005,19:58,1111.00,1111.00,1111.00,1111.00,0,10,10.00
11/06/2005,20:00,1111.00,1111.25,1111.00,1111.25,17,3,20.00
11/06/2005,20:01,1111.25,1111.25,1111.25,1111.25,2,0,2.00
11/06/2005,20:02,1111.00,1111.00,1111.00,1111.00,0,1,1.00
11/06/2005,20:06,1111.25,1111.25,1111.00,1111.00,2,4,6.00
11/06/2005,20:07,1111.00,1111.00,1111.00,1111.00,0,4,4.00
11/06/2005,20:12,1111.00,1111.00,1110.75,1110.75,0,115,115.00
11/06/2005,20:15,1111.00,1111.00,1111.00,1111.00,9,0,9.00
11/06/2005,20:16,1111.00,1111.00,1111.00,1111.00,30,0,30.00
11/06/2005,20:22,1111.00,1111.00,1111.00,1111.00,1,0,1.00
11/06/2005,20:24,1110.75,1111.00,1110.75,1111.00,1,1,2.00
11/06/2005,20:25,1111.00,1111.00,1111.00,1111.00,1,0,1.00
11/06/2005,20:26,1110.75,1110.75,1110.75,1110.75,0,3,3.00
11/06/2005,20:27,1110.75,1110.75,1110.75,1110.75,0,1,1.00
11/06/2005,20:29,1110.75,1110.75,1110.75,1110.75,0,1,1.00
11/06/2005,20:31,1110.75,1110.75,1110.75,1110.75,0,5,5.00
11/06/2005,20:34,1110.75,1110.75,1110.75,1110.75,0,155,155.00
11/06/2005,20:35,1110.75,1110.75,1110.50,1110.75,32,12,44.00
11/06/2005,20:36,1110.75,1110.75,1110.75,1110.75,42,0,42.00
11/06/2005,20:37,1110.75,1110.75,1110.75,1110.75,1,0,1.00
11/06/2005,20:39,1110.75,1110.75,1110.75,1110.75,1,0,1.00
11/06/2005,20:40,1110.75,1110.75,1110.75,1110.75,3,0,3.00
11/06/2005,20:41,1110.75,1110.75,1110.75,1110.75,29,0,29.00
11/06/2005,20:43,1110.75,1110.75,1110.75,1110.75,1,0,1.00
11/06/2005,20:44,1110.75,1110.75,1110.75,1110.75,1,0,1.00
11/06/2005,20:46,1110.75,1110.75,1110.75,1110.75,5,0,5.00
11/06/2005,20:52,1110.75,1110.75,1110.75,1110.75,7,0,7.00
11/06/2005,20:53,1110.75,1110.75,1110.75,1110.75,2,0,2.00
11/06/2005,20:54,1110.75,1110.75,1110.75,1110.75,1,0,1.00
11/06/2005,20:55,1110.75,1110.75,1110.75,1110.75,5,0,5.00
11/06/2005,20:56,1110.75,1110.75,1110.75,1110.75,1,0,1.00
11/06/2005,20:57,1110.75,1110.75,1110.75,1110.75,4,0,4.00
11/06/2005,20:58,1110.75,1110.75,1110.75,1110.75,2,0,2.00
11/06/2005,20:59,1110.75,1110.75,1110.75,1110.75,6,0,6.00
11/06/2005,21:00,1110.75,1110.75,1110.75,1110.75,13,0,13.00
11/06/2005,21:03,1110.75,1110.75,1110.75,1110.75,1,0,1.00
11/06/2005,21:09,1110.75,1111.00,1110.50,1110.50,8,1,9.00
11/06/2005,21:11,1110.50,1110.50,1110.50,1110.50,0,8,8.00
11/06/2005,21:12,1110.75,1110.75,1110.75,1110.75,7,0,7.00
11/06/2005,21:13,1110.50,1110.50,1110.50,1110.50,0,1,1.00
11/06/2005,21:16,1110.75,1110.75,1110.75,1110.75,4,0,4.00
11/06/2005,21:17,1110.75,1110.75,1110.75,1110.75,1,0,1.00
11/06/2005,21:19,1110.75,1110.75,1110.75,1110.75,4,0,4.00
11/06/2005,21:22,1110.50,1110.50,1110.25,1110.50,5,146,151.00
11/06/2005,21:23,1110.50,1110.50,1110.25,1110.50,18,1,19.00
11/06/2005,21:24,1110.25,1110.25,1110.25,1110.25,0,11,11.00
11/06/2005,21:25,1110.25,1110.25,1110.25,1110.25,0,1,1.00
11/06/2005,21:26,1110.25,1110.25,1110.25,1110.25,0,2,2.00
11/06/2005,21:31,1110.25,1110.50,1110.25,1110.50,2,6,8.00
11/06/2005,21:32,1110.50,1110.50,1110.50,1110.50,1,0,1.00
11/06/2005,21:33,1110.50,1110.50,1110.50,1110.50,1,0,1.00
11/06/2005,21:37,1110.25,1110.25,1110.00,1110.00,0,100,100.00
11/06/2005,21:38,1110.00,1110.00,1109.75,1110.00,5,76,81.00
11/06/2005,21:39,1110.00,1110.00,1110.00,1110.00,5,0,5.00
11/06/2005,21:40,1110.00,1110.00,1110.00,1110.00,2,0,2.00
11/06/2005,21:41,1109.75,1109.75,1109.75,1109.75,0,1,1.00
11/06/2005,21:42,1110.00,1110.00,1110.00,1110.00,1,0,1.00
11/06/2005,21:43,1110.00,1110.00,1110.00,1110.00,3,0,3.00
11/06/2005,21:46,1110.00,1110.00,1110.00,1110.00,1,0,1.00
11/06/2005,21:52,1110.00,1110.00,1110.00,1110.00,1,0,1.00
11/06/2005,21:53,1110.00,1110.00,1110.00,1110.00,61,0,61.00
11/06/2005,21:54,1110.00,1110.00,1110.00,1110.00,9,0,9.00
11/06/2005,21:55,1110.00,1110.00,1110.00,1110.00,1,0,1.00
11/06/2005,21:56,1109.75,1109.75,1109.75,1109.75,0,3,3.00
11/06/2005,21:57,1110.00,1110.00,1110.00,1110.00,2,0,2.00
11/06/2005,21:59,1110.00,1110.00,1110.00,1110.00,19,0,19.00
11/06/2005,22:02,1110.00,1110.00,1110.00,1110.00,4,0,4.00
11/06/2005,22:06,1110.00,1110.00,1110.00,1110.00,15,0,15.00
11/06/2005,22:07,1110.25,1110.25,1110.25,1110.25,1,0,1.00
11/06/2005,22:09,1110.00,1110.00,1110.00,1110.00,0,1,1.00
11/06/2005,22:10,1110.25,1110.25,1110.25,1110.25,11,0,11.00
11/06/2005,22:11,1110.25,1110.25,1110.25,1110.25,2,0,2.00
11/06/2005,22:15,1110.25,1110.25,1110.25,1110.25,3,0,3.00
11/06/2005,22:16,1110.00,1110.00,1110.00,1110.00,0,30,30.00
11/06/2005,22:22,1110.25,1110.25,1110.25,1110.25,1,0,1.00
11/06/2005,22:24,1110.00,1110.00,1110.00,1110.00,0,21,21.00
11/06/2005,22:34,1110.25,1110.25,1110.25,1110.25,1,0,1.00
11/06/2005,22:35,1110.25,1110.25,1110.25,1110.25,1,0,1.00
11/06/2005,22:39,1110.25,1110.25,1110.25,1110.25,5,0,5.00
11/06/2005,22:44,1110.25,1110.25,1110.25,1110.25,1,0,1.00
11/06/2005,22:48,1110.00,1110.00,1110.00,1110.00,0,1,1.00
11/06/2005,22:51,1110.00,1110.00,1110.00,1110.00,0,1,1.00
11/06/2005,22:52,1110.00,1110.00,1110.00,1110.00,0,29,29.00
11/06/2005,22:53,1110.00,1110.00,1110.00,1110.00,0,1,1.00
11/06/2005,22:54,1110.25,1110.25,1110.25,1110.25,4,0,4.00
11/06/2005,22:56,1110.00,1110.00,1110.00,1110.00,0,13,13.00
11/06/2005,22:57,1110.00,1110.00,1110.00,1110.00,0,1,1.00
11/06/2005,23:00,1110.00,1110.00,1110.00,1110.00,0,12,12.00
11/06/2005,23:01,1110.00,1110.00,1110.00,1110.00,0,3,3.00
11/06/2005,23:04,1110.00,1110.00,1109.75,1110.00,1,2,3.00
11/06/2005,23:05,1110.00,1110.00,1110.00,1110.00,1,0,1.00
11/06/2005,23:07,1110.00,1110.00,1110.00,1110.00,1,0,1.00
11/06/2005,23:09,1110.25,1110.25,1110.25,1110.25,1,0,1.00
11/06/2005,23:10,1110.00,1110.00,1110.00,1110.00,0,5,5.00
11/06/2005,23:21,1110.00,1110.00,1110.00,1110.00,0,4,4.00
11/06/2005,23:22,1110.00,1110.00,1110.00,1110.00,0,3,3.00
11/06/2005,23:24,1110.00,1110.00,1110.00,1110.00,0,17,17.00
11/06/2005,23:26,1109.75,1109.75,1109.75,1109.75,0,2,2.00
11/06/2005,23:28,1110.00,1110.00,1109.75,1109.75,25,2,27.00
11/06/2005,23:31,1109.75,1110.00,1109.75,1110.00,22,2,24.00
11/06/2005,23:32,1109.75,1109.75,1109.75,1109.75,0,5,5.00
11/06/2005,23:33,1110.00,1110.00,1110.00,1110.00,1,0,1.00
11/06/2005,23:34,1109.75,1109.75,1109.75,1109.75,0,1,1.00
11/06/2005,23:35,1110.00,1110.00,1110.00,1110.00,320,0,320.00
11/06/2005,23:37,1110.00,1110.00,1110.00,1110.00,1,0,1.00
11/06/2005,23:42,1110.00,1110.00,1110.00,1110.00,2,0,2.00
11/06/2005,23:44,1110.00,1110.00,1110.00,1110.00,1,0,1.00
11/06/2005,23:49,1110.00,1110.00,1110.00,1110.00,1,0,1.00
11/06/2005,23:50,1110.00,1110.00,1110.00,1110.00,3,0,3.00
11/06/2005,23:51,1109.75,1109.75,1109.75,1109.75,0,20,20.00
11/06/2005,23:56,1110.00,1110.00,1110.00,1110.00,11,0,11.00
11/06/2005,23:57,1110.00,1110.00,1110.00,1110.00,1,0,1.00
11/06/2005,23:59,1110.00,1110.00,1110.00,1110.00,1,0,1.00
11/07/2005,00:00,1110.00,1110.00,1110.00,1110.00,1,0,1.00
11/07/2005,00:01,1110.00,1110.00,1110.00,1110.00,1,0,1.00
11/07/2005,00:02,1110.00,1110.00,1110.00,1110.00,3,0,3.00
11/07/2005,00:05,1109.75,1109.75,1109.75,1109.75,0,2,2.00
11/07/2005,00:06,1110.00,1110.00,1110.00,1110.00,1,0,1.00
11/07/2005,00:09,1109.75,1109.75,1109.75,1109.75,0,1,1.00
11/07/2005,00:12,1109.75,1109.75,1109.75,1109.75,0,6,6.00
11/07/2005,00:17,1109.75,1109.75,1109.75,1109.75,0,2,2.00
11/07/2005,00:19,1109.75,1109.75,1109.75,1109.75,0,3,3.00
11/07/2005,00:21,1110.00,1110.00,1110.00,1110.00,3,0,3.00
11/07/2005,00:22,1110.00,1110.00,1110.00,1110.00,1,0,1.00
11/07/2005,00:28,1110.00,1110.00,1110.00,1110.00,3,0,3.00
11/07/2005,00:34,1109.75,1109.75,1109.75,1109.75,0,2,2.00
11/07/2005,00:35,1109.75,1109.75,1109.75,1109.75,0,1,1.00
11/07/2005,00:36,1109.75,1109.75,1109.75,1109.75,0,2,2.00
11/07/2005,00:37,1109.75,1109.75,1109.75,1109.75,0,1,1.00
11/07/2005,00:39,1110.00,1110.00,1110.00,1110.00,1,0,1.00
11/07/2005,00:42,1110.00,1110.00,1110.00,1110.00,16,0,16.00
11/07/2005,00:44,1110.00,1110.00,1110.00,1110.00,2,0,2.00
11/07/2005,00:45,1110.00,1110.00,1110.00,1110.00,1,0,1.00
11/07/2005,00:50,1110.00,1110.00,1110.00,1110.00,1,0,1.00
11/07/2005,00:51,1110.25,1110.25,1110.25,1110.25,78,0,78.00
11/07/2005,00:54,1110.50,1110.50,1110.50,1110.50,14,0,14.00
11/07/2005,00:55,1110.50,1110.50,1110.50,1110.50,47,0,47.00
11/07/2005,00:56,1110.75,1110.75,1110.75,1110.75,2,0,2.00
11/07/2005,00:57,1110.50,1110.50,1110.50,1110.50,0,20,20.00
11/07/2005,00:58,1110.50,1110.50,1110.50,1110.50,0,5,5.00
11/07/2005,00:59,1110.25,1110.50,1110.25,1110.50,21,2,23.00
11/07/2005,01:01,1110.25,1110.75,1110.25,1110.75,1,1,2.00
11/07/2005,01:02,1110.75,1110.75,1110.75,1110.75,1,0,1.00
11/07/2005,01:04,1110.75,1110.75,1110.75,1110.75,1,0,1.00
11/07/2005,01:05,1110.75,1110.75,1110.75,1110.75,3,0,3.00
11/07/2005,01:07,1110.75,1110.75,1110.75,1110.75,2,0,2.00
11/07/2005,01:08,1110.50,1110.50,1110.50,1110.50,0,2,2.00
11/07/2005,01:14,1110.50,1110.50,1110.50,1110.50,0,7,7.00
11/07/2005,01:16,1110.50,1110.50,1110.50,1110.50,0,2,2.00
11/07/2005,01:19,1110.50,1110.50,1110.50,1110.50,0,1,1.00
11/07/2005,01:24,1110.75,1110.75,1110.75,1110.75,88,0,88.00
11/07/2005,01:25,1110.75,1110.75,1110.75,1110.75,8,0,8.00
11/07/2005,01:26,1110.75,1110.75,1110.75,1110.75,21,0,21.00
11/07/2005,01:27,1110.75,1111.00,1110.75,1111.00,16,0,16.00
11/07/2005,01:28,1110.75,1110.75,1110.75,1110.75,0,1,1.00
11/07/2005,01:29,1111.00,1111.00,1111.00,1111.00,2,0,2.00
11/07/2005,01:32,1111.00,1111.00,1111.00,1111.00,5,0,5.00
11/07/2005,01:33,1110.75,1110.75,1110.75,1110.75,0,1,1.00
11/07/2005,01:35,1111.00,1111.00,1111.00,1111.00,16,0,16.00
11/07/2005,01:36,1111.00,1111.00,1111.00,1111.00,66,0,66.00
11/07/2005,01:37,1111.00,1111.00,1111.00,1111.00,9,0,9.00
11/07/2005,01:38,1111.00,1111.00,1111.00,1111.00,2,0,2.00
11/07/2005,01:40,1111.25,1111.25,1111.25,1111.25,77,0,77.00
11/07/2005,01:41,1111.50,1111.50,1111.25,1111.50,4,5,9.00
11/07/2005,01:42,1111.50,1111.50,1111.25,1111.25,1,1,2.00
11/07/2005,01:44,1111.25,1111.25,1111.00,1111.00,0,11,11.00
11/07/2005,01:45,1111.50,1111.50,1111.25,1111.25,2,12,14.00
11/07/2005,01:46,1111.25,1111.25,1111.25,1111.25,0,22,22.00
11/07/2005,01:49,1111.25,1111.25,1111.25,1111.25,0,5,5.00
11/07/2005,01:51,1111.25,1111.25,1111.25,1111.25,0,2,2.00
11/07/2005,01:52,1111.25,1111.25,1111.25,1111.25,0,14,14.00
11/07/2005,01:53,1111.00,1111.25,1111.00,1111.25,1,4,5.00
11/07/2005,01:55,1111.25,1111.25,1111.25,1111.25,54,0,54.00
11/07/2005,01:56,1111.25,1111.50,1111.25,1111.50,62,0,62.00
11/07/2005,01:58,1111.25,1111.25,1111.25,1111.25,0,32,32.00
11/07/2005,01:59,1111.50,1111.50,1111.25,1111.25,2,26,28.00
11/07/2005,02:00,1111.25,1111.25,1111.25,1111.25,0,74,74.00
11/07/2005,02:01,1111.50,1111.75,1111.50,1111.75,239,12,251.00
11/07/2005,02:02,1111.75,1111.75,1111.50,1111.75,106,35,141.00
11/07/2005,02:03,1111.75,1112.00,1111.75,1112.00,134,1,135.00
11/07/2005,02:04,1112.00,1112.00,1112.00,1112.00,27,0,27.00
11/07/2005,02:05,1112.00,1112.00,1111.50,1111.75,58,40,98.00
11/07/2005,02:06,1111.75,1112.00,1111.50,1112.00,116,25,141.00
11/07/2005,02:07,1112.25,1112.75,1112.25,1112.25,251,91,342.00
11/07/2005,02:08,1112.25,1112.25,1112.00,1112.00,16,82,98.00
11/07/2005,02:09,1112.25,1112.25,1112.00,1112.00,1,75,76.00
11/07/2005,02:10,1112.00,1112.00,1112.00,1112.00,0,2,2.00
11/07/2005,02:11,1112.00,1112.00,1111.75,1112.00,33,36,69.00
11/07/2005,02:12,1111.75,1111.75,1111.75,1111.75,0,106,106.00
11/07/2005,02:13,1111.75,1111.75,1111.75,1111.75,0,17,17.00
11/07/2005,02:14,1111.75,1112.00,1111.75,1111.75,1,45,46.00
11/07/2005,02:15,1111.75,1111.75,1111.50,1111.50,0,150,150.00
11/07/2005,02:16,1111.75,1111.75,1111.00,1111.25,6,288,294.00
11/07/2005,02:17,1111.25,1111.50,1111.25,1111.50,83,10,93.00
11/07/2005,02:18,1111.50,1111.50,1111.50,1111.50,14,0,14.00
11/07/2005,02:19,1111.50,1111.50,1111.50,1111.50,5,0,5.00
11/07/2005,02:20,1111.75,1111.75,1111.50,1111.75,88,6,94.00
11/07/2005,02:21,1111.75,1111.75,1111.75,1111.75,70,0,70.00
11/07/2005,02:22,1111.75,1111.75,1111.50,1111.75,18,5,23.00
11/07/2005,02:23,1111.75,1111.75,1111.25,1111.50,19,127,146.00
11/07/2005,02:24,1111.50,1111.50,1111.50,1111.50,0,33,33.00
11/07/2005,02:25,1111.50,1111.50,1111.50,1111.50,0,56,56.00
11/07/2005,02:26,1111.25,1111.50,1111.25,1111.50,45,7,52.00
11/07/2005,02:27,1111.50,1111.50,1111.50,1111.50,11,0,11.00
11/07/2005,02:29,1111.75,1112.00,1111.75,1112.00,159,0,159.00
11/07/2005,02:30,1112.00,1112.00,1112.00,1112.00,5,0,5.00
11/07/2005,02:31,1111.75,1112.00,1111.75,1112.00,12,6,18.00
11/07/2005,02:32,1111.75,1111.75,1111.50,1111.75,2,57,59.00
11/07/2005,02:33,1111.75,1111.75,1111.50,1111.50,1,36,37.00
11/07/2005,02:34,1111.75,1111.75,1111.75,1111.75,5,0,5.00
11/07/2005,02:35,1111.50,1111.50,1111.50,1111.50,0,93,93.00
11/07/2005,02:36,1111.50,1111.75,1111.50,1111.75,97,6,103.00
11/07/2005,02:37,1112.00,1112.00,1112.00,1112.00,159,0,159.00
11/07/2005,02:38,1112.25,1112.50,1112.25,1112.50,204,7,211.00
11/07/2005,02:39,1112.50,1112.50,1112.25,1112.25,94,2,96.00
11/07/2005,02:40,1112.25,1112.25,1112.25,1112.25,0,92,92.00
11/07/2005,02:41,1112.25,1112.25,1112.00,1112.00,0,46,46.00
11/07/2005,02:42,1112.00,1112.25,1112.00,1112.25,1,5,6.00
11/07/2005,02:43,1112.00,1112.00,1112.00,1112.00,0,7,7.00
11/07/2005,02:45,1112.25,1112.25,1112.00,1112.00,1,5,6.00
11/07/2005,02:46,1112.00,1112.25,1112.00,1112.25,8,55,63.00
11/07/2005,02:47,1112.25,1112.25,1112.00,1112.00,1,35,36.00
11/07/2005,02:48,1112.00,1112.00,1111.75,1111.75,0,36,36.00
11/07/2005,02:49,1112.00,1112.00,1112.00,1112.00,4,0,4.00
11/07/2005,02:50,1111.75,1112.00,1111.75,1112.00,55,6,61.00
11/07/2005,02:51,1112.00,1112.00,1112.00,1112.00,45,0,45.00
11/07/2005,02:52,1112.00,1112.25,1112.00,1112.25,25,0,25.00
11/07/2005,02:53,1112.00,1112.00,1111.75,1112.00,1,56,57.00
11/07/2005,02:55,1111.75,1111.75,1111.75,1111.75,0,10,10.00
11/07/2005,02:56,1112.00,1112.00,1112.00,1112.00,73,0,73.00
11/07/2005,02:57,1112.00,1112.25,1112.00,1112.00,9,3,12.00
11/07/2005,02:58,1112.00,1112.00,1112.00,1112.00,0,10,10.00
11/07/2005,02:59,1112.00,1112.00,1112.00,1112.00,0,36,36.00
11/07/2005,03:00,1111.75,1111.75,1111.75,1111.75,0,5,5.00
11/07/2005,03:01,1111.75,1111.75,1111.50,1111.50,0,69,69.00
11/07/2005,03:02,1111.50,1111.50,1111.25,1111.50,20,85,105.00
11/07/2005,03:03,1111.50,1111.50,1111.50,1111.50,21,0,21.00
11/07/2005,03:04,1111.50,1111.50,1111.25,1111.25,2,39,41.00
11/07/2005,03:05,1111.25,1111.25,1111.25,1111.25,0,1,1.00
11/07/2005,03:06,1111.25,1111.25,1111.25,1111.25,0,50,50.00
11/07/2005,03:07,1111.00,1111.25,1111.00,1111.25,35,3,38.00
11/07/2005,03:08,1111.25,1111.25,1111.25,1111.25,19,0,19.00
11/07/2005,03:09,1111.25,1111.25,1111.25,1111.25,35,0,35.00
11/07/2005,03:10,1111.25,1111.50,1111.25,1111.50,136,2,138.00
11/07/2005,03:11,1111.25,1111.25,1111.25,1111.25,0,27,27.00
11/07/2005,03:12,1111.25,1111.25,1111.00,1111.00,18,50,68.00
11/07/2005,03:13,1111.25,1111.25,1111.00,1111.00,116,5,121.00
11/07/2005,03:14,1111.00,1111.00,1111.00,1111.00,0,5,5.00
11/07/2005,03:15,1111.25,1111.25,1111.00,1111.25,3,6,9.00
11/07/2005,03:16,1111.25,1111.25,1111.25,1111.25,7,0,7.00
11/07/2005,03:17,1111.00,1111.25,1111.00,1111.25,1,5,6.00
11/07/2005,03:18,1111.25,1111.25,1111.25,1111.25,2,0,2.00
11/07/2005,03:19,1111.00,1111.00,1111.00,1111.00,0,5,5.00
11/07/2005,03:21,1111.00,1111.00,1111.00,1111.00,0,13,13.00
11/07/2005,03:22,1111.25,1111.50,1111.25,1111.50,150,0,150.00
11/07/2005,03:23,1111.50,1111.50,1111.50,1111.50,119,0,119.00
11/07/2005,03:24,1111.50,1111.50,1111.50,1111.50,11,0,11.00
11/07/2005,03:25,1111.25,1111.50,1111.25,1111.50,113,6,119.00
11/07/2005,03:26,1111.75,1111.75,1111.50,1111.50,1,1,2.00
11/07/2005,03:27,1111.50,1111.75,1111.50,1111.75,1,6,7.00
11/07/2005,03:28,1111.75,1112.00,1111.75,1112.00,79,0,79.00
11/07/2005,03:29,1111.75,1111.75,1111.75,1111.75,0,49,49.00
11/07/2005,03:30,1111.50,1111.75,1111.50,1111.75,2,3,5.00
11/07/2005,03:31,1111.75,1112.00,1111.75,1111.75,5,1,6.00
11/07/2005,03:32,1111.75,1111.75,1111.50,1111.75,3,8,11.00
11/07/2005,03:33,1111.50,1111.50,1111.50,1111.50,0,1,1.00
11/07/2005,03:34,1111.50,1111.50,1111.50,1111.50,0,4,4.00
11/07/2005,03:35,1111.75,1111.75,1111.75,1111.75,17,0,17.00
11/07/2005,03:36,1111.75,1111.75,1111.75,1111.75,8,0,8.00
11/07/2005,03:37,1112.00,1112.00,1111.75,1111.75,5,6,11.00
11/07/2005,03:39,1111.75,1111.75,1111.75,1111.75,0,6,6.00
11/07/2005,03:41,1111.75,1111.75,1111.75,1111.75,0,41,41.00
11/07/2005,03:42,1111.75,1111.75,1111.50,1111.50,0,7,7.00
11/07/2005,03:43,1111.50,1111.50,1111.50,1111.50,0,12,12.00
11/07/2005,03:44,1111.50,1111.50,1111.50,1111.50,0,27,27.00
11/07/2005,03:45,1111.50,1111.50,1111.25,1111.25,0,8,8.00
11/07/2005,03:47,1111.25,1111.50,1111.25,1111.50,6,5,11.00
11/07/2005,03:48,1111.25,1111.25,1111.25,1111.25,0,6,6.00
11/07/2005,03:49,1111.50,1111.50,1111.50,1111.50,2,0,2.00
11/07/2005,03:51,1111.50,1111.50,1111.25,1111.50,39,5,44.00
11/07/2005,03:53,1111.50,1111.50,1111.50,1111.50,33,0,33.00
11/07/2005,03:55,1111.50,1111.50,1111.25,1111.25,20,6,26.00
11/07/2005,03:56,1111.50,1111.50,1111.50,1111.50,109,0,109.00
11/07/2005,03:57,1111.25,1111.25,1111.25,1111.25,0,7,7.00
11/07/2005,03:58,1111.25,1111.25,1111.25,1111.25,0,12,12.00
11/07/2005,04:01,1111.50,1111.50,1111.25,1111.25,1,6,7.00
11/07/2005,04:03,1111.25,1111.25,1111.25,1111.25,0,26,26.00
11/07/2005,04:05,1111.25,1111.50,1111.25,1111.50,82,10,92.00
11/07/2005,04:06,1111.50,1112.00,1111.50,1111.75,36,6,42.00
11/07/2005,04:07,1112.00,1112.00,1111.75,1111.75,1,46,47.00
11/07/2005,04:08,1111.50,1111.50,1111.50,1111.50,0,5,5.00
11/07/2005,04:10,1111.50,1111.50,1111.50,1111.50,0,4,4.00
11/07/2005,04:11,1111.50,1111.50,1111.50,1111.50,0,6,6.00
11/07/2005,04:13,1111.50,1111.50,1111.50,1111.50,0,51,51.00
11/07/2005,04:14,1111.75,1111.75,1111.75,1111.75,1,0,1.00
11/07/2005,04:15,1111.75,1111.75,1111.50,1111.50,1,9,10.00
11/07/2005,04:16,1111.50,1111.75,1111.50,1111.75,12,6,18.00
11/07/2005,04:17,1111.75,1111.75,1111.75,1111.75,2,0,2.00
11/07/2005,04:18,1111.50,1111.50,1111.50,1111.50,0,6,6.00
11/07/2005,04:19,1111.75,1111.75,1111.75,1111.75,3,0,3.00
11/07/2005,04:20,1111.50,1111.50,1111.50,1111.50,0,4,4.00
11/07/2005,04:21,1111.50,1111.50,1111.50,1111.50,0,17,17.00
11/07/2005,04:22,1111.50,1111.50,1111.25,1111.25,0,23,23.00
11/07/2005,04:23,1111.25,1111.25,1111.25,1111.25,0,8,8.00
11/07/2005,04:24,1111.25,1111.25,1111.25,1111.25,0,50,50.00
11/07/2005,04:25,1111.25,1111.25,1111.25,1111.25,0,28,28.00
11/07/2005,04:27,1111.25,1111.25,1111.25,1111.25,0,6,6.00
11/07/2005,04:28,1111.25,1111.50,1111.25,1111.50,5,91,96.00
11/07/2005,04:29,1111.25,1111.25,1111.25,1111.25,0,6,6.00
11/07/2005,04:30,1111.25,1111.50,1111.25,1111.50,2,1,3.00
11/07/2005,04:31,1111.25,1111.25,1111.25,1111.25,0,4,4.00
11/07/2005,04:32,1111.25,1111.25,1111.25,1111.25,0,1,1.00
11/07/2005,04:33,1111.25,1111.25,1111.25,1111.25,0,32,32.00
11/07/2005,04:34,1111.25,1111.25,1111.25,1111.25,0,11,11.00
11/07/2005,04:35,1111.25,1111.25,1111.00,1111.00,0,107,107.00
11/07/2005,04:36,1111.00,1111.00,1111.00,1111.00,0,59,59.00
11/07/2005,04:37,1110.75,1110.75,1110.50,1110.50,0,122,122.00
11/07/2005,04:38,1110.50,1110.75,1110.50,1110.50,1,5,6.00
11/07/2005,04:39,1110.50,1110.50,1110.25,1110.50,85,146,231.00
11/07/2005,04:40,1110.50,1110.50,1110.00,1110.25,143,105,248.00
11/07/2005,04:41,1110.25,1110.50,1110.00,1110.25,68,283,351.00
11/07/2005,04:42,1110.25,1110.25,1110.00,1110.25,14,9,23.00
11/07/2005,04:43,1110.00,1110.25,1110.00,1110.25,2,10,12.00
11/07/2005,04:44,1110.00,1110.50,1110.00,1110.50,212,9,221.00
11/07/2005,04:45,1110.50,1110.50,1110.50,1110.50,3,0,3.00
11/07/2005,04:46,1110.50,1110.50,1110.50,1110.50,1,0,1.00
11/07/2005,04:47,1110.75,1110.75,1110.50,1110.50,5,10,15.00
11/07/2005,04:48,1110.75,1110.75,1110.75,1110.75,1,0,1.00
11/07/2005,04:49,1110.75,1110.75,1110.50,1110.75,60,25,85.00
11/07/2005,04:50,1110.50,1110.50,1110.25,1110.25,0,112,112.00
11/07/2005,04:51,1110.25,1110.25,1110.25,1110.25,0,25,25.00
11/07/2005,04:52,1110.25,1110.50,1110.25,1110.25,5,65,70.00
11/07/2005,04:53,1110.25,1110.25,1110.25,1110.25,0,1,1.00
11/07/2005,04:54,1110.25,1110.25,1110.25,1110.25,0,24,24.00
11/07/2005,04:55,1110.25,1110.50,1110.25,1110.50,76,36,112.00
11/07/2005,04:56,1110.50,1110.50,1110.50,1110.50,35,0,35.00
11/07/2005,04:57,1110.50,1110.50,1110.50,1110.50,22,0,22.00
11/07/2005,04:58,1110.50,1110.50,1110.50,1110.50,2,0,2.00
11/07/2005,04:59,1110.75,1110.75,1110.75,1110.75,6,0,6.00
11/07/2005,05:00,1110.75,1110.75,1110.50,1110.75,11,1,12.00
11/07/2005,05:01,1110.75,1110.75,1110.75,1110.75,89,0,89.00
11/07/2005,05:02,1110.75,1110.75,1110.75,1110.75,25,0,25.00
11/07/2005,05:03,1110.75,1111.00,1110.75,1110.75,54,9,63.00
11/07/2005,05:04,1110.75,1110.75,1110.75,1110.75,0,9,9.00
11/07/2005,05:05,1110.75,1110.75,1110.75,1110.75,0,6,6.00
11/07/2005,05:06,1111.00,1111.00,1111.00,1111.00,103,0,103.00
11/07/2005,05:07,1111.00,1111.00,1111.00,1111.00,6,0,6.00
11/07/2005,05:08,1111.00,1111.25,1111.00,1111.25,7,0,7.00
11/07/2005,05:09,1111.00,1111.00,1111.00,1111.00,0,1,1.00
11/07/2005,05:10,1111.00,1111.00,1111.00,1111.00,0,10,10.00
11/07/2005,05:11,1111.00,1111.00,1111.00,1111.00,0,11,11.00
11/07/2005,05:12,1111.00,1111.00,1111.00,1111.00,0,14,14.00
11/07/2005,05:13,1111.00,1111.25,1111.00,1111.25,1,1,2.00
11/07/2005,05:14,1111.00,1111.00,1111.00,1111.00,0,4,4.00
11/07/2005,05:15,1111.25,1111.25,1111.25,1111.25,45,0,45.00
11/07/2005,05:16,1111.00,1111.00,1111.00,1111.00,0,7,7.00
11/07/2005,05:17,1111.00,1111.00,1111.00,1111.00,0,7,7.00
11/07/2005,05:18,1111.00,1111.00,1111.00,1111.00,0,4,4.00
11/07/2005,05:19,1111.00,1111.00,1111.00,1111.00,0,38,38.00
11/07/2005,05:20,1111.00,1111.00,1111.00,1111.00,0,1,1.00
11/07/2005,05:21,1111.00,1111.00,1111.00,1111.00,0,5,5.00
11/07/2005,05:22,1111.00,1111.00,1111.00,1111.00,0,5,5.00
11/07/2005,05:24,1111.00,1111.00,1111.00,1111.00,0,4,4.00
11/07/2005,05:26,1111.00,1111.25,1111.00,1111.25,174,5,179.00
11/07/2005,05:27,1111.00,1111.00,1111.00,1111.00,0,2,2.00
11/07/2005,05:28,1111.00,1111.25,1111.00,1111.25,22,4,26.00
11/07/2005,05:29,1111.25,1111.25,1111.25,1111.25,108,0,108.00
11/07/2005,05:30,1111.25,1111.25,1111.00,1111.00,2,5,7.00
11/07/2005,05:31,1111.00,1111.00,1111.00,1111.00,0,4,4.00
11/07/2005,05:32,1111.00,1111.25,1111.00,1111.25,42,67,109.00
11/07/2005,05:33,1111.25,1111.25,1111.25,1111.25,2,0,2.00
11/07/2005,05:34,1111.25,1111.50,1111.25,1111.25,7,1,8.00
11/07/2005,05:35,1111.50,1111.50,1111.00,1111.25,41,45,86.00
11/07/2005,05:36,1111.25,1111.50,1111.25,1111.25,4,25,29.00
11/07/2005,05:37,1111.25,1111.25,1111.25,1111.25,0,6,6.00
11/07/2005,05:38,1111.25,1111.25,1111.25,1111.25,0,18,18.00
11/07/2005,05:39,1111.00,1111.25,1111.00,1111.25,4,44,48.00
11/07/2005,05:40,1111.25,1111.25,1111.25,1111.25,1,0,1.00
11/07/2005,05:41,1111.25,1111.25,1111.00,1111.25,20,6,26.00
11/07/2005,05:42,1111.25,1111.25,1111.25,1111.25,11,0,11.00
11/07/2005,05:43,1111.25,1111.25,1111.00,1111.00,74,1,75.00
11/07/2005,05:44,1111.00,1111.25,1111.00,1111.25,19,273,292.00
11/07/2005,05:45,1111.25,1111.25,1111.00,1111.25,2,5,7.00
11/07/2005,05:46,1111.25,1111.25,1111.25,1111.25,58,0,58.00
11/07/2005,05:47,1111.25,1111.25,1111.25,1111.25,8,0,8.00
11/07/2005,05:48,1111.25,1111.25,1111.25,1111.25,9,0,9.00
11/07/2005,05:49,1111.25,1111.50,1111.25,1111.50,51,0,51.00
11/07/2005,05:50,1111.25,1111.25,1111.25,1111.25,0,4,4.00
11/07/2005,05:51,1111.50,1111.50,1111.50,1111.50,4,0,4.00
11/07/2005,05:52,1111.25,1111.50,1111.25,1111.50,5,5,10.00
11/07/2005,05:53,1111.50,1111.50,1111.25,1111.25,205,4,209.00
11/07/2005,05:54,1111.50,1111.50,1111.50,1111.50,79,0,79.00
11/07/2005,05:55,1111.50,1111.50,1111.50,1111.50,33,0,33.00
11/07/2005,05:56,1111.50,1111.50,1111.50,1111.50,49,0,49.00
11/07/2005,05:57,1111.50,1111.50,1111.25,1111.50,19,4,23.00
11/07/2005,05:59,1111.50,1111.50,1111.25,1111.50,37,5,42.00
11/07/2005,06:00,1111.50,1111.75,1111.50,1111.75,5,0,5.00
11/07/2005,06:01,1111.75,1112.00,1111.50,1112.00,175,4,179.00
11/07/2005,06:02,1111.75,1112.25,1111.75,1112.00,113,100,213.00
11/07/2005,06:03,1112.00,1112.00,1112.00,1112.00,0,54,54.00
11/07/2005,06:04,1111.75,1111.75,1111.75,1111.75,0,4,4.00
11/07/2005,06:05,1112.00,1112.50,1112.00,1112.25,344,183,527.00
11/07/2005,06:06,1112.25,1112.50,1112.25,1112.50,3,169,172.00
11/07/2005,06:07,1112.25,1112.75,1112.25,1112.75,183,6,189.00
11/07/2005,06:08,1112.50,1112.75,1112.50,1112.50,1,342,343.00
11/07/2005,06:09,1112.50,1113.00,1112.50,1112.75,186,62,248.00
11/07/2005,06:10,1112.75,1112.75,1112.50,1112.75,5,110,115.00
11/07/2005,06:11,1112.75,1112.75,1112.50,1112.50,3,20,23.00
11/07/2005,06:12,1112.50,1112.75,1112.50,1112.50,1,6,7.00
11/07/2005,06:13,1112.75,1112.75,1112.75,1112.75,1,0,1.00
11/07/2005,06:14,1112.75,1112.75,1112.75,1112.75,217,0,217.00
11/07/2005,06:15,1112.75,1112.75,1112.75,1112.75,179,0,179.00
11/07/2005,06:16,1112.75,1113.00,1112.75,1113.00,17,1,18.00
11/07/2005,06:17,1112.75,1112.75,1112.75,1112.75,0,294,294.00
11/07/2005,06:18,1112.75,1112.75,1112.75,1112.75,0,113,113.00
11/07/2005,06:19,1112.75,1113.50,1112.75,1113.25,751,194,945.00
11/07/2005,06:20,1113.25,1113.50,1113.00,1113.00,111,125,236.00
11/07/2005,06:21,1113.25,1113.50,1113.25,1113.50,26,0,26.00
11/07/2005,06:22,1113.25,1113.50,1113.25,1113.50,16,35,51.00
11/07/2005,06:23,1113.50,1113.50,1113.25,1113.25,27,322,349.00
11/07/2005,06:24,1113.25,1113.50,1113.25,1113.50,2,7,9.00
11/07/2005,06:25,1113.25,1113.25,1113.25,1113.25,0,191,191.00
11/07/2005,06:26,1113.00,1113.50,1113.00,1113.25,133,8,141.00
11/07/2005,06:27,1113.50,1113.75,1113.25,1113.25,309,134,443.00
11/07/2005,06:28,1113.25,1113.50,1113.25,1113.50,170,169,339.00
11/07/2005,06:29,1113.75,1113.75,1113.50,1113.50,7,37,44.00
11/07/2005,06:30,1113.25,1113.50,1113.25,1113.50,50,6,56.00
11/07/2005,06:31,1113.50,1113.50,1113.50,1113.50,2,0,2.00
11/07/2005,06:32,1113.25,1113.50,1113.25,1113.50,194,7,201.00
11/07/2005,06:33,1113.50,1113.75,1113.50,1113.75,299,0,299.00
11/07/2005,06:34,1113.50,1113.75,1113.50,1113.50,23,11,34.00
11/07/2005,06:35,1113.50,1114.00,1113.50,1113.75,152,50,202.00
11/07/2005,06:36,1114.00,1114.25,1113.75,1114.00,397,5,402.00
11/07/2005,06:37,1114.00,1114.00,1114.00,1114.00,0,191,191.00
11/07/2005,06:38,1114.00,1114.25,1114.00,1114.25,75,34,109.00
11/07/2005,06:39,1114.25,1114.50,1114.00,1114.00,156,58,214.00
11/07/2005,06:40,1114.00,1114.00,1113.75,1113.75,1,322,323.00
11/07/2005,06:41,1113.75,1113.75,1113.75,1113.75,0,57,57.00
11/07/2005,06:42,1113.50,1113.75,1113.50,1113.75,4,7,11.00
11/07/2005,06:43,1113.75,1113.75,1113.75,1113.75,10,0,10.00
11/07/2005,06:44,1113.75,1113.75,1113.50,1113.75,214,71,285.00
11/07/2005,06:45,1113.75,1113.75,1113.75,1113.75,25,0,25.00
11/07/2005,06:46,1113.75,1114.00,1113.75,1113.75,21,162,183.00
11/07/2005,06:47,1113.75,1113.75,1113.75,1113.75,0,16,16.00
11/07/2005,06:48,1113.75,1113.75,1113.50,1113.50,0,93,93.00
11/07/2005,06:49,1113.50,1113.75,1113.50,1113.50,1,110,111.00
11/07/2005,06:50,1113.50,1113.50,1113.25,1113.25,0,13,13.00
11/07/2005,06:51,1113.50,1113.50,1113.50,1113.50,161,0,161.00
11/07/2005,06:52,1113.50,1113.75,1113.50,1113.50,45,2,47.00
11/07/2005,06:53,1113.50,1113.50,1113.50,1113.50,0,21,21.00
11/07/2005,06:54,1113.50,1113.50,1113.50,1113.50,0,11,11.00
11/07/2005,06:55,1113.50,1113.50,1113.50,1113.50,0,9,9.00
11/07/2005,06:56,1113.50,1113.50,1113.50,1113.50,0,11,11.00
11/07/2005,06:57,1113.50,1113.75,1113.25,1113.25,4,12,16.00
11/07/2005,06:58,1113.50,1113.50,1113.50,1113.50,19,0,19.00
11/07/2005,06:59,1113.75,1113.75,1113.50,1113.75,140,38,178.00
11/07/2005,07:00,1113.75,1113.75,1113.50,1113.50,32,1,33.00
11/07/2005,07:01,1113.75,1113.75,1113.75,1113.75,171,0,171.00
11/07/2005,07:02,1113.50,1113.75,1113.50,1113.75,103,11,114.00
11/07/2005,07:03,1113.50,1113.50,1113.50,1113.50,0,4,4.00
11/07/2005,07:04,1113.50,1113.75,1113.50,1113.75,14,21,35.00
11/07/2005,07:05,1113.50,1113.75,1113.50,1113.75,1,8,9.00
11/07/2005,07:06,1113.50,1113.50,1113.50,1113.50,0,213,213.00
11/07/2005,07:07,1113.50,1114.00,1113.50,1114.00,201,61,262.00
11/07/2005,07:08,1113.75,1114.00,1113.75,1113.75,1,55,56.00
11/07/2005,07:09,1113.75,1113.75,1113.75,1113.75,0,12,12.00
11/07/2005,07:10,1113.75,1113.75,1113.50,1113.75,2,19,21.00
11/07/2005,07:12,1113.50,1113.50,1113.50,1113.50,0,29,29.00
11/07/2005,07:13,1113.75,1113.75,1113.50,1113.50,1,2,3.00
11/07/2005,07:14,1113.50,1113.50,1113.00,1113.25,20,464,484.00
11/07/2005,07:15,1113.25,1113.50,1113.25,1113.25,30,9,39.00
11/07/2005,07:16,1113.25,1113.25,1113.25,1113.25,0,10,10.00
11/07/2005,07:17,1113.25,1113.50,1113.25,1113.50,168,9,177.00
11/07/2005,07:18,1113.50,1113.50,1113.50,1113.50,2,0,2.00
11/07/2005,07:19,1113.25,1113.50,1113.25,1113.50,254,4,258.00
11/07/2005,07:20,1113.50,1113.50,1113.50,1113.50,113,0,113.00
11/07/2005,07:22,1113.50,1113.75,1113.50,1113.75,47,0,47.00
11/07/2005,07:23,1113.75,1113.75,1113.50,1113.75,11,5,16.00
11/07/2005,07:24,1113.75,1113.75,1113.75,1113.75,1,0,1.00
11/07/2005,07:25,1113.50,1113.75,1113.50,1113.50,1,6,7.00
11/07/2005,07:26,1113.50,1113.50,1113.50,1113.50,0,62,62.00
11/07/2005,07:27,1113.50,1113.50,1113.50,1113.50,0,13,13.00
11/07/2005,07:28,1113.75,1113.75,1113.75,1113.75,131,0,131.00
11/07/2005,07:29,1113.50,1114.00,1113.50,1113.75,377,121,498.00
11/07/2005,07:30,1113.75,1113.75,1113.75,1113.75,0,3,3.00
11/07/2005,07:31,1114.00,1114.25,1114.00,1114.00,782,7,789.00
11/07/2005,07:32,1114.00,1114.00,1113.75,1114.00,127,260,387.00
11/07/2005,07:33,1113.75,1114.00,1113.75,1114.00,123,7,130.00
11/07/2005,07:34,1114.00,1114.25,1114.00,1114.00,134,58,192.00
11/07/2005,07:35,1114.00,1114.25,1114.00,1114.00,30,177,207.00
11/07/2005,07:36,1114.00,1114.75,1114.00,1114.75,1771,553,2324.00
11/07/2005,07:37,1114.75,1115.00,1114.50,1114.75,1961,19,1980.00
11/07/2005,07:38,1115.00,1115.25,1114.75,1114.75,295,283,578.00
11/07/2005,07:39,1115.00,1115.25,1114.75,1115.25,523,74,597.00
11/07/2005,07:40,1115.25,1115.25,1115.00,1115.25,73,188,261.00
11/07/2005,07:41,1115.00,1115.25,1114.75,1114.75,439,221,660.00
11/07/2005,07:42,1114.75,1115.00,1114.75,1115.00,109,22,131.00
11/07/2005,07:43,1114.75,1115.00,1114.75,1114.75,2,360,362.00
11/07/2005,07:44,1114.75,1115.00,1114.75,1115.00,22,57,79.00
11/07/2005,07:45,1115.00,1115.00,1114.75,1115.00,55,1,56.00
11/07/2005,07:46,1115.00,1115.25,1114.75,1115.00,259,265,524.00
11/07/2005,07:47,1115.00,1115.50,1115.00,1115.50,819,13,832.00
11/07/2005,07:48,1115.50,1115.50,1115.25,1115.25,85,499,584.00
11/07/2005,07:49,1115.00,1115.25,1115.00,1115.00,19,2,21.00
11/07/2005,07:50,1115.25,1115.25,1115.00,1115.25,6,6,12.00
11/07/2005,07:51,1115.25,1115.25,1115.00,1115.00,59,90,149.00
11/07/2005,07:52,1115.00,1115.00,1115.00,1115.00,0,74,74.00
11/07/2005,07:53,1115.00,1115.25,1115.00,1115.00,3,164,167.00
11/07/2005,07:54,1115.25,1115.25,1114.75,1115.00,170,141,311.00
11/07/2005,07:55,1115.00,1115.25,1115.00,1115.00,96,1,97.00
11/07/2005,07:56,1115.00,1115.00,1115.00,1115.00,0,19,19.00
11/07/2005,07:57,1115.00,1115.25,1115.00,1115.25,51,32,83.00
11/07/2005,07:58,1115.25,1115.25,1115.00,1115.00,4,4,8.00
11/07/2005,07:59,1115.00,1115.25,1115.00,1115.00,1,42,43.00
11/07/2005,08:00,1115.25,1115.25,1115.00,1115.00,10,81,91.00
11/07/2005,08:01,1115.00,1115.00,1115.00,1115.00,0,53,53.00
11/07/2005,08:02,1115.00,1115.25,1115.00,1115.25,31,28,59.00
11/07/2005,08:03,1115.00,1115.00,1115.00,1115.00,0,100,100.00
11/07/2005,08:04,1115.00,1115.00,1114.75,1114.75,13,106,119.00
11/07/2005,08:05,1115.00,1115.00,1114.75,1114.75,126,3,129.00
11/07/2005,08:06,1114.75,1115.00,1114.75,1115.00,80,61,141.00
11/07/2005,08:07,1114.75,1115.25,1114.75,1115.00,356,258,614.00
11/07/2005,08:08,1115.00,1115.25,1115.00,1115.00,2,48,50.00
11/07/2005,08:09,1115.00,1115.25,1114.75,1114.75,30,211,241.00
11/07/2005,08:10,1115.00,1115.25,1115.00,1115.00,99,58,157.00
11/07/2005,08:11,1115.00,1115.00,1115.00,1115.00,0,102,102.00
11/07/2005,08:12,1115.00,1115.25,1114.75,1115.00,14,80,94.00
11/07/2005,08:13,1115.00,1115.00,1114.75,1114.75,0,18,18.00
11/07/2005,08:14,1114.75,1114.75,1114.75,1114.75,0,6,6.00
11/07/2005,08:15,1115.00,1115.00,1114.75,1114.75,1,13,14.00
11/07/2005,08:16,1114.75,1114.75,1114.75,1114.75,0,18,18.00
11/07/2005,08:17,1114.75,1115.00,1114.75,1115.00,7,9,16.00
11/07/2005,08:18,1115.00,1115.00,1114.75,1115.00,17,30,47.00
11/07/2005,08:19,1115.00,1115.00,1114.75,1114.75,158,9,167.00
11/07/2005,08:20,1114.75,1115.25,1114.75,1115.00,72,14,86.00
11/07/2005,08:21,1115.00,1115.25,1114.75,1115.00,11,63,74.00
11/07/2005,08:22,1115.00,1115.00,1115.00,1115.00,0,29,29.00
11/07/2005,08:23,1115.00,1115.25,1114.75,1115.25,474,59,533.00
11/07/2005,08:24,1115.25,1115.50,1115.25,1115.25,261,101,362.00
11/07/2005,08:25,1115.00,1115.25,1115.00,1115.00,116,17,133.00
11/07/2005,08:26,1115.25,1115.25,1115.00,1115.00,119,266,385.00
11/07/2005,08:27,1114.75,1115.00,1114.75,1114.75,1,176,177.00
11/07/2005,08:28,1114.75,1114.75,1114.25,1114.50,406,1098,1504.00
11/07/2005,08:29,1114.75,1114.75,1114.50,1114.50,124,105,229.00
11/07/2005,08:30,1114.50,1114.75,1114.50,1114.50,280,172,452.00
11/07/2005,08:31,1114.75,1114.75,1114.25,1114.25,1072,1257,2329.00
11/07/2005,08:32,1114.50,1115.00,1114.00,1114.75,3095,1171,4266.00
11/07/2005,08:33,1114.75,1115.00,1114.50,1114.75,629,2625,3254.00
11/07/2005,08:34,1114.50,1115.25,1114.50,1115.25,2256,1263,3519.00
11/07/2005,08:35,1115.25,1115.50,1114.75,1115.00,2345,1965,4310.00
11/07/2005,08:36,1115.00,1115.75,1114.75,1115.50,2736,1209,3945.00
11/07/2005,08:37,1115.50,1115.75,1115.00,1115.00,541,1186,1727.00
11/07/2005,08:38,1115.25,1115.50,1115.00,1115.00,737,623,1360.00
11/07/2005,08:39,1115.25,1115.25,1114.75,1115.00,943,1642,2585.00
11/07/2005,08:40,1114.75,1115.00,1114.25,1114.50,582,2273,2855.00
11/07/2005,08:41,1114.25,1114.50,1113.25,1114.00,2815,4476,7291.00
11/07/2005,08:42,1114.00,1114.25,1113.50,1113.75,584,895,1479.00
11/07/2005,08:43,1113.75,1114.00,1113.50,1114.00,1392,1501,2893.00
11/07/2005,08:44,1114.00,1114.50,1114.00,1114.50,2012,1489,3501.00
11/07/2005,08:45,1114.25,1114.25,1113.50,1113.50,744,2819,3563.00
11/07/2005,08:46,1113.75,1113.75,1113.00,1113.25,1004,1366,2370.00
11/07/2005,08:47,1113.25,1113.75,1113.00,1113.25,1319,1657,2976.00
11/07/2005,08:48,1113.25,1113.50,1113.00,1113.00,325,1039,1364.00
11/07/2005,08:49,1113.00,1113.50,1112.75,1113.25,1316,1304,2620.00
11/07/2005,08:50,1113.25,1113.25,1112.25,1112.75,2015,2958,4973.00
11/07/2005,08:51,1112.75,1113.00,1112.25,1113.00,1116,1167,2283.00
11/07/2005,08:52,1113.00,1113.25,1112.75,1113.25,725,473,1198.00
11/07/2005,08:53,1113.00,1113.25,1112.50,1112.75,422,1589,2011.00
11/07/2005,08:54,1112.75,1113.00,1112.25,1112.50,499,1219,1718.00
11/07/2005,08:55,1112.50,1113.25,1112.50,1113.00,2149,585,2734.00
11/07/2005,08:56,1113.00,1113.25,1112.50,1113.00,190,566,756.00
11/07/2005,08:57,1113.00,1113.00,1112.50,1112.50,513,1020,1533.00
11/07/2005,08:58,1112.75,1113.25,1112.50,1113.25,1310,286,1596.00
11/07/2005,08:59,1113.25,1113.25,1112.50,1112.75,374,613,987.00
11/07/2005,09:00,1112.75,1112.75,1112.25,1112.75,916,679,1595.00
11/07/2005,09:01,1113.00,1113.00,1112.00,1112.00,490,1565,2055.00
11/07/2005,09:02,1112.00,1112.50,1112.00,1112.25,1391,637,2028.00
11/07/2005,09:03,1112.00,1112.50,1111.50,1112.00,1303,2571,3874.00
11/07/2005,09:04,1111.75,1112.00,1111.00,1111.25,1864,3457,5321.00
11/07/2005,09:05,1111.25,1112.00,1111.00,1111.50,2072,1480,3552.00
11/07/2005,09:06,1111.75,1112.25,1111.50,1111.75,2582,734,3316.00
11/07/2005,09:07,1112.00,1112.25,1111.75,1112.00,892,145,1037.00
11/07/2005,09:08,1111.75,1112.50,1111.50,1112.25,2273,1012,3285.00
11/07/2005,09:09,1112.25,1112.50,1112.00,1112.25,700,718,1418.00
11/07/2005,09:10,1112.50,1113.00,1112.25,1112.75,2327,1212,3539.00
11/07/2005,09:11,1112.75,1113.00,1112.50,1113.00,606,308,914.00
11/07/2005,09:12,1113.00,1113.50,1112.75,1113.50,1544,1225,2769.00
11/07/2005,09:13,1113.25,1113.50,1112.50,1112.50,288,2374,2662.00
11/07/2005,09:14,1112.50,1112.75,1111.50,1111.50,1007,2282,3289.00
11/07/2005,09:15,1111.75,1111.75,1111.25,1111.50,885,1822,2707.00
11/07/2005,09:16,1111.75,1111.75,1111.00,1111.25,1314,1923,3237.00
11/07/2005,09:17,1111.50,1111.75,1111.00,1111.00,967,2099,3066.00
11/07/2005,09:18,1111.25,1111.50,1111.00,1111.25,789,845,1634.00
11/07/2005,09:19,1111.25,1111.50,1111.00,1111.25,193,1196,1389.00
11/07/2005,09:20,1111.50,1111.50,1111.00,1111.25,806,2092,2898.00
11/07/2005,09:21,1111.25,1111.25,1109.00,1109.25,1822,9981,11803.00
11/07/2005,09:22,1109.00,1110.00,1109.00,1110.00,3341,1399,4740.00
11/07/2005,09:23,1110.00,1110.00,1109.50,1110.00,2160,1129,3289.00
11/07/2005,09:24,1109.75,1110.00,1109.75,1110.00,1461,55,1516.00
11/07/2005,09:25,1109.75,1110.00,1109.50,1109.75,1697,2429,4126.00
11/07/2005,09:26,1109.75,1110.00,1109.50,1109.75,560,1716,2276.00
11/07/2005,09:27,1109.75,1110.50,1109.50,1110.25,1744,284,2028.00
11/07/2005,09:28,1110.25,1110.50,1110.00,1110.25,926,941,1867.00
11/07/2005,09:29,1110.25,1110.75,1110.00,1110.50,1917,266,2183.00
11/07/2005,09:30,1110.50,1110.50,1109.75,1110.00,273,1594,1867.00
11/07/2005,09:31,1110.00,1110.25,1109.75,1110.00,1027,357,1384.00
11/07/2005,09:32,1110.00,1110.25,1110.00,1110.25,419,26,445.00
11/07/2005,09:33,1110.00,1110.50,1110.00,1110.25,412,148,560.00
11/07/2005,09:34,1110.00,1110.25,1109.75,1110.00,515,1113,1628.00
11/07/2005,09:35,1110.00,1110.50,1110.00,1110.50,681,397,1078.00
11/07/2005,09:36,1110.50,1111.25,1110.25,1111.25,3434,1366,4800.00
11/07/2005,09:37,1111.25,1111.50,1111.00,1111.25,2001,303,2304.00
11/07/2005,09:38,1111.00,1111.25,1110.75,1111.00,317,1403,1720.00
11/07/2005,09:39,1111.00,1111.00,1110.75,1110.75,436,75,511.00
11/07/2005,09:40,1110.75,1110.75,1110.00,1110.00,182,1901,2083.00
11/07/2005,09:41,1110.00,1110.50,1110.00,1110.25,762,571,1333.00
11/07/2005,09:42,1110.50,1111.00,1110.25,1110.75,994,103,1097.00
11/07/2005,09:43,1110.75,1111.00,1110.75,1110.75,1024,880,1904.00
11/07/2005,09:44,1110.50,1110.75,1110.25,1110.75,343,953,1296.00
11/07/2005,09:45,1110.50,1110.75,1110.25,1110.50,812,266,1078.00
11/07/2005,09:46,1110.25,1110.75,1110.25,1110.50,196,494,690.00
11/07/2005,09:47,1110.75,1111.25,1110.50,1111.00,519,292,811.00
11/07/2005,09:48,1111.00,1111.25,1110.75,1111.25,480,92,572.00
11/07/2005,09:49,1111.00,1111.25,1111.00,1111.00,85,54,139.00
11/07/2005,09:50,1111.00,1111.25,1110.25,1110.50,382,1548,1930.00
11/07/2005,09:51,1110.50,1111.00,1110.25,1111.00,532,52,584.00
11/07/2005,09:52,1111.00,1111.00,1110.75,1110.75,872,64,936.00
11/07/2005,09:53,1110.75,1111.00,1110.50,1110.75,47,629,676.00
11/07/2005,09:54,1110.75,1111.00,1110.75,1110.75,418,411,829.00
11/07/2005,09:55,1110.75,1110.75,1110.25,1110.25,186,1500,1686.00
11/07/2005,09:56,1110.25,1110.75,1110.25,1110.75,694,343,1037.00
11/07/2005,09:57,1110.75,1111.50,1110.50,1111.50,2451,30,2481.00
11/07/2005,09:58,1111.25,1112.00,1111.25,1111.75,3198,1288,4486.00
11/07/2005,09:59,1111.75,1112.00,1111.50,1111.75,773,161,934.00
11/07/2005,10:00,1111.75,1112.25,1111.75,1111.75,1532,1477,3009.00
11/07/2005,10:01,1111.75,1112.50,1111.50,1112.25,2074,1237,3311.00
11/07/2005,10:02,1112.50,1112.50,1112.00,1112.25,301,1898,2199.00
11/07/2005,10:03,1112.00,1112.50,1112.00,1112.00,548,433,981.00
11/07/2005,10:04,1112.00,1112.25,1111.50,1111.50,81,1394,1475.00
11/07/2005,10:05,1111.50,1112.00,1111.50,1111.75,1028,478,1506.00
11/07/2005,10:06,1112.00,1112.00,1111.50,1111.50,463,905,1368.00
11/07/2005,10:07,1111.75,1111.75,1111.50,1111.75,16,44,60.00
11/07/2005,10:08,1111.75,1111.75,1111.25,1111.50,28,678,706.00
11/07/2005,10:09,1111.25,1111.50,1110.50,1111.00,417,2032,2449.00
11/07/2005,10:10,1110.75,1111.00,1110.50,1110.75,839,551,1390.00
11/07/2005,10:11,1110.75,1111.00,1110.50,1110.50,278,1137,1415.00
11/07/2005,10:12,1110.75,1110.75,1110.25,1110.50,1261,2398,3659.00
11/07/2005,10:13,1110.25,1110.50,1110.00,1110.00,1108,1472,2580.00
11/07/2005,10:14,1110.00,1110.00,1109.50,1109.50,1144,3283,4427.00
11/07/2005,10:15,1109.75,1110.25,1109.50,1110.25,1111,168,1279.00
11/07/2005,10:16,1110.25,1110.75,1110.00,1110.75,1174,15,1189.00
11/07/2005,10:17,1110.75,1110.75,1110.25,1110.25,207,477,684.00
11/07/2005,10:18,1110.50,1110.75,1110.00,1110.25,1216,1478,2694.00
11/07/2005,10:19,1110.25,1110.50,1110.00,1110.25,156,127,283.00
11/07/2005,10:20,1110.25,1110.50,1110.25,1110.50,9,36,45.00
11/07/2005,10:21,1110.50,1110.50,1110.25,1110.50,202,570,772.00
11/07/2005,10:22,1110.50,1110.50,1109.50,1109.75,263,2216,2479.00
11/07/2005,10:23,1109.75,1110.00,1109.50,1109.75,605,752,1357.00
11/07/2005,10:24,1109.75,1110.25,1109.50,1110.25,768,117,885.00
11/07/2005,10:25,1110.00,1110.25,1110.00,1110.25,55,465,520.00
11/07/2005,10:26,1110.00,1110.50,1110.00,1110.50,504,437,941.00
11/07/2005,10:27,1110.50,1110.50,1110.00,1110.25,116,807,923.00
11/07/2005,10:28,1110.25,1110.25,1110.00,1110.25,455,3,458.00
11/07/2005,10:29,1110.50,1111.00,1110.25,1110.75,1347,602,1949.00
11/07/2005,10:30,1110.50,1110.75,1110.50,1110.75,452,20,472.00
11/07/2005,10:31,1110.75,1110.75,1110.50,1110.50,181,162,343.00
11/07/2005,10:32,1110.75,1111.00,1110.75,1111.00,731,41,772.00
11/07/2005,10:33,1111.00,1111.50,1111.00,1111.50,1946,243,2189.00
11/07/2005,10:34,1111.50,1111.75,1111.25,1111.25,761,845,1606.00
11/07/2005,10:35,1111.25,1112.25,1111.25,1112.00,2755,200,2955.00
11/07/2005,10:36,1112.25,1112.50,1112.00,1112.25,1611,1071,2682.00
11/07/2005,10:37,1112.25,1112.25,1112.00,1112.00,822,55,877.00
11/07/2005,10:38,1112.25,1112.25,1111.75,1111.75,134,636,770.00
11/07/2005,10:39,1112.00,1112.50,1111.75,1112.00,1107,788,1895.00
11/07/2005,10:40,1112.25,1112.50,1112.00,1112.25,718,192,910.00
11/07/2005,10:41,1112.50,1112.75,1112.00,1112.50,1243,497,1740.00
11/07/2005,10:42,1112.50,1112.75,1112.25,1112.25,276,277,553.00
11/07/2005,10:43,1112.25,1112.50,1111.75,1111.75,112,1409,1521.00
11/07/2005,10:44,1111.75,1112.00,1111.50,1112.00,697,1666,2363.00
11/07/2005,10:45,1111.75,1112.50,1111.75,1112.50,839,475,1314.00
11/07/2005,10:46,1112.25,1112.75,1112.25,1112.25,844,1460,2304.00
11/07/2005,10:47,1112.50,1112.50,1112.25,1112.50,64,12,76.00
11/07/2005,10:48,1112.25,1112.50,1112.00,1112.25,145,664,809.00
11/07/2005,10:49,1112.25,1112.50,1112.25,1112.25,21,199,220.00
11/07/2005,10:50,1112.25,1112.50,1112.00,1112.50,385,60,445.00
11/07/2005,10:51,1112.25,1112.75,1112.25,1112.50,472,182,654.00
11/07/2005,10:52,1112.50,1112.50,1112.25,1112.50,85,5,90.00
11/07/2005,10:53,1112.25,1112.50,1112.00,1112.00,172,271,443.00
11/07/2005,10:54,1112.00,1112.50,1112.00,1112.00,362,251,613.00
11/07/2005,10:55,1112.25,1112.25,1112.00,1112.00,27,151,178.00
11/07/2005,10:56,1112.00,1112.25,1111.75,1111.75,45,785,830.00
11/07/2005,10:57,1112.00,1112.00,1111.50,1111.75,430,687,1117.00
11/07/2005,10:58,1111.75,1112.00,1111.25,1111.50,82,1000,1082.00
11/07/2005,10:59,1111.25,1112.00,1111.25,1112.00,1161,67,1228.00
11/07/2005,11:00,1111.75,1112.00,1111.50,1111.75,231,387,618.00
11/07/2005,11:01,1111.50,1112.00,1111.50,1112.00,624,326,950.00
11/07/2005,11:02,1112.00,1112.25,1111.75,1111.75,590,243,833.00
11/07/2005,11:03,1112.00,1112.25,1111.75,1112.00,322,110,432.00
11/07/2005,11:04,1111.75,1112.25,1111.75,1112.25,243,214,457.00
11/07/2005,11:05,1112.00,1112.00,1111.75,1112.00,7,333,340.00
11/07/2005,11:06,1112.00,1112.00,1111.75,1111.75,265,456,721.00
11/07/2005,11:07,1111.75,1112.00,1111.50,1111.75,174,18,192.00
11/07/2005,11:08,1111.75,1112.00,1111.50,1111.50,48,249,297.00
11/07/2005,11:09,1111.50,1111.75,1111.50,1111.75,131,22,153.00
11/07/2005,11:10,1111.50,1112.25,1111.50,1112.25,550,24,574.00
11/07/2005,11:11,1112.25,1112.50,1112.00,1112.25,308,402,710.00
11/07/2005,11:12,1112.25,1112.50,1112.00,1112.25,696,99,795.00
11/07/2005,11:13,1112.50,1113.50,1112.25,1113.25,3980,864,4844.00
11/07/2005,11:14,1113.25,1113.25,1112.75,1113.25,629,678,1307.00
11/07/2005,11:15,1113.00,1113.25,1112.75,1113.00,252,615,867.00
11/07/2005,11:16,1113.00,1113.25,1112.75,1113.00,565,420,985.00
11/07/2005,11:17,1113.00,1113.25,1112.75,1113.00,198,344,542.00
11/07/2005,11:18,1113.00,1113.25,1112.50,1113.00,778,820,1598.00
11/07/2005,11:19,1113.00,1113.25,1112.75,1113.00,105,68,173.00
11/07/2005,11:20,1113.25,1114.00,1113.00,1114.00,2597,430,3027.00
11/07/2005,11:21,1114.00,1114.25,1113.25,1113.50,1728,2753,4481.00
11/07/2005,11:22,1113.50,1114.25,1113.50,1113.75,2274,1512,3786.00
11/07/2005,11:23,1113.75,1114.00,1113.75,1113.75,1067,623,1690.00
11/07/2005,11:24,1113.75,1114.25,1113.50,1114.00,1091,695,1786.00
11/07/2005,11:25,1114.00,1114.25,1113.75,1113.75,1014,546,1560.00
11/07/2005,11:26,1113.75,1114.00,1113.50,1113.75,431,408,839.00
11/07/2005,11:27,1113.50,1114.00,1113.50,1113.50,119,1010,1129.00
11/07/2005,11:28,1113.50,1113.50,1113.00,1113.00,623,1166,1789.00
11/07/2005,11:29,1113.00,1113.25,1112.75,1113.00,346,801,1147.00
11/07/2005,11:30,1113.00,1113.25,1113.00,1113.25,11,220,231.00
11/07/2005,11:31,1113.00,1113.50,1113.00,1113.25,550,229,779.00
11/07/2005,11:32,1113.50,1113.50,1113.25,1113.50,13,313,326.00
11/07/2005,11:33,1113.25,1113.50,1113.25,1113.50,19,59,78.00
11/07/2005,11:34,1113.25,1113.50,1112.75,1112.75,14,794,808.00
11/07/2005,11:35,1113.00,1113.00,1112.50,1112.75,554,918,1472.00
11/07/2005,11:36,1112.50,1112.75,1112.50,1112.50,27,22,49.00
11/07/2005,11:37,1112.75,1112.75,1112.00,1112.50,596,2183,2779.00
11/07/2005,11:38,1112.25,1112.50,1112.00,1112.25,76,307,383.00
11/07/2005,11:39,1112.25,1112.25,1112.00,1112.25,279,217,496.00
11/07/2005,11:40,1112.25,1112.75,1112.00,1112.50,813,929,1742.00
11/07/2005,11:41,1112.50,1112.75,1112.25,1112.50,140,67,207.00
11/07/2005,11:42,1112.50,1112.50,1111.75,1112.00,31,1096,1127.00
11/07/2005,11:43,1111.75,1112.00,1111.50,1111.75,593,1076,1669.00
11/07/2005,11:44,1111.75,1111.75,1111.00,1111.50,608,2038,2646.00
11/07/2005,11:45,1111.25,1112.25,1111.25,1112.25,2238,507,2745.00
11/07/2005,11:46,1112.25,1112.50,1112.00,1112.50,357,829,1186.00
11/07/2005,11:47,1112.50,1113.25,1112.50,1113.00,3996,937,4933.00
11/07/2005,11:48,1113.00,1113.25,1112.75,1113.00,333,60,393.00
11/07/2005,11:49,1112.75,1113.00,1112.25,1112.50,152,786,938.00
11/07/2005,11:50,1112.50,1112.75,1112.50,1112.50,135,51,186.00
11/07/2005,11:51,1112.50,1112.75,1112.50,1112.50,2,356,358.00
11/07/2005,11:52,1112.75,1113.25,1112.50,1113.25,1090,3,1093.00
11/07/2005,11:53,1113.25,1113.25,1112.50,1112.75,128,460,588.00
11/07/2005,11:54,1112.75,1113.00,1112.50,1112.75,291,139,430.00
11/07/2005,11:55,1113.00,1113.00,1112.75,1112.75,105,26,131.00
11/07/2005,11:56,1112.75,1113.00,1112.75,1113.00,31,161,192.00
11/07/2005,11:57,1113.00,1113.50,1113.00,1113.25,440,384,824.00
11/07/2005,11:58,1113.25,1113.50,1112.75,1113.25,513,256,769.00
11/07/2005,11:59,1113.00,1113.25,1113.00,1113.25,78,38,116.00
11/07/2005,12:00,1113.25,1113.25,1113.00,1113.00,66,208,274.00
11/07/2005,12:01,1113.00,1113.25,1113.00,1113.00,7,17,24.00
11/07/2005,12:02,1113.25,1113.25,1113.00,1113.25,411,80,491.00
11/07/2005,12:03,1113.25,1113.25,1113.00,1113.25,27,28,55.00
11/07/2005,12:04,1113.25,1113.25,1113.00,1113.25,309,495,804.00
11/07/2005,12:05,1113.25,1113.25,1113.00,1113.25,47,86,133.00
11/07/2005,12:06,1113.25,1113.25,1113.00,1113.00,10,135,145.00
11/07/2005,12:07,1113.00,1113.00,1112.75,1112.75,71,452,523.00
11/07/2005,12:08,1112.75,1113.00,1112.25,1112.50,68,666,734.00
11/07/2005,12:09,1112.25,1112.50,1112.25,1112.25,917,145,1062.00
11/07/2005,12:10,1112.25,1112.75,1112.25,1112.50,669,7,676.00
11/07/2005,12:11,1112.50,1112.50,1112.25,1112.50,10,143,153.00
11/07/2005,12:12,1112.50,1112.50,1112.25,1112.50,19,9,28.00
11/07/2005,12:13,1112.25,1112.25,1111.75,1112.00,472,1422,1894.00
11/07/2005,12:14,1112.00,1112.25,1111.75,1112.00,360,420,780.00
11/07/2005,12:15,1112.00,1112.25,1111.75,1112.00,15,812,827.00
11/07/2005,12:16,1111.75,1111.75,1111.50,1111.50,253,191,444.00
11/07/2005,12:17,1111.50,1112.00,1111.50,1111.50,296,163,459.00
11/07/2005,12:18,1111.75,1112.00,1111.75,1111.75,241,1,242.00
11/07/2005,12:19,1112.00,1112.00,1111.75,1112.00,78,11,89.00
11/07/2005,12:20,1112.00,1112.00,1111.50,1111.75,54,190,244.00
11/07/2005,12:21,1111.50,1112.00,1111.50,1112.00,201,36,237.00
11/07/2005,12:22,1112.00,1112.00,1111.75,1112.00,87,14,101.00
11/07/2005,12:23,1112.00,1112.25,1111.75,1112.25,781,28,809.00
11/07/2005,12:24,1112.00,1112.50,1112.00,1112.50,1036,39,1075.00
11/07/2005,12:25,1112.25,1113.00,1112.25,1112.75,586,483,1069.00
11/07/2005,12:26,1112.75,1113.00,1112.50,1112.75,142,206,348.00
11/07/2005,12:27,1112.75,1112.75,1112.50,1112.50,4,496,500.00
11/07/2005,12:28,1112.50,1112.75,1112.50,1112.75,268,21,289.00
11/07/2005,12:29,1112.50,1112.50,1111.75,1112.00,145,1246,1391.00
11/07/2005,12:30,1111.75,1113.00,1111.75,1112.75,1646,661,2307.00
11/07/2005,12:31,1113.00,1113.00,1112.50,1112.50,178,567,745.00
11/07/2005,12:32,1112.75,1113.00,1112.50,1112.75,438,187,625.00
11/07/2005,12:33,1112.75,1112.75,1112.50,1112.50,12,185,197.00
11/07/2005,12:34,1112.50,1112.75,1112.50,1112.50,8,138,146.00
11/07/2005,12:35,1112.50,1112.75,1112.50,1112.50,55,278,333.00
11/07/2005,12:36,1112.50,1113.25,1112.50,1113.25,595,34,629.00
11/07/2005,12:37,1113.25,1113.25,1113.00,1113.25,234,219,453.00
11/07/2005,12:38,1113.00,1113.25,1113.00,1113.00,108,47,155.00
11/07/2005,12:39,1113.00,1113.25,1112.50,1112.50,51,1016,1067.00
11/07/2005,12:40,1112.75,1113.00,1112.25,1113.00,457,340,797.00
11/07/2005,12:41,1112.75,1113.75,1112.50,1113.50,1971,601,2572.00
11/07/2005,12:42,1113.50,1113.50,1113.00,1113.25,111,110,221.00
11/07/2005,12:43,1113.25,1113.50,1113.00,1113.25,107,129,236.00
11/07/2005,12:44,1113.25,1113.25,1112.50,1112.50,8,1322,1330.00
11/07/2005,12:45,1112.50,1112.50,1112.25,1112.25,72,523,595.00
11/07/2005,12:46,1112.25,1112.50,1112.00,1112.25,301,880,1181.00
11/07/2005,12:47,1112.50,1113.00,1112.25,1112.50,508,677,1185.00
11/07/2005,12:48,1112.50,1113.00,1112.50,1112.75,212,12,224.00
11/07/2005,12:49,1112.75,1113.25,1112.75,1113.00,191,73,264.00
11/07/2005,12:50,1113.00,1113.00,1112.75,1113.00,214,4,218.00
11/07/2005,12:51,1113.00,1113.00,1112.75,1113.00,10,4,14.00
11/07/2005,12:52,1113.00,1113.25,1112.75,1113.00,79,32,111.00
11/07/2005,12:53,1113.25,1113.25,1112.75,1113.00,94,216,310.00
11/07/2005,12:54,1113.00,1113.25,1112.75,1113.25,112,9,121.00
11/07/2005,12:55,1113.00,1114.25,1113.00,1113.75,4587,1611,6198.00
11/07/2005,12:56,1113.75,1113.75,1113.25,1113.25,234,295,529.00
11/07/2005,12:57,1113.50,1113.50,1113.25,1113.50,29,713,742.00
11/07/2005,12:58,1113.25,1113.50,1113.25,1113.25,128,15,143.00
11/07/2005,12:59,1113.50,1113.50,1113.25,1113.50,37,1,38.00
11/07/2005,13:00,1113.50,1113.50,1112.50,1112.75,207,1466,1673.00
11/07/2005,13:01,1112.75,1112.75,1111.75,1112.25,1766,3221,4987.00
11/07/2005,13:02,1112.25,1112.50,1112.00,1112.50,732,145,877.00
11/07/2005,13:03,1112.50,1112.50,1112.25,1112.50,40,108,148.00
11/07/2005,13:04,1112.50,1112.50,1112.25,1112.25,88,749,837.00
11/07/2005,13:05,1112.25,1112.75,1112.25,1112.50,193,291,484.00
11/07/2005,13:06,1112.50,1113.25,1112.50,1113.00,743,277,1020.00
11/07/2005,13:07,1113.25,1113.25,1113.00,1113.25,28,204,232.00
11/07/2005,13:08,1113.00,1113.25,1112.50,1112.75,99,530,629.00
11/07/2005,13:09,1112.75,1113.75,1112.75,1113.75,2555,111,2666.00
11/07/2005,13:10,1113.75,1114.25,1113.50,1114.00,1306,1236,2542.00
11/07/2005,13:11,1114.00,1114.25,1113.75,1114.00,1011,725,1736.00
11/07/2005,13:12,1113.75,1114.00,1113.50,1113.75,387,481,868.00
11/07/2005,13:13,1113.75,1114.00,1113.75,1113.75,114,213,327.00
11/07/2005,13:14,1113.75,1115.50,1113.75,1115.25,7421,1755,9176.00
11/07/2005,13:15,1115.25,1115.50,1115.00,1115.25,1801,2543,4344.00
11/07/2005,13:16,1115.25,1115.25,1115.00,1115.00,133,242,375.00
11/07/2005,13:17,1115.25,1116.00,1115.00,1115.75,5683,1537,7220.00
11/07/2005,13:18,1115.75,1116.00,1115.50,1115.50,925,1058,1983.00
11/07/2005,13:19,1115.50,1116.00,1115.50,1115.50,868,597,1465.00
11/07/2005,13:20,1115.50,1116.25,1115.50,1115.75,2178,1249,3427.00
11/07/2005,13:21,1115.75,1115.75,1115.00,1115.00,221,1494,1715.00
11/07/2005,13:22,1115.00,1115.75,1115.00,1115.75,1025,327,1352.00
11/07/2005,13:23,1115.50,1116.00,1115.25,1115.75,1153,695,1848.00
11/07/2005,13:24,1115.50,1115.50,1114.75,1115.00,537,1188,1725.00
11/07/2005,13:25,1115.25,1115.50,1115.00,1115.25,1102,529,1631.00
11/07/2005,13:26,1115.25,1115.50,1115.00,1115.25,337,249,586.00
11/07/2005,13:27,1115.25,1115.75,1115.25,1115.25,418,564,982.00
11/07/2005,13:28,1115.25,1115.75,1115.25,1115.75,435,298,733.00
11/07/2005,13:29,1115.75,1116.25,1115.50,1116.00,2080,463,2543.00
11/07/2005,13:30,1116.00,1116.25,1115.50,1116.00,911,898,1809.00
11/07/2005,13:31,1116.00,1116.50,1115.75,1116.25,2345,756,3101.00
11/07/2005,13:32,1116.00,1116.25,1115.25,1115.50,444,2134,2578.00
11/07/2005,13:33,1115.50,1115.75,1115.00,1115.25,968,1348,2316.00
11/07/2005,13:34,1115.00,1115.50,1115.00,1115.25,395,189,584.00
11/07/2005,13:35,1115.50,1116.00,1115.25,1115.50,1295,1606,2901.00
11/07/2005,13:36,1115.50,1115.50,1115.00,1115.25,123,332,455.00
11/07/2005,13:37,1115.50,1115.75,1115.25,1115.75,1441,636,2077.00
11/07/2005,13:38,1115.50,1115.50,1115.25,1115.25,13,128,141.00
11/07/2005,13:39,1115.25,1115.75,1115.25,1115.50,434,76,510.00
11/07/2005,13:40,1115.75,1115.75,1115.25,1115.25,9,141,150.00
11/07/2005,13:41,1115.50,1115.75,1115.25,1115.25,162,172,334.00
11/07/2005,13:42,1115.50,1115.75,1115.25,1115.50,246,63,309.00
11/07/2005,13:43,1115.50,1116.00,1115.50,1115.75,1345,358,1703.00
11/07/2005,13:44,1116.00,1116.00,1115.75,1115.75,27,82,109.00
11/07/2005,13:45,1116.00,1116.75,1116.00,1116.50,4237,1341,5578.00
11/07/2005,13:46,1116.75,1116.75,1116.25,1116.25,1397,1204,2601.00
11/07/2005,13:47,1116.50,1116.50,1116.00,1116.50,1234,1024,2258.00
11/07/2005,13:48,1116.50,1116.50,1116.00,1116.00,111,564,675.00
11/07/2005,13:49,1116.00,1116.00,1115.50,1115.50,71,909,980.00
11/07/2005,13:50,1115.50,1115.75,1115.25,1115.25,935,620,1555.00
11/07/2005,13:51,1115.50,1115.75,1115.25,1115.50,498,172,670.00
11/07/2005,13:52,1115.75,1115.75,1115.50,1115.50,30,672,702.00
11/07/2005,13:53,1115.75,1115.75,1115.25,1115.25,139,434,573.00
11/07/2005,13:54,1115.50,1115.50,1115.00,1115.25,250,1093,1343.00
11/07/2005,13:55,1115.25,1115.50,1115.25,1115.25,269,63,332.00
11/07/2005,13:56,1115.25,1115.75,1115.25,1115.25,317,357,674.00
11/07/2005,13:57,1115.50,1115.75,1115.25,1115.75,477,27,504.00
11/07/2005,13:58,1115.50,1115.75,1115.50,1115.75,16,12,28.00
11/07/2005,13:59,1115.75,1115.75,1115.50,1115.50,79,84,163.00
11/07/2005,14:00,1115.75,1116.25,1115.50,1116.00,872,122,994.00
11/07/2005,14:01,1116.25,1116.25,1115.50,1115.50,965,2288,3253.00
11/07/2005,14:02,1115.75,1115.75,1115.25,1115.25,158,664,822.00
11/07/2005,14:03,1115.25,1115.50,1115.00,1115.25,606,461,1067.00
11/07/2005,14:04,1115.50,1115.50,1115.25,1115.50,202,31,233.00
11/07/2005,14:05,1115.50,1116.00,1115.25,1115.75,662,76,738.00
11/07/2005,14:06,1116.00,1116.50,1115.75,1116.00,1465,455,1920.00
11/07/2005,14:07,1116.25,1116.25,1115.25,1115.25,382,1066,1448.00
11/07/2005,14:08,1115.50,1115.50,1115.00,1115.25,519,407,926.00
11/07/2005,14:09,1115.50,1115.50,1115.25,1115.25,595,72,667.00
11/07/2005,14:10,1115.50,1115.75,1115.25,1115.25,486,394,880.00
11/07/2005,14:11,1115.50,1115.50,1115.00,1115.25,104,452,556.00
11/07/2005,14:12,1115.25,1115.25,1114.75,1115.00,683,920,1603.00
11/07/2005,14:13,1115.25,1115.25,1114.25,1114.25,730,2841,3571.00
11/07/2005,14:14,1114.50,1114.50,1113.75,1113.75,985,2668,3653.00
11/07/2005,14:15,1113.75,1114.00,1113.50,1114.00,1948,1542,3490.00
11/07/2005,14:16,1114.00,1114.25,1113.50,1114.00,1681,1524,3205.00
11/07/2005,14:17,1114.00,1114.00,1113.50,1114.00,556,655,1211.00
11/07/2005,14:18,1114.00,1114.75,1113.75,1114.25,2574,510,3084.00
11/07/2005,14:19,1114.50,1114.50,1113.75,1114.00,97,995,1092.00
11/07/2005,14:20,1114.00,1114.00,1113.50,1113.75,803,1467,2270.00
11/07/2005,14:21,1113.50,1113.75,1113.00,1113.00,611,3841,4452.00
11/07/2005,14:22,1113.00,1113.50,1113.00,1113.50,733,341,1074.00
11/07/2005,14:23,1113.50,1113.50,1113.00,1113.50,257,681,938.00
11/07/2005,14:24,1113.50,1113.50,1113.00,1113.50,29,421,450.00
11/07/2005,14:25,1113.50,1114.00,1113.25,1113.50,1235,845,2080.00
11/07/2005,14:26,1113.50,1113.50,1112.50,1112.75,789,2461,3250.00
11/07/2005,14:27,1113.00,1113.25,1112.50,1113.00,848,687,1535.00
11/07/2005,14:28,1113.00,1113.25,1113.00,1113.00,536,886,1422.00
11/07/2005,14:29,1113.25,1113.25,1112.75,1113.00,204,776,980.00
11/07/2005,14:30,1113.00,1113.25,1112.75,1113.00,586,680,1266.00
11/07/2005,14:31,1113.25,1113.25,1113.00,1113.25,13,252,265.00
11/07/2005,14:32,1113.00,1113.50,1113.00,1113.50,1187,170,1357.00
11/07/2005,14:33,1113.50,1114.75,1113.50,1114.25,3668,1277,4945.00
11/07/2005,14:34,1114.25,1114.50,1114.25,1114.25,224,518,742.00
11/07/2005,14:35,1114.50,1114.50,1113.75,1113.75,147,724,871.00
11/07/2005,14:36,1114.00,1114.25,1113.75,1114.00,234,229,463.00
11/07/2005,14:37,1114.00,1114.00,1113.75,1114.00,270,65,335.00
11/07/2005,14:38,1114.00,1114.25,1114.00,1114.25,28,144,172.00
11/07/2005,14:39,1114.25,1114.25,1113.75,1113.75,103,451,554.00
11/07/2005,14:40,1113.75,1114.25,1113.75,1113.75,191,399,590.00
11/07/2005,14:41,1114.00,1114.25,1113.75,1114.25,192,194,386.00
11/07/2005,14:42,1114.25,1114.50,1114.00,1114.25,506,679,1185.00
11/07/2005,14:43,1114.25,1114.25,1113.75,1114.00,291,312,603.00
11/07/2005,14:44,1114.00,1114.25,1113.75,1114.25,886,5,891.00
11/07/2005,14:45,1114.50,1114.50,1114.25,1114.50,616,30,646.00
11/07/2005,14:46,1114.75,1115.25,1114.50,1114.75,2384,849,3233.00
11/07/2005,14:47,1115.00,1115.00,1114.25,1114.75,397,868,1265.00
11/07/2005,14:48,1114.75,1115.00,1114.50,1114.75,403,641,1044.00
11/07/2005,14:49,1115.00,1115.00,1114.50,1114.75,632,285,917.00
11/07/2005,14:50,1114.75,1115.00,1114.50,1114.50,82,240,322.00
11/07/2005,14:51,1114.50,1115.00,1114.50,1114.75,687,427,1114.00
11/07/2005,14:52,1114.50,1115.25,1114.50,1115.25,1952,318,2270.00
11/07/2005,14:53,1115.25,1115.25,1114.75,1115.00,572,738,1310.00
11/07/2005,14:54,1115.25,1115.25,1114.75,1115.00,845,544,1389.00
11/07/2005,14:55,1114.75,1115.00,1114.75,1115.00,420,136,556.00
11/07/2005,14:56,1114.75,1115.00,1114.50,1114.75,1636,1436,3072.00
11/07/2005,14:57,1114.75,1115.00,1114.50,1115.00,1419,80,1499.00
11/07/2005,14:58,1114.75,1115.25,1114.75,1115.00,960,620,1580.00
11/07/2005,14:59,1114.75,1115.00,1114.75,1115.00,1055,49,1104.00
11/07/2005,15:00,1115.00,1115.00,1114.75,1114.75,1128,1414,2542.00
11/07/2005,15:01,1114.75,1115.00,1114.25,1114.25,2034,5831,7865.00
11/07/2005,15:02,1114.50,1114.50,1114.00,1114.00,1844,1127,2971.00
11/07/2005,15:03,1114.25,1114.25,1114.00,1114.00,626,276,902.00
11/07/2005,15:04,1114.00,1114.25,1114.00,1114.00,87,1319,1406.00
11/07/2005,15:05,1114.25,1114.25,1114.00,1114.25,310,181,491.00
11/07/2005,15:06,1114.25,1114.25,1113.50,1113.50,497,1613,2110.00
11/07/2005,15:07,1113.75,1114.00,1113.50,1113.75,1194,78,1272.00
11/07/2005,15:08,1113.75,1114.00,1113.75,1113.75,327,593,920.00
11/07/2005,15:09,1113.50,1113.75,1113.25,1113.50,318,1686,2004.00
11/07/2005,15:10,1113.25,1113.50,1113.00,1113.25,941,1776,2717.00
11/07/2005,15:11,1113.25,1113.50,1112.75,1113.00,204,1723,1927.00
11/07/2005,15:12,1113.00,1113.25,1112.75,1113.00,1254,986,2240.00
11/07/2005,15:13,1113.00,1113.25,1112.50,1112.75,736,2058,2794.00
11/07/2005,15:14,1113.00,1113.00,1112.75,1112.75,112,715,827.00
11/07/2005,15:15,1113.00,1113.25,1112.50,1112.75,1683,2261,3944.00
11/07/2005,15:16,1112.75,1112.75,1112.50,1112.50,11,52,63.00
11/07/2005,15:31,1112.25,1112.50,1112.25,1112.50,411,132,543.00
11/07/2005,15:32,1112.25,1112.50,1112.25,1112.25,29,23,52.00
11/07/2005,15:33,1112.25,1112.50,1112.25,1112.50,8,4,12.00
11/07/2005,15:34,1112.50,1112.50,1112.25,1112.50,13,1,14.00
11/07/2005,15:35,1112.50,1112.50,1112.25,1112.50,2,6,8.00
11/07/2005,15:36,1112.25,1112.50,1112.25,1112.50,106,18,124.00
11/07/2005,15:37,1112.25,1112.25,1112.00,1112.25,7,412,419.00
11/07/2005,15:38,1112.00,1112.25,1112.00,1112.25,35,1,36.00
11/07/2005,15:39,1112.25,1112.25,1112.00,1112.25,207,36,243.00
11/07/2005,15:40,1112.25,1112.25,1112.25,1112.25,1,0,1.00
11/07/2005,15:41,1112.00,1112.25,1112.00,1112.25,10,12,22.00
11/07/2005,15:42,1112.25,1112.25,1112.00,1112.00,14,50,64.00
11/07/2005,15:44,1112.25,1112.25,1112.25,1112.25,6,0,6.00
11/07/2005,15:45,1112.25,1112.25,1112.25,1112.25,6,0,6.00
11/07/2005,15:46,1112.25,1112.25,1112.00,1112.00,70,2,72.00
11/07/2005,15:47,1112.25,1112.50,1112.25,1112.50,225,0,225.00
11/07/2005,15:48,1112.25,1112.25,1112.25,1112.25,0,23,23.00
11/07/2005,15:49,1112.25,1112.25,1112.25,1112.25,0,25,25.00
11/07/2005,15:50,1112.25,1112.25,1112.25,1112.25,0,24,24.00
11/07/2005,15:51,1112.25,1112.50,1112.25,1112.50,100,5,105.00
11/07/2005,15:52,1112.25,1112.25,1112.25,1112.25,0,26,26.00
11/07/2005,15:54,1112.50,1112.50,1112.25,1112.25,2,1,3.00
11/07/2005,15:56,1112.50,1112.50,1112.25,1112.25,47,20,67.00
11/07/2005,15:57,1112.50,1112.50,1112.50,1112.50,5,0,5.00
11/07/2005,15:58,1112.50,1112.50,1112.50,1112.50,30,0,30.00
11/07/2005,15:59,1112.50,1112.50,1112.50,1112.50,43,0,43.00
11/07/2005,16:00,1112.50,1112.50,1112.25,1112.25,40,2,42.00
11/07/2005,17:01,1112.75,1112.75,1112.75,1112.75,5,0,5.00
11/07/2005,17:02,1112.50,1112.50,1112.50,1112.50,0,5,5.00
11/07/2005,17:03,1112.50,1112.75,1112.50,1112.50,1,8,9.00
11/07/2005,17:04,1112.50,1112.50,1112.50,1112.50,0,11,11.00
11/07/2005,17:05,1112.50,1112.50,1112.50,1112.50,0,1,1.00
11/07/2005,17:06,1112.75,1112.75,1112.75,1112.75,1,0,1.00
11/07/2005,17:10,1112.50,1112.50,1112.50,1112.50,0,6,6.00
11/07/2005,17:12,1112.50,1112.50,1112.50,1112.50,0,2,2.00
11/07/2005,17:14,1112.75,1112.75,1112.75,1112.75,52,0,52.00
11/07/2005,17:15,1112.50,1112.50,1112.50,1112.50,0,3,3.00
11/07/2005,17:17,1112.50,1112.50,1112.50,1112.50,0,2,2.00
11/07/2005,17:18,1112.50,1112.50,1112.50,1112.50,0,7,7.00
11/07/2005,17:19,1112.50,1112.50,1112.50,1112.50,0,1,1.00
11/07/2005,17:20,1112.50,1112.50,1112.50,1112.50,0,1,1.00
11/07/2005,17:22,1112.75,1112.75,1112.75,1112.75,1,0,1.00
11/07/2005,17:23,1112.75,1112.75,1112.75,1112.75,5,0,5.00
11/07/2005,17:24,1112.50,1112.50,1112.50,1112.50,0,1,1.00
11/07/2005,17:25,1112.50,1112.50,1112.50,1112.50,0,5,5.00
11/07/2005,17:26,1112.50,1112.50,1112.50,1112.50,0,20,20.00
11/07/2005,17:28,1112.50,1112.50,1112.50,1112.50,0,1,1.00
11/07/2005,17:29,1112.50,1112.50,1112.50,1112.50,0,2,2.00
11/07/2005,17:30,1112.50,1112.50,1112.50,1112.50,0,2,2.00
11/07/2005,17:31,1112.50,1112.50,1112.50,1112.50,0,2,2.00
11/07/2005,17:33,1112.50,1112.50,1112.50,1112.50,0,1,1.00
11/07/2005,17:35,1112.50,1112.50,1112.50,1112.50,0,1,1.00
11/07/2005,17:37,1112.75,1112.75,1112.75,1112.75,3,0,3.00
11/07/2005,17:38,1112.50,1112.50,1112.50,1112.50,0,3,3.00
11/07/2005,17:49,1112.50,1112.50,1112.50,1112.50,0,1,1.00
11/07/2005,17:50,1112.50,1112.50,1112.50,1112.50,0,1,1.00
11/07/2005,17:51,1112.50,1112.50,1112.50,1112.50,0,1,1.00
11/07/2005,17:54,1112.75,1112.75,1112.50,1112.50,1,41,42.00
11/07/2005,17:56,1112.50,1112.50,1112.50,1112.50,0,27,27.00
11/07/2005,18:06,1112.75,1112.75,1112.75,1112.75,10,0,10.00
11/07/2005,18:07,1112.75,1112.75,1112.75,1112.75,1,0,1.00
11/07/2005,18:12,1112.75,1112.75,1112.75,1112.75,1,0,1.00
11/07/2005,18:15,1112.50,1112.50,1112.50,1112.50,0,86,86.00
11/07/2005,18:16,1112.75,1112.75,1112.75,1112.75,2,0,2.00
11/07/2005,18:17,1112.50,1112.50,1112.50,1112.50,0,8,8.00
11/07/2005,18:19,1112.50,1112.50,1112.50,1112.50,0,5,5.00
11/07/2005,18:26,1112.50,1112.50,1112.50,1112.50,0,40,40.00
11/07/2005,18:27,1112.75,1112.75,1112.75,1112.75,1,0,1.00
11/07/2005,18:30,1112.75,1112.75,1112.75,1112.75,4,0,4.00
11/07/2005,18:31,1112.75,1112.75,1112.75,1112.75,100,0,100.00
11/07/2005,18:34,1112.50,1112.50,1112.50,1112.50,0,5,5.00
11/07/2005,18:44,1112.75,1112.75,1112.75,1112.75,1,0,1.00
11/07/2005,18:45,1112.75,1112.75,1112.75,1112.75,2,0,2.00
11/07/2005,18:46,1112.75,1112.75,1112.75,1112.75,1,0,1.00
11/07/2005,18:52,1112.75,1112.75,1112.75,1112.75,1,0,1.00
11/07/2005,18:53,1112.75,1112.75,1112.75,1112.75,2,0,2.00
11/07/2005,18:56,1112.50,1112.50,1112.50,1112.50,0,1,1.00
11/07/2005,19:00,1112.75,1112.75,1112.75,1112.75,10,0,10.00
11/07/2005,19:02,1112.50,1112.50,1112.50,1112.50,0,2,2.00
11/07/2005,19:04,1112.75,1112.75,1112.75,1112.75,1,0,1.00
11/07/2005,19:07,1112.75,1112.75,1112.75,1112.75,1,0,1.00
11/07/2005,19:08,1112.75,1112.75,1112.75,1112.75,1,0,1.00
11/07/2005,19:13,1112.50,1112.50,1112.50,1112.50,0,2,2.00
11/07/2005,19:14,1112.50,1112.50,1112.50,1112.50,0,2,2.00
11/07/2005,19:16,1112.50,1112.50,1112.50,1112.50,0,38,38.00
11/07/2005,19:17,1112.50,1112.50,1112.50,1112.50,0,5,5.00
11/07/2005,19:18,1112.75,1112.75,1112.75,1112.75,1,0,1.00
11/07/2005,19:19,1112.50,1112.50,1112.50,1112.50,0,13,13.00
11/07/2005,19:21,1112.50,1112.50,1112.50,1112.50,0,1,1.00
11/07/2005,19:26,1112.50,1112.50,1112.50,1112.50,0,1,1.00
11/07/2005,19:27,1112.50,1112.75,1112.50,1112.75,1,4,5.00
11/07/2005,19:30,1112.75,1112.75,1112.75,1112.75,97,0,97.00
11/07/2005,19:35,1112.50,1112.50,1112.50,1112.50,0,1,1.00
11/07/2005,19:36,1112.50,1112.50,1112.50,1112.50,0,1,1.00
11/07/2005,19:38,1112.75,1112.75,1112.50,1112.50,1,1,2.00
11/07/2005,19:40,1112.75,1112.75,1112.75,1112.75,6,0,6.00
11/07/2005,19:43,1112.50,1112.50,1112.50,1112.50,0,6,6.00
11/07/2005,19:44,1112.50,1112.50,1112.50,1112.50,0,1,1.00
11/07/2005,19:48,1112.50,1112.50,1112.50,1112.50,0,8,8.00
11/07/2005,19:50,1112.75,1112.75,1112.75,1112.75,1,0,1.00
11/07/2005,19:51,1112.75,1112.75,1112.75,1112.75,2,0,2.00
11/07/2005,19:52,1112.50,1112.50,1112.50,1112.50,0,5,5.00
11/07/2005,19:53,1112.50,1112.50,1112.50,1112.50,0,10,10.00
11/07/2005,19:56,1112.50,1112.50,1112.50,1112.50,0,7,7.00
11/07/2005,19:57,1112.50,1112.50,1112.50,1112.50,0,1,1.00
11/07/2005,19:59,1112.50,1112.50,1112.50,1112.50,0,5,5.00
11/07/2005,20:03,1112.50,1112.50,1112.50,1112.50,0,7,7.00
11/07/2005,20:05,1112.75,1112.75,1112.75,1112.75,1,0,1.00
11/07/2005,20:09,1112.75,1112.75,1112.75,1112.75,1,0,1.00
11/07/2005,20:12,1112.75,1112.75,1112.75,1112.75,4,0,4.00
11/07/2005,20:13,1112.75,1112.75,1112.75,1112.75,4,0,4.00
11/07/2005,20:14,1112.75,1112.75,1112.75,1112.75,21,0,21.00
11/07/2005,20:15,1112.75,1112.75,1112.75,1112.75,13,0,13.00
11/07/2005,20:16,1112.75,1112.75,1112.75,1112.75,1,0,1.00
11/07/2005,20:17,1112.50,1112.50,1112.50,1112.50,0,1,1.00
11/07/2005,20:23,1112.50,1112.50,1112.50,1112.50,0,6,6.00
11/07/2005,20:24,1112.75,1112.75,1112.75,1112.75,3,0,3.00
11/07/2005,20:25,1112.50,1112.50,1112.50,1112.50,0,1,1.00
11/07/2005,20:26,1112.75,1112.75,1112.75,1112.75,10,0,10.00
11/07/2005,20:27,1112.75,1112.75,1112.75,1112.75,1,0,1.00
11/07/2005,20:28,1112.75,1112.75,1112.75,1112.75,2,0,2.00
11/07/2005,20:30,1112.75,1112.75,1112.75,1112.75,1,0,1.00
11/07/2005,20:33,1112.50,1112.50,1112.50,1112.50,0,1,1.00
11/07/2005,20:38,1112.50,1112.50,1112.50,1112.50,0,1,1.00
11/07/2005,20:42,1112.50,1112.50,1112.50,1112.50,0,1,1.00
11/07/2005,20:43,1112.75,1112.75,1112.75,1112.75,5,0,5.00
11/07/2005,20:44,1112.50,1112.50,1112.50,1112.50,0,100,100.00
11/07/2005,20:50,1112.25,1112.50,1112.25,1112.50,20,2,22.00
11/07/2005,20:56,1112.50,1112.50,1112.50,1112.50,10,0,10.00
11/07/2005,21:01,1112.25,1112.25,1112.25,1112.25,0,8,8.00
11/07/2005,21:02,1112.25,1112.25,1112.25,1112.25,0,1,1.00
11/07/2005,21:09,1112.25,1112.25,1112.25,1112.25,0,5,5.00
11/07/2005,21:11,1112.25,1112.25,1112.25,1112.25,0,3,3.00
11/07/2005,21:14,1112.25,1112.25,1111.50,1111.75,31,403,434.00
11/07/2005,21:15,1111.75,1111.75,1111.75,1111.75,1,0,1.00
11/07/2005,21:16,1111.75,1111.75,1111.50,1111.50,39,2,41.00
11/07/2005,21:17,1111.50,1111.75,1111.50,1111.75,7,2,9.00
11/07/2005,21:19,1111.75,1111.75,1111.75,1111.75,20,0,20.00
11/07/2005,21:20,1111.50,1111.75,1111.50,1111.75,2,3,5.00
11/07/2005,21:21,1111.75,1111.75,1111.75,1111.75,4,0,4.00
11/07/2005,21:22,1111.75,1111.75,1111.75,1111.75,1,0,1.00
11/07/2005,21:23,1111.50,1111.75,1111.50,1111.75,21,20,41.00
11/07/2005,21:24,1111.75,1111.75,1111.75,1111.75,5,0,5.00
11/07/2005,21:25,1111.75,1111.75,1111.75,1111.75,1,0,1.00
11/07/2005,21:26,1111.50,1111.50,1111.50,1111.50,0,1,1.00
11/07/2005,21:28,1111.75,1111.75,1111.75,1111.75,1,0,1.00
11/07/2005,21:29,1111.75,1111.75,1111.75,1111.75,3,0,3.00
11/07/2005,21:30,1111.75,1111.75,1111.75,1111.75,56,0,56.00
11/07/2005,21:31,1111.75,1112.00,1111.75,1111.75,17,37,54.00
11/07/2005,21:32,1111.50,1111.75,1111.50,1111.75,18,1,19.00
11/07/2005,21:33,1111.75,1111.75,1111.50,1111.75,13,1,14.00
11/07/2005,21:34,1111.75,1111.75,1111.75,1111.75,14,0,14.00
11/07/2005,21:35,1111.75,1111.75,1111.75,1111.75,52,0,52.00
11/07/2005,21:36,1111.75,1111.75,1111.75,1111.75,101,0,101.00
11/07/2005,21:37,1111.75,1111.75,1111.50,1111.50,8,1,9.00
11/07/2005,21:38,1111.75,1111.75,1111.75,1111.75,7,0,7.00
11/07/2005,21:39,1111.75,1111.75,1111.50,1111.75,3,1,4.00
11/07/2005,21:40,1111.75,1111.75,1111.50,1111.50,102,9,111.00
11/07/2005,21:41,1111.75,1111.75,1111.25,1111.50,18,120,138.00
11/07/2005,21:43,1111.50,1111.50,1111.50,1111.50,1,0,1.00
11/07/2005,21:46,1111.50,1111.50,1111.50,1111.50,1,0,1.00
11/07/2005,21:47,1111.50,1111.50,1111.25,1111.25,35,2,37.00
11/07/2005,21:48,1111.50,1111.50,1111.50,1111.50,1,0,1.00
11/07/2005,21:50,1111.75,1111.75,1111.75,1111.75,2,0,2.00
11/07/2005,21:51,1111.75,1111.75,1111.75,1111.75,3,0,3.00
11/07/2005,21:52,1111.75,1111.75,1111.75,1111.75,1,0,1.00
11/07/2005,21:53,1111.75,1111.75,1111.75,1111.75,3,0,3.00
11/07/2005,21:54,1111.75,1111.75,1111.75,1111.75,1,0,1.00
11/07/2005,21:55,1111.75,1111.75,1111.75,1111.75,1,0,1.00
11/07/2005,21:58,1111.75,1111.75,1111.75,1111.75,8,0,8.00
11/07/2005,21:59,1111.75,1111.75,1111.75,1111.75,93,0,93.00
11/07/2005,22:00,1111.75,1111.75,1111.75,1111.75,16,0,16.00
11/07/2005,22:01,1111.75,1111.75,1111.50,1111.50,2,7,9.00
11/07/2005,22:04,1111.50,1111.50,1111.50,1111.50,0,1,1.00
11/07/2005,22:05,1111.50,1111.50,1111.50,1111.50,0,3,3.00
11/07/2005,22:06,1111.50,1111.50,1111.00,1111.25,12,281,293.00
11/07/2005,22:07,1111.50,1111.50,1111.50,1111.50,4,0,4.00
11/07/2005,22:08,1111.50,1111.50,1111.50,1111.50,2,0,2.00
11/07/2005,22:11,1111.50,1111.50,1111.50,1111.50,12,0,12.00
11/07/2005,22:14,1111.50,1111.75,1111.50,1111.75,7,0,7.00
11/07/2005,22:15,1111.50,1111.50,1111.50,1111.50,0,3,3.00
11/07/2005,22:16,1111.50,1111.50,1111.50,1111.50,0,11,11.00
11/07/2005,22:18,1111.50,1111.75,1111.50,1111.75,3,6,9.00
11/07/2005,22:19,1111.50,1111.50,1111.50,1111.50,0,4,4.00
11/07/2005,22:20,1111.50,1111.50,1111.50,1111.50,0,4,4.00
11/07/2005,22:21,1111.50,1111.50,1111.50,1111.50,0,1,1.00
11/07/2005,22:24,1111.50,1111.50,1111.50,1111.50,0,1,1.00
11/07/2005,22:28,1111.50,1111.50,1111.50,1111.50,0,7,7.00
11/07/2005,22:29,1111.50,1111.50,1111.50,1111.50,0,5,5.00
11/07/2005,22:31,1111.50,1111.50,1111.50,1111.50,0,8,8.00
11/07/2005,22:32,1111.50,1111.50,1111.50,1111.50,0,2,2.00
11/07/2005,22:36,1111.50,1111.50,1111.50,1111.50,0,3,3.00
11/07/2005,22:39,1111.75,1111.75,1111.75,1111.75,1,0,1.00
11/07/2005,22:40,1111.75,1111.75,1111.75,1111.75,3,0,3.00
11/07/2005,22:41,1111.75,1111.75,1111.75,1111.75,1,0,1.00
11/07/2005,22:46,1111.50,1111.50,1111.50,1111.50,0,50,50.00
11/07/2005,22:47,1111.50,1111.50,1111.50,1111.50,0,1,1.00
11/07/2005,22:50,1111.50,1111.50,1111.50,1111.50,0,13,13.00
11/07/2005,22:51,1111.50,1111.50,1111.50,1111.50,0,3,3.00
11/07/2005,22:52,1111.50,1111.50,1111.50,1111.50,0,1,1.00
11/07/2005,22:53,1111.50,1111.50,1111.25,1111.25,0,57,57.00
11/07/2005,22:56,1111.50,1111.50,1111.50,1111.50,6,0,6.00
11/07/2005,22:57,1111.25,1111.25,1111.25,1111.25,0,41,41.00
11/07/2005,22:58,1111.50,1111.50,1111.50,1111.50,1,0,1.00
11/07/2005,23:00,1111.50,1111.50,1111.50,1111.50,1,0,1.00
11/07/2005,23:01,1111.50,1111.50,1111.25,1111.25,2,7,9.00
11/07/2005,23:02,1111.25,1111.25,1111.25,1111.25,0,40,40.00
11/07/2005,23:09,1111.25,1111.50,1111.25,1111.50,12,5,17.00
11/07/2005,23:10,1111.25,1111.50,1111.25,1111.50,98,2,100.00
11/07/2005,23:11,1111.50,1111.50,1111.50,1111.50,10,0,10.00
11/07/2005,23:12,1111.50,1111.50,1111.50,1111.50,1,0,1.00
11/07/2005,23:13,1111.25,1111.25,1111.25,1111.25,0,25,25.00
11/07/2005,23:15,1111.25,1111.25,1111.25,1111.25,0,1,1.00
11/07/2005,23:22,1111.25,1111.25,1111.25,1111.25,0,1,1.00
11/07/2005,23:24,1111.50,1111.50,1111.50,1111.50,19,0,19.00
11/07/2005,23:25,1111.50,1111.50,1111.50,1111.50,1,0,1.00
11/07/2005,23:26,1111.50,1111.50,1111.50,1111.50,2,0,2.00
11/07/2005,23:28,1111.25,1111.25,1111.25,1111.25,0,6,6.00
11/07/2005,23:29,1111.25,1111.25,1111.25,1111.25,0,4,4.00
11/07/2005,23:30,1111.25,1111.25,1111.25,1111.25,0,1,1.00
11/07/2005,23:31,1111.25,1111.50,1111.25,1111.50,7,1,8.00
11/07/2005,23:32,1111.50,1111.50,1111.50,1111.50,135,0,135.00
11/07/2005,23:34,1111.50,1111.50,1111.50,1111.50,20,0,20.00
11/07/2005,23:36,1111.50,1111.50,1111.50,1111.50,11,0,11.00
11/07/2005,23:37,1111.75,1111.75,1111.25,1111.25,2,2,4.00
11/07/2005,23:38,1111.25,1111.25,1111.25,1111.25,0,100,100.00
11/07/2005,23:39,1111.50,1111.50,1111.25,1111.25,2,50,52.00
11/07/2005,23:40,1111.25,1111.25,1111.25,1111.25,0,33,33.00
11/07/2005,23:41,1111.25,1111.25,1111.00,1111.25,3,12,15.00
11/07/2005,23:42,1111.00,1111.25,1111.00,1111.25,4,70,74.00
11/07/2005,23:43,1111.25,1111.50,1111.25,1111.50,26,0,26.00
11/07/2005,23:44,1111.25,1111.50,1111.25,1111.50,1,8,9.00
11/07/2005,23:46,1111.50,1111.50,1111.50,1111.50,2,0,2.00
11/07/2005,23:49,1111.50,1111.50,1111.50,1111.50,2,0,2.00
11/07/2005,23:51,1111.50,1111.50,1111.50,1111.50,11,0,11.00
11/07/2005,23:52,1111.50,1111.50,1111.50,1111.50,1,0,1.00
11/07/2005,23:53,1111.50,1111.50,1111.50,1111.50,3,0,3.00
11/07/2005,23:54,1111.50,1111.50,1111.50,1111.50,1,0,1.00
11/07/2005,23:55,1111.50,1111.50,1111.50,1111.50,2,0,2.00
11/07/2005,23:57,1111.50,1111.50,1111.50,1111.50,1,0,1.00
11/07/2005,23:59,1111.25,1111.25,1111.25,1111.25,0,6,6.00
11/08/2005,00:01,1111.25,1111.25,1111.25,1111.25,0,7,7.00
11/08/2005,00:02,1111.25,1111.25,1111.25,1111.25,0,1,1.00
11/08/2005,00:03,1111.50,1111.50,1111.50,1111.50,5,0,5.00
11/08/2005,00:04,1111.50,1111.50,1111.50,1111.50,3,0,3.00
11/08/2005,00:05,1111.50,1111.50,1111.50,1111.50,46,0,46.00
11/08/2005,00:06,1111.50,1111.75,1111.50,1111.75,51,0,51.00
11/08/2005,00:09,1111.75,1111.75,1111.75,1111.75,4,0,4.00
11/08/2005,00:13,1111.75,1111.75,1111.75,1111.75,1,0,1.00
11/08/2005,00:16,1111.75,1111.75,1111.75,1111.75,1,0,1.00
11/08/2005,00:19,1111.75,1111.75,1111.75,1111.75,1,0,1.00
11/08/2005,00:22,1111.75,1111.75,1111.75,1111.75,145,0,145.00
11/08/2005,00:23,1111.75,1111.75,1111.75,1111.75,105,0,105.00
11/08/2005,00:24,1111.75,1111.75,1111.75,1111.75,3,0,3.00
11/08/2005,00:26,1111.75,1112.00,1111.75,1112.00,3,2,5.00
11/08/2005,00:31,1112.00,1112.00,1112.00,1112.00,2,0,2.00
11/08/2005,00:32,1112.00,1112.00,1111.75,1112.00,3,2,5.00
11/08/2005,00:33,1112.00,1112.00,1112.00,1112.00,1,0,1.00
11/08/2005,00:36,1111.75,1112.00,1111.75,1112.00,11,3,14.00
11/08/2005,00:43,1112.00,1112.00,1112.00,1112.00,1,0,1.00
11/08/2005,00:46,1112.00,1112.00,1112.00,1112.00,1,0,1.00
11/08/2005,00:49,1111.75,1111.75,1111.75,1111.75,0,150,150.00
11/08/2005,00:50,1111.75,1112.00,1111.50,1111.50,2,110,112.00
11/08/2005,00:51,1111.75,1112.00,1111.75,1112.00,13,0,13.00
11/08/2005,00:52,1112.00,1112.00,1112.00,1112.00,5,0,5.00
11/08/2005,00:53,1112.00,1112.00,1112.00,1112.00,1,0,1.00
11/08/2005,01:00,1111.75,1112.00,1111.75,1112.00,1,12,13.00
11/08/2005,01:01,1111.75,1112.00,1111.75,1112.00,2,1,3.00
11/08/2005,01:02,1111.75,1111.75,1111.75,1111.75,0,3,3.00
11/08/2005,01:04,1111.75,1111.75,1111.75,1111.75,0,7,7.00
11/08/2005,01:06,1111.75,1112.00,1111.75,1112.00,17,3,20.00
11/08/2005,01:07,1112.00,1112.00,1112.00,1112.00,125,0,125.00
11/08/2005,01:08,1112.00,1112.00,1112.00,1112.00,10,0,10.00
11/08/2005,01:09,1112.00,1112.00,1112.00,1112.00,118,0,118.00
11/08/2005,01:10,1112.25,1112.25,1112.25,1112.25,3,0,3.00
11/08/2005,01:12,1112.25,1112.25,1112.25,1112.25,44,0,44.00
11/08/2005,01:13,1112.00,1112.00,1112.00,1112.00,0,1,1.00
11/08/2005,01:14,1112.25,1112.50,1112.25,1112.50,190,0,190.00
11/08/2005,01:15,1112.50,1112.75,1112.50,1112.50,165,131,296.00
11/08/2005,01:16,1112.75,1112.75,1112.50,1112.50,2,170,172.00
11/08/2005,01:18,1112.50,1112.50,1112.50,1112.50,0,2,2.00
11/08/2005,01:24,1112.75,1112.75,1112.75,1112.75,3,0,3.00
11/08/2005,01:25,1112.75,1112.75,1112.75,1112.75,27,0,27.00
11/08/2005,01:27,1112.50,1112.50,1112.50,1112.50,0,10,10.00
11/08/2005,01:28,1112.50,1112.50,1112.50,1112.50,0,155,155.00
11/08/2005,01:29,1112.50,1112.50,1112.50,1112.50,0,15,15.00
11/08/2005,01:36,1112.50,1112.50,1112.50,1112.50,0,5,5.00
11/08/2005,01:37,1112.50,1112.50,1112.50,1112.50,0,25,25.00
11/08/2005,01:38,1112.50,1112.50,1112.50,1112.50,0,1,1.00
11/08/2005,01:39,1112.75,1112.75,1112.50,1112.50,1,2,3.00
11/08/2005,01:44,1112.75,1113.00,1112.75,1113.00,228,0,228.00
11/08/2005,01:45,1113.00,1113.00,1113.00,1113.00,111,0,111.00
11/08/2005,01:46,1113.00,1113.00,1113.00,1113.00,16,0,16.00
11/08/2005,01:47,1113.00,1113.25,1113.00,1113.25,128,0,128.00
11/08/2005,01:48,1113.00,1113.25,1113.00,1113.25,62,2,64.00
11/08/2005,01:50,1113.25,1113.25,1113.25,1113.25,10,0,10.00
11/08/2005,01:53,1113.25,1113.25,1113.25,1113.25,5,0,5.00
11/08/2005,01:55,1113.25,1113.25,1113.25,1113.25,10,0,10.00
11/08/2005,01:56,1113.25,1113.25,1113.00,1113.25,10,2,12.00
11/08/2005,01:57,1113.00,1113.00,1113.00,1113.00,0,20,20.00
11/08/2005,01:59,1113.25,1113.25,1113.25,1113.25,62,0,62.00
11/08/2005,02:00,1113.25,1113.50,1113.25,1113.50,95,0,95.00
11/08/2005,02:01,1113.50,1113.50,1113.25,1113.25,1,22,23.00
11/08/2005,02:02,1113.25,1113.25,1113.25,1113.25,0,99,99.00
11/08/2005,02:03,1113.25,1113.25,1113.25,1113.25,0,1,1.00
11/08/2005,02:04,1113.25,1113.50,1113.00,1113.25,30,147,177.00
11/08/2005,02:05,1113.25,1113.25,1113.00,1113.00,0,36,36.00
11/08/2005,02:06,1113.25,1113.25,1113.25,1113.25,98,0,98.00
11/08/2005,02:07,1113.25,1113.25,1113.00,1113.25,170,40,210.00
11/08/2005,02:08,1113.25,1113.75,1113.25,1113.50,257,1,258.00
11/08/2005,02:09,1113.50,1113.50,1113.50,1113.50,0,5,5.00
11/08/2005,02:11,1113.75,1114.00,1113.75,1113.75,188,110,298.00
11/08/2005,02:12,1113.75,1113.75,1113.75,1113.75,0,42,42.00
11/08/2005,02:13,1113.75,1114.00,1113.50,1114.00,152,27,179.00
11/08/2005,02:14,1113.75,1114.00,1113.75,1114.00,1,13,14.00
11/08/2005,02:15,1114.00,1114.00,1114.00,1114.00,3,0,3.00
11/08/2005,02:16,1114.00,1114.00,1113.75,1113.75,9,36,45.00
11/08/2005,02:17,1114.00,1114.00,1113.75,1114.00,10,5,15.00
11/08/2005,02:18,1113.75,1113.75,1113.75,1113.75,0,211,211.00
11/08/2005,02:19,1113.75,1113.75,1113.50,1113.50,0,6,6.00
11/08/2005,02:20,1113.75,1113.75,1113.75,1113.75,96,0,96.00
11/08/2005,02:21,1113.75,1113.75,1113.75,1113.75,1,0,1.00
11/08/2005,02:22,1113.50,1113.50,1113.50,1113.50,0,119,119.00
11/08/2005,02:23,1113.50,1113.50,1113.25,1113.50,32,5,37.00
11/08/2005,02:24,1113.50,1113.50,1113.25,1113.50,165,1,166.00
11/08/2005,02:25,1113.50,1113.50,1113.25,1113.50,97,1,98.00
11/08/2005,02:26,1113.50,1113.75,1113.50,1113.75,24,0,24.00
11/08/2005,02:27,1113.75,1114.00,1113.75,1113.75,39,161,200.00
11/08/2005,02:28,1113.75,1113.75,1113.75,1113.75,0,18,18.00
11/08/2005,02:29,1113.75,1113.75,1113.75,1113.75,0,21,21.00
11/08/2005,02:30,1113.75,1113.75,1113.75,1113.75,0,129,129.00
11/08/2005,02:31,1113.50,1113.50,1113.50,1113.50,0,1,1.00
11/08/2005,02:32,1113.50,1113.50,1113.50,1113.50,0,74,74.00
11/08/2005,02:33,1113.50,1113.50,1113.50,1113.50,0,52,52.00
11/08/2005,02:34,1113.75,1113.75,1113.50,1113.75,27,40,67.00
11/08/2005,02:35,1113.50,1113.50,1113.25,1113.50,20,50,70.00
11/08/2005,02:36,1113.50,1113.50,1113.50,1113.50,10,0,10.00
11/08/2005,02:37,1113.50,1113.50,1113.50,1113.50,49,0,49.00
11/08/2005,02:38,1113.50,1113.50,1113.50,1113.50,94,0,94.00
11/08/2005,02:39,1113.50,1113.50,1113.25,1113.25,5,2,7.00
11/08/2005,02:40,1113.50,1113.50,1113.50,1113.50,1,0,1.00
11/08/2005,02:41,1113.50,1113.75,1113.50,1113.75,36,3,39.00
11/08/2005,02:42,1113.50,1113.50,1113.50,1113.50,0,56,56.00
11/08/2005,02:43,1113.50,1113.50,1113.50,1113.50,0,27,27.00
11/08/2005,02:44,1113.50,1113.50,1113.25,1113.25,0,84,84.00
11/08/2005,02:45,1113.00,1113.00,1113.00,1113.00,0,96,96.00
11/08/2005,02:46,1113.00,1113.00,1113.00,1113.00,0,8,8.00
11/08/2005,02:47,1113.00,1113.00,1112.75,1112.75,0,70,70.00
11/08/2005,02:48,1112.75,1112.75,1112.50,1112.75,28,104,132.00
11/08/2005,02:49,1112.75,1112.75,1112.75,1112.75,39,0,39.00
11/08/2005,02:50,1112.75,1112.75,1112.75,1112.75,105,0,105.00
11/08/2005,02:51,1112.75,1112.75,1112.75,1112.75,61,0,61.00
11/08/2005,02:52,1112.75,1112.75,1112.75,1112.75,29,0,29.00
11/08/2005,02:53,1112.75,1113.25,1112.75,1113.25,99,0,99.00
11/08/2005,02:54,1113.00,1113.25,1113.00,1113.25,1,3,4.00
11/08/2005,02:55,1113.25,1113.25,1113.25,1113.25,36,0,36.00
11/08/2005,02:56,1113.00,1113.00,1113.00,1113.00,0,4,4.00
11/08/2005,02:58,1113.25,1113.50,1113.25,1113.50,54,0,54.00
11/08/2005,02:59,1113.50,1113.75,1113.50,1113.50,58,8,66.00
11/08/2005,03:00,1113.50,1113.50,1113.50,1113.50,0,17,17.00
11/08/2005,03:01,1113.50,1113.75,1113.50,1113.50,5,152,157.00
11/08/2005,03:02,1113.75,1113.75,1113.75,1113.75,2,0,2.00
11/08/2005,03:03,1113.75,1113.75,1113.75,1113.75,3,0,3.00
11/08/2005,03:04,1113.50,1113.50,1113.50,1113.50,0,75,75.00
11/08/2005,03:05,1113.25,1113.25,1113.25,1113.25,0,109,109.00
11/08/2005,03:06,1113.25,1113.25,1113.25,1113.25,0,43,43.00
11/08/2005,03:07,1113.00,1113.25,1113.00,1113.25,43,6,49.00
11/08/2005,03:08,1113.25,1113.50,1113.25,1113.50,25,0,25.00
11/08/2005,03:10,1113.25,1113.25,1113.25,1113.25,0,3,3.00
11/08/2005,03:13,1113.25,1113.25,1113.25,1113.25,0,3,3.00
11/08/2005,03:15,1113.50,1113.50,1113.25,1113.25,2,62,64.00
11/08/2005,03:16,1113.25,1113.25,1113.25,1113.25,0,68,68.00
11/08/2005,03:17,1113.25,1113.25,1113.25,1113.25,0,26,26.00
11/08/2005,03:19,1113.25,1113.25,1113.25,1113.25,0,1,1.00
11/08/2005,03:20,1113.25,1113.50,1113.25,1113.50,2,1,3.00
11/08/2005,03:22,1113.50,1113.50,1113.50,1113.50,73,0,73.00
11/08/2005,03:23,1113.50,1113.50,1113.50,1113.50,3,0,3.00
11/08/2005,03:24,1113.50,1113.75,1113.50,1113.75,3,0,3.00
11/08/2005,03:25,1113.50,1113.50,1113.50,1113.50,0,1,1.00
11/08/2005,03:28,1113.50,1113.75,1113.50,1113.50,1,7,8.00
11/08/2005,03:29,1113.50,1114.00,1113.50,1113.75,159,66,225.00
11/08/2005,03:30,1113.75,1113.75,1113.75,1113.75,0,51,51.00
11/08/2005,03:31,1113.50,1113.50,1113.25,1113.50,9,188,197.00
11/08/2005,03:32,1113.50,1113.50,1113.50,1113.50,62,0,62.00
11/08/2005,03:33,1113.50,1113.50,1113.50,1113.50,17,0,17.00
11/08/2005,03:34,1113.50,1113.50,1113.50,1113.50,25,0,25.00
11/08/2005,03:36,1113.50,1113.50,1113.50,1113.50,1,0,1.00
11/08/2005,03:37,1113.50,1113.50,1113.50,1113.50,1,0,1.00
11/08/2005,03:38,1113.75,1113.75,1113.75,1113.75,1,0,1.00
11/08/2005,03:39,1113.50,1113.50,1113.50,1113.50,0,83,83.00
11/08/2005,03:41,1113.50,1113.50,1113.50,1113.50,0,40,40.00
11/08/2005,03:43,1113.50,1113.50,1113.50,1113.50,0,136,136.00
11/08/2005,03:44,1113.50,1113.50,1113.50,1113.50,0,6,6.00
11/08/2005,03:45,1113.50,1113.50,1113.50,1113.50,0,64,64.00
11/08/2005,03:46,1113.50,1113.50,1113.50,1113.50,0,9,9.00
11/08/2005,03:47,1113.50,1113.50,1113.25,1113.25,0,5,5.00
11/08/2005,03:48,1113.50,1113.50,1113.50,1113.50,50,0,50.00
11/08/2005,03:49,1113.50,1113.50,1113.50,1113.50,19,0,19.00
11/08/2005,03:50,1113.50,1113.50,1113.50,1113.50,7,0,7.00
11/08/2005,03:51,1113.25,1113.50,1113.25,1113.50,18,1,19.00
11/08/2005,03:52,1113.50,1113.50,1113.50,1113.50,57,0,57.00
11/08/2005,03:53,1113.50,1113.50,1113.50,1113.50,25,0,25.00
11/08/2005,03:54,1113.75,1113.75,1113.75,1113.75,22,0,22.00
11/08/2005,03:56,1113.50,1113.75,1113.50,1113.75,9,36,45.00
11/08/2005,03:57,1113.50,1113.50,1113.50,1113.50,0,6,6.00
11/08/2005,03:58,1113.50,1113.50,1113.50,1113.50,0,2,2.00
11/08/2005,03:59,1113.50,1113.50,1113.50,1113.50,0,11,11.00
11/08/2005,04:00,1113.75,1113.75,1113.75,1113.75,264,0,264.00
11/08/2005,04:01,1113.75,1113.75,1113.75,1113.75,3,0,3.00
11/08/2005,04:02,1113.75,1113.75,1113.75,1113.75,2,0,2.00
11/08/2005,04:03,1113.75,1113.75,1113.75,1113.75,30,0,30.00
11/08/2005,04:08,1113.75,1113.75,1113.75,1113.75,1,0,1.00
11/08/2005,04:09,1113.75,1113.75,1113.50,1113.50,2,2,4.00
11/08/2005,04:10,1113.75,1113.75,1113.50,1113.50,1,96,97.00
11/08/2005,04:11,1113.50,1113.75,1113.50,1113.75,1,38,39.00
11/08/2005,04:13,1113.25,1113.25,1113.25,1113.25,0,2,2.00
11/08/2005,04:14,1113.25,1113.50,1113.25,1113.50,3,3,6.00
11/08/2005,04:16,1113.50,1113.50,1113.50,1113.50,27,0,27.00
11/08/2005,04:17,1113.50,1113.50,1113.50,1113.50,40,0,40.00
11/08/2005,04:19,1113.50,1113.50,1113.50,1113.50,6,0,6.00
11/08/2005,04:22,1113.75,1113.75,1113.75,1113.75,2,0,2.00
11/08/2005,04:27,1113.50,1113.50,1113.50,1113.50,0,5,5.00
11/08/2005,04:30,1113.75,1113.75,1113.75,1113.75,69,0,69.00
11/08/2005,04:31,1113.75,1114.00,1113.75,1114.00,6,0,6.00
11/08/2005,04:33,1113.75,1113.75,1113.75,1113.75,0,50,50.00
11/08/2005,04:34,1113.75,1113.75,1113.75,1113.75,0,30,30.00
11/08/2005,04:35,1113.75,1113.75,1113.75,1113.75,0,21,21.00
11/08/2005,04:36,1113.75,1113.75,1113.75,1113.75,0,4,4.00
11/08/2005,04:38,1113.50,1113.50,1113.50,1113.50,0,2,2.00
11/08/2005,04:41,1113.75,1113.75,1113.75,1113.75,1,0,1.00
11/08/2005,04:43,1113.75,1113.75,1113.75,1113.75,10,0,10.00
11/08/2005,04:44,1113.50,1113.50,1113.50,1113.50,0,51,51.00
11/08/2005,04:46,1113.50,1113.50,1113.50,1113.50,0,1,1.00
11/08/2005,04:47,1113.75,1113.75,1113.75,1113.75,23,0,23.00
11/08/2005,04:48,1113.75,1113.75,1113.75,1113.75,21,0,21.00
11/08/2005,04:49,1113.75,1113.75,1113.75,1113.75,1,0,1.00
11/08/2005,04:50,1113.75,1113.75,1113.75,1113.75,6,0,6.00
11/08/2005,04:51,1113.75,1113.75,1113.75,1113.75,1,0,1.00
11/08/2005,04:52,1113.75,1113.75,1113.75,1113.75,6,0,6.00
11/08/2005,04:53,1113.75,1113.75,1113.75,1113.75,2,0,2.00
11/08/2005,04:55,1113.75,1113.75,1113.75,1113.75,7,0,7.00
11/08/2005,04:56,1113.75,1113.75,1113.75,1113.75,16,0,16.00
11/08/2005,04:57,1113.75,1113.75,1113.75,1113.75,1,0,1.00
11/08/2005,04:58,1113.75,1113.75,1113.75,1113.75,38,0,38.00
11/08/2005,04:59,1113.75,1114.00,1113.75,1113.75,32,1,33.00
11/08/2005,05:00,1113.75,1113.75,1113.75,1113.75,0,1,1.00
11/08/2005,05:01,1113.75,1113.75,1113.75,1113.75,0,108,108.00
11/08/2005,05:03,1113.75,1113.75,1113.75,1113.75,0,10,10.00
11/08/2005,05:04,1113.75,1113.75,1113.75,1113.75,0,118,118.00
11/08/2005,05:05,1113.50,1113.75,1113.50,1113.75,1,3,4.00
11/08/2005,05:06,1113.75,1113.75,1113.75,1113.75,105,0,105.00
11/08/2005,05:07,1113.75,1113.75,1113.75,1113.75,74,0,74.00
11/08/2005,05:08,1113.50,1113.50,1113.50,1113.50,0,115,115.00
11/08/2005,05:09,1113.50,1113.50,1113.25,1113.25,0,27,27.00
11/08/2005,05:11,1113.25,1113.50,1113.25,1113.25,2,113,115.00
11/08/2005,05:12,1113.25,1113.25,1113.25,1113.25,0,84,84.00
11/08/2005,05:13,1113.50,1113.50,1113.50,1113.50,71,0,71.00
11/08/2005,05:14,1113.25,1113.25,1113.25,1113.25,0,13,13.00
11/08/2005,05:15,1113.25,1113.50,1113.25,1113.50,1,16,17.00
11/08/2005,05:21,1113.25,1113.25,1113.25,1113.25,0,3,3.00
11/08/2005,05:28,1113.25,1113.25,1113.25,1113.25,0,1,1.00
11/08/2005,05:30,1113.25,1113.25,1113.25,1113.25,0,140,140.00
11/08/2005,05:31,1113.25,1113.25,1113.25,1113.25,0,3,3.00
11/08/2005,05:32,1113.25,1113.25,1113.25,1113.25,0,1,1.00
11/08/2005,05:36,1113.25,1113.25,1113.25,1113.25,0,2,2.00
11/08/2005,05:37,1113.00,1113.00,1113.00,1113.00,0,2,2.00
11/08/2005,05:40,1113.25,1113.25,1113.25,1113.25,6,0,6.00
11/08/2005,05:41,1113.25,1113.25,1113.25,1113.25,2,0,2.00
11/08/2005,05:42,1113.25,1113.25,1113.25,1113.25,2,0,2.00
11/08/2005,05:43,1113.25,1113.25,1113.25,1113.25,15,0,15.00
11/08/2005,05:45,1113.25,1113.25,1113.25,1113.25,1,0,1.00
11/08/2005,05:46,1113.25,1113.25,1113.00,1113.25,23,5,28.00
11/08/2005,05:47,1113.25,1113.25,1113.25,1113.25,4,0,4.00
11/08/2005,05:48,1113.25,1113.25,1113.25,1113.25,93,0,93.00
11/08/2005,05:49,1113.25,1113.25,1113.25,1113.25,6,0,6.00
11/08/2005,05:50,1113.25,1113.25,1113.25,1113.25,10,0,10.00
11/08/2005,05:51,1113.25,1113.25,1113.25,1113.25,1,0,1.00
11/08/2005,05:52,1113.25,1113.25,1113.25,1113.25,1,0,1.00
11/08/2005,05:54,1113.25,1113.25,1113.25,1113.25,37,0,37.00
11/08/2005,05:56,1113.25,1113.25,1113.25,1113.25,32,0,32.00
11/08/2005,05:57,1113.25,1113.25,1113.00,1113.00,1,1,2.00
11/08/2005,05:58,1113.25,1113.25,1113.00,1113.00,3,2,5.00
11/08/2005,05:59,1113.25,1113.25,1113.00,1113.25,2,1,3.00
11/08/2005,06:00,1113.00,1113.25,1113.00,1113.25,1,15,16.00
11/08/2005,06:01,1113.00,1113.00,1113.00,1113.00,0,20,20.00
11/08/2005,06:02,1113.00,1113.25,1113.00,1113.25,31,25,56.00
11/08/2005,06:04,1113.25,1113.25,1113.00,1113.00,1,144,145.00
11/08/2005,06:05,1113.00,1113.00,1113.00,1113.00,0,3,3.00
11/08/2005,06:07,1113.00,1113.00,1113.00,1113.00,0,16,16.00
11/08/2005,06:08,1113.00,1113.00,1112.75,1113.00,2,28,30.00
11/08/2005,06:09,1113.00,1113.00,1113.00,1113.00,1,0,1.00
11/08/2005,06:10,1113.00,1113.25,1113.00,1113.25,40,0,40.00
11/08/2005,06:11,1113.25,1113.25,1113.00,1113.00,1,1,2.00
11/08/2005,06:12,1113.25,1113.25,1113.25,1113.25,19,0,19.00
11/08/2005,06:13,1113.25,1113.25,1113.25,1113.25,74,0,74.00
11/08/2005,06:14,1113.25,1113.25,1113.00,1113.25,68,105,173.00
11/08/2005,06:15,1113.00,1113.00,1113.00,1113.00,0,35,35.00
11/08/2005,06:16,1113.25,1113.25,1113.25,1113.25,54,0,54.00
11/08/2005,06:17,1113.25,1113.25,1113.25,1113.25,2,0,2.00
11/08/2005,06:18,1113.25,1113.25,1113.25,1113.25,1,0,1.00
11/08/2005,06:19,1113.25,1113.25,1113.25,1113.25,29,0,29.00
11/08/2005,06:21,1113.25,1113.25,1113.00,1113.00,130,51,181.00
11/08/2005,06:22,1113.25,1113.25,1113.25,1113.25,1,0,1.00
11/08/2005,06:23,1113.00,1113.25,1113.00,1113.00,1,62,63.00
11/08/2005,06:24,1113.00,1113.00,1113.00,1113.00,0,77,77.00
11/08/2005,06:25,1113.00,1113.00,1113.00,1113.00,0,6,6.00
11/08/2005,06:26,1113.25,1113.25,1113.25,1113.25,120,0,120.00
11/08/2005,06:27,1113.25,1113.25,1113.25,1113.25,35,0,35.00
11/08/2005,06:28,1113.25,1113.25,1113.25,1113.25,69,0,69.00
11/08/2005,06:29,1113.25,1113.25,1113.00,1113.00,22,232,254.00
11/08/2005,06:30,1113.00,1113.00,1112.25,1112.25,105,1060,1165.00
11/08/2005,06:31,1112.25,1112.25,1112.00,1112.00,0,321,321.00
11/08/2005,06:32,1112.00,1112.00,1111.75,1111.75,155,298,453.00
11/08/2005,06:33,1112.00,1112.00,1111.50,1111.75,158,120,278.00
11/08/2005,06:34,1111.75,1111.75,1111.75,1111.75,0,192,192.00
11/08/2005,06:35,1111.75,1112.00,1111.75,1111.75,90,135,225.00
11/08/2005,06:36,1111.75,1112.00,1111.50,1111.50,11,280,291.00
11/08/2005,06:37,1111.75,1111.75,1111.50,1111.75,212,110,322.00
11/08/2005,06:38,1111.50,1111.75,1111.50,1111.75,2,3,5.00
11/08/2005,06:39,1111.50,1111.75,1111.50,1111.50,5,301,306.00
11/08/2005,06:40,1111.50,1111.75,1111.25,1111.50,146,289,435.00
11/08/2005,06:41,1111.50,1112.00,1111.50,1112.00,449,127,576.00
11/08/2005,06:42,1111.75,1111.75,1111.50,1111.50,0,96,96.00
11/08/2005,06:43,1111.50,1111.50,1111.50,1111.50,0,138,138.00
11/08/2005,06:44,1111.25,1111.50,1111.25,1111.25,98,104,202.00
11/08/2005,06:45,1111.25,1111.50,1111.25,1111.25,5,167,172.00
11/08/2005,06:46,1111.25,1111.50,1111.25,1111.50,103,1,104.00
11/08/2005,06:47,1111.75,1111.75,1111.50,1111.75,114,80,194.00
11/08/2005,06:48,1111.75,1112.00,1111.75,1111.75,265,15,280.00
11/08/2005,06:49,1111.75,1112.00,1111.75,1111.75,3,219,222.00
11/08/2005,06:50,1111.75,1111.75,1111.75,1111.75,0,156,156.00
11/08/2005,06:51,1111.75,1111.75,1111.75,1111.75,0,57,57.00
11/08/2005,06:52,1111.50,1111.50,1111.25,1111.50,8,159,167.00
11/08/2005,06:53,1111.50,1111.50,1111.00,1111.25,230,369,599.00
11/08/2005,06:54,1111.25,1111.50,1111.25,1111.50,168,0,168.00
11/08/2005,06:55,1111.50,1111.50,1111.00,1111.25,104,161,265.00
11/08/2005,06:56,1111.00,1111.50,1111.00,1111.00,62,706,768.00
11/08/2005,06:57,1111.00,1111.00,1110.75,1111.00,266,52,318.00
11/08/2005,06:58,1111.00,1111.25,1110.75,1110.75,82,33,115.00
11/08/2005,06:59,1111.00,1111.25,1111.00,1111.00,110,4,114.00
11/08/2005,07:00,1111.00,1111.25,1111.00,1111.25,4,2,6.00
11/08/2005,07:01,1111.25,1111.25,1111.00,1111.00,37,45,82.00
11/08/2005,07:02,1111.00,1111.50,1111.00,1111.50,813,24,837.00
11/08/2005,07:03,1111.50,1112.00,1111.50,1111.75,211,84,295.00
11/08/2005,07:04,1111.75,1111.75,1111.50,1111.75,3,274,277.00
11/08/2005,07:05,1111.75,1111.75,1111.50,1111.50,228,4,232.00
11/08/2005,07:06,1111.50,1111.50,1111.50,1111.50,0,91,91.00
11/08/2005,07:07,1111.75,1111.75,1111.50,1111.50,1,7,8.00
11/08/2005,07:08,1111.50,1111.75,1111.50,1111.50,2,24,26.00
11/08/2005,07:09,1111.50,1112.00,1111.50,1112.00,187,10,197.00
11/08/2005,07:10,1112.00,1112.25,1112.00,1112.25,343,0,343.00
11/08/2005,07:11,1112.00,1112.00,1111.75,1111.75,50,367,417.00
11/08/2005,07:12,1111.75,1111.75,1111.50,1111.75,20,6,26.00
11/08/2005,07:13,1111.75,1112.00,1111.75,1112.00,9,0,9.00
11/08/2005,07:14,1111.75,1112.00,1111.75,1111.75,1,40,41.00
11/08/2005,07:15,1111.50,1111.75,1111.50,1111.75,154,7,161.00
11/08/2005,07:16,1111.75,1111.75,1111.75,1111.75,185,0,185.00
11/08/2005,07:17,1111.75,1111.75,1111.75,1111.75,20,0,20.00
11/08/2005,07:18,1111.75,1111.75,1111.75,1111.75,1,0,1.00
11/08/2005,07:19,1111.50,1111.50,1111.50,1111.50,0,1,1.00
11/08/2005,07:20,1111.50,1111.50,1111.50,1111.50,0,20,20.00
11/08/2005,07:21,1111.50,1111.50,1111.50,1111.50,0,11,11.00
11/08/2005,07:22,1111.50,1111.50,1111.25,1111.50,61,303,364.00
11/08/2005,07:23,1111.50,1111.50,1111.50,1111.50,200,0,200.00
11/08/2005,07:24,1111.50,1111.50,1111.00,1111.00,234,638,872.00
11/08/2005,07:25,1111.25,1111.25,1111.00,1111.00,99,2,101.00
11/08/2005,07:26,1111.25,1111.25,1111.25,1111.25,8,0,8.00
11/08/2005,07:27,1111.00,1111.25,1111.00,1111.00,76,103,179.00
11/08/2005,07:28,1111.00,1111.25,1111.00,1111.25,168,1,169.00
11/08/2005,07:29,1111.25,1111.25,1111.00,1111.25,104,8,112.00
11/08/2005,07:30,1111.25,1111.25,1111.00,1111.25,120,4,124.00
11/08/2005,07:31,1111.25,1111.50,1111.25,1111.25,82,46,128.00
11/08/2005,07:32,1111.50,1111.50,1111.25,1111.25,7,80,87.00
11/08/2005,07:33,1111.25,1111.25,1111.25,1111.25,0,11,11.00
11/08/2005,07:34,1111.25,1111.25,1111.00,1111.25,135,224,359.00
11/08/2005,07:35,1111.25,1111.25,1111.00,1111.25,165,1,166.00
11/08/2005,07:36,1111.00,1111.25,1111.00,1111.00,116,231,347.00
11/08/2005,07:37,1111.00,1111.25,1111.00,1111.25,4,217,221.00
11/08/2005,07:38,1111.00,1111.00,1111.00,1111.00,0,13,13.00
11/08/2005,07:39,1111.25,1111.25,1111.00,1111.25,19,1,20.00
11/08/2005,07:40,1111.00,1111.00,1111.00,1111.00,0,6,6.00
11/08/2005,07:41,1111.00,1111.25,1111.00,1111.25,18,1,19.00
11/08/2005,07:42,1111.25,1111.25,1111.00,1111.25,7,50,57.00
11/08/2005,07:43,1111.25,1111.25,1111.25,1111.25,185,0,185.00
11/08/2005,07:44,1111.25,1111.25,1110.75,1110.75,18,286,304.00
11/08/2005,07:45,1110.75,1111.00,1110.75,1111.00,114,405,519.00
11/08/2005,07:46,1111.00,1111.25,1110.75,1111.25,357,10,367.00
11/08/2005,07:47,1111.25,1111.25,1111.25,1111.25,11,0,11.00
11/08/2005,07:48,1111.00,1111.25,1111.00,1111.25,5,10,15.00
11/08/2005,07:49,1111.25,1111.25,1111.00,1111.00,27,441,468.00
11/08/2005,07:50,1111.00,1111.00,1111.00,1111.00,0,78,78.00
11/08/2005,07:51,1110.75,1111.25,1110.75,1111.00,260,27,287.00
11/08/2005,07:52,1111.00,1111.00,1110.50,1110.75,186,525,711.00
11/08/2005,07:53,1111.00,1111.25,1111.00,1111.00,178,158,336.00
11/08/2005,07:54,1111.25,1111.25,1110.50,1110.50,302,1223,1525.00
11/08/2005,07:55,1110.50,1110.50,1110.25,1110.25,9,590,599.00
11/08/2005,07:56,1110.25,1110.75,1110.25,1110.50,233,235,468.00
11/08/2005,07:57,1110.50,1110.75,1110.50,1110.50,4,282,286.00
11/08/2005,07:58,1110.50,1110.75,1110.50,1110.75,7,14,21.00
11/08/2005,07:59,1110.50,1110.75,1110.25,1110.25,15,322,337.00
11/08/2005,08:00,1110.25,1110.50,1110.25,1110.50,66,160,226.00
11/08/2005,08:01,1110.50,1110.50,1110.25,1110.25,31,54,85.00
11/08/2005,08:02,1110.25,1110.25,1109.50,1109.75,288,3385,3673.00
11/08/2005,08:03,1109.75,1109.75,1109.50,1109.75,430,44,474.00
11/08/2005,08:04,1109.75,1109.75,1109.50,1109.75,1019,5,1024.00
11/08/2005,08:05,1109.75,1109.75,1109.50,1109.75,218,47,265.00
11/08/2005,08:06,1109.50,1109.75,1109.50,1109.75,176,14,190.00
11/08/2005,08:07,1109.75,1109.75,1109.50,1109.50,185,472,657.00
11/08/2005,08:08,1109.50,1109.75,1109.50,1109.75,757,44,801.00
11/08/2005,08:09,1109.75,1110.00,1109.75,1109.75,46,2,48.00
11/08/2005,08:10,1109.75,1110.00,1109.75,1110.00,61,12,73.00
11/08/2005,08:11,1110.00,1110.00,1109.75,1110.00,68,184,252.00
11/08/2005,08:12,1110.00,1110.00,1109.75,1110.00,587,27,614.00
11/08/2005,08:13,1110.00,1110.25,1110.00,1110.00,25,11,36.00
11/08/2005,08:14,1110.00,1110.50,1110.00,1110.50,930,3,933.00
11/08/2005,08:15,1110.50,1110.50,1110.00,1110.25,369,255,624.00
11/08/2005,08:16,1110.25,1110.25,1110.00,1110.00,62,239,301.00
11/08/2005,08:17,1110.00,1110.25,1110.00,1110.25,35,5,40.00
11/08/2005,08:18,1110.25,1110.25,1110.00,1110.25,39,4,43.00
11/08/2005,08:19,1110.00,1110.50,1110.00,1110.25,302,193,495.00
11/08/2005,08:20,1110.25,1110.25,1110.00,1110.25,10,156,166.00
11/08/2005,08:21,1110.25,1110.25,1110.00,1110.25,7,19,26.00
11/08/2005,08:22,1110.00,1110.25,1110.00,1110.25,76,72,148.00
11/08/2005,08:23,1110.25,1110.25,1110.00,1110.25,42,27,69.00
11/08/2005,08:24,1110.25,1110.25,1110.25,1110.25,5,0,5.00
11/08/2005,08:25,1110.25,1110.25,1110.00,1110.25,80,80,160.00
11/08/2005,08:26,1110.25,1110.25,1110.00,1110.25,159,77,236.00
11/08/2005,08:27,1110.25,1110.25,1109.75,1109.75,14,318,332.00
11/08/2005,08:28,1109.75,1110.00,1109.50,1110.00,168,1217,1385.00
11/08/2005,08:29,1109.75,1110.00,1109.75,1109.75,48,737,785.00
11/08/2005,08:30,1109.75,1110.00,1109.75,1110.00,34,1185,1219.00
11/08/2005,08:31,1109.75,1110.00,1109.50,1109.50,1312,1466,2778.00
11/08/2005,08:32,1109.75,1110.00,1109.50,1110.00,1383,355,1738.00
11/08/2005,08:33,1109.75,1110.00,1109.25,1109.50,1067,1966,3033.00
11/08/2005,08:34,1109.50,1109.75,1109.25,1109.50,2451,1273,3724.00
11/08/2005,08:35,1109.50,1110.00,1109.50,1109.50,2836,2387,5223.00
11/08/2005,08:36,1109.75,1109.75,1109.25,1109.25,3847,2586,6433.00
11/08/2005,08:37,1109.50,1110.00,1109.25,1110.00,2827,1067,3894.00
11/08/2005,08:38,1109.75,1110.00,1109.25,1109.25,760,2192,2952.00
11/08/2005,08:39,1109.25,1109.50,1109.00,1109.00,1433,1875,3308.00
11/08/2005,08:40,1109.25,1109.75,1109.00,1109.00,2178,1907,4085.00
11/08/2005,08:41,1109.00,1110.00,1108.75,1109.75,3551,3629,7180.00
11/08/2005,08:42,1109.75,1110.50,1109.50,1110.25,4819,1409,6228.00
11/08/2005,08:43,1110.25,1110.50,1110.00,1110.25,1650,823,2473.00
11/08/2005,08:44,1110.25,1110.25,1109.50,1109.50,1121,2478,3599.00
11/08/2005,08:45,1109.75,1109.75,1109.00,1109.25,1102,2175,3277.00
11/08/2005,08:46,1109.25,1109.50,1109.00,1109.00,1011,1356,2367.00
11/08/2005,08:47,1109.25,1109.50,1108.75,1109.00,1653,3021,4674.00
11/08/2005,08:48,1109.00,1109.25,1108.75,1109.00,864,4085,4949.00
11/08/2005,08:49,1109.25,1109.75,1109.00,1109.25,1182,1301,2483.00
11/08/2005,08:50,1109.25,1109.50,1108.75,1108.75,1204,1319,2523.00
11/08/2005,08:51,1108.75,1109.00,1108.25,1108.25,1987,4962,6949.00
11/08/2005,08:52,1108.25,1108.75,1108.25,1108.50,4731,1424,6155.00
11/08/2005,08:53,1108.75,1109.50,1108.50,1109.00,2994,935,3929.00
11/08/2005,08:54,1109.00,1109.50,1109.00,1109.00,1190,913,2103.00
11/08/2005,08:55,1109.25,1109.25,1108.50,1109.00,539,2050,2589.00
11/08/2005,08:56,1108.75,1109.25,1108.50,1109.25,2378,521,2899.00
11/08/2005,08:57,1109.25,1109.25,1108.50,1108.75,469,1365,1834.00
11/08/2005,08:58,1108.75,1109.25,1108.50,1109.00,818,1338,2156.00
11/08/2005,08:59,1109.00,1109.25,1108.75,1109.00,380,368,748.00
11/08/2005,09:00,1109.00,1109.50,1108.75,1109.25,1095,144,1239.00
11/08/2005,09:01,1109.25,1109.25,1108.50,1108.50,229,1907,2136.00
11/08/2005,09:02,1108.75,1109.50,1108.50,1109.50,1632,1219,2851.00
11/08/2005,09:03,1109.25,1109.75,1109.00,1109.50,1601,710,2311.00
11/08/2005,09:04,1109.50,1109.75,1109.25,1109.25,424,1277,1701.00
11/08/2005,09:05,1109.25,1109.75,1109.00,1109.50,866,526,1392.00
11/08/2005,09:06,1109.50,1109.75,1109.25,1109.50,267,367,634.00
11/08/2005,09:07,1109.50,1110.50,1109.50,1110.25,3892,1808,5700.00
11/08/2005,09:08,1110.00,1110.50,1110.00,1110.00,1108,2360,3468.00
11/08/2005,09:09,1110.00,1110.50,1110.00,1110.25,1541,601,2142.00
11/08/2005,09:10,1110.25,1110.50,1109.50,1109.50,212,2011,2223.00
11/08/2005,09:11,1109.75,1109.75,1109.00,1109.00,791,2289,3080.00
11/08/2005,09:12,1109.00,1109.50,1108.75,1109.25,1814,2317,4131.00
11/08/2005,09:13,1109.50,1109.50,1108.75,1109.00,916,1550,2466.00
11/08/2005,09:14,1109.00,1109.50,1108.75,1109.25,2507,2632,5139.00
11/08/2005,09:15,1109.50,1109.75,1109.25,1109.25,592,789,1381.00
11/08/2005,09:16,1109.25,1109.75,1109.25,1109.50,923,445,1368.00
11/08/2005,09:17,1109.75,1110.25,1109.50,1110.00,1331,925,2256.00
11/08/2005,09:18,1110.00,1110.00,1109.50,1109.50,530,753,1283.00
11/08/2005,09:19,1109.50,1109.75,1109.25,1109.50,395,686,1081.00
11/08/2005,09:20,1109.50,1109.50,1108.75,1109.00,1113,1452,2565.00
11/08/2005,09:21,1109.00,1109.50,1109.00,1109.50,1579,1225,2804.00
11/08/2005,09:22,1109.25,1109.75,1108.75,1109.00,529,1068,1597.00
11/08/2005,09:23,1109.25,1109.25,1108.75,1108.75,418,442,860.00
11/08/2005,09:24,1108.75,1109.50,1108.75,1109.50,1312,162,1474.00
11/08/2005,09:25,1109.25,1109.75,1109.00,1109.50,666,459,1125.00
11/08/2005,09:26,1109.50,1110.00,1109.25,1109.50,983,193,1176.00
11/08/2005,09:27,1109.50,1109.75,1109.00,1109.25,633,1313,1946.00
11/08/2005,09:28,1109.25,1109.50,1109.00,1109.00,202,1340,1542.00
11/08/2005,09:29,1109.00,1109.50,1109.00,1109.50,671,86,757.00
11/08/2005,09:30,1109.25,1110.25,1109.25,1110.25,2704,364,3068.00
11/08/2005,09:31,1110.25,1111.25,1110.25,1111.00,5805,2361,8166.00
11/08/2005,09:32,1111.00,1111.00,1110.25,1110.50,673,1587,2260.00
11/08/2005,09:33,1110.50,1110.75,1110.25,1110.75,971,495,1466.00
11/08/2005,09:34,1110.75,1111.25,1110.25,1110.75,1491,1176,2667.00
11/08/2005,09:35,1110.75,1111.00,1110.50,1110.50,541,540,1081.00
11/08/2005,09:36,1110.50,1111.00,1110.25,1110.25,198,986,1184.00
11/08/2005,09:37,1110.25,1110.75,1110.00,1110.50,952,1313,2265.00
11/08/2005,09:38,1110.50,1111.00,1110.50,1110.75,1770,441,2211.00
11/08/2005,09:39,1110.75,1111.00,1110.25,1110.50,326,948,1274.00
11/08/2005,09:40,1110.50,1110.75,1110.00,1110.25,604,832,1436.00
11/08/2005,09:41,1110.25,1110.50,1110.00,1110.25,145,637,782.00
11/08/2005,09:42,1110.25,1110.50,1110.00,1110.50,699,315,1014.00
11/08/2005,09:43,1110.50,1111.50,1110.25,1111.00,2424,718,3142.00
11/08/2005,09:44,1111.25,1111.25,1110.75,1110.75,618,301,919.00
11/08/2005,09:45,1110.75,1111.00,1110.00,1110.00,343,3538,3881.00
11/08/2005,09:46,1110.00,1110.25,1109.50,1109.75,623,2040,2663.00
11/08/2005,09:47,1109.75,1110.00,1109.50,1110.00,2474,390,2864.00
11/08/2005,09:48,1109.75,1110.00,1109.50,1109.75,414,836,1250.00
11/08/2005,09:49,1109.75,1110.00,1109.50,1110.00,344,643,987.00
11/08/2005,09:50,1109.75,1110.25,1109.75,1110.25,2878,1217,4095.00
11/08/2005,09:51,1110.00,1110.25,1109.75,1110.00,344,183,527.00
11/08/2005,09:52,1110.00,1110.25,1110.00,1110.00,26,47,73.00
11/08/2005,09:53,1110.00,1110.25,1109.75,1109.75,120,215,335.00
11/08/2005,09:54,1109.75,1110.00,1109.50,1109.75,321,554,875.00
11/08/2005,09:55,1109.75,1110.75,1109.75,1110.00,1178,933,2111.00
11/08/2005,09:56,1110.00,1110.00,1109.50,1109.75,226,655,881.00
11/08/2005,09:57,1109.75,1110.00,1109.25,1109.75,610,1809,2419.00
11/08/2005,09:58,1109.50,1109.75,1109.50,1109.50,35,91,126.00
11/08/2005,09:59,1109.75,1110.00,1109.50,1109.75,604,244,848.00
11/08/2005,10:00,1109.50,1109.75,1109.25,1109.50,161,617,778.00
11/08/2005,10:01,1109.50,1110.00,1109.25,1109.75,797,576,1373.00
11/08/2005,10:02,1109.75,1110.50,1109.75,1110.00,1201,174,1375.00
11/08/2005,10:03,1110.25,1110.50,1110.25,1110.25,108,467,575.00
11/08/2005,10:04,1110.25,1110.50,1109.50,1109.50,988,1016,2004.00
11/08/2005,10:05,1109.50,1109.75,1109.25,1109.75,137,559,696.00
11/08/2005,10:06,1109.50,1110.25,1109.50,1110.00,614,136,750.00
11/08/2005,10:07,1110.00,1110.25,1109.75,1110.00,17,305,322.00
11/08/2005,10:08,1110.00,1110.00,1109.25,1110.00,558,1764,2322.00
11/08/2005,10:09,1110.00,1110.00,1109.75,1109.75,838,104,942.00
11/08/2005,10:10,1109.75,1110.75,1109.50,1110.75,2431,372,2803.00
11/08/2005,10:11,1111.00,1111.25,1110.25,1110.50,812,2203,3015.00
11/08/2005,10:12,1110.25,1110.50,1109.75,1109.75,333,630,963.00
11/08/2005,10:13,1109.75,1110.25,1109.25,1110.00,1212,1445,2657.00
11/08/2005,10:14,1110.00,1110.00,1109.75,1109.75,191,336,527.00
11/08/2005,10:15,1109.75,1110.75,1109.75,1110.00,1377,381,1758.00
11/08/2005,10:16,1110.25,1110.50,1110.00,1110.25,498,158,656.00
11/08/2005,10:17,1110.50,1110.75,1110.00,1110.50,915,391,1306.00
11/08/2005,10:18,1110.50,1111.25,1110.25,1111.00,1482,674,2156.00
11/08/2005,10:19,1110.75,1111.00,1110.50,1110.75,225,390,615.00
11/08/2005,10:20,1111.00,1111.25,1110.75,1111.00,479,378,857.00
11/08/2005,10:21,1110.75,1112.00,1110.75,1111.75,5536,1000,6536.00
11/08/2005,10:22,1111.75,1112.25,1111.50,1112.00,2339,1909,4248.00
11/08/2005,10:23,1112.00,1112.25,1111.50,1112.00,568,1656,2224.00
11/08/2005,10:24,1112.00,1112.25,1111.50,1111.75,1464,1024,2488.00
11/08/2005,10:25,1111.75,1112.25,1111.75,1112.00,789,517,1306.00
11/08/2005,10:26,1112.00,1112.00,1111.25,1111.25,799,1520,2319.00
11/08/2005,10:27,1111.25,1112.00,1111.25,1111.75,892,574,1466.00
11/08/2005,10:28,1111.75,1111.75,1111.50,1111.50,553,480,1033.00
11/08/2005,10:29,1111.75,1112.00,1111.50,1111.75,346,134,480.00
11/08/2005,10:30,1112.00,1112.00,1111.50,1111.75,24,544,568.00
11/08/2005,10:31,1111.75,1112.25,1111.50,1111.50,1470,1161,2631.00
11/08/2005,10:32,1111.50,1111.75,1111.25,1111.50,499,983,1482.00
11/08/2005,10:33,1111.50,1111.50,1111.00,1111.25,1193,1151,2344.00
11/08/2005,10:34,1111.00,1111.50,1111.00,1111.25,367,696,1063.00
11/08/2005,10:35,1111.25,1111.50,1111.00,1111.25,396,454,850.00
11/08/2005,10:36,1111.25,1111.50,1111.00,1111.25,123,529,652.00
11/08/2005,10:37,1111.25,1111.50,1111.00,1111.50,840,49,889.00
11/08/2005,10:38,1111.25,1111.75,1111.25,1111.25,607,198,805.00
11/08/2005,10:39,1111.25,1111.50,1111.00,1111.25,294,352,646.00
11/08/2005,10:40,1111.25,1111.25,1111.00,1111.00,382,179,561.00
11/08/2005,10:41,1111.25,1111.50,1111.00,1111.25,275,197,472.00
11/08/2005,10:42,1111.25,1111.50,1111.25,1111.50,18,69,87.00
11/08/2005,10:43,1111.25,1111.50,1111.25,1111.50,52,438,490.00
11/08/2005,10:44,1111.50,1112.25,1111.25,1112.00,1431,311,1742.00
11/08/2005,10:45,1112.00,1112.25,1111.75,1112.00,326,226,552.00
11/08/2005,10:46,1112.25,1112.50,1112.00,1112.00,806,885,1691.00
11/08/2005,10:47,1112.00,1112.50,1112.00,1112.25,871,341,1212.00
11/08/2005,10:48,1112.25,1112.50,1112.00,1112.25,685,360,1045.00
11/08/2005,10:49,1112.25,1112.75,1112.00,1112.75,1615,798,2413.00
11/08/2005,10:50,1112.50,1113.50,1112.50,1113.25,4814,3099,7913.00
11/08/2005,10:51,1113.25,1113.50,1113.00,1113.25,1389,1730,3119.00
11/08/2005,10:52,1113.00,1113.50,1112.75,1113.25,1034,1081,2115.00
11/08/2005,10:53,1113.00,1114.00,1113.00,1113.75,3025,731,3756.00
11/08/2005,10:54,1113.75,1114.25,1113.50,1113.50,3881,2377,6258.00
11/08/2005,10:55,1113.50,1113.75,1113.00,1113.25,1730,2574,4304.00
11/08/2005,10:56,1113.25,1113.75,1113.00,1113.25,456,1658,2114.00
11/08/2005,10:57,1113.25,1113.50,1113.00,1113.25,330,1350,1680.00
11/08/2005,10:58,1113.25,1113.25,1113.00,1113.00,465,57,522.00
11/08/2005,10:59,1113.00,1113.25,1113.00,1113.00,497,56,553.00
11/08/2005,11:00,1113.25,1113.50,1113.00,1113.50,665,22,687.00
11/08/2005,11:01,1113.50,1113.50,1113.00,1113.00,601,551,1152.00
11/08/2005,11:02,1113.00,1113.25,1112.50,1112.50,1301,2032,3333.00
11/08/2005,11:03,1112.50,1113.00,1112.50,1112.75,342,487,829.00
11/08/2005,11:04,1112.75,1113.00,1112.50,1112.75,291,23,314.00
11/08/2005,11:05,1113.00,1113.00,1112.75,1113.00,298,66,364.00
11/08/2005,11:06,1113.00,1113.00,1112.75,1113.00,135,113,248.00
11/08/2005,11:07,1113.00,1113.25,1112.75,1113.25,587,70,657.00
11/08/2005,11:08,1113.25,1113.25,1112.75,1112.75,78,297,375.00
11/08/2005,11:09,1113.00,1113.00,1112.50,1112.75,110,220,330.00
11/08/2005,11:10,1112.75,1113.00,1112.50,1113.00,268,33,301.00
11/08/2005,11:11,1112.75,1113.25,1112.75,1112.75,194,404,598.00
11/08/2005,11:12,1112.75,1113.00,1112.75,1112.75,31,584,615.00
11/08/2005,11:13,1113.00,1113.00,1112.75,1113.00,21,656,677.00
11/08/2005,11:14,1113.00,1113.00,1112.75,1113.00,271,17,288.00
11/08/2005,11:15,1112.75,1112.75,1112.00,1112.00,27,2260,2287.00
11/08/2005,11:16,1112.25,1112.50,1112.00,1112.50,635,94,729.00
11/08/2005,11:17,1112.50,1112.50,1112.25,1112.50,333,54,387.00
11/08/2005,11:18,1112.50,1112.75,1112.25,1112.50,75,39,114.00
11/08/2005,11:19,1112.50,1112.50,1112.25,1112.25,16,32,48.00
11/08/2005,11:20,1112.25,1112.25,1112.00,1112.00,57,1118,1175.00
11/08/2005,11:21,1112.00,1112.25,1112.00,1112.25,95,1842,1937.00
11/08/2005,11:22,1112.25,1112.25,1112.00,1112.25,41,121,162.00
11/08/2005,11:23,1112.00,1112.25,1112.00,1112.25,61,53,114.00
11/08/2005,11:24,1112.25,1112.25,1112.00,1112.25,50,12,62.00
11/08/2005,11:25,1112.25,1112.25,1112.00,1112.25,47,76,123.00
11/08/2005,11:26,1112.00,1112.50,1112.00,1112.50,964,54,1018.00
11/08/2005,11:27,1112.50,1112.75,1112.25,1112.50,1368,378,1746.00
11/08/2005,11:28,1112.75,1113.00,1112.50,1113.00,603,84,687.00
11/08/2005,11:29,1113.00,1113.25,1112.75,1113.00,572,558,1130.00
11/08/2005,11:30,1113.00,1113.00,1112.50,1112.75,388,331,719.00
11/08/2005,11:31,1113.00,1113.25,1112.75,1113.00,1238,216,1454.00
11/08/2005,11:32,1112.75,1113.00,1112.75,1113.00,21,600,621.00
11/08/2005,11:33,1112.75,1113.50,1112.75,1113.00,1115,1030,2145.00
11/08/2005,11:34,1113.00,1113.00,1112.75,1113.00,17,357,374.00
11/08/2005,11:35,1112.75,1113.00,1112.50,1112.50,94,246,340.00
11/08/2005,11:36,1112.50,1112.75,1112.00,1112.00,299,1248,1547.00
11/08/2005,11:37,1112.25,1112.50,1112.25,1112.25,206,190,396.00
11/08/2005,11:38,1112.50,1112.50,1112.25,1112.25,13,92,105.00
11/08/2005,11:39,1112.25,1112.50,1112.00,1112.00,14,446,460.00
11/08/2005,11:40,1112.00,1112.25,1112.00,1112.00,61,54,115.00
11/08/2005,11:41,1112.25,1112.25,1112.00,1112.25,274,41,315.00
11/08/2005,11:42,1112.25,1112.25,1112.00,1112.00,21,27,48.00
11/08/2005,11:43,1112.00,1112.25,1111.75,1111.75,22,2103,2125.00
11/08/2005,11:44,1111.75,1112.00,1111.75,1111.75,72,228,300.00
11/08/2005,11:45,1111.75,1112.25,1111.75,1112.25,601,169,770.00
11/08/2005,11:46,1112.25,1112.25,1112.00,1112.25,209,61,270.00
11/08/2005,11:47,1112.25,1112.25,1112.00,1112.00,20,11,31.00
11/08/2005,11:48,1112.00,1112.50,1112.00,1112.50,319,3,322.00
11/08/2005,11:49,1112.50,1112.50,1112.25,1112.50,13,38,51.00
11/08/2005,11:50,1112.50,1112.50,1112.00,1112.00,27,499,526.00
11/08/2005,11:51,1112.25,1112.25,1111.75,1112.00,74,331,405.00
11/08/2005,11:52,1112.00,1112.25,1111.75,1112.00,129,85,214.00
11/08/2005,11:53,1111.75,1112.00,1111.50,1111.75,143,871,1014.00
11/08/2005,11:54,1111.75,1111.75,1110.75,1111.50,1301,2754,4055.00
11/08/2005,11:55,1111.50,1111.50,1111.25,1111.25,29,47,76.00
11/08/2005,11:56,1111.25,1111.75,1111.25,1111.75,463,66,529.00
11/08/2005,11:57,1111.50,1111.75,1111.50,1111.50,80,403,483.00
11/08/2005,11:58,1111.75,1111.75,1111.50,1111.75,10,28,38.00
11/08/2005,11:59,1111.75,1112.00,1111.50,1112.00,1072,34,1106.00
11/08/2005,12:00,1112.00,1113.00,1112.00,1112.75,2178,664,2842.00
11/08/2005,12:01,1112.50,1112.75,1112.25,1112.50,31,502,533.00
11/08/2005,12:02,1112.25,1112.25,1111.50,1111.50,17,925,942.00
11/08/2005,12:03,1111.50,1112.00,1111.50,1111.75,569,57,626.00
11/08/2005,12:04,1111.75,1112.00,1111.75,1112.00,282,97,379.00
11/08/2005,12:05,1112.25,1112.25,1112.00,1112.25,131,16,147.00
11/08/2005,12:06,1112.25,1112.25,1111.75,1111.75,16,133,149.00
11/08/2005,12:07,1111.75,1112.00,1111.75,1112.00,52,134,186.00
11/08/2005,12:08,1111.75,1111.75,1111.50,1111.75,143,144,287.00
11/08/2005,12:09,1111.50,1111.75,1111.25,1111.50,221,366,587.00
11/08/2005,12:10,1111.50,1111.50,1110.75,1110.75,225,2659,2884.00
11/08/2005,12:11,1110.75,1111.00,1110.25,1110.50,492,1417,1909.00
11/08/2005,12:12,1110.50,1110.75,1110.25,1110.50,673,299,972.00
11/08/2005,12:13,1110.50,1110.75,1110.00,1110.25,651,2189,2840.00
11/08/2005,12:14,1110.25,1110.25,1110.00,1110.25,190,68,258.00
11/08/2005,12:15,1110.25,1110.50,1110.00,1110.50,804,16,820.00
11/08/2005,12:16,1110.50,1110.50,1110.00,1110.25,264,248,512.00
11/08/2005,12:17,1110.25,1110.25,1109.75,1110.00,109,1363,1472.00
11/08/2005,12:18,1110.00,1110.50,1109.75,1110.50,1295,1109,2404.00
11/08/2005,12:19,1110.50,1110.50,1110.25,1110.50,338,42,380.00
11/08/2005,12:20,1110.50,1110.75,1110.00,1110.50,820,455,1275.00
11/08/2005,12:21,1110.50,1110.50,1110.25,1110.25,14,140,154.00
11/08/2005,12:22,1110.50,1110.75,1110.50,1110.75,294,82,376.00
11/08/2005,12:23,1110.50,1110.75,1110.25,1110.50,446,603,1049.00
11/08/2005,12:24,1110.75,1111.00,1110.50,1110.75,539,205,744.00
11/08/2005,12:25,1110.75,1110.75,1110.50,1110.75,31,171,202.00
11/08/2005,12:26,1110.75,1110.75,1110.50,1110.75,14,5,19.00
11/08/2005,12:27,1110.75,1111.00,1110.75,1111.00,1154,17,1171.00
11/08/2005,12:28,1111.00,1111.00,1110.75,1110.75,88,221,309.00
11/08/2005,12:29,1110.75,1111.75,1110.75,1111.50,1494,282,1776.00
11/08/2005,12:30,1111.50,1111.50,1111.25,1111.25,510,75,585.00
11/08/2005,12:31,1111.50,1112.00,1111.50,1111.50,1405,440,1845.00
11/08/2005,12:32,1111.50,1111.75,1111.00,1111.00,269,1052,1321.00
11/08/2005,12:33,1111.00,1111.50,1111.00,1111.25,72,136,208.00
11/08/2005,12:34,1111.25,1111.50,1111.00,1111.50,322,9,331.00
11/08/2005,12:35,1111.25,1111.50,1111.00,1111.00,9,254,263.00
11/08/2005,12:36,1111.25,1111.25,1111.00,1111.00,48,68,116.00
11/08/2005,12:37,1111.00,1111.50,1111.00,1111.50,227,512,739.00
11/08/2005,12:38,1111.25,1111.50,1111.25,1111.25,14,40,54.00
11/08/2005,12:39,1111.25,1111.50,1111.25,1111.25,14,52,66.00
11/08/2005,12:40,1111.50,1111.75,1111.25,1111.50,496,175,671.00
11/08/2005,12:41,1111.50,1111.50,1111.25,1111.50,53,3,56.00
11/08/2005,12:42,1111.25,1111.50,1111.25,1111.50,24,25,49.00
11/08/2005,12:43,1111.25,1111.50,1110.50,1110.75,313,779,1092.00
11/08/2005,12:44,1110.75,1111.00,1110.50,1110.75,380,108,488.00
11/08/2005,12:45,1110.75,1111.00,1110.75,1111.00,52,6,58.00
11/08/2005,12:46,1110.75,1111.25,1110.75,1111.00,521,101,622.00
11/08/2005,12:47,1111.00,1111.25,1110.75,1111.00,129,94,223.00
11/08/2005,12:48,1111.00,1111.25,1111.00,1111.00,13,208,221.00
11/08/2005,12:49,1111.00,1111.00,1110.75,1110.75,26,121,147.00
11/08/2005,12:50,1111.00,1111.00,1110.75,1110.75,7,583,590.00
11/08/2005,12:51,1110.75,1110.75,1110.00,1110.50,1438,1658,3096.00
11/08/2005,12:52,1110.25,1110.50,1110.00,1110.00,677,1620,2297.00
11/08/2005,12:53,1110.25,1110.25,1110.00,1110.25,472,189,661.00
11/08/2005,12:54,1110.25,1110.50,1110.00,1110.25,103,144,247.00
11/08/2005,12:55,1110.25,1110.50,1110.00,1110.25,207,191,398.00
11/08/2005,12:56,1110.50,1110.50,1109.75,1110.00,714,927,1641.00
11/08/2005,12:57,1110.00,1111.00,1110.00,1110.75,1750,669,2419.00
11/08/2005,12:58,1110.75,1110.75,1110.50,1110.50,131,777,908.00
11/08/2005,12:59,1110.50,1110.50,1110.25,1110.50,244,22,266.00
11/08/2005,13:00,1110.50,1110.75,1110.50,1110.50,234,71,305.00
11/08/2005,13:01,1110.50,1111.00,1110.50,1110.75,349,87,436.00
11/08/2005,13:02,1110.50,1110.75,1110.50,1110.75,157,40,197.00
11/08/2005,13:03,1110.50,1110.75,1110.50,1110.75,22,4,26.00
11/08/2005,13:04,1110.50,1111.00,1110.50,1110.75,285,327,612.00
11/08/2005,13:05,1110.75,1111.00,1110.75,1110.75,1,46,47.00
11/08/2005,13:06,1111.00,1111.50,1110.75,1111.25,1231,338,1569.00
11/08/2005,13:07,1111.25,1111.75,1111.25,1111.75,921,718,1639.00
11/08/2005,13:08,1111.75,1112.00,1111.25,1111.50,559,488,1047.00
11/08/2005,13:09,1111.50,1111.75,1111.25,1111.50,240,351,591.00
11/08/2005,13:10,1111.50,1111.75,1111.25,1111.50,124,33,157.00
11/08/2005,13:11,1111.50,1111.75,1111.25,1111.75,278,467,745.00
11/08/2005,13:12,1111.50,1111.75,1111.25,1111.50,217,454,671.00
11/08/2005,13:13,1111.50,1111.75,1111.00,1111.25,45,574,619.00
11/08/2005,13:14,1111.00,1111.75,1111.00,1111.50,678,317,995.00
11/08/2005,13:15,1111.25,1112.25,1111.25,1112.25,2424,63,2487.00
11/08/2005,13:16,1112.25,1112.25,1111.50,1111.75,265,971,1236.00
11/08/2005,13:17,1111.75,1111.75,1111.25,1111.25,225,274,499.00
11/08/2005,13:18,1111.25,1111.50,1111.00,1111.50,331,403,734.00
11/08/2005,13:19,1111.50,1111.50,1111.00,1111.00,510,483,993.00
11/08/2005,13:20,1111.00,1111.25,1111.00,1111.25,34,23,57.00
11/08/2005,13:21,1111.25,1111.50,1111.00,1111.25,175,14,189.00
11/08/2005,13:22,1111.50,1111.50,1111.00,1111.25,13,173,186.00
11/08/2005,13:23,1111.25,1111.50,1111.00,1111.00,131,102,233.00
11/08/2005,13:24,1111.25,1111.50,1111.25,1111.50,115,3,118.00
11/08/2005,13:25,1111.50,1111.50,1110.75,1110.75,22,682,704.00
11/08/2005,13:26,1110.75,1111.25,1110.50,1111.00,829,1047,1876.00
11/08/2005,13:27,1111.00,1111.25,1110.75,1111.25,464,38,502.00
11/08/2005,13:28,1111.25,1111.50,1111.00,1111.00,26,173,199.00
11/08/2005,13:29,1111.00,1111.25,1111.00,1111.25,146,5,151.00
11/08/2005,13:30,1111.25,1112.00,1111.00,1111.25,1078,631,1709.00
11/08/2005,13:31,1111.25,1111.50,1111.00,1111.25,296,75,371.00
11/08/2005,13:32,1111.25,1111.25,1111.00,1111.00,37,9,46.00
11/08/2005,13:33,1111.00,1111.25,1110.25,1110.50,98,1383,1481.00
11/08/2005,13:34,1110.75,1111.00,1110.50,1110.75,743,198,941.00
11/08/2005,13:35,1110.75,1111.00,1110.50,1110.50,247,631,878.00
11/08/2005,13:36,1110.25,1110.75,1110.25,1110.75,765,112,877.00
11/08/2005,13:37,1110.50,1110.75,1110.50,1110.75,24,328,352.00
11/08/2005,13:38,1110.50,1110.50,1110.00,1110.50,534,1129,1663.00
11/08/2005,13:39,1110.50,1111.25,1110.25,1111.00,1350,455,1805.00
11/08/2005,13:40,1111.00,1111.50,1110.75,1111.00,517,363,880.00
11/08/2005,13:41,1111.00,1111.25,1111.00,1111.00,11,34,45.00
11/08/2005,13:42,1111.25,1111.25,1111.00,1111.25,519,54,573.00
11/08/2005,13:43,1111.25,1111.25,1110.75,1111.00,98,207,305.00
11/08/2005,13:44,1110.75,1111.00,1110.75,1111.00,95,642,737.00
11/08/2005,13:45,1111.00,1111.00,1110.75,1110.75,254,82,336.00
11/08/2005,13:46,1111.00,1111.00,1110.75,1111.00,13,118,131.00
11/08/2005,13:47,1110.75,1111.50,1110.75,1111.50,772,87,859.00
11/08/2005,13:48,1111.50,1112.00,1111.25,1112.00,1937,107,2044.00
11/08/2005,13:49,1111.75,1112.00,1111.50,1111.75,255,536,791.00
11/08/2005,13:50,1111.50,1112.00,1111.50,1111.50,723,222,945.00
11/08/2005,13:51,1111.75,1111.75,1111.50,1111.50,122,714,836.00
11/08/2005,13:52,1111.50,1111.75,1111.50,1111.50,14,27,41.00
11/08/2005,13:53,1111.50,1111.50,1111.25,1111.25,174,726,900.00
11/08/2005,13:54,1111.25,1111.50,1111.00,1111.25,85,138,223.00
11/08/2005,13:55,1111.25,1111.50,1111.00,1111.50,238,10,248.00
11/08/2005,13:56,1111.25,1111.50,1111.25,1111.25,29,23,52.00
11/08/2005,13:57,1111.25,1111.50,1110.75,1110.75,56,484,540.00
11/08/2005,13:58,1110.75,1111.25,1110.75,1111.00,276,64,340.00
11/08/2005,13:59,1111.25,1111.25,1111.00,1111.00,7,15,22.00
11/08/2005,14:00,1111.00,1111.25,1110.75,1111.25,130,243,373.00
11/08/2005,14:01,1111.00,1111.50,1111.00,1111.50,929,32,961.00
11/08/2005,14:02,1111.50,1111.75,1111.25,1111.50,295,465,760.00
11/08/2005,14:03,1111.50,1112.25,1111.50,1112.00,1856,631,2487.00
11/08/2005,14:04,1112.00,1112.25,1111.75,1112.00,684,328,1012.00
11/08/2005,14:05,1111.75,1112.00,1111.25,1111.50,238,721,959.00
11/08/2005,14:06,1111.50,1112.00,1111.50,1111.50,627,254,881.00
11/08/2005,14:07,1111.50,1111.50,1110.75,1111.00,282,1171,1453.00
11/08/2005,14:08,1111.00,1111.75,1111.00,1111.75,1361,190,1551.00
11/08/2005,14:09,1111.50,1111.75,1111.25,1111.75,463,213,676.00
11/08/2005,14:10,1111.50,1111.75,1111.50,1111.50,279,187,466.00
11/08/2005,14:11,1111.50,1111.75,1111.50,1111.50,11,8,19.00
11/08/2005,14:12,1111.50,1111.50,1111.25,1111.25,161,255,416.00
11/08/2005,14:13,1111.25,1112.50,1111.25,1112.50,3444,398,3842.00
11/08/2005,14:14,1112.50,1113.00,1112.25,1112.75,1748,2506,4254.00
11/08/2005,14:15,1112.75,1112.75,1112.50,1112.75,2318,239,2557.00
11/08/2005,14:16,1112.75,1113.00,1112.50,1112.75,1963,2153,4116.00
11/08/2005,14:17,1112.75,1112.75,1112.00,1112.00,185,1124,1309.00
11/08/2005,14:18,1112.00,1112.50,1112.00,1112.25,548,308,856.00
11/08/2005,14:19,1112.25,1113.25,1112.00,1113.00,2628,485,3113.00
11/08/2005,14:20,1113.00,1113.25,1112.50,1112.75,467,747,1214.00
11/08/2005,14:21,1112.75,1112.75,1112.50,1112.50,444,8,452.00
11/08/2005,14:22,1112.75,1113.00,1112.50,1112.75,241,328,569.00
11/08/2005,14:23,1112.75,1113.00,1112.50,1112.75,84,218,302.00
11/08/2005,14:24,1113.00,1113.25,1112.75,1113.00,788,168,956.00
11/08/2005,14:25,1113.00,1113.25,1112.75,1112.75,458,127,585.00
11/08/2005,14:26,1112.75,1113.00,1112.25,1112.25,35,1195,1230.00
11/08/2005,14:27,1112.25,1112.75,1112.25,1112.50,430,706,1136.00
11/08/2005,14:28,1112.25,1112.50,1112.00,1112.50,831,227,1058.00
11/08/2005,14:29,1112.25,1112.75,1112.25,1112.25,548,440,988.00
11/08/2005,14:30,1112.50,1113.00,1112.50,1113.00,1228,122,1350.00
11/08/2005,14:31,1112.75,1113.00,1112.75,1112.75,389,111,500.00
11/08/2005,14:32,1112.75,1113.00,1112.75,1112.75,8,847,855.00
11/08/2005,14:33,1112.75,1113.00,1112.25,1112.50,327,504,831.00
11/08/2005,14:34,1112.25,1112.50,1112.25,1112.25,36,35,71.00
11/08/2005,14:35,1112.50,1113.25,1112.25,1112.75,1521,612,2133.00
11/08/2005,14:36,1112.75,1112.75,1112.50,1112.50,11,232,243.00
11/08/2005,14:37,1112.75,1112.75,1112.25,1112.50,41,149,190.00
11/08/2005,14:38,1112.50,1112.50,1112.00,1112.25,481,627,1108.00
11/08/2005,14:39,1112.00,1112.25,1111.75,1112.00,147,909,1056.00
11/08/2005,14:40,1112.00,1112.25,1111.75,1112.00,778,148,926.00
11/08/2005,14:41,1112.00,1112.00,1111.75,1112.00,188,1618,1806.00
11/08/2005,14:42,1111.75,1112.00,1111.75,1111.75,7,568,575.00
11/08/2005,14:43,1112.00,1112.00,1111.50,1111.50,34,1056,1090.00
11/08/2005,14:44,1111.50,1111.75,1111.00,1111.00,594,1362,1956.00
11/08/2005,14:45,1111.00,1111.25,1110.75,1110.75,603,1722,2325.00
11/08/2005,14:46,1110.75,1111.00,1110.50,1111.00,290,823,1113.00
11/08/2005,14:47,1110.75,1111.25,1110.75,1111.00,725,414,1139.00
11/08/2005,14:48,1111.00,1111.00,1110.50,1110.50,188,576,764.00
11/08/2005,14:49,1110.75,1111.00,1110.50,1110.50,746,570,1316.00
11/08/2005,14:50,1110.75,1110.75,1110.25,1110.50,867,1833,2700.00
11/08/2005,14:51,1110.50,1111.00,1110.50,1110.75,995,432,1427.00
11/08/2005,14:52,1110.75,1111.00,1110.50,1110.75,503,1030,1533.00
11/08/2005,14:53,1111.00,1111.50,1110.75,1111.25,2287,356,2643.00
11/08/2005,14:54,1111.25,1111.25,1111.00,1111.25,573,76,649.00
11/08/2005,14:55,1111.25,1111.25,1110.75,1110.75,126,1330,1456.00
11/08/2005,14:56,1110.75,1111.00,1110.75,1111.00,160,61,221.00
11/08/2005,14:57,1111.00,1111.00,1110.50,1110.75,242,885,1127.00
11/08/2005,14:58,1110.75,1111.00,1110.50,1110.75,911,390,1301.00
11/08/2005,14:59,1110.75,1111.00,1110.50,1110.75,1641,941,2582.00
11/08/2005,15:00,1110.75,1111.00,1110.50,1110.75,772,1042,1814.00
11/08/2005,15:01,1110.75,1111.25,1110.50,1111.00,3189,2023,5212.00
11/08/2005,15:02,1111.25,1111.50,1111.00,1111.50,1922,604,2526.00
11/08/2005,15:03,1111.50,1111.50,1111.00,1111.25,324,1225,1549.00
11/08/2005,15:04,1111.25,1111.25,1111.00,1111.25,357,203,560.00
11/08/2005,15:05,1111.25,1111.25,1111.00,1111.25,830,135,965.00
11/08/2005,15:06,1111.25,1112.00,1111.25,1112.00,2282,120,2402.00
11/08/2005,15:07,1111.75,1112.25,1111.75,1111.75,662,864,1526.00
11/08/2005,15:08,1111.75,1112.00,1111.75,1112.00,243,298,541.00
11/08/2005,15:09,1111.75,1112.00,1111.50,1111.75,545,738,1283.00
11/08/2005,15:10,1112.00,1112.25,1111.75,1112.25,971,613,1584.00
11/08/2005,15:11,1112.25,1112.25,1111.75,1112.00,110,765,875.00
11/08/2005,15:12,1111.75,1112.25,1111.75,1112.00,685,659,1344.00
11/08/2005,15:13,1112.00,1112.25,1111.75,1112.00,576,249,825.00
11/08/2005,15:14,1112.00,1112.25,1111.75,1112.25,550,897,1447.00
11/08/2005,15:15,1112.25,1112.75,1112.00,1112.50,4051,1016,5067.00
11/08/2005,15:31,1112.25,1112.50,1112.25,1112.25,213,262,475.00
11/08/2005,15:32,1112.25,1112.25,1112.00,1112.25,53,117,170.00
11/08/2005,15:33,1112.25,1112.25,1112.00,1112.00,26,3,29.00
11/08/2005,15:34,1112.25,1112.25,1112.25,1112.25,121,0,121.00
11/08/2005,15:36,1112.00,1112.00,1112.00,1112.00,0,20,20.00
11/08/2005,15:38,1112.25,1112.25,1112.25,1112.25,84,0,84.00
11/08/2005,15:39,1112.00,1112.25,1112.00,1112.25,40,328,368.00
11/08/2005,15:42,1112.25,1112.25,1112.25,1112.25,1,0,1.00
11/08/2005,15:43,1112.25,1112.25,1112.25,1112.25,1,0,1.00
11/08/2005,15:44,1112.25,1112.25,1112.25,1112.25,66,0,66.00
11/08/2005,15:45,1112.25,1112.25,1112.25,1112.25,5,0,5.00
11/08/2005,15:46,1112.00,1112.00,1112.00,1112.00,0,24,24.00
11/08/2005,15:47,1112.00,1112.00,1112.00,1112.00,0,5,5.00
11/08/2005,15:48,1112.25,1112.25,1112.00,1112.25,12,3,15.00
11/08/2005,15:49,1112.25,1112.25,1112.00,1112.25,31,5,36.00
11/08/2005,15:50,1112.25,1112.25,1112.25,1112.25,15,0,15.00
11/08/2005,15:51,1112.25,1112.50,1112.25,1112.25,109,5,114.00
11/08/2005,15:52,1112.25,1112.25,1112.25,1112.25,0,104,104.00
11/08/2005,15:53,1112.25,1112.50,1112.25,1112.25,1,65,66.00
11/08/2005,15:54,1112.25,1112.25,1112.25,1112.25,0,5,5.00
11/08/2005,15:55,1112.25,1112.25,1112.25,1112.25,0,4,4.00
11/08/2005,15:57,1112.50,1112.50,1112.25,1112.25,5,7,12.00
11/08/2005,15:58,1112.50,1112.50,1112.50,1112.50,1,0,1.00
11/08/2005,15:59,1112.50,1112.50,1112.50,1112.50,1,0,1.00
11/08/2005,16:00,1112.25,1112.25,1112.25,1112.25,0,8,8.00
11/08/2005,17:03,1112.50,1112.50,1112.00,1112.00,2,109,111.00
11/08/2005,17:04,1112.25,1112.25,1112.00,1112.25,3,63,66.00
11/08/2005,17:05,1112.25,1112.25,1112.25,1112.25,3,0,3.00
11/08/2005,17:07,1112.25,1112.25,1112.25,1112.25,2,0,2.00
11/08/2005,17:12,1112.25,1112.25,1112.25,1112.25,11,0,11.00
11/08/2005,17:14,1112.00,1112.00,1112.00,1112.00,0,4,4.00
11/08/2005,17:15,1112.00,1112.00,1112.00,1112.00,0,55,55.00
11/08/2005,17:16,1112.00,1112.00,1111.75,1112.00,62,6,68.00
11/08/2005,17:17,1112.25,1112.25,1112.25,1112.25,20,0,20.00
11/08/2005,17:18,1112.25,1112.25,1112.25,1112.25,5,0,5.00
11/08/2005,17:20,1112.25,1112.25,1112.25,1112.25,1,0,1.00
11/08/2005,17:24,1112.00,1112.00,1112.00,1112.00,0,1,1.00
11/08/2005,17:29,1112.25,1112.25,1112.25,1112.25,1,0,1.00
11/08/2005,17:32,1112.25,1112.25,1112.25,1112.25,5,0,5.00
11/08/2005,17:33,1112.25,1112.25,1112.25,1112.25,13,0,13.00
11/08/2005,17:38,1112.25,1112.25,1112.25,1112.25,8,0,8.00
11/08/2005,17:43,1112.00,1112.00,1112.00,1112.00,0,3,3.00
11/08/2005,17:46,1112.00,1112.00,1112.00,1112.00,0,38,38.00
11/08/2005,17:58,1112.00,1112.00,1112.00,1112.00,0,3,3.00
11/08/2005,18:01,1112.00,1112.00,1112.00,1112.00,0,1,1.00
11/08/2005,18:02,1112.25,1112.25,1112.25,1112.25,1,0,1.00
11/08/2005,18:03,1112.00,1112.00,1112.00,1112.00,0,45,45.00
11/08/2005,18:05,1112.00,1112.00,1112.00,1112.00,0,13,13.00
11/08/2005,18:06,1112.00,1112.00,1112.00,1112.00,0,5,5.00
11/08/2005,18:07,1112.00,1112.00,1111.75,1111.75,0,4,4.00
11/08/2005,18:08,1111.75,1111.75,1111.50,1111.50,0,428,428.00
11/08/2005,18:09,1111.50,1111.50,1111.00,1111.25,13,165,178.00
11/08/2005,18:10,1111.25,1111.25,1111.00,1111.00,13,1,14.00
11/08/2005,18:11,1111.00,1111.25,1111.00,1111.25,43,39,82.00
11/08/2005,18:12,1111.25,1111.25,1111.25,1111.25,90,0,90.00
11/08/2005,18:13,1111.50,1111.50,1111.50,1111.50,14,0,14.00
11/08/2005,18:14,1111.50,1111.50,1111.50,1111.50,35,0,35.00
11/08/2005,18:15,1111.25,1111.25,1111.25,1111.25,0,51,51.00
11/08/2005,18:17,1111.25,1111.25,1111.25,1111.25,0,34,34.00
11/08/2005,18:18,1111.25,1111.50,1111.00,1111.50,13,6,19.00
11/08/2005,18:20,1111.50,1111.50,1111.50,1111.50,1,0,1.00
11/08/2005,18:21,1111.50,1111.50,1111.25,1111.25,1,5,6.00
11/08/2005,18:22,1111.25,1111.25,1111.25,1111.25,0,2,2.00
11/08/2005,18:23,1111.25,1111.50,1111.25,1111.25,1,30,31.00
11/08/2005,18:24,1111.25,1111.25,1111.25,1111.25,0,2,2.00
11/08/2005,18:26,1111.25,1111.25,1111.25,1111.25,0,2,2.00
11/08/2005,18:27,1111.50,1111.50,1111.50,1111.50,65,0,65.00
11/08/2005,18:29,1111.50,1111.50,1111.50,1111.50,3,0,3.00
11/08/2005,18:30,1111.50,1111.50,1111.50,1111.50,1,0,1.00
11/08/2005,18:31,1111.50,1111.50,1111.50,1111.50,5,0,5.00
11/08/2005,18:35,1111.50,1111.50,1111.50,1111.50,1,0,1.00
11/08/2005,18:39,1111.50,1111.50,1111.50,1111.50,2,0,2.00
11/08/2005,18:41,1111.75,1111.75,1111.75,1111.75,1,0,1.00
11/08/2005,18:42,1111.50,1111.50,1111.50,1111.50,0,31,31.00
11/08/2005,18:43,1111.50,1111.50,1111.50,1111.50,0,6,6.00
11/08/2005,18:44,1111.50,1111.50,1111.50,1111.50,0,3,3.00
11/08/2005,18:46,1111.50,1111.50,1111.50,1111.50,0,2,2.00
11/08/2005,18:47,1111.50,1111.50,1111.50,1111.50,0,1,1.00
11/08/2005,18:49,1111.50,1111.50,1111.50,1111.50,0,1,1.00
11/08/2005,18:50,1111.25,1111.25,1111.25,1111.25,0,5,5.00
11/08/2005,18:51,1111.25,1111.25,1111.25,1111.25,0,4,4.00
11/08/2005,18:53,1111.50,1111.50,1111.25,1111.25,1,1,2.00
11/08/2005,18:54,1111.50,1111.50,1111.50,1111.50,3,0,3.00
11/08/2005,18:55,1111.50,1111.50,1111.50,1111.50,5,0,5.00
11/08/2005,18:56,1111.50,1111.75,1111.50,1111.75,15,0,15.00
11/08/2005,18:57,1111.25,1111.75,1111.25,1111.75,1,15,16.00
11/08/2005,18:59,1111.75,1111.75,1111.75,1111.75,5,0,5.00
11/08/2005,19:00,1111.75,1111.75,1111.75,1111.75,8,0,8.00
11/08/2005,19:01,1111.75,1111.75,1111.50,1111.50,3,14,17.00
11/08/2005,19:02,1111.50,1111.75,1111.50,1111.75,3,6,9.00
11/08/2005,19:05,1111.50,1111.50,1111.50,1111.50,0,2,2.00
11/08/2005,19:06,1111.50,1111.50,1111.50,1111.50,0,1,1.00
11/08/2005,19:09,1111.50,1111.50,1111.50,1111.50,0,4,4.00
11/08/2005,19:14,1111.50,1111.50,1111.50,1111.50,0,3,3.00
11/08/2005,19:18,1111.50,1111.75,1111.50,1111.75,4,1,5.00
11/08/2005,19:19,1111.75,1111.75,1111.75,1111.75,8,0,8.00
11/08/2005,19:23,1111.75,1111.75,1111.50,1111.75,3,1,4.00
11/08/2005,19:25,1111.75,1111.75,1111.75,1111.75,1,0,1.00
11/08/2005,19:29,1111.75,1111.75,1111.75,1111.75,1,0,1.00
11/08/2005,19:30,1111.75,1111.75,1111.75,1111.75,3,0,3.00
11/08/2005,19:31,1111.75,1111.75,1111.75,1111.75,3,0,3.00
11/08/2005,19:33,1111.75,1111.75,1111.75,1111.75,2,0,2.00
11/08/2005,19:34,1111.75,1111.75,1111.75,1111.75,2,0,2.00
11/08/2005,19:35,1111.75,1111.75,1111.75,1111.75,8,0,8.00
11/08/2005,19:44,1111.75,1111.75,1111.75,1111.75,41,0,41.00
11/08/2005,19:47,1111.75,1111.75,1111.75,1111.75,2,0,2.00
11/08/2005,19:50,1111.75,1111.75,1111.75,1111.75,7,0,7.00
11/08/2005,19:51,1111.75,1111.75,1111.75,1111.75,7,0,7.00
11/08/2005,19:52,1111.75,1111.75,1111.75,1111.75,1,0,1.00
11/08/2005,20:01,1111.75,1111.75,1111.75,1111.75,17,0,17.00
11/08/2005,20:07,1111.50,1111.50,1111.50,1111.50,0,13,13.00
11/08/2005,20:12,1111.75,1111.75,1111.75,1111.75,7,0,7.00
11/08/2005,20:14,1111.75,1111.75,1111.75,1111.75,43,0,43.00
11/08/2005,20:15,1112.00,1112.00,1112.00,1112.00,127,0,127.00
11/08/2005,20:16,1112.25,1112.25,1112.00,1112.00,4,5,9.00
11/08/2005,20:17,1112.00,1112.00,1112.00,1112.00,0,12,12.00
11/08/2005,20:21,1112.00,1112.00,1112.00,1112.00,0,5,5.00
11/08/2005,20:25,1112.00,1112.00,1112.00,1112.00,0,1,1.00
11/08/2005,20:27,1112.00,1112.00,1112.00,1112.00,0,7,7.00
11/08/2005,20:28,1112.00,1112.25,1112.00,1112.25,3,1,4.00
11/08/2005,20:29,1112.25,1112.25,1112.25,1112.25,2,0,2.00
11/08/2005,20:31,1112.25,1112.25,1112.25,1112.25,3,0,3.00
11/08/2005,20:32,1112.25,1112.25,1112.25,1112.25,3,0,3.00
11/08/2005,20:33,1112.25,1112.25,1112.25,1112.25,1,0,1.00
11/08/2005,20:39,1112.25,1112.25,1112.25,1112.25,5,0,5.00
11/08/2005,20:46,1112.25,1112.25,1112.25,1112.25,1,0,1.00
11/08/2005,20:50,1112.25,1112.25,1112.25,1112.25,59,0,59.00
11/08/2005,20:51,1112.25,1112.25,1112.25,1112.25,18,0,18.00
11/08/2005,20:52,1112.00,1112.25,1112.00,1112.25,2,1,3.00
11/08/2005,20:53,1112.25,1112.25,1112.25,1112.25,51,0,51.00
11/08/2005,20:54,1112.25,1112.25,1112.25,1112.25,21,0,21.00
11/08/2005,20:56,1112.25,1112.25,1112.25,1112.25,16,0,16.00
11/08/2005,20:57,1112.25,1112.25,1112.25,1112.25,17,0,17.00
11/08/2005,21:02,1112.25,1112.25,1112.25,1112.25,46,0,46.00
11/08/2005,21:06,1112.25,1112.25,1112.25,1112.25,11,0,11.00
11/08/2005,21:07,1112.25,1112.25,1112.25,1112.25,9,0,9.00
11/08/2005,21:09,1112.25,1112.25,1112.25,1112.25,10,0,10.00
11/08/2005,21:10,1112.25,1112.50,1112.25,1112.50,12,0,12.00
11/08/2005,21:11,1112.50,1112.50,1112.25,1112.25,1,5,6.00
11/08/2005,21:17,1112.25,1112.25,1112.25,1112.25,0,2,2.00
11/08/2005,21:19,1112.50,1112.50,1112.50,1112.50,50,0,50.00
11/08/2005,21:21,1112.25,1112.25,1112.25,1112.25,0,3,3.00
11/08/2005,21:23,1112.25,1112.25,1112.25,1112.25,0,2,2.00
11/08/2005,21:27,1112.25,1112.25,1112.25,1112.25,0,4,4.00
11/08/2005,21:31,1112.25,1112.25,1112.25,1112.25,0,20,20.00
11/08/2005,21:33,1112.25,1112.25,1112.25,1112.25,0,12,12.00
11/08/2005,21:37,1112.25,1112.25,1112.25,1112.25,0,1,1.00
11/08/2005,21:42,1112.50,1112.50,1112.50,1112.50,10,0,10.00
11/08/2005,21:43,1112.50,1112.75,1112.50,1112.75,85,0,85.00
11/08/2005,21:44,1112.75,1112.75,1112.75,1112.75,1,0,1.00
11/08/2005,21:45,1112.50,1112.50,1112.50,1112.50,0,1,1.00
11/08/2005,21:46,1112.50,1112.50,1112.50,1112.50,0,1,1.00
11/08/2005,21:47,1112.50,1112.50,1112.50,1112.50,0,1,1.00
11/08/2005,21:49,1112.75,1112.75,1112.75,1112.75,2,0,2.00
11/08/2005,21:50,1112.75,1113.00,1112.75,1113.00,153,0,153.00
11/08/2005,21:53,1112.75,1112.75,1112.75,1112.75,0,16,16.00
11/08/2005,21:54,1112.75,1112.75,1112.75,1112.75,0,1,1.00
11/08/2005,21:57,1112.50,1112.50,1112.50,1112.50,0,2,2.00
11/08/2005,21:59,1112.75,1112.75,1112.50,1112.50,1,1,2.00
11/08/2005,22:00,1112.75,1112.75,1112.50,1112.50,3,1,4.00
11/08/2005,22:01,1112.50,1112.75,1112.50,1112.75,13,1,14.00
11/08/2005,22:03,1112.75,1112.75,1112.75,1112.75,1,0,1.00
11/08/2005,22:04,1112.75,1112.75,1112.75,1112.75,9,0,9.00
11/08/2005,22:05,1113.00,1113.00,1113.00,1113.00,1,0,1.00
11/08/2005,22:10,1112.75,1112.75,1112.75,1112.75,0,1,1.00
11/08/2005,22:12,1112.75,1112.75,1112.75,1112.75,0,1,1.00
11/08/2005,22:13,1112.75,1113.00,1112.75,1112.75,4,25,29.00
11/08/2005,22:14,1112.75,1112.75,1112.75,1112.75,0,6,6.00
11/08/2005,22:15,1112.75,1112.75,1112.75,1112.75,0,2,2.00
11/08/2005,22:18,1112.75,1112.75,1112.75,1112.75,0,1,1.00
11/08/2005,22:19,1112.75,1112.75,1112.75,1112.75,0,2,2.00
11/08/2005,22:28,1112.50,1112.50,1112.50,1112.50,0,1,1.00
11/08/2005,22:30,1112.75,1112.75,1112.75,1112.75,2,0,2.00
11/08/2005,22:31,1112.75,1112.75,1112.75,1112.75,1,0,1.00
11/08/2005,22:32,1112.75,1112.75,1112.75,1112.75,15,0,15.00
11/08/2005,22:33,1112.75,1112.75,1112.75,1112.75,31,0,31.00
11/08/2005,22:34,1113.00,1113.00,1113.00,1113.00,1,0,1.00
11/08/2005,22:37,1112.75,1113.00,1112.75,1113.00,1,2,3.00
11/08/2005,22:45,1113.00,1113.00,1113.00,1113.00,1,0,1.00
11/08/2005,22:46,1113.00,1113.25,1113.00,1113.25,200,0,200.00
11/08/2005,22:47,1113.25,1113.25,1113.00,1113.00,3,5,8.00
11/08/2005,22:48,1113.00,1113.00,1113.00,1113.00,0,3,3.00
11/08/2005,22:49,1113.25,1113.25,1113.25,1113.25,1,0,1.00
11/08/2005,22:50,1113.25,1113.50,1113.25,1113.50,127,0,127.00
11/08/2005,22:52,1113.50,1113.50,1113.50,1113.50,6,0,6.00
11/08/2005,22:53,1113.25,1113.50,1113.25,1113.50,1,1,2.00
11/08/2005,22:54,1113.25,1113.50,1113.25,1113.50,1,6,7.00
11/08/2005,22:55,1113.50,1113.50,1113.50,1113.50,2,0,2.00
11/08/2005,22:56,1113.25,1113.25,1113.25,1113.25,0,1,1.00
11/08/2005,22:57,1113.25,1113.25,1113.25,1113.25,0,17,17.00
11/08/2005,22:59,1113.25,1113.25,1113.25,1113.25,0,1,1.00
11/08/2005,23:01,1113.25,1113.25,1113.25,1113.25,0,15,15.00
11/08/2005,23:08,1113.25,1113.25,1113.25,1113.25,0,1,1.00
11/08/2005,23:12,1113.25,1113.25,1112.75,1112.75,0,107,107.00
11/08/2005,23:13,1113.00,1113.00,1113.00,1113.00,1,0,1.00
11/08/2005,23:16,1112.75,1112.75,1112.75,1112.75,0,1,1.00
11/08/2005,23:19,1113.00,1113.00,1113.00,1113.00,1,0,1.00
11/08/2005,23:20,1113.00,1113.00,1113.00,1113.00,46,0,46.00
11/08/2005,23:21,1113.00,1113.00,1113.00,1113.00,1,0,1.00
11/08/2005,23:22,1112.75,1113.50,1112.50,1113.50,313,210,523.00
11/08/2005,23:23,1113.00,1113.00,1112.75,1112.75,0,100,100.00
11/08/2005,23:24,1112.75,1112.75,1112.50,1112.75,8,16,24.00
11/08/2005,23:25,1112.75,1112.75,1112.25,1112.25,1,109,110.00
11/08/2005,23:26,1112.25,1112.50,1112.25,1112.50,6,1,7.00
11/08/2005,23:27,1112.50,1112.50,1112.50,1112.50,33,0,33.00
11/08/2005,23:28,1112.50,1112.50,1112.50,1112.50,21,0,21.00
11/08/2005,23:29,1112.50,1112.50,1112.50,1112.50,25,0,25.00
11/08/2005,23:31,1112.50,1112.50,1112.50,1112.50,5,0,5.00
11/08/2005,23:35,1112.50,1112.50,1112.50,1112.50,1,0,1.00
11/08/2005,23:37,1112.50,1112.50,1112.25,1112.25,19,6,25.00
11/08/2005,23:38,1112.50,1112.50,1112.50,1112.50,3,0,3.00
11/08/2005,23:39,1112.50,1112.50,1112.50,1112.50,3,0,3.00
11/08/2005,23:44,1112.25,1112.25,1112.25,1112.25,0,19,19.00
11/08/2005,23:55,1112.25,1112.25,1112.25,1112.25,0,1,1.00
11/08/2005,23:58,1112.25,1112.50,1112.25,1112.50,10,2,12.00
11/08/2005,23:59,1112.50,1112.50,1112.50,1112.50,10,0,10.00
11/09/2005,00:02,1112.25,1112.25,1112.25,1112.25,0,10,10.00
11/09/2005,00:07,1112.50,1112.50,1112.50,1112.50,1,0,1.00
11/09/2005,00:10,1112.50,1112.50,1112.50,1112.50,1,0,1.00
11/09/2005,00:13,1112.50,1112.50,1112.50,1112.50,2,0,2.00
11/09/2005,00:15,1112.50,1112.50,1112.50,1112.50,1,0,1.00
11/09/2005,00:16,1112.50,1112.50,1112.50,1112.50,5,0,5.00
11/09/2005,00:28,1112.50,1112.50,1112.50,1112.50,3,0,3.00
11/09/2005,00:29,1112.50,1112.50,1112.50,1112.50,24,0,24.00
11/09/2005,00:30,1112.50,1112.50,1112.50,1112.50,1,0,1.00
11/09/2005,00:31,1112.50,1112.50,1112.50,1112.50,9,0,9.00
11/09/2005,00:37,1112.50,1112.50,1112.50,1112.50,8,0,8.00
11/09/2005,00:38,1112.50,1112.50,1112.50,1112.50,5,0,5.00
11/09/2005,00:39,1112.50,1112.50,1112.50,1112.50,4,0,4.00
11/09/2005,00:40,1112.50,1112.50,1112.50,1112.50,4,0,4.00
11/09/2005,00:41,1112.50,1112.50,1112.50,1112.50,3,0,3.00
11/09/2005,00:43,1112.50,1112.50,1112.50,1112.50,25,0,25.00
11/09/2005,00:44,1112.50,1112.50,1112.50,1112.50,2,0,2.00
11/09/2005,00:58,1112.75,1112.75,1112.75,1112.75,20,0,20.00
11/09/2005,01:00,1112.50,1112.50,1112.50,1112.50,0,1,1.00
11/09/2005,01:01,1112.50,1112.50,1112.50,1112.50,0,15,15.00
11/09/2005,01:02,1112.75,1112.75,1112.75,1112.75,2,0,2.00
11/09/2005,01:03,1112.75,1112.75,1112.75,1112.75,3,0,3.00
11/09/2005,01:04,1112.75,1112.75,1112.75,1112.75,3,0,3.00
11/09/2005,01:05,1112.75,1112.75,1112.75,1112.75,3,0,3.00
11/09/2005,01:08,1112.75,1112.75,1112.75,1112.75,5,0,5.00
11/09/2005,01:11,1112.75,1112.75,1112.75,1112.75,2,0,2.00
11/09/2005,01:17,1112.75,1112.75,1112.75,1112.75,2,0,2.00
11/09/2005,01:24,1112.50,1112.50,1112.50,1112.50,0,1,1.00
11/09/2005,01:26,1112.50,1112.50,1112.50,1112.50,0,2,2.00
11/09/2005,01:29,1112.75,1112.75,1112.75,1112.75,10,0,10.00
11/09/2005,01:30,1112.75,1112.75,1112.75,1112.75,1,0,1.00
11/09/2005,01:31,1112.50,1112.50,1112.50,1112.50,0,3,3.00
11/09/2005,01:32,1112.75,1112.75,1112.75,1112.75,20,0,20.00
11/09/2005,01:38,1112.50,1112.50,1112.50,1112.50,0,35,35.00
11/09/2005,01:39,1112.50,1112.50,1112.50,1112.50,0,1,1.00
11/09/2005,01:40,1112.25,1112.50,1112.25,1112.25,2,95,97.00
11/09/2005,01:41,1112.25,1112.25,1112.25,1112.25,0,6,6.00
11/09/2005,01:42,1112.25,1112.25,1112.25,1112.25,0,9,9.00
11/09/2005,01:43,1112.25,1112.25,1112.25,1112.25,0,20,20.00
11/09/2005,01:44,1112.25,1112.25,1112.25,1112.25,0,14,14.00
11/09/2005,01:45,1112.00,1112.25,1112.00,1112.25,1,1,2.00
11/09/2005,01:46,1112.25,1112.25,1112.25,1112.25,90,0,90.00
11/09/2005,01:47,1112.25,1112.25,1112.25,1112.25,4,0,4.00
11/09/2005,01:53,1112.25,1112.25,1112.25,1112.25,2,0,2.00
11/09/2005,01:56,1112.25,1112.25,1112.25,1112.25,5,0,5.00
11/09/2005,01:57,1112.25,1112.25,1112.25,1112.25,24,0,24.00
11/09/2005,01:58,1112.00,1112.00,1112.00,1112.00,0,11,11.00
11/09/2005,01:59,1112.00,1112.00,1112.00,1112.00,0,4,4.00
11/09/2005,02:00,1112.00,1112.00,1112.00,1112.00,0,2,2.00
11/09/2005,02:01,1112.00,1112.25,1112.00,1112.25,59,1,60.00
11/09/2005,02:02,1112.25,1112.25,1112.25,1112.25,22,0,22.00
11/09/2005,02:03,1112.25,1112.25,1112.25,1112.25,31,0,31.00
11/09/2005,02:04,1112.25,1112.25,1111.75,1112.25,103,54,157.00
11/09/2005,02:05,1112.50,1112.75,1112.50,1112.75,217,0,217.00
11/09/2005,02:06,1112.75,1113.00,1112.75,1113.00,8,0,8.00
11/09/2005,02:07,1113.00,1113.00,1112.75,1112.75,29,52,81.00
11/09/2005,02:08,1112.75,1113.00,1112.75,1112.75,5,60,65.00
11/09/2005,02:09,1112.75,1113.00,1112.50,1112.50,6,36,42.00
11/09/2005,02:10,1112.50,1112.75,1112.50,1112.75,1,20,21.00
11/09/2005,02:11,1112.75,1112.75,1112.50,1112.50,1,9,10.00
11/09/2005,02:12,1112.50,1112.50,1112.25,1112.25,0,16,16.00
11/09/2005,02:13,1112.25,1112.25,1112.25,1112.25,0,25,25.00
11/09/2005,02:14,1112.25,1112.25,1112.25,1112.25,0,15,15.00
11/09/2005,02:15,1112.00,1112.25,1112.00,1112.25,131,51,182.00
11/09/2005,02:16,1112.50,1112.50,1112.25,1112.25,39,50,89.00
11/09/2005,02:17,1112.25,1112.50,1112.25,1112.50,28,2,30.00
11/09/2005,02:18,1112.75,1112.75,1112.75,1112.75,111,0,111.00
11/09/2005,02:19,1112.75,1113.00,1112.75,1113.00,152,0,152.00
11/09/2005,02:20,1113.00,1113.25,1113.00,1113.25,57,40,97.00
11/09/2005,02:21,1113.00,1113.25,1113.00,1113.25,66,10,76.00
11/09/2005,02:22,1113.25,1113.25,1113.00,1113.25,80,40,120.00
11/09/2005,02:23,1113.25,1113.25,1113.25,1113.25,3,0,3.00
11/09/2005,02:24,1113.00,1113.25,1113.00,1113.00,5,8,13.00
11/09/2005,02:25,1112.75,1112.75,1112.50,1112.50,0,42,42.00
11/09/2005,02:26,1112.50,1112.50,1112.50,1112.50,0,1,1.00
11/09/2005,02:27,1112.50,1112.50,1112.50,1112.50,0,1,1.00
11/09/2005,02:28,1112.75,1112.75,1112.50,1112.50,116,10,126.00
11/09/2005,02:29,1112.75,1112.75,1112.75,1112.75,22,0,22.00
11/09/2005,02:31,1113.00,1113.00,1112.75,1112.75,35,103,138.00
11/09/2005,02:32,1112.75,1112.75,1112.75,1112.75,0,3,3.00
11/09/2005,02:33,1112.75,1112.75,1112.75,1112.75,0,99,99.00
11/09/2005,02:34,1113.00,1113.00,1112.75,1112.75,20,1,21.00
11/09/2005,02:35,1112.75,1112.75,1112.75,1112.75,0,156,156.00
11/09/2005,02:36,1113.00,1113.00,1112.75,1112.75,2,1,3.00
11/09/2005,02:38,1113.00,1113.00,1113.00,1113.00,26,0,26.00
11/09/2005,02:39,1113.00,1113.00,1112.50,1112.50,16,83,99.00
11/09/2005,02:40,1112.50,1112.50,1112.50,1112.50,0,80,80.00
11/09/2005,02:41,1112.50,1112.75,1112.50,1112.75,54,7,61.00
11/09/2005,02:42,1112.50,1112.50,1112.50,1112.50,0,39,39.00
11/09/2005,02:43,1112.25,1112.50,1112.25,1112.25,2,11,13.00
11/09/2005,02:44,1112.50,1112.50,1112.50,1112.50,1,0,1.00
11/09/2005,02:45,1112.50,1112.50,1112.50,1112.50,1,0,1.00
11/09/2005,02:46,1112.50,1112.50,1112.50,1112.50,43,0,43.00
11/09/2005,02:47,1112.50,1112.50,1112.50,1112.50,87,0,87.00
11/09/2005,02:48,1112.50,1112.75,1112.50,1112.50,52,6,58.00
11/09/2005,02:49,1112.50,1112.50,1112.50,1112.50,0,7,7.00
11/09/2005,02:50,1112.50,1112.50,1112.50,1112.50,0,4,4.00
11/09/2005,02:51,1112.50,1112.50,1112.50,1112.50,0,8,8.00
11/09/2005,02:53,1112.50,1112.50,1112.50,1112.50,0,1,1.00
11/09/2005,02:54,1112.25,1112.25,1112.25,1112.25,0,116,116.00
11/09/2005,02:55,1112.25,1112.25,1112.25,1112.25,0,1,1.00
11/09/2005,02:56,1112.25,1112.25,1112.25,1112.25,0,20,20.00
11/09/2005,02:57,1112.00,1112.25,1112.00,1112.25,1,1,2.00
11/09/2005,02:58,1112.00,1112.00,1112.00,1112.00,0,10,10.00
11/09/2005,02:59,1112.25,1112.25,1112.00,1112.00,1,2,3.00
11/09/2005,03:00,1112.00,1112.00,1112.00,1112.00,0,1,1.00
11/09/2005,03:01,1112.00,1112.00,1112.00,1112.00,0,4,4.00
11/09/2005,03:02,1112.00,1112.00,1112.00,1112.00,0,22,22.00
11/09/2005,03:03,1112.25,1112.25,1111.75,1112.25,54,30,84.00
11/09/2005,03:04,1112.00,1112.00,1112.00,1112.00,0,1,1.00
11/09/2005,03:05,1112.00,1112.00,1112.00,1112.00,0,40,40.00
11/09/2005,03:06,1112.00,1112.25,1112.00,1112.25,1,1,2.00
11/09/2005,03:08,1111.75,1111.75,1111.75,1111.75,0,137,137.00
11/09/2005,03:09,1111.75,1111.75,1111.75,1111.75,0,45,45.00
11/09/2005,03:10,1111.75,1111.75,1111.50,1111.50,0,16,16.00
11/09/2005,03:12,1111.50,1111.50,1111.50,1111.50,0,1,1.00
11/09/2005,03:13,1111.50,1111.50,1111.50,1111.50,0,1,1.00
11/09/2005,03:14,1111.50,1111.75,1111.50,1111.75,34,31,65.00
11/09/2005,03:15,1111.50,1111.75,1111.25,1111.25,52,79,131.00
11/09/2005,03:16,1111.50,1111.50,1111.50,1111.50,16,0,16.00
11/09/2005,03:17,1111.50,1111.50,1111.25,1111.25,1,5,6.00
11/09/2005,03:18,1111.25,1111.25,1111.25,1111.25,0,2,2.00
11/09/2005,03:19,1111.50,1111.50,1111.50,1111.50,50,0,50.00
11/09/2005,03:20,1111.50,1111.50,1111.50,1111.50,32,0,32.00
11/09/2005,03:21,1111.25,1111.25,1111.25,1111.25,0,8,8.00
11/09/2005,03:23,1111.25,1111.25,1111.25,1111.25,0,4,4.00
11/09/2005,03:26,1111.50,1111.50,1111.50,1111.50,1,0,1.00
11/09/2005,03:27,1111.50,1111.50,1111.50,1111.50,6,0,6.00
11/09/2005,03:28,1111.50,1111.75,1111.50,1111.75,182,0,182.00
11/09/2005,03:29,1111.50,1111.50,1111.50,1111.50,0,10,10.00
11/09/2005,03:30,1111.75,1111.75,1111.50,1111.50,4,1,5.00
11/09/2005,03:32,1111.75,1111.75,1111.75,1111.75,6,0,6.00
11/09/2005,03:33,1111.75,1111.75,1111.75,1111.75,21,0,21.00
11/09/2005,03:34,1111.50,1111.50,1111.50,1111.50,0,2,2.00
11/09/2005,03:37,1111.75,1111.75,1111.75,1111.75,77,0,77.00
11/09/2005,03:38,1111.75,1111.75,1111.75,1111.75,38,0,38.00
11/09/2005,03:40,1112.00,1112.00,1111.75,1112.00,77,2,79.00
11/09/2005,03:42,1112.00,1112.25,1112.00,1112.25,52,0,52.00
11/09/2005,03:43,1112.25,1112.25,1112.25,1112.25,1,0,1.00
11/09/2005,03:44,1112.25,1112.25,1112.00,1112.00,2,198,200.00
11/09/2005,03:45,1112.00,1112.00,1111.75,1111.75,12,49,61.00
11/09/2005,03:46,1112.00,1112.00,1112.00,1112.00,11,0,11.00
11/09/2005,03:47,1112.00,1112.00,1112.00,1112.00,4,0,4.00
11/09/2005,03:48,1112.00,1112.00,1112.00,1112.00,63,0,63.00
11/09/2005,03:49,1112.00,1112.25,1112.00,1112.25,22,1,23.00
11/09/2005,03:50,1112.00,1112.00,1111.75,1112.00,25,61,86.00
11/09/2005,03:51,1112.00,1112.00,1112.00,1112.00,16,0,16.00
11/09/2005,03:54,1112.00,1112.00,1112.00,1112.00,91,0,91.00
11/09/2005,03:56,1111.75,1111.75,1111.75,1111.75,0,20,20.00
11/09/2005,03:57,1111.75,1112.00,1111.75,1111.75,4,49,53.00
11/09/2005,03:58,1111.75,1112.00,1111.75,1112.00,11,43,54.00
11/09/2005,03:59,1112.00,1112.00,1112.00,1112.00,8,0,8.00
11/09/2005,04:00,1112.25,1112.25,1112.25,1112.25,1,0,1.00
11/09/2005,04:01,1112.25,1112.25,1112.25,1112.25,2,0,2.00
11/09/2005,04:02,1112.25,1112.25,1112.00,1112.00,3,21,24.00
11/09/2005,04:05,1112.00,1112.00,1112.00,1112.00,0,1,1.00
11/09/2005,04:06,1112.00,1112.00,1112.00,1112.00,0,1,1.00
11/09/2005,04:07,1112.00,1112.00,1112.00,1112.00,0,31,31.00
11/09/2005,04:09,1112.00,1112.00,1112.00,1112.00,0,2,2.00
11/09/2005,04:12,1112.25,1112.50,1112.25,1112.50,132,0,132.00
11/09/2005,04:14,1112.50,1112.50,1112.50,1112.50,84,0,84.00
11/09/2005,04:16,1112.75,1112.75,1112.50,1112.50,2,87,89.00
11/09/2005,04:20,1112.25,1112.25,1112.25,1112.25,0,2,2.00
11/09/2005,04:21,1112.25,1112.25,1112.25,1112.25,0,10,10.00
11/09/2005,04:23,1112.25,1112.25,1112.25,1112.25,0,115,115.00
11/09/2005,04:24,1112.25,1112.25,1112.25,1112.25,0,75,75.00
11/09/2005,04:25,1112.50,1112.50,1112.50,1112.50,52,0,52.00
11/09/2005,04:28,1112.75,1112.75,1112.50,1112.50,13,10,23.00
11/09/2005,04:31,1112.50,1112.50,1112.50,1112.50,0,1,1.00
11/09/2005,04:32,1112.50,1112.50,1112.50,1112.50,0,32,32.00
11/09/2005,04:33,1112.25,1112.25,1112.25,1112.25,0,10,10.00
11/09/2005,04:34,1112.25,1112.25,1112.25,1112.25,0,20,20.00
11/09/2005,04:35,1112.50,1112.50,1112.25,1112.25,7,17,24.00
11/09/2005,04:37,1112.25,1112.25,1112.25,1112.25,0,1,1.00
11/09/2005,04:39,1112.50,1112.50,1112.50,1112.50,2,0,2.00
11/09/2005,04:40,1112.50,1112.50,1112.50,1112.50,6,0,6.00
11/09/2005,04:41,1112.50,1112.50,1112.50,1112.50,75,0,75.00
11/09/2005,04:42,1112.50,1112.50,1112.50,1112.50,32,0,32.00
11/09/2005,04:43,1112.50,1112.50,1112.50,1112.50,15,0,15.00
11/09/2005,04:46,1112.50,1112.75,1112.50,1112.75,12,0,12.00
11/09/2005,04:51,1112.50,1112.50,1112.50,1112.50,0,3,3.00
11/09/2005,04:54,1112.50,1112.50,1112.25,1112.25,0,383,383.00
11/09/2005,04:55,1112.25,1112.25,1112.25,1112.25,0,11,11.00
11/09/2005,04:57,1112.25,1112.25,1112.25,1112.25,0,1,1.00
11/09/2005,04:58,1112.25,1112.25,1112.25,1112.25,0,26,26.00
11/09/2005,04:59,1112.25,1112.25,1112.25,1112.25,0,12,12.00
11/09/2005,05:00,1112.50,1112.50,1112.50,1112.50,94,0,94.00
11/09/2005,05:01,1112.50,1112.50,1112.50,1112.50,8,0,8.00
11/09/2005,05:02,1112.50,1112.50,1112.50,1112.50,19,0,19.00
11/09/2005,05:03,1112.50,1112.50,1112.50,1112.50,5,0,5.00
11/09/2005,05:04,1112.50,1112.50,1112.25,1112.25,7,1,8.00
11/09/2005,05:05,1112.25,1112.25,1112.25,1112.25,0,15,15.00
11/09/2005,05:06,1112.25,1112.25,1112.25,1112.25,0,2,2.00
11/09/2005,05:07,1112.50,1112.50,1112.50,1112.50,1,0,1.00
11/09/2005,05:08,1112.25,1112.25,1112.25,1112.25,0,3,3.00
11/09/2005,05:09,1112.25,1112.25,1112.25,1112.25,0,109,109.00
11/09/2005,05:10,1112.25,1112.50,1112.25,1112.50,16,25,41.00
11/09/2005,05:12,1112.25,1112.25,1112.25,1112.25,0,1,1.00
11/09/2005,05:13,1112.25,1112.25,1112.25,1112.25,0,37,37.00
11/09/2005,05:15,1112.25,1112.25,1112.25,1112.25,0,1,1.00
11/09/2005,05:17,1112.25,1112.25,1112.25,1112.25,0,7,7.00
11/09/2005,05:18,1112.25,1112.25,1112.25,1112.25,0,1,1.00
11/09/2005,05:19,1112.25,1112.25,1112.00,1112.00,0,31,31.00
11/09/2005,05:20,1112.00,1112.25,1112.00,1112.25,74,2,76.00
11/09/2005,05:22,1112.50,1112.50,1112.25,1112.25,27,111,138.00
11/09/2005,05:23,1112.25,1112.25,1112.25,1112.25,0,30,30.00
11/09/2005,05:25,1112.00,1112.00,1112.00,1112.00,0,1,1.00
11/09/2005,05:27,1112.25,1112.25,1111.75,1112.00,30,136,166.00
11/09/2005,05:28,1111.75,1112.00,1111.75,1112.00,58,5,63.00
11/09/2005,05:29,1112.25,1112.25,1112.00,1112.00,10,107,117.00
11/09/2005,05:30,1112.00,1112.00,1112.00,1112.00,0,8,8.00
11/09/2005,05:33,1112.00,1112.00,1112.00,1112.00,0,1,1.00
11/09/2005,05:35,1112.00,1112.00,1112.00,1112.00,0,89,89.00
11/09/2005,05:36,1112.00,1112.00,1112.00,1112.00,0,1,1.00
11/09/2005,05:37,1112.00,1112.00,1112.00,1112.00,0,16,16.00
11/09/2005,05:38,1112.00,1112.00,1112.00,1112.00,0,2,2.00
11/09/2005,05:39,1112.00,1112.00,1112.00,1112.00,0,3,3.00
11/09/2005,05:41,1112.00,1112.00,1112.00,1112.00,0,17,17.00
11/09/2005,05:42,1112.00,1112.00,1112.00,1112.00,0,121,121.00
11/09/2005,05:44,1112.25,1112.25,1112.25,1112.25,32,0,32.00
11/09/2005,05:45,1112.25,1112.25,1112.25,1112.25,126,0,126.00
11/09/2005,05:46,1112.25,1112.25,1112.25,1112.25,19,0,19.00
11/09/2005,05:47,1112.50,1112.50,1112.25,1112.50,7,2,9.00
11/09/2005,05:48,1112.50,1112.50,1112.50,1112.50,281,0,281.00
11/09/2005,05:49,1112.50,1112.50,1112.50,1112.50,26,0,26.00
11/09/2005,05:50,1112.75,1112.75,1112.75,1112.75,2,0,2.00
11/09/2005,05:51,1112.75,1112.75,1112.75,1112.75,1,0,1.00
11/09/2005,05:53,1112.50,1112.50,1112.50,1112.50,0,86,86.00
11/09/2005,05:54,1112.25,1112.25,1112.25,1112.25,0,5,5.00
11/09/2005,05:55,1112.50,1112.50,1112.50,1112.50,21,0,21.00
11/09/2005,05:56,1112.50,1112.50,1112.50,1112.50,78,0,78.00
11/09/2005,05:57,1112.50,1112.75,1112.50,1112.75,151,0,151.00
11/09/2005,05:58,1112.75,1112.75,1112.75,1112.75,14,0,14.00
11/09/2005,05:59,1112.75,1112.75,1112.75,1112.75,125,0,125.00
11/09/2005,06:00,1112.75,1112.75,1112.75,1112.75,66,0,66.00
11/09/2005,06:02,1112.75,1112.75,1112.75,1112.75,1,0,1.00
11/09/2005,06:03,1112.50,1112.50,1112.50,1112.50,0,150,150.00
11/09/2005,06:04,1112.50,1112.75,1112.50,1112.75,125,9,134.00
11/09/2005,06:05,1112.75,1112.75,1112.75,1112.75,133,0,133.00
11/09/2005,06:06,1112.75,1112.75,1112.75,1112.75,1,0,1.00
11/09/2005,06:07,1112.75,1112.75,1112.75,1112.75,8,0,8.00
11/09/2005,06:09,1112.75,1112.75,1112.75,1112.75,128,0,128.00
11/09/2005,06:10,1112.50,1112.50,1112.25,1112.25,0,177,177.00
11/09/2005,06:11,1112.50,1112.50,1112.00,1112.00,5,504,509.00
11/09/2005,06:12,1112.00,1112.00,1112.00,1112.00,0,176,176.00
11/09/2005,06:13,1112.00,1112.00,1112.00,1112.00,0,135,135.00
11/09/2005,06:14,1112.00,1112.00,1112.00,1112.00,0,113,113.00
11/09/2005,06:15,1112.00,1112.25,1112.00,1112.25,3,5,8.00
11/09/2005,06:16,1112.25,1112.25,1112.25,1112.25,45,0,45.00
11/09/2005,06:18,1112.25,1112.25,1112.25,1112.25,100,0,100.00
11/09/2005,06:19,1112.25,1112.25,1112.25,1112.25,4,0,4.00
11/09/2005,06:21,1112.50,1112.50,1112.50,1112.50,12,0,12.00
11/09/2005,06:22,1112.50,1112.50,1112.50,1112.50,1,0,1.00
11/09/2005,06:23,1112.50,1112.50,1112.25,1112.25,5,101,106.00
11/09/2005,06:24,1112.25,1112.25,1112.00,1112.00,0,3,3.00
11/09/2005,06:25,1112.00,1112.00,1112.00,1112.00,0,1,1.00
11/09/2005,06:26,1112.00,1112.00,1111.50,1111.75,109,448,557.00
11/09/2005,06:27,1111.75,1111.75,1111.75,1111.75,115,0,115.00
11/09/2005,06:28,1111.75,1111.75,1111.50,1111.50,40,320,360.00
11/09/2005,06:29,1111.50,1111.50,1110.75,1110.75,4,841,845.00
11/09/2005,06:30,1111.00,1111.00,1110.75,1111.00,263,60,323.00
11/09/2005,06:31,1111.25,1111.50,1111.25,1111.50,162,0,162.00
11/09/2005,06:32,1111.25,1111.50,1111.25,1111.50,126,4,130.00
11/09/2005,06:33,1111.25,1111.25,1111.25,1111.25,0,138,138.00
11/09/2005,06:34,1111.00,1111.50,1111.00,1111.00,193,43,236.00
11/09/2005,06:35,1111.00,1111.00,1111.00,1111.00,0,1,1.00
11/09/2005,06:36,1111.25,1111.25,1111.25,1111.25,6,0,6.00
11/09/2005,06:37,1111.00,1111.25,1110.75,1110.75,210,326,536.00
11/09/2005,06:38,1110.75,1111.00,1110.50,1111.00,309,166,475.00
11/09/2005,06:39,1111.00,1111.00,1111.00,1111.00,6,0,6.00
11/09/2005,06:40,1111.00,1111.25,1111.00,1111.00,2,23,25.00
11/09/2005,06:41,1111.00,1111.00,1111.00,1111.00,0,12,12.00
11/09/2005,06:45,1111.25,1111.25,1111.00,1111.00,210,2,212.00
11/09/2005,06:46,1111.00,1111.25,1111.00,1111.25,13,33,46.00
11/09/2005,06:47,1111.00,1111.25,1111.00,1111.25,1,7,8.00
11/09/2005,06:48,1111.25,1111.50,1111.25,1111.50,110,0,110.00
11/09/2005,06:49,1111.50,1111.50,1111.25,1111.25,2,1,3.00
11/09/2005,06:50,1111.25,1111.25,1111.25,1111.25,0,1,1.00
11/09/2005,06:51,1111.25,1111.50,1111.25,1111.50,1,18,19.00
11/09/2005,06:52,1111.50,1111.50,1111.50,1111.50,278,0,278.00
11/09/2005,06:53,1111.75,1111.75,1111.50,1111.75,624,1,625.00
11/09/2005,06:54,1111.75,1111.75,1111.50,1111.75,287,2,289.00
11/09/2005,06:55,1111.75,1111.75,1111.25,1111.50,31,46,77.00
11/09/2005,06:56,1111.50,1111.50,1111.50,1111.50,34,0,34.00
11/09/2005,06:57,1111.50,1111.50,1111.50,1111.50,28,0,28.00
11/09/2005,06:58,1111.25,1111.50,1111.25,1111.50,10,1,11.00
11/09/2005,06:59,1111.50,1111.50,1111.50,1111.50,2,0,2.00
11/09/2005,07:00,1111.25,1111.25,1111.25,1111.25,0,284,284.00
11/09/2005,07:01,1111.50,1111.75,1111.50,1111.75,450,0,450.00
11/09/2005,07:02,1111.50,1111.75,1111.50,1111.75,1,106,107.00
11/09/2005,07:03,1111.75,1111.75,1111.75,1111.75,84,0,84.00
11/09/2005,07:04,1112.00,1112.00,1112.00,1112.00,17,0,17.00
11/09/2005,07:05,1112.00,1112.00,1112.00,1112.00,4,0,4.00
11/09/2005,07:06,1112.00,1112.00,1112.00,1112.00,334,0,334.00
11/09/2005,07:07,1112.00,1112.00,1112.00,1112.00,2,0,2.00
11/09/2005,07:08,1111.75,1112.00,1111.75,1112.00,1,2,3.00
11/09/2005,07:09,1111.75,1112.00,1111.75,1112.00,50,3,53.00
11/09/2005,07:10,1111.75,1111.75,1111.75,1111.75,0,127,127.00
11/09/2005,07:11,1112.00,1112.00,1112.00,1112.00,5,0,5.00
11/09/2005,07:14,1112.00,1112.00,1112.00,1112.00,1,0,1.00
11/09/2005,07:15,1112.00,1112.00,1112.00,1112.00,4,0,4.00
11/09/2005,07:16,1112.00,1112.00,1111.75,1111.75,1,105,106.00
11/09/2005,07:17,1111.75,1111.75,1111.50,1111.75,21,61,82.00
11/09/2005,07:18,1111.50,1111.50,1111.50,1111.50,0,194,194.00
11/09/2005,07:19,1111.50,1111.50,1111.25,1111.25,0,329,329.00
11/09/2005,07:20,1111.25,1111.25,1111.00,1111.25,14,102,116.00
11/09/2005,07:21,1111.25,1111.25,1111.00,1111.00,1,349,350.00
11/09/2005,07:22,1111.00,1111.00,1110.75,1110.75,1,448,449.00
11/09/2005,07:23,1110.75,1110.75,1110.75,1110.75,0,2,2.00
11/09/2005,07:24,1111.00,1111.00,1110.75,1111.00,102,5,107.00
11/09/2005,07:25,1111.00,1111.00,1111.00,1111.00,60,0,60.00
11/09/2005,07:27,1111.00,1111.00,1111.00,1111.00,11,0,11.00
11/09/2005,07:28,1111.25,1111.50,1111.25,1111.50,281,0,281.00
11/09/2005,07:29,1111.25,1111.25,1111.25,1111.25,0,21,21.00
11/09/2005,07:30,1111.50,1111.50,1111.25,1111.25,43,1,44.00
11/09/2005,07:31,1111.50,1111.50,1111.50,1111.50,4,0,4.00
11/09/2005,07:32,1111.50,1111.50,1111.50,1111.50,3,0,3.00
11/09/2005,07:33,1111.25,1111.25,1111.25,1111.25,0,1,1.00
11/09/2005,07:34,1111.50,1111.50,1111.50,1111.50,15,0,15.00
11/09/2005,07:35,1111.25,1111.25,1111.25,1111.25,0,139,139.00
11/09/2005,07:36,1111.25,1111.50,1111.25,1111.50,2,38,40.00
11/09/2005,07:37,1111.25,1111.25,1111.25,1111.25,0,32,32.00
11/09/2005,07:38,1111.25,1111.50,1111.25,1111.25,10,89,99.00
11/09/2005,07:39,1111.25,1111.25,1111.25,1111.25,0,11,11.00
11/09/2005,07:40,1111.25,1111.25,1111.25,1111.25,0,7,7.00
11/09/2005,07:42,1111.25,1111.25,1111.25,1111.25,0,60,60.00
11/09/2005,07:43,1111.00,1111.00,1111.00,1111.00,0,36,36.00
11/09/2005,07:44,1111.00,1111.00,1110.75,1110.75,0,97,97.00
11/09/2005,07:45,1111.00,1111.00,1110.75,1111.00,46,1,47.00
11/09/2005,07:46,1111.00,1111.00,1110.75,1110.75,3,16,19.00
11/09/2005,07:47,1110.75,1111.00,1110.75,1110.75,5,86,91.00
11/09/2005,07:48,1111.00,1111.00,1110.75,1111.00,239,1,240.00
11/09/2005,07:49,1111.00,1111.25,1111.00,1111.25,7,1,8.00
11/09/2005,07:50,1111.25,1111.25,1111.25,1111.25,1,0,1.00
11/09/2005,07:51,1111.25,1111.25,1111.25,1111.25,10,0,10.00
11/09/2005,07:52,1111.00,1111.25,1111.00,1111.25,2,6,8.00
11/09/2005,07:53,1111.00,1111.25,1111.00,1111.25,1,1,2.00
11/09/2005,07:54,1111.25,1111.25,1111.25,1111.25,2,0,2.00
11/09/2005,07:55,1111.25,1111.25,1111.25,1111.25,1,0,1.00
11/09/2005,07:56,1111.00,1111.00,1111.00,1111.00,0,3,3.00
11/09/2005,07:57,1111.25,1111.25,1111.25,1111.25,116,0,116.00
11/09/2005,07:58,1111.25,1111.25,1111.00,1111.25,132,10,142.00
11/09/2005,07:59,1111.25,1111.25,1111.25,1111.25,59,0,59.00
11/09/2005,08:00,1111.25,1111.50,1111.25,1111.25,14,1,15.00
11/09/2005,08:01,1111.25,1111.25,1111.25,1111.25,0,110,110.00
11/09/2005,08:03,1111.50,1111.50,1111.50,1111.50,6,0,6.00
11/09/2005,08:04,1111.50,1111.50,1111.50,1111.50,26,0,26.00
11/09/2005,08:05,1111.25,1111.25,1111.25,1111.25,0,150,150.00
11/09/2005,08:06,1111.25,1111.25,1111.00,1111.00,0,54,54.00
11/09/2005,08:07,1111.00,1111.00,1111.00,1111.00,0,41,41.00
11/09/2005,08:08,1111.00,1111.00,1111.00,1111.00,0,11,11.00
11/09/2005,08:09,1111.00,1111.25,1111.00,1111.25,2,2,4.00
11/09/2005,08:10,1111.00,1111.25,1111.00,1111.25,121,2,123.00
11/09/2005,08:11,1111.25,1111.25,1111.25,1111.25,7,0,7.00
11/09/2005,08:12,1111.00,1111.00,1111.00,1111.00,0,1,1.00
11/09/2005,08:13,1111.25,1111.25,1111.00,1111.25,9,1,10.00
11/09/2005,08:14,1111.25,1111.25,1111.25,1111.25,23,0,23.00
11/09/2005,08:15,1111.00,1111.25,1111.00,1111.25,3,1,4.00
11/09/2005,08:16,1111.25,1111.25,1111.00,1111.00,5,1,6.00
11/09/2005,08:17,1111.25,1111.25,1111.25,1111.25,4,0,4.00
11/09/2005,08:18,1111.25,1111.25,1111.00,1111.00,20,44,64.00
11/09/2005,08:20,1111.25,1111.25,1111.25,1111.25,7,0,7.00
11/09/2005,08:21,1111.25,1111.25,1110.75,1110.75,1,171,172.00
11/09/2005,08:22,1111.00,1111.00,1111.00,1111.00,6,0,6.00
11/09/2005,08:23,1110.75,1111.25,1110.75,1111.00,168,112,280.00
11/09/2005,08:24,1111.00,1111.00,1111.00,1111.00,0,55,55.00
11/09/2005,08:25,1110.75,1111.00,1110.75,1111.00,27,52,79.00
11/09/2005,08:26,1110.75,1110.75,1110.75,1110.75,0,50,50.00
11/09/2005,08:27,1110.75,1111.00,1110.75,1111.00,2,86,88.00
11/09/2005,08:28,1110.75,1111.00,1110.75,1110.75,5,418,423.00
11/09/2005,08:29,1110.75,1111.00,1110.50,1110.75,122,117,239.00
11/09/2005,08:30,1111.00,1111.25,1110.50,1110.50,453,768,1221.00
11/09/2005,08:31,1110.75,1110.75,1110.25,1110.25,2442,2150,4592.00
11/09/2005,08:32,1110.50,1111.25,1110.25,1110.75,1958,691,2649.00
11/09/2005,08:33,1110.75,1111.00,1110.50,1110.75,819,245,1064.00
11/09/2005,08:34,1110.75,1111.00,1110.00,1110.25,435,2415,2850.00
11/09/2005,08:35,1110.25,1111.00,1110.00,1110.75,3321,504,3825.00
11/09/2005,08:36,1111.00,1111.25,1110.75,1111.00,1603,895,2498.00
11/09/2005,08:37,1111.00,1111.75,1111.00,1111.75,2470,469,2939.00
11/09/2005,08:38,1111.50,1111.75,1111.00,1111.00,197,1345,1542.00
11/09/2005,08:39,1111.25,1111.50,1110.75,1111.00,583,1415,1998.00
11/09/2005,08:40,1110.75,1111.00,1110.50,1110.75,1240,1050,2290.00
11/09/2005,08:41,1110.75,1111.00,1110.25,1110.25,356,1126,1482.00
11/09/2005,08:42,1110.25,1110.75,1110.25,1110.50,1700,605,2305.00
11/09/2005,08:43,1110.50,1111.00,1110.25,1111.00,1456,861,2317.00
11/09/2005,08:44,1111.00,1111.25,1110.50,1110.50,513,633,1146.00
11/09/2005,08:45,1110.50,1111.00,1110.25,1110.50,563,924,1487.00
11/09/2005,08:46,1110.50,1110.50,1109.75,1110.00,1796,4754,6550.00
11/09/2005,08:47,1109.75,1110.00,1109.75,1110.00,252,448,700.00
11/09/2005,08:48,1110.00,1110.25,1109.50,1110.00,2066,2191,4257.00
11/09/2005,08:49,1110.00,1110.00,1109.25,1110.00,854,1579,2433.00
11/09/2005,08:50,1110.00,1110.50,1109.75,1110.25,1892,221,2113.00
11/09/2005,08:51,1110.25,1110.50,1110.00,1110.00,928,906,1834.00
11/09/2005,08:52,1110.25,1110.75,1109.75,1110.75,2505,407,2912.00
11/09/2005,08:53,1110.75,1110.75,1109.75,1109.75,408,1824,2232.00
11/09/2005,08:54,1109.75,1110.00,1109.50,1110.00,648,1786,2434.00
11/09/2005,08:55,1110.00,1110.25,1109.25,1109.50,891,1003,1894.00
11/09/2005,08:56,1109.75,1110.00,1109.50,1109.50,299,776,1075.00
11/09/2005,08:57,1109.75,1109.75,1109.00,1109.00,955,2741,3696.00
11/09/2005,08:58,1109.25,1109.25,1108.75,1109.00,872,1929,2801.00
11/09/2005,08:59,1109.25,1109.50,1108.75,1109.25,1781,1247,3028.00
11/09/2005,09:00,1109.00,1109.50,1109.00,1109.50,1014,342,1356.00
11/09/2005,09:01,1109.25,1109.50,1109.00,1109.25,192,980,1172.00
11/09/2005,09:02,1109.25,1109.25,1108.50,1109.00,1140,1746,2886.00
11/09/2005,09:03,1109.00,1109.25,1108.75,1109.25,735,1779,2514.00
11/09/2005,09:04,1109.25,1110.00,1109.00,1109.50,2372,386,2758.00
11/09/2005,09:05,1109.75,1109.75,1109.00,1109.50,832,1569,2401.00
11/09/2005,09:06,1109.50,1109.75,1109.25,1109.75,885,559,1444.00
11/09/2005,09:07,1109.75,1110.00,1109.25,1109.50,354,902,1256.00
11/09/2005,09:08,1109.50,1110.00,1109.50,1109.75,590,413,1003.00
11/09/2005,09:09,1109.75,1109.75,1109.25,1109.50,57,517,574.00
11/09/2005,09:10,1109.25,1109.50,1109.25,1109.25,95,366,461.00
11/09/2005,09:11,1109.50,1109.50,1109.25,1109.50,687,17,704.00
11/09/2005,09:12,1109.50,1109.75,1109.00,1109.25,151,857,1008.00
11/09/2005,09:13,1109.25,1109.50,1109.00,1109.50,443,16,459.00
11/09/2005,09:14,1109.50,1110.00,1109.50,1109.75,1477,152,1629.00
11/09/2005,09:15,1109.50,1109.75,1109.50,1109.75,306,1022,1328.00
11/09/2005,09:16,1109.75,1110.25,1109.75,1110.00,1232,733,1965.00
11/09/2005,09:17,1110.00,1110.25,1109.75,1110.00,409,374,783.00
11/09/2005,09:18,1110.00,1110.00,1109.75,1109.75,22,315,337.00
11/09/2005,09:19,1109.75,1110.00,1109.50,1109.75,401,447,848.00
11/09/2005,09:20,1109.75,1110.00,1109.75,1110.00,87,194,281.00
11/09/2005,09:21,1110.00,1110.25,1109.75,1110.00,246,373,619.00
11/09/2005,09:22,1110.00,1110.00,1109.75,1110.00,293,15,308.00
11/09/2005,09:23,1109.75,1110.00,1109.75,1109.75,24,116,140.00
11/09/2005,09:24,1109.75,1110.00,1109.50,1109.75,333,640,973.00
11/09/2005,09:25,1109.75,1110.25,1109.75,1110.00,224,380,604.00
11/09/2005,09:26,1110.00,1110.00,1109.50,1109.75,31,891,922.00
11/09/2005,09:27,1109.75,1110.00,1109.50,1109.75,468,53,521.00
11/09/2005,09:28,1110.00,1110.25,1109.75,1110.25,282,154,436.00
11/09/2005,09:29,1110.00,1110.75,1110.00,1110.75,3605,657,4262.00
11/09/2005,09:30,1110.50,1110.75,1110.25,1110.25,898,1179,2077.00
11/09/2005,09:31,1110.50,1111.75,1110.25,1111.00,6738,2615,9353.00
11/09/2005,09:32,1111.00,1111.50,1110.50,1110.75,1824,1534,3358.00
11/09/2005,09:33,1110.50,1111.25,1110.50,1111.25,1083,979,2062.00
11/09/2005,09:34,1111.00,1111.75,1111.00,1111.50,1945,1500,3445.00
11/09/2005,09:35,1111.50,1112.25,1111.50,1112.00,2684,2077,4761.00
11/09/2005,09:36,1112.00,1112.50,1111.75,1112.50,1905,1666,3571.00
11/09/2005,09:37,1112.25,1113.50,1112.25,1113.25,7907,3194,11101.00
11/09/2005,09:38,1113.25,1113.75,1113.00,1113.50,2553,1793,4346.00
11/09/2005,09:39,1113.25,1113.75,1112.75,1112.75,2213,2572,4785.00
11/09/2005,09:40,1112.75,1112.75,1111.75,1112.00,2008,4393,6401.00
11/09/2005,09:41,1112.25,1112.50,1112.00,1112.25,1956,731,2687.00
11/09/2005,09:42,1112.50,1112.50,1112.00,1112.50,992,673,1665.00
11/09/2005,09:43,1112.25,1112.50,1111.75,1111.75,327,1092,1419.00
11/09/2005,09:44,1111.75,1112.00,1111.50,1111.75,1382,1863,3245.00
11/09/2005,09:45,1111.75,1112.00,1111.50,1111.75,807,479,1286.00
11/09/2005,09:46,1111.75,1112.50,1111.50,1112.00,2869,1056,3925.00
11/09/2005,09:47,1112.00,1112.25,1112.00,1112.00,54,208,262.00
11/09/2005,09:48,1112.00,1112.25,1112.00,1112.25,65,625,690.00
11/09/2005,09:49,1112.25,1112.50,1112.00,1112.25,1493,516,2009.00
11/09/2005,09:50,1112.25,1112.25,1111.75,1112.00,375,587,962.00
11/09/2005,09:51,1112.00,1112.75,1112.00,1112.50,2339,61,2400.00
11/09/2005,09:52,1112.50,1113.00,1112.25,1112.25,1685,2716,4401.00
11/09/2005,09:53,1112.50,1112.50,1111.50,1112.00,763,1640,2403.00
11/09/2005,09:54,1111.75,1112.00,1111.50,1111.75,335,304,639.00
11/09/2005,09:55,1111.75,1112.00,1111.75,1112.00,364,549,913.00
11/09/2005,09:56,1111.75,1112.00,1111.50,1111.75,370,826,1196.00
11/09/2005,09:57,1111.50,1111.75,1111.25,1111.25,308,615,923.00
11/09/2005,09:58,1111.25,1111.50,1110.75,1111.00,916,4695,5611.00
11/09/2005,09:59,1111.00,1111.00,1110.75,1110.75,1676,187,1863.00
11/09/2005,10:00,1110.75,1111.25,1110.75,1110.75,783,390,1173.00
11/09/2005,10:01,1110.75,1110.75,1110.25,1110.50,1994,2535,4529.00
11/09/2005,10:02,1110.50,1110.75,1110.00,1110.00,533,1161,1694.00
11/09/2005,10:03,1110.00,1110.75,1110.00,1110.75,964,559,1523.00
11/09/2005,10:04,1110.50,1111.00,1110.25,1110.50,934,1453,2387.00
11/09/2005,10:05,1110.50,1110.50,1109.50,1110.00,1160,3028,4188.00
11/09/2005,10:06,1109.75,1110.00,1109.25,1109.50,1177,2094,3271.00
11/09/2005,10:07,1109.50,1110.00,1109.50,1110.00,1037,508,1545.00
11/09/2005,10:08,1110.00,1110.00,1109.50,1109.75,296,406,702.00
11/09/2005,10:09,1109.75,1109.75,1109.25,1109.75,742,1001,1743.00
11/09/2005,10:10,1109.75,1110.50,1109.50,1110.00,1669,1106,2775.00
11/09/2005,10:11,1110.00,1110.00,1109.50,1109.50,330,1467,1797.00
11/09/2005,10:12,1109.75,1110.00,1109.25,1109.50,813,871,1684.00
11/09/2005,10:13,1109.75,1110.25,1109.50,1110.00,815,183,998.00
11/09/2005,10:14,1110.00,1110.50,1109.75,1110.25,806,204,1010.00
11/09/2005,10:15,1110.25,1110.50,1110.00,1110.00,518,1027,1545.00
11/09/2005,10:16,1110.00,1110.50,1109.75,1110.50,965,492,1457.00
11/09/2005,10:17,1110.50,1110.50,1110.25,1110.50,182,169,351.00
11/09/2005,10:18,1110.50,1110.50,1110.25,1110.50,92,81,173.00
11/09/2005,10:19,1110.25,1110.50,1110.00,1110.25,243,634,877.00
11/09/2005,10:20,1110.50,1111.00,1110.25,1110.50,1283,534,1817.00
11/09/2005,10:21,1110.50,1110.75,1109.75,1110.00,559,1177,1736.00
11/09/2005,10:22,1110.00,1110.50,1109.75,1110.25,470,529,999.00
11/09/2005,10:23,1110.25,1110.25,1109.75,1109.75,109,1058,1167.00
11/09/2005,10:24,1109.75,1110.25,1109.50,1110.00,680,705,1385.00
11/09/2005,10:25,1109.75,1110.25,1109.75,1109.75,135,103,238.00
11/09/2005,10:26,1109.75,1110.00,1109.50,1109.75,424,417,841.00
11/09/2005,10:27,1109.75,1110.25,1109.75,1110.00,394,439,833.00
11/09/2005,10:28,1110.00,1110.75,1110.00,1110.50,1392,496,1888.00
11/09/2005,10:29,1110.50,1110.75,1110.25,1110.25,293,509,802.00
11/09/2005,10:30,1110.25,1110.25,1109.25,1109.50,505,3624,4129.00
11/09/2005,10:31,1109.50,1110.00,1109.25,1109.50,829,767,1596.00
11/09/2005,10:32,1109.50,1109.75,1109.25,1109.50,965,540,1505.00
11/09/2005,10:33,1109.50,1109.75,1109.25,1109.50,212,319,531.00
11/09/2005,10:34,1109.25,1110.00,1109.25,1109.25,494,923,1417.00
11/09/2005,10:35,1109.50,1109.50,1109.00,1109.25,404,790,1194.00
11/09/2005,10:36,1109.25,1110.00,1109.25,1110.00,1261,119,1380.00
11/09/2005,10:37,1110.00,1110.25,1109.25,1109.50,545,942,1487.00
11/09/2005,10:38,1109.50,1109.50,1109.00,1109.50,472,885,1357.00
11/09/2005,10:39,1109.50,1110.00,1109.25,1109.50,941,858,1799.00
11/09/2005,10:40,1109.75,1110.50,1109.50,1110.50,2598,837,3435.00
11/09/2005,10:41,1110.50,1110.75,1110.00,1110.50,1029,879,1908.00
11/09/2005,10:42,1110.75,1111.00,1110.25,1110.50,1137,1411,2548.00
11/09/2005,10:43,1110.50,1110.50,1110.25,1110.50,379,24,403.00
11/09/2005,10:44,1110.50,1110.75,1110.25,1110.25,170,699,869.00
11/09/2005,10:45,1110.25,1111.00,1110.25,1110.75,729,388,1117.00
11/09/2005,10:46,1110.75,1111.00,1110.50,1110.50,170,1001,1171.00
11/09/2005,10:47,1110.50,1110.75,1110.25,1110.25,3,314,317.00
11/09/2005,10:48,1110.50,1110.50,1110.25,1110.25,7,114,121.00
11/09/2005,10:49,1110.50,1110.75,1110.00,1110.25,1054,674,1728.00
11/09/2005,10:50,1110.25,1111.00,1110.25,1110.75,880,441,1321.00
11/09/2005,10:51,1111.00,1111.75,1110.75,1111.25,3204,778,3982.00
11/09/2005,10:52,1111.50,1111.50,1111.25,1111.25,73,137,210.00
11/09/2005,10:53,1111.25,1111.75,1111.00,1111.50,2000,1401,3401.00
11/09/2005,10:54,1111.50,1111.75,1111.25,1111.25,18,524,542.00
11/09/2005,10:55,1111.25,1111.75,1111.25,1111.25,233,172,405.00
11/09/2005,10:56,1111.25,1111.50,1111.25,1111.25,14,346,360.00
11/09/2005,10:57,1111.25,1111.50,1111.25,1111.25,3,91,94.00
11/09/2005,10:58,1111.25,1111.75,1111.25,1111.50,833,196,1029.00
11/09/2005,10:59,1111.50,1111.75,1111.25,1111.75,634,125,759.00
11/09/2005,11:00,1111.50,1112.00,1111.50,1111.75,779,130,909.00
11/09/2005,11:01,1111.75,1111.75,1111.25,1111.75,201,1010,1211.00
11/09/2005,11:02,1111.75,1111.75,1111.25,1111.50,46,324,370.00
11/09/2005,11:03,1111.25,1111.50,1111.25,1111.25,13,94,107.00
11/09/2005,11:04,1111.25,1111.50,1111.00,1111.25,624,1348,1972.00
11/09/2005,11:05,1111.25,1111.25,1111.00,1111.25,90,194,284.00
11/09/2005,11:06,1111.25,1111.50,1111.00,1111.50,389,373,762.00
11/09/2005,11:07,1111.25,1111.75,1111.25,1111.50,441,332,773.00
11/09/2005,11:08,1111.75,1111.75,1111.25,1111.75,224,452,676.00
11/09/2005,11:09,1111.75,1111.75,1111.50,1111.50,763,31,794.00
11/09/2005,11:10,1111.50,1112.75,1111.50,1112.75,2635,211,2846.00
11/09/2005,11:11,1112.75,1112.75,1112.25,1112.50,1464,692,2156.00
11/09/2005,11:12,1112.50,1112.75,1112.25,1112.50,82,686,768.00
11/09/2005,11:13,1112.25,1113.00,1112.25,1112.50,2153,781,2934.00
11/09/2005,11:14,1112.50,1113.00,1112.50,1112.75,1276,818,2094.00
11/09/2005,11:15,1112.75,1112.75,1112.50,1112.50,88,256,344.00
11/09/2005,11:16,1112.75,1112.75,1112.25,1112.50,157,1211,1368.00
11/09/2005,11:17,1112.50,1112.75,1112.25,1112.25,148,592,740.00
11/09/2005,11:18,1112.25,1113.00,1112.25,1113.00,1465,166,1631.00
11/09/2005,11:19,1112.75,1113.50,1112.75,1113.25,1683,1138,2821.00
11/09/2005,11:20,1113.25,1114.50,1113.25,1114.50,7810,4419,12229.00
11/09/2005,11:21,1114.25,1116.25,1114.25,1116.00,11018,6868,17886.00
11/09/2005,11:22,1116.00,1117.00,1115.75,1116.75,8962,2889,11851.00
11/09/2005,11:23,1116.75,1117.00,1116.25,1116.50,2518,3508,6026.00
11/09/2005,11:24,1116.50,1116.75,1116.25,1116.50,1889,2837,4726.00
11/09/2005,11:25,1116.50,1117.50,1116.50,1117.50,5893,3554,9447.00
11/09/2005,11:26,1117.25,1118.25,1117.25,1118.00,6953,2618,9571.00
11/09/2005,11:27,1117.75,1118.25,1117.25,1117.25,3653,3388,7041.00
11/09/2005,11:28,1117.50,1118.25,1117.25,1118.25,5178,2136,7314.00
11/09/2005,11:29,1118.25,1118.50,1117.75,1118.25,4147,3697,7844.00
11/09/2005,11:30,1118.00,1118.25,1117.75,1118.00,1047,2434,3481.00
11/09/2005,11:31,1117.75,1118.00,1117.25,1117.25,718,4968,5686.00
11/09/2005,11:32,1117.25,1117.50,1117.00,1117.00,1038,2230,3268.00
11/09/2005,11:33,1117.00,1117.25,1116.75,1116.75,2055,2664,4719.00
11/09/2005,11:34,1116.75,1117.00,1116.50,1116.75,495,1761,2256.00
11/09/2005,11:35,1117.00,1117.50,1116.75,1117.25,2521,204,2725.00
11/09/2005,11:36,1117.25,1117.25,1117.00,1117.00,280,240,520.00
11/09/2005,11:37,1117.00,1117.50,1117.00,1117.00,638,701,1339.00
11/09/2005,11:38,1117.00,1117.50,1117.00,1117.50,641,632,1273.00
11/09/2005,11:39,1117.25,1117.50,1117.25,1117.25,75,330,405.00
11/09/2005,11:40,1117.25,1117.75,1117.25,1117.75,2214,339,2553.00
11/09/2005,11:41,1117.50,1117.75,1117.25,1117.25,443,803,1246.00
11/09/2005,11:42,1117.25,1117.50,1117.00,1117.50,1039,676,1715.00
11/09/2005,11:43,1117.25,1117.50,1116.75,1117.00,294,1407,1701.00
11/09/2005,11:44,1116.75,1117.25,1116.75,1117.00,893,129,1022.00
11/09/2005,11:45,1117.00,1117.25,1116.75,1117.25,698,372,1070.00
11/09/2005,11:46,1117.25,1117.75,1117.00,1117.25,1543,395,1938.00
11/09/2005,11:47,1117.50,1117.50,1117.25,1117.25,404,167,571.00
11/09/2005,11:48,1117.50,1117.75,1117.25,1117.75,1272,786,2058.00
11/09/2005,11:49,1117.75,1118.00,1117.50,1117.75,2783,828,3611.00
11/09/2005,11:50,1117.75,1118.25,1117.75,1118.00,1808,520,2328.00
11/09/2005,11:51,1118.25,1118.75,1118.00,1118.75,4232,2125,6357.00
11/09/2005,11:52,1118.75,1119.25,1118.50,1119.00,4019,3556,7575.00
11/09/2005,11:53,1118.75,1119.25,1118.50,1118.75,1791,1409,3200.00
11/09/2005,11:54,1118.50,1118.75,1118.25,1118.25,739,924,1663.00
11/09/2005,11:55,1118.25,1118.50,1118.00,1118.50,1665,1404,3069.00
11/09/2005,11:56,1118.25,1118.50,1118.00,1118.50,753,1312,2065.00
11/09/2005,11:57,1118.50,1118.50,1118.00,1118.00,250,386,636.00
11/09/2005,11:58,1118.00,1118.25,1118.00,1118.25,385,72,457.00
11/09/2005,11:59,1118.25,1118.75,1118.00,1118.25,1732,1075,2807.00
11/09/2005,12:00,1118.25,1118.50,1118.00,1118.00,243,1340,1583.00
11/09/2005,12:01,1118.25,1118.50,1117.75,1118.25,601,385,986.00
11/09/2005,12:02,1118.25,1118.25,1118.00,1118.00,28,25,53.00
11/09/2005,12:03,1118.00,1118.25,1118.00,1118.25,155,312,467.00
11/09/2005,12:04,1118.00,1118.25,1117.75,1118.00,71,554,625.00
11/09/2005,12:05,1117.75,1118.00,1117.25,1117.50,273,1410,1683.00
11/09/2005,12:06,1117.75,1118.00,1117.50,1117.75,972,411,1383.00
11/09/2005,12:07,1117.50,1118.25,1117.50,1117.75,1383,395,1778.00
11/09/2005,12:08,1117.75,1118.00,1117.75,1118.00,230,219,449.00
11/09/2005,12:09,1117.75,1118.00,1117.75,1118.00,9,27,36.00
11/09/2005,12:10,1118.00,1118.00,1117.50,1117.75,14,522,536.00
11/09/2005,12:11,1117.75,1117.75,1117.25,1117.25,97,1000,1097.00
11/09/2005,12:12,1117.50,1117.75,1117.25,1117.50,1082,33,1115.00
11/09/2005,12:13,1117.75,1117.75,1117.25,1117.50,502,528,1030.00
11/09/2005,12:14,1117.75,1117.75,1117.25,1117.50,75,321,396.00
11/09/2005,12:15,1117.50,1117.50,1117.25,1117.25,313,161,474.00
11/09/2005,12:16,1117.25,1117.75,1117.25,1117.25,904,1276,2180.00
11/09/2005,12:17,1117.50,1117.50,1117.00,1117.25,741,1084,1825.00
11/09/2005,12:18,1117.25,1117.75,1117.00,1117.75,1965,488,2453.00
11/09/2005,12:19,1117.75,1117.75,1117.25,1117.50,209,453,662.00
11/09/2005,12:20,1117.25,1117.50,1117.25,1117.50,47,8,55.00
11/09/2005,12:21,1117.25,1118.25,1117.25,1118.25,2694,326,3020.00
11/09/2005,12:22,1118.00,1118.25,1117.75,1118.00,189,138,327.00
11/09/2005,12:23,1118.00,1118.25,1117.25,1117.75,565,665,1230.00
11/09/2005,12:24,1117.75,1118.00,1117.50,1117.75,482,172,654.00
11/09/2005,12:25,1117.75,1117.75,1117.50,1117.50,33,248,281.00
11/09/2005,12:26,1117.75,1117.75,1117.50,1117.50,37,24,61.00
11/09/2005,12:27,1117.50,1117.75,1117.25,1117.25,27,421,448.00
11/09/2005,12:28,1117.25,1117.50,1117.25,1117.25,42,45,87.00
11/09/2005,12:29,1117.50,1117.50,1117.00,1117.25,58,901,959.00
11/09/2005,12:30,1117.00,1117.50,1117.00,1117.25,891,485,1376.00
11/09/2005,12:31,1117.25,1117.50,1117.25,1117.50,81,82,163.00
11/09/2005,12:32,1117.25,1117.50,1117.25,1117.50,51,51,102.00
11/09/2005,12:33,1117.25,1117.75,1117.25,1117.50,805,266,1071.00
11/09/2005,12:34,1117.50,1117.50,1117.25,1117.50,786,65,851.00
11/09/2005,12:35,1117.50,1117.50,1117.25,1117.50,80,71,151.00
11/09/2005,12:36,1117.50,1117.50,1117.00,1117.25,41,675,716.00
11/09/2005,12:37,1117.00,1117.50,1117.00,1117.25,656,816,1472.00
11/09/2005,12:38,1117.50,1117.50,1117.00,1117.25,115,607,722.00
11/09/2005,12:39,1117.25,1117.25,1117.00,1117.00,44,930,974.00
11/09/2005,12:40,1117.00,1117.25,1116.75,1116.75,349,404,753.00
11/09/2005,12:41,1117.00,1117.25,1116.75,1117.00,813,811,1624.00
11/09/2005,12:42,1117.00,1117.25,1116.75,1117.00,447,173,620.00
11/09/2005,12:43,1117.00,1117.25,1116.75,1117.00,298,222,520.00
11/09/2005,12:44,1117.00,1117.25,1117.00,1117.00,101,28,129.00
11/09/2005,12:45,1117.00,1117.00,1116.50,1116.75,338,2240,2578.00
11/09/2005,12:46,1116.75,1117.00,1116.50,1116.75,102,643,745.00
11/09/2005,12:47,1116.50,1116.75,1116.50,1116.75,30,240,270.00
11/09/2005,12:48,1116.75,1117.25,1116.50,1117.25,1824,252,2076.00
11/09/2005,12:49,1117.25,1117.25,1116.75,1116.75,542,477,1019.00
11/09/2005,12:50,1116.75,1117.00,1116.75,1116.75,296,33,329.00
11/09/2005,12:51,1117.00,1117.25,1116.75,1117.00,557,261,818.00
11/09/2005,12:52,1117.00,1117.25,1116.75,1117.00,124,109,233.00
11/09/2005,12:53,1117.00,1117.00,1116.00,1116.25,489,3099,3588.00
11/09/2005,12:54,1116.25,1116.25,1114.75,1115.00,3413,8694,12107.00
11/09/2005,12:55,1115.00,1115.25,1114.75,1115.25,3581,196,3777.00
11/09/2005,12:56,1115.25,1115.75,1115.00,1115.00,1903,1385,3288.00
11/09/2005,12:57,1115.00,1115.75,1115.00,1115.25,1013,1587,2600.00
11/09/2005,12:58,1115.00,1115.25,1115.00,1115.25,648,137,785.00
11/09/2005,12:59,1115.25,1115.50,1115.00,1115.25,970,502,1472.00
11/09/2005,13:00,1115.25,1115.75,1115.25,1115.50,2403,941,3344.00
11/09/2005,13:01,1115.75,1115.75,1115.50,1115.75,351,139,490.00
11/09/2005,13:02,1115.75,1116.00,1115.25,1115.50,650,1159,1809.00
11/09/2005,13:03,1115.50,1115.50,1115.25,1115.25,46,1241,1287.00
11/09/2005,13:04,1115.25,1115.50,1114.75,1115.00,477,1469,1946.00
11/09/2005,13:05,1115.00,1115.25,1114.25,1114.25,1086,3200,4286.00
11/09/2005,13:06,1114.50,1114.75,1114.00,1114.25,2444,3966,6410.00
11/09/2005,13:07,1114.25,1115.00,1114.25,1115.00,1872,706,2578.00
11/09/2005,13:08,1115.00,1115.50,1115.00,1115.50,1549,33,1582.00
11/09/2005,13:09,1115.50,1115.50,1115.00,1115.50,464,1681,2145.00
11/09/2005,13:10,1115.50,1115.50,1115.00,1115.25,83,1223,1306.00
11/09/2005,13:11,1115.00,1115.25,1114.75,1115.00,527,739,1266.00
11/09/2005,13:12,1115.00,1115.25,1115.00,1115.00,304,262,566.00
11/09/2005,13:13,1115.25,1115.50,1115.00,1115.50,1377,84,1461.00
11/09/2005,13:14,1115.25,1115.75,1115.00,1115.25,613,663,1276.00
11/09/2005,13:15,1115.50,1115.50,1115.25,1115.25,65,68,133.00
11/09/2005,13:16,1115.25,1115.75,1115.25,1115.25,762,785,1547.00
11/09/2005,13:17,1115.25,1115.75,1115.25,1115.75,294,50,344.00
11/09/2005,13:18,1115.50,1116.25,1115.50,1116.25,2037,479,2516.00
11/09/2005,13:19,1116.00,1116.50,1115.50,1115.75,1424,1652,3076.00
11/09/2005,13:20,1115.75,1116.00,1115.50,1115.75,238,332,570.00
11/09/2005,13:21,1115.50,1115.75,1115.25,1115.25,201,312,513.00
11/09/2005,13:22,1115.25,1115.50,1115.00,1115.25,267,1058,1325.00
11/09/2005,13:23,1115.50,1115.50,1115.00,1115.25,221,243,464.00
11/09/2005,13:24,1115.25,1115.50,1115.00,1115.00,14,1214,1228.00
11/09/2005,13:25,1115.00,1115.25,1114.50,1114.50,19,1546,1565.00
11/09/2005,13:26,1114.50,1114.75,1114.25,1114.50,686,933,1619.00
11/09/2005,13:27,1114.50,1114.75,1114.50,1114.50,721,271,992.00
11/09/2005,13:28,1114.50,1115.00,1114.50,1114.75,254,142,396.00
11/09/2005,13:29,1114.75,1115.25,1114.75,1115.25,1376,34,1410.00
11/09/2005,13:30,1115.25,1115.25,1115.00,1115.00,57,260,317.00
11/09/2005,13:31,1114.75,1115.00,1114.50,1114.75,518,903,1421.00
11/09/2005,13:32,1114.75,1114.75,1114.50,1114.50,99,112,211.00
11/09/2005,13:33,1114.75,1116.00,1114.50,1115.75,2930,390,3320.00
11/09/2005,13:34,1115.75,1115.75,1115.25,1115.50,206,791,997.00
11/09/2005,13:35,1115.50,1115.75,1115.50,1115.50,80,139,219.00
11/09/2005,13:36,1115.50,1116.00,1115.50,1115.50,584,500,1084.00
11/09/2005,13:37,1115.50,1116.00,1115.50,1115.75,380,50,430.00
11/09/2005,13:38,1115.75,1116.00,1115.50,1116.00,401,546,947.00
11/09/2005,13:39,1116.00,1117.00,1116.00,1116.75,4866,577,5443.00
11/09/2005,13:40,1116.75,1117.25,1116.75,1116.75,1575,1861,3436.00
11/09/2005,13:41,1116.75,1117.00,1116.50,1116.50,63,912,975.00
11/09/2005,13:42,1116.50,1116.75,1116.50,1116.50,2,972,974.00
11/09/2005,13:43,1116.50,1116.75,1116.25,1116.50,17,905,922.00
11/09/2005,13:44,1116.50,1116.75,1116.25,1116.50,326,291,617.00
11/09/2005,13:45,1116.50,1116.50,1115.50,1115.50,343,3611,3954.00
11/09/2005,13:46,1115.50,1115.75,1115.50,1115.75,365,665,1030.00
11/09/2005,13:47,1115.50,1115.75,1115.25,1115.50,201,444,645.00
11/09/2005,13:48,1115.50,1115.75,1115.50,1115.75,38,15,53.00
11/09/2005,13:49,1115.50,1115.75,1115.00,1115.00,326,1395,1721.00
11/09/2005,13:50,1115.00,1115.25,1114.00,1114.25,306,2809,3115.00
11/09/2005,13:51,1114.25,1114.75,1113.00,1113.25,3741,6118,9859.00
11/09/2005,13:52,1113.50,1113.50,1112.50,1113.50,3598,2851,6449.00
11/09/2005,13:53,1113.50,1113.75,1113.25,1113.75,1307,625,1932.00
11/09/2005,13:54,1113.50,1113.75,1113.25,1113.50,461,948,1409.00
11/09/2005,13:55,1113.50,1113.75,1113.25,1113.50,1253,590,1843.00
11/09/2005,13:56,1113.50,1113.75,1113.25,1113.50,675,611,1286.00
11/09/2005,13:57,1113.50,1114.00,1113.50,1113.75,1011,785,1796.00
11/09/2005,13:58,1113.50,1114.00,1113.25,1114.00,733,857,1590.00
11/09/2005,13:59,1114.00,1114.25,1113.50,1113.50,1303,689,1992.00
11/09/2005,14:00,1113.75,1114.00,1113.25,1113.50,896,1074,1970.00
11/09/2005,14:01,1113.50,1114.00,1113.50,1113.75,942,465,1407.00
11/09/2005,14:02,1113.75,1114.00,1113.50,1113.50,399,944,1343.00
11/09/2005,14:03,1113.50,1113.75,1113.25,1113.50,880,839,1719.00
11/09/2005,14:04,1113.50,1114.00,1113.50,1114.00,567,262,829.00
11/09/2005,14:05,1114.00,1114.25,1113.75,1114.25,518,161,679.00
11/09/2005,14:06,1114.00,1114.75,1113.75,1114.50,1925,348,2273.00
11/09/2005,14:07,1114.50,1115.00,1114.00,1114.25,897,2238,3135.00
11/09/2005,14:08,1114.25,1115.25,1114.25,1115.25,2859,587,3446.00
11/09/2005,14:09,1115.25,1115.25,1114.75,1114.75,376,383,759.00
11/09/2005,14:10,1114.75,1114.75,1114.25,1114.75,73,554,627.00
11/09/2005,14:11,1114.75,1114.75,1114.50,1114.50,217,341,558.00
11/09/2005,14:12,1114.50,1114.75,1114.25,1114.25,15,1360,1375.00
11/09/2005,14:13,1114.50,1114.50,1113.75,1114.25,778,848,1626.00
11/09/2005,14:14,1114.00,1114.75,1114.00,1114.50,853,603,1456.00
11/09/2005,14:15,1114.25,1114.50,1114.00,1114.25,88,110,198.00
11/09/2005,14:16,1114.50,1114.50,1114.25,1114.50,236,12,248.00
11/09/2005,14:17,1114.25,1115.25,1114.00,1115.00,2293,535,2828.00
11/09/2005,14:18,1115.00,1116.00,1115.00,1115.50,2487,2231,4718.00
11/09/2005,14:19,1115.50,1116.25,1115.50,1115.75,2199,646,2845.00
11/09/2005,14:20,1115.75,1116.00,1115.50,1115.75,83,605,688.00
11/09/2005,14:21,1115.75,1116.00,1115.25,1115.75,562,1251,1813.00
11/09/2005,14:22,1115.75,1116.75,1115.50,1116.50,3539,1168,4707.00
11/09/2005,14:23,1116.25,1116.50,1115.75,1116.00,258,1340,1598.00
11/09/2005,14:24,1115.75,1116.25,1115.75,1116.00,656,358,1014.00
11/09/2005,14:25,1116.00,1116.25,1116.00,1116.00,221,231,452.00
11/09/2005,14:26,1116.00,1116.25,1116.00,1116.00,37,216,253.00
11/09/2005,14:27,1116.00,1116.25,1115.75,1116.00,50,118,168.00
11/09/2005,14:28,1116.00,1116.25,1115.75,1116.00,335,120,455.00
11/09/2005,14:29,1116.25,1116.50,1116.00,1116.25,458,382,840.00
11/09/2005,14:30,1116.25,1116.25,1116.00,1116.00,59,555,614.00
11/09/2005,14:31,1116.00,1116.25,1115.50,1116.00,1343,917,2260.00
11/09/2005,14:32,1116.25,1116.75,1116.00,1116.25,1761,1057,2818.00
11/09/2005,14:33,1116.25,1116.50,1116.00,1116.25,281,291,572.00
11/09/2005,14:34,1116.25,1116.50,1116.25,1116.25,1,242,243.00
11/09/2005,14:35,1116.25,1116.50,1116.00,1116.25,467,299,766.00
11/09/2005,14:36,1116.25,1116.75,1116.25,1116.50,780,263,1043.00
11/09/2005,14:37,1116.50,1116.75,1116.50,1116.50,125,406,531.00
11/09/2005,14:38,1116.50,1116.50,1115.50,1115.50,728,3000,3728.00
11/09/2005,14:39,1115.50,1115.75,1114.75,1115.00,668,2647,3315.00
11/09/2005,14:40,1115.00,1115.25,1114.75,1115.00,587,797,1384.00
11/09/2005,14:41,1115.00,1115.25,1114.50,1114.50,726,1306,2032.00
11/09/2005,14:42,1114.75,1115.00,1114.50,1114.75,983,370,1353.00
11/09/2005,14:43,1114.50,1115.00,1114.50,1114.75,463,445,908.00
11/09/2005,14:44,1114.75,1115.00,1114.00,1114.00,141,2033,2174.00
11/09/2005,14:45,1114.00,1114.50,1114.00,1114.25,689,543,1232.00
11/09/2005,14:46,1114.25,1114.75,1114.25,1114.50,427,248,675.00
11/09/2005,14:47,1114.25,1114.50,1114.25,1114.50,184,95,279.00
11/09/2005,14:48,1114.25,1114.75,1114.00,1114.00,574,950,1524.00
11/09/2005,14:49,1114.00,1114.25,1113.50,1114.25,1269,3936,5205.00
11/09/2005,14:50,1114.25,1114.25,1113.75,1114.00,819,560,1379.00
11/09/2005,14:51,1113.75,1114.00,1113.00,1113.25,557,2452,3009.00
11/09/2005,14:52,1113.25,1113.75,1113.00,1113.50,1935,1049,2984.00
11/09/2005,14:53,1113.50,1113.75,1113.50,1113.75,547,540,1087.00
11/09/2005,14:54,1113.75,1114.00,1113.50,1113.75,775,404,1179.00
11/09/2005,14:55,1113.50,1114.00,1113.50,1113.75,1049,363,1412.00
11/09/2005,14:56,1113.75,1114.00,1113.00,1113.25,1491,2734,4225.00
11/09/2005,14:57,1113.25,1113.50,1113.00,1113.00,593,1374,1967.00
11/09/2005,14:58,1113.00,1113.25,1112.75,1113.00,1892,2445,4337.00
11/09/2005,14:59,1113.00,1113.00,1112.25,1112.25,1709,5854,7563.00
11/09/2005,15:00,1112.50,1112.75,1111.75,1112.25,4120,4453,8573.00
11/09/2005,15:01,1112.50,1113.50,1112.25,1113.50,4011,2233,6244.00
11/09/2005,15:02,1113.50,1113.50,1112.75,1113.00,625,1323,1948.00
11/09/2005,15:03,1113.00,1113.00,1112.75,1112.75,183,1473,1656.00
11/09/2005,15:04,1112.75,1113.00,1112.50,1112.75,788,860,1648.00
11/09/2005,15:05,1112.50,1112.75,1112.50,1112.75,761,1818,2579.00
11/09/2005,15:06,1112.50,1113.00,1112.25,1112.75,1152,799,1951.00
11/09/2005,15:07,1112.75,1113.00,1112.25,1112.50,888,939,1827.00
11/09/2005,15:08,1112.75,1112.75,1112.00,1112.50,926,1121,2047.00
11/09/2005,15:09,1112.50,1113.00,1112.50,1112.75,715,350,1065.00
11/09/2005,15:10,1113.00,1113.75,1112.75,1113.50,2392,424,2816.00
11/09/2005,15:11,1113.75,1113.75,1113.25,1113.50,546,705,1251.00
11/09/2005,15:12,1113.50,1113.75,1113.25,1113.25,277,584,861.00
11/09/2005,15:13,1113.25,1113.50,1113.25,1113.50,232,377,609.00
11/09/2005,15:14,1113.50,1113.50,1113.00,1113.00,181,743,924.00
11/09/2005,15:15,1113.00,1113.75,1113.00,1113.75,2154,1169,3323.00
11/09/2005,15:30,1113.25,1113.25,1113.25,1113.25,0,143,143.00
11/09/2005,15:31,1113.50,1113.50,1113.25,1113.25,17,74,91.00
11/09/2005,15:32,1113.50,1113.75,1113.25,1113.25,353,90,443.00
11/09/2005,15:33,1113.50,1113.50,1113.25,1113.50,48,27,75.00
11/09/2005,15:34,1113.25,1113.50,1113.25,1113.25,7,6,13.00
11/09/2005,15:35,1113.25,1113.50,1113.00,1113.00,2,242,244.00
11/09/2005,15:36,1113.00,1113.25,1113.00,1113.25,5,2,7.00
11/09/2005,15:37,1113.25,1113.25,1113.25,1113.25,95,0,95.00
11/09/2005,15:38,1113.25,1113.25,1113.25,1113.25,14,0,14.00
11/09/2005,15:39,1113.00,1113.25,1113.00,1113.25,33,5,38.00
11/09/2005,15:40,1113.25,1113.25,1113.25,1113.25,2,0,2.00
11/09/2005,15:42,1113.25,1113.25,1113.25,1113.25,2,0,2.00
11/09/2005,15:43,1113.00,1113.25,1113.00,1113.25,20,3,23.00
11/09/2005,15:44,1113.25,1113.25,1113.25,1113.25,48,0,48.00
11/09/2005,15:45,1113.25,1113.25,1113.25,1113.25,134,0,134.00
11/09/2005,15:46,1113.50,1113.50,1113.50,1113.50,1,0,1.00
11/09/2005,15:47,1113.25,1113.50,1113.25,1113.50,220,51,271.00
11/09/2005,15:48,1113.50,1113.50,1113.50,1113.50,25,0,25.00
11/09/2005,15:49,1113.50,1113.50,1113.50,1113.50,4,0,4.00
11/09/2005,15:50,1113.50,1113.50,1113.50,1113.50,1,0,1.00
11/09/2005,15:52,1113.50,1113.50,1113.50,1113.50,10,0,10.00
11/09/2005,15:53,1113.50,1113.50,1113.50,1113.50,2,0,2.00
11/09/2005,15:54,1113.25,1113.25,1113.25,1113.25,0,2,2.00
11/09/2005,15:55,1113.25,1113.25,1113.25,1113.25,0,3,3.00
11/09/2005,15:59,1113.25,1113.25,1113.25,1113.25,0,6,6.00
11/09/2005,16:00,1113.25,1113.25,1113.00,1113.00,11,142,153.00
11/09/2005,17:01,1112.50,1112.75,1112.50,1112.50,79,26,105.00
11/09/2005,17:02,1112.50,1112.75,1112.50,1112.50,25,93,118.00
11/09/2005,17:03,1112.75,1112.75,1112.50,1112.50,81,50,131.00
11/09/2005,17:04,1112.75,1112.75,1112.50,1112.50,1,1,2.00
11/09/2005,17:05,1112.75,1112.75,1112.75,1112.75,78,0,78.00
11/09/2005,17:06,1113.00,1113.00,1112.75,1112.75,26,1,27.00
11/09/2005,17:07,1113.00,1113.00,1112.75,1113.00,48,4,52.00
11/09/2005,17:09,1113.25,1113.25,1113.25,1113.25,25,0,25.00
11/09/2005,17:10,1113.25,1113.25,1113.00,1113.25,53,3,56.00
11/09/2005,17:11,1113.00,1113.00,1113.00,1113.00,0,20,20.00
11/09/2005,17:14,1113.00,1113.00,1113.00,1113.00,0,1,1.00
11/09/2005,17:15,1113.25,1113.25,1113.00,1113.00,1,1,2.00
11/09/2005,17:16,1113.25,1113.25,1113.25,1113.25,3,0,3.00
11/09/2005,17:21,1113.25,1113.25,1113.25,1113.25,30,0,30.00
11/09/2005,17:23,1113.00,1113.50,1113.00,1113.50,5,1,6.00
11/09/2005,17:24,1113.25,1113.50,1113.25,1113.25,50,36,86.00
11/09/2005,17:25,1113.25,1113.25,1113.25,1113.25,0,3,3.00
11/09/2005,17:26,1113.25,1113.25,1113.25,1113.25,0,66,66.00
11/09/2005,17:30,1113.25,1113.25,1113.25,1113.25,0,6,6.00
11/09/2005,17:31,1113.25,1113.25,1113.25,1113.25,0,13,13.00
11/09/2005,17:32,1113.25,1113.25,1113.25,1113.25,0,4,4.00
11/09/2005,17:33,1113.50,1113.50,1113.25,1113.25,20,10,30.00
11/09/2005,17:36,1113.50,1113.50,1113.50,1113.50,21,0,21.00
11/09/2005,17:37,1113.25,1113.50,1113.25,1113.50,20,2,22.00
11/09/2005,17:38,1113.50,1113.50,1113.50,1113.50,15,0,15.00
11/09/2005,17:39,1113.50,1113.50,1113.50,1113.50,40,0,40.00
11/09/2005,17:40,1113.25,1113.50,1113.25,1113.50,22,1,23.00
11/09/2005,17:42,1113.50,1113.50,1113.50,1113.50,20,0,20.00
11/09/2005,17:43,1113.50,1113.50,1113.50,1113.50,7,0,7.00
11/09/2005,17:44,1113.50,1113.50,1113.25,1113.25,20,1,21.00
11/09/2005,17:45,1113.50,1113.50,1113.50,1113.50,56,0,56.00
11/09/2005,17:46,1113.50,1113.75,1113.25,1113.75,42,1,43.00
11/09/2005,17:47,1113.50,1113.50,1113.50,1113.50,0,1,1.00
11/09/2005,17:48,1113.75,1113.75,1113.50,1113.50,20,14,34.00
11/09/2005,17:50,1113.50,1113.50,1113.25,1113.25,0,26,26.00
11/09/2005,17:52,1113.25,1113.25,1113.25,1113.25,0,13,13.00
11/09/2005,17:53,1113.25,1113.25,1113.25,1113.25,0,5,5.00
11/09/2005,17:54,1113.25,1113.25,1113.25,1113.25,0,10,10.00
11/09/2005,17:55,1113.50,1113.50,1113.50,1113.50,3,0,3.00
11/09/2005,17:56,1113.50,1113.50,1113.25,1113.25,2,5,7.00
11/09/2005,17:57,1113.25,1113.25,1113.25,1113.25,0,2,2.00
11/09/2005,17:58,1113.50,1113.50,1113.50,1113.50,1,0,1.00
11/09/2005,17:59,1113.25,1113.25,1113.25,1113.25,0,1,1.00
11/09/2005,18:00,1113.25,1113.25,1113.25,1113.25,0,1,1.00
11/09/2005,18:01,1113.50,1113.50,1113.50,1113.50,1,0,1.00
11/09/2005,18:02,1113.25,1113.25,1113.25,1113.25,0,2,2.00
11/09/2005,18:03,1113.25,1113.25,1113.25,1113.25,0,1,1.00
11/09/2005,18:05,1113.25,1113.25,1113.25,1113.25,0,1,1.00
11/09/2005,18:06,1113.25,1113.25,1113.25,1113.25,0,47,47.00
11/09/2005,18:07,1113.25,1113.50,1113.25,1113.50,1,1,2.00
11/09/2005,18:08,1113.25,1113.25,1113.25,1113.25,0,2,2.00
11/09/2005,18:09,1113.50,1113.50,1113.50,1113.50,1,0,1.00
11/09/2005,18:11,1113.25,1113.25,1113.25,1113.25,0,3,3.00
11/09/2005,18:12,1113.25,1113.25,1113.25,1113.25,0,1,1.00
11/09/2005,18:13,1113.25,1113.25,1113.25,1113.25,0,2,2.00
11/09/2005,18:15,1113.25,1113.25,1113.25,1113.25,0,2,2.00
11/09/2005,18:16,1113.25,1113.25,1113.25,1113.25,0,10,10.00
11/09/2005,18:17,1113.25,1113.25,1113.25,1113.25,0,5,5.00
11/09/2005,18:18,1113.25,1113.25,1113.25,1113.25,0,1,1.00
11/09/2005,18:20,1113.50,1113.50,1113.50,1113.50,3,0,3.00
11/09/2005,18:21,1113.50,1113.50,1113.50,1113.50,1,0,1.00
11/09/2005,18:22,1113.50,1113.50,1113.50,1113.50,31,0,31.00
11/09/2005,18:23,1113.50,1113.50,1113.50,1113.50,4,0,4.00
11/09/2005,18:27,1113.50,1113.50,1113.50,1113.50,1,0,1.00
11/09/2005,18:30,1113.50,1113.50,1113.50,1113.50,5,0,5.00
11/09/2005,18:38,1113.50,1113.50,1113.50,1113.50,1,0,1.00
11/09/2005,18:40,1113.50,1113.50,1113.50,1113.50,2,0,2.00
11/09/2005,18:42,1113.50,1113.50,1113.50,1113.50,1,0,1.00
11/09/2005,18:48,1113.25,1113.25,1113.25,1113.25,0,39,39.00
11/09/2005,18:49,1113.25,1113.25,1113.25,1113.25,0,3,3.00
11/09/2005,18:50,1113.25,1113.50,1113.25,1113.25,2,3,5.00
11/09/2005,18:53,1113.25,1113.25,1113.25,1113.25,0,3,3.00
11/09/2005,18:54,1113.25,1113.25,1113.25,1113.25,0,3,3.00
11/09/2005,18:57,1113.25,1113.25,1113.25,1113.25,0,5,5.00
11/09/2005,18:58,1113.25,1113.50,1113.25,1113.25,41,23,64.00
11/09/2005,18:59,1113.25,1113.25,1113.25,1113.25,0,19,19.00
11/09/2005,19:00,1113.25,1113.25,1113.25,1113.25,0,7,7.00
11/09/2005,19:01,1113.25,1113.25,1113.25,1113.25,0,20,20.00
11/09/2005,19:02,1113.50,1113.50,1113.50,1113.50,55,0,55.00
11/09/2005,19:03,1113.50,1113.50,1113.50,1113.50,3,0,3.00
11/09/2005,19:04,1113.50,1113.50,1113.50,1113.50,44,0,44.00
11/09/2005,19:05,1113.75,1113.75,1113.75,1113.75,187,0,187.00
11/09/2005,19:06,1113.75,1114.00,1113.75,1114.00,4,0,4.00
11/09/2005,19:07,1114.00,1114.00,1114.00,1114.00,73,0,73.00
11/09/2005,19:08,1114.00,1114.00,1113.75,1113.75,2,49,51.00
11/09/2005,19:09,1113.50,1113.50,1113.25,1113.50,5,63,68.00
11/09/2005,19:10,1113.50,1113.50,1113.50,1113.50,5,0,5.00
11/09/2005,19:11,1113.50,1113.50,1113.50,1113.50,34,0,34.00
11/09/2005,19:12,1113.50,1113.50,1113.25,1113.25,19,1,20.00
11/09/2005,19:13,1113.50,1113.50,1113.50,1113.50,1,0,1.00
11/09/2005,19:17,1113.50,1113.50,1113.50,1113.50,5,0,5.00
11/09/2005,19:18,1113.25,1113.25,1113.25,1113.25,0,9,9.00
11/09/2005,19:19,1113.50,1113.50,1113.25,1113.25,12,9,21.00
11/09/2005,19:20,1113.50,1113.50,1113.25,1113.25,1,2,3.00
11/09/2005,19:27,1113.50,1113.50,1113.50,1113.50,1,0,1.00
11/09/2005,19:28,1113.50,1113.50,1113.50,1113.50,1,0,1.00
11/09/2005,20:04,1113.50,1113.50,1113.50,1113.50,4,0,4.00
11/09/2005,20:05,1113.50,1113.50,1113.50,1113.50,3,0,3.00
11/09/2005,20:10,1113.25,1113.25,1113.25,1113.25,0,1,1.00
11/09/2005,20:13,1113.50,1113.50,1113.50,1113.50,1,0,1.00
11/09/2005,20:14,1113.25,1113.25,1113.25,1113.25,0,5,5.00
11/09/2005,20:16,1113.25,1113.25,1113.25,1113.25,0,20,20.00
11/09/2005,20:21,1113.50,1113.50,1113.50,1113.50,25,0,25.00
11/09/2005,20:26,1113.50,1113.50,1113.25,1113.25,1,10,11.00
11/09/2005,20:27,1113.50,1113.50,1113.50,1113.50,8,0,8.00
11/09/2005,20:28,1113.50,1113.50,1113.50,1113.50,12,0,12.00
11/09/2005,20:29,1113.50,1113.50,1113.50,1113.50,1,0,1.00
11/09/2005,20:30,1113.50,1113.50,1113.50,1113.50,2,0,2.00
11/09/2005,20:36,1113.50,1113.50,1113.50,1113.50,6,0,6.00
11/09/2005,20:38,1113.50,1113.50,1113.50,1113.50,10,0,10.00
11/09/2005,20:40,1113.50,1113.50,1113.50,1113.50,1,0,1.00
11/09/2005,20:42,1113.50,1113.50,1113.50,1113.50,10,0,10.00
11/09/2005,20:44,1113.50,1113.50,1113.50,1113.50,3,0,3.00
11/09/2005,20:47,1113.25,1113.25,1113.25,1113.25,0,1,1.00
11/09/2005,21:00,1113.25,1113.25,1113.25,1113.25,0,142,142.00
11/09/2005,21:01,1113.25,1113.25,1113.25,1113.25,0,4,4.00
11/09/2005,21:04,1113.25,1113.25,1113.25,1113.25,0,5,5.00
11/09/2005,21:05,1113.25,1113.25,1113.25,1113.25,0,5,5.00
11/09/2005,21:08,1113.25,1113.25,1113.25,1113.25,0,2,2.00
11/09/2005,21:09,1113.25,1113.25,1113.25,1113.25,0,3,3.00
11/09/2005,21:10,1113.25,1113.25,1113.25,1113.25,0,1,1.00
11/09/2005,21:13,1113.25,1113.25,1113.25,1113.25,0,1,1.00
11/09/2005,21:17,1113.50,1113.50,1113.50,1113.50,1,0,1.00
11/09/2005,21:26,1113.25,1113.25,1113.25,1113.25,0,1,1.00
11/09/2005,21:27,1113.25,1113.25,1113.25,1113.25,0,1,1.00
11/09/2005,21:32,1113.50,1113.50,1113.50,1113.50,1,0,1.00
11/09/2005,21:35,1113.50,1113.50,1113.50,1113.50,1,0,1.00
11/09/2005,21:42,1113.50,1113.50,1113.50,1113.50,98,0,98.00
11/09/2005,21:43,1113.50,1113.50,1113.50,1113.50,45,0,45.00
11/09/2005,21:44,1113.50,1113.50,1113.50,1113.50,2,0,2.00
11/09/2005,21:45,1113.50,1113.50,1113.50,1113.50,1,0,1.00
11/09/2005,21:48,1113.50,1113.50,1113.50,1113.50,1,0,1.00
11/09/2005,21:51,1113.50,1113.50,1113.50,1113.50,3,0,3.00
11/09/2005,21:52,1113.50,1113.50,1113.50,1113.50,1,0,1.00
11/09/2005,21:53,1113.50,1113.50,1113.50,1113.50,27,0,27.00
11/09/2005,21:54,1113.50,1113.50,1113.50,1113.50,5,0,5.00
11/09/2005,21:55,1113.50,1113.50,1113.50,1113.50,1,0,1.00
11/09/2005,21:56,1113.50,1113.50,1113.50,1113.50,5,0,5.00
11/09/2005,21:57,1113.50,1113.50,1113.50,1113.50,3,0,3.00
11/09/2005,21:58,1113.50,1113.50,1113.50,1113.50,20,0,20.00
11/09/2005,21:59,1113.50,1113.50,1113.50,1113.50,3,0,3.00
11/09/2005,22:02,1113.50,1113.50,1113.50,1113.50,6,0,6.00
11/09/2005,22:04,1113.50,1113.50,1113.50,1113.50,5,0,5.00
11/09/2005,22:08,1113.25,1113.25,1113.25,1113.25,0,2,2.00
11/09/2005,22:09,1113.25,1113.25,1113.25,1113.25,0,1,1.00
11/09/2005,22:10,1113.50,1113.50,1113.50,1113.50,1,0,1.00
11/09/2005,22:11,1113.50,1113.50,1113.50,1113.50,12,0,12.00
11/09/2005,22:12,1113.50,1113.50,1113.50,1113.50,34,0,34.00
11/09/2005,22:14,1113.50,1113.50,1113.50,1113.50,3,0,3.00
11/09/2005,22:15,1113.50,1113.50,1113.50,1113.50,7,0,7.00
11/09/2005,22:16,1113.50,1113.50,1113.50,1113.50,2,0,2.00
11/09/2005,22:19,1113.75,1113.75,1113.50,1113.50,1,1,2.00
11/09/2005,22:21,1113.50,1113.50,1113.50,1113.50,0,3,3.00
11/09/2005,22:22,1113.50,1113.50,1113.50,1113.50,0,1,1.00
11/09/2005,22:23,1113.50,1113.50,1113.50,1113.50,0,1,1.00
11/09/2005,22:24,1113.50,1113.75,1113.50,1113.75,1,6,7.00
11/09/2005,22:27,1113.50,1113.50,1113.25,1113.25,0,9,9.00
11/09/2005,22:28,1113.50,1113.50,1113.50,1113.50,5,0,5.00
11/09/2005,22:31,1113.50,1113.50,1113.50,1113.50,2,0,2.00
11/09/2005,22:33,1113.50,1113.50,1113.50,1113.50,2,0,2.00
11/09/2005,22:34,1113.50,1113.50,1113.50,1113.50,2,0,2.00
11/09/2005,22:35,1113.50,1113.50,1113.50,1113.50,1,0,1.00
11/09/2005,22:36,1113.50,1113.50,1113.50,1113.50,1,0,1.00
11/09/2005,22:39,1113.25,1113.25,1113.25,1113.25,0,40,40.00
11/09/2005,22:40,1113.25,1113.25,1113.25,1113.25,0,13,13.00
11/09/2005,22:45,1113.50,1113.50,1113.50,1113.50,5,0,5.00
11/09/2005,22:50,1113.50,1113.50,1113.50,1113.50,2,0,2.00
11/09/2005,22:51,1113.50,1113.50,1113.50,1113.50,1,0,1.00
11/09/2005,23:04,1113.50,1113.50,1113.50,1113.50,1,0,1.00
11/09/2005,23:09,1113.50,1113.50,1113.50,1113.50,5,0,5.00
11/09/2005,23:17,1113.25,1113.25,1113.25,1113.25,0,2,2.00
11/09/2005,23:18,1113.25,1113.25,1113.25,1113.25,0,2,2.00
11/09/2005,23:21,1113.25,1113.25,1113.25,1113.25,0,1,1.00
11/09/2005,23:25,1113.50,1113.50,1113.50,1113.50,5,0,5.00
11/09/2005,23:27,1113.25,1113.25,1113.25,1113.25,0,1,1.00
11/09/2005,23:28,1113.25,1113.25,1113.25,1113.25,0,10,10.00
11/09/2005,23:29,1113.25,1113.50,1113.25,1113.50,30,3,33.00
11/09/2005,23:30,1113.50,1113.50,1113.50,1113.50,10,0,10.00
11/09/2005,23:31,1113.50,1113.50,1113.50,1113.50,3,0,3.00
11/09/2005,23:32,1113.50,1113.50,1113.50,1113.50,1,0,1.00
11/09/2005,23:33,1113.50,1113.50,1113.50,1113.50,1,0,1.00
11/09/2005,23:34,1113.50,1113.50,1113.50,1113.50,1,0,1.00
11/09/2005,23:35,1113.50,1113.50,1113.50,1113.50,6,0,6.00
11/09/2005,23:41,1113.50,1113.50,1113.50,1113.50,3,0,3.00
11/09/2005,23:42,1113.50,1113.50,1113.50,1113.50,1,0,1.00
11/09/2005,23:43,1113.50,1113.50,1113.50,1113.50,4,0,4.00
11/09/2005,23:44,1113.50,1113.50,1113.50,1113.50,4,0,4.00
11/09/2005,23:45,1113.50,1113.50,1113.50,1113.50,3,0,3.00
11/09/2005,23:46,1113.50,1113.50,1113.50,1113.50,2,0,2.00
11/09/2005,23:47,1113.50,1113.75,1113.50,1113.75,4,0,4.00
11/09/2005,23:58,1113.75,1113.75,1113.75,1113.75,10,0,10.00
11/10/2005,00:05,1113.50,1113.50,1113.50,1113.50,0,18,18.00
11/10/2005,00:07,1113.50,1113.50,1113.50,1113.50,0,15,15.00
11/10/2005,00:08,1113.25,1113.25,1113.25,1113.25,0,10,10.00
11/10/2005,00:09,1113.50,1113.50,1113.50,1113.50,24,0,24.00
11/10/2005,00:15,1113.50,1113.50,1113.50,1113.50,9,0,9.00
11/10/2005,00:16,1113.50,1113.50,1113.50,1113.50,10,0,10.00
11/10/2005,00:17,1113.50,1113.50,1113.50,1113.50,4,0,4.00
11/10/2005,00:21,1113.50,1113.50,1113.50,1113.50,2,0,2.00
11/10/2005,00:26,1113.25,1113.25,1113.25,1113.25,0,3,3.00
11/10/2005,00:28,1113.25,1113.50,1113.25,1113.50,10,10,20.00
11/10/2005,00:30,1113.25,1113.50,1113.25,1113.50,59,4,63.00
11/10/2005,00:31,1113.50,1113.50,1113.50,1113.50,18,0,18.00
11/10/2005,00:32,1113.50,1113.50,1113.50,1113.50,7,0,7.00
11/10/2005,00:33,1113.50,1113.50,1113.50,1113.50,14,0,14.00
11/10/2005,00:35,1113.50,1113.50,1113.50,1113.50,2,0,2.00
11/10/2005,00:37,1113.25,1113.25,1113.25,1113.25,0,2,2.00
11/10/2005,00:38,1113.50,1113.75,1113.50,1113.75,4,0,4.00
11/10/2005,00:49,1113.50,1113.50,1113.50,1113.50,0,38,38.00
11/10/2005,00:51,1113.50,1113.50,1113.50,1113.50,0,3,3.00
11/10/2005,00:52,1113.50,1113.50,1113.50,1113.50,0,1,1.00
11/10/2005,00:53,1113.50,1113.50,1113.50,1113.50,0,1,1.00
11/10/2005,00:54,1113.50,1113.50,1113.50,1113.50,0,1,1.00
11/10/2005,00:55,1113.50,1113.50,1113.50,1113.50,0,1,1.00
11/10/2005,00:58,1113.50,1113.50,1113.50,1113.50,0,10,10.00
11/10/2005,00:59,1113.75,1113.75,1113.75,1113.75,1,0,1.00
11/10/2005,01:00,1113.75,1113.75,1113.75,1113.75,1,0,1.00
11/10/2005,01:01,1113.75,1113.75,1113.75,1113.75,114,0,114.00
11/10/2005,01:02,1114.00,1114.00,1114.00,1114.00,6,0,6.00
11/10/2005,01:03,1113.75,1113.75,1113.75,1113.75,0,2,2.00
11/10/2005,01:04,1113.75,1113.75,1113.75,1113.75,0,12,12.00
11/10/2005,01:05,1113.75,1113.75,1113.75,1113.75,0,11,11.00
11/10/2005,01:07,1113.75,1113.75,1113.75,1113.75,0,19,19.00
11/10/2005,01:08,1113.75,1113.75,1113.75,1113.75,0,5,5.00
11/10/2005,01:10,1113.75,1113.75,1113.75,1113.75,0,1,1.00
11/10/2005,01:13,1113.75,1113.75,1113.75,1113.75,0,1,1.00
11/10/2005,01:16,1113.75,1113.75,1113.50,1113.50,0,12,12.00
11/10/2005,01:17,1113.50,1113.50,1113.50,1113.50,0,5,5.00
11/10/2005,01:21,1113.50,1113.50,1113.50,1113.50,0,3,3.00
11/10/2005,01:22,1113.50,1113.50,1113.50,1113.50,0,1,1.00
11/10/2005,01:23,1113.50,1113.50,1113.50,1113.50,0,1,1.00
11/10/2005,01:24,1113.50,1113.50,1113.50,1113.50,0,1,1.00
11/10/2005,01:25,1113.50,1113.50,1113.50,1113.50,0,1,1.00
11/10/2005,01:29,1113.50,1113.50,1113.50,1113.50,0,114,114.00
11/10/2005,01:30,1113.50,1113.75,1113.50,1113.50,1,16,17.00
11/10/2005,01:31,1113.50,1113.50,1113.50,1113.50,0,1,1.00
11/10/2005,01:32,1113.50,1113.50,1113.50,1113.50,0,1,1.00
11/10/2005,01:34,1113.50,1113.50,1113.50,1113.50,0,27,27.00
11/10/2005,01:35,1113.50,1113.50,1113.50,1113.50,0,3,3.00
11/10/2005,01:36,1113.50,1113.50,1113.50,1113.50,0,15,15.00
11/10/2005,01:38,1113.50,1113.50,1113.50,1113.50,0,6,6.00
11/10/2005,01:39,1113.50,1113.50,1113.50,1113.50,0,7,7.00
11/10/2005,01:40,1113.50,1113.50,1113.50,1113.50,0,111,111.00
11/10/2005,01:41,1113.50,1113.50,1113.50,1113.50,0,20,20.00
11/10/2005,01:44,1113.50,1113.50,1113.50,1113.50,0,70,70.00
11/10/2005,01:45,1113.50,1113.50,1113.50,1113.50,0,1,1.00
11/10/2005,01:47,1113.50,1113.50,1113.50,1113.50,0,8,8.00
11/10/2005,01:48,1113.50,1113.50,1113.50,1113.50,0,1,1.00
11/10/2005,01:50,1113.50,1113.50,1113.50,1113.50,0,1,1.00
11/10/2005,01:51,1113.50,1113.50,1113.50,1113.50,0,2,2.00
11/10/2005,01:52,1113.50,1113.50,1113.50,1113.50,0,4,4.00
11/10/2005,01:53,1113.50,1113.50,1113.50,1113.50,0,1,1.00
11/10/2005,01:54,1113.50,1113.50,1113.50,1113.50,0,1,1.00
11/10/2005,01:55,1113.50,1113.50,1113.50,1113.50,0,1,1.00
11/10/2005,01:56,1113.50,1113.50,1113.50,1113.50,0,2,2.00
11/10/2005,01:58,1113.25,1113.25,1113.25,1113.25,0,10,10.00
11/10/2005,01:59,1113.50,1113.50,1113.50,1113.50,15,0,15.00
11/10/2005,02:00,1113.75,1113.75,1113.25,1113.75,2,1,3.00
11/10/2005,02:01,1113.50,1113.50,1113.00,1113.25,60,148,208.00
11/10/2005,02:02,1113.25,1113.50,1113.25,1113.50,59,0,59.00
11/10/2005,02:03,1113.50,1113.50,1113.25,1113.25,14,2,16.00
11/10/2005,02:04,1113.25,1113.50,1113.25,1113.50,201,2,203.00
11/10/2005,02:05,1113.50,1113.75,1113.25,1113.50,33,44,77.00
11/10/2005,02:06,1113.75,1113.75,1113.75,1113.75,108,0,108.00
11/10/2005,02:07,1113.75,1113.75,1113.50,1113.50,14,1,15.00
11/10/2005,02:08,1113.75,1114.00,1113.75,1113.75,39,5,44.00
11/10/2005,02:09,1113.75,1113.75,1113.50,1113.50,0,43,43.00
11/10/2005,02:10,1113.50,1113.50,1113.25,1113.25,0,63,63.00
11/10/2005,02:11,1113.50,1114.00,1113.50,1113.75,175,1,176.00
11/10/2005,02:12,1113.75,1113.75,1113.75,1113.75,0,2,2.00
11/10/2005,02:13,1113.75,1113.75,1113.50,1113.50,0,16,16.00
11/10/2005,02:14,1113.75,1113.75,1113.50,1113.50,17,7,24.00
11/10/2005,02:15,1113.75,1113.75,1113.75,1113.75,3,0,3.00
11/10/2005,02:16,1113.75,1113.75,1113.75,1113.75,10,0,10.00
11/10/2005,02:17,1113.75,1113.75,1113.75,1113.75,29,0,29.00
11/10/2005,02:18,1113.75,1113.75,1113.75,1113.75,2,0,2.00
11/10/2005,02:20,1114.00,1114.00,1113.75,1113.75,8,8,16.00
11/10/2005,02:21,1113.75,1113.75,1113.75,1113.75,0,130,130.00
11/10/2005,02:22,1113.75,1113.75,1113.75,1113.75,0,87,87.00
11/10/2005,02:23,1113.75,1113.75,1113.75,1113.75,0,13,13.00
11/10/2005,02:24,1113.75,1114.25,1113.75,1114.00,147,21,168.00
11/10/2005,02:25,1114.00,1114.00,1113.75,1113.75,0,109,109.00
11/10/2005,02:26,1113.75,1113.75,1113.75,1113.75,0,79,79.00
11/10/2005,02:27,1113.75,1113.75,1113.75,1113.75,0,72,72.00
11/10/2005,02:28,1113.75,1114.00,1113.50,1113.50,11,264,275.00
11/10/2005,02:29,1113.50,1113.50,1113.50,1113.50,0,15,15.00
11/10/2005,02:31,1113.75,1113.75,1113.75,1113.75,108,0,108.00
11/10/2005,02:32,1114.00,1114.00,1113.75,1114.00,118,2,120.00
11/10/2005,02:33,1113.75,1113.75,1113.50,1113.50,0,159,159.00
11/10/2005,02:34,1113.25,1113.50,1113.25,1113.50,54,2,56.00
11/10/2005,02:35,1113.50,1113.50,1113.25,1113.25,12,39,51.00
11/10/2005,02:36,1113.50,1113.50,1113.00,1113.00,1,146,147.00
11/10/2005,02:37,1113.25,1113.25,1113.00,1113.00,73,10,83.00
11/10/2005,02:38,1113.25,1113.25,1113.25,1113.25,10,0,10.00
11/10/2005,02:39,1113.25,1113.25,1113.25,1113.25,1,0,1.00
11/10/2005,02:40,1113.00,1113.00,1113.00,1113.00,0,1,1.00
11/10/2005,02:41,1113.25,1113.25,1113.25,1113.25,52,0,52.00
11/10/2005,02:42,1113.25,1113.25,1113.25,1113.25,4,0,4.00
11/10/2005,02:43,1113.25,1113.25,1113.25,1113.25,18,0,18.00
11/10/2005,02:44,1113.25,1113.25,1113.25,1113.25,1,0,1.00
11/10/2005,02:45,1113.50,1113.50,1113.50,1113.50,2,0,2.00
11/10/2005,02:46,1113.25,1113.25,1113.25,1113.25,0,1,1.00
11/10/2005,02:47,1113.25,1113.25,1113.25,1113.25,0,10,10.00
11/10/2005,02:49,1113.25,1113.50,1113.25,1113.50,120,9,129.00
11/10/2005,02:50,1113.50,1113.50,1113.50,1113.50,50,0,50.00
11/10/2005,02:51,1113.50,1113.50,1113.50,1113.50,59,0,59.00
11/10/2005,02:52,1113.75,1113.75,1113.50,1113.50,20,32,52.00
11/10/2005,02:53,1113.25,1113.25,1113.25,1113.25,0,12,12.00
11/10/2005,02:55,1113.00,1113.00,1113.00,1113.00,0,20,20.00
11/10/2005,02:56,1113.25,1113.50,1113.25,1113.50,5,0,5.00
11/10/2005,02:57,1113.25,1113.25,1113.25,1113.25,0,1,1.00
11/10/2005,02:58,1113.50,1113.50,1113.50,1113.50,10,0,10.00
11/10/2005,02:59,1113.25,1113.25,1113.25,1113.25,0,2,2.00
11/10/2005,03:00,1113.25,1113.25,1113.25,1113.25,0,26,26.00
11/10/2005,03:01,1113.25,1113.25,1113.00,1113.00,0,3,3.00
11/10/2005,03:02,1113.00,1113.00,1113.00,1113.00,0,84,84.00
11/10/2005,03:03,1113.25,1113.25,1113.25,1113.25,62,0,62.00
11/10/2005,03:04,1113.25,1113.25,1113.25,1113.25,12,0,12.00
11/10/2005,03:05,1113.25,1113.50,1113.25,1113.25,32,13,45.00
11/10/2005,03:06,1113.25,1113.25,1113.25,1113.25,0,16,16.00
11/10/2005,03:07,1113.25,1113.25,1113.25,1113.25,0,51,51.00
11/10/2005,03:09,1113.00,1113.00,1113.00,1113.00,0,12,12.00
11/10/2005,03:10,1113.00,1113.25,1113.00,1113.00,11,50,61.00
11/10/2005,03:11,1113.25,1113.25,1113.25,1113.25,77,0,77.00
11/10/2005,03:12,1113.25,1113.25,1113.25,1113.25,2,0,2.00
11/10/2005,03:13,1113.00,1113.00,1113.00,1113.00,0,6,6.00
11/10/2005,03:14,1113.00,1113.00,1113.00,1113.00,0,2,2.00
11/10/2005,03:15,1113.25,1113.25,1113.00,1113.25,66,14,80.00
11/10/2005,03:16,1113.25,1113.25,1113.25,1113.25,7,0,7.00
11/10/2005,03:17,1113.25,1113.25,1113.25,1113.25,4,0,4.00
11/10/2005,03:18,1113.25,1113.25,1113.25,1113.25,16,0,16.00
11/10/2005,03:19,1113.25,1113.25,1113.25,1113.25,1,0,1.00
11/10/2005,03:20,1113.25,1113.25,1113.25,1113.25,5,0,5.00
11/10/2005,03:21,1113.25,1113.25,1113.25,1113.25,11,0,11.00
11/10/2005,03:22,1113.50,1113.50,1113.50,1113.50,1,0,1.00
11/10/2005,03:23,1113.25,1113.25,1113.25,1113.25,0,1,1.00
11/10/2005,03:24,1113.50,1113.50,1113.50,1113.50,57,0,57.00
11/10/2005,03:25,1113.25,1113.50,1113.25,1113.50,5,25,30.00
11/10/2005,03:26,1113.25,1113.25,1113.25,1113.25,0,1,1.00
11/10/2005,03:27,1113.00,1113.25,1113.00,1113.25,12,1,13.00
11/10/2005,03:28,1113.25,1113.25,1113.25,1113.25,11,0,11.00
11/10/2005,03:29,1113.25,1113.25,1113.25,1113.25,3,0,3.00
11/10/2005,03:30,1113.25,1113.25,1113.25,1113.25,3,0,3.00
11/10/2005,03:31,1113.25,1113.25,1113.25,1113.25,41,0,41.00
11/10/2005,03:32,1113.00,1113.00,1113.00,1113.00,0,1,1.00
11/10/2005,03:33,1113.00,1113.00,1113.00,1113.00,0,1,1.00
11/10/2005,03:35,1113.25,1113.25,1113.25,1113.25,11,0,11.00
11/10/2005,03:36,1113.00,1113.00,1113.00,1113.00,0,66,66.00
11/10/2005,03:37,1113.00,1113.00,1112.75,1112.75,0,19,19.00
11/10/2005,03:39,1112.75,1112.75,1112.75,1112.75,0,52,52.00
11/10/2005,03:40,1112.75,1112.75,1112.50,1112.50,0,180,180.00
11/10/2005,03:41,1112.50,1112.50,1112.50,1112.50,0,26,26.00
11/10/2005,03:42,1112.75,1112.75,1112.75,1112.75,46,0,46.00
11/10/2005,03:43,1112.75,1112.75,1112.75,1112.75,26,0,26.00
11/10/2005,03:44,1112.50,1112.75,1112.50,1112.75,19,1,20.00
11/10/2005,03:45,1112.75,1112.75,1112.75,1112.75,2,0,2.00
11/10/2005,03:46,1112.75,1113.00,1112.75,1113.00,154,0,154.00
11/10/2005,03:47,1113.00,1113.00,1113.00,1113.00,1,0,1.00
11/10/2005,03:49,1112.75,1112.75,1112.75,1112.75,0,23,23.00
11/10/2005,03:51,1112.75,1112.75,1112.50,1112.75,1,24,25.00
11/10/2005,03:52,1112.75,1112.75,1112.25,1112.25,1,80,81.00
11/10/2005,03:53,1112.50,1112.50,1112.50,1112.50,6,0,6.00
11/10/2005,03:54,1112.50,1112.50,1112.25,1112.25,2,41,43.00
11/10/2005,03:55,1112.25,1112.50,1112.25,1112.50,85,4,89.00
11/10/2005,03:56,1112.50,1112.50,1112.50,1112.50,4,0,4.00
11/10/2005,03:57,1112.50,1112.50,1112.50,1112.50,25,0,25.00
11/10/2005,03:58,1112.50,1112.75,1112.25,1112.25,2,18,20.00
11/10/2005,04:00,1112.25,1112.50,1112.25,1112.50,29,20,49.00
11/10/2005,04:01,1112.25,1112.25,1112.00,1112.25,46,85,131.00
11/10/2005,04:03,1112.00,1112.00,1112.00,1112.00,0,20,20.00
11/10/2005,04:04,1112.00,1112.25,1112.00,1112.25,161,23,184.00
11/10/2005,04:05,1112.25,1112.25,1112.25,1112.25,71,0,71.00
11/10/2005,04:08,1112.25,1112.25,1112.25,1112.25,31,0,31.00
11/10/2005,04:09,1112.25,1112.25,1112.25,1112.25,46,0,46.00
11/10/2005,04:10,1112.50,1112.50,1112.25,1112.25,2,1,3.00
11/10/2005,04:12,1112.50,1112.50,1112.50,1112.50,1,0,1.00
11/10/2005,04:13,1112.25,1112.50,1112.25,1112.50,5,8,13.00
11/10/2005,04:15,1112.50,1112.50,1112.50,1112.50,1,0,1.00
11/10/2005,04:16,1112.50,1112.50,1112.50,1112.50,56,0,56.00
11/10/2005,04:18,1112.50,1112.50,1112.50,1112.50,24,0,24.00
11/10/2005,04:20,1112.25,1112.25,1112.25,1112.25,0,138,138.00
11/10/2005,04:21,1112.25,1112.25,1112.25,1112.25,0,75,75.00
11/10/2005,04:22,1112.25,1112.25,1112.25,1112.25,0,1,1.00
11/10/2005,04:24,1112.25,1112.25,1112.25,1112.25,0,67,67.00
11/10/2005,04:25,1112.25,1112.25,1112.25,1112.25,0,2,2.00
11/10/2005,04:27,1112.25,1112.25,1112.25,1112.25,0,5,5.00
11/10/2005,04:28,1112.25,1112.25,1112.25,1112.25,0,10,10.00
11/10/2005,04:30,1112.50,1112.50,1112.25,1112.25,1,41,42.00
11/10/2005,04:34,1112.25,1112.25,1112.25,1112.25,0,2,2.00
11/10/2005,04:36,1112.50,1112.50,1112.50,1112.50,51,0,51.00
11/10/2005,04:37,1112.75,1112.75,1112.75,1112.75,6,0,6.00
11/10/2005,04:38,1112.75,1112.75,1112.75,1112.75,1,0,1.00
11/10/2005,04:41,1112.75,1112.75,1112.50,1112.50,2,5,7.00
11/10/2005,04:42,1112.75,1112.75,1112.75,1112.75,53,0,53.00
11/10/2005,04:44,1112.75,1112.75,1112.75,1112.75,14,0,14.00
11/10/2005,04:47,1112.75,1112.75,1112.75,1112.75,17,0,17.00
11/10/2005,04:48,1112.75,1112.75,1112.75,1112.75,14,0,14.00
11/10/2005,04:49,1112.75,1112.75,1112.75,1112.75,1,0,1.00
11/10/2005,04:50,1112.50,1112.75,1112.50,1112.75,56,2,58.00
11/10/2005,04:51,1112.75,1112.75,1112.75,1112.75,1,0,1.00
11/10/2005,04:52,1112.75,1112.75,1112.75,1112.75,43,0,43.00
11/10/2005,04:53,1112.75,1112.75,1112.50,1112.50,7,1,8.00
11/10/2005,04:54,1112.75,1112.75,1112.75,1112.75,1,0,1.00
11/10/2005,04:56,1112.75,1113.00,1112.75,1113.00,8,0,8.00
11/10/2005,04:57,1112.50,1113.00,1112.50,1112.75,2,2,4.00
11/10/2005,04:58,1112.75,1112.75,1112.50,1112.50,0,49,49.00
11/10/2005,04:59,1112.75,1112.75,1112.75,1112.75,26,0,26.00
11/10/2005,05:01,1113.00,1113.25,1113.00,1113.00,42,12,54.00
11/10/2005,05:02,1113.00,1113.00,1113.00,1113.00,0,5,5.00
11/10/2005,05:03,1113.00,1113.00,1113.00,1113.00,0,2,2.00
11/10/2005,05:04,1113.00,1113.00,1113.00,1113.00,0,5,5.00
11/10/2005,05:05,1113.00,1113.00,1112.75,1112.75,0,7,7.00
11/10/2005,05:06,1113.00,1113.00,1113.00,1113.00,6,0,6.00
11/10/2005,05:07,1113.00,1113.00,1113.00,1113.00,4,0,4.00
11/10/2005,05:08,1113.00,1113.25,1113.00,1113.25,83,0,83.00
11/10/2005,05:09,1113.00,1113.00,1113.00,1113.00,0,17,17.00
11/10/2005,05:10,1113.00,1113.00,1113.00,1113.00,0,19,19.00
11/10/2005,05:14,1113.25,1113.25,1113.00,1113.00,2,1,3.00
11/10/2005,05:15,1113.25,1113.25,1113.25,1113.25,305,0,305.00
11/10/2005,05:16,1113.25,1113.50,1113.25,1113.50,2,0,2.00
11/10/2005,05:17,1113.50,1113.50,1113.50,1113.50,4,0,4.00
11/10/2005,05:21,1113.25,1113.50,1113.25,1113.25,1,61,62.00
11/10/2005,05:22,1113.25,1113.25,1113.25,1113.25,0,7,7.00
11/10/2005,05:23,1113.25,1113.25,1113.25,1113.25,0,3,3.00
11/10/2005,05:24,1113.25,1113.25,1113.25,1113.25,0,97,97.00
11/10/2005,05:26,1113.25,1113.25,1113.25,1113.25,0,17,17.00
11/10/2005,05:27,1113.25,1113.25,1113.25,1113.25,0,1,1.00
11/10/2005,05:29,1113.00,1113.00,1113.00,1113.00,0,10,10.00
11/10/2005,05:30,1113.00,1113.00,1113.00,1113.00,0,1,1.00
11/10/2005,05:31,1113.00,1113.00,1113.00,1113.00,0,1,1.00
11/10/2005,05:33,1113.00,1113.00,1113.00,1113.00,0,10,10.00
11/10/2005,05:35,1113.00,1113.00,1113.00,1113.00,0,15,15.00
11/10/2005,05:36,1113.00,1113.00,1113.00,1113.00,0,2,2.00
11/10/2005,05:40,1113.00,1113.25,1113.00,1113.00,25,49,74.00
11/10/2005,05:41,1113.00,1113.00,1113.00,1113.00,0,37,37.00
11/10/2005,05:42,1113.00,1113.00,1113.00,1113.00,0,2,2.00
11/10/2005,05:43,1113.00,1113.25,1113.00,1113.25,50,2,52.00
11/10/2005,05:44,1113.00,1113.25,1113.00,1113.00,25,67,92.00
11/10/2005,05:45,1113.00,1113.25,1113.00,1113.25,25,8,33.00
11/10/2005,05:49,1113.25,1113.25,1113.25,1113.25,50,0,50.00
11/10/2005,05:50,1113.25,1113.50,1113.25,1113.25,91,5,96.00
11/10/2005,05:51,1113.25,1113.25,1113.25,1113.25,0,13,13.00
11/10/2005,05:52,1113.00,1113.25,1113.00,1113.25,7,5,12.00
11/10/2005,05:53,1113.50,1113.50,1113.25,1113.25,25,3,28.00
11/10/2005,05:54,1113.50,1113.50,1113.50,1113.50,109,0,109.00
11/10/2005,05:56,1113.25,1113.25,1113.25,1113.25,0,40,40.00
11/10/2005,05:57,1113.25,1113.50,1113.25,1113.50,1,1,2.00
11/10/2005,05:58,1113.25,1113.50,1113.25,1113.50,10,1,11.00
11/10/2005,05:59,1113.50,1113.50,1113.50,1113.50,100,0,100.00
11/10/2005,06:00,1113.50,1113.50,1113.50,1113.50,1,0,1.00
11/10/2005,06:01,1113.50,1113.50,1113.25,1113.25,11,6,17.00
11/10/2005,06:02,1113.25,1113.25,1113.25,1113.25,0,11,11.00
11/10/2005,06:03,1113.25,1113.25,1113.25,1113.25,0,7,7.00
11/10/2005,06:04,1113.25,1113.50,1113.25,1113.50,1,56,57.00
11/10/2005,06:05,1113.25,1113.25,1113.25,1113.25,0,17,17.00
11/10/2005,06:07,1113.25,1113.50,1113.25,1113.50,18,8,26.00
11/10/2005,06:09,1113.50,1113.75,1113.50,1113.75,115,1,116.00
11/10/2005,06:10,1113.75,1113.75,1113.75,1113.75,1,0,1.00
11/10/2005,06:11,1113.75,1114.00,1113.75,1113.75,307,147,454.00
11/10/2005,06:12,1113.75,1113.75,1113.50,1113.50,0,5,5.00
11/10/2005,06:13,1113.75,1114.00,1113.75,1113.75,25,6,31.00
11/10/2005,06:15,1113.75,1113.75,1113.50,1113.75,82,130,212.00
11/10/2005,06:16,1113.50,1113.75,1113.50,1113.75,193,62,255.00
11/10/2005,06:17,1113.75,1113.75,1113.50,1113.50,9,131,140.00
11/10/2005,06:18,1113.50,1113.50,1113.50,1113.50,0,81,81.00
11/10/2005,06:19,1113.50,1113.50,1113.50,1113.50,0,33,33.00
11/10/2005,06:20,1113.50,1113.50,1113.50,1113.50,0,34,34.00
11/10/2005,06:21,1113.50,1113.50,1113.50,1113.50,0,20,20.00
11/10/2005,06:22,1113.50,1113.75,1113.50,1113.75,123,1,124.00
11/10/2005,06:23,1113.75,1113.75,1113.75,1113.75,197,0,197.00
11/10/2005,06:24,1113.75,1113.75,1113.75,1113.75,43,0,43.00
11/10/2005,06:25,1113.75,1113.75,1113.75,1113.75,156,0,156.00
11/10/2005,06:26,1113.75,1113.75,1113.75,1113.75,101,0,101.00
11/10/2005,06:27,1113.75,1113.75,1113.75,1113.75,25,0,25.00
11/10/2005,06:28,1113.75,1113.75,1113.75,1113.75,172,0,172.00
11/10/2005,06:29,1113.75,1114.00,1113.75,1113.75,12,2,14.00
11/10/2005,06:30,1113.75,1113.75,1113.75,1113.75,0,51,51.00
11/10/2005,06:31,1113.75,1114.00,1113.75,1113.75,1,84,85.00
11/10/2005,06:32,1113.75,1113.75,1113.75,1113.75,0,50,50.00
11/10/2005,06:33,1113.75,1113.75,1113.75,1113.75,0,45,45.00
11/10/2005,06:34,1113.75,1113.75,1113.75,1113.75,0,124,124.00
11/10/2005,06:35,1113.75,1113.75,1113.75,1113.75,0,1,1.00
11/10/2005,06:36,1113.50,1113.50,1113.50,1113.50,0,69,69.00
11/10/2005,06:37,1113.75,1113.75,1113.50,1113.50,2,55,57.00
11/10/2005,06:38,1113.50,1113.50,1113.50,1113.50,0,29,29.00
11/10/2005,06:39,1113.50,1113.75,1113.50,1113.75,3,40,43.00
11/10/2005,06:40,1113.50,1113.50,1113.50,1113.50,0,63,63.00
11/10/2005,06:41,1113.50,1113.50,1113.50,1113.50,0,28,28.00
11/10/2005,06:42,1113.50,1113.50,1113.50,1113.50,0,5,5.00
11/10/2005,06:43,1113.50,1113.50,1113.50,1113.50,0,12,12.00
11/10/2005,06:44,1113.50,1113.50,1113.50,1113.50,0,60,60.00
11/10/2005,06:45,1113.50,1113.50,1113.50,1113.50,0,51,51.00
11/10/2005,06:46,1113.50,1113.50,1113.50,1113.50,0,7,7.00
11/10/2005,06:47,1113.50,1113.50,1113.50,1113.50,0,137,137.00
11/10/2005,06:48,1113.50,1113.50,1113.50,1113.50,0,46,46.00
11/10/2005,06:50,1113.75,1113.75,1113.25,1113.50,106,260,366.00
11/10/2005,06:51,1113.25,1113.25,1113.25,1113.25,0,20,20.00
11/10/2005,06:52,1113.50,1113.50,1113.50,1113.50,109,0,109.00
11/10/2005,06:53,1113.50,1113.75,1113.50,1113.50,2,18,20.00
11/10/2005,06:54,1113.50,1113.50,1113.50,1113.50,0,6,6.00
11/10/2005,06:55,1113.50,1113.75,1113.50,1113.75,3,48,51.00
11/10/2005,06:56,1113.50,1113.50,1113.50,1113.50,0,94,94.00
11/10/2005,06:57,1113.50,1113.50,1113.50,1113.50,0,2,2.00
11/10/2005,06:58,1113.50,1113.75,1113.50,1113.75,30,27,57.00
11/10/2005,06:59,1113.50,1113.50,1113.50,1113.50,0,18,18.00
11/10/2005,07:00,1113.25,1113.25,1113.25,1113.25,0,26,26.00
11/10/2005,07:01,1113.50,1113.50,1113.50,1113.50,4,0,4.00
11/10/2005,07:02,1113.25,1113.25,1113.25,1113.25,0,54,54.00
11/10/2005,07:03,1113.25,1113.25,1113.00,1113.00,0,184,184.00
11/10/2005,07:04,1113.00,1113.00,1113.00,1113.00,0,3,3.00
11/10/2005,07:05,1113.25,1113.25,1112.75,1112.75,1,134,135.00
11/10/2005,07:06,1112.75,1112.75,1112.75,1112.75,0,10,10.00
11/10/2005,07:07,1112.75,1112.75,1112.75,1112.75,0,5,5.00
11/10/2005,07:08,1112.75,1112.75,1112.75,1112.75,0,259,259.00
11/10/2005,07:09,1112.75,1112.75,1112.50,1112.75,5,332,337.00
11/10/2005,07:10,1112.75,1113.00,1112.50,1112.75,283,38,321.00
11/10/2005,07:11,1112.75,1113.00,1112.75,1113.00,1,61,62.00
11/10/2005,07:12,1112.75,1112.75,1112.50,1112.75,1,144,145.00
11/10/2005,07:13,1112.75,1112.75,1112.50,1112.50,1,1,2.00
11/10/2005,07:14,1112.75,1112.75,1112.75,1112.75,245,0,245.00
11/10/2005,07:15,1112.75,1113.00,1112.75,1113.00,223,0,223.00
11/10/2005,07:16,1113.00,1113.00,1113.00,1113.00,3,0,3.00
11/10/2005,07:17,1113.00,1113.00,1112.75,1112.75,11,80,91.00
11/10/2005,07:18,1112.75,1112.75,1112.75,1112.75,0,228,228.00
11/10/2005,07:19,1112.75,1112.75,1112.75,1112.75,0,17,17.00
11/10/2005,07:20,1112.75,1112.75,1112.50,1112.75,106,14,120.00
11/10/2005,07:21,1112.75,1112.75,1112.75,1112.75,176,0,176.00
11/10/2005,07:22,1112.75,1113.25,1112.75,1113.00,375,11,386.00
11/10/2005,07:23,1113.25,1113.25,1113.00,1113.00,48,6,54.00
11/10/2005,07:24,1113.25,1113.25,1113.00,1113.00,1,90,91.00
11/10/2005,07:25,1113.00,1113.00,1113.00,1113.00,0,3,3.00
11/10/2005,07:26,1113.00,1113.25,1113.00,1113.25,1,4,5.00
11/10/2005,07:27,1113.00,1113.25,1112.75,1113.25,608,80,688.00
11/10/2005,07:28,1113.25,1113.50,1113.00,1113.50,103,112,215.00
11/10/2005,07:29,1113.25,1113.50,1113.25,1113.50,473,38,511.00
11/10/2005,07:30,1113.50,1113.75,1113.00,1113.50,52,100,152.00
11/10/2005,07:31,1113.25,1113.50,1112.25,1113.00,391,869,1260.00
11/10/2005,07:32,1113.00,1113.25,1112.75,1113.25,466,65,531.00
11/10/2005,07:33,1113.25,1113.25,1113.00,1113.25,204,17,221.00
11/10/2005,07:34,1113.25,1113.25,1113.00,1113.00,6,152,158.00
11/10/2005,07:35,1112.75,1112.75,1112.50,1112.50,12,301,313.00
11/10/2005,07:36,1112.50,1112.75,1112.25,1112.50,206,830,1036.00
11/10/2005,07:37,1112.50,1112.50,1112.00,1112.25,129,647,776.00
11/10/2005,07:38,1112.25,1112.50,1112.25,1112.25,60,66,126.00
11/10/2005,07:39,1112.25,1112.75,1112.25,1112.75,409,2,411.00
11/10/2005,07:40,1112.75,1113.00,1112.75,1112.75,157,16,173.00
11/10/2005,07:41,1112.75,1112.75,1112.75,1112.75,0,43,43.00
11/10/2005,07:42,1112.75,1113.50,1112.75,1113.25,639,221,860.00
11/10/2005,07:43,1113.00,1113.25,1113.00,1113.00,2,9,11.00
11/10/2005,07:44,1113.00,1113.25,1113.00,1113.25,135,9,144.00
11/10/2005,07:45,1113.25,1113.25,1113.25,1113.25,41,0,41.00
11/10/2005,07:46,1113.25,1113.25,1113.00,1113.00,30,1,31.00
11/10/2005,07:47,1113.00,1113.25,1112.75,1112.75,16,168,184.00
11/10/2005,07:48,1112.75,1113.00,1112.75,1112.75,1,134,135.00
11/10/2005,07:49,1113.00,1113.00,1113.00,1113.00,78,0,78.00
11/10/2005,07:50,1113.00,1113.00,1113.00,1113.00,82,0,82.00
11/10/2005,07:51,1113.25,1113.25,1113.00,1113.00,25,4,29.00
11/10/2005,07:52,1113.25,1113.25,1113.00,1113.00,17,57,74.00
11/10/2005,07:53,1112.75,1113.00,1112.75,1113.00,3,3,6.00
11/10/2005,07:54,1112.75,1112.75,1112.75,1112.75,0,6,6.00
11/10/2005,07:55,1112.75,1112.75,1112.75,1112.75,0,102,102.00
11/10/2005,07:56,1112.75,1112.75,1112.50,1112.50,2,6,8.00
11/10/2005,07:57,1112.75,1112.75,1112.50,1112.50,65,6,71.00
11/10/2005,07:58,1112.75,1112.75,1112.50,1112.50,1,5,6.00
11/10/2005,07:59,1112.50,1112.75,1112.50,1112.75,25,11,36.00
11/10/2005,08:00,1112.75,1113.00,1112.50,1113.00,209,4,213.00
11/10/2005,08:01,1112.75,1113.50,1112.75,1113.25,721,30,751.00
11/10/2005,08:02,1113.50,1113.75,1113.25,1113.25,468,764,1232.00
11/10/2005,08:03,1113.50,1114.75,1113.50,1114.50,2598,608,3206.00
11/10/2005,08:04,1114.75,1114.75,1113.75,1114.00,936,605,1541.00
11/10/2005,08:05,1114.25,1114.50,1114.00,1114.50,247,16,263.00
11/10/2005,08:06,1114.25,1114.50,1113.75,1113.75,205,587,792.00
11/10/2005,08:07,1113.75,1114.25,1113.75,1114.25,290,57,347.00
11/10/2005,08:08,1114.00,1114.75,1114.00,1114.75,845,3,848.00
11/10/2005,08:09,1114.75,1114.75,1114.25,1114.25,507,168,675.00
11/10/2005,08:10,1114.50,1114.50,1114.25,1114.25,276,9,285.00
11/10/2005,08:11,1114.25,1114.25,1114.25,1114.25,0,214,214.00
11/10/2005,08:12,1114.25,1114.50,1114.25,1114.25,100,66,166.00
11/10/2005,08:13,1114.25,1114.25,1114.25,1114.25,0,150,150.00
11/10/2005,08:14,1114.25,1114.25,1113.75,1114.25,289,250,539.00
11/10/2005,08:15,1114.25,1114.25,1114.00,1114.00,311,46,357.00
11/10/2005,08:16,1114.25,1114.25,1114.00,1114.25,180,10,190.00
11/10/2005,08:17,1114.50,1114.75,1114.25,1114.75,321,7,328.00
11/10/2005,08:18,1114.75,1114.75,1114.25,1114.25,3,235,238.00
11/10/2005,08:19,1114.25,1114.50,1114.25,1114.25,140,3,143.00
11/10/2005,08:20,1114.50,1114.50,1114.50,1114.50,227,0,227.00
11/10/2005,08:21,1114.50,1114.75,1114.25,1114.50,78,43,121.00
11/10/2005,08:22,1114.25,1114.50,1114.00,1114.00,24,259,283.00
11/10/2005,08:23,1114.00,1114.25,1114.00,1114.25,1,3,4.00
11/10/2005,08:24,1114.00,1114.00,1114.00,1114.00,0,19,19.00
11/10/2005,08:25,1114.00,1114.00,1114.00,1114.00,0,26,26.00
11/10/2005,08:26,1114.00,1114.25,1113.50,1113.50,17,760,777.00
11/10/2005,08:27,1113.50,1113.75,1113.50,1113.75,54,139,193.00
11/10/2005,08:28,1113.50,1113.75,1113.25,1113.25,25,917,942.00
11/10/2005,08:29,1113.50,1113.75,1113.25,1113.50,146,68,214.00
11/10/2005,08:30,1113.50,1113.75,1113.25,1113.25,70,696,766.00
11/10/2005,08:31,1113.25,1113.50,1113.00,1113.25,638,1012,1650.00
11/10/2005,08:32,1113.00,1113.25,1112.75,1113.00,908,901,1809.00
11/10/2005,08:33,1113.00,1113.25,1112.50,1112.50,415,1832,2247.00
11/10/2005,08:34,1112.50,1112.75,1112.25,1112.25,1015,1509,2524.00
11/10/2005,08:35,1112.50,1113.00,1112.25,1112.75,1951,590,2541.00
11/10/2005,08:36,1113.00,1113.25,1113.00,1113.25,1721,245,1966.00
11/10/2005,08:37,1113.25,1113.25,1112.50,1112.75,670,1291,1961.00
11/10/2005,08:38,1112.75,1112.75,1112.25,1112.75,669,637,1306.00
11/10/2005,08:39,1112.50,1113.00,1112.50,1112.50,600,342,942.00
11/10/2005,08:40,1112.75,1112.75,1112.25,1112.25,423,348,771.00
11/10/2005,08:41,1112.25,1112.75,1112.25,1112.75,382,182,564.00
11/10/2005,08:42,1112.50,1113.25,1112.50,1113.25,1086,412,1498.00
11/10/2005,08:43,1113.25,1114.00,1113.00,1113.75,5131,1763,6894.00
11/10/2005,08:44,1113.50,1114.00,1113.25,1113.75,1098,1550,2648.00
11/10/2005,08:45,1113.75,1113.75,1113.00,1113.00,29,1283,1312.00
11/10/2005,08:46,1113.00,1113.75,1113.00,1113.75,1306,619,1925.00
11/10/2005,08:47,1113.75,1115.25,1113.50,1114.75,4672,1704,6376.00
11/10/2005,08:48,1115.00,1115.25,1114.25,1115.00,2872,2094,4966.00
11/10/2005,08:49,1115.00,1115.50,1114.50,1114.75,773,1704,2477.00
11/10/2005,08:50,1114.75,1115.25,1114.00,1114.25,1899,2959,4858.00
11/10/2005,08:51,1114.25,1114.50,1113.75,1114.50,2060,1357,3417.00
11/10/2005,08:52,1114.25,1114.50,1113.75,1114.00,455,1387,1842.00
11/10/2005,08:53,1114.00,1114.25,1113.50,1114.25,1010,1818,2828.00
11/10/2005,08:54,1114.00,1114.25,1113.00,1113.25,198,2403,2601.00
11/10/2005,08:55,1113.25,1113.75,1113.00,1113.50,1156,278,1434.00
11/10/2005,08:56,1113.75,1114.00,1113.50,1114.00,1159,174,1333.00
11/10/2005,08:57,1114.00,1114.00,1113.25,1113.25,69,1159,1228.00
11/10/2005,08:58,1113.25,1114.00,1113.25,1113.25,3160,3435,6595.00
11/10/2005,08:59,1113.25,1113.75,1113.25,1113.25,628,947,1575.00
11/10/2005,09:00,1113.25,1113.75,1113.25,1113.50,695,410,1105.00
11/10/2005,09:01,1113.50,1113.75,1113.00,1113.25,435,1329,1764.00
11/10/2005,09:02,1113.25,1113.75,1113.25,1113.50,739,753,1492.00
11/10/2005,09:03,1113.50,1113.75,1113.25,1113.50,121,341,462.00
11/10/2005,09:04,1113.50,1113.50,1113.00,1113.50,735,516,1251.00
11/10/2005,09:05,1113.50,1113.50,1112.75,1112.75,637,885,1522.00
11/10/2005,09:06,1113.00,1113.00,1112.25,1112.75,1693,2701,4394.00
11/10/2005,09:07,1112.75,1113.00,1112.25,1112.25,951,1756,2707.00
11/10/2005,09:08,1112.50,1112.50,1111.50,1111.75,2590,3573,6163.00
11/10/2005,09:09,1111.75,1112.25,1111.75,1112.00,2270,1672,3942.00
11/10/2005,09:10,1111.75,1112.00,1111.00,1111.50,1321,3955,5276.00
11/10/2005,09:11,1111.50,1111.50,1110.25,1110.25,3200,5856,9056.00
11/10/2005,09:12,1110.25,1110.50,1109.75,1110.00,3025,5297,8322.00
11/10/2005,09:13,1110.00,1110.75,1109.75,1110.25,2791,3831,6622.00
11/10/2005,09:14,1110.25,1110.75,1110.00,1110.25,2191,1592,3783.00
11/10/2005,09:15,1110.25,1110.25,1109.00,1109.00,1897,6614,8511.00
11/10/2005,09:16,1109.00,1109.50,1107.75,1108.00,4506,9042,13548.00
11/10/2005,09:17,1108.00,1108.75,1107.00,1107.25,4807,9147,13954.00
11/10/2005,09:18,1107.25,1108.25,1107.00,1107.50,4086,3308,7394.00
11/10/2005,09:19,1107.75,1108.25,1107.25,1108.00,1678,4089,5767.00
11/10/2005,09:20,1108.25,1108.50,1107.75,1108.50,1778,1273,3051.00
11/10/2005,09:21,1108.50,1109.00,1108.25,1108.75,3405,2102,5507.00
11/10/2005,09:22,1109.00,1109.00,1108.50,1108.75,3225,1917,5142.00
11/10/2005,09:23,1108.75,1108.75,1108.50,1108.50,467,1469,1936.00
11/10/2005,09:24,1108.50,1108.50,1108.00,1108.50,1020,2088,3108.00
11/10/2005,09:25,1108.50,1109.00,1108.50,1108.75,2025,505,2530.00
11/10/2005,09:26,1108.50,1109.75,1108.50,1109.75,5274,441,5715.00
11/10/2005,09:27,1109.75,1109.75,1108.75,1108.75,1248,2209,3457.00
11/10/2005,09:28,1108.75,1109.00,1108.50,1108.75,530,2792,3322.00
11/10/2005,09:29,1108.50,1109.25,1108.50,1109.25,1762,781,2543.00
11/10/2005,09:30,1109.25,1109.25,1108.50,1109.00,1074,1034,2108.00
11/10/2005,09:31,1109.00,1109.50,1108.75,1109.50,1554,1437,2991.00
11/10/2005,09:32,1109.50,1109.75,1108.75,1109.00,2014,1573,3587.00
11/10/2005,09:33,1109.00,1109.25,1108.00,1108.75,2234,4207,6441.00
11/10/2005,09:34,1108.75,1109.25,1108.25,1108.50,1194,1740,2934.00
11/10/2005,09:35,1108.50,1108.75,1108.25,1108.25,455,1014,1469.00
11/10/2005,09:36,1108.25,1109.00,1108.25,1108.75,1068,451,1519.00
11/10/2005,09:37,1108.75,1109.25,1108.50,1109.00,1360,361,1721.00
11/10/2005,09:38,1108.75,1109.25,1108.75,1109.00,677,712,1389.00
11/10/2005,09:39,1109.00,1109.25,1108.75,1108.75,468,202,670.00
11/10/2005,09:40,1108.75,1109.25,1108.75,1109.00,574,244,818.00
11/10/2005,09:41,1109.25,1109.25,1108.25,1108.50,546,2740,3286.00
11/10/2005,09:42,1108.25,1109.00,1108.25,1108.75,883,149,1032.00
11/10/2005,09:43,1108.50,1109.00,1108.50,1108.50,376,153,529.00
11/10/2005,09:44,1108.50,1108.75,1107.75,1108.00,839,2334,3173.00
11/10/2005,09:45,1108.25,1108.25,1107.50,1108.00,1101,2523,3624.00
11/10/2005,09:46,1108.00,1108.00,1107.00,1107.50,1419,3724,5143.00
11/10/2005,09:47,1107.25,1108.25,1107.25,1108.25,2319,1041,3360.00
11/10/2005,09:48,1108.00,1108.25,1107.50,1108.00,1421,1610,3031.00
11/10/2005,09:49,1108.00,1108.00,1107.75,1107.75,503,965,1468.00
11/10/2005,09:50,1107.75,1108.75,1107.75,1108.75,3254,480,3734.00
11/10/2005,09:51,1108.75,1109.75,1108.50,1109.25,5824,2775,8599.00
11/10/2005,09:52,1109.25,1109.25,1108.00,1108.25,500,3784,4284.00
11/10/2005,09:53,1108.00,1108.75,1108.00,1108.25,1345,1687,3032.00
11/10/2005,09:54,1108.50,1109.00,1108.25,1108.75,997,51,1048.00
11/10/2005,09:55,1108.75,1109.25,1108.50,1109.25,676,131,807.00
11/10/2005,09:56,1109.25,1110.00,1109.25,1109.75,3897,2506,6403.00
11/10/2005,09:57,1109.75,1110.00,1109.50,1109.75,1805,776,2581.00
11/10/2005,09:58,1110.00,1110.00,1109.25,1109.50,390,1432,1822.00
11/10/2005,09:59,1109.25,1109.75,1109.00,1109.75,1269,388,1657.00
11/10/2005,10:00,1109.50,1109.75,1109.25,1109.75,1304,506,1810.00
11/10/2005,10:01,1110.00,1110.00,1109.50,1110.00,1078,573,1651.00
11/10/2005,10:02,1110.00,1110.50,1109.50,1110.00,2672,2761,5433.00
11/10/2005,10:03,1109.75,1110.25,1109.75,1109.75,596,222,818.00
11/10/2005,10:04,1110.00,1110.50,1109.75,1109.75,1130,539,1669.00
11/10/2005,10:05,1109.75,1110.00,1109.25,1109.75,1780,1466,3246.00
11/10/2005,10:06,1110.00,1110.00,1109.50,1110.00,259,701,960.00
11/10/2005,10:07,1110.00,1110.25,1109.50,1109.50,1233,1629,2862.00
11/10/2005,10:08,1109.50,1111.00,1109.50,1110.50,5549,1190,6739.00
11/10/2005,10:09,1110.75,1111.25,1110.50,1111.00,2605,996,3601.00
11/10/2005,10:10,1110.75,1111.00,1110.25,1110.25,431,2292,2723.00
11/10/2005,10:11,1110.50,1110.50,1110.00,1110.25,92,654,746.00
11/10/2005,10:12,1110.00,1110.25,1109.75,1109.75,271,1569,1840.00
11/10/2005,10:13,1109.75,1110.25,1109.50,1109.75,1090,1395,2485.00
11/10/2005,10:14,1109.75,1110.00,1109.00,1109.25,1849,2660,4509.00
11/10/2005,10:15,1109.50,1109.50,1109.00,1109.25,329,948,1277.00
11/10/2005,10:16,1109.50,1109.50,1109.00,1109.25,578,232,810.00
11/10/2005,10:17,1109.25,1109.75,1109.25,1109.25,979,307,1286.00
11/10/2005,10:18,1109.50,1109.50,1109.25,1109.25,244,292,536.00
11/10/2005,10:19,1109.25,1109.75,1109.25,1109.50,374,876,1250.00
11/10/2005,10:20,1109.50,1109.50,1109.25,1109.25,17,1026,1043.00
11/10/2005,10:21,1109.25,1109.50,1109.25,1109.50,34,51,85.00
11/10/2005,10:22,1109.50,1109.50,1109.25,1109.25,115,12,127.00
11/10/2005,10:23,1109.25,1109.50,1109.25,1109.50,379,8,387.00
11/10/2005,10:24,1109.50,1109.75,1109.25,1109.50,121,368,489.00
11/10/2005,10:25,1109.50,1110.00,1109.50,1109.75,584,195,779.00
11/10/2005,10:26,1109.75,1109.75,1109.50,1109.50,475,165,640.00
11/10/2005,10:27,1109.75,1109.75,1109.50,1109.75,305,14,319.00
11/10/2005,10:28,1110.00,1110.00,1109.00,1109.25,380,964,1344.00
11/10/2005,10:29,1109.25,1110.25,1109.25,1110.25,775,289,1064.00
11/10/2005,10:30,1110.25,1110.50,1110.00,1110.00,590,485,1075.00
11/10/2005,10:31,1110.00,1110.25,1110.00,1110.00,102,379,481.00
11/10/2005,10:32,1110.25,1110.25,1109.75,1109.75,311,140,451.00
11/10/2005,10:33,1110.00,1110.50,1109.75,1110.25,436,240,676.00
11/10/2005,10:34,1110.25,1110.50,1109.50,1109.50,533,605,1138.00
11/10/2005,10:35,1109.75,1109.75,1109.25,1109.50,270,596,866.00
11/10/2005,10:36,1109.50,1110.00,1109.50,1110.00,648,27,675.00
11/10/2005,10:37,1110.25,1110.25,1109.75,1109.75,723,407,1130.00
11/10/2005,10:38,1109.75,1110.00,1109.00,1109.25,149,1431,1580.00
11/10/2005,10:39,1109.25,1109.50,1108.50,1108.75,265,2256,2521.00
11/10/2005,10:40,1108.50,1108.75,1108.25,1108.25,415,1825,2240.00
11/10/2005,10:41,1108.50,1108.75,1108.00,1108.50,988,546,1534.00
11/10/2005,10:42,1108.75,1109.50,1108.50,1109.00,1834,546,2380.00
11/10/2005,10:43,1109.00,1109.25,1109.00,1109.25,213,45,258.00
11/10/2005,10:44,1109.00,1109.25,1108.75,1109.00,649,312,961.00
11/10/2005,10:45,1109.00,1109.25,1109.00,1109.00,226,10,236.00
11/10/2005,10:46,1109.25,1109.75,1109.25,1109.25,1380,435,1815.00
11/10/2005,10:47,1109.25,1109.75,1109.25,1109.50,349,311,660.00
11/10/2005,10:48,1109.75,1109.75,1109.25,1109.25,112,327,439.00
11/10/2005,10:49,1109.25,1109.50,1109.25,1109.25,8,19,27.00
11/10/2005,10:50,1109.25,1109.50,1109.25,1109.25,4,430,434.00
11/10/2005,10:51,1109.25,1109.50,1109.00,1109.00,124,189,313.00
11/10/2005,10:52,1109.25,1110.50,1109.00,1110.25,3243,351,3594.00
11/10/2005,10:53,1110.25,1111.00,1110.00,1111.00,3629,2246,5875.00
11/10/2005,10:54,1110.75,1111.00,1110.25,1110.25,338,830,1168.00
11/10/2005,10:55,1110.25,1110.75,1110.25,1110.25,502,278,780.00
11/10/2005,10:56,1110.50,1110.75,1110.25,1110.75,410,72,482.00
11/10/2005,10:57,1110.50,1111.25,1110.50,1111.00,2547,624,3171.00
11/10/2005,10:58,1111.00,1111.25,1110.50,1111.00,637,1485,2122.00
11/10/2005,10:59,1110.75,1111.00,1110.50,1110.75,386,228,614.00
11/10/2005,11:00,1110.50,1111.00,1110.50,1110.50,597,109,706.00
11/10/2005,11:01,1110.50,1111.00,1110.50,1110.75,517,314,831.00
11/10/2005,11:02,1110.75,1111.00,1110.25,1110.25,248,616,864.00
11/10/2005,11:03,1110.25,1110.50,1110.25,1110.25,153,49,202.00
11/10/2005,11:04,1110.25,1110.50,1110.25,1110.25,4,664,668.00
11/10/2005,11:05,1110.25,1110.50,1110.00,1110.50,328,1012,1340.00
11/10/2005,11:06,1110.50,1110.50,1110.25,1110.50,6,63,69.00
11/10/2005,11:07,1110.50,1110.50,1110.25,1110.50,45,115,160.00
11/10/2005,11:08,1110.25,1110.50,1110.25,1110.50,71,626,697.00
11/10/2005,11:09,1110.50,1110.75,1110.50,1110.75,745,34,779.00
11/10/2005,11:10,1110.75,1111.25,1110.50,1111.25,1006,88,1094.00
11/10/2005,11:11,1111.00,1111.25,1110.50,1110.50,76,950,1026.00
11/10/2005,11:12,1110.50,1110.75,1110.25,1110.25,563,562,1125.00
11/10/2005,11:13,1110.25,1110.50,1110.25,1110.25,297,38,335.00
11/10/2005,11:14,1110.50,1110.50,1110.25,1110.25,7,540,547.00
11/10/2005,11:15,1110.25,1110.75,1110.00,1110.75,1327,405,1732.00
11/10/2005,11:16,1110.75,1111.00,1110.50,1110.75,527,817,1344.00
11/10/2005,11:17,1111.00,1111.00,1110.50,1110.75,418,355,773.00
11/10/2005,11:18,1110.75,1111.50,1110.75,1111.50,2122,87,2209.00
11/10/2005,11:19,1111.25,1111.75,1111.25,1111.25,1059,1124,2183.00
11/10/2005,11:20,1111.25,1111.25,1110.50,1110.50,17,653,670.00
11/10/2005,11:21,1110.75,1110.75,1110.00,1110.25,316,1374,1690.00
11/10/2005,11:22,1110.25,1110.50,1110.00,1110.25,264,417,681.00
11/10/2005,11:23,1110.50,1111.00,1110.25,1110.75,1159,146,1305.00
11/10/2005,11:24,1110.75,1110.75,1110.25,1110.25,15,320,335.00
11/10/2005,11:25,1110.25,1111.25,1110.25,1111.25,1130,222,1352.00
11/10/2005,11:26,1111.25,1111.50,1110.75,1111.00,1002,661,1663.00
11/10/2005,11:27,1111.25,1111.25,1110.50,1110.75,195,489,684.00
11/10/2005,11:28,1110.75,1112.25,1110.75,1112.00,4360,343,4703.00
11/10/2005,11:29,1112.00,1113.00,1111.75,1112.50,6530,2132,8662.00
11/10/2005,11:30,1112.50,1112.75,1112.00,1112.00,2142,1065,3207.00
11/10/2005,11:31,1112.00,1113.25,1112.00,1113.00,3580,1437,5017.00
11/10/2005,11:32,1113.00,1113.25,1112.50,1112.75,1077,1446,2523.00
11/10/2005,11:33,1112.50,1112.75,1112.00,1112.00,489,2043,2532.00
11/10/2005,11:34,1112.25,1113.00,1112.00,1112.50,1699,844,2543.00
11/10/2005,11:35,1112.50,1112.50,1112.25,1112.50,31,150,181.00
11/10/2005,11:36,1112.25,1112.50,1112.25,1112.50,294,689,983.00
11/10/2005,11:37,1112.75,1112.75,1112.25,1112.50,588,519,1107.00
11/10/2005,11:38,1112.25,1112.50,1112.00,1112.00,53,481,534.00
11/10/2005,11:39,1112.00,1112.25,1112.00,1112.25,705,832,1537.00
11/10/2005,11:40,1112.50,1112.50,1112.00,1112.25,19,847,866.00
11/10/2005,11:41,1112.25,1112.50,1112.00,1112.25,488,239,727.00
11/10/2005,11:42,1112.25,1112.50,1111.75,1112.00,112,1203,1315.00
11/10/2005,11:43,1112.00,1112.25,1111.75,1111.75,266,452,718.00
11/10/2005,11:44,1111.75,1112.25,1111.75,1112.00,286,399,685.00
11/10/2005,11:45,1111.75,1112.25,1111.75,1112.25,308,26,334.00
11/10/2005,11:46,1112.00,1112.25,1111.75,1111.75,167,626,793.00
11/10/2005,11:47,1111.75,1112.00,1111.75,1112.00,219,174,393.00
11/10/2005,11:48,1111.75,1112.25,1111.75,1112.00,173,11,184.00
11/10/2005,11:49,1112.25,1112.25,1112.00,1112.25,796,216,1012.00
11/10/2005,11:50,1112.25,1112.75,1112.25,1112.50,982,545,1527.00
11/10/2005,11:51,1112.50,1112.75,1112.25,1112.50,235,356,591.00
11/10/2005,11:52,1112.50,1112.75,1112.00,1112.25,94,502,596.00
11/10/2005,11:53,1112.25,1112.25,1111.50,1111.75,509,1970,2479.00
11/10/2005,11:54,1112.00,1112.00,1111.75,1112.00,312,148,460.00
11/10/2005,11:55,1111.75,1111.75,1111.50,1111.75,144,176,320.00
11/10/2005,11:56,1111.75,1111.75,1111.25,1111.50,113,1279,1392.00
11/10/2005,11:57,1111.50,1111.75,1111.00,1111.50,1483,1242,2725.00
11/10/2005,11:58,1111.50,1111.50,1111.00,1111.50,1002,569,1571.00
11/10/2005,11:59,1111.50,1112.50,1111.50,1111.75,1770,908,2678.00
11/10/2005,12:00,1111.75,1112.25,1111.75,1112.00,493,5,498.00
11/10/2005,12:01,1112.00,1112.00,1111.75,1112.00,72,308,380.00
11/10/2005,12:02,1112.00,1112.00,1111.75,1112.00,384,65,449.00
11/10/2005,12:03,1112.25,1113.00,1112.00,1112.75,1581,480,2061.00
11/10/2005,12:04,1113.00,1115.00,1113.00,1114.75,11241,4527,15768.00
11/10/2005,12:05,1114.75,1115.75,1114.50,1115.25,9955,6496,16451.00
11/10/2005,12:06,1115.50,1115.75,1115.00,1115.25,2696,1398,4094.00
11/10/2005,12:07,1115.25,1115.50,1114.75,1115.00,2289,3603,5892.00
11/10/2005,12:08,1115.00,1115.25,1114.75,1114.75,1059,1135,2194.00
11/10/2005,12:09,1114.75,1115.00,1114.25,1114.50,769,2338,3107.00
11/10/2005,12:10,1114.50,1115.25,1114.25,1115.25,2926,1617,4543.00
11/10/2005,12:11,1115.00,1115.50,1115.00,1115.25,1879,1044,2923.00
11/10/2005,12:12,1115.25,1115.25,1114.50,1114.50,323,1302,1625.00
11/10/2005,12:13,1114.50,1114.75,1114.25,1114.50,992,1945,2937.00
11/10/2005,12:14,1114.75,1114.75,1114.25,1114.50,252,572,824.00
11/10/2005,12:15,1114.50,1115.50,1114.50,1115.25,2846,982,3828.00
11/10/2005,12:16,1115.25,1115.75,1115.00,1115.25,2017,597,2614.00
11/10/2005,12:17,1115.25,1115.50,1115.00,1115.00,1431,605,2036.00
11/10/2005,12:18,1115.00,1115.25,1114.50,1114.75,263,1676,1939.00
11/10/2005,12:19,1114.75,1115.00,1114.50,1114.50,40,390,430.00
11/10/2005,12:20,1114.75,1115.00,1114.50,1114.75,403,529,932.00
11/10/2005,12:21,1114.50,1114.75,1114.50,1114.75,81,292,373.00
11/10/2005,12:22,1114.75,1114.75,1114.25,1114.25,374,425,799.00
11/10/2005,12:23,1114.50,1114.50,1114.00,1114.25,437,1348,1785.00
11/10/2005,12:24,1114.25,1114.25,1113.75,1113.75,433,1884,2317.00
11/10/2005,12:25,1113.75,1114.25,1113.75,1113.75,661,371,1032.00
11/10/2005,12:26,1114.00,1114.25,1113.75,1114.00,708,37,745.00
11/10/2005,12:27,1114.00,1114.50,1114.00,1114.25,1343,1046,2389.00
11/10/2005,12:28,1114.25,1115.00,1114.25,1115.00,1612,538,2150.00
11/10/2005,12:29,1115.00,1115.00,1114.50,1114.75,46,735,781.00
11/10/2005,12:30,1114.75,1114.75,1114.50,1114.50,47,87,134.00
11/10/2005,12:31,1114.75,1115.50,1114.25,1115.50,2282,595,2877.00
11/10/2005,12:32,1115.50,1115.50,1114.50,1115.00,835,750,1585.00
11/10/2005,12:33,1114.75,1115.00,1114.50,1114.75,311,296,607.00
11/10/2005,12:34,1114.50,1114.75,1114.50,1114.50,57,599,656.00
11/10/2005,12:35,1114.75,1114.75,1114.00,1114.75,527,933,1460.00
11/10/2005,12:36,1114.75,1114.75,1114.50,1114.50,580,53,633.00
11/10/2005,12:37,1114.50,1115.50,1114.50,1115.50,1562,67,1629.00
11/10/2005,12:38,1115.50,1116.50,1115.25,1115.75,5466,2409,7875.00
11/10/2005,12:39,1115.75,1116.75,1115.75,1116.50,6464,2960,9424.00
11/10/2005,12:40,1116.75,1116.75,1116.50,1116.50,1448,526,1974.00
11/10/2005,12:41,1116.75,1117.00,1116.50,1117.00,1862,761,2623.00
11/10/2005,12:42,1116.75,1117.75,1116.75,1117.25,5837,2468,8305.00
11/10/2005,12:43,1117.25,1118.25,1117.00,1118.25,4663,1677,6340.00
11/10/2005,12:44,1118.25,1118.25,1117.25,1117.25,569,3538,4107.00
11/10/2005,12:45,1117.25,1118.00,1117.25,1118.00,2612,1133,3745.00
11/10/2005,12:46,1118.00,1118.75,1118.00,1118.25,4138,2952,7090.00
11/10/2005,12:47,1118.25,1118.75,1118.25,1118.25,1592,1514,3106.00
11/10/2005,12:48,1118.25,1118.50,1118.00,1118.00,1727,1238,2965.00
11/10/2005,12:49,1118.00,1118.25,1117.75,1117.75,840,847,1687.00
11/10/2005,12:50,1117.75,1118.25,1117.75,1118.25,1173,692,1865.00
11/10/2005,12:51,1118.25,1118.50,1117.75,1118.25,1682,1654,3336.00
11/10/2005,12:52,1118.25,1118.50,1118.00,1118.25,708,1054,1762.00
11/10/2005,12:53,1118.25,1119.00,1118.25,1119.00,2653,784,3437.00
11/10/2005,12:54,1119.00,1120.50,1118.50,1120.50,13150,6414,19564.00
11/10/2005,12:55,1120.50,1122.00,1120.25,1121.50,13980,6908,20888.00
11/10/2005,12:56,1121.50,1122.25,1121.25,1121.75,8310,4402,12712.00
11/10/2005,12:57,1121.75,1122.25,1121.50,1121.50,3600,2502,6102.00
11/10/2005,12:58,1121.75,1121.75,1121.00,1121.25,2198,3323,5521.00
11/10/2005,12:59,1121.25,1121.75,1121.00,1121.25,1704,2302,4006.00
11/10/2005,13:00,1121.25,1121.50,1121.00,1121.00,1066,1172,2238.00
11/10/2005,13:01,1121.00,1121.75,1121.00,1121.50,3026,1463,4489.00
11/10/2005,13:02,1121.50,1122.00,1121.50,1121.75,1839,656,2495.00
11/10/2005,13:03,1121.75,1122.00,1121.25,1121.50,1329,1356,2685.00
11/10/2005,13:04,1121.25,1121.50,1121.25,1121.25,506,372,878.00
11/10/2005,13:05,1121.50,1121.75,1121.25,1121.50,815,381,1196.00
11/10/2005,13:06,1121.50,1121.75,1121.25,1121.25,1342,349,1691.00
11/10/2005,13:07,1121.25,1121.25,1120.75,1120.75,1830,2803,4633.00
11/10/2005,13:08,1120.75,1121.25,1120.75,1120.75,936,763,1699.00
11/10/2005,13:09,1120.75,1121.00,1120.50,1120.75,1640,2369,4009.00
11/10/2005,13:10,1120.75,1121.25,1120.50,1121.00,1817,1044,2861.00
11/10/2005,13:11,1121.00,1121.50,1120.75,1121.25,1352,565,1917.00
11/10/2005,13:12,1121.25,1121.25,1120.75,1121.00,177,575,752.00
11/10/2005,13:13,1121.25,1121.25,1120.50,1120.75,127,972,1099.00
11/10/2005,13:14,1120.50,1121.00,1120.50,1121.00,703,211,914.00
11/10/2005,13:15,1120.75,1121.50,1120.75,1121.00,1746,482,2228.00
11/10/2005,13:16,1121.00,1121.00,1120.75,1120.75,92,297,389.00
11/10/2005,13:17,1120.75,1121.25,1120.50,1121.00,1023,436,1459.00
11/10/2005,13:18,1121.25,1121.25,1120.75,1120.75,843,524,1367.00
11/10/2005,13:19,1121.00,1121.00,1120.50,1121.00,540,815,1355.00
11/10/2005,13:20,1120.75,1121.25,1120.75,1121.25,749,842,1591.00
11/10/2005,13:21,1121.00,1121.25,1120.75,1121.00,169,517,686.00
11/10/2005,13:22,1120.75,1121.00,1120.50,1120.50,23,596,619.00
11/10/2005,13:23,1120.75,1121.00,1120.50,1120.75,510,670,1180.00
11/10/2005,13:24,1120.75,1121.25,1120.75,1121.25,1111,380,1491.00
11/10/2005,13:25,1121.00,1121.25,1120.75,1121.00,151,648,799.00
11/10/2005,13:26,1121.00,1121.25,1121.00,1121.00,40,137,177.00
11/10/2005,13:27,1121.00,1121.25,1121.00,1121.25,43,160,203.00
11/10/2005,13:28,1121.00,1121.75,1121.00,1121.50,1520,522,2042.00
11/10/2005,13:29,1121.75,1122.00,1121.50,1122.00,3205,1268,4473.00
11/10/2005,13:30,1122.00,1122.50,1121.75,1122.00,3274,2005,5279.00
11/10/2005,13:31,1122.25,1123.25,1122.00,1122.50,6726,3387,10113.00
11/10/2005,13:32,1122.50,1122.75,1122.25,1122.50,238,820,1058.00
11/10/2005,13:33,1122.50,1122.75,1122.25,1122.50,978,1130,2108.00
11/10/2005,13:34,1122.50,1122.75,1122.25,1122.50,629,839,1468.00
11/10/2005,13:35,1122.50,1122.75,1122.00,1122.50,1535,1410,2945.00
11/10/2005,13:36,1122.25,1122.50,1122.00,1122.00,506,371,877.00
11/10/2005,13:37,1122.00,1122.25,1121.75,1122.00,840,1418,2258.00
11/10/2005,13:38,1122.00,1122.25,1121.75,1122.00,158,484,642.00
11/10/2005,13:39,1122.00,1122.25,1121.75,1122.00,270,244,514.00
11/10/2005,13:40,1122.00,1122.75,1122.00,1122.25,1583,192,1775.00
11/10/2005,13:41,1122.25,1122.50,1122.00,1122.00,58,560,618.00
11/10/2005,13:42,1122.25,1122.50,1122.00,1122.25,976,289,1265.00
11/10/2005,13:43,1122.25,1122.50,1122.00,1122.25,53,494,547.00
11/10/2005,13:44,1122.00,1122.25,1122.00,1122.00,955,345,1300.00
11/10/2005,13:45,1122.25,1122.25,1121.75,1122.00,334,340,674.00
11/10/2005,13:46,1122.00,1122.00,1121.50,1121.50,116,1260,1376.00
11/10/2005,13:47,1121.50,1121.75,1121.25,1121.50,563,1823,2386.00
11/10/2005,13:48,1121.75,1121.75,1121.25,1121.50,351,616,967.00
11/10/2005,13:49,1121.50,1121.75,1121.50,1121.50,256,181,437.00
11/10/2005,13:50,1121.75,1122.00,1121.25,1122.00,1900,1265,3165.00
11/10/2005,13:51,1121.75,1122.00,1121.75,1121.75,493,60,553.00
11/10/2005,13:52,1121.75,1122.75,1121.75,1122.50,1258,433,1691.00
11/10/2005,13:53,1122.50,1122.50,1122.25,1122.50,755,118,873.00
11/10/2005,13:54,1122.50,1122.50,1122.25,1122.25,60,1033,1093.00
11/10/2005,13:55,1122.25,1123.00,1122.00,1122.75,2484,131,2615.00
11/10/2005,13:56,1122.75,1123.50,1122.75,1123.50,5854,2484,8338.00
11/10/2005,13:57,1123.50,1124.50,1123.25,1124.00,7693,3232,10925.00
11/10/2005,13:58,1124.00,1124.50,1123.75,1124.25,4482,2418,6900.00
11/10/2005,13:59,1124.25,1125.25,1124.25,1125.00,6437,3216,9653.00
11/10/2005,14:00,1125.00,1125.00,1124.25,1124.75,2309,1276,3585.00
11/10/2005,14:01,1124.75,1125.00,1124.50,1124.75,3244,396,3640.00
11/10/2005,14:02,1125.00,1125.25,1124.50,1124.50,2313,1217,3530.00
11/10/2005,14:03,1124.75,1124.75,1124.50,1124.50,846,235,1081.00
11/10/2005,14:04,1124.50,1124.75,1124.00,1124.25,461,1791,2252.00
11/10/2005,14:05,1124.25,1124.75,1124.00,1124.75,1916,355,2271.00
11/10/2005,14:06,1124.50,1125.00,1124.25,1124.75,1808,1289,3097.00
11/10/2005,14:07,1124.75,1125.00,1124.50,1124.75,896,519,1415.00
11/10/2005,14:08,1124.75,1124.75,1124.25,1124.50,1390,2098,3488.00
11/10/2005,14:09,1124.50,1124.75,1124.25,1124.25,794,502,1296.00
11/10/2005,14:10,1124.50,1124.50,1124.00,1124.00,101,1561,1662.00
11/10/2005,14:11,1124.25,1124.25,1123.75,1124.00,657,1903,2560.00
11/10/2005,14:12,1123.75,1124.00,1123.25,1123.50,187,4136,4323.00
11/10/2005,14:13,1123.25,1123.75,1123.25,1123.75,1738,648,2386.00
11/10/2005,14:14,1123.50,1123.75,1123.00,1123.25,1055,2995,4050.00
11/10/2005,14:15,1123.50,1123.75,1123.50,1123.50,379,379,758.00
11/10/2005,14:16,1123.50,1123.50,1123.25,1123.50,292,244,536.00
11/10/2005,14:17,1123.50,1123.75,1123.25,1123.50,513,459,972.00
11/10/2005,14:18,1123.75,1124.00,1123.50,1123.75,823,169,992.00
11/10/2005,14:19,1124.00,1124.25,1123.50,1124.25,1626,414,2040.00
11/10/2005,14:20,1124.00,1124.25,1123.75,1123.75,897,436,1333.00
11/10/2005,14:21,1123.75,1124.00,1123.75,1124.00,1131,275,1406.00
11/10/2005,14:22,1124.00,1124.25,1124.00,1124.00,233,505,738.00
11/10/2005,14:23,1124.00,1124.25,1123.50,1123.75,116,1089,1205.00
11/10/2005,14:24,1123.50,1123.75,1123.25,1123.50,343,888,1231.00
11/10/2005,14:25,1123.50,1123.75,1123.25,1123.50,670,54,724.00
11/10/2005,14:26,1123.75,1123.75,1123.50,1123.50,47,61,108.00
11/10/2005,14:27,1123.75,1123.75,1123.25,1123.25,7,916,923.00
11/10/2005,14:28,1123.25,1123.50,1123.00,1123.25,163,586,749.00
11/10/2005,14:29,1123.25,1123.75,1123.25,1123.75,740,267,1007.00
11/10/2005,14:30,1123.75,1123.75,1123.50,1123.50,397,1107,1504.00
11/10/2005,14:31,1123.50,1124.00,1123.50,1124.00,937,499,1436.00
11/10/2005,14:32,1124.00,1124.50,1124.00,1124.25,1684,337,2021.00
11/10/2005,14:33,1124.25,1124.75,1124.00,1124.50,1473,756,2229.00
11/10/2005,14:34,1124.50,1124.75,1124.25,1124.25,1245,657,1902.00
11/10/2005,14:35,1124.25,1124.50,1124.00,1124.00,130,680,810.00
11/10/2005,14:36,1124.25,1124.50,1124.00,1124.50,616,153,769.00
11/10/2005,14:37,1124.50,1124.50,1124.00,1124.25,390,520,910.00
11/10/2005,14:38,1124.25,1124.75,1124.25,1124.25,1345,900,2245.00
11/10/2005,14:39,1124.50,1124.50,1124.25,1124.25,884,291,1175.00
11/10/2005,14:40,1124.50,1124.75,1124.25,1124.25,1531,714,2245.00
11/10/2005,14:41,1124.50,1124.50,1124.00,1124.25,1283,655,1938.00
11/10/2005,14:42,1124.25,1124.75,1124.00,1124.25,2096,1777,3873.00
11/10/2005,14:43,1124.25,1124.50,1124.25,1124.25,81,734,815.00
11/10/2005,14:44,1124.25,1124.25,1124.00,1124.25,588,561,1149.00
11/10/2005,14:45,1124.00,1124.25,1123.50,1123.75,460,1962,2422.00
11/10/2005,14:46,1123.75,1123.75,1123.00,1123.00,1744,3232,4976.00
11/10/2005,14:47,1123.00,1123.25,1123.00,1123.00,974,974,1948.00
11/10/2005,14:48,1123.00,1123.00,1122.50,1122.50,2775,2734,5509.00
11/10/2005,14:49,1122.75,1123.00,1122.50,1122.75,1114,439,1553.00
11/10/2005,14:50,1122.75,1123.00,1122.25,1122.50,719,1870,2589.00
11/10/2005,14:51,1122.50,1123.00,1122.50,1123.00,2132,464,2596.00
11/10/2005,14:52,1123.00,1123.00,1122.75,1122.75,1339,82,1421.00
11/10/2005,14:53,1123.00,1123.50,1122.75,1123.25,2497,415,2912.00
11/10/2005,14:54,1123.25,1123.50,1123.00,1123.00,549,1267,1816.00
11/10/2005,14:55,1123.25,1123.50,1123.25,1123.25,2192,193,2385.00
11/10/2005,14:56,1123.50,1123.75,1123.25,1123.50,1800,1453,3253.00
11/10/2005,14:57,1123.50,1123.50,1123.25,1123.25,653,182,835.00
11/10/2005,14:58,1123.50,1123.75,1123.25,1123.50,2533,494,3027.00
11/10/2005,14:59,1123.50,1123.75,1123.50,1123.50,2588,388,2976.00
11/10/2005,15:00,1123.50,1124.00,1123.00,1123.25,4981,6005,10986.00
11/10/2005,15:01,1123.50,1123.50,1123.00,1123.25,2509,3427,5936.00
11/10/2005,15:02,1123.25,1123.75,1123.00,1123.50,2544,3082,5626.00
11/10/2005,15:03,1123.50,1123.75,1123.25,1123.75,1402,525,1927.00
11/10/2005,15:04,1123.75,1123.75,1123.25,1123.50,213,1861,2074.00
11/10/2005,15:05,1123.25,1123.75,1123.25,1123.25,3115,3236,6351.00
11/10/2005,15:06,1123.25,1123.50,1123.25,1123.25,646,200,846.00
11/10/2005,15:07,1123.50,1123.50,1123.25,1123.50,1080,121,1201.00
11/10/2005,15:08,1123.25,1123.25,1123.00,1123.00,121,1797,1918.00
11/10/2005,15:09,1123.00,1123.50,1123.00,1123.00,1735,1033,2768.00
11/10/2005,15:10,1123.00,1123.25,1122.75,1123.00,2164,738,2902.00
11/10/2005,15:11,1123.00,1123.25,1122.75,1123.00,256,646,902.00
11/10/2005,15:12,1122.75,1123.00,1122.75,1122.75,379,1127,1506.00
11/10/2005,15:13,1122.75,1123.00,1122.75,1123.00,274,166,440.00
11/10/2005,15:14,1122.75,1123.25,1122.75,1123.00,1484,428,1912.00
11/10/2005,15:15,1123.00,1123.75,1123.00,1123.50,5339,841,6180.00
11/10/2005,15:30,1123.50,1123.50,1123.50,1123.50,0,72,72.00
11/10/2005,15:31,1123.50,1123.50,1123.25,1123.50,2,68,70.00
11/10/2005,15:32,1123.25,1123.25,1123.00,1123.00,8,226,234.00
11/10/2005,15:33,1123.25,1123.25,1123.00,1123.00,8,1,9.00
11/10/2005,15:34,1123.25,1123.25,1123.00,1123.00,2,6,8.00
11/10/2005,15:35,1123.00,1123.25,1123.00,1123.00,1,16,17.00
11/10/2005,15:36,1123.00,1123.00,1123.00,1123.00,0,100,100.00
11/10/2005,15:37,1123.00,1123.00,1123.00,1123.00,0,23,23.00
11/10/2005,15:38,1123.00,1123.00,1123.00,1123.00,0,16,16.00
11/10/2005,15:39,1123.00,1123.00,1123.00,1123.00,0,51,51.00
11/10/2005,15:40,1123.00,1123.00,1123.00,1123.00,0,400,400.00
11/10/2005,15:41,1123.00,1123.25,1123.00,1123.25,300,11,311.00
11/10/2005,15:42,1123.50,1123.75,1123.50,1123.75,268,0,268.00
11/10/2005,15:43,1123.50,1123.50,1123.50,1123.50,0,2,2.00
11/10/2005,15:44,1123.75,1123.75,1123.50,1123.50,10,2,12.00
11/10/2005,15:46,1123.75,1123.75,1123.50,1123.50,33,5,38.00
11/10/2005,15:47,1123.50,1123.50,1123.50,1123.50,0,143,143.00
11/10/2005,15:48,1123.50,1123.75,1123.50,1123.50,140,111,251.00
11/10/2005,15:49,1123.50,1123.50,1123.50,1123.50,0,8,8.00
11/10/2005,15:50,1123.50,1123.50,1123.50,1123.50,0,37,37.00
11/10/2005,15:51,1123.25,1123.75,1123.25,1123.50,178,17,195.00
11/10/2005,15:52,1123.50,1123.50,1123.50,1123.50,0,37,37.00
11/10/2005,15:53,1123.50,1123.75,1123.50,1123.50,1,239,240.00
11/10/2005,15:54,1123.50,1123.50,1123.25,1123.50,22,25,47.00
11/10/2005,15:55,1123.25,1123.25,1123.25,1123.25,0,31,31.00
11/10/2005,15:56,1123.50,1123.50,1123.50,1123.50,10,0,10.00
11/10/2005,15:58,1123.25,1123.50,1123.25,1123.50,15,40,55.00
11/10/2005,15:59,1123.50,1123.50,1123.50,1123.50,1,0,1.00
11/10/2005,16:00,1123.25,1123.50,1123.25,1123.25,7,107,114.00
11/10/2005,17:01,1123.50,1123.75,1123.50,1123.50,56,16,72.00
11/10/2005,17:02,1123.75,1123.75,1123.75,1123.75,5,0,5.00
11/10/2005,17:03,1123.75,1123.75,1123.50,1123.50,22,30,52.00
11/10/2005,17:04,1123.50,1123.75,1123.50,1123.50,15,38,53.00
11/10/2005,17:05,1123.50,1123.50,1123.50,1123.50,0,24,24.00
11/10/2005,17:06,1123.75,1123.75,1123.50,1123.50,80,4,84.00
11/10/2005,17:07,1123.75,1123.75,1123.75,1123.75,12,0,12.00
11/10/2005,17:09,1123.75,1123.75,1123.75,1123.75,16,0,16.00
11/10/2005,17:10,1123.75,1123.75,1123.75,1123.75,2,0,2.00
11/10/2005,17:11,1123.50,1123.75,1123.50,1123.50,1,2,3.00
11/10/2005,17:12,1123.75,1123.75,1123.75,1123.75,1,0,1.00
11/10/2005,17:13,1123.75,1123.75,1123.75,1123.75,1,0,1.00
11/10/2005,17:14,1123.75,1123.75,1123.50,1123.50,1,8,9.00
11/10/2005,17:15,1123.50,1123.50,1123.25,1123.50,1,274,275.00
11/10/2005,17:17,1123.25,1123.25,1123.25,1123.25,0,2,2.00
11/10/2005,17:18,1123.25,1123.25,1123.25,1123.25,0,9,9.00
11/10/2005,17:19,1123.25,1123.50,1123.25,1123.50,1,10,11.00
11/10/2005,17:21,1123.50,1123.50,1123.50,1123.50,1,0,1.00
11/10/2005,17:23,1123.50,1123.50,1123.50,1123.50,3,0,3.00
11/10/2005,17:26,1123.50,1123.50,1123.50,1123.50,2,0,2.00
11/10/2005,17:28,1123.50,1123.50,1123.50,1123.50,104,0,104.00
11/10/2005,17:29,1123.50,1123.75,1123.50,1123.75,5,0,5.00
11/10/2005,17:30,1123.75,1123.75,1123.75,1123.75,7,0,7.00
11/10/2005,17:31,1123.50,1123.50,1123.50,1123.50,0,150,150.00
11/10/2005,17:32,1123.25,1123.25,1123.25,1123.25,0,20,20.00
11/10/2005,17:33,1123.50,1123.50,1123.50,1123.50,1,0,1.00
11/10/2005,17:34,1123.50,1123.50,1123.50,1123.50,81,0,81.00
11/10/2005,17:35,1123.50,1123.50,1123.50,1123.50,1,0,1.00
11/10/2005,17:39,1123.50,1123.50,1123.50,1123.50,26,0,26.00
11/10/2005,17:41,1123.50,1123.50,1123.50,1123.50,2,0,2.00
11/10/2005,17:42,1123.75,1123.75,1123.50,1123.50,1,3,4.00
11/10/2005,17:43,1123.50,1123.50,1123.50,1123.50,0,1,1.00
11/10/2005,17:44,1123.50,1123.50,1123.50,1123.50,0,2,2.00
11/10/2005,17:47,1123.75,1123.75,1123.50,1123.50,1,3,4.00
11/10/2005,17:51,1123.50,1123.50,1123.50,1123.50,0,2,2.00
11/10/2005,17:52,1123.50,1123.50,1123.50,1123.50,0,7,7.00
11/10/2005,17:53,1123.50,1123.50,1123.50,1123.50,0,1,1.00
11/10/2005,17:54,1123.50,1123.50,1123.50,1123.50,0,2,2.00
11/10/2005,17:56,1123.50,1123.50,1123.50,1123.50,0,1,1.00
11/10/2005,17:58,1123.75,1123.75,1123.50,1123.75,12,4,16.00
11/10/2005,17:59,1123.75,1123.75,1123.75,1123.75,1,0,1.00
11/10/2005,18:00,1123.75,1123.75,1123.75,1123.75,3,0,3.00
11/10/2005,18:01,1123.75,1123.75,1123.75,1123.75,1,0,1.00
11/10/2005,18:03,1123.75,1123.75,1123.75,1123.75,2,0,2.00
11/10/2005,18:06,1123.75,1123.75,1123.75,1123.75,9,0,9.00
11/10/2005,18:07,1123.75,1123.75,1123.75,1123.75,118,0,118.00
11/10/2005,18:08,1123.50,1123.50,1123.50,1123.50,0,1,1.00
11/10/2005,18:09,1123.75,1124.25,1123.75,1124.00,229,46,275.00
11/10/2005,18:10,1124.00,1124.00,1124.00,1124.00,0,114,114.00
11/10/2005,18:11,1124.00,1124.25,1124.00,1124.25,4,2,6.00
11/10/2005,18:12,1124.25,1124.25,1124.00,1124.00,156,20,176.00
11/10/2005,18:13,1124.00,1124.00,1124.00,1124.00,0,6,6.00
11/10/2005,18:14,1124.00,1124.00,1124.00,1124.00,0,2,2.00
11/10/2005,18:15,1124.00,1124.00,1124.00,1124.00,0,3,3.00
11/10/2005,18:16,1124.00,1124.00,1124.00,1124.00,0,1,1.00
11/10/2005,18:18,1124.00,1124.00,1124.00,1124.00,0,2,2.00
11/10/2005,18:19,1123.75,1123.75,1123.75,1123.75,0,3,3.00
11/10/2005,18:21,1123.75,1123.75,1123.75,1123.75,0,2,2.00
11/10/2005,18:22,1124.00,1124.00,1124.00,1124.00,1,0,1.00
11/10/2005,18:23,1124.00,1124.00,1123.75,1123.75,10,8,18.00
11/10/2005,18:24,1123.75,1123.75,1123.75,1123.75,0,3,3.00
11/10/2005,18:26,1124.00,1124.00,1124.00,1124.00,8,0,8.00
11/10/2005,18:27,1124.00,1124.00,1124.00,1124.00,2,0,2.00
11/10/2005,18:30,1124.00,1124.00,1124.00,1124.00,1,0,1.00
11/10/2005,18:31,1123.75,1123.75,1123.75,1123.75,0,4,4.00
11/10/2005,18:32,1123.75,1123.75,1123.75,1123.75,0,2,2.00
11/10/2005,18:33,1123.75,1123.75,1123.75,1123.75,0,1,1.00
11/10/2005,18:34,1123.75,1123.75,1123.75,1123.75,0,2,2.00
11/10/2005,18:35,1123.75,1123.75,1123.75,1123.75,0,2,2.00
11/10/2005,18:36,1123.75,1123.75,1123.75,1123.75,0,2,2.00
11/10/2005,18:38,1123.75,1123.75,1123.75,1123.75,0,3,3.00
11/10/2005,18:39,1124.00,1124.00,1124.00,1124.00,36,0,36.00
11/10/2005,18:40,1124.00,1124.00,1124.00,1124.00,45,0,45.00
11/10/2005,18:41,1124.00,1124.25,1124.00,1124.25,3,0,3.00
11/10/2005,18:42,1124.00,1124.00,1124.00,1124.00,0,4,4.00
11/10/2005,18:43,1124.00,1124.00,1124.00,1124.00,0,1,1.00
11/10/2005,18:44,1124.00,1124.25,1124.00,1124.25,2,8,10.00
11/10/2005,18:45,1124.00,1124.00,1124.00,1124.00,0,7,7.00
11/10/2005,18:46,1124.00,1124.00,1124.00,1124.00,0,4,4.00
11/10/2005,18:49,1124.00,1124.00,1124.00,1124.00,0,3,3.00
11/10/2005,18:50,1124.25,1124.25,1124.00,1124.00,10,10,20.00
11/10/2005,18:51,1124.00,1124.00,1124.00,1124.00,0,2,2.00
11/10/2005,18:52,1124.00,1124.00,1124.00,1124.00,0,2,2.00
11/10/2005,18:53,1124.00,1124.00,1124.00,1124.00,0,1,1.00
11/10/2005,18:54,1124.00,1124.00,1124.00,1124.00,0,21,21.00
11/10/2005,18:55,1124.00,1124.00,1124.00,1124.00,0,5,5.00
11/10/2005,18:56,1124.25,1124.25,1124.25,1124.25,1,0,1.00
11/10/2005,18:57,1124.00,1124.00,1124.00,1124.00,0,50,50.00
11/10/2005,19:00,1124.25,1124.25,1124.25,1124.25,1,0,1.00
11/10/2005,19:02,1124.00,1124.00,1124.00,1124.00,0,42,42.00
11/10/2005,19:03,1124.00,1124.00,1124.00,1124.00,0,1,1.00
11/10/2005,19:04,1124.00,1124.00,1124.00,1124.00,0,3,3.00
11/10/2005,19:05,1124.00,1124.00,1124.00,1124.00,0,1,1.00
11/10/2005,19:06,1124.00,1124.00,1124.00,1124.00,0,10,10.00
11/10/2005,19:07,1124.00,1124.00,1123.75,1124.00,5,35,40.00
11/10/2005,19:08,1124.00,1124.00,1124.00,1124.00,16,0,16.00
11/10/2005,19:09,1124.00,1124.00,1124.00,1124.00,3,0,3.00
11/10/2005,19:11,1124.00,1124.00,1124.00,1124.00,7,0,7.00
11/10/2005,19:12,1124.00,1124.00,1124.00,1124.00,2,0,2.00
11/10/2005,19:13,1124.00,1124.00,1124.00,1124.00,2,0,2.00
11/10/2005,19:17,1123.75,1124.00,1123.75,1124.00,1,9,10.00
11/10/2005,19:19,1123.75,1123.75,1123.75,1123.75,0,9,9.00
11/10/2005,19:21,1123.75,1123.75,1123.75,1123.75,0,5,5.00
11/10/2005,19:22,1123.75,1123.75,1123.75,1123.75,0,2,2.00
11/10/2005,19:23,1123.75,1123.75,1123.75,1123.75,0,2,2.00
11/10/2005,19:24,1123.75,1123.75,1123.75,1123.75,0,12,12.00
11/10/2005,19:25,1123.75,1123.75,1123.75,1123.75,0,56,56.00
11/10/2005,19:27,1123.75,1123.75,1123.75,1123.75,0,8,8.00
11/10/2005,19:28,1123.75,1123.75,1123.75,1123.75,0,6,6.00
11/10/2005,19:30,1123.75,1123.75,1123.75,1123.75,0,1,1.00
11/10/2005,19:31,1123.75,1123.75,1123.75,1123.75,0,3,3.00
11/10/2005,19:33,1123.75,1124.00,1123.75,1124.00,2,2,4.00
11/10/2005,19:34,1123.75,1123.75,1123.75,1123.75,0,2,2.00
11/10/2005,19:36,1124.00,1124.00,1123.75,1123.75,4,1,5.00
11/10/2005,19:41,1123.75,1123.75,1123.75,1123.75,0,2,2.00
11/10/2005,19:42,1123.75,1124.00,1123.75,1123.75,1,3,4.00
11/10/2005,19:43,1123.75,1123.75,1123.75,1123.75,0,3,3.00
11/10/2005,19:44,1123.75,1124.00,1123.75,1124.00,4,1,5.00
11/10/2005,19:46,1123.75,1123.75,1123.75,1123.75,0,2,2.00
11/10/2005,19:47,1123.75,1124.00,1123.75,1124.00,2,5,7.00
11/10/2005,19:49,1124.00,1124.00,1124.00,1124.00,1,0,1.00
11/10/2005,19:53,1123.75,1123.75,1123.75,1123.75,0,5,5.00
11/10/2005,19:54,1123.75,1123.75,1123.75,1123.75,0,2,2.00
11/10/2005,19:55,1123.75,1123.75,1123.75,1123.75,0,6,6.00
11/10/2005,19:59,1123.75,1123.75,1123.75,1123.75,0,1,1.00
11/10/2005,20:00,1124.00,1124.00,1124.00,1124.00,1,0,1.00
11/10/2005,20:01,1123.75,1123.75,1123.75,1123.75,0,40,40.00
11/10/2005,20:02,1123.75,1124.00,1123.75,1124.00,5,2,7.00
11/10/2005,20:04,1124.00,1124.00,1124.00,1124.00,1,0,1.00
11/10/2005,20:10,1124.00,1124.00,1124.00,1124.00,4,0,4.00
11/10/2005,20:15,1123.75,1123.75,1123.75,1123.75,0,13,13.00
11/10/2005,20:21,1123.75,1123.75,1123.75,1123.75,0,2,2.00
11/10/2005,20:22,1123.75,1123.75,1123.75,1123.75,0,2,2.00
11/10/2005,20:23,1123.75,1123.75,1123.75,1123.75,0,1,1.00
11/10/2005,20:24,1123.75,1123.75,1123.75,1123.75,0,2,2.00
11/10/2005,20:29,1123.75,1123.75,1123.75,1123.75,0,1,1.00
11/10/2005,20:31,1123.75,1124.00,1123.75,1124.00,2,2,4.00
11/10/2005,20:34,1123.75,1123.75,1123.75,1123.75,0,7,7.00
11/10/2005,20:41,1123.75,1123.75,1123.75,1123.75,0,2,2.00
11/10/2005,20:42,1123.75,1123.75,1123.75,1123.75,0,2,2.00
11/10/2005,20:43,1123.75,1123.75,1123.75,1123.75,0,1,1.00
11/10/2005,20:44,1123.75,1123.75,1123.75,1123.75,0,2,2.00
11/10/2005,20:45,1124.00,1124.00,1124.00,1124.00,3,0,3.00
11/10/2005,20:48,1123.75,1123.75,1123.75,1123.75,0,1,1.00
11/10/2005,20:49,1123.75,1123.75,1123.75,1123.75,0,1,1.00
11/10/2005,20:51,1123.75,1123.75,1123.75,1123.75,0,5,5.00
11/10/2005,20:52,1123.75,1124.00,1123.75,1124.00,65,2,67.00
11/10/2005,20:53,1124.00,1124.25,1124.00,1124.00,15,8,23.00
11/10/2005,20:54,1124.00,1124.00,1124.00,1124.00,0,5,5.00
11/10/2005,20:55,1124.00,1124.00,1124.00,1124.00,0,1,1.00
11/10/2005,20:56,1124.00,1124.25,1124.00,1124.25,51,4,55.00
11/10/2005,20:57,1124.25,1124.25,1124.25,1124.25,5,0,5.00
11/10/2005,20:58,1124.25,1124.25,1124.00,1124.00,5,1,6.00
11/10/2005,21:00,1124.25,1124.25,1123.75,1124.00,61,142,203.00
11/10/2005,21:01,1124.00,1124.00,1124.00,1124.00,10,0,10.00
11/10/2005,21:02,1124.00,1124.00,1124.00,1124.00,63,0,63.00
11/10/2005,21:03,1124.00,1124.00,1124.00,1124.00,2,0,2.00
11/10/2005,21:04,1124.00,1124.00,1124.00,1124.00,10,0,10.00
11/10/2005,21:06,1124.00,1124.00,1124.00,1124.00,1,0,1.00
11/10/2005,21:10,1124.00,1124.00,1124.00,1124.00,1,0,1.00
11/10/2005,21:12,1124.00,1124.00,1124.00,1124.00,11,0,11.00
11/10/2005,21:13,1124.00,1124.00,1124.00,1124.00,1,0,1.00
11/10/2005,21:16,1123.75,1123.75,1123.75,1123.75,0,13,13.00
11/10/2005,21:21,1123.75,1123.75,1123.75,1123.75,0,2,2.00
11/10/2005,21:22,1123.75,1123.75,1123.75,1123.75,0,2,2.00
11/10/2005,21:23,1123.75,1123.75,1123.75,1123.75,0,1,1.00
11/10/2005,21:24,1123.75,1123.75,1123.75,1123.75,0,2,2.00
11/10/2005,21:25,1123.75,1123.75,1123.75,1123.75,0,29,29.00
11/10/2005,21:27,1123.75,1123.75,1123.75,1123.75,0,2,2.00
11/10/2005,21:28,1123.75,1123.75,1123.75,1123.75,0,17,17.00
11/10/2005,21:31,1123.75,1124.00,1123.75,1124.00,1,2,3.00
11/10/2005,21:39,1123.75,1123.75,1123.75,1123.75,0,5,5.00
11/10/2005,21:41,1123.75,1123.75,1123.75,1123.75,0,2,2.00
11/10/2005,21:42,1123.75,1123.75,1123.75,1123.75,0,2,2.00
11/10/2005,21:43,1123.75,1123.75,1123.75,1123.75,0,2,2.00
11/10/2005,21:44,1123.75,1123.75,1123.75,1123.75,0,2,2.00
11/10/2005,21:51,1123.75,1123.75,1123.75,1123.75,0,2,2.00
11/10/2005,21:52,1123.75,1123.75,1123.75,1123.75,0,2,2.00
11/10/2005,21:54,1123.75,1123.75,1123.75,1123.75,0,2,2.00
11/10/2005,21:55,1124.00,1124.00,1124.00,1124.00,1,0,1.00
11/10/2005,22:00,1124.00,1124.00,1124.00,1124.00,51,0,51.00
11/10/2005,22:01,1124.00,1124.00,1124.00,1124.00,2,0,2.00
11/10/2005,22:02,1124.00,1124.00,1124.00,1124.00,20,0,20.00
11/10/2005,22:04,1123.75,1123.75,1123.75,1123.75,0,40,40.00
11/10/2005,22:05,1124.00,1124.00,1124.00,1124.00,10,0,10.00
11/10/2005,22:09,1123.75,1123.75,1123.75,1123.75,0,5,5.00
11/10/2005,22:11,1123.75,1123.75,1123.75,1123.75,0,3,3.00
11/10/2005,22:12,1123.75,1123.75,1123.75,1123.75,0,1,1.00
11/10/2005,22:13,1123.75,1123.75,1123.75,1123.75,0,1,1.00
11/10/2005,22:14,1123.75,1123.75,1123.75,1123.75,0,1,1.00
11/10/2005,22:17,1124.00,1124.00,1124.00,1124.00,1,0,1.00
11/10/2005,22:22,1123.75,1123.75,1123.75,1123.75,0,56,56.00
11/10/2005,22:23,1123.75,1123.75,1123.75,1123.75,0,1,1.00
11/10/2005,22:26,1123.75,1123.75,1123.75,1123.75,0,1,1.00
11/10/2005,22:29,1123.75,1123.75,1123.75,1123.75,0,1,1.00
11/10/2005,22:32,1123.50,1123.50,1123.50,1123.50,0,2,2.00
11/10/2005,22:38,1123.75,1123.75,1123.75,1123.75,6,0,6.00
11/10/2005,22:41,1123.75,1123.75,1123.75,1123.75,2,0,2.00
11/10/2005,22:42,1123.75,1123.75,1123.75,1123.75,7,0,7.00
11/10/2005,22:43,1123.75,1123.75,1123.75,1123.75,1,0,1.00
11/10/2005,22:44,1123.75,1123.75,1123.75,1123.75,2,0,2.00
11/10/2005,22:51,1123.75,1123.75,1123.75,1123.75,2,0,2.00
11/10/2005,22:52,1124.00,1124.00,1124.00,1124.00,25,0,25.00
11/10/2005,22:55,1123.75,1123.75,1123.75,1123.75,0,1,1.00
11/10/2005,22:57,1124.00,1124.00,1124.00,1124.00,20,0,20.00
11/10/2005,22:59,1124.00,1124.00,1124.00,1124.00,1,0,1.00
11/10/2005,23:00,1124.25,1124.25,1124.00,1124.00,100,2,102.00
11/10/2005,23:01,1124.00,1124.25,1124.00,1124.25,40,7,47.00
11/10/2005,23:02,1124.25,1124.25,1124.25,1124.25,1,0,1.00
11/10/2005,23:04,1124.25,1124.25,1124.25,1124.25,1,0,1.00
11/10/2005,23:05,1124.00,1124.00,1124.00,1124.00,0,6,6.00
11/10/2005,23:06,1124.00,1124.00,1124.00,1124.00,0,36,36.00
11/10/2005,23:07,1124.00,1124.00,1124.00,1124.00,0,20,20.00
11/10/2005,23:08,1124.00,1124.00,1124.00,1124.00,0,1,1.00
11/10/2005,23:09,1124.25,1124.25,1124.25,1124.25,50,0,50.00
11/10/2005,23:15,1124.25,1124.25,1124.00,1124.00,1,6,7.00
11/10/2005,23:18,1124.25,1124.25,1124.25,1124.25,20,0,20.00
11/10/2005,23:23,1124.25,1124.25,1124.25,1124.25,1,0,1.00
11/10/2005,23:24,1124.25,1124.25,1124.25,1124.25,20,0,20.00
11/10/2005,23:25,1124.25,1124.25,1124.25,1124.25,13,0,13.00
11/10/2005,23:26,1124.25,1124.25,1124.25,1124.25,1,0,1.00
11/10/2005,23:29,1124.25,1124.25,1124.25,1124.25,1,0,1.00
11/10/2005,23:30,1124.25,1124.25,1124.25,1124.25,1,0,1.00
11/10/2005,23:35,1124.25,1124.25,1124.25,1124.25,4,0,4.00
11/10/2005,23:41,1124.25,1124.25,1124.25,1124.25,50,0,50.00
11/10/2005,23:43,1124.25,1124.25,1124.25,1124.25,30,0,30.00
11/10/2005,23:45,1124.25,1124.25,1124.25,1124.25,11,0,11.00
11/10/2005,23:46,1124.00,1124.00,1124.00,1124.00,0,51,51.00
11/10/2005,23:47,1124.00,1124.25,1124.00,1124.25,86,1,87.00
11/10/2005,23:48,1124.25,1124.25,1124.25,1124.25,51,0,51.00
11/10/2005,23:49,1124.25,1124.25,1124.25,1124.25,10,0,10.00
11/10/2005,23:51,1124.25,1124.25,1124.25,1124.25,6,0,6.00
11/10/2005,23:54,1124.25,1124.25,1124.25,1124.25,30,0,30.00
11/10/2005,23:57,1124.25,1124.25,1124.25,1124.25,4,0,4.00
11/10/2005,23:58,1124.25,1124.25,1124.25,1124.25,60,0,60.00
11/10/2005,23:59,1124.50,1124.50,1124.50,1124.50,91,0,91.00
11/11/2005,00:01,1124.50,1124.50,1124.50,1124.50,2,0,2.00
11/11/2005,00:02,1124.25,1124.25,1124.25,1124.25,0,6,6.00
11/11/2005,00:03,1124.25,1124.25,1124.25,1124.25,0,1,1.00
11/11/2005,00:04,1124.25,1124.25,1124.25,1124.25,0,2,2.00
11/11/2005,00:05,1124.50,1124.50,1124.25,1124.25,3,38,41.00
11/11/2005,00:06,1124.25,1124.25,1124.00,1124.00,0,13,13.00
11/11/2005,00:09,1124.00,1124.00,1124.00,1124.00,0,5,5.00
11/11/2005,00:11,1124.00,1124.00,1124.00,1124.00,0,3,3.00
11/11/2005,00:12,1124.00,1124.00,1124.00,1124.00,0,1,1.00
11/11/2005,00:13,1124.00,1124.00,1124.00,1124.00,0,1,1.00
11/11/2005,00:14,1124.00,1124.00,1124.00,1124.00,0,1,1.00
11/11/2005,00:15,1124.25,1124.25,1124.25,1124.25,2,0,2.00
11/11/2005,00:21,1124.25,1124.25,1124.25,1124.25,2,0,2.00
11/11/2005,00:22,1124.50,1124.50,1124.25,1124.25,1,1,2.00
11/11/2005,00:23,1124.25,1124.25,1124.25,1124.25,0,4,4.00
11/11/2005,00:24,1124.50,1124.50,1124.25,1124.25,1,2,3.00
11/11/2005,00:29,1124.25,1124.25,1124.25,1124.25,0,1,1.00
11/11/2005,00:30,1124.25,1124.25,1124.25,1124.25,0,3,3.00
11/11/2005,00:31,1124.25,1124.25,1124.25,1124.25,0,2,2.00
11/11/2005,00:32,1124.25,1124.25,1124.25,1124.25,0,1,1.00
11/11/2005,00:33,1124.25,1124.25,1124.25,1124.25,0,1,1.00
11/11/2005,00:34,1124.25,1124.25,1124.25,1124.25,0,1,1.00
11/11/2005,00:36,1124.25,1124.25,1124.25,1124.25,0,6,6.00
11/11/2005,00:37,1124.25,1124.25,1124.25,1124.25,0,1,1.00
11/11/2005,00:38,1124.25,1124.25,1124.25,1124.25,0,9,9.00
11/11/2005,00:41,1124.00,1124.00,1124.00,1124.00,0,69,69.00
11/11/2005,00:42,1124.00,1124.00,1124.00,1124.00,0,5,5.00
11/11/2005,00:43,1124.00,1124.00,1124.00,1124.00,0,8,8.00
11/11/2005,00:52,1124.00,1124.00,1124.00,1124.00,0,13,13.00
11/11/2005,00:53,1124.00,1124.00,1124.00,1124.00,0,1,1.00
11/11/2005,00:54,1124.00,1124.25,1124.00,1124.25,1,12,13.00
11/11/2005,00:55,1124.25,1124.25,1124.25,1124.25,10,0,10.00
11/11/2005,00:57,1124.25,1124.25,1124.25,1124.25,26,0,26.00
11/11/2005,00:59,1124.00,1124.00,1124.00,1124.00,0,10,10.00
11/11/2005,01:01,1124.00,1124.25,1123.75,1124.00,1,35,36.00
11/11/2005,01:02,1124.00,1124.00,1124.00,1124.00,0,20,20.00
11/11/2005,01:03,1124.00,1124.00,1123.75,1124.00,5,38,43.00
11/11/2005,01:04,1124.00,1124.00,1123.75,1123.75,40,25,65.00
11/11/2005,01:05,1123.75,1124.00,1123.75,1123.75,9,29,38.00
11/11/2005,01:06,1123.75,1124.00,1123.75,1124.00,14,10,24.00
11/11/2005,01:07,1124.25,1124.25,1124.25,1124.25,1,0,1.00
11/11/2005,01:08,1124.00,1124.00,1124.00,1124.00,0,8,8.00
11/11/2005,01:11,1124.00,1124.00,1124.00,1124.00,0,4,4.00
11/11/2005,01:12,1124.00,1124.00,1124.00,1124.00,0,52,52.00
11/11/2005,01:13,1124.00,1124.00,1123.75,1123.75,0,44,44.00
11/11/2005,01:14,1123.75,1124.00,1123.75,1124.00,50,1,51.00
11/11/2005,01:15,1124.00,1124.00,1124.00,1124.00,7,0,7.00
11/11/2005,01:16,1124.00,1124.25,1124.00,1124.25,12,0,12.00
11/11/2005,01:18,1124.00,1124.00,1124.00,1124.00,0,50,50.00
11/11/2005,01:19,1124.00,1124.00,1124.00,1124.00,0,64,64.00
11/11/2005,01:20,1124.00,1124.00,1124.00,1124.00,0,9,9.00
11/11/2005,01:21,1123.75,1123.75,1123.75,1123.75,0,25,25.00
11/11/2005,01:25,1124.00,1124.00,1124.00,1124.00,17,0,17.00
11/11/2005,01:29,1124.00,1124.00,1124.00,1124.00,10,0,10.00
11/11/2005,01:30,1124.00,1124.00,1124.00,1124.00,53,0,53.00
11/11/2005,01:31,1124.00,1124.00,1124.00,1124.00,195,0,195.00
11/11/2005,01:32,1124.00,1124.00,1124.00,1124.00,8,0,8.00
11/11/2005,01:33,1124.00,1124.00,1124.00,1124.00,7,0,7.00
11/11/2005,01:34,1124.00,1124.00,1124.00,1124.00,1,0,1.00
11/11/2005,01:36,1124.00,1124.00,1124.00,1124.00,5,0,5.00
11/11/2005,01:37,1124.00,1124.00,1124.00,1124.00,8,0,8.00
11/11/2005,01:38,1124.00,1124.00,1124.00,1124.00,1,0,1.00
11/11/2005,01:40,1124.00,1124.00,1124.00,1124.00,15,0,15.00
11/11/2005,01:41,1124.00,1124.00,1124.00,1124.00,34,0,34.00
11/11/2005,01:42,1123.75,1123.75,1123.75,1123.75,0,25,25.00
11/11/2005,01:46,1124.00,1124.00,1124.00,1124.00,1,0,1.00
11/11/2005,01:48,1124.00,1124.00,1124.00,1124.00,50,0,50.00
11/11/2005,01:49,1124.00,1124.00,1124.00,1124.00,40,0,40.00
11/11/2005,01:50,1124.25,1124.25,1124.25,1124.25,64,0,64.00
11/11/2005,01:51,1124.25,1124.25,1124.25,1124.25,22,0,22.00
11/11/2005,01:55,1124.00,1124.00,1124.00,1124.00,0,34,34.00
11/11/2005,01:56,1124.00,1124.00,1124.00,1124.00,0,10,10.00
11/11/2005,01:57,1124.00,1124.00,1124.00,1124.00,0,75,75.00
11/11/2005,01:58,1124.00,1124.25,1124.00,1124.25,106,1,107.00
11/11/2005,01:59,1124.25,1124.50,1124.00,1124.00,14,6,20.00
11/11/2005,02:00,1124.25,1124.25,1124.00,1124.00,6,44,50.00
11/11/2005,02:01,1124.00,1124.25,1123.75,1123.75,1,170,171.00
11/11/2005,02:02,1124.00,1124.00,1123.50,1123.75,71,137,208.00
11/11/2005,02:03,1123.50,1123.50,1123.25,1123.25,94,66,160.00
11/11/2005,02:04,1123.50,1123.50,1123.25,1123.50,74,1,75.00
11/11/2005,02:05,1123.75,1124.00,1123.75,1124.00,179,0,179.00
11/11/2005,02:06,1124.00,1124.00,1123.75,1123.75,25,160,185.00
11/11/2005,02:07,1123.75,1123.75,1123.50,1123.50,0,26,26.00
11/11/2005,02:08,1123.50,1123.50,1123.25,1123.50,52,160,212.00
11/11/2005,02:09,1123.25,1123.50,1123.25,1123.50,220,133,353.00
11/11/2005,02:10,1123.50,1123.50,1123.25,1123.50,26,14,40.00
11/11/2005,02:11,1123.50,1123.50,1123.50,1123.50,112,0,112.00
11/11/2005,02:12,1123.50,1123.50,1123.25,1123.25,51,224,275.00
11/11/2005,02:13,1123.25,1123.25,1123.25,1123.25,0,6,6.00
11/11/2005,02:14,1123.25,1123.25,1123.25,1123.25,0,62,62.00
11/11/2005,02:15,1123.25,1123.50,1123.25,1123.50,33,9,42.00
11/11/2005,02:16,1123.25,1123.50,1123.25,1123.50,61,37,98.00
11/11/2005,02:17,1123.50,1123.50,1123.25,1123.25,31,105,136.00
11/11/2005,02:18,1123.25,1123.25,1123.25,1123.25,0,93,93.00
11/11/2005,02:19,1123.50,1123.50,1123.25,1123.50,106,25,131.00
11/11/2005,02:20,1123.50,1123.50,1123.25,1123.50,46,4,50.00
11/11/2005,02:21,1123.50,1123.50,1123.50,1123.50,169,0,169.00
11/11/2005,02:22,1123.50,1123.50,1123.00,1123.25,58,110,168.00
11/11/2005,02:23,1123.25,1123.25,1123.25,1123.25,44,0,44.00
11/11/2005,02:24,1123.25,1123.25,1123.00,1123.00,17,5,22.00
11/11/2005,02:25,1123.25,1123.25,1123.00,1123.00,27,164,191.00
11/11/2005,02:26,1123.00,1123.00,1123.00,1123.00,0,105,105.00
11/11/2005,02:27,1123.00,1123.00,1122.75,1123.00,14,28,42.00
11/11/2005,02:28,1123.00,1123.25,1123.00,1123.00,5,6,11.00
11/11/2005,02:29,1123.00,1123.25,1123.00,1123.00,7,25,32.00
11/11/2005,02:30,1123.00,1123.00,1123.00,1123.00,0,17,17.00
11/11/2005,02:31,1123.00,1123.00,1123.00,1123.00,0,15,15.00
11/11/2005,02:32,1123.00,1123.25,1123.00,1123.00,1,9,10.00
11/11/2005,02:33,1123.00,1123.25,1123.00,1123.25,67,7,74.00
11/11/2005,02:34,1123.25,1123.25,1123.25,1123.25,155,0,155.00
11/11/2005,02:35,1123.00,1123.25,1123.00,1123.25,84,5,89.00
11/11/2005,02:36,1123.00,1123.00,1123.00,1123.00,0,9,9.00
11/11/2005,02:37,1123.25,1123.25,1123.25,1123.25,10,0,10.00
11/11/2005,02:38,1123.50,1123.50,1123.25,1123.25,11,72,83.00
11/11/2005,02:39,1123.25,1123.25,1123.25,1123.25,0,45,45.00
11/11/2005,02:40,1123.25,1123.25,1123.25,1123.25,0,68,68.00
11/11/2005,02:41,1123.00,1123.00,1123.00,1123.00,0,5,5.00
11/11/2005,02:42,1123.00,1123.00,1123.00,1123.00,0,4,4.00
11/11/2005,02:43,1123.00,1123.00,1123.00,1123.00,0,131,131.00
11/11/2005,02:44,1122.75,1123.00,1122.75,1123.00,3,5,8.00
11/11/2005,02:45,1123.00,1123.25,1123.00,1123.25,102,0,102.00
11/11/2005,02:46,1123.00,1123.00,1123.00,1123.00,0,57,57.00
11/11/2005,02:47,1123.00,1123.00,1123.00,1123.00,0,40,40.00
11/11/2005,02:48,1123.00,1123.00,1122.75,1123.00,18,69,87.00
11/11/2005,02:49,1123.00,1123.00,1122.75,1123.00,19,5,24.00
11/11/2005,02:50,1123.00,1123.00,1122.75,1122.75,1,4,5.00
11/11/2005,02:51,1123.00,1123.00,1123.00,1123.00,9,0,9.00
11/11/2005,02:52,1123.00,1123.00,1123.00,1123.00,6,0,6.00
11/11/2005,02:53,1123.00,1123.00,1123.00,1123.00,36,0,36.00
11/11/2005,02:54,1123.00,1123.25,1123.00,1123.25,7,0,7.00
11/11/2005,02:55,1123.00,1123.00,1122.75,1122.75,0,18,18.00
11/11/2005,02:56,1122.75,1122.75,1122.75,1122.75,0,5,5.00
11/11/2005,02:57,1122.75,1122.75,1122.75,1122.75,0,35,35.00
11/11/2005,02:58,1122.75,1123.00,1122.75,1123.00,11,5,16.00
11/11/2005,02:59,1122.75,1122.75,1122.75,1122.75,0,10,10.00
11/11/2005,03:00,1123.00,1123.00,1122.75,1122.75,116,7,123.00
11/11/2005,03:01,1122.75,1122.75,1122.75,1122.75,0,77,77.00
11/11/2005,03:02,1123.00,1123.00,1122.75,1122.75,7,192,199.00
11/11/2005,03:03,1122.75,1122.75,1122.75,1122.75,0,33,33.00
11/11/2005,03:04,1122.50,1122.75,1122.50,1122.75,11,5,16.00
11/11/2005,03:05,1122.75,1122.75,1122.75,1122.75,97,0,97.00
11/11/2005,03:06,1122.75,1122.75,1122.50,1122.75,9,9,18.00
11/11/2005,03:07,1122.50,1122.75,1122.50,1122.75,39,20,59.00
11/11/2005,03:08,1122.50,1122.50,1122.50,1122.50,0,4,4.00
11/11/2005,03:09,1122.75,1122.75,1122.50,1122.50,2,81,83.00
11/11/2005,03:10,1122.25,1122.50,1122.25,1122.25,9,3,12.00
11/11/2005,03:11,1122.50,1122.50,1122.25,1122.50,136,4,140.00
11/11/2005,03:12,1122.50,1122.50,1122.50,1122.50,102,0,102.00
11/11/2005,03:13,1122.50,1122.50,1122.25,1122.50,58,4,62.00
11/11/2005,03:14,1122.25,1122.25,1122.25,1122.25,0,40,40.00
11/11/2005,03:15,1122.25,1122.25,1122.25,1122.25,0,4,4.00
11/11/2005,03:16,1122.50,1122.50,1122.25,1122.25,1,8,9.00
11/11/2005,03:17,1122.50,1122.50,1122.25,1122.50,109,11,120.00
11/11/2005,03:18,1122.50,1122.50,1122.25,1122.25,63,1,64.00
11/11/2005,03:19,1122.25,1122.25,1122.25,1122.25,0,10,10.00
11/11/2005,03:20,1122.25,1122.25,1122.25,1122.25,0,4,4.00
11/11/2005,03:21,1122.25,1122.50,1122.25,1122.50,1,6,7.00
11/11/2005,03:22,1122.50,1122.75,1122.50,1122.50,105,28,133.00
11/11/2005,03:23,1122.25,1122.50,1122.25,1122.25,2,6,8.00
11/11/2005,03:24,1122.50,1122.50,1122.25,1122.50,6,4,10.00
11/11/2005,03:25,1122.75,1122.75,1122.25,1122.50,2,15,17.00
11/11/2005,03:26,1122.50,1122.75,1122.50,1122.75,103,0,103.00
11/11/2005,03:27,1122.75,1122.75,1122.50,1122.50,22,4,26.00
11/11/2005,03:28,1122.75,1123.00,1122.75,1123.00,143,1,144.00
11/11/2005,03:29,1122.75,1123.00,1122.75,1122.75,46,22,68.00
11/11/2005,03:30,1123.00,1123.00,1123.00,1123.00,13,0,13.00
11/11/2005,03:31,1123.00,1123.00,1123.00,1123.00,69,0,69.00
11/11/2005,03:32,1123.00,1123.00,1123.00,1123.00,13,0,13.00
11/11/2005,03:33,1123.00,1123.00,1123.00,1123.00,5,0,5.00
11/11/2005,03:34,1123.00,1123.00,1122.75,1122.75,12,4,16.00
11/11/2005,03:35,1123.00,1123.00,1123.00,1123.00,2,0,2.00
11/11/2005,03:36,1122.75,1122.75,1122.75,1122.75,0,6,6.00
11/11/2005,03:37,1122.75,1123.00,1122.75,1123.00,2,4,6.00
11/11/2005,03:38,1123.00,1123.00,1122.75,1122.75,6,5,11.00
11/11/2005,03:39,1123.00,1123.00,1122.75,1122.75,21,4,25.00
11/11/2005,03:40,1122.75,1122.75,1122.75,1122.75,0,29,29.00
11/11/2005,03:42,1122.75,1122.75,1122.75,1122.75,0,4,4.00
11/11/2005,03:43,1123.00,1123.00,1122.75,1122.75,25,82,107.00
11/11/2005,03:44,1122.75,1122.75,1122.50,1122.50,0,5,5.00
11/11/2005,03:45,1122.50,1122.50,1122.50,1122.50,0,6,6.00
11/11/2005,03:46,1122.75,1122.75,1122.50,1122.75,49,4,53.00
11/11/2005,03:47,1122.75,1122.75,1122.50,1122.50,18,10,28.00
11/11/2005,03:48,1122.50,1122.75,1122.50,1122.75,2,5,7.00
11/11/2005,03:49,1122.50,1122.75,1122.50,1122.75,1,4,5.00
11/11/2005,03:50,1122.75,1122.75,1122.75,1122.75,130,0,130.00
11/11/2005,03:51,1122.75,1122.75,1122.75,1122.75,21,0,21.00
11/11/2005,03:52,1122.75,1122.75,1122.75,1122.75,3,0,3.00
11/11/2005,03:53,1122.50,1122.75,1122.50,1122.50,6,7,13.00
11/11/2005,03:54,1122.75,1122.75,1122.75,1122.75,1,0,1.00
11/11/2005,03:55,1122.75,1122.75,1122.50,1122.75,15,5,20.00
11/11/2005,03:56,1122.75,1122.75,1122.50,1122.50,4,4,8.00
11/11/2005,03:57,1122.50,1122.50,1122.50,1122.50,0,17,17.00
11/11/2005,03:58,1122.50,1122.50,1122.50,1122.50,0,21,21.00
11/11/2005,03:59,1122.75,1122.75,1122.75,1122.75,117,0,117.00
11/11/2005,04:00,1122.50,1122.75,1122.50,1122.75,20,5,25.00
11/11/2005,04:01,1122.75,1122.75,1122.75,1122.75,7,0,7.00
11/11/2005,04:02,1122.75,1122.75,1122.50,1122.50,1,5,6.00
11/11/2005,04:03,1122.50,1122.50,1122.50,1122.50,0,4,4.00
11/11/2005,04:04,1122.75,1122.75,1122.75,1122.75,15,0,15.00
11/11/2005,04:05,1122.75,1122.75,1122.50,1122.75,7,2,9.00
11/11/2005,04:06,1122.75,1122.75,1122.75,1122.75,14,0,14.00
11/11/2005,04:07,1123.00,1123.50,1123.00,1123.25,368,78,446.00
11/11/2005,04:08,1123.50,1123.50,1123.25,1123.25,4,40,44.00
11/11/2005,04:09,1123.25,1123.50,1123.25,1123.50,3,4,7.00
11/11/2005,04:10,1123.25,1123.25,1123.25,1123.25,0,7,7.00
11/11/2005,04:11,1123.50,1123.50,1123.25,1123.25,51,73,124.00
11/11/2005,04:12,1123.25,1123.25,1123.00,1123.00,0,16,16.00
11/11/2005,04:13,1123.25,1123.25,1123.00,1123.00,65,4,69.00
11/11/2005,04:14,1123.25,1123.25,1123.25,1123.25,21,0,21.00
11/11/2005,04:15,1123.25,1123.75,1123.00,1123.75,256,5,261.00
11/11/2005,04:16,1123.50,1123.50,1123.50,1123.50,0,55,55.00
11/11/2005,04:17,1123.50,1123.50,1123.25,1123.25,0,33,33.00
11/11/2005,04:18,1123.50,1123.75,1123.25,1123.25,45,16,61.00
11/11/2005,04:19,1123.25,1123.25,1123.25,1123.25,0,17,17.00
11/11/2005,04:20,1123.00,1123.25,1123.00,1123.25,1,5,6.00
11/11/2005,04:21,1123.00,1123.00,1123.00,1123.00,0,4,4.00
11/11/2005,04:22,1123.00,1123.00,1123.00,1123.00,0,8,8.00
11/11/2005,04:23,1123.00,1123.00,1123.00,1123.00,0,1,1.00
11/11/2005,04:24,1123.00,1123.00,1123.00,1123.00,0,5,5.00
11/11/2005,04:25,1123.25,1123.25,1123.25,1123.25,40,0,40.00
11/11/2005,04:26,1123.25,1123.25,1123.25,1123.25,3,0,3.00
11/11/2005,04:27,1123.25,1123.25,1123.25,1123.25,5,0,5.00
11/11/2005,04:28,1123.00,1123.25,1123.00,1123.25,3,5,8.00
11/11/2005,04:29,1123.00,1123.25,1123.00,1123.25,2,10,12.00
11/11/2005,04:30,1123.25,1123.25,1123.25,1123.25,5,0,5.00
11/11/2005,04:32,1123.25,1123.25,1123.25,1123.25,2,0,2.00
11/11/2005,04:33,1123.25,1123.50,1123.25,1123.50,73,0,73.00
11/11/2005,04:34,1123.25,1123.25,1123.25,1123.25,0,20,20.00
11/11/2005,04:35,1123.25,1123.25,1123.25,1123.25,0,1,1.00
11/11/2005,04:36,1123.25,1123.25,1123.25,1123.25,0,16,16.00
11/11/2005,04:37,1123.50,1123.50,1123.25,1123.50,2,14,16.00
11/11/2005,04:38,1123.25,1123.25,1123.25,1123.25,0,21,21.00
11/11/2005,04:39,1123.25,1123.25,1123.25,1123.25,0,1,1.00
11/11/2005,04:41,1123.50,1123.50,1123.50,1123.50,97,0,97.00
11/11/2005,04:42,1123.50,1123.50,1123.25,1123.50,15,35,50.00
11/11/2005,04:43,1123.25,1123.50,1123.25,1123.50,28,1,29.00
11/11/2005,04:45,1123.50,1123.50,1123.50,1123.50,10,0,10.00
11/11/2005,04:46,1123.75,1123.75,1123.50,1123.75,16,23,39.00
11/11/2005,04:47,1123.50,1123.50,1123.50,1123.50,0,1,1.00
11/11/2005,04:48,1123.75,1123.75,1123.75,1123.75,119,0,119.00
11/11/2005,04:49,1124.00,1124.00,1124.00,1124.00,236,0,236.00
11/11/2005,04:50,1124.00,1124.00,1124.00,1124.00,23,0,23.00
11/11/2005,04:51,1123.75,1123.75,1123.75,1123.75,0,34,34.00
11/11/2005,04:53,1123.75,1123.75,1123.50,1123.75,42,73,115.00
11/11/2005,04:54,1123.75,1124.00,1123.75,1124.00,12,0,12.00
11/11/2005,04:55,1124.00,1124.00,1124.00,1124.00,31,0,31.00
11/11/2005,04:56,1124.00,1124.00,1124.00,1124.00,58,0,58.00
11/11/2005,04:57,1124.00,1124.00,1124.00,1124.00,54,0,54.00
11/11/2005,04:58,1124.25,1124.25,1124.25,1124.25,13,0,13.00
11/11/2005,04:59,1124.25,1124.25,1124.25,1124.25,366,0,366.00
11/11/2005,05:00,1124.00,1124.25,1124.00,1124.25,109,113,222.00
11/11/2005,05:01,1124.25,1124.50,1124.25,1124.25,83,3,86.00
11/11/2005,05:02,1124.25,1124.25,1124.25,1124.25,0,43,43.00
11/11/2005,05:03,1124.25,1124.25,1124.25,1124.25,0,105,105.00
11/11/2005,05:04,1124.25,1124.25,1124.25,1124.25,0,184,184.00
11/11/2005,05:05,1124.25,1124.25,1124.00,1124.25,2,42,44.00
11/11/2005,05:06,1124.25,1124.50,1124.25,1124.25,55,1,56.00
11/11/2005,05:07,1124.25,1124.50,1124.25,1124.50,3,8,11.00
11/11/2005,05:08,1124.50,1124.50,1124.25,1124.25,11,1,12.00
11/11/2005,05:09,1124.50,1124.50,1124.25,1124.25,1,4,5.00
11/11/2005,05:10,1124.50,1124.50,1124.50,1124.50,38,0,38.00
11/11/2005,05:11,1124.25,1124.25,1124.25,1124.25,0,7,7.00
11/11/2005,05:12,1124.25,1124.50,1124.25,1124.25,76,3,79.00
11/11/2005,05:13,1124.50,1124.50,1124.25,1124.25,2,5,7.00
11/11/2005,05:14,1124.25,1124.25,1124.25,1124.25,0,10,10.00
11/11/2005,05:15,1124.25,1124.25,1124.25,1124.25,0,1,1.00
11/11/2005,05:16,1124.25,1124.50,1124.25,1124.25,1,164,165.00
11/11/2005,05:17,1124.25,1124.25,1124.00,1124.25,127,89,216.00
11/11/2005,05:18,1124.00,1124.00,1123.75,1123.75,0,103,103.00
11/11/2005,05:19,1123.75,1123.75,1123.75,1123.75,0,69,69.00
11/11/2005,05:20,1123.75,1124.00,1123.75,1123.75,1,289,290.00
11/11/2005,05:21,1123.75,1123.75,1123.75,1123.75,0,11,11.00
11/11/2005,05:22,1123.75,1123.75,1123.50,1123.50,0,56,56.00
11/11/2005,05:23,1123.75,1123.75,1123.50,1123.50,1,29,30.00
11/11/2005,05:24,1123.50,1123.75,1123.50,1123.50,3,5,8.00
11/11/2005,05:25,1123.50,1123.50,1123.50,1123.50,0,2,2.00
11/11/2005,05:26,1123.50,1123.75,1123.50,1123.75,1,5,6.00
11/11/2005,05:27,1123.75,1123.75,1123.75,1123.75,54,0,54.00
11/11/2005,05:29,1124.00,1124.00,1123.75,1123.75,10,5,15.00
11/11/2005,05:30,1124.00,1124.00,1124.00,1124.00,10,0,10.00
11/11/2005,05:31,1123.75,1123.75,1123.50,1123.50,0,57,57.00
11/11/2005,05:32,1123.50,1123.50,1123.50,1123.50,0,64,64.00
11/11/2005,05:33,1123.50,1123.75,1123.50,1123.75,10,66,76.00
11/11/2005,05:35,1123.50,1123.75,1123.50,1123.75,28,92,120.00
11/11/2005,05:36,1123.75,1123.75,1123.75,1123.75,28,0,28.00
11/11/2005,05:37,1123.50,1123.75,1123.50,1123.75,21,5,26.00
11/11/2005,05:39,1123.75,1123.75,1123.75,1123.75,31,0,31.00
11/11/2005,05:40,1123.75,1123.75,1123.75,1123.75,19,0,19.00
11/11/2005,05:41,1123.75,1123.75,1123.75,1123.75,1,0,1.00
11/11/2005,05:42,1123.50,1123.75,1123.50,1123.75,7,4,11.00
11/11/2005,05:43,1123.75,1123.75,1123.75,1123.75,11,0,11.00
11/11/2005,05:44,1123.75,1123.75,1123.75,1123.75,7,0,7.00
11/11/2005,05:45,1124.00,1124.00,1123.75,1123.75,1,4,5.00
11/11/2005,05:46,1123.75,1123.75,1123.50,1123.50,0,26,26.00
11/11/2005,05:47,1123.50,1123.50,1123.50,1123.50,0,48,48.00
11/11/2005,05:48,1123.50,1123.75,1123.50,1123.50,1,45,46.00
11/11/2005,05:49,1123.50,1123.50,1123.50,1123.50,0,63,63.00
11/11/2005,05:50,1123.50,1123.50,1123.25,1123.25,0,6,6.00
11/11/2005,05:51,1123.50,1123.75,1123.50,1123.75,86,0,86.00
11/11/2005,05:52,1123.50,1123.75,1123.50,1123.75,9,5,14.00
11/11/2005,05:53,1123.75,1123.75,1123.75,1123.75,1,0,1.00
11/11/2005,05:54,1123.50,1123.50,1123.50,1123.50,0,4,4.00
11/11/2005,05:55,1123.75,1123.75,1123.75,1123.75,12,0,12.00
11/11/2005,05:56,1123.75,1124.00,1123.75,1124.00,38,0,38.00
11/11/2005,05:57,1124.00,1124.00,1124.00,1124.00,86,0,86.00
11/11/2005,05:58,1124.00,1124.00,1123.75,1124.00,20,7,27.00
11/11/2005,05:59,1123.75,1124.25,1123.75,1124.25,321,10,331.00
11/11/2005,06:00,1124.25,1124.25,1124.00,1124.00,25,81,106.00
11/11/2005,06:01,1124.00,1124.00,1124.00,1124.00,0,147,147.00
11/11/2005,06:02,1124.00,1124.00,1123.75,1123.75,0,68,68.00
11/11/2005,06:03,1123.75,1123.75,1123.75,1123.75,0,62,62.00
11/11/2005,06:04,1123.50,1123.75,1123.50,1123.75,55,10,65.00
11/11/2005,06:05,1123.75,1123.75,1123.50,1123.50,6,12,18.00
11/11/2005,06:06,1123.50,1123.75,1123.50,1123.75,5,11,16.00
11/11/2005,06:07,1123.75,1123.75,1123.50,1123.50,2,21,23.00
11/11/2005,06:08,1123.75,1123.75,1123.50,1123.50,1,18,19.00
11/11/2005,06:09,1123.50,1123.50,1123.50,1123.50,0,3,3.00
11/11/2005,06:10,1123.50,1123.50,1123.50,1123.50,0,23,23.00
11/11/2005,06:12,1123.25,1123.25,1123.25,1123.25,0,5,5.00
11/11/2005,06:13,1123.50,1123.50,1123.25,1123.25,1,4,5.00
11/11/2005,06:15,1123.50,1123.50,1123.25,1123.25,26,6,32.00
11/11/2005,06:16,1123.25,1123.25,1123.25,1123.25,0,2,2.00
11/11/2005,06:18,1123.25,1123.25,1123.25,1123.25,0,4,4.00
11/11/2005,06:19,1123.50,1123.50,1123.50,1123.50,43,0,43.00
11/11/2005,06:20,1123.50,1123.50,1123.25,1123.50,36,1,37.00
11/11/2005,06:21,1123.50,1123.50,1123.50,1123.50,3,0,3.00
11/11/2005,06:22,1123.50,1123.50,1123.50,1123.50,3,0,3.00
11/11/2005,06:23,1123.50,1123.75,1123.50,1123.75,15,0,15.00
11/11/2005,06:24,1123.50,1123.75,1123.50,1123.75,1,4,5.00
11/11/2005,06:26,1123.50,1123.75,1123.50,1123.75,4,4,8.00
11/11/2005,06:27,1123.50,1123.50,1123.50,1123.50,0,1,1.00
11/11/2005,06:28,1123.75,1123.75,1123.75,1123.75,65,0,65.00
11/11/2005,06:29,1123.75,1123.75,1123.50,1123.50,4,2,6.00
11/11/2005,06:30,1123.50,1123.50,1123.50,1123.50,0,1,1.00
11/11/2005,06:31,1123.75,1124.00,1123.75,1123.75,33,13,46.00
11/11/2005,06:32,1123.75,1123.75,1123.75,1123.75,0,5,5.00
11/11/2005,06:33,1123.75,1123.75,1123.75,1123.75,0,14,14.00
11/11/2005,06:34,1123.75,1123.75,1123.75,1123.75,0,5,5.00
11/11/2005,06:35,1123.75,1123.75,1123.75,1123.75,0,1,1.00
11/11/2005,06:37,1123.75,1123.75,1123.50,1123.50,0,63,63.00
11/11/2005,06:38,1123.25,1123.25,1123.25,1123.25,0,9,9.00
11/11/2005,06:40,1123.50,1124.00,1123.50,1123.75,182,46,228.00
11/11/2005,06:41,1123.75,1123.75,1123.75,1123.75,0,44,44.00
11/11/2005,06:42,1123.75,1124.00,1123.75,1124.00,6,1,7.00
11/11/2005,06:43,1124.00,1124.00,1124.00,1124.00,67,0,67.00
11/11/2005,06:44,1124.00,1124.00,1124.00,1124.00,30,0,30.00
11/11/2005,06:45,1124.00,1124.00,1124.00,1124.00,6,0,6.00
11/11/2005,06:46,1123.75,1123.75,1123.50,1123.50,0,260,260.00
11/11/2005,06:47,1123.25,1123.50,1123.25,1123.50,17,254,271.00
11/11/2005,06:48,1123.50,1123.50,1123.25,1123.50,100,2,102.00
11/11/2005,06:49,1123.25,1123.50,1123.25,1123.50,77,6,83.00
11/11/2005,06:51,1123.50,1123.50,1123.25,1123.50,181,5,186.00
11/11/2005,06:52,1123.50,1123.50,1123.50,1123.50,54,0,54.00
11/11/2005,06:53,1123.25,1123.25,1123.25,1123.25,0,5,5.00
11/11/2005,06:54,1123.50,1123.50,1123.50,1123.50,2,0,2.00
11/11/2005,06:55,1123.25,1123.50,1123.25,1123.50,81,6,87.00
11/11/2005,06:56,1123.50,1123.50,1123.50,1123.50,5,0,5.00
11/11/2005,06:57,1123.50,1123.50,1123.50,1123.50,85,0,85.00
11/11/2005,06:58,1123.50,1123.50,1123.50,1123.50,50,0,50.00
11/11/2005,06:59,1123.50,1123.50,1123.50,1123.50,31,0,31.00
11/11/2005,07:00,1123.50,1123.50,1123.50,1123.50,13,0,13.00
11/11/2005,07:01,1123.50,1123.50,1123.50,1123.50,48,0,48.00
11/11/2005,07:02,1123.50,1123.50,1123.50,1123.50,12,0,12.00
11/11/2005,07:03,1123.50,1123.50,1123.50,1123.50,12,0,12.00
11/11/2005,07:04,1123.50,1123.50,1123.50,1123.50,11,0,11.00
11/11/2005,07:05,1123.50,1123.75,1123.50,1123.75,28,0,28.00
11/11/2005,07:06,1123.50,1123.75,1123.50,1123.75,3,5,8.00
11/11/2005,07:07,1123.75,1123.75,1123.50,1123.75,29,102,131.00
11/11/2005,07:08,1123.75,1123.75,1123.25,1123.50,170,87,257.00
11/11/2005,07:09,1123.75,1123.75,1123.50,1123.50,10,54,64.00
11/11/2005,07:10,1123.50,1123.50,1123.50,1123.50,0,7,7.00
11/11/2005,07:11,1123.75,1123.75,1123.75,1123.75,96,0,96.00
11/11/2005,07:12,1123.75,1123.75,1123.50,1123.50,25,191,216.00
11/11/2005,07:13,1123.50,1123.75,1123.50,1123.50,1,20,21.00
11/11/2005,07:14,1123.75,1123.75,1123.50,1123.50,7,7,14.00
11/11/2005,07:15,1123.50,1123.50,1123.50,1123.50,0,18,18.00
11/11/2005,07:17,1123.50,1123.75,1123.50,1123.75,43,2,45.00
11/11/2005,07:18,1123.75,1123.75,1123.75,1123.75,32,0,32.00
11/11/2005,07:19,1123.75,1123.75,1123.50,1123.75,38,6,44.00
11/11/2005,07:20,1123.50,1123.50,1123.50,1123.50,0,6,6.00
11/11/2005,07:21,1123.75,1123.75,1123.50,1123.50,6,40,46.00
11/11/2005,07:22,1123.50,1123.75,1123.50,1123.50,1,12,13.00
11/11/2005,07:23,1123.75,1123.75,1123.75,1123.75,74,0,74.00
11/11/2005,07:24,1123.75,1123.75,1123.75,1123.75,12,0,12.00
11/11/2005,07:25,1123.75,1123.75,1123.75,1123.75,11,0,11.00
11/11/2005,07:26,1123.75,1123.75,1123.50,1123.50,30,5,35.00
11/11/2005,07:27,1123.75,1123.75,1123.50,1123.75,10,4,14.00
11/11/2005,07:28,1123.50,1123.50,1123.50,1123.50,0,7,7.00
11/11/2005,07:29,1123.50,1123.75,1123.50,1123.50,70,38,108.00
11/11/2005,07:30,1123.50,1123.50,1123.25,1123.50,33,55,88.00
11/11/2005,07:32,1123.50,1123.50,1123.50,1123.50,16,0,16.00
11/11/2005,07:33,1123.50,1123.75,1123.50,1123.50,17,1,18.00
11/11/2005,07:35,1123.50,1123.50,1123.50,1123.50,0,76,76.00
11/11/2005,07:36,1123.50,1123.50,1123.50,1123.50,0,153,153.00
11/11/2005,07:37,1123.50,1123.75,1123.50,1123.75,25,5,30.00
11/11/2005,07:38,1123.75,1123.75,1123.50,1123.50,13,6,19.00
11/11/2005,07:39,1123.75,1123.75,1123.75,1123.75,56,0,56.00
11/11/2005,07:40,1123.75,1124.00,1123.75,1124.00,197,3,200.00
11/11/2005,07:41,1124.00,1124.00,1123.75,1124.00,90,1,91.00
11/11/2005,07:42,1123.75,1124.00,1123.75,1123.75,6,87,93.00
11/11/2005,07:43,1123.75,1124.00,1123.75,1123.75,1,42,43.00
11/11/2005,07:44,1123.75,1123.75,1123.50,1123.75,21,2,23.00
11/11/2005,07:45,1123.75,1123.75,1123.75,1123.75,33,0,33.00
11/11/2005,07:46,1123.50,1123.75,1123.50,1123.75,1,6,7.00
11/11/2005,07:47,1123.75,1123.75,1123.50,1123.75,27,8,35.00
11/11/2005,07:48,1123.75,1123.75,1123.50,1123.75,120,1,121.00
11/11/2005,07:49,1123.75,1123.75,1123.50,1123.75,12,9,21.00
11/11/2005,07:50,1123.75,1123.75,1123.50,1123.50,47,2,49.00
11/11/2005,07:51,1123.75,1123.75,1123.50,1123.75,58,5,63.00
11/11/2005,07:52,1123.75,1123.75,1123.75,1123.75,1,0,1.00
11/11/2005,07:53,1123.75,1123.75,1123.50,1123.50,13,20,33.00
11/11/2005,07:54,1123.50,1123.75,1123.50,1123.50,5,16,21.00
11/11/2005,07:55,1123.75,1123.75,1123.50,1123.50,2,4,6.00
11/11/2005,07:56,1123.50,1123.75,1123.50,1123.75,2,7,9.00
11/11/2005,07:58,1123.50,1123.75,1123.50,1123.75,44,8,52.00
11/11/2005,07:59,1123.75,1123.75,1123.50,1123.50,10,6,16.00
11/11/2005,08:00,1123.75,1123.75,1123.75,1123.75,10,0,10.00
11/11/2005,08:01,1123.75,1124.00,1123.75,1124.00,122,0,122.00
11/11/2005,08:02,1124.00,1124.00,1123.75,1124.00,252,118,370.00
11/11/2005,08:03,1124.00,1124.25,1124.00,1124.00,112,9,121.00
11/11/2005,08:04,1124.00,1124.25,1123.75,1124.00,41,129,170.00
11/11/2005,08:05,1124.00,1124.00,1123.75,1124.00,100,328,428.00
11/11/2005,08:06,1124.00,1124.00,1123.75,1123.75,10,6,16.00
11/11/2005,08:07,1123.75,1124.00,1123.75,1124.00,8,5,13.00
11/11/2005,08:08,1123.75,1123.75,1123.75,1123.75,0,369,369.00
11/11/2005,08:09,1123.75,1123.75,1123.50,1123.50,0,70,70.00
11/11/2005,08:10,1123.75,1123.75,1123.50,1123.50,1,1,2.00
11/11/2005,08:11,1123.75,1124.00,1123.50,1124.00,217,6,223.00
11/11/2005,08:12,1123.75,1124.00,1123.75,1124.00,3,4,7.00
11/11/2005,08:13,1124.00,1124.00,1123.75,1123.75,1,8,9.00
11/11/2005,08:14,1124.00,1124.00,1124.00,1124.00,59,0,59.00
11/11/2005,08:15,1124.00,1124.00,1123.75,1124.00,5,4,9.00
11/11/2005,08:16,1123.75,1123.75,1123.75,1123.75,0,274,274.00
11/11/2005,08:17,1123.75,1124.00,1123.75,1123.75,18,19,37.00
11/11/2005,08:18,1123.75,1123.75,1123.75,1123.75,0,61,61.00
11/11/2005,08:19,1123.50,1123.75,1123.50,1123.75,23,12,35.00
11/11/2005,08:20,1123.50,1123.75,1123.50,1123.75,64,1,65.00
11/11/2005,08:21,1123.75,1124.00,1123.75,1123.75,35,2,37.00
11/11/2005,08:22,1123.75,1124.00,1123.75,1124.00,1,52,53.00
11/11/2005,08:23,1124.00,1124.00,1123.50,1123.50,14,90,104.00
11/11/2005,08:24,1123.75,1123.75,1123.25,1123.25,12,347,359.00
11/11/2005,08:25,1123.50,1123.50,1123.25,1123.50,4,4,8.00
11/11/2005,08:26,1123.50,1123.75,1123.25,1123.75,401,11,412.00
11/11/2005,08:27,1123.50,1123.75,1123.50,1123.50,1,436,437.00
11/11/2005,08:28,1123.50,1123.50,1123.50,1123.50,0,62,62.00
11/11/2005,08:29,1123.75,1123.75,1123.50,1123.50,12,325,337.00
11/11/2005,08:30,1123.50,1123.50,1123.25,1123.50,231,346,577.00
11/11/2005,08:31,1123.50,1123.75,1123.25,1123.75,1420,200,1620.00
11/11/2005,08:32,1123.75,1123.75,1123.00,1123.00,210,2261,2471.00
11/11/2005,08:33,1123.00,1123.25,1122.75,1123.00,921,1195,2116.00
11/11/2005,08:34,1123.25,1123.25,1122.75,1123.25,999,1786,2785.00
11/11/2005,08:35,1123.25,1123.25,1123.00,1123.25,452,315,767.00
11/11/2005,08:36,1123.25,1123.50,1123.25,1123.25,1810,1025,2835.00
11/11/2005,08:37,1123.50,1124.00,1123.25,1124.00,2256,846,3102.00
11/11/2005,08:38,1123.75,1124.25,1123.75,1124.25,2253,480,2733.00
11/11/2005,08:39,1124.25,1124.50,1124.00,1124.50,1575,611,2186.00
11/11/2005,08:40,1124.50,1124.50,1124.25,1124.50,1203,445,1648.00
11/11/2005,08:41,1124.50,1124.75,1124.25,1124.50,1287,708,1995.00
11/11/2005,08:42,1124.75,1124.75,1123.75,1124.00,931,2013,2944.00
11/11/2005,08:43,1124.00,1124.00,1123.50,1123.75,2239,1199,3438.00
11/11/2005,08:44,1123.75,1124.00,1123.50,1123.75,856,145,1001.00
11/11/2005,08:45,1123.75,1124.00,1123.75,1124.00,83,842,925.00
11/11/2005,08:46,1124.00,1124.50,1124.00,1124.25,1811,610,2421.00
11/11/2005,08:47,1124.00,1124.25,1123.75,1124.00,223,760,983.00
11/11/2005,08:48,1124.00,1124.25,1123.75,1123.75,418,1507,1925.00
11/11/2005,08:49,1123.75,1124.00,1123.50,1123.50,287,849,1136.00
11/11/2005,08:50,1123.50,1124.25,1123.50,1124.25,972,89,1061.00
11/11/2005,08:51,1124.25,1124.25,1123.50,1123.75,216,1427,1643.00
11/11/2005,08:52,1123.75,1124.00,1123.25,1123.50,562,1119,1681.00
11/11/2005,08:53,1123.50,1123.75,1123.50,1123.50,52,1286,1338.00
11/11/2005,08:54,1123.75,1123.75,1123.25,1123.50,675,962,1637.00
11/11/2005,08:55,1123.50,1124.00,1123.50,1123.75,651,1353,2004.00
11/11/2005,08:56,1123.50,1124.00,1123.50,1123.75,498,55,553.00
11/11/2005,08:57,1124.00,1124.25,1123.75,1124.25,483,265,748.00
11/11/2005,08:58,1124.00,1124.25,1123.75,1124.00,422,1012,1434.00
11/11/2005,08:59,1123.75,1124.50,1123.75,1124.50,2332,183,2515.00
11/11/2005,09:00,1124.25,1124.75,1124.25,1124.25,1983,764,2747.00
11/11/2005,09:01,1124.50,1124.50,1123.50,1123.75,797,1934,2731.00
11/11/2005,09:02,1123.75,1124.25,1123.75,1124.00,306,153,459.00
11/11/2005,09:03,1124.00,1124.75,1124.00,1124.75,1580,366,1946.00
11/11/2005,09:04,1124.50,1125.00,1124.50,1124.75,1347,1393,2740.00
11/11/2005,09:05,1124.75,1125.00,1124.00,1124.50,917,2164,3081.00
11/11/2005,09:06,1124.25,1124.75,1124.00,1124.00,755,1365,2120.00
11/11/2005,09:07,1124.25,1124.25,1124.00,1124.25,330,417,747.00
11/11/2005,09:08,1124.25,1124.50,1124.00,1124.50,736,402,1138.00
11/11/2005,09:09,1124.50,1124.75,1124.00,1124.00,939,720,1659.00
11/11/2005,09:10,1124.25,1124.25,1123.75,1124.00,208,988,1196.00
11/11/2005,09:11,1124.00,1124.25,1123.75,1124.00,24,633,657.00
11/11/2005,09:12,1123.75,1124.50,1123.75,1124.00,449,534,983.00
11/11/2005,09:13,1124.00,1124.25,1123.50,1123.75,43,1612,1655.00
11/11/2005,09:14,1123.75,1123.75,1123.50,1123.75,93,802,895.00
11/11/2005,09:15,1123.50,1124.00,1123.50,1123.50,405,938,1343.00
11/11/2005,09:16,1123.50,1123.75,1123.25,1123.50,446,508,954.00
11/11/2005,09:17,1123.50,1124.00,1123.50,1123.75,587,324,911.00
11/11/2005,09:18,1123.75,1124.00,1123.50,1123.75,490,551,1041.00
11/11/2005,09:19,1124.00,1124.00,1123.75,1124.00,139,459,598.00
11/11/2005,09:20,1124.00,1124.50,1123.75,1124.25,1229,364,1593.00
11/11/2005,09:21,1124.00,1124.25,1123.75,1123.75,72,617,689.00
11/11/2005,09:22,1124.00,1124.00,1123.50,1123.75,1178,460,1638.00
11/11/2005,09:23,1123.75,1124.00,1123.50,1123.75,1009,843,1852.00
11/11/2005,09:24,1124.00,1124.25,1123.75,1124.25,678,200,878.00
11/11/2005,09:25,1124.25,1124.25,1123.50,1123.75,89,656,745.00
11/11/2005,09:26,1123.75,1124.00,1123.50,1123.75,430,635,1065.00
11/11/2005,09:27,1123.75,1124.00,1123.50,1123.75,299,60,359.00
11/11/2005,09:28,1123.75,1124.00,1123.75,1124.00,110,18,128.00
11/11/2005,09:29,1123.75,1124.00,1123.75,1124.00,121,160,281.00
11/11/2005,09:30,1124.00,1124.25,1123.75,1124.00,380,439,819.00
11/11/2005,09:31,1124.00,1124.00,1123.75,1124.00,334,79,413.00
11/11/2005,09:32,1124.00,1124.25,1124.00,1124.25,422,30,452.00
11/11/2005,09:33,1124.25,1124.50,1124.00,1124.25,745,207,952.00
11/11/2005,09:34,1124.25,1124.50,1124.00,1124.50,932,185,1117.00
11/11/2005,09:35,1124.25,1124.50,1124.00,1124.25,699,726,1425.00
11/11/2005,09:36,1124.00,1124.25,1124.00,1124.00,17,655,672.00
11/11/2005,09:37,1124.25,1124.25,1124.00,1124.00,29,79,108.00
11/11/2005,09:38,1124.00,1124.25,1124.00,1124.25,68,32,100.00
11/11/2005,09:39,1124.25,1124.25,1124.00,1124.00,73,856,929.00
11/11/2005,09:40,1124.00,1124.00,1123.75,1124.00,116,14,130.00
11/11/2005,09:41,1123.75,1124.00,1123.50,1123.75,111,1134,1245.00
11/11/2005,09:42,1123.75,1123.75,1123.50,1123.50,31,182,213.00
11/11/2005,09:43,1123.75,1124.00,1123.50,1123.75,697,73,770.00
11/11/2005,09:44,1124.00,1124.00,1123.50,1123.75,135,593,728.00
11/11/2005,09:45,1124.00,1124.00,1123.50,1123.50,32,282,314.00
11/11/2005,09:46,1123.50,1124.00,1123.50,1124.00,359,7,366.00
11/11/2005,09:47,1124.00,1124.00,1123.50,1124.00,120,372,492.00
11/11/2005,09:48,1124.00,1124.00,1123.75,1124.00,38,11,49.00
11/11/2005,09:49,1123.75,1124.00,1123.75,1124.00,82,17,99.00
11/11/2005,09:50,1123.75,1124.00,1123.75,1124.00,370,13,383.00
11/11/2005,09:51,1124.00,1124.25,1123.75,1124.00,331,120,451.00
11/11/2005,09:52,1124.00,1124.00,1123.75,1123.75,50,21,71.00
11/11/2005,09:53,1124.00,1124.00,1123.75,1124.00,34,12,46.00
11/11/2005,09:54,1124.00,1124.25,1123.75,1123.75,187,394,581.00
11/11/2005,09:55,1124.00,1124.25,1124.00,1124.00,114,356,470.00
11/11/2005,09:56,1124.00,1124.25,1123.75,1124.00,142,111,253.00
11/11/2005,09:57,1124.00,1124.00,1123.75,1123.75,111,9,120.00
11/11/2005,09:58,1124.00,1124.25,1123.75,1124.25,345,165,510.00
11/11/2005,09:59,1124.00,1124.25,1124.00,1124.25,72,100,172.00
11/11/2005,10:00,1124.25,1124.25,1124.00,1124.25,162,75,237.00
11/11/2005,10:01,1124.25,1124.50,1124.00,1124.50,781,28,809.00
11/11/2005,10:02,1124.50,1125.00,1124.50,1124.75,2499,758,3257.00
11/11/2005,10:03,1124.75,1124.75,1124.25,1124.50,233,452,685.00
11/11/2005,10:04,1124.50,1124.75,1124.25,1124.75,618,27,645.00
11/11/2005,10:05,1124.50,1124.75,1124.25,1124.25,119,1771,1890.00
11/11/2005,10:06,1124.25,1124.50,1124.25,1124.50,178,103,281.00
11/11/2005,10:07,1124.50,1124.50,1124.25,1124.25,154,67,221.00
11/11/2005,10:08,1124.25,1124.50,1124.25,1124.50,266,584,850.00
11/11/2005,10:09,1124.25,1124.75,1124.25,1124.50,424,74,498.00
11/11/2005,10:10,1124.50,1124.75,1124.25,1124.50,328,103,431.00
11/11/2005,10:11,1124.75,1125.00,1124.50,1124.75,718,668,1386.00
11/11/2005,10:12,1124.50,1124.75,1124.50,1124.75,330,150,480.00
11/11/2005,10:13,1124.75,1124.75,1124.50,1124.50,209,97,306.00
11/11/2005,10:14,1124.75,1125.25,1124.50,1125.25,2656,329,2985.00
11/11/2005,10:15,1125.25,1125.50,1125.00,1125.50,1546,1728,3274.00
11/11/2005,10:16,1125.25,1125.75,1125.25,1125.50,3077,423,3500.00
11/11/2005,10:17,1125.50,1125.75,1125.25,1125.50,233,1710,1943.00
11/11/2005,10:18,1125.25,1125.50,1124.75,1125.00,773,1470,2243.00
11/11/2005,10:19,1125.25,1125.25,1124.75,1124.75,18,392,410.00
11/11/2005,10:20,1125.00,1125.00,1124.50,1124.50,283,1305,1588.00
11/11/2005,10:21,1124.75,1124.75,1124.50,1124.75,196,219,415.00
11/11/2005,10:22,1124.75,1124.75,1124.50,1124.50,149,144,293.00
11/11/2005,10:23,1124.50,1124.75,1124.50,1124.75,37,149,186.00
11/11/2005,10:24,1124.75,1124.75,1124.25,1124.75,187,651,838.00
11/11/2005,10:25,1124.75,1124.75,1124.50,1124.50,107,110,217.00
11/11/2005,10:26,1124.75,1124.75,1124.50,1124.75,214,259,473.00
11/11/2005,10:27,1124.75,1124.75,1124.50,1124.50,209,9,218.00
11/11/2005,10:28,1124.50,1125.25,1124.50,1125.25,640,99,739.00
11/11/2005,10:29,1125.25,1125.25,1124.75,1125.00,84,386,470.00
11/11/2005,10:30,1124.75,1125.00,1124.75,1125.00,337,94,431.00
11/11/2005,10:31,1125.00,1125.00,1124.75,1124.75,196,86,282.00
11/11/2005,10:32,1125.00,1125.00,1124.75,1125.00,237,397,634.00
11/11/2005,10:33,1124.75,1124.75,1124.50,1124.75,34,1055,1089.00
11/11/2005,10:34,1124.50,1124.75,1124.50,1124.50,39,11,50.00
11/11/2005,10:35,1124.75,1124.75,1124.50,1124.50,43,151,194.00
11/11/2005,10:36,1124.75,1124.75,1124.25,1124.50,227,775,1002.00
11/11/2005,10:37,1124.75,1124.75,1124.50,1124.75,196,37,233.00
11/11/2005,10:38,1124.50,1125.00,1124.50,1125.00,351,29,380.00
11/11/2005,10:39,1125.00,1125.25,1124.75,1124.75,568,265,833.00
11/11/2005,10:40,1124.75,1125.00,1124.75,1125.00,253,24,277.00
11/11/2005,10:41,1125.00,1125.25,1124.75,1125.00,68,160,228.00
11/11/2005,10:42,1125.25,1125.25,1125.00,1125.25,65,118,183.00
11/11/2005,10:43,1125.25,1125.25,1124.75,1124.75,51,222,273.00
11/11/2005,10:44,1124.75,1125.00,1124.50,1124.50,70,324,394.00
11/11/2005,10:45,1124.75,1125.00,1124.50,1124.75,568,212,780.00
11/11/2005,10:46,1124.50,1125.00,1124.50,1125.00,182,15,197.00
11/11/2005,10:47,1125.00,1125.00,1124.50,1124.50,7,181,188.00
11/11/2005,10:48,1124.50,1124.75,1124.50,1124.50,30,66,96.00
11/11/2005,10:49,1124.50,1124.75,1124.50,1124.50,26,309,335.00
11/11/2005,10:50,1124.50,1124.75,1124.25,1124.50,647,679,1326.00
11/11/2005,10:51,1124.50,1124.75,1124.50,1124.75,309,14,323.00
11/11/2005,10:52,1124.75,1124.75,1124.50,1124.75,6,45,51.00
11/11/2005,10:53,1124.50,1124.75,1124.50,1124.50,6,138,144.00
11/11/2005,10:54,1124.75,1125.00,1124.25,1124.50,283,338,621.00
11/11/2005,10:55,1124.50,1124.50,1124.25,1124.50,104,160,264.00
11/11/2005,10:56,1124.25,1124.50,1124.00,1124.25,417,2234,2651.00
11/11/2005,10:57,1124.25,1124.50,1124.00,1124.25,341,415,756.00
11/11/2005,10:58,1124.25,1124.50,1124.00,1124.00,138,368,506.00
11/11/2005,10:59,1124.25,1124.50,1124.00,1124.50,639,157,796.00
11/11/2005,11:00,1124.25,1124.50,1124.00,1124.25,2,298,300.00
11/11/2005,11:01,1124.25,1124.25,1124.00,1124.00,22,115,137.00
11/11/2005,11:02,1124.25,1124.25,1123.75,1124.00,75,1173,1248.00
11/11/2005,11:03,1124.00,1124.00,1123.75,1124.00,303,788,1091.00
11/11/2005,11:04,1124.00,1124.00,1123.50,1124.00,531,1030,1561.00
11/11/2005,11:05,1124.00,1124.25,1123.75,1124.25,410,50,460.00
11/11/2005,11:06,1124.00,1124.00,1123.75,1124.00,470,697,1167.00
11/11/2005,11:07,1124.00,1124.25,1123.75,1123.75,73,369,442.00
11/11/2005,11:08,1123.75,1124.00,1123.75,1124.00,41,137,178.00
11/11/2005,11:09,1123.75,1124.25,1123.75,1124.00,599,34,633.00
11/11/2005,11:10,1124.25,1124.25,1124.00,1124.00,22,100,122.00
11/11/2005,11:11,1124.00,1124.50,1124.00,1124.50,785,67,852.00
11/11/2005,11:12,1124.50,1125.00,1124.50,1124.50,818,446,1264.00
11/11/2005,11:13,1124.50,1124.75,1124.50,1124.75,210,169,379.00
11/11/2005,11:14,1124.50,1124.75,1124.50,1124.75,12,75,87.00
11/11/2005,11:15,1124.50,1124.75,1124.50,1124.50,7,13,20.00
11/11/2005,11:16,1124.50,1124.75,1124.50,1124.50,461,220,681.00
11/11/2005,11:17,1124.50,1124.75,1124.50,1124.75,106,26,132.00
11/11/2005,11:18,1124.75,1124.75,1124.50,1124.75,8,5,13.00
11/11/2005,11:19,1124.75,1124.75,1124.50,1124.50,4,112,116.00
11/11/2005,11:20,1124.75,1124.75,1124.50,1124.50,29,22,51.00
11/11/2005,11:21,1124.50,1124.75,1124.50,1124.75,12,10,22.00
11/11/2005,11:22,1124.75,1124.75,1124.50,1124.75,35,33,68.00
11/11/2005,11:23,1124.50,1124.75,1124.50,1124.75,21,17,38.00
11/11/2005,11:24,1124.50,1124.75,1124.50,1124.75,619,78,697.00
11/11/2005,11:25,1124.75,1125.00,1124.75,1124.75,170,61,231.00
11/11/2005,11:26,1124.75,1125.00,1124.75,1124.75,1,487,488.00
11/11/2005,11:27,1124.75,1124.75,1124.50,1124.75,90,6,96.00
11/11/2005,11:28,1124.50,1124.75,1124.50,1124.50,14,109,123.00
11/11/2005,11:29,1124.50,1124.50,1124.25,1124.50,262,255,517.00
11/11/2005,11:30,1124.50,1124.75,1124.50,1124.75,163,15,178.00
11/11/2005,11:31,1124.75,1125.00,1124.75,1125.00,477,10,487.00
11/11/2005,11:32,1125.00,1125.00,1124.75,1125.00,56,5,61.00
11/11/2005,11:33,1125.00,1125.00,1124.75,1124.75,31,86,117.00
11/11/2005,11:34,1125.00,1125.25,1124.75,1125.00,670,170,840.00
11/11/2005,11:35,1125.00,1125.25,1125.00,1125.00,250,47,297.00
11/11/2005,11:36,1125.25,1125.25,1125.00,1125.25,23,404,427.00
11/11/2005,11:37,1125.00,1125.25,1125.00,1125.00,70,70,140.00
11/11/2005,11:38,1125.00,1125.25,1125.00,1125.00,112,9,121.00
11/11/2005,11:39,1125.00,1125.25,1125.00,1125.25,55,22,77.00
11/11/2005,11:40,1125.25,1125.25,1125.00,1125.25,671,60,731.00
11/11/2005,11:41,1125.25,1125.25,1125.00,1125.25,342,133,475.00
11/11/2005,11:42,1125.00,1125.25,1124.75,1124.75,5,208,213.00
11/11/2005,11:43,1125.25,1125.50,1125.00,1125.25,459,105,564.00
11/11/2005,11:44,1125.25,1125.25,1125.00,1125.25,4,12,16.00
11/11/2005,11:45,1125.00,1125.00,1124.75,1124.75,32,315,347.00
11/11/2005,11:46,1124.75,1125.00,1124.75,1125.00,30,10,40.00
11/11/2005,11:47,1124.75,1125.00,1124.75,1124.75,129,47,176.00
11/11/2005,11:48,1125.00,1125.00,1124.75,1125.00,580,14,594.00
11/11/2005,11:49,1125.00,1125.25,1124.75,1125.00,62,46,108.00
11/11/2005,11:50,1125.00,1125.00,1124.75,1124.75,254,285,539.00
11/11/2005,11:51,1124.75,1125.00,1124.75,1124.75,18,275,293.00
11/11/2005,11:52,1125.00,1125.00,1124.50,1125.00,170,350,520.00
11/11/2005,11:53,1124.75,1125.00,1124.75,1125.00,43,393,436.00
11/11/2005,11:54,1125.00,1125.00,1124.75,1125.00,400,25,425.00
11/11/2005,11:55,1125.00,1125.00,1124.75,1125.00,99,34,133.00
11/11/2005,11:56,1125.00,1125.00,1124.75,1125.00,18,8,26.00
11/11/2005,11:57,1124.75,1125.00,1124.75,1125.00,9,90,99.00
11/11/2005,11:58,1125.00,1125.00,1124.75,1124.75,125,43,168.00
11/11/2005,11:59,1124.75,1125.00,1124.50,1124.50,13,1178,1191.00
11/11/2005,12:00,1124.50,1124.50,1124.00,1124.25,179,1364,1543.00
11/11/2005,12:01,1124.00,1124.25,1124.00,1124.25,250,128,378.00
11/11/2005,12:02,1124.25,1124.25,1124.00,1124.25,126,1072,1198.00
11/11/2005,12:03,1124.25,1124.50,1124.00,1124.25,1262,495,1757.00
11/11/2005,12:04,1124.25,1124.50,1124.00,1124.50,260,2,262.00
11/11/2005,12:05,1124.25,1124.50,1124.00,1124.25,25,480,505.00
11/11/2005,12:06,1124.25,1124.50,1124.25,1124.50,232,25,257.00
11/11/2005,12:07,1124.50,1124.50,1124.25,1124.50,488,46,534.00
11/11/2005,12:08,1124.50,1125.00,1124.50,1124.75,1183,44,1227.00
11/11/2005,12:09,1125.00,1125.00,1124.50,1124.75,18,587,605.00
11/11/2005,12:10,1124.50,1124.75,1124.25,1124.25,63,1024,1087.00
11/11/2005,12:11,1124.25,1124.50,1124.25,1124.25,1,676,677.00
11/11/2005,12:12,1124.25,1124.75,1124.25,1124.75,363,7,370.00
11/11/2005,12:13,1124.50,1124.75,1124.50,1124.50,75,39,114.00
11/11/2005,12:14,1124.50,1124.75,1124.50,1124.75,567,113,680.00
11/11/2005,12:15,1124.50,1125.00,1124.50,1124.50,223,107,330.00
11/11/2005,12:16,1124.50,1124.75,1124.50,1124.50,1,116,117.00
11/11/2005,12:17,1124.50,1124.75,1124.25,1124.25,25,115,140.00
11/11/2005,12:18,1124.25,1124.50,1124.25,1124.25,4,245,249.00
11/11/2005,12:19,1124.25,1124.50,1124.25,1124.50,133,107,240.00
11/11/2005,12:20,1124.25,1124.50,1124.25,1124.25,10,221,231.00
11/11/2005,12:21,1124.25,1124.50,1124.00,1124.00,5,932,937.00
11/11/2005,12:22,1124.00,1124.00,1123.75,1123.75,36,512,548.00
11/11/2005,12:23,1123.75,1124.25,1123.75,1124.00,396,26,422.00
11/11/2005,12:24,1124.00,1124.75,1124.00,1124.50,1199,20,1219.00
11/11/2005,12:25,1124.75,1125.25,1124.50,1124.75,954,268,1222.00
11/11/2005,12:26,1124.75,1125.00,1124.75,1125.00,104,27,131.00
11/11/2005,12:27,1125.00,1125.00,1124.75,1125.00,3,10,13.00
11/11/2005,12:28,1125.00,1125.00,1124.75,1124.75,15,8,23.00
11/11/2005,12:29,1124.75,1125.00,1124.75,1125.00,7,16,23.00
11/11/2005,12:30,1124.75,1124.75,1124.25,1124.25,89,374,463.00
11/11/2005,12:31,1124.25,1124.50,1124.25,1124.50,19,419,438.00
11/11/2005,12:32,1124.50,1124.50,1124.50,1124.50,10,0,10.00
11/11/2005,12:33,1124.25,1124.50,1124.00,1124.50,257,189,446.00
11/11/2005,12:34,1124.50,1124.50,1124.25,1124.25,466,57,523.00
11/11/2005,12:35,1124.50,1124.75,1124.25,1124.50,166,13,179.00
11/11/2005,12:36,1124.50,1124.75,1124.50,1124.50,6,141,147.00
11/11/2005,12:37,1124.50,1124.75,1124.50,1124.50,26,10,36.00
11/11/2005,12:38,1124.50,1124.75,1124.50,1124.75,13,6,19.00
11/11/2005,12:39,1124.75,1124.75,1124.50,1124.75,62,2,64.00
11/11/2005,12:40,1124.75,1124.75,1124.50,1124.75,18,2,20.00
11/11/2005,12:41,1124.75,1124.75,1124.50,1124.75,71,5,76.00
11/11/2005,12:42,1124.75,1124.75,1124.50,1124.75,21,385,406.00
11/11/2005,12:43,1124.50,1124.50,1124.25,1124.25,14,103,117.00
11/11/2005,12:44,1124.50,1124.50,1124.25,1124.50,207,10,217.00
11/11/2005,12:45,1124.50,1124.75,1124.50,1124.75,95,16,111.00
11/11/2005,12:46,1124.50,1124.75,1124.50,1124.50,4,264,268.00
11/11/2005,12:47,1124.50,1124.50,1124.25,1124.50,204,261,465.00
11/11/2005,12:48,1124.50,1124.75,1124.50,1124.75,150,9,159.00
11/11/2005,12:49,1124.50,1124.75,1124.50,1124.75,2,5,7.00
11/11/2005,12:50,1124.75,1124.75,1124.50,1124.50,24,473,497.00
11/11/2005,12:51,1124.50,1124.75,1124.25,1124.75,179,34,213.00
11/11/2005,12:52,1124.50,1124.50,1124.25,1124.50,65,5,70.00
11/11/2005,12:53,1124.50,1124.75,1124.50,1124.50,62,13,75.00
11/11/2005,12:54,1124.75,1124.75,1124.75,1124.75,24,0,24.00
11/11/2005,12:55,1124.75,1124.75,1124.50,1124.75,8,3,11.00
11/11/2005,12:56,1124.50,1124.75,1124.50,1124.50,92,4,96.00
11/11/2005,12:57,1124.75,1124.75,1124.50,1124.75,254,76,330.00
11/11/2005,12:58,1124.75,1124.75,1124.75,1124.75,10,0,10.00
11/11/2005,12:59,1124.50,1125.00,1124.50,1124.75,336,5,341.00
11/11/2005,13:00,1124.75,1125.00,1124.75,1124.75,9,97,106.00
11/11/2005,13:01,1124.75,1124.75,1124.50,1124.50,2,57,59.00
11/11/2005,13:02,1124.75,1125.00,1124.50,1124.75,214,4,218.00
11/11/2005,13:03,1124.75,1125.00,1124.50,1124.75,35,343,378.00
11/11/2005,13:04,1124.50,1124.75,1124.50,1124.75,114,4,118.00
11/11/2005,13:05,1124.50,1125.00,1124.50,1124.75,131,88,219.00
11/11/2005,13:06,1124.75,1124.75,1124.50,1124.75,8,17,25.00
11/11/2005,13:07,1124.75,1125.00,1124.75,1124.75,593,8,601.00
11/11/2005,13:08,1125.00,1125.00,1124.75,1124.75,160,320,480.00
11/11/2005,13:09,1124.75,1125.25,1124.75,1125.00,853,750,1603.00
11/11/2005,13:10,1125.25,1125.25,1125.00,1125.25,838,89,927.00
11/11/2005,13:11,1125.25,1125.50,1125.25,1125.50,478,232,710.00
11/11/2005,13:12,1125.50,1125.50,1125.25,1125.25,161,129,290.00
11/11/2005,13:13,1125.50,1125.50,1125.25,1125.50,126,11,137.00
11/11/2005,13:14,1125.50,1125.75,1125.25,1125.75,1033,133,1166.00
11/11/2005,13:15,1125.75,1125.75,1125.25,1125.50,584,804,1388.00
11/11/2005,13:16,1125.50,1125.50,1125.25,1125.50,237,40,277.00
11/11/2005,13:17,1125.25,1125.50,1125.25,1125.25,7,275,282.00
11/11/2005,13:18,1125.25,1125.50,1125.25,1125.50,544,12,556.00
11/11/2005,13:19,1125.50,1125.75,1125.00,1125.00,224,443,667.00
11/11/2005,13:20,1125.00,1125.25,1124.75,1125.00,53,468,521.00
11/11/2005,13:21,1124.75,1125.00,1124.75,1125.00,178,446,624.00
11/11/2005,13:22,1125.00,1125.00,1124.75,1124.75,13,92,105.00
11/11/2005,13:23,1125.00,1125.00,1124.75,1125.00,126,3,129.00
11/11/2005,13:24,1125.00,1125.25,1124.75,1125.25,195,9,204.00
11/11/2005,13:25,1125.25,1125.25,1125.00,1125.25,440,1,441.00
11/11/2005,13:26,1125.25,1125.50,1125.00,1125.25,124,57,181.00
11/11/2005,13:27,1125.25,1125.50,1125.00,1125.25,192,92,284.00
11/11/2005,13:28,1125.25,1125.50,1125.00,1125.25,168,319,487.00
11/11/2005,13:29,1125.25,1125.25,1125.00,1125.00,99,21,120.00
11/11/2005,13:30,1125.00,1125.50,1124.75,1125.50,634,410,1044.00
11/11/2005,13:31,1125.50,1125.75,1125.25,1125.50,820,239,1059.00
11/11/2005,13:32,1125.50,1125.50,1125.25,1125.50,13,76,89.00
11/11/2005,13:33,1125.50,1125.50,1125.25,1125.50,13,15,28.00
11/11/2005,13:34,1125.25,1125.75,1125.25,1125.75,977,227,1204.00
11/11/2005,13:35,1125.50,1126.00,1125.50,1125.75,973,97,1070.00
11/11/2005,13:36,1125.75,1126.00,1125.75,1125.75,111,392,503.00
11/11/2005,13:37,1126.00,1126.00,1125.75,1126.00,184,33,217.00
11/11/2005,13:38,1126.00,1126.00,1125.75,1126.00,1331,131,1462.00
11/11/2005,13:39,1126.25,1126.25,1126.00,1126.25,820,275,1095.00
11/11/2005,13:40,1126.25,1126.50,1126.00,1126.50,936,410,1346.00
11/11/2005,13:41,1126.50,1126.50,1126.25,1126.25,142,70,212.00
11/11/2005,13:42,1126.25,1126.50,1126.25,1126.25,52,363,415.00
11/11/2005,13:43,1126.50,1126.50,1126.00,1126.25,108,779,887.00
11/11/2005,13:44,1126.00,1126.25,1125.75,1125.75,26,742,768.00
11/11/2005,13:45,1125.75,1126.00,1125.50,1125.75,441,1168,1609.00
11/11/2005,13:46,1125.75,1126.00,1125.75,1125.75,77,110,187.00
11/11/2005,13:47,1125.75,1126.00,1125.75,1125.75,11,118,129.00
11/11/2005,13:48,1125.75,1126.00,1125.50,1125.50,417,703,1120.00
11/11/2005,13:49,1125.75,1125.75,1125.25,1125.50,640,431,1071.00
11/11/2005,13:50,1125.50,1125.75,1125.50,1125.50,759,346,1105.00
11/11/2005,13:51,1125.50,1125.50,1125.25,1125.25,7,179,186.00
11/11/2005,13:52,1125.25,1126.00,1125.25,1125.75,797,319,1116.00
11/11/2005,13:53,1125.75,1126.00,1125.50,1125.75,337,127,464.00
11/11/2005,13:54,1125.75,1126.25,1125.75,1126.00,642,215,857.00
11/11/2005,13:55,1126.00,1126.25,1125.75,1126.00,627,135,762.00
11/11/2005,13:56,1126.00,1126.25,1125.75,1126.00,375,518,893.00
11/11/2005,13:57,1126.00,1126.25,1126.00,1126.00,52,183,235.00
11/11/2005,13:58,1126.25,1126.50,1126.00,1126.00,930,372,1302.00
11/11/2005,13:59,1126.00,1126.25,1126.00,1126.00,3,388,391.00
11/11/2005,14:00,1126.00,1126.25,1125.75,1126.25,190,223,413.00
11/11/2005,14:01,1126.00,1126.25,1126.00,1126.00,513,118,631.00
11/11/2005,14:02,1126.00,1126.25,1126.00,1126.00,65,128,193.00
11/11/2005,14:03,1126.00,1126.25,1126.00,1126.25,28,15,43.00
11/11/2005,14:04,1126.25,1126.25,1126.00,1126.00,87,24,111.00
11/11/2005,14:05,1126.00,1126.25,1126.00,1126.00,5,28,33.00
11/11/2005,14:06,1126.00,1126.50,1126.00,1126.50,906,83,989.00
11/11/2005,14:07,1126.25,1126.75,1126.25,1126.50,1769,550,2319.00
11/11/2005,14:08,1126.25,1126.75,1126.25,1126.50,786,615,1401.00
11/11/2005,14:09,1126.50,1126.75,1126.25,1126.50,389,158,547.00
11/11/2005,14:10,1126.50,1126.75,1126.00,1126.25,103,1127,1230.00
11/11/2005,14:11,1126.25,1126.50,1126.00,1126.25,436,267,703.00
11/11/2005,14:12,1126.25,1126.50,1126.25,1126.50,12,117,129.00
11/11/2005,14:13,1126.25,1127.00,1126.25,1126.50,1893,983,2876.00
11/11/2005,14:14,1126.50,1126.75,1126.25,1126.50,398,557,955.00
11/11/2005,14:15,1126.75,1126.75,1126.50,1126.50,67,60,127.00
11/11/2005,14:16,1126.50,1126.75,1126.25,1126.25,40,431,471.00
11/11/2005,14:17,1126.50,1126.50,1126.25,1126.25,9,17,26.00
11/11/2005,14:18,1126.25,1126.50,1126.25,1126.50,21,104,125.00
11/11/2005,14:19,1126.25,1126.75,1126.25,1126.50,551,76,627.00
11/11/2005,14:20,1126.50,1126.75,1126.50,1126.50,26,61,87.00
11/11/2005,14:21,1126.50,1126.75,1126.25,1126.50,15,507,522.00
11/11/2005,14:22,1126.25,1126.50,1126.25,1126.25,10,728,738.00
11/11/2005,14:23,1126.50,1126.50,1126.00,1126.50,501,104,605.00
11/11/2005,14:24,1126.50,1126.75,1126.25,1126.50,133,248,381.00
11/11/2005,14:25,1126.50,1126.50,1126.00,1126.25,101,331,432.00
11/11/2005,14:26,1126.25,1126.25,1126.00,1126.25,25,42,67.00
11/11/2005,14:27,1126.25,1126.75,1126.00,1126.75,1319,236,1555.00
11/11/2005,14:28,1126.50,1126.75,1126.50,1126.50,15,89,104.00
11/11/2005,14:29,1126.75,1126.75,1126.50,1126.50,9,74,83.00
11/11/2005,14:30,1126.75,1126.75,1126.50,1126.50,55,96,151.00
11/11/2005,14:31,1126.50,1126.75,1126.50,1126.50,9,141,150.00
11/11/2005,14:32,1126.50,1126.75,1126.50,1126.50,15,584,599.00
11/11/2005,14:33,1126.50,1126.75,1126.25,1126.75,560,233,793.00
11/11/2005,14:34,1126.50,1126.75,1126.50,1126.50,5,284,289.00
11/11/2005,14:35,1126.50,1127.00,1126.50,1127.00,1628,112,1740.00
11/11/2005,14:36,1127.00,1127.00,1126.75,1127.00,58,179,237.00
11/11/2005,14:37,1127.00,1127.00,1126.75,1127.00,80,185,265.00
11/11/2005,14:38,1126.75,1127.50,1126.75,1127.25,3223,1277,4500.00
11/11/2005,14:39,1127.25,1127.50,1127.00,1127.25,1187,302,1489.00
11/11/2005,14:40,1127.25,1127.50,1127.25,1127.50,76,251,327.00
11/11/2005,14:41,1127.50,1128.00,1127.50,1127.75,3192,1242,4434.00
11/11/2005,14:42,1127.75,1128.00,1127.50,1127.75,680,2210,2890.00
11/11/2005,14:43,1127.50,1128.00,1127.50,1127.75,925,760,1685.00
11/11/2005,14:44,1127.50,1128.00,1127.50,1127.75,1481,194,1675.00
11/11/2005,14:45,1127.75,1128.00,1127.75,1128.00,198,214,412.00
11/11/2005,14:46,1128.00,1128.50,1127.75,1128.25,2853,955,3808.00
11/11/2005,14:47,1128.25,1128.50,1127.75,1128.00,2332,1338,3670.00
11/11/2005,14:48,1128.00,1128.00,1127.50,1127.50,115,1826,1941.00
11/11/2005,14:49,1127.50,1127.75,1127.25,1127.50,789,779,1568.00
11/11/2005,14:50,1127.50,1127.50,1127.25,1127.50,315,326,641.00
11/11/2005,14:51,1127.25,1127.50,1127.00,1127.25,54,1090,1144.00
11/11/2005,14:52,1127.25,1127.25,1126.75,1127.25,1049,1084,2133.00
11/11/2005,14:53,1127.00,1127.25,1127.00,1127.00,129,553,682.00
11/11/2005,14:54,1127.25,1127.50,1126.75,1127.00,1499,1217,2716.00
11/11/2005,14:55,1127.00,1127.00,1126.50,1126.75,779,1459,2238.00
11/11/2005,14:56,1127.00,1127.00,1126.50,1126.75,518,327,845.00
11/11/2005,14:57,1126.75,1127.00,1126.50,1126.75,1037,225,1262.00
11/11/2005,14:58,1126.75,1127.00,1126.75,1127.00,557,466,1023.00
11/11/2005,14:59,1127.00,1127.00,1126.50,1126.75,566,922,1488.00
11/11/2005,15:00,1126.75,1126.75,1126.50,1126.50,337,1104,1441.00
11/11/2005,15:01,1126.50,1127.25,1126.00,1127.00,3244,3805,7049.00
11/11/2005,15:02,1127.25,1127.50,1127.00,1127.50,1652,207,1859.00
11/11/2005,15:03,1127.50,1127.50,1127.00,1127.25,1199,1848,3047.00
11/11/2005,15:04,1127.50,1127.50,1127.25,1127.25,263,590,853.00
11/11/2005,15:05,1127.25,1127.50,1127.25,1127.50,611,73,684.00
11/11/2005,15:06,1127.50,1127.50,1127.00,1127.50,416,538,954.00
11/11/2005,15:07,1127.50,1127.50,1127.25,1127.25,69,406,475.00
11/11/2005,15:08,1127.25,1127.50,1127.00,1127.25,295,979,1274.00
11/11/2005,15:09,1127.25,1127.50,1127.00,1127.00,230,377,607.00
11/11/2005,15:10,1127.00,1127.50,1127.00,1127.50,563,85,648.00
11/11/2005,15:11,1127.25,1127.50,1127.25,1127.25,472,60,532.00
11/11/2005,15:12,1127.50,1127.75,1127.25,1127.50,1085,592,1677.00
11/11/2005,15:13,1127.50,1127.75,1127.25,1127.50,525,177,702.00
11/11/2005,15:14,1127.50,1127.50,1127.25,1127.50,812,89,901.00
11/11/2005,15:15,1127.50,1128.25,1127.50,1127.75,2392,1536,3928.00
11/13/2005,17:01,1127.75,1128.25,1127.75,1128.25,240,68,308.00
11/13/2005,17:02,1128.25,1128.50,1128.25,1128.25,160,48,208.00
11/13/2005,17:03,1128.25,1128.25,1128.00,1128.00,0,37,37.00
11/13/2005,17:04,1128.00,1128.00,1127.50,1127.75,2,167,169.00
11/13/2005,17:05,1127.75,1127.75,1127.50,1127.50,284,11,295.00
11/13/2005,17:06,1127.50,1127.50,1127.25,1127.25,55,177,232.00
11/13/2005,17:07,1127.25,1127.25,1127.00,1127.25,21,69,90.00
11/13/2005,17:08,1127.50,1127.50,1127.25,1127.50,144,1,145.00
11/13/2005,17:09,1127.50,1127.75,1127.50,1127.50,6,43,49.00
11/13/2005,17:10,1127.50,1127.50,1127.50,1127.50,0,4,4.00
11/13/2005,17:11,1127.50,1127.75,1127.50,1127.75,1,10,11.00
11/13/2005,17:12,1127.50,1127.50,1127.50,1127.50,0,11,11.00
11/13/2005,17:13,1127.50,1127.50,1127.50,1127.50,0,27,27.00
11/13/2005,17:14,1127.50,1127.75,1127.25,1127.25,1,4,5.00
11/13/2005,17:15,1127.25,1127.50,1127.25,1127.50,10,5,15.00
11/13/2005,17:17,1127.50,1127.50,1127.50,1127.50,10,0,10.00
11/13/2005,17:20,1127.25,1127.50,1127.25,1127.50,1,6,7.00
11/13/2005,17:22,1127.50,1127.50,1127.50,1127.50,13,0,13.00
11/13/2005,17:23,1127.50,1127.75,1127.50,1127.50,100,44,144.00
11/13/2005,17:25,1127.50,1127.50,1127.50,1127.50,0,11,11.00
11/13/2005,17:27,1127.50,1127.50,1127.50,1127.50,0,1,1.00
11/13/2005,17:29,1127.50,1127.50,1127.25,1127.50,10,2,12.00
11/13/2005,17:30,1127.50,1127.75,1127.50,1127.50,21,1,22.00
11/13/2005,17:32,1127.50,1127.75,1127.50,1127.75,2,15,17.00
11/13/2005,17:33,1127.50,1127.75,1127.25,1127.25,1,5,6.00
11/13/2005,17:34,1127.50,1127.50,1127.50,1127.50,10,0,10.00
11/13/2005,17:35,1127.50,1127.50,1127.25,1127.25,1,52,53.00
11/13/2005,17:36,1127.25,1127.25,1127.25,1127.25,0,39,39.00
11/13/2005,17:37,1127.25,1127.25,1127.25,1127.25,0,16,16.00
11/13/2005,17:39,1127.50,1127.50,1127.50,1127.50,5,0,5.00
11/13/2005,17:40,1127.25,1127.25,1127.00,1127.00,0,22,22.00
11/13/2005,17:42,1127.25,1127.25,1127.25,1127.25,5,0,5.00
11/13/2005,17:45,1127.50,1127.50,1127.25,1127.50,5,1,6.00
11/13/2005,17:46,1127.50,1127.50,1127.50,1127.50,1,0,1.00
11/13/2005,17:50,1127.50,1127.50,1127.50,1127.50,1,0,1.00
11/13/2005,17:59,1127.50,1127.50,1127.50,1127.50,1,0,1.00
11/13/2005,18:00,1127.25,1127.25,1127.25,1127.25,0,1,1.00
11/13/2005,18:01,1127.25,1127.25,1127.25,1127.25,0,7,7.00
11/13/2005,18:04,1127.25,1127.25,1127.25,1127.25,0,31,31.00
11/13/2005,18:08,1127.25,1127.25,1127.25,1127.25,0,2,2.00
11/13/2005,18:11,1127.00,1127.00,1127.00,1127.00,0,2,2.00
11/13/2005,18:13,1127.00,1127.00,1127.00,1127.00,0,1,1.00
11/13/2005,18:14,1127.00,1127.00,1127.00,1127.00,0,50,50.00
11/13/2005,18:15,1127.00,1127.00,1127.00,1127.00,0,4,4.00
11/13/2005,18:16,1126.75,1126.75,1126.75,1126.75,0,1,1.00
11/13/2005,18:17,1126.75,1126.75,1126.75,1126.75,0,1,1.00
11/13/2005,18:18,1127.00,1127.00,1127.00,1127.00,1,0,1.00
11/13/2005,18:19,1127.00,1127.00,1127.00,1127.00,5,0,5.00
11/13/2005,18:20,1127.00,1127.00,1127.00,1127.00,1,0,1.00
11/13/2005,18:21,1127.25,1127.25,1127.25,1127.25,1,0,1.00
11/13/2005,18:22,1127.00,1127.25,1127.00,1127.25,5,30,35.00
11/13/2005,18:23,1127.00,1127.00,1127.00,1127.00,0,26,26.00
11/13/2005,18:25,1127.00,1127.00,1126.75,1126.75,0,23,23.00
11/13/2005,18:28,1126.75,1126.75,1126.75,1126.75,0,1,1.00
11/13/2005,18:31,1126.75,1126.75,1126.75,1126.75,0,1,1.00
11/13/2005,18:32,1127.00,1127.00,1127.00,1127.00,1,0,1.00
11/13/2005,18:33,1127.00,1127.00,1127.00,1127.00,2,0,2.00
11/13/2005,18:34,1127.00,1127.00,1126.75,1126.75,1,1,2.00
11/13/2005,18:35,1126.75,1126.75,1126.75,1126.75,0,1,1.00
11/13/2005,18:36,1126.75,1126.75,1126.75,1126.75,0,2,2.00
11/13/2005,18:38,1126.75,1126.75,1126.75,1126.75,0,88,88.00
11/13/2005,18:39,1127.00,1127.00,1127.00,1127.00,5,0,5.00
11/13/2005,18:40,1127.00,1127.00,1127.00,1127.00,2,0,2.00
11/13/2005,18:41,1127.00,1127.00,1127.00,1127.00,10,0,10.00
11/13/2005,18:44,1127.00,1127.00,1127.00,1127.00,28,0,28.00
11/13/2005,18:45,1127.00,1127.00,1127.00,1127.00,2,0,2.00
11/13/2005,18:47,1127.00,1127.00,1127.00,1127.00,2,0,2.00
11/13/2005,18:48,1127.00,1127.00,1127.00,1127.00,2,0,2.00
11/13/2005,18:52,1127.00,1127.00,1127.00,1127.00,5,0,5.00
11/13/2005,18:53,1126.75,1126.75,1126.75,1126.75,0,6,6.00
11/13/2005,18:54,1127.00,1127.25,1126.75,1126.75,3,1,4.00
11/13/2005,18:55,1126.75,1126.75,1126.75,1126.75,0,2,2.00
11/13/2005,18:57,1127.00,1127.00,1127.00,1127.00,3,0,3.00
11/13/2005,18:59,1127.00,1127.00,1127.00,1127.00,1,0,1.00
11/13/2005,19:04,1127.00,1127.00,1127.00,1127.00,1,0,1.00
11/13/2005,19:05,1126.75,1126.75,1126.75,1126.75,0,12,12.00
11/13/2005,19:07,1127.00,1127.00,1126.75,1127.00,7,1,8.00
11/13/2005,19:09,1126.75,1126.75,1126.75,1126.75,0,1,1.00
11/13/2005,19:10,1127.00,1127.00,1127.00,1127.00,5,0,5.00
11/13/2005,19:11,1127.00,1127.00,1126.75,1126.75,22,1,23.00
11/13/2005,19:12,1127.00,1127.00,1127.00,1127.00,23,0,23.00
11/13/2005,19:13,1126.75,1126.75,1126.75,1126.75,0,2,2.00
11/13/2005,19:14,1126.75,1126.75,1126.75,1126.75,0,1,1.00
11/13/2005,19:20,1127.00,1127.00,1127.00,1127.00,6,0,6.00
11/13/2005,19:22,1126.75,1127.00,1126.75,1126.75,5,2,7.00
11/13/2005,19:23,1126.75,1126.75,1126.75,1126.75,0,2,2.00
11/13/2005,19:25,1127.00,1127.00,1127.00,1127.00,9,0,9.00
11/13/2005,19:29,1127.00,1127.00,1127.00,1127.00,3,0,3.00
11/13/2005,19:30,1127.00,1127.00,1127.00,1127.00,1,0,1.00
11/13/2005,19:31,1127.00,1127.00,1127.00,1127.00,1,0,1.00
11/13/2005,19:33,1127.00,1127.00,1126.75,1126.75,6,1,7.00
11/13/2005,19:41,1127.25,1127.25,1127.25,1127.25,2,0,2.00
11/13/2005,19:43,1127.00,1127.00,1127.00,1127.00,0,1,1.00
11/13/2005,19:44,1127.25,1127.25,1127.25,1127.25,2,0,2.00
11/13/2005,19:47,1127.00,1127.00,1127.00,1127.00,0,2,2.00
11/13/2005,19:50,1127.00,1127.00,1127.00,1127.00,0,23,23.00
11/13/2005,19:52,1127.00,1127.00,1127.00,1127.00,0,1,1.00
11/13/2005,19:53,1127.00,1127.00,1127.00,1127.00,0,1,1.00
11/13/2005,19:56,1127.00,1127.00,1127.00,1127.00,0,3,3.00
11/13/2005,19:59,1127.25,1127.25,1127.25,1127.25,2,0,2.00
11/13/2005,20:02,1127.25,1127.25,1127.00,1127.00,1,12,13.00
11/13/2005,20:06,1127.25,1127.25,1127.25,1127.25,2,0,2.00
11/13/2005,20:10,1127.00,1127.00,1127.00,1127.00,0,5,5.00
11/13/2005,20:11,1127.25,1127.25,1127.25,1127.25,2,0,2.00
11/13/2005,20:13,1127.25,1127.25,1127.00,1127.00,1,1,2.00
11/13/2005,20:15,1127.25,1127.25,1127.25,1127.25,5,0,5.00
11/13/2005,20:16,1127.25,1127.25,1127.25,1127.25,1,0,1.00
11/13/2005,20:18,1127.00,1127.00,1127.00,1127.00,0,1,1.00
11/13/2005,20:20,1127.25,1127.25,1127.25,1127.25,6,0,6.00
11/13/2005,20:21,1127.25,1127.25,1127.25,1127.25,7,0,7.00
11/13/2005,20:23,1127.25,1127.25,1127.25,1127.25,1,0,1.00
11/13/2005,20:28,1127.25,1127.25,1127.25,1127.25,1,0,1.00
11/13/2005,20:29,1127.25,1127.25,1127.00,1127.00,2,1,3.00
11/13/2005,20:33,1127.25,1127.25,1127.25,1127.25,1,0,1.00
11/13/2005,20:36,1127.00,1127.00,1127.00,1127.00,0,2,2.00
11/13/2005,20:39,1127.25,1127.25,1127.25,1127.25,2,0,2.00
11/13/2005,20:40,1127.25,1127.25,1127.25,1127.25,1,0,1.00
11/13/2005,20:47,1127.25,1127.25,1127.25,1127.25,15,0,15.00
11/13/2005,20:50,1127.25,1127.25,1127.25,1127.25,1,0,1.00
11/13/2005,20:51,1127.25,1127.25,1127.25,1127.25,2,0,2.00
11/13/2005,20:54,1127.25,1127.25,1127.25,1127.25,22,0,22.00
11/13/2005,20:57,1127.25,1127.25,1127.25,1127.25,53,0,53.00
11/13/2005,21:00,1127.25,1127.25,1127.25,1127.25,3,0,3.00
11/13/2005,21:01,1127.25,1127.25,1127.25,1127.25,2,0,2.00
11/13/2005,21:02,1127.25,1127.25,1127.25,1127.25,10,0,10.00
11/13/2005,21:03,1127.00,1127.00,1127.00,1127.00,0,100,100.00
11/13/2005,21:07,1127.00,1127.00,1127.00,1127.00,0,62,62.00
11/13/2005,21:08,1127.00,1127.00,1127.00,1127.00,0,10,10.00
11/13/2005,21:12,1126.75,1126.75,1126.75,1126.75,0,53,53.00
11/13/2005,21:13,1126.75,1126.75,1126.75,1126.75,0,3,3.00
11/13/2005,21:14,1126.75,1126.75,1126.75,1126.75,0,7,7.00
11/13/2005,21:15,1126.75,1126.75,1126.75,1126.75,0,12,12.00
11/13/2005,21:16,1126.75,1126.75,1126.75,1126.75,0,11,11.00
11/13/2005,21:17,1126.50,1126.50,1126.50,1126.50,0,7,7.00
11/13/2005,21:20,1126.50,1126.75,1126.50,1126.75,6,2,8.00
11/13/2005,21:22,1126.75,1126.75,1126.75,1126.75,1,0,1.00
11/13/2005,21:23,1126.50,1126.50,1126.50,1126.50,0,2,2.00
11/13/2005,21:25,1126.75,1126.75,1126.75,1126.75,3,0,3.00
11/13/2005,21:33,1126.75,1126.75,1126.75,1126.75,1,0,1.00
11/13/2005,21:36,1126.50,1126.50,1126.50,1126.50,0,1,1.00
11/13/2005,21:39,1126.50,1126.50,1126.50,1126.50,0,2,2.00
11/13/2005,21:40,1126.75,1126.75,1126.50,1126.50,4,1,5.00
11/13/2005,21:43,1126.50,1126.50,1126.50,1126.50,0,8,8.00
11/13/2005,21:44,1126.75,1126.75,1126.75,1126.75,1,0,1.00
11/13/2005,21:46,1126.75,1126.75,1126.75,1126.75,1,0,1.00
11/13/2005,21:47,1126.75,1126.75,1126.75,1126.75,10,0,10.00
11/13/2005,21:48,1126.75,1126.75,1126.75,1126.75,4,0,4.00
11/13/2005,21:53,1126.50,1126.75,1126.50,1126.75,4,5,9.00
11/13/2005,21:54,1126.75,1126.75,1126.75,1126.75,1,0,1.00
11/13/2005,21:56,1126.50,1126.50,1126.50,1126.50,0,1,1.00
11/13/2005,22:00,1126.75,1126.75,1126.75,1126.75,2,0,2.00
11/13/2005,22:01,1126.50,1126.50,1126.50,1126.50,0,12,12.00
11/13/2005,22:03,1126.75,1126.75,1126.75,1126.75,4,0,4.00
11/13/2005,22:04,1126.75,1126.75,1126.75,1126.75,1,0,1.00
11/13/2005,22:07,1126.75,1126.75,1126.75,1126.75,4,0,4.00
11/13/2005,22:08,1126.75,1126.75,1126.75,1126.75,1,0,1.00
11/13/2005,22:14,1126.75,1126.75,1126.75,1126.75,3,0,3.00
11/13/2005,22:19,1126.75,1126.75,1126.75,1126.75,7,0,7.00
11/13/2005,22:25,1126.75,1126.75,1126.75,1126.75,2,0,2.00
11/13/2005,22:27,1126.75,1126.75,1126.75,1126.75,2,0,2.00
11/13/2005,22:28,1126.75,1126.75,1126.75,1126.75,1,0,1.00
11/13/2005,22:29,1126.75,1126.75,1126.75,1126.75,6,0,6.00
11/13/2005,22:34,1126.75,1126.75,1126.75,1126.75,2,0,2.00
11/13/2005,22:36,1126.50,1126.50,1126.50,1126.50,0,3,3.00
11/13/2005,22:38,1126.50,1126.50,1126.50,1126.50,0,5,5.00
11/13/2005,22:41,1126.50,1126.50,1126.50,1126.50,0,1,1.00
11/13/2005,22:42,1126.75,1126.75,1126.75,1126.75,1,0,1.00
11/13/2005,22:45,1126.75,1127.25,1126.75,1127.00,164,10,174.00
11/13/2005,22:46,1127.00,1127.00,1126.75,1126.75,0,32,32.00
11/13/2005,22:48,1126.75,1127.00,1126.75,1127.00,5,24,29.00
11/13/2005,22:50,1127.25,1127.25,1127.25,1127.25,8,0,8.00
11/13/2005,22:52,1127.00,1127.00,1127.00,1127.00,0,3,3.00
11/13/2005,22:54,1127.00,1127.00,1127.00,1127.00,0,3,3.00
11/13/2005,22:58,1126.75,1126.75,1126.75,1126.75,0,1,1.00
11/13/2005,23:01,1126.75,1126.75,1126.75,1126.75,0,12,12.00
11/13/2005,23:02,1126.75,1126.75,1126.75,1126.75,0,1,1.00
11/13/2005,23:05,1127.00,1127.00,1127.00,1127.00,2,0,2.00
11/13/2005,23:07,1127.00,1127.00,1127.00,1127.00,1,0,1.00
11/13/2005,23:08,1127.00,1127.00,1127.00,1127.00,5,0,5.00
11/13/2005,23:11,1126.75,1126.75,1126.75,1126.75,0,1,1.00
11/13/2005,23:12,1126.75,1126.75,1126.75,1126.75,0,5,5.00
11/13/2005,23:16,1126.75,1126.75,1126.75,1126.75,0,20,20.00
11/13/2005,23:19,1126.75,1126.75,1126.75,1126.75,0,4,4.00
11/13/2005,23:21,1127.00,1127.00,1127.00,1127.00,3,0,3.00
11/13/2005,23:25,1127.00,1127.00,1127.00,1127.00,1,0,1.00
11/13/2005,23:27,1126.75,1126.75,1126.75,1126.75,0,2,2.00
11/13/2005,23:31,1126.75,1126.75,1126.75,1126.75,0,40,40.00
11/13/2005,23:32,1126.75,1126.75,1126.75,1126.75,0,15,15.00
11/13/2005,23:33,1126.75,1126.75,1126.75,1126.75,0,4,4.00
11/13/2005,23:38,1126.75,1126.75,1126.75,1126.75,0,1,1.00
11/13/2005,23:45,1126.75,1126.75,1126.75,1126.75,0,1,1.00
11/13/2005,23:47,1126.75,1126.75,1126.75,1126.75,0,11,11.00
11/13/2005,23:48,1126.75,1126.75,1126.75,1126.75,0,5,5.00
11/13/2005,23:54,1126.75,1126.75,1126.75,1126.75,0,4,4.00
11/13/2005,23:59,1126.75,1126.75,1126.75,1126.75,0,3,3.00
11/14/2005,00:01,1126.50,1126.50,1126.50,1126.50,0,12,12.00
11/14/2005,00:03,1126.50,1126.75,1126.50,1126.75,6,17,23.00
11/14/2005,00:07,1126.75,1126.75,1126.75,1126.75,1,0,1.00
11/14/2005,00:10,1126.75,1126.75,1126.75,1126.75,2,0,2.00
11/14/2005,00:11,1126.50,1126.50,1126.50,1126.50,0,20,20.00
11/14/2005,00:15,1126.75,1126.75,1126.75,1126.75,6,0,6.00
11/14/2005,00:16,1126.75,1126.75,1126.75,1126.75,9,0,9.00
11/14/2005,00:19,1126.50,1126.50,1126.50,1126.50,0,1,1.00
11/14/2005,00:21,1126.75,1126.75,1126.50,1126.50,4,2,6.00
11/14/2005,00:23,1126.50,1126.50,1126.50,1126.50,0,1,1.00
11/14/2005,00:30,1126.50,1126.50,1126.50,1126.50,0,119,119.00
11/14/2005,00:31,1126.25,1126.50,1126.25,1126.50,1,3,4.00
11/14/2005,00:33,1126.25,1126.25,1126.25,1126.25,0,3,3.00
11/14/2005,00:36,1126.25,1126.25,1126.25,1126.25,0,41,41.00
11/14/2005,00:43,1126.50,1126.50,1126.50,1126.50,82,0,82.00
11/14/2005,00:47,1126.50,1126.50,1126.50,1126.50,1,0,1.00
11/14/2005,00:53,1126.50,1126.50,1126.25,1126.25,24,1,25.00
11/14/2005,00:54,1126.50,1126.50,1126.50,1126.50,2,0,2.00
11/14/2005,00:57,1126.50,1126.50,1126.50,1126.50,2,0,2.00
11/14/2005,00:58,1126.25,1126.25,1126.25,1126.25,0,108,108.00
11/14/2005,00:59,1126.25,1126.25,1126.25,1126.25,0,1,1.00
11/14/2005,01:00,1126.25,1126.25,1126.25,1126.25,0,7,7.00
11/14/2005,01:01,1126.25,1126.25,1126.00,1126.00,0,4,4.00
11/14/2005,01:02,1126.00,1126.00,1126.00,1126.00,0,116,116.00
11/14/2005,01:03,1126.00,1126.00,1126.00,1126.00,0,110,110.00
11/14/2005,01:04,1126.25,1126.25,1126.25,1126.25,3,0,3.00
11/14/2005,01:06,1126.00,1126.00,1125.75,1126.00,9,17,26.00
11/14/2005,01:07,1126.00,1126.00,1126.00,1126.00,1,0,1.00
11/14/2005,01:08,1126.00,1126.00,1126.00,1126.00,1,0,1.00
11/14/2005,01:09,1126.00,1126.00,1126.00,1126.00,5,0,5.00
11/14/2005,01:10,1126.00,1126.00,1126.00,1126.00,6,0,6.00
11/14/2005,01:12,1126.00,1126.00,1126.00,1126.00,1,0,1.00
11/14/2005,01:14,1126.00,1126.00,1125.75,1126.00,6,1,7.00
11/14/2005,01:15,1126.00,1126.00,1126.00,1126.00,1,0,1.00
11/14/2005,01:17,1125.75,1126.25,1125.75,1126.25,153,1,154.00
11/14/2005,01:18,1126.25,1126.25,1126.00,1126.00,18,1,19.00
11/14/2005,01:20,1126.00,1126.00,1126.00,1126.00,0,2,2.00
11/14/2005,01:23,1126.00,1126.00,1126.00,1126.00,0,4,4.00
11/14/2005,01:29,1126.25,1126.25,1126.25,1126.25,2,0,2.00
11/14/2005,01:30,1126.25,1126.25,1126.25,1126.25,1,0,1.00
11/14/2005,01:32,1126.25,1126.50,1126.00,1126.00,50,5,55.00
11/14/2005,01:33,1126.25,1126.25,1126.25,1126.25,3,0,3.00
11/14/2005,01:34,1126.25,1126.25,1126.00,1126.00,2,5,7.00
11/14/2005,01:36,1126.00,1126.00,1126.00,1126.00,0,79,79.00
11/14/2005,01:37,1126.00,1126.00,1125.75,1126.00,12,23,35.00
11/14/2005,01:38,1125.75,1126.00,1125.75,1126.00,1,5,6.00
11/14/2005,01:40,1126.00,1126.00,1125.75,1125.75,5,1,6.00
11/14/2005,01:41,1125.75,1125.75,1125.75,1125.75,0,2,2.00
11/14/2005,01:42,1126.00,1126.00,1126.00,1126.00,22,0,22.00
11/14/2005,01:43,1126.00,1126.00,1126.00,1126.00,42,0,42.00
11/14/2005,01:44,1126.00,1126.00,1126.00,1126.00,10,0,10.00
11/14/2005,01:45,1126.00,1126.00,1126.00,1126.00,12,0,12.00
11/14/2005,01:46,1126.25,1126.25,1126.25,1126.25,1,0,1.00
11/14/2005,01:47,1126.25,1126.25,1126.25,1126.25,60,0,60.00
11/14/2005,01:48,1126.25,1126.25,1126.25,1126.25,6,0,6.00
11/14/2005,01:50,1126.00,1126.00,1126.00,1126.00,0,1,1.00
11/14/2005,01:51,1126.25,1126.25,1126.25,1126.25,42,0,42.00
11/14/2005,01:52,1126.00,1126.00,1126.00,1126.00,0,6,6.00
11/14/2005,01:53,1126.00,1126.00,1126.00,1126.00,0,2,2.00
11/14/2005,01:54,1126.00,1126.00,1126.00,1126.00,0,106,106.00
11/14/2005,01:55,1126.00,1126.00,1126.00,1126.00,0,2,2.00
11/14/2005,01:56,1126.00,1126.25,1126.00,1126.25,25,1,26.00
11/14/2005,01:59,1126.00,1126.00,1126.00,1126.00,0,6,6.00
11/14/2005,02:00,1126.25,1126.25,1126.25,1126.25,1,0,1.00
11/14/2005,02:01,1126.25,1126.50,1126.00,1126.25,59,49,108.00
11/14/2005,02:02,1126.00,1126.00,1125.75,1126.00,6,200,206.00
11/14/2005,02:04,1126.00,1126.00,1125.50,1125.50,1,181,182.00
11/14/2005,02:05,1125.75,1125.75,1125.50,1125.75,125,3,128.00
11/14/2005,02:06,1125.75,1125.75,1125.75,1125.75,125,0,125.00
11/14/2005,02:07,1125.75,1126.00,1125.75,1125.75,26,10,36.00
11/14/2005,02:08,1125.75,1126.00,1125.75,1126.00,5,4,9.00
11/14/2005,02:09,1126.00,1126.00,1125.50,1125.75,96,36,132.00
11/14/2005,02:10,1126.00,1126.00,1125.75,1125.75,47,2,49.00
11/14/2005,02:11,1125.75,1126.00,1125.75,1126.00,135,1,136.00
11/14/2005,02:12,1126.00,1126.00,1126.00,1126.00,70,0,70.00
11/14/2005,02:13,1126.00,1126.00,1126.00,1126.00,15,0,15.00
11/14/2005,02:14,1126.00,1126.25,1126.00,1126.25,250,0,250.00
11/14/2005,02:15,1126.25,1126.25,1126.25,1126.25,2,0,2.00
11/14/2005,02:16,1126.25,1126.25,1126.00,1126.00,1,41,42.00
11/14/2005,02:17,1126.00,1126.00,1126.00,1126.00,0,3,3.00
11/14/2005,02:18,1126.00,1126.25,1126.00,1126.00,16,57,73.00
11/14/2005,02:19,1126.25,1126.25,1126.25,1126.25,74,0,74.00
11/14/2005,02:20,1126.25,1126.50,1126.00,1126.25,23,53,76.00
11/14/2005,02:21,1126.25,1126.25,1126.25,1126.25,26,0,26.00
11/14/2005,02:22,1126.00,1126.00,1126.00,1126.00,0,68,68.00
11/14/2005,02:23,1126.00,1126.00,1126.00,1126.00,0,8,8.00
11/14/2005,02:24,1126.00,1126.00,1126.00,1126.00,0,24,24.00
11/14/2005,02:25,1126.00,1126.00,1126.00,1126.00,0,5,5.00
11/14/2005,02:26,1125.75,1126.00,1125.75,1126.00,24,1,25.00
11/14/2005,02:27,1126.00,1126.00,1126.00,1126.00,3,0,3.00
11/14/2005,02:28,1125.75,1125.75,1125.75,1125.75,0,31,31.00
11/14/2005,02:29,1125.75,1125.75,1125.75,1125.75,0,121,121.00
11/14/2005,02:31,1126.00,1126.00,1126.00,1126.00,13,0,13.00
11/14/2005,02:33,1126.00,1126.00,1125.75,1125.75,4,1,5.00
11/14/2005,02:34,1125.75,1126.00,1125.75,1126.00,1,1,2.00
11/14/2005,02:36,1126.00,1126.00,1126.00,1126.00,30,0,30.00
11/14/2005,02:37,1125.75,1126.00,1125.75,1126.00,1,40,41.00
11/14/2005,02:39,1126.00,1126.00,1126.00,1126.00,69,0,69.00
11/14/2005,02:40,1126.00,1126.00,1126.00,1126.00,17,0,17.00
11/14/2005,02:41,1126.00,1126.00,1126.00,1126.00,115,0,115.00
11/14/2005,02:42,1126.00,1126.00,1126.00,1126.00,70,0,70.00
11/14/2005,02:43,1126.00,1126.00,1126.00,1126.00,1,0,1.00
11/14/2005,02:44,1125.75,1125.75,1125.50,1125.50,0,45,45.00
11/14/2005,02:45,1125.75,1125.75,1125.75,1125.75,41,0,41.00
11/14/2005,02:46,1125.50,1125.75,1125.50,1125.75,1,14,15.00
11/14/2005,02:47,1125.75,1125.75,1125.75,1125.75,62,0,62.00
11/14/2005,02:48,1126.00,1126.00,1126.00,1126.00,28,0,28.00
11/14/2005,02:49,1126.00,1126.00,1126.00,1126.00,1,0,1.00
11/14/2005,02:50,1126.25,1126.25,1126.00,1126.00,1,10,11.00
11/14/2005,02:51,1126.00,1126.00,1126.00,1126.00,0,33,33.00
11/14/2005,02:52,1125.75,1125.75,1125.75,1125.75,0,114,114.00
11/14/2005,02:53,1126.00,1126.00,1126.00,1126.00,1,0,1.00
11/14/2005,02:54,1125.75,1125.75,1125.75,1125.75,0,1,1.00
11/14/2005,02:55,1125.75,1125.75,1125.50,1125.50,0,121,121.00
11/14/2005,02:57,1125.75,1126.00,1125.75,1126.00,62,0,62.00
11/14/2005,02:58,1126.00,1126.00,1125.75,1125.75,86,101,187.00
11/14/2005,02:59,1125.75,1126.00,1125.75,1126.00,21,1,22.00
11/14/2005,03:00,1126.00,1126.00,1126.00,1126.00,1,0,1.00
11/14/2005,03:02,1125.75,1125.75,1125.75,1125.75,0,52,52.00
11/14/2005,03:03,1125.75,1125.75,1125.75,1125.75,0,26,26.00
11/14/2005,03:04,1125.75,1126.00,1125.75,1126.00,1,1,2.00
11/14/2005,03:05,1125.75,1126.00,1125.75,1125.75,50,10,60.00
11/14/2005,03:06,1126.00,1126.00,1125.75,1125.75,50,5,55.00
11/14/2005,03:07,1125.75,1126.00,1125.75,1125.75,33,67,100.00
11/14/2005,03:08,1126.00,1126.00,1125.50,1126.00,187,55,242.00
11/14/2005,03:09,1126.00,1126.00,1126.00,1126.00,25,0,25.00
11/14/2005,03:10,1126.00,1126.00,1126.00,1126.00,2,0,2.00
11/14/2005,03:11,1126.00,1126.00,1126.00,1126.00,20,0,20.00
11/14/2005,03:12,1126.00,1126.00,1125.75,1125.75,51,4,55.00
11/14/2005,03:13,1125.75,1125.75,1125.75,1125.75,0,29,29.00
11/14/2005,03:15,1125.75,1125.75,1125.75,1125.75,0,10,10.00
11/14/2005,03:16,1125.75,1126.00,1125.75,1126.00,100,26,126.00
11/14/2005,03:17,1126.00,1126.25,1126.00,1126.00,134,31,165.00
11/14/2005,03:18,1126.00,1126.00,1126.00,1126.00,0,13,13.00
11/14/2005,03:19,1126.00,1126.25,1126.00,1126.25,25,5,30.00
11/14/2005,03:20,1126.00,1126.00,1126.00,1126.00,0,17,17.00
11/14/2005,03:21,1126.00,1126.00,1126.00,1126.00,0,7,7.00
11/14/2005,03:23,1126.00,1126.00,1126.00,1126.00,0,22,22.00
11/14/2005,03:25,1126.00,1126.00,1126.00,1126.00,0,50,50.00
11/14/2005,03:27,1126.00,1126.00,1126.00,1126.00,0,1,1.00
11/14/2005,03:30,1126.00,1126.00,1125.75,1125.75,0,153,153.00
11/14/2005,03:31,1125.75,1125.75,1125.50,1125.50,0,165,165.00
11/14/2005,03:32,1125.75,1125.75,1125.25,1125.50,58,177,235.00
11/14/2005,03:33,1125.50,1125.75,1125.25,1125.75,192,2,194.00
11/14/2005,03:34,1125.75,1125.75,1125.75,1125.75,39,0,39.00
11/14/2005,03:35,1125.75,1125.75,1125.75,1125.75,4,0,4.00
11/14/2005,03:36,1125.75,1125.75,1125.50,1125.50,104,147,251.00
11/14/2005,03:37,1125.50,1125.50,1125.50,1125.50,0,3,3.00
11/14/2005,03:38,1125.50,1125.75,1125.50,1125.75,15,31,46.00
11/14/2005,03:39,1125.75,1125.75,1125.75,1125.75,154,0,154.00
11/14/2005,03:40,1125.75,1125.75,1125.75,1125.75,2,0,2.00
11/14/2005,03:41,1125.75,1125.75,1125.75,1125.75,1,0,1.00
11/14/2005,03:42,1125.75,1125.75,1125.50,1125.75,55,1,56.00
11/14/2005,03:43,1125.75,1126.00,1125.75,1126.00,102,0,102.00
11/14/2005,03:44,1125.75,1125.75,1125.75,1125.75,0,101,101.00
11/14/2005,03:45,1125.75,1125.75,1125.75,1125.75,0,26,26.00
11/14/2005,03:46,1125.50,1125.50,1125.50,1125.50,0,36,36.00
11/14/2005,03:47,1125.75,1125.75,1125.75,1125.75,1,0,1.00
11/14/2005,03:49,1125.75,1125.75,1125.75,1125.75,15,0,15.00
11/14/2005,03:50,1126.00,1126.00,1126.00,1126.00,26,0,26.00
11/14/2005,03:51,1126.00,1126.00,1126.00,1126.00,24,0,24.00
11/14/2005,03:52,1126.25,1126.25,1126.00,1126.00,1,3,4.00
11/14/2005,03:53,1126.00,1126.00,1126.00,1126.00,0,16,16.00
11/14/2005,03:54,1126.25,1126.25,1126.00,1126.00,1,1,2.00
11/14/2005,03:55,1126.00,1126.00,1126.00,1126.00,0,2,2.00
11/14/2005,03:56,1125.75,1125.75,1125.75,1125.75,0,123,123.00
11/14/2005,03:57,1125.75,1125.75,1125.75,1125.75,0,27,27.00
11/14/2005,03:58,1125.75,1126.00,1125.75,1126.00,14,1,15.00
11/14/2005,03:59,1126.00,1126.25,1126.00,1126.00,6,3,9.00
11/14/2005,04:00,1126.00,1126.00,1126.00,1126.00,0,27,27.00
11/14/2005,04:01,1126.25,1126.50,1126.25,1126.50,140,1,141.00
11/14/2005,04:02,1126.75,1126.75,1126.50,1126.50,4,129,133.00
11/14/2005,04:03,1126.50,1126.50,1126.50,1126.50,0,96,96.00
11/14/2005,04:04,1126.50,1126.50,1126.50,1126.50,0,1,1.00
11/14/2005,04:05,1126.50,1126.50,1126.50,1126.50,0,56,56.00
11/14/2005,04:06,1126.50,1126.75,1126.50,1126.50,2,16,18.00
11/14/2005,04:07,1126.50,1126.50,1126.25,1126.50,14,29,43.00
11/14/2005,04:08,1126.50,1126.75,1126.50,1126.50,3,5,8.00
11/14/2005,04:09,1126.75,1127.00,1126.75,1127.00,112,0,112.00
11/14/2005,04:10,1127.00,1127.00,1127.00,1127.00,100,0,100.00
11/14/2005,04:11,1127.00,1127.25,1127.00,1127.00,56,129,185.00
11/14/2005,04:12,1126.75,1126.75,1126.75,1126.75,0,25,25.00
11/14/2005,04:13,1126.75,1126.75,1126.75,1126.75,0,21,21.00
11/14/2005,04:14,1126.75,1126.75,1126.75,1126.75,0,117,117.00
11/14/2005,04:15,1126.75,1127.25,1126.75,1127.00,156,141,297.00
11/14/2005,04:16,1127.00,1127.00,1126.75,1126.75,0,16,16.00
11/14/2005,04:17,1126.75,1126.75,1126.75,1126.75,0,39,39.00
11/14/2005,04:18,1126.75,1127.25,1126.75,1127.00,234,25,259.00
11/14/2005,04:20,1127.25,1127.25,1127.25,1127.25,5,0,5.00
11/14/2005,04:21,1127.25,1127.25,1127.00,1127.00,7,62,69.00
11/14/2005,04:22,1127.00,1127.00,1127.00,1127.00,0,15,15.00
11/14/2005,04:23,1127.00,1127.00,1127.00,1127.00,0,40,40.00
11/14/2005,04:24,1127.00,1127.00,1127.00,1127.00,0,36,36.00
11/14/2005,04:25,1127.00,1127.25,1127.00,1127.25,206,24,230.00
11/14/2005,04:26,1127.00,1127.00,1126.75,1126.75,100,61,161.00
11/14/2005,04:27,1126.75,1127.00,1126.50,1127.00,6,30,36.00
11/14/2005,04:28,1127.00,1127.00,1127.00,1127.00,83,0,83.00
11/14/2005,04:30,1126.75,1126.75,1126.75,1126.75,0,12,12.00
11/14/2005,04:31,1126.75,1126.75,1126.75,1126.75,0,5,5.00
11/14/2005,04:32,1126.75,1127.00,1126.75,1126.75,30,3,33.00
11/14/2005,04:33,1126.75,1126.75,1126.50,1126.50,0,110,110.00
11/14/2005,04:34,1126.75,1126.75,1126.50,1126.50,45,2,47.00
11/14/2005,04:35,1126.50,1126.50,1126.50,1126.50,0,1,1.00
11/14/2005,04:36,1126.75,1127.00,1126.75,1127.00,64,0,64.00
11/14/2005,04:37,1127.00,1127.25,1127.00,1127.25,90,0,90.00
11/14/2005,04:38,1127.00,1127.25,1126.75,1126.75,1,51,52.00
11/14/2005,04:39,1127.00,1127.00,1127.00,1127.00,92,0,92.00
11/14/2005,04:40,1127.00,1127.25,1127.00,1127.00,3,3,6.00
11/14/2005,04:41,1127.00,1127.25,1126.75,1127.00,12,99,111.00
11/14/2005,04:42,1127.00,1127.00,1127.00,1127.00,0,1,1.00
11/14/2005,04:43,1127.00,1127.00,1127.00,1127.00,0,49,49.00
11/14/2005,04:44,1127.00,1127.00,1127.00,1127.00,0,32,32.00
11/14/2005,04:45,1127.00,1127.00,1127.00,1127.00,0,221,221.00
11/14/2005,04:46,1127.00,1127.25,1127.00,1127.25,2,1,3.00
11/14/2005,04:47,1127.00,1127.25,1127.00,1127.25,200,1,201.00
11/14/2005,04:48,1127.00,1127.25,1127.00,1127.25,100,46,146.00
11/14/2005,04:49,1127.25,1127.25,1127.25,1127.25,96,0,96.00
11/14/2005,04:50,1127.50,1127.50,1127.50,1127.50,169,0,169.00
11/14/2005,04:51,1127.50,1127.50,1127.25,1127.50,117,3,120.00
11/14/2005,04:52,1127.50,1127.75,1127.25,1127.75,159,1,160.00
11/14/2005,04:53,1127.75,1127.75,1127.75,1127.75,3,0,3.00
11/14/2005,04:54,1127.50,1127.50,1127.50,1127.50,0,12,12.00
11/14/2005,04:55,1127.50,1127.75,1127.25,1127.25,50,81,131.00
11/14/2005,04:56,1127.50,1127.50,1127.25,1127.25,1,2,3.00
11/14/2005,04:57,1127.25,1127.25,1127.25,1127.25,0,1,1.00
11/14/2005,04:58,1127.50,1127.50,1127.50,1127.50,63,0,63.00
11/14/2005,04:59,1127.50,1127.50,1127.50,1127.50,12,0,12.00
11/14/2005,05:00,1127.50,1127.75,1127.50,1127.50,3,8,11.00
11/14/2005,05:02,1127.50,1127.50,1127.50,1127.50,0,36,36.00
11/14/2005,05:03,1127.50,1127.50,1127.50,1127.50,0,57,57.00
11/14/2005,05:04,1127.25,1127.25,1127.25,1127.25,0,1,1.00
11/14/2005,05:05,1127.25,1127.50,1127.25,1127.50,1,255,256.00
11/14/2005,05:06,1127.50,1127.50,1127.50,1127.50,5,0,5.00
11/14/2005,05:07,1127.50,1127.50,1127.25,1127.25,3,195,198.00
11/14/2005,05:10,1127.50,1127.50,1127.50,1127.50,107,0,107.00
11/14/2005,05:11,1127.50,1127.75,1127.50,1127.50,96,30,126.00
11/14/2005,05:12,1127.50,1127.50,1127.50,1127.50,0,2,2.00
11/14/2005,05:14,1127.50,1127.50,1127.50,1127.50,0,1,1.00
11/14/2005,05:17,1127.50,1127.50,1127.50,1127.50,0,11,11.00
11/14/2005,05:19,1127.50,1127.50,1127.50,1127.50,0,47,47.00
11/14/2005,05:20,1127.50,1127.50,1127.50,1127.50,0,8,8.00
11/14/2005,05:21,1127.50,1127.50,1127.50,1127.50,0,19,19.00
11/14/2005,05:23,1127.25,1127.25,1127.25,1127.25,0,259,259.00
11/14/2005,05:24,1127.25,1127.25,1127.25,1127.25,0,1,1.00
11/14/2005,05:28,1127.00,1127.00,1127.00,1127.00,0,1,1.00
11/14/2005,05:29,1127.00,1127.00,1127.00,1127.00,0,10,10.00
11/14/2005,05:31,1127.00,1127.25,1127.00,1127.25,50,100,150.00
11/14/2005,05:33,1127.00,1127.00,1127.00,1127.00,0,6,6.00
11/14/2005,05:34,1127.00,1127.00,1127.00,1127.00,0,5,5.00
11/14/2005,05:36,1127.00,1127.00,1127.00,1127.00,0,40,40.00
11/14/2005,05:37,1127.25,1127.25,1127.00,1127.00,1,3,4.00
11/14/2005,05:40,1127.25,1127.25,1127.00,1127.00,1,7,8.00
11/14/2005,05:41,1127.00,1127.00,1127.00,1127.00,0,3,3.00
11/14/2005,05:42,1127.00,1127.00,1127.00,1127.00,0,6,6.00
11/14/2005,05:44,1127.25,1127.25,1127.25,1127.25,216,0,216.00
11/14/2005,05:45,1127.25,1127.25,1127.25,1127.25,76,0,76.00
11/14/2005,05:46,1127.25,1127.25,1127.25,1127.25,69,0,69.00
11/14/2005,05:49,1127.00,1127.00,1127.00,1127.00,0,169,169.00
11/14/2005,05:50,1127.00,1127.00,1127.00,1127.00,0,4,4.00
11/14/2005,05:51,1126.75,1126.75,1126.75,1126.75,0,5,5.00
11/14/2005,05:52,1127.00,1127.00,1127.00,1127.00,4,0,4.00
11/14/2005,05:53,1126.75,1126.75,1126.75,1126.75,0,12,12.00
11/14/2005,05:54,1127.00,1127.00,1127.00,1127.00,31,0,31.00
11/14/2005,05:56,1127.00,1127.00,1127.00,1127.00,6,0,6.00
11/14/2005,05:57,1127.00,1127.00,1127.00,1127.00,14,0,14.00
11/14/2005,05:59,1127.00,1127.00,1126.75,1126.75,1,2,3.00
11/14/2005,06:01,1127.00,1127.00,1127.00,1127.00,1,0,1.00
11/14/2005,06:02,1127.00,1127.00,1127.00,1127.00,5,0,5.00
11/14/2005,06:03,1127.00,1127.00,1127.00,1127.00,85,0,85.00
11/14/2005,06:04,1127.25,1127.25,1127.00,1127.00,2,15,17.00
11/14/2005,06:05,1127.00,1127.00,1127.00,1127.00,0,2,2.00
11/14/2005,06:06,1127.00,1127.00,1127.00,1127.00,0,1,1.00
11/14/2005,06:07,1127.25,1127.25,1127.25,1127.25,206,0,206.00
11/14/2005,06:08,1127.25,1127.25,1127.25,1127.25,26,0,26.00
11/14/2005,06:10,1127.00,1127.25,1127.00,1127.25,1,1,2.00
11/14/2005,06:11,1127.50,1127.50,1127.25,1127.25,8,27,35.00
11/14/2005,06:13,1127.25,1127.25,1127.00,1127.00,0,8,8.00
11/14/2005,06:15,1127.25,1127.25,1127.25,1127.25,1,0,1.00
11/14/2005,06:16,1127.25,1127.25,1127.25,1127.25,1,0,1.00
11/14/2005,06:19,1127.00,1127.00,1127.00,1127.00,0,1,1.00
11/14/2005,06:20,1127.00,1127.00,1127.00,1127.00,0,17,17.00
11/14/2005,06:22,1127.00,1127.00,1127.00,1127.00,0,59,59.00
11/14/2005,06:23,1127.00,1127.00,1126.75,1126.75,0,6,6.00
11/14/2005,06:26,1127.00,1127.00,1127.00,1127.00,5,0,5.00
11/14/2005,06:28,1127.00,1127.00,1127.00,1127.00,29,0,29.00
11/14/2005,06:29,1126.75,1127.00,1126.75,1126.75,3,206,209.00
11/14/2005,06:30,1126.75,1126.75,1126.75,1126.75,0,146,146.00
11/14/2005,06:31,1126.50,1126.75,1126.25,1126.25,20,444,464.00
11/14/2005,06:32,1126.25,1126.25,1126.00,1126.25,421,37,458.00
11/14/2005,06:33,1126.25,1126.25,1126.25,1126.25,111,0,111.00
11/14/2005,06:34,1126.25,1126.50,1126.25,1126.50,23,0,23.00
11/14/2005,06:36,1126.50,1126.50,1126.50,1126.50,25,0,25.00
11/14/2005,06:37,1126.50,1126.50,1126.50,1126.50,169,0,169.00
11/14/2005,06:39,1126.50,1126.75,1126.50,1126.75,82,0,82.00
11/14/2005,06:40,1126.50,1126.75,1126.25,1126.50,2,102,104.00
11/14/2005,06:41,1126.50,1126.50,1126.50,1126.50,0,1,1.00
11/14/2005,06:42,1126.50,1126.50,1126.50,1126.50,0,5,5.00
11/14/2005,06:43,1126.75,1126.75,1126.50,1126.50,6,4,10.00
11/14/2005,06:45,1126.75,1126.75,1126.75,1126.75,69,0,69.00
11/14/2005,06:47,1126.75,1126.75,1126.75,1126.75,50,0,50.00
11/14/2005,06:48,1126.75,1126.75,1126.75,1126.75,47,0,47.00
11/14/2005,06:49,1126.75,1126.75,1126.75,1126.75,2,0,2.00
11/14/2005,06:53,1126.50,1126.75,1126.50,1126.50,20,58,78.00
11/14/2005,06:54,1126.50,1126.50,1126.50,1126.50,0,78,78.00
11/14/2005,06:55,1126.75,1126.75,1126.50,1126.75,10,123,133.00
11/14/2005,06:56,1126.75,1126.75,1126.25,1126.50,8,254,262.00
11/14/2005,06:58,1126.50,1126.50,1126.25,1126.50,21,2,23.00
11/14/2005,06:59,1126.50,1126.50,1126.50,1126.50,12,0,12.00
11/14/2005,07:00,1126.50,1126.50,1126.50,1126.50,7,0,7.00
11/14/2005,07:01,1126.50,1126.50,1126.50,1126.50,3,0,3.00
11/14/2005,07:02,1126.50,1126.50,1126.50,1126.50,35,0,35.00
11/14/2005,07:03,1126.25,1126.25,1126.25,1126.25,0,45,45.00
11/14/2005,07:04,1126.25,1126.50,1126.25,1126.50,89,3,92.00
11/14/2005,07:05,1126.50,1126.50,1126.50,1126.50,85,0,85.00
11/14/2005,07:06,1126.50,1126.50,1126.50,1126.50,31,0,31.00
11/14/2005,07:07,1126.50,1126.50,1126.50,1126.50,13,0,13.00
11/14/2005,07:08,1126.75,1126.75,1126.25,1126.25,6,84,90.00
11/14/2005,07:09,1126.50,1126.50,1126.50,1126.50,6,0,6.00
11/14/2005,07:11,1126.50,1126.50,1126.50,1126.50,18,0,18.00
11/14/2005,07:12,1126.50,1126.50,1126.50,1126.50,15,0,15.00
11/14/2005,07:13,1126.50,1126.50,1126.50,1126.50,3,0,3.00
11/14/2005,07:14,1126.75,1126.75,1126.50,1126.50,3,51,54.00
11/14/2005,07:15,1126.50,1126.50,1126.25,1126.50,12,26,38.00
11/14/2005,07:16,1126.50,1126.75,1126.50,1126.50,22,2,24.00
11/14/2005,07:17,1126.50,1126.75,1126.50,1126.75,100,17,117.00
11/14/2005,07:18,1126.75,1126.75,1126.75,1126.75,202,0,202.00
11/14/2005,07:19,1126.75,1126.75,1126.50,1126.50,15,271,286.00
11/14/2005,07:20,1126.50,1126.75,1126.50,1126.75,100,172,272.00
11/14/2005,07:21,1126.75,1127.25,1126.75,1127.25,287,52,339.00
11/14/2005,07:22,1127.25,1127.25,1127.00,1127.00,362,4,366.00
11/14/2005,07:23,1127.00,1127.00,1127.00,1127.00,0,174,174.00
11/14/2005,07:24,1127.00,1127.00,1127.00,1127.00,0,10,10.00
11/14/2005,07:25,1127.00,1127.00,1127.00,1127.00,0,4,4.00
11/14/2005,07:26,1127.00,1127.25,1127.00,1127.25,1,150,151.00
11/14/2005,07:27,1127.00,1127.00,1127.00,1127.00,0,42,42.00
11/14/2005,07:28,1127.00,1127.00,1126.75,1127.00,11,38,49.00
11/14/2005,07:29,1127.00,1127.00,1127.00,1127.00,16,0,16.00
11/14/2005,07:30,1126.75,1126.75,1126.50,1126.75,180,653,833.00
11/14/2005,07:31,1126.75,1126.75,1126.50,1126.50,43,10,53.00
11/14/2005,07:32,1126.75,1126.75,1126.75,1126.75,12,0,12.00
11/14/2005,07:33,1126.50,1126.75,1126.50,1126.75,1,1,2.00
11/14/2005,07:34,1126.50,1126.50,1126.50,1126.50,0,5,5.00
11/14/2005,07:36,1126.50,1126.50,1126.25,1126.25,146,295,441.00
11/14/2005,07:37,1126.25,1126.50,1126.25,1126.25,4,41,45.00
11/14/2005,07:38,1126.50,1126.50,1126.25,1126.50,2,5,7.00
11/14/2005,07:39,1126.50,1126.75,1126.50,1126.50,200,3,203.00
11/14/2005,07:40,1126.75,1126.75,1126.75,1126.75,2,0,2.00
11/14/2005,07:41,1126.75,1126.75,1126.75,1126.75,51,0,51.00
11/14/2005,07:42,1126.75,1127.00,1126.75,1126.75,250,1,251.00
11/14/2005,07:43,1126.75,1127.00,1126.75,1126.75,138,3,141.00
11/14/2005,07:44,1127.00,1127.00,1127.00,1127.00,4,0,4.00
11/14/2005,07:45,1127.00,1127.25,1127.00,1127.00,131,60,191.00
11/14/2005,07:46,1127.00,1127.00,1127.00,1127.00,0,53,53.00
11/14/2005,07:47,1127.00,1127.25,1127.00,1127.00,4,109,113.00
11/14/2005,07:48,1127.25,1127.25,1127.25,1127.25,259,0,259.00
11/14/2005,07:49,1127.25,1127.25,1127.25,1127.25,1,0,1.00
11/14/2005,07:50,1127.00,1127.25,1127.00,1127.25,5,1,6.00
11/14/2005,07:51,1127.25,1127.25,1127.00,1127.00,2,137,139.00
11/14/2005,07:52,1126.75,1127.00,1126.75,1127.00,51,3,54.00
11/14/2005,07:53,1126.75,1127.00,1126.75,1126.75,5,7,12.00
11/14/2005,07:54,1126.75,1126.75,1126.75,1126.75,0,1,1.00
11/14/2005,07:55,1126.75,1127.00,1126.75,1127.00,3,3,6.00
11/14/2005,07:56,1127.00,1127.00,1127.00,1127.00,1,0,1.00
11/14/2005,07:57,1127.00,1127.00,1127.00,1127.00,8,0,8.00
11/14/2005,07:58,1127.00,1127.00,1126.75,1127.00,16,16,32.00
11/14/2005,07:59,1126.75,1126.75,1126.75,1126.75,0,2,2.00
11/14/2005,08:00,1127.00,1127.00,1127.00,1127.00,5,0,5.00
11/14/2005,08:01,1127.00,1127.00,1126.75,1126.75,5,2,7.00
11/14/2005,08:02,1127.00,1127.00,1127.00,1127.00,8,0,8.00
11/14/2005,08:03,1127.00,1127.00,1127.00,1127.00,200,0,200.00
11/14/2005,08:04,1127.25,1127.25,1127.25,1127.25,324,0,324.00
11/14/2005,08:05,1127.25,1127.25,1127.25,1127.25,15,0,15.00
11/14/2005,08:06,1127.25,1127.50,1127.25,1127.25,4,1,5.00
11/14/2005,08:07,1127.25,1127.50,1127.25,1127.50,73,3,76.00
11/14/2005,08:08,1127.25,1127.50,1127.25,1127.50,10,54,64.00
11/14/2005,08:09,1127.25,1127.50,1127.25,1127.50,2,18,20.00
11/14/2005,08:10,1127.50,1127.50,1127.25,1127.50,37,1,38.00
11/14/2005,08:11,1127.50,1127.50,1127.25,1127.50,6,4,10.00
11/14/2005,08:12,1127.50,1127.50,1127.25,1127.50,3,8,11.00
11/14/2005,08:13,1127.50,1127.50,1127.25,1127.50,4,2,6.00
11/14/2005,08:14,1127.50,1127.50,1127.25,1127.50,37,1,38.00
11/14/2005,08:15,1127.50,1127.50,1127.25,1127.25,4,74,78.00
11/14/2005,08:16,1127.25,1127.50,1127.25,1127.25,4,138,142.00
11/14/2005,08:17,1127.50,1127.50,1127.25,1127.50,133,4,137.00
11/14/2005,08:18,1127.50,1127.50,1127.25,1127.25,27,154,181.00
11/14/2005,08:19,1127.50,1127.50,1127.25,1127.50,17,2,19.00
11/14/2005,08:20,1127.25,1127.50,1127.25,1127.50,335,17,352.00
11/14/2005,08:21,1127.25,1127.50,1127.25,1127.50,6,4,10.00
11/14/2005,08:22,1127.50,1127.50,1127.25,1127.25,4,3,7.00
11/14/2005,08:23,1127.50,1127.50,1127.50,1127.50,131,0,131.00
11/14/2005,08:24,1127.75,1127.75,1127.50,1127.50,20,1,21.00
11/14/2005,08:25,1127.75,1127.75,1127.50,1127.75,40,130,170.00
11/14/2005,08:26,1127.75,1127.75,1127.50,1127.50,9,50,59.00
11/14/2005,08:27,1127.50,1127.75,1127.50,1127.50,7,153,160.00
11/14/2005,08:28,1127.75,1127.75,1127.50,1127.50,56,136,192.00
11/14/2005,08:29,1127.50,1127.75,1127.50,1127.50,22,252,274.00
11/14/2005,08:30,1127.50,1127.75,1127.25,1127.25,464,584,1048.00
11/14/2005,08:31,1127.50,1127.50,1126.75,1127.00,1614,1623,3237.00
11/14/2005,08:32,1126.75,1127.00,1126.25,1126.50,731,3482,4213.00
11/14/2005,08:33,1126.50,1126.50,1126.25,1126.25,424,1130,1554.00
11/14/2005,08:34,1126.50,1126.75,1126.25,1126.50,1489,937,2426.00
11/14/2005,08:35,1126.75,1126.75,1126.50,1126.50,892,59,951.00
11/14/2005,08:36,1126.75,1127.00,1126.50,1126.50,1638,1210,2848.00
11/14/2005,08:37,1126.75,1127.00,1126.50,1127.00,1048,292,1340.00
11/14/2005,08:38,1127.00,1127.00,1126.25,1126.50,1003,2690,3693.00
11/14/2005,08:39,1126.50,1127.00,1126.25,1126.50,1145,1169,2314.00
11/14/2005,08:40,1126.50,1126.75,1126.25,1126.50,276,575,851.00
11/14/2005,08:41,1126.75,1127.50,1126.50,1127.25,2543,859,3402.00
11/14/2005,08:42,1127.50,1127.50,1127.00,1127.00,743,1174,1917.00
11/14/2005,08:43,1127.25,1127.25,1126.75,1126.75,567,599,1166.00
11/14/2005,08:44,1126.75,1126.75,1126.50,1126.75,885,1670,2555.00
11/14/2005,08:45,1126.75,1127.00,1126.75,1126.75,30,670,700.00
11/14/2005,08:46,1126.75,1127.50,1126.75,1127.25,1553,957,2510.00
11/14/2005,08:47,1127.25,1127.50,1126.75,1127.50,2065,1115,3180.00
11/14/2005,08:48,1127.50,1128.50,1127.50,1128.25,4728,997,5725.00
11/14/2005,08:49,1128.50,1128.50,1128.00,1128.00,621,2034,2655.00
11/14/2005,08:50,1128.00,1128.75,1128.00,1128.25,3113,2397,5510.00
11/14/2005,08:51,1128.25,1128.50,1127.75,1128.50,2460,1270,3730.00
11/14/2005,08:52,1128.50,1128.50,1127.75,1127.75,815,2353,3168.00
11/14/2005,08:53,1128.00,1128.25,1127.75,1128.00,840,1457,2297.00
11/14/2005,08:54,1128.00,1128.25,1127.75,1128.00,522,734,1256.00
11/14/2005,08:55,1128.00,1128.25,1127.25,1127.50,223,1671,1894.00
11/14/2005,08:56,1127.50,1127.50,1126.75,1127.25,610,1352,1962.00
11/14/2005,08:57,1127.25,1127.50,1126.75,1126.75,1113,980,2093.00
11/14/2005,08:58,1127.00,1127.25,1126.75,1127.25,970,170,1140.00
11/14/2005,08:59,1127.00,1127.25,1126.75,1127.00,636,515,1151.00
11/14/2005,09:00,1127.00,1127.75,1126.75,1127.75,2403,344,2747.00
11/14/2005,09:01,1127.75,1128.00,1127.25,1127.25,1346,1695,3041.00
11/14/2005,09:02,1127.25,1127.50,1127.00,1127.00,578,462,1040.00
11/14/2005,09:03,1127.00,1127.50,1126.75,1127.25,605,338,943.00
11/14/2005,09:04,1127.50,1127.50,1127.25,1127.50,637,84,721.00
11/14/2005,09:05,1127.50,1127.50,1126.50,1127.00,669,2303,2972.00
11/14/2005,09:06,1126.75,1127.25,1126.75,1127.00,988,449,1437.00
11/14/2005,09:07,1127.25,1127.75,1127.00,1127.25,1264,2406,3670.00
11/14/2005,09:08,1127.25,1127.50,1127.00,1127.25,432,728,1160.00
11/14/2005,09:09,1127.25,1127.50,1127.25,1127.50,191,257,448.00
11/14/2005,09:10,1127.25,1127.75,1127.25,1127.50,1198,305,1503.00
11/14/2005,09:11,1127.25,1128.00,1127.00,1128.00,1989,739,2728.00
11/14/2005,09:12,1128.00,1128.25,1127.25,1127.50,1365,1374,2739.00
11/14/2005,09:13,1127.50,1127.75,1127.25,1127.50,592,842,1434.00
11/14/2005,09:14,1127.50,1128.50,1127.50,1128.25,1622,521,2143.00
11/14/2005,09:15,1128.25,1129.25,1128.00,1128.75,5726,1603,7329.00
11/14/2005,09:16,1129.00,1129.50,1128.75,1129.25,4117,2040,6157.00
11/14/2005,09:17,1129.25,1130.00,1129.25,1129.75,6020,2302,8322.00
11/14/2005,09:18,1129.75,1129.75,1129.00,1129.25,939,2477,3416.00
11/14/2005,09:19,1129.25,1129.50,1128.75,1129.00,1119,1902,3021.00
11/14/2005,09:20,1128.75,1129.00,1128.50,1128.75,460,1317,1777.00
11/14/2005,09:21,1128.75,1129.25,1128.50,1129.25,1222,1329,2551.00
11/14/2005,09:22,1129.00,1129.50,1128.75,1129.50,1246,607,1853.00
11/14/2005,09:23,1129.50,1129.50,1128.50,1128.75,225,1660,1885.00
11/14/2005,09:24,1128.75,1129.00,1128.50,1128.50,204,462,666.00
11/14/2005,09:25,1128.50,1128.75,1128.00,1128.00,111,2193,2304.00
11/14/2005,09:26,1128.25,1128.25,1127.50,1127.50,346,3796,4142.00
11/14/2005,09:27,1127.50,1128.00,1127.25,1127.25,2289,3740,6029.00
11/14/2005,09:28,1127.25,1127.50,1127.00,1127.25,1181,1435,2616.00
11/14/2005,09:29,1127.25,1127.50,1127.25,1127.25,1518,529,2047.00
11/14/2005,09:30,1127.25,1127.50,1126.75,1127.00,2336,2448,4784.00
11/14/2005,09:31,1127.00,1127.75,1126.75,1127.75,3141,193,3334.00
11/14/2005,09:32,1127.75,1128.00,1127.25,1127.75,1282,1008,2290.00
11/14/2005,09:33,1127.75,1128.00,1127.25,1127.25,21,1292,1313.00
11/14/2005,09:34,1127.50,1128.00,1127.50,1127.75,989,346,1335.00
11/14/2005,09:35,1128.00,1128.50,1127.75,1128.25,2343,834,3177.00
11/14/2005,09:36,1128.50,1128.50,1128.00,1128.25,473,1050,1523.00
11/14/2005,09:37,1128.00,1128.75,1128.00,1128.50,1436,168,1604.00
11/14/2005,09:38,1128.75,1128.75,1128.25,1128.25,86,245,331.00
11/14/2005,09:39,1128.25,1128.50,1128.00,1128.00,25,1124,1149.00
11/14/2005,09:40,1128.25,1128.25,1127.50,1128.00,1368,1307,2675.00
11/14/2005,09:41,1128.00,1128.50,1127.75,1128.50,1492,601,2093.00
11/14/2005,09:42,1128.50,1128.75,1128.25,1128.50,84,383,467.00
11/14/2005,09:43,1128.25,1128.50,1128.00,1128.25,271,865,1136.00
11/14/2005,09:44,1128.25,1128.25,1127.75,1128.00,254,1016,1270.00
11/14/2005,09:45,1128.00,1128.25,1128.00,1128.00,737,551,1288.00
11/14/2005,09:46,1127.75,1128.00,1127.50,1127.50,60,1403,1463.00
11/14/2005,09:47,1127.50,1128.00,1127.50,1127.75,411,558,969.00
11/14/2005,09:48,1127.75,1128.00,1127.50,1127.75,300,437,737.00
11/14/2005,09:49,1128.00,1128.00,1127.75,1128.00,18,83,101.00
11/14/2005,09:50,1127.75,1128.00,1127.75,1128.00,414,43,457.00
11/14/2005,09:51,1127.75,1128.00,1127.50,1128.00,74,906,980.00
11/14/2005,09:52,1127.75,1127.75,1127.50,1127.50,32,165,197.00
11/14/2005,09:53,1127.50,1127.75,1127.25,1127.50,23,227,250.00
11/14/2005,09:54,1127.50,1127.75,1127.00,1127.50,859,2001,2860.00
11/14/2005,09:55,1127.25,1127.50,1127.00,1127.00,227,595,822.00
11/14/2005,09:56,1127.00,1127.50,1127.00,1127.00,484,596,1080.00
11/14/2005,09:57,1127.25,1127.50,1127.00,1127.25,544,266,810.00
11/14/2005,09:58,1127.50,1127.50,1126.50,1127.00,967,2239,3206.00
11/14/2005,09:59,1126.75,1127.25,1126.75,1127.25,1038,119,1157.00
11/14/2005,10:00,1127.00,1127.25,1126.50,1126.75,248,745,993.00
11/14/2005,10:01,1126.75,1127.00,1126.25,1126.75,1081,1606,2687.00
11/14/2005,10:02,1126.75,1127.00,1126.50,1127.00,595,568,1163.00
11/14/2005,10:03,1126.75,1127.00,1126.50,1126.50,80,1345,1425.00
11/14/2005,10:04,1126.75,1127.00,1126.50,1127.00,810,1177,1987.00
11/14/2005,10:05,1126.75,1127.25,1126.75,1127.00,589,638,1227.00
11/14/2005,10:06,1127.00,1127.00,1126.75,1127.00,69,72,141.00
11/14/2005,10:07,1127.00,1127.00,1126.75,1127.00,109,4,113.00
11/14/2005,10:08,1127.00,1127.00,1126.50,1127.00,209,801,1010.00
11/14/2005,10:09,1126.75,1127.00,1126.50,1126.75,358,598,956.00
11/14/2005,10:10,1126.75,1126.75,1126.50,1126.50,135,58,193.00
11/14/2005,10:11,1126.75,1126.75,1126.00,1126.00,641,2785,3426.00
11/14/2005,10:12,1126.00,1126.75,1126.00,1126.75,1026,334,1360.00
11/14/2005,10:13,1126.75,1126.75,1126.00,1126.25,131,1070,1201.00
11/14/2005,10:14,1126.25,1126.75,1126.25,1126.50,1184,180,1364.00
11/14/2005,10:15,1126.50,1127.25,1126.50,1126.75,1915,1860,3775.00
11/14/2005,10:16,1126.75,1126.75,1126.25,1126.50,650,1304,1954.00
11/14/2005,10:17,1126.75,1126.75,1126.50,1126.75,73,16,89.00
11/14/2005,10:18,1126.50,1126.75,1126.50,1126.75,633,167,800.00
11/14/2005,10:19,1126.75,1127.00,1126.75,1127.00,909,468,1377.00
11/14/2005,10:20,1126.75,1128.00,1126.75,1127.25,3743,1224,4967.00
11/14/2005,10:21,1127.50,1127.50,1127.25,1127.50,530,574,1104.00
11/14/2005,10:22,1127.50,1127.50,1127.25,1127.25,10,35,45.00
11/14/2005,10:23,1127.25,1127.25,1127.00,1127.25,386,475,861.00
11/14/2005,10:24,1127.00,1127.25,1127.00,1127.00,81,99,180.00
11/14/2005,10:25,1127.25,1127.25,1126.75,1126.75,8,522,530.00
11/14/2005,10:26,1126.75,1127.25,1126.75,1127.00,400,151,551.00
11/14/2005,10:27,1127.00,1127.00,1126.50,1126.75,578,582,1160.00
11/14/2005,10:28,1126.75,1127.00,1126.50,1127.00,129,163,292.00
11/14/2005,10:29,1127.00,1127.25,1127.00,1127.25,499,281,780.00
11/14/2005,10:30,1127.25,1127.25,1126.75,1127.25,1021,450,1471.00
11/14/2005,10:31,1127.25,1127.25,1127.00,1127.00,108,177,285.00
11/14/2005,10:32,1126.75,1127.00,1126.50,1126.75,237,876,1113.00
11/14/2005,10:33,1126.50,1126.75,1126.50,1126.75,180,163,343.00
11/14/2005,10:34,1126.75,1126.75,1126.50,1126.75,699,223,922.00
11/14/2005,10:35,1126.75,1127.00,1126.50,1126.75,159,185,344.00
11/14/2005,10:36,1126.75,1127.00,1126.50,1126.75,250,116,366.00
11/14/2005,10:37,1127.00,1127.00,1126.50,1126.75,19,78,97.00
11/14/2005,10:38,1126.75,1127.00,1126.50,1127.00,349,151,500.00
11/14/2005,10:39,1126.75,1127.00,1126.25,1126.25,41,574,615.00
11/14/2005,10:40,1126.50,1126.50,1126.00,1126.00,752,1247,1999.00
11/14/2005,10:41,1126.25,1126.25,1125.75,1125.75,295,3395,3690.00
11/14/2005,10:42,1126.00,1126.25,1125.75,1125.75,885,424,1309.00
11/14/2005,10:43,1125.75,1126.25,1125.75,1126.25,546,548,1094.00
11/14/2005,10:44,1126.25,1126.75,1126.25,1126.50,1217,191,1408.00
11/14/2005,10:45,1126.50,1126.50,1126.00,1126.25,213,335,548.00
11/14/2005,10:46,1126.00,1126.25,1126.00,1126.00,101,500,601.00
11/14/2005,10:47,1126.00,1126.25,1125.75,1125.75,270,370,640.00
11/14/2005,10:48,1125.75,1126.00,1125.50,1126.00,811,1171,1982.00
11/14/2005,10:49,1125.75,1125.75,1125.50,1125.50,83,339,422.00
11/14/2005,10:50,1125.50,1125.75,1125.25,1125.25,739,2300,3039.00
11/14/2005,10:51,1125.25,1126.25,1125.00,1126.25,6367,2745,9112.00
11/14/2005,10:52,1126.00,1126.25,1125.75,1125.75,39,824,863.00
11/14/2005,10:53,1125.50,1125.75,1125.50,1125.75,448,269,717.00
11/14/2005,10:54,1125.75,1126.00,1125.50,1125.50,1154,370,1524.00
11/14/2005,10:55,1125.50,1125.75,1125.50,1125.75,33,545,578.00
11/14/2005,10:56,1125.75,1125.75,1125.25,1125.75,638,553,1191.00
11/14/2005,10:57,1125.50,1125.75,1125.25,1125.50,252,570,822.00
11/14/2005,10:58,1125.75,1125.75,1125.25,1125.75,71,273,344.00
11/14/2005,10:59,1125.75,1126.25,1125.50,1126.00,1059,586,1645.00
11/14/2005,11:00,1126.00,1126.25,1125.75,1126.25,1069,298,1367.00
11/14/2005,11:01,1126.25,1126.25,1126.00,1126.25,485,17,502.00
11/14/2005,11:02,1126.25,1126.50,1126.25,1126.50,946,47,993.00
11/14/2005,11:03,1126.50,1126.50,1126.25,1126.50,286,99,385.00
11/14/2005,11:04,1126.25,1126.50,1126.00,1126.00,11,494,505.00
11/14/2005,11:05,1126.25,1126.25,1125.75,1126.25,618,486,1104.00
11/14/2005,11:06,1126.00,1126.25,1125.75,1125.75,320,649,969.00
11/14/2005,11:07,1125.50,1126.00,1125.25,1125.75,624,403,1027.00
11/14/2005,11:08,1125.75,1126.00,1125.50,1125.75,220,410,630.00
11/14/2005,11:09,1125.75,1126.25,1125.75,1126.00,433,214,647.00
11/14/2005,11:10,1126.00,1126.25,1125.50,1125.75,172,444,616.00
11/14/2005,11:11,1125.75,1126.00,1125.50,1125.50,63,191,254.00
11/14/2005,11:12,1125.50,1126.00,1125.50,1126.00,716,93,809.00
11/14/2005,11:13,1126.00,1126.00,1125.50,1125.50,50,510,560.00
11/14/2005,11:14,1125.50,1125.75,1125.25,1125.25,118,381,499.00
11/14/2005,11:15,1125.25,1125.75,1125.00,1125.50,660,1040,1700.00
11/14/2005,11:16,1125.50,1125.75,1125.50,1125.50,9,391,400.00
11/14/2005,11:17,1125.50,1126.00,1125.50,1125.75,552,215,767.00
11/14/2005,11:18,1125.75,1126.00,1125.50,1125.75,181,196,377.00
11/14/2005,11:19,1125.75,1126.00,1125.50,1125.75,642,373,1015.00
11/14/2005,11:20,1126.00,1126.00,1125.75,1126.00,425,9,434.00
11/14/2005,11:21,1126.00,1126.50,1126.00,1126.50,696,640,1336.00
11/14/2005,11:22,1126.25,1126.25,1126.00,1126.25,37,1074,1111.00
11/14/2005,11:23,1126.25,1126.25,1126.00,1126.25,82,25,107.00
11/14/2005,11:24,1126.00,1126.25,1126.00,1126.00,2,331,333.00
11/14/2005,11:25,1126.00,1126.00,1125.75,1126.00,137,147,284.00
11/14/2005,11:26,1126.00,1126.25,1125.75,1126.00,330,162,492.00
11/14/2005,11:27,1126.00,1126.00,1125.75,1125.75,23,24,47.00
11/14/2005,11:28,1125.75,1126.00,1125.75,1126.00,46,109,155.00
11/14/2005,11:29,1126.00,1126.25,1125.75,1126.25,286,2,288.00
11/14/2005,11:30,1126.00,1126.25,1126.00,1126.00,312,24,336.00
11/14/2005,11:31,1126.00,1126.25,1125.75,1126.00,84,300,384.00
11/14/2005,11:32,1126.00,1126.25,1125.75,1126.00,370,90,460.00
11/14/2005,11:33,1126.00,1126.25,1125.75,1126.25,151,15,166.00
11/14/2005,11:34,1126.00,1126.25,1126.00,1126.00,6,284,290.00
11/14/2005,11:35,1126.25,1126.25,1126.00,1126.25,8,3,11.00
11/14/2005,11:36,1126.00,1126.25,1126.00,1126.25,34,12,46.00
11/14/2005,11:37,1126.25,1126.25,1126.00,1126.25,36,17,53.00
11/14/2005,11:38,1126.25,1126.25,1126.00,1126.00,17,57,74.00
11/14/2005,11:39,1126.25,1126.25,1126.00,1126.00,131,3,134.00
11/14/2005,11:40,1126.00,1126.50,1126.00,1126.25,399,38,437.00
11/14/2005,11:41,1126.50,1126.50,1126.00,1126.00,38,377,415.00
11/14/2005,11:42,1126.25,1126.25,1126.00,1126.25,33,50,83.00
11/14/2005,11:43,1126.00,1126.25,1126.00,1126.00,8,327,335.00
11/14/2005,11:44,1126.00,1126.25,1126.00,1126.25,213,17,230.00
11/14/2005,11:45,1126.00,1126.25,1126.00,1126.25,10,1,11.00
11/14/2005,11:46,1126.00,1126.25,1126.00,1126.25,23,2,25.00
11/14/2005,11:47,1126.00,1126.25,1126.00,1126.25,62,201,263.00
11/14/2005,11:48,1126.00,1126.25,1126.00,1126.25,22,58,80.00
11/14/2005,11:49,1126.25,1126.50,1126.25,1126.50,225,11,236.00
11/14/2005,11:50,1126.25,1126.50,1126.00,1126.25,20,289,309.00
11/14/2005,11:51,1126.25,1126.25,1126.00,1126.00,54,15,69.00
11/14/2005,11:52,1126.00,1126.25,1126.00,1126.25,12,4,16.00
11/14/2005,11:53,1126.00,1126.25,1126.00,1126.25,58,3,61.00
11/14/2005,11:54,1126.25,1126.25,1126.00,1126.25,16,12,28.00
11/14/2005,11:55,1126.25,1126.25,1126.00,1126.00,9,2,11.00
11/14/2005,11:56,1126.00,1126.25,1126.00,1126.00,4,56,60.00
11/14/2005,11:57,1126.00,1126.25,1125.50,1125.50,39,1644,1683.00
11/14/2005,11:58,1125.75,1126.00,1125.50,1125.50,229,448,677.00
11/14/2005,11:59,1125.75,1125.75,1125.25,1125.25,70,1016,1086.00
11/14/2005,12:00,1125.25,1125.50,1124.25,1124.50,2415,4673,7088.00
11/14/2005,12:01,1124.50,1124.75,1123.75,1124.50,1333,4423,5756.00
11/14/2005,12:02,1124.50,1124.50,1124.25,1124.50,143,133,276.00
11/14/2005,12:03,1124.25,1124.50,1124.25,1124.50,604,62,666.00
11/14/2005,12:04,1124.50,1124.75,1124.00,1124.50,1367,1153,2520.00
11/14/2005,12:05,1124.50,1124.50,1124.00,1124.25,136,880,1016.00
11/14/2005,12:06,1124.25,1124.50,1124.00,1124.50,672,20,692.00
11/14/2005,12:07,1124.50,1124.50,1124.00,1124.25,191,226,417.00
11/14/2005,12:08,1124.25,1124.50,1124.00,1124.25,340,11,351.00
11/14/2005,12:09,1124.50,1124.50,1124.00,1124.25,254,722,976.00
11/14/2005,12:10,1124.00,1124.25,1123.75,1124.25,235,1037,1272.00
11/14/2005,12:11,1124.00,1124.25,1123.75,1124.25,325,648,973.00
11/14/2005,12:12,1124.25,1124.75,1124.00,1124.75,2063,88,2151.00
11/14/2005,12:13,1124.75,1124.75,1124.50,1124.50,91,300,391.00
11/14/2005,12:14,1124.50,1124.75,1124.25,1124.50,486,35,521.00
11/14/2005,12:15,1124.75,1125.00,1124.50,1124.75,789,129,918.00
11/14/2005,12:16,1124.75,1125.00,1124.75,1125.00,898,118,1016.00
11/14/2005,12:17,1125.00,1125.50,1125.00,1125.25,1657,596,2253.00
11/14/2005,12:18,1125.00,1125.25,1125.00,1125.25,596,22,618.00
11/14/2005,12:19,1125.00,1125.25,1125.00,1125.00,20,5,25.00
11/14/2005,12:20,1125.00,1125.50,1125.00,1125.25,409,506,915.00
11/14/2005,12:21,1125.25,1125.25,1124.75,1125.00,306,428,734.00
11/14/2005,12:22,1125.00,1125.00,1124.50,1124.50,398,567,965.00
11/14/2005,12:23,1124.50,1124.75,1124.50,1124.75,133,15,148.00
11/14/2005,12:24,1124.75,1124.75,1123.75,1124.50,786,2373,3159.00
11/14/2005,12:25,1124.50,1124.75,1124.25,1124.50,1097,308,1405.00
11/14/2005,12:26,1124.25,1124.50,1124.00,1124.25,114,368,482.00
11/14/2005,12:27,1124.50,1124.50,1124.25,1124.25,39,358,397.00
11/14/2005,12:28,1124.25,1124.50,1124.25,1124.50,376,241,617.00
11/14/2005,12:29,1124.25,1125.00,1124.25,1125.00,1108,19,1127.00
11/14/2005,12:30,1124.75,1125.00,1124.75,1125.00,518,125,643.00
11/14/2005,12:31,1125.00,1125.25,1124.75,1124.75,183,609,792.00
11/14/2005,12:32,1124.75,1124.75,1124.25,1124.75,174,656,830.00
11/14/2005,12:33,1124.75,1124.75,1124.50,1124.50,17,67,84.00
11/14/2005,12:34,1124.75,1125.25,1124.50,1124.75,791,749,1540.00
11/14/2005,12:35,1124.75,1125.00,1124.50,1124.75,48,434,482.00
11/14/2005,12:36,1124.75,1124.75,1124.25,1124.50,246,382,628.00
11/14/2005,12:37,1124.50,1124.75,1124.25,1124.50,208,233,441.00
11/14/2005,12:38,1124.50,1124.75,1124.25,1124.50,48,300,348.00
11/14/2005,12:39,1124.50,1124.75,1124.50,1124.50,61,53,114.00
11/14/2005,12:40,1124.50,1124.75,1124.25,1124.50,164,150,314.00
11/14/2005,12:41,1124.75,1125.25,1124.50,1124.75,1408,590,1998.00
11/14/2005,12:42,1124.75,1125.25,1124.75,1125.00,382,286,668.00
11/14/2005,12:43,1125.00,1125.00,1124.50,1124.75,100,370,470.00
11/14/2005,12:44,1124.75,1125.75,1124.75,1125.50,2546,444,2990.00
11/14/2005,12:45,1125.50,1125.75,1125.25,1125.50,470,96,566.00
11/14/2005,12:46,1125.50,1125.75,1125.25,1125.50,42,536,578.00
11/14/2005,12:47,1125.25,1126.00,1125.25,1125.75,1582,996,2578.00
11/14/2005,12:48,1126.00,1126.50,1125.75,1126.25,3422,644,4066.00
11/14/2005,12:49,1126.00,1126.25,1126.00,1126.25,40,61,101.00
11/14/2005,12:50,1126.25,1126.25,1126.00,1126.00,17,113,130.00
11/14/2005,12:51,1126.25,1126.25,1125.75,1125.75,6,604,610.00
11/14/2005,12:52,1125.75,1126.00,1125.75,1125.75,22,460,482.00
11/14/2005,12:53,1125.75,1126.25,1125.75,1126.25,324,521,845.00
11/14/2005,12:54,1126.25,1126.25,1126.00,1126.25,623,23,646.00
11/14/2005,12:55,1126.25,1126.25,1126.00,1126.00,307,20,327.00
11/14/2005,12:56,1126.00,1126.25,1126.00,1126.25,40,34,74.00
11/14/2005,12:57,1126.25,1127.00,1126.00,1126.75,2411,1337,3748.00
11/14/2005,12:58,1126.75,1126.75,1126.25,1126.50,231,826,1057.00
11/14/2005,12:59,1126.50,1126.75,1126.25,1126.25,163,234,397.00
11/14/2005,13:00,1126.25,1127.00,1126.25,1127.00,1570,520,2090.00
11/14/2005,13:01,1127.25,1127.50,1127.00,1127.25,2478,465,2943.00
11/14/2005,13:02,1127.00,1127.50,1127.00,1127.50,1102,209,1311.00
11/14/2005,13:03,1127.25,1127.50,1127.25,1127.25,238,206,444.00
11/14/2005,13:04,1127.25,1127.50,1127.00,1127.00,92,901,993.00
11/14/2005,13:05,1127.00,1127.25,1126.75,1127.00,140,673,813.00
11/14/2005,13:06,1127.00,1127.25,1126.75,1127.00,756,726,1482.00
11/14/2005,13:07,1127.00,1127.00,1126.75,1127.00,295,45,340.00
11/14/2005,13:08,1127.00,1127.25,1126.75,1127.00,130,134,264.00
11/14/2005,13:09,1126.75,1127.00,1126.75,1127.00,399,39,438.00
11/14/2005,13:10,1127.00,1127.25,1126.50,1126.50,115,1120,1235.00
11/14/2005,13:11,1126.50,1126.75,1126.00,1126.00,71,2906,2977.00
11/14/2005,13:12,1126.00,1126.00,1125.50,1126.00,2003,1954,3957.00
11/14/2005,13:13,1125.75,1126.00,1125.75,1125.75,76,793,869.00
11/14/2005,13:14,1126.00,1126.00,1125.75,1125.75,85,24,109.00
11/14/2005,13:15,1125.75,1126.00,1125.50,1125.75,119,352,471.00
11/14/2005,13:16,1125.75,1125.75,1125.50,1125.75,41,319,360.00
11/14/2005,13:17,1125.75,1126.00,1125.75,1125.75,209,279,488.00
11/14/2005,13:18,1126.00,1126.00,1125.50,1125.75,51,490,541.00
11/14/2005,13:19,1125.50,1125.75,1125.00,1125.00,15,1431,1446.00
11/14/2005,13:20,1125.00,1125.50,1125.00,1125.50,398,162,560.00
11/14/2005,13:21,1125.25,1125.75,1125.25,1125.50,194,345,539.00
11/14/2005,13:22,1125.50,1125.50,1125.25,1125.25,21,18,39.00
11/14/2005,13:23,1125.25,1125.50,1125.25,1125.50,46,20,66.00
11/14/2005,13:24,1125.50,1125.75,1125.25,1125.50,634,268,902.00
11/14/2005,13:25,1125.25,1125.50,1125.25,1125.25,23,15,38.00
11/14/2005,13:26,1125.50,1125.75,1125.25,1125.50,230,12,242.00
11/14/2005,13:27,1125.75,1125.75,1125.50,1125.75,32,24,56.00
11/14/2005,13:28,1125.50,1125.75,1125.25,1125.25,265,377,642.00
11/14/2005,13:29,1125.50,1125.75,1125.25,1125.50,207,10,217.00
11/14/2005,13:30,1125.50,1125.75,1125.50,1125.75,192,2,194.00
11/14/2005,13:31,1125.75,1126.00,1125.50,1126.00,1194,161,1355.00
11/14/2005,13:32,1126.00,1126.00,1125.75,1125.75,115,22,137.00
11/14/2005,13:33,1126.00,1126.00,1125.75,1126.00,464,1,465.00
11/14/2005,13:34,1125.75,1126.00,1125.75,1126.00,704,4,708.00
11/14/2005,13:35,1126.00,1126.25,1125.75,1126.25,399,66,465.00
11/14/2005,13:36,1126.00,1126.25,1126.00,1126.00,316,25,341.00
11/14/2005,13:37,1126.25,1126.75,1126.25,1126.50,1400,527,1927.00
11/14/2005,13:38,1126.50,1126.50,1126.25,1126.50,159,10,169.00
11/14/2005,13:39,1126.25,1126.50,1125.75,1126.00,58,1587,1645.00
11/14/2005,13:40,1126.00,1126.00,1125.25,1125.25,666,1340,2006.00
11/14/2005,13:41,1125.50,1125.75,1125.25,1125.50,537,665,1202.00
11/14/2005,13:42,1125.75,1125.75,1125.50,1125.50,27,122,149.00
11/14/2005,13:43,1125.50,1125.75,1125.25,1125.50,148,132,280.00
11/14/2005,13:44,1125.50,1125.75,1125.00,1125.00,83,527,610.00
11/14/2005,13:45,1125.00,1125.50,1125.00,1125.25,552,167,719.00
11/14/2005,13:46,1125.25,1125.50,1125.00,1125.25,330,254,584.00
11/14/2005,13:47,1125.25,1125.50,1125.00,1125.25,172,105,277.00
11/14/2005,13:48,1125.50,1125.50,1125.25,1125.50,40,12,52.00
11/14/2005,13:49,1125.50,1125.50,1125.25,1125.25,97,33,130.00
11/14/2005,13:50,1125.25,1125.50,1125.25,1125.25,3,31,34.00
11/14/2005,13:51,1125.50,1125.75,1125.25,1125.50,371,40,411.00
11/14/2005,13:52,1125.75,1125.75,1125.50,1125.50,23,98,121.00
11/14/2005,13:53,1125.50,1126.00,1125.50,1125.75,1143,72,1215.00
11/14/2005,13:54,1126.00,1126.00,1125.75,1125.75,27,44,71.00
11/14/2005,13:55,1125.75,1126.00,1125.75,1125.75,98,29,127.00
11/14/2005,13:56,1126.00,1126.00,1125.25,1125.50,273,640,913.00
11/14/2005,13:57,1125.50,1125.75,1125.25,1125.50,78,123,201.00
11/14/2005,13:58,1125.50,1125.75,1125.50,1125.50,45,97,142.00
11/14/2005,13:59,1125.50,1125.75,1125.25,1125.25,5,183,188.00
11/14/2005,14:00,1125.25,1125.50,1125.25,1125.50,161,18,179.00
11/14/2005,14:01,1125.50,1125.75,1125.25,1125.25,11,397,408.00
11/14/2005,14:02,1125.25,1125.50,1125.00,1125.50,491,705,1196.00
11/14/2005,14:03,1125.25,1125.50,1125.25,1125.25,22,49,71.00
11/14/2005,14:04,1125.25,1125.75,1125.25,1125.50,159,120,279.00
11/14/2005,14:05,1125.75,1125.75,1125.50,1125.75,63,17,80.00
11/14/2005,14:06,1125.75,1126.25,1125.50,1126.25,505,13,518.00
11/14/2005,14:07,1126.25,1126.25,1125.75,1125.75,19,253,272.00
11/14/2005,14:08,1125.75,1126.00,1125.50,1125.50,15,453,468.00
11/14/2005,14:09,1125.50,1125.50,1125.00,1125.50,282,475,757.00
11/14/2005,14:10,1125.25,1125.50,1125.25,1125.50,83,25,108.00
11/14/2005,14:11,1125.25,1125.50,1125.25,1125.25,12,12,24.00
11/14/2005,14:12,1125.50,1125.50,1125.25,1125.25,103,132,235.00
11/14/2005,14:13,1125.50,1125.50,1124.25,1124.50,612,3623,4235.00
11/14/2005,14:14,1124.50,1124.75,1124.25,1124.50,1470,427,1897.00
11/14/2005,14:15,1124.75,1124.75,1124.25,1124.75,222,297,519.00
11/14/2005,14:16,1124.75,1125.00,1124.50,1124.75,944,517,1461.00
11/14/2005,14:17,1125.00,1125.50,1125.00,1125.25,1732,52,1784.00
11/14/2005,14:18,1125.25,1125.50,1124.75,1125.00,143,427,570.00
11/14/2005,14:19,1125.25,1125.25,1124.75,1125.00,140,263,403.00
11/14/2005,14:20,1124.75,1125.25,1124.75,1125.00,166,367,533.00
11/14/2005,14:21,1125.00,1125.25,1125.00,1125.00,18,21,39.00
11/14/2005,14:22,1125.00,1125.25,1125.00,1125.00,11,122,133.00
11/14/2005,14:23,1125.25,1125.25,1125.00,1125.25,67,7,74.00
11/14/2005,14:24,1125.25,1126.00,1125.00,1126.00,2105,39,2144.00
11/14/2005,14:25,1126.00,1126.00,1125.50,1125.75,882,1786,2668.00
11/14/2005,14:26,1125.75,1126.00,1125.50,1125.75,30,202,232.00
11/14/2005,14:27,1125.75,1125.75,1125.50,1125.50,16,806,822.00
11/14/2005,14:28,1125.50,1125.50,1125.25,1125.25,198,186,384.00
11/14/2005,14:29,1125.25,1125.50,1125.25,1125.50,29,13,42.00
11/14/2005,14:30,1125.50,1125.50,1125.25,1125.25,928,33,961.00
11/14/2005,14:31,1125.50,1125.50,1125.25,1125.25,278,973,1251.00
11/14/2005,14:32,1125.25,1125.75,1125.25,1125.75,444,552,996.00
11/14/2005,14:33,1125.50,1125.75,1125.50,1125.50,315,36,351.00
11/14/2005,14:34,1125.75,1126.00,1125.50,1126.00,1861,600,2461.00
11/14/2005,14:35,1126.00,1126.00,1125.75,1125.75,474,394,868.00
11/14/2005,14:36,1125.75,1126.00,1125.75,1126.00,1377,23,1400.00
11/14/2005,14:37,1126.00,1127.00,1126.00,1126.50,3924,1844,5768.00
11/14/2005,14:38,1126.75,1127.00,1126.50,1127.00,846,53,899.00
11/14/2005,14:39,1127.00,1127.00,1126.50,1126.50,38,1045,1083.00
11/14/2005,14:40,1126.75,1126.75,1126.50,1126.75,136,76,212.00
11/14/2005,14:41,1126.75,1126.75,1126.50,1126.50,69,175,244.00
11/14/2005,14:42,1126.50,1126.75,1126.50,1126.50,68,737,805.00
11/14/2005,14:43,1126.75,1126.75,1125.50,1125.75,1447,5211,6658.00
11/14/2005,14:44,1125.75,1125.75,1125.25,1125.50,441,865,1306.00
11/14/2005,14:45,1125.50,1125.75,1125.25,1125.25,566,1018,1584.00
11/14/2005,14:46,1125.50,1126.50,1125.25,1126.50,3226,111,3337.00
11/14/2005,14:47,1126.25,1126.75,1126.25,1126.50,661,411,1072.00
11/14/2005,14:48,1126.25,1126.25,1126.00,1126.25,51,337,388.00
11/14/2005,14:49,1126.25,1126.50,1126.25,1126.50,278,108,386.00
11/14/2005,14:50,1126.50,1126.50,1126.00,1126.25,356,696,1052.00
11/14/2005,14:51,1126.25,1126.25,1126.00,1126.00,406,94,500.00
11/14/2005,14:52,1126.00,1126.25,1126.00,1126.00,147,296,443.00
11/14/2005,14:53,1126.00,1126.25,1125.75,1126.00,632,500,1132.00
11/14/2005,14:54,1126.00,1126.25,1125.75,1126.00,94,702,796.00
11/14/2005,14:55,1126.00,1126.00,1125.50,1125.75,50,1062,1112.00
11/14/2005,14:56,1125.50,1125.75,1125.50,1125.50,249,842,1091.00
11/14/2005,14:57,1125.75,1126.25,1125.50,1126.00,1548,602,2150.00
11/14/2005,14:58,1126.00,1126.25,1126.00,1126.25,1722,101,1823.00
11/14/2005,14:59,1126.25,1126.50,1126.00,1126.25,783,816,1599.00
11/14/2005,15:00,1126.50,1126.75,1126.00,1126.50,2149,2077,4226.00
11/14/2005,15:01,1126.50,1127.00,1126.25,1126.50,3043,1394,4437.00
11/14/2005,15:02,1126.75,1127.00,1126.50,1126.75,613,45,658.00
11/14/2005,15:03,1126.75,1127.00,1126.50,1126.75,458,451,909.00
11/14/2005,15:04,1126.75,1126.75,1126.50,1126.50,235,202,437.00
11/14/2005,15:05,1126.75,1127.00,1126.50,1126.75,1604,221,1825.00
11/14/2005,15:06,1127.00,1127.25,1126.75,1127.25,1181,176,1357.00
11/14/2005,15:07,1127.25,1127.75,1127.00,1127.25,3319,514,3833.00
11/14/2005,15:08,1127.25,1127.50,1127.00,1127.25,949,798,1747.00
11/14/2005,15:09,1127.50,1127.50,1127.00,1127.00,188,2041,2229.00
11/14/2005,15:10,1127.25,1127.25,1127.00,1127.25,739,58,797.00
11/14/2005,15:11,1127.50,1127.50,1127.00,1127.50,1883,576,2459.00
11/14/2005,15:12,1127.25,1127.50,1127.00,1127.25,164,585,749.00
11/14/2005,15:13,1127.25,1127.50,1127.00,1127.00,209,1011,1220.00
11/14/2005,15:14,1127.00,1127.25,1127.00,1127.25,997,325,1322.00
11/14/2005,15:15,1127.25,1127.25,1126.75,1127.00,2006,2086,4092.00
11/14/2005,15:16,1127.00,1127.25,1127.00,1127.25,99,0,99.00
11/14/2005,15:31,1126.75,1127.00,1126.75,1126.75,250,754,1004.00
11/14/2005,15:32,1126.75,1126.75,1126.50,1126.75,177,4,181.00
11/14/2005,15:33,1126.75,1126.75,1126.50,1126.75,3,4,7.00
11/14/2005,15:34,1126.50,1126.75,1126.50,1126.75,5,7,12.00
11/14/2005,15:35,1126.50,1126.75,1126.50,1126.75,49,3,52.00
11/14/2005,15:36,1126.75,1126.75,1126.50,1126.50,115,13,128.00
11/14/2005,15:37,1126.50,1126.75,1126.50,1126.75,111,15,126.00
11/14/2005,15:38,1126.50,1126.75,1126.50,1126.50,38,77,115.00
11/14/2005,15:39,1126.75,1126.75,1126.50,1126.50,13,16,29.00
11/14/2005,15:40,1126.50,1126.75,1126.25,1126.25,1,317,318.00
11/14/2005,15:41,1126.50,1126.50,1126.25,1126.50,26,100,126.00
11/14/2005,15:42,1126.50,1126.50,1126.50,1126.50,117,0,117.00
11/14/2005,15:43,1126.50,1126.75,1126.50,1126.50,20,6,26.00
11/14/2005,15:45,1126.50,1126.50,1126.50,1126.50,0,68,68.00
11/14/2005,15:46,1126.50,1126.50,1126.25,1126.25,0,6,6.00
11/14/2005,15:47,1126.25,1126.25,1126.25,1126.25,0,1,1.00
11/14/2005,15:48,1126.50,1126.50,1126.50,1126.50,25,0,25.00
11/14/2005,15:49,1126.25,1126.25,1126.25,1126.25,0,3,3.00
11/14/2005,15:52,1126.50,1126.50,1126.50,1126.50,3,0,3.00
11/14/2005,15:54,1126.50,1126.50,1126.50,1126.50,1,0,1.00
11/14/2005,15:55,1126.50,1126.50,1126.50,1126.50,129,0,129.00
11/14/2005,15:56,1126.50,1126.50,1126.50,1126.50,19,0,19.00
11/14/2005,15:58,1126.50,1126.50,1126.50,1126.50,24,0,24.00
11/14/2005,15:59,1126.50,1126.50,1126.25,1126.50,2,50,52.00
11/14/2005,16:00,1126.50,1126.50,1126.50,1126.50,38,0,38.00
11/14/2005,17:01,1126.75,1126.75,1126.50,1126.50,26,13,39.00
11/14/2005,17:02,1126.50,1126.50,1126.00,1126.25,4,263,267.00
11/14/2005,17:03,1126.25,1126.25,1126.00,1126.25,3,2,5.00
11/14/2005,17:04,1126.25,1126.25,1126.25,1126.25,1,0,1.00
11/14/2005,17:05,1126.00,1126.00,1125.50,1125.75,5,665,670.00
11/14/2005,17:06,1125.75,1125.75,1125.50,1125.75,30,1,31.00
11/14/2005,17:07,1125.75,1125.75,1125.75,1125.75,53,0,53.00
11/14/2005,17:08,1125.50,1125.50,1125.50,1125.50,0,2,2.00
11/14/2005,17:09,1125.50,1125.75,1125.50,1125.75,27,1,28.00
11/14/2005,17:10,1126.00,1126.00,1126.00,1126.00,11,0,11.00
11/14/2005,17:11,1126.00,1126.00,1126.00,1126.00,5,0,5.00
11/14/2005,17:15,1126.00,1126.00,1125.75,1125.75,3,2,5.00
11/14/2005,17:16,1126.00,1126.25,1126.00,1126.00,65,2,67.00
11/14/2005,17:19,1126.00,1126.00,1126.00,1126.00,0,58,58.00
11/14/2005,17:20,1125.75,1126.00,1125.75,1125.75,14,174,188.00
11/14/2005,17:21,1125.75,1125.75,1125.75,1125.75,0,28,28.00
11/14/2005,17:22,1126.00,1126.00,1126.00,1126.00,44,0,44.00
11/14/2005,17:23,1125.75,1126.00,1125.75,1126.00,1,47,48.00
11/14/2005,17:24,1125.75,1125.75,1125.75,1125.75,0,1,1.00
11/14/2005,17:25,1125.75,1125.75,1125.75,1125.75,0,17,17.00
11/14/2005,17:27,1125.75,1125.75,1125.75,1125.75,0,24,24.00
11/14/2005,17:30,1125.75,1125.75,1125.75,1125.75,0,24,24.00
11/14/2005,17:31,1125.75,1125.75,1125.75,1125.75,0,49,49.00
11/14/2005,17:33,1125.75,1125.75,1125.75,1125.75,0,2,2.00
11/14/2005,17:34,1125.75,1125.75,1125.75,1125.75,0,19,19.00
11/14/2005,17:35,1126.00,1126.00,1125.75,1126.00,6,1,7.00
11/14/2005,17:36,1126.00,1126.00,1126.00,1126.00,1,0,1.00
11/14/2005,17:38,1126.00,1126.00,1126.00,1126.00,1,0,1.00
11/14/2005,17:40,1125.75,1125.75,1125.75,1125.75,0,1,1.00
11/14/2005,17:41,1126.00,1126.00,1125.75,1125.75,1,1,2.00
11/14/2005,17:42,1125.75,1125.75,1125.75,1125.75,0,1,1.00
11/14/2005,17:43,1125.75,1126.00,1125.75,1126.00,2,6,8.00
11/14/2005,17:46,1126.00,1126.00,1126.00,1126.00,5,0,5.00
11/14/2005,17:48,1125.75,1126.00,1125.75,1126.00,1,1,2.00
11/14/2005,17:49,1126.00,1126.00,1125.75,1125.75,1,55,56.00
11/14/2005,17:50,1126.00,1126.00,1125.75,1125.75,1,4,5.00
11/14/2005,17:52,1125.75,1125.75,1125.75,1125.75,0,46,46.00
11/14/2005,17:53,1125.75,1125.75,1125.75,1125.75,0,4,4.00
11/14/2005,17:54,1125.75,1125.75,1125.75,1125.75,0,1,1.00
11/14/2005,17:55,1125.75,1125.75,1125.75,1125.75,0,5,5.00
11/14/2005,17:57,1125.50,1125.50,1125.50,1125.50,0,55,55.00
11/14/2005,17:58,1125.50,1125.50,1125.50,1125.50,0,50,50.00
11/14/2005,18:00,1125.50,1125.50,1125.50,1125.50,0,1,1.00
11/14/2005,18:01,1125.50,1125.50,1125.25,1125.25,0,41,41.00
11/14/2005,18:02,1125.50,1125.50,1125.25,1125.50,2,15,17.00
11/14/2005,18:03,1125.25,1125.50,1125.25,1125.25,7,8,15.00
11/14/2005,18:04,1125.50,1125.50,1125.25,1125.25,1,170,171.00
11/14/2005,18:05,1125.25,1125.50,1125.00,1125.50,11,17,28.00
11/14/2005,18:09,1125.25,1125.25,1125.25,1125.25,0,47,47.00
11/14/2005,18:10,1125.25,1125.25,1125.25,1125.25,0,15,15.00
11/14/2005,18:15,1125.50,1125.50,1125.50,1125.50,24,0,24.00
11/14/2005,18:17,1125.50,1125.50,1125.25,1125.25,5,2,7.00
11/14/2005,18:20,1125.50,1125.50,1125.50,1125.50,1,0,1.00
11/14/2005,18:21,1125.50,1125.50,1125.25,1125.25,4,2,6.00
11/14/2005,18:22,1125.50,1125.50,1125.50,1125.50,61,0,61.00
11/14/2005,18:24,1125.50,1125.50,1125.50,1125.50,2,0,2.00
11/14/2005,18:28,1125.50,1125.50,1125.50,1125.50,3,0,3.00
11/14/2005,18:29,1125.75,1125.75,1125.50,1125.50,1,1,2.00
11/14/2005,18:31,1125.50,1125.50,1125.50,1125.50,0,1,1.00
11/14/2005,18:32,1125.50,1125.50,1125.50,1125.50,0,14,14.00
11/14/2005,18:33,1125.25,1125.25,1125.25,1125.25,0,10,10.00
11/14/2005,18:34,1125.50,1125.50,1125.50,1125.50,36,0,36.00
11/14/2005,18:36,1125.50,1125.50,1125.50,1125.50,37,0,37.00
11/14/2005,18:37,1125.50,1125.50,1125.50,1125.50,9,0,9.00
11/14/2005,18:39,1125.50,1125.50,1125.50,1125.50,7,0,7.00
11/14/2005,18:40,1125.50,1125.50,1125.50,1125.50,8,0,8.00
11/14/2005,18:41,1125.50,1125.50,1125.50,1125.50,19,0,19.00
11/14/2005,18:42,1125.50,1125.50,1125.50,1125.50,67,0,67.00
11/14/2005,18:43,1125.25,1125.25,1125.25,1125.25,0,7,7.00
11/14/2005,18:44,1125.50,1125.50,1125.50,1125.50,8,0,8.00
11/14/2005,18:45,1125.50,1125.50,1125.50,1125.50,1,0,1.00
11/14/2005,18:46,1125.50,1125.50,1125.50,1125.50,4,0,4.00
11/14/2005,18:48,1125.50,1125.50,1125.50,1125.50,1,0,1.00
11/14/2005,18:51,1125.50,1125.50,1125.50,1125.50,4,0,4.00
11/14/2005,18:52,1125.25,1125.25,1125.25,1125.25,0,1,1.00
11/14/2005,18:53,1125.50,1125.50,1125.50,1125.50,77,0,77.00
11/14/2005,18:54,1125.50,1125.75,1125.50,1125.50,42,15,57.00
11/14/2005,18:55,1125.50,1125.50,1125.50,1125.50,0,1,1.00
11/14/2005,18:58,1125.50,1125.50,1125.50,1125.50,0,30,30.00
11/14/2005,18:59,1125.50,1125.50,1125.50,1125.50,0,10,10.00
11/14/2005,19:00,1125.50,1125.50,1125.25,1125.50,1,7,8.00
11/14/2005,19:01,1125.50,1125.50,1125.50,1125.50,5,0,5.00
11/14/2005,19:03,1125.25,1125.25,1125.25,1125.25,0,15,15.00
11/14/2005,19:04,1125.50,1125.50,1125.50,1125.50,40,0,40.00
11/14/2005,19:05,1125.50,1125.50,1125.50,1125.50,20,0,20.00
11/14/2005,19:06,1125.50,1125.50,1125.50,1125.50,2,0,2.00
11/14/2005,19:08,1125.50,1125.50,1125.50,1125.50,2,0,2.00
11/14/2005,19:10,1125.50,1125.50,1125.50,1125.50,2,0,2.00
11/14/2005,19:11,1125.50,1125.50,1125.50,1125.50,10,0,10.00
11/14/2005,19:13,1125.25,1125.25,1125.25,1125.25,0,1,1.00
11/14/2005,19:19,1125.50,1125.50,1125.50,1125.50,3,0,3.00
11/14/2005,19:20,1125.50,1125.50,1125.50,1125.50,20,0,20.00
11/14/2005,19:21,1125.50,1125.50,1125.50,1125.50,5,0,5.00
11/14/2005,19:22,1125.25,1125.50,1125.25,1125.50,5,4,9.00
11/14/2005,19:26,1125.50,1125.50,1125.50,1125.50,1,0,1.00
11/14/2005,19:28,1125.50,1125.50,1125.50,1125.50,2,0,2.00
11/14/2005,19:30,1125.50,1125.50,1125.50,1125.50,1,0,1.00
11/14/2005,19:31,1125.50,1125.50,1125.50,1125.50,24,0,24.00
11/14/2005,19:36,1125.25,1125.25,1125.25,1125.25,0,1,1.00
11/14/2005,19:41,1125.50,1125.50,1125.50,1125.50,28,0,28.00
11/14/2005,19:42,1125.50,1125.50,1125.50,1125.50,16,0,16.00
11/14/2005,19:43,1125.50,1125.50,1125.50,1125.50,10,0,10.00
11/14/2005,19:44,1125.25,1125.25,1125.25,1125.25,0,1,1.00
11/14/2005,19:45,1125.25,1125.25,1125.00,1125.00,0,218,218.00
11/14/2005,19:46,1125.00,1125.25,1125.00,1125.25,8,50,58.00
11/14/2005,19:47,1125.00,1125.00,1125.00,1125.00,0,66,66.00
11/14/2005,19:49,1125.00,1125.00,1124.75,1125.00,22,90,112.00
11/14/2005,19:50,1125.00,1125.00,1125.00,1125.00,33,0,33.00
11/14/2005,19:55,1125.00,1125.00,1124.50,1124.50,63,496,559.00
11/14/2005,19:56,1124.75,1124.75,1124.75,1124.75,40,0,40.00
11/14/2005,19:58,1124.75,1124.75,1124.75,1124.75,5,0,5.00
11/14/2005,19:59,1124.50,1124.50,1124.50,1124.50,0,32,32.00
11/14/2005,20:00,1124.50,1124.50,1124.50,1124.50,0,3,3.00
11/14/2005,20:01,1124.50,1124.50,1124.50,1124.50,0,82,82.00
11/14/2005,20:02,1124.50,1124.50,1124.50,1124.50,0,94,94.00
11/14/2005,20:03,1124.50,1124.50,1124.50,1124.50,0,20,20.00
11/14/2005,20:04,1124.50,1124.50,1124.25,1124.50,10,33,43.00
11/14/2005,20:05,1124.50,1124.50,1124.50,1124.50,42,0,42.00
11/14/2005,20:06,1124.50,1124.50,1124.50,1124.50,24,0,24.00
11/14/2005,20:08,1124.50,1124.50,1124.50,1124.50,1,0,1.00
11/14/2005,20:09,1124.50,1124.50,1124.50,1124.50,31,0,31.00
11/14/2005,20:10,1124.50,1124.50,1124.50,1124.50,2,0,2.00
11/14/2005,20:12,1124.50,1124.50,1124.50,1124.50,1,0,1.00
11/14/2005,20:13,1124.50,1124.50,1124.50,1124.50,1,0,1.00
11/14/2005,20:14,1124.50,1124.50,1124.50,1124.50,5,0,5.00
11/14/2005,20:15,1124.50,1124.50,1124.50,1124.50,12,0,12.00
11/14/2005,20:16,1124.50,1124.50,1124.50,1124.50,5,0,5.00
11/14/2005,20:18,1124.75,1124.75,1124.75,1124.75,4,0,4.00
11/14/2005,20:19,1124.75,1124.75,1124.50,1124.50,6,20,26.00
11/14/2005,20:20,1124.50,1124.50,1124.50,1124.50,0,24,24.00
11/14/2005,20:22,1124.75,1124.75,1124.75,1124.75,25,0,25.00
11/14/2005,20:23,1124.75,1124.75,1124.75,1124.75,13,0,13.00
11/14/2005,20:24,1124.75,1124.75,1124.75,1124.75,10,0,10.00
11/14/2005,20:25,1124.75,1124.75,1124.75,1124.75,9,0,9.00
11/14/2005,20:26,1124.50,1124.50,1124.50,1124.50,0,14,14.00
11/14/2005,20:27,1124.75,1124.75,1124.75,1124.75,2,0,2.00
11/14/2005,20:31,1124.75,1124.75,1124.75,1124.75,4,0,4.00
11/14/2005,20:33,1124.75,1124.75,1124.75,1124.75,3,0,3.00
11/14/2005,20:35,1124.75,1124.75,1124.75,1124.75,1,0,1.00
11/14/2005,20:37,1124.75,1124.75,1124.75,1124.75,2,0,2.00
11/14/2005,20:40,1124.75,1124.75,1124.75,1124.75,11,0,11.00
11/14/2005,20:41,1124.75,1124.75,1124.75,1124.75,68,0,68.00
11/14/2005,20:42,1124.75,1124.75,1124.75,1124.75,9,0,9.00
11/14/2005,20:43,1124.75,1124.75,1124.75,1124.75,9,0,9.00
11/14/2005,20:44,1124.75,1124.75,1124.75,1124.75,12,0,12.00
11/14/2005,20:45,1124.75,1124.75,1124.75,1124.75,36,0,36.00
11/14/2005,20:47,1124.75,1124.75,1124.75,1124.75,1,0,1.00
11/14/2005,20:49,1124.75,1124.75,1124.75,1124.75,1,0,1.00
11/14/2005,20:50,1124.50,1124.75,1124.50,1124.75,1,20,21.00
11/14/2005,20:51,1124.75,1124.75,1124.75,1124.75,5,0,5.00
11/14/2005,20:53,1124.50,1124.50,1124.50,1124.50,0,16,16.00
11/14/2005,20:54,1124.50,1124.50,1124.00,1124.25,21,709,730.00
11/14/2005,20:56,1124.00,1124.00,1124.00,1124.00,0,1,1.00
11/14/2005,20:58,1124.00,1124.25,1124.00,1124.25,8,1,9.00
11/14/2005,20:59,1124.25,1124.25,1124.25,1124.25,15,0,15.00
11/14/2005,21:00,1124.25,1124.25,1124.00,1124.25,46,1,47.00
11/14/2005,21:01,1124.25,1124.50,1124.25,1124.25,108,1,109.00
11/14/2005,21:02,1124.25,1124.25,1124.25,1124.25,0,117,117.00
11/14/2005,21:03,1124.25,1124.25,1124.25,1124.25,0,48,48.00
11/14/2005,21:04,1124.25,1124.25,1124.25,1124.25,0,14,14.00
11/14/2005,21:05,1124.25,1124.25,1124.25,1124.25,0,14,14.00
11/14/2005,21:06,1124.25,1124.25,1124.25,1124.25,0,1,1.00
11/14/2005,21:07,1124.00,1124.25,1124.00,1124.25,2,1,3.00
11/14/2005,21:09,1124.25,1124.25,1124.25,1124.25,1,0,1.00
11/14/2005,21:10,1124.25,1124.25,1124.25,1124.25,2,0,2.00
11/14/2005,21:11,1124.25,1124.25,1124.25,1124.25,4,0,4.00
11/14/2005,21:13,1124.25,1124.25,1124.25,1124.25,3,0,3.00
11/14/2005,21:14,1124.25,1124.25,1124.25,1124.25,3,0,3.00
11/14/2005,21:15,1124.25,1124.25,1124.25,1124.25,4,0,4.00
11/14/2005,21:16,1124.25,1124.25,1124.25,1124.25,2,0,2.00
11/14/2005,21:18,1124.25,1124.25,1124.25,1124.25,2,0,2.00
11/14/2005,21:19,1124.25,1124.25,1124.25,1124.25,1,0,1.00
11/14/2005,21:20,1124.25,1124.25,1124.25,1124.25,12,0,12.00
11/14/2005,21:21,1124.25,1124.25,1124.25,1124.25,16,0,16.00
11/14/2005,21:22,1124.25,1124.25,1124.25,1124.25,19,0,19.00
11/14/2005,21:23,1124.25,1124.25,1124.25,1124.25,17,0,17.00
11/14/2005,21:24,1124.25,1124.25,1124.00,1124.00,1,16,17.00
11/14/2005,21:25,1124.00,1124.25,1124.00,1124.00,20,130,150.00
11/14/2005,21:26,1124.00,1124.00,1123.75,1123.75,0,43,43.00
11/14/2005,21:27,1124.00,1124.00,1124.00,1124.00,21,0,21.00
11/14/2005,21:29,1124.00,1124.00,1124.00,1124.00,10,0,10.00
11/14/2005,21:30,1124.25,1124.25,1124.00,1124.00,9,5,14.00
11/14/2005,21:31,1124.00,1124.00,1124.00,1124.00,0,15,15.00
11/14/2005,21:34,1124.00,1124.00,1124.00,1124.00,0,4,4.00
11/14/2005,21:35,1124.25,1124.25,1124.25,1124.25,25,0,25.00
11/14/2005,21:36,1124.25,1124.25,1124.25,1124.25,5,0,5.00
11/14/2005,21:37,1124.25,1124.25,1124.25,1124.25,7,0,7.00
11/14/2005,21:38,1124.25,1124.25,1124.25,1124.25,77,0,77.00
11/14/2005,21:39,1124.25,1124.25,1124.25,1124.25,50,0,50.00
11/14/2005,21:40,1124.25,1124.25,1124.25,1124.25,4,0,4.00
11/14/2005,21:41,1124.00,1124.00,1124.00,1124.00,0,25,25.00
11/14/2005,21:43,1124.00,1124.00,1124.00,1124.00,0,25,25.00
11/14/2005,21:44,1124.00,1124.00,1124.00,1124.00,0,2,2.00
11/14/2005,21:45,1124.00,1124.00,1124.00,1124.00,0,30,30.00
11/14/2005,21:47,1124.00,1124.00,1124.00,1124.00,0,26,26.00
11/14/2005,21:48,1124.00,1124.00,1124.00,1124.00,0,30,30.00
11/14/2005,21:50,1124.25,1124.25,1124.00,1124.00,1,25,26.00
11/14/2005,21:51,1124.25,1124.25,1124.25,1124.25,1,0,1.00
11/14/2005,21:52,1124.00,1124.00,1124.00,1124.00,0,25,25.00
11/14/2005,21:53,1124.00,1124.25,1124.00,1124.25,1,18,19.00
11/14/2005,21:54,1124.00,1124.00,1124.00,1124.00,0,25,25.00
11/14/2005,21:56,1124.25,1124.25,1124.00,1124.25,2,26,28.00
11/14/2005,21:57,1124.25,1124.25,1124.25,1124.25,1,0,1.00
11/14/2005,21:58,1124.00,1124.00,1124.00,1124.00,0,26,26.00
11/14/2005,21:59,1124.00,1124.00,1124.00,1124.00,0,20,20.00
11/14/2005,22:00,1124.00,1124.00,1124.00,1124.00,0,7,7.00
11/14/2005,22:01,1124.00,1124.00,1124.00,1124.00,0,25,25.00
11/14/2005,22:05,1124.00,1124.00,1124.00,1124.00,0,50,50.00
11/14/2005,22:06,1124.25,1124.25,1124.00,1124.00,1,25,26.00
11/14/2005,22:07,1124.25,1124.25,1124.25,1124.25,3,0,3.00
11/14/2005,22:10,1124.25,1124.25,1124.25,1124.25,27,0,27.00
11/14/2005,22:11,1124.25,1124.25,1124.25,1124.25,165,0,165.00
11/14/2005,22:12,1124.25,1124.25,1124.00,1124.25,7,1,8.00
11/14/2005,22:14,1124.25,1124.25,1124.25,1124.25,96,0,96.00
11/14/2005,22:15,1124.25,1124.25,1124.25,1124.25,16,0,16.00
11/14/2005,22:16,1124.25,1124.25,1124.25,1124.25,1,0,1.00
11/14/2005,22:17,1124.00,1124.00,1124.00,1124.00,0,2,2.00
11/14/2005,22:18,1124.25,1124.25,1124.00,1124.00,12,1,13.00
11/14/2005,22:19,1124.25,1124.25,1124.25,1124.25,28,0,28.00
11/14/2005,22:20,1124.25,1124.25,1124.25,1124.25,13,0,13.00
11/14/2005,22:21,1124.25,1124.25,1124.25,1124.25,17,0,17.00
11/14/2005,22:23,1124.25,1124.25,1124.25,1124.25,1,0,1.00
11/14/2005,22:31,1124.25,1124.25,1124.25,1124.25,23,0,23.00
11/14/2005,22:32,1124.50,1124.50,1124.50,1124.50,30,0,30.00
11/14/2005,22:34,1124.50,1124.50,1124.50,1124.50,121,0,121.00
11/14/2005,22:36,1124.50,1124.50,1124.50,1124.50,10,0,10.00
11/14/2005,22:37,1124.50,1124.50,1124.50,1124.50,1,0,1.00
11/14/2005,22:38,1124.50,1124.50,1124.50,1124.50,10,0,10.00
11/14/2005,22:40,1124.50,1124.50,1124.50,1124.50,10,0,10.00
11/14/2005,22:43,1124.75,1124.75,1124.75,1124.75,2,0,2.00
11/14/2005,22:47,1124.50,1124.50,1124.50,1124.50,0,50,50.00
11/14/2005,22:48,1124.50,1124.50,1124.50,1124.50,0,10,10.00
11/14/2005,22:49,1124.50,1124.50,1124.50,1124.50,0,10,10.00
11/14/2005,22:50,1124.50,1124.50,1124.50,1124.50,0,27,27.00
11/14/2005,22:51,1124.50,1124.50,1124.50,1124.50,0,46,46.00
11/14/2005,22:53,1124.50,1124.50,1124.50,1124.50,0,26,26.00
11/14/2005,22:54,1124.50,1124.75,1124.50,1124.50,1,18,19.00
11/14/2005,22:56,1124.50,1124.50,1124.50,1124.50,0,1,1.00
11/14/2005,22:57,1124.25,1124.25,1124.25,1124.25,0,1,1.00
11/14/2005,22:59,1124.25,1124.25,1124.25,1124.25,0,50,50.00
11/14/2005,23:00,1124.25,1124.25,1124.25,1124.25,0,25,25.00
11/14/2005,23:01,1124.25,1124.25,1124.25,1124.25,0,31,31.00
11/14/2005,23:02,1124.00,1124.25,1124.00,1124.25,1,21,22.00
11/14/2005,23:03,1124.00,1124.00,1124.00,1124.00,0,25,25.00
11/14/2005,23:04,1124.00,1124.00,1124.00,1124.00,0,29,29.00
11/14/2005,23:05,1124.00,1124.00,1124.00,1124.00,0,35,35.00
11/14/2005,23:06,1124.00,1124.00,1124.00,1124.00,0,14,14.00
11/14/2005,23:07,1124.00,1124.00,1124.00,1124.00,0,1,1.00
11/14/2005,23:09,1124.00,1124.00,1124.00,1124.00,0,45,45.00
11/14/2005,23:10,1124.25,1124.25,1124.25,1124.25,59,0,59.00
11/14/2005,23:12,1124.25,1124.25,1124.00,1124.00,1,10,11.00
11/14/2005,23:17,1124.00,1124.00,1124.00,1124.00,0,20,20.00
11/14/2005,23:18,1124.00,1124.00,1124.00,1124.00,0,37,37.00
11/14/2005,23:19,1124.00,1124.00,1124.00,1124.00,0,5,5.00
11/14/2005,23:22,1124.00,1124.00,1124.00,1124.00,0,10,10.00
11/14/2005,23:24,1124.00,1124.25,1124.00,1124.25,1,20,21.00
11/14/2005,23:26,1124.00,1124.00,1124.00,1124.00,0,5,5.00
11/14/2005,23:29,1124.00,1124.00,1124.00,1124.00,0,10,10.00
11/14/2005,23:30,1124.00,1124.25,1124.00,1124.25,6,1,7.00
11/14/2005,23:31,1124.25,1124.25,1124.25,1124.25,1,0,1.00
11/14/2005,23:37,1124.00,1124.00,1124.00,1124.00,0,1,1.00
11/14/2005,23:40,1124.00,1124.00,1124.00,1124.00,0,52,52.00
11/14/2005,23:41,1124.00,1124.00,1124.00,1124.00,0,21,21.00
11/14/2005,23:43,1124.00,1124.00,1124.00,1124.00,0,2,2.00
11/14/2005,23:46,1124.00,1124.00,1124.00,1124.00,0,16,16.00
11/14/2005,23:47,1124.25,1124.25,1124.25,1124.25,1,0,1.00
11/14/2005,23:48,1124.00,1124.00,1124.00,1124.00,0,14,14.00
11/14/2005,23:50,1124.00,1124.00,1124.00,1124.00,0,10,10.00
11/14/2005,23:52,1124.25,1124.25,1124.25,1124.25,1,0,1.00
11/14/2005,23:55,1124.00,1124.00,1123.75,1123.75,0,12,12.00
11/14/2005,23:56,1124.00,1124.00,1124.00,1124.00,1,0,1.00
11/14/2005,23:57,1124.00,1124.00,1124.00,1124.00,3,0,3.00
11/14/2005,23:58,1123.75,1124.00,1123.75,1124.00,5,19,24.00
11/14/2005,23:59,1124.00,1124.00,1124.00,1124.00,3,0,3.00
11/15/2005,00:01,1124.00,1124.00,1124.00,1124.00,9,0,9.00
11/15/2005,00:02,1124.00,1124.00,1124.00,1124.00,5,0,5.00
11/15/2005,00:03,1124.00,1124.00,1124.00,1124.00,2,0,2.00
11/15/2005,00:04,1124.00,1124.00,1124.00,1124.00,4,0,4.00
11/15/2005,00:05,1124.00,1124.00,1124.00,1124.00,1,0,1.00
11/15/2005,00:07,1123.75,1124.00,1123.75,1124.00,5,29,34.00
11/15/2005,00:08,1124.00,1124.00,1124.00,1124.00,1,0,1.00
11/15/2005,00:09,1124.00,1124.00,1124.00,1124.00,9,0,9.00
11/15/2005,00:10,1124.00,1124.00,1124.00,1124.00,11,0,11.00
11/15/2005,00:11,1124.00,1124.00,1124.00,1124.00,9,0,9.00
11/15/2005,00:12,1124.00,1124.00,1124.00,1124.00,5,0,5.00
11/15/2005,00:13,1124.00,1124.00,1124.00,1124.00,6,0,6.00
11/15/2005,00:14,1124.00,1124.00,1124.00,1124.00,9,0,9.00
11/15/2005,00:15,1124.00,1124.00,1124.00,1124.00,46,0,46.00
11/15/2005,00:22,1124.00,1124.00,1124.00,1124.00,32,0,32.00
11/15/2005,00:24,1124.00,1124.00,1124.00,1124.00,1,0,1.00
11/15/2005,00:30,1124.25,1124.25,1124.25,1124.25,3,0,3.00
11/15/2005,00:31,1124.00,1124.00,1124.00,1124.00,0,17,17.00
11/15/2005,00:35,1124.00,1124.00,1124.00,1124.00,0,10,10.00
11/15/2005,00:42,1124.00,1124.00,1124.00,1124.00,0,12,12.00
11/15/2005,00:43,1124.25,1124.25,1124.25,1124.25,263,0,263.00
11/15/2005,00:44,1124.25,1124.25,1124.25,1124.25,5,0,5.00
11/15/2005,00:46,1124.25,1124.25,1124.25,1124.25,37,0,37.00
11/15/2005,00:47,1124.25,1124.25,1124.25,1124.25,6,0,6.00
11/15/2005,00:48,1124.50,1124.50,1124.50,1124.50,125,0,125.00
11/15/2005,00:49,1124.50,1124.50,1124.50,1124.50,33,0,33.00
11/15/2005,00:50,1124.25,1124.50,1124.25,1124.25,1,31,32.00
11/15/2005,00:52,1124.25,1124.25,1124.25,1124.25,0,12,12.00
11/15/2005,00:53,1124.25,1124.25,1124.25,1124.25,0,1,1.00
11/15/2005,00:55,1124.50,1124.50,1124.50,1124.50,93,0,93.00
11/15/2005,00:56,1124.50,1124.50,1124.50,1124.50,2,0,2.00
11/15/2005,00:57,1124.50,1124.50,1124.25,1124.25,5,1,6.00
11/15/2005,00:58,1124.25,1124.25,1124.25,1124.25,0,1,1.00
11/15/2005,00:59,1124.50,1124.50,1124.50,1124.50,26,0,26.00
11/15/2005,01:00,1124.50,1124.50,1124.50,1124.50,13,0,13.00
11/15/2005,01:01,1124.50,1124.50,1124.50,1124.50,21,0,21.00
11/15/2005,01:02,1124.50,1124.50,1124.25,1124.25,39,1,40.00
11/15/2005,01:03,1124.50,1124.50,1124.50,1124.50,20,0,20.00
11/15/2005,01:04,1124.50,1124.50,1124.50,1124.50,23,0,23.00
11/15/2005,01:05,1124.50,1124.50,1124.50,1124.50,5,0,5.00
11/15/2005,01:07,1124.50,1124.50,1124.50,1124.50,2,0,2.00
11/15/2005,01:10,1124.50,1124.50,1124.50,1124.50,18,0,18.00
11/15/2005,01:11,1124.50,1124.75,1124.50,1124.75,9,0,9.00
11/15/2005,01:12,1124.50,1124.50,1124.50,1124.50,0,15,15.00
11/15/2005,01:13,1124.50,1124.50,1124.50,1124.50,0,10,10.00
11/15/2005,01:16,1124.50,1124.50,1124.50,1124.50,0,16,16.00
11/15/2005,01:17,1124.50,1124.50,1124.50,1124.50,0,21,21.00
11/15/2005,01:18,1124.50,1124.50,1124.50,1124.50,0,94,94.00
11/15/2005,01:20,1124.50,1124.50,1124.50,1124.50,0,3,3.00
11/15/2005,01:21,1124.50,1124.50,1124.50,1124.50,0,1,1.00
11/15/2005,01:22,1124.50,1124.50,1124.50,1124.50,0,18,18.00
11/15/2005,01:25,1124.50,1124.50,1124.50,1124.50,0,1,1.00
11/15/2005,01:29,1124.75,1124.75,1124.75,1124.75,1,0,1.00
11/15/2005,01:30,1124.75,1124.75,1124.75,1124.75,101,0,101.00
11/15/2005,01:31,1124.75,1124.75,1124.75,1124.75,3,0,3.00
11/15/2005,01:32,1124.75,1124.75,1124.75,1124.75,14,0,14.00
11/15/2005,01:34,1124.75,1124.75,1124.75,1124.75,80,0,80.00
11/15/2005,01:36,1124.75,1124.75,1124.75,1124.75,10,0,10.00
11/15/2005,01:37,1124.75,1124.75,1124.75,1124.75,12,0,12.00
11/15/2005,01:38,1125.00,1125.00,1125.00,1125.00,90,0,90.00
11/15/2005,01:40,1124.75,1124.75,1124.75,1124.75,0,3,3.00
11/15/2005,01:41,1124.75,1124.75,1124.75,1124.75,0,1,1.00
11/15/2005,01:42,1124.75,1125.00,1124.75,1124.75,17,2,19.00
11/15/2005,01:45,1124.75,1124.75,1124.75,1124.75,0,5,5.00
11/15/2005,01:47,1124.75,1124.75,1124.75,1124.75,0,26,26.00
11/15/2005,01:49,1125.00,1125.00,1124.75,1124.75,1,5,6.00
11/15/2005,01:51,1124.75,1125.00,1124.75,1125.00,1,1,2.00
11/15/2005,01:54,1125.00,1125.00,1125.00,1125.00,36,0,36.00
11/15/2005,01:55,1124.75,1124.75,1124.75,1124.75,0,2,2.00
11/15/2005,01:57,1124.75,1124.75,1124.75,1124.75,0,1,1.00
11/15/2005,01:58,1124.75,1124.75,1124.75,1124.75,0,35,35.00
11/15/2005,01:59,1125.00,1125.00,1125.00,1125.00,11,0,11.00
11/15/2005,02:00,1125.00,1125.00,1125.00,1125.00,84,0,84.00
11/15/2005,02:01,1125.00,1125.00,1125.00,1125.00,48,0,48.00
11/15/2005,02:02,1124.75,1125.00,1124.75,1125.00,6,45,51.00
11/15/2005,02:03,1124.75,1125.00,1124.75,1124.75,25,75,100.00
11/15/2005,02:04,1124.75,1124.75,1124.50,1124.75,15,20,35.00
11/15/2005,02:05,1124.75,1124.75,1124.75,1124.75,14,0,14.00
11/15/2005,02:06,1124.75,1125.00,1124.75,1125.00,65,0,65.00
11/15/2005,02:07,1124.75,1125.00,1124.75,1124.75,3,64,67.00
11/15/2005,02:08,1125.00,1125.00,1125.00,1125.00,110,0,110.00
11/15/2005,02:09,1125.00,1125.50,1125.00,1125.50,299,4,303.00
11/15/2005,02:10,1125.25,1125.50,1125.25,1125.50,15,10,25.00
11/15/2005,02:11,1125.50,1125.50,1125.50,1125.50,71,0,71.00
11/15/2005,02:12,1125.50,1125.50,1125.50,1125.50,97,0,97.00
11/15/2005,02:13,1125.50,1125.50,1125.50,1125.50,110,0,110.00
11/15/2005,02:14,1125.50,1125.50,1125.50,1125.50,161,0,161.00
11/15/2005,02:15,1125.50,1125.50,1125.50,1125.50,24,0,24.00
11/15/2005,02:16,1125.50,1125.50,1125.50,1125.50,52,0,52.00
11/15/2005,02:17,1125.50,1125.50,1125.50,1125.50,52,0,52.00
11/15/2005,02:18,1125.50,1125.50,1125.50,1125.50,34,0,34.00
11/15/2005,02:19,1125.50,1125.50,1125.50,1125.50,6,0,6.00
11/15/2005,02:20,1125.50,1125.50,1125.50,1125.50,21,0,21.00
11/15/2005,02:21,1125.50,1125.75,1125.50,1125.75,133,0,133.00
11/15/2005,02:22,1125.75,1125.75,1125.75,1125.75,304,0,304.00
11/15/2005,02:23,1125.75,1126.00,1125.75,1125.75,152,1,153.00
11/15/2005,02:24,1125.75,1125.75,1125.75,1125.75,0,10,10.00
11/15/2005,02:25,1126.00,1126.00,1125.75,1125.75,2,28,30.00
11/15/2005,02:26,1125.75,1125.75,1125.75,1125.75,0,4,4.00
11/15/2005,02:27,1125.75,1125.75,1125.75,1125.75,0,104,104.00
11/15/2005,02:28,1125.75,1125.75,1125.75,1125.75,0,56,56.00
11/15/2005,02:32,1125.50,1125.50,1125.50,1125.50,0,40,40.00
11/15/2005,02:33,1125.50,1125.50,1125.50,1125.50,0,103,103.00
11/15/2005,02:34,1125.75,1125.75,1125.50,1125.50,1,84,85.00
11/15/2005,02:35,1125.50,1125.50,1125.50,1125.50,0,124,124.00
11/15/2005,02:36,1125.50,1125.75,1125.50,1125.75,21,3,24.00
11/15/2005,02:37,1125.75,1125.75,1125.75,1125.75,2,0,2.00
11/15/2005,02:39,1125.75,1126.75,1125.75,1126.75,840,0,840.00
11/15/2005,02:40,1126.50,1126.50,1126.25,1126.25,0,107,107.00
11/15/2005,02:41,1126.50,1126.75,1126.50,1126.50,75,57,132.00
11/15/2005,02:42,1126.50,1126.50,1126.25,1126.25,0,8,8.00
11/15/2005,02:43,1126.50,1126.50,1126.25,1126.25,30,17,47.00
11/15/2005,02:44,1126.25,1126.25,1126.25,1126.25,0,3,3.00
11/15/2005,02:45,1126.50,1126.75,1126.50,1126.75,58,0,58.00
11/15/2005,02:46,1126.75,1126.75,1126.75,1126.75,202,0,202.00
11/15/2005,02:47,1126.75,1126.75,1126.75,1126.75,138,0,138.00
11/15/2005,02:48,1126.75,1126.75,1126.75,1126.75,65,0,65.00
11/15/2005,02:49,1126.75,1126.75,1126.75,1126.75,28,0,28.00
11/15/2005,02:50,1126.75,1126.75,1126.75,1126.75,5,0,5.00
11/15/2005,02:51,1126.50,1126.50,1126.00,1126.25,13,250,263.00
11/15/2005,02:52,1126.25,1126.25,1126.00,1126.25,55,107,162.00
11/15/2005,02:54,1126.50,1126.50,1126.25,1126.25,4,59,63.00
11/15/2005,02:55,1126.25,1126.25,1126.25,1126.25,0,10,10.00
11/15/2005,02:56,1126.25,1126.25,1126.25,1126.25,0,10,10.00
11/15/2005,02:57,1126.25,1126.25,1126.00,1126.25,10,51,61.00
11/15/2005,02:59,1126.25,1126.50,1126.25,1126.25,13,36,49.00
11/15/2005,03:00,1126.50,1126.50,1126.25,1126.25,200,40,240.00
11/15/2005,03:01,1126.25,1126.50,1126.25,1126.25,5,33,38.00
11/15/2005,03:02,1126.25,1126.25,1126.25,1126.25,0,26,26.00
11/15/2005,03:03,1126.25,1126.25,1126.25,1126.25,0,1,1.00
11/15/2005,03:05,1126.25,1126.25,1126.25,1126.25,0,22,22.00
11/15/2005,03:06,1126.25,1126.25,1126.00,1126.00,0,129,129.00
11/15/2005,03:07,1126.00,1126.00,1125.75,1125.75,0,13,13.00
11/15/2005,03:08,1126.00,1126.00,1125.75,1126.00,46,2,48.00
11/15/2005,03:09,1126.00,1126.00,1126.00,1126.00,12,0,12.00
11/15/2005,03:10,1126.00,1126.00,1126.00,1126.00,30,0,30.00
11/15/2005,03:11,1126.00,1126.00,1126.00,1126.00,1,0,1.00
11/15/2005,03:12,1126.00,1126.00,1126.00,1126.00,5,0,5.00
11/15/2005,03:13,1126.00,1126.00,1126.00,1126.00,16,0,16.00
11/15/2005,03:14,1126.00,1126.00,1126.00,1126.00,45,0,45.00
11/15/2005,03:15,1126.00,1126.25,1126.00,1126.00,14,13,27.00
11/15/2005,03:16,1125.75,1125.75,1125.50,1125.50,0,91,91.00
11/15/2005,03:17,1125.50,1125.50,1125.50,1125.50,0,126,126.00
11/15/2005,03:18,1125.50,1125.75,1125.50,1125.75,23,35,58.00
11/15/2005,03:19,1125.75,1126.00,1125.75,1125.75,103,77,180.00
11/15/2005,03:21,1125.75,1126.00,1125.75,1126.00,5,1,6.00
11/15/2005,03:22,1126.00,1126.00,1126.00,1126.00,8,0,8.00
11/15/2005,03:23,1126.00,1126.00,1126.00,1126.00,25,0,25.00
11/15/2005,03:25,1126.00,1126.00,1126.00,1126.00,6,0,6.00
11/15/2005,03:26,1125.75,1125.75,1125.75,1125.75,0,105,105.00
11/15/2005,03:27,1125.75,1125.75,1125.75,1125.75,0,62,62.00
11/15/2005,03:28,1125.75,1125.75,1125.50,1125.50,14,26,40.00
11/15/2005,03:31,1125.75,1125.75,1125.75,1125.75,2,0,2.00
11/15/2005,03:32,1125.75,1125.75,1125.75,1125.75,2,0,2.00
11/15/2005,03:34,1125.75,1125.75,1125.75,1125.75,47,0,47.00
11/15/2005,03:35,1125.75,1125.75,1125.75,1125.75,35,0,35.00
11/15/2005,03:36,1125.50,1125.50,1125.50,1125.50,0,67,67.00
11/15/2005,03:37,1125.75,1125.75,1125.75,1125.75,6,0,6.00
11/15/2005,03:38,1125.75,1125.75,1125.75,1125.75,98,0,98.00
11/15/2005,03:39,1125.75,1125.75,1125.75,1125.75,3,0,3.00
11/15/2005,03:40,1125.75,1125.75,1125.75,1125.75,2,0,2.00
11/15/2005,03:41,1125.75,1125.75,1125.75,1125.75,2,0,2.00
11/15/2005,03:42,1125.75,1125.75,1125.75,1125.75,1,0,1.00
11/15/2005,03:44,1126.00,1126.00,1126.00,1126.00,1,0,1.00
11/15/2005,03:46,1125.75,1125.75,1125.75,1125.75,0,45,45.00
11/15/2005,03:47,1125.75,1125.75,1125.75,1125.75,0,1,1.00
11/15/2005,03:49,1125.50,1125.75,1125.50,1125.75,11,7,18.00
11/15/2005,03:50,1125.75,1125.75,1125.75,1125.75,2,0,2.00
11/15/2005,03:53,1125.75,1125.75,1125.75,1125.75,1,0,1.00
11/15/2005,03:55,1125.50,1125.50,1125.50,1125.50,0,105,105.00
11/15/2005,03:56,1125.50,1125.50,1125.50,1125.50,0,10,10.00
11/15/2005,03:57,1125.50,1125.50,1125.50,1125.50,0,11,11.00
11/15/2005,03:59,1125.25,1125.25,1125.25,1125.25,0,80,80.00
11/15/2005,04:00,1125.25,1125.25,1125.25,1125.25,0,42,42.00
11/15/2005,04:01,1125.25,1125.25,1125.25,1125.25,0,21,21.00
11/15/2005,04:02,1125.00,1125.00,1125.00,1125.00,0,159,159.00
11/15/2005,04:03,1125.25,1125.50,1125.25,1125.25,72,19,91.00
11/15/2005,04:04,1125.25,1125.25,1125.25,1125.25,0,18,18.00
11/15/2005,04:05,1125.25,1125.25,1125.25,1125.25,0,1,1.00
11/15/2005,04:06,1125.25,1125.25,1125.25,1125.25,0,5,5.00
11/15/2005,04:07,1125.50,1125.50,1125.25,1125.25,1,20,21.00
11/15/2005,04:08,1125.25,1125.25,1125.00,1125.00,0,64,64.00
11/15/2005,04:09,1125.00,1125.00,1125.00,1125.00,0,1,1.00
11/15/2005,04:10,1125.00,1125.00,1125.00,1125.00,0,27,27.00
11/15/2005,04:11,1124.75,1124.75,1124.75,1124.75,0,152,152.00
11/15/2005,04:12,1124.75,1124.75,1124.75,1124.75,0,4,4.00
11/15/2005,04:13,1125.00,1125.00,1124.75,1124.75,1,79,80.00
11/15/2005,04:14,1125.00,1125.00,1124.75,1124.75,2,2,4.00
11/15/2005,04:18,1125.00,1125.25,1125.00,1125.25,260,10,270.00
11/15/2005,04:20,1125.00,1125.00,1125.00,1125.00,0,65,65.00
11/15/2005,04:23,1125.00,1125.00,1125.00,1125.00,0,1,1.00
11/15/2005,04:24,1125.00,1125.00,1125.00,1125.00,0,25,25.00
11/15/2005,04:25,1125.00,1125.00,1124.75,1124.75,0,2,2.00
11/15/2005,04:27,1124.75,1124.75,1124.75,1124.75,0,1,1.00
11/15/2005,04:28,1124.75,1124.75,1124.75,1124.75,0,2,2.00
11/15/2005,04:30,1124.75,1124.75,1124.50,1124.50,0,144,144.00
11/15/2005,04:31,1124.75,1124.75,1124.75,1124.75,10,0,10.00
11/15/2005,04:32,1124.75,1125.00,1124.50,1125.00,41,50,91.00
11/15/2005,04:34,1125.00,1125.00,1125.00,1125.00,1,0,1.00
11/15/2005,04:36,1124.75,1124.75,1124.75,1124.75,0,50,50.00
11/15/2005,04:37,1125.00,1125.00,1124.75,1124.75,2,1,3.00
11/15/2005,04:39,1125.00,1125.00,1125.00,1125.00,1,0,1.00
11/15/2005,04:40,1124.75,1124.75,1124.75,1124.75,0,97,97.00
11/15/2005,04:42,1124.75,1124.75,1124.75,1124.75,0,1,1.00
11/15/2005,04:43,1124.75,1125.00,1124.75,1125.00,65,1,66.00
11/15/2005,04:44,1125.00,1125.25,1125.00,1125.25,30,0,30.00
11/15/2005,04:45,1125.00,1125.00,1125.00,1125.00,0,30,30.00
11/15/2005,04:46,1125.00,1125.00,1125.00,1125.00,0,76,76.00
11/15/2005,04:47,1125.25,1125.25,1125.25,1125.25,1,0,1.00
11/15/2005,04:49,1125.25,1125.25,1125.25,1125.25,101,0,101.00
11/15/2005,04:50,1125.25,1125.25,1125.25,1125.25,10,0,10.00
11/15/2005,04:51,1125.25,1125.25,1125.25,1125.25,18,0,18.00
11/15/2005,04:52,1125.00,1125.00,1125.00,1125.00,0,17,17.00
11/15/2005,04:53,1125.00,1125.00,1125.00,1125.00,0,12,12.00
11/15/2005,04:54,1125.00,1125.00,1125.00,1125.00,0,42,42.00
11/15/2005,04:55,1125.00,1125.00,1125.00,1125.00,0,1,1.00
11/15/2005,04:56,1124.75,1124.75,1124.75,1124.75,0,164,164.00
11/15/2005,04:57,1124.50,1124.75,1124.50,1124.75,5,50,55.00
11/15/2005,04:58,1124.75,1124.75,1124.75,1124.75,101,0,101.00
11/15/2005,04:59,1124.75,1124.75,1124.75,1124.75,32,0,32.00
11/15/2005,05:00,1124.50,1124.50,1124.50,1124.50,0,2,2.00
11/15/2005,05:01,1124.50,1124.50,1124.50,1124.50,0,256,256.00
11/15/2005,05:02,1124.50,1124.50,1124.50,1124.50,0,80,80.00
11/15/2005,05:03,1124.50,1125.00,1124.50,1125.00,177,50,227.00
11/15/2005,05:04,1124.75,1125.00,1124.75,1124.75,2,62,64.00
11/15/2005,05:05,1124.75,1124.75,1124.75,1124.75,0,5,5.00
11/15/2005,05:06,1124.75,1124.75,1124.75,1124.75,0,53,53.00
11/15/2005,05:07,1124.50,1125.00,1124.50,1125.00,41,5,46.00
11/15/2005,05:08,1124.75,1124.75,1124.50,1124.50,0,11,11.00
11/15/2005,05:09,1124.50,1124.50,1124.50,1124.50,0,1,1.00
11/15/2005,05:10,1124.50,1124.75,1124.50,1124.75,4,8,12.00
11/15/2005,05:11,1124.75,1124.75,1124.75,1124.75,124,0,124.00
11/15/2005,05:12,1124.75,1124.75,1124.50,1124.50,42,4,46.00
11/15/2005,05:14,1124.75,1124.75,1124.50,1124.75,2,109,111.00
11/15/2005,05:15,1124.75,1124.75,1124.50,1124.50,1,4,5.00
11/15/2005,05:16,1124.75,1124.75,1124.75,1124.75,10,0,10.00
11/15/2005,05:17,1124.75,1124.75,1124.50,1124.50,1,216,217.00
11/15/2005,05:18,1124.50,1124.50,1124.25,1124.50,27,24,51.00
11/15/2005,05:19,1124.50,1124.50,1124.50,1124.50,28,0,28.00
11/15/2005,05:21,1124.25,1124.50,1124.00,1124.25,39,248,287.00
11/15/2005,05:22,1124.25,1124.25,1124.00,1124.00,93,4,97.00
11/15/2005,05:23,1124.25,1124.25,1124.25,1124.25,15,0,15.00
11/15/2005,05:24,1124.25,1124.25,1124.00,1124.00,45,4,49.00
11/15/2005,05:25,1124.25,1124.25,1124.00,1124.25,11,40,51.00
11/15/2005,05:26,1124.00,1124.00,1124.00,1124.00,0,29,29.00
11/15/2005,05:27,1124.00,1124.00,1124.00,1124.00,0,101,101.00
11/15/2005,05:28,1124.00,1124.00,1123.75,1124.00,39,67,106.00
11/15/2005,05:29,1124.00,1124.00,1124.00,1124.00,143,0,143.00
11/15/2005,05:30,1124.25,1124.25,1124.25,1124.25,4,0,4.00
11/15/2005,05:31,1124.00,1124.25,1124.00,1124.25,7,22,29.00
11/15/2005,05:32,1124.25,1124.25,1124.00,1124.00,3,4,7.00
11/15/2005,05:33,1124.00,1124.25,1124.00,1124.25,1,56,57.00
11/15/2005,05:34,1124.25,1124.25,1124.00,1124.00,58,17,75.00
11/15/2005,05:36,1124.25,1124.25,1124.00,1124.00,5,6,11.00
11/15/2005,05:37,1124.00,1124.00,1124.00,1124.00,0,5,5.00
11/15/2005,05:38,1124.25,1124.25,1124.25,1124.25,1,0,1.00
11/15/2005,05:39,1124.25,1124.25,1124.25,1124.25,12,0,12.00
11/15/2005,05:40,1124.00,1124.00,1124.00,1124.00,0,4,4.00
11/15/2005,05:41,1124.00,1124.25,1124.00,1124.25,66,4,70.00
11/15/2005,05:42,1124.25,1124.25,1124.25,1124.25,4,0,4.00
11/15/2005,05:43,1124.25,1124.25,1124.25,1124.25,28,0,28.00
11/15/2005,05:44,1124.00,1124.00,1124.00,1124.00,0,104,104.00
11/15/2005,05:45,1124.25,1124.25,1124.00,1124.25,10,4,14.00
11/15/2005,05:46,1124.25,1124.25,1124.25,1124.25,3,0,3.00
11/15/2005,05:47,1124.25,1124.25,1124.00,1124.00,1,4,5.00
11/15/2005,05:48,1124.00,1124.00,1123.75,1124.00,45,165,210.00
11/15/2005,05:49,1124.00,1124.00,1124.00,1124.00,50,0,50.00
11/15/2005,05:50,1124.25,1124.25,1124.25,1124.25,125,0,125.00
11/15/2005,05:51,1124.00,1124.00,1124.00,1124.00,0,4,4.00
11/15/2005,05:52,1124.25,1124.25,1124.25,1124.25,122,0,122.00
11/15/2005,05:53,1124.25,1124.25,1124.25,1124.25,95,0,95.00
11/15/2005,05:54,1124.25,1124.25,1124.00,1124.00,10,170,180.00
11/15/2005,05:55,1124.00,1124.00,1123.75,1124.00,43,129,172.00
11/15/2005,05:56,1124.00,1124.00,1124.00,1124.00,64,0,64.00
11/15/2005,05:57,1123.75,1123.75,1123.50,1123.50,0,310,310.00
11/15/2005,05:58,1123.50,1123.75,1123.50,1123.75,95,7,102.00
11/15/2005,05:59,1123.75,1124.00,1123.50,1124.00,50,10,60.00
11/15/2005,06:00,1123.75,1123.75,1123.75,1123.75,0,6,6.00
11/15/2005,06:01,1123.75,1123.75,1123.50,1123.75,67,198,265.00
11/15/2005,06:02,1123.75,1123.75,1123.75,1123.75,46,0,46.00
11/15/2005,06:03,1123.75,1123.75,1123.75,1123.75,19,0,19.00
11/15/2005,06:04,1124.00,1124.00,1124.00,1124.00,2,0,2.00
11/15/2005,06:05,1123.75,1123.75,1123.75,1123.75,0,5,5.00
11/15/2005,06:07,1124.00,1124.25,1124.00,1124.25,168,0,168.00
11/15/2005,06:08,1124.25,1124.25,1124.00,1124.00,1,4,5.00
11/15/2005,06:09,1124.25,1124.25,1124.00,1124.00,55,2,57.00
11/15/2005,06:10,1124.25,1124.50,1124.00,1124.25,140,30,170.00
11/15/2005,06:11,1124.25,1124.25,1124.00,1124.00,0,6,6.00
11/15/2005,06:12,1124.25,1124.25,1124.25,1124.25,3,0,3.00
11/15/2005,06:13,1124.00,1124.00,1124.00,1124.00,0,5,5.00
11/15/2005,06:14,1124.25,1124.25,1124.00,1124.25,15,15,30.00
11/15/2005,06:15,1124.25,1124.25,1124.00,1124.25,42,5,47.00
11/15/2005,06:16,1124.25,1124.25,1124.00,1124.00,30,4,34.00
11/15/2005,06:17,1124.25,1124.25,1124.25,1124.25,1,0,1.00
11/15/2005,06:18,1124.00,1124.00,1123.75,1124.00,2,107,109.00
11/15/2005,06:19,1124.00,1124.00,1124.00,1124.00,22,0,22.00
11/15/2005,06:20,1124.00,1124.00,1124.00,1124.00,4,0,4.00
11/15/2005,06:21,1124.00,1124.00,1124.00,1124.00,5,0,5.00
11/15/2005,06:22,1124.25,1124.25,1124.25,1124.25,4,0,4.00
11/15/2005,06:23,1124.00,1124.00,1124.00,1124.00,0,71,71.00
11/15/2005,06:24,1124.00,1124.00,1123.75,1123.75,0,30,30.00
11/15/2005,06:26,1123.75,1124.00,1123.75,1124.00,80,54,134.00
11/15/2005,06:27,1124.00,1124.25,1124.00,1124.25,100,0,100.00
11/15/2005,06:28,1124.50,1124.50,1124.25,1124.25,1,14,15.00
11/15/2005,06:29,1124.25,1124.50,1124.25,1124.25,3,37,40.00
11/15/2005,06:30,1124.25,1124.25,1124.00,1124.25,1,5,6.00
11/15/2005,06:31,1124.00,1124.00,1124.00,1124.00,0,21,21.00
11/15/2005,06:32,1124.00,1124.25,1124.00,1124.00,2,21,23.00
11/15/2005,06:33,1124.25,1124.25,1124.00,1124.00,130,4,134.00
11/15/2005,06:35,1124.00,1124.25,1124.00,1124.00,7,6,13.00
11/15/2005,06:36,1124.00,1124.00,1124.00,1124.00,0,4,4.00
11/15/2005,06:38,1124.00,1124.00,1124.00,1124.00,0,5,5.00
11/15/2005,06:39,1124.00,1124.00,1124.00,1124.00,0,4,4.00
11/15/2005,06:40,1124.25,1124.25,1124.25,1124.25,25,0,25.00
11/15/2005,06:41,1124.25,1124.25,1124.00,1124.00,25,5,30.00
11/15/2005,06:42,1124.25,1124.25,1124.00,1124.25,59,4,63.00
11/15/2005,06:43,1124.25,1124.25,1124.00,1124.25,97,4,101.00
11/15/2005,06:44,1124.25,1124.25,1124.25,1124.25,11,0,11.00
11/15/2005,06:45,1124.25,1124.25,1124.25,1124.25,42,0,42.00
11/15/2005,06:46,1124.25,1124.25,1124.00,1124.25,15,4,19.00
11/15/2005,06:47,1124.25,1124.25,1124.00,1124.25,41,5,46.00
11/15/2005,06:48,1124.25,1124.25,1124.25,1124.25,35,0,35.00
11/15/2005,06:49,1124.25,1124.25,1124.00,1124.25,85,4,89.00
11/15/2005,06:50,1124.25,1124.50,1124.25,1124.50,25,0,25.00
11/15/2005,06:51,1124.25,1124.25,1124.25,1124.25,0,59,59.00
11/15/2005,06:52,1124.25,1124.25,1124.25,1124.25,0,4,4.00
11/15/2005,06:53,1124.50,1124.50,1124.25,1124.25,7,26,33.00
11/15/2005,06:54,1124.25,1124.50,1124.25,1124.50,45,216,261.00
11/15/2005,06:55,1124.50,1124.50,1124.25,1124.25,10,4,14.00
11/15/2005,06:56,1124.25,1124.25,1124.25,1124.25,0,10,10.00
11/15/2005,06:57,1124.50,1124.50,1124.25,1124.50,14,25,39.00
11/15/2005,06:58,1124.25,1124.50,1124.25,1124.25,4,144,148.00
11/15/2005,06:59,1124.25,1124.25,1124.00,1124.25,3,16,19.00
11/15/2005,07:01,1124.00,1124.00,1124.00,1124.00,0,5,5.00
11/15/2005,07:02,1124.25,1124.25,1124.00,1124.00,4,4,8.00
11/15/2005,07:03,1124.25,1124.25,1124.25,1124.25,10,0,10.00
11/15/2005,07:04,1124.25,1124.25,1124.00,1124.25,20,5,25.00
11/15/2005,07:05,1124.25,1124.25,1124.00,1124.25,135,4,139.00
11/15/2005,07:06,1124.25,1124.25,1124.25,1124.25,7,0,7.00
11/15/2005,07:07,1124.00,1124.25,1124.00,1124.25,1,12,13.00
11/15/2005,07:08,1124.00,1124.50,1124.00,1124.25,240,16,256.00
11/15/2005,07:09,1124.50,1124.50,1124.50,1124.50,132,0,132.00
11/15/2005,07:10,1124.25,1124.50,1124.25,1124.50,114,6,120.00
11/15/2005,07:11,1124.50,1124.50,1124.25,1124.50,153,145,298.00
11/15/2005,07:12,1124.50,1124.50,1124.25,1124.25,15,61,76.00
11/15/2005,07:13,1124.25,1124.25,1124.25,1124.25,0,8,8.00
11/15/2005,07:14,1124.25,1124.25,1124.25,1124.25,0,74,74.00
11/15/2005,07:15,1124.25,1124.25,1124.00,1124.00,6,16,22.00
11/15/2005,07:16,1124.00,1124.00,1124.00,1124.00,0,159,159.00
11/15/2005,07:17,1124.25,1124.25,1124.00,1124.00,102,32,134.00
11/15/2005,07:18,1124.00,1124.25,1124.00,1124.25,10,11,21.00
11/15/2005,07:19,1124.25,1124.25,1124.00,1124.25,10,4,14.00
11/15/2005,07:20,1124.00,1124.25,1124.00,1124.00,73,10,83.00
11/15/2005,07:21,1124.25,1124.50,1124.25,1124.25,89,39,128.00
11/15/2005,07:22,1124.25,1124.25,1124.25,1124.25,0,77,77.00
11/15/2005,07:23,1124.50,1124.50,1124.25,1124.50,7,2,9.00
11/15/2005,07:24,1124.25,1124.50,1124.25,1124.50,20,5,25.00
11/15/2005,07:25,1124.50,1124.50,1124.50,1124.50,43,0,43.00
11/15/2005,07:26,1124.50,1124.50,1124.25,1124.25,10,4,14.00
11/15/2005,07:27,1124.50,1124.50,1124.25,1124.50,317,12,329.00
11/15/2005,07:28,1124.50,1124.50,1124.25,1124.50,55,38,93.00
11/15/2005,07:29,1124.50,1124.50,1124.25,1124.25,155,84,239.00
11/15/2005,07:30,1124.50,1124.50,1124.25,1124.25,88,232,320.00
11/15/2005,07:31,1124.50,1126.00,1124.25,1126.00,3964,2129,6093.00
11/15/2005,07:32,1126.00,1126.00,1125.25,1126.00,1275,1530,2805.00
11/15/2005,07:33,1126.00,1126.50,1125.75,1126.50,1408,313,1721.00
11/15/2005,07:34,1126.50,1126.75,1126.25,1126.50,1855,160,2015.00
11/15/2005,07:35,1126.50,1126.75,1126.00,1126.25,528,802,1330.00
11/15/2005,07:36,1126.25,1126.50,1126.25,1126.50,74,199,273.00
11/15/2005,07:37,1126.25,1126.50,1126.00,1126.00,117,319,436.00
11/15/2005,07:38,1126.00,1126.25,1125.75,1126.00,268,620,888.00
11/15/2005,07:39,1126.00,1126.25,1126.00,1126.00,286,838,1124.00
11/15/2005,07:40,1126.25,1126.25,1125.75,1126.25,169,87,256.00
11/15/2005,07:41,1126.25,1126.25,1126.00,1126.00,48,17,65.00
11/15/2005,07:42,1126.25,1126.25,1126.00,1126.00,2,9,11.00
11/15/2005,07:43,1126.25,1126.50,1126.00,1126.25,461,189,650.00
11/15/2005,07:44,1126.25,1126.25,1126.00,1126.00,1,3,4.00
11/15/2005,07:45,1126.00,1126.25,1125.50,1125.75,143,1843,1986.00
11/15/2005,07:46,1125.50,1125.50,1125.00,1125.25,207,1687,1894.00
11/15/2005,07:47,1125.25,1125.50,1125.00,1125.00,880,333,1213.00
11/15/2005,07:48,1125.00,1125.25,1125.00,1125.25,610,52,662.00
11/15/2005,07:49,1125.25,1125.50,1125.00,1125.25,695,165,860.00
11/15/2005,07:50,1125.25,1125.25,1125.25,1125.25,0,279,279.00
11/15/2005,07:51,1125.25,1125.25,1125.25,1125.25,0,243,243.00
11/15/2005,07:52,1125.25,1125.25,1124.75,1124.75,99,695,794.00
11/15/2005,07:53,1125.00,1125.00,1124.75,1125.00,4,9,13.00
11/15/2005,07:54,1125.00,1125.25,1125.00,1125.00,174,144,318.00
11/15/2005,07:55,1125.00,1125.25,1125.00,1125.25,8,9,17.00
11/15/2005,07:56,1125.25,1125.25,1125.00,1125.00,18,6,24.00
11/15/2005,07:57,1125.25,1125.25,1125.00,1125.25,29,27,56.00
11/15/2005,07:58,1125.25,1125.25,1125.00,1125.00,6,30,36.00
11/15/2005,07:59,1125.00,1125.25,1125.00,1125.00,1,19,20.00
11/15/2005,08:00,1125.25,1125.25,1125.00,1125.25,256,20,276.00
11/15/2005,08:01,1125.25,1125.25,1125.00,1125.00,125,108,233.00
11/15/2005,08:02,1125.00,1125.00,1124.75,1125.00,144,167,311.00
11/15/2005,08:03,1125.00,1125.00,1125.00,1125.00,22,0,22.00
11/15/2005,08:04,1125.00,1125.25,1124.75,1125.00,98,21,119.00
11/15/2005,08:05,1125.00,1125.25,1125.00,1125.00,3,57,60.00
11/15/2005,08:06,1125.25,1125.25,1125.00,1125.25,51,2,53.00
11/15/2005,08:07,1125.25,1125.25,1125.00,1125.25,6,180,186.00
11/15/2005,08:08,1125.00,1125.25,1125.00,1125.25,1,4,5.00
11/15/2005,08:09,1125.00,1125.25,1125.00,1125.25,3,65,68.00
11/15/2005,08:10,1125.25,1125.25,1125.25,1125.25,21,0,21.00
11/15/2005,08:11,1125.25,1125.25,1124.75,1124.75,58,280,338.00
11/15/2005,08:12,1125.00,1125.00,1125.00,1125.00,113,0,113.00
11/15/2005,08:13,1125.00,1125.25,1125.00,1125.00,346,134,480.00
11/15/2005,08:14,1125.00,1125.25,1125.00,1125.00,2,3,5.00
11/15/2005,08:15,1125.00,1125.00,1125.00,1125.00,0,123,123.00
11/15/2005,08:16,1125.25,1125.25,1125.00,1125.00,78,37,115.00
11/15/2005,08:17,1125.25,1125.25,1125.00,1125.00,6,1,7.00
11/15/2005,08:19,1125.00,1125.25,1125.00,1125.25,12,2,14.00
11/15/2005,08:20,1125.25,1125.25,1125.00,1125.25,106,7,113.00
11/15/2005,08:21,1125.00,1125.25,1125.00,1125.25,7,33,40.00
11/15/2005,08:22,1125.25,1125.25,1125.25,1125.25,9,0,9.00
11/15/2005,08:23,1125.25,1125.25,1125.00,1125.25,28,1,29.00
11/15/2005,08:24,1125.25,1125.25,1125.00,1125.00,11,1,12.00
11/15/2005,08:25,1125.25,1125.25,1125.00,1125.25,99,3,102.00
11/15/2005,08:26,1125.25,1125.25,1124.75,1124.75,34,261,295.00
11/15/2005,08:27,1125.00,1125.00,1124.75,1125.00,43,240,283.00
11/15/2005,08:28,1124.75,1125.00,1124.75,1125.00,105,672,777.00
11/15/2005,08:29,1124.75,1125.00,1124.75,1125.00,332,148,480.00
11/15/2005,08:30,1125.00,1125.75,1125.00,1125.50,1465,266,1731.00
11/15/2005,08:31,1125.25,1126.00,1125.25,1125.75,1940,2112,4052.00
11/15/2005,08:32,1125.75,1126.00,1125.50,1126.00,2787,1249,4036.00
11/15/2005,08:33,1126.25,1126.25,1125.75,1126.00,213,2027,2240.00
11/15/2005,08:34,1125.75,1126.00,1125.25,1125.25,809,2296,3105.00
11/15/2005,08:35,1125.50,1125.75,1125.25,1125.75,1241,933,2174.00
11/15/2005,08:36,1125.50,1125.75,1125.25,1125.75,1449,671,2120.00
11/15/2005,08:37,1125.75,1126.00,1125.50,1125.75,1124,662,1786.00
11/15/2005,08:38,1125.75,1126.00,1125.25,1125.50,551,706,1257.00
11/15/2005,08:39,1125.50,1125.75,1125.00,1125.75,1463,1337,2800.00
11/15/2005,08:40,1125.50,1125.75,1125.25,1125.50,745,934,1679.00
11/15/2005,08:41,1125.50,1125.75,1125.25,1125.75,1309,674,1983.00
11/15/2005,08:42,1125.75,1125.75,1125.00,1125.00,225,1404,1629.00
11/15/2005,08:43,1125.00,1125.25,1124.50,1124.50,104,2936,3040.00
11/15/2005,08:44,1124.75,1124.75,1123.75,1123.75,1443,4749,6192.00
11/15/2005,08:45,1123.75,1124.25,1123.75,1123.75,2111,3010,5121.00
11/15/2005,08:46,1124.00,1124.00,1123.50,1123.75,2903,3304,6207.00
11/15/2005,08:47,1123.75,1124.00,1123.25,1123.25,165,3348,3513.00
11/15/2005,08:48,1123.25,1123.50,1123.00,1123.50,1635,4786,6421.00
11/15/2005,08:49,1123.50,1124.00,1123.00,1124.00,4911,1111,6022.00
11/15/2005,08:50,1124.00,1124.25,1123.50,1123.75,1900,3477,5377.00
11/15/2005,08:51,1123.75,1124.00,1123.25,1123.50,770,1064,1834.00
11/15/2005,08:52,1123.50,1123.50,1122.75,1123.00,518,1602,2120.00
11/15/2005,08:53,1123.00,1123.25,1122.75,1123.00,1196,1199,2395.00
11/15/2005,08:54,1122.75,1123.25,1122.75,1123.25,1746,44,1790.00
11/15/2005,08:55,1123.25,1123.75,1123.00,1123.50,2060,1152,3212.00
11/15/2005,08:56,1123.75,1123.75,1123.00,1123.25,594,1950,2544.00
11/15/2005,08:57,1123.25,1123.50,1123.00,1123.25,1210,1789,2999.00
11/15/2005,08:58,1123.50,1123.50,1123.00,1123.25,273,597,870.00
11/15/2005,08:59,1123.25,1123.75,1123.00,1123.50,2853,594,3447.00
11/15/2005,09:00,1123.50,1124.00,1123.25,1123.25,1122,1097,2219.00
11/15/2005,09:01,1123.25,1123.50,1123.00,1123.25,1420,646,2066.00
11/15/2005,09:02,1123.50,1123.50,1123.00,1123.50,988,1633,2621.00
11/15/2005,09:03,1123.50,1124.25,1123.25,1124.25,4570,333,4903.00
11/15/2005,09:04,1124.25,1124.50,1124.00,1124.25,2524,2639,5163.00
11/15/2005,09:05,1124.00,1124.50,1123.75,1124.25,1178,348,1526.00
11/15/2005,09:06,1124.25,1124.50,1124.00,1124.00,333,1273,1606.00
11/15/2005,09:07,1124.00,1124.25,1124.00,1124.25,1133,985,2118.00
11/15/2005,09:08,1124.25,1124.50,1124.00,1124.25,2151,1408,3559.00
11/15/2005,09:09,1124.00,1125.00,1124.00,1124.75,2373,1126,3499.00
11/15/2005,09:10,1124.75,1124.75,1123.75,1124.00,401,1776,2177.00
11/15/2005,09:11,1124.00,1124.25,1123.75,1124.25,674,392,1066.00
11/15/2005,09:12,1124.00,1124.50,1123.75,1124.25,797,492,1289.00
11/15/2005,09:13,1124.25,1124.50,1124.25,1124.50,891,680,1571.00
11/15/2005,09:14,1124.50,1124.50,1123.75,1124.25,606,1002,1608.00
11/15/2005,09:15,1124.25,1124.25,1123.75,1123.75,165,418,583.00
11/15/2005,09:16,1123.75,1124.00,1123.25,1123.75,946,3557,4503.00
11/15/2005,09:17,1123.50,1123.75,1123.25,1123.75,1217,1151,2368.00
11/15/2005,09:18,1123.75,1124.00,1123.25,1123.50,1246,446,1692.00
11/15/2005,09:19,1123.50,1123.75,1122.75,1123.25,1523,1921,3444.00
11/15/2005,09:20,1123.25,1123.50,1123.00,1123.00,849,1001,1850.00
11/15/2005,09:21,1123.25,1123.75,1123.00,1123.75,1604,576,2180.00
11/15/2005,09:22,1123.75,1124.25,1123.50,1124.25,2764,847,3611.00
11/15/2005,09:23,1124.25,1125.00,1124.00,1124.75,4616,1112,5728.00
11/15/2005,09:24,1124.75,1125.50,1124.50,1125.25,2899,2546,5445.00
11/15/2005,09:25,1125.25,1125.50,1124.50,1124.50,325,1853,2178.00
11/15/2005,09:26,1124.50,1125.00,1124.50,1124.50,1644,785,2429.00
11/15/2005,09:27,1124.50,1124.75,1124.50,1124.75,299,61,360.00
11/15/2005,09:28,1124.50,1125.25,1124.50,1124.75,990,458,1448.00
11/15/2005,09:29,1125.00,1125.25,1124.50,1125.00,789,750,1539.00
11/15/2005,09:30,1125.00,1125.50,1124.25,1124.75,3539,2110,5649.00
11/15/2005,09:31,1124.75,1125.00,1124.25,1124.75,1575,1678,3253.00
11/15/2005,09:32,1124.75,1125.00,1124.75,1124.75,437,447,884.00
11/15/2005,09:33,1124.50,1124.75,1124.00,1124.25,1235,3617,4852.00
11/15/2005,09:34,1124.25,1124.50,1124.25,1124.50,333,632,965.00
11/15/2005,09:35,1124.50,1126.25,1124.25,1126.25,7868,1437,9305.00
11/15/2005,09:36,1126.25,1126.50,1125.50,1125.75,2259,2580,4839.00
11/15/2005,09:37,1125.75,1126.00,1125.50,1125.75,982,821,1803.00
11/15/2005,09:38,1125.75,1126.25,1125.50,1126.00,1498,587,2085.00
11/15/2005,09:39,1125.75,1126.00,1125.25,1125.25,249,2145,2394.00
11/15/2005,09:40,1125.25,1125.50,1125.00,1125.25,357,1148,1505.00
11/15/2005,09:41,1125.25,1125.75,1125.25,1125.50,601,297,898.00
11/15/2005,09:42,1125.25,1126.00,1125.25,1125.75,1678,1093,2771.00
11/15/2005,09:43,1125.75,1126.00,1125.25,1125.50,344,415,759.00
11/15/2005,09:44,1125.50,1126.00,1125.50,1126.00,1265,54,1319.00
11/15/2005,09:45,1126.00,1126.25,1125.75,1126.25,1295,753,2048.00
11/15/2005,09:46,1126.00,1126.25,1125.75,1126.00,596,272,868.00
11/15/2005,09:47,1126.00,1127.00,1126.00,1126.75,5714,1526,7240.00
11/15/2005,09:48,1126.50,1127.25,1126.25,1126.25,2511,2710,5221.00
11/15/2005,09:49,1126.50,1127.00,1126.25,1126.75,2312,479,2791.00
11/15/2005,09:50,1126.75,1127.00,1126.50,1126.50,1210,581,1791.00
11/15/2005,09:51,1126.75,1127.00,1126.50,1126.75,626,1360,1986.00
11/15/2005,09:52,1126.50,1127.00,1126.25,1126.75,1714,996,2710.00
11/15/2005,09:53,1126.75,1127.50,1126.75,1127.50,4270,417,4687.00
11/15/2005,09:54,1127.50,1128.25,1127.25,1127.50,3440,3599,7039.00
11/15/2005,09:55,1127.75,1128.75,1127.50,1128.25,5547,3726,9273.00
11/15/2005,09:56,1128.25,1128.50,1128.00,1128.25,1175,969,2144.00
11/15/2005,09:57,1128.25,1128.50,1128.00,1128.00,1798,809,2607.00
11/15/2005,09:58,1128.25,1128.25,1127.50,1127.50,43,2533,2576.00
11/15/2005,09:59,1127.75,1127.75,1127.25,1127.25,190,2148,2338.00
11/15/2005,10:00,1127.25,1127.75,1127.00,1127.25,1857,1883,3740.00
11/15/2005,10:01,1127.50,1127.50,1127.25,1127.50,149,222,371.00
11/15/2005,10:02,1127.25,1127.50,1127.25,1127.25,192,1241,1433.00
11/15/2005,10:03,1127.25,1127.50,1127.25,1127.25,52,295,347.00
11/15/2005,10:04,1127.25,1127.50,1127.25,1127.50,27,38,65.00
11/15/2005,10:05,1127.50,1127.75,1127.25,1127.25,1236,827,2063.00
11/15/2005,10:06,1127.50,1127.50,1127.25,1127.50,637,7,644.00
11/15/2005,10:07,1127.50,1127.50,1127.25,1127.25,247,958,1205.00
11/15/2005,10:08,1127.25,1127.75,1127.00,1127.50,1137,361,1498.00
11/15/2005,10:09,1127.50,1127.75,1127.00,1127.50,798,827,1625.00
11/15/2005,10:10,1127.75,1127.75,1126.75,1126.75,801,2731,3532.00
11/15/2005,10:11,1127.00,1127.25,1126.50,1127.00,1663,1230,2893.00
11/15/2005,10:12,1127.00,1127.25,1126.75,1126.75,92,1327,1419.00
11/15/2005,10:13,1126.75,1127.00,1126.25,1126.50,1040,1888,2928.00
11/15/2005,10:14,1126.50,1126.75,1126.25,1126.75,515,524,1039.00
11/15/2005,10:15,1126.50,1127.00,1126.50,1127.00,945,1140,2085.00
11/15/2005,10:16,1126.75,1127.00,1126.75,1127.00,392,16,408.00
11/15/2005,10:17,1127.00,1127.25,1126.75,1127.00,462,231,693.00
11/15/2005,10:18,1127.00,1127.50,1127.00,1127.50,1008,28,1036.00
11/15/2005,10:19,1127.50,1127.50,1127.25,1127.50,293,128,421.00
11/15/2005,10:20,1127.50,1127.75,1127.25,1127.25,457,714,1171.00
11/15/2005,10:21,1127.25,1127.75,1127.00,1127.50,1086,265,1351.00
11/15/2005,10:22,1127.75,1127.75,1127.25,1127.75,609,438,1047.00
11/15/2005,10:23,1127.50,1128.00,1127.50,1127.50,1056,536,1592.00
11/15/2005,10:24,1127.50,1127.50,1127.25,1127.25,65,150,215.00
11/15/2005,10:25,1127.50,1127.50,1127.00,1127.25,26,467,493.00
11/15/2005,10:26,1127.00,1127.50,1127.00,1127.25,374,18,392.00
11/15/2005,10:27,1127.25,1127.50,1127.25,1127.50,506,17,523.00
11/15/2005,10:28,1127.50,1128.00,1127.25,1127.50,1230,237,1467.00
11/15/2005,10:29,1127.50,1128.00,1127.50,1127.75,208,325,533.00
11/15/2005,10:30,1127.75,1128.25,1127.50,1127.50,1056,1227,2283.00
11/15/2005,10:31,1127.50,1127.75,1127.25,1127.25,49,744,793.00
11/15/2005,10:32,1127.25,1127.25,1126.50,1126.75,620,2654,3274.00
11/15/2005,10:33,1126.75,1128.00,1126.75,1127.75,3242,144,3386.00
11/15/2005,10:34,1127.75,1128.00,1127.25,1127.25,18,2375,2393.00
11/15/2005,10:35,1127.25,1127.75,1127.25,1127.50,370,103,473.00
11/15/2005,10:36,1127.50,1127.50,1127.25,1127.50,125,4,129.00
11/15/2005,10:37,1127.25,1127.50,1127.25,1127.50,25,153,178.00
11/15/2005,10:38,1127.25,1127.50,1127.25,1127.25,55,49,104.00
11/15/2005,10:39,1127.50,1127.50,1127.00,1127.25,82,361,443.00
11/15/2005,10:40,1127.25,1127.25,1127.00,1127.25,277,70,347.00
11/15/2005,10:41,1127.00,1127.25,1126.75,1127.00,305,715,1020.00
11/15/2005,10:42,1127.00,1127.25,1127.00,1127.00,72,146,218.00
11/15/2005,10:43,1127.00,1127.75,1127.00,1127.50,1078,199,1277.00
11/15/2005,10:44,1127.50,1127.75,1127.25,1127.25,327,494,821.00
11/15/2005,10:45,1127.50,1127.50,1127.00,1127.00,310,1260,1570.00
11/15/2005,10:46,1127.00,1127.25,1126.75,1127.00,367,1403,1770.00
11/15/2005,10:47,1127.00,1127.25,1126.75,1127.00,577,841,1418.00
11/15/2005,10:48,1127.25,1127.25,1127.00,1127.25,168,18,186.00
11/15/2005,10:49,1127.25,1127.50,1127.00,1127.25,699,614,1313.00
11/15/2005,10:50,1127.25,1127.25,1127.00,1127.25,15,83,98.00
11/15/2005,10:51,1127.00,1127.25,1127.00,1127.00,11,37,48.00
11/15/2005,10:52,1127.25,1127.50,1127.00,1127.50,620,22,642.00
11/15/2005,10:53,1127.25,1127.50,1127.00,1127.25,71,380,451.00
11/15/2005,10:54,1127.25,1127.25,1127.00,1127.25,185,3,188.00
11/15/2005,10:55,1127.25,1127.50,1127.25,1127.25,565,44,609.00
11/15/2005,10:56,1127.50,1128.00,1127.25,1128.00,1730,816,2546.00
11/15/2005,10:57,1128.00,1128.25,1127.75,1128.00,1970,708,2678.00
11/15/2005,10:58,1127.75,1128.50,1127.75,1128.50,1230,260,1490.00
11/15/2005,10:59,1128.50,1128.50,1128.00,1128.50,2584,235,2819.00
11/15/2005,11:00,1128.50,1128.75,1128.25,1128.50,2136,773,2909.00
11/15/2005,11:01,1128.50,1129.25,1128.25,1129.25,5261,2708,7969.00
11/15/2005,11:02,1129.00,1129.25,1128.75,1128.75,1054,1488,2542.00
11/15/2005,11:03,1129.00,1129.25,1128.75,1129.00,1085,803,1888.00
11/15/2005,11:04,1128.75,1129.00,1128.50,1128.50,52,2068,2120.00
11/15/2005,11:05,1128.50,1128.75,1128.25,1128.50,651,1414,2065.00
11/15/2005,11:06,1128.75,1128.75,1128.00,1128.25,654,1456,2110.00
11/15/2005,11:07,1128.50,1128.50,1128.25,1128.50,510,17,527.00
11/15/2005,11:08,1128.25,1128.75,1128.25,1128.50,254,204,458.00
11/15/2005,11:09,1128.25,1128.75,1128.25,1128.50,631,130,761.00
11/15/2005,11:10,1128.50,1129.00,1128.25,1128.50,717,571,1288.00
11/15/2005,11:11,1128.50,1128.50,1128.25,1128.25,542,43,585.00
11/15/2005,11:12,1128.50,1128.50,1128.25,1128.50,69,117,186.00
11/15/2005,11:13,1128.50,1129.00,1128.25,1128.75,1435,108,1543.00
11/15/2005,11:14,1128.75,1129.25,1128.50,1129.00,1469,370,1839.00
11/15/2005,11:15,1129.00,1129.50,1128.75,1129.25,2892,882,3774.00
11/15/2005,11:16,1129.00,1129.50,1129.00,1129.50,3106,681,3787.00
11/15/2005,11:17,1129.50,1130.25,1129.25,1130.00,5580,3706,9286.00
11/15/2005,11:18,1130.00,1130.50,1129.75,1130.25,3449,1125,4574.00
11/15/2005,11:19,1130.25,1130.50,1130.00,1130.25,1632,2147,3779.00
11/15/2005,11:20,1130.50,1130.75,1130.25,1130.50,1473,2366,3839.00
11/15/2005,11:21,1130.50,1130.50,1129.75,1130.25,708,2198,2906.00
11/15/2005,11:22,1130.00,1130.25,1130.00,1130.25,933,361,1294.00
11/15/2005,11:23,1130.00,1130.25,1129.75,1129.75,131,1053,1184.00
11/15/2005,11:24,1129.75,1130.00,1129.50,1129.75,789,2622,3411.00
11/15/2005,11:25,1129.75,1130.00,1129.50,1129.75,1031,879,1910.00
11/15/2005,11:26,1129.75,1129.75,1129.50,1129.75,341,295,636.00
11/15/2005,11:27,1129.50,1129.75,1129.25,1129.50,414,1544,1958.00
11/15/2005,11:28,1129.50,1129.75,1129.25,1129.50,929,754,1683.00
11/15/2005,11:29,1129.75,1129.75,1129.50,1129.75,490,848,1338.00
11/15/2005,11:30,1129.50,1129.75,1129.25,1129.50,163,1071,1234.00
11/15/2005,11:31,1129.75,1130.00,1129.50,1129.75,1805,254,2059.00
11/15/2005,11:32,1129.75,1129.75,1129.50,1129.75,40,17,57.00
11/15/2005,11:33,1129.75,1129.75,1129.50,1129.75,220,129,349.00
11/15/2005,11:34,1129.75,1129.75,1129.50,1129.50,16,7,23.00
11/15/2005,11:35,1129.50,1129.75,1129.25,1129.50,118,774,892.00
11/15/2005,11:36,1129.25,1129.50,1129.25,1129.50,482,19,501.00
11/15/2005,11:37,1129.25,1129.50,1129.25,1129.25,197,200,397.00
11/15/2005,11:38,1129.25,1129.75,1129.25,1129.75,92,100,192.00
11/15/2005,11:39,1129.75,1129.75,1129.50,1129.75,103,41,144.00
11/15/2005,11:40,1129.50,1129.50,1129.00,1129.25,418,1238,1656.00
11/15/2005,11:41,1129.25,1129.50,1129.25,1129.25,17,76,93.00
11/15/2005,11:42,1129.50,1129.50,1129.00,1129.25,13,440,453.00
11/15/2005,11:43,1129.25,1129.25,1129.00,1129.25,268,508,776.00
11/15/2005,11:44,1129.25,1129.25,1129.00,1129.00,74,729,803.00
11/15/2005,11:45,1129.00,1129.25,1128.75,1129.25,682,741,1423.00
11/15/2005,11:46,1129.00,1129.25,1128.75,1129.00,154,256,410.00
11/15/2005,11:47,1129.00,1129.25,1129.00,1129.00,26,18,44.00
11/15/2005,11:48,1129.25,1129.50,1129.00,1129.25,361,209,570.00
11/15/2005,11:49,1129.25,1129.50,1129.00,1129.25,71,174,245.00
11/15/2005,11:50,1129.25,1129.25,1129.00,1129.25,13,2083,2096.00
11/15/2005,11:51,1129.00,1129.25,1129.00,1129.25,25,11,36.00
11/15/2005,11:52,1129.00,1129.25,1128.75,1129.00,92,777,869.00
11/15/2005,11:53,1129.25,1129.25,1129.00,1129.25,34,73,107.00
11/15/2005,11:54,1129.00,1129.75,1129.00,1129.50,1260,204,1464.00
11/15/2005,11:55,1129.50,1129.50,1129.25,1129.50,906,222,1128.00
11/15/2005,11:56,1129.50,1129.50,1129.25,1129.25,175,18,193.00
11/15/2005,11:57,1129.50,1129.50,1129.25,1129.25,147,337,484.00
11/15/2005,11:58,1129.00,1129.25,1128.75,1129.00,141,414,555.00
11/15/2005,11:59,1129.00,1129.75,1129.00,1129.75,1613,37,1650.00
11/15/2005,12:00,1129.50,1129.75,1129.50,1129.75,882,18,900.00
11/15/2005,12:01,1130.00,1130.25,1129.50,1130.00,1621,1156,2777.00
11/15/2005,12:02,1130.00,1130.00,1129.75,1129.75,108,775,883.00
11/15/2005,12:03,1129.75,1130.00,1129.75,1129.75,49,658,707.00
11/15/2005,12:04,1129.50,1129.75,1129.25,1129.25,97,875,972.00
11/15/2005,12:05,1129.50,1129.75,1129.00,1129.00,862,432,1294.00
11/15/2005,12:06,1129.00,1129.50,1129.00,1129.25,205,215,420.00
11/15/2005,12:07,1129.25,1129.50,1129.00,1129.25,107,381,488.00
11/15/2005,12:08,1129.00,1129.25,1128.75,1128.75,133,446,579.00
11/15/2005,12:09,1128.75,1129.00,1128.75,1128.75,58,247,305.00
11/15/2005,12:10,1129.00,1129.00,1128.75,1129.00,59,117,176.00
11/15/2005,12:11,1128.75,1129.00,1128.75,1129.00,190,90,280.00
11/15/2005,12:12,1128.75,1129.00,1128.50,1128.50,139,1349,1488.00
11/15/2005,12:13,1128.75,1128.75,1128.50,1128.75,108,196,304.00
11/15/2005,12:14,1128.50,1128.75,1128.50,1128.75,26,139,165.00
11/15/2005,12:15,1128.75,1128.75,1128.50,1128.75,28,197,225.00
11/15/2005,12:16,1128.50,1128.75,1128.50,1128.75,57,64,121.00
11/15/2005,12:17,1128.75,1129.00,1128.50,1128.75,886,443,1329.00
11/15/2005,12:18,1128.75,1129.00,1128.75,1129.00,3,35,38.00
11/15/2005,12:19,1128.75,1129.50,1128.75,1129.25,1719,34,1753.00
11/15/2005,12:20,1129.50,1129.75,1129.25,1129.50,333,528,861.00
11/15/2005,12:21,1129.25,1129.50,1128.75,1129.00,293,511,804.00
11/15/2005,12:22,1129.00,1129.25,1128.75,1128.75,63,555,618.00
11/15/2005,12:23,1129.00,1129.00,1128.75,1128.75,15,221,236.00
11/15/2005,12:24,1128.75,1128.75,1128.75,1128.75,0,580,580.00
11/15/2005,12:25,1129.00,1129.25,1128.75,1129.00,218,300,518.00
11/15/2005,12:26,1128.75,1129.00,1128.50,1128.75,398,433,831.00
11/15/2005,12:27,1128.75,1128.75,1128.50,1128.75,597,19,616.00
11/15/2005,12:28,1128.50,1129.00,1128.50,1128.75,460,178,638.00
11/15/2005,12:29,1128.50,1128.75,1128.00,1128.25,1509,2831,4340.00
11/15/2005,12:30,1128.25,1128.50,1128.00,1128.50,826,409,1235.00
11/15/2005,12:31,1128.25,1128.75,1128.00,1128.25,883,2043,2926.00
11/15/2005,12:32,1128.25,1128.75,1128.00,1128.25,662,762,1424.00
11/15/2005,12:33,1128.25,1128.25,1127.75,1128.00,368,3137,3505.00
11/15/2005,12:34,1128.00,1128.25,1127.75,1128.25,382,77,459.00
11/15/2005,12:35,1128.00,1128.25,1128.00,1128.00,23,95,118.00
11/15/2005,12:36,1128.00,1128.25,1127.75,1128.00,282,737,1019.00
11/15/2005,12:37,1128.25,1128.25,1128.00,1128.25,74,171,245.00
11/15/2005,12:38,1128.00,1128.25,1127.25,1127.25,23,4016,4039.00
11/15/2005,12:39,1127.25,1127.75,1127.25,1127.50,1295,348,1643.00
11/15/2005,12:40,1127.50,1127.75,1127.25,1127.50,600,950,1550.00
11/15/2005,12:41,1127.50,1127.75,1126.75,1127.00,602,2631,3233.00
11/15/2005,12:42,1127.25,1127.25,1126.75,1127.00,1344,2598,3942.00
11/15/2005,12:43,1126.75,1126.75,1125.75,1126.25,873,4612,5485.00
11/15/2005,12:44,1126.25,1126.25,1125.75,1126.25,1156,1877,3033.00
11/15/2005,12:45,1126.25,1126.50,1126.00,1126.00,1056,933,1989.00
11/15/2005,12:46,1126.00,1126.00,1125.25,1125.50,1286,2867,4153.00
11/15/2005,12:47,1125.50,1126.00,1125.25,1126.00,1137,714,1851.00
11/15/2005,12:48,1126.00,1126.00,1125.50,1125.50,790,1181,1971.00
11/15/2005,12:49,1125.75,1126.00,1125.50,1126.00,813,104,917.00
11/15/2005,12:50,1126.00,1126.00,1125.75,1126.00,568,52,620.00
11/15/2005,12:51,1126.00,1126.00,1125.25,1125.75,1374,1338,2712.00
11/15/2005,12:52,1125.75,1126.00,1125.50,1125.75,881,1285,2166.00
11/15/2005,12:53,1125.75,1126.00,1125.25,1126.00,590,441,1031.00
11/15/2005,12:54,1126.00,1126.00,1125.75,1125.75,398,20,418.00
11/15/2005,12:55,1125.75,1126.00,1125.75,1125.75,44,71,115.00
11/15/2005,12:56,1125.75,1125.75,1124.25,1124.75,1882,5558,7440.00
11/15/2005,12:57,1124.75,1125.00,1124.00,1124.50,1930,3890,5820.00
11/15/2005,12:58,1124.50,1125.00,1124.50,1125.00,989,789,1778.00
11/15/2005,12:59,1124.75,1125.25,1124.75,1125.00,885,1489,2374.00
11/15/2005,13:00,1125.00,1125.25,1124.75,1125.00,314,350,664.00
11/15/2005,13:01,1124.75,1125.00,1123.50,1124.00,3940,6217,10157.00
11/15/2005,13:02,1123.75,1124.00,1123.25,1123.75,1892,2735,4627.00
11/15/2005,13:03,1123.75,1124.25,1123.25,1124.00,1558,1720,3278.00
11/15/2005,13:04,1123.75,1124.25,1123.75,1124.25,1288,776,2064.00
11/15/2005,13:05,1124.00,1124.25,1123.75,1124.00,263,1005,1268.00
11/15/2005,13:06,1124.00,1124.25,1123.75,1124.00,397,768,1165.00
11/15/2005,13:07,1124.00,1124.25,1123.75,1124.00,391,365,756.00
11/15/2005,13:08,1124.00,1124.00,1123.25,1123.50,1023,1793,2816.00
11/15/2005,13:09,1123.75,1123.75,1123.25,1123.75,1753,796,2549.00
11/15/2005,13:10,1124.00,1124.00,1122.50,1122.50,2778,9452,12230.00
11/15/2005,13:11,1122.50,1123.25,1122.50,1123.25,2125,1576,3701.00
11/15/2005,13:12,1123.25,1123.50,1123.00,1123.25,1597,1076,2673.00
11/15/2005,13:13,1123.25,1123.50,1122.25,1122.50,1721,3346,5067.00
11/15/2005,13:14,1122.50,1122.75,1121.25,1121.50,4241,7755,11996.00
11/15/2005,13:15,1121.50,1122.00,1121.25,1121.75,2250,2061,4311.00
11/15/2005,13:16,1121.50,1122.00,1121.25,1121.50,1084,1434,2518.00
11/15/2005,13:17,1121.25,1122.25,1121.00,1122.25,3091,3042,6133.00
11/15/2005,13:18,1122.25,1122.25,1121.75,1121.75,1232,820,2052.00
11/15/2005,13:19,1122.00,1122.50,1121.75,1122.25,1937,2393,4330.00
11/15/2005,13:20,1122.25,1122.50,1122.00,1122.50,685,820,1505.00
11/15/2005,13:21,1122.50,1123.00,1122.50,1122.50,1798,1388,3186.00
11/15/2005,13:22,1122.75,1123.25,1122.50,1123.25,2871,247,3118.00
11/15/2005,13:23,1123.25,1123.25,1122.50,1122.75,864,1413,2277.00
11/15/2005,13:24,1122.75,1123.00,1122.50,1122.75,611,760,1371.00
11/15/2005,13:25,1122.50,1122.75,1122.00,1122.50,1296,1851,3147.00
11/15/2005,13:26,1122.50,1123.00,1122.50,1122.75,941,390,1331.00
11/15/2005,13:27,1122.75,1122.75,1122.25,1122.50,193,936,1129.00
11/15/2005,13:28,1122.50,1122.75,1122.25,1122.50,525,80,605.00
11/15/2005,13:29,1122.75,1123.00,1122.50,1122.75,578,502,1080.00
11/15/2005,13:30,1122.75,1122.75,1122.25,1122.50,511,651,1162.00
11/15/2005,13:31,1122.50,1122.75,1122.50,1122.50,121,721,842.00
11/15/2005,13:32,1122.50,1122.75,1122.00,1122.25,535,1494,2029.00
11/15/2005,13:33,1122.50,1122.50,1122.00,1122.25,183,464,647.00
11/15/2005,13:34,1122.25,1122.25,1121.75,1122.25,1158,717,1875.00
11/15/2005,13:35,1122.00,1122.50,1122.00,1122.50,1243,394,1637.00
11/15/2005,13:36,1122.50,1122.75,1122.25,1122.50,689,312,1001.00
11/15/2005,13:37,1122.50,1122.75,1122.25,1122.25,238,211,449.00
11/15/2005,13:38,1122.50,1123.00,1122.50,1122.75,1526,744,2270.00
11/15/2005,13:39,1122.75,1123.00,1122.50,1122.75,322,567,889.00
11/15/2005,13:40,1122.50,1122.75,1122.25,1122.50,134,485,619.00
11/15/2005,13:41,1122.50,1122.75,1122.25,1122.50,22,249,271.00
11/15/2005,13:42,1122.75,1123.00,1122.50,1122.75,654,647,1301.00
11/15/2005,13:43,1122.75,1123.00,1122.50,1122.50,640,685,1325.00
11/15/2005,13:44,1122.50,1122.75,1122.00,1122.25,230,1376,1606.00
11/15/2005,13:45,1122.25,1122.25,1121.25,1121.75,996,3284,4280.00
11/15/2005,13:46,1121.75,1122.00,1121.50,1122.00,987,144,1131.00
11/15/2005,13:47,1122.00,1122.00,1121.75,1122.00,377,125,502.00
11/15/2005,13:48,1122.00,1122.25,1121.50,1122.25,1178,455,1633.00
11/15/2005,13:49,1122.00,1122.75,1122.00,1122.75,1437,237,1674.00
11/15/2005,13:50,1122.75,1122.75,1122.00,1122.25,70,838,908.00
11/15/2005,13:51,1122.25,1122.50,1122.00,1122.25,239,355,594.00
11/15/2005,13:52,1122.25,1122.25,1121.50,1121.50,400,1745,2145.00
11/15/2005,13:53,1121.50,1121.75,1120.50,1121.00,2155,6901,9056.00
11/15/2005,13:54,1121.00,1121.25,1121.00,1121.00,106,402,508.00
11/15/2005,13:55,1121.25,1121.50,1121.00,1121.00,984,1135,2119.00
11/15/2005,13:56,1121.00,1121.50,1120.75,1120.75,380,1003,1383.00
11/15/2005,13:57,1121.00,1121.25,1120.50,1121.00,996,1187,2183.00
11/15/2005,13:58,1121.00,1121.25,1120.00,1120.50,1695,3673,5368.00
11/15/2005,13:59,1120.50,1120.75,1119.75,1119.75,1577,3866,5443.00
11/15/2005,14:00,1120.00,1120.00,1119.25,1119.50,2025,4197,6222.00
11/15/2005,14:01,1119.50,1119.50,1118.50,1118.75,3501,7794,11295.00
11/15/2005,14:02,1118.75,1119.00,1118.25,1118.75,2284,3244,5528.00
11/15/2005,14:03,1118.75,1119.00,1118.50,1119.00,951,791,1742.00
11/15/2005,14:04,1119.00,1119.75,1119.00,1119.50,3594,1497,5091.00
11/15/2005,14:05,1119.50,1119.75,1119.25,1119.25,1680,819,2499.00
11/15/2005,14:06,1119.25,1120.00,1119.00,1119.75,2442,502,2944.00
11/15/2005,14:07,1119.75,1120.00,1119.50,1119.50,482,587,1069.00
11/15/2005,14:08,1119.50,1120.00,1119.50,1119.75,697,471,1168.00
11/15/2005,14:09,1119.75,1119.75,1119.25,1119.75,775,714,1489.00
11/15/2005,14:10,1119.50,1120.00,1119.25,1119.50,1222,436,1658.00
11/15/2005,14:11,1119.50,1120.00,1119.50,1120.00,319,295,614.00
11/15/2005,14:12,1119.75,1120.25,1119.75,1119.75,1352,475,1827.00
11/15/2005,14:13,1120.00,1120.25,1119.75,1120.25,507,151,658.00
11/15/2005,14:14,1120.00,1120.25,1119.75,1119.75,209,902,1111.00
11/15/2005,14:15,1120.00,1120.25,1119.75,1120.25,695,146,841.00
11/15/2005,14:16,1120.00,1120.25,1120.00,1120.25,731,15,746.00
11/15/2005,14:17,1120.00,1120.50,1120.00,1120.25,209,858,1067.00
11/15/2005,14:18,1120.00,1120.25,1119.75,1119.75,83,418,501.00
11/15/2005,14:19,1119.75,1120.00,1119.50,1120.00,456,1264,1720.00
11/15/2005,14:20,1120.00,1120.00,1119.75,1119.75,36,96,132.00
11/15/2005,14:21,1119.75,1120.00,1119.50,1119.50,479,1061,1540.00
11/15/2005,14:22,1119.50,1120.00,1119.50,1119.75,486,123,609.00
11/15/2005,14:23,1119.75,1120.00,1119.75,1120.00,63,99,162.00
11/15/2005,14:24,1119.75,1121.25,1119.75,1121.25,4045,2380,6425.00
11/15/2005,14:25,1121.00,1121.50,1121.00,1121.00,1720,363,2083.00
11/15/2005,14:26,1121.00,1121.50,1121.00,1121.25,1129,535,1664.00
11/15/2005,14:27,1121.25,1121.25,1120.75,1121.00,232,1322,1554.00
11/15/2005,14:28,1121.00,1121.00,1120.50,1120.75,123,950,1073.00
11/15/2005,14:29,1120.75,1120.75,1119.75,1119.75,612,2410,3022.00
11/15/2005,14:30,1119.75,1120.25,1119.75,1120.00,972,435,1407.00
11/15/2005,14:31,1120.00,1120.50,1119.75,1120.50,1144,1228,2372.00
11/15/2005,14:32,1120.25,1120.50,1120.00,1120.25,243,406,649.00
11/15/2005,14:33,1120.25,1120.75,1120.25,1120.50,369,203,572.00
11/15/2005,14:34,1120.75,1121.75,1120.50,1121.50,2797,575,3372.00
11/15/2005,14:35,1121.50,1121.75,1121.25,1121.50,801,1835,2636.00
11/15/2005,14:36,1121.50,1121.50,1120.75,1120.75,458,1477,1935.00
11/15/2005,14:37,1121.00,1121.00,1120.75,1121.00,192,381,573.00
11/15/2005,14:38,1121.00,1121.50,1121.00,1121.25,453,160,613.00
11/15/2005,14:39,1121.25,1121.50,1121.25,1121.50,223,12,235.00
11/15/2005,14:40,1121.50,1121.50,1121.25,1121.25,157,588,745.00
11/15/2005,14:41,1121.25,1122.00,1121.25,1121.75,1393,590,1983.00
11/15/2005,14:42,1121.75,1121.75,1120.75,1121.25,303,2323,2626.00
11/15/2005,14:43,1121.00,1121.25,1120.50,1120.50,54,1344,1398.00
11/15/2005,14:44,1120.50,1121.50,1120.50,1121.25,1408,152,1560.00
11/15/2005,14:45,1121.25,1121.50,1121.00,1121.00,169,391,560.00
11/15/2005,14:46,1121.25,1121.50,1120.75,1121.00,786,729,1515.00
11/15/2005,14:47,1121.00,1121.25,1121.00,1121.00,329,353,682.00
11/15/2005,14:48,1121.25,1121.25,1121.00,1121.25,270,59,329.00
11/15/2005,14:49,1121.25,1121.25,1121.00,1121.25,300,42,342.00
11/15/2005,14:50,1121.25,1121.25,1120.75,1120.75,488,517,1005.00
11/15/2005,14:51,1121.00,1121.00,1120.75,1120.75,147,163,310.00
11/15/2005,14:52,1120.75,1121.00,1120.50,1120.75,326,1023,1349.00
11/15/2005,14:53,1120.50,1121.00,1120.50,1120.75,468,481,949.00
11/15/2005,14:54,1120.75,1121.25,1120.50,1120.75,766,1383,2149.00
11/15/2005,14:55,1120.75,1120.75,1120.00,1120.25,802,3046,3848.00
11/15/2005,14:56,1120.25,1120.50,1120.00,1120.50,1034,307,1341.00
11/15/2005,14:57,1120.50,1120.50,1120.25,1120.50,237,1295,1532.00
11/15/2005,14:58,1120.50,1120.75,1120.25,1120.50,1086,858,1944.00
11/15/2005,14:59,1120.50,1121.00,1120.50,1121.00,1273,1117,2390.00
11/15/2005,15:00,1121.00,1121.50,1120.75,1121.50,3860,739,4599.00
11/15/2005,15:01,1121.50,1122.25,1121.25,1122.00,4714,3623,8337.00
11/15/2005,15:02,1122.00,1122.25,1121.25,1121.50,350,3134,3484.00
11/15/2005,15:03,1121.75,1121.75,1121.25,1121.25,1989,1671,3660.00
11/15/2005,15:04,1121.25,1121.75,1121.00,1121.50,1155,377,1532.00
11/15/2005,15:05,1121.50,1121.75,1121.25,1121.50,153,578,731.00
11/15/2005,15:06,1121.50,1122.00,1121.50,1122.00,2274,440,2714.00
11/15/2005,15:07,1122.00,1122.25,1121.75,1122.25,2183,275,2458.00
11/15/2005,15:08,1122.00,1122.25,1121.50,1121.75,717,2809,3526.00
11/15/2005,15:09,1121.75,1121.75,1121.50,1121.50,354,641,995.00
11/15/2005,15:10,1121.75,1122.00,1121.50,1121.75,712,240,952.00
11/15/2005,15:11,1122.00,1122.25,1121.75,1122.00,811,653,1464.00
11/15/2005,15:12,1122.00,1122.25,1121.75,1122.00,44,379,423.00
11/15/2005,15:13,1121.75,1122.25,1121.75,1122.00,647,261,908.00
11/15/2005,15:14,1122.00,1123.00,1121.75,1122.50,4998,1376,6374.00
11/15/2005,15:15,1122.75,1122.75,1122.00,1122.25,2888,3384,6272.00
11/15/2005,15:16,1122.50,1122.50,1122.25,1122.50,11,16,27.00
11/15/2005,15:31,1122.25,1122.25,1122.00,1122.00,4,209,213.00
11/15/2005,15:32,1122.00,1122.00,1122.00,1122.00,0,58,58.00
11/15/2005,15:33,1122.25,1122.25,1122.00,1122.25,2,53,55.00
11/15/2005,15:34,1122.00,1122.25,1121.75,1122.00,97,300,397.00
11/15/2005,15:35,1122.00,1122.25,1121.75,1122.25,38,6,44.00
11/15/2005,15:36,1122.25,1122.25,1122.00,1122.25,3,14,17.00
11/15/2005,15:37,1122.25,1122.25,1122.00,1122.00,62,229,291.00
11/15/2005,15:38,1122.00,1122.25,1122.00,1122.25,2,2,4.00
11/15/2005,15:39,1122.00,1122.00,1122.00,1122.00,0,5,5.00
11/15/2005,15:40,1122.25,1122.25,1122.25,1122.25,5,0,5.00
11/15/2005,15:41,1122.25,1122.25,1122.25,1122.25,33,0,33.00
11/15/2005,15:42,1122.25,1122.25,1121.75,1121.75,5,229,234.00
11/15/2005,15:43,1122.00,1122.00,1121.75,1121.75,2,2,4.00
11/15/2005,15:44,1122.00,1122.00,1122.00,1122.00,38,0,38.00
11/15/2005,15:45,1122.00,1122.00,1122.00,1122.00,15,0,15.00
11/15/2005,15:46,1121.75,1122.00,1121.75,1122.00,35,1,36.00
11/15/2005,15:47,1122.25,1122.25,1122.00,1122.00,2,9,11.00
11/15/2005,15:48,1122.00,1122.00,1122.00,1122.00,0,41,41.00
11/15/2005,15:49,1122.00,1122.25,1122.00,1122.00,1,134,135.00
11/15/2005,15:50,1122.00,1122.00,1122.00,1122.00,0,105,105.00
11/15/2005,15:51,1122.00,1122.00,1122.00,1122.00,0,16,16.00
11/15/2005,15:53,1122.25,1122.25,1122.00,1122.00,1,11,12.00
11/15/2005,15:54,1122.00,1122.25,1122.00,1122.25,4,1,5.00
11/15/2005,15:55,1122.25,1122.25,1122.25,1122.25,12,0,12.00
11/15/2005,15:57,1122.25,1122.25,1122.25,1122.25,2,0,2.00
11/15/2005,15:58,1122.00,1122.25,1122.00,1122.25,2,1,3.00
11/15/2005,16:00,1122.25,1122.25,1122.00,1122.25,7,5,12.00
11/15/2005,17:01,1122.25,1122.25,1122.25,1122.25,0,11,11.00
11/15/2005,17:02,1122.25,1122.25,1122.25,1122.25,0,1,1.00
11/15/2005,17:04,1122.00,1122.25,1122.00,1122.25,1,43,44.00
11/15/2005,17:06,1122.25,1122.25,1122.25,1122.25,1,0,1.00
11/15/2005,17:07,1122.25,1122.25,1122.00,1122.00,7,1,8.00
11/15/2005,17:08,1122.00,1122.00,1122.00,1122.00,0,1,1.00
11/15/2005,17:10,1122.00,1122.25,1122.00,1122.00,1,31,32.00
11/15/2005,17:11,1122.25,1122.25,1122.00,1122.00,62,1,63.00
11/15/2005,17:14,1122.00,1122.00,1122.00,1122.00,0,1,1.00
11/15/2005,17:16,1122.25,1122.25,1122.25,1122.25,2,0,2.00
11/15/2005,17:21,1122.25,1122.25,1122.25,1122.25,24,0,24.00
11/15/2005,17:24,1122.25,1122.25,1122.25,1122.25,1,0,1.00
11/15/2005,17:26,1122.25,1122.25,1122.00,1122.00,1,2,3.00
11/15/2005,17:27,1122.00,1122.00,1122.00,1122.00,0,1,1.00
11/15/2005,17:28,1122.00,1122.25,1122.00,1122.00,2,29,31.00
11/15/2005,17:29,1122.00,1122.00,1122.00,1122.00,0,1,1.00
11/15/2005,17:30,1122.00,1122.25,1122.00,1122.25,1,1,2.00
11/15/2005,17:32,1122.25,1122.25,1122.25,1122.25,1,0,1.00
11/15/2005,17:36,1122.00,1122.00,1122.00,1122.00,0,1,1.00
11/15/2005,17:37,1122.00,1122.00,1122.00,1122.00,0,22,22.00
11/15/2005,17:39,1122.00,1122.00,1121.75,1122.00,2,5,7.00
11/15/2005,17:42,1122.00,1122.00,1122.00,1122.00,6,0,6.00
11/15/2005,17:43,1122.00,1122.00,1122.00,1122.00,1,0,1.00
11/15/2005,17:44,1122.00,1122.00,1122.00,1122.00,2,0,2.00
11/15/2005,17:46,1122.00,1122.00,1121.75,1122.00,5,4,9.00
11/15/2005,17:48,1121.75,1121.75,1121.75,1121.75,0,1,1.00
11/15/2005,17:54,1121.75,1121.75,1121.75,1121.75,0,2,2.00
11/15/2005,17:55,1121.75,1121.75,1121.75,1121.75,0,50,50.00
11/15/2005,17:57,1122.00,1122.00,1122.00,1122.00,59,0,59.00
11/15/2005,17:59,1121.75,1121.75,1121.75,1121.75,0,50,50.00
11/15/2005,18:00,1121.75,1121.75,1121.75,1121.75,0,6,6.00
11/15/2005,18:01,1121.75,1121.75,1121.50,1121.75,2,78,80.00
11/15/2005,18:02,1121.75,1121.75,1121.50,1121.50,2,1,3.00
11/15/2005,18:03,1121.50,1121.75,1121.50,1121.75,1,1,2.00
11/15/2005,18:04,1121.75,1121.75,1121.50,1121.50,3,50,53.00
11/15/2005,18:05,1121.75,1121.75,1121.75,1121.75,4,0,4.00
11/15/2005,18:07,1121.50,1121.50,1121.50,1121.50,0,50,50.00
11/15/2005,18:09,1121.50,1121.50,1121.50,1121.50,0,36,36.00
11/15/2005,18:10,1121.50,1121.75,1121.50,1121.75,1,50,51.00
11/15/2005,18:11,1121.75,1121.75,1121.75,1121.75,4,0,4.00
11/15/2005,18:12,1121.75,1121.75,1121.75,1121.75,2,0,2.00
11/15/2005,18:13,1121.75,1121.75,1121.75,1121.75,7,0,7.00
11/15/2005,18:14,1121.75,1121.75,1121.75,1121.75,3,0,3.00
11/15/2005,18:15,1121.75,1121.75,1121.75,1121.75,20,0,20.00
11/15/2005,18:16,1121.75,1121.75,1121.75,1121.75,3,0,3.00
11/15/2005,18:18,1121.75,1121.75,1121.75,1121.75,30,0,30.00
11/15/2005,18:19,1121.75,1121.75,1121.75,1121.75,1,0,1.00
11/15/2005,18:22,1122.00,1122.00,1122.00,1122.00,9,0,9.00
11/15/2005,18:23,1122.00,1122.00,1122.00,1122.00,3,0,3.00
11/15/2005,18:24,1122.00,1122.00,1122.00,1122.00,3,0,3.00
11/15/2005,18:25,1122.00,1122.00,1122.00,1122.00,1,0,1.00
11/15/2005,18:27,1122.00,1122.00,1122.00,1122.00,93,0,93.00
11/15/2005,18:28,1122.00,1122.00,1122.00,1122.00,8,0,8.00
11/15/2005,18:33,1122.00,1122.00,1122.00,1122.00,9,0,9.00
11/15/2005,18:34,1122.00,1122.00,1122.00,1122.00,4,0,4.00
11/15/2005,18:41,1122.00,1122.00,1122.00,1122.00,3,0,3.00
11/15/2005,18:42,1122.00,1122.00,1122.00,1122.00,18,0,18.00
11/15/2005,18:48,1122.25,1122.25,1122.00,1122.25,2,10,12.00
11/15/2005,18:50,1122.00,1122.00,1122.00,1122.00,0,10,10.00
11/15/2005,18:52,1122.00,1122.00,1122.00,1122.00,0,6,6.00
11/15/2005,19:00,1122.25,1122.25,1122.25,1122.25,1,0,1.00
11/15/2005,19:07,1122.00,1122.00,1121.75,1121.75,0,87,87.00
11/15/2005,19:09,1121.75,1122.00,1121.75,1122.00,1,53,54.00
11/15/2005,19:10,1122.00,1122.25,1122.00,1122.25,19,5,24.00
11/15/2005,19:11,1122.00,1122.00,1122.00,1122.00,0,8,8.00
11/15/2005,19:12,1122.00,1122.00,1122.00,1122.00,0,3,3.00
11/15/2005,19:13,1122.00,1122.00,1121.75,1121.75,0,149,149.00
11/15/2005,19:14,1121.75,1121.75,1121.50,1121.75,1,61,62.00
11/15/2005,19:15,1121.50,1121.75,1121.50,1121.75,4,1,5.00
11/15/2005,19:17,1121.75,1121.75,1121.75,1121.75,2,0,2.00
11/15/2005,19:18,1121.75,1121.75,1121.75,1121.75,5,0,5.00
11/15/2005,19:19,1121.75,1121.75,1121.75,1121.75,10,0,10.00
11/15/2005,19:20,1121.75,1121.75,1121.50,1121.50,6,51,57.00
11/15/2005,19:21,1121.75,1121.75,1121.50,1121.75,15,50,65.00
11/15/2005,19:23,1121.75,1121.75,1121.75,1121.75,13,0,13.00
11/15/2005,19:24,1121.75,1121.75,1121.50,1121.50,70,53,123.00
11/15/2005,19:27,1121.75,1121.75,1121.75,1121.75,5,0,5.00
11/15/2005,19:28,1121.75,1121.75,1121.75,1121.75,6,0,6.00
11/15/2005,19:31,1121.75,1121.75,1121.75,1121.75,5,0,5.00
11/15/2005,19:33,1121.75,1121.75,1121.75,1121.75,2,0,2.00
11/15/2005,19:38,1121.50,1121.50,1121.50,1121.50,0,100,100.00
11/15/2005,19:39,1121.75,1121.75,1121.75,1121.75,100,0,100.00
11/15/2005,19:40,1121.75,1121.75,1121.75,1121.75,26,0,26.00
11/15/2005,19:41,1121.75,1121.75,1121.75,1121.75,4,0,4.00
11/15/2005,19:42,1121.75,1121.75,1121.75,1121.75,4,0,4.00
11/15/2005,19:43,1121.75,1121.75,1121.75,1121.75,3,0,3.00
11/15/2005,19:47,1121.75,1121.75,1121.50,1121.50,1,1,2.00
11/15/2005,19:49,1121.75,1121.75,1121.50,1121.50,4,5,9.00
11/15/2005,19:50,1121.75,1121.75,1121.75,1121.75,2,0,2.00
11/15/2005,19:51,1121.75,1121.75,1121.75,1121.75,4,0,4.00
11/15/2005,19:53,1121.75,1121.75,1121.75,1121.75,2,0,2.00
11/15/2005,19:56,1121.75,1121.75,1121.75,1121.75,2,0,2.00
11/15/2005,19:59,1121.75,1121.75,1121.75,1121.75,1,0,1.00
11/15/2005,20:01,1121.75,1121.75,1121.75,1121.75,4,0,4.00
11/15/2005,20:03,1121.75,1121.75,1121.75,1121.75,22,0,22.00
11/15/2005,20:08,1121.75,1121.75,1121.75,1121.75,25,0,25.00
11/15/2005,20:10,1121.75,1121.75,1121.75,1121.75,2,0,2.00
11/15/2005,20:11,1121.75,1121.75,1121.75,1121.75,5,0,5.00
11/15/2005,20:12,1121.75,1121.75,1121.75,1121.75,3,0,3.00
11/15/2005,20:13,1121.75,1121.75,1121.75,1121.75,3,0,3.00
11/15/2005,20:14,1121.75,1121.75,1121.75,1121.75,97,0,97.00
11/15/2005,20:16,1121.75,1121.75,1121.75,1121.75,12,0,12.00
11/15/2005,20:17,1121.75,1121.75,1121.75,1121.75,50,0,50.00
11/15/2005,20:18,1121.75,1121.75,1121.75,1121.75,1,0,1.00
11/15/2005,20:22,1121.75,1121.75,1121.75,1121.75,50,0,50.00
11/15/2005,20:24,1121.75,1121.75,1121.75,1121.75,1,0,1.00
11/15/2005,20:27,1122.00,1122.00,1121.75,1122.00,2,1,3.00
11/15/2005,20:28,1122.00,1122.00,1121.75,1122.00,11,50,61.00
11/15/2005,20:30,1121.75,1121.75,1121.75,1121.75,0,81,81.00
11/15/2005,20:31,1121.50,1122.00,1121.50,1122.00,30,6,36.00
11/15/2005,20:36,1121.75,1121.75,1121.75,1121.75,0,50,50.00
11/15/2005,20:38,1121.75,1121.75,1121.75,1121.75,0,4,4.00
11/15/2005,20:42,1121.75,1121.75,1121.75,1121.75,0,54,54.00
11/15/2005,20:47,1121.75,1121.75,1121.75,1121.75,0,60,60.00
11/15/2005,20:58,1122.00,1122.00,1122.00,1122.00,7,0,7.00
11/15/2005,20:59,1122.00,1122.25,1122.00,1122.00,65,17,82.00
11/15/2005,21:00,1122.00,1122.25,1122.00,1122.25,37,3,40.00
11/15/2005,21:01,1122.25,1122.25,1122.25,1122.25,4,0,4.00
11/15/2005,21:02,1122.00,1122.00,1122.00,1122.00,0,19,19.00
11/15/2005,21:03,1122.00,1122.00,1122.00,1122.00,0,3,3.00
11/15/2005,21:05,1122.00,1122.00,1122.00,1122.00,0,1,1.00
11/15/2005,21:07,1122.00,1122.00,1122.00,1122.00,0,4,4.00
11/15/2005,21:13,1122.00,1122.00,1122.00,1122.00,0,4,4.00
11/15/2005,21:15,1122.00,1122.00,1122.00,1122.00,0,5,5.00
11/15/2005,21:16,1122.00,1122.00,1122.00,1122.00,0,10,10.00
11/15/2005,21:18,1122.00,1122.00,1122.00,1122.00,0,2,2.00
11/15/2005,21:19,1122.00,1122.00,1121.75,1121.75,0,14,14.00
11/15/2005,21:21,1121.75,1121.75,1121.75,1121.75,0,1,1.00
11/15/2005,21:24,1122.00,1122.00,1122.00,1122.00,5,0,5.00
11/15/2005,21:27,1122.00,1122.00,1122.00,1122.00,5,0,5.00
11/15/2005,21:30,1122.00,1122.00,1122.00,1122.00,5,0,5.00
11/15/2005,21:31,1122.00,1122.00,1121.75,1121.75,3,1,4.00
11/15/2005,21:32,1122.00,1122.00,1122.00,1122.00,4,0,4.00
11/15/2005,21:34,1122.25,1122.25,1122.25,1122.25,1,0,1.00
11/15/2005,21:37,1122.00,1122.00,1122.00,1122.00,0,1,1.00
11/15/2005,21:42,1122.00,1122.00,1122.00,1122.00,0,1,1.00
11/15/2005,21:53,1122.00,1122.00,1122.00,1122.00,0,1,1.00
11/15/2005,21:54,1122.00,1122.00,1122.00,1122.00,0,10,10.00
11/15/2005,21:55,1122.25,1122.25,1122.00,1122.00,1,1,2.00
11/15/2005,21:56,1122.25,1122.25,1122.25,1122.25,15,0,15.00
11/15/2005,21:57,1122.25,1122.25,1122.25,1122.25,2,0,2.00
11/15/2005,21:58,1122.25,1122.25,1122.25,1122.25,1,0,1.00
11/15/2005,21:59,1122.25,1122.25,1122.25,1122.25,7,0,7.00
11/15/2005,22:00,1122.25,1122.25,1122.25,1122.25,46,0,46.00
11/15/2005,22:01,1122.25,1122.25,1122.25,1122.25,36,0,36.00
11/15/2005,22:03,1122.00,1122.00,1122.00,1122.00,0,25,25.00
11/15/2005,22:06,1122.00,1122.00,1122.00,1122.00,0,25,25.00
11/15/2005,22:08,1122.25,1122.25,1122.25,1122.25,2,0,2.00
11/15/2005,22:09,1122.00,1122.00,1122.00,1122.00,0,26,26.00
11/15/2005,22:13,1122.25,1122.25,1122.25,1122.25,1,0,1.00
11/15/2005,22:15,1122.00,1122.00,1122.00,1122.00,0,24,24.00
11/15/2005,22:16,1122.00,1122.25,1122.00,1122.25,2,2,4.00
11/15/2005,22:17,1122.00,1122.00,1122.00,1122.00,0,20,20.00
11/15/2005,22:18,1122.00,1122.00,1122.00,1122.00,0,1,1.00
11/15/2005,22:21,1122.00,1122.00,1122.00,1122.00,0,40,40.00
11/15/2005,22:24,1121.75,1121.75,1121.75,1121.75,0,75,75.00
11/15/2005,22:27,1121.75,1121.75,1121.75,1121.75,0,50,50.00
11/15/2005,22:29,1122.00,1122.00,1122.00,1122.00,1,0,1.00
11/15/2005,22:30,1122.00,1122.00,1122.00,1122.00,1,0,1.00
11/15/2005,22:31,1122.00,1122.00,1122.00,1122.00,10,0,10.00
11/15/2005,22:39,1122.00,1122.00,1122.00,1122.00,2,0,2.00
11/15/2005,22:50,1122.00,1122.00,1122.00,1122.00,1,0,1.00
11/15/2005,22:51,1121.75,1121.75,1121.75,1121.75,0,10,10.00
11/15/2005,22:54,1122.00,1122.00,1122.00,1122.00,10,0,10.00
11/15/2005,23:00,1122.00,1122.00,1122.00,1122.00,18,0,18.00
11/15/2005,23:01,1122.00,1122.00,1122.00,1122.00,14,0,14.00
11/15/2005,23:05,1122.00,1122.00,1122.00,1122.00,1,0,1.00
11/15/2005,23:06,1122.00,1122.00,1122.00,1122.00,1,0,1.00
11/15/2005,23:11,1122.25,1122.25,1122.25,1122.25,2,0,2.00
11/15/2005,23:15,1122.25,1122.25,1122.25,1122.25,2,0,2.00
11/15/2005,23:16,1122.25,1122.25,1122.25,1122.25,11,0,11.00
11/15/2005,23:19,1122.25,1122.25,1122.25,1122.25,1,0,1.00
11/15/2005,23:22,1122.00,1122.00,1122.00,1122.00,0,2,2.00
11/15/2005,23:29,1122.00,1122.25,1122.00,1122.25,10,10,20.00
11/15/2005,23:30,1122.25,1122.25,1122.25,1122.25,7,0,7.00
11/15/2005,23:32,1122.25,1122.25,1122.25,1122.25,10,0,10.00
11/15/2005,23:33,1122.00,1122.00,1122.00,1122.00,0,50,50.00
11/15/2005,23:38,1122.00,1122.00,1122.00,1122.00,0,19,19.00
11/15/2005,23:44,1122.00,1122.00,1122.00,1122.00,0,25,25.00
11/15/2005,23:46,1122.00,1122.00,1122.00,1122.00,0,3,3.00
11/15/2005,23:47,1122.00,1122.00,1122.00,1122.00,0,27,27.00
11/15/2005,23:48,1122.00,1122.00,1122.00,1122.00,0,11,11.00
11/15/2005,23:49,1122.00,1122.00,1121.75,1121.75,0,11,11.00
11/15/2005,23:50,1122.00,1122.00,1122.00,1122.00,5,0,5.00
11/15/2005,23:51,1122.00,1122.00,1122.00,1122.00,14,0,14.00
11/15/2005,23:52,1122.00,1122.00,1122.00,1122.00,20,0,20.00
11/15/2005,23:53,1122.00,1122.00,1122.00,1122.00,22,0,22.00
11/15/2005,23:55,1122.00,1122.00,1122.00,1122.00,8,0,8.00
11/15/2005,23:56,1122.00,1122.00,1122.00,1122.00,12,0,12.00
11/15/2005,23:57,1122.00,1122.00,1122.00,1122.00,5,0,5.00
11/15/2005,23:58,1122.00,1122.00,1122.00,1122.00,59,0,59.00
11/15/2005,23:59,1122.00,1122.00,1121.75,1122.00,27,8,35.00
11/16/2005,00:00,1122.00,1122.00,1122.00,1122.00,30,0,30.00
11/16/2005,00:02,1122.25,1122.75,1122.25,1122.50,275,10,285.00
11/16/2005,00:03,1122.50,1123.25,1122.50,1123.00,646,46,692.00
11/16/2005,00:04,1123.00,1123.00,1123.00,1123.00,0,119,119.00
11/16/2005,00:07,1123.00,1123.00,1123.00,1123.00,0,1,1.00
11/16/2005,00:08,1123.00,1123.00,1123.00,1123.00,0,3,3.00
11/16/2005,00:09,1123.00,1123.00,1123.00,1123.00,0,1,1.00
11/16/2005,00:11,1123.00,1123.00,1123.00,1123.00,0,1,1.00
11/16/2005,00:13,1123.00,1123.00,1123.00,1123.00,0,1,1.00
11/16/2005,00:14,1123.00,1123.25,1123.00,1123.00,1,96,97.00
11/16/2005,00:15,1123.00,1123.00,1123.00,1123.00,0,20,20.00
11/16/2005,00:16,1123.00,1123.00,1123.00,1123.00,0,38,38.00
11/16/2005,00:17,1123.00,1123.00,1123.00,1123.00,0,2,2.00
11/16/2005,00:19,1123.00,1123.25,1123.00,1123.00,2,12,14.00
11/16/2005,00:20,1123.00,1123.00,1123.00,1123.00,0,30,30.00
11/16/2005,00:22,1123.00,1123.00,1123.00,1123.00,0,2,2.00
11/16/2005,00:23,1123.25,1123.25,1123.00,1123.00,68,20,88.00
11/16/2005,00:29,1123.25,1123.25,1123.00,1123.25,12,2,14.00
11/16/2005,00:30,1123.00,1123.00,1123.00,1123.00,0,1,1.00
11/16/2005,00:32,1123.25,1123.25,1123.25,1123.25,24,0,24.00
11/16/2005,00:33,1123.00,1123.00,1123.00,1123.00,0,100,100.00
11/16/2005,00:35,1123.00,1123.25,1123.00,1123.25,5,6,11.00
11/16/2005,00:36,1123.25,1123.25,1123.25,1123.25,50,0,50.00
11/16/2005,00:37,1123.00,1123.25,1123.00,1123.25,4,1,5.00
11/16/2005,00:40,1123.25,1123.25,1123.25,1123.25,4,0,4.00
11/16/2005,00:42,1123.25,1123.25,1123.25,1123.25,5,0,5.00
11/16/2005,00:44,1123.25,1123.25,1123.25,1123.25,3,0,3.00
11/16/2005,00:46,1123.00,1123.00,1123.00,1123.00,0,10,10.00
11/16/2005,00:48,1123.00,1123.00,1123.00,1123.00,0,15,15.00
11/16/2005,00:49,1123.00,1123.00,1123.00,1123.00,0,17,17.00
11/16/2005,00:50,1123.00,1123.00,1123.00,1123.00,0,1,1.00
11/16/2005,00:51,1122.75,1122.75,1122.75,1122.75,0,1,1.00
11/16/2005,00:53,1123.00,1123.00,1123.00,1123.00,4,0,4.00
11/16/2005,00:55,1123.00,1123.00,1123.00,1123.00,11,0,11.00
11/16/2005,00:56,1123.00,1123.00,1123.00,1123.00,1,0,1.00
11/16/2005,00:57,1123.00,1123.00,1123.00,1123.00,15,0,15.00
11/16/2005,00:58,1123.00,1123.00,1123.00,1123.00,1,0,1.00
11/16/2005,00:59,1123.00,1123.00,1122.75,1122.75,10,2,12.00
11/16/2005,01:01,1123.00,1123.00,1123.00,1123.00,4,0,4.00
11/16/2005,01:02,1123.00,1123.00,1123.00,1123.00,1,0,1.00
11/16/2005,01:03,1123.00,1123.00,1123.00,1123.00,10,0,10.00
11/16/2005,01:05,1123.00,1123.00,1123.00,1123.00,2,0,2.00
11/16/2005,01:06,1123.00,1123.00,1123.00,1123.00,8,0,8.00
11/16/2005,01:07,1123.00,1123.00,1123.00,1123.00,10,0,10.00
11/16/2005,01:09,1122.75,1122.75,1122.75,1122.75,0,22,22.00
11/16/2005,01:10,1122.75,1122.75,1122.25,1122.25,0,17,17.00
11/16/2005,01:11,1122.50,1122.50,1122.50,1122.50,55,0,55.00
11/16/2005,01:12,1122.50,1122.50,1122.50,1122.50,16,0,16.00
11/16/2005,01:14,1122.50,1122.50,1122.50,1122.50,50,0,50.00
11/16/2005,01:15,1122.75,1122.75,1122.75,1122.75,1,0,1.00
11/16/2005,01:16,1122.50,1122.50,1122.50,1122.50,0,2,2.00
11/16/2005,01:18,1122.50,1122.50,1122.00,1122.25,28,89,117.00
11/16/2005,01:19,1122.25,1122.25,1122.25,1122.25,13,0,13.00
11/16/2005,01:20,1122.00,1122.00,1122.00,1122.00,0,37,37.00
11/16/2005,01:22,1122.00,1122.00,1122.00,1122.00,0,1,1.00
11/16/2005,01:23,1122.25,1122.25,1122.25,1122.25,39,0,39.00
11/16/2005,01:24,1122.50,1123.00,1122.50,1123.00,67,0,67.00
11/16/2005,01:25,1123.00,1123.00,1122.25,1122.75,73,60,133.00
11/16/2005,01:27,1122.75,1122.75,1122.75,1122.75,15,0,15.00
11/16/2005,01:28,1122.75,1123.25,1122.75,1123.00,45,2,47.00
11/16/2005,01:29,1122.75,1122.75,1122.75,1122.75,0,10,10.00
11/16/2005,01:30,1122.75,1122.75,1122.75,1122.75,0,1,1.00
11/16/2005,01:33,1123.00,1123.25,1123.00,1123.25,185,0,185.00
11/16/2005,01:34,1123.25,1123.50,1123.25,1123.50,7,1,8.00
11/16/2005,01:35,1123.50,1123.50,1123.50,1123.50,2,0,2.00
11/16/2005,01:36,1123.50,1123.50,1123.50,1123.50,1,0,1.00
11/16/2005,01:38,1123.25,1123.25,1123.25,1123.25,0,9,9.00
11/16/2005,01:39,1123.25,1123.25,1123.25,1123.25,0,33,33.00
11/16/2005,01:43,1123.25,1123.25,1123.25,1123.25,0,22,22.00
11/16/2005,01:44,1123.25,1123.25,1123.25,1123.25,0,1,1.00
11/16/2005,01:46,1123.00,1123.25,1123.00,1123.25,2,1,3.00
11/16/2005,01:47,1123.25,1123.25,1123.25,1123.25,6,0,6.00
11/16/2005,01:49,1123.00,1123.00,1123.00,1123.00,0,1,1.00
11/16/2005,01:50,1123.00,1123.00,1123.00,1123.00,0,26,26.00
11/16/2005,01:52,1123.00,1123.00,1123.00,1123.00,0,3,3.00
11/16/2005,01:53,1123.00,1123.00,1123.00,1123.00,0,1,1.00
11/16/2005,01:54,1123.00,1123.00,1123.00,1123.00,0,22,22.00
11/16/2005,01:55,1123.00,1123.00,1123.00,1123.00,0,17,17.00
11/16/2005,01:57,1123.00,1123.00,1123.00,1123.00,0,2,2.00
11/16/2005,01:58,1123.00,1123.00,1122.75,1122.75,0,250,250.00
11/16/2005,01:59,1122.50,1122.75,1122.50,1122.50,10,84,94.00
11/16/2005,02:00,1122.75,1122.75,1122.50,1122.75,17,29,46.00
11/16/2005,02:01,1122.75,1122.75,1122.50,1122.50,13,3,16.00
11/16/2005,02:02,1122.75,1122.75,1122.75,1122.75,16,0,16.00
11/16/2005,02:03,1123.00,1123.00,1122.75,1122.75,23,1,24.00
11/16/2005,02:04,1123.00,1123.00,1122.75,1122.75,30,80,110.00
11/16/2005,02:05,1123.00,1123.50,1122.75,1123.25,401,128,529.00
11/16/2005,02:06,1123.25,1123.25,1123.00,1123.00,0,135,135.00
11/16/2005,02:07,1123.00,1123.00,1122.75,1122.75,0,33,33.00
11/16/2005,02:08,1123.00,1123.00,1123.00,1123.00,63,0,63.00
11/16/2005,02:09,1123.00,1123.00,1123.00,1123.00,93,0,93.00
11/16/2005,02:10,1123.00,1123.25,1123.00,1123.25,124,0,124.00
11/16/2005,02:11,1123.25,1123.50,1123.25,1123.50,124,0,124.00
11/16/2005,02:12,1123.25,1123.25,1122.75,1123.00,77,140,217.00
11/16/2005,02:13,1122.75,1123.00,1122.50,1122.75,96,197,293.00
11/16/2005,02:14,1122.50,1122.50,1122.25,1122.50,65,161,226.00
11/16/2005,02:15,1122.75,1122.75,1122.25,1122.25,7,37,44.00
11/16/2005,02:16,1122.25,1122.50,1122.25,1122.50,51,3,54.00
11/16/2005,02:17,1122.50,1122.50,1122.25,1122.25,14,4,18.00
11/16/2005,02:19,1122.50,1122.50,1122.50,1122.50,52,0,52.00
11/16/2005,02:20,1122.75,1122.75,1122.75,1122.75,54,0,54.00
11/16/2005,02:21,1122.75,1122.75,1122.75,1122.75,2,0,2.00
11/16/2005,02:22,1122.50,1122.50,1122.25,1122.50,22,37,59.00
11/16/2005,02:23,1122.75,1122.75,1122.25,1122.25,2,65,67.00
11/16/2005,02:24,1122.25,1122.50,1122.25,1122.50,30,2,32.00
11/16/2005,02:25,1122.50,1122.50,1122.50,1122.50,21,0,21.00
11/16/2005,02:26,1122.50,1122.50,1122.50,1122.50,4,0,4.00
11/16/2005,02:27,1122.50,1122.50,1122.00,1122.00,8,98,106.00
11/16/2005,02:28,1122.25,1122.50,1122.25,1122.50,33,0,33.00
11/16/2005,02:29,1122.25,1122.50,1122.25,1122.50,3,10,13.00
11/16/2005,02:30,1122.50,1122.50,1122.50,1122.50,100,0,100.00
11/16/2005,02:31,1122.75,1123.00,1122.75,1123.00,187,6,193.00
11/16/2005,02:32,1122.75,1123.00,1122.75,1123.00,1,3,4.00
11/16/2005,02:33,1122.75,1122.75,1122.50,1122.50,0,87,87.00
11/16/2005,02:34,1122.50,1122.75,1122.50,1122.75,123,4,127.00
11/16/2005,02:35,1122.75,1122.75,1122.75,1122.75,40,0,40.00
11/16/2005,02:36,1122.75,1122.75,1122.50,1122.50,18,158,176.00
11/16/2005,02:38,1122.50,1122.50,1122.50,1122.50,0,8,8.00
11/16/2005,02:39,1122.25,1122.25,1122.25,1122.25,0,62,62.00
11/16/2005,02:40,1122.25,1122.25,1122.25,1122.25,0,8,8.00
11/16/2005,02:41,1122.25,1122.50,1122.25,1122.25,6,39,45.00
11/16/2005,02:43,1122.25,1122.25,1122.25,1122.25,0,81,81.00
11/16/2005,02:44,1122.25,1122.50,1122.25,1122.50,25,61,86.00
11/16/2005,02:45,1122.50,1122.50,1122.50,1122.50,20,0,20.00
11/16/2005,02:46,1122.25,1122.50,1122.25,1122.50,26,1,27.00
11/16/2005,02:47,1122.50,1122.50,1122.50,1122.50,1,0,1.00
11/16/2005,02:48,1122.50,1122.50,1122.50,1122.50,2,0,2.00
11/16/2005,02:49,1122.25,1122.50,1122.25,1122.50,92,24,116.00
11/16/2005,02:50,1122.50,1122.50,1122.50,1122.50,10,0,10.00
11/16/2005,02:51,1122.50,1122.50,1122.50,1122.50,16,0,16.00
11/16/2005,02:52,1122.50,1122.50,1122.50,1122.50,51,0,51.00
11/16/2005,02:54,1122.50,1122.50,1122.50,1122.50,99,0,99.00
11/16/2005,02:55,1122.25,1122.25,1122.25,1122.25,0,60,60.00
11/16/2005,02:57,1122.50,1122.50,1122.25,1122.25,1,5,6.00
11/16/2005,02:58,1122.25,1122.25,1122.25,1122.25,0,4,4.00
11/16/2005,02:59,1122.50,1122.50,1122.50,1122.50,66,0,66.00
11/16/2005,03:00,1122.25,1122.50,1122.25,1122.25,1,94,95.00
11/16/2005,03:01,1122.25,1122.25,1122.25,1122.25,0,17,17.00
11/16/2005,03:02,1122.25,1122.25,1122.25,1122.25,0,28,28.00
11/16/2005,03:05,1122.25,1122.25,1122.25,1122.25,0,5,5.00
11/16/2005,03:06,1122.25,1122.25,1122.25,1122.25,0,1,1.00
11/16/2005,03:07,1122.50,1122.50,1122.50,1122.50,25,0,25.00
11/16/2005,03:11,1122.25,1122.25,1122.25,1122.25,0,5,5.00
11/16/2005,03:12,1122.50,1122.50,1122.50,1122.50,25,0,25.00
11/16/2005,03:13,1122.25,1122.25,1122.25,1122.25,0,61,61.00
11/16/2005,03:14,1122.25,1122.25,1122.00,1122.00,0,56,56.00
11/16/2005,03:16,1122.25,1122.25,1122.25,1122.25,99,0,99.00
11/16/2005,03:17,1122.25,1122.25,1122.25,1122.25,4,0,4.00
11/16/2005,03:18,1122.25,1122.25,1122.25,1122.25,33,0,33.00
11/16/2005,03:19,1122.25,1122.25,1122.00,1122.00,3,50,53.00
11/16/2005,03:20,1122.00,1122.00,1121.75,1121.75,0,43,43.00
11/16/2005,03:21,1122.00,1122.00,1122.00,1122.00,26,0,26.00
11/16/2005,03:22,1122.00,1122.00,1122.00,1122.00,5,0,5.00
11/16/2005,03:23,1122.00,1122.00,1122.00,1122.00,111,0,111.00
11/16/2005,03:24,1122.00,1122.25,1122.00,1122.00,9,2,11.00
11/16/2005,03:26,1122.25,1122.25,1122.25,1122.25,135,0,135.00
11/16/2005,03:27,1122.25,1122.25,1122.25,1122.25,17,0,17.00
11/16/2005,03:28,1122.25,1122.25,1122.25,1122.25,5,0,5.00
11/16/2005,03:29,1122.00,1122.25,1122.00,1122.25,2,76,78.00
11/16/2005,03:30,1122.00,1122.00,1121.75,1121.75,0,53,53.00
11/16/2005,03:31,1121.75,1121.75,1121.75,1121.75,0,11,11.00
11/16/2005,03:32,1122.00,1122.00,1122.00,1122.00,8,0,8.00
11/16/2005,03:33,1122.00,1122.00,1121.75,1121.75,1,26,27.00
11/16/2005,03:34,1121.75,1121.75,1121.75,1121.75,0,1,1.00
11/16/2005,03:35,1122.00,1122.00,1121.75,1121.75,1,159,160.00
11/16/2005,03:36,1121.75,1121.75,1121.50,1121.75,12,134,146.00
11/16/2005,03:37,1121.75,1121.75,1121.75,1121.75,84,0,84.00
11/16/2005,03:38,1121.75,1122.00,1121.75,1121.75,11,204,215.00
11/16/2005,03:39,1121.75,1121.75,1121.50,1121.50,0,4,4.00
11/16/2005,03:40,1121.75,1121.75,1121.75,1121.75,232,0,232.00
11/16/2005,03:41,1121.75,1121.75,1121.25,1121.50,65,182,247.00
11/16/2005,03:42,1121.50,1121.50,1121.25,1121.25,41,1,42.00
11/16/2005,03:43,1121.50,1121.50,1121.25,1121.50,26,15,41.00
11/16/2005,03:44,1121.25,1121.50,1121.25,1121.25,60,10,70.00
11/16/2005,03:45,1121.25,1121.25,1121.25,1121.25,0,41,41.00
11/16/2005,03:46,1121.50,1121.50,1121.25,1121.50,3,54,57.00
11/16/2005,03:47,1121.50,1121.75,1121.25,1121.50,182,6,188.00
11/16/2005,03:48,1121.50,1121.50,1121.25,1121.25,0,326,326.00
11/16/2005,03:49,1121.25,1121.50,1121.25,1121.25,1,2,3.00
11/16/2005,03:50,1121.50,1121.50,1121.25,1121.25,3,25,28.00
11/16/2005,03:51,1121.50,1121.50,1121.50,1121.50,1,0,1.00
11/16/2005,03:52,1121.50,1121.50,1121.00,1121.25,7,47,54.00
11/16/2005,03:53,1121.25,1121.50,1121.25,1121.25,21,10,31.00
11/16/2005,03:54,1121.00,1121.25,1121.00,1121.00,8,41,49.00
11/16/2005,03:55,1121.25,1121.25,1121.25,1121.25,26,0,26.00
11/16/2005,03:56,1121.25,1121.50,1121.25,1121.50,144,0,144.00
11/16/2005,03:57,1121.75,1121.75,1121.75,1121.75,2,0,2.00
11/16/2005,03:58,1121.50,1121.50,1121.25,1121.25,0,43,43.00
11/16/2005,03:59,1121.25,1121.25,1121.25,1121.25,0,10,10.00
11/16/2005,04:00,1121.25,1121.25,1121.25,1121.25,0,7,7.00
11/16/2005,04:01,1121.50,1121.50,1121.00,1121.25,3,58,61.00
11/16/2005,04:02,1121.25,1121.25,1121.00,1121.00,1,196,197.00
11/16/2005,04:03,1121.00,1121.00,1120.75,1120.75,6,18,24.00
11/16/2005,04:04,1121.00,1121.00,1121.00,1121.00,82,0,82.00
11/16/2005,04:05,1121.00,1121.00,1121.00,1121.00,4,0,4.00
11/16/2005,04:07,1121.25,1121.50,1121.25,1121.25,77,2,79.00
11/16/2005,04:08,1121.25,1121.25,1121.25,1121.25,0,10,10.00
11/16/2005,04:09,1121.25,1121.25,1121.25,1121.25,0,6,6.00
11/16/2005,04:10,1121.00,1121.00,1121.00,1121.00,0,55,55.00
11/16/2005,04:11,1121.00,1121.00,1121.00,1121.00,0,1,1.00
11/16/2005,04:12,1121.25,1121.25,1121.25,1121.25,1,0,1.00
11/16/2005,04:13,1121.00,1121.00,1121.00,1121.00,0,12,12.00
11/16/2005,04:14,1121.25,1121.25,1121.00,1121.00,1,20,21.00
11/16/2005,04:15,1121.00,1121.00,1121.00,1121.00,0,24,24.00
11/16/2005,04:16,1121.00,1121.00,1121.00,1121.00,0,56,56.00
11/16/2005,04:17,1121.00,1121.00,1121.00,1121.00,0,23,23.00
11/16/2005,04:18,1121.00,1121.00,1120.25,1120.75,3,550,553.00
11/16/2005,04:19,1120.50,1120.50,1120.25,1120.50,73,89,162.00
11/16/2005,04:20,1120.50,1120.75,1120.25,1120.50,12,14,26.00
11/16/2005,04:21,1120.50,1120.50,1120.25,1120.50,10,60,70.00
11/16/2005,04:22,1120.25,1120.25,1120.25,1120.25,0,4,4.00
11/16/2005,04:23,1120.50,1120.50,1120.50,1120.50,61,0,61.00
11/16/2005,04:24,1120.50,1120.75,1120.50,1120.50,42,28,70.00
11/16/2005,04:25,1120.50,1120.50,1120.25,1120.25,0,11,11.00
11/16/2005,04:26,1120.50,1120.50,1120.25,1120.25,10,2,12.00
11/16/2005,04:27,1120.25,1120.25,1120.25,1120.25,0,1,1.00
11/16/2005,04:28,1120.25,1120.50,1120.25,1120.25,1,16,17.00
11/16/2005,04:29,1120.25,1120.25,1120.00,1120.25,60,241,301.00
11/16/2005,04:30,1120.25,1120.25,1120.25,1120.25,250,0,250.00
11/16/2005,04:31,1120.25,1120.25,1120.00,1120.00,106,142,248.00
11/16/2005,04:32,1120.00,1120.25,1120.00,1120.00,1,121,122.00
11/16/2005,04:33,1120.25,1120.25,1120.00,1120.00,100,75,175.00
11/16/2005,04:34,1120.25,1120.50,1120.00,1120.50,64,9,73.00
11/16/2005,04:35,1120.25,1120.50,1120.25,1120.50,57,12,69.00
11/16/2005,04:36,1120.25,1120.50,1120.25,1120.50,3,1,4.00
11/16/2005,04:37,1120.50,1120.50,1120.50,1120.50,4,0,4.00
11/16/2005,04:38,1120.25,1120.50,1120.25,1120.25,39,105,144.00
11/16/2005,04:39,1120.25,1120.25,1120.25,1120.25,0,86,86.00
11/16/2005,04:40,1120.25,1120.25,1120.25,1120.25,0,44,44.00
11/16/2005,04:41,1120.25,1120.25,1120.00,1120.25,102,19,121.00
11/16/2005,04:42,1120.25,1120.25,1120.25,1120.25,1,0,1.00
11/16/2005,04:43,1120.50,1120.50,1120.25,1120.25,1,55,56.00
11/16/2005,04:44,1120.25,1120.50,1120.25,1120.50,15,1,16.00
11/16/2005,04:45,1120.50,1120.50,1120.50,1120.50,58,0,58.00
11/16/2005,04:46,1120.50,1120.50,1120.50,1120.50,6,0,6.00
11/16/2005,04:47,1120.50,1120.50,1120.50,1120.50,27,0,27.00
11/16/2005,04:48,1120.50,1120.50,1120.50,1120.50,5,0,5.00
11/16/2005,04:51,1120.50,1120.50,1120.50,1120.50,3,0,3.00
11/16/2005,04:52,1120.50,1120.50,1120.25,1120.25,107,1,108.00
11/16/2005,04:53,1120.50,1120.50,1120.25,1120.25,61,2,63.00
11/16/2005,04:54,1120.50,1120.50,1120.50,1120.50,38,0,38.00
11/16/2005,04:55,1120.50,1120.75,1120.25,1120.50,7,12,19.00
11/16/2005,04:56,1120.50,1120.75,1120.50,1120.75,1,5,6.00
11/16/2005,04:57,1120.75,1120.75,1120.75,1120.75,2,0,2.00
11/16/2005,04:58,1120.75,1120.75,1120.25,1120.50,34,54,88.00
11/16/2005,04:59,1120.75,1120.75,1120.50,1120.50,10,6,16.00
11/16/2005,05:00,1120.50,1120.50,1120.50,1120.50,0,9,9.00
11/16/2005,05:01,1120.50,1120.75,1120.25,1120.75,4,12,16.00
11/16/2005,05:02,1120.75,1120.75,1120.50,1120.50,2,6,8.00
11/16/2005,05:03,1120.50,1120.50,1120.50,1120.50,0,8,8.00
11/16/2005,05:04,1120.50,1120.50,1120.50,1120.50,0,1,1.00
11/16/2005,05:06,1120.50,1120.50,1120.50,1120.50,0,128,128.00
11/16/2005,05:07,1120.50,1120.50,1120.50,1120.50,0,12,12.00
11/16/2005,05:09,1120.50,1120.50,1120.50,1120.50,0,14,14.00
11/16/2005,05:10,1120.75,1120.75,1120.75,1120.75,1,0,1.00
11/16/2005,05:11,1120.75,1120.75,1120.75,1120.75,12,0,12.00
11/16/2005,05:12,1120.75,1120.75,1120.75,1120.75,14,0,14.00
11/16/2005,05:13,1120.75,1120.75,1120.75,1120.75,155,0,155.00
11/16/2005,05:14,1121.00,1121.00,1121.00,1121.00,56,0,56.00
11/16/2005,05:15,1120.75,1120.75,1120.75,1120.75,0,1,1.00
11/16/2005,05:16,1120.75,1120.75,1120.75,1120.75,0,1,1.00
11/16/2005,05:17,1121.00,1121.00,1121.00,1121.00,50,0,50.00
11/16/2005,05:18,1121.00,1121.00,1121.00,1121.00,169,0,169.00
11/16/2005,05:19,1121.00,1121.00,1121.00,1121.00,20,0,20.00
11/16/2005,05:20,1121.00,1121.25,1121.00,1121.25,134,2,136.00
11/16/2005,05:22,1121.25,1121.25,1121.25,1121.25,1,0,1.00
11/16/2005,05:23,1121.00,1121.00,1121.00,1121.00,0,3,3.00
11/16/2005,05:24,1121.00,1121.00,1121.00,1121.00,0,117,117.00
11/16/2005,05:25,1121.00,1121.00,1121.00,1121.00,0,4,4.00
11/16/2005,05:26,1121.00,1121.00,1121.00,1121.00,0,25,25.00
11/16/2005,05:27,1121.00,1121.00,1121.00,1121.00,0,40,40.00
11/16/2005,05:28,1121.00,1121.00,1120.75,1120.75,0,74,74.00
11/16/2005,05:29,1121.00,1121.00,1120.75,1120.75,11,6,17.00
11/16/2005,05:30,1120.75,1120.75,1120.75,1120.75,0,333,333.00
11/16/2005,05:31,1120.75,1120.75,1120.75,1120.75,0,6,6.00
11/16/2005,05:32,1120.75,1120.75,1120.75,1120.75,0,33,33.00
11/16/2005,05:33,1120.75,1120.75,1120.50,1120.50,1,17,18.00
11/16/2005,05:34,1120.50,1120.75,1120.50,1120.75,1,11,12.00
11/16/2005,05:35,1120.75,1120.75,1120.75,1120.75,3,0,3.00
11/16/2005,05:36,1120.75,1120.75,1120.75,1120.75,93,0,93.00
11/16/2005,05:37,1120.75,1120.75,1120.75,1120.75,60,0,60.00
11/16/2005,05:38,1120.50,1120.50,1120.50,1120.50,0,6,6.00
11/16/2005,05:40,1120.50,1120.50,1120.50,1120.50,0,5,5.00
11/16/2005,05:41,1120.75,1120.75,1120.50,1120.50,4,67,71.00
11/16/2005,05:42,1120.50,1120.50,1120.50,1120.50,0,9,9.00
11/16/2005,05:43,1120.50,1120.50,1120.50,1120.50,0,63,63.00
11/16/2005,05:44,1120.50,1120.50,1120.50,1120.50,0,11,11.00
11/16/2005,05:46,1120.50,1120.50,1120.50,1120.50,0,4,4.00
11/16/2005,05:47,1120.50,1120.75,1120.50,1120.75,1,5,6.00
11/16/2005,05:48,1120.50,1120.50,1120.50,1120.50,0,7,7.00
11/16/2005,05:50,1120.50,1120.75,1120.50,1120.75,1,6,7.00
11/16/2005,05:51,1120.75,1120.75,1120.50,1120.75,4,4,8.00
11/16/2005,05:52,1120.75,1120.75,1120.75,1120.75,25,0,25.00
11/16/2005,05:53,1120.75,1120.75,1120.50,1120.75,58,6,64.00
11/16/2005,05:54,1120.75,1120.75,1120.75,1120.75,11,0,11.00
11/16/2005,05:55,1120.50,1120.50,1120.50,1120.50,0,1,1.00
11/16/2005,05:56,1120.50,1120.50,1120.50,1120.50,0,4,4.00
11/16/2005,05:57,1120.50,1120.50,1120.50,1120.50,0,58,58.00
11/16/2005,05:58,1120.50,1120.50,1120.50,1120.50,0,36,36.00
11/16/2005,05:59,1120.50,1120.50,1120.50,1120.50,0,10,10.00
11/16/2005,06:00,1120.75,1121.00,1120.50,1121.00,104,6,110.00
11/16/2005,06:01,1121.00,1121.00,1121.00,1121.00,22,0,22.00
11/16/2005,06:02,1121.00,1121.00,1120.75,1120.75,115,4,119.00
11/16/2005,06:03,1121.00,1121.00,1120.75,1121.00,175,152,327.00
11/16/2005,06:04,1121.00,1121.00,1120.75,1120.75,226,147,373.00
11/16/2005,06:05,1120.75,1120.75,1120.75,1120.75,0,19,19.00
11/16/2005,06:06,1120.75,1121.00,1120.75,1121.00,35,4,39.00
11/16/2005,06:08,1120.75,1120.75,1120.75,1120.75,0,6,6.00
11/16/2005,06:09,1120.75,1120.75,1120.75,1120.75,0,8,8.00
11/16/2005,06:10,1120.75,1121.00,1120.75,1121.00,111,2,113.00
11/16/2005,06:11,1121.25,1121.25,1121.00,1121.00,6,1,7.00
11/16/2005,06:12,1121.00,1121.00,1121.00,1121.00,0,78,78.00
11/16/2005,06:13,1121.00,1121.00,1121.00,1121.00,0,4,4.00
11/16/2005,06:14,1121.00,1121.00,1121.00,1121.00,0,57,57.00
11/16/2005,06:15,1120.75,1121.00,1120.75,1121.00,1,6,7.00
11/16/2005,06:16,1120.75,1121.00,1120.75,1120.75,3,88,91.00
11/16/2005,06:17,1121.00,1121.00,1121.00,1121.00,70,0,70.00
11/16/2005,06:18,1121.25,1121.50,1121.25,1121.25,121,14,135.00
11/16/2005,06:19,1121.00,1121.25,1121.00,1121.25,129,4,133.00
11/16/2005,06:20,1121.25,1121.75,1121.25,1121.50,341,29,370.00
11/16/2005,06:21,1121.50,1121.75,1121.50,1121.50,4,51,55.00
11/16/2005,06:22,1121.50,1121.50,1121.50,1121.50,0,11,11.00
11/16/2005,06:23,1121.50,1121.75,1121.50,1121.75,1,10,11.00
11/16/2005,06:24,1121.50,1121.50,1121.50,1121.50,0,107,107.00
11/16/2005,06:25,1121.25,1121.50,1121.25,1121.50,1,6,7.00
11/16/2005,06:26,1121.50,1121.50,1121.50,1121.50,11,0,11.00
11/16/2005,06:27,1121.25,1121.50,1121.25,1121.50,206,4,210.00
11/16/2005,06:28,1121.50,1121.50,1121.25,1121.25,22,6,28.00
11/16/2005,06:29,1121.50,1121.50,1121.50,1121.50,5,0,5.00
11/16/2005,06:30,1121.50,1121.50,1121.25,1121.25,6,104,110.00
11/16/2005,06:31,1121.25,1121.25,1121.25,1121.25,0,140,140.00
11/16/2005,06:32,1121.25,1121.75,1121.25,1121.75,220,6,226.00
11/16/2005,06:33,1121.75,1121.75,1121.75,1121.75,150,0,150.00
11/16/2005,06:34,1121.75,1122.00,1121.75,1122.00,85,75,160.00
11/16/2005,06:35,1122.00,1122.00,1122.00,1122.00,102,0,102.00
11/16/2005,06:36,1121.75,1122.00,1121.75,1122.00,2,4,6.00
11/16/2005,06:37,1121.75,1121.75,1121.75,1121.75,0,197,197.00
11/16/2005,06:38,1121.75,1121.75,1121.50,1121.75,3,15,18.00
11/16/2005,06:39,1121.50,1121.50,1121.50,1121.50,0,5,5.00
11/16/2005,06:40,1121.50,1121.50,1121.50,1121.50,0,413,413.00
11/16/2005,06:41,1121.50,1121.75,1121.50,1121.50,13,7,20.00
11/16/2005,06:43,1121.50,1121.50,1121.50,1121.50,0,19,19.00
11/16/2005,06:44,1121.50,1121.50,1121.50,1121.50,0,6,6.00
11/16/2005,06:45,1121.50,1121.50,1121.50,1121.50,0,13,13.00
11/16/2005,06:46,1121.50,1121.75,1121.50,1121.75,150,37,187.00
11/16/2005,06:47,1121.50,1121.75,1121.50,1121.50,40,44,84.00
11/16/2005,06:48,1121.75,1121.75,1121.75,1121.75,88,0,88.00
11/16/2005,06:49,1121.50,1121.50,1121.50,1121.50,0,4,4.00
11/16/2005,06:50,1121.75,1121.75,1121.50,1121.75,15,4,19.00
11/16/2005,06:51,1121.50,1121.50,1121.50,1121.50,0,10,10.00
11/16/2005,06:52,1121.50,1122.00,1121.50,1122.00,43,6,49.00
11/16/2005,06:53,1121.75,1121.75,1121.75,1121.75,0,6,6.00
11/16/2005,06:54,1121.75,1122.00,1121.75,1121.75,1,49,50.00
11/16/2005,06:55,1121.75,1121.75,1121.75,1121.75,0,35,35.00
11/16/2005,06:56,1121.75,1121.75,1121.75,1121.75,0,1,1.00
11/16/2005,06:57,1121.75,1122.00,1121.75,1122.00,1,6,7.00
11/16/2005,06:58,1121.75,1121.75,1121.75,1121.75,0,3,3.00
11/16/2005,06:59,1121.75,1121.75,1121.75,1121.75,0,91,91.00
11/16/2005,07:01,1121.75,1121.75,1121.75,1121.75,0,9,9.00
11/16/2005,07:02,1121.75,1121.75,1121.75,1121.75,0,20,20.00
11/16/2005,07:03,1121.75,1121.75,1121.75,1121.75,0,10,10.00
11/16/2005,07:04,1121.75,1121.75,1121.75,1121.75,0,29,29.00
11/16/2005,07:05,1121.75,1121.75,1121.75,1121.75,0,74,74.00
11/16/2005,07:06,1121.75,1121.75,1121.50,1121.75,58,104,162.00
11/16/2005,07:07,1121.75,1122.00,1121.75,1121.75,10,5,15.00
11/16/2005,07:08,1122.00,1122.00,1122.00,1122.00,215,0,215.00
11/16/2005,07:09,1122.00,1122.25,1122.00,1122.25,133,56,189.00
11/16/2005,07:10,1122.25,1122.25,1122.00,1122.00,62,389,451.00
11/16/2005,07:11,1122.00,1122.00,1122.00,1122.00,0,129,129.00
11/16/2005,07:12,1122.00,1122.50,1122.00,1122.50,514,20,534.00
11/16/2005,07:13,1122.50,1122.75,1122.50,1122.50,22,22,44.00
11/16/2005,07:14,1122.50,1122.75,1122.50,1122.75,40,20,60.00
11/16/2005,07:15,1122.75,1122.75,1122.50,1122.75,242,47,289.00
11/16/2005,07:16,1122.75,1123.25,1122.50,1123.25,773,60,833.00
11/16/2005,07:17,1123.25,1123.25,1122.50,1122.75,119,225,344.00
11/16/2005,07:18,1122.75,1122.75,1122.75,1122.75,0,20,20.00
11/16/2005,07:19,1123.00,1123.25,1123.00,1123.00,64,4,68.00
11/16/2005,07:20,1123.25,1123.25,1122.75,1122.75,13,191,204.00
11/16/2005,07:21,1122.75,1123.00,1122.75,1123.00,219,23,242.00
11/16/2005,07:22,1123.00,1123.00,1122.75,1122.75,3,225,228.00
11/16/2005,07:23,1122.75,1122.75,1122.50,1122.50,11,8,19.00
11/16/2005,07:24,1122.50,1122.75,1122.50,1122.75,30,162,192.00
11/16/2005,07:25,1122.75,1123.00,1122.75,1123.00,222,0,222.00
11/16/2005,07:26,1123.00,1123.25,1122.75,1123.00,214,49,263.00
11/16/2005,07:27,1122.75,1122.75,1122.50,1122.50,0,204,204.00
11/16/2005,07:28,1122.75,1122.75,1122.50,1122.50,6,220,226.00
11/16/2005,07:29,1122.75,1122.75,1122.25,1122.25,21,383,404.00
11/16/2005,07:30,1122.25,1122.25,1121.75,1122.25,108,381,489.00
11/16/2005,07:31,1122.25,1123.00,1121.50,1122.00,735,598,1333.00
11/16/2005,07:32,1121.75,1122.50,1121.75,1122.25,640,85,725.00
11/16/2005,07:33,1122.25,1122.50,1122.00,1122.25,99,72,171.00
11/16/2005,07:34,1122.50,1122.50,1121.75,1121.75,13,805,818.00
11/16/2005,07:35,1122.00,1122.75,1122.00,1122.00,361,467,828.00
11/16/2005,07:36,1122.25,1122.75,1122.25,1122.75,687,317,1004.00
11/16/2005,07:37,1122.75,1122.75,1122.25,1122.50,47,67,114.00
11/16/2005,07:38,1122.50,1122.50,1122.25,1122.50,150,11,161.00
11/16/2005,07:39,1122.50,1122.50,1122.50,1122.50,107,0,107.00
11/16/2005,07:40,1122.50,1122.50,1122.25,1122.50,227,7,234.00
11/16/2005,07:41,1122.25,1122.50,1122.25,1122.50,17,1,18.00
11/16/2005,07:42,1122.50,1122.50,1122.25,1122.50,153,7,160.00
11/16/2005,07:43,1122.50,1122.50,1122.25,1122.50,98,1,99.00
11/16/2005,07:44,1122.50,1123.00,1122.50,1123.00,211,0,211.00
11/16/2005,07:45,1122.75,1123.00,1122.50,1122.75,118,283,401.00
11/16/2005,07:46,1122.75,1122.75,1122.50,1122.50,0,134,134.00
11/16/2005,07:47,1122.75,1122.75,1122.75,1122.75,105,0,105.00
11/16/2005,07:48,1122.75,1123.00,1122.50,1122.75,37,35,72.00
11/16/2005,07:49,1122.75,1123.00,1122.75,1123.00,46,0,46.00
11/16/2005,07:50,1122.75,1122.75,1122.75,1122.75,0,8,8.00
11/16/2005,07:51,1122.75,1122.75,1122.75,1122.75,0,4,4.00
11/16/2005,07:52,1122.75,1123.00,1122.75,1122.75,50,7,57.00
11/16/2005,07:53,1123.00,1123.25,1123.00,1123.00,401,9,410.00
11/16/2005,07:54,1123.00,1123.25,1123.00,1123.00,1,21,22.00
11/16/2005,07:55,1123.00,1123.25,1123.00,1123.00,1,25,26.00
11/16/2005,07:56,1123.25,1123.25,1123.00,1123.25,346,2,348.00
11/16/2005,07:57,1123.25,1123.50,1123.25,1123.25,58,12,70.00
11/16/2005,07:58,1123.25,1123.50,1123.00,1123.50,274,162,436.00
11/16/2005,07:59,1123.50,1123.50,1123.25,1123.25,475,34,509.00
11/16/2005,08:00,1123.50,1123.50,1123.25,1123.25,100,6,106.00
11/16/2005,08:01,1123.50,1123.75,1123.50,1123.50,407,41,448.00
11/16/2005,08:02,1123.50,1123.75,1123.50,1123.75,40,28,68.00
11/16/2005,08:03,1123.50,1123.75,1123.25,1123.75,135,199,334.00
11/16/2005,08:04,1123.75,1124.00,1123.50,1124.00,1419,17,1436.00
11/16/2005,08:05,1124.00,1124.00,1123.50,1123.75,104,295,399.00
11/16/2005,08:06,1123.75,1123.75,1123.50,1123.50,3,12,15.00
11/16/2005,08:07,1123.50,1123.75,1123.50,1123.75,18,108,126.00
11/16/2005,08:08,1123.50,1123.75,1123.50,1123.50,1,11,12.00
11/16/2005,08:09,1123.50,1123.75,1123.50,1123.50,2,700,702.00
11/16/2005,08:10,1123.50,1123.75,1123.25,1123.25,1,341,342.00
11/16/2005,08:11,1123.50,1123.50,1123.25,1123.25,4,10,14.00
11/16/2005,08:12,1123.25,1123.50,1123.25,1123.50,7,31,38.00
11/16/2005,08:13,1123.25,1123.25,1123.25,1123.25,0,256,256.00
11/16/2005,08:14,1123.25,1123.50,1123.25,1123.25,2,159,161.00
11/16/2005,08:15,1123.25,1123.50,1123.00,1123.50,226,229,455.00
11/16/2005,08:16,1123.25,1123.25,1123.25,1123.25,0,25,25.00
11/16/2005,08:17,1123.25,1123.50,1123.25,1123.25,1,226,227.00
11/16/2005,08:18,1123.25,1123.25,1123.00,1123.25,63,9,72.00
11/16/2005,08:19,1123.00,1123.25,1123.00,1123.25,59,1,60.00
11/16/2005,08:20,1123.25,1123.25,1123.00,1123.25,32,4,36.00
11/16/2005,08:21,1123.00,1123.00,1123.00,1123.00,0,47,47.00
11/16/2005,08:22,1123.25,1123.25,1123.00,1123.25,9,6,15.00
11/16/2005,08:23,1123.00,1123.25,1123.00,1123.25,5,2,7.00
11/16/2005,08:24,1123.00,1123.25,1123.00,1123.00,9,8,17.00
11/16/2005,08:25,1123.00,1123.25,1123.00,1123.25,2,2,4.00
11/16/2005,08:26,1123.25,1123.25,1123.00,1123.25,317,8,325.00
11/16/2005,08:27,1123.25,1123.50,1123.00,1123.25,19,67,86.00
11/16/2005,08:28,1123.25,1123.25,1123.00,1123.00,19,2,21.00
11/16/2005,08:29,1123.00,1123.50,1123.00,1123.50,305,95,400.00
11/16/2005,08:30,1123.25,1123.50,1123.00,1123.00,493,674,1167.00
11/16/2005,08:31,1123.25,1124.00,1123.00,1123.75,4163,1819,5982.00
11/16/2005,08:32,1123.75,1124.50,1123.50,1124.00,4190,3617,7807.00
11/16/2005,08:33,1123.75,1124.25,1123.50,1123.75,1903,2124,4027.00
11/16/2005,08:34,1123.75,1124.25,1123.50,1124.25,1994,1419,3413.00
11/16/2005,08:35,1124.00,1124.50,1124.00,1124.25,2046,777,2823.00
11/16/2005,08:36,1124.50,1124.50,1123.75,1124.25,2375,1902,4277.00
11/16/2005,08:37,1124.50,1125.00,1123.50,1123.75,3797,4555,8352.00
11/16/2005,08:38,1123.50,1124.25,1123.50,1124.25,970,716,1686.00
11/16/2005,08:39,1124.25,1124.50,1123.50,1123.75,1430,1272,2702.00
11/16/2005,08:40,1123.75,1124.00,1123.25,1123.50,301,803,1104.00
11/16/2005,08:41,1123.75,1124.00,1123.25,1123.75,1526,972,2498.00
11/16/2005,08:42,1123.75,1124.00,1123.50,1123.50,1147,427,1574.00
11/16/2005,08:43,1123.50,1124.25,1123.50,1124.25,1306,171,1477.00
11/16/2005,08:44,1124.25,1124.50,1124.00,1124.25,1471,535,2006.00
11/16/2005,08:45,1124.25,1124.25,1123.50,1123.75,434,1147,1581.00
11/16/2005,08:46,1123.50,1123.75,1122.75,1123.00,3206,4629,7835.00
11/16/2005,08:47,1123.00,1123.00,1122.25,1122.25,1909,4595,6504.00
11/16/2005,08:48,1122.50,1122.75,1122.25,1122.50,664,1991,2655.00
11/16/2005,08:49,1122.25,1122.75,1122.00,1122.50,1072,1849,2921.00
11/16/2005,08:50,1122.50,1123.00,1122.50,1122.75,1712,875,2587.00
11/16/2005,08:51,1122.75,1123.50,1122.75,1123.50,2871,787,3658.00
11/16/2005,08:52,1123.25,1123.75,1123.00,1123.25,809,790,1599.00
11/16/2005,08:53,1123.25,1123.50,1123.00,1123.00,231,886,1117.00
11/16/2005,08:54,1123.00,1123.25,1122.00,1122.25,1498,2802,4300.00
11/16/2005,08:55,1122.00,1122.75,1122.00,1122.75,1466,473,1939.00
11/16/2005,08:56,1122.50,1123.00,1122.50,1122.75,1295,566,1861.00
11/16/2005,08:57,1123.00,1123.00,1122.50,1122.75,58,683,741.00
11/16/2005,08:58,1122.75,1123.00,1122.00,1122.00,1022,1731,2753.00
11/16/2005,08:59,1122.00,1123.00,1122.00,1122.75,978,90,1068.00
11/16/2005,09:00,1122.75,1122.75,1122.50,1122.75,108,711,819.00
11/16/2005,09:01,1122.50,1122.75,1122.25,1122.50,789,554,1343.00
11/16/2005,09:02,1122.75,1123.00,1121.75,1121.75,1323,1662,2985.00
11/16/2005,09:03,1121.75,1122.75,1121.75,1122.25,1954,794,2748.00
11/16/2005,09:04,1122.25,1122.50,1121.50,1122.00,1075,1511,2586.00
11/16/2005,09:05,1121.75,1122.50,1121.75,1122.25,937,906,1843.00
11/16/2005,09:06,1122.25,1122.50,1121.00,1121.50,1374,3316,4690.00
11/16/2005,09:07,1121.50,1121.75,1121.25,1121.75,1154,1123,2277.00
11/16/2005,09:08,1121.50,1122.00,1121.25,1121.75,2066,1093,3159.00
11/16/2005,09:09,1121.75,1122.00,1121.25,1121.50,1583,1027,2610.00
11/16/2005,09:10,1121.50,1121.50,1121.00,1121.25,70,783,853.00
11/16/2005,09:11,1121.25,1121.25,1120.75,1121.00,1871,1824,3695.00
11/16/2005,09:12,1121.00,1121.25,1120.25,1120.75,2100,2078,4178.00
11/16/2005,09:13,1120.50,1120.75,1120.25,1120.50,1297,1435,2732.00
11/16/2005,09:14,1120.50,1120.50,1120.00,1120.00,372,1664,2036.00
11/16/2005,09:15,1120.25,1120.25,1119.75,1120.25,1369,1914,3283.00
11/16/2005,09:16,1120.00,1120.25,1119.50,1120.00,2462,1627,4089.00
11/16/2005,09:17,1120.25,1120.50,1120.00,1120.25,1518,932,2450.00
11/16/2005,09:18,1120.25,1120.50,1120.00,1120.25,594,605,1199.00
11/16/2005,09:19,1120.25,1120.75,1120.25,1120.75,1871,158,2029.00
11/16/2005,09:20,1120.75,1120.75,1120.25,1120.25,117,219,336.00
11/16/2005,09:21,1120.25,1120.75,1120.25,1120.75,2284,765,3049.00
11/16/2005,09:22,1120.75,1121.00,1120.50,1120.75,365,913,1278.00
11/16/2005,09:23,1120.75,1121.00,1120.50,1120.75,516,627,1143.00
11/16/2005,09:24,1120.75,1121.00,1120.50,1120.50,161,471,632.00
11/16/2005,09:25,1120.75,1120.75,1120.25,1120.50,229,1293,1522.00
11/16/2005,09:26,1120.50,1120.75,1120.25,1120.50,352,194,546.00
11/16/2005,09:27,1120.50,1120.50,1120.25,1120.50,174,639,813.00
11/16/2005,09:28,1120.25,1120.50,1120.00,1120.25,937,430,1367.00
11/16/2005,09:29,1120.25,1120.25,1120.00,1120.25,492,100,592.00
11/16/2005,09:30,1120.25,1120.50,1120.00,1120.25,84,215,299.00
11/16/2005,09:31,1120.25,1120.25,1119.00,1119.50,3289,5948,9237.00
11/16/2005,09:32,1119.75,1120.00,1119.25,1119.75,1275,1834,3109.00
11/16/2005,09:33,1119.75,1120.50,1119.75,1120.25,1759,1661,3420.00
11/16/2005,09:34,1120.25,1121.00,1120.00,1121.00,2820,693,3513.00
11/16/2005,09:35,1121.00,1121.25,1120.75,1121.25,1338,962,2300.00
11/16/2005,09:36,1121.25,1121.25,1120.50,1121.00,466,869,1335.00
11/16/2005,09:37,1121.00,1121.25,1120.50,1120.75,384,457,841.00
11/16/2005,09:38,1120.75,1121.00,1120.50,1120.75,92,1158,1250.00
11/16/2005,09:39,1120.75,1120.75,1120.25,1120.25,112,1422,1534.00
11/16/2005,09:40,1120.50,1120.50,1119.75,1120.25,1002,1636,2638.00
11/16/2005,09:41,1120.00,1120.25,1119.75,1120.25,344,188,532.00
11/16/2005,09:42,1120.25,1120.25,1119.75,1120.25,336,478,814.00
11/16/2005,09:43,1120.25,1120.75,1120.25,1120.25,909,716,1625.00
11/16/2005,09:44,1120.50,1120.75,1120.25,1120.25,597,446,1043.00
11/16/2005,09:45,1120.25,1120.50,1120.00,1120.25,38,361,399.00
11/16/2005,09:46,1120.25,1120.50,1120.00,1120.25,363,340,703.00
11/16/2005,09:47,1120.25,1121.00,1120.00,1120.75,1253,199,1452.00
11/16/2005,09:48,1120.75,1121.50,1120.50,1121.50,2037,1244,3281.00
11/16/2005,09:49,1121.50,1121.50,1120.75,1121.00,1014,803,1817.00
11/16/2005,09:50,1121.25,1121.25,1120.75,1121.00,24,662,686.00
11/16/2005,09:51,1121.00,1121.25,1120.75,1121.00,1067,320,1387.00
11/16/2005,09:52,1121.25,1121.25,1121.00,1121.25,111,99,210.00
11/16/2005,09:53,1121.25,1121.25,1120.75,1121.00,1202,898,2100.00
11/16/2005,09:54,1121.25,1121.50,1121.00,1121.25,640,152,792.00
11/16/2005,09:55,1121.25,1121.50,1121.00,1121.00,494,1099,1593.00
11/16/2005,09:56,1121.00,1121.75,1121.00,1121.50,1601,573,2174.00
11/16/2005,09:57,1121.50,1121.75,1121.25,1121.75,1120,909,2029.00
11/16/2005,09:58,1121.50,1121.75,1121.25,1121.50,744,1010,1754.00
11/16/2005,09:59,1121.75,1122.00,1121.25,1121.50,1000,925,1925.00
11/16/2005,10:00,1121.50,1121.75,1121.25,1121.50,503,314,817.00
11/16/2005,10:01,1121.50,1121.75,1121.00,1121.25,571,1090,1661.00
11/16/2005,10:02,1121.00,1121.00,1120.50,1120.75,953,3738,4691.00
11/16/2005,10:03,1120.75,1121.25,1120.75,1121.00,1436,303,1739.00
11/16/2005,10:04,1121.25,1121.25,1120.25,1120.50,297,2625,2922.00
11/16/2005,10:05,1120.25,1120.50,1120.00,1120.00,194,1316,1510.00
11/16/2005,10:06,1120.00,1120.75,1120.00,1120.25,1397,1076,2473.00
11/16/2005,10:07,1120.25,1120.50,1119.50,1119.75,249,2647,2896.00
11/16/2005,10:08,1119.75,1119.75,1119.25,1119.50,1561,1672,3233.00
11/16/2005,10:09,1119.50,1120.00,1119.25,1119.75,1568,312,1880.00
11/16/2005,10:10,1120.00,1120.25,1120.00,1120.00,906,1023,1929.00
11/16/2005,10:11,1120.00,1120.00,1119.50,1119.75,476,474,950.00
11/16/2005,10:12,1119.75,1120.25,1119.50,1119.75,637,319,956.00
11/16/2005,10:13,1120.00,1120.25,1119.75,1120.00,353,29,382.00
11/16/2005,10:14,1120.00,1120.50,1120.00,1120.50,1085,344,1429.00
11/16/2005,10:15,1120.50,1120.50,1120.25,1120.50,56,213,269.00
11/16/2005,10:16,1120.25,1121.00,1120.25,1120.75,1555,144,1699.00
11/16/2005,10:17,1120.75,1121.00,1120.50,1120.75,340,279,619.00
11/16/2005,10:18,1120.75,1121.25,1120.75,1120.75,1327,495,1822.00
11/16/2005,10:19,1121.00,1121.25,1120.75,1121.00,292,482,774.00
11/16/2005,10:20,1121.00,1121.25,1120.75,1121.00,735,431,1166.00
11/16/2005,10:21,1121.25,1121.25,1120.75,1121.00,658,1114,1772.00
11/16/2005,10:22,1121.00,1121.00,1120.75,1121.00,306,381,687.00
11/16/2005,10:23,1121.00,1121.25,1120.75,1121.00,98,216,314.00
11/16/2005,10:24,1120.75,1121.00,1120.75,1121.00,323,27,350.00
11/16/2005,10:25,1120.75,1121.00,1120.50,1120.50,60,362,422.00
11/16/2005,10:26,1120.75,1120.75,1120.50,1120.75,128,60,188.00
11/16/2005,10:27,1120.75,1120.75,1120.25,1120.50,76,445,521.00
11/16/2005,10:28,1120.50,1120.75,1120.25,1120.25,663,535,1198.00
11/16/2005,10:29,1120.25,1120.75,1120.25,1120.50,350,14,364.00
11/16/2005,10:30,1120.50,1121.75,1120.50,1121.50,2755,606,3361.00
11/16/2005,10:31,1121.50,1121.75,1121.00,1121.25,469,780,1249.00
11/16/2005,10:32,1121.25,1121.25,1121.00,1121.25,358,19,377.00
11/16/2005,10:33,1121.25,1121.50,1121.00,1121.25,94,297,391.00
11/16/2005,10:34,1121.25,1121.25,1121.00,1121.00,32,594,626.00
11/16/2005,10:35,1121.00,1121.25,1121.00,1121.00,33,103,136.00
11/16/2005,10:36,1121.25,1121.25,1120.75,1121.00,105,361,466.00
11/16/2005,10:37,1121.00,1121.00,1120.75,1120.75,106,30,136.00
11/16/2005,10:38,1121.00,1121.25,1120.75,1121.00,600,167,767.00
11/16/2005,10:39,1121.25,1121.25,1120.75,1121.00,31,182,213.00
11/16/2005,10:40,1121.00,1121.00,1120.75,1121.00,372,158,530.00
11/16/2005,10:41,1121.00,1121.25,1120.75,1121.25,220,105,325.00
11/16/2005,10:42,1121.25,1121.50,1121.00,1121.25,518,77,595.00
11/16/2005,10:43,1121.25,1121.75,1121.25,1121.50,960,445,1405.00
11/16/2005,10:44,1121.75,1122.25,1121.50,1122.25,2913,160,3073.00
11/16/2005,10:45,1122.25,1122.50,1122.00,1122.25,1542,1165,2707.00
11/16/2005,10:46,1122.00,1122.25,1122.00,1122.25,234,58,292.00
11/16/2005,10:47,1122.00,1122.50,1122.00,1122.50,847,64,911.00
11/16/2005,10:48,1122.25,1123.25,1122.25,1123.25,2400,805,3205.00
11/16/2005,10:49,1123.00,1123.25,1122.75,1123.25,1081,748,1829.00
11/16/2005,10:50,1123.25,1123.25,1122.50,1122.75,724,1533,2257.00
11/16/2005,10:51,1122.75,1123.25,1122.75,1122.75,676,883,1559.00
11/16/2005,10:52,1123.00,1123.00,1122.75,1123.00,546,844,1390.00
11/16/2005,10:53,1123.00,1123.25,1122.75,1122.75,1154,300,1454.00
11/16/2005,10:54,1123.00,1123.75,1122.75,1123.50,3004,924,3928.00
11/16/2005,10:55,1123.50,1123.50,1123.00,1123.25,488,1443,1931.00
11/16/2005,10:56,1123.00,1123.50,1123.00,1123.25,693,667,1360.00
11/16/2005,10:57,1123.50,1123.50,1122.75,1123.00,468,432,900.00
11/16/2005,10:58,1123.00,1123.25,1122.75,1123.00,367,398,765.00
11/16/2005,10:59,1123.00,1123.00,1122.75,1123.00,23,314,337.00
11/16/2005,11:00,1122.75,1123.00,1122.50,1123.00,921,816,1737.00
11/16/2005,11:01,1123.00,1123.00,1122.75,1123.00,510,74,584.00
11/16/2005,11:02,1123.00,1123.25,1122.75,1123.25,139,264,403.00
11/16/2005,11:03,1123.25,1123.25,1123.00,1123.00,16,68,84.00
11/16/2005,11:04,1123.00,1123.25,1123.00,1123.00,25,171,196.00
11/16/2005,11:05,1123.00,1123.00,1122.75,1122.75,35,266,301.00
11/16/2005,11:06,1122.75,1123.00,1122.75,1122.75,12,162,174.00
11/16/2005,11:07,1123.00,1123.00,1122.75,1123.00,110,71,181.00
11/16/2005,11:08,1123.00,1123.25,1122.75,1123.00,332,271,603.00
11/16/2005,11:09,1123.00,1123.00,1122.75,1122.75,71,409,480.00
11/16/2005,11:10,1122.75,1123.25,1122.75,1122.75,468,680,1148.00
11/16/2005,11:11,1123.00,1123.25,1122.75,1123.00,296,413,709.00
11/16/2005,11:12,1123.00,1123.75,1122.75,1123.75,2261,346,2607.00
11/16/2005,11:13,1123.75,1123.75,1123.25,1123.25,85,1179,1264.00
11/16/2005,11:14,1123.25,1123.50,1123.00,1123.50,261,239,500.00
11/16/2005,11:15,1123.25,1123.50,1123.00,1123.00,8,261,269.00
11/16/2005,11:16,1123.25,1123.25,1123.00,1123.25,387,35,422.00
11/16/2005,11:17,1123.25,1123.50,1123.00,1123.00,261,142,403.00
11/16/2005,11:18,1123.25,1123.25,1122.75,1122.75,8,593,601.00
11/16/2005,11:19,1122.75,1123.00,1122.75,1123.00,442,69,511.00
11/16/2005,11:20,1122.75,1123.00,1122.75,1122.75,26,538,564.00
11/16/2005,11:21,1122.75,1123.00,1122.75,1123.00,388,29,417.00
11/16/2005,11:22,1123.00,1123.00,1122.50,1122.75,1053,353,1406.00
11/16/2005,11:23,1122.75,1123.00,1122.75,1122.75,13,109,122.00
11/16/2005,11:24,1122.75,1123.00,1122.75,1122.75,51,16,67.00
11/16/2005,11:25,1123.00,1123.00,1122.75,1122.75,71,52,123.00
11/16/2005,11:26,1123.00,1123.00,1122.75,1123.00,8,5,13.00
11/16/2005,11:27,1123.00,1123.00,1122.75,1122.75,10,17,27.00
11/16/2005,11:28,1122.75,1123.00,1122.75,1122.75,55,248,303.00
11/16/2005,11:29,1122.75,1122.75,1122.50,1122.50,23,187,210.00
11/16/2005,11:30,1122.50,1122.75,1122.50,1122.50,72,80,152.00
11/16/2005,11:31,1122.75,1122.75,1122.25,1122.25,231,764,995.00
11/16/2005,11:32,1122.25,1122.50,1122.25,1122.50,60,105,165.00
11/16/2005,11:33,1122.25,1122.50,1122.25,1122.50,59,62,121.00
11/16/2005,11:34,1122.25,1122.50,1122.25,1122.25,65,40,105.00
11/16/2005,11:35,1122.50,1122.50,1122.25,1122.25,14,63,77.00
11/16/2005,11:36,1122.50,1122.50,1122.00,1122.00,265,1161,1426.00
11/16/2005,11:37,1122.25,1122.50,1122.00,1122.25,1091,51,1142.00
11/16/2005,11:38,1122.50,1122.50,1122.25,1122.50,13,21,34.00
11/16/2005,11:39,1122.50,1122.50,1122.25,1122.25,29,28,57.00
11/16/2005,11:40,1122.25,1122.50,1122.25,1122.50,45,23,68.00
11/16/2005,11:41,1122.25,1122.50,1122.25,1122.50,134,39,173.00
11/16/2005,11:42,1122.25,1122.75,1122.25,1122.50,639,19,658.00
11/16/2005,11:43,1122.50,1122.75,1122.25,1122.50,165,327,492.00
11/16/2005,11:44,1122.25,1122.50,1122.25,1122.50,294,104,398.00
11/16/2005,11:45,1122.25,1122.50,1122.25,1122.25,38,20,58.00
11/16/2005,11:46,1122.50,1122.50,1122.25,1122.50,6,10,16.00
11/16/2005,11:47,1122.25,1122.50,1122.25,1122.50,82,15,97.00
11/16/2005,11:48,1122.50,1122.50,1122.25,1122.25,46,50,96.00
11/16/2005,11:49,1122.25,1122.50,1122.25,1122.50,650,36,686.00
11/16/2005,11:50,1122.50,1122.50,1122.25,1122.25,37,13,50.00
11/16/2005,11:51,1122.50,1122.50,1122.25,1122.25,6,92,98.00
11/16/2005,11:52,1122.25,1122.50,1122.25,1122.25,30,44,74.00
11/16/2005,11:53,1122.25,1122.50,1122.25,1122.25,8,137,145.00
11/16/2005,11:54,1122.50,1122.50,1122.00,1122.25,17,177,194.00
11/16/2005,11:55,1122.00,1122.25,1122.00,1122.25,303,25,328.00
11/16/2005,11:56,1122.25,1122.50,1121.75,1122.00,103,773,876.00
11/16/2005,11:57,1121.75,1122.00,1121.50,1121.75,296,843,1139.00
11/16/2005,11:58,1121.50,1121.75,1121.50,1121.50,395,543,938.00
11/16/2005,11:59,1121.50,1121.75,1121.50,1121.50,773,88,861.00
11/16/2005,12:00,1121.75,1121.75,1121.50,1121.75,36,43,79.00
11/16/2005,12:01,1121.50,1121.75,1121.25,1121.75,138,510,648.00
11/16/2005,12:02,1121.50,1121.75,1121.25,1121.25,186,1108,1294.00
11/16/2005,12:03,1121.25,1121.50,1121.00,1121.00,96,534,630.00
11/16/2005,12:04,1121.25,1121.25,1120.50,1120.50,98,1519,1617.00
11/16/2005,12:05,1120.50,1120.75,1120.00,1120.25,3189,3101,6290.00
11/16/2005,12:06,1120.25,1120.50,1120.00,1120.25,125,1314,1439.00
11/16/2005,12:07,1120.25,1120.25,1119.75,1120.00,265,1352,1617.00
11/16/2005,12:08,1120.00,1120.00,1119.50,1119.75,595,680,1275.00
11/16/2005,12:09,1120.00,1120.75,1119.75,1120.50,1978,1103,3081.00
11/16/2005,12:10,1120.50,1120.75,1120.25,1120.50,1028,158,1186.00
11/16/2005,12:11,1120.50,1120.50,1120.00,1120.25,653,595,1248.00
11/16/2005,12:12,1120.25,1120.50,1120.00,1120.50,205,57,262.00
11/16/2005,12:13,1120.25,1120.50,1120.25,1120.50,514,265,779.00
11/16/2005,12:14,1120.50,1120.75,1120.25,1120.50,157,191,348.00
11/16/2005,12:15,1120.50,1120.75,1120.25,1120.50,316,340,656.00
11/16/2005,12:16,1120.25,1120.50,1120.25,1120.50,588,66,654.00
11/16/2005,12:17,1120.50,1120.75,1120.25,1120.25,238,192,430.00
11/16/2005,12:18,1120.25,1120.50,1120.25,1120.50,6,3,9.00
11/16/2005,12:19,1120.50,1120.75,1120.25,1120.50,222,121,343.00
11/16/2005,12:20,1120.75,1120.75,1120.25,1120.50,55,107,162.00
11/16/2005,12:21,1120.50,1120.75,1120.25,1120.50,171,200,371.00
11/16/2005,12:22,1120.50,1120.75,1120.25,1120.50,315,40,355.00
11/16/2005,12:23,1120.50,1120.50,1120.25,1120.25,56,122,178.00
11/16/2005,12:24,1120.50,1121.00,1120.25,1120.75,761,11,772.00
11/16/2005,12:25,1121.00,1121.25,1121.00,1121.25,874,125,999.00
11/16/2005,12:26,1121.00,1121.25,1120.75,1121.00,168,782,950.00
11/16/2005,12:27,1121.00,1121.25,1120.75,1121.25,101,96,197.00
11/16/2005,12:28,1121.00,1121.25,1121.00,1121.25,151,55,206.00
11/16/2005,12:29,1121.25,1122.00,1121.25,1122.00,2465,354,2819.00
11/16/2005,12:30,1122.00,1122.50,1121.75,1122.25,770,693,1463.00
11/16/2005,12:31,1122.25,1122.25,1121.75,1121.75,72,561,633.00
11/16/2005,12:32,1121.75,1122.00,1121.75,1121.75,327,487,814.00
11/16/2005,12:33,1121.75,1121.75,1121.50,1121.50,460,33,493.00
11/16/2005,12:34,1121.50,1121.75,1121.50,1121.50,174,46,220.00
11/16/2005,12:35,1121.50,1121.75,1121.00,1121.25,322,997,1319.00
11/16/2005,12:36,1121.25,1121.50,1121.00,1121.00,74,364,438.00
11/16/2005,12:37,1121.25,1121.25,1121.00,1121.00,9,541,550.00
11/16/2005,12:38,1121.00,1121.25,1120.75,1121.00,426,600,1026.00
11/16/2005,12:39,1120.75,1121.50,1120.75,1121.25,1026,329,1355.00
11/16/2005,12:40,1121.25,1121.75,1121.25,1121.75,1301,170,1471.00
11/16/2005,12:41,1121.75,1121.75,1121.00,1121.00,53,1405,1458.00
11/16/2005,12:42,1121.00,1121.25,1120.75,1121.00,610,255,865.00
11/16/2005,12:43,1121.00,1121.50,1121.00,1121.00,377,183,560.00
11/16/2005,12:44,1121.25,1121.25,1121.00,1121.00,8,206,214.00
11/16/2005,12:45,1121.00,1121.00,1120.75,1120.75,104,90,194.00
11/16/2005,12:46,1120.75,1121.25,1120.75,1121.00,148,101,249.00
11/16/2005,12:47,1121.00,1121.00,1120.75,1121.00,178,142,320.00
11/16/2005,12:48,1121.00,1121.50,1121.00,1121.50,571,66,637.00
11/16/2005,12:49,1121.50,1121.75,1121.00,1121.25,272,623,895.00
11/16/2005,12:50,1121.25,1121.75,1121.25,1121.75,384,30,414.00
11/16/2005,12:51,1121.75,1121.75,1121.50,1121.75,17,31,48.00
11/16/2005,12:52,1121.75,1122.75,1121.75,1122.25,3632,1030,4662.00
11/16/2005,12:53,1122.50,1122.50,1122.00,1122.25,835,423,1258.00
11/16/2005,12:54,1122.00,1122.25,1122.00,1122.25,543,24,567.00
11/16/2005,12:55,1122.25,1122.25,1121.75,1121.75,61,676,737.00
11/16/2005,12:56,1122.00,1122.00,1121.75,1122.00,81,27,108.00
11/16/2005,12:57,1121.75,1122.25,1121.75,1122.25,361,10,371.00
11/16/2005,12:58,1122.00,1122.25,1121.50,1121.50,72,834,906.00
11/16/2005,12:59,1121.75,1121.75,1121.00,1121.50,589,868,1457.00
11/16/2005,13:00,1121.50,1121.50,1121.00,1121.50,763,264,1027.00
11/16/2005,13:01,1121.25,1121.50,1121.25,1121.25,292,20,312.00
11/16/2005,13:02,1121.25,1121.75,1121.25,1121.75,248,120,368.00
11/16/2005,13:03,1121.75,1121.75,1121.50,1121.75,61,76,137.00
11/16/2005,13:04,1121.50,1121.50,1121.25,1121.25,66,584,650.00
11/16/2005,13:05,1121.25,1121.50,1120.75,1120.75,155,1781,1936.00
11/16/2005,13:06,1120.75,1121.00,1120.50,1120.75,1114,2902,4016.00
11/16/2005,13:07,1120.75,1121.00,1120.25,1120.25,233,1197,1430.00
11/16/2005,13:08,1120.25,1121.00,1120.25,1120.50,1146,1310,2456.00
11/16/2005,13:09,1120.75,1120.75,1120.50,1120.50,113,16,129.00
11/16/2005,13:10,1120.75,1121.00,1120.75,1121.00,178,13,191.00
11/16/2005,13:11,1120.75,1121.75,1120.75,1121.50,1407,325,1732.00
11/16/2005,13:12,1121.50,1121.75,1121.25,1121.25,30,560,590.00
11/16/2005,13:13,1121.00,1121.50,1121.00,1121.50,116,22,138.00
11/16/2005,13:14,1121.25,1121.50,1121.00,1121.00,13,291,304.00
11/16/2005,13:15,1120.75,1121.00,1120.75,1120.75,186,37,223.00
11/16/2005,13:16,1121.00,1121.25,1121.00,1121.25,295,5,300.00
11/16/2005,13:17,1121.00,1121.25,1120.75,1121.00,31,399,430.00
11/16/2005,13:18,1120.75,1121.00,1120.75,1121.00,103,210,313.00
11/16/2005,13:19,1121.00,1121.25,1120.50,1120.75,762,1375,2137.00
11/16/2005,13:20,1120.75,1121.50,1120.50,1121.50,611,132,743.00
11/16/2005,13:21,1121.50,1121.75,1121.25,1121.50,480,81,561.00
11/16/2005,13:22,1121.50,1122.50,1121.25,1122.25,2803,926,3729.00
11/16/2005,13:23,1122.50,1122.50,1122.00,1122.00,619,1178,1797.00
11/16/2005,13:24,1122.00,1122.25,1121.75,1121.75,28,1182,1210.00
11/16/2005,13:25,1121.50,1122.00,1121.50,1121.75,412,239,651.00
11/16/2005,13:26,1122.00,1122.00,1121.50,1121.50,19,214,233.00
11/16/2005,13:27,1121.75,1122.50,1121.50,1122.25,1502,300,1802.00
11/16/2005,13:28,1122.25,1122.50,1122.00,1122.50,585,160,745.00
11/16/2005,13:29,1122.50,1123.00,1122.25,1123.00,1812,242,2054.00
11/16/2005,13:30,1123.00,1123.00,1122.25,1122.50,719,1036,1755.00
11/16/2005,13:31,1122.50,1122.50,1122.00,1122.25,269,169,438.00
11/16/2005,13:32,1122.25,1122.50,1122.25,1122.50,14,61,75.00
11/16/2005,13:33,1122.50,1122.50,1122.25,1122.50,472,8,480.00
11/16/2005,13:34,1122.50,1122.50,1121.50,1121.50,77,1493,1570.00
11/16/2005,13:35,1121.75,1122.00,1121.50,1121.75,808,107,915.00
11/16/2005,13:36,1121.75,1122.00,1121.50,1121.50,4,277,281.00
11/16/2005,13:37,1121.50,1121.75,1121.00,1121.00,21,918,939.00
11/16/2005,13:38,1121.25,1121.25,1120.00,1120.50,2182,5865,8047.00
11/16/2005,13:39,1120.50,1121.00,1120.50,1121.00,632,422,1054.00
11/16/2005,13:40,1121.00,1121.25,1120.75,1121.00,473,895,1368.00
11/16/2005,13:41,1120.75,1121.25,1120.75,1121.25,1262,459,1721.00
11/16/2005,13:42,1121.25,1121.75,1121.00,1121.25,1394,254,1648.00
11/16/2005,13:43,1121.25,1121.50,1121.00,1121.25,177,171,348.00
11/16/2005,13:44,1121.25,1121.50,1121.00,1121.25,60,471,531.00
11/16/2005,13:45,1121.25,1121.25,1120.75,1121.00,25,426,451.00
11/16/2005,13:46,1121.00,1121.00,1120.25,1120.75,664,1268,1932.00
11/16/2005,13:47,1120.75,1121.25,1120.50,1121.00,385,194,579.00
11/16/2005,13:48,1121.00,1121.50,1121.00,1121.25,863,171,1034.00
11/16/2005,13:49,1121.00,1121.25,1121.00,1121.25,94,16,110.00
11/16/2005,13:50,1121.50,1122.25,1121.25,1122.00,1365,20,1385.00
11/16/2005,13:51,1122.25,1122.25,1121.75,1122.00,113,326,439.00
11/16/2005,13:52,1122.00,1122.25,1121.75,1121.75,485,416,901.00
11/16/2005,13:53,1121.75,1122.00,1121.50,1121.75,338,528,866.00
11/16/2005,13:54,1121.75,1122.00,1121.75,1122.00,77,80,157.00
11/16/2005,13:55,1122.00,1122.00,1121.50,1121.75,477,402,879.00
11/16/2005,13:56,1121.75,1122.75,1121.75,1122.25,2354,457,2811.00
11/16/2005,13:57,1122.25,1122.75,1122.25,1122.75,912,834,1746.00
11/16/2005,13:58,1122.50,1123.50,1122.50,1123.25,4359,1532,5891.00
11/16/2005,13:59,1123.00,1123.50,1123.00,1123.25,595,917,1512.00
11/16/2005,14:00,1123.25,1123.50,1122.75,1123.00,311,775,1086.00
11/16/2005,14:01,1123.00,1123.00,1122.75,1123.00,743,114,857.00
11/16/2005,14:02,1123.25,1124.25,1123.00,1123.75,3780,1802,5582.00
11/16/2005,14:03,1124.00,1124.25,1123.50,1123.75,1601,1725,3326.00
11/16/2005,14:04,1123.75,1123.75,1123.25,1123.25,289,711,1000.00
11/16/2005,14:05,1123.50,1123.75,1122.50,1122.50,752,3512,4264.00
11/16/2005,14:06,1122.50,1122.75,1122.00,1122.25,1693,1334,3027.00
11/16/2005,14:07,1122.25,1122.75,1122.25,1122.50,474,419,893.00
11/16/2005,14:08,1122.50,1123.00,1122.50,1123.00,1131,380,1511.00
11/16/2005,14:09,1123.00,1123.00,1122.50,1122.75,258,483,741.00
11/16/2005,14:10,1122.75,1123.00,1122.50,1122.75,17,183,200.00
11/16/2005,14:11,1122.75,1122.75,1122.25,1122.50,393,530,923.00
11/16/2005,14:12,1122.50,1122.75,1122.25,1122.75,227,163,390.00
11/16/2005,14:13,1122.75,1122.75,1122.25,1122.25,47,107,154.00
11/16/2005,14:14,1122.25,1122.50,1122.25,1122.25,15,9,24.00
11/16/2005,14:15,1122.50,1122.50,1122.25,1122.25,15,99,114.00
11/16/2005,14:16,1122.50,1122.50,1121.75,1122.25,930,1402,2332.00
11/16/2005,14:17,1122.25,1122.50,1122.00,1122.25,341,193,534.00
11/16/2005,14:18,1122.25,1123.00,1122.25,1122.75,779,40,819.00
11/16/2005,14:19,1122.75,1123.00,1122.50,1122.75,228,525,753.00
11/16/2005,14:20,1122.75,1124.00,1122.75,1123.75,3924,575,4499.00
11/16/2005,14:21,1123.75,1123.75,1123.25,1123.50,578,998,1576.00
11/16/2005,14:22,1123.50,1123.75,1123.25,1123.50,35,489,524.00
11/16/2005,14:23,1123.50,1123.50,1123.25,1123.25,531,395,926.00
11/16/2005,14:24,1123.50,1123.75,1123.25,1123.50,267,241,508.00
11/16/2005,14:25,1123.50,1124.00,1123.50,1123.75,2745,654,3399.00
11/16/2005,14:26,1123.75,1124.00,1123.00,1123.25,534,1224,1758.00
11/16/2005,14:27,1123.25,1123.50,1123.25,1123.50,494,40,534.00
11/16/2005,14:28,1123.25,1123.50,1123.25,1123.50,190,368,558.00
11/16/2005,14:29,1123.25,1123.75,1123.25,1123.75,223,139,362.00
11/16/2005,14:30,1123.50,1123.75,1123.25,1123.75,208,451,659.00
11/16/2005,14:31,1123.75,1124.00,1123.50,1123.75,509,759,1268.00
11/16/2005,14:32,1123.75,1123.75,1123.25,1123.25,144,421,565.00
11/16/2005,14:33,1123.25,1123.50,1122.50,1122.50,361,3979,4340.00
11/16/2005,14:34,1122.50,1123.00,1122.50,1122.75,784,261,1045.00
11/16/2005,14:35,1122.75,1123.00,1122.75,1122.75,18,915,933.00
11/16/2005,14:36,1122.75,1122.75,1122.50,1122.50,75,215,290.00
11/16/2005,14:37,1122.50,1122.75,1122.00,1122.25,374,1372,1746.00
11/16/2005,14:38,1122.00,1122.50,1122.00,1122.50,1083,609,1692.00
11/16/2005,14:39,1122.50,1122.75,1122.50,1122.50,123,34,157.00
11/16/2005,14:40,1122.75,1122.75,1122.50,1122.50,128,239,367.00
11/16/2005,14:41,1122.75,1123.00,1122.75,1123.00,1074,592,1666.00
11/16/2005,14:42,1123.00,1123.50,1122.75,1123.50,1533,227,1760.00
11/16/2005,14:43,1123.50,1123.50,1122.75,1123.00,242,1296,1538.00
11/16/2005,14:44,1122.75,1123.25,1122.75,1123.00,1056,198,1254.00
11/16/2005,14:45,1122.75,1123.00,1122.50,1123.00,358,356,714.00
11/16/2005,14:46,1122.75,1123.00,1122.75,1123.00,271,660,931.00
11/16/2005,14:47,1123.25,1123.25,1123.00,1123.00,607,105,712.00
11/16/2005,14:48,1123.00,1123.25,1123.00,1123.00,12,269,281.00
11/16/2005,14:49,1123.00,1123.25,1123.00,1123.00,2,63,65.00
11/16/2005,14:50,1123.00,1123.25,1122.75,1123.00,137,403,540.00
11/16/2005,14:51,1123.00,1123.00,1122.25,1122.25,109,2163,2272.00
11/16/2005,14:52,1122.50,1122.75,1122.25,1122.50,871,335,1206.00
11/16/2005,14:53,1122.50,1122.50,1122.00,1122.00,139,498,637.00
11/16/2005,14:54,1122.00,1122.50,1122.00,1122.25,308,586,894.00
11/16/2005,14:55,1122.25,1122.50,1122.00,1122.50,88,512,600.00
11/16/2005,14:56,1122.50,1122.75,1122.25,1122.50,1553,1177,2730.00
11/16/2005,14:57,1122.50,1123.00,1122.25,1123.00,3037,412,3449.00
11/16/2005,14:58,1123.00,1123.50,1122.75,1123.50,5508,988,6496.00
11/16/2005,14:59,1123.25,1123.75,1123.25,1123.50,1562,2100,3662.00
11/16/2005,15:00,1123.75,1124.00,1123.50,1124.00,5534,3764,9298.00
11/16/2005,15:01,1124.00,1124.50,1123.75,1124.00,5195,4476,9671.00
11/16/2005,15:02,1124.00,1124.25,1123.50,1123.50,131,2451,2582.00
11/16/2005,15:03,1123.50,1123.75,1123.50,1123.75,468,290,758.00
11/16/2005,15:04,1123.75,1124.00,1123.50,1124.00,2527,73,2600.00
11/16/2005,15:05,1124.00,1124.25,1123.75,1123.75,325,972,1297.00
11/16/2005,15:06,1124.00,1124.25,1123.75,1124.00,1209,754,1963.00
11/16/2005,15:07,1124.00,1124.50,1124.00,1124.25,2531,563,3094.00
11/16/2005,15:08,1124.25,1124.50,1124.00,1124.25,265,440,705.00
11/16/2005,15:09,1124.50,1124.50,1124.00,1124.00,71,1240,1311.00
11/16/2005,15:10,1124.00,1124.25,1123.75,1124.00,218,1065,1283.00
11/16/2005,15:11,1123.75,1124.25,1123.75,1124.25,844,35,879.00
11/16/2005,15:12,1124.25,1124.50,1124.00,1124.25,617,416,1033.00
11/16/2005,15:13,1124.00,1124.25,1124.00,1124.25,455,13,468.00
11/16/2005,15:14,1124.25,1124.75,1124.25,1124.25,1569,1274,2843.00
11/16/2005,15:15,1124.50,1124.75,1124.25,1124.50,2160,1558,3718.00
11/16/2005,15:31,1124.25,1124.25,1124.00,1124.00,134,403,537.00
11/16/2005,15:32,1124.25,1124.25,1123.75,1124.00,634,121,755.00
11/16/2005,15:33,1123.75,1124.00,1123.75,1123.75,78,52,130.00
11/16/2005,15:34,1123.75,1124.00,1123.75,1124.00,107,16,123.00
11/16/2005,15:35,1124.00,1124.00,1124.00,1124.00,67,0,67.00
11/16/2005,15:36,1124.00,1124.25,1124.00,1124.25,5,115,120.00
11/16/2005,15:37,1124.25,1124.25,1124.25,1124.25,3,0,3.00
11/16/2005,15:38,1124.00,1124.25,1124.00,1124.25,50,12,62.00
11/16/2005,15:40,1124.25,1124.25,1124.25,1124.25,41,0,41.00
11/16/2005,15:41,1124.00,1124.25,1124.00,1124.25,20,6,26.00
11/16/2005,15:42,1124.25,1124.25,1124.25,1124.25,1,0,1.00
11/16/2005,15:43,1124.00,1124.25,1124.00,1124.25,1,1,2.00
11/16/2005,15:45,1124.25,1124.25,1124.25,1124.25,1,0,1.00
11/16/2005,15:46,1124.25,1124.25,1124.25,1124.25,50,0,50.00
11/16/2005,15:48,1124.25,1124.25,1124.25,1124.25,134,0,134.00
11/16/2005,15:49,1124.25,1124.25,1124.25,1124.25,20,0,20.00
11/16/2005,15:50,1124.00,1124.25,1124.00,1124.25,13,10,23.00
11/16/2005,15:51,1124.25,1124.25,1124.25,1124.25,5,0,5.00
11/16/2005,15:52,1124.25,1124.25,1124.25,1124.25,7,0,7.00
11/16/2005,15:54,1124.25,1124.50,1124.25,1124.25,14,5,19.00
11/16/2005,15:55,1124.25,1124.25,1124.25,1124.25,0,2,2.00
11/16/2005,15:57,1124.25,1124.25,1124.25,1124.25,0,9,9.00
11/16/2005,15:58,1124.25,1124.25,1124.25,1124.25,0,18,18.00
11/16/2005,16:00,1124.00,1124.00,1123.50,1123.75,61,552,613.00
11/16/2005,17:01,1123.75,1123.75,1123.75,1123.75,0,10,10.00
11/16/2005,17:02,1123.75,1123.75,1123.75,1123.75,0,1,1.00
11/16/2005,17:04,1123.75,1124.00,1123.75,1124.00,20,2,22.00
11/16/2005,17:10,1123.75,1123.75,1123.75,1123.75,0,1,1.00
11/16/2005,17:12,1123.75,1123.75,1123.75,1123.75,0,2,2.00
11/16/2005,17:14,1123.75,1123.75,1123.75,1123.75,0,110,110.00
11/16/2005,17:15,1123.75,1123.75,1123.75,1123.75,0,1,1.00
11/16/2005,17:17,1123.75,1123.75,1123.75,1123.75,0,20,20.00
11/16/2005,17:18,1123.75,1123.75,1123.75,1123.75,0,1,1.00
11/16/2005,17:19,1123.75,1123.75,1123.75,1123.75,0,2,2.00
11/16/2005,17:20,1123.75,1123.75,1123.75,1123.75,0,5,5.00
11/16/2005,17:21,1123.75,1123.75,1123.75,1123.75,0,4,4.00
11/16/2005,17:22,1123.75,1123.75,1123.75,1123.75,0,4,4.00
11/16/2005,17:25,1123.75,1123.75,1123.75,1123.75,0,1,1.00
11/16/2005,17:27,1124.00,1124.25,1124.00,1124.00,200,7,207.00
11/16/2005,17:30,1123.75,1123.75,1123.75,1123.75,0,1,1.00
11/16/2005,17:32,1123.75,1123.75,1123.75,1123.75,0,1,1.00
11/16/2005,17:33,1123.75,1123.75,1123.75,1123.75,0,100,100.00
11/16/2005,17:37,1123.75,1123.75,1123.75,1123.75,0,1,1.00
11/16/2005,17:38,1124.00,1124.00,1124.00,1124.00,1,0,1.00
11/16/2005,17:39,1123.75,1124.00,1123.75,1123.75,1,2,3.00
11/16/2005,17:40,1124.00,1124.00,1124.00,1124.00,50,0,50.00
11/16/2005,17:42,1124.00,1124.00,1124.00,1124.00,1,0,1.00
11/16/2005,17:43,1124.00,1124.00,1124.00,1124.00,2,0,2.00
11/16/2005,17:44,1124.00,1124.00,1124.00,1124.00,5,0,5.00
11/16/2005,17:49,1124.00,1124.00,1124.00,1124.00,32,0,32.00
11/16/2005,17:50,1123.75,1123.75,1123.50,1123.75,3,70,73.00
11/16/2005,17:52,1123.50,1123.50,1123.50,1123.50,0,1,1.00
11/16/2005,17:55,1123.75,1123.75,1123.75,1123.75,12,0,12.00
11/16/2005,17:56,1123.75,1123.75,1123.75,1123.75,35,0,35.00
11/16/2005,18:02,1124.00,1124.00,1124.00,1124.00,1,0,1.00
11/16/2005,18:06,1123.75,1123.75,1123.75,1123.75,0,6,6.00
11/16/2005,18:08,1123.75,1124.00,1123.75,1124.00,1,1,2.00
11/16/2005,18:09,1123.75,1123.75,1123.75,1123.75,0,1,1.00
11/16/2005,18:11,1123.75,1123.75,1123.75,1123.75,0,3,3.00
11/16/2005,18:23,1124.00,1124.00,1124.00,1124.00,144,0,144.00
11/16/2005,18:26,1124.00,1124.00,1124.00,1124.00,4,0,4.00
11/16/2005,18:27,1124.00,1124.00,1123.75,1123.75,3,7,10.00
11/16/2005,18:33,1124.00,1124.00,1124.00,1124.00,20,0,20.00
11/16/2005,18:34,1124.00,1124.00,1124.00,1124.00,1,0,1.00
11/16/2005,18:36,1124.00,1124.00,1124.00,1124.00,1,0,1.00
11/16/2005,18:38,1124.00,1124.00,1124.00,1124.00,2,0,2.00
11/16/2005,18:39,1124.00,1124.00,1124.00,1124.00,13,0,13.00
11/16/2005,18:40,1124.00,1124.00,1124.00,1124.00,23,0,23.00
11/16/2005,18:41,1124.00,1124.00,1124.00,1124.00,1,0,1.00
11/16/2005,18:43,1124.00,1124.00,1124.00,1124.00,2,0,2.00
11/16/2005,18:45,1124.00,1124.00,1124.00,1124.00,2,0,2.00
11/16/2005,18:46,1124.00,1124.00,1124.00,1124.00,3,0,3.00
11/16/2005,18:50,1124.00,1124.00,1124.00,1124.00,25,0,25.00
11/16/2005,18:51,1124.00,1124.00,1124.00,1124.00,11,0,11.00
11/16/2005,19:02,1124.25,1124.25,1124.00,1124.00,4,12,16.00
11/16/2005,19:04,1124.00,1124.00,1124.00,1124.00,0,1,1.00
11/16/2005,19:05,1124.00,1124.00,1124.00,1124.00,0,1,1.00
11/16/2005,19:06,1124.00,1124.00,1124.00,1124.00,0,11,11.00
11/16/2005,19:07,1124.00,1124.00,1124.00,1124.00,0,8,8.00
11/16/2005,19:08,1124.00,1124.00,1124.00,1124.00,0,49,49.00
11/16/2005,19:11,1124.00,1124.00,1124.00,1124.00,0,2,2.00
11/16/2005,19:13,1124.00,1124.00,1124.00,1124.00,0,6,6.00
11/16/2005,19:14,1124.00,1124.00,1124.00,1124.00,0,4,4.00
11/16/2005,19:17,1124.00,1124.00,1124.00,1124.00,0,9,9.00
11/16/2005,19:19,1124.00,1124.00,1123.75,1123.75,0,8,8.00
11/16/2005,19:30,1124.00,1124.00,1124.00,1124.00,1,0,1.00
11/16/2005,19:33,1124.00,1124.00,1124.00,1124.00,1,0,1.00
11/16/2005,19:35,1124.00,1124.00,1124.00,1124.00,10,0,10.00
11/16/2005,19:36,1124.00,1124.00,1124.00,1124.00,16,0,16.00
11/16/2005,19:39,1124.00,1124.25,1124.00,1124.25,3,0,3.00
11/16/2005,19:42,1124.25,1124.25,1124.25,1124.25,146,0,146.00
11/16/2005,19:43,1124.25,1124.50,1124.25,1124.50,6,0,6.00
11/16/2005,19:44,1124.25,1124.25,1124.25,1124.25,0,1,1.00
11/16/2005,19:46,1124.25,1124.25,1124.25,1124.25,0,1,1.00
11/16/2005,19:47,1124.50,1124.50,1124.50,1124.50,5,0,5.00
11/16/2005,19:49,1124.25,1124.25,1124.25,1124.25,0,4,4.00
11/16/2005,19:52,1124.25,1124.25,1124.25,1124.25,0,32,32.00
11/16/2005,19:54,1124.25,1124.25,1124.25,1124.25,0,5,5.00
11/16/2005,19:55,1124.25,1124.25,1124.25,1124.25,0,6,6.00
11/16/2005,19:56,1124.25,1124.25,1124.25,1124.25,0,8,8.00
11/16/2005,19:57,1124.25,1124.25,1124.25,1124.25,0,16,16.00
11/16/2005,20:00,1124.25,1124.25,1124.25,1124.25,0,19,19.00
11/16/2005,20:02,1124.25,1124.25,1124.25,1124.25,0,5,5.00
11/16/2005,20:03,1124.25,1124.25,1124.25,1124.25,0,3,3.00
11/16/2005,20:09,1124.25,1124.25,1124.25,1124.25,0,48,48.00
11/16/2005,20:10,1124.25,1124.25,1124.25,1124.25,0,2,2.00
11/16/2005,20:13,1124.00,1124.00,1124.00,1124.00,0,1,1.00
11/16/2005,20:21,1124.00,1124.00,1124.00,1124.00,0,50,50.00
11/16/2005,20:22,1124.00,1124.00,1124.00,1124.00,0,29,29.00
11/16/2005,20:23,1124.00,1124.00,1124.00,1124.00,0,1,1.00
11/16/2005,20:25,1124.00,1124.00,1124.00,1124.00,0,2,2.00
11/16/2005,20:26,1124.00,1124.00,1124.00,1124.00,0,1,1.00
11/16/2005,20:27,1124.00,1124.00,1124.00,1124.00,0,1,1.00
11/16/2005,20:31,1124.00,1124.00,1124.00,1124.00,0,2,2.00
11/16/2005,20:33,1124.00,1124.00,1124.00,1124.00,0,21,21.00
11/16/2005,20:34,1124.00,1124.00,1124.00,1124.00,0,1,1.00
11/16/2005,20:35,1124.00,1124.00,1124.00,1124.00,0,13,13.00
11/16/2005,20:39,1124.00,1124.00,1124.00,1124.00,0,1,1.00
11/16/2005,20:40,1124.00,1124.00,1124.00,1124.00,0,6,6.00
11/16/2005,20:41,1124.00,1124.00,1124.00,1124.00,0,11,11.00
11/16/2005,20:48,1123.75,1123.75,1123.75,1123.75,0,1,1.00
11/16/2005,20:49,1124.00,1124.00,1124.00,1124.00,1,0,1.00
11/16/2005,20:52,1123.75,1123.75,1123.75,1123.75,0,3,3.00
11/16/2005,21:03,1123.75,1123.75,1123.75,1123.75,0,2,2.00
11/16/2005,21:04,1124.00,1124.00,1124.00,1124.00,6,0,6.00
11/16/2005,21:08,1124.00,1124.00,1124.00,1124.00,1,0,1.00
11/16/2005,21:15,1124.00,1124.00,1124.00,1124.00,1,0,1.00
11/16/2005,21:18,1124.00,1124.00,1124.00,1124.00,12,0,12.00
11/16/2005,21:19,1124.00,1124.00,1124.00,1124.00,4,0,4.00
11/16/2005,21:22,1123.75,1123.75,1123.75,1123.75,0,1,1.00
11/16/2005,21:23,1123.75,1123.75,1123.75,1123.75,0,3,3.00
11/16/2005,21:26,1124.00,1124.00,1124.00,1124.00,18,0,18.00
11/16/2005,21:27,1124.00,1124.00,1124.00,1124.00,1,0,1.00
11/16/2005,21:28,1124.00,1124.00,1124.00,1124.00,2,0,2.00
11/16/2005,21:29,1124.00,1124.00,1124.00,1124.00,1,0,1.00
11/16/2005,21:30,1124.00,1124.00,1124.00,1124.00,6,0,6.00
11/16/2005,21:35,1124.00,1124.00,1124.00,1124.00,1,0,1.00
11/16/2005,21:37,1123.75,1123.75,1123.75,1123.75,0,1,1.00
11/16/2005,21:38,1123.75,1123.75,1123.75,1123.75,0,1,1.00
11/16/2005,21:39,1123.75,1124.00,1123.75,1124.00,1,2,3.00
11/16/2005,21:41,1123.75,1123.75,1123.75,1123.75,0,2,2.00
11/16/2005,21:45,1124.00,1124.00,1124.00,1124.00,2,0,2.00
11/16/2005,21:46,1124.00,1124.00,1124.00,1124.00,33,0,33.00
11/16/2005,21:47,1124.25,1124.25,1124.25,1124.25,50,0,50.00
11/16/2005,21:48,1124.25,1124.50,1124.25,1124.25,50,2,52.00
11/16/2005,21:49,1124.50,1124.50,1124.50,1124.50,50,0,50.00
11/16/2005,21:50,1124.50,1124.50,1124.50,1124.50,50,0,50.00
11/16/2005,21:52,1124.50,1124.50,1124.50,1124.50,2,0,2.00
11/16/2005,21:53,1124.50,1124.50,1124.25,1124.25,3,1,4.00
11/16/2005,21:55,1124.25,1124.25,1124.25,1124.25,0,1,1.00
11/16/2005,22:00,1124.50,1124.50,1124.50,1124.50,1,0,1.00
11/16/2005,22:02,1124.50,1124.50,1124.50,1124.50,3,0,3.00
11/16/2005,22:03,1124.50,1124.50,1124.25,1124.25,1,5,6.00
11/16/2005,22:06,1124.25,1124.25,1124.25,1124.25,0,1,1.00
11/16/2005,22:08,1124.25,1124.25,1124.25,1124.25,0,3,3.00
11/16/2005,22:09,1124.25,1124.25,1124.25,1124.25,0,1,1.00
11/16/2005,22:10,1124.25,1124.25,1124.25,1124.25,0,1,1.00
11/16/2005,22:11,1124.25,1124.25,1124.25,1124.25,0,25,25.00
11/16/2005,22:16,1124.00,1124.00,1124.00,1124.00,0,2,2.00
11/16/2005,22:18,1124.00,1124.00,1124.00,1124.00,0,33,33.00
11/16/2005,22:19,1124.00,1124.00,1124.00,1124.00,0,44,44.00
11/16/2005,22:29,1124.00,1124.00,1124.00,1124.00,0,23,23.00
11/16/2005,22:35,1124.00,1124.00,1124.00,1124.00,0,3,3.00
11/16/2005,22:39,1124.00,1124.00,1124.00,1124.00,0,10,10.00
11/16/2005,22:40,1124.00,1124.00,1124.00,1124.00,0,2,2.00
11/16/2005,22:41,1124.00,1124.00,1124.00,1124.00,0,7,7.00
11/16/2005,22:42,1124.00,1124.00,1124.00,1124.00,0,3,3.00
11/16/2005,22:46,1124.00,1124.00,1124.00,1124.00,0,2,2.00
11/16/2005,22:48,1124.00,1124.00,1124.00,1124.00,0,1,1.00
11/16/2005,22:56,1124.00,1124.25,1124.00,1124.25,1,1,2.00
11/16/2005,22:57,1124.00,1124.25,1124.00,1124.25,62,35,97.00
11/16/2005,22:58,1124.25,1124.25,1124.25,1124.25,5,0,5.00
11/16/2005,22:59,1124.25,1124.25,1124.25,1124.25,51,0,51.00
11/16/2005,23:00,1124.50,1124.50,1124.50,1124.50,1,0,1.00
11/16/2005,23:02,1124.50,1124.50,1124.50,1124.50,94,0,94.00
11/16/2005,23:03,1124.75,1124.75,1124.75,1124.75,7,0,7.00
11/16/2005,23:05,1124.50,1124.50,1124.50,1124.50,0,100,100.00
11/16/2005,23:09,1124.50,1124.50,1124.25,1124.25,0,25,25.00
11/16/2005,23:10,1124.75,1124.75,1124.50,1124.50,2,1,3.00
11/16/2005,23:13,1124.50,1124.50,1124.50,1124.50,0,2,2.00
11/16/2005,23:14,1124.50,1124.75,1124.50,1124.75,100,2,102.00
11/16/2005,23:16,1124.75,1124.75,1124.75,1124.75,102,0,102.00
11/16/2005,23:18,1124.75,1124.75,1124.75,1124.75,2,0,2.00
11/16/2005,23:19,1124.50,1124.50,1124.50,1124.50,0,25,25.00
11/16/2005,23:21,1124.50,1124.50,1124.50,1124.50,0,1,1.00
11/16/2005,23:25,1124.50,1124.50,1124.50,1124.50,0,2,2.00
11/16/2005,23:26,1124.75,1124.75,1124.50,1124.50,1,1,2.00
11/16/2005,23:29,1124.75,1124.75,1124.75,1124.75,2,0,2.00
11/16/2005,23:34,1124.50,1124.50,1124.50,1124.50,0,2,2.00
11/16/2005,23:36,1124.50,1124.50,1124.50,1124.50,0,5,5.00
11/16/2005,23:37,1124.50,1124.50,1124.50,1124.50,0,1,1.00
11/16/2005,23:38,1124.50,1124.50,1124.50,1124.50,0,2,2.00
11/16/2005,23:42,1124.50,1124.50,1124.50,1124.50,0,19,19.00
11/16/2005,23:43,1124.50,1124.50,1124.50,1124.50,0,5,5.00
11/16/2005,23:55,1124.50,1124.75,1124.50,1124.75,28,17,45.00
11/16/2005,23:56,1124.75,1124.75,1124.75,1124.75,97,0,97.00
11/16/2005,23:58,1124.75,1124.75,1124.75,1124.75,18,0,18.00
11/16/2005,23:59,1124.75,1124.75,1124.75,1124.75,1,0,1.00
11/17/2005,00:01,1124.75,1124.75,1124.75,1124.75,1,0,1.00
11/17/2005,00:02,1124.75,1124.75,1124.75,1124.75,2,0,2.00
11/17/2005,00:03,1124.75,1125.00,1124.75,1125.00,31,0,31.00
11/17/2005,00:06,1125.00,1125.00,1125.00,1125.00,166,0,166.00
11/17/2005,00:07,1125.00,1125.25,1124.75,1124.75,33,3,36.00
11/17/2005,00:08,1125.00,1125.00,1125.00,1125.00,12,0,12.00
11/17/2005,00:09,1125.25,1125.25,1125.00,1125.00,1,1,2.00
11/17/2005,00:10,1125.00,1125.00,1125.00,1125.00,0,1,1.00
11/17/2005,00:12,1125.00,1125.00,1125.00,1125.00,0,5,5.00
11/17/2005,00:15,1125.00,1125.00,1125.00,1125.00,0,4,4.00
11/17/2005,00:16,1125.00,1125.00,1125.00,1125.00,0,21,21.00
11/17/2005,00:24,1125.00,1125.00,1125.00,1125.00,0,1,1.00
11/17/2005,00:28,1125.00,1125.00,1125.00,1125.00,0,8,8.00
11/17/2005,00:34,1125.00,1125.00,1125.00,1125.00,0,16,16.00
11/17/2005,00:36,1125.00,1125.00,1125.00,1125.00,0,4,4.00
11/17/2005,00:37,1125.00,1125.00,1125.00,1125.00,0,5,5.00
11/17/2005,00:38,1125.00,1125.25,1125.00,1125.00,10,8,18.00
11/17/2005,00:40,1125.00,1125.00,1125.00,1125.00,0,6,6.00
11/17/2005,00:42,1125.25,1125.25,1125.00,1125.00,2,22,24.00
11/17/2005,00:43,1125.00,1125.00,1125.00,1125.00,0,25,25.00
11/17/2005,00:44,1125.25,1125.25,1125.25,1125.25,2,0,2.00
11/17/2005,00:48,1125.25,1125.25,1125.25,1125.25,1,0,1.00
11/17/2005,00:50,1125.00,1125.00,1125.00,1125.00,0,53,53.00
11/17/2005,00:52,1125.00,1125.00,1125.00,1125.00,0,2,2.00
11/17/2005,00:56,1125.00,1125.00,1125.00,1125.00,0,2,2.00
11/17/2005,00:57,1125.00,1125.00,1125.00,1125.00,0,29,29.00
11/17/2005,00:58,1125.00,1125.00,1125.00,1125.00,0,3,3.00
11/17/2005,00:59,1125.00,1125.00,1125.00,1125.00,0,5,5.00
11/17/2005,01:00,1125.00,1125.00,1125.00,1125.00,0,14,14.00
11/17/2005,01:01,1125.00,1125.00,1125.00,1125.00,0,12,12.00
11/17/2005,01:02,1125.25,1125.25,1125.25,1125.25,1,0,1.00
11/17/2005,01:05,1125.25,1125.25,1125.25,1125.25,1,0,1.00
11/17/2005,01:06,1125.25,1125.25,1125.00,1125.00,1,1,2.00
11/17/2005,01:13,1125.00,1125.00,1125.00,1125.00,0,40,40.00
11/17/2005,01:14,1125.00,1125.00,1125.00,1125.00,0,1,1.00
11/17/2005,01:15,1125.25,1125.25,1125.25,1125.25,100,0,100.00
11/17/2005,01:16,1125.25,1125.25,1125.25,1125.25,100,0,100.00
11/17/2005,01:20,1125.00,1125.00,1125.00,1125.00,0,6,6.00
11/17/2005,01:21,1125.00,1125.00,1125.00,1125.00,0,1,1.00
11/17/2005,01:23,1125.00,1125.25,1125.00,1125.25,2,1,3.00
11/17/2005,01:24,1125.00,1125.00,1125.00,1125.00,0,1,1.00
11/17/2005,01:25,1125.00,1125.00,1125.00,1125.00,0,1,1.00
11/17/2005,01:28,1125.00,1125.00,1125.00,1125.00,0,1,1.00
11/17/2005,01:30,1125.25,1125.25,1125.25,1125.25,75,0,75.00
11/17/2005,01:31,1125.25,1125.75,1125.25,1125.75,513,11,524.00
11/17/2005,01:32,1125.75,1125.75,1125.75,1125.75,10,0,10.00
11/17/2005,01:33,1125.75,1125.75,1125.50,1125.50,12,8,20.00
11/17/2005,01:34,1125.75,1125.75,1125.75,1125.75,2,0,2.00
11/17/2005,01:35,1125.75,1126.00,1125.75,1125.75,143,14,157.00
11/17/2005,01:36,1125.75,1125.75,1125.75,1125.75,0,14,14.00
11/17/2005,01:37,1125.75,1125.75,1125.75,1125.75,0,6,6.00
11/17/2005,01:39,1125.75,1126.00,1125.75,1125.75,20,9,29.00
11/17/2005,01:40,1125.75,1125.75,1125.75,1125.75,0,97,97.00
11/17/2005,01:41,1125.75,1125.75,1125.75,1125.75,0,13,13.00
11/17/2005,01:42,1125.75,1125.75,1125.75,1125.75,0,6,6.00
11/17/2005,01:43,1125.75,1125.75,1125.75,1125.75,0,7,7.00
11/17/2005,01:44,1125.75,1125.75,1125.75,1125.75,0,5,5.00
11/17/2005,01:45,1126.00,1126.00,1126.00,1126.00,2,0,2.00
11/17/2005,01:47,1125.75,1125.75,1125.75,1125.75,0,97,97.00
11/17/2005,01:48,1125.75,1125.75,1125.75,1125.75,0,15,15.00
11/17/2005,01:49,1125.75,1125.75,1125.75,1125.75,0,3,3.00
11/17/2005,01:52,1126.00,1126.00,1126.00,1126.00,3,0,3.00
11/17/2005,01:54,1125.75,1126.00,1125.75,1126.00,95,1,96.00
11/17/2005,01:55,1126.00,1126.00,1125.75,1125.75,100,1,101.00
11/17/2005,01:56,1125.75,1125.75,1125.75,1125.75,0,106,106.00
11/17/2005,01:57,1125.75,1125.75,1125.75,1125.75,0,12,12.00
11/17/2005,01:58,1125.75,1125.75,1125.75,1125.75,0,39,39.00
11/17/2005,01:59,1126.00,1126.25,1126.00,1126.00,440,20,460.00
11/17/2005,02:00,1126.25,1126.25,1126.00,1126.00,2,112,114.00
11/17/2005,02:01,1126.25,1126.50,1126.25,1126.50,452,51,503.00
11/17/2005,02:02,1126.25,1126.75,1126.25,1126.25,183,297,480.00
11/17/2005,02:03,1126.25,1126.75,1126.25,1126.25,115,83,198.00
11/17/2005,02:04,1126.50,1126.75,1126.25,1126.25,112,17,129.00
11/17/2005,02:05,1126.50,1126.50,1126.50,1126.50,33,0,33.00
11/17/2005,02:07,1126.50,1126.50,1126.50,1126.50,10,0,10.00
11/17/2005,02:08,1126.25,1126.25,1126.25,1126.25,0,6,6.00
11/17/2005,02:09,1126.50,1126.75,1126.25,1126.75,166,12,178.00
11/17/2005,02:10,1126.50,1126.50,1126.50,1126.50,0,2,2.00
11/17/2005,02:11,1126.75,1126.75,1126.50,1126.50,102,43,145.00
11/17/2005,02:12,1126.50,1127.00,1126.50,1127.00,138,3,141.00
11/17/2005,02:13,1127.00,1127.00,1126.75,1126.75,31,83,114.00
11/17/2005,02:14,1126.75,1127.00,1126.75,1127.00,274,37,311.00
11/17/2005,02:15,1127.00,1127.50,1127.00,1127.25,503,43,546.00
11/17/2005,02:16,1127.25,1127.25,1127.25,1127.25,0,7,7.00
11/17/2005,02:17,1127.50,1127.50,1127.25,1127.25,176,60,236.00
11/17/2005,02:18,1127.25,1127.50,1127.25,1127.25,1,53,54.00
11/17/2005,02:19,1127.00,1127.00,1126.75,1126.75,0,394,394.00
11/17/2005,02:20,1127.00,1127.00,1126.75,1126.75,25,89,114.00
11/17/2005,02:21,1126.75,1126.75,1126.75,1126.75,0,104,104.00
11/17/2005,02:22,1126.50,1126.75,1126.50,1126.75,6,4,10.00
11/17/2005,02:23,1126.75,1127.00,1126.50,1127.00,60,1,61.00
11/17/2005,02:24,1127.00,1127.00,1127.00,1127.00,1,0,1.00
11/17/2005,02:25,1126.75,1126.75,1126.75,1126.75,0,25,25.00
11/17/2005,02:26,1126.75,1126.75,1126.75,1126.75,0,56,56.00
11/17/2005,02:27,1126.75,1126.75,1126.75,1126.75,0,45,45.00
11/17/2005,02:28,1126.50,1126.50,1126.50,1126.50,0,3,3.00
11/17/2005,02:29,1126.50,1126.50,1126.50,1126.50,0,1,1.00
11/17/2005,02:30,1126.75,1126.75,1126.75,1126.75,38,0,38.00
11/17/2005,02:31,1126.75,1126.75,1126.75,1126.75,42,0,42.00
11/17/2005,02:32,1126.75,1126.75,1126.75,1126.75,27,0,27.00
11/17/2005,02:33,1126.75,1126.75,1126.75,1126.75,33,0,33.00
11/17/2005,02:34,1126.75,1127.00,1126.75,1127.00,3,0,3.00
11/17/2005,02:35,1127.00,1127.00,1126.75,1126.75,5,16,21.00
11/17/2005,02:36,1126.75,1126.75,1126.75,1126.75,0,30,30.00
11/17/2005,02:37,1126.75,1126.75,1126.75,1126.75,0,47,47.00
11/17/2005,02:38,1127.00,1127.00,1127.00,1127.00,80,0,80.00
11/17/2005,02:39,1127.00,1127.00,1127.00,1127.00,3,0,3.00
11/17/2005,02:40,1127.00,1127.00,1126.75,1126.75,8,6,14.00
11/17/2005,02:42,1127.00,1127.00,1127.00,1127.00,11,0,11.00
11/17/2005,02:43,1127.00,1127.00,1127.00,1127.00,10,0,10.00
11/17/2005,02:44,1127.00,1127.00,1127.00,1127.00,7,0,7.00
11/17/2005,02:45,1127.00,1127.00,1127.00,1127.00,25,0,25.00
11/17/2005,02:46,1127.00,1127.00,1127.00,1127.00,166,0,166.00
11/17/2005,02:47,1127.00,1127.25,1127.00,1127.25,11,0,11.00
11/17/2005,02:48,1127.00,1127.00,1127.00,1127.00,0,28,28.00
11/17/2005,02:49,1127.00,1127.00,1127.00,1127.00,0,5,5.00
11/17/2005,02:50,1127.00,1127.00,1127.00,1127.00,0,131,131.00
11/17/2005,02:51,1127.00,1127.00,1127.00,1127.00,0,16,16.00
11/17/2005,02:52,1127.00,1127.25,1127.00,1127.25,55,113,168.00
11/17/2005,02:53,1127.00,1127.25,1127.00,1127.25,47,119,166.00
11/17/2005,02:54,1127.25,1127.25,1127.00,1127.00,25,15,40.00
11/17/2005,02:56,1127.00,1127.25,1127.00,1127.25,57,2,59.00
11/17/2005,02:57,1127.25,1127.50,1127.00,1127.25,52,1,53.00
11/17/2005,02:58,1127.50,1127.75,1127.50,1127.50,164,164,328.00
11/17/2005,02:59,1127.25,1127.50,1127.25,1127.50,35,6,41.00
11/17/2005,03:00,1127.25,1127.75,1127.25,1127.50,32,12,44.00
11/17/2005,03:01,1127.50,1127.75,1127.50,1127.50,2,8,10.00
11/17/2005,03:02,1127.50,1127.75,1127.50,1127.50,1,13,14.00
11/17/2005,03:03,1127.50,1127.50,1127.50,1127.50,0,2,2.00
11/17/2005,03:04,1127.75,1127.75,1127.50,1127.50,82,25,107.00
11/17/2005,03:05,1127.75,1127.75,1127.50,1127.50,90,58,148.00
11/17/2005,03:06,1127.50,1127.75,1127.25,1127.25,8,36,44.00
11/17/2005,03:07,1127.25,1127.50,1127.25,1127.50,46,100,146.00
11/17/2005,03:08,1127.25,1127.50,1127.25,1127.50,1,4,5.00
11/17/2005,03:10,1127.50,1127.50,1127.25,1127.50,11,7,18.00
11/17/2005,03:12,1127.50,1127.50,1127.50,1127.50,21,0,21.00
11/17/2005,03:13,1127.50,1127.50,1127.25,1127.50,79,1,80.00
11/17/2005,03:14,1127.50,1127.50,1127.25,1127.25,25,1,26.00
11/17/2005,03:15,1127.50,1127.50,1127.25,1127.25,25,18,43.00
11/17/2005,03:16,1127.50,1127.50,1127.50,1127.50,2,0,2.00
11/17/2005,03:17,1127.25,1127.25,1127.25,1127.25,0,102,102.00
11/17/2005,03:18,1127.50,1128.00,1127.50,1128.00,807,1,808.00
11/17/2005,03:19,1127.75,1128.00,1127.50,1127.50,10,73,83.00
11/17/2005,03:20,1127.75,1127.75,1127.75,1127.75,1,0,1.00
11/17/2005,03:21,1127.50,1127.75,1127.50,1127.50,1,162,163.00
11/17/2005,03:22,1127.25,1127.25,1127.25,1127.25,0,182,182.00
11/17/2005,03:23,1127.25,1127.25,1127.25,1127.25,0,2,2.00
11/17/2005,03:24,1127.50,1127.50,1127.50,1127.50,6,0,6.00
11/17/2005,03:25,1127.25,1127.25,1127.25,1127.25,0,3,3.00
11/17/2005,03:26,1127.25,1127.25,1127.25,1127.25,0,4,4.00
11/17/2005,03:27,1127.25,1127.50,1127.25,1127.50,10,3,13.00
11/17/2005,03:29,1127.50,1127.50,1127.25,1127.25,2,1,3.00
11/17/2005,03:30,1127.50,1127.50,1127.50,1127.50,80,0,80.00
11/17/2005,03:31,1127.50,1127.50,1127.50,1127.50,5,0,5.00
11/17/2005,03:32,1127.50,1127.50,1127.50,1127.50,5,0,5.00
11/17/2005,03:33,1127.50,1127.50,1127.50,1127.50,1,0,1.00
11/17/2005,03:34,1127.50,1127.50,1127.50,1127.50,3,0,3.00
11/17/2005,03:35,1127.50,1127.50,1127.25,1127.50,30,1,31.00
11/17/2005,03:36,1127.25,1127.50,1127.25,1127.50,1,1,2.00
11/17/2005,03:37,1127.50,1127.50,1127.50,1127.50,12,0,12.00
11/17/2005,03:39,1127.25,1127.25,1127.25,1127.25,0,12,12.00
11/17/2005,03:40,1127.50,1127.50,1127.50,1127.50,1,0,1.00
11/17/2005,03:41,1127.50,1127.50,1127.25,1127.25,6,101,107.00
11/17/2005,03:42,1127.25,1127.25,1127.25,1127.25,0,10,10.00
11/17/2005,03:43,1127.25,1127.25,1127.25,1127.25,0,66,66.00
11/17/2005,03:44,1127.25,1127.25,1127.25,1127.25,0,5,5.00
11/17/2005,03:45,1127.25,1127.50,1127.25,1127.50,1,5,6.00
11/17/2005,03:46,1127.50,1127.75,1127.50,1127.75,139,0,139.00
11/17/2005,03:47,1127.75,1127.75,1127.75,1127.75,60,0,60.00
11/17/2005,03:48,1127.75,1127.75,1127.75,1127.75,86,0,86.00
11/17/2005,03:49,1127.50,1127.50,1127.50,1127.50,0,2,2.00
11/17/2005,03:51,1127.50,1127.75,1127.50,1127.75,10,1,11.00
11/17/2005,03:52,1127.75,1127.75,1127.75,1127.75,2,0,2.00
11/17/2005,03:54,1127.50,1127.50,1127.50,1127.50,0,28,28.00
11/17/2005,03:55,1127.50,1127.50,1127.25,1127.25,0,142,142.00
11/17/2005,03:57,1127.25,1127.25,1127.25,1127.25,0,5,5.00
11/17/2005,03:59,1127.25,1127.25,1127.25,1127.25,0,1,1.00
11/17/2005,04:01,1127.50,1127.50,1127.50,1127.50,30,0,30.00
11/17/2005,04:02,1127.25,1127.50,1127.25,1127.25,35,102,137.00
11/17/2005,04:03,1127.25,1127.50,1127.25,1127.50,11,1,12.00
11/17/2005,04:04,1127.50,1127.75,1127.50,1127.75,12,0,12.00
11/17/2005,04:05,1127.75,1127.75,1127.50,1127.75,5,7,12.00
11/17/2005,04:06,1127.75,1127.75,1127.75,1127.75,1,0,1.00
11/17/2005,04:08,1127.50,1127.50,1127.25,1127.50,5,7,12.00
11/17/2005,04:09,1127.50,1127.50,1127.50,1127.50,4,0,4.00
11/17/2005,04:10,1127.50,1127.50,1127.25,1127.50,62,1,63.00
11/17/2005,04:11,1127.50,1127.50,1127.50,1127.50,1,0,1.00
11/17/2005,04:12,1127.50,1127.75,1127.50,1127.75,2,0,2.00
11/17/2005,04:14,1127.50,1127.50,1127.50,1127.50,0,17,17.00
11/17/2005,04:15,1127.50,1127.50,1127.50,1127.50,0,1,1.00
11/17/2005,04:16,1127.50,1127.50,1127.50,1127.50,0,39,39.00
11/17/2005,04:17,1127.50,1127.50,1127.25,1127.50,1,3,4.00
11/17/2005,04:18,1127.25,1127.50,1127.25,1127.50,1,2,3.00
11/17/2005,04:19,1127.25,1127.25,1127.25,1127.25,0,1,1.00
11/17/2005,04:20,1127.25,1127.25,1127.25,1127.25,0,1,1.00
11/17/2005,04:21,1127.50,1127.50,1127.25,1127.25,10,1,11.00
11/17/2005,04:22,1127.25,1127.25,1127.25,1127.25,0,98,98.00
11/17/2005,04:23,1127.00,1127.00,1127.00,1127.00,0,6,6.00
11/17/2005,04:24,1127.25,1127.25,1127.00,1127.00,3,1,4.00
11/17/2005,04:25,1127.25,1127.25,1127.25,1127.25,35,0,35.00
11/17/2005,04:27,1127.25,1127.25,1127.25,1127.25,11,0,11.00
11/17/2005,04:28,1127.25,1127.25,1127.00,1127.00,3,22,25.00
11/17/2005,04:29,1127.00,1127.25,1127.00,1127.25,31,111,142.00
11/17/2005,04:32,1127.00,1127.00,1126.75,1127.00,1,55,56.00
11/17/2005,04:33,1127.00,1127.25,1127.00,1127.00,37,6,43.00
11/17/2005,04:34,1127.00,1127.00,1127.00,1127.00,0,12,12.00
11/17/2005,04:35,1127.00,1127.00,1127.00,1127.00,0,26,26.00
11/17/2005,04:36,1127.00,1127.00,1127.00,1127.00,0,76,76.00
11/17/2005,04:37,1127.00,1127.00,1127.00,1127.00,0,6,6.00
11/17/2005,04:38,1127.00,1127.00,1127.00,1127.00,0,44,44.00
11/17/2005,04:39,1127.00,1127.00,1126.75,1127.00,134,4,138.00
11/17/2005,04:40,1127.00,1127.25,1127.00,1127.25,3,0,3.00
11/17/2005,04:41,1127.00,1127.00,1126.75,1126.75,0,50,50.00
11/17/2005,04:42,1127.00,1127.00,1127.00,1127.00,67,0,67.00
11/17/2005,04:43,1127.00,1127.00,1127.00,1127.00,44,0,44.00
11/17/2005,04:44,1127.00,1127.00,1126.75,1126.75,1,50,51.00
11/17/2005,04:47,1127.00,1127.00,1127.00,1127.00,2,0,2.00
11/17/2005,04:48,1127.00,1127.00,1127.00,1127.00,26,0,26.00
11/17/2005,04:49,1127.00,1127.00,1127.00,1127.00,6,0,6.00
11/17/2005,04:50,1127.00,1127.00,1127.00,1127.00,6,0,6.00
11/17/2005,04:51,1127.00,1127.00,1127.00,1127.00,3,0,3.00
11/17/2005,04:52,1127.25,1127.25,1127.25,1127.25,2,0,2.00
11/17/2005,04:53,1127.25,1127.25,1127.25,1127.25,7,0,7.00
11/17/2005,04:54,1127.00,1127.00,1127.00,1127.00,0,2,2.00
11/17/2005,04:55,1127.00,1127.00,1126.75,1127.00,1,68,69.00
11/17/2005,04:56,1127.00,1127.00,1127.00,1127.00,8,0,8.00
11/17/2005,04:57,1127.00,1127.00,1127.00,1127.00,2,0,2.00
11/17/2005,04:59,1127.00,1127.00,1127.00,1127.00,10,0,10.00
11/17/2005,05:00,1127.25,1127.25,1127.25,1127.25,154,0,154.00
11/17/2005,05:01,1127.00,1127.00,1127.00,1127.00,0,6,6.00
11/17/2005,05:02,1127.00,1127.00,1127.00,1127.00,0,2,2.00
11/17/2005,05:03,1127.00,1127.00,1127.00,1127.00,0,114,114.00
11/17/2005,05:04,1127.00,1127.00,1127.00,1127.00,0,1,1.00
11/17/2005,05:06,1127.00,1127.25,1127.00,1127.25,2,1,3.00
11/17/2005,05:07,1127.00,1127.00,1127.00,1127.00,0,1,1.00
11/17/2005,05:13,1127.00,1127.25,1127.00,1127.25,3,4,7.00
11/17/2005,05:14,1127.25,1127.25,1127.00,1127.00,1,1,2.00
11/17/2005,05:15,1127.00,1127.00,1127.00,1127.00,0,4,4.00
11/17/2005,05:17,1127.25,1127.25,1127.25,1127.25,7,0,7.00
11/17/2005,05:18,1127.00,1127.25,1127.00,1127.25,1,2,3.00
11/17/2005,05:20,1127.25,1127.25,1127.25,1127.25,6,0,6.00
11/17/2005,05:21,1127.25,1127.25,1127.00,1127.00,39,1,40.00
11/17/2005,05:22,1127.00,1127.25,1127.00,1127.25,30,1,31.00
11/17/2005,05:23,1127.25,1127.25,1127.25,1127.25,3,0,3.00
11/17/2005,05:24,1127.25,1127.25,1127.25,1127.25,18,0,18.00
11/17/2005,05:25,1127.25,1127.25,1127.25,1127.25,1,0,1.00
11/17/2005,05:26,1127.25,1127.25,1127.25,1127.25,1,0,1.00
11/17/2005,05:27,1127.25,1127.25,1127.25,1127.25,153,0,153.00
11/17/2005,05:28,1127.00,1127.50,1127.00,1127.50,15,1,16.00
11/17/2005,05:29,1127.25,1127.50,1127.25,1127.50,7,1,8.00
11/17/2005,05:30,1127.25,1127.25,1127.25,1127.25,0,3,3.00
11/17/2005,05:31,1127.25,1127.25,1127.25,1127.25,0,3,3.00
11/17/2005,05:32,1127.00,1127.00,1127.00,1127.00,0,20,20.00
11/17/2005,05:33,1127.25,1127.25,1127.25,1127.25,4,0,4.00
11/17/2005,05:34,1127.25,1127.25,1127.25,1127.25,2,0,2.00
11/17/2005,05:35,1127.25,1127.25,1127.25,1127.25,24,0,24.00
11/17/2005,05:36,1127.25,1127.25,1127.25,1127.25,2,0,2.00
11/17/2005,05:37,1127.25,1127.25,1127.25,1127.25,25,0,25.00
11/17/2005,05:38,1127.25,1127.25,1127.00,1127.00,1,1,2.00
11/17/2005,05:39,1127.00,1127.00,1127.00,1127.00,0,3,3.00
11/17/2005,05:40,1127.25,1127.25,1127.25,1127.25,1,0,1.00
11/17/2005,05:41,1127.00,1127.50,1127.00,1127.00,22,155,177.00
11/17/2005,05:42,1127.00,1127.00,1127.00,1127.00,0,72,72.00
11/17/2005,05:43,1127.00,1127.00,1127.00,1127.00,0,12,12.00
11/17/2005,05:45,1127.00,1127.00,1127.00,1127.00,0,2,2.00
11/17/2005,05:46,1127.25,1127.25,1127.25,1127.25,205,0,205.00
11/17/2005,05:47,1127.25,1127.25,1127.25,1127.25,2,0,2.00
11/17/2005,05:48,1127.25,1127.25,1127.25,1127.25,102,0,102.00
11/17/2005,05:50,1127.00,1127.25,1127.00,1127.25,2,1,3.00
11/17/2005,05:53,1127.25,1127.50,1127.25,1127.50,27,0,27.00
11/17/2005,05:54,1127.50,1127.50,1127.50,1127.50,4,0,4.00
11/17/2005,05:55,1127.25,1127.25,1127.25,1127.25,0,1,1.00
11/17/2005,05:56,1127.25,1127.25,1127.25,1127.25,0,12,12.00
11/17/2005,05:58,1127.25,1127.25,1127.25,1127.25,0,11,11.00
11/17/2005,05:59,1127.25,1127.25,1127.25,1127.25,0,15,15.00
11/17/2005,06:00,1127.25,1127.25,1127.25,1127.25,0,6,6.00
11/17/2005,06:01,1127.25,1127.25,1127.25,1127.25,0,11,11.00
11/17/2005,06:02,1127.25,1127.25,1127.25,1127.25,0,65,65.00
11/17/2005,06:03,1127.25,1127.25,1127.25,1127.25,0,13,13.00
11/17/2005,06:04,1127.25,1127.25,1127.25,1127.25,0,8,8.00
11/17/2005,06:05,1127.25,1127.25,1127.25,1127.25,0,23,23.00
11/17/2005,06:06,1127.25,1127.25,1127.00,1127.00,0,100,100.00
11/17/2005,06:07,1127.25,1127.25,1127.25,1127.25,50,0,50.00
11/17/2005,06:08,1127.25,1127.25,1127.25,1127.25,52,0,52.00
11/17/2005,06:10,1127.25,1127.25,1127.25,1127.25,2,0,2.00
11/17/2005,06:11,1127.25,1127.25,1127.25,1127.25,8,0,8.00
11/17/2005,06:13,1127.25,1127.25,1127.25,1127.25,16,0,16.00
11/17/2005,06:14,1127.25,1127.25,1127.25,1127.25,1,0,1.00
11/17/2005,06:15,1127.25,1127.25,1127.25,1127.25,13,0,13.00
11/17/2005,06:16,1127.00,1127.25,1127.00,1127.25,10,1,11.00
11/17/2005,06:17,1127.25,1127.25,1127.25,1127.25,1,0,1.00
11/17/2005,06:18,1127.25,1127.25,1127.00,1127.00,3,15,18.00
11/17/2005,06:19,1127.00,1127.25,1127.00,1127.25,1,1,2.00
11/17/2005,06:20,1127.25,1127.25,1127.00,1127.25,101,1,102.00
11/17/2005,06:21,1127.25,1127.25,1127.25,1127.25,2,0,2.00
11/17/2005,06:22,1127.25,1127.25,1127.25,1127.25,185,0,185.00
11/17/2005,06:23,1127.25,1127.25,1127.00,1127.00,1,4,5.00
11/17/2005,06:24,1127.25,1127.25,1127.25,1127.25,1,0,1.00
11/17/2005,06:25,1127.25,1127.25,1127.25,1127.25,273,0,273.00
11/17/2005,06:26,1127.25,1127.25,1127.25,1127.25,13,0,13.00
11/17/2005,06:27,1127.25,1127.50,1127.25,1127.50,36,20,56.00
11/17/2005,06:28,1127.25,1127.25,1127.00,1127.25,1,52,53.00
11/17/2005,06:29,1127.25,1127.50,1127.25,1127.50,88,0,88.00
11/17/2005,06:30,1127.25,1127.50,1127.25,1127.50,20,4,24.00
11/17/2005,06:31,1127.50,1127.50,1127.25,1127.25,18,41,59.00
11/17/2005,06:32,1127.25,1127.50,1127.25,1127.50,41,54,95.00
11/17/2005,06:33,1127.25,1127.50,1127.25,1127.50,195,2,197.00
11/17/2005,06:34,1127.50,1127.50,1127.50,1127.50,33,0,33.00
11/17/2005,06:35,1127.50,1127.50,1127.25,1127.25,1,4,5.00
11/17/2005,06:38,1127.25,1127.25,1127.25,1127.25,0,4,4.00
11/17/2005,06:39,1127.25,1127.50,1127.25,1127.25,363,5,368.00
11/17/2005,06:40,1127.50,1127.50,1127.50,1127.50,93,0,93.00
11/17/2005,06:41,1127.50,1127.50,1127.50,1127.50,6,0,6.00
11/17/2005,06:42,1127.50,1127.75,1127.50,1127.75,128,0,128.00
11/17/2005,06:43,1127.50,1127.75,1127.50,1127.50,1,22,23.00
11/17/2005,06:44,1127.75,1128.50,1127.75,1128.25,1993,286,2279.00
11/17/2005,06:45,1128.25,1128.25,1127.75,1128.00,144,214,358.00
11/17/2005,06:46,1128.00,1128.00,1127.75,1128.00,188,1,189.00
11/17/2005,06:47,1128.00,1128.00,1128.00,1128.00,24,0,24.00
11/17/2005,06:48,1128.00,1128.25,1127.75,1128.00,640,12,652.00
11/17/2005,06:49,1128.25,1128.25,1128.00,1128.25,177,8,185.00
11/17/2005,06:50,1128.25,1128.25,1128.00,1128.00,9,20,29.00
11/17/2005,06:51,1128.00,1128.25,1128.00,1128.00,171,294,465.00
11/17/2005,06:52,1128.00,1128.00,1128.00,1128.00,0,147,147.00
11/17/2005,06:53,1128.25,1128.25,1128.00,1128.00,2,111,113.00
11/17/2005,06:54,1127.75,1127.75,1127.50,1127.75,96,159,255.00
11/17/2005,06:55,1127.75,1127.75,1127.75,1127.75,115,0,115.00
11/17/2005,06:56,1127.75,1127.75,1127.75,1127.75,38,0,38.00
11/17/2005,06:57,1127.75,1128.00,1127.75,1127.75,25,145,170.00
11/17/2005,06:58,1128.00,1128.00,1127.75,1127.75,1,1,2.00
11/17/2005,06:59,1127.75,1127.75,1127.75,1127.75,0,135,135.00
11/17/2005,07:00,1127.75,1128.00,1127.75,1128.00,34,9,43.00
11/17/2005,07:01,1127.75,1128.00,1127.75,1128.00,1,2,3.00
11/17/2005,07:02,1127.75,1128.00,1127.75,1127.75,8,27,35.00
11/17/2005,07:03,1127.75,1128.00,1127.75,1128.00,16,20,36.00
11/17/2005,07:04,1127.75,1127.75,1127.75,1127.75,0,3,3.00
11/17/2005,07:05,1127.75,1127.75,1127.75,1127.75,0,184,184.00
11/17/2005,07:06,1127.75,1128.00,1127.75,1128.00,1,13,14.00
11/17/2005,07:07,1128.00,1128.00,1128.00,1128.00,445,0,445.00
11/17/2005,07:08,1128.00,1128.25,1128.00,1128.25,112,0,112.00
11/17/2005,07:09,1128.00,1128.25,1128.00,1128.00,127,57,184.00
11/17/2005,07:10,1128.25,1128.25,1128.00,1128.25,239,25,264.00
11/17/2005,07:11,1128.25,1128.50,1128.25,1128.25,131,8,139.00
11/17/2005,07:12,1128.50,1128.50,1128.00,1128.00,10,208,218.00
11/17/2005,07:13,1128.00,1128.25,1128.00,1128.25,3,3,6.00
11/17/2005,07:14,1128.00,1128.00,1127.75,1128.00,1,185,186.00
11/17/2005,07:15,1128.00,1128.00,1127.75,1127.75,81,103,184.00
11/17/2005,07:16,1127.75,1127.75,1127.75,1127.75,0,52,52.00
11/17/2005,07:17,1127.75,1127.75,1127.75,1127.75,0,117,117.00
11/17/2005,07:18,1127.75,1127.75,1127.75,1127.75,0,92,92.00
11/17/2005,07:19,1127.50,1128.00,1127.50,1127.75,124,27,151.00
11/17/2005,07:20,1127.75,1127.75,1127.75,1127.75,0,5,5.00
11/17/2005,07:21,1127.75,1128.00,1127.75,1128.00,23,13,36.00
11/17/2005,07:22,1128.00,1128.25,1127.75,1128.00,232,130,362.00
11/17/2005,07:23,1128.00,1128.25,1128.00,1128.00,1,133,134.00
11/17/2005,07:24,1128.00,1128.25,1127.75,1128.00,19,83,102.00
11/17/2005,07:25,1128.00,1128.00,1128.00,1128.00,64,0,64.00
11/17/2005,07:26,1128.00,1128.00,1128.00,1128.00,15,0,15.00
11/17/2005,07:27,1128.00,1128.25,1127.75,1128.00,169,6,175.00
11/17/2005,07:28,1128.00,1128.00,1128.00,1128.00,0,75,75.00
11/17/2005,07:29,1128.00,1128.25,1127.75,1127.75,63,177,240.00
11/17/2005,07:30,1128.00,1128.00,1127.75,1128.00,34,11,45.00
11/17/2005,07:31,1128.00,1128.25,1127.75,1127.75,137,94,231.00
11/17/2005,07:32,1127.75,1128.00,1127.75,1127.75,67,450,517.00
11/17/2005,07:33,1127.75,1128.00,1127.75,1127.75,2,139,141.00
11/17/2005,07:34,1127.75,1127.75,1127.75,1127.75,0,3,3.00
11/17/2005,07:35,1127.75,1127.75,1127.50,1127.50,2,160,162.00
11/17/2005,07:36,1127.50,1127.75,1127.50,1127.50,22,32,54.00
11/17/2005,07:37,1127.50,1127.50,1127.50,1127.50,0,386,386.00
11/17/2005,07:38,1127.50,1127.75,1127.50,1127.50,1,16,17.00
11/17/2005,07:39,1127.50,1128.00,1127.50,1128.00,166,2,168.00
11/17/2005,07:40,1128.00,1128.00,1127.75,1127.75,5,26,31.00
11/17/2005,07:41,1127.75,1128.00,1127.75,1127.75,1,182,183.00
11/17/2005,07:42,1127.75,1127.75,1127.50,1127.50,6,37,43.00
11/17/2005,07:43,1127.50,1127.75,1127.50,1127.50,23,50,73.00
11/17/2005,07:44,1127.50,1127.75,1127.50,1127.50,1,44,45.00
11/17/2005,07:45,1127.50,1127.50,1127.25,1127.25,0,80,80.00
11/17/2005,07:46,1127.50,1127.50,1127.25,1127.50,2,42,44.00
11/17/2005,07:47,1127.25,1127.50,1127.25,1127.25,6,4,10.00
11/17/2005,07:48,1127.25,1127.25,1127.25,1127.25,0,548,548.00
11/17/2005,07:49,1127.00,1127.25,1127.00,1127.00,183,83,266.00
11/17/2005,07:50,1127.25,1127.25,1127.00,1127.25,38,8,46.00
11/17/2005,07:51,1127.00,1127.25,1127.00,1127.00,6,15,21.00
11/17/2005,07:52,1127.00,1127.25,1127.00,1127.25,6,2,8.00
11/17/2005,07:53,1127.25,1127.25,1127.00,1127.25,95,1,96.00
11/17/2005,07:54,1127.25,1127.25,1127.00,1127.00,2,36,38.00
11/17/2005,07:55,1127.25,1127.25,1127.00,1127.00,3,12,15.00
11/17/2005,07:56,1127.00,1127.25,1127.00,1127.00,3,103,106.00
11/17/2005,07:57,1127.00,1127.25,1127.00,1127.25,100,2,102.00
11/17/2005,07:58,1127.25,1127.50,1127.25,1127.25,204,1,205.00
11/17/2005,07:59,1127.50,1127.75,1127.25,1127.50,423,103,526.00
11/17/2005,08:00,1127.25,1127.50,1127.25,1127.25,8,5,13.00
11/17/2005,08:01,1127.50,1127.50,1127.25,1127.25,9,125,134.00
11/17/2005,08:02,1127.25,1127.50,1127.25,1127.50,165,10,175.00
11/17/2005,08:03,1127.50,1127.75,1127.50,1127.50,4,6,10.00
11/17/2005,08:04,1127.50,1127.75,1127.50,1127.50,1,113,114.00
11/17/2005,08:05,1127.25,1127.50,1127.25,1127.50,1,167,168.00
11/17/2005,08:06,1127.25,1127.50,1127.25,1127.25,52,6,58.00
11/17/2005,08:07,1127.50,1127.50,1127.25,1127.25,52,416,468.00
11/17/2005,08:08,1127.25,1127.25,1127.25,1127.25,0,84,84.00
11/17/2005,08:09,1127.25,1127.50,1127.00,1127.50,129,319,448.00
11/17/2005,08:10,1127.25,1127.50,1127.25,1127.25,3,200,203.00
11/17/2005,08:11,1127.25,1127.25,1127.25,1127.25,0,27,27.00
11/17/2005,08:12,1127.00,1127.25,1127.00,1127.00,12,104,116.00
11/17/2005,08:13,1127.25,1127.25,1127.00,1127.25,12,1,13.00
11/17/2005,08:14,1127.00,1127.25,1126.75,1126.75,1,467,468.00
11/17/2005,08:15,1127.00,1127.00,1126.75,1127.00,371,7,378.00
11/17/2005,08:16,1127.00,1127.25,1127.00,1127.25,69,167,236.00
11/17/2005,08:17,1127.00,1127.25,1127.00,1127.25,2,1,3.00
11/17/2005,08:18,1127.00,1127.00,1126.75,1127.00,1,106,107.00
11/17/2005,08:19,1127.00,1127.00,1126.50,1126.75,71,585,656.00
11/17/2005,08:20,1126.50,1126.75,1126.50,1126.75,2,21,23.00
11/17/2005,08:21,1126.75,1126.75,1126.50,1126.75,35,1,36.00
11/17/2005,08:22,1126.75,1126.75,1126.50,1126.50,8,68,76.00
11/17/2005,08:23,1126.75,1126.75,1126.25,1126.50,9,367,376.00
11/17/2005,08:24,1126.25,1126.50,1126.25,1126.50,144,65,209.00
11/17/2005,08:25,1126.75,1126.75,1126.50,1126.50,20,1,21.00
11/17/2005,08:26,1126.75,1126.75,1126.50,1126.50,6,149,155.00
11/17/2005,08:27,1126.50,1126.75,1126.50,1126.75,395,17,412.00
11/17/2005,08:28,1126.75,1126.75,1126.50,1126.50,140,16,156.00
11/17/2005,08:29,1126.75,1126.75,1126.50,1126.50,118,8,126.00
11/17/2005,08:30,1126.50,1127.00,1126.50,1126.75,495,608,1103.00
11/17/2005,08:31,1127.00,1127.00,1126.00,1126.25,1733,2533,4266.00
11/17/2005,08:32,1126.25,1126.75,1126.25,1126.25,1692,838,2530.00
11/17/2005,08:33,1126.50,1127.00,1126.50,1127.00,1958,197,2155.00
11/17/2005,08:34,1127.00,1127.50,1126.75,1127.50,1870,594,2464.00
11/17/2005,08:35,1127.50,1127.50,1127.00,1127.25,1216,1986,3202.00
11/17/2005,08:36,1127.25,1127.75,1127.00,1127.25,2874,1256,4130.00
11/17/2005,08:37,1127.25,1127.25,1126.75,1127.00,341,1482,1823.00
11/17/2005,08:38,1127.00,1127.25,1127.00,1127.25,173,532,705.00
11/17/2005,08:39,1127.00,1127.50,1126.75,1127.00,2475,1412,3887.00
11/17/2005,08:40,1127.00,1127.25,1126.75,1127.00,794,1365,2159.00
11/17/2005,08:41,1126.75,1127.50,1126.75,1127.50,1075,930,2005.00
11/17/2005,08:42,1127.25,1127.50,1127.00,1127.50,1443,974,2417.00
11/17/2005,08:43,1127.50,1128.00,1127.25,1127.25,1165,2375,3540.00
11/17/2005,08:44,1127.50,1127.75,1127.00,1127.25,1369,1366,2735.00
11/17/2005,08:45,1127.25,1127.25,1127.00,1127.00,268,1441,1709.00
11/17/2005,08:46,1127.25,1128.00,1127.00,1127.50,3169,939,4108.00
11/17/2005,08:47,1127.50,1128.00,1127.50,1127.75,2204,225,2429.00
11/17/2005,08:48,1127.75,1128.25,1127.75,1127.75,1604,705,2309.00
11/17/2005,08:49,1128.00,1128.25,1127.25,1127.50,635,1324,1959.00
11/17/2005,08:50,1127.50,1127.75,1127.00,1127.00,459,713,1172.00
11/17/2005,08:51,1127.00,1127.75,1127.00,1127.50,1174,246,1420.00
11/17/2005,08:52,1127.75,1128.00,1127.50,1128.00,641,292,933.00
11/17/2005,08:53,1127.75,1127.75,1127.00,1127.25,316,1312,1628.00
11/17/2005,08:54,1127.25,1127.75,1127.00,1127.50,1087,307,1394.00
11/17/2005,08:55,1127.25,1127.50,1127.00,1127.50,581,603,1184.00
11/17/2005,08:56,1127.25,1127.75,1127.25,1127.50,1764,865,2629.00
11/17/2005,08:57,1127.50,1128.00,1127.50,1127.75,2194,1308,3502.00
11/17/2005,08:58,1127.50,1127.75,1127.25,1127.50,285,1092,1377.00
11/17/2005,08:59,1127.25,1127.50,1126.75,1127.00,639,1672,2311.00
11/17/2005,09:00,1127.00,1127.25,1126.75,1127.00,510,856,1366.00
11/17/2005,09:01,1127.00,1127.50,1126.75,1126.75,1387,1642,3029.00
11/17/2005,09:02,1127.00,1127.00,1126.50,1126.50,827,1570,2397.00
11/17/2005,09:03,1126.50,1126.75,1126.00,1126.00,1009,2591,3600.00
11/17/2005,09:04,1126.25,1126.50,1126.00,1126.25,848,2048,2896.00
11/17/2005,09:05,1126.25,1126.50,1125.75,1125.75,533,1886,2419.00
11/17/2005,09:06,1125.75,1126.25,1125.75,1126.00,729,953,1682.00
11/17/2005,09:07,1125.75,1126.25,1125.25,1126.00,1838,3172,5010.00
11/17/2005,09:08,1126.00,1126.50,1126.00,1126.50,772,1131,1903.00
11/17/2005,09:09,1126.50,1127.00,1126.25,1126.50,2399,613,3012.00
11/17/2005,09:10,1126.50,1126.75,1126.50,1126.75,124,641,765.00
11/17/2005,09:11,1126.75,1127.00,1126.25,1126.50,1107,917,2024.00
11/17/2005,09:12,1126.50,1126.75,1126.50,1126.75,723,507,1230.00
11/17/2005,09:13,1126.75,1127.50,1126.75,1127.25,3335,991,4326.00
11/17/2005,09:14,1127.00,1127.25,1126.75,1126.75,452,590,1042.00
11/17/2005,09:15,1127.00,1127.50,1127.00,1127.25,988,451,1439.00
11/17/2005,09:16,1127.25,1128.00,1127.25,1127.75,2830,771,3601.00
11/17/2005,09:17,1127.75,1128.00,1127.50,1127.75,2031,707,2738.00
11/17/2005,09:18,1128.00,1128.50,1127.75,1128.50,4460,1646,6106.00
11/17/2005,09:19,1128.25,1128.75,1128.00,1128.50,3175,2816,5991.00
11/17/2005,09:20,1128.50,1129.50,1128.50,1129.25,6999,4128,11127.00
11/17/2005,09:21,1129.25,1129.50,1129.00,1129.25,2403,2808,5211.00
11/17/2005,09:22,1129.25,1129.75,1129.00,1129.00,1538,3118,4656.00
11/17/2005,09:23,1129.25,1129.25,1128.75,1129.00,1911,1354,3265.00
11/17/2005,09:24,1129.00,1129.00,1128.50,1128.75,1087,2187,3274.00
11/17/2005,09:25,1128.50,1128.75,1128.25,1128.75,1262,1343,2605.00
11/17/2005,09:26,1128.75,1128.75,1128.50,1128.50,119,183,302.00
11/17/2005,09:27,1128.50,1128.50,1128.00,1128.25,917,2525,3442.00
11/17/2005,09:28,1128.25,1128.75,1128.25,1128.50,584,294,878.00
11/17/2005,09:29,1128.75,1128.75,1128.25,1128.50,153,293,446.00
11/17/2005,09:30,1128.50,1128.50,1128.25,1128.50,139,72,211.00
11/17/2005,09:31,1128.50,1128.75,1128.00,1128.00,603,1822,2425.00
11/17/2005,09:32,1128.00,1128.25,1127.75,1128.00,853,2464,3317.00
11/17/2005,09:33,1127.75,1128.25,1127.75,1128.00,869,906,1775.00
11/17/2005,09:34,1127.75,1128.25,1127.75,1128.00,574,516,1090.00
11/17/2005,09:35,1128.00,1128.25,1127.75,1127.75,111,518,629.00
11/17/2005,09:36,1127.75,1128.00,1127.75,1128.00,244,416,660.00
11/17/2005,09:37,1127.75,1128.25,1127.75,1128.25,829,281,1110.00
11/17/2005,09:38,1128.25,1128.25,1128.00,1128.25,144,145,289.00
11/17/2005,09:39,1128.25,1128.50,1127.25,1127.75,1738,3322,5060.00
11/17/2005,09:40,1127.75,1128.00,1127.50,1127.75,767,1175,1942.00
11/17/2005,09:41,1127.75,1127.75,1127.50,1127.50,521,139,660.00
11/17/2005,09:42,1127.50,1127.50,1127.00,1127.00,1070,2023,3093.00
11/17/2005,09:43,1127.25,1127.50,1127.00,1127.25,984,370,1354.00
11/17/2005,09:44,1127.25,1127.50,1127.25,1127.25,13,410,423.00
11/17/2005,09:45,1127.50,1128.00,1127.25,1128.00,2619,70,2689.00
11/17/2005,09:46,1128.00,1128.00,1127.75,1127.75,552,587,1139.00
11/17/2005,09:47,1127.75,1127.75,1127.25,1127.50,249,610,859.00
11/17/2005,09:48,1127.50,1127.75,1127.50,1127.50,301,1131,1432.00
11/17/2005,09:49,1127.50,1127.50,1127.00,1127.25,461,1126,1587.00
11/17/2005,09:50,1127.25,1127.50,1127.25,1127.25,142,750,892.00
11/17/2005,09:51,1127.25,1128.00,1127.00,1127.75,1486,424,1910.00
11/17/2005,09:52,1127.75,1128.00,1126.50,1126.75,182,4086,4268.00
11/17/2005,09:53,1126.75,1127.00,1126.50,1126.75,1028,1163,2191.00
11/17/2005,09:54,1126.50,1127.00,1126.25,1127.00,522,627,1149.00
11/17/2005,09:55,1127.00,1127.25,1126.75,1127.25,699,36,735.00
11/17/2005,09:56,1127.00,1127.50,1127.00,1127.25,1602,325,1927.00
11/17/2005,09:57,1127.25,1127.25,1126.75,1127.25,192,561,753.00
11/17/2005,09:58,1127.00,1127.25,1126.25,1126.50,238,2756,2994.00
11/17/2005,09:59,1126.50,1126.75,1126.50,1126.75,338,18,356.00
11/17/2005,10:00,1126.75,1126.75,1126.50,1126.50,81,711,792.00
11/17/2005,10:01,1126.50,1126.75,1125.75,1126.00,868,4005,4873.00
11/17/2005,10:02,1126.00,1126.00,1125.00,1125.25,2902,4234,7136.00
11/17/2005,10:03,1125.50,1125.75,1125.00,1125.75,1380,1873,3253.00
11/17/2005,10:04,1125.50,1126.00,1125.50,1125.75,1219,661,1880.00
11/17/2005,10:05,1126.00,1126.00,1125.50,1125.50,173,623,796.00
11/17/2005,10:06,1125.50,1126.00,1125.50,1126.00,1439,160,1599.00
11/17/2005,10:07,1126.00,1126.25,1126.00,1126.25,1047,288,1335.00
11/17/2005,10:08,1126.25,1126.25,1125.75,1125.75,74,1387,1461.00
11/17/2005,10:09,1126.00,1126.25,1125.75,1126.25,541,637,1178.00
11/17/2005,10:10,1126.00,1126.50,1126.00,1126.25,532,310,842.00
11/17/2005,10:11,1126.25,1126.75,1126.00,1126.50,1065,976,2041.00
11/17/2005,10:12,1126.50,1126.75,1126.25,1126.75,629,212,841.00
11/17/2005,10:13,1126.75,1126.75,1126.50,1126.75,739,97,836.00
11/17/2005,10:14,1126.75,1127.00,1126.50,1126.50,615,595,1210.00
11/17/2005,10:15,1126.50,1126.75,1126.25,1126.50,314,804,1118.00
11/17/2005,10:16,1126.50,1126.50,1126.25,1126.25,204,769,973.00
11/17/2005,10:17,1126.50,1126.50,1126.00,1126.50,725,431,1156.00
11/17/2005,10:18,1126.50,1126.75,1126.25,1126.25,754,199,953.00
11/17/2005,10:19,1126.25,1126.75,1126.25,1126.50,200,66,266.00
11/17/2005,10:20,1126.50,1126.75,1126.25,1126.50,128,26,154.00
11/17/2005,10:21,1126.75,1127.00,1126.50,1126.75,608,349,957.00
11/17/2005,10:22,1127.00,1127.00,1126.00,1126.00,346,1359,1705.00
11/17/2005,10:23,1126.25,1126.50,1126.00,1126.00,215,204,419.00
11/17/2005,10:24,1126.00,1126.50,1126.00,1126.50,240,7,247.00
11/17/2005,10:25,1126.25,1126.50,1126.00,1126.25,159,244,403.00
11/17/2005,10:26,1126.25,1126.50,1126.25,1126.25,30,27,57.00
11/17/2005,10:27,1126.25,1127.00,1126.25,1127.00,1433,67,1500.00
11/17/2005,10:28,1127.00,1127.00,1126.50,1127.00,241,363,604.00
11/17/2005,10:29,1126.75,1127.25,1126.75,1127.00,1130,72,1202.00
11/17/2005,10:30,1127.00,1127.25,1126.50,1126.50,61,776,837.00
11/17/2005,10:31,1126.75,1127.00,1126.50,1127.00,360,14,374.00
11/17/2005,10:32,1127.00,1127.00,1126.50,1126.75,421,297,718.00
11/17/2005,10:33,1126.75,1127.00,1126.50,1126.75,182,194,376.00
11/17/2005,10:34,1126.50,1126.75,1126.50,1126.75,5,896,901.00
11/17/2005,10:35,1126.75,1127.00,1126.50,1127.00,412,154,566.00
11/17/2005,10:36,1127.00,1127.50,1126.75,1127.50,1039,526,1565.00
11/17/2005,10:37,1127.50,1128.00,1127.00,1128.00,3039,937,3976.00
11/17/2005,10:38,1128.00,1128.00,1127.75,1127.75,156,1403,1559.00
11/17/2005,10:39,1127.75,1128.25,1127.75,1128.00,1425,1659,3084.00
11/17/2005,10:40,1127.75,1128.50,1127.75,1128.00,1653,357,2010.00
11/17/2005,10:41,1128.25,1128.25,1127.50,1127.75,700,1018,1718.00
11/17/2005,10:42,1127.75,1128.00,1127.50,1127.50,189,461,650.00
11/17/2005,10:43,1127.75,1127.75,1127.50,1127.50,33,203,236.00
11/17/2005,10:44,1127.50,1128.00,1127.50,1127.75,334,24,358.00
11/17/2005,10:45,1127.75,1127.75,1127.50,1127.50,74,884,958.00
11/17/2005,10:46,1127.50,1127.75,1127.50,1127.50,110,165,275.00
11/17/2005,10:47,1127.50,1127.75,1127.50,1127.50,9,135,144.00
11/17/2005,10:48,1127.75,1127.75,1127.50,1127.50,20,45,65.00
11/17/2005,10:49,1127.50,1127.75,1127.25,1127.25,68,313,381.00
11/17/2005,10:50,1127.25,1127.50,1127.25,1127.25,743,133,876.00
11/17/2005,10:51,1127.25,1127.50,1127.25,1127.25,705,72,777.00
11/17/2005,10:52,1127.25,1127.50,1127.25,1127.25,41,38,79.00
11/17/2005,10:53,1127.25,1127.50,1126.75,1127.00,249,1481,1730.00
11/17/2005,10:54,1127.00,1127.25,1127.00,1127.00,403,20,423.00
11/17/2005,10:55,1127.25,1127.75,1127.00,1127.50,900,141,1041.00
11/17/2005,10:56,1127.75,1127.75,1127.50,1127.75,85,96,181.00
11/17/2005,10:57,1127.50,1127.50,1127.25,1127.25,187,222,409.00
11/17/2005,10:58,1127.25,1127.50,1127.25,1127.50,416,143,559.00
11/17/2005,10:59,1127.75,1127.75,1127.50,1127.75,80,24,104.00
11/17/2005,11:00,1127.75,1127.75,1127.50,1127.50,59,49,108.00
11/17/2005,11:01,1127.50,1127.75,1127.00,1127.50,1557,1649,3206.00
11/17/2005,11:02,1127.50,1127.50,1127.00,1127.25,677,361,1038.00
11/17/2005,11:03,1127.25,1128.00,1127.25,1127.50,689,672,1361.00
11/17/2005,11:04,1127.50,1128.00,1127.50,1127.75,471,493,964.00
11/17/2005,11:05,1127.75,1127.75,1127.00,1127.25,367,1080,1447.00
11/17/2005,11:06,1127.25,1128.00,1127.25,1128.00,1176,25,1201.00
11/17/2005,11:07,1128.00,1128.00,1127.75,1127.75,622,22,644.00
11/17/2005,11:08,1128.00,1128.00,1127.25,1127.50,242,459,701.00
11/17/2005,11:09,1127.50,1128.00,1127.50,1128.00,110,108,218.00
11/17/2005,11:10,1127.75,1128.25,1127.75,1128.00,573,356,929.00
11/17/2005,11:11,1127.75,1128.25,1127.75,1128.25,1344,121,1465.00
11/17/2005,11:12,1128.25,1128.25,1127.75,1127.75,82,526,608.00
11/17/2005,11:13,1127.75,1127.75,1127.25,1127.25,38,865,903.00
11/17/2005,11:14,1127.25,1127.50,1127.25,1127.50,101,201,302.00
11/17/2005,11:15,1127.25,1127.75,1127.25,1127.75,316,75,391.00
11/17/2005,11:16,1127.75,1127.75,1127.50,1127.75,33,350,383.00
11/17/2005,11:17,1127.75,1127.75,1127.25,1127.25,17,414,431.00
11/17/2005,11:18,1127.50,1127.50,1127.25,1127.50,105,9,114.00
11/17/2005,11:19,1127.75,1127.75,1127.50,1127.50,3,120,123.00
11/17/2005,11:20,1127.50,1128.25,1127.50,1127.75,448,875,1323.00
11/17/2005,11:21,1127.75,1127.75,1127.50,1127.50,212,44,256.00
11/17/2005,11:22,1127.50,1127.75,1127.50,1127.75,84,2,86.00
11/17/2005,11:23,1127.50,1127.75,1127.50,1127.50,4,581,585.00
11/17/2005,11:24,1127.50,1127.75,1127.50,1127.75,320,40,360.00
11/17/2005,11:25,1127.75,1128.50,1127.75,1128.00,1230,114,1344.00
11/17/2005,11:26,1128.00,1128.50,1128.00,1128.25,493,1402,1895.00
11/17/2005,11:27,1128.25,1128.25,1128.00,1128.25,150,7,157.00
11/17/2005,11:28,1128.00,1128.25,1127.75,1128.25,526,597,1123.00
11/17/2005,11:29,1128.25,1128.50,1128.25,1128.25,80,512,592.00
11/17/2005,11:30,1128.50,1129.00,1128.25,1129.00,3160,1467,4627.00
11/17/2005,11:31,1128.75,1129.00,1128.50,1128.75,1019,718,1737.00
11/17/2005,11:32,1128.75,1128.75,1128.25,1128.50,344,493,837.00
11/17/2005,11:33,1128.75,1129.25,1128.50,1129.00,1288,601,1889.00
11/17/2005,11:34,1129.00,1129.00,1128.50,1128.75,510,558,1068.00
11/17/2005,11:35,1128.75,1129.00,1128.50,1128.50,409,321,730.00
11/17/2005,11:36,1128.50,1128.75,1128.25,1128.50,20,458,478.00
11/17/2005,11:37,1128.50,1129.00,1128.25,1128.75,1201,459,1660.00
11/17/2005,11:38,1128.50,1128.75,1128.25,1128.50,1008,196,1204.00
11/17/2005,11:39,1128.75,1129.00,1128.50,1128.75,455,877,1332.00
11/17/2005,11:40,1128.75,1129.00,1128.75,1128.75,25,612,637.00
11/17/2005,11:41,1128.75,1128.75,1128.25,1128.75,78,747,825.00
11/17/2005,11:42,1128.75,1128.75,1128.25,1128.50,5,397,402.00
11/17/2005,11:43,1128.50,1128.75,1128.50,1128.50,251,59,310.00
11/17/2005,11:44,1128.50,1128.75,1128.25,1128.50,550,384,934.00
11/17/2005,11:45,1128.25,1128.50,1128.25,1128.25,47,44,91.00
11/17/2005,11:46,1128.25,1128.50,1128.00,1128.25,13,991,1004.00
11/17/2005,11:47,1128.25,1128.50,1128.00,1128.25,1050,180,1230.00
11/17/2005,11:48,1128.50,1128.50,1128.00,1128.25,103,431,534.00
11/17/2005,11:49,1128.25,1128.50,1128.25,1128.50,12,17,29.00
11/17/2005,11:50,1128.25,1128.50,1128.25,1128.50,52,50,102.00
11/17/2005,11:51,1128.25,1128.75,1128.25,1128.50,276,52,328.00
11/17/2005,11:52,1128.75,1129.00,1128.50,1128.75,2441,463,2904.00
11/17/2005,11:53,1128.50,1129.00,1128.50,1128.50,347,276,623.00
11/17/2005,11:54,1128.50,1129.00,1128.50,1128.75,555,13,568.00
11/17/2005,11:55,1129.00,1129.00,1128.25,1128.50,346,410,756.00
11/17/2005,11:56,1128.50,1129.00,1128.50,1128.75,309,50,359.00
11/17/2005,11:57,1128.75,1129.00,1128.75,1129.00,155,396,551.00
11/17/2005,11:58,1129.00,1129.25,1128.75,1129.00,269,53,322.00
11/17/2005,11:59,1129.00,1129.25,1128.50,1128.50,140,579,719.00
11/17/2005,12:00,1128.75,1128.75,1128.50,1128.50,10,30,40.00
11/17/2005,12:01,1128.50,1129.00,1128.50,1128.50,388,270,658.00
11/17/2005,12:02,1128.75,1129.00,1128.50,1128.75,252,139,391.00
11/17/2005,12:03,1128.75,1129.00,1128.50,1128.75,268,344,612.00
11/17/2005,12:04,1128.75,1128.75,1128.00,1128.25,465,1625,2090.00
11/17/2005,12:05,1128.25,1128.50,1128.25,1128.25,33,165,198.00
11/17/2005,12:06,1128.25,1128.50,1128.00,1128.00,25,291,316.00
11/17/2005,12:07,1128.00,1128.25,1128.00,1128.25,702,114,816.00
11/17/2005,12:08,1128.25,1128.50,1128.00,1128.25,246,49,295.00
11/17/2005,12:09,1128.25,1128.50,1128.00,1128.50,657,242,899.00
11/17/2005,12:10,1128.25,1128.75,1128.25,1128.50,1357,445,1802.00
11/17/2005,12:11,1128.25,1128.50,1128.25,1128.25,28,311,339.00
11/17/2005,12:12,1128.25,1128.50,1128.25,1128.25,40,150,190.00
11/17/2005,12:13,1128.50,1128.50,1128.25,1128.25,9,120,129.00
11/17/2005,12:14,1128.25,1128.25,1128.00,1128.00,69,152,221.00
11/17/2005,12:15,1128.00,1128.25,1127.25,1127.75,513,2842,3355.00
11/17/2005,12:16,1127.75,1127.75,1127.25,1127.50,598,632,1230.00
11/17/2005,12:17,1127.50,1127.75,1127.25,1127.50,1033,1292,2325.00
11/17/2005,12:18,1127.75,1127.75,1127.50,1127.75,64,231,295.00
11/17/2005,12:19,1127.75,1128.25,1127.50,1128.25,1189,69,1258.00
11/17/2005,12:20,1128.25,1128.50,1128.00,1128.25,678,285,963.00
11/17/2005,12:21,1128.25,1128.25,1128.00,1128.25,654,43,697.00
11/17/2005,12:22,1128.25,1128.75,1128.25,1128.75,966,25,991.00
11/17/2005,12:23,1128.75,1129.00,1128.50,1128.75,869,470,1339.00
11/17/2005,12:24,1128.75,1128.75,1128.50,1128.75,674,304,978.00
11/17/2005,12:25,1128.75,1128.75,1128.50,1128.75,365,71,436.00
11/17/2005,12:26,1128.75,1128.75,1128.50,1128.50,504,39,543.00
11/17/2005,12:27,1128.50,1128.75,1128.50,1128.50,19,276,295.00
11/17/2005,12:28,1128.75,1128.75,1128.50,1128.75,9,75,84.00
11/17/2005,12:29,1128.50,1128.50,1128.50,1128.50,0,359,359.00
11/17/2005,12:30,1128.50,1128.50,1128.25,1128.50,124,170,294.00
11/17/2005,12:31,1128.50,1128.50,1128.25,1128.50,7,12,19.00
11/17/2005,12:32,1128.50,1128.75,1128.25,1128.50,534,177,711.00
11/17/2005,12:33,1128.50,1128.75,1128.50,1128.75,13,71,84.00
11/17/2005,12:34,1128.75,1129.00,1128.50,1128.50,1008,525,1533.00
11/17/2005,12:35,1128.75,1129.00,1128.75,1128.75,468,34,502.00
11/17/2005,12:36,1128.75,1128.75,1128.50,1128.75,523,677,1200.00
11/17/2005,12:37,1128.75,1129.00,1128.75,1129.00,116,217,333.00
11/17/2005,12:38,1128.75,1128.75,1128.50,1128.50,161,22,183.00
11/17/2005,12:39,1128.75,1129.00,1128.75,1128.75,121,25,146.00
11/17/2005,12:40,1129.00,1129.50,1128.75,1129.50,3223,1637,4860.00
11/17/2005,12:41,1129.50,1129.75,1129.25,1129.50,1450,1132,2582.00
11/17/2005,12:42,1129.25,1129.50,1129.00,1129.25,234,931,1165.00
11/17/2005,12:43,1129.25,1129.25,1129.00,1129.00,235,43,278.00
11/17/2005,12:44,1129.00,1129.25,1129.00,1129.00,49,45,94.00
11/17/2005,12:45,1129.25,1129.25,1128.75,1129.00,202,522,724.00
11/17/2005,12:46,1129.00,1129.25,1128.75,1129.25,356,350,706.00
11/17/2005,12:47,1129.25,1129.25,1129.00,1129.00,109,25,134.00
11/17/2005,12:48,1129.25,1129.25,1128.25,1128.25,812,2604,3416.00
11/17/2005,12:49,1128.25,1128.75,1128.25,1128.25,230,316,546.00
11/17/2005,12:50,1128.50,1128.50,1128.00,1128.50,442,898,1340.00
11/17/2005,12:51,1128.25,1128.75,1128.25,1128.75,561,91,652.00
11/17/2005,12:52,1128.50,1128.75,1128.25,1128.75,289,87,376.00
11/17/2005,12:53,1128.50,1128.75,1128.25,1128.25,142,244,386.00
11/17/2005,12:54,1128.25,1128.50,1128.25,1128.50,338,20,358.00
11/17/2005,12:55,1128.50,1128.50,1128.25,1128.25,41,9,50.00
11/17/2005,12:56,1128.50,1129.25,1128.25,1129.00,2311,392,2703.00
11/17/2005,12:57,1129.25,1129.50,1128.75,1129.25,2182,1187,3369.00
11/17/2005,12:58,1129.25,1129.50,1128.75,1129.00,364,778,1142.00
11/17/2005,12:59,1129.00,1129.25,1128.50,1128.50,445,2202,2647.00
11/17/2005,13:00,1128.75,1129.50,1128.75,1129.25,1448,407,1855.00
11/17/2005,13:01,1129.25,1129.25,1128.75,1129.00,253,594,847.00
11/17/2005,13:02,1129.00,1129.00,1128.50,1128.75,734,527,1261.00
11/17/2005,13:03,1129.00,1129.25,1128.75,1129.25,772,39,811.00
11/17/2005,13:04,1129.50,1129.50,1128.75,1129.00,1067,988,2055.00
11/17/2005,13:05,1129.00,1129.00,1128.75,1128.75,73,205,278.00
11/17/2005,13:06,1128.75,1129.00,1128.75,1128.75,67,427,494.00
11/17/2005,13:07,1128.75,1129.00,1128.75,1128.75,5,195,200.00
11/17/2005,13:08,1128.75,1129.00,1128.50,1129.00,230,457,687.00
11/17/2005,13:09,1129.00,1129.25,1128.75,1129.25,827,72,899.00
11/17/2005,13:10,1129.25,1129.50,1129.00,1129.25,988,1592,2580.00
11/17/2005,13:11,1129.50,1130.25,1129.25,1130.25,5630,218,5848.00
11/17/2005,13:12,1130.25,1130.25,1129.75,1130.25,2533,2420,4953.00
11/17/2005,13:13,1130.25,1131.00,1130.00,1130.50,6316,2917,9233.00
11/17/2005,13:14,1130.75,1131.00,1130.50,1130.75,1447,750,2197.00
11/17/2005,13:15,1130.50,1131.00,1130.25,1130.50,1282,1700,2982.00
11/17/2005,13:16,1130.50,1130.50,1130.00,1130.25,671,2045,2716.00
11/17/2005,13:17,1130.25,1130.75,1130.25,1130.50,1095,708,1803.00
11/17/2005,13:18,1130.50,1130.75,1130.50,1130.50,657,518,1175.00
11/17/2005,13:19,1130.50,1130.75,1130.25,1130.25,213,560,773.00
11/17/2005,13:20,1130.50,1130.75,1130.25,1130.50,638,92,730.00
11/17/2005,13:21,1130.75,1131.75,1130.50,1131.25,10871,5059,15930.00
11/17/2005,13:22,1131.50,1131.50,1131.00,1131.25,304,1532,1836.00
11/17/2005,13:23,1131.25,1131.50,1131.00,1131.50,1097,600,1697.00
11/17/2005,13:24,1131.50,1131.75,1131.25,1131.25,1385,1498,2883.00
11/17/2005,13:25,1131.25,1131.75,1131.00,1131.50,1051,661,1712.00
11/17/2005,13:26,1131.50,1131.50,1131.25,1131.25,158,139,297.00
11/17/2005,13:27,1131.50,1131.75,1131.25,1131.50,673,132,805.00
11/17/2005,13:28,1131.75,1132.00,1131.50,1132.00,2633,459,3092.00
11/17/2005,13:29,1132.00,1132.75,1131.75,1132.25,6932,5307,12239.00
11/17/2005,13:30,1132.25,1132.75,1132.00,1132.25,2316,750,3066.00
11/17/2005,13:31,1132.25,1132.50,1131.75,1131.75,970,1937,2907.00
11/17/2005,13:32,1131.75,1132.00,1131.75,1131.75,51,1228,1279.00
11/17/2005,13:33,1131.75,1132.50,1131.50,1132.25,2882,855,3737.00
11/17/2005,13:34,1132.25,1132.50,1132.00,1132.00,189,1043,1232.00
11/17/2005,13:35,1132.00,1132.25,1131.75,1132.00,638,455,1093.00
11/17/2005,13:36,1132.00,1132.25,1131.75,1132.00,186,584,770.00
11/17/2005,13:37,1131.75,1132.00,1131.75,1131.75,196,112,308.00
11/17/2005,13:38,1132.00,1132.00,1131.50,1132.00,1080,657,1737.00
11/17/2005,13:39,1132.00,1132.00,1131.75,1132.00,184,206,390.00
11/17/2005,13:40,1132.00,1132.50,1131.75,1132.00,2036,663,2699.00
11/17/2005,13:41,1131.75,1132.00,1131.75,1132.00,106,281,387.00
11/17/2005,13:42,1132.00,1132.00,1131.25,1131.25,904,2382,3286.00
11/17/2005,13:43,1131.50,1131.50,1131.00,1131.00,1015,2393,3408.00
11/17/2005,13:44,1131.00,1131.25,1130.75,1131.00,2259,1648,3907.00
11/17/2005,13:45,1131.25,1131.25,1130.75,1131.25,215,387,602.00
11/17/2005,13:46,1131.25,1131.25,1131.00,1131.00,378,108,486.00
11/17/2005,13:47,1131.00,1131.25,1131.00,1131.00,47,225,272.00
11/17/2005,13:48,1131.25,1131.50,1131.00,1131.25,951,226,1177.00
11/17/2005,13:49,1131.25,1131.75,1131.25,1131.25,902,1170,2072.00
11/17/2005,13:50,1131.25,1131.25,1131.00,1131.25,411,817,1228.00
11/17/2005,13:51,1131.25,1131.50,1131.00,1131.25,309,53,362.00
11/17/2005,13:52,1131.25,1131.50,1131.00,1131.25,109,444,553.00
11/17/2005,13:53,1131.25,1131.25,1130.75,1131.00,73,613,686.00
11/17/2005,13:54,1131.00,1131.00,1130.75,1131.00,56,1181,1237.00
11/17/2005,13:55,1130.75,1130.75,1130.50,1130.50,873,830,1703.00
11/17/2005,13:56,1130.75,1131.00,1130.50,1130.75,563,559,1122.00
11/17/2005,13:57,1130.75,1131.25,1130.75,1131.00,1078,82,1160.00
11/17/2005,13:58,1131.25,1131.75,1131.25,1131.50,1122,263,1385.00
11/17/2005,13:59,1131.50,1131.75,1131.25,1131.50,55,649,704.00
11/17/2005,14:00,1131.50,1131.50,1131.00,1131.25,116,1282,1398.00
11/17/2005,14:01,1131.25,1131.25,1131.00,1131.25,66,279,345.00
11/17/2005,14:02,1131.00,1131.50,1131.00,1131.25,969,984,1953.00
11/17/2005,14:03,1131.25,1131.50,1131.00,1131.25,301,505,806.00
11/17/2005,14:04,1131.50,1131.50,1130.75,1130.75,121,585,706.00
11/17/2005,14:05,1131.00,1131.75,1131.00,1131.75,1646,11,1657.00
11/17/2005,14:06,1131.50,1131.75,1130.75,1131.00,443,2731,3174.00
11/17/2005,14:07,1131.00,1131.50,1131.00,1131.25,645,158,803.00
11/17/2005,14:08,1131.25,1131.50,1131.00,1131.00,76,653,729.00
11/17/2005,14:09,1131.00,1131.25,1131.00,1131.00,1093,71,1164.00
11/17/2005,14:10,1131.25,1131.25,1130.75,1131.00,488,1120,1608.00
11/17/2005,14:11,1131.25,1131.75,1131.00,1131.50,1333,166,1499.00
11/17/2005,14:12,1131.50,1131.75,1131.25,1131.75,874,263,1137.00
11/17/2005,14:13,1131.50,1132.25,1131.50,1131.75,2621,1035,3656.00
11/17/2005,14:14,1131.75,1132.75,1131.75,1132.25,3857,2439,6296.00
11/17/2005,14:15,1132.25,1132.75,1132.25,1132.50,901,527,1428.00
11/17/2005,14:16,1132.75,1133.00,1132.25,1132.25,2517,3044,5561.00
11/17/2005,14:17,1132.50,1133.00,1132.50,1132.75,1846,1344,3190.00
11/17/2005,14:18,1133.00,1133.50,1132.75,1132.75,4072,3727,7799.00
11/17/2005,14:19,1132.75,1133.25,1132.75,1133.00,1576,498,2074.00
11/17/2005,14:20,1133.00,1133.00,1132.50,1132.75,1412,1721,3133.00
11/17/2005,14:21,1132.75,1133.00,1132.50,1132.75,1598,532,2130.00
11/17/2005,14:22,1133.00,1133.00,1132.75,1133.00,873,337,1210.00
11/17/2005,14:23,1132.75,1133.50,1132.75,1133.00,1712,1304,3016.00
11/17/2005,14:24,1133.25,1133.25,1132.75,1132.75,407,1084,1491.00
11/17/2005,14:25,1132.75,1133.25,1132.75,1133.00,852,178,1030.00
11/17/2005,14:26,1133.00,1133.50,1132.75,1133.00,1121,305,1426.00
11/17/2005,14:27,1133.25,1133.50,1132.75,1133.25,2221,1767,3988.00
11/17/2005,14:28,1133.50,1134.00,1133.25,1133.75,4831,3059,7890.00
11/17/2005,14:29,1133.75,1133.75,1133.50,1133.50,749,578,1327.00
11/17/2005,14:30,1133.50,1133.75,1133.00,1133.25,409,2876,3285.00
11/17/2005,14:31,1133.25,1133.25,1132.75,1132.75,1305,1292,2597.00
11/17/2005,14:32,1133.00,1133.00,1132.50,1132.75,284,1431,1715.00
11/17/2005,14:33,1132.50,1133.00,1132.50,1132.50,753,909,1662.00
11/17/2005,14:34,1132.75,1133.00,1132.50,1132.75,665,339,1004.00
11/17/2005,14:35,1132.75,1133.00,1132.50,1133.00,953,382,1335.00
11/17/2005,14:36,1133.00,1133.00,1132.50,1132.50,79,663,742.00
11/17/2005,14:37,1132.75,1133.00,1132.75,1132.75,527,159,686.00
11/17/2005,14:38,1133.00,1133.00,1132.75,1132.75,98,151,249.00
11/17/2005,14:39,1133.00,1133.25,1132.75,1133.00,1064,274,1338.00
11/17/2005,14:40,1133.00,1133.25,1133.00,1133.25,74,490,564.00
11/17/2005,14:41,1133.25,1133.50,1133.00,1133.25,1113,2264,3377.00
11/17/2005,14:42,1133.25,1133.50,1133.00,1133.50,301,1032,1333.00
11/17/2005,14:43,1133.50,1133.50,1133.00,1133.25,338,514,852.00
11/17/2005,14:44,1133.25,1133.75,1133.00,1133.50,1343,166,1509.00
11/17/2005,14:45,1133.50,1134.00,1133.25,1133.75,2144,605,2749.00
11/17/2005,14:46,1133.75,1134.25,1133.75,1134.00,4872,2412,7284.00
11/17/2005,14:47,1134.25,1134.50,1134.00,1134.25,2599,2241,4840.00
11/17/2005,14:48,1134.50,1135.00,1134.25,1135.00,4539,2009,6548.00
11/17/2005,14:49,1135.00,1135.25,1134.50,1135.00,3699,2724,6423.00
11/17/2005,14:50,1135.00,1135.25,1134.75,1135.25,712,3598,4310.00
11/17/2005,14:51,1135.00,1135.25,1134.75,1134.75,1403,2237,3640.00
11/17/2005,14:52,1135.00,1135.00,1134.50,1134.75,2003,3058,5061.00
11/17/2005,14:53,1134.75,1135.00,1134.50,1134.50,1244,1438,2682.00
11/17/2005,14:54,1134.50,1134.75,1134.25,1134.50,704,1554,2258.00
11/17/2005,14:55,1134.50,1134.50,1133.75,1134.00,777,3205,3982.00
11/17/2005,14:56,1133.75,1134.00,1133.50,1134.00,2524,2673,5197.00
11/17/2005,14:57,1134.00,1134.25,1133.75,1134.25,1615,1118,2733.00
11/17/2005,14:58,1134.25,1134.25,1134.00,1134.25,1025,434,1459.00
11/17/2005,14:59,1134.25,1134.50,1134.00,1134.50,3303,1044,4347.00
11/17/2005,15:00,1134.25,1134.75,1134.25,1134.75,4578,4396,8974.00
11/17/2005,15:01,1134.50,1134.75,1134.00,1134.50,6439,6690,13129.00
11/17/2005,15:02,1134.50,1134.75,1133.75,1134.00,1726,3292,5018.00
11/17/2005,15:03,1134.00,1134.25,1133.75,1134.25,1704,3019,4723.00
11/17/2005,15:04,1134.00,1134.50,1134.00,1134.50,1529,238,1767.00
11/17/2005,15:05,1134.50,1136.00,1134.25,1135.25,9055,3698,12753.00
11/17/2005,15:06,1135.50,1135.50,1134.75,1134.75,1048,2419,3467.00
11/17/2005,15:07,1134.75,1135.00,1134.25,1134.50,306,4250,4556.00
11/17/2005,15:08,1134.50,1134.50,1134.00,1134.50,1706,1003,2709.00
11/17/2005,15:09,1134.50,1134.75,1134.25,1134.50,648,925,1573.00
11/17/2005,15:10,1134.25,1134.75,1134.25,1134.50,1077,518,1595.00
11/17/2005,15:11,1134.50,1134.75,1134.25,1134.25,321,1288,1609.00
11/17/2005,15:12,1134.25,1134.75,1134.25,1134.50,1664,1071,2735.00
11/17/2005,15:13,1134.75,1134.75,1134.25,1134.25,510,1145,1655.00
11/17/2005,15:14,1134.50,1134.75,1134.50,1134.75,2233,1001,3234.00
11/17/2005,15:15,1134.50,1135.25,1134.50,1135.25,5234,1002,6236.00
11/17/2005,15:16,1135.25,1135.25,1135.25,1135.25,13,0,13.00
11/17/2005,15:31,1134.75,1134.75,1134.50,1134.50,63,359,422.00
11/17/2005,15:32,1134.50,1134.75,1134.25,1134.50,341,432,773.00
11/17/2005,15:33,1134.50,1134.75,1134.50,1134.75,16,0,16.00
11/17/2005,15:34,1134.75,1134.75,1134.50,1134.50,2,116,118.00
11/17/2005,15:35,1134.50,1134.75,1134.50,1134.50,18,12,30.00
11/17/2005,15:36,1134.50,1134.75,1134.50,1134.75,31,5,36.00
11/17/2005,15:37,1134.75,1134.75,1134.50,1134.50,10,2,12.00
11/17/2005,15:38,1134.50,1134.75,1134.50,1134.50,4,339,343.00
11/17/2005,15:39,1134.50,1134.50,1134.50,1134.50,0,218,218.00
11/17/2005,15:40,1134.50,1134.50,1134.25,1134.50,22,96,118.00
11/17/2005,15:41,1134.50,1134.50,1134.50,1134.50,54,0,54.00
11/17/2005,15:42,1134.50,1134.50,1134.50,1134.50,1,0,1.00
11/17/2005,15:43,1134.50,1134.50,1134.50,1134.50,5,0,5.00
11/17/2005,15:44,1134.50,1134.50,1134.25,1134.50,26,2,28.00
11/17/2005,15:45,1134.25,1134.50,1134.25,1134.50,1,10,11.00
11/17/2005,15:46,1134.50,1134.50,1134.25,1134.25,19,75,94.00
11/17/2005,15:47,1134.50,1134.75,1134.50,1134.75,322,17,339.00
11/17/2005,15:48,1134.75,1134.75,1134.75,1134.75,47,0,47.00
11/17/2005,15:49,1134.75,1134.75,1134.75,1134.75,13,0,13.00
11/17/2005,15:50,1135.00,1135.00,1134.75,1134.75,2,8,10.00
11/17/2005,15:51,1134.75,1134.75,1134.75,1134.75,0,57,57.00
11/17/2005,15:52,1135.00,1135.00,1135.00,1135.00,1,0,1.00
11/17/2005,15:53,1134.75,1135.00,1134.75,1135.00,2,162,164.00
11/17/2005,15:54,1135.00,1135.00,1134.75,1134.75,30,100,130.00
11/17/2005,15:55,1134.75,1134.75,1134.75,1134.75,0,3,3.00
11/17/2005,15:56,1134.75,1135.00,1134.75,1135.00,100,4,104.00
11/17/2005,15:57,1134.75,1135.00,1134.75,1134.75,2,108,110.00
11/17/2005,15:58,1134.75,1134.75,1134.75,1134.75,0,8,8.00
11/17/2005,15:59,1134.75,1134.75,1134.75,1134.75,0,2,2.00
11/17/2005,16:00,1135.00,1135.00,1134.50,1134.50,2,220,222.00
11/17/2005,17:01,1135.00,1135.25,1135.00,1135.00,221,174,395.00
11/17/2005,17:02,1135.25,1135.25,1135.00,1135.25,2,2,4.00
11/17/2005,17:03,1135.25,1135.25,1135.00,1135.00,3,4,7.00
11/17/2005,17:04,1135.00,1135.25,1135.00,1135.00,24,94,118.00
11/17/2005,17:05,1135.00,1135.25,1135.00,1135.00,11,147,158.00
11/17/2005,17:07,1135.00,1135.00,1135.00,1135.00,0,53,53.00
11/17/2005,17:08,1135.00,1135.00,1135.00,1135.00,0,53,53.00
11/17/2005,17:10,1135.00,1135.00,1135.00,1135.00,0,2,2.00
11/17/2005,17:11,1135.25,1135.50,1135.00,1135.00,224,5,229.00
11/17/2005,17:12,1135.25,1135.25,1135.25,1135.25,12,0,12.00
11/17/2005,17:13,1135.50,1135.50,1135.25,1135.25,1,2,3.00
11/17/2005,17:14,1135.50,1135.50,1135.25,1135.25,3,1,4.00
11/17/2005,17:15,1135.25,1135.25,1135.25,1135.25,0,30,30.00
11/17/2005,17:16,1135.50,1135.50,1135.25,1135.25,1,9,10.00
11/17/2005,17:17,1135.25,1135.25,1135.25,1135.25,0,2,2.00
11/17/2005,17:20,1135.25,1135.25,1135.25,1135.25,0,13,13.00
11/17/2005,17:21,1135.25,1135.25,1135.25,1135.25,0,8,8.00
11/17/2005,17:23,1135.25,1135.75,1135.25,1135.50,412,9,421.00
11/17/2005,17:24,1135.50,1135.50,1135.25,1135.50,24,1,25.00
11/17/2005,17:25,1135.50,1135.50,1135.50,1135.50,36,0,36.00
11/17/2005,17:26,1135.25,1135.25,1135.25,1135.25,0,1,1.00
11/17/2005,17:27,1135.50,1135.50,1135.50,1135.50,85,0,85.00
11/17/2005,17:28,1135.50,1135.50,1135.50,1135.50,14,0,14.00
11/17/2005,17:29,1135.50,1135.50,1135.50,1135.50,8,0,8.00
11/17/2005,17:31,1135.50,1135.50,1135.50,1135.50,21,0,21.00
11/17/2005,17:32,1135.50,1135.50,1135.50,1135.50,7,0,7.00
11/17/2005,17:33,1135.50,1135.50,1135.50,1135.50,1,0,1.00
11/17/2005,17:34,1135.50,1135.50,1135.25,1135.25,2,1,3.00
11/17/2005,17:36,1135.50,1135.50,1135.50,1135.50,29,0,29.00
11/17/2005,17:37,1135.50,1135.50,1135.50,1135.50,4,0,4.00
11/17/2005,17:38,1135.50,1135.50,1135.50,1135.50,2,0,2.00
11/17/2005,17:39,1135.50,1135.75,1135.50,1135.50,18,37,55.00
11/17/2005,17:40,1135.50,1135.50,1135.50,1135.50,0,2,2.00
11/17/2005,17:41,1135.50,1135.50,1135.50,1135.50,0,16,16.00
11/17/2005,17:42,1135.50,1135.50,1135.50,1135.50,0,5,5.00
11/17/2005,17:43,1135.50,1135.50,1135.50,1135.50,0,10,10.00
11/17/2005,17:45,1135.25,1135.50,1135.25,1135.50,39,1,40.00
11/17/2005,17:46,1135.50,1135.75,1135.50,1135.75,8,0,8.00
11/17/2005,17:47,1135.50,1135.50,1135.50,1135.50,0,49,49.00
11/17/2005,17:48,1135.50,1135.50,1135.50,1135.50,0,1,1.00
11/17/2005,17:49,1135.25,1135.25,1135.25,1135.25,0,1,1.00
11/17/2005,17:52,1135.25,1135.25,1135.25,1135.25,0,4,4.00
11/17/2005,17:54,1135.25,1135.50,1135.25,1135.50,35,2,37.00
11/17/2005,18:00,1135.25,1135.25,1135.25,1135.25,0,1,1.00
11/17/2005,18:02,1135.25,1135.25,1135.25,1135.25,0,10,10.00
11/17/2005,18:03,1135.50,1135.50,1135.25,1135.25,1,25,26.00
11/17/2005,18:04,1135.25,1135.25,1135.25,1135.25,0,3,3.00
11/17/2005,18:05,1135.25,1135.25,1135.25,1135.25,0,134,134.00
11/17/2005,18:06,1135.25,1135.25,1135.25,1135.25,0,1,1.00
11/17/2005,18:07,1135.25,1135.25,1135.25,1135.25,0,4,4.00
11/17/2005,18:08,1135.00,1135.25,1135.00,1135.25,3,1,4.00
11/17/2005,18:09,1135.00,1135.00,1135.00,1135.00,0,3,3.00
11/17/2005,18:12,1135.00,1135.00,1135.00,1135.00,0,4,4.00
11/17/2005,18:13,1135.00,1135.00,1135.00,1135.00,0,48,48.00
11/17/2005,18:14,1135.00,1135.00,1135.00,1135.00,0,2,2.00
11/17/2005,18:15,1135.25,1135.25,1135.00,1135.25,7,1,8.00
11/17/2005,18:17,1135.25,1135.25,1135.00,1135.00,10,1,11.00
11/17/2005,18:19,1135.00,1135.00,1135.00,1135.00,0,84,84.00
11/17/2005,18:21,1135.25,1135.25,1135.00,1135.25,33,2,35.00
11/17/2005,18:25,1135.25,1135.25,1135.25,1135.25,1,0,1.00
11/17/2005,18:27,1135.00,1135.00,1135.00,1135.00,0,1,1.00
11/17/2005,18:28,1135.00,1135.00,1135.00,1135.00,0,23,23.00
11/17/2005,18:31,1135.00,1135.25,1135.00,1135.25,1,2,3.00
11/17/2005,18:33,1135.25,1135.25,1135.00,1135.00,2,1,3.00
11/17/2005,18:35,1135.25,1135.25,1135.00,1135.00,2,7,9.00
11/17/2005,18:37,1135.25,1135.25,1135.25,1135.25,2,0,2.00
11/17/2005,18:42,1135.00,1135.00,1135.00,1135.00,0,1,1.00
11/17/2005,18:50,1135.25,1135.25,1135.25,1135.25,1,0,1.00
11/17/2005,18:52,1135.25,1135.25,1135.25,1135.25,1,0,1.00
11/17/2005,18:53,1135.00,1135.00,1135.00,1135.00,0,1,1.00
11/17/2005,18:55,1135.00,1135.00,1135.00,1135.00,0,1,1.00
11/17/2005,18:57,1135.25,1135.25,1135.25,1135.25,137,0,137.00
11/17/2005,18:58,1135.25,1135.25,1135.25,1135.25,7,0,7.00
11/17/2005,18:59,1135.25,1135.25,1135.25,1135.25,5,0,5.00
11/17/2005,19:01,1135.25,1135.25,1135.25,1135.25,11,0,11.00
11/17/2005,19:02,1135.25,1135.25,1135.25,1135.25,11,0,11.00
11/17/2005,19:03,1135.00,1135.00,1135.00,1135.00,0,1,1.00
11/17/2005,19:04,1135.25,1135.25,1135.25,1135.25,1,0,1.00
11/17/2005,19:07,1135.25,1135.25,1135.25,1135.25,40,0,40.00
11/17/2005,19:08,1135.25,1135.25,1135.25,1135.25,2,0,2.00
11/17/2005,19:09,1135.25,1135.25,1135.25,1135.25,5,0,5.00
11/17/2005,19:10,1135.25,1135.25,1135.25,1135.25,2,0,2.00
11/17/2005,19:11,1135.25,1135.25,1135.25,1135.25,3,0,3.00
11/17/2005,19:12,1135.25,1135.25,1135.25,1135.25,1,0,1.00
11/17/2005,19:13,1135.25,1135.25,1135.25,1135.25,6,0,6.00
11/17/2005,19:14,1135.25,1135.25,1135.25,1135.25,1,0,1.00
11/17/2005,19:15,1135.25,1135.25,1135.25,1135.25,3,0,3.00
11/17/2005,19:16,1135.25,1135.75,1135.25,1135.50,251,7,258.00
11/17/2005,19:17,1135.50,1135.75,1135.50,1135.50,44,43,87.00
11/17/2005,19:18,1135.25,1135.25,1135.25,1135.25,0,1,1.00
11/17/2005,19:19,1135.25,1135.25,1135.25,1135.25,0,8,8.00
11/17/2005,19:20,1135.50,1135.50,1135.50,1135.50,1,0,1.00
11/17/2005,19:23,1135.50,1135.50,1135.50,1135.50,19,0,19.00
11/17/2005,19:25,1135.50,1135.50,1135.50,1135.50,1,0,1.00
11/17/2005,19:26,1135.50,1135.50,1135.50,1135.50,10,0,10.00
11/17/2005,19:30,1135.50,1135.50,1135.50,1135.50,25,0,25.00
11/17/2005,19:32,1135.50,1135.50,1135.50,1135.50,15,0,15.00
11/17/2005,19:34,1135.50,1135.50,1135.50,1135.50,10,0,10.00
11/17/2005,19:39,1135.25,1135.25,1135.25,1135.25,0,1,1.00
11/17/2005,19:41,1135.25,1135.25,1135.25,1135.25,0,1,1.00
11/17/2005,19:42,1135.50,1135.50,1135.50,1135.50,10,0,10.00
11/17/2005,19:49,1135.50,1135.50,1135.50,1135.50,3,0,3.00
11/17/2005,19:50,1135.25,1135.25,1135.25,1135.25,0,8,8.00
11/17/2005,19:56,1135.50,1135.50,1135.50,1135.50,1,0,1.00
11/17/2005,19:57,1135.50,1135.50,1135.50,1135.50,20,0,20.00
11/17/2005,19:58,1135.50,1135.50,1135.25,1135.25,1,93,94.00
11/17/2005,19:59,1135.25,1135.25,1135.25,1135.25,0,3,3.00
11/17/2005,20:00,1135.25,1135.25,1135.25,1135.25,0,4,4.00
11/17/2005,20:01,1135.25,1135.25,1135.25,1135.25,0,53,53.00
11/17/2005,20:02,1135.25,1135.25,1135.25,1135.25,0,2,2.00
11/17/2005,20:05,1135.25,1135.50,1135.25,1135.50,191,37,228.00
11/17/2005,20:06,1135.50,1135.50,1135.50,1135.50,1,0,1.00
11/17/2005,20:08,1135.50,1135.75,1135.50,1135.50,58,11,69.00
11/17/2005,20:09,1135.50,1135.50,1135.50,1135.50,0,16,16.00
11/17/2005,20:10,1135.25,1135.25,1135.25,1135.25,0,1,1.00
11/17/2005,20:13,1135.25,1135.25,1135.25,1135.25,0,1,1.00
11/17/2005,20:14,1135.25,1135.25,1135.25,1135.25,0,1,1.00
11/17/2005,20:21,1135.25,1135.25,1135.25,1135.25,0,60,60.00
11/17/2005,20:23,1135.25,1135.50,1135.25,1135.25,1,12,13.00
11/17/2005,20:25,1135.50,1135.50,1135.50,1135.50,83,0,83.00
11/17/2005,20:26,1135.50,1135.50,1135.50,1135.50,10,0,10.00
11/17/2005,20:27,1135.25,1135.25,1135.25,1135.25,0,50,50.00
11/17/2005,20:28,1135.25,1135.25,1135.25,1135.25,0,4,4.00
11/17/2005,20:31,1135.50,1135.50,1135.50,1135.50,1,0,1.00
11/17/2005,20:37,1135.50,1135.50,1135.50,1135.50,2,0,2.00
11/17/2005,20:38,1135.25,1135.25,1135.25,1135.25,0,6,6.00
11/17/2005,20:41,1135.25,1135.25,1135.25,1135.25,0,2,2.00
11/17/2005,20:46,1135.25,1135.25,1135.25,1135.25,0,10,10.00
11/17/2005,20:47,1135.25,1135.25,1135.25,1135.25,0,25,25.00
11/17/2005,20:48,1135.25,1135.25,1135.25,1135.25,0,4,4.00
11/17/2005,20:50,1135.25,1135.25,1135.25,1135.25,0,5,5.00
11/17/2005,20:53,1135.25,1135.25,1135.25,1135.25,0,4,4.00
11/17/2005,20:57,1135.25,1135.25,1135.25,1135.25,0,2,2.00
11/17/2005,20:58,1135.00,1135.00,1135.00,1135.00,0,2,2.00
11/17/2005,20:59,1135.00,1135.25,1135.00,1135.25,1,7,8.00
11/17/2005,21:00,1135.00,1135.00,1135.00,1135.00,0,142,142.00
11/17/2005,21:01,1135.00,1135.25,1135.00,1135.25,1,1,2.00
11/17/2005,21:05,1135.00,1135.00,1135.00,1135.00,0,1,1.00
11/17/2005,21:06,1135.00,1135.00,1135.00,1135.00,0,11,11.00
11/17/2005,21:09,1135.00,1135.00,1135.00,1135.00,0,1,1.00
11/17/2005,21:11,1135.00,1135.00,1135.00,1135.00,0,10,10.00
11/17/2005,21:12,1135.00,1135.00,1135.00,1135.00,0,95,95.00
11/17/2005,21:13,1135.00,1135.00,1135.00,1135.00,0,1,1.00
11/17/2005,21:14,1135.00,1135.00,1135.00,1135.00,0,2,2.00
11/17/2005,21:16,1135.00,1135.00,1135.00,1135.00,0,3,3.00
11/17/2005,21:20,1134.75,1134.75,1134.75,1134.75,0,40,40.00
11/17/2005,21:21,1134.75,1134.75,1134.75,1134.75,0,11,11.00
11/17/2005,21:22,1135.00,1135.00,1134.75,1134.75,1,116,117.00
11/17/2005,21:23,1134.75,1134.75,1134.75,1134.75,0,63,63.00
11/17/2005,21:29,1135.00,1135.00,1134.75,1134.75,4,50,54.00
11/17/2005,21:30,1134.75,1134.75,1134.75,1134.75,0,2,2.00
11/17/2005,21:32,1134.50,1134.50,1134.50,1134.50,0,15,15.00
11/17/2005,21:35,1134.50,1134.75,1134.50,1134.75,2,1,3.00
11/17/2005,21:36,1134.75,1134.75,1134.75,1134.75,3,0,3.00
11/17/2005,21:37,1134.75,1134.75,1134.75,1134.75,1,0,1.00
11/17/2005,21:38,1134.75,1134.75,1134.75,1134.75,2,0,2.00
11/17/2005,21:40,1134.75,1134.75,1134.75,1134.75,8,0,8.00
11/17/2005,21:41,1134.75,1134.75,1134.75,1134.75,42,0,42.00
11/17/2005,21:42,1134.75,1135.00,1134.75,1134.75,34,1,35.00
11/17/2005,21:43,1134.75,1134.75,1134.75,1134.75,0,1,1.00
11/17/2005,21:45,1134.75,1134.75,1134.75,1134.75,0,1,1.00
11/17/2005,21:46,1135.00,1135.00,1135.00,1135.00,1,0,1.00
11/17/2005,21:47,1134.75,1134.75,1134.75,1134.75,0,1,1.00
11/17/2005,21:50,1135.00,1135.00,1135.00,1135.00,12,0,12.00
11/17/2005,21:51,1135.00,1135.00,1134.75,1134.75,8,15,23.00
11/17/2005,21:53,1135.00,1135.00,1135.00,1135.00,2,0,2.00
11/17/2005,21:54,1135.00,1135.00,1135.00,1135.00,11,0,11.00
11/17/2005,21:55,1135.00,1135.00,1134.75,1134.75,24,1,25.00
11/17/2005,21:56,1135.00,1135.00,1135.00,1135.00,1,0,1.00
11/17/2005,21:57,1135.00,1135.00,1135.00,1135.00,29,0,29.00
11/17/2005,21:58,1135.00,1135.00,1135.00,1135.00,2,0,2.00
11/17/2005,22:09,1135.00,1135.25,1135.00,1135.25,2,0,2.00
11/17/2005,22:14,1135.00,1135.00,1135.00,1135.00,0,1,1.00
11/17/2005,22:15,1135.00,1135.00,1135.00,1135.00,0,11,11.00
11/17/2005,22:16,1135.00,1135.00,1135.00,1135.00,0,2,2.00
11/17/2005,22:17,1135.00,1135.25,1135.00,1135.00,20,7,27.00
11/17/2005,22:18,1135.00,1135.00,1135.00,1135.00,0,1,1.00
11/17/2005,22:20,1135.00,1135.00,1135.00,1135.00,0,36,36.00
11/17/2005,22:21,1135.00,1135.00,1134.75,1135.00,5,28,33.00
11/17/2005,22:22,1135.00,1135.00,1135.00,1135.00,2,0,2.00
11/17/2005,22:23,1134.75,1134.75,1134.75,1134.75,0,199,199.00
11/17/2005,22:24,1134.75,1134.75,1134.75,1134.75,0,62,62.00
11/17/2005,22:27,1134.75,1134.75,1134.75,1134.75,0,1,1.00
11/17/2005,22:28,1134.75,1134.75,1134.75,1134.75,0,2,2.00
11/17/2005,22:30,1134.75,1134.75,1134.75,1134.75,0,1,1.00
11/17/2005,22:31,1134.50,1134.50,1134.50,1134.50,0,10,10.00
11/17/2005,22:35,1134.75,1134.75,1134.75,1134.75,1,0,1.00
11/17/2005,22:38,1134.75,1134.75,1134.75,1134.75,3,0,3.00
11/17/2005,22:39,1134.75,1134.75,1134.50,1134.50,3,5,8.00
11/17/2005,22:43,1134.75,1134.75,1134.75,1134.75,1,0,1.00
11/17/2005,22:44,1134.75,1134.75,1134.75,1134.75,1,0,1.00
11/17/2005,22:46,1134.50,1134.50,1134.50,1134.50,0,10,10.00
11/17/2005,22:55,1134.50,1134.75,1134.50,1134.50,3,16,19.00
11/17/2005,23:00,1134.50,1134.75,1134.50,1134.75,1,10,11.00
11/17/2005,23:02,1134.75,1134.75,1134.75,1134.75,3,0,3.00
11/17/2005,23:04,1134.75,1134.75,1134.75,1134.75,1,0,1.00
11/17/2005,23:06,1134.75,1134.75,1134.75,1134.75,86,0,86.00
11/17/2005,23:07,1135.00,1135.00,1135.00,1135.00,2,0,2.00
11/17/2005,23:11,1134.75,1134.75,1134.75,1134.75,0,103,103.00
11/17/2005,23:14,1134.75,1134.75,1134.75,1134.75,0,5,5.00
11/17/2005,23:17,1135.00,1135.00,1135.00,1135.00,2,0,2.00
11/17/2005,23:18,1134.75,1134.75,1134.75,1134.75,0,10,10.00
11/17/2005,23:28,1134.75,1134.75,1134.75,1134.75,0,59,59.00
11/17/2005,23:29,1134.50,1134.50,1134.50,1134.50,0,10,10.00
11/17/2005,23:30,1134.75,1134.75,1134.75,1134.75,6,0,6.00
11/17/2005,23:31,1134.75,1134.75,1134.75,1134.75,5,0,5.00
11/17/2005,23:33,1134.50,1134.50,1134.50,1134.50,0,2,2.00
11/17/2005,23:34,1134.75,1134.75,1134.75,1134.75,15,0,15.00
11/17/2005,23:36,1134.75,1134.75,1134.75,1134.75,15,0,15.00
11/17/2005,23:37,1134.75,1134.75,1134.75,1134.75,4,0,4.00
11/17/2005,23:38,1134.75,1134.75,1134.75,1134.75,1,0,1.00
11/17/2005,23:39,1134.50,1134.50,1134.50,1134.50,0,1,1.00
11/17/2005,23:40,1134.75,1134.75,1134.50,1134.50,1,10,11.00
11/17/2005,23:41,1134.50,1134.50,1134.50,1134.50,0,10,10.00
11/17/2005,23:42,1134.50,1134.50,1134.50,1134.50,0,212,212.00
11/17/2005,23:43,1134.50,1134.50,1134.25,1134.50,20,97,117.00
11/17/2005,23:44,1134.25,1134.50,1134.25,1134.50,2,1,3.00
11/17/2005,23:46,1134.50,1134.50,1134.50,1134.50,60,0,60.00
11/17/2005,23:47,1134.50,1134.75,1134.50,1134.75,11,0,11.00
11/17/2005,23:49,1134.75,1134.75,1134.75,1134.75,10,0,10.00
11/17/2005,23:51,1134.50,1134.50,1134.50,1134.50,0,4,4.00
11/17/2005,23:52,1134.50,1134.50,1134.50,1134.50,0,16,16.00
11/17/2005,23:55,1134.50,1134.50,1134.50,1134.50,0,30,30.00
11/17/2005,23:57,1134.75,1134.75,1134.75,1134.75,1,0,1.00
11/17/2005,23:59,1134.75,1134.75,1134.75,1134.75,10,0,10.00
11/18/2005,00:01,1134.50,1134.50,1134.50,1134.50,0,27,27.00
11/18/2005,00:12,1134.50,1134.75,1134.50,1134.75,1,1,2.00
11/18/2005,00:16,1134.75,1134.75,1134.75,1134.75,131,0,131.00
11/18/2005,00:17,1135.00,1135.00,1135.00,1135.00,5,0,5.00
11/18/2005,00:20,1135.00,1135.00,1135.00,1135.00,10,0,10.00
11/18/2005,00:22,1135.00,1135.25,1135.00,1135.25,14,0,14.00
11/18/2005,00:23,1135.00,1135.00,1135.00,1135.00,0,3,3.00
11/18/2005,00:24,1135.00,1135.00,1135.00,1135.00,0,8,8.00
11/18/2005,00:25,1135.00,1135.00,1135.00,1135.00,0,1,1.00
11/18/2005,00:26,1134.75,1134.75,1134.75,1134.75,0,2,2.00
11/18/2005,00:27,1134.75,1134.75,1134.75,1134.75,0,7,7.00
11/18/2005,00:29,1134.75,1134.75,1134.75,1134.75,0,10,10.00
11/18/2005,00:30,1134.75,1134.75,1134.75,1134.75,0,2,2.00
11/18/2005,00:33,1135.00,1135.00,1135.00,1135.00,1,0,1.00
11/18/2005,00:35,1134.75,1134.75,1134.75,1134.75,0,51,51.00
11/18/2005,00:36,1134.75,1134.75,1134.75,1134.75,0,1,1.00
11/18/2005,00:38,1135.00,1135.00,1135.00,1135.00,1,0,1.00
11/18/2005,00:43,1134.75,1134.75,1134.75,1134.75,0,78,78.00
11/18/2005,00:44,1134.75,1134.75,1134.50,1134.50,0,21,21.00
11/18/2005,00:46,1134.50,1134.50,1134.50,1134.50,0,1,1.00
11/18/2005,00:50,1134.75,1134.75,1134.75,1134.75,2,0,2.00
11/18/2005,00:52,1134.50,1134.50,1134.50,1134.50,0,4,4.00
11/18/2005,00:56,1134.75,1134.75,1134.75,1134.75,15,0,15.00
11/18/2005,00:57,1134.75,1134.75,1134.75,1134.75,5,0,5.00
11/18/2005,00:58,1134.75,1134.75,1134.75,1134.75,15,0,15.00
11/18/2005,00:59,1134.75,1134.75,1134.50,1134.50,11,5,16.00
11/18/2005,01:00,1134.50,1134.75,1134.50,1134.75,1,9,10.00
11/18/2005,01:01,1134.50,1134.50,1134.50,1134.50,0,2,2.00
11/18/2005,01:02,1134.50,1134.75,1134.50,1134.75,11,27,38.00
11/18/2005,01:03,1134.50,1134.50,1134.50,1134.50,0,5,5.00
11/18/2005,01:04,1134.50,1134.50,1134.50,1134.50,0,71,71.00
11/18/2005,01:06,1134.50,1134.50,1134.50,1134.50,0,2,2.00
11/18/2005,01:11,1134.75,1134.75,1134.75,1134.75,28,0,28.00
11/18/2005,01:13,1135.00,1135.00,1134.75,1135.00,2,1,3.00
11/18/2005,01:14,1135.00,1135.00,1134.75,1134.75,101,35,136.00
11/18/2005,01:15,1135.00,1135.25,1135.00,1135.25,29,0,29.00
11/18/2005,01:16,1135.00,1135.00,1135.00,1135.00,0,2,2.00
11/18/2005,01:18,1134.75,1134.75,1134.75,1134.75,0,69,69.00
11/18/2005,01:20,1134.75,1134.75,1134.75,1134.75,0,15,15.00
11/18/2005,01:26,1134.75,1134.75,1134.75,1134.75,0,1,1.00
11/18/2005,01:27,1134.75,1134.75,1134.50,1134.50,0,50,50.00
11/18/2005,01:28,1134.75,1134.75,1134.75,1134.75,14,0,14.00
11/18/2005,01:29,1134.75,1134.75,1134.75,1134.75,15,0,15.00
11/18/2005,01:30,1134.75,1134.75,1134.50,1134.50,2,102,104.00
11/18/2005,01:32,1134.50,1134.50,1134.50,1134.50,0,2,2.00
11/18/2005,01:33,1134.50,1134.50,1134.50,1134.50,0,1,1.00
11/18/2005,01:34,1134.50,1134.50,1134.50,1134.50,0,1,1.00
11/18/2005,01:36,1134.50,1134.50,1134.50,1134.50,0,13,13.00
11/18/2005,01:37,1134.50,1134.50,1134.50,1134.50,0,2,2.00
11/18/2005,01:38,1134.50,1134.50,1134.50,1134.50,0,5,5.00
11/18/2005,01:39,1134.50,1134.75,1134.50,1134.75,10,27,37.00
11/18/2005,01:40,1134.50,1134.50,1134.50,1134.50,0,1,1.00
11/18/2005,01:41,1134.50,1134.50,1134.50,1134.50,0,1,1.00
11/18/2005,01:42,1134.75,1135.00,1134.75,1134.75,76,1,77.00
11/18/2005,01:43,1134.75,1135.00,1134.75,1135.00,1,2,3.00
11/18/2005,01:45,1135.00,1135.00,1135.00,1135.00,1,0,1.00
11/18/2005,01:46,1135.00,1135.00,1134.75,1135.00,22,1,23.00
11/18/2005,01:47,1135.00,1135.25,1135.00,1135.25,17,0,17.00
11/18/2005,01:48,1135.00,1135.00,1135.00,1135.00,0,27,27.00
11/18/2005,01:49,1135.00,1135.00,1135.00,1135.00,0,10,10.00
11/18/2005,01:50,1135.00,1135.00,1135.00,1135.00,0,16,16.00
11/18/2005,01:51,1135.00,1135.00,1135.00,1135.00,0,8,8.00
11/18/2005,01:53,1135.00,1135.00,1135.00,1135.00,0,5,5.00
11/18/2005,01:54,1135.00,1135.00,1135.00,1135.00,0,2,2.00
11/18/2005,01:55,1135.00,1135.00,1135.00,1135.00,0,11,11.00
11/18/2005,01:56,1135.00,1135.00,1134.75,1134.75,0,45,45.00
11/18/2005,01:57,1134.75,1134.75,1134.75,1134.75,0,51,51.00
11/18/2005,01:58,1134.50,1134.50,1134.50,1134.50,0,32,32.00
11/18/2005,01:59,1134.50,1134.75,1134.25,1134.50,22,93,115.00
11/18/2005,02:00,1134.50,1134.50,1134.25,1134.25,47,275,322.00
11/18/2005,02:01,1134.50,1135.00,1134.50,1135.00,174,0,174.00
11/18/2005,02:02,1135.00,1135.25,1135.00,1135.00,52,79,131.00
11/18/2005,02:03,1135.00,1135.00,1134.75,1134.75,0,94,94.00
11/18/2005,02:04,1134.50,1134.50,1134.50,1134.50,0,159,159.00
11/18/2005,02:05,1134.75,1134.75,1134.50,1134.50,63,41,104.00
11/18/2005,02:06,1134.50,1134.50,1134.50,1134.50,0,65,65.00
11/18/2005,02:07,1134.50,1134.50,1134.50,1134.50,0,1,1.00
11/18/2005,02:08,1134.75,1134.75,1134.50,1134.50,1,20,21.00
11/18/2005,02:09,1134.50,1134.50,1134.50,1134.50,0,2,2.00
11/18/2005,02:10,1134.50,1134.75,1134.50,1134.75,5,6,11.00
11/18/2005,02:11,1134.75,1134.75,1134.50,1134.50,3,218,221.00
11/18/2005,02:12,1134.50,1134.50,1134.50,1134.50,0,13,13.00
11/18/2005,02:13,1134.50,1134.50,1134.50,1134.50,0,4,4.00
11/18/2005,02:14,1134.50,1134.50,1134.50,1134.50,0,25,25.00
11/18/2005,02:15,1134.50,1134.50,1134.50,1134.50,0,7,7.00
11/18/2005,02:16,1134.50,1134.50,1134.50,1134.50,0,4,4.00
11/18/2005,02:18,1134.50,1134.50,1134.50,1134.50,0,12,12.00
11/18/2005,02:19,1134.50,1134.50,1134.50,1134.50,0,33,33.00
11/18/2005,02:20,1134.50,1134.50,1134.50,1134.50,0,18,18.00
11/18/2005,02:21,1134.50,1134.50,1134.25,1134.25,0,66,66.00
11/18/2005,02:22,1134.50,1134.50,1134.50,1134.50,18,0,18.00
11/18/2005,02:23,1134.50,1134.75,1134.50,1134.75,57,0,57.00
11/18/2005,02:24,1134.75,1134.75,1134.75,1134.75,9,0,9.00
11/18/2005,02:26,1134.75,1134.75,1134.50,1134.50,1,65,66.00
11/18/2005,02:27,1134.50,1134.50,1134.50,1134.50,0,10,10.00
11/18/2005,02:28,1134.50,1134.75,1134.50,1134.75,10,228,238.00
11/18/2005,02:29,1134.50,1134.50,1134.50,1134.50,0,11,11.00
11/18/2005,02:31,1134.25,1134.50,1134.25,1134.50,1,1,2.00
11/18/2005,02:32,1134.50,1134.50,1134.50,1134.50,5,0,5.00
11/18/2005,02:33,1134.50,1134.50,1134.50,1134.50,95,0,95.00
11/18/2005,02:34,1134.50,1134.50,1134.50,1134.50,74,0,74.00
11/18/2005,02:35,1134.50,1134.50,1134.50,1134.50,20,0,20.00
11/18/2005,02:36,1134.50,1134.75,1134.50,1134.75,133,0,133.00
11/18/2005,02:37,1134.50,1134.75,1134.50,1134.75,1,1,2.00
11/18/2005,02:38,1134.75,1134.75,1134.50,1134.50,1,3,4.00
11/18/2005,02:39,1134.50,1134.50,1134.50,1134.50,0,64,64.00
11/18/2005,02:40,1134.50,1134.75,1134.50,1134.75,1,102,103.00
11/18/2005,02:41,1134.75,1134.75,1134.50,1134.50,1,4,5.00
11/18/2005,02:42,1134.50,1134.50,1134.50,1134.50,0,2,2.00
11/18/2005,02:43,1134.50,1134.50,1134.50,1134.50,0,50,50.00
11/18/2005,02:44,1134.75,1134.75,1134.50,1134.50,1,5,6.00
11/18/2005,02:45,1134.50,1134.50,1134.50,1134.50,0,10,10.00
11/18/2005,02:46,1134.50,1134.50,1134.50,1134.50,0,17,17.00
11/18/2005,02:48,1134.75,1134.75,1134.50,1134.50,1,1,2.00
11/18/2005,02:49,1134.50,1134.75,1134.50,1134.75,1,2,3.00
11/18/2005,02:51,1134.50,1134.75,1134.50,1134.50,15,5,20.00
11/18/2005,02:52,1134.75,1134.75,1134.75,1134.75,2,0,2.00
11/18/2005,02:53,1134.75,1134.75,1134.50,1134.50,1,179,180.00
11/18/2005,02:54,1134.50,1134.50,1134.50,1134.50,0,1,1.00
11/18/2005,02:55,1134.50,1134.50,1134.50,1134.50,0,94,94.00
11/18/2005,02:56,1134.50,1134.50,1134.50,1134.50,0,2,2.00
11/18/2005,02:57,1134.50,1134.50,1134.50,1134.50,0,1,1.00
11/18/2005,02:58,1134.50,1134.50,1134.50,1134.50,0,2,2.00
11/18/2005,02:59,1134.50,1134.75,1134.50,1134.75,4,10,14.00
11/18/2005,03:00,1134.75,1134.75,1134.75,1134.75,139,0,139.00
11/18/2005,03:01,1134.75,1134.75,1134.75,1134.75,2,0,2.00
11/18/2005,03:03,1134.75,1135.00,1134.50,1135.00,221,1,222.00
11/18/2005,03:04,1134.75,1135.00,1134.75,1134.75,1,95,96.00
11/18/2005,03:05,1134.75,1135.00,1134.75,1135.00,33,1,34.00
11/18/2005,03:06,1135.25,1135.50,1135.00,1135.25,138,138,276.00
11/18/2005,03:08,1135.25,1135.25,1135.00,1135.00,1,32,33.00
11/18/2005,03:09,1135.00,1135.00,1134.75,1134.75,0,10,10.00
11/18/2005,03:10,1135.00,1135.00,1134.75,1134.75,30,62,92.00
11/18/2005,03:11,1134.75,1135.00,1134.75,1135.00,57,17,74.00
11/18/2005,03:12,1135.25,1135.50,1135.25,1135.50,84,0,84.00
11/18/2005,03:13,1135.50,1135.50,1135.25,1135.25,40,15,55.00
11/18/2005,03:14,1135.25,1135.25,1135.25,1135.25,0,1,1.00
11/18/2005,03:15,1135.00,1135.00,1134.75,1134.75,0,15,15.00
11/18/2005,03:16,1135.00,1135.00,1135.00,1135.00,18,0,18.00
11/18/2005,03:18,1135.00,1135.00,1134.75,1134.75,7,1,8.00
11/18/2005,03:19,1135.00,1135.00,1135.00,1135.00,15,0,15.00
11/18/2005,03:20,1135.00,1135.00,1135.00,1135.00,4,0,4.00
11/18/2005,03:21,1135.00,1135.00,1135.00,1135.00,44,0,44.00
11/18/2005,03:22,1135.00,1135.00,1135.00,1135.00,18,0,18.00
11/18/2005,03:23,1135.00,1135.00,1134.75,1134.75,1,32,33.00
11/18/2005,03:24,1134.75,1134.75,1134.75,1134.75,0,6,6.00
11/18/2005,03:25,1135.00,1135.25,1134.75,1135.25,23,2,25.00
11/18/2005,03:26,1135.25,1135.25,1135.00,1135.00,7,1,8.00
11/18/2005,03:27,1135.00,1135.00,1134.75,1134.75,0,45,45.00
11/18/2005,03:28,1135.00,1135.00,1135.00,1135.00,15,0,15.00
11/18/2005,03:30,1135.00,1135.00,1135.00,1135.00,21,0,21.00
11/18/2005,03:31,1135.00,1135.25,1135.00,1135.00,8,3,11.00
11/18/2005,03:32,1135.00,1135.25,1135.00,1135.00,4,36,40.00
11/18/2005,03:33,1135.00,1135.00,1135.00,1135.00,0,26,26.00
11/18/2005,03:34,1135.00,1135.25,1135.00,1135.25,2,1,3.00
11/18/2005,03:35,1135.00,1135.25,1135.00,1135.00,123,227,350.00
11/18/2005,03:36,1135.25,1135.25,1135.25,1135.25,134,0,134.00
11/18/2005,03:37,1135.25,1135.25,1135.25,1135.25,167,0,167.00
11/18/2005,03:38,1135.50,1135.50,1135.50,1135.50,5,0,5.00
11/18/2005,03:39,1135.25,1135.25,1135.25,1135.25,0,7,7.00
11/18/2005,03:40,1135.25,1135.50,1135.25,1135.50,10,7,17.00
11/18/2005,03:41,1135.50,1135.50,1135.50,1135.50,1,0,1.00
11/18/2005,03:42,1135.25,1135.25,1135.25,1135.25,0,1,1.00
11/18/2005,03:44,1135.25,1135.50,1135.25,1135.25,1,3,4.00
11/18/2005,03:46,1135.25,1135.25,1135.25,1135.25,0,11,11.00
11/18/2005,03:50,1135.25,1135.25,1135.25,1135.25,0,5,5.00
11/18/2005,03:51,1135.25,1135.25,1135.25,1135.25,0,31,31.00
11/18/2005,03:52,1135.25,1135.25,1135.25,1135.25,0,1,1.00
11/18/2005,03:53,1135.25,1135.25,1135.25,1135.25,0,3,3.00
11/18/2005,03:54,1135.50,1135.50,1135.50,1135.50,2,0,2.00
11/18/2005,03:56,1135.25,1135.25,1135.25,1135.25,0,2,2.00
11/18/2005,03:57,1135.25,1135.25,1135.25,1135.25,0,3,3.00
11/18/2005,03:58,1135.25,1135.25,1135.25,1135.25,0,26,26.00
11/18/2005,03:59,1135.25,1135.25,1135.25,1135.25,0,1,1.00
11/18/2005,04:00,1135.25,1135.25,1135.25,1135.25,0,38,38.00
11/18/2005,04:01,1135.25,1135.25,1135.00,1135.00,0,251,251.00
11/18/2005,04:02,1135.00,1135.25,1135.00,1135.25,122,3,125.00
11/18/2005,04:03,1135.25,1135.50,1135.25,1135.50,6,0,6.00
11/18/2005,04:04,1135.25,1135.25,1135.25,1135.25,0,5,5.00
11/18/2005,04:05,1135.50,1135.75,1135.50,1135.50,99,22,121.00
11/18/2005,04:06,1135.50,1135.75,1135.50,1135.50,10,54,64.00
11/18/2005,04:07,1135.50,1135.50,1135.25,1135.50,10,10,20.00
11/18/2005,04:08,1135.50,1135.50,1135.25,1135.50,37,7,44.00
11/18/2005,04:09,1135.50,1136.00,1135.50,1135.75,244,72,316.00
11/18/2005,04:10,1135.75,1135.75,1135.50,1135.50,0,120,120.00
11/18/2005,04:11,1135.50,1135.50,1135.25,1135.25,0,2,2.00
11/18/2005,04:12,1135.50,1135.50,1135.50,1135.50,10,0,10.00
11/18/2005,04:13,1135.50,1135.50,1135.50,1135.50,2,0,2.00
11/18/2005,04:14,1135.50,1135.50,1135.50,1135.50,3,0,3.00
11/18/2005,04:15,1135.75,1135.75,1135.75,1135.75,171,0,171.00
11/18/2005,04:16,1135.75,1135.75,1135.50,1135.50,53,4,57.00
11/18/2005,04:17,1135.50,1135.50,1135.25,1135.50,1,81,82.00
11/18/2005,04:18,1135.50,1135.75,1135.25,1135.50,421,137,558.00
11/18/2005,04:20,1135.50,1135.75,1135.50,1135.75,78,2,80.00
11/18/2005,04:21,1135.50,1135.50,1135.50,1135.50,0,100,100.00
11/18/2005,04:22,1135.50,1135.50,1135.50,1135.50,0,10,10.00
11/18/2005,04:23,1135.50,1135.50,1135.50,1135.50,0,11,11.00
11/18/2005,04:25,1135.50,1135.50,1135.25,1135.50,1,7,8.00
11/18/2005,04:26,1135.50,1135.50,1135.50,1135.50,11,0,11.00
11/18/2005,04:27,1135.25,1135.25,1135.25,1135.25,0,45,45.00
11/18/2005,04:28,1135.25,1135.25,1135.25,1135.25,0,8,8.00
11/18/2005,04:29,1135.50,1135.50,1135.50,1135.50,68,0,68.00
11/18/2005,04:30,1135.50,1135.50,1135.50,1135.50,81,0,81.00
11/18/2005,04:31,1135.50,1135.50,1135.50,1135.50,5,0,5.00
11/18/2005,04:32,1135.50,1135.75,1135.50,1135.50,65,4,69.00
11/18/2005,04:33,1135.50,1135.75,1135.50,1135.75,9,40,49.00
11/18/2005,04:34,1135.50,1135.50,1135.50,1135.50,0,105,105.00
11/18/2005,04:35,1135.50,1135.50,1135.25,1135.50,6,6,12.00
11/18/2005,04:36,1135.50,1135.50,1135.25,1135.50,13,1,14.00
11/18/2005,04:38,1135.50,1135.50,1135.50,1135.50,25,0,25.00
11/18/2005,04:39,1135.50,1135.75,1135.50,1135.50,33,1,34.00
11/18/2005,04:41,1135.50,1135.50,1135.50,1135.50,0,8,8.00
11/18/2005,04:42,1135.50,1135.75,1135.50,1135.75,22,1,23.00
11/18/2005,04:43,1135.75,1135.75,1135.75,1135.75,6,0,6.00
11/18/2005,04:44,1135.75,1135.75,1135.75,1135.75,2,0,2.00
11/18/2005,04:46,1135.75,1135.75,1135.75,1135.75,21,0,21.00
11/18/2005,04:47,1135.75,1135.75,1135.75,1135.75,4,0,4.00
11/18/2005,04:48,1135.75,1135.75,1135.75,1135.75,226,0,226.00
11/18/2005,04:50,1136.00,1136.00,1135.50,1135.50,2,97,99.00
11/18/2005,04:51,1135.75,1135.75,1135.75,1135.75,48,0,48.00
11/18/2005,04:52,1135.75,1135.75,1135.50,1135.75,28,3,31.00
11/18/2005,04:53,1135.50,1135.50,1135.50,1135.50,0,2,2.00
11/18/2005,04:54,1135.75,1135.75,1135.75,1135.75,32,0,32.00
11/18/2005,04:55,1135.75,1135.75,1135.50,1135.75,76,167,243.00
11/18/2005,04:57,1135.75,1135.75,1135.75,1135.75,1,0,1.00
11/18/2005,04:58,1135.75,1135.75,1135.50,1135.75,15,44,59.00
11/18/2005,04:59,1135.50,1135.50,1135.50,1135.50,0,29,29.00
11/18/2005,05:00,1135.25,1135.50,1135.25,1135.50,10,86,96.00
11/18/2005,05:01,1135.25,1135.25,1135.25,1135.25,0,141,141.00
11/18/2005,05:02,1135.25,1135.25,1135.25,1135.25,0,37,37.00
11/18/2005,05:03,1135.00,1135.00,1135.00,1135.00,0,3,3.00
11/18/2005,05:04,1135.25,1135.50,1135.25,1135.50,121,0,121.00
11/18/2005,05:05,1135.50,1135.75,1135.50,1135.75,32,0,32.00
11/18/2005,05:06,1135.50,1135.75,1135.50,1135.75,212,3,215.00
11/18/2005,05:07,1135.50,1135.75,1135.50,1135.75,158,24,182.00
11/18/2005,05:08,1135.75,1136.00,1135.50,1135.50,102,1,103.00
11/18/2005,05:09,1135.75,1135.75,1135.75,1135.75,15,0,15.00
11/18/2005,05:10,1135.75,1136.00,1135.75,1135.75,6,25,31.00
11/18/2005,05:11,1135.75,1135.75,1135.75,1135.75,0,5,5.00
11/18/2005,05:12,1136.00,1136.00,1135.75,1135.75,1,135,136.00
11/18/2005,05:13,1135.75,1135.75,1135.75,1135.75,0,3,3.00
11/18/2005,05:14,1135.75,1136.00,1135.75,1136.00,2,1,3.00
11/18/2005,05:15,1135.75,1135.75,1135.75,1135.75,0,4,4.00
11/18/2005,05:16,1135.75,1135.75,1135.75,1135.75,0,2,2.00
11/18/2005,05:17,1135.75,1135.75,1135.75,1135.75,0,29,29.00
11/18/2005,05:18,1135.50,1135.75,1135.50,1135.75,1,1,2.00
11/18/2005,05:21,1135.75,1135.75,1135.75,1135.75,69,0,69.00
11/18/2005,05:22,1135.75,1135.75,1135.75,1135.75,9,0,9.00
11/18/2005,05:23,1136.00,1136.00,1136.00,1136.00,2,0,2.00
11/18/2005,05:24,1136.00,1136.00,1136.00,1136.00,265,0,265.00
11/18/2005,05:27,1135.75,1135.75,1135.75,1135.75,0,2,2.00
11/18/2005,05:28,1135.75,1135.75,1135.75,1135.75,0,8,8.00
11/18/2005,05:29,1135.75,1135.75,1135.75,1135.75,0,103,103.00
11/18/2005,05:30,1135.75,1135.75,1135.75,1135.75,0,5,5.00
11/18/2005,05:32,1135.75,1135.75,1135.75,1135.75,0,44,44.00
11/18/2005,05:33,1135.50,1135.50,1135.50,1135.50,0,3,3.00
11/18/2005,05:35,1135.75,1135.75,1135.75,1135.75,20,0,20.00
11/18/2005,05:37,1135.50,1135.75,1135.50,1135.75,74,1,75.00
11/18/2005,05:38,1135.75,1135.75,1135.75,1135.75,25,0,25.00
11/18/2005,05:39,1135.75,1135.75,1135.75,1135.75,6,0,6.00
11/18/2005,05:41,1135.50,1135.50,1135.50,1135.50,0,50,50.00
11/18/2005,05:42,1135.50,1135.50,1135.50,1135.50,0,1,1.00
11/18/2005,05:43,1135.75,1135.75,1135.75,1135.75,61,0,61.00
11/18/2005,05:44,1135.75,1135.75,1135.75,1135.75,7,0,7.00
11/18/2005,05:45,1135.75,1135.75,1135.50,1135.75,35,24,59.00
11/18/2005,05:46,1135.75,1135.75,1135.75,1135.75,12,0,12.00
11/18/2005,05:49,1135.75,1135.75,1135.75,1135.75,75,0,75.00
11/18/2005,05:52,1136.00,1136.00,1135.75,1135.75,148,1,149.00
11/18/2005,05:53,1136.00,1136.00,1136.00,1136.00,2,0,2.00
11/18/2005,05:54,1136.00,1136.00,1136.00,1136.00,50,0,50.00
11/18/2005,05:55,1135.75,1136.00,1135.75,1135.75,17,26,43.00
11/18/2005,05:56,1136.00,1136.00,1136.00,1136.00,8,0,8.00
11/18/2005,05:57,1136.00,1136.00,1136.00,1136.00,15,0,15.00
11/18/2005,05:58,1136.00,1136.00,1136.00,1136.00,1,0,1.00
11/18/2005,05:59,1135.75,1135.75,1135.75,1135.75,0,20,20.00
11/18/2005,06:01,1136.00,1136.00,1135.75,1135.75,2,222,224.00
11/18/2005,06:02,1135.50,1135.75,1135.50,1135.75,30,1,31.00
11/18/2005,06:03,1135.75,1136.00,1135.75,1136.00,5,0,5.00
11/18/2005,06:04,1135.75,1135.75,1135.75,1135.75,0,66,66.00
11/18/2005,06:05,1136.00,1136.00,1135.75,1135.75,1,10,11.00
11/18/2005,06:06,1135.75,1135.75,1135.75,1135.75,0,64,64.00
11/18/2005,06:07,1135.75,1135.75,1135.75,1135.75,0,1,1.00
11/18/2005,06:08,1136.00,1136.00,1135.75,1135.75,1,7,8.00
11/18/2005,06:09,1135.75,1135.75,1135.75,1135.75,0,3,3.00
11/18/2005,06:10,1136.00,1136.00,1135.75,1135.75,1,107,108.00
11/18/2005,06:11,1135.75,1135.75,1135.75,1135.75,0,8,8.00
11/18/2005,06:12,1135.75,1135.75,1135.75,1135.75,0,14,14.00
11/18/2005,06:13,1135.75,1135.75,1135.75,1135.75,0,27,27.00
11/18/2005,06:14,1135.75,1135.75,1135.75,1135.75,0,1,1.00
11/18/2005,06:15,1136.00,1136.00,1135.75,1135.75,41,1,42.00
11/18/2005,06:16,1135.75,1135.75,1135.50,1135.50,0,48,48.00
11/18/2005,06:17,1135.75,1135.75,1135.75,1135.75,2,0,2.00
11/18/2005,06:18,1135.75,1135.75,1135.75,1135.75,11,0,11.00
11/18/2005,06:19,1135.75,1135.75,1135.75,1135.75,2,0,2.00
11/18/2005,06:21,1135.75,1135.75,1135.75,1135.75,53,0,53.00
11/18/2005,06:23,1135.75,1136.00,1135.75,1136.00,7,0,7.00
11/18/2005,06:24,1135.75,1135.75,1135.75,1135.75,0,4,4.00
11/18/2005,06:25,1135.75,1135.75,1135.75,1135.75,0,1,1.00
11/18/2005,06:26,1135.75,1136.00,1135.75,1136.00,5,1,6.00
11/18/2005,06:27,1136.00,1136.00,1136.00,1136.00,100,0,100.00
11/18/2005,06:28,1136.00,1136.25,1136.00,1136.25,118,0,118.00
11/18/2005,06:29,1136.25,1136.25,1136.00,1136.00,35,1,36.00
11/18/2005,06:30,1136.00,1136.00,1135.75,1136.00,10,26,36.00
11/18/2005,06:31,1136.25,1136.25,1136.00,1136.25,29,16,45.00
11/18/2005,06:32,1136.25,1136.25,1136.25,1136.25,2,0,2.00
11/18/2005,06:33,1136.00,1136.25,1136.00,1136.25,10,3,13.00
11/18/2005,06:34,1136.25,1136.25,1136.00,1136.00,1,2,3.00
11/18/2005,06:35,1136.00,1136.00,1136.00,1136.00,0,32,32.00
11/18/2005,06:36,1136.00,1136.00,1136.00,1136.00,0,17,17.00
11/18/2005,06:37,1136.00,1136.25,1136.00,1136.25,52,159,211.00
11/18/2005,06:39,1136.25,1136.25,1136.25,1136.25,32,0,32.00
11/18/2005,06:41,1136.00,1136.50,1136.00,1136.25,241,146,387.00
11/18/2005,06:42,1136.25,1136.75,1136.25,1136.50,774,143,917.00
11/18/2005,06:43,1136.50,1137.00,1136.50,1136.75,595,140,735.00
11/18/2005,06:44,1136.75,1137.00,1136.75,1136.75,105,29,134.00
11/18/2005,06:45,1136.75,1136.75,1136.50,1136.75,55,317,372.00
11/18/2005,06:46,1136.75,1137.00,1136.75,1136.75,96,29,125.00
11/18/2005,06:47,1136.75,1137.00,1136.75,1137.00,188,124,312.00
11/18/2005,06:48,1137.00,1137.00,1136.75,1136.75,75,133,208.00
11/18/2005,06:49,1136.75,1137.00,1136.75,1137.00,150,36,186.00
11/18/2005,06:50,1137.00,1137.25,1136.75,1136.75,90,83,173.00
11/18/2005,06:51,1137.00,1137.00,1136.75,1136.75,12,111,123.00
11/18/2005,06:52,1136.75,1136.75,1136.75,1136.75,0,19,19.00
11/18/2005,06:53,1136.75,1136.75,1136.50,1136.50,0,352,352.00
11/18/2005,06:54,1136.50,1136.50,1136.50,1136.50,0,64,64.00
11/18/2005,06:55,1136.50,1136.50,1136.50,1136.50,0,209,209.00
11/18/2005,06:56,1136.50,1136.75,1136.50,1136.75,155,12,167.00
11/18/2005,06:57,1136.75,1136.75,1136.75,1136.75,62,0,62.00
11/18/2005,06:58,1136.75,1136.75,1136.50,1136.75,6,1,7.00
11/18/2005,06:59,1136.50,1136.75,1136.50,1136.75,66,83,149.00
11/18/2005,07:00,1136.75,1137.00,1136.75,1137.00,93,0,93.00
11/18/2005,07:01,1136.75,1137.00,1136.75,1136.75,1,83,84.00
11/18/2005,07:02,1136.75,1137.00,1136.75,1137.00,201,128,329.00
11/18/2005,07:03,1137.00,1137.25,1137.00,1137.25,405,0,405.00
11/18/2005,07:04,1137.00,1137.25,1137.00,1137.00,1,83,84.00
11/18/2005,07:05,1137.00,1137.00,1137.00,1137.00,0,62,62.00
11/18/2005,07:06,1137.00,1137.25,1137.00,1137.25,1,15,16.00
11/18/2005,07:07,1137.00,1137.50,1137.00,1137.50,435,2,437.00
11/18/2005,07:08,1137.25,1138.25,1137.25,1137.75,1535,361,1896.00
11/18/2005,07:09,1137.75,1138.00,1137.75,1138.00,78,144,222.00
11/18/2005,07:10,1137.75,1138.00,1137.75,1137.75,113,7,120.00
11/18/2005,07:11,1138.00,1138.00,1137.75,1138.00,48,41,89.00
11/18/2005,07:12,1137.75,1138.00,1137.50,1137.50,23,418,441.00
11/18/2005,07:13,1137.50,1137.75,1137.50,1137.50,5,3,8.00
11/18/2005,07:14,1137.75,1137.75,1137.50,1137.50,27,46,73.00
11/18/2005,07:15,1137.50,1137.75,1137.50,1137.75,397,7,404.00
11/18/2005,07:16,1137.75,1138.00,1137.75,1137.75,12,19,31.00
11/18/2005,07:17,1137.75,1137.75,1137.50,1137.50,0,86,86.00
11/18/2005,07:18,1137.75,1137.75,1137.50,1137.75,199,17,216.00
11/18/2005,07:19,1137.75,1138.25,1137.75,1138.25,843,317,1160.00
11/18/2005,07:20,1138.25,1138.50,1138.00,1138.25,698,306,1004.00
11/18/2005,07:21,1138.25,1138.50,1138.00,1138.25,15,304,319.00
11/18/2005,07:22,1138.25,1138.75,1138.25,1138.50,712,18,730.00
11/18/2005,07:23,1138.50,1138.50,1138.25,1138.25,80,72,152.00
11/18/2005,07:24,1138.25,1138.50,1138.25,1138.50,2,48,50.00
11/18/2005,07:25,1138.25,1138.25,1138.00,1138.00,1,665,666.00
11/18/2005,07:26,1137.75,1138.00,1137.75,1138.00,208,72,280.00
11/18/2005,07:27,1137.75,1138.00,1137.75,1138.00,6,13,19.00
11/18/2005,07:28,1138.00,1138.00,1137.75,1138.00,102,53,155.00
11/18/2005,07:29,1138.00,1138.00,1137.75,1137.75,10,52,62.00
11/18/2005,07:30,1137.75,1138.00,1137.75,1137.75,1,55,56.00
11/18/2005,07:31,1137.75,1138.25,1137.75,1138.00,1015,170,1185.00
11/18/2005,07:32,1138.00,1138.00,1137.75,1138.00,18,31,49.00
11/18/2005,07:33,1138.00,1138.00,1137.75,1137.75,61,273,334.00
11/18/2005,07:34,1137.50,1137.75,1137.50,1137.50,5,18,23.00
11/18/2005,07:35,1137.50,1137.75,1137.50,1137.75,7,4,11.00
11/18/2005,07:36,1137.75,1137.75,1137.75,1137.75,251,0,251.00
11/18/2005,07:37,1137.75,1137.75,1137.50,1137.75,201,1,202.00
11/18/2005,07:38,1137.75,1137.75,1137.50,1137.75,87,10,97.00
11/18/2005,07:39,1137.75,1138.00,1137.75,1138.00,164,1,165.00
11/18/2005,07:40,1138.00,1138.00,1137.75,1137.75,42,14,56.00
11/18/2005,07:41,1137.75,1138.00,1137.75,1137.75,234,14,248.00
11/18/2005,07:42,1138.00,1138.00,1137.75,1138.00,144,9,153.00
11/18/2005,07:43,1138.00,1138.00,1138.00,1138.00,3,0,3.00
11/18/2005,07:44,1137.75,1137.75,1137.75,1137.75,0,19,19.00
11/18/2005,07:45,1137.75,1137.75,1137.75,1137.75,0,4,4.00
11/18/2005,07:46,1137.75,1137.75,1137.75,1137.75,0,40,40.00
11/18/2005,07:47,1137.75,1137.75,1137.75,1137.75,0,15,15.00
11/18/2005,07:48,1137.75,1138.00,1137.75,1137.75,117,11,128.00
11/18/2005,07:49,1138.00,1138.00,1137.75,1138.00,36,19,55.00
11/18/2005,07:50,1137.75,1137.75,1137.50,1137.50,108,267,375.00
11/18/2005,07:51,1137.75,1137.75,1137.50,1137.50,116,179,295.00
11/18/2005,07:52,1137.50,1137.75,1137.50,1137.75,949,256,1205.00
11/18/2005,07:53,1137.50,1137.50,1137.25,1137.50,362,260,622.00
11/18/2005,07:54,1137.50,1137.50,1137.25,1137.50,569,2,571.00
11/18/2005,07:55,1137.25,1137.50,1136.75,1136.75,439,1625,2064.00
11/18/2005,07:56,1136.75,1137.50,1136.50,1137.25,633,123,756.00
11/18/2005,07:57,1137.25,1137.50,1137.25,1137.50,325,60,385.00
11/18/2005,07:58,1137.50,1138.00,1137.50,1137.75,894,94,988.00
11/18/2005,07:59,1137.75,1138.00,1137.75,1137.75,11,267,278.00
11/18/2005,08:00,1137.75,1138.25,1137.75,1138.25,1260,45,1305.00
11/18/2005,08:01,1138.00,1138.00,1137.75,1138.00,196,254,450.00
11/18/2005,08:02,1138.00,1138.25,1137.75,1138.25,715,2,717.00
11/18/2005,08:03,1138.25,1138.25,1137.75,1138.00,103,66,169.00
11/18/2005,08:04,1137.75,1138.00,1137.75,1137.75,61,17,78.00
11/18/2005,08:05,1137.75,1138.00,1137.75,1137.75,26,282,308.00
11/18/2005,08:06,1137.75,1138.00,1137.75,1138.00,552,6,558.00
11/18/2005,08:07,1138.00,1138.00,1137.75,1138.00,55,55,110.00
11/18/2005,08:08,1138.00,1138.00,1137.50,1137.75,155,501,656.00
11/18/2005,08:09,1137.75,1137.75,1136.75,1137.00,63,1237,1300.00
11/18/2005,08:10,1136.75,1137.00,1136.75,1136.75,149,151,300.00
11/18/2005,08:11,1136.75,1136.75,1136.50,1136.75,70,198,268.00
11/18/2005,08:12,1136.75,1137.25,1136.75,1137.00,1040,216,1256.00
11/18/2005,08:13,1137.00,1137.50,1137.00,1137.25,397,202,599.00
11/18/2005,08:14,1137.25,1137.25,1137.00,1137.25,120,278,398.00
11/18/2005,08:15,1137.00,1137.25,1137.00,1137.00,13,26,39.00
11/18/2005,08:16,1137.25,1137.25,1137.00,1137.25,42,141,183.00
11/18/2005,08:17,1137.25,1137.25,1137.25,1137.25,391,0,391.00
11/18/2005,08:18,1137.00,1137.25,1137.00,1137.00,66,18,84.00
11/18/2005,08:19,1137.25,1137.25,1137.00,1137.25,127,3,130.00
11/18/2005,08:20,1137.25,1137.25,1137.00,1137.25,261,54,315.00
11/18/2005,08:21,1137.25,1137.25,1137.00,1137.00,155,15,170.00
11/18/2005,08:22,1137.25,1137.50,1137.00,1137.25,307,7,314.00
11/18/2005,08:23,1137.25,1137.75,1137.25,1137.75,871,1,872.00
11/18/2005,08:24,1137.75,1138.50,1137.75,1138.25,1319,151,1470.00
11/18/2005,08:25,1138.50,1139.00,1138.25,1139.00,2428,322,2750.00
11/18/2005,08:26,1139.00,1139.50,1138.75,1139.50,2175,666,2841.00
11/18/2005,08:27,1139.50,1140.00,1139.25,1139.50,3986,2052,6038.00
11/18/2005,08:28,1139.50,1140.25,1139.50,1140.00,3491,932,4423.00
11/18/2005,08:29,1140.25,1140.50,1139.75,1139.75,2736,3288,6024.00
11/18/2005,08:30,1139.75,1139.75,1139.00,1139.25,1854,2834,4688.00
11/18/2005,08:31,1139.25,1139.75,1138.75,1139.00,8411,6310,14721.00
11/18/2005,08:32,1139.25,1139.25,1138.50,1138.75,5482,4922,10404.00
11/18/2005,08:33,1138.75,1139.25,1138.50,1139.00,6348,3891,10239.00
11/18/2005,08:34,1139.25,1139.75,1139.00,1139.25,4161,2622,6783.00
11/18/2005,08:35,1139.25,1139.50,1138.50,1138.75,1659,4189,5848.00
11/18/2005,08:36,1138.50,1139.00,1138.50,1139.00,2501,2133,4634.00
11/18/2005,08:37,1139.00,1139.50,1138.75,1139.25,2232,1066,3298.00
11/18/2005,08:38,1139.50,1140.25,1139.25,1139.75,4469,2525,6994.00
11/18/2005,08:39,1139.75,1140.25,1139.75,1140.00,2879,4236,7115.00
11/18/2005,08:40,1140.25,1140.25,1139.00,1139.00,1714,3846,5560.00
11/18/2005,08:41,1139.25,1139.50,1138.75,1139.00,2345,3073,5418.00
11/18/2005,08:42,1139.00,1139.75,1139.00,1139.75,2494,1201,3695.00
11/18/2005,08:43,1139.75,1140.25,1139.50,1140.00,2594,1577,4171.00
11/18/2005,08:44,1140.00,1140.00,1139.25,1139.50,692,1486,2178.00
11/18/2005,08:45,1139.50,1139.75,1139.00,1139.25,1682,2543,4225.00
11/18/2005,08:46,1139.25,1139.25,1138.50,1139.00,1515,4449,5964.00
11/18/2005,08:47,1138.75,1139.00,1138.25,1138.75,2711,1308,4019.00
11/18/2005,08:48,1138.75,1139.25,1138.75,1138.75,974,1518,2492.00
11/18/2005,08:49,1139.00,1139.00,1138.50,1138.50,394,1844,2238.00
11/18/2005,08:50,1138.50,1139.50,1138.50,1139.00,2217,456,2673.00
11/18/2005,08:51,1139.25,1139.25,1138.50,1138.75,619,1228,1847.00
11/18/2005,08:52,1138.50,1139.00,1138.25,1138.75,1661,732,2393.00
11/18/2005,08:53,1138.75,1139.50,1138.75,1139.25,2135,491,2626.00
11/18/2005,08:54,1139.50,1139.75,1138.75,1139.00,2051,1709,3760.00
11/18/2005,08:55,1139.00,1139.25,1138.50,1138.75,618,1162,1780.00
11/18/2005,08:56,1138.75,1139.00,1138.50,1138.75,504,677,1181.00
11/18/2005,08:57,1138.75,1139.50,1138.75,1139.00,2239,2214,4453.00
11/18/2005,08:58,1139.00,1139.75,1138.75,1139.75,1599,966,2565.00
11/18/2005,08:59,1139.75,1140.00,1139.00,1139.25,1905,1653,3558.00
11/18/2005,09:00,1139.25,1139.50,1139.00,1139.50,1154,686,1840.00
11/18/2005,09:01,1139.50,1139.50,1139.00,1139.00,1070,2009,3079.00
11/18/2005,09:02,1139.25,1139.50,1139.00,1139.25,1089,512,1601.00
11/18/2005,09:03,1139.25,1139.75,1139.00,1139.50,1650,664,2314.00
11/18/2005,09:04,1139.50,1139.75,1139.25,1139.75,2044,1710,3754.00
11/18/2005,09:05,1139.75,1140.25,1139.50,1139.50,3172,2640,5812.00
11/18/2005,09:06,1139.50,1140.25,1139.50,1140.00,1798,504,2302.00
11/18/2005,09:07,1140.00,1141.25,1140.00,1141.00,8857,4356,13213.00
11/18/2005,09:08,1141.25,1141.25,1140.75,1141.00,2399,2323,4722.00
11/18/2005,09:09,1141.00,1142.00,1140.75,1141.75,7919,4955,12874.00
11/18/2005,09:10,1141.75,1142.00,1141.00,1141.00,3133,2482,5615.00
11/18/2005,09:11,1141.25,1141.25,1140.75,1140.75,545,2042,2587.00
11/18/2005,09:12,1140.75,1141.00,1140.25,1140.50,1678,3823,5501.00
11/18/2005,09:13,1140.25,1140.50,1140.00,1140.50,1278,1217,2495.00
11/18/2005,09:14,1140.50,1140.50,1140.00,1140.00,597,1780,2377.00
11/18/2005,09:15,1140.00,1140.50,1140.00,1140.25,686,1370,2056.00
11/18/2005,09:16,1140.00,1140.25,1139.50,1139.50,684,2998,3682.00
11/18/2005,09:17,1139.50,1139.75,1139.00,1139.25,1680,2655,4335.00
11/18/2005,09:18,1139.25,1139.50,1139.00,1139.25,1300,198,1498.00
11/18/2005,09:19,1139.25,1139.50,1139.00,1139.25,852,749,1601.00
11/18/2005,09:20,1139.25,1139.50,1139.00,1139.50,490,717,1207.00
11/18/2005,09:21,1139.25,1139.50,1139.00,1139.25,850,990,1840.00
11/18/2005,09:22,1139.25,1139.50,1139.00,1139.50,210,846,1056.00
11/18/2005,09:23,1139.25,1139.50,1138.75,1139.00,718,2734,3452.00
11/18/2005,09:24,1139.25,1139.50,1139.00,1139.50,1312,586,1898.00
11/18/2005,09:25,1139.25,1139.75,1139.25,1139.50,1052,596,1648.00
11/18/2005,09:26,1139.50,1139.75,1139.25,1139.50,514,582,1096.00
11/18/2005,09:27,1139.50,1140.00,1139.25,1139.75,1672,550,2222.00
11/18/2005,09:28,1139.75,1140.00,1139.25,1139.50,737,1331,2068.00
11/18/2005,09:29,1139.25,1139.50,1138.75,1139.00,991,3239,4230.00
11/18/2005,09:30,1139.25,1139.25,1138.75,1139.25,478,600,1078.00
11/18/2005,09:31,1139.00,1139.25,1138.50,1138.75,1323,1498,2821.00
11/18/2005,09:32,1139.00,1139.00,1138.50,1138.75,697,750,1447.00
11/18/2005,09:33,1138.75,1139.00,1138.50,1139.00,747,979,1726.00
11/18/2005,09:34,1139.00,1139.00,1138.75,1138.75,838,215,1053.00
11/18/2005,09:35,1139.00,1139.25,1138.75,1138.75,313,567,880.00
11/18/2005,09:36,1138.75,1139.00,1138.50,1138.75,582,914,1496.00
11/18/2005,09:37,1138.75,1139.00,1138.50,1138.50,167,1287,1454.00
11/18/2005,09:38,1138.50,1138.75,1138.25,1138.25,647,1670,2317.00
11/18/2005,09:39,1138.00,1138.50,1137.50,1137.75,3499,4943,8442.00
11/18/2005,09:40,1138.00,1138.25,1137.25,1137.25,1409,3032,4441.00
11/18/2005,09:41,1137.25,1137.50,1136.50,1137.00,1788,3746,5534.00
11/18/2005,09:42,1136.75,1137.25,1136.25,1136.50,1535,4098,5633.00
11/18/2005,09:43,1136.75,1136.75,1136.00,1136.25,695,4109,4804.00
11/18/2005,09:44,1136.25,1136.50,1135.75,1136.50,2527,3095,5622.00
11/18/2005,09:45,1136.50,1136.50,1136.00,1136.00,1145,1761,2906.00
11/18/2005,09:46,1136.00,1136.25,1135.50,1136.00,2831,3045,5876.00
11/18/2005,09:47,1135.75,1136.25,1135.75,1136.00,2428,957,3385.00
11/18/2005,09:48,1136.00,1136.25,1135.75,1136.00,1176,863,2039.00
11/18/2005,09:49,1136.00,1136.50,1135.75,1136.00,1790,1764,3554.00
11/18/2005,09:50,1136.00,1136.50,1136.00,1136.25,1667,1130,2797.00
11/18/2005,09:51,1136.25,1136.75,1136.00,1136.50,1513,466,1979.00
11/18/2005,09:52,1136.50,1136.75,1136.25,1136.25,289,1577,1866.00
11/18/2005,09:53,1136.50,1136.50,1136.00,1136.00,335,862,1197.00
11/18/2005,09:54,1136.25,1136.25,1135.75,1136.00,670,1903,2573.00
11/18/2005,09:55,1135.75,1136.25,1135.75,1136.25,441,682,1123.00
11/18/2005,09:56,1136.00,1136.25,1135.50,1135.75,592,1338,1930.00
11/18/2005,09:57,1135.50,1136.00,1135.00,1135.75,1918,5056,6974.00
11/18/2005,09:58,1135.75,1136.00,1135.50,1135.50,664,781,1445.00
11/18/2005,09:59,1135.50,1135.75,1135.50,1135.75,860,397,1257.00
11/18/2005,10:00,1135.50,1135.75,1135.25,1135.50,268,639,907.00
11/18/2005,10:01,1135.50,1135.75,1135.25,1135.25,343,1588,1931.00
11/18/2005,10:02,1135.25,1135.75,1135.25,1135.50,837,281,1118.00
11/18/2005,10:03,1135.50,1135.75,1134.75,1135.00,2036,4025,6061.00
11/18/2005,10:04,1135.00,1135.25,1134.75,1135.00,1161,2229,3390.00
11/18/2005,10:05,1135.00,1135.25,1134.50,1134.75,2430,2714,5144.00
11/18/2005,10:06,1134.75,1135.50,1134.75,1135.50,1998,1198,3196.00
11/18/2005,10:07,1135.25,1135.50,1135.00,1135.25,864,1049,1913.00
11/18/2005,10:08,1135.25,1135.25,1135.00,1135.25,742,16,758.00
11/18/2005,10:09,1135.25,1135.50,1135.00,1135.25,1069,1568,2637.00
11/18/2005,10:10,1135.50,1135.50,1135.00,1135.25,113,563,676.00
11/18/2005,10:11,1135.25,1136.25,1135.00,1136.25,3998,1726,5724.00
11/18/2005,10:12,1136.00,1136.50,1136.00,1136.00,2312,1817,4129.00
11/18/2005,10:13,1136.00,1136.50,1135.75,1136.25,1083,1185,2268.00
11/18/2005,10:14,1136.25,1136.50,1135.75,1136.00,578,2405,2983.00
11/18/2005,10:15,1136.00,1136.25,1135.75,1136.00,487,376,863.00
11/18/2005,10:16,1136.00,1136.75,1136.00,1136.50,2484,825,3309.00
11/18/2005,10:17,1136.75,1137.25,1136.50,1137.25,2370,1275,3645.00
11/18/2005,10:18,1137.00,1137.50,1136.75,1137.00,924,1257,2181.00
11/18/2005,10:19,1136.75,1137.25,1136.75,1137.00,490,86,576.00
11/18/2005,10:20,1137.25,1137.25,1136.50,1136.50,127,1855,1982.00
11/18/2005,10:21,1136.75,1137.00,1136.50,1136.75,1405,358,1763.00
11/18/2005,10:22,1136.50,1136.75,1136.25,1136.50,1619,1664,3283.00
11/18/2005,10:23,1136.75,1136.75,1136.25,1136.50,79,745,824.00
11/18/2005,10:24,1136.25,1136.50,1136.00,1136.25,98,1363,1461.00
11/18/2005,10:25,1136.25,1136.25,1136.00,1136.00,41,377,418.00
11/18/2005,10:26,1136.25,1136.50,1136.00,1136.25,762,412,1174.00
11/18/2005,10:27,1136.25,1136.50,1135.75,1135.75,144,1473,1617.00
11/18/2005,10:28,1135.75,1135.75,1135.00,1135.00,1537,2611,4148.00
11/18/2005,10:29,1135.00,1135.50,1135.00,1135.25,1359,1222,2581.00
11/18/2005,10:30,1135.25,1135.75,1135.25,1135.50,1746,474,2220.00
11/18/2005,10:31,1135.50,1135.75,1135.25,1135.50,1194,1521,2715.00
11/18/2005,10:32,1135.50,1135.50,1135.25,1135.50,371,60,431.00
11/18/2005,10:33,1135.50,1135.75,1135.25,1135.50,924,827,1751.00
11/18/2005,10:34,1135.50,1135.50,1135.00,1135.00,136,708,844.00
11/18/2005,10:35,1135.25,1135.25,1134.50,1134.50,1249,3000,4249.00
11/18/2005,10:36,1134.50,1134.50,1133.75,1134.00,2579,5834,8413.00
11/18/2005,10:37,1134.00,1134.25,1133.50,1134.00,2655,2668,5323.00
11/18/2005,10:38,1133.75,1134.50,1133.75,1134.50,2455,663,3118.00
11/18/2005,10:39,1134.25,1134.75,1134.25,1134.50,1437,221,1658.00
11/18/2005,10:40,1134.75,1134.75,1134.25,1134.25,983,1539,2522.00
11/18/2005,10:41,1134.25,1134.50,1134.00,1134.25,212,280,492.00
11/18/2005,10:42,1134.50,1134.50,1134.25,1134.50,260,326,586.00
11/18/2005,10:43,1134.50,1134.50,1134.25,1134.50,180,179,359.00
11/18/2005,10:44,1134.50,1134.75,1134.25,1134.75,1995,210,2205.00
11/18/2005,10:45,1134.75,1135.75,1134.75,1135.25,3309,630,3939.00
11/18/2005,10:46,1135.25,1135.25,1135.00,1135.25,690,29,719.00
11/18/2005,10:47,1135.25,1135.25,1135.00,1135.00,596,173,769.00
11/18/2005,10:48,1135.25,1135.50,1135.00,1135.00,1071,398,1469.00
11/18/2005,10:49,1135.25,1135.50,1135.00,1135.25,821,22,843.00
11/18/2005,10:50,1135.25,1135.50,1135.00,1135.25,77,248,325.00
11/18/2005,10:51,1135.00,1135.25,1135.00,1135.00,416,589,1005.00
11/18/2005,10:52,1135.00,1135.25,1134.75,1134.75,107,687,794.00
11/18/2005,10:53,1134.75,1135.00,1134.75,1134.75,16,49,65.00
11/18/2005,10:54,1134.75,1135.00,1134.75,1134.75,121,1099,1220.00
11/18/2005,10:55,1134.75,1134.75,1134.50,1134.50,397,220,617.00
11/18/2005,10:56,1134.50,1134.50,1134.25,1134.25,112,655,767.00
11/18/2005,10:57,1134.25,1134.50,1134.25,1134.50,36,89,125.00
11/18/2005,10:58,1134.50,1134.75,1134.50,1134.50,438,743,1181.00
11/18/2005,10:59,1134.75,1135.00,1134.50,1134.50,745,863,1608.00
11/18/2005,11:00,1134.50,1134.75,1134.25,1134.75,307,846,1153.00
11/18/2005,11:01,1134.75,1135.00,1134.50,1134.50,593,285,878.00
11/18/2005,11:02,1134.75,1135.25,1134.50,1135.25,2277,259,2536.00
11/18/2005,11:03,1135.00,1135.25,1134.50,1135.00,615,1096,1711.00
11/18/2005,11:04,1135.00,1135.00,1134.75,1134.75,39,264,303.00
11/18/2005,11:05,1134.75,1134.75,1134.50,1134.50,109,34,143.00
11/18/2005,11:06,1134.50,1135.00,1134.50,1135.00,277,58,335.00
11/18/2005,11:07,1135.00,1135.00,1134.75,1135.00,599,70,669.00
11/18/2005,11:08,1135.00,1135.25,1135.00,1135.25,742,126,868.00
11/18/2005,11:09,1135.25,1135.25,1135.00,1135.00,221,205,426.00
11/18/2005,11:10,1135.00,1135.75,1135.00,1135.75,1632,280,1912.00
11/18/2005,11:11,1135.50,1135.75,1135.50,1135.50,394,169,563.00
11/18/2005,11:12,1135.75,1135.75,1135.50,1135.50,705,775,1480.00
11/18/2005,11:13,1135.50,1135.75,1135.25,1135.50,524,537,1061.00
11/18/2005,11:14,1135.50,1135.75,1135.25,1135.50,505,222,727.00
11/18/2005,11:15,1135.50,1135.75,1135.50,1135.50,155,40,195.00
11/18/2005,11:16,1135.75,1136.00,1135.50,1136.00,1390,107,1497.00
11/18/2005,11:17,1135.75,1136.50,1135.75,1136.00,2088,802,2890.00
11/18/2005,11:18,1136.00,1136.75,1136.00,1136.50,1895,1026,2921.00
11/18/2005,11:19,1136.25,1136.50,1136.25,1136.25,56,1075,1131.00
11/18/2005,11:20,1136.25,1136.50,1136.00,1136.25,497,301,798.00
11/18/2005,11:21,1136.00,1136.25,1136.00,1136.25,23,33,56.00
11/18/2005,11:22,1136.00,1136.25,1135.50,1135.75,142,1633,1775.00
11/18/2005,11:23,1135.75,1135.75,1135.25,1135.50,94,834,928.00
11/18/2005,11:24,1135.25,1135.50,1135.25,1135.50,921,103,1024.00
11/18/2005,11:25,1135.75,1135.75,1135.25,1135.25,17,1227,1244.00
11/18/2005,11:26,1135.50,1135.50,1135.00,1135.50,604,392,996.00
11/18/2005,11:27,1135.50,1135.50,1135.25,1135.50,120,25,145.00
11/18/2005,11:28,1135.25,1135.75,1135.25,1135.50,202,156,358.00
11/18/2005,11:29,1135.50,1135.50,1134.75,1134.75,150,1058,1208.00
11/18/2005,11:30,1135.00,1135.00,1134.50,1134.50,61,1487,1548.00
11/18/2005,11:31,1134.50,1134.75,1134.25,1134.50,370,916,1286.00
11/18/2005,11:32,1134.50,1134.75,1134.50,1134.50,44,100,144.00
11/18/2005,11:33,1134.50,1134.75,1134.50,1134.75,115,19,134.00
11/18/2005,11:34,1134.75,1134.75,1134.25,1134.25,114,1173,1287.00
11/18/2005,11:35,1134.25,1134.50,1133.75,1133.75,806,2192,2998.00
11/18/2005,11:36,1133.75,1134.00,1133.75,1134.00,134,450,584.00
11/18/2005,11:37,1133.75,1134.00,1133.25,1133.50,177,3275,3452.00
11/18/2005,11:38,1133.50,1133.50,1132.50,1132.75,2355,4753,7108.00
11/18/2005,11:39,1132.75,1133.00,1132.25,1133.00,2702,2181,4883.00
11/18/2005,11:40,1133.00,1133.00,1132.75,1133.00,575,137,712.00
11/18/2005,11:41,1133.00,1133.25,1132.75,1133.00,948,119,1067.00
11/18/2005,11:42,1133.00,1133.25,1132.75,1132.75,446,223,669.00
11/18/2005,11:43,1133.00,1133.00,1132.50,1133.00,896,1156,2052.00
11/18/2005,11:44,1133.00,1133.00,1132.50,1132.75,850,351,1201.00
11/18/2005,11:45,1132.75,1133.00,1132.75,1133.00,223,138,361.00
11/18/2005,11:46,1133.00,1133.25,1132.75,1133.25,569,119,688.00
11/18/2005,11:47,1133.25,1133.25,1133.00,1133.25,734,118,852.00
11/18/2005,11:48,1133.25,1133.50,1133.00,1133.50,575,284,859.00
11/18/2005,11:49,1133.50,1133.50,1133.25,1133.50,724,8,732.00
11/18/2005,11:50,1133.50,1133.50,1133.25,1133.50,51,34,85.00
11/18/2005,11:51,1133.25,1133.75,1133.25,1133.75,964,31,995.00
11/18/2005,11:52,1133.50,1133.75,1133.50,1133.75,153,74,227.00
11/18/2005,11:53,1133.75,1133.75,1133.00,1133.50,270,1248,1518.00
11/18/2005,11:54,1133.25,1133.75,1133.25,1133.75,815,3,818.00
11/18/2005,11:55,1133.50,1133.75,1133.50,1133.50,44,76,120.00
11/18/2005,11:56,1133.75,1133.75,1133.50,1133.50,91,77,168.00
11/18/2005,11:57,1133.75,1133.75,1133.25,1133.25,83,518,601.00
11/18/2005,11:58,1133.50,1133.75,1133.25,1133.50,238,15,253.00
11/18/2005,11:59,1133.50,1133.75,1133.50,1133.50,19,136,155.00
11/18/2005,12:00,1133.75,1133.75,1133.50,1133.75,39,249,288.00
11/18/2005,12:01,1133.50,1133.75,1133.50,1133.75,165,23,188.00
11/18/2005,12:02,1133.75,1134.00,1133.50,1134.00,1220,522,1742.00
11/18/2005,12:03,1134.00,1134.00,1133.75,1134.00,853,91,944.00
11/18/2005,12:04,1134.00,1134.00,1133.75,1134.00,371,118,489.00
11/18/2005,12:05,1134.00,1134.00,1133.75,1134.00,23,100,123.00
11/18/2005,12:06,1133.75,1134.00,1133.75,1133.75,18,163,181.00
11/18/2005,12:07,1133.75,1134.00,1133.75,1134.00,680,33,713.00
11/18/2005,12:08,1134.25,1134.25,1134.00,1134.00,108,140,248.00
11/18/2005,12:09,1134.00,1134.25,1134.00,1134.00,42,215,257.00
11/18/2005,12:10,1134.00,1134.25,1134.00,1134.00,78,17,95.00
11/18/2005,12:11,1134.00,1134.00,1133.25,1133.50,269,1456,1725.00
11/18/2005,12:12,1133.50,1133.75,1133.25,1133.50,365,346,711.00
11/18/2005,12:13,1133.50,1133.75,1133.25,1133.50,193,104,297.00
11/18/2005,12:14,1133.50,1133.75,1133.50,1133.50,40,70,110.00
11/18/2005,12:15,1133.75,1133.75,1133.50,1133.50,171,3,174.00
11/18/2005,12:16,1133.50,1133.75,1133.50,1133.75,71,6,77.00
11/18/2005,12:17,1133.75,1134.25,1133.75,1134.25,651,11,662.00
11/18/2005,12:18,1134.25,1134.50,1134.00,1134.50,297,68,365.00
11/18/2005,12:19,1134.50,1134.50,1134.25,1134.50,433,19,452.00
11/18/2005,12:20,1134.50,1135.00,1134.50,1134.75,1511,320,1831.00
11/18/2005,12:21,1134.75,1135.00,1134.50,1134.50,374,918,1292.00
11/18/2005,12:22,1134.50,1134.75,1134.25,1134.50,369,338,707.00
11/18/2005,12:23,1134.50,1134.75,1134.25,1134.50,190,282,472.00
11/18/2005,12:24,1134.50,1134.75,1134.25,1134.25,266,120,386.00
11/18/2005,12:25,1134.50,1134.50,1134.25,1134.50,72,144,216.00
11/18/2005,12:26,1134.50,1134.50,1134.25,1134.25,72,522,594.00
11/18/2005,12:27,1134.25,1134.25,1133.75,1134.00,167,544,711.00
11/18/2005,12:28,1134.00,1134.25,1133.75,1134.00,773,310,1083.00
11/18/2005,12:29,1134.00,1134.00,1133.75,1134.00,104,14,118.00
11/18/2005,12:30,1133.75,1134.00,1133.75,1134.00,346,46,392.00
11/18/2005,12:31,1133.75,1134.25,1133.75,1134.25,222,5,227.00
11/18/2005,12:32,1134.25,1134.25,1133.75,1134.00,63,549,612.00
11/18/2005,12:33,1133.75,1134.00,1133.75,1134.00,36,175,211.00
11/18/2005,12:34,1134.00,1134.00,1133.75,1134.00,16,77,93.00
11/18/2005,12:35,1134.00,1134.00,1133.75,1134.00,122,10,132.00
11/18/2005,12:36,1134.00,1134.75,1134.00,1134.50,835,152,987.00
11/18/2005,12:37,1134.75,1134.75,1134.25,1134.50,374,326,700.00
11/18/2005,12:38,1134.50,1135.00,1134.50,1135.00,947,129,1076.00
11/18/2005,12:39,1135.00,1135.50,1134.75,1135.00,2329,1160,3489.00
11/18/2005,12:40,1135.00,1135.50,1135.00,1135.00,321,547,868.00
11/18/2005,12:41,1135.00,1135.50,1135.00,1135.50,594,68,662.00
11/18/2005,12:42,1135.50,1135.75,1135.25,1135.75,1623,43,1666.00
11/18/2005,12:43,1135.75,1135.75,1135.25,1135.50,222,916,1138.00
11/18/2005,12:44,1135.25,1135.50,1135.25,1135.50,599,51,650.00
11/18/2005,12:45,1135.50,1135.75,1135.25,1135.75,346,108,454.00
11/18/2005,12:46,1135.75,1135.75,1135.25,1135.50,313,315,628.00
11/18/2005,12:47,1135.50,1135.75,1135.25,1135.75,750,31,781.00
11/18/2005,12:48,1135.75,1136.00,1135.50,1136.00,415,166,581.00
11/18/2005,12:49,1136.00,1136.00,1135.75,1135.75,342,68,410.00
11/18/2005,12:50,1135.75,1135.75,1135.50,1135.50,197,1327,1524.00
11/18/2005,12:51,1135.75,1135.75,1135.50,1135.50,206,310,516.00
11/18/2005,12:52,1135.50,1135.75,1135.50,1135.75,15,47,62.00
11/18/2005,12:53,1135.50,1136.00,1135.50,1136.00,761,154,915.00
11/18/2005,12:54,1135.75,1136.25,1135.75,1136.25,713,47,760.00
11/18/2005,12:55,1136.25,1136.25,1135.75,1136.00,287,623,910.00
11/18/2005,12:56,1136.25,1136.25,1136.00,1136.00,61,95,156.00
11/18/2005,12:57,1136.00,1137.00,1136.00,1136.75,4339,2024,6363.00
11/18/2005,12:58,1136.75,1137.25,1136.75,1137.00,1147,1209,2356.00
11/18/2005,12:59,1137.00,1137.50,1137.00,1137.50,1971,938,2909.00
11/18/2005,13:00,1137.75,1137.75,1136.75,1137.00,360,1780,2140.00
11/18/2005,13:01,1137.00,1137.00,1136.50,1136.75,181,1235,1416.00
11/18/2005,13:02,1136.50,1137.00,1136.50,1136.75,461,287,748.00
11/18/2005,13:03,1136.75,1137.00,1136.50,1136.50,588,658,1246.00
11/18/2005,13:04,1136.75,1136.75,1136.50,1136.50,467,88,555.00
11/18/2005,13:05,1136.50,1136.75,1136.50,1136.75,163,136,299.00
11/18/2005,13:06,1136.50,1136.75,1136.25,1136.25,51,675,726.00
11/18/2005,13:07,1136.25,1136.50,1136.00,1136.00,436,1099,1535.00
11/18/2005,13:08,1136.00,1136.50,1136.00,1136.50,772,20,792.00
11/18/2005,13:09,1136.50,1137.50,1136.50,1137.50,3491,431,3922.00
11/18/2005,13:10,1137.75,1137.75,1137.25,1137.50,812,1568,2380.00
11/18/2005,13:11,1137.25,1137.50,1137.25,1137.25,95,103,198.00
11/18/2005,13:12,1137.25,1137.25,1137.00,1137.00,5,736,741.00
11/18/2005,13:13,1137.25,1137.25,1137.00,1137.00,26,118,144.00
11/18/2005,13:14,1137.00,1137.50,1137.00,1137.50,869,311,1180.00
11/18/2005,13:15,1137.50,1137.75,1137.25,1137.25,1116,378,1494.00
11/18/2005,13:16,1137.50,1137.75,1137.25,1137.50,434,488,922.00
11/18/2005,13:17,1137.50,1137.75,1137.25,1137.25,191,151,342.00
11/18/2005,13:18,1137.25,1137.50,1137.00,1137.25,195,1378,1573.00
11/18/2005,13:19,1137.50,1137.50,1137.25,1137.25,59,507,566.00
11/18/2005,13:20,1137.50,1137.50,1137.25,1137.50,104,156,260.00
11/18/2005,13:21,1137.25,1137.50,1137.00,1137.50,1087,451,1538.00
11/18/2005,13:22,1137.50,1137.75,1137.25,1137.50,515,272,787.00
11/18/2005,13:23,1137.50,1137.50,1136.75,1137.00,11,1756,1767.00
11/18/2005,13:24,1136.75,1137.00,1136.75,1137.00,170,104,274.00
11/18/2005,13:25,1137.00,1137.00,1136.75,1136.75,655,19,674.00
11/18/2005,13:26,1137.00,1137.25,1136.50,1136.50,52,1235,1287.00
11/18/2005,13:27,1136.50,1136.75,1136.25,1136.25,494,1334,1828.00
11/18/2005,13:28,1136.25,1136.25,1135.50,1135.50,91,2542,2633.00
11/18/2005,13:29,1135.75,1136.00,1135.50,1135.75,673,668,1341.00
11/18/2005,13:30,1135.75,1136.00,1135.75,1136.00,17,238,255.00
11/18/2005,13:31,1136.00,1136.00,1135.75,1136.00,227,78,305.00
11/18/2005,13:32,1136.00,1136.25,1136.00,1136.00,449,8,457.00
11/18/2005,13:33,1136.00,1136.25,1136.00,1136.25,63,2,65.00
11/18/2005,13:34,1136.25,1136.25,1136.00,1136.25,63,84,147.00
11/18/2005,13:35,1136.00,1136.75,1136.00,1136.50,1555,137,1692.00
11/18/2005,13:36,1136.75,1137.00,1136.50,1136.75,808,218,1026.00
11/18/2005,13:37,1136.75,1137.00,1136.50,1136.75,227,144,371.00
11/18/2005,13:38,1136.75,1137.25,1136.75,1136.75,976,1056,2032.00
11/18/2005,13:39,1136.75,1137.00,1136.25,1136.50,120,694,814.00
11/18/2005,13:40,1136.25,1136.50,1136.25,1136.25,137,681,818.00
11/18/2005,13:41,1136.25,1136.50,1136.00,1136.25,507,162,669.00
11/18/2005,13:42,1136.25,1136.75,1136.25,1136.50,416,93,509.00
11/18/2005,13:43,1136.25,1136.75,1136.25,1136.50,169,90,259.00
11/18/2005,13:44,1136.50,1137.00,1136.50,1136.75,398,411,809.00
11/18/2005,13:45,1136.75,1136.75,1136.50,1136.50,222,81,303.00
11/18/2005,13:46,1136.75,1136.75,1136.50,1136.75,398,4,402.00
11/18/2005,13:47,1137.00,1137.25,1136.75,1137.00,683,500,1183.00
11/18/2005,13:48,1137.00,1137.00,1136.25,1136.25,13,617,630.00
11/18/2005,13:49,1136.25,1136.50,1135.50,1135.75,511,3280,3791.00
11/18/2005,13:50,1136.00,1136.25,1135.50,1135.50,989,976,1965.00
11/18/2005,13:51,1135.75,1135.75,1135.25,1135.50,1733,1335,3068.00
11/18/2005,13:52,1135.50,1135.75,1135.50,1135.50,445,60,505.00
11/18/2005,13:53,1135.75,1136.25,1135.75,1136.25,662,76,738.00
11/18/2005,13:54,1136.00,1136.50,1136.00,1136.25,555,262,817.00
11/18/2005,13:55,1136.00,1136.50,1136.00,1136.25,355,20,375.00
11/18/2005,13:56,1136.25,1136.25,1136.00,1136.25,528,100,628.00
11/18/2005,13:57,1136.00,1136.50,1136.00,1136.00,358,155,513.00
11/18/2005,13:58,1136.25,1136.25,1135.75,1136.00,286,345,631.00
11/18/2005,13:59,1136.00,1136.00,1135.75,1136.00,21,186,207.00
11/18/2005,14:00,1136.00,1136.50,1135.75,1136.25,1010,112,1122.00
11/18/2005,14:01,1136.25,1136.50,1136.25,1136.25,122,42,164.00
11/18/2005,14:02,1136.25,1136.50,1136.00,1136.25,220,670,890.00
11/18/2005,14:03,1136.25,1136.50,1136.25,1136.50,11,465,476.00
11/18/2005,14:04,1136.50,1136.50,1136.25,1136.25,12,320,332.00
11/18/2005,14:05,1136.25,1136.25,1136.00,1136.00,31,60,91.00
11/18/2005,14:06,1136.00,1136.50,1136.00,1136.25,341,125,466.00
11/18/2005,14:07,1136.25,1136.50,1136.00,1136.25,199,8,207.00
11/18/2005,14:08,1136.25,1136.50,1136.25,1136.50,31,80,111.00
11/18/2005,14:09,1136.50,1137.00,1136.50,1136.75,1049,45,1094.00
11/18/2005,14:10,1136.75,1137.25,1136.75,1137.25,1686,64,1750.00
11/18/2005,14:11,1137.25,1137.50,1137.00,1137.25,810,292,1102.00
11/18/2005,14:12,1137.00,1137.25,1137.00,1137.00,36,20,56.00
11/18/2005,14:13,1137.25,1137.50,1137.00,1137.25,433,65,498.00
11/18/2005,14:14,1137.50,1138.25,1137.25,1138.00,5664,3382,9046.00
11/18/2005,14:15,1138.00,1139.00,1137.75,1138.75,5223,1259,6482.00
11/18/2005,14:16,1139.00,1139.00,1138.00,1138.25,410,2028,2438.00
11/18/2005,14:17,1138.25,1138.25,1138.00,1138.25,930,86,1016.00
11/18/2005,14:18,1138.25,1138.25,1137.75,1137.75,202,1792,1994.00
11/18/2005,14:19,1137.75,1138.00,1137.50,1137.50,100,1270,1370.00
11/18/2005,14:20,1137.50,1138.00,1137.50,1138.00,758,74,832.00
11/18/2005,14:21,1137.75,1138.00,1137.50,1137.50,82,1225,1307.00
11/18/2005,14:22,1137.75,1138.00,1137.50,1137.50,419,1091,1510.00
11/18/2005,14:23,1137.50,1137.50,1137.00,1137.50,1038,1016,2054.00
11/18/2005,14:24,1137.50,1137.50,1137.00,1137.25,138,1004,1142.00
11/18/2005,14:25,1137.25,1137.25,1136.75,1137.00,38,1091,1129.00
11/18/2005,14:26,1137.00,1137.00,1136.00,1136.50,1878,4958,6836.00
11/18/2005,14:27,1136.50,1137.00,1136.25,1136.50,1074,771,1845.00
11/18/2005,14:28,1136.50,1137.00,1136.50,1136.50,437,548,985.00
11/18/2005,14:29,1136.75,1136.75,1136.50,1136.75,640,6,646.00
11/18/2005,14:30,1136.75,1137.00,1136.50,1136.75,672,14,686.00
11/18/2005,14:31,1137.00,1137.00,1136.50,1136.75,392,664,1056.00
11/18/2005,14:32,1136.75,1137.00,1136.50,1136.75,407,271,678.00
11/18/2005,14:33,1137.00,1137.25,1136.75,1137.00,731,392,1123.00
11/18/2005,14:34,1137.00,1137.25,1136.75,1137.25,323,4,327.00
11/18/2005,14:35,1137.25,1137.25,1136.75,1137.00,202,616,818.00
11/18/2005,14:36,1136.75,1137.50,1136.75,1137.50,1480,38,1518.00
11/18/2005,14:37,1137.75,1137.75,1137.25,1137.75,973,363,1336.00
11/18/2005,14:38,1137.75,1138.00,1137.50,1137.75,1053,246,1299.00
11/18/2005,14:39,1138.00,1138.00,1137.75,1137.75,96,110,206.00
11/18/2005,14:40,1137.75,1138.25,1137.75,1138.25,847,724,1571.00
11/18/2005,14:41,1138.00,1138.50,1138.00,1138.25,1645,437,2082.00
11/18/2005,14:42,1138.25,1139.75,1138.25,1139.25,5836,2193,8029.00
11/18/2005,14:43,1139.50,1140.00,1139.25,1140.00,3009,358,3367.00
11/18/2005,14:44,1140.00,1140.50,1139.75,1140.25,6086,2705,8791.00
11/18/2005,14:45,1140.00,1141.00,1140.00,1140.50,6618,1333,7951.00
11/18/2005,14:46,1140.50,1140.75,1140.00,1140.00,507,3687,4194.00
11/18/2005,14:47,1140.25,1140.75,1140.00,1140.50,1429,773,2202.00
11/18/2005,14:48,1140.50,1140.50,1140.00,1140.25,1181,1779,2960.00
11/18/2005,14:49,1140.25,1140.75,1140.25,1140.50,1909,959,2868.00
11/18/2005,14:50,1140.50,1140.50,1140.00,1140.25,1471,2028,3499.00
11/18/2005,14:51,1140.25,1140.50,1140.00,1140.25,1069,1623,2692.00
11/18/2005,14:52,1140.25,1140.50,1140.00,1140.25,936,1285,2221.00
11/18/2005,14:53,1140.25,1140.50,1140.00,1140.25,1052,672,1724.00
11/18/2005,14:54,1140.25,1140.50,1140.00,1140.25,1508,1015,2523.00
11/18/2005,14:55,1140.25,1140.75,1140.00,1140.50,2928,1435,4363.00
11/18/2005,14:56,1140.50,1141.00,1140.50,1140.75,3027,1639,4666.00
11/18/2005,14:57,1140.75,1141.00,1140.50,1140.75,1893,884,2777.00
11/18/2005,14:58,1140.75,1141.25,1140.75,1141.00,3328,2919,6247.00
11/18/2005,14:59,1141.00,1141.25,1140.25,1140.25,2071,6749,8820.00
11/18/2005,15:00,1140.50,1140.75,1139.75,1140.00,3718,6198,9916.00
11/18/2005,15:01,1140.25,1140.25,1139.50,1139.75,7118,5587,12705.00
11/18/2005,15:02,1139.50,1140.00,1139.50,1139.75,3075,1642,4717.00
11/18/2005,15:03,1139.50,1140.00,1139.50,1139.75,2779,1613,4392.00
11/18/2005,15:04,1139.75,1140.00,1139.50,1139.75,1497,1534,3031.00
11/18/2005,15:05,1139.75,1140.00,1139.75,1139.75,306,670,976.00
11/18/2005,15:06,1140.00,1140.00,1139.75,1140.00,1113,434,1547.00
11/18/2005,15:07,1140.00,1140.25,1139.75,1140.00,1002,1283,2285.00
11/18/2005,15:08,1140.00,1140.25,1140.00,1140.00,30,944,974.00
11/18/2005,15:09,1140.00,1140.25,1139.75,1139.75,194,603,797.00
11/18/2005,15:10,1139.75,1140.25,1139.75,1140.25,1391,223,1614.00
11/18/2005,15:11,1140.00,1140.25,1140.00,1140.25,523,793,1316.00
11/18/2005,15:12,1140.25,1140.25,1140.00,1140.25,3120,195,3315.00
11/18/2005,15:13,1140.25,1140.25,1139.75,1140.25,948,2990,3938.00
11/18/2005,15:14,1140.00,1140.25,1139.75,1140.00,2705,1360,4065.00
11/18/2005,15:15,1139.75,1140.50,1139.50,1140.25,3844,4490,8334.00
11/18/2005,15:16,1140.25,1140.25,1140.00,1140.00,20,15,35.00
11/20/2005,17:01,1140.00,1140.00,1139.75,1140.00,129,385,514.00
11/20/2005,17:02,1140.00,1140.00,1139.75,1140.00,86,7,93.00
11/20/2005,17:03,1140.00,1140.25,1140.00,1140.25,63,0,63.00
11/20/2005,17:04,1140.00,1140.00,1140.00,1140.00,0,1,1.00
11/20/2005,17:05,1140.00,1140.00,1140.00,1140.00,0,19,19.00
11/20/2005,17:06,1140.00,1140.25,1140.00,1140.25,60,6,66.00
11/20/2005,17:07,1140.25,1140.25,1140.00,1140.00,27,3,30.00
11/20/2005,17:08,1140.00,1140.25,1140.00,1140.00,1,7,8.00
11/20/2005,17:09,1140.00,1140.25,1140.00,1140.00,2,4,6.00
11/20/2005,17:10,1140.00,1140.25,1140.00,1140.25,5,2,7.00
11/20/2005,17:11,1140.25,1140.25,1140.25,1140.25,6,0,6.00
11/20/2005,17:14,1140.25,1140.25,1140.25,1140.25,22,0,22.00
11/20/2005,17:15,1140.00,1140.25,1140.00,1140.25,1,1,2.00
11/20/2005,17:16,1140.00,1140.00,1140.00,1140.00,0,1,1.00
11/20/2005,17:17,1140.25,1140.25,1140.25,1140.25,137,0,137.00
11/20/2005,17:18,1140.25,1140.25,1140.25,1140.25,1,0,1.00
11/20/2005,17:20,1140.25,1140.25,1140.25,1140.25,1,0,1.00
11/20/2005,17:21,1140.00,1140.00,1140.00,1140.00,0,1,1.00
11/20/2005,17:23,1140.25,1140.25,1140.25,1140.25,1,0,1.00
11/20/2005,17:24,1140.25,1140.25,1140.25,1140.25,2,0,2.00
11/20/2005,17:25,1140.00,1140.00,1140.00,1140.00,0,116,116.00
11/20/2005,17:26,1140.00,1140.00,1140.00,1140.00,0,42,42.00
11/20/2005,17:27,1140.00,1140.00,1140.00,1140.00,0,57,57.00
11/20/2005,17:28,1140.00,1140.00,1140.00,1140.00,0,11,11.00
11/20/2005,17:29,1140.00,1140.00,1140.00,1140.00,0,88,88.00
11/20/2005,17:30,1140.00,1140.25,1140.00,1140.00,1,10,11.00
11/20/2005,17:31,1140.00,1140.00,1140.00,1140.00,0,10,10.00
11/20/2005,17:32,1140.25,1140.25,1140.25,1140.25,25,0,25.00
11/20/2005,17:34,1140.25,1140.25,1140.25,1140.25,1,0,1.00
11/20/2005,17:35,1140.00,1140.00,1140.00,1140.00,0,4,4.00
11/20/2005,17:36,1140.00,1140.00,1140.00,1140.00,0,5,5.00
11/20/2005,17:37,1140.00,1140.00,1140.00,1140.00,0,4,4.00
11/20/2005,17:39,1140.00,1140.00,1140.00,1140.00,0,6,6.00
11/20/2005,17:40,1140.00,1140.00,1140.00,1140.00,0,28,28.00
11/20/2005,17:41,1140.00,1140.00,1140.00,1140.00,0,1,1.00
11/20/2005,17:43,1140.25,1140.25,1140.25,1140.25,10,0,10.00
11/20/2005,17:44,1140.00,1140.00,1140.00,1140.00,0,13,13.00
11/20/2005,17:45,1140.00,1140.00,1140.00,1140.00,0,36,36.00
11/20/2005,17:46,1140.00,1140.00,1140.00,1140.00,0,15,15.00
11/20/2005,17:47,1140.00,1140.25,1140.00,1140.25,2,5,7.00
11/20/2005,17:49,1140.00,1140.00,1140.00,1140.00,0,52,52.00
11/20/2005,17:50,1140.25,1140.25,1140.25,1140.25,7,0,7.00
11/20/2005,17:52,1140.25,1140.25,1140.00,1140.00,5,40,45.00
11/20/2005,17:53,1139.75,1140.00,1139.75,1139.75,6,158,164.00
11/20/2005,17:55,1139.75,1139.75,1139.75,1139.75,0,187,187.00
11/20/2005,17:56,1139.75,1139.75,1139.75,1139.75,0,52,52.00
11/20/2005,17:57,1139.75,1140.00,1139.75,1140.00,1,4,5.00
11/20/2005,17:58,1140.00,1140.00,1139.50,1139.75,2,166,168.00
11/20/2005,17:59,1139.50,1140.00,1139.50,1139.75,25,8,33.00
11/20/2005,18:00,1139.75,1140.25,1139.50,1140.25,122,37,159.00
11/20/2005,18:01,1140.00,1140.00,1140.00,1140.00,0,10,10.00
11/20/2005,18:02,1140.25,1140.25,1140.25,1140.25,1,0,1.00
11/20/2005,18:04,1140.25,1140.25,1140.00,1140.00,2,1,3.00
11/20/2005,18:05,1140.25,1140.25,1140.25,1140.25,1,0,1.00
11/20/2005,18:06,1140.00,1140.00,1140.00,1140.00,0,18,18.00
11/20/2005,18:07,1139.75,1139.75,1139.75,1139.75,0,1,1.00
11/20/2005,18:08,1139.75,1139.75,1139.75,1139.75,0,1,1.00
11/20/2005,18:09,1139.75,1139.75,1139.75,1139.75,0,3,3.00
11/20/2005,18:12,1140.00,1140.00,1140.00,1140.00,26,0,26.00
11/20/2005,18:16,1140.00,1140.00,1139.75,1140.00,79,4,83.00
11/20/2005,18:17,1140.00,1140.00,1140.00,1140.00,4,0,4.00
11/20/2005,18:20,1140.00,1140.00,1140.00,1140.00,4,0,4.00
11/20/2005,18:21,1140.00,1140.00,1140.00,1140.00,45,0,45.00
11/20/2005,18:23,1140.25,1140.25,1140.25,1140.25,22,0,22.00
11/20/2005,18:24,1140.25,1140.25,1140.25,1140.25,1,0,1.00
11/20/2005,18:25,1140.00,1140.25,1140.00,1140.25,2,1,3.00
11/20/2005,18:26,1140.25,1140.25,1140.25,1140.25,23,0,23.00
11/20/2005,18:27,1140.25,1140.25,1140.25,1140.25,13,0,13.00
11/20/2005,18:28,1140.25,1140.25,1140.25,1140.25,1,0,1.00
11/20/2005,18:29,1140.25,1140.50,1140.25,1140.50,41,0,41.00
11/20/2005,18:30,1140.50,1140.50,1140.25,1140.25,1,2,3.00
11/20/2005,18:31,1140.50,1140.50,1140.50,1140.50,1,0,1.00
11/20/2005,18:35,1140.50,1140.50,1140.25,1140.50,7,16,23.00
11/20/2005,18:36,1140.25,1140.50,1140.25,1140.50,1,1,2.00
11/20/2005,18:37,1140.25,1140.25,1140.25,1140.25,0,8,8.00
11/20/2005,18:38,1140.25,1140.25,1140.25,1140.25,0,20,20.00
11/20/2005,18:39,1140.25,1140.25,1140.25,1140.25,0,14,14.00
11/20/2005,18:43,1140.25,1140.25,1140.25,1140.25,0,9,9.00
11/20/2005,18:44,1140.25,1140.25,1140.25,1140.25,0,8,8.00
11/20/2005,18:45,1140.50,1140.50,1140.50,1140.50,50,0,50.00
11/20/2005,18:46,1140.50,1140.50,1140.50,1140.50,2,0,2.00
11/20/2005,18:48,1140.25,1140.25,1140.25,1140.25,0,2,2.00
11/20/2005,18:49,1140.25,1140.25,1140.25,1140.25,0,10,10.00
11/20/2005,18:54,1140.25,1140.25,1140.25,1140.25,0,1,1.00
11/20/2005,18:55,1140.25,1140.25,1140.25,1140.25,0,3,3.00
11/20/2005,18:56,1140.50,1140.50,1140.50,1140.50,1,0,1.00
11/20/2005,18:58,1140.50,1140.50,1140.50,1140.50,1,0,1.00
11/20/2005,19:00,1140.25,1140.25,1140.25,1140.25,0,1,1.00
11/20/2005,19:01,1140.50,1140.50,1140.50,1140.50,16,0,16.00
11/20/2005,19:03,1140.50,1140.50,1140.50,1140.50,140,0,140.00
11/20/2005,19:04,1140.75,1140.75,1140.50,1140.50,9,20,29.00
11/20/2005,19:05,1140.75,1140.75,1140.50,1140.50,2,10,12.00
11/20/2005,19:06,1140.50,1140.50,1140.50,1140.50,0,5,5.00
11/20/2005,19:07,1140.50,1140.50,1140.50,1140.50,0,5,5.00
11/20/2005,19:09,1140.75,1140.75,1140.75,1140.75,166,0,166.00
11/20/2005,19:10,1140.75,1141.00,1140.75,1141.00,193,0,193.00
11/20/2005,19:11,1141.00,1141.00,1141.00,1141.00,14,0,14.00
11/20/2005,19:12,1141.00,1141.25,1141.00,1141.00,72,84,156.00
11/20/2005,19:14,1141.00,1141.00,1141.00,1141.00,0,1,1.00
11/20/2005,19:15,1140.75,1140.75,1140.75,1140.75,0,8,8.00
11/20/2005,19:16,1140.75,1140.75,1140.75,1140.75,0,42,42.00
11/20/2005,19:17,1140.75,1140.75,1140.75,1140.75,0,20,20.00
11/20/2005,19:18,1141.00,1141.00,1141.00,1141.00,5,0,5.00
11/20/2005,19:19,1140.75,1140.75,1140.50,1140.50,0,43,43.00
11/20/2005,19:21,1140.75,1140.75,1140.75,1140.75,100,0,100.00
11/20/2005,19:23,1140.75,1140.75,1140.75,1140.75,3,0,3.00
11/20/2005,19:24,1140.75,1140.75,1140.75,1140.75,30,0,30.00
11/20/2005,19:26,1140.75,1140.75,1140.75,1140.75,1,0,1.00
11/20/2005,19:29,1140.50,1140.50,1140.50,1140.50,0,28,28.00
11/20/2005,19:30,1140.50,1140.50,1140.50,1140.50,0,1,1.00
11/20/2005,19:31,1140.50,1140.50,1140.50,1140.50,0,5,5.00
11/20/2005,19:32,1140.50,1140.50,1140.50,1140.50,0,7,7.00
11/20/2005,19:33,1140.50,1140.50,1140.50,1140.50,0,8,8.00
11/20/2005,19:34,1140.75,1140.75,1140.75,1140.75,4,0,4.00
11/20/2005,19:36,1140.75,1140.75,1140.75,1140.75,8,0,8.00
11/20/2005,19:37,1140.75,1140.75,1140.75,1140.75,4,0,4.00
11/20/2005,19:40,1140.75,1140.75,1140.75,1140.75,10,0,10.00
11/20/2005,19:41,1140.75,1140.75,1140.75,1140.75,6,0,6.00
11/20/2005,19:42,1140.75,1140.75,1140.75,1140.75,10,0,10.00
11/20/2005,19:43,1140.75,1140.75,1140.50,1140.50,5,2,7.00
11/20/2005,19:44,1140.75,1140.75,1140.50,1140.50,4,2,6.00
11/20/2005,19:46,1140.75,1140.75,1140.75,1140.75,2,0,2.00
11/20/2005,19:48,1140.50,1140.50,1140.50,1140.50,0,2,2.00
11/20/2005,19:49,1140.75,1140.75,1140.75,1140.75,3,0,3.00
11/20/2005,19:50,1140.50,1140.50,1140.50,1140.50,0,5,5.00
11/20/2005,19:55,1140.75,1140.75,1140.75,1140.75,1,0,1.00
11/20/2005,19:58,1140.50,1140.50,1140.50,1140.50,0,99,99.00
11/20/2005,19:59,1140.50,1140.50,1140.50,1140.50,0,50,50.00
11/20/2005,20:00,1140.50,1140.50,1140.50,1140.50,0,4,4.00
11/20/2005,20:01,1140.50,1140.50,1140.50,1140.50,0,4,4.00
11/20/2005,20:02,1140.50,1140.50,1140.50,1140.50,0,4,4.00
11/20/2005,20:04,1140.25,1140.25,1140.25,1140.25,0,1,1.00
11/20/2005,20:05,1140.25,1140.25,1140.25,1140.25,0,1,1.00
11/20/2005,20:06,1140.25,1140.50,1140.25,1140.50,6,1,7.00
11/20/2005,20:07,1140.50,1140.50,1140.50,1140.50,56,0,56.00
11/20/2005,20:08,1140.75,1140.75,1140.75,1140.75,2,0,2.00
11/20/2005,20:09,1140.50,1140.50,1140.50,1140.50,0,6,6.00
11/20/2005,20:10,1140.50,1140.50,1140.50,1140.50,0,1,1.00
11/20/2005,20:11,1140.25,1140.25,1140.25,1140.25,0,1,1.00
11/20/2005,20:12,1140.50,1140.50,1140.50,1140.50,1,0,1.00
11/20/2005,20:13,1140.50,1140.50,1140.50,1140.50,2,0,2.00
11/20/2005,20:15,1140.50,1140.50,1140.50,1140.50,2,0,2.00
11/20/2005,20:16,1140.25,1140.25,1140.25,1140.25,0,4,4.00
11/20/2005,20:17,1140.50,1140.50,1140.50,1140.50,1,0,1.00
11/20/2005,20:22,1140.50,1140.50,1140.50,1140.50,7,0,7.00
11/20/2005,20:24,1140.50,1140.50,1140.50,1140.50,5,0,5.00
11/20/2005,20:26,1140.50,1140.50,1140.50,1140.50,11,0,11.00
11/20/2005,20:27,1140.50,1140.50,1140.50,1140.50,6,0,6.00
11/20/2005,20:29,1140.50,1140.50,1140.50,1140.50,1,0,1.00
11/20/2005,20:30,1140.50,1140.50,1140.50,1140.50,11,0,11.00
11/20/2005,20:31,1140.50,1140.50,1140.50,1140.50,72,0,72.00
11/20/2005,20:32,1140.50,1140.50,1140.50,1140.50,4,0,4.00
11/20/2005,20:34,1140.75,1140.75,1140.75,1140.75,1,0,1.00
11/20/2005,20:35,1140.75,1140.75,1140.75,1140.75,3,0,3.00
11/20/2005,20:36,1140.75,1140.75,1140.75,1140.75,1,0,1.00
11/20/2005,20:41,1140.75,1140.75,1140.50,1140.50,7,1,8.00
11/20/2005,20:49,1140.75,1140.75,1140.75,1140.75,1,0,1.00
11/20/2005,20:52,1140.50,1140.50,1140.50,1140.50,0,1,1.00
11/20/2005,20:55,1140.50,1140.50,1140.50,1140.50,0,1,1.00
11/20/2005,20:57,1140.50,1140.50,1140.50,1140.50,0,3,3.00
11/20/2005,20:59,1140.50,1140.50,1140.50,1140.50,0,1,1.00
11/20/2005,21:01,1140.50,1140.50,1140.50,1140.50,0,25,25.00
11/20/2005,21:04,1140.75,1140.75,1140.75,1140.75,1,0,1.00
11/20/2005,21:13,1140.50,1140.50,1140.50,1140.50,0,31,31.00
11/20/2005,21:14,1140.50,1140.50,1140.50,1140.50,0,3,3.00
11/20/2005,21:20,1140.50,1140.50,1140.25,1140.25,0,2,2.00
11/20/2005,21:21,1140.50,1140.50,1140.50,1140.50,1,0,1.00
11/20/2005,21:23,1140.50,1140.50,1140.25,1140.25,20,21,41.00
11/20/2005,21:24,1140.50,1140.50,1140.50,1140.50,1,0,1.00
11/20/2005,21:25,1140.50,1140.50,1140.50,1140.50,1,0,1.00
11/20/2005,21:26,1140.25,1140.25,1140.25,1140.25,0,1,1.00
11/20/2005,21:27,1140.25,1140.25,1140.25,1140.25,0,6,6.00
11/20/2005,21:30,1140.50,1140.50,1140.25,1140.50,3,5,8.00
11/20/2005,21:33,1140.25,1140.25,1140.25,1140.25,0,1,1.00
11/20/2005,21:37,1140.25,1140.25,1140.00,1140.00,0,106,106.00
11/20/2005,21:38,1140.25,1140.50,1140.00,1140.00,9,3,12.00
11/20/2005,21:39,1140.25,1140.25,1140.25,1140.25,9,0,9.00
11/20/2005,21:40,1140.25,1140.25,1140.25,1140.25,21,0,21.00
11/20/2005,21:42,1140.25,1140.25,1140.25,1140.25,13,0,13.00
11/20/2005,21:43,1140.25,1140.25,1140.25,1140.25,1,0,1.00
11/20/2005,21:44,1140.25,1140.25,1140.25,1140.25,10,0,10.00
11/20/2005,21:45,1140.00,1140.25,1140.00,1140.25,1,1,2.00
11/20/2005,21:47,1140.25,1140.25,1140.25,1140.25,3,0,3.00
11/20/2005,21:49,1140.25,1140.25,1140.25,1140.25,12,0,12.00
11/20/2005,21:50,1140.25,1140.25,1140.25,1140.25,2,0,2.00
11/20/2005,21:51,1140.25,1140.25,1140.25,1140.25,1,0,1.00
11/20/2005,21:54,1140.00,1140.00,1140.00,1140.00,0,12,12.00
11/20/2005,21:56,1140.00,1140.00,1140.00,1140.00,0,20,20.00
11/20/2005,21:59,1140.00,1140.25,1140.00,1140.25,1,1,2.00
11/20/2005,22:04,1140.00,1140.00,1140.00,1140.00,0,1,1.00
11/20/2005,22:05,1140.25,1140.25,1140.25,1140.25,7,0,7.00
11/20/2005,22:09,1140.25,1140.25,1140.00,1140.00,1,5,6.00
11/20/2005,22:12,1140.25,1140.25,1140.25,1140.25,4,0,4.00
11/20/2005,22:13,1140.00,1140.00,1140.00,1140.00,0,7,7.00
11/20/2005,22:14,1140.00,1140.00,1140.00,1140.00,0,1,1.00
11/20/2005,22:15,1140.25,1140.25,1140.25,1140.25,8,0,8.00
11/20/2005,22:16,1140.25,1140.25,1140.25,1140.25,15,0,15.00
11/20/2005,22:17,1140.25,1140.25,1140.25,1140.25,6,0,6.00
11/20/2005,22:18,1140.00,1140.00,1140.00,1140.00,0,2,2.00
11/20/2005,22:22,1140.25,1140.25,1140.25,1140.25,3,0,3.00
11/20/2005,22:23,1140.25,1140.25,1140.25,1140.25,2,0,2.00
11/20/2005,22:24,1140.25,1140.25,1140.25,1140.25,1,0,1.00
11/20/2005,22:25,1140.00,1140.25,1140.00,1140.25,1,20,21.00
11/20/2005,22:26,1140.25,1140.25,1140.25,1140.25,6,0,6.00
11/20/2005,22:29,1140.25,1140.25,1140.25,1140.25,1,0,1.00
11/20/2005,22:30,1140.25,1140.25,1140.25,1140.25,1,0,1.00
11/20/2005,22:33,1140.25,1140.25,1140.25,1140.25,1,0,1.00
11/20/2005,22:34,1140.25,1140.25,1140.25,1140.25,2,0,2.00
11/20/2005,22:35,1140.25,1140.25,1140.25,1140.25,1,0,1.00
11/20/2005,22:36,1140.25,1140.25,1140.25,1140.25,23,0,23.00
11/20/2005,22:37,1140.25,1140.25,1140.25,1140.25,4,0,4.00
11/20/2005,22:38,1140.50,1140.50,1140.50,1140.50,2,0,2.00
11/20/2005,22:42,1140.50,1140.50,1140.50,1140.50,1,0,1.00
11/20/2005,22:43,1140.50,1140.50,1140.50,1140.50,1,0,1.00
11/20/2005,22:44,1140.25,1140.25,1140.25,1140.25,0,10,10.00
11/20/2005,22:47,1140.25,1140.25,1140.25,1140.25,0,1,1.00
11/20/2005,22:49,1140.25,1140.25,1140.25,1140.25,0,42,42.00
11/20/2005,22:51,1140.25,1140.25,1140.00,1140.00,0,3,3.00
11/20/2005,22:52,1140.00,1140.00,1140.00,1140.00,0,65,65.00
11/20/2005,22:53,1140.00,1140.00,1140.00,1140.00,0,66,66.00
11/20/2005,22:54,1139.75,1139.75,1139.75,1139.75,0,20,20.00
11/20/2005,22:55,1139.75,1139.75,1139.75,1139.75,0,1,1.00
11/20/2005,22:56,1140.00,1140.00,1140.00,1140.00,1,0,1.00
11/20/2005,22:57,1139.75,1139.75,1139.75,1139.75,0,2,2.00
11/20/2005,22:59,1140.00,1140.00,1139.75,1139.75,1,10,11.00
11/20/2005,23:00,1139.75,1139.75,1139.75,1139.75,0,1,1.00
11/20/2005,23:01,1139.75,1139.75,1139.75,1139.75,0,5,5.00
11/20/2005,23:02,1140.00,1140.00,1140.00,1140.00,3,0,3.00
11/20/2005,23:03,1140.00,1140.00,1140.00,1140.00,1,0,1.00
11/20/2005,23:04,1140.00,1140.00,1140.00,1140.00,1,0,1.00
11/20/2005,23:06,1140.00,1140.00,1140.00,1140.00,1,0,1.00
11/20/2005,23:07,1139.75,1139.75,1139.75,1139.75,0,1,1.00
11/20/2005,23:08,1139.75,1139.75,1139.75,1139.75,0,66,66.00
11/20/2005,23:09,1139.75,1139.75,1139.75,1139.75,0,120,120.00
11/20/2005,23:11,1139.75,1139.75,1139.75,1139.75,0,13,13.00
11/20/2005,23:12,1139.75,1139.75,1139.75,1139.75,0,25,25.00
11/20/2005,23:13,1139.75,1139.75,1139.75,1139.75,0,9,9.00
11/20/2005,23:14,1139.75,1139.75,1139.75,1139.75,0,3,3.00
11/20/2005,23:15,1139.75,1139.75,1139.75,1139.75,0,1,1.00
11/20/2005,23:17,1139.75,1139.75,1139.75,1139.75,0,13,13.00
11/20/2005,23:21,1139.75,1139.75,1139.75,1139.75,0,11,11.00
11/20/2005,23:22,1139.75,1139.75,1139.75,1139.75,0,38,38.00
11/20/2005,23:23,1139.75,1139.75,1139.50,1139.75,6,9,15.00
11/20/2005,23:24,1139.75,1139.75,1139.75,1139.75,1,0,1.00
11/20/2005,23:28,1139.75,1139.75,1139.75,1139.75,10,0,10.00
11/20/2005,23:29,1139.75,1139.75,1139.50,1139.50,1,1,2.00
11/20/2005,23:30,1139.75,1139.75,1139.75,1139.75,5,0,5.00
11/20/2005,23:31,1139.75,1139.75,1139.75,1139.75,1,0,1.00
11/20/2005,23:32,1139.75,1139.75,1139.75,1139.75,1,0,1.00
11/20/2005,23:33,1139.75,1139.75,1139.75,1139.75,5,0,5.00
11/20/2005,23:34,1139.50,1139.50,1139.50,1139.50,0,1,1.00
11/20/2005,23:37,1139.50,1139.50,1139.50,1139.50,0,259,259.00
11/20/2005,23:41,1139.50,1139.50,1139.50,1139.50,0,3,3.00
11/20/2005,23:42,1139.50,1139.50,1139.50,1139.50,0,2,2.00
11/20/2005,23:43,1139.50,1139.50,1139.25,1139.25,0,29,29.00
11/20/2005,23:44,1139.25,1139.25,1139.25,1139.25,0,10,10.00
11/20/2005,23:45,1139.25,1139.25,1139.25,1139.25,0,2,2.00
11/20/2005,23:46,1139.25,1139.25,1139.25,1139.25,0,1,1.00
11/20/2005,23:48,1139.25,1139.25,1139.25,1139.25,0,17,17.00
11/20/2005,23:50,1139.50,1139.50,1139.50,1139.50,6,0,6.00
11/20/2005,23:51,1139.50,1139.50,1139.50,1139.50,1,0,1.00
11/20/2005,23:52,1139.50,1139.50,1139.50,1139.50,7,0,7.00
11/20/2005,23:53,1139.50,1139.50,1139.50,1139.50,1,0,1.00
11/20/2005,23:54,1139.50,1139.50,1139.50,1139.50,2,0,2.00
11/20/2005,23:56,1139.50,1139.50,1139.50,1139.50,2,0,2.00
11/20/2005,23:58,1139.50,1139.50,1139.50,1139.50,3,0,3.00
11/20/2005,23:59,1139.50,1139.50,1139.50,1139.50,1,0,1.00
11/21/2005,00:00,1139.25,1139.25,1139.25,1139.25,0,1,1.00
11/21/2005,00:01,1139.50,1139.50,1139.50,1139.50,21,0,21.00
11/21/2005,00:02,1139.50,1139.50,1139.50,1139.50,47,0,47.00
11/21/2005,00:03,1139.50,1139.50,1139.50,1139.50,1,0,1.00
11/21/2005,00:04,1139.50,1139.50,1139.50,1139.50,2,0,2.00
11/21/2005,00:08,1139.50,1139.50,1139.50,1139.50,1,0,1.00
11/21/2005,00:09,1139.50,1139.50,1139.50,1139.50,1,0,1.00
11/21/2005,00:10,1139.50,1139.50,1139.50,1139.50,5,0,5.00
11/21/2005,00:11,1139.50,1139.50,1139.50,1139.50,1,0,1.00
11/21/2005,00:12,1139.50,1139.50,1139.50,1139.50,1,0,1.00
11/21/2005,00:13,1139.50,1139.50,1139.50,1139.50,16,0,16.00
11/21/2005,00:14,1139.50,1139.50,1139.50,1139.50,21,0,21.00
11/21/2005,00:15,1139.75,1139.75,1139.75,1139.75,114,0,114.00
11/21/2005,00:16,1139.75,1139.75,1139.50,1139.50,3,25,28.00
11/21/2005,00:18,1139.50,1139.50,1139.50,1139.50,0,3,3.00
11/21/2005,00:20,1139.50,1139.50,1139.50,1139.50,0,1,1.00
11/21/2005,00:21,1139.50,1139.50,1139.50,1139.50,0,1,1.00
11/21/2005,00:22,1139.50,1139.50,1139.50,1139.50,0,15,15.00
11/21/2005,00:23,1139.50,1139.50,1139.50,1139.50,0,5,5.00
11/21/2005,00:24,1139.50,1139.50,1139.50,1139.50,0,19,19.00
11/21/2005,00:28,1139.25,1139.25,1139.25,1139.25,0,14,14.00
11/21/2005,00:31,1139.50,1139.50,1139.50,1139.50,9,0,9.00
11/21/2005,00:32,1139.50,1139.50,1139.50,1139.50,1,0,1.00
11/21/2005,00:33,1139.50,1139.50,1139.50,1139.50,1,0,1.00
11/21/2005,00:34,1139.50,1139.50,1139.50,1139.50,5,0,5.00
11/21/2005,00:35,1139.50,1139.50,1139.50,1139.50,8,0,8.00
11/21/2005,00:37,1139.50,1139.50,1139.50,1139.50,1,0,1.00
11/21/2005,00:39,1139.50,1139.50,1139.25,1139.25,2,1,3.00
11/21/2005,00:42,1139.25,1139.25,1139.25,1139.25,0,5,5.00
11/21/2005,00:43,1139.50,1139.50,1139.50,1139.50,3,0,3.00
11/21/2005,00:44,1139.50,1139.50,1139.25,1139.50,2,1,3.00
11/21/2005,00:45,1139.50,1139.50,1139.50,1139.50,2,0,2.00
11/21/2005,00:46,1139.25,1139.25,1139.25,1139.25,0,2,2.00
11/21/2005,00:49,1139.25,1139.50,1139.25,1139.50,10,15,25.00
11/21/2005,00:50,1139.50,1139.50,1139.50,1139.50,5,0,5.00
11/21/2005,00:51,1139.50,1139.50,1139.50,1139.50,5,0,5.00
11/21/2005,00:52,1139.50,1139.50,1139.50,1139.50,5,0,5.00
11/21/2005,00:53,1139.50,1139.50,1139.25,1139.50,11,7,18.00
11/21/2005,00:54,1139.50,1139.50,1139.50,1139.50,5,0,5.00
11/21/2005,00:55,1139.50,1139.50,1139.50,1139.50,6,0,6.00
11/21/2005,00:57,1139.25,1139.25,1139.25,1139.25,0,4,4.00
11/21/2005,00:58,1139.50,1139.50,1139.50,1139.50,2,0,2.00
11/21/2005,01:00,1139.25,1139.25,1139.25,1139.25,0,79,79.00
11/21/2005,01:01,1139.25,1139.25,1139.00,1139.00,0,50,50.00
11/21/2005,01:02,1139.00,1139.00,1139.00,1139.00,0,116,116.00
11/21/2005,01:04,1139.00,1139.00,1139.00,1139.00,0,4,4.00
11/21/2005,01:05,1139.25,1139.25,1139.25,1139.25,8,0,8.00
11/21/2005,01:07,1139.25,1139.25,1139.25,1139.25,4,0,4.00
11/21/2005,01:12,1139.25,1139.25,1139.25,1139.25,3,0,3.00
11/21/2005,01:15,1139.25,1139.25,1139.25,1139.25,3,0,3.00
11/21/2005,01:16,1139.50,1139.50,1139.50,1139.50,12,0,12.00
11/21/2005,01:17,1139.25,1139.25,1139.25,1139.25,0,7,7.00
11/21/2005,01:18,1139.50,1139.50,1139.25,1139.25,1,11,12.00
11/21/2005,01:19,1139.50,1139.50,1139.50,1139.50,1,0,1.00
11/21/2005,01:21,1139.50,1139.50,1139.50,1139.50,2,0,2.00
11/21/2005,01:22,1139.25,1139.25,1139.25,1139.25,0,12,12.00
11/21/2005,01:24,1139.50,1139.50,1139.50,1139.50,2,0,2.00
11/21/2005,01:25,1139.25,1139.25,1139.25,1139.25,0,2,2.00
11/21/2005,01:26,1139.50,1139.50,1139.50,1139.50,40,0,40.00
11/21/2005,01:28,1139.50,1139.50,1139.50,1139.50,10,0,10.00
11/21/2005,01:29,1139.50,1139.50,1139.50,1139.50,1,0,1.00
11/21/2005,01:31,1139.75,1139.75,1139.75,1139.75,2,0,2.00
11/21/2005,01:32,1139.50,1139.50,1139.50,1139.50,0,48,48.00
11/21/2005,01:35,1139.50,1139.50,1139.50,1139.50,0,6,6.00
11/21/2005,01:37,1139.75,1139.75,1139.50,1139.50,3,1,4.00
11/21/2005,01:40,1139.50,1139.50,1139.50,1139.50,0,13,13.00
11/21/2005,01:42,1139.75,1139.75,1139.75,1139.75,6,0,6.00
11/21/2005,01:43,1139.75,1139.75,1139.75,1139.75,28,0,28.00
11/21/2005,01:44,1139.75,1139.75,1139.75,1139.75,16,0,16.00
11/21/2005,01:45,1139.75,1139.75,1139.75,1139.75,1,0,1.00
11/21/2005,01:46,1139.75,1139.75,1139.50,1139.50,14,2,16.00
11/21/2005,01:47,1139.50,1139.50,1139.50,1139.50,0,4,4.00
11/21/2005,01:48,1139.75,1139.75,1139.75,1139.75,8,0,8.00
11/21/2005,01:50,1139.50,1139.50,1139.50,1139.50,0,3,3.00
11/21/2005,01:54,1139.75,1139.75,1139.75,1139.75,30,0,30.00
11/21/2005,01:55,1139.50,1139.50,1139.50,1139.50,0,3,3.00
11/21/2005,01:57,1139.75,1139.75,1139.75,1139.75,51,0,51.00
11/21/2005,01:58,1140.00,1140.00,1140.00,1140.00,10,0,10.00
11/21/2005,01:59,1140.00,1140.00,1139.75,1139.75,6,12,18.00
11/21/2005,02:00,1140.00,1140.00,1139.75,1140.00,41,2,43.00
11/21/2005,02:01,1140.00,1140.00,1139.50,1139.50,1,156,157.00
11/21/2005,02:02,1139.50,1139.50,1139.25,1139.25,0,113,113.00
11/21/2005,02:03,1139.25,1139.50,1139.25,1139.25,1,123,124.00
11/21/2005,02:04,1139.25,1139.25,1139.00,1139.00,0,60,60.00
11/21/2005,02:05,1138.75,1139.25,1138.75,1139.25,274,75,349.00
11/21/2005,02:06,1139.25,1139.25,1139.00,1139.00,203,1,204.00
11/21/2005,02:07,1139.25,1139.25,1139.00,1139.00,7,36,43.00
11/21/2005,02:08,1139.00,1139.00,1139.00,1139.00,0,19,19.00
11/21/2005,02:09,1139.00,1139.00,1139.00,1139.00,0,16,16.00
11/21/2005,02:10,1139.00,1139.00,1138.75,1139.00,3,12,15.00
11/21/2005,02:11,1139.00,1139.00,1139.00,1139.00,28,0,28.00
11/21/2005,02:12,1139.00,1139.00,1139.00,1139.00,137,0,137.00
11/21/2005,02:13,1139.00,1139.00,1138.75,1138.75,16,257,273.00
11/21/2005,02:14,1138.75,1139.00,1138.75,1139.00,3,5,8.00
11/21/2005,02:15,1138.75,1138.75,1138.50,1138.75,8,152,160.00
11/21/2005,02:16,1138.50,1138.75,1138.50,1138.75,4,3,7.00
11/21/2005,02:17,1138.75,1138.75,1138.25,1138.50,11,105,116.00
11/21/2005,02:18,1138.50,1138.50,1138.50,1138.50,37,0,37.00
11/21/2005,02:19,1138.50,1138.50,1138.50,1138.50,48,0,48.00
11/21/2005,02:20,1138.75,1138.75,1138.75,1138.75,4,0,4.00
11/21/2005,02:21,1138.75,1138.75,1138.50,1138.50,2,7,9.00
11/21/2005,02:22,1138.75,1138.75,1138.75,1138.75,11,0,11.00
11/21/2005,02:23,1138.75,1138.75,1138.75,1138.75,6,0,6.00
11/21/2005,02:24,1138.75,1138.75,1138.75,1138.75,5,0,5.00
11/21/2005,02:25,1138.75,1138.75,1138.75,1138.75,74,0,74.00
11/21/2005,02:26,1139.00,1139.00,1139.00,1139.00,2,0,2.00
11/21/2005,02:27,1139.00,1139.00,1139.00,1139.00,7,0,7.00
11/21/2005,02:28,1139.00,1139.25,1139.00,1139.25,85,0,85.00
11/21/2005,02:29,1139.25,1139.25,1139.25,1139.25,1,0,1.00
11/21/2005,02:30,1139.25,1139.25,1139.00,1139.00,4,64,68.00
11/21/2005,02:31,1138.75,1138.75,1138.75,1138.75,0,91,91.00
11/21/2005,02:32,1138.75,1139.00,1138.75,1139.00,4,38,42.00
11/21/2005,02:33,1139.00,1139.00,1139.00,1139.00,30,0,30.00
11/21/2005,02:34,1139.25,1139.25,1139.00,1139.25,5,1,6.00
11/21/2005,02:35,1139.25,1139.25,1139.25,1139.25,149,0,149.00
11/21/2005,02:36,1139.25,1139.25,1139.00,1139.00,9,146,155.00
11/21/2005,02:37,1139.00,1139.00,1139.00,1139.00,0,4,4.00
11/21/2005,02:38,1139.00,1139.25,1139.00,1139.00,1,19,20.00
11/21/2005,02:39,1139.00,1139.25,1139.00,1139.00,1,39,40.00
11/21/2005,02:40,1139.00,1139.00,1138.50,1138.50,0,84,84.00
11/21/2005,02:42,1138.75,1138.75,1138.75,1138.75,7,0,7.00
11/21/2005,02:43,1138.75,1138.75,1138.75,1138.75,9,0,9.00
11/21/2005,02:44,1138.50,1138.50,1138.50,1138.50,0,4,4.00
11/21/2005,02:45,1138.75,1138.75,1138.75,1138.75,5,0,5.00
11/21/2005,02:46,1138.75,1138.75,1138.75,1138.75,12,0,12.00
11/21/2005,02:47,1138.75,1138.75,1138.75,1138.75,4,0,4.00
11/21/2005,02:48,1138.75,1139.00,1138.75,1139.00,34,0,34.00
11/21/2005,02:49,1138.75,1138.75,1138.75,1138.75,0,45,45.00
11/21/2005,02:50,1138.75,1138.75,1138.50,1138.50,0,10,10.00
11/21/2005,02:51,1138.75,1138.75,1138.75,1138.75,1,0,1.00
11/21/2005,02:52,1138.75,1138.75,1138.75,1138.75,8,0,8.00
11/21/2005,02:53,1138.75,1138.75,1138.50,1138.50,4,127,131.00
11/21/2005,02:54,1138.50,1138.50,1138.50,1138.50,0,4,4.00
11/21/2005,02:55,1138.50,1138.50,1138.50,1138.50,0,171,171.00
11/21/2005,02:56,1138.50,1138.75,1138.50,1138.50,1,16,17.00
11/21/2005,02:57,1138.50,1138.75,1138.50,1138.75,8,2,10.00
11/21/2005,02:58,1138.75,1138.75,1138.75,1138.75,1,0,1.00
11/21/2005,02:59,1138.75,1138.75,1138.75,1138.75,5,0,5.00
11/21/2005,03:00,1138.75,1138.75,1138.75,1138.75,2,0,2.00
11/21/2005,03:01,1138.75,1138.75,1138.75,1138.75,10,0,10.00
11/21/2005,03:02,1138.75,1138.75,1138.75,1138.75,53,0,53.00
11/21/2005,03:03,1139.00,1139.00,1139.00,1139.00,4,0,4.00
11/21/2005,03:04,1139.00,1139.00,1139.00,1139.00,110,0,110.00
11/21/2005,03:05,1139.00,1139.25,1139.00,1139.25,8,2,10.00
11/21/2005,03:06,1139.25,1139.25,1139.25,1139.25,2,0,2.00
11/21/2005,03:07,1139.25,1139.25,1139.25,1139.25,4,0,4.00
11/21/2005,03:08,1139.00,1139.25,1139.00,1139.25,50,3,53.00
11/21/2005,03:09,1139.00,1139.25,1139.00,1139.25,6,1,7.00
11/21/2005,03:10,1139.25,1139.25,1139.25,1139.25,30,0,30.00
11/21/2005,03:11,1139.25,1139.25,1139.25,1139.25,12,0,12.00
11/21/2005,03:12,1139.25,1139.25,1139.00,1139.00,4,90,94.00
11/21/2005,03:13,1139.00,1139.00,1139.00,1139.00,0,30,30.00
11/21/2005,03:14,1138.75,1138.75,1138.75,1138.75,0,1,1.00
11/21/2005,03:15,1138.75,1139.00,1138.75,1139.00,5,5,10.00
11/21/2005,03:16,1139.25,1139.25,1139.00,1139.00,4,9,13.00
11/21/2005,03:17,1139.00,1139.00,1139.00,1139.00,0,10,10.00
11/21/2005,03:19,1139.25,1139.25,1139.00,1139.00,5,10,15.00
11/21/2005,03:20,1139.25,1139.25,1139.25,1139.25,30,0,30.00
11/21/2005,03:21,1139.25,1139.25,1139.25,1139.25,11,0,11.00
11/21/2005,03:22,1139.25,1139.25,1139.25,1139.25,22,0,22.00
11/21/2005,03:23,1139.25,1139.25,1139.25,1139.25,16,0,16.00
11/21/2005,03:24,1139.25,1139.25,1139.25,1139.25,4,0,4.00
11/21/2005,03:25,1139.25,1139.25,1139.25,1139.25,12,0,12.00
11/21/2005,03:26,1139.25,1139.25,1139.25,1139.25,39,0,39.00
11/21/2005,03:27,1139.50,1139.50,1139.50,1139.50,6,0,6.00
11/21/2005,03:30,1139.50,1139.50,1139.50,1139.50,9,0,9.00
11/21/2005,03:31,1139.25,1139.25,1139.25,1139.25,0,46,46.00
11/21/2005,03:32,1139.25,1139.50,1139.00,1139.50,75,169,244.00
11/21/2005,03:33,1139.25,1139.25,1139.25,1139.25,0,1,1.00
11/21/2005,03:34,1139.25,1139.50,1139.25,1139.50,5,55,60.00
11/21/2005,03:35,1139.50,1139.50,1139.25,1139.25,1,2,3.00
11/21/2005,03:36,1139.25,1139.50,1139.25,1139.50,5,20,25.00
11/21/2005,03:37,1139.25,1139.25,1139.25,1139.25,0,5,5.00
11/21/2005,03:38,1139.25,1139.25,1139.25,1139.25,0,10,10.00
11/21/2005,03:39,1139.50,1139.50,1139.50,1139.50,4,0,4.00
11/21/2005,03:41,1139.25,1139.25,1139.25,1139.25,0,52,52.00
11/21/2005,03:42,1139.25,1139.25,1139.25,1139.25,0,13,13.00
11/21/2005,03:43,1139.25,1139.50,1139.25,1139.50,3,2,5.00
11/21/2005,03:44,1139.25,1139.25,1139.25,1139.25,0,34,34.00
11/21/2005,03:45,1139.25,1139.50,1139.25,1139.50,1,6,7.00
11/21/2005,03:48,1139.50,1139.50,1139.50,1139.50,5,0,5.00
11/21/2005,03:49,1139.50,1139.50,1139.25,1139.25,3,63,66.00
11/21/2005,03:50,1139.25,1139.25,1139.25,1139.25,0,9,9.00
11/21/2005,03:51,1139.25,1139.25,1139.25,1139.25,0,12,12.00
11/21/2005,03:53,1139.25,1139.25,1139.25,1139.25,0,5,5.00
11/21/2005,03:54,1139.25,1139.25,1139.25,1139.25,0,8,8.00
11/21/2005,03:55,1139.25,1139.25,1139.25,1139.25,0,2,2.00
11/21/2005,03:56,1139.25,1139.25,1139.25,1139.25,0,5,5.00
11/21/2005,03:57,1139.00,1139.00,1139.00,1139.00,0,109,109.00
11/21/2005,03:58,1139.00,1139.00,1139.00,1139.00,0,5,5.00
11/21/2005,03:59,1139.00,1139.00,1139.00,1139.00,0,49,49.00
11/21/2005,04:00,1139.25,1139.25,1139.25,1139.25,10,0,10.00
11/21/2005,04:01,1139.25,1139.25,1139.25,1139.25,3,0,3.00
11/21/2005,04:02,1139.25,1139.25,1139.25,1139.25,5,0,5.00
11/21/2005,04:03,1139.25,1139.25,1139.25,1139.25,14,0,14.00
11/21/2005,04:04,1139.25,1139.25,1139.25,1139.25,33,0,33.00
11/21/2005,04:05,1139.25,1139.25,1139.25,1139.25,8,0,8.00
11/21/2005,04:06,1139.25,1139.25,1139.25,1139.25,1,0,1.00
11/21/2005,04:07,1139.50,1139.50,1139.50,1139.50,5,0,5.00
11/21/2005,04:08,1139.25,1139.25,1139.25,1139.25,0,3,3.00
11/21/2005,04:09,1139.25,1139.25,1139.25,1139.25,0,6,6.00
11/21/2005,04:10,1139.25,1139.25,1139.25,1139.25,0,1,1.00
11/21/2005,04:11,1139.25,1139.25,1139.00,1139.00,0,3,3.00
11/21/2005,04:12,1139.25,1139.50,1139.25,1139.50,24,0,24.00
11/21/2005,04:13,1139.25,1139.25,1139.25,1139.25,0,7,7.00
11/21/2005,04:14,1139.25,1139.25,1139.25,1139.25,0,11,11.00
11/21/2005,04:15,1139.25,1139.50,1139.25,1139.25,1,8,9.00
11/21/2005,04:18,1139.50,1139.50,1139.50,1139.50,4,0,4.00
11/21/2005,04:19,1139.50,1139.50,1139.50,1139.50,4,0,4.00
11/21/2005,04:20,1139.50,1139.75,1139.50,1139.75,82,0,82.00
11/21/2005,04:21,1139.50,1139.50,1139.25,1139.50,12,49,61.00
11/21/2005,04:22,1139.50,1139.75,1139.50,1139.75,13,1,14.00
11/21/2005,04:23,1139.75,1139.75,1139.50,1139.50,15,1,16.00
11/21/2005,04:24,1139.75,1139.75,1139.50,1139.50,9,118,127.00
11/21/2005,04:25,1139.50,1139.75,1139.25,1139.50,9,51,60.00
11/21/2005,04:26,1139.75,1139.75,1139.50,1139.75,12,9,21.00
11/21/2005,04:27,1139.75,1140.00,1139.75,1140.00,137,0,137.00
11/21/2005,04:28,1139.75,1140.00,1139.75,1140.00,10,44,54.00
11/21/2005,04:29,1139.75,1140.00,1139.50,1139.50,6,103,109.00
11/21/2005,04:30,1140.00,1140.00,1139.75,1139.75,3,36,39.00
11/21/2005,04:31,1139.75,1140.00,1139.50,1139.75,27,22,49.00
11/21/2005,04:32,1139.75,1140.00,1139.75,1140.00,15,2,17.00
11/21/2005,04:33,1140.00,1140.00,1140.00,1140.00,93,0,93.00
11/21/2005,04:34,1140.25,1140.25,1140.25,1140.25,200,0,200.00
11/21/2005,04:35,1140.25,1140.25,1140.25,1140.25,22,0,22.00
11/21/2005,04:36,1140.25,1140.50,1140.25,1140.50,186,28,214.00
11/21/2005,04:37,1140.50,1140.50,1140.25,1140.50,14,6,20.00
11/21/2005,04:38,1140.50,1140.50,1140.25,1140.25,6,80,86.00
11/21/2005,04:39,1140.25,1140.25,1140.00,1140.25,6,12,18.00
11/21/2005,04:40,1140.25,1140.25,1140.25,1140.25,16,0,16.00
11/21/2005,04:41,1140.25,1140.25,1140.00,1140.00,10,1,11.00
11/21/2005,04:42,1140.25,1140.25,1140.00,1140.25,16,1,17.00
11/21/2005,04:43,1140.25,1140.25,1140.25,1140.25,9,0,9.00
11/21/2005,04:44,1140.25,1140.25,1140.25,1140.25,19,0,19.00
11/21/2005,04:45,1140.25,1140.25,1140.00,1140.00,9,10,19.00
11/21/2005,04:46,1140.25,1140.25,1140.00,1140.25,10,14,24.00
11/21/2005,04:47,1140.25,1140.25,1140.25,1140.25,9,0,9.00
11/21/2005,04:48,1140.25,1140.25,1140.00,1140.00,9,41,50.00
11/21/2005,04:49,1140.00,1140.25,1140.00,1140.00,9,7,16.00
11/21/2005,04:50,1140.25,1140.25,1139.75,1140.00,13,4,17.00
11/21/2005,04:51,1140.00,1140.00,1139.75,1140.00,9,2,11.00
11/21/2005,04:52,1140.00,1140.25,1140.00,1140.25,13,0,13.00
11/21/2005,04:53,1140.00,1140.25,1140.00,1140.00,6,15,21.00
11/21/2005,04:54,1140.00,1140.25,1140.00,1140.25,3,27,30.00
11/21/2005,04:55,1140.25,1140.25,1140.25,1140.25,9,0,9.00
11/21/2005,04:56,1140.25,1140.25,1140.25,1140.25,88,0,88.00
11/21/2005,04:57,1140.50,1140.75,1140.25,1140.50,152,13,165.00
11/21/2005,04:58,1140.50,1140.75,1140.50,1140.75,12,17,29.00
11/21/2005,04:59,1140.75,1140.75,1140.50,1140.50,6,160,166.00
11/21/2005,05:00,1140.50,1140.50,1140.25,1140.25,0,90,90.00
11/21/2005,05:01,1140.25,1140.25,1140.25,1140.25,0,53,53.00
11/21/2005,05:02,1140.25,1140.25,1140.00,1140.25,47,3,50.00
11/21/2005,05:03,1140.50,1140.50,1140.50,1140.50,19,0,19.00
11/21/2005,05:04,1140.25,1140.25,1140.25,1140.25,0,3,3.00
11/21/2005,05:05,1140.25,1140.25,1140.25,1140.25,0,2,2.00
11/21/2005,05:06,1140.50,1140.50,1140.50,1140.50,65,0,65.00
11/21/2005,05:07,1140.75,1140.75,1140.75,1140.75,3,0,3.00
11/21/2005,05:09,1140.75,1140.75,1140.50,1140.75,4,5,9.00
11/21/2005,05:10,1140.50,1140.50,1140.50,1140.50,0,50,50.00
11/21/2005,05:11,1140.50,1140.50,1140.50,1140.50,0,18,18.00
11/21/2005,05:12,1140.50,1140.50,1140.50,1140.50,0,5,5.00
11/21/2005,05:13,1140.50,1140.75,1140.25,1140.25,3,150,153.00
11/21/2005,05:15,1140.50,1140.50,1140.25,1140.25,3,18,21.00
11/21/2005,05:16,1140.00,1140.00,1140.00,1140.00,0,4,4.00
11/21/2005,05:17,1140.25,1140.25,1140.25,1140.25,3,0,3.00
11/21/2005,05:18,1140.00,1140.00,1140.00,1140.00,0,169,169.00
11/21/2005,05:19,1140.00,1140.25,1140.00,1140.25,3,1,4.00
11/21/2005,05:21,1140.25,1140.25,1140.00,1140.00,8,1,9.00
11/21/2005,05:22,1140.25,1140.25,1140.25,1140.25,1,0,1.00
11/21/2005,05:23,1140.00,1140.25,1140.00,1140.25,3,1,4.00
11/21/2005,05:24,1140.00,1140.00,1140.00,1140.00,0,9,9.00
11/21/2005,05:25,1140.00,1140.25,1140.00,1140.00,3,130,133.00
11/21/2005,05:27,1140.00,1140.00,1140.00,1140.00,0,1,1.00
11/21/2005,05:28,1140.25,1140.25,1140.25,1140.25,3,0,3.00
11/21/2005,05:29,1140.25,1140.25,1140.25,1140.25,3,0,3.00
11/21/2005,05:30,1140.25,1140.25,1140.25,1140.25,115,0,115.00
11/21/2005,05:31,1140.25,1140.25,1140.00,1140.00,4,6,10.00
11/21/2005,05:33,1140.25,1140.25,1140.25,1140.25,3,0,3.00
11/21/2005,05:34,1140.25,1140.50,1140.25,1140.25,23,1,24.00
11/21/2005,05:35,1140.50,1140.50,1140.50,1140.50,21,0,21.00
11/21/2005,05:36,1140.25,1140.25,1140.25,1140.25,0,53,53.00
11/21/2005,05:37,1140.25,1140.25,1140.00,1140.00,0,4,4.00
11/21/2005,05:38,1140.25,1140.25,1140.00,1140.25,171,5,176.00
11/21/2005,05:39,1140.25,1140.50,1140.25,1140.50,9,0,9.00
11/21/2005,05:40,1140.50,1140.75,1140.50,1140.50,160,1,161.00
11/21/2005,05:41,1140.75,1140.75,1140.50,1140.50,4,24,28.00
11/21/2005,05:42,1140.50,1140.50,1140.50,1140.50,0,11,11.00
11/21/2005,05:43,1140.50,1140.75,1140.50,1140.50,3,51,54.00
11/21/2005,05:44,1140.50,1140.50,1140.25,1140.50,3,17,20.00
11/21/2005,05:45,1140.25,1140.50,1140.25,1140.50,26,1,27.00
11/21/2005,05:46,1140.50,1140.50,1140.50,1140.50,10,0,10.00
11/21/2005,05:47,1140.75,1140.75,1140.75,1140.75,53,0,53.00
11/21/2005,05:49,1140.50,1140.75,1140.50,1140.50,3,53,56.00
11/21/2005,05:51,1140.50,1140.50,1140.50,1140.50,0,1,1.00
11/21/2005,05:52,1140.75,1140.75,1140.75,1140.75,3,0,3.00
11/21/2005,05:54,1140.50,1140.75,1140.50,1140.75,3,1,4.00
11/21/2005,05:56,1140.75,1140.75,1140.75,1140.75,3,0,3.00
11/21/2005,05:57,1140.50,1140.50,1140.50,1140.50,0,17,17.00
11/21/2005,05:58,1140.50,1140.50,1140.25,1140.50,3,52,55.00
11/21/2005,05:59,1140.25,1140.50,1140.25,1140.50,19,1,20.00
11/21/2005,06:00,1140.50,1140.50,1140.50,1140.50,10,0,10.00
11/21/2005,06:01,1140.75,1140.75,1140.50,1140.50,3,55,58.00
11/21/2005,06:02,1140.50,1140.50,1140.25,1140.50,70,11,81.00
11/21/2005,06:03,1140.50,1140.50,1140.50,1140.50,19,0,19.00
11/21/2005,06:04,1140.50,1140.75,1140.25,1140.50,59,14,73.00
11/21/2005,06:05,1140.50,1140.75,1140.50,1140.75,53,0,53.00
11/21/2005,06:06,1140.75,1140.75,1140.50,1140.50,1,5,6.00
11/21/2005,06:07,1140.50,1140.50,1140.50,1140.50,0,1,1.00
11/21/2005,06:08,1140.75,1140.75,1140.50,1140.50,3,21,24.00
11/21/2005,06:09,1140.50,1140.75,1140.50,1140.50,3,38,41.00
11/21/2005,06:10,1140.50,1140.50,1140.50,1140.50,0,13,13.00
11/21/2005,06:11,1140.50,1140.50,1140.50,1140.50,0,15,15.00
11/21/2005,06:12,1140.50,1140.50,1140.25,1140.50,20,4,24.00
11/21/2005,06:13,1140.75,1140.75,1140.75,1140.75,3,0,3.00
11/21/2005,06:14,1140.50,1140.50,1140.50,1140.50,0,12,12.00
11/21/2005,06:15,1140.75,1140.75,1140.50,1140.50,3,22,25.00
11/21/2005,06:16,1140.50,1140.50,1140.25,1140.25,0,244,244.00
11/21/2005,06:17,1140.50,1140.50,1140.25,1140.50,86,5,91.00
11/21/2005,06:18,1140.50,1140.50,1140.50,1140.50,2,0,2.00
11/21/2005,06:19,1140.75,1140.75,1140.50,1140.75,92,1,93.00
11/21/2005,06:20,1141.00,1141.50,1140.75,1141.25,373,9,382.00
11/21/2005,06:21,1141.25,1141.25,1141.00,1141.00,0,8,8.00
11/21/2005,06:22,1141.00,1141.00,1141.00,1141.00,0,189,189.00
11/21/2005,06:23,1141.00,1141.00,1141.00,1141.00,0,3,3.00
11/21/2005,06:24,1141.00,1141.00,1141.00,1141.00,0,8,8.00
11/21/2005,06:25,1141.00,1141.25,1141.00,1141.25,14,28,42.00
11/21/2005,06:26,1141.25,1141.25,1141.00,1141.00,1,127,128.00
11/21/2005,06:27,1141.00,1141.25,1141.00,1141.25,5,1,6.00
11/21/2005,06:28,1141.25,1141.25,1141.25,1141.25,51,0,51.00
11/21/2005,06:29,1141.25,1141.25,1141.00,1141.00,63,3,66.00
11/21/2005,06:30,1141.00,1141.25,1141.00,1141.00,1,2,3.00
11/21/2005,06:31,1141.25,1141.25,1141.25,1141.25,35,0,35.00
11/21/2005,06:32,1141.25,1141.25,1141.25,1141.25,3,0,3.00
11/21/2005,06:33,1141.25,1141.25,1141.00,1141.00,1,74,75.00
11/21/2005,06:34,1140.75,1140.75,1140.50,1140.75,8,200,208.00
11/21/2005,06:35,1140.50,1140.50,1140.50,1140.50,0,159,159.00
11/21/2005,06:36,1140.75,1140.75,1140.75,1140.75,3,0,3.00
11/21/2005,06:37,1140.50,1140.75,1140.50,1140.75,1,1,2.00
11/21/2005,06:38,1140.50,1140.75,1140.50,1140.50,3,227,230.00
11/21/2005,06:39,1140.25,1140.50,1140.25,1140.50,109,8,117.00
11/21/2005,06:40,1140.50,1140.50,1140.50,1140.50,3,0,3.00
11/21/2005,06:41,1140.25,1140.50,1140.25,1140.25,8,4,12.00
11/21/2005,06:42,1140.25,1140.50,1140.25,1140.50,119,1,120.00
11/21/2005,06:43,1140.50,1140.50,1140.50,1140.50,29,0,29.00
11/21/2005,06:44,1140.50,1140.50,1140.50,1140.50,1,0,1.00
11/21/2005,06:45,1140.75,1140.75,1140.75,1140.75,113,0,113.00
11/21/2005,06:46,1140.75,1140.75,1140.75,1140.75,4,0,4.00
11/21/2005,06:47,1140.50,1140.75,1140.50,1140.75,83,4,87.00
11/21/2005,06:48,1140.75,1141.00,1140.75,1141.00,10,0,10.00
11/21/2005,06:49,1141.00,1141.00,1141.00,1141.00,114,0,114.00
11/21/2005,06:50,1140.75,1140.75,1140.50,1140.50,3,169,172.00
11/21/2005,06:51,1140.25,1140.50,1140.25,1140.25,3,170,173.00
11/21/2005,06:52,1140.50,1140.50,1140.50,1140.50,3,0,3.00
11/21/2005,06:53,1140.25,1140.25,1140.25,1140.25,0,2,2.00
11/21/2005,06:54,1140.50,1140.50,1140.25,1140.50,6,1,7.00
11/21/2005,06:56,1140.50,1140.50,1140.25,1140.25,5,50,55.00
11/21/2005,06:57,1140.25,1140.25,1140.25,1140.25,0,1,1.00
11/21/2005,06:58,1140.25,1140.50,1140.25,1140.25,3,37,40.00
11/21/2005,06:59,1140.25,1140.25,1140.25,1140.25,0,10,10.00
11/21/2005,07:00,1140.50,1140.50,1140.50,1140.50,20,0,20.00
11/21/2005,07:01,1140.50,1140.50,1140.50,1140.50,6,0,6.00
11/21/2005,07:02,1140.50,1140.50,1140.25,1140.25,1,2,3.00
11/21/2005,07:03,1140.25,1140.50,1140.25,1140.25,5,152,157.00
11/21/2005,07:04,1140.25,1140.25,1140.25,1140.25,0,5,5.00
11/21/2005,07:05,1140.25,1140.50,1140.25,1140.50,44,17,61.00
11/21/2005,07:06,1140.25,1140.75,1140.25,1140.50,224,76,300.00
11/21/2005,07:07,1140.50,1140.50,1140.50,1140.50,0,40,40.00
11/21/2005,07:08,1140.50,1140.75,1140.50,1140.50,4,6,10.00
11/21/2005,07:09,1140.50,1140.75,1140.50,1140.75,4,3,7.00
11/21/2005,07:10,1140.50,1140.50,1140.50,1140.50,0,20,20.00
11/21/2005,07:11,1140.50,1140.75,1140.50,1140.75,8,6,14.00
11/21/2005,07:12,1140.75,1140.75,1140.75,1140.75,1,0,1.00
11/21/2005,07:13,1140.75,1140.75,1140.75,1140.75,3,0,3.00
11/21/2005,07:14,1140.75,1140.75,1140.75,1140.75,433,0,433.00
11/21/2005,07:15,1140.75,1141.00,1140.75,1141.00,185,0,185.00
11/21/2005,07:16,1141.00,1141.00,1140.75,1141.00,31,8,39.00
11/21/2005,07:17,1141.00,1141.00,1140.75,1141.00,4,6,10.00
11/21/2005,07:18,1141.00,1141.00,1140.50,1140.50,80,191,271.00
11/21/2005,07:19,1140.50,1140.50,1140.50,1140.50,0,6,6.00
11/21/2005,07:20,1140.75,1140.75,1140.50,1140.75,105,98,203.00
11/21/2005,07:21,1140.50,1140.50,1140.50,1140.50,0,630,630.00
11/21/2005,07:22,1140.50,1140.75,1140.50,1140.75,1,3,4.00
11/21/2005,07:23,1140.75,1141.00,1140.75,1141.00,208,1,209.00
11/21/2005,07:24,1141.00,1141.25,1141.00,1141.25,47,0,47.00
11/21/2005,07:25,1141.25,1141.50,1141.00,1141.50,327,2,329.00
11/21/2005,07:26,1141.25,1141.25,1141.25,1141.25,0,348,348.00
11/21/2005,07:27,1141.25,1141.50,1141.25,1141.25,5,140,145.00
11/21/2005,07:28,1141.25,1141.25,1141.25,1141.25,0,198,198.00
11/21/2005,07:29,1141.25,1141.50,1141.00,1141.50,11,53,64.00
11/21/2005,07:30,1141.25,1141.50,1141.25,1141.25,1,77,78.00
11/21/2005,07:31,1141.00,1141.25,1140.75,1141.00,36,430,466.00
11/21/2005,07:32,1141.00,1141.00,1140.50,1140.50,108,436,544.00
11/21/2005,07:33,1140.75,1140.75,1140.50,1140.75,7,241,248.00
11/21/2005,07:34,1140.50,1140.50,1140.50,1140.50,0,218,218.00
11/21/2005,07:35,1140.75,1141.00,1140.75,1141.00,149,0,149.00
11/21/2005,07:36,1141.00,1141.00,1140.75,1140.75,211,113,324.00
11/21/2005,07:37,1140.75,1141.00,1140.75,1140.75,90,10,100.00
11/21/2005,07:38,1140.75,1141.00,1140.75,1140.75,3,264,267.00
11/21/2005,07:39,1140.75,1140.75,1140.75,1140.75,0,100,100.00
11/21/2005,07:40,1140.75,1141.00,1140.75,1140.75,1,82,83.00
11/21/2005,07:41,1140.75,1141.00,1140.75,1141.00,37,5,42.00
11/21/2005,07:42,1141.00,1141.00,1140.75,1140.75,2,11,13.00
11/21/2005,07:43,1140.75,1140.75,1140.75,1140.75,0,1,1.00
11/21/2005,07:44,1140.75,1141.25,1140.75,1141.25,77,3,80.00
11/21/2005,07:45,1141.00,1141.25,1141.00,1141.25,15,53,68.00
11/21/2005,07:46,1141.25,1141.50,1141.25,1141.25,195,103,298.00
11/21/2005,07:48,1141.25,1141.25,1141.25,1141.25,0,62,62.00
11/21/2005,07:49,1141.25,1141.25,1141.25,1141.25,0,2,2.00
11/21/2005,07:50,1141.25,1141.25,1141.00,1141.00,0,12,12.00
11/21/2005,07:51,1141.00,1141.25,1141.00,1141.25,46,2,48.00
11/21/2005,07:52,1141.00,1141.25,1141.00,1141.25,102,8,110.00
11/21/2005,07:53,1141.00,1141.25,1141.00,1141.25,3,313,316.00
11/21/2005,07:54,1141.00,1141.00,1141.00,1141.00,0,49,49.00
11/21/2005,07:55,1141.00,1141.25,1141.00,1141.25,21,1,22.00
11/21/2005,07:56,1141.25,1141.25,1141.00,1141.25,65,42,107.00
11/21/2005,07:57,1141.25,1141.25,1141.00,1141.00,1,1,2.00
11/21/2005,07:58,1141.00,1141.00,1140.75,1140.75,563,972,1535.00
11/21/2005,07:59,1141.00,1141.00,1140.75,1140.75,54,8,62.00
11/21/2005,08:00,1140.75,1141.00,1140.75,1141.00,1,1,2.00
11/21/2005,08:01,1140.75,1141.00,1140.75,1141.00,20,1,21.00
11/21/2005,08:02,1141.00,1141.00,1141.00,1141.00,136,0,136.00
11/21/2005,08:03,1141.00,1141.00,1140.75,1140.75,17,4,21.00
11/21/2005,08:04,1141.00,1141.00,1141.00,1141.00,101,0,101.00
11/21/2005,08:05,1141.00,1141.00,1141.00,1141.00,15,0,15.00
11/21/2005,08:06,1141.00,1141.25,1140.75,1141.25,180,16,196.00
11/21/2005,08:07,1141.00,1141.25,1141.00,1141.00,205,87,292.00
11/21/2005,08:08,1141.00,1141.00,1141.00,1141.00,0,133,133.00
11/21/2005,08:09,1141.00,1141.00,1140.75,1141.00,25,78,103.00
11/21/2005,08:10,1140.75,1140.75,1140.75,1140.75,0,4,4.00
11/21/2005,08:11,1140.75,1140.75,1140.75,1140.75,0,1,1.00
11/21/2005,08:12,1140.75,1140.75,1140.75,1140.75,0,3,3.00
11/21/2005,08:13,1141.00,1141.00,1140.75,1141.00,149,31,180.00
11/21/2005,08:14,1141.00,1141.00,1140.75,1141.00,66,1,67.00
11/21/2005,08:15,1140.75,1141.00,1140.75,1141.00,64,2,66.00
11/21/2005,08:16,1141.00,1141.00,1140.75,1141.00,89,1,90.00
11/21/2005,08:17,1141.00,1141.00,1141.00,1141.00,66,0,66.00
11/21/2005,08:18,1140.75,1141.00,1140.75,1140.75,1,111,112.00
11/21/2005,08:19,1141.00,1141.00,1140.75,1140.75,2,25,27.00
11/21/2005,08:20,1140.75,1141.00,1140.75,1141.00,6,15,21.00
11/21/2005,08:21,1140.75,1140.75,1140.75,1140.75,0,11,11.00
11/21/2005,08:22,1141.00,1141.00,1141.00,1141.00,175,0,175.00
11/21/2005,08:23,1141.25,1141.25,1140.75,1140.75,302,432,734.00
11/21/2005,08:24,1140.75,1140.75,1140.50,1140.50,0,21,21.00
11/21/2005,08:25,1140.50,1140.75,1140.50,1140.50,5,438,443.00
11/21/2005,08:26,1140.75,1140.75,1140.50,1140.75,7,49,56.00
11/21/2005,08:27,1140.50,1140.75,1140.50,1140.75,15,434,449.00
11/21/2005,08:28,1140.50,1140.75,1140.50,1140.50,18,55,73.00
11/21/2005,08:29,1140.50,1140.50,1140.25,1140.25,58,232,290.00
11/21/2005,08:30,1140.25,1140.50,1140.00,1140.50,316,608,924.00
11/21/2005,08:31,1140.25,1140.50,1140.00,1140.25,966,1026,1992.00
11/21/2005,08:32,1140.00,1140.25,1139.25,1139.25,1597,3375,4972.00
11/21/2005,08:33,1139.50,1139.75,1139.00,1139.50,3051,1712,4763.00
11/21/2005,08:34,1139.50,1139.75,1139.25,1139.50,312,794,1106.00
11/21/2005,08:35,1139.50,1139.75,1139.25,1139.50,1419,251,1670.00
11/21/2005,08:36,1139.50,1140.00,1139.25,1139.25,914,973,1887.00
11/21/2005,08:37,1139.25,1139.75,1139.25,1139.50,1659,356,2015.00
11/21/2005,08:38,1139.25,1139.75,1139.25,1139.50,905,1256,2161.00
11/21/2005,08:39,1139.50,1139.75,1139.25,1139.50,705,878,1583.00
11/21/2005,08:40,1139.50,1140.25,1139.25,1140.00,1816,1789,3605.00
11/21/2005,08:41,1140.00,1140.50,1139.75,1140.25,1534,994,2528.00
11/21/2005,08:42,1140.50,1140.75,1140.00,1140.50,726,1257,1983.00
11/21/2005,08:43,1140.25,1140.50,1140.00,1140.00,687,524,1211.00
11/21/2005,08:44,1140.00,1140.25,1139.50,1140.00,157,1610,1767.00
11/21/2005,08:45,1140.00,1140.00,1139.75,1139.75,261,294,555.00
11/21/2005,08:46,1139.75,1140.25,1139.75,1140.00,712,135,847.00
11/21/2005,08:47,1140.00,1140.25,1139.25,1139.50,809,2385,3194.00
11/21/2005,08:48,1139.50,1139.50,1139.25,1139.25,978,215,1193.00
11/21/2005,08:49,1139.25,1139.50,1138.75,1139.25,2333,2078,4411.00
11/21/2005,08:50,1139.25,1139.75,1139.00,1139.25,1354,951,2305.00
11/21/2005,08:51,1139.50,1139.50,1139.25,1139.50,262,117,379.00
11/21/2005,08:52,1139.25,1139.75,1139.25,1139.50,716,111,827.00
11/21/2005,08:53,1139.50,1140.00,1139.00,1139.25,1438,2265,3703.00
11/21/2005,08:54,1139.00,1139.25,1138.50,1138.50,323,2895,3218.00
11/21/2005,08:55,1138.75,1139.00,1138.50,1138.75,1417,1270,2687.00
11/21/2005,08:56,1139.00,1139.25,1138.50,1139.00,1596,1835,3431.00
11/21/2005,08:57,1139.00,1139.00,1138.50,1139.00,1195,736,1931.00
11/21/2005,08:58,1139.00,1139.25,1138.75,1139.25,814,262,1076.00
11/21/2005,08:59,1139.25,1139.25,1138.75,1139.25,490,1142,1632.00
11/21/2005,09:00,1139.25,1139.25,1138.75,1138.75,355,516,871.00
11/21/2005,09:01,1138.75,1140.00,1138.75,1139.50,2997,1180,4177.00
11/21/2005,09:02,1139.50,1140.25,1139.50,1140.00,2617,678,3295.00
11/21/2005,09:03,1139.75,1140.00,1139.50,1139.50,653,1329,1982.00
11/21/2005,09:04,1139.75,1139.75,1139.50,1139.50,267,273,540.00
11/21/2005,09:05,1139.50,1139.50,1139.00,1139.25,733,1352,2085.00
11/21/2005,09:06,1139.25,1139.75,1139.25,1139.50,421,633,1054.00
11/21/2005,09:07,1139.50,1140.25,1139.25,1140.25,2526,216,2742.00
11/21/2005,09:08,1140.25,1140.25,1139.75,1140.00,385,1763,2148.00
11/21/2005,09:09,1140.00,1140.25,1139.75,1140.00,361,237,598.00
11/21/2005,09:10,1140.25,1140.50,1139.75,1140.25,1345,749,2094.00
11/21/2005,09:11,1140.25,1140.75,1140.25,1140.50,1633,1005,2638.00
11/21/2005,09:12,1140.50,1141.00,1140.00,1140.25,829,1852,2681.00
11/21/2005,09:13,1140.25,1140.50,1140.00,1140.25,723,257,980.00
11/21/2005,09:14,1140.25,1141.25,1140.25,1141.00,5901,293,6194.00
11/21/2005,09:15,1141.25,1141.25,1140.25,1140.25,328,2503,2831.00
11/21/2005,09:16,1140.50,1140.50,1140.25,1140.50,1178,220,1398.00
11/21/2005,09:17,1140.50,1140.75,1140.00,1140.50,1009,1062,2071.00
11/21/2005,09:18,1140.50,1140.75,1139.50,1139.75,547,2419,2966.00
11/21/2005,09:19,1139.75,1140.00,1139.50,1139.75,1277,1540,2817.00
11/21/2005,09:20,1139.75,1140.00,1139.25,1139.50,193,1636,1829.00
11/21/2005,09:21,1139.25,1140.25,1139.00,1140.00,1856,405,2261.00
11/21/2005,09:22,1140.00,1140.25,1139.75,1140.00,321,496,817.00
11/21/2005,09:23,1140.00,1140.00,1139.75,1139.75,427,43,470.00
11/21/2005,09:24,1140.00,1140.50,1139.75,1140.25,1541,329,1870.00
11/21/2005,09:25,1140.25,1140.50,1140.00,1140.25,602,386,988.00
11/21/2005,09:26,1140.25,1140.50,1140.00,1140.50,570,19,589.00
11/21/2005,09:27,1140.50,1140.75,1140.25,1140.75,945,906,1851.00
11/21/2005,09:28,1140.75,1141.00,1140.25,1140.75,1947,1723,3670.00
11/21/2005,09:29,1140.75,1141.25,1140.75,1141.00,802,589,1391.00
11/21/2005,09:30,1141.00,1141.00,1140.50,1140.75,404,477,881.00
11/21/2005,09:31,1140.50,1141.00,1140.50,1140.50,665,775,1440.00
11/21/2005,09:32,1140.75,1141.00,1140.25,1140.50,787,653,1440.00
11/21/2005,09:33,1140.50,1140.75,1140.25,1140.50,348,364,712.00
11/21/2005,09:34,1140.75,1141.00,1140.50,1140.50,578,367,945.00
11/21/2005,09:35,1140.50,1141.75,1140.50,1141.50,5278,896,6174.00
11/21/2005,09:36,1141.50,1141.75,1141.25,1141.75,1293,2149,3442.00
11/21/2005,09:37,1141.75,1142.50,1141.50,1142.25,7204,1234,8438.00
11/21/2005,09:38,1142.00,1142.50,1141.75,1141.75,2686,3239,5925.00
11/21/2005,09:39,1141.75,1142.00,1141.25,1141.25,1532,2196,3728.00
11/21/2005,09:40,1141.25,1142.00,1141.25,1141.75,1600,510,2110.00
11/21/2005,09:41,1141.75,1142.00,1141.50,1141.75,1406,373,1779.00
11/21/2005,09:42,1141.75,1141.75,1141.50,1141.75,698,767,1465.00
11/21/2005,09:43,1141.50,1141.75,1141.50,1141.50,220,162,382.00
11/21/2005,09:44,1141.50,1141.75,1141.50,1141.50,165,190,355.00
11/21/2005,09:45,1141.75,1141.75,1141.25,1141.50,336,1019,1355.00
11/21/2005,09:46,1141.50,1142.00,1141.50,1141.50,837,778,1615.00
11/21/2005,09:47,1141.75,1142.00,1141.75,1142.00,476,24,500.00
11/21/2005,09:48,1141.75,1142.00,1141.50,1141.50,115,910,1025.00
11/21/2005,09:49,1141.75,1141.75,1141.50,1141.50,76,745,821.00
11/21/2005,09:50,1141.50,1141.75,1141.50,1141.50,48,196,244.00
11/21/2005,09:51,1141.75,1142.00,1141.50,1142.00,597,206,803.00
11/21/2005,09:52,1142.00,1142.50,1141.75,1142.25,2594,190,2784.00
11/21/2005,09:53,1142.50,1142.75,1142.25,1142.75,5143,774,5917.00
11/21/2005,09:54,1142.50,1142.75,1142.25,1142.25,2058,2051,4109.00
11/21/2005,09:55,1142.50,1143.25,1142.25,1143.00,4854,1763,6617.00
11/21/2005,09:56,1143.00,1143.75,1142.75,1143.50,5259,2165,7424.00
11/21/2005,09:57,1143.50,1143.75,1143.25,1143.50,3588,1947,5535.00
11/21/2005,09:58,1143.75,1143.75,1143.00,1143.00,935,2548,3483.00
11/21/2005,09:59,1143.00,1143.25,1142.75,1143.00,337,672,1009.00
11/21/2005,10:00,1143.00,1143.25,1143.00,1143.00,1622,825,2447.00
11/21/2005,10:01,1143.25,1143.50,1143.00,1143.25,1149,775,1924.00
11/21/2005,10:02,1143.25,1143.50,1143.00,1143.50,620,66,686.00
11/21/2005,10:03,1143.25,1143.75,1143.25,1143.75,1049,649,1698.00
11/21/2005,10:04,1143.50,1144.25,1143.00,1143.25,2852,3210,6062.00
11/21/2005,10:05,1143.25,1143.25,1142.75,1143.00,329,1485,1814.00
11/21/2005,10:06,1142.75,1143.00,1142.50,1142.50,881,594,1475.00
11/21/2005,10:07,1142.50,1143.25,1142.50,1143.00,1055,153,1208.00
11/21/2005,10:08,1143.25,1143.25,1142.75,1142.75,31,371,402.00
11/21/2005,10:09,1142.75,1143.00,1142.50,1142.75,423,706,1129.00
11/21/2005,10:10,1142.50,1143.00,1142.50,1143.00,765,415,1180.00
11/21/2005,10:11,1143.00,1143.00,1142.50,1142.75,362,356,718.00
11/21/2005,10:12,1142.75,1143.00,1142.75,1143.00,789,419,1208.00
11/21/2005,10:13,1142.75,1143.25,1142.50,1142.50,216,420,636.00
11/21/2005,10:14,1142.50,1143.00,1142.50,1142.75,236,121,357.00
11/21/2005,10:15,1142.75,1142.75,1141.75,1142.25,508,3064,3572.00
11/21/2005,10:16,1142.25,1142.25,1141.25,1141.25,1837,4701,6538.00
11/21/2005,10:17,1141.25,1141.50,1141.00,1141.50,634,2142,2776.00
11/21/2005,10:18,1141.50,1141.75,1141.25,1141.50,1346,878,2224.00
11/21/2005,10:19,1141.75,1142.00,1141.50,1141.75,1629,463,2092.00
11/21/2005,10:20,1142.00,1142.00,1141.50,1141.75,103,409,512.00
11/21/2005,10:21,1141.75,1141.75,1141.50,1141.50,97,169,266.00
11/21/2005,10:22,1141.50,1142.00,1141.50,1141.75,882,127,1009.00
11/21/2005,10:23,1141.75,1142.25,1141.75,1142.00,960,65,1025.00
11/21/2005,10:24,1142.00,1142.25,1141.75,1142.00,679,680,1359.00
11/21/2005,10:25,1142.25,1142.25,1142.00,1142.00,90,85,175.00
11/21/2005,10:26,1142.25,1142.25,1142.00,1142.00,98,303,401.00
11/21/2005,10:27,1142.00,1142.25,1141.75,1142.25,187,86,273.00
11/21/2005,10:28,1142.00,1142.50,1142.00,1142.25,392,340,732.00
11/21/2005,10:29,1142.25,1142.25,1141.75,1141.75,149,887,1036.00
11/21/2005,10:30,1142.00,1142.25,1141.75,1142.00,432,66,498.00
11/21/2005,10:31,1142.00,1142.25,1142.00,1142.00,244,922,1166.00
11/21/2005,10:32,1142.00,1142.25,1141.75,1141.75,236,1570,1806.00
11/21/2005,10:33,1141.75,1142.00,1141.25,1141.50,933,3457,4390.00
11/21/2005,10:34,1141.50,1141.50,1141.00,1141.50,583,617,1200.00
11/21/2005,10:35,1141.50,1141.75,1141.25,1141.50,920,459,1379.00
11/21/2005,10:36,1141.75,1141.75,1141.00,1141.25,1082,1960,3042.00
11/21/2005,10:37,1141.25,1141.50,1141.00,1141.25,755,48,803.00
11/21/2005,10:38,1141.25,1141.50,1140.75,1141.25,748,1385,2133.00
11/21/2005,10:39,1141.00,1141.25,1140.25,1140.50,997,3776,4773.00
11/21/2005,10:40,1140.50,1140.50,1140.25,1140.50,350,285,635.00
11/21/2005,10:41,1140.50,1140.75,1140.25,1140.75,729,67,796.00
11/21/2005,10:42,1140.75,1141.00,1140.50,1140.75,1296,296,1592.00
11/21/2005,10:43,1140.75,1141.00,1140.25,1140.75,731,796,1527.00
11/21/2005,10:44,1140.75,1141.00,1140.75,1140.75,77,34,111.00
11/21/2005,10:45,1141.00,1141.50,1140.50,1141.50,2981,892,3873.00
11/21/2005,10:46,1141.50,1141.50,1141.00,1141.00,814,954,1768.00
11/21/2005,10:47,1141.25,1141.25,1141.00,1141.00,95,462,557.00
11/21/2005,10:48,1141.00,1141.25,1140.75,1141.00,18,255,273.00
11/21/2005,10:49,1140.75,1141.00,1140.50,1141.00,837,684,1521.00
11/21/2005,10:50,1140.75,1141.50,1140.75,1141.25,932,194,1126.00
11/21/2005,10:51,1141.25,1141.75,1141.00,1141.50,1096,147,1243.00
11/21/2005,10:52,1141.75,1141.75,1141.25,1141.50,167,368,535.00
11/21/2005,10:53,1141.50,1141.75,1141.25,1141.75,282,78,360.00
11/21/2005,10:54,1141.75,1142.00,1141.50,1142.00,901,87,988.00
11/21/2005,10:55,1142.00,1142.00,1141.50,1141.50,197,635,832.00
11/21/2005,10:56,1141.50,1141.75,1141.50,1141.50,17,92,109.00
11/21/2005,10:57,1141.50,1141.75,1141.25,1141.25,45,596,641.00
11/21/2005,10:58,1141.50,1141.50,1141.00,1141.00,90,535,625.00
11/21/2005,10:59,1141.00,1141.25,1140.75,1141.25,308,395,703.00
11/21/2005,11:00,1141.25,1141.50,1141.25,1141.25,156,407,563.00
11/21/2005,11:01,1141.25,1141.25,1141.00,1141.00,66,91,157.00
11/21/2005,11:02,1141.00,1141.50,1141.00,1141.50,464,24,488.00
11/21/2005,11:03,1141.25,1141.50,1141.25,1141.50,100,37,137.00
11/21/2005,11:04,1141.25,1141.75,1141.25,1141.50,525,225,750.00
11/21/2005,11:05,1141.75,1141.75,1141.50,1141.50,82,381,463.00
11/21/2005,11:06,1141.25,1141.50,1141.25,1141.25,38,10,48.00
11/21/2005,11:07,1141.50,1141.50,1141.25,1141.50,7,3,10.00
11/21/2005,11:08,1141.25,1141.50,1141.25,1141.25,58,85,143.00
11/21/2005,11:09,1141.25,1141.25,1140.25,1140.25,131,1934,2065.00
11/21/2005,11:10,1140.25,1140.50,1140.00,1140.25,536,2369,2905.00
11/21/2005,11:11,1140.25,1140.50,1140.25,1140.50,244,180,424.00
11/21/2005,11:12,1140.50,1140.75,1140.25,1140.50,405,244,649.00
11/21/2005,11:13,1140.50,1140.75,1140.25,1140.50,224,288,512.00
11/21/2005,11:14,1140.50,1141.25,1140.50,1141.00,1387,451,1838.00
11/21/2005,11:15,1141.00,1141.00,1140.75,1141.00,319,40,359.00
11/21/2005,11:16,1141.00,1141.25,1140.75,1141.00,150,207,357.00
11/21/2005,11:17,1141.00,1141.00,1140.75,1141.00,142,17,159.00
11/21/2005,11:18,1140.75,1141.00,1140.75,1140.75,395,159,554.00
11/21/2005,11:19,1141.00,1141.00,1140.00,1140.50,353,1334,1687.00
11/21/2005,11:20,1140.75,1141.50,1140.50,1141.00,1877,1838,3715.00
11/21/2005,11:21,1141.00,1141.50,1140.75,1141.25,937,295,1232.00
11/21/2005,11:22,1141.25,1141.75,1141.25,1141.50,615,193,808.00
11/21/2005,11:23,1141.50,1141.75,1141.25,1141.50,725,115,840.00
11/21/2005,11:24,1141.50,1141.75,1141.25,1141.75,333,339,672.00
11/21/2005,11:25,1141.75,1142.25,1141.75,1142.00,2392,447,2839.00
11/21/2005,11:26,1142.00,1142.00,1141.50,1141.75,70,681,751.00
11/21/2005,11:27,1141.75,1141.75,1141.25,1141.50,238,571,809.00
11/21/2005,11:28,1141.25,1141.50,1141.25,1141.50,328,130,458.00
11/21/2005,11:29,1141.50,1141.50,1140.75,1140.75,58,1661,1719.00
11/21/2005,11:30,1140.75,1141.00,1140.75,1141.00,32,75,107.00
11/21/2005,11:31,1140.75,1141.25,1140.75,1141.25,1092,29,1121.00
11/21/2005,11:32,1141.00,1141.75,1141.00,1141.50,641,469,1110.00
11/21/2005,11:33,1141.50,1141.50,1141.00,1141.00,22,634,656.00
11/21/2005,11:34,1141.25,1141.75,1141.25,1141.50,713,103,816.00
11/21/2005,11:35,1141.50,1141.50,1141.00,1141.00,97,656,753.00
11/21/2005,11:36,1141.00,1141.25,1141.00,1141.00,6,341,347.00
11/21/2005,11:37,1141.25,1141.25,1141.00,1141.00,11,3,14.00
11/21/2005,11:38,1141.25,1141.50,1141.00,1141.50,422,19,441.00
11/21/2005,11:39,1141.25,1141.75,1141.25,1141.50,460,431,891.00
11/21/2005,11:40,1141.75,1141.75,1141.50,1141.75,52,11,63.00
11/21/2005,11:41,1141.50,1141.75,1141.50,1141.75,59,16,75.00
11/21/2005,11:42,1141.50,1142.00,1141.50,1142.00,668,773,1441.00
11/21/2005,11:43,1141.75,1142.25,1141.50,1142.00,681,1472,2153.00
11/21/2005,11:44,1142.00,1142.25,1141.75,1141.75,859,494,1353.00
11/21/2005,11:45,1142.00,1142.00,1141.75,1142.00,220,25,245.00
11/21/2005,11:46,1142.00,1142.25,1142.00,1142.00,450,35,485.00
11/21/2005,11:47,1142.00,1142.25,1141.75,1141.75,33,646,679.00
11/21/2005,11:48,1142.00,1142.00,1141.75,1142.00,588,8,596.00
11/21/2005,11:49,1142.00,1142.00,1141.75,1142.00,44,30,74.00
11/21/2005,11:50,1141.75,1142.00,1141.50,1141.50,23,285,308.00
11/21/2005,11:51,1141.75,1141.75,1141.00,1141.25,197,1223,1420.00
11/21/2005,11:52,1141.25,1141.50,1141.25,1141.25,29,261,290.00
11/21/2005,11:53,1141.25,1141.75,1141.25,1141.50,249,84,333.00
11/21/2005,11:54,1141.75,1141.75,1141.25,1141.50,63,64,127.00
11/21/2005,11:55,1141.75,1142.25,1141.75,1141.75,723,381,1104.00
11/21/2005,11:56,1142.00,1142.25,1141.75,1142.00,356,138,494.00
11/21/2005,11:57,1142.25,1142.50,1142.00,1142.00,1660,816,2476.00
11/21/2005,11:58,1142.00,1142.00,1141.75,1142.00,58,620,678.00
11/21/2005,11:59,1141.75,1142.00,1141.75,1141.75,13,16,29.00
11/21/2005,12:00,1142.00,1142.00,1141.75,1141.75,44,297,341.00
11/21/2005,12:01,1141.75,1142.00,1141.75,1141.75,14,300,314.00
11/21/2005,12:02,1141.75,1141.75,1141.50,1141.75,30,299,329.00
11/21/2005,12:03,1141.50,1142.00,1141.50,1142.00,301,29,330.00
11/21/2005,12:04,1142.00,1142.00,1141.25,1141.25,40,752,792.00
11/21/2005,12:05,1141.25,1141.75,1141.00,1141.25,694,832,1526.00
11/21/2005,12:06,1141.25,1141.50,1141.00,1141.25,355,159,514.00
11/21/2005,12:07,1141.25,1141.50,1141.00,1141.50,535,472,1007.00
11/21/2005,12:08,1141.50,1141.50,1141.25,1141.25,34,556,590.00
11/21/2005,12:09,1141.25,1141.25,1141.00,1141.00,135,197,332.00
11/21/2005,12:10,1141.00,1141.25,1140.50,1140.75,83,2716,2799.00
11/21/2005,12:11,1140.50,1141.25,1140.50,1141.00,524,228,752.00
11/21/2005,12:12,1141.00,1141.25,1140.75,1141.00,189,71,260.00
11/21/2005,12:13,1141.00,1141.50,1141.00,1141.25,1052,17,1069.00
11/21/2005,12:14,1141.50,1141.50,1141.25,1141.25,25,34,59.00
11/21/2005,12:15,1141.50,1141.75,1141.25,1141.75,703,17,720.00
11/21/2005,12:16,1141.75,1141.75,1141.50,1141.50,30,265,295.00
11/21/2005,12:17,1141.50,1141.75,1141.50,1141.50,57,20,77.00
11/21/2005,12:18,1141.50,1142.00,1141.50,1142.00,327,132,459.00
11/21/2005,12:19,1142.00,1142.00,1141.50,1141.50,120,110,230.00
11/21/2005,12:20,1141.75,1141.75,1141.25,1141.25,75,440,515.00
11/21/2005,12:21,1141.25,1141.50,1141.25,1141.25,2,643,645.00
11/21/2005,12:22,1141.25,1141.50,1141.25,1141.50,15,157,172.00
11/21/2005,12:23,1141.50,1141.50,1141.00,1141.25,69,346,415.00
11/21/2005,12:24,1141.25,1141.50,1141.25,1141.25,3,20,23.00
11/21/2005,12:25,1141.50,1141.50,1141.25,1141.50,22,23,45.00
11/21/2005,12:26,1141.50,1141.75,1141.25,1141.50,409,11,420.00
11/21/2005,12:27,1141.75,1141.75,1141.25,1141.50,65,48,113.00
11/21/2005,12:28,1141.25,1141.50,1141.25,1141.50,47,12,59.00
11/21/2005,12:29,1141.25,1141.75,1141.25,1141.50,179,124,303.00
11/21/2005,12:30,1141.50,1141.75,1141.25,1141.75,164,212,376.00
11/21/2005,12:31,1141.50,1141.75,1141.50,1141.50,27,28,55.00
11/21/2005,12:32,1141.75,1141.75,1141.50,1141.75,28,29,57.00
11/21/2005,12:33,1141.75,1141.75,1141.50,1141.75,49,4,53.00
11/21/2005,12:34,1141.75,1142.00,1141.50,1141.75,271,141,412.00
11/21/2005,12:35,1141.75,1141.75,1141.50,1141.50,28,6,34.00
11/21/2005,12:36,1141.75,1141.75,1141.50,1141.50,43,12,55.00
11/21/2005,12:37,1141.75,1142.00,1141.50,1141.75,163,64,227.00
11/21/2005,12:38,1141.75,1142.25,1141.75,1142.25,1087,91,1178.00
11/21/2005,12:39,1142.25,1142.50,1142.00,1142.25,865,391,1256.00
11/21/2005,12:40,1142.25,1143.00,1142.25,1143.00,2095,45,2140.00
11/21/2005,12:41,1143.00,1143.00,1142.25,1142.25,1394,1338,2732.00
11/21/2005,12:42,1142.50,1142.50,1141.75,1141.75,78,1740,1818.00
11/21/2005,12:43,1141.75,1142.00,1141.75,1142.00,23,101,124.00
11/21/2005,12:44,1142.00,1142.50,1142.00,1142.00,1176,61,1237.00
11/21/2005,12:45,1142.25,1142.25,1142.00,1142.00,5,268,273.00
11/21/2005,12:46,1142.00,1142.00,1141.75,1142.00,157,37,194.00
11/21/2005,12:47,1142.00,1142.00,1141.75,1142.00,135,9,144.00
11/21/2005,12:48,1142.00,1142.00,1141.50,1141.50,140,709,849.00
11/21/2005,12:49,1141.50,1141.75,1141.50,1141.75,236,12,248.00
11/21/2005,12:50,1142.00,1142.25,1141.75,1142.00,261,364,625.00
11/21/2005,12:51,1141.75,1142.00,1141.75,1141.75,122,186,308.00
11/21/2005,12:52,1141.75,1142.25,1141.75,1142.00,227,91,318.00
11/21/2005,12:53,1142.00,1142.25,1141.75,1142.00,74,60,134.00
11/21/2005,12:54,1142.25,1142.75,1142.25,1142.75,1108,50,1158.00
11/21/2005,12:55,1142.75,1143.00,1142.50,1143.00,389,258,647.00
11/21/2005,12:56,1143.00,1143.25,1142.75,1142.75,642,279,921.00
11/21/2005,12:57,1143.00,1143.25,1142.75,1143.00,951,386,1337.00
11/21/2005,12:58,1143.00,1143.50,1143.00,1143.50,1660,242,1902.00
11/21/2005,12:59,1143.25,1143.75,1143.00,1143.00,607,795,1402.00
11/21/2005,13:00,1143.00,1143.25,1142.50,1142.75,324,1979,2303.00
11/21/2005,13:01,1143.00,1143.25,1142.75,1142.75,717,343,1060.00
11/21/2005,13:02,1143.00,1143.25,1142.75,1143.25,248,149,397.00
11/21/2005,13:03,1143.25,1143.50,1143.25,1143.50,834,896,1730.00
11/21/2005,13:04,1143.50,1143.50,1143.00,1143.00,248,618,866.00
11/21/2005,13:05,1143.25,1143.50,1143.00,1143.25,217,185,402.00
11/21/2005,13:06,1143.25,1143.50,1142.75,1142.75,159,695,854.00
11/21/2005,13:07,1142.75,1143.00,1142.75,1142.75,65,99,164.00
11/21/2005,13:08,1142.75,1143.00,1142.50,1142.50,218,839,1057.00
11/21/2005,13:09,1142.75,1142.75,1142.50,1142.75,7,94,101.00
11/21/2005,13:10,1142.75,1143.00,1142.50,1143.00,541,173,714.00
11/21/2005,13:11,1142.75,1143.00,1142.50,1142.50,216,212,428.00
11/21/2005,13:12,1142.75,1142.75,1142.50,1142.75,73,37,110.00
11/21/2005,13:13,1142.75,1142.75,1142.50,1142.75,18,5,23.00
11/21/2005,13:14,1142.75,1143.00,1142.75,1142.75,299,15,314.00
11/21/2005,13:15,1142.75,1142.75,1142.25,1142.50,20,1318,1338.00
11/21/2005,13:16,1142.50,1142.50,1142.00,1142.50,378,855,1233.00
11/21/2005,13:17,1142.50,1142.50,1142.25,1142.25,60,478,538.00
11/21/2005,13:18,1142.50,1142.50,1142.00,1142.25,87,152,239.00
11/21/2005,13:19,1142.25,1142.50,1142.00,1142.50,261,278,539.00
11/21/2005,13:20,1142.25,1142.50,1142.25,1142.50,12,128,140.00
11/21/2005,13:21,1142.50,1142.50,1142.25,1142.50,100,26,126.00
11/21/2005,13:22,1142.50,1142.50,1142.25,1142.50,488,4,492.00
11/21/2005,13:23,1142.50,1143.25,1142.50,1142.75,584,84,668.00
11/21/2005,13:24,1142.75,1143.00,1142.75,1143.00,46,24,70.00
11/21/2005,13:25,1143.00,1143.00,1142.50,1142.75,63,260,323.00
11/21/2005,13:26,1142.75,1143.00,1142.50,1143.00,150,16,166.00
11/21/2005,13:27,1143.00,1143.50,1143.00,1143.00,2120,907,3027.00
11/21/2005,13:28,1143.25,1143.25,1143.00,1143.25,224,75,299.00
11/21/2005,13:29,1143.25,1143.25,1143.00,1143.25,320,4,324.00
11/21/2005,13:30,1143.00,1143.75,1143.00,1143.50,603,474,1077.00
11/21/2005,13:31,1143.75,1143.75,1143.25,1143.25,220,1009,1229.00
11/21/2005,13:32,1143.25,1143.25,1143.00,1143.00,27,294,321.00
11/21/2005,13:33,1143.00,1143.25,1142.75,1142.75,60,1417,1477.00
11/21/2005,13:34,1142.75,1143.00,1142.50,1143.00,182,68,250.00
11/21/2005,13:35,1142.75,1143.00,1142.75,1143.00,17,348,365.00
11/21/2005,13:36,1143.00,1143.50,1142.75,1143.00,554,188,742.00
11/21/2005,13:37,1143.00,1143.75,1143.00,1143.50,1425,138,1563.00
11/21/2005,13:38,1143.50,1144.00,1143.25,1143.75,2005,640,2645.00
11/21/2005,13:39,1143.75,1143.75,1142.75,1142.75,307,2097,2404.00
11/21/2005,13:40,1142.75,1143.00,1142.00,1142.25,623,2081,2704.00
11/21/2005,13:41,1142.25,1143.25,1142.00,1143.00,2149,2363,4512.00
11/21/2005,13:42,1143.00,1143.00,1142.50,1142.50,440,817,1257.00
11/21/2005,13:43,1142.75,1143.25,1142.50,1142.75,454,159,613.00
11/21/2005,13:44,1143.00,1143.00,1142.75,1143.00,579,3,582.00
11/21/2005,13:45,1143.00,1143.25,1142.75,1143.00,296,62,358.00
11/21/2005,13:46,1143.00,1143.00,1142.75,1143.00,16,2,18.00
11/21/2005,13:47,1143.00,1143.00,1142.75,1143.00,230,655,885.00
11/21/2005,13:48,1142.75,1143.00,1142.50,1142.50,34,327,361.00
11/21/2005,13:49,1142.50,1143.00,1142.50,1143.00,217,72,289.00
11/21/2005,13:50,1143.00,1143.50,1143.00,1143.25,1551,1107,2658.00
11/21/2005,13:51,1143.25,1143.25,1142.25,1142.50,1292,2684,3976.00
11/21/2005,13:52,1142.50,1142.75,1142.25,1142.25,213,349,562.00
11/21/2005,13:53,1142.25,1142.75,1142.25,1142.75,236,28,264.00
11/21/2005,13:54,1142.75,1142.75,1142.25,1142.50,113,326,439.00
11/21/2005,13:55,1142.50,1142.50,1142.25,1142.50,75,38,113.00
11/21/2005,13:56,1142.50,1142.75,1142.25,1142.50,113,272,385.00
11/21/2005,13:57,1142.25,1143.00,1142.25,1142.75,836,89,925.00
11/21/2005,13:58,1142.75,1143.25,1142.75,1142.75,571,292,863.00
11/21/2005,13:59,1142.75,1143.25,1142.75,1143.00,491,252,743.00
11/21/2005,14:00,1143.25,1143.25,1142.75,1143.00,88,289,377.00
11/21/2005,14:01,1142.75,1143.00,1142.50,1143.00,107,441,548.00
11/21/2005,14:02,1143.00,1143.00,1142.75,1142.75,50,65,115.00
11/21/2005,14:03,1142.75,1143.25,1142.75,1143.25,344,100,444.00
11/21/2005,14:04,1143.25,1143.50,1143.00,1143.50,851,49,900.00
11/21/2005,14:05,1143.50,1143.75,1143.25,1143.50,938,1188,2126.00
11/21/2005,14:06,1143.50,1143.50,1143.00,1143.25,143,555,698.00
11/21/2005,14:07,1143.25,1143.50,1143.00,1143.25,389,258,647.00
11/21/2005,14:08,1143.25,1143.25,1143.00,1143.25,200,11,211.00
11/21/2005,14:09,1143.25,1143.75,1143.25,1143.50,672,423,1095.00
11/21/2005,14:10,1143.50,1144.25,1143.50,1144.00,3236,410,3646.00
11/21/2005,14:11,1144.00,1144.25,1143.75,1144.25,1028,1247,2275.00
11/21/2005,14:12,1144.25,1144.50,1144.00,1144.25,1976,1465,3441.00
11/21/2005,14:13,1144.25,1144.25,1143.50,1143.75,762,1901,2663.00
11/21/2005,14:14,1143.75,1144.50,1143.75,1144.25,1349,584,1933.00
11/21/2005,14:15,1144.25,1144.25,1144.00,1144.00,1127,336,1463.00
11/21/2005,14:16,1144.00,1144.25,1143.75,1143.75,227,379,606.00
11/21/2005,14:17,1144.00,1144.00,1143.25,1143.50,135,2177,2312.00
11/21/2005,14:18,1143.25,1143.50,1143.00,1143.50,1084,874,1958.00
11/21/2005,14:19,1143.50,1143.50,1143.25,1143.25,32,539,571.00
11/21/2005,14:20,1143.50,1143.50,1143.25,1143.50,34,13,47.00
11/21/2005,14:21,1143.50,1143.75,1143.25,1143.50,1132,269,1401.00
11/21/2005,14:22,1143.50,1143.50,1143.25,1143.50,384,2,386.00
11/21/2005,14:23,1143.75,1143.75,1143.50,1143.75,603,23,626.00
11/21/2005,14:24,1143.75,1144.25,1143.75,1144.00,1522,258,1780.00
11/21/2005,14:25,1143.75,1144.25,1143.50,1143.75,760,979,1739.00
11/21/2005,14:26,1144.00,1144.00,1143.50,1143.75,238,250,488.00
11/21/2005,14:27,1144.00,1144.00,1143.75,1143.75,160,57,217.00
11/21/2005,14:28,1144.00,1144.25,1143.75,1144.00,414,22,436.00
11/21/2005,14:29,1144.00,1144.50,1144.00,1144.25,1056,321,1377.00
11/21/2005,14:30,1144.25,1144.75,1144.00,1144.50,1997,1137,3134.00
11/21/2005,14:31,1144.50,1144.50,1143.75,1144.00,477,1123,1600.00
11/21/2005,14:32,1144.25,1144.25,1144.00,1144.00,86,385,471.00
11/21/2005,14:33,1144.25,1144.50,1144.00,1144.25,479,294,773.00
11/21/2005,14:34,1144.50,1144.75,1144.25,1144.50,1274,23,1297.00
11/21/2005,14:35,1144.50,1145.50,1144.50,1145.50,9199,3025,12224.00
11/21/2005,14:36,1145.50,1146.25,1145.25,1146.00,6084,3066,9150.00
11/21/2005,14:37,1146.00,1146.75,1145.75,1146.25,5968,1736,7704.00
11/21/2005,14:38,1146.25,1146.75,1146.00,1146.25,3172,1671,4843.00
11/21/2005,14:39,1146.25,1146.75,1146.25,1146.50,2197,1127,3324.00
11/21/2005,14:40,1146.50,1147.50,1146.50,1147.50,5464,3556,9020.00
11/21/2005,14:41,1147.50,1147.75,1147.00,1147.00,2731,4498,7229.00
11/21/2005,14:42,1147.00,1147.25,1147.00,1147.25,1180,1206,2386.00
11/21/2005,14:43,1147.25,1147.75,1147.00,1147.50,4180,864,5044.00
11/21/2005,14:44,1147.50,1147.75,1147.25,1147.50,1393,599,1992.00
11/21/2005,14:45,1147.50,1148.00,1147.25,1147.75,3337,1101,4438.00
11/21/2005,14:46,1147.75,1148.00,1147.00,1147.25,1558,4157,5715.00
11/21/2005,14:47,1147.25,1147.75,1147.00,1147.25,1640,1535,3175.00
11/21/2005,14:48,1147.25,1147.25,1146.50,1147.00,1317,4294,5611.00
11/21/2005,14:49,1147.00,1147.00,1146.25,1146.50,118,1550,1668.00
11/21/2005,14:50,1146.25,1146.75,1146.25,1146.50,786,412,1198.00
11/21/2005,14:51,1146.50,1146.75,1146.50,1146.50,1512,569,2081.00
11/21/2005,14:52,1146.75,1147.00,1146.50,1146.75,359,823,1182.00
11/21/2005,14:53,1147.00,1147.00,1146.75,1147.00,551,388,939.00
11/21/2005,14:54,1147.00,1147.00,1146.50,1146.75,650,1437,2087.00
11/21/2005,14:55,1146.75,1147.00,1146.50,1146.50,310,1101,1411.00
11/21/2005,14:56,1146.50,1146.75,1146.25,1146.50,1123,1546,2669.00
11/21/2005,14:57,1146.50,1146.75,1146.50,1146.50,52,1983,2035.00
11/21/2005,14:58,1146.50,1146.50,1146.00,1146.25,971,2760,3731.00
11/21/2005,14:59,1146.25,1146.25,1146.00,1146.25,1546,158,1704.00
11/21/2005,15:00,1146.00,1146.75,1146.00,1146.75,7634,3940,11574.00
11/21/2005,15:01,1146.50,1146.75,1146.25,1146.25,3283,2536,5819.00
11/21/2005,15:02,1146.25,1146.75,1146.25,1146.50,2604,1948,4552.00
11/21/2005,15:03,1146.25,1146.50,1146.25,1146.50,1054,452,1506.00
11/21/2005,15:04,1146.25,1146.75,1146.25,1146.50,1116,178,1294.00
11/21/2005,15:05,1146.50,1146.75,1146.50,1146.50,497,123,620.00
11/21/2005,15:06,1146.50,1147.00,1146.50,1146.75,1978,1482,3460.00
11/21/2005,15:07,1146.75,1147.00,1146.50,1146.75,1138,1429,2567.00
11/21/2005,15:08,1147.00,1147.00,1146.50,1146.50,177,1964,2141.00
11/21/2005,15:09,1146.75,1146.75,1146.50,1146.50,1647,530,2177.00
11/21/2005,15:10,1146.50,1147.00,1146.50,1146.75,1590,1506,3096.00
11/21/2005,15:11,1146.75,1147.00,1146.50,1146.50,177,955,1132.00
11/21/2005,15:12,1146.50,1146.75,1146.25,1146.75,2577,1953,4530.00
11/21/2005,15:13,1146.50,1147.00,1146.50,1146.75,1869,196,2065.00
11/21/2005,15:14,1147.00,1147.00,1146.25,1146.75,896,2121,3017.00
11/21/2005,15:15,1146.75,1147.00,1146.50,1146.75,4165,1580,5745.00
11/21/2005,15:31,1146.50,1146.75,1146.25,1146.25,6,443,449.00
11/21/2005,15:32,1146.50,1146.50,1146.25,1146.50,279,3,282.00
11/21/2005,15:33,1146.50,1146.50,1146.50,1146.50,165,0,165.00
11/21/2005,15:34,1146.50,1146.50,1146.50,1146.50,10,0,10.00
11/21/2005,15:35,1146.25,1146.50,1146.25,1146.25,2,9,11.00
11/21/2005,15:36,1146.50,1146.50,1146.50,1146.50,2,0,2.00
11/21/2005,15:37,1146.50,1146.50,1146.50,1146.50,2,0,2.00
11/21/2005,15:38,1146.25,1146.50,1146.25,1146.50,82,10,92.00
11/21/2005,15:39,1146.50,1146.50,1146.50,1146.50,18,0,18.00
11/21/2005,15:40,1146.50,1146.50,1146.25,1146.25,8,100,108.00
11/21/2005,15:41,1146.50,1146.50,1146.50,1146.50,4,0,4.00
11/21/2005,15:42,1146.50,1146.50,1146.50,1146.50,174,0,174.00
11/21/2005,15:43,1146.50,1146.75,1146.50,1146.75,8,0,8.00
11/21/2005,15:44,1146.75,1146.75,1146.75,1146.75,3,0,3.00
11/21/2005,15:45,1146.50,1146.50,1146.50,1146.50,0,2,2.00
11/21/2005,15:46,1146.50,1146.50,1146.50,1146.50,0,4,4.00
11/21/2005,15:47,1146.50,1146.50,1146.50,1146.50,0,1,1.00
11/21/2005,15:48,1146.50,1146.50,1146.50,1146.50,0,15,15.00
11/21/2005,15:49,1146.50,1146.50,1146.50,1146.50,0,62,62.00
11/21/2005,15:50,1146.50,1146.50,1146.25,1146.50,1,75,76.00
11/21/2005,15:51,1146.50,1146.50,1146.50,1146.50,6,0,6.00
11/21/2005,15:52,1146.50,1146.50,1146.50,1146.50,20,0,20.00
11/21/2005,15:53,1146.50,1146.50,1146.50,1146.50,11,0,11.00
11/21/2005,15:54,1146.50,1146.50,1146.25,1146.50,22,1,23.00
11/21/2005,15:55,1146.50,1146.50,1146.50,1146.50,25,0,25.00
11/21/2005,15:56,1146.50,1146.75,1146.50,1146.50,203,68,271.00
11/21/2005,15:57,1146.50,1146.75,1146.50,1146.50,51,16,67.00
11/21/2005,15:58,1146.50,1146.50,1146.50,1146.50,0,42,42.00
11/21/2005,15:59,1146.50,1146.50,1146.50,1146.50,0,14,14.00
11/21/2005,16:00,1146.50,1146.50,1146.25,1146.25,0,3,3.00
11/21/2005,17:01,1146.50,1146.50,1146.50,1146.50,17,0,17.00
11/21/2005,17:02,1146.25,1146.50,1146.25,1146.50,10,1,11.00
11/21/2005,17:03,1146.50,1146.75,1146.50,1146.75,80,0,80.00
11/21/2005,17:05,1146.75,1146.75,1146.50,1146.50,2,5,7.00
11/21/2005,17:07,1146.50,1146.50,1146.50,1146.50,0,5,5.00
11/21/2005,17:08,1146.75,1146.75,1146.75,1146.75,10,0,10.00
11/21/2005,17:09,1146.75,1146.75,1146.75,1146.75,1,0,1.00
11/21/2005,17:10,1146.75,1146.75,1146.75,1146.75,2,0,2.00
11/21/2005,17:12,1146.75,1146.75,1146.75,1146.75,6,0,6.00
11/21/2005,17:14,1146.75,1146.75,1146.75,1146.75,3,0,3.00
11/21/2005,17:19,1146.50,1146.50,1146.50,1146.50,0,1,1.00
11/21/2005,17:20,1146.75,1146.75,1146.75,1146.75,1,0,1.00
11/21/2005,17:21,1146.75,1146.75,1146.50,1146.50,1,5,6.00
11/21/2005,17:23,1146.75,1146.75,1146.75,1146.75,2,0,2.00
11/21/2005,17:26,1146.50,1146.50,1146.50,1146.50,0,61,61.00
11/21/2005,17:28,1146.50,1146.50,1146.50,1146.50,0,1,1.00
11/21/2005,17:30,1146.75,1146.75,1146.75,1146.75,20,0,20.00
11/21/2005,17:36,1146.75,1146.75,1146.50,1146.50,1,1,2.00
11/21/2005,17:41,1146.50,1146.50,1146.50,1146.50,0,36,36.00
11/21/2005,17:43,1146.75,1146.75,1146.75,1146.75,25,0,25.00
11/21/2005,17:45,1146.75,1146.75,1146.75,1146.75,1,0,1.00
11/21/2005,17:47,1146.75,1147.00,1146.75,1147.00,132,0,132.00
11/21/2005,17:48,1146.75,1146.75,1146.75,1146.75,0,3,3.00
11/21/2005,17:50,1146.75,1147.00,1146.75,1146.75,7,25,32.00
11/21/2005,17:53,1147.00,1147.00,1147.00,1147.00,1,0,1.00
11/21/2005,17:54,1146.75,1146.75,1146.75,1146.75,0,8,8.00
11/21/2005,17:55,1146.75,1146.75,1146.75,1146.75,0,66,66.00
11/21/2005,17:56,1146.75,1146.75,1146.75,1146.75,0,19,19.00
11/21/2005,17:57,1146.75,1146.75,1146.75,1146.75,0,3,3.00
11/21/2005,18:02,1146.75,1146.75,1146.75,1146.75,0,1,1.00
11/21/2005,18:06,1146.50,1146.50,1146.50,1146.50,0,1,1.00
11/21/2005,18:11,1146.75,1146.75,1146.75,1146.75,69,0,69.00
11/21/2005,18:12,1146.75,1146.75,1146.75,1146.75,58,0,58.00
11/21/2005,18:14,1146.75,1146.75,1146.50,1146.50,5,3,8.00
11/21/2005,18:16,1146.75,1146.75,1146.75,1146.75,99,0,99.00
11/21/2005,18:17,1146.75,1146.75,1146.75,1146.75,6,0,6.00
11/21/2005,18:18,1147.00,1147.00,1147.00,1147.00,3,0,3.00
11/21/2005,18:20,1146.75,1146.75,1146.75,1146.75,0,11,11.00
11/21/2005,18:21,1146.50,1146.50,1146.50,1146.50,0,1,1.00
11/21/2005,18:22,1146.50,1146.75,1146.50,1146.50,2,244,246.00
11/21/2005,18:23,1146.50,1146.50,1146.50,1146.50,0,2,2.00
11/21/2005,18:26,1146.50,1146.50,1146.50,1146.50,0,12,12.00
11/21/2005,18:28,1146.50,1146.50,1146.50,1146.50,0,36,36.00
11/21/2005,18:29,1146.50,1146.50,1146.50,1146.50,0,10,10.00
11/21/2005,18:30,1146.50,1146.50,1146.50,1146.50,0,1,1.00
11/21/2005,18:31,1146.50,1146.50,1146.50,1146.50,0,10,10.00
11/21/2005,18:32,1146.50,1146.50,1146.50,1146.50,0,4,4.00
11/21/2005,18:34,1146.50,1146.50,1146.50,1146.50,0,18,18.00
11/21/2005,18:38,1146.50,1146.50,1146.50,1146.50,0,1,1.00
11/21/2005,18:40,1146.50,1146.50,1146.25,1146.25,0,10,10.00
11/21/2005,18:43,1146.50,1146.50,1146.50,1146.50,25,0,25.00
11/21/2005,18:44,1146.50,1146.50,1146.25,1146.25,1,2,3.00
11/21/2005,18:45,1146.50,1146.50,1146.50,1146.50,13,0,13.00
11/21/2005,18:46,1146.50,1146.50,1146.50,1146.50,19,0,19.00
11/21/2005,18:48,1146.25,1146.25,1146.25,1146.25,0,30,30.00
11/21/2005,18:49,1146.25,1146.25,1146.25,1146.25,0,50,50.00
11/21/2005,18:50,1146.25,1146.25,1146.00,1146.25,5,451,456.00
11/21/2005,18:51,1146.00,1146.00,1146.00,1146.00,0,115,115.00
11/21/2005,18:52,1146.25,1146.25,1146.25,1146.25,1,0,1.00
11/21/2005,18:54,1146.00,1146.00,1146.00,1146.00,0,3,3.00
11/21/2005,18:56,1146.00,1146.00,1146.00,1146.00,0,24,24.00
11/21/2005,18:57,1146.00,1146.00,1146.00,1146.00,0,21,21.00
11/21/2005,18:58,1146.25,1146.25,1146.25,1146.25,1,0,1.00
11/21/2005,19:00,1146.00,1146.00,1146.00,1146.00,0,12,12.00
11/21/2005,19:01,1146.00,1146.25,1146.00,1146.25,1,1,2.00
11/21/2005,19:02,1146.25,1146.25,1146.25,1146.25,1,0,1.00
11/21/2005,19:03,1146.00,1146.00,1146.00,1146.00,0,8,8.00
11/21/2005,19:07,1146.00,1146.00,1146.00,1146.00,0,123,123.00
11/21/2005,19:11,1146.00,1146.25,1146.00,1146.25,1,1,2.00
11/21/2005,19:13,1146.25,1146.25,1146.25,1146.25,12,0,12.00
11/21/2005,19:14,1146.00,1146.00,1146.00,1146.00,0,5,5.00
11/21/2005,19:15,1146.25,1146.25,1146.25,1146.25,21,0,21.00
11/21/2005,19:16,1146.00,1146.00,1146.00,1146.00,0,5,5.00
11/21/2005,19:17,1146.00,1146.00,1146.00,1146.00,0,2,2.00
11/21/2005,19:18,1146.00,1146.00,1146.00,1146.00,0,1,1.00
11/21/2005,19:19,1146.00,1146.00,1146.00,1146.00,0,8,8.00
11/21/2005,19:20,1146.00,1146.00,1146.00,1146.00,0,103,103.00
11/21/2005,19:22,1146.00,1146.00,1146.00,1146.00,0,1,1.00
11/21/2005,19:23,1146.00,1146.00,1146.00,1146.00,0,5,5.00
11/21/2005,19:24,1146.25,1146.25,1146.25,1146.25,4,0,4.00
11/21/2005,19:25,1146.25,1146.25,1146.00,1146.00,6,2,8.00
11/21/2005,19:28,1146.00,1146.00,1146.00,1146.00,0,38,38.00
11/21/2005,19:30,1146.00,1146.00,1146.00,1146.00,0,6,6.00
11/21/2005,19:36,1145.75,1145.75,1145.75,1145.75,0,3,3.00
11/21/2005,19:38,1146.00,1146.00,1146.00,1146.00,10,0,10.00
11/21/2005,19:39,1146.00,1146.00,1146.00,1146.00,23,0,23.00
11/21/2005,19:40,1146.00,1146.00,1145.50,1145.75,68,493,561.00
11/21/2005,19:41,1145.75,1145.75,1145.75,1145.75,13,0,13.00
11/21/2005,19:42,1145.75,1145.75,1145.75,1145.75,36,0,36.00
11/21/2005,19:43,1145.75,1145.75,1145.75,1145.75,19,0,19.00
11/21/2005,19:44,1145.75,1145.75,1145.75,1145.75,6,0,6.00
11/21/2005,19:45,1145.75,1145.75,1145.50,1145.75,4,3,7.00
11/21/2005,19:46,1145.75,1145.75,1145.75,1145.75,8,0,8.00
11/21/2005,19:50,1145.75,1145.75,1145.75,1145.75,2,0,2.00
11/21/2005,19:54,1146.00,1146.00,1146.00,1146.00,3,0,3.00
11/21/2005,19:55,1146.00,1146.00,1146.00,1146.00,2,0,2.00
11/21/2005,19:56,1146.00,1146.00,1146.00,1146.00,14,0,14.00
11/21/2005,19:58,1146.00,1146.00,1145.75,1145.75,6,1,7.00
11/21/2005,20:01,1145.75,1145.75,1145.75,1145.75,0,2,2.00
11/21/2005,20:04,1145.75,1145.75,1145.75,1145.75,0,1,1.00
11/21/2005,20:06,1146.00,1146.00,1146.00,1146.00,1,0,1.00
11/21/2005,20:11,1146.00,1146.00,1146.00,1146.00,27,0,27.00
11/21/2005,20:12,1146.00,1146.00,1146.00,1146.00,6,0,6.00
11/21/2005,20:14,1146.00,1146.00,1146.00,1146.00,27,0,27.00
11/21/2005,20:15,1146.00,1146.00,1146.00,1146.00,1,0,1.00
11/21/2005,20:16,1146.00,1146.00,1146.00,1146.00,4,0,4.00
11/21/2005,20:17,1146.25,1146.25,1146.25,1146.25,1,0,1.00
11/21/2005,20:19,1146.00,1146.00,1146.00,1146.00,0,2,2.00
11/21/2005,20:22,1146.00,1146.25,1146.00,1146.25,6,2,8.00
11/21/2005,20:23,1146.00,1146.00,1146.00,1146.00,0,1,1.00
11/21/2005,20:27,1146.00,1146.00,1146.00,1146.00,0,1,1.00
11/21/2005,20:30,1146.00,1146.00,1146.00,1146.00,0,27,27.00
11/21/2005,20:33,1145.75,1146.00,1145.75,1146.00,1,1,2.00
11/21/2005,20:34,1146.00,1146.00,1146.00,1146.00,10,0,10.00
11/21/2005,20:40,1146.00,1146.00,1146.00,1146.00,1,0,1.00
11/21/2005,20:43,1146.00,1146.00,1146.00,1146.00,1,0,1.00
11/21/2005,20:45,1146.00,1146.00,1146.00,1146.00,55,0,55.00
11/21/2005,20:48,1145.75,1145.75,1145.75,1145.75,0,5,5.00
11/21/2005,20:53,1145.75,1145.75,1145.75,1145.75,0,10,10.00
11/21/2005,20:57,1145.75,1145.75,1145.75,1145.75,0,3,3.00
11/21/2005,21:01,1145.75,1146.00,1145.75,1146.00,2,10,12.00
11/21/2005,21:03,1146.00,1146.00,1146.00,1146.00,95,0,95.00
11/21/2005,21:04,1146.00,1146.00,1145.75,1145.75,15,3,18.00
11/21/2005,21:07,1146.00,1146.00,1146.00,1146.00,36,0,36.00
11/21/2005,21:15,1146.00,1146.00,1146.00,1146.00,33,0,33.00
11/21/2005,21:16,1146.00,1146.00,1146.00,1146.00,1,0,1.00
11/21/2005,21:19,1146.00,1146.00,1146.00,1146.00,16,0,16.00
11/21/2005,21:20,1146.25,1146.25,1146.25,1146.25,2,0,2.00
11/21/2005,21:21,1146.00,1146.00,1146.00,1146.00,0,60,60.00
11/21/2005,21:22,1146.00,1146.00,1145.75,1145.75,0,114,114.00
11/21/2005,21:24,1145.75,1145.75,1145.50,1145.50,0,25,25.00
11/21/2005,21:26,1145.50,1145.50,1145.50,1145.50,0,100,100.00
11/21/2005,21:30,1145.50,1145.50,1145.50,1145.50,0,9,9.00
11/21/2005,21:32,1145.50,1145.50,1145.50,1145.50,0,10,10.00
11/21/2005,21:34,1145.75,1145.75,1145.75,1145.75,2,0,2.00
11/21/2005,21:35,1145.50,1145.50,1145.50,1145.50,0,2,2.00
11/21/2005,21:36,1145.50,1145.50,1145.50,1145.50,0,1,1.00
11/21/2005,21:41,1145.50,1145.50,1145.50,1145.50,0,10,10.00
11/21/2005,21:48,1145.50,1145.50,1145.50,1145.50,0,1,1.00
11/21/2005,21:50,1145.50,1145.50,1145.50,1145.50,0,2,2.00
11/21/2005,21:52,1145.50,1145.50,1145.50,1145.50,0,1,1.00
11/21/2005,21:56,1145.50,1145.50,1145.50,1145.50,0,1,1.00
11/21/2005,21:59,1145.50,1145.50,1145.50,1145.50,0,10,10.00
11/21/2005,22:00,1145.50,1145.50,1145.50,1145.50,0,10,10.00
11/21/2005,22:01,1145.50,1145.50,1145.50,1145.50,0,2,2.00
11/21/2005,22:03,1145.50,1145.50,1145.50,1145.50,0,1,1.00
11/21/2005,22:04,1145.50,1145.50,1145.50,1145.50,0,1,1.00
11/21/2005,22:12,1145.50,1145.50,1145.50,1145.50,0,10,10.00
11/21/2005,22:14,1145.50,1145.50,1145.50,1145.50,0,11,11.00
11/21/2005,22:19,1145.50,1145.50,1145.50,1145.50,0,18,18.00
11/21/2005,22:21,1145.75,1145.75,1145.75,1145.75,31,0,31.00
11/21/2005,22:24,1145.75,1145.75,1145.75,1145.75,3,0,3.00
11/21/2005,22:27,1145.50,1145.50,1145.50,1145.50,0,2,2.00
11/21/2005,22:29,1145.75,1145.75,1145.75,1145.75,5,0,5.00
11/21/2005,22:32,1145.50,1145.50,1145.50,1145.50,0,5,5.00
11/21/2005,22:33,1145.50,1145.50,1145.50,1145.50,0,1,1.00
11/21/2005,22:35,1145.50,1145.50,1145.50,1145.50,0,10,10.00
11/21/2005,22:37,1145.50,1145.50,1145.50,1145.50,0,2,2.00
11/21/2005,22:42,1145.50,1145.50,1145.50,1145.50,0,26,26.00
11/21/2005,22:43,1145.50,1145.50,1145.50,1145.50,0,4,4.00
11/21/2005,22:44,1145.50,1145.50,1145.50,1145.50,0,11,11.00
11/21/2005,22:45,1145.50,1145.50,1145.50,1145.50,0,1,1.00
11/21/2005,22:46,1145.50,1145.50,1145.50,1145.50,0,2,2.00
11/21/2005,22:47,1145.25,1145.25,1145.25,1145.25,0,3,3.00
11/21/2005,22:48,1145.25,1145.25,1145.25,1145.25,0,13,13.00
11/21/2005,22:51,1145.25,1145.25,1145.25,1145.25,0,90,90.00
11/21/2005,22:52,1145.25,1145.25,1145.25,1145.25,0,6,6.00
11/21/2005,22:54,1145.50,1145.50,1145.50,1145.50,1,0,1.00
11/21/2005,22:55,1145.25,1145.25,1145.25,1145.25,0,4,4.00
11/21/2005,22:56,1145.25,1145.50,1145.25,1145.50,1,1,2.00
11/21/2005,22:57,1145.50,1145.50,1145.50,1145.50,120,0,120.00
11/21/2005,22:59,1145.50,1145.50,1145.50,1145.50,80,0,80.00
11/21/2005,23:00,1145.50,1145.50,1145.50,1145.50,8,0,8.00
11/21/2005,23:02,1145.50,1145.50,1145.50,1145.50,2,0,2.00
11/21/2005,23:03,1145.25,1145.25,1145.25,1145.25,0,1,1.00
11/21/2005,23:05,1145.50,1145.50,1145.50,1145.50,2,0,2.00
11/21/2005,23:06,1145.50,1145.50,1145.50,1145.50,10,0,10.00
11/21/2005,23:07,1145.50,1145.50,1145.50,1145.50,20,0,20.00
11/21/2005,23:09,1145.75,1145.75,1145.50,1145.50,30,1,31.00
11/21/2005,23:10,1145.50,1145.50,1145.50,1145.50,0,101,101.00
11/21/2005,23:11,1145.75,1145.75,1145.75,1145.75,1,0,1.00
11/21/2005,23:12,1145.75,1145.75,1145.75,1145.75,10,0,10.00
11/21/2005,23:13,1145.75,1145.75,1145.50,1145.50,10,1,11.00
11/21/2005,23:17,1145.75,1145.75,1145.50,1145.50,31,10,41.00
11/21/2005,23:18,1145.75,1145.75,1145.75,1145.75,5,0,5.00
11/21/2005,23:19,1145.75,1145.75,1145.75,1145.75,1,0,1.00
11/21/2005,23:23,1145.75,1145.75,1145.75,1145.75,1,0,1.00
11/21/2005,23:26,1145.75,1145.75,1145.75,1145.75,3,0,3.00
11/21/2005,23:27,1145.75,1145.75,1145.75,1145.75,2,0,2.00
11/21/2005,23:28,1145.75,1145.75,1145.75,1145.75,10,0,10.00
11/21/2005,23:30,1145.75,1145.75,1145.75,1145.75,59,0,59.00
11/21/2005,23:31,1145.75,1145.75,1145.75,1145.75,15,0,15.00
11/21/2005,23:36,1145.75,1145.75,1145.75,1145.75,1,0,1.00
11/21/2005,23:40,1145.75,1145.75,1145.75,1145.75,19,0,19.00
11/21/2005,23:53,1145.75,1145.75,1145.75,1145.75,4,0,4.00
11/21/2005,23:56,1145.75,1145.75,1145.75,1145.75,23,0,23.00
11/21/2005,23:57,1146.00,1146.00,1146.00,1146.00,8,0,8.00
11/21/2005,23:59,1145.75,1145.75,1145.75,1145.75,0,20,20.00
11/22/2005,00:01,1145.75,1145.75,1145.75,1145.75,0,2,2.00
11/22/2005,00:03,1145.50,1145.50,1145.50,1145.50,0,32,32.00
11/22/2005,00:10,1145.25,1145.25,1145.25,1145.25,0,33,33.00
11/22/2005,00:11,1145.25,1145.25,1145.25,1145.25,0,2,2.00
11/22/2005,00:12,1145.25,1145.25,1145.25,1145.25,0,1,1.00
11/22/2005,00:14,1145.25,1145.25,1145.25,1145.25,0,38,38.00
11/22/2005,00:15,1145.25,1145.25,1145.00,1145.00,0,26,26.00
11/22/2005,00:16,1145.25,1145.25,1145.25,1145.25,2,0,2.00
11/22/2005,00:17,1145.00,1145.00,1145.00,1145.00,0,2,2.00
11/22/2005,00:18,1145.25,1145.25,1145.25,1145.25,2,0,2.00
11/22/2005,00:19,1145.25,1145.25,1145.25,1145.25,6,0,6.00
11/22/2005,00:21,1145.25,1145.50,1145.25,1145.50,70,0,70.00
11/22/2005,00:22,1145.25,1145.25,1145.25,1145.25,0,3,3.00
11/22/2005,00:24,1145.25,1145.25,1145.25,1145.25,0,16,16.00
11/22/2005,00:25,1145.00,1145.00,1145.00,1145.00,0,12,12.00
11/22/2005,00:26,1145.00,1145.25,1145.00,1145.25,2,6,8.00
11/22/2005,00:27,1145.00,1145.25,1145.00,1145.00,21,4,25.00
11/22/2005,00:28,1145.00,1145.25,1145.00,1145.25,10,2,12.00
11/22/2005,00:29,1145.00,1145.00,1145.00,1145.00,0,1,1.00
11/22/2005,00:30,1145.00,1145.00,1145.00,1145.00,0,1,1.00
11/22/2005,00:31,1145.25,1145.25,1145.25,1145.25,1,0,1.00
11/22/2005,00:36,1145.25,1145.25,1145.25,1145.25,1,0,1.00
11/22/2005,00:40,1145.00,1145.00,1145.00,1145.00,0,1,1.00
11/22/2005,00:45,1145.00,1145.00,1145.00,1145.00,0,109,109.00
11/22/2005,00:47,1145.00,1145.00,1145.00,1145.00,0,1,1.00
11/22/2005,00:50,1145.25,1145.25,1145.25,1145.25,45,0,45.00
11/22/2005,00:51,1145.25,1145.25,1145.00,1145.25,17,2,19.00
11/22/2005,00:55,1145.25,1145.50,1145.25,1145.50,12,0,12.00
11/22/2005,00:57,1145.50,1145.75,1145.50,1145.50,7,4,11.00
11/22/2005,00:58,1145.50,1145.50,1145.50,1145.50,0,5,5.00
11/22/2005,00:59,1145.75,1145.75,1145.75,1145.75,10,0,10.00
11/22/2005,01:01,1145.50,1145.50,1145.50,1145.50,0,1,1.00
11/22/2005,01:02,1145.50,1145.75,1145.50,1145.75,14,1,15.00
11/22/2005,01:05,1145.50,1145.50,1145.50,1145.50,0,4,4.00
11/22/2005,01:06,1145.50,1145.50,1145.50,1145.50,0,10,10.00
11/22/2005,01:08,1145.25,1145.25,1145.00,1145.00,0,97,97.00
11/22/2005,01:10,1145.25,1145.25,1145.25,1145.25,5,0,5.00
11/22/2005,01:13,1145.00,1145.00,1145.00,1145.00,0,1,1.00
11/22/2005,01:14,1145.00,1145.25,1145.00,1145.25,24,6,30.00
11/22/2005,01:15,1145.25,1145.25,1145.25,1145.25,1,0,1.00
11/22/2005,01:16,1145.00,1145.00,1145.00,1145.00,0,8,8.00
11/22/2005,01:18,1145.50,1145.50,1145.50,1145.50,1,0,1.00
11/22/2005,01:19,1145.25,1145.25,1145.25,1145.25,0,1,1.00
11/22/2005,01:20,1145.50,1145.50,1145.50,1145.50,1,0,1.00
11/22/2005,01:21,1145.25,1145.25,1145.00,1145.00,0,4,4.00
11/22/2005,01:24,1145.50,1145.50,1145.25,1145.25,1,5,6.00
11/22/2005,01:25,1145.50,1145.50,1145.25,1145.25,1,25,26.00
11/22/2005,01:26,1145.50,1145.50,1145.50,1145.50,1,0,1.00
11/22/2005,01:28,1145.25,1145.25,1145.00,1145.00,0,10,10.00
11/22/2005,01:30,1145.50,1145.50,1145.50,1145.50,1,0,1.00
11/22/2005,01:31,1145.25,1145.25,1145.25,1145.25,0,10,10.00
11/22/2005,01:33,1145.25,1145.25,1145.25,1145.25,0,36,36.00
11/22/2005,01:35,1145.25,1145.25,1145.25,1145.25,0,1,1.00
11/22/2005,01:37,1145.25,1145.25,1145.25,1145.25,0,19,19.00
11/22/2005,01:38,1145.25,1145.25,1145.25,1145.25,0,12,12.00
11/22/2005,01:39,1145.25,1145.25,1145.25,1145.25,0,1,1.00
11/22/2005,01:42,1145.25,1145.25,1145.25,1145.25,0,2,2.00
11/22/2005,01:45,1145.25,1145.25,1145.25,1145.25,0,55,55.00
11/22/2005,01:46,1145.25,1145.50,1145.25,1145.50,77,1,78.00
11/22/2005,01:47,1145.50,1145.50,1145.50,1145.50,5,0,5.00
11/22/2005,01:48,1145.50,1145.75,1145.50,1145.75,61,0,61.00
11/22/2005,01:49,1145.75,1145.75,1145.75,1145.75,74,0,74.00
11/22/2005,01:50,1146.00,1146.00,1146.00,1146.00,1,0,1.00
11/22/2005,01:51,1145.75,1145.75,1145.75,1145.75,0,14,14.00
11/22/2005,01:53,1145.50,1145.50,1145.50,1145.50,0,16,16.00
11/22/2005,01:57,1145.50,1145.50,1145.50,1145.50,0,14,14.00
11/22/2005,01:58,1145.50,1145.50,1145.25,1145.25,0,28,28.00
11/22/2005,01:59,1145.25,1145.50,1145.25,1145.50,11,16,27.00
11/22/2005,02:00,1145.25,1145.50,1144.75,1145.00,13,234,247.00
11/22/2005,02:01,1145.00,1145.00,1144.75,1145.00,30,24,54.00
11/22/2005,02:02,1145.00,1145.00,1144.75,1144.75,34,15,49.00
11/22/2005,02:03,1145.00,1145.00,1144.75,1145.00,119,1,120.00
11/22/2005,02:04,1145.00,1145.25,1144.75,1144.75,21,95,116.00
11/22/2005,02:06,1145.00,1145.25,1145.00,1145.00,32,28,60.00
11/22/2005,02:07,1144.75,1144.75,1144.75,1144.75,0,7,7.00
11/22/2005,02:08,1144.75,1145.00,1144.75,1145.00,13,32,45.00
11/22/2005,02:09,1145.00,1145.00,1144.75,1144.75,45,6,51.00
11/22/2005,02:10,1145.00,1145.00,1145.00,1145.00,63,0,63.00
11/22/2005,02:11,1144.75,1145.00,1144.75,1144.75,28,7,35.00
11/22/2005,02:12,1144.75,1145.00,1144.75,1145.00,28,17,45.00
11/22/2005,02:13,1144.75,1144.75,1144.75,1144.75,0,52,52.00
11/22/2005,02:14,1145.00,1145.00,1145.00,1145.00,3,0,3.00
11/22/2005,02:15,1144.75,1144.75,1144.75,1144.75,0,1,1.00
11/22/2005,02:16,1145.00,1145.00,1144.75,1144.75,3,55,58.00
11/22/2005,02:17,1144.75,1144.75,1144.50,1144.75,20,370,390.00
11/22/2005,02:18,1144.75,1144.75,1144.75,1144.75,132,0,132.00
11/22/2005,02:19,1144.75,1145.00,1144.75,1145.00,57,0,57.00
11/22/2005,02:20,1145.00,1145.00,1144.75,1144.75,10,13,23.00
11/22/2005,02:21,1144.75,1144.75,1144.75,1144.75,0,13,13.00
11/22/2005,02:22,1145.00,1145.00,1145.00,1145.00,3,0,3.00
11/22/2005,02:23,1145.00,1145.00,1145.00,1145.00,1,0,1.00
11/22/2005,02:24,1145.00,1145.00,1145.00,1145.00,4,0,4.00
11/22/2005,02:25,1145.00,1145.00,1145.00,1145.00,23,0,23.00
11/22/2005,02:26,1145.00,1145.00,1145.00,1145.00,2,0,2.00
11/22/2005,02:27,1145.00,1145.00,1145.00,1145.00,38,0,38.00
11/22/2005,02:28,1145.25,1145.25,1145.00,1145.25,11,25,36.00
11/22/2005,02:29,1145.00,1145.25,1145.00,1145.00,3,9,12.00
11/22/2005,02:30,1145.00,1145.00,1144.75,1144.75,1,185,186.00
11/22/2005,02:31,1145.00,1145.00,1144.50,1144.75,5,108,113.00
11/22/2005,02:32,1144.75,1144.75,1144.75,1144.75,7,0,7.00
11/22/2005,02:33,1144.75,1144.75,1144.50,1144.75,26,10,36.00
11/22/2005,02:34,1144.50,1144.75,1144.50,1144.75,12,75,87.00
11/22/2005,02:35,1144.75,1144.75,1144.75,1144.75,52,0,52.00
11/22/2005,02:36,1145.00,1145.00,1144.75,1145.00,4,10,14.00
11/22/2005,02:37,1144.75,1144.75,1144.75,1144.75,0,26,26.00
11/22/2005,02:38,1144.75,1144.75,1144.75,1144.75,0,87,87.00
11/22/2005,02:39,1145.00,1145.00,1145.00,1145.00,5,0,5.00
11/22/2005,02:40,1144.75,1145.00,1144.75,1145.00,40,50,90.00
11/22/2005,02:41,1145.00,1145.25,1145.00,1145.25,23,0,23.00
11/22/2005,02:42,1145.25,1145.25,1145.00,1145.00,6,23,29.00
11/22/2005,02:43,1145.00,1145.00,1145.00,1145.00,0,63,63.00
11/22/2005,02:44,1144.75,1145.00,1144.75,1145.00,3,16,19.00
11/22/2005,02:45,1144.75,1144.75,1144.75,1144.75,0,11,11.00
11/22/2005,02:46,1145.00,1145.00,1144.75,1145.00,16,4,20.00
11/22/2005,02:47,1144.75,1144.75,1144.75,1144.75,0,93,93.00
11/22/2005,02:48,1144.75,1144.75,1144.75,1144.75,0,18,18.00
11/22/2005,02:50,1144.75,1145.00,1144.75,1144.75,3,51,54.00
11/22/2005,02:52,1144.75,1145.00,1144.75,1144.75,1,38,39.00
11/22/2005,02:53,1144.75,1144.75,1144.50,1144.50,0,3,3.00
11/22/2005,02:54,1144.50,1144.75,1144.50,1144.75,38,50,88.00
11/22/2005,02:55,1144.75,1145.00,1144.75,1145.00,157,50,207.00
11/22/2005,02:56,1145.00,1145.00,1145.00,1145.00,10,0,10.00
11/22/2005,02:57,1145.00,1145.00,1145.00,1145.00,3,0,3.00
11/22/2005,02:59,1144.75,1145.00,1144.75,1145.00,4,183,187.00
11/22/2005,03:00,1144.75,1144.75,1144.75,1144.75,0,6,6.00
11/22/2005,03:01,1144.75,1144.75,1144.75,1144.75,0,48,48.00
11/22/2005,03:02,1145.00,1145.00,1144.75,1144.75,3,21,24.00
11/22/2005,03:03,1145.00,1145.00,1145.00,1145.00,1,0,1.00
11/22/2005,03:04,1145.00,1145.00,1145.00,1145.00,6,0,6.00
11/22/2005,03:05,1145.00,1145.00,1145.00,1145.00,34,0,34.00
11/22/2005,03:06,1145.00,1145.00,1145.00,1145.00,6,0,6.00
11/22/2005,03:07,1145.00,1145.00,1145.00,1145.00,5,0,5.00
11/22/2005,03:08,1145.00,1145.00,1145.00,1145.00,4,0,4.00
11/22/2005,03:09,1145.00,1145.00,1145.00,1145.00,137,0,137.00
11/22/2005,03:10,1145.25,1145.25,1145.00,1145.25,139,10,149.00
11/22/2005,03:11,1145.25,1145.25,1145.25,1145.25,115,0,115.00
11/22/2005,03:12,1145.25,1145.25,1145.25,1145.25,1,0,1.00
11/22/2005,03:13,1145.50,1145.50,1145.25,1145.25,3,89,92.00
11/22/2005,03:15,1145.25,1145.25,1145.25,1145.25,0,3,3.00
11/22/2005,03:17,1145.25,1145.25,1145.25,1145.25,0,3,3.00
11/22/2005,03:19,1145.25,1145.25,1145.25,1145.25,0,50,50.00
11/22/2005,03:20,1145.25,1145.25,1145.25,1145.25,0,44,44.00
11/22/2005,03:21,1145.00,1145.00,1145.00,1145.00,0,26,26.00
11/22/2005,03:22,1145.00,1145.00,1145.00,1145.00,0,79,79.00
11/22/2005,03:23,1145.00,1145.25,1145.00,1145.25,3,10,13.00
11/22/2005,03:24,1145.00,1145.00,1145.00,1145.00,0,14,14.00
11/22/2005,03:25,1144.75,1145.00,1144.75,1145.00,3,13,16.00
11/22/2005,03:26,1145.00,1145.00,1145.00,1145.00,9,0,9.00
11/22/2005,03:27,1145.00,1145.00,1145.00,1145.00,1,0,1.00
11/22/2005,03:28,1145.00,1145.00,1145.00,1145.00,12,0,12.00
11/22/2005,03:29,1145.00,1145.00,1145.00,1145.00,10,0,10.00
11/22/2005,03:30,1145.00,1145.00,1145.00,1145.00,10,0,10.00
11/22/2005,03:31,1144.75,1144.75,1144.75,1144.75,0,65,65.00
11/22/2005,03:32,1144.75,1145.00,1144.75,1145.00,4,51,55.00
11/22/2005,03:34,1144.75,1145.00,1144.75,1145.00,3,50,53.00
11/22/2005,03:35,1144.75,1144.75,1144.75,1144.75,0,30,30.00
11/22/2005,03:36,1144.75,1144.75,1144.75,1144.75,0,7,7.00
11/22/2005,03:37,1144.75,1145.00,1144.75,1145.00,4,24,28.00
11/22/2005,03:38,1144.75,1144.75,1144.75,1144.75,0,37,37.00
11/22/2005,03:39,1144.75,1144.75,1144.75,1144.75,0,119,119.00
11/22/2005,03:40,1145.00,1145.00,1144.50,1144.50,3,57,60.00
11/22/2005,03:41,1144.75,1145.00,1144.75,1144.75,3,2,5.00
11/22/2005,03:42,1145.00,1145.00,1145.00,1145.00,4,0,4.00
11/22/2005,03:43,1144.75,1144.75,1144.75,1144.75,0,3,3.00
11/22/2005,03:44,1144.75,1144.75,1144.75,1144.75,0,3,3.00
11/22/2005,03:45,1144.75,1144.75,1144.50,1144.50,0,9,9.00
11/22/2005,03:46,1144.50,1144.50,1144.25,1144.25,0,171,171.00
11/22/2005,03:47,1144.50,1144.75,1144.50,1144.50,149,42,191.00
11/22/2005,03:48,1144.50,1144.75,1144.25,1144.75,5,25,30.00
11/22/2005,03:49,1144.75,1144.75,1144.75,1144.75,23,0,23.00
11/22/2005,03:50,1145.00,1145.00,1145.00,1145.00,3,0,3.00
11/22/2005,03:51,1145.00,1145.00,1145.00,1145.00,1,0,1.00
11/22/2005,03:52,1144.75,1144.75,1144.50,1144.50,0,15,15.00
11/22/2005,03:53,1144.75,1144.75,1144.75,1144.75,4,0,4.00
11/22/2005,03:54,1144.75,1145.00,1144.75,1145.00,34,0,34.00
11/22/2005,03:55,1144.75,1144.75,1144.75,1144.75,0,100,100.00
11/22/2005,03:56,1144.75,1145.00,1144.50,1144.75,10,53,63.00
11/22/2005,03:57,1144.75,1144.75,1144.75,1144.75,10,0,10.00
11/22/2005,03:58,1144.75,1144.75,1144.75,1144.75,103,0,103.00
11/22/2005,03:59,1144.75,1145.00,1144.50,1144.75,4,10,14.00
11/22/2005,04:00,1144.75,1144.75,1144.75,1144.75,0,4,4.00
11/22/2005,04:01,1144.75,1145.00,1144.75,1144.75,12,5,17.00
11/22/2005,04:02,1144.75,1144.75,1144.75,1144.75,0,12,12.00
11/22/2005,04:03,1145.00,1145.00,1144.75,1145.00,6,2,8.00
11/22/2005,04:04,1145.00,1145.00,1144.75,1144.75,4,1,5.00
11/22/2005,04:05,1144.75,1144.75,1144.75,1144.75,0,21,21.00
11/22/2005,04:06,1144.75,1144.75,1144.75,1144.75,0,4,4.00
11/22/2005,04:07,1144.50,1144.50,1144.50,1144.50,0,8,8.00
11/22/2005,04:08,1144.50,1144.50,1144.50,1144.50,0,110,110.00
11/22/2005,04:09,1144.50,1144.50,1144.50,1144.50,0,1,1.00
11/22/2005,04:10,1144.50,1144.50,1144.50,1144.50,0,67,67.00
11/22/2005,04:11,1144.50,1144.50,1144.50,1144.50,0,7,7.00
11/22/2005,04:12,1144.50,1145.00,1144.50,1144.75,124,65,189.00
11/22/2005,04:13,1144.75,1144.75,1144.75,1144.75,0,27,27.00
11/22/2005,04:14,1144.50,1144.50,1144.50,1144.50,0,15,15.00
11/22/2005,04:15,1144.75,1144.75,1144.75,1144.75,18,0,18.00
11/22/2005,04:17,1144.75,1144.75,1144.75,1144.75,1,0,1.00
11/22/2005,04:18,1144.75,1144.75,1144.50,1144.50,100,30,130.00
11/22/2005,04:19,1144.75,1144.75,1144.75,1144.75,5,0,5.00
11/22/2005,04:20,1144.75,1144.75,1144.50,1144.50,5,2,7.00
11/22/2005,04:21,1144.50,1144.50,1144.50,1144.50,0,116,116.00
11/22/2005,04:22,1144.50,1144.50,1144.50,1144.50,0,10,10.00
11/22/2005,04:23,1144.50,1144.75,1144.50,1144.75,109,1,110.00
11/22/2005,04:24,1144.75,1144.75,1144.75,1144.75,1,0,1.00
11/22/2005,04:25,1144.75,1144.75,1144.75,1144.75,2,0,2.00
11/22/2005,04:26,1144.50,1144.50,1144.50,1144.50,0,50,50.00
11/22/2005,04:27,1144.75,1144.75,1144.75,1144.75,1,0,1.00
11/22/2005,04:28,1144.75,1144.75,1144.50,1144.50,37,10,47.00
11/22/2005,04:29,1144.75,1144.75,1144.50,1144.50,249,12,261.00
11/22/2005,04:31,1144.75,1144.75,1144.75,1144.75,25,0,25.00
11/22/2005,04:32,1144.75,1144.75,1144.50,1144.75,7,100,107.00
11/22/2005,04:33,1144.50,1144.75,1144.50,1144.75,1,7,8.00
11/22/2005,04:34,1144.75,1144.75,1144.50,1144.75,2,16,18.00
11/22/2005,04:35,1144.75,1145.00,1144.75,1145.00,51,0,51.00
11/22/2005,04:36,1144.75,1144.75,1144.75,1144.75,0,16,16.00
11/22/2005,04:37,1144.75,1144.75,1144.75,1144.75,0,8,8.00
11/22/2005,04:38,1144.75,1144.75,1144.50,1144.75,25,2,27.00
11/22/2005,04:39,1144.75,1144.75,1144.75,1144.75,25,0,25.00
11/22/2005,04:40,1145.00,1145.00,1145.00,1145.00,1,0,1.00
11/22/2005,04:41,1144.75,1144.75,1144.75,1144.75,0,43,43.00
11/22/2005,04:42,1144.75,1144.75,1144.50,1144.50,0,22,22.00
11/22/2005,04:44,1144.75,1144.75,1144.75,1144.75,2,0,2.00
11/22/2005,04:45,1144.50,1144.75,1144.50,1144.50,8,100,108.00
11/22/2005,04:46,1144.50,1144.50,1144.50,1144.50,0,12,12.00
11/22/2005,04:47,1144.50,1144.50,1144.50,1144.50,0,36,36.00
11/22/2005,04:48,1144.75,1144.75,1144.75,1144.75,2,0,2.00
11/22/2005,04:49,1144.75,1144.75,1144.75,1144.75,18,0,18.00
11/22/2005,04:51,1144.50,1144.50,1144.50,1144.50,0,1,1.00
11/22/2005,04:52,1144.75,1144.75,1144.75,1144.75,1,0,1.00
11/22/2005,04:53,1144.50,1144.75,1144.25,1144.75,42,84,126.00
11/22/2005,04:54,1144.75,1144.75,1144.25,1144.50,47,100,147.00
11/22/2005,04:55,1144.50,1144.50,1144.25,1144.50,12,1,13.00
11/22/2005,04:56,1144.50,1144.50,1144.25,1144.25,14,21,35.00
11/22/2005,04:57,1144.50,1144.50,1144.50,1144.50,3,0,3.00
11/22/2005,04:58,1144.50,1144.50,1144.50,1144.50,7,0,7.00
11/22/2005,04:59,1144.75,1144.75,1144.75,1144.75,12,0,12.00
11/22/2005,05:00,1144.75,1144.75,1144.50,1144.50,1,1,2.00
11/22/2005,05:03,1144.50,1144.75,1144.50,1144.75,118,101,219.00
11/22/2005,05:04,1144.75,1144.75,1144.75,1144.75,30,0,30.00
11/22/2005,05:05,1144.75,1144.75,1144.75,1144.75,11,0,11.00
11/22/2005,05:07,1144.75,1144.75,1144.75,1144.75,3,0,3.00
11/22/2005,05:09,1144.75,1144.75,1144.50,1144.50,28,1,29.00
11/22/2005,05:10,1144.75,1144.75,1144.75,1144.75,10,0,10.00
11/22/2005,05:13,1144.75,1145.00,1144.75,1145.00,29,0,29.00
11/22/2005,05:14,1145.00,1145.00,1145.00,1145.00,1,0,1.00
11/22/2005,05:17,1145.00,1145.00,1145.00,1145.00,5,0,5.00
11/22/2005,05:18,1145.00,1145.00,1144.75,1144.75,23,10,33.00
11/22/2005,05:19,1144.75,1144.75,1144.75,1144.75,0,57,57.00
11/22/2005,05:20,1144.75,1144.75,1144.75,1144.75,0,9,9.00
11/22/2005,05:21,1144.75,1144.75,1144.75,1144.75,0,20,20.00
11/22/2005,05:22,1144.75,1144.75,1144.75,1144.75,0,16,16.00
11/22/2005,05:23,1144.75,1144.75,1144.75,1144.75,0,3,3.00
11/22/2005,05:24,1144.75,1144.75,1144.75,1144.75,0,7,7.00
11/22/2005,05:29,1144.50,1144.50,1144.50,1144.50,0,10,10.00
11/22/2005,05:30,1144.50,1144.50,1144.50,1144.50,0,126,126.00
11/22/2005,05:31,1144.50,1144.50,1144.50,1144.50,0,16,16.00
11/22/2005,05:32,1144.25,1144.50,1144.25,1144.50,8,46,54.00
11/22/2005,05:33,1144.25,1144.50,1144.25,1144.25,2,3,5.00
11/22/2005,05:34,1144.25,1144.25,1144.25,1144.25,0,10,10.00
11/22/2005,05:35,1144.50,1144.50,1144.25,1144.25,3,1,4.00
11/22/2005,05:37,1144.50,1144.50,1144.50,1144.50,130,0,130.00
11/22/2005,05:38,1144.25,1144.25,1144.00,1144.25,16,688,704.00
11/22/2005,05:39,1144.25,1144.25,1144.00,1144.00,30,1,31.00
11/22/2005,05:40,1144.25,1144.25,1144.00,1144.25,19,23,42.00
11/22/2005,05:41,1144.25,1144.25,1144.00,1144.00,49,2,51.00
11/22/2005,05:42,1144.00,1144.00,1144.00,1144.00,0,63,63.00
11/22/2005,05:43,1144.25,1144.25,1144.00,1144.00,45,1,46.00
11/22/2005,05:44,1144.25,1144.25,1144.25,1144.25,10,0,10.00
11/22/2005,05:47,1144.25,1144.25,1144.25,1144.25,1,0,1.00
11/22/2005,05:48,1144.25,1144.25,1144.25,1144.25,44,0,44.00
11/22/2005,05:49,1144.50,1144.50,1144.50,1144.50,2,0,2.00
11/22/2005,05:50,1144.50,1144.50,1144.50,1144.50,3,0,3.00
11/22/2005,05:51,1144.25,1144.25,1144.25,1144.25,0,121,121.00
11/22/2005,05:52,1144.50,1144.50,1144.50,1144.50,1,0,1.00
11/22/2005,05:53,1144.50,1144.75,1144.50,1144.75,308,0,308.00
11/22/2005,05:54,1144.75,1144.75,1144.50,1144.75,110,1,111.00
11/22/2005,05:55,1144.75,1144.75,1144.75,1144.75,102,0,102.00
11/22/2005,05:56,1144.75,1145.00,1144.75,1144.75,22,3,25.00
11/22/2005,05:58,1144.75,1144.75,1144.75,1144.75,0,1,1.00
11/22/2005,05:59,1144.75,1144.75,1144.75,1144.75,0,53,53.00
11/22/2005,06:00,1144.75,1144.75,1144.50,1144.50,0,239,239.00
11/22/2005,06:01,1144.25,1144.50,1144.25,1144.50,3,70,73.00
11/22/2005,06:02,1144.50,1144.50,1144.50,1144.50,124,0,124.00
11/22/2005,06:03,1144.75,1144.75,1144.75,1144.75,2,0,2.00
11/22/2005,06:04,1144.50,1144.75,1144.50,1144.75,30,5,35.00
11/22/2005,06:05,1144.75,1144.75,1144.75,1144.75,104,0,104.00
11/22/2005,06:06,1144.50,1144.50,1144.50,1144.50,0,5,5.00
11/22/2005,06:07,1144.75,1144.75,1144.75,1144.75,73,0,73.00
11/22/2005,06:08,1144.75,1144.75,1144.75,1144.75,40,0,40.00
11/22/2005,06:09,1144.75,1144.75,1144.75,1144.75,5,0,5.00
11/22/2005,06:10,1144.75,1144.75,1144.50,1144.50,11,2,13.00
11/22/2005,06:13,1144.75,1144.75,1144.75,1144.75,189,0,189.00
11/22/2005,06:14,1144.75,1144.75,1144.75,1144.75,1,0,1.00
11/22/2005,06:15,1144.75,1144.75,1144.75,1144.75,5,0,5.00
11/22/2005,06:16,1144.75,1144.75,1144.75,1144.75,35,0,35.00
11/22/2005,06:17,1144.50,1144.75,1144.50,1144.75,2,1,3.00
11/22/2005,06:18,1144.75,1144.75,1144.75,1144.75,22,0,22.00
11/22/2005,06:19,1144.75,1144.75,1144.75,1144.75,3,0,3.00
11/22/2005,06:20,1144.75,1144.75,1144.75,1144.75,43,0,43.00
11/22/2005,06:21,1144.75,1144.75,1144.75,1144.75,1,0,1.00
11/22/2005,06:22,1144.75,1144.75,1144.75,1144.75,27,0,27.00
11/22/2005,06:23,1144.50,1144.50,1144.50,1144.50,0,104,104.00
11/22/2005,06:24,1144.50,1144.50,1144.50,1144.50,0,41,41.00
11/22/2005,06:28,1144.50,1144.50,1144.00,1144.25,231,195,426.00
11/22/2005,06:29,1144.25,1144.25,1144.25,1144.25,305,0,305.00
11/22/2005,06:30,1144.25,1144.25,1144.00,1144.00,79,402,481.00
11/22/2005,06:31,1144.00,1144.25,1144.00,1144.00,1,24,25.00
11/22/2005,06:32,1144.25,1144.25,1144.00,1144.00,60,2,62.00
11/22/2005,06:33,1144.00,1144.25,1144.00,1144.25,4,3,7.00
11/22/2005,06:34,1144.25,1144.25,1144.25,1144.25,1,0,1.00
11/22/2005,06:35,1144.25,1144.25,1144.25,1144.25,5,0,5.00
11/22/2005,06:36,1144.25,1144.25,1144.25,1144.25,31,0,31.00
11/22/2005,06:37,1144.25,1144.25,1144.25,1144.25,407,0,407.00
11/22/2005,06:38,1144.25,1144.50,1144.25,1144.50,36,0,36.00
11/22/2005,06:39,1144.25,1144.25,1144.25,1144.25,0,280,280.00
11/22/2005,06:40,1144.00,1144.25,1144.00,1144.25,200,6,206.00
11/22/2005,06:41,1144.25,1144.50,1144.25,1144.25,400,2,402.00
11/22/2005,06:42,1144.50,1144.50,1144.50,1144.50,2,0,2.00
11/22/2005,06:43,1144.25,1144.25,1144.25,1144.25,0,109,109.00
11/22/2005,06:45,1144.25,1144.25,1144.25,1144.25,0,18,18.00
11/22/2005,06:46,1144.25,1144.25,1144.25,1144.25,0,5,5.00
11/22/2005,06:47,1144.25,1144.25,1144.25,1144.25,0,10,10.00
11/22/2005,06:48,1144.25,1144.25,1144.25,1144.25,0,1,1.00
11/22/2005,06:49,1144.25,1144.25,1144.00,1144.25,5,3,8.00
11/22/2005,06:51,1144.00,1144.25,1144.00,1144.25,138,1,139.00
11/22/2005,06:52,1144.25,1144.25,1144.25,1144.25,19,0,19.00
11/22/2005,06:53,1144.25,1144.25,1144.25,1144.25,54,0,54.00
11/22/2005,06:54,1144.25,1144.25,1144.00,1144.00,50,50,100.00
11/22/2005,06:55,1144.00,1144.00,1144.00,1144.00,0,46,46.00
11/22/2005,06:56,1144.00,1144.00,1144.00,1144.00,0,9,9.00
11/22/2005,06:57,1144.00,1144.00,1144.00,1144.00,0,2,2.00
11/22/2005,06:58,1144.25,1144.25,1144.25,1144.25,6,0,6.00
11/22/2005,06:59,1144.25,1144.50,1144.25,1144.25,284,33,317.00
11/22/2005,07:00,1144.25,1144.25,1144.25,1144.25,0,71,71.00
11/22/2005,07:01,1144.25,1144.25,1144.00,1144.00,0,203,203.00
11/22/2005,07:02,1143.75,1144.00,1143.75,1144.00,310,229,539.00
11/22/2005,07:03,1144.25,1144.25,1144.00,1144.00,2,1,3.00
11/22/2005,07:04,1144.00,1144.25,1144.00,1144.00,1,90,91.00
11/22/2005,07:05,1144.00,1144.00,1143.75,1144.00,2,17,19.00
11/22/2005,07:06,1143.75,1144.00,1143.75,1143.75,6,10,16.00
11/22/2005,07:07,1144.00,1144.00,1143.75,1143.75,23,2,25.00
11/22/2005,07:08,1143.75,1144.25,1143.75,1144.25,124,1,125.00
11/22/2005,07:09,1144.00,1144.00,1143.75,1144.00,29,97,126.00
11/22/2005,07:10,1144.00,1144.00,1144.00,1144.00,21,0,21.00
11/22/2005,07:11,1144.25,1144.25,1144.00,1144.00,2,1,3.00
11/22/2005,07:12,1144.00,1144.00,1144.00,1144.00,0,9,9.00
11/22/2005,07:13,1144.00,1144.00,1144.00,1144.00,0,61,61.00
11/22/2005,07:14,1144.00,1144.00,1144.00,1144.00,0,9,9.00
11/22/2005,07:15,1144.25,1144.25,1144.00,1144.25,5,11,16.00
11/22/2005,07:16,1144.00,1144.00,1144.00,1144.00,0,4,4.00
11/22/2005,07:17,1144.00,1144.25,1144.00,1144.25,90,8,98.00
11/22/2005,07:18,1144.25,1144.50,1144.25,1144.25,451,119,570.00
11/22/2005,07:19,1144.25,1144.25,1144.00,1144.25,121,4,125.00
11/22/2005,07:20,1144.25,1144.50,1144.00,1144.50,99,4,103.00
11/22/2005,07:21,1144.25,1144.50,1144.25,1144.50,13,5,18.00
11/22/2005,07:22,1144.50,1144.50,1144.50,1144.50,30,0,30.00
11/22/2005,07:23,1144.50,1144.50,1144.50,1144.50,39,0,39.00
11/22/2005,07:24,1144.25,1144.25,1144.25,1144.25,0,5,5.00
11/22/2005,07:25,1144.50,1144.50,1144.50,1144.50,6,0,6.00
11/22/2005,07:26,1144.25,1144.50,1144.25,1144.25,6,20,26.00
11/22/2005,07:27,1144.25,1144.50,1144.25,1144.50,5,2,7.00
11/22/2005,07:28,1144.25,1144.25,1144.25,1144.25,0,50,50.00
11/22/2005,07:29,1144.25,1144.25,1144.25,1144.25,0,11,11.00
11/22/2005,07:30,1144.25,1144.25,1144.25,1144.25,0,317,317.00
11/22/2005,07:31,1144.25,1144.25,1144.00,1144.25,1,8,9.00
11/22/2005,07:32,1144.25,1144.50,1144.25,1144.25,46,1,47.00
11/22/2005,07:33,1144.25,1144.50,1144.25,1144.25,2,26,28.00
11/22/2005,07:34,1144.25,1144.25,1144.25,1144.25,0,8,8.00
11/22/2005,07:35,1144.25,1144.25,1144.25,1144.25,0,145,145.00
11/22/2005,07:36,1144.25,1144.25,1144.00,1144.00,0,309,309.00
11/22/2005,07:37,1143.75,1144.00,1143.75,1144.00,95,3,98.00
11/22/2005,07:38,1144.00,1144.00,1143.50,1143.50,9,551,560.00
11/22/2005,07:39,1143.50,1143.75,1143.50,1143.75,63,289,352.00
11/22/2005,07:40,1143.75,1144.00,1143.50,1144.00,275,1,276.00
11/22/2005,07:41,1143.75,1144.00,1143.75,1144.00,560,19,579.00
11/22/2005,07:42,1144.00,1144.00,1143.75,1144.00,17,254,271.00
11/22/2005,07:43,1143.75,1144.00,1143.75,1143.75,63,2,65.00
11/22/2005,07:44,1144.00,1144.00,1143.75,1143.75,3,44,47.00
11/22/2005,07:45,1143.75,1144.00,1143.75,1144.00,63,1,64.00
11/22/2005,07:46,1144.00,1144.00,1144.00,1144.00,329,0,329.00
11/22/2005,07:47,1144.25,1144.25,1144.00,1144.25,64,5,69.00
11/22/2005,07:48,1144.00,1144.25,1144.00,1144.25,17,5,22.00
11/22/2005,07:49,1144.00,1144.25,1144.00,1144.25,38,1,39.00
11/22/2005,07:50,1144.00,1144.25,1144.00,1144.25,8,11,19.00
11/22/2005,07:51,1144.25,1144.25,1144.00,1144.25,47,232,279.00
11/22/2005,07:52,1144.00,1144.25,1144.00,1144.00,100,35,135.00
11/22/2005,07:53,1144.25,1144.25,1144.25,1144.25,40,0,40.00
11/22/2005,07:54,1144.00,1144.00,1143.75,1144.00,108,207,315.00
11/22/2005,07:55,1144.00,1144.25,1144.00,1144.00,111,69,180.00
11/22/2005,07:56,1144.00,1144.25,1144.00,1144.00,2,158,160.00
11/22/2005,07:57,1144.25,1144.25,1144.00,1144.25,244,10,254.00
11/22/2005,07:58,1144.25,1144.25,1144.25,1144.25,28,0,28.00
11/22/2005,07:59,1144.25,1144.25,1144.25,1144.25,51,0,51.00
11/22/2005,08:00,1144.25,1144.25,1144.00,1144.00,27,12,39.00
11/22/2005,08:01,1144.00,1144.25,1144.00,1144.25,69,3,72.00
11/22/2005,08:02,1144.25,1144.25,1144.25,1144.25,60,0,60.00
11/22/2005,08:03,1144.25,1144.50,1144.25,1144.50,122,16,138.00
11/22/2005,08:04,1144.50,1144.75,1144.50,1144.75,988,4,992.00
11/22/2005,08:05,1144.75,1144.75,1144.75,1144.75,629,0,629.00
11/22/2005,08:06,1144.75,1144.75,1144.50,1144.50,157,61,218.00
11/22/2005,08:07,1144.50,1144.75,1144.50,1144.75,78,77,155.00
11/22/2005,08:08,1144.75,1144.75,1144.50,1144.50,4,1,5.00
11/22/2005,08:09,1144.50,1144.50,1144.50,1144.50,0,7,7.00
11/22/2005,08:10,1144.75,1144.75,1144.50,1144.50,97,6,103.00
11/22/2005,08:11,1144.75,1144.75,1144.50,1144.50,3,12,15.00
11/22/2005,08:12,1144.75,1144.75,1144.50,1144.50,31,219,250.00
11/22/2005,08:13,1144.50,1144.50,1144.50,1144.50,0,63,63.00
11/22/2005,08:14,1144.50,1144.50,1144.50,1144.50,0,30,30.00
11/22/2005,08:15,1144.50,1144.50,1144.25,1144.25,0,495,495.00
11/22/2005,08:16,1144.25,1144.50,1144.25,1144.25,1,153,154.00
11/22/2005,08:17,1144.50,1144.50,1144.25,1144.50,2,1,3.00
11/22/2005,08:18,1144.50,1144.50,1144.25,1144.25,16,11,27.00
11/22/2005,08:19,1144.50,1144.75,1144.25,1144.75,247,3,250.00
11/22/2005,08:20,1144.75,1144.75,1144.50,1144.75,23,11,34.00
11/22/2005,08:21,1144.50,1144.75,1144.50,1144.50,1,11,12.00
11/22/2005,08:22,1144.50,1144.75,1144.50,1144.75,379,130,509.00
11/22/2005,08:23,1144.75,1144.75,1144.50,1144.75,116,2,118.00
11/22/2005,08:24,1144.75,1144.75,1144.50,1144.75,180,105,285.00
11/22/2005,08:25,1144.75,1144.75,1144.50,1144.50,12,323,335.00
11/22/2005,08:26,1144.50,1144.50,1144.25,1144.50,22,69,91.00
11/22/2005,08:27,1144.50,1144.50,1144.25,1144.25,13,212,225.00
11/22/2005,08:28,1144.25,1144.25,1144.25,1144.25,0,345,345.00
11/22/2005,08:29,1144.50,1144.50,1143.75,1143.75,130,1814,1944.00
11/22/2005,08:30,1144.00,1144.25,1144.00,1144.00,491,1101,1592.00
11/22/2005,08:31,1144.25,1144.25,1143.50,1143.75,2174,3642,5816.00
11/22/2005,08:32,1143.50,1144.00,1143.50,1144.00,1576,295,1871.00
11/22/2005,08:33,1143.75,1144.25,1143.75,1144.00,1325,922,2247.00
11/22/2005,08:34,1144.25,1144.50,1144.00,1144.25,1370,678,2048.00
11/22/2005,08:35,1144.00,1144.50,1144.00,1144.25,806,307,1113.00
11/22/2005,08:36,1144.25,1144.50,1143.50,1143.50,601,1822,2423.00
11/22/2005,08:37,1143.50,1143.75,1143.00,1143.25,851,2477,3328.00
11/22/2005,08:38,1143.25,1143.25,1142.75,1143.00,3219,1479,4698.00
11/22/2005,08:39,1142.75,1143.25,1142.75,1143.25,2241,444,2685.00
11/22/2005,08:40,1143.00,1143.25,1142.75,1143.25,2762,1567,4329.00
11/22/2005,08:41,1143.25,1143.50,1142.75,1143.25,1736,2019,3755.00
11/22/2005,08:42,1143.00,1143.50,1143.00,1143.50,636,479,1115.00
11/22/2005,08:43,1143.50,1143.50,1143.25,1143.50,220,153,373.00
11/22/2005,08:44,1143.50,1144.00,1143.25,1143.50,2217,862,3079.00
11/22/2005,08:45,1143.50,1144.00,1143.50,1144.00,1304,166,1470.00
11/22/2005,08:46,1144.00,1144.25,1143.75,1144.25,1566,1720,3286.00
11/22/2005,08:47,1144.00,1144.50,1143.75,1144.25,1547,656,2203.00
11/22/2005,08:48,1144.00,1144.25,1144.00,1144.25,500,208,708.00
11/22/2005,08:49,1144.25,1144.50,1143.75,1144.00,801,1044,1845.00
11/22/2005,08:50,1143.75,1143.75,1143.50,1143.75,528,668,1196.00
11/22/2005,08:51,1143.75,1144.25,1143.50,1143.50,444,1235,1679.00
11/22/2005,08:52,1143.50,1143.75,1143.25,1143.75,901,1015,1916.00
11/22/2005,08:53,1143.50,1144.25,1143.50,1144.25,2119,105,2224.00
11/22/2005,08:54,1144.25,1144.25,1143.75,1143.75,48,580,628.00
11/22/2005,08:55,1144.00,1144.50,1143.25,1143.25,1100,3378,4478.00
11/22/2005,08:56,1143.25,1143.50,1142.75,1143.00,1320,2797,4117.00
11/22/2005,08:57,1143.00,1143.25,1142.75,1143.00,916,1673,2589.00
11/22/2005,08:58,1142.75,1143.25,1142.75,1143.00,1348,1411,2759.00
11/22/2005,08:59,1143.00,1143.50,1142.75,1143.50,1854,790,2644.00
11/22/2005,09:00,1143.50,1143.50,1142.75,1143.00,466,1647,2113.00
11/22/2005,09:01,1143.00,1143.25,1142.75,1143.25,834,682,1516.00
11/22/2005,09:02,1143.00,1143.25,1142.75,1143.25,288,377,665.00
11/22/2005,09:03,1143.25,1143.50,1143.00,1143.25,973,496,1469.00
11/22/2005,09:04,1143.50,1143.75,1143.00,1143.75,1716,235,1951.00
11/22/2005,09:05,1143.75,1144.25,1143.50,1144.25,1702,81,1783.00
11/22/2005,09:06,1144.25,1144.50,1143.50,1144.00,2569,2750,5319.00
11/22/2005,09:07,1144.00,1144.25,1143.75,1144.00,949,783,1732.00
11/22/2005,09:08,1143.75,1144.00,1143.50,1143.75,454,909,1363.00
11/22/2005,09:09,1143.50,1143.50,1143.25,1143.25,225,702,927.00
11/22/2005,09:10,1143.25,1143.50,1143.00,1143.00,520,920,1440.00
11/22/2005,09:11,1143.25,1143.25,1142.75,1142.75,665,2636,3301.00
11/22/2005,09:12,1142.75,1143.25,1142.75,1143.25,2798,62,2860.00
11/22/2005,09:13,1143.50,1143.50,1143.00,1143.50,497,477,974.00
11/22/2005,09:14,1143.50,1143.75,1143.25,1143.50,1377,741,2118.00
11/22/2005,09:15,1143.50,1143.50,1142.75,1142.75,699,1440,2139.00
11/22/2005,09:16,1142.75,1144.00,1142.75,1144.00,2685,216,2901.00
11/22/2005,09:17,1144.00,1144.25,1143.75,1144.25,1386,523,1909.00
11/22/2005,09:18,1144.25,1144.25,1143.75,1143.75,744,340,1084.00
11/22/2005,09:19,1144.00,1144.00,1143.50,1143.75,813,433,1246.00
11/22/2005,09:20,1144.00,1144.50,1144.00,1144.25,1357,686,2043.00
11/22/2005,09:21,1144.25,1144.75,1144.00,1144.50,1555,1202,2757.00
11/22/2005,09:22,1144.50,1144.75,1144.25,1144.75,1197,546,1743.00
11/22/2005,09:23,1144.75,1145.00,1144.50,1144.75,998,1125,2123.00
11/22/2005,09:24,1144.75,1144.75,1143.75,1144.00,594,2326,2920.00
11/22/2005,09:25,1144.25,1144.25,1144.00,1144.25,51,681,732.00
11/22/2005,09:26,1144.00,1144.25,1144.00,1144.00,109,29,138.00
11/22/2005,09:27,1144.25,1144.25,1144.00,1144.25,1249,78,1327.00
11/22/2005,09:28,1144.25,1144.75,1143.75,1144.50,1487,929,2416.00
11/22/2005,09:29,1144.50,1145.25,1144.25,1145.00,3476,1458,4934.00
11/22/2005,09:30,1145.25,1145.25,1144.50,1144.75,2186,2181,4367.00
11/22/2005,09:31,1144.75,1145.25,1144.75,1145.25,900,620,1520.00
11/22/2005,09:32,1145.25,1145.25,1144.75,1145.25,1214,1152,2366.00
11/22/2005,09:33,1145.25,1146.25,1145.25,1145.75,6632,2576,9208.00
11/22/2005,09:34,1145.75,1146.00,1145.25,1145.50,1335,2778,4113.00
11/22/2005,09:35,1145.50,1145.75,1145.25,1145.25,379,1807,2186.00
11/22/2005,09:36,1145.25,1145.75,1145.25,1145.75,903,514,1417.00
11/22/2005,09:37,1145.50,1145.75,1145.25,1145.50,359,906,1265.00
11/22/2005,09:38,1145.50,1145.50,1145.00,1145.25,773,1110,1883.00
11/22/2005,09:39,1145.25,1145.50,1145.00,1145.25,224,696,920.00
11/22/2005,09:40,1145.25,1145.25,1145.00,1145.25,250,678,928.00
11/22/2005,09:41,1145.25,1145.50,1145.00,1145.25,355,556,911.00
11/22/2005,09:42,1145.00,1145.25,1145.00,1145.25,16,68,84.00
11/22/2005,09:43,1145.00,1145.75,1145.00,1145.50,791,205,996.00
11/22/2005,09:44,1145.75,1145.75,1145.25,1145.25,36,613,649.00
11/22/2005,09:45,1145.25,1145.75,1145.00,1145.50,656,1424,2080.00
11/22/2005,09:46,1145.50,1145.75,1145.25,1145.50,579,1045,1624.00
11/22/2005,09:47,1145.75,1145.75,1145.25,1145.50,108,162,270.00
11/22/2005,09:48,1145.50,1145.75,1145.25,1145.50,502,404,906.00
11/22/2005,09:49,1145.25,1145.50,1145.00,1145.25,444,846,1290.00
11/22/2005,09:50,1145.25,1145.75,1145.25,1145.50,445,511,956.00
11/22/2005,09:51,1145.75,1145.75,1145.25,1145.25,34,1138,1172.00
11/22/2005,09:52,1145.50,1145.50,1145.25,1145.25,58,89,147.00
11/22/2005,09:53,1145.25,1145.50,1145.00,1145.25,458,529,987.00
11/22/2005,09:54,1145.25,1145.50,1145.25,1145.25,510,555,1065.00
11/22/2005,09:55,1145.50,1145.75,1145.25,1145.50,598,395,993.00
11/22/2005,09:56,1145.25,1145.50,1145.25,1145.25,73,525,598.00
11/22/2005,09:57,1145.25,1145.50,1145.25,1145.50,54,58,112.00
11/22/2005,09:58,1145.50,1145.75,1145.25,1145.25,602,270,872.00
11/22/2005,09:59,1145.50,1145.50,1145.25,1145.50,73,517,590.00
11/22/2005,10:00,1145.50,1145.50,1145.25,1145.50,17,321,338.00
11/22/2005,10:01,1145.50,1145.75,1145.25,1145.50,952,34,986.00
11/22/2005,10:02,1145.75,1146.50,1145.50,1146.25,3325,1002,4327.00
11/22/2005,10:03,1146.25,1146.25,1145.25,1145.50,106,2615,2721.00
11/22/2005,10:04,1145.25,1145.50,1145.25,1145.50,358,63,421.00
11/22/2005,10:05,1145.25,1145.50,1144.50,1144.50,445,3489,3934.00
11/22/2005,10:06,1144.50,1144.75,1144.25,1144.50,260,1621,1881.00
11/22/2005,10:07,1144.50,1145.00,1144.25,1144.75,1668,779,2447.00
11/22/2005,10:08,1144.75,1144.75,1144.50,1144.50,76,83,159.00
11/22/2005,10:09,1144.50,1145.25,1144.50,1145.25,1142,229,1371.00
11/22/2005,10:10,1145.25,1145.25,1144.75,1145.00,210,330,540.00
11/22/2005,10:11,1144.75,1145.25,1144.75,1145.25,252,279,531.00
11/22/2005,10:12,1145.25,1145.25,1145.00,1145.25,284,351,635.00
11/22/2005,10:13,1145.25,1145.25,1145.00,1145.00,20,218,238.00
11/22/2005,10:14,1145.00,1145.00,1144.75,1145.00,11,446,457.00
11/22/2005,10:15,1144.75,1145.25,1144.75,1145.00,493,151,644.00
11/22/2005,10:16,1145.00,1145.00,1144.50,1144.50,50,261,311.00
11/22/2005,10:17,1144.75,1145.00,1144.50,1144.75,148,81,229.00
11/22/2005,10:18,1144.75,1145.00,1144.75,1145.00,322,235,557.00
11/22/2005,10:19,1145.00,1145.00,1144.75,1144.75,167,263,430.00
11/22/2005,10:20,1144.75,1145.00,1144.75,1145.00,10,65,75.00
11/22/2005,10:21,1145.00,1145.00,1144.75,1144.75,47,41,88.00
11/22/2005,10:22,1144.75,1145.25,1144.50,1144.75,822,579,1401.00
11/22/2005,10:23,1144.75,1145.00,1144.75,1145.00,870,99,969.00
11/22/2005,10:24,1145.00,1145.25,1145.00,1145.00,98,177,275.00
11/22/2005,10:25,1145.00,1145.25,1144.75,1144.75,46,203,249.00
11/22/2005,10:26,1144.75,1145.00,1144.75,1145.00,62,72,134.00
11/22/2005,10:27,1145.00,1145.50,1144.75,1145.50,724,28,752.00
11/22/2005,10:28,1145.25,1145.50,1145.25,1145.50,323,332,655.00
11/22/2005,10:29,1145.50,1145.50,1145.25,1145.25,192,37,229.00
11/22/2005,10:30,1145.25,1145.50,1145.00,1145.25,80,605,685.00
11/22/2005,10:31,1145.00,1145.25,1144.75,1145.00,61,186,247.00
11/22/2005,10:32,1144.75,1145.25,1144.75,1145.25,424,7,431.00
11/22/2005,10:33,1145.25,1145.25,1144.75,1145.00,216,166,382.00
11/22/2005,10:34,1145.00,1145.50,1145.00,1145.00,254,73,327.00
11/22/2005,10:35,1145.25,1145.25,1144.75,1144.75,57,362,419.00
11/22/2005,10:36,1145.00,1145.25,1144.75,1145.25,226,22,248.00
11/22/2005,10:37,1145.00,1145.25,1145.00,1145.25,130,167,297.00
11/22/2005,10:38,1145.25,1145.25,1145.00,1145.00,228,165,393.00
11/22/2005,10:39,1145.00,1145.25,1144.75,1145.00,151,189,340.00
11/22/2005,10:40,1145.00,1145.50,1145.00,1145.25,426,47,473.00
11/22/2005,10:41,1145.25,1145.25,1145.00,1145.25,54,322,376.00
11/22/2005,10:42,1145.25,1145.50,1145.25,1145.50,641,47,688.00
11/22/2005,10:43,1145.50,1145.75,1145.50,1145.75,475,255,730.00
11/22/2005,10:44,1145.50,1145.75,1145.25,1145.25,163,410,573.00
11/22/2005,10:45,1145.25,1145.25,1145.00,1145.00,287,450,737.00
11/22/2005,10:46,1145.25,1145.25,1145.00,1145.00,101,16,117.00
11/22/2005,10:47,1145.25,1145.25,1145.00,1145.25,59,11,70.00
11/22/2005,10:48,1145.00,1145.25,1145.00,1145.00,64,27,91.00
11/22/2005,10:49,1145.25,1145.50,1145.00,1145.25,559,341,900.00
11/22/2005,10:50,1145.00,1145.50,1145.00,1145.25,291,103,394.00
11/22/2005,10:51,1145.25,1145.25,1145.00,1145.25,81,20,101.00
11/22/2005,10:52,1145.25,1145.50,1145.25,1145.50,468,75,543.00
11/22/2005,10:53,1145.50,1145.75,1145.25,1145.75,415,79,494.00
11/22/2005,10:54,1145.75,1145.75,1145.25,1145.50,195,137,332.00
11/22/2005,10:55,1145.50,1145.75,1145.25,1145.25,61,531,592.00
11/22/2005,10:56,1145.50,1145.50,1145.25,1145.25,2,180,182.00
11/22/2005,10:57,1145.25,1145.50,1145.25,1145.50,48,35,83.00
11/22/2005,10:58,1145.50,1145.50,1145.25,1145.50,161,8,169.00
11/22/2005,10:59,1145.50,1145.75,1145.25,1145.50,177,299,476.00
11/22/2005,11:00,1145.75,1145.75,1145.25,1145.25,413,122,535.00
11/22/2005,11:01,1145.50,1145.75,1145.25,1145.50,148,311,459.00
11/22/2005,11:02,1145.25,1145.75,1145.25,1145.75,292,69,361.00
11/22/2005,11:03,1145.50,1145.75,1145.50,1145.50,36,42,78.00
11/22/2005,11:04,1145.75,1146.00,1145.50,1145.75,1763,378,2141.00
11/22/2005,11:05,1146.00,1146.25,1145.75,1146.00,638,521,1159.00
11/22/2005,11:06,1146.25,1146.25,1145.75,1146.00,335,543,878.00
11/22/2005,11:07,1146.00,1146.00,1145.75,1145.75,46,137,183.00
11/22/2005,11:08,1145.75,1146.00,1145.50,1145.50,196,575,771.00
11/22/2005,11:09,1145.50,1145.75,1145.50,1145.75,13,19,32.00
11/22/2005,11:10,1145.50,1145.75,1145.50,1145.75,124,28,152.00
11/22/2005,11:11,1145.75,1146.00,1145.50,1145.75,42,278,320.00
11/22/2005,11:12,1145.75,1145.75,1145.25,1145.50,204,455,659.00
11/22/2005,11:13,1145.75,1145.75,1145.50,1145.50,194,78,272.00
11/22/2005,11:14,1145.75,1145.75,1145.25,1145.50,37,285,322.00
11/22/2005,11:15,1145.50,1145.50,1145.25,1145.50,162,31,193.00
11/22/2005,11:16,1145.50,1145.75,1145.50,1145.50,154,7,161.00
11/22/2005,11:17,1145.50,1145.75,1145.25,1145.25,155,342,497.00
11/22/2005,11:18,1145.50,1145.50,1145.00,1145.25,117,554,671.00
11/22/2005,11:19,1145.25,1145.50,1145.25,1145.50,10,25,35.00
11/22/2005,11:20,1145.25,1145.50,1145.25,1145.25,2,786,788.00
11/22/2005,11:21,1145.25,1145.25,1144.75,1145.00,172,1212,1384.00
11/22/2005,11:22,1145.00,1145.25,1144.75,1145.00,469,722,1191.00
11/22/2005,11:23,1145.00,1145.25,1144.75,1145.25,432,183,615.00
11/22/2005,11:24,1145.00,1145.25,1144.75,1145.00,65,101,166.00
11/22/2005,11:25,1145.00,1145.25,1145.00,1145.00,2,183,185.00
11/22/2005,11:26,1145.00,1145.25,1145.00,1145.00,29,64,93.00
11/22/2005,11:27,1145.00,1145.25,1145.00,1145.25,152,104,256.00
11/22/2005,11:28,1145.25,1145.50,1145.00,1145.25,298,55,353.00
11/22/2005,11:29,1145.50,1145.50,1145.25,1145.50,249,14,263.00
11/22/2005,11:30,1145.25,1145.75,1145.25,1145.50,426,72,498.00
11/22/2005,11:31,1145.50,1145.75,1145.25,1145.25,427,474,901.00
11/22/2005,11:32,1145.25,1145.50,1145.25,1145.50,50,6,56.00
11/22/2005,11:33,1145.50,1145.75,1145.25,1145.50,320,39,359.00
11/22/2005,11:34,1145.50,1145.50,1145.25,1145.50,290,6,296.00
11/22/2005,11:35,1145.50,1145.50,1145.25,1145.50,45,14,59.00
11/22/2005,11:36,1145.50,1145.50,1145.25,1145.50,68,38,106.00
11/22/2005,11:37,1145.25,1145.50,1145.00,1145.00,32,402,434.00
11/22/2005,11:38,1145.25,1145.50,1145.00,1145.50,153,6,159.00
11/22/2005,11:39,1145.50,1145.50,1145.25,1145.50,24,12,36.00
11/22/2005,11:40,1145.50,1145.50,1145.25,1145.25,13,11,24.00
11/22/2005,11:41,1145.50,1145.50,1145.25,1145.25,30,260,290.00
11/22/2005,11:42,1145.50,1145.50,1145.25,1145.25,1,65,66.00
11/22/2005,11:43,1145.25,1145.50,1145.25,1145.25,5,54,59.00
11/22/2005,11:44,1145.25,1145.50,1145.25,1145.50,13,17,30.00
11/22/2005,11:45,1145.50,1145.50,1145.25,1145.25,10,269,279.00
11/22/2005,11:46,1145.25,1145.25,1145.00,1145.00,7,52,59.00
11/22/2005,11:47,1145.25,1145.50,1145.00,1145.25,347,2,349.00
11/22/2005,11:48,1145.50,1145.75,1145.25,1145.75,235,19,254.00
11/22/2005,11:49,1145.75,1145.75,1145.25,1145.25,22,274,296.00
11/22/2005,11:50,1145.25,1145.50,1145.25,1145.50,5,6,11.00
11/22/2005,11:51,1145.25,1145.25,1145.25,1145.25,0,282,282.00
11/22/2005,11:52,1145.25,1145.25,1145.00,1145.00,1,64,65.00
11/22/2005,11:53,1145.25,1145.25,1145.00,1145.00,15,3,18.00
11/22/2005,11:54,1145.00,1145.25,1145.00,1145.25,13,8,21.00
11/22/2005,11:55,1145.25,1145.25,1145.00,1145.00,118,3,121.00
11/22/2005,11:56,1145.25,1145.25,1144.75,1145.00,288,800,1088.00
11/22/2005,11:57,1145.25,1145.25,1145.00,1145.00,32,50,82.00
11/22/2005,11:58,1145.00,1145.25,1145.00,1145.25,25,62,87.00
11/22/2005,11:59,1145.00,1145.25,1145.00,1145.25,7,18,25.00
11/22/2005,12:00,1145.25,1145.25,1145.00,1145.25,59,14,73.00
11/22/2005,12:01,1145.25,1145.75,1145.00,1145.50,949,137,1086.00
11/22/2005,12:02,1145.75,1146.50,1145.50,1146.50,2269,453,2722.00
11/22/2005,12:03,1146.50,1146.75,1146.25,1146.75,2153,582,2735.00
11/22/2005,12:04,1146.75,1147.00,1146.50,1146.75,2609,635,3244.00
11/22/2005,12:05,1146.75,1147.00,1146.50,1146.75,277,519,796.00
11/22/2005,12:06,1146.50,1147.50,1146.50,1147.25,4282,1441,5723.00
11/22/2005,12:07,1147.25,1147.50,1147.00,1147.00,1623,182,1805.00
11/22/2005,12:08,1147.00,1147.25,1146.50,1146.75,504,1325,1829.00
11/22/2005,12:09,1147.00,1147.00,1146.50,1146.75,85,301,386.00
11/22/2005,12:10,1146.75,1147.00,1146.50,1146.50,257,231,488.00
11/22/2005,12:11,1146.75,1147.00,1146.50,1147.00,392,241,633.00
11/22/2005,12:12,1146.75,1147.00,1146.50,1146.75,118,147,265.00
11/22/2005,12:13,1146.75,1147.25,1146.50,1147.00,824,98,922.00
11/22/2005,12:14,1147.00,1147.00,1146.75,1147.00,19,76,95.00
11/22/2005,12:15,1146.75,1147.00,1146.75,1147.00,281,104,385.00
11/22/2005,12:16,1147.00,1147.00,1146.75,1147.00,146,25,171.00
11/22/2005,12:17,1147.00,1147.50,1146.75,1146.75,1267,1501,2768.00
11/22/2005,12:18,1146.75,1146.75,1146.25,1146.25,416,1932,2348.00
11/22/2005,12:19,1146.25,1146.25,1145.75,1146.00,1242,2589,3831.00
11/22/2005,12:20,1145.75,1146.25,1145.75,1146.00,561,1114,1675.00
11/22/2005,12:21,1145.75,1146.00,1145.75,1145.75,372,317,689.00
11/22/2005,12:22,1145.75,1146.00,1145.75,1146.00,397,98,495.00
11/22/2005,12:23,1146.00,1146.25,1145.75,1145.75,303,509,812.00
11/22/2005,12:24,1146.00,1146.00,1145.75,1146.00,325,56,381.00
11/22/2005,12:25,1146.00,1146.25,1145.75,1146.00,39,482,521.00
11/22/2005,12:26,1146.00,1146.00,1145.75,1146.00,261,235,496.00
11/22/2005,12:27,1146.00,1146.00,1145.75,1146.00,383,9,392.00
11/22/2005,12:28,1146.00,1146.25,1145.75,1146.25,353,11,364.00
11/22/2005,12:29,1146.25,1146.25,1146.00,1146.00,44,27,71.00
11/22/2005,12:30,1146.25,1146.25,1146.25,1146.25,49,0,49.00
11/22/2005,12:31,1146.25,1146.25,1146.00,1146.00,31,11,42.00
11/22/2005,12:32,1146.00,1146.25,1145.75,1145.75,22,455,477.00
11/22/2005,12:33,1145.75,1145.75,1145.25,1145.50,720,2366,3086.00
11/22/2005,12:34,1145.50,1145.75,1145.25,1145.25,162,1523,1685.00
11/22/2005,12:35,1145.50,1145.50,1145.25,1145.50,26,121,147.00
11/22/2005,12:36,1145.50,1145.75,1145.50,1145.50,473,125,598.00
11/22/2005,12:37,1145.50,1145.75,1145.50,1145.75,725,21,746.00
11/22/2005,12:38,1145.75,1145.75,1145.50,1145.75,486,38,524.00
11/22/2005,12:39,1145.75,1145.75,1145.50,1145.75,16,63,79.00
11/22/2005,12:40,1145.75,1146.25,1145.75,1146.00,375,45,420.00
11/22/2005,12:41,1146.25,1146.25,1145.75,1146.25,362,310,672.00
11/22/2005,12:42,1146.25,1146.25,1145.50,1145.75,94,772,866.00
11/22/2005,12:43,1145.75,1145.75,1145.50,1145.50,16,193,209.00
11/22/2005,12:44,1145.50,1145.75,1145.50,1145.50,157,155,312.00
11/22/2005,12:45,1145.75,1146.00,1145.75,1145.75,273,122,395.00
11/22/2005,12:46,1145.75,1146.00,1145.75,1146.00,72,21,93.00
11/22/2005,12:47,1145.75,1146.00,1145.75,1145.75,5,22,27.00
11/22/2005,12:48,1145.75,1146.00,1145.50,1145.75,205,394,599.00
11/22/2005,12:49,1146.00,1146.25,1145.75,1146.00,520,205,725.00
11/22/2005,12:50,1146.00,1146.00,1145.75,1146.00,7,14,21.00
11/22/2005,12:51,1146.00,1146.00,1145.75,1145.75,50,28,78.00
11/22/2005,12:52,1145.75,1145.75,1145.50,1145.50,22,410,432.00
11/22/2005,12:53,1145.50,1145.75,1145.50,1145.75,165,65,230.00
11/22/2005,12:54,1145.50,1145.75,1145.25,1145.50,93,374,467.00
11/22/2005,12:55,1145.75,1145.75,1145.25,1145.50,137,235,372.00
11/22/2005,12:56,1145.50,1145.75,1145.50,1145.75,149,78,227.00
11/22/2005,12:57,1145.75,1145.75,1145.50,1145.50,218,14,232.00
11/22/2005,12:58,1145.50,1145.75,1145.50,1145.50,13,453,466.00
11/22/2005,12:59,1145.50,1145.75,1145.25,1145.50,57,221,278.00
11/22/2005,13:00,1145.50,1145.50,1145.00,1145.25,513,1297,1810.00
11/22/2005,13:01,1145.50,1146.75,1145.00,1146.50,4399,2238,6637.00
11/22/2005,13:02,1146.50,1147.75,1146.50,1147.50,8429,3324,11753.00
11/22/2005,13:03,1147.75,1148.25,1147.50,1147.75,6560,3335,9895.00
11/22/2005,13:04,1148.00,1148.00,1147.00,1147.00,1855,2559,4414.00
11/22/2005,13:05,1147.25,1148.00,1147.00,1147.75,2789,321,3110.00
11/22/2005,13:06,1148.00,1148.25,1147.75,1148.00,2000,1113,3113.00
11/22/2005,13:07,1148.25,1148.75,1148.00,1148.75,5143,2125,7268.00
11/22/2005,13:08,1148.75,1149.50,1148.50,1149.25,10481,4304,14785.00
11/22/2005,13:09,1149.25,1150.25,1149.25,1149.50,9823,5148,14971.00
11/22/2005,13:10,1149.75,1151.25,1149.50,1150.75,9387,1529,10916.00
11/22/2005,13:11,1150.75,1151.00,1150.50,1150.75,4800,3548,8348.00
11/22/2005,13:12,1150.50,1151.00,1150.50,1150.75,1467,2633,4100.00
11/22/2005,13:13,1150.50,1151.00,1150.25,1151.00,3192,1676,4868.00
11/22/2005,13:14,1151.00,1151.25,1150.25,1150.25,1449,2190,3639.00
11/22/2005,13:15,1150.25,1150.50,1150.00,1150.00,1512,2321,3833.00
11/22/2005,13:16,1150.00,1150.50,1150.00,1150.00,1203,1267,2470.00
11/22/2005,13:17,1150.00,1150.25,1149.25,1149.25,1333,5074,6407.00
11/22/2005,13:18,1149.50,1149.50,1148.75,1149.00,1540,3957,5497.00
11/22/2005,13:19,1149.00,1149.00,1147.75,1148.50,3990,6258,10248.00
11/22/2005,13:20,1148.50,1149.00,1148.25,1149.00,5261,436,5697.00
11/22/2005,13:21,1148.75,1149.25,1148.75,1149.00,839,1163,2002.00
11/22/2005,13:22,1149.25,1149.25,1148.75,1149.00,281,864,1145.00
11/22/2005,13:23,1149.00,1149.00,1148.75,1149.00,156,30,186.00
11/22/2005,13:24,1149.00,1149.50,1148.75,1149.00,953,626,1579.00
11/22/2005,13:25,1149.00,1149.00,1148.50,1149.00,1155,608,1763.00
11/22/2005,13:26,1149.00,1149.75,1148.75,1149.50,2229,66,2295.00
11/22/2005,13:27,1149.75,1150.00,1149.25,1149.25,2101,1329,3430.00
11/22/2005,13:28,1149.50,1149.50,1149.25,1149.25,142,159,301.00
11/22/2005,13:29,1149.50,1149.50,1149.00,1149.25,865,633,1498.00
11/22/2005,13:30,1149.25,1149.50,1149.25,1149.25,282,499,781.00
11/22/2005,13:31,1149.50,1149.50,1149.25,1149.50,307,21,328.00
11/22/2005,13:32,1149.50,1149.50,1149.00,1149.25,397,608,1005.00
11/22/2005,13:33,1149.00,1149.50,1148.75,1149.00,605,1026,1631.00
11/22/2005,13:34,1148.75,1149.25,1148.75,1149.00,406,373,779.00
11/22/2005,13:35,1149.00,1149.25,1148.75,1149.00,320,78,398.00
11/22/2005,13:36,1149.25,1149.25,1148.50,1148.50,78,1595,1673.00
11/22/2005,13:37,1148.50,1148.75,1148.25,1148.25,594,2437,3031.00
11/22/2005,13:38,1148.25,1149.00,1148.25,1149.00,1344,111,1455.00
11/22/2005,13:39,1149.00,1149.25,1149.00,1149.25,443,135,578.00
11/22/2005,13:40,1149.25,1149.50,1149.00,1149.00,754,525,1279.00
11/22/2005,13:41,1149.25,1149.50,1148.75,1149.00,337,1622,1959.00
11/22/2005,13:42,1148.75,1149.25,1148.75,1149.25,403,418,821.00
11/22/2005,13:43,1149.25,1149.25,1149.00,1149.25,214,391,605.00
11/22/2005,13:44,1149.25,1149.50,1149.00,1149.25,469,1323,1792.00
11/22/2005,13:45,1149.25,1149.50,1149.00,1149.25,492,1048,1540.00
11/22/2005,13:46,1149.00,1150.00,1149.00,1150.00,2810,906,3716.00
11/22/2005,13:47,1150.00,1150.00,1149.50,1149.75,259,432,691.00
11/22/2005,13:48,1149.75,1150.00,1149.75,1150.00,463,589,1052.00
11/22/2005,13:49,1150.00,1150.50,1149.75,1150.50,2677,1385,4062.00
11/22/2005,13:50,1150.50,1151.50,1150.25,1151.25,6771,1872,8643.00
11/22/2005,13:51,1151.25,1151.50,1150.75,1151.00,1213,1933,3146.00
11/22/2005,13:52,1151.00,1151.25,1150.25,1150.50,544,2423,2967.00
11/22/2005,13:53,1150.50,1150.75,1150.25,1150.75,518,131,649.00
11/22/2005,13:54,1150.75,1151.75,1150.50,1151.75,4024,669,4693.00
11/22/2005,13:55,1151.75,1151.75,1151.25,1151.50,2595,3459,6054.00
11/22/2005,13:56,1151.75,1152.25,1151.25,1151.50,5812,4343,10155.00
11/22/2005,13:57,1151.50,1151.75,1150.50,1151.25,2043,4357,6400.00
11/22/2005,13:58,1151.00,1152.00,1151.00,1151.75,4777,1108,5885.00
11/22/2005,13:59,1152.00,1152.00,1151.50,1151.50,2137,2053,4190.00
11/22/2005,14:00,1151.50,1152.25,1151.50,1152.25,1462,1109,2571.00
11/22/2005,14:01,1152.25,1152.75,1152.25,1152.25,8490,1900,10390.00
11/22/2005,14:02,1152.50,1152.50,1151.50,1151.50,1065,3989,5054.00
11/22/2005,14:03,1151.50,1151.75,1151.25,1151.75,708,1851,2559.00
11/22/2005,14:04,1151.75,1152.00,1151.50,1151.75,714,276,990.00
11/22/2005,14:05,1151.75,1152.25,1151.75,1152.00,867,506,1373.00
11/22/2005,14:06,1152.25,1153.00,1152.00,1153.00,5120,927,6047.00
11/22/2005,14:07,1153.00,1153.00,1152.25,1152.50,582,1950,2532.00
11/22/2005,14:08,1152.25,1152.75,1152.25,1152.50,2746,159,2905.00
11/22/2005,14:09,1152.50,1152.75,1152.00,1152.50,843,1556,2399.00
11/22/2005,14:10,1152.25,1152.75,1152.25,1152.50,609,1529,2138.00
11/22/2005,14:11,1152.50,1153.00,1152.25,1152.50,1476,1789,3265.00
11/22/2005,14:12,1152.25,1152.75,1152.25,1152.75,797,426,1223.00
11/22/2005,14:13,1152.75,1153.00,1152.50,1152.75,1662,901,2563.00
11/22/2005,14:14,1153.00,1153.25,1152.25,1153.25,2445,768,3213.00
11/22/2005,14:15,1153.25,1153.75,1153.00,1153.25,5443,5037,10480.00
11/22/2005,14:16,1153.25,1153.50,1153.00,1153.00,839,560,1399.00
11/22/2005,14:17,1153.00,1153.25,1152.25,1152.50,608,4883,5491.00
11/22/2005,14:18,1152.50,1152.50,1152.00,1152.00,665,1957,2622.00
11/22/2005,14:19,1152.00,1152.25,1151.50,1152.00,1622,2796,4418.00
11/22/2005,14:20,1151.75,1152.00,1151.50,1152.00,1338,1123,2461.00
11/22/2005,14:21,1151.75,1152.00,1151.75,1151.75,157,1313,1470.00
11/22/2005,14:22,1151.75,1152.00,1151.00,1151.50,1672,2926,4598.00
11/22/2005,14:23,1151.25,1151.75,1151.25,1151.75,671,687,1358.00
11/22/2005,14:24,1151.50,1152.00,1151.50,1152.00,774,700,1474.00
11/22/2005,14:25,1151.75,1152.00,1151.50,1151.50,65,588,653.00
11/22/2005,14:26,1151.75,1151.75,1151.00,1151.75,1049,1239,2288.00
11/22/2005,14:27,1151.75,1152.00,1151.50,1152.00,777,266,1043.00
11/22/2005,14:28,1152.00,1152.75,1151.75,1152.00,2870,1036,3906.00
11/22/2005,14:29,1152.00,1152.50,1152.00,1152.25,970,253,1223.00
11/22/2005,14:30,1152.25,1152.25,1151.75,1152.00,647,536,1183.00
11/22/2005,14:31,1152.25,1152.50,1152.00,1152.00,720,983,1703.00
11/22/2005,14:32,1152.00,1152.75,1152.00,1152.50,1146,716,1862.00
11/22/2005,14:33,1152.50,1152.50,1152.25,1152.25,921,779,1700.00
11/22/2005,14:34,1152.00,1152.25,1151.75,1152.00,232,755,987.00
11/22/2005,14:35,1152.00,1152.00,1151.50,1151.75,167,1398,1565.00
11/22/2005,14:36,1151.75,1152.00,1151.25,1151.50,676,1263,1939.00
11/22/2005,14:37,1151.75,1152.00,1151.50,1152.00,536,83,619.00
11/22/2005,14:38,1152.00,1152.00,1151.50,1151.50,351,638,989.00
11/22/2005,14:39,1151.75,1151.75,1151.25,1151.50,957,1252,2209.00
11/22/2005,14:40,1151.50,1151.75,1151.25,1151.50,900,287,1187.00
11/22/2005,14:41,1151.75,1152.50,1151.50,1152.50,2963,1397,4360.00
11/22/2005,14:42,1152.25,1152.75,1152.25,1152.25,1144,600,1744.00
11/22/2005,14:43,1152.50,1152.50,1152.00,1152.25,737,1434,2171.00
11/22/2005,14:44,1152.25,1152.75,1152.25,1152.50,932,808,1740.00
11/22/2005,14:45,1152.50,1153.25,1152.25,1153.25,4048,259,4307.00
11/22/2005,14:46,1153.25,1153.50,1153.00,1153.00,3075,3815,6890.00
11/22/2005,14:47,1153.25,1153.75,1153.00,1153.25,3894,2045,5939.00
11/22/2005,14:48,1153.25,1153.75,1153.00,1153.00,1096,2434,3530.00
11/22/2005,14:49,1153.00,1153.25,1152.75,1153.00,2128,652,2780.00
11/22/2005,14:50,1153.00,1153.25,1153.00,1153.00,53,336,389.00
11/22/2005,14:51,1153.00,1153.50,1153.00,1153.25,1406,1500,2906.00
11/22/2005,14:52,1153.25,1153.25,1152.75,1153.00,1309,689,1998.00
11/22/2005,14:53,1153.00,1153.50,1153.00,1153.25,2147,72,2219.00
11/22/2005,14:54,1153.00,1153.75,1153.00,1153.50,3543,752,4295.00
11/22/2005,14:55,1153.50,1153.50,1152.75,1152.75,1049,3593,4642.00
11/22/2005,14:56,1152.75,1153.00,1152.50,1152.75,1798,4189,5987.00
11/22/2005,14:57,1152.50,1153.00,1152.50,1152.50,2748,875,3623.00
11/22/2005,14:58,1152.50,1152.75,1152.25,1152.50,849,3133,3982.00
11/22/2005,14:59,1152.50,1152.50,1152.00,1152.25,3207,1864,5071.00
11/22/2005,15:00,1152.25,1152.50,1152.00,1152.25,1569,8729,10298.00
11/22/2005,15:01,1152.25,1152.25,1151.25,1151.75,5559,4834,10393.00
11/22/2005,15:02,1151.50,1151.75,1151.25,1151.75,3436,750,4186.00
11/22/2005,15:03,1151.50,1151.75,1151.50,1151.50,360,4173,4533.00
11/22/2005,15:04,1151.50,1152.00,1151.50,1151.75,2532,741,3273.00
11/22/2005,15:05,1152.00,1152.00,1151.75,1151.75,73,448,521.00
11/22/2005,15:06,1151.75,1152.00,1151.50,1151.75,93,1275,1368.00
11/22/2005,15:07,1151.75,1152.00,1151.50,1151.75,1059,528,1587.00
11/22/2005,15:08,1151.75,1152.00,1151.75,1151.75,318,249,567.00
11/22/2005,15:09,1151.75,1152.00,1151.75,1152.00,345,188,533.00
11/22/2005,15:10,1152.00,1152.00,1151.50,1151.50,545,1162,1707.00
11/22/2005,15:11,1151.75,1151.75,1151.25,1151.50,439,2455,2894.00
11/22/2005,15:12,1151.75,1151.75,1151.50,1151.75,339,181,520.00
11/22/2005,15:13,1151.50,1151.75,1151.50,1151.75,110,539,649.00
11/22/2005,15:14,1151.50,1152.00,1151.50,1152.00,2040,1125,3165.00
11/22/2005,15:15,1152.00,1152.25,1151.50,1151.75,2579,4125,6704.00
11/22/2005,15:16,1151.75,1151.75,1151.75,1151.75,13,0,13.00
11/22/2005,15:31,1151.50,1151.50,1151.00,1151.25,82,695,777.00
11/22/2005,15:32,1151.25,1151.25,1151.00,1151.00,28,20,48.00
11/22/2005,15:33,1151.25,1151.25,1151.25,1151.25,79,0,79.00
11/22/2005,15:34,1151.25,1151.25,1151.25,1151.25,11,0,11.00
11/22/2005,15:35,1151.25,1151.25,1151.00,1151.00,11,83,94.00
11/22/2005,15:36,1151.25,1151.25,1151.25,1151.25,205,0,205.00
11/22/2005,15:37,1151.25,1151.25,1151.25,1151.25,23,0,23.00
11/22/2005,15:38,1151.00,1151.00,1151.00,1151.00,0,15,15.00
11/22/2005,15:39,1151.25,1151.25,1151.00,1151.00,2,116,118.00
11/22/2005,15:40,1151.25,1151.25,1151.25,1151.25,1,0,1.00
11/22/2005,15:41,1151.00,1151.00,1151.00,1151.00,0,2,2.00
11/22/2005,15:42,1151.25,1151.25,1151.25,1151.25,18,0,18.00
11/22/2005,15:43,1151.25,1151.25,1151.25,1151.25,2,0,2.00
11/22/2005,15:44,1151.25,1151.25,1151.25,1151.25,54,0,54.00
11/22/2005,15:45,1151.00,1151.25,1151.00,1151.00,6,208,214.00
11/22/2005,15:46,1151.00,1151.25,1151.00,1151.00,1,101,102.00
11/22/2005,15:47,1151.00,1151.00,1151.00,1151.00,0,1,1.00
11/22/2005,15:48,1151.00,1151.00,1151.00,1151.00,0,1,1.00
11/22/2005,15:49,1151.25,1151.25,1151.25,1151.25,2,0,2.00
11/22/2005,15:50,1151.00,1151.00,1151.00,1151.00,0,14,14.00
11/22/2005,15:51,1151.25,1151.25,1151.25,1151.25,8,0,8.00
11/22/2005,15:52,1151.25,1151.25,1151.25,1151.25,4,0,4.00
11/22/2005,15:55,1151.25,1151.25,1151.25,1151.25,5,0,5.00
11/22/2005,15:57,1151.00,1151.25,1151.00,1151.25,3,60,63.00
11/22/2005,15:58,1151.25,1151.25,1151.00,1151.25,75,1,76.00
11/22/2005,15:59,1151.25,1151.25,1151.25,1151.25,115,0,115.00
11/22/2005,16:00,1151.25,1151.25,1151.25,1151.25,4,0,4.00
11/22/2005,17:01,1151.50,1151.50,1151.25,1151.25,6,1,7.00
11/22/2005,17:02,1151.50,1151.50,1151.25,1151.25,5,9,14.00
11/22/2005,17:04,1151.50,1151.50,1151.25,1151.25,1,1,2.00
11/22/2005,17:05,1151.25,1151.25,1151.25,1151.25,0,1,1.00
11/22/2005,17:06,1151.50,1151.50,1151.50,1151.50,10,0,10.00
11/22/2005,17:11,1151.25,1151.25,1151.25,1151.25,0,1,1.00
11/22/2005,17:12,1151.50,1151.50,1151.50,1151.50,8,0,8.00
11/22/2005,17:13,1151.25,1151.25,1151.25,1151.25,0,1,1.00
11/22/2005,17:14,1151.50,1151.50,1151.50,1151.50,105,0,105.00
11/22/2005,17:15,1151.50,1151.50,1151.50,1151.50,26,0,26.00
11/22/2005,17:16,1151.25,1151.25,1151.25,1151.25,0,3,3.00
11/22/2005,17:19,1151.25,1151.25,1151.25,1151.25,0,2,2.00
11/22/2005,17:20,1151.50,1151.50,1151.50,1151.50,41,0,41.00
11/22/2005,17:25,1151.50,1151.50,1151.50,1151.50,30,0,30.00
11/22/2005,17:26,1151.50,1151.50,1151.50,1151.50,7,0,7.00
11/22/2005,17:27,1151.50,1151.50,1151.50,1151.50,1,0,1.00
11/22/2005,17:29,1151.50,1151.50,1151.50,1151.50,59,0,59.00
11/22/2005,17:30,1151.50,1151.50,1151.50,1151.50,7,0,7.00
11/22/2005,17:31,1151.50,1151.50,1151.25,1151.25,9,1,10.00
11/22/2005,17:32,1151.50,1151.75,1151.25,1151.75,6,4,10.00
11/22/2005,17:33,1151.50,1151.50,1151.25,1151.25,0,2,2.00
11/22/2005,17:39,1151.25,1151.25,1151.25,1151.25,0,5,5.00
11/22/2005,17:40,1151.50,1151.50,1151.25,1151.25,1,2,3.00
11/22/2005,17:41,1151.25,1151.25,1151.25,1151.25,0,3,3.00
11/22/2005,17:43,1151.25,1151.25,1151.25,1151.25,0,2,2.00
11/22/2005,17:44,1151.25,1151.25,1151.25,1151.25,0,1,1.00
11/22/2005,17:45,1151.50,1151.50,1151.50,1151.50,5,0,5.00
11/22/2005,17:49,1151.50,1151.50,1151.50,1151.50,1,0,1.00
11/22/2005,17:53,1151.25,1151.25,1151.25,1151.25,0,2,2.00
11/22/2005,18:02,1151.25,1151.25,1151.25,1151.25,0,245,245.00
11/22/2005,18:07,1151.00,1151.00,1151.00,1151.00,0,1,1.00
11/22/2005,18:08,1151.00,1151.00,1151.00,1151.00,0,3,3.00
11/22/2005,18:09,1151.00,1151.00,1151.00,1151.00,0,7,7.00
11/22/2005,18:13,1151.00,1151.00,1151.00,1151.00,0,1,1.00
11/22/2005,18:20,1151.00,1151.00,1151.00,1151.00,0,10,10.00
11/22/2005,18:21,1151.25,1151.25,1151.25,1151.25,8,0,8.00
11/22/2005,18:22,1151.00,1151.00,1151.00,1151.00,0,1,1.00
11/22/2005,18:23,1151.00,1151.25,1151.00,1151.25,49,6,55.00
11/22/2005,18:24,1151.50,1151.50,1151.25,1151.25,3,2,5.00
11/22/2005,18:26,1151.50,1151.50,1151.50,1151.50,1,0,1.00
11/22/2005,18:27,1151.25,1151.25,1151.25,1151.25,0,5,5.00
11/22/2005,18:29,1151.25,1151.25,1151.25,1151.25,0,1,1.00
11/22/2005,18:39,1151.25,1151.25,1151.25,1151.25,0,3,3.00
11/22/2005,18:40,1151.25,1151.25,1151.25,1151.25,0,1,1.00
11/22/2005,18:42,1151.25,1151.25,1151.25,1151.25,0,1,1.00
11/22/2005,18:43,1151.25,1151.25,1151.25,1151.25,0,1,1.00
11/22/2005,18:44,1151.25,1151.25,1151.25,1151.25,0,2,2.00
11/22/2005,18:46,1151.50,1151.50,1151.50,1151.50,1,0,1.00
11/22/2005,19:01,1151.25,1151.25,1151.25,1151.25,0,1,1.00
11/22/2005,19:03,1151.50,1151.50,1151.50,1151.50,11,0,11.00
11/22/2005,19:05,1151.50,1151.50,1151.25,1151.25,1,5,6.00
11/22/2005,19:06,1151.25,1151.25,1151.25,1151.25,0,1,1.00
11/22/2005,19:07,1151.25,1151.25,1151.25,1151.25,0,1,1.00
11/22/2005,19:08,1151.25,1151.25,1151.25,1151.25,0,13,13.00
11/22/2005,19:09,1151.25,1151.25,1151.25,1151.25,0,2,2.00
11/22/2005,19:14,1151.50,1151.50,1151.50,1151.50,1,0,1.00
11/22/2005,19:20,1151.50,1151.50,1151.50,1151.50,4,0,4.00
11/22/2005,19:21,1151.50,1151.50,1151.50,1151.50,1,0,1.00
11/22/2005,19:22,1151.25,1151.25,1151.25,1151.25,0,14,14.00
11/22/2005,19:27,1151.25,1151.25,1151.25,1151.25,0,1,1.00
11/22/2005,19:31,1151.50,1151.50,1151.50,1151.50,9,0,9.00
11/22/2005,19:33,1151.25,1151.25,1151.25,1151.25,0,10,10.00
11/22/2005,19:36,1151.25,1151.50,1151.25,1151.50,10,5,15.00
11/22/2005,19:37,1151.50,1151.50,1151.50,1151.50,3,0,3.00
11/22/2005,19:38,1151.25,1151.50,1151.25,1151.50,5,50,55.00
11/22/2005,19:39,1151.25,1151.25,1151.25,1151.25,0,2,2.00
11/22/2005,19:40,1151.25,1151.25,1151.25,1151.25,0,5,5.00
11/22/2005,19:45,1151.25,1151.25,1151.25,1151.25,0,2,2.00
11/22/2005,19:46,1151.50,1151.50,1151.50,1151.50,4,0,4.00
11/22/2005,19:51,1151.25,1151.25,1151.25,1151.25,0,4,4.00
11/22/2005,19:56,1151.25,1151.25,1151.25,1151.25,0,2,2.00
11/22/2005,19:57,1151.00,1151.00,1151.00,1151.00,0,100,100.00
11/22/2005,20:01,1151.00,1151.00,1151.00,1151.00,0,3,3.00
11/22/2005,20:03,1151.25,1151.25,1151.25,1151.25,1,0,1.00
11/22/2005,20:07,1151.25,1151.25,1151.25,1151.25,5,0,5.00
11/22/2005,20:08,1151.25,1151.25,1151.25,1151.25,6,0,6.00
11/22/2005,20:10,1151.25,1151.25,1151.25,1151.25,10,0,10.00
11/22/2005,20:11,1151.25,1151.25,1151.25,1151.25,4,0,4.00
11/22/2005,20:12,1151.25,1151.25,1151.25,1151.25,2,0,2.00
11/22/2005,20:15,1151.25,1151.25,1151.25,1151.25,1,0,1.00
11/22/2005,20:18,1151.25,1151.25,1151.25,1151.25,36,0,36.00
11/22/2005,20:19,1151.25,1151.25,1151.25,1151.25,2,0,2.00
11/22/2005,20:22,1151.25,1151.25,1151.25,1151.25,4,0,4.00
11/22/2005,20:28,1151.25,1151.25,1151.25,1151.25,7,0,7.00
11/22/2005,20:30,1151.25,1151.25,1151.25,1151.25,1,0,1.00
11/22/2005,20:34,1151.50,1151.50,1151.50,1151.50,37,0,37.00
11/22/2005,20:36,1151.50,1151.50,1151.50,1151.50,145,0,145.00
11/22/2005,20:37,1151.50,1151.50,1151.50,1151.50,17,0,17.00
11/22/2005,20:38,1151.50,1151.50,1151.50,1151.50,1,0,1.00
11/22/2005,20:40,1151.75,1151.75,1151.50,1151.50,1,7,8.00
11/22/2005,20:41,1151.50,1151.50,1151.50,1151.50,0,2,2.00
11/22/2005,20:42,1151.50,1151.50,1151.50,1151.50,0,1,1.00
11/22/2005,20:50,1151.50,1151.50,1151.50,1151.50,0,40,40.00
11/22/2005,20:51,1151.50,1151.50,1151.50,1151.50,0,15,15.00
11/22/2005,20:52,1151.25,1151.25,1151.25,1151.25,0,3,3.00
11/22/2005,20:57,1151.25,1151.25,1151.25,1151.25,0,58,58.00
11/22/2005,20:58,1151.25,1151.25,1151.25,1151.25,0,29,29.00
11/22/2005,20:59,1151.25,1151.25,1151.25,1151.25,0,7,7.00
11/22/2005,21:00,1151.25,1151.25,1151.00,1151.00,0,21,21.00
11/22/2005,21:01,1151.25,1151.50,1151.25,1151.50,6,0,6.00
11/22/2005,21:02,1151.25,1151.25,1151.25,1151.25,0,10,10.00
11/22/2005,21:03,1151.25,1151.25,1151.25,1151.25,0,3,3.00
11/22/2005,21:06,1151.25,1151.25,1151.00,1151.00,0,11,11.00
11/22/2005,21:11,1151.25,1151.25,1151.25,1151.25,2,0,2.00
11/22/2005,21:16,1151.00,1151.00,1151.00,1151.00,0,1,1.00
11/22/2005,21:18,1151.25,1151.25,1151.25,1151.25,26,0,26.00
11/22/2005,21:22,1151.25,1151.25,1151.25,1151.25,1,0,1.00
11/22/2005,21:23,1151.25,1151.25,1151.00,1151.00,1,1,2.00
11/22/2005,21:27,1151.25,1151.50,1151.25,1151.25,6,1,7.00
11/22/2005,21:36,1151.25,1151.25,1151.25,1151.25,0,1,1.00
11/22/2005,21:45,1151.25,1151.25,1151.25,1151.25,0,3,3.00
11/22/2005,21:47,1151.25,1151.25,1151.25,1151.25,0,3,3.00
11/22/2005,21:53,1151.00,1151.00,1151.00,1151.00,0,1,1.00
11/22/2005,21:56,1151.25,1151.25,1151.25,1151.25,5,0,5.00
11/22/2005,21:57,1151.00,1151.00,1151.00,1151.00,0,1,1.00
11/22/2005,21:58,1151.00,1151.00,1151.00,1151.00,0,18,18.00
11/22/2005,22:06,1151.00,1151.00,1151.00,1151.00,0,2,2.00
11/22/2005,22:07,1151.25,1151.25,1151.25,1151.25,1,0,1.00
11/22/2005,22:09,1151.25,1151.25,1151.00,1151.00,4,100,104.00
11/22/2005,22:10,1151.00,1151.00,1150.75,1151.00,1,40,41.00
11/22/2005,22:14,1151.00,1151.00,1151.00,1151.00,19,0,19.00
11/22/2005,22:28,1151.25,1151.25,1151.25,1151.25,5,0,5.00
11/22/2005,22:29,1151.00,1151.00,1151.00,1151.00,0,10,10.00
11/22/2005,22:33,1151.25,1151.25,1151.25,1151.25,6,0,6.00
11/22/2005,22:39,1151.00,1151.00,1151.00,1151.00,0,1,1.00
11/22/2005,22:44,1151.25,1151.25,1151.25,1151.25,105,0,105.00
11/22/2005,22:45,1151.25,1151.25,1151.25,1151.25,2,0,2.00
11/22/2005,22:46,1151.25,1151.25,1151.25,1151.25,1,0,1.00
11/22/2005,22:50,1151.00,1151.25,1151.00,1151.25,1,2,3.00
11/22/2005,22:54,1151.00,1151.00,1151.00,1151.00,0,1,1.00
11/22/2005,22:59,1151.25,1151.25,1151.25,1151.25,2,0,2.00
11/22/2005,23:02,1151.25,1151.25,1151.25,1151.25,1,0,1.00
11/22/2005,23:05,1151.00,1151.00,1151.00,1151.00,0,2,2.00
11/22/2005,23:17,1151.25,1151.25,1151.25,1151.25,1,0,1.00
11/22/2005,23:21,1151.25,1151.25,1151.00,1151.00,1,2,3.00
11/22/2005,23:28,1151.00,1151.00,1151.00,1151.00,0,1,1.00
11/22/2005,23:31,1151.00,1151.00,1151.00,1151.00,0,15,15.00
11/22/2005,23:32,1151.00,1151.00,1151.00,1151.00,0,2,2.00
11/22/2005,23:46,1151.25,1151.25,1151.25,1151.25,1,0,1.00
11/22/2005,23:47,1151.25,1151.25,1151.25,1151.25,2,0,2.00
11/22/2005,23:49,1151.25,1151.25,1151.25,1151.25,3,0,3.00
11/22/2005,23:50,1151.25,1151.25,1151.25,1151.25,2,0,2.00
11/22/2005,23:53,1151.25,1151.25,1151.25,1151.25,1,0,1.00
11/22/2005,23:54,1151.25,1151.25,1151.25,1151.25,2,0,2.00
11/22/2005,23:57,1151.25,1151.25,1151.25,1151.25,5,0,5.00
11/23/2005,00:00,1151.00,1151.25,1151.00,1151.25,5,1,6.00
11/23/2005,00:01,1151.25,1151.25,1151.25,1151.25,1,0,1.00
11/23/2005,00:03,1151.25,1151.25,1151.25,1151.25,12,0,12.00
11/23/2005,00:04,1151.25,1151.50,1151.25,1151.50,27,0,27.00
11/23/2005,00:05,1151.25,1151.25,1151.25,1151.25,0,2,2.00
11/23/2005,00:06,1151.25,1151.25,1151.25,1151.25,0,5,5.00
11/23/2005,00:07,1151.50,1151.50,1151.00,1151.25,5,5,10.00
11/23/2005,00:10,1151.25,1151.25,1151.25,1151.25,2,0,2.00
11/23/2005,00:11,1151.25,1151.25,1151.25,1151.25,4,0,4.00
11/23/2005,00:15,1151.25,1151.25,1151.25,1151.25,12,0,12.00
11/23/2005,00:17,1151.25,1151.25,1151.25,1151.25,11,0,11.00
11/23/2005,00:18,1151.25,1151.25,1151.25,1151.25,5,0,5.00
11/23/2005,00:20,1151.50,1151.50,1151.50,1151.50,12,0,12.00
11/23/2005,00:21,1151.50,1151.50,1151.50,1151.50,12,0,12.00
11/23/2005,00:22,1151.50,1151.50,1151.50,1151.50,4,0,4.00
11/23/2005,00:25,1151.25,1151.25,1151.25,1151.25,0,13,13.00
11/23/2005,00:27,1151.25,1151.25,1151.25,1151.25,0,9,9.00
11/23/2005,00:28,1151.50,1151.50,1151.50,1151.50,1,0,1.00
11/23/2005,00:29,1151.50,1151.50,1151.50,1151.50,25,0,25.00
11/23/2005,00:30,1151.50,1151.50,1151.50,1151.50,4,0,4.00
11/23/2005,00:31,1151.50,1151.50,1151.50,1151.50,28,0,28.00
11/23/2005,00:34,1151.50,1151.50,1151.50,1151.50,29,0,29.00
11/23/2005,00:35,1151.50,1151.50,1151.50,1151.50,10,0,10.00
11/23/2005,00:36,1151.50,1151.50,1151.50,1151.50,1,0,1.00
11/23/2005,00:37,1151.50,1151.50,1151.50,1151.50,1,0,1.00
11/23/2005,00:38,1151.50,1151.50,1151.50,1151.50,1,0,1.00
11/23/2005,00:39,1151.25,1151.25,1151.25,1151.25,0,1,1.00
11/23/2005,00:41,1151.25,1151.25,1151.25,1151.25,0,2,2.00
11/23/2005,00:44,1151.50,1151.50,1151.50,1151.50,20,0,20.00
11/23/2005,00:45,1151.50,1151.50,1151.50,1151.50,7,0,7.00
11/23/2005,00:46,1151.50,1151.50,1151.50,1151.50,1,0,1.00
11/23/2005,00:51,1151.50,1151.50,1151.50,1151.50,4,0,4.00
11/23/2005,00:52,1151.25,1151.25,1151.25,1151.25,0,1,1.00
11/23/2005,00:56,1151.50,1151.50,1151.50,1151.50,40,0,40.00
11/23/2005,00:59,1151.50,1151.50,1151.50,1151.50,18,0,18.00
11/23/2005,01:01,1151.50,1151.50,1151.50,1151.50,120,0,120.00
11/23/2005,01:02,1151.50,1151.50,1151.50,1151.50,36,0,36.00
11/23/2005,01:03,1151.50,1151.50,1151.50,1151.50,15,0,15.00
11/23/2005,01:04,1151.50,1151.50,1151.50,1151.50,3,0,3.00
11/23/2005,01:06,1151.50,1151.50,1151.50,1151.50,5,0,5.00
11/23/2005,01:08,1151.50,1151.50,1151.50,1151.50,5,0,5.00
11/23/2005,01:10,1151.75,1151.75,1151.50,1151.50,133,80,213.00
11/23/2005,01:12,1151.50,1151.50,1151.50,1151.50,0,15,15.00
11/23/2005,01:13,1151.50,1151.75,1151.50,1151.75,66,10,76.00
11/23/2005,01:15,1151.50,1151.50,1151.50,1151.50,0,107,107.00
11/23/2005,01:16,1151.50,1151.50,1151.50,1151.50,0,18,18.00
11/23/2005,01:17,1151.50,1151.50,1151.50,1151.50,0,4,4.00
11/23/2005,01:18,1151.50,1151.50,1151.50,1151.50,0,4,4.00
11/23/2005,01:19,1151.50,1151.50,1151.25,1151.25,0,49,49.00
11/23/2005,01:20,1151.50,1151.50,1151.50,1151.50,82,0,82.00
11/23/2005,01:21,1151.50,1151.50,1151.50,1151.50,7,0,7.00
11/23/2005,01:22,1151.50,1151.75,1151.50,1151.50,77,18,95.00
11/23/2005,01:26,1151.75,1151.75,1151.75,1151.75,1,0,1.00
11/23/2005,01:27,1151.75,1151.75,1151.75,1151.75,1,0,1.00
11/23/2005,01:28,1151.75,1152.00,1151.75,1151.75,168,2,170.00
11/23/2005,01:29,1151.75,1152.00,1151.75,1151.75,1,33,34.00
11/23/2005,01:30,1151.75,1151.75,1151.75,1151.75,0,1,1.00
11/23/2005,01:31,1151.75,1151.75,1151.75,1151.75,0,18,18.00
11/23/2005,01:32,1151.75,1151.75,1151.75,1151.75,0,9,9.00
11/23/2005,01:33,1151.75,1151.75,1151.75,1151.75,0,14,14.00
11/23/2005,01:34,1151.75,1151.75,1151.50,1151.50,0,60,60.00
11/23/2005,01:35,1151.50,1151.50,1151.50,1151.50,0,30,30.00
11/23/2005,01:36,1151.50,1151.50,1151.50,1151.50,0,5,5.00
11/23/2005,01:38,1151.75,1151.75,1151.75,1151.75,55,0,55.00
11/23/2005,01:41,1151.75,1151.75,1151.75,1151.75,12,0,12.00
11/23/2005,01:42,1152.00,1152.00,1152.00,1152.00,2,0,2.00
11/23/2005,01:43,1152.00,1152.00,1152.00,1152.00,50,0,50.00
11/23/2005,01:44,1152.00,1152.00,1152.00,1152.00,1,0,1.00
11/23/2005,01:45,1152.00,1152.00,1152.00,1152.00,66,0,66.00
11/23/2005,01:47,1152.00,1152.00,1152.00,1152.00,116,0,116.00
11/23/2005,01:48,1152.00,1152.25,1152.00,1152.00,46,4,50.00
11/23/2005,01:49,1152.00,1152.00,1152.00,1152.00,0,57,57.00
11/23/2005,01:50,1152.00,1152.25,1151.75,1152.00,1,6,7.00
11/23/2005,01:51,1152.00,1152.00,1152.00,1152.00,0,33,33.00
11/23/2005,01:52,1152.00,1152.00,1152.00,1152.00,0,5,5.00
11/23/2005,01:53,1152.00,1152.00,1152.00,1152.00,0,24,24.00
11/23/2005,01:54,1152.00,1152.00,1152.00,1152.00,0,6,6.00
11/23/2005,01:55,1152.00,1152.00,1152.00,1152.00,0,11,11.00
11/23/2005,01:56,1152.00,1152.00,1152.00,1152.00,0,4,4.00
11/23/2005,01:57,1152.00,1152.00,1152.00,1152.00,0,9,9.00
11/23/2005,01:58,1152.00,1152.00,1151.75,1152.00,16,23,39.00
11/23/2005,01:59,1152.25,1152.25,1152.00,1152.00,5,5,10.00
11/23/2005,02:00,1152.25,1152.25,1152.00,1152.00,1,2,3.00
11/23/2005,02:01,1152.00,1152.25,1152.00,1152.25,276,7,283.00
11/23/2005,02:02,1152.50,1152.50,1152.50,1152.50,73,0,73.00
11/23/2005,02:03,1152.25,1152.50,1152.25,1152.25,50,98,148.00
11/23/2005,02:04,1152.25,1152.25,1152.00,1152.25,164,60,224.00
11/23/2005,02:05,1152.25,1152.25,1152.25,1152.25,114,0,114.00
11/23/2005,02:06,1152.00,1152.00,1152.00,1152.00,0,176,176.00
11/23/2005,02:07,1152.00,1152.00,1152.00,1152.00,0,107,107.00
11/23/2005,02:08,1152.00,1152.00,1152.00,1152.00,0,14,14.00
11/23/2005,02:09,1151.75,1152.00,1151.75,1152.00,6,22,28.00
11/23/2005,02:10,1152.00,1152.25,1151.75,1152.00,45,77,122.00
11/23/2005,02:11,1152.00,1152.00,1152.00,1152.00,0,55,55.00
11/23/2005,02:12,1152.25,1152.25,1152.25,1152.25,4,0,4.00
11/23/2005,02:13,1152.00,1152.25,1152.00,1152.00,4,74,78.00
11/23/2005,02:14,1152.00,1152.00,1152.00,1152.00,0,18,18.00
11/23/2005,02:15,1152.25,1152.25,1151.75,1151.75,5,124,129.00
11/23/2005,02:16,1152.00,1152.25,1151.75,1152.25,29,1,30.00
11/23/2005,02:17,1152.00,1152.25,1152.00,1152.00,139,13,152.00
11/23/2005,02:18,1152.00,1152.00,1151.75,1152.00,1,91,92.00
11/23/2005,02:19,1152.00,1152.00,1152.00,1152.00,137,0,137.00
11/23/2005,02:20,1151.75,1152.00,1151.75,1152.00,7,50,57.00
11/23/2005,02:21,1152.00,1152.25,1152.00,1152.00,122,17,139.00
11/23/2005,02:22,1152.00,1152.00,1152.00,1152.00,0,135,135.00
11/23/2005,02:23,1152.00,1152.00,1151.75,1151.75,0,5,5.00
11/23/2005,02:24,1152.00,1152.25,1152.00,1152.25,54,0,54.00
11/23/2005,02:25,1152.25,1152.25,1152.00,1152.00,4,25,29.00
11/23/2005,02:26,1152.00,1152.00,1152.00,1152.00,0,61,61.00
11/23/2005,02:27,1152.00,1152.00,1152.00,1152.00,0,138,138.00
11/23/2005,02:28,1152.00,1152.00,1151.75,1151.75,0,109,109.00
11/23/2005,02:29,1152.00,1152.00,1151.75,1151.75,21,5,26.00
11/23/2005,02:30,1151.75,1152.25,1151.75,1152.25,142,56,198.00
11/23/2005,02:31,1152.00,1152.25,1152.00,1152.00,2,41,43.00
11/23/2005,02:32,1151.75,1152.00,1151.50,1151.50,1,106,107.00
11/23/2005,02:33,1151.50,1151.50,1151.25,1151.25,1,123,124.00
11/23/2005,02:34,1151.50,1151.50,1151.25,1151.25,5,2,7.00
11/23/2005,02:35,1151.25,1151.25,1151.25,1151.25,0,62,62.00
11/23/2005,02:36,1151.00,1151.25,1151.00,1151.25,74,2,76.00
11/23/2005,02:37,1151.25,1151.25,1151.25,1151.25,37,0,37.00
11/23/2005,02:38,1151.50,1151.50,1151.50,1151.50,108,0,108.00
11/23/2005,02:39,1151.25,1151.25,1151.25,1151.25,0,10,10.00
11/23/2005,02:40,1151.50,1151.75,1151.50,1151.75,227,0,227.00
11/23/2005,02:41,1151.75,1151.75,1151.75,1151.75,4,0,4.00
11/23/2005,02:42,1151.75,1151.75,1151.75,1151.75,4,0,4.00
11/23/2005,02:43,1151.75,1151.75,1151.50,1151.50,1,63,64.00
11/23/2005,02:45,1151.50,1151.50,1151.50,1151.50,0,70,70.00
11/23/2005,02:46,1151.50,1151.75,1151.50,1151.50,1,41,42.00
11/23/2005,02:47,1151.75,1151.75,1151.75,1151.75,7,0,7.00
11/23/2005,02:48,1151.75,1151.75,1151.75,1151.75,2,0,2.00
11/23/2005,02:49,1151.75,1151.75,1151.75,1151.75,4,0,4.00
11/23/2005,02:50,1151.50,1151.50,1151.50,1151.50,0,10,10.00
11/23/2005,02:51,1151.50,1151.50,1151.50,1151.50,0,71,71.00
11/23/2005,02:52,1151.50,1151.50,1151.50,1151.50,0,15,15.00
11/23/2005,02:53,1151.50,1151.50,1151.50,1151.50,0,1,1.00
11/23/2005,02:54,1151.50,1151.50,1151.50,1151.50,0,23,23.00
11/23/2005,02:56,1151.25,1151.50,1151.25,1151.50,25,2,27.00
11/23/2005,02:57,1151.50,1151.75,1151.25,1151.50,89,37,126.00
11/23/2005,02:58,1151.50,1151.50,1151.50,1151.50,0,52,52.00
11/23/2005,02:59,1151.75,1152.00,1151.75,1151.75,75,2,77.00
11/23/2005,03:00,1152.00,1152.00,1151.75,1151.75,2,29,31.00
11/23/2005,03:01,1151.75,1152.00,1151.75,1152.00,3,60,63.00
11/23/2005,03:02,1152.00,1152.00,1151.75,1151.75,4,73,77.00
11/23/2005,03:03,1151.75,1152.00,1151.75,1152.00,7,2,9.00
11/23/2005,03:04,1152.00,1152.00,1152.00,1152.00,2,0,2.00
11/23/2005,03:05,1152.00,1152.00,1151.75,1151.75,5,13,18.00
11/23/2005,03:06,1151.75,1151.75,1151.75,1151.75,0,5,5.00
11/23/2005,03:08,1151.75,1151.75,1151.75,1151.75,0,10,10.00
11/23/2005,03:09,1151.75,1151.75,1151.50,1151.50,0,27,27.00
11/23/2005,03:10,1151.50,1151.50,1151.50,1151.50,0,13,13.00
11/23/2005,03:14,1151.75,1151.75,1151.75,1151.75,24,0,24.00
11/23/2005,03:16,1151.75,1151.75,1151.75,1151.75,16,0,16.00
11/23/2005,03:17,1151.75,1152.00,1151.75,1152.00,45,0,45.00
11/23/2005,03:18,1151.75,1152.00,1151.75,1152.00,50,5,55.00
11/23/2005,03:19,1151.75,1152.00,1151.75,1152.00,20,1,21.00
11/23/2005,03:20,1152.00,1152.25,1152.00,1152.25,2,0,2.00
11/23/2005,03:21,1152.00,1152.00,1152.00,1152.00,0,16,16.00
11/23/2005,03:22,1152.00,1152.25,1152.00,1152.25,1,14,15.00
11/23/2005,03:23,1152.00,1152.00,1152.00,1152.00,0,19,19.00
11/23/2005,03:24,1152.00,1152.00,1152.00,1152.00,0,34,34.00
11/23/2005,03:25,1151.75,1152.00,1151.75,1152.00,66,1,67.00
11/23/2005,03:26,1152.00,1152.00,1152.00,1152.00,10,0,10.00
11/23/2005,03:27,1152.00,1152.00,1152.00,1152.00,11,0,11.00
11/23/2005,03:28,1152.00,1152.00,1152.00,1152.00,12,0,12.00
11/23/2005,03:30,1152.00,1152.00,1152.00,1152.00,4,0,4.00
11/23/2005,03:31,1152.00,1152.25,1152.00,1152.00,14,35,49.00
11/23/2005,03:32,1152.00,1152.00,1152.00,1152.00,0,34,34.00
11/23/2005,03:33,1151.75,1151.75,1151.75,1151.75,0,1,1.00
11/23/2005,03:36,1151.75,1151.75,1151.75,1151.75,0,50,50.00
11/23/2005,03:37,1151.75,1151.75,1151.75,1151.75,0,63,63.00
11/23/2005,03:38,1151.75,1151.75,1151.75,1151.75,0,51,51.00
11/23/2005,03:39,1151.75,1152.00,1151.75,1152.00,1,1,2.00
11/23/2005,03:40,1152.00,1152.00,1152.00,1152.00,1,0,1.00
11/23/2005,03:41,1151.75,1151.75,1151.75,1151.75,0,3,3.00
11/23/2005,03:43,1151.75,1151.75,1151.50,1151.50,0,29,29.00
11/23/2005,03:44,1151.50,1151.50,1151.50,1151.50,0,2,2.00
11/23/2005,03:45,1151.50,1151.75,1151.50,1151.50,5,2,7.00
11/23/2005,03:46,1151.75,1151.75,1151.50,1151.50,2,1,3.00
11/23/2005,03:50,1151.75,1151.75,1151.50,1151.75,23,1,24.00
11/23/2005,03:51,1151.75,1151.75,1151.75,1151.75,1,0,1.00
11/23/2005,03:52,1151.75,1152.00,1151.75,1152.00,282,0,282.00
11/23/2005,03:53,1152.00,1152.00,1152.00,1152.00,10,0,10.00
11/23/2005,03:54,1151.75,1151.75,1151.75,1151.75,0,2,2.00
11/23/2005,03:55,1151.75,1152.00,1151.75,1152.00,2,3,5.00
11/23/2005,03:56,1152.00,1152.00,1152.00,1152.00,31,0,31.00
11/23/2005,03:57,1152.25,1152.25,1152.25,1152.25,1,0,1.00
11/23/2005,04:01,1152.00,1152.00,1152.00,1152.00,0,40,40.00
11/23/2005,04:02,1152.00,1152.00,1151.75,1152.00,2,16,18.00
11/23/2005,04:03,1151.75,1152.00,1151.75,1152.00,15,1,16.00
11/23/2005,04:06,1151.75,1151.75,1151.75,1151.75,0,7,7.00
11/23/2005,04:07,1151.75,1152.00,1151.75,1151.75,1,28,29.00
11/23/2005,04:08,1151.75,1151.75,1151.50,1151.75,7,2,9.00
11/23/2005,04:09,1151.75,1151.75,1151.75,1151.75,1,0,1.00
11/23/2005,04:10,1151.75,1152.00,1151.75,1152.00,76,0,76.00
11/23/2005,04:11,1152.00,1152.00,1152.00,1152.00,3,0,3.00
11/23/2005,04:12,1152.00,1152.00,1152.00,1152.00,6,0,6.00
11/23/2005,04:13,1152.00,1152.00,1152.00,1152.00,12,0,12.00
11/23/2005,04:14,1152.00,1152.00,1152.00,1152.00,92,0,92.00
11/23/2005,04:15,1152.00,1152.00,1152.00,1152.00,7,0,7.00
11/23/2005,04:16,1152.00,1152.25,1152.00,1152.25,21,0,21.00
11/23/2005,04:17,1152.00,1152.00,1152.00,1152.00,0,83,83.00
11/23/2005,04:18,1152.00,1152.00,1151.75,1151.75,0,2,2.00
11/23/2005,04:19,1151.75,1151.75,1151.75,1151.75,0,13,13.00
11/23/2005,04:20,1152.00,1152.00,1152.00,1152.00,221,0,221.00
11/23/2005,04:21,1152.00,1152.00,1152.00,1152.00,6,0,6.00
11/23/2005,04:22,1152.00,1152.00,1152.00,1152.00,30,0,30.00
11/23/2005,04:24,1152.00,1152.25,1152.00,1152.00,32,27,59.00
11/23/2005,04:25,1152.00,1152.25,1152.00,1152.00,1,37,38.00
11/23/2005,04:28,1152.00,1152.00,1152.00,1152.00,0,2,2.00
11/23/2005,04:29,1152.00,1152.00,1152.00,1152.00,0,5,5.00
11/23/2005,04:31,1152.00,1152.00,1152.00,1152.00,0,35,35.00
11/23/2005,04:32,1152.00,1152.25,1152.00,1152.25,1,22,23.00
11/23/2005,04:33,1152.00,1152.00,1152.00,1152.00,0,47,47.00
11/23/2005,04:34,1152.00,1152.00,1152.00,1152.00,0,48,48.00
11/23/2005,04:35,1152.00,1152.00,1151.75,1151.75,0,8,8.00
11/23/2005,04:36,1152.00,1152.00,1152.00,1152.00,2,0,2.00
11/23/2005,04:38,1152.00,1152.25,1152.00,1152.25,44,0,44.00
11/23/2005,04:40,1152.00,1152.00,1152.00,1152.00,0,18,18.00
11/23/2005,04:41,1152.00,1152.00,1152.00,1152.00,0,30,30.00
11/23/2005,04:42,1152.00,1152.00,1152.00,1152.00,0,6,6.00
11/23/2005,04:44,1152.00,1152.00,1151.75,1151.75,0,8,8.00
11/23/2005,04:48,1152.00,1152.00,1152.00,1152.00,2,0,2.00
11/23/2005,04:50,1151.75,1151.75,1151.75,1151.75,0,2,2.00
11/23/2005,04:51,1152.00,1152.00,1152.00,1152.00,21,0,21.00
11/23/2005,04:52,1152.00,1152.00,1152.00,1152.00,3,0,3.00
11/23/2005,04:55,1152.00,1152.00,1151.75,1151.75,12,199,211.00
11/23/2005,04:56,1151.75,1151.75,1151.75,1151.75,0,14,14.00
11/23/2005,04:57,1151.75,1151.75,1151.75,1151.75,0,13,13.00
11/23/2005,04:58,1151.75,1151.75,1151.75,1151.75,0,4,4.00
11/23/2005,04:59,1152.00,1152.00,1152.00,1152.00,2,0,2.00
11/23/2005,05:00,1152.00,1152.25,1152.00,1152.00,42,20,62.00
11/23/2005,05:01,1152.00,1152.25,1152.00,1152.00,1,56,57.00
11/23/2005,05:02,1152.00,1152.00,1152.00,1152.00,0,26,26.00
11/23/2005,05:03,1152.00,1152.00,1152.00,1152.00,0,8,8.00
11/23/2005,05:05,1152.00,1152.25,1152.00,1152.25,1,59,60.00
11/23/2005,05:06,1152.00,1152.00,1152.00,1152.00,0,2,2.00
11/23/2005,05:07,1152.00,1152.00,1152.00,1152.00,0,1,1.00
11/23/2005,05:08,1152.00,1152.25,1152.00,1152.00,1,2,3.00
11/23/2005,05:09,1152.00,1152.00,1152.00,1152.00,0,41,41.00
11/23/2005,05:10,1152.25,1152.25,1151.75,1152.00,31,10,41.00
11/23/2005,05:11,1152.00,1152.00,1152.00,1152.00,12,0,12.00
11/23/2005,05:12,1152.00,1152.25,1152.00,1152.25,18,0,18.00
11/23/2005,05:13,1152.00,1152.25,1152.00,1152.00,1,9,10.00
11/23/2005,05:14,1152.00,1152.25,1152.00,1152.25,3,8,11.00
11/23/2005,05:15,1152.25,1152.25,1152.00,1152.00,1,6,7.00
11/23/2005,05:16,1152.00,1152.00,1152.00,1152.00,0,48,48.00
11/23/2005,05:17,1152.00,1152.25,1152.00,1152.00,1,25,26.00
11/23/2005,05:19,1152.00,1152.00,1151.75,1151.75,0,85,85.00
11/23/2005,05:20,1151.75,1151.75,1151.75,1151.75,0,1,1.00
11/23/2005,05:21,1151.50,1151.75,1151.50,1151.75,5,6,11.00
11/23/2005,05:22,1151.75,1151.75,1151.75,1151.75,1,0,1.00
11/23/2005,05:23,1151.75,1151.75,1151.75,1151.75,12,0,12.00
11/23/2005,05:25,1151.50,1151.75,1151.50,1151.75,1,6,7.00
11/23/2005,05:26,1151.75,1151.75,1151.75,1151.75,53,0,53.00
11/23/2005,05:27,1151.75,1151.75,1151.75,1151.75,3,0,3.00
11/23/2005,05:29,1151.75,1151.75,1151.75,1151.75,12,0,12.00
11/23/2005,05:30,1151.75,1151.75,1151.50,1151.50,1,50,51.00
11/23/2005,05:31,1151.75,1151.75,1151.75,1151.75,46,0,46.00
11/23/2005,05:32,1151.75,1151.75,1151.75,1151.75,18,0,18.00
11/23/2005,05:33,1151.75,1151.75,1151.75,1151.75,6,0,6.00
11/23/2005,05:34,1151.75,1151.75,1151.75,1151.75,3,0,3.00
11/23/2005,05:35,1151.75,1151.75,1151.75,1151.75,1,0,1.00
11/23/2005,05:36,1151.75,1151.75,1151.75,1151.75,2,0,2.00
11/23/2005,05:37,1151.50,1151.50,1151.50,1151.50,0,1,1.00
11/23/2005,05:38,1151.50,1151.75,1151.50,1151.75,1,2,3.00
11/23/2005,05:39,1151.75,1151.75,1151.75,1151.75,1,0,1.00
11/23/2005,05:40,1152.00,1152.00,1152.00,1152.00,2,0,2.00
11/23/2005,05:41,1152.00,1152.00,1151.75,1151.75,4,3,7.00
11/23/2005,05:42,1151.75,1151.75,1151.75,1151.75,0,76,76.00
11/23/2005,05:43,1151.75,1151.75,1151.75,1151.75,0,6,6.00
11/23/2005,05:44,1152.00,1152.00,1152.00,1152.00,7,0,7.00
11/23/2005,05:45,1152.00,1152.00,1152.00,1152.00,3,0,3.00
11/23/2005,05:47,1152.00,1152.00,1152.00,1152.00,1,0,1.00
11/23/2005,05:49,1152.00,1152.00,1152.00,1152.00,2,0,2.00
11/23/2005,05:51,1151.75,1151.75,1151.75,1151.75,0,43,43.00
11/23/2005,05:52,1151.75,1151.75,1151.75,1151.75,0,1,1.00
11/23/2005,05:53,1152.00,1152.00,1151.75,1151.75,2,1,3.00
11/23/2005,05:55,1152.00,1152.00,1152.00,1152.00,1,0,1.00
11/23/2005,05:57,1152.00,1152.00,1152.00,1152.00,2,0,2.00
11/23/2005,05:58,1152.00,1152.00,1152.00,1152.00,1,0,1.00
11/23/2005,05:59,1152.00,1152.00,1152.00,1152.00,76,0,76.00
11/23/2005,06:00,1152.00,1152.00,1151.75,1152.00,27,1,28.00
11/23/2005,06:01,1152.00,1152.00,1152.00,1152.00,27,0,27.00
11/23/2005,06:02,1152.00,1152.00,1152.00,1152.00,10,0,10.00
11/23/2005,06:04,1151.75,1152.00,1151.75,1151.75,2,3,5.00
11/23/2005,06:05,1152.00,1152.00,1152.00,1152.00,1,0,1.00
11/23/2005,06:06,1152.00,1152.00,1152.00,1152.00,23,0,23.00
11/23/2005,06:07,1152.00,1152.00,1152.00,1152.00,6,0,6.00
11/23/2005,06:08,1152.00,1152.00,1152.00,1152.00,1,0,1.00
11/23/2005,06:09,1152.00,1152.00,1152.00,1152.00,108,0,108.00
11/23/2005,06:10,1152.00,1152.00,1152.00,1152.00,19,0,19.00
11/23/2005,06:11,1152.00,1152.00,1152.00,1152.00,1,0,1.00
11/23/2005,06:13,1152.00,1152.00,1152.00,1152.00,2,0,2.00
11/23/2005,06:14,1152.00,1152.00,1152.00,1152.00,1,0,1.00
11/23/2005,06:15,1152.00,1152.00,1152.00,1152.00,112,0,112.00
11/23/2005,06:16,1152.00,1152.25,1152.00,1152.25,10,0,10.00
11/23/2005,06:17,1152.25,1152.25,1152.25,1152.25,202,0,202.00
11/23/2005,06:18,1152.25,1152.25,1152.25,1152.25,10,0,10.00
11/23/2005,06:19,1152.25,1152.25,1152.25,1152.25,21,0,21.00
11/23/2005,06:20,1152.25,1152.25,1152.25,1152.25,5,0,5.00
11/23/2005,06:22,1152.00,1152.00,1152.00,1152.00,0,134,134.00
11/23/2005,06:23,1152.00,1152.00,1152.00,1152.00,0,2,2.00
11/23/2005,06:24,1152.00,1152.00,1152.00,1152.00,0,32,32.00
11/23/2005,06:25,1152.00,1152.00,1152.00,1152.00,0,1,1.00
11/23/2005,06:27,1152.00,1152.00,1152.00,1152.00,0,2,2.00
11/23/2005,06:29,1151.75,1151.75,1151.75,1151.75,0,2,2.00
11/23/2005,06:30,1152.00,1152.00,1151.75,1151.75,1,2,3.00
11/23/2005,06:31,1152.00,1152.00,1152.00,1152.00,2,0,2.00
11/23/2005,06:32,1152.00,1152.00,1152.00,1152.00,1,0,1.00
11/23/2005,06:33,1152.00,1152.00,1151.75,1152.00,2,50,52.00
11/23/2005,06:34,1152.00,1152.00,1152.00,1152.00,2,0,2.00
11/23/2005,06:35,1151.75,1152.00,1151.75,1152.00,2,1,3.00
11/23/2005,06:37,1152.00,1152.00,1152.00,1152.00,11,0,11.00
11/23/2005,06:38,1151.75,1152.00,1151.75,1152.00,52,1,53.00
11/23/2005,06:39,1152.00,1152.00,1152.00,1152.00,2,0,2.00
11/23/2005,06:40,1152.00,1152.00,1152.00,1152.00,3,0,3.00
11/23/2005,06:42,1152.00,1152.25,1152.00,1152.25,162,0,162.00
11/23/2005,06:44,1152.25,1152.25,1152.25,1152.25,263,0,263.00
11/23/2005,06:45,1152.25,1152.25,1152.25,1152.25,31,0,31.00
11/23/2005,06:46,1152.50,1152.50,1152.25,1152.25,3,26,29.00
11/23/2005,06:47,1152.00,1152.25,1152.00,1152.25,33,1,34.00
11/23/2005,06:48,1152.50,1152.50,1152.25,1152.25,6,5,11.00
11/23/2005,06:49,1152.25,1152.25,1152.25,1152.25,0,5,5.00
11/23/2005,06:50,1152.25,1152.50,1152.25,1152.50,3,5,8.00
11/23/2005,06:51,1152.50,1152.75,1152.50,1152.50,173,12,185.00
11/23/2005,06:52,1152.50,1152.50,1152.25,1152.50,42,2,44.00
11/23/2005,06:53,1152.50,1152.50,1152.50,1152.50,112,0,112.00
11/23/2005,06:54,1152.50,1152.75,1152.50,1152.75,20,12,32.00
11/23/2005,06:55,1152.50,1152.50,1152.50,1152.50,0,44,44.00
11/23/2005,06:56,1152.50,1152.50,1152.50,1152.50,0,164,164.00
11/23/2005,06:57,1152.50,1152.50,1152.50,1152.50,0,57,57.00
11/23/2005,06:58,1152.50,1152.75,1152.50,1152.75,13,9,22.00
11/23/2005,06:59,1152.50,1152.50,1152.50,1152.50,0,77,77.00
11/23/2005,07:00,1152.50,1152.50,1152.50,1152.50,0,7,7.00
11/23/2005,07:01,1152.50,1152.50,1152.50,1152.50,0,10,10.00
11/23/2005,07:02,1152.50,1152.50,1152.50,1152.50,0,153,153.00
11/23/2005,07:03,1152.25,1152.25,1152.25,1152.25,0,107,107.00
11/23/2005,07:04,1152.25,1152.25,1152.25,1152.25,0,154,154.00
11/23/2005,07:05,1152.25,1152.25,1152.25,1152.25,0,68,68.00
11/23/2005,07:06,1152.00,1152.25,1152.00,1152.25,5,2,7.00
11/23/2005,07:07,1152.00,1152.25,1152.00,1152.25,52,1,53.00
11/23/2005,07:08,1152.00,1152.00,1152.00,1152.00,0,255,255.00
11/23/2005,07:09,1152.00,1152.00,1151.75,1151.75,0,157,157.00
11/23/2005,07:10,1152.00,1152.00,1151.75,1152.00,13,1,14.00
11/23/2005,07:11,1151.75,1152.25,1151.75,1152.25,151,1,152.00
11/23/2005,07:12,1152.00,1152.25,1152.00,1152.25,3,20,23.00
11/23/2005,07:13,1152.25,1152.25,1152.25,1152.25,1,0,1.00
11/23/2005,07:14,1152.25,1152.25,1152.25,1152.25,10,0,10.00
11/23/2005,07:15,1152.25,1152.25,1152.25,1152.25,2,0,2.00
11/23/2005,07:17,1152.25,1152.25,1152.25,1152.25,1,0,1.00
11/23/2005,07:18,1152.25,1152.25,1152.25,1152.25,247,0,247.00
11/23/2005,07:19,1152.25,1152.25,1152.25,1152.25,2,0,2.00
11/23/2005,07:20,1152.50,1152.50,1152.25,1152.25,18,15,33.00
11/23/2005,07:21,1152.25,1152.50,1152.25,1152.50,9,4,13.00
11/23/2005,07:22,1152.50,1152.50,1152.50,1152.50,513,0,513.00
11/23/2005,07:23,1152.50,1152.50,1152.25,1152.25,11,33,44.00
11/23/2005,07:24,1152.25,1152.75,1152.25,1152.75,93,2,95.00
11/23/2005,07:25,1152.50,1152.50,1152.50,1152.50,0,6,6.00
11/23/2005,07:26,1152.25,1152.25,1152.25,1152.25,0,2,2.00
11/23/2005,07:27,1152.50,1152.50,1152.50,1152.50,1,0,1.00
11/23/2005,07:28,1152.25,1152.50,1152.00,1152.00,2,186,188.00
11/23/2005,07:29,1152.25,1152.25,1152.25,1152.25,1,0,1.00
11/23/2005,07:30,1152.25,1152.25,1152.00,1152.25,4,13,17.00
11/23/2005,07:31,1152.00,1152.00,1151.50,1151.50,33,629,662.00
11/23/2005,07:32,1151.75,1152.00,1151.75,1151.75,234,12,246.00
11/23/2005,07:33,1151.75,1152.00,1151.75,1152.00,6,1,7.00
11/23/2005,07:34,1152.00,1152.00,1151.75,1152.00,143,1,144.00
11/23/2005,07:35,1152.00,1152.00,1151.75,1151.75,1,7,8.00
11/23/2005,07:36,1152.00,1152.00,1151.75,1152.00,28,5,33.00
11/23/2005,07:37,1152.00,1152.00,1152.00,1152.00,79,0,79.00
11/23/2005,07:38,1152.00,1152.25,1152.00,1152.25,3,3,6.00
11/23/2005,07:39,1152.25,1152.25,1152.00,1152.00,2,1,3.00
11/23/2005,07:40,1152.00,1152.00,1152.00,1152.00,0,77,77.00
11/23/2005,07:41,1152.00,1152.00,1152.00,1152.00,0,36,36.00
11/23/2005,07:42,1152.00,1152.00,1151.75,1152.00,2,22,24.00
11/23/2005,07:43,1152.00,1152.00,1152.00,1152.00,5,0,5.00
11/23/2005,07:44,1152.00,1152.00,1152.00,1152.00,1,0,1.00
11/23/2005,07:45,1152.00,1152.00,1152.00,1152.00,1,0,1.00
11/23/2005,07:46,1152.00,1152.00,1152.00,1152.00,7,0,7.00
11/23/2005,07:47,1152.00,1152.00,1151.75,1152.00,22,204,226.00
11/23/2005,07:48,1151.75,1152.00,1151.50,1151.50,8,38,46.00
11/23/2005,07:49,1151.75,1151.75,1151.50,1151.50,8,10,18.00
11/23/2005,07:50,1151.75,1151.75,1151.75,1151.75,126,0,126.00
11/23/2005,07:51,1152.00,1152.00,1151.75,1152.00,5,7,12.00
11/23/2005,07:52,1152.00,1152.00,1151.50,1151.50,1,171,172.00
11/23/2005,07:53,1151.75,1151.75,1151.75,1151.75,2,0,2.00
11/23/2005,07:54,1151.75,1151.75,1151.50,1151.75,6,40,46.00
11/23/2005,07:55,1151.75,1151.75,1151.25,1151.50,18,102,120.00
11/23/2005,07:56,1151.25,1151.50,1151.25,1151.25,65,36,101.00
11/23/2005,07:57,1151.50,1151.50,1151.25,1151.25,83,27,110.00
11/23/2005,07:58,1151.25,1151.25,1151.25,1151.25,0,26,26.00
11/23/2005,07:59,1151.50,1151.50,1151.25,1151.25,8,2,10.00
11/23/2005,08:00,1151.25,1151.50,1151.25,1151.25,7,41,48.00
11/23/2005,08:01,1151.25,1151.50,1151.25,1151.50,76,3,79.00
11/23/2005,08:02,1151.50,1151.50,1151.25,1151.25,1,3,4.00
11/23/2005,08:03,1151.50,1151.50,1151.25,1151.25,2,10,12.00
11/23/2005,08:04,1151.25,1151.50,1151.25,1151.25,8,61,69.00
11/23/2005,08:05,1151.25,1151.25,1151.25,1151.25,0,37,37.00
11/23/2005,08:06,1151.25,1151.50,1151.25,1151.50,1,4,5.00
11/23/2005,08:07,1151.25,1151.50,1151.25,1151.50,1,64,65.00
11/23/2005,08:08,1151.50,1151.50,1151.00,1151.00,115,118,233.00
11/23/2005,08:09,1151.25,1151.50,1151.25,1151.50,12,63,75.00
11/23/2005,08:10,1151.25,1151.25,1151.25,1151.25,0,27,27.00
11/23/2005,08:11,1151.25,1151.50,1151.25,1151.25,1,130,131.00
11/23/2005,08:12,1151.25,1151.50,1151.25,1151.50,51,2,53.00
11/23/2005,08:13,1151.25,1151.75,1151.25,1151.50,119,20,139.00
11/23/2005,08:14,1151.50,1151.75,1151.25,1151.25,2,298,300.00
11/23/2005,08:15,1151.25,1151.25,1151.00,1151.25,8,5,13.00
11/23/2005,08:16,1151.25,1151.25,1151.00,1151.00,213,730,943.00
11/23/2005,08:17,1151.25,1151.25,1151.00,1151.00,10,1,11.00
11/23/2005,08:18,1151.25,1151.25,1151.00,1151.00,3,2,5.00
11/23/2005,08:19,1151.00,1151.25,1151.00,1151.25,29,3,32.00
11/23/2005,08:20,1151.25,1151.25,1151.00,1151.00,3,72,75.00
11/23/2005,08:21,1151.00,1151.25,1151.00,1151.00,1,123,124.00
11/23/2005,08:22,1151.00,1151.25,1151.00,1151.00,1,27,28.00
11/23/2005,08:23,1151.25,1151.25,1151.00,1151.00,9,30,39.00
11/23/2005,08:24,1151.00,1151.25,1151.00,1151.25,4,4,8.00
11/23/2005,08:25,1151.25,1151.50,1151.00,1151.25,219,123,342.00
11/23/2005,08:26,1151.00,1151.25,1151.00,1151.25,22,226,248.00
11/23/2005,08:27,1151.25,1151.25,1150.75,1151.00,319,44,363.00
11/23/2005,08:28,1151.00,1151.00,1150.75,1151.00,330,55,385.00
11/23/2005,08:29,1151.00,1151.00,1150.75,1150.75,20,106,126.00
11/23/2005,08:30,1151.00,1151.00,1150.50,1150.75,277,767,1044.00
11/23/2005,08:31,1151.00,1151.25,1150.75,1151.00,1186,914,2100.00
11/23/2005,08:32,1151.00,1151.25,1150.75,1151.25,630,231,861.00
11/23/2005,08:33,1151.25,1151.50,1151.00,1151.25,374,365,739.00
11/23/2005,08:34,1151.25,1151.50,1151.00,1151.50,1379,223,1602.00
11/23/2005,08:35,1151.50,1151.75,1151.25,1151.25,1652,605,2257.00
11/23/2005,08:36,1151.25,1152.00,1151.25,1152.00,1558,1125,2683.00
11/23/2005,08:37,1151.75,1152.25,1151.75,1152.00,1997,1290,3287.00
11/23/2005,08:38,1152.00,1152.00,1151.50,1152.00,1148,696,1844.00
11/23/2005,08:39,1152.25,1152.25,1151.75,1152.00,664,513,1177.00
11/23/2005,08:40,1152.00,1152.50,1152.00,1152.00,662,426,1088.00
11/23/2005,08:41,1152.25,1152.50,1152.00,1152.25,835,1004,1839.00
11/23/2005,08:42,1152.25,1152.75,1152.25,1152.75,1054,387,1441.00
11/23/2005,08:43,1152.50,1152.75,1152.25,1152.25,241,665,906.00
11/23/2005,08:44,1152.25,1152.75,1152.25,1152.50,638,555,1193.00
11/23/2005,08:45,1152.75,1152.75,1152.25,1152.50,562,434,996.00
11/23/2005,08:46,1152.50,1153.25,1152.50,1152.50,3335,1175,4510.00
11/23/2005,08:47,1152.75,1153.00,1152.00,1152.25,1564,1833,3397.00
11/23/2005,08:48,1152.50,1152.75,1152.25,1152.50,860,250,1110.00
11/23/2005,08:49,1152.50,1152.75,1152.25,1152.50,121,450,571.00
11/23/2005,08:50,1152.50,1153.00,1152.25,1152.50,1127,221,1348.00
11/23/2005,08:51,1152.75,1153.25,1152.50,1153.25,1402,59,1461.00
11/23/2005,08:52,1153.00,1153.25,1152.50,1152.75,601,1241,1842.00
11/23/2005,08:53,1152.75,1153.00,1152.25,1152.50,389,1524,1913.00
11/23/2005,08:54,1152.50,1153.00,1152.25,1152.75,2048,885,2933.00
11/23/2005,08:55,1153.00,1153.25,1152.75,1153.00,1275,872,2147.00
11/23/2005,08:56,1153.00,1153.25,1152.75,1153.00,1255,629,1884.00
11/23/2005,08:57,1152.75,1153.00,1152.50,1152.50,326,1871,2197.00
11/23/2005,08:58,1152.75,1152.75,1152.25,1152.75,1056,366,1422.00
11/23/2005,08:59,1153.00,1153.25,1152.50,1153.00,1067,1150,2217.00
11/23/2005,09:00,1153.00,1153.50,1153.00,1153.25,1961,633,2594.00
11/23/2005,09:01,1153.00,1153.25,1153.00,1153.00,820,765,1585.00
11/23/2005,09:02,1153.00,1153.25,1152.75,1152.75,100,1216,1316.00
11/23/2005,09:03,1152.75,1153.25,1152.75,1152.75,756,369,1125.00
11/23/2005,09:04,1152.75,1153.00,1152.75,1152.75,220,38,258.00
11/23/2005,09:05,1153.00,1153.25,1152.75,1153.00,746,928,1674.00
11/23/2005,09:06,1153.25,1153.25,1152.50,1152.50,276,2676,2952.00
11/23/2005,09:07,1152.75,1153.50,1152.75,1153.25,2305,402,2707.00
11/23/2005,09:08,1153.25,1153.50,1153.00,1153.25,1246,177,1423.00
11/23/2005,09:09,1153.50,1153.75,1153.25,1153.25,2615,1087,3702.00
11/23/2005,09:10,1153.25,1153.50,1153.00,1153.00,103,1757,1860.00
11/23/2005,09:11,1153.00,1153.00,1152.50,1153.00,1535,1636,3171.00
11/23/2005,09:12,1152.75,1153.25,1152.75,1153.25,436,66,502.00
11/23/2005,09:13,1153.25,1153.25,1152.75,1152.75,396,471,867.00
11/23/2005,09:14,1153.00,1153.00,1152.50,1152.50,374,2159,2533.00
11/23/2005,09:15,1152.50,1153.00,1152.25,1153.00,3337,1597,4934.00
11/23/2005,09:16,1153.00,1153.50,1153.00,1153.25,1821,514,2335.00
11/23/2005,09:17,1153.25,1153.75,1153.25,1153.50,898,422,1320.00
11/23/2005,09:18,1153.50,1154.00,1153.25,1153.75,3319,1067,4386.00
11/23/2005,09:19,1153.75,1154.00,1153.50,1153.75,1518,1582,3100.00
11/23/2005,09:20,1153.50,1153.75,1153.00,1153.25,793,1509,2302.00
11/23/2005,09:21,1153.25,1153.50,1153.00,1153.25,750,1016,1766.00
11/23/2005,09:22,1153.25,1153.25,1152.50,1152.50,117,1770,1887.00
11/23/2005,09:23,1152.50,1153.00,1152.50,1152.75,2087,1422,3509.00
11/23/2005,09:24,1152.75,1153.00,1152.75,1153.00,25,1448,1473.00
11/23/2005,09:25,1152.75,1153.50,1152.75,1153.50,4058,45,4103.00
11/23/2005,09:26,1153.50,1154.00,1153.25,1153.75,1557,1999,3556.00
11/23/2005,09:27,1153.75,1153.75,1153.25,1153.50,565,1945,2510.00
11/23/2005,09:28,1153.50,1153.50,1153.00,1153.25,429,817,1246.00
11/23/2005,09:29,1153.25,1153.50,1153.25,1153.25,71,319,390.00
11/23/2005,09:30,1153.50,1153.50,1153.25,1153.50,241,394,635.00
11/23/2005,09:31,1153.50,1154.25,1153.25,1154.00,3587,2211,5798.00
11/23/2005,09:32,1154.00,1154.50,1153.75,1154.00,2033,2872,4905.00
11/23/2005,09:33,1154.00,1154.00,1153.00,1153.25,3055,5174,8229.00
11/23/2005,09:34,1153.25,1153.50,1152.75,1153.25,1600,1357,2957.00
11/23/2005,09:35,1153.25,1153.50,1153.00,1153.25,451,719,1170.00
11/23/2005,09:36,1153.25,1153.50,1153.00,1153.25,361,75,436.00
11/23/2005,09:37,1153.25,1153.75,1153.25,1153.75,1065,41,1106.00
11/23/2005,09:38,1153.75,1153.75,1153.50,1153.75,736,169,905.00
11/23/2005,09:39,1153.75,1154.00,1153.50,1154.00,304,49,353.00
11/23/2005,09:40,1154.00,1154.25,1153.50,1154.25,1353,681,2034.00
11/23/2005,09:41,1154.25,1154.50,1154.00,1154.50,1750,313,2063.00
11/23/2005,09:42,1154.25,1154.50,1153.75,1154.25,758,991,1749.00
11/23/2005,09:43,1154.00,1154.25,1153.75,1154.00,207,605,812.00
11/23/2005,09:44,1154.25,1154.50,1154.00,1154.25,654,399,1053.00
11/23/2005,09:45,1154.25,1154.50,1154.00,1154.50,508,478,986.00
11/23/2005,09:46,1154.50,1154.75,1154.25,1154.25,1579,738,2317.00
11/23/2005,09:47,1154.25,1154.50,1154.00,1154.50,639,1519,2158.00
11/23/2005,09:48,1154.25,1154.25,1154.00,1154.00,73,373,446.00
11/23/2005,09:49,1154.00,1154.50,1154.00,1154.25,645,260,905.00
11/23/2005,09:50,1154.25,1154.50,1154.00,1154.25,318,262,580.00
11/23/2005,09:51,1154.25,1154.75,1154.25,1154.75,796,379,1175.00
11/23/2005,09:52,1154.75,1155.00,1154.00,1154.25,2778,2771,5549.00
11/23/2005,09:53,1154.00,1154.25,1153.75,1154.00,670,1439,2109.00
11/23/2005,09:54,1153.75,1154.25,1153.75,1154.25,1331,86,1417.00
11/23/2005,09:55,1154.25,1154.25,1154.00,1154.25,411,40,451.00
11/23/2005,09:56,1154.25,1154.25,1153.75,1154.00,292,1091,1383.00
11/23/2005,09:57,1153.75,1154.25,1153.75,1154.25,509,421,930.00
11/23/2005,09:58,1154.00,1154.25,1154.00,1154.00,286,37,323.00
11/23/2005,09:59,1154.25,1154.25,1154.00,1154.25,114,444,558.00
11/23/2005,10:00,1154.25,1154.50,1154.00,1154.50,539,333,872.00
11/23/2005,10:01,1154.25,1154.50,1154.25,1154.50,1193,384,1577.00
11/23/2005,10:02,1154.50,1154.50,1154.00,1154.00,22,401,423.00
11/23/2005,10:03,1154.00,1154.25,1153.75,1154.00,101,429,530.00
11/23/2005,10:04,1153.75,1154.00,1153.50,1153.75,430,2617,3047.00
11/23/2005,10:05,1153.75,1154.00,1153.75,1153.75,164,136,300.00
11/23/2005,10:06,1154.00,1154.00,1153.75,1154.00,51,27,78.00
11/23/2005,10:07,1154.00,1154.00,1153.75,1154.00,435,90,525.00
11/23/2005,10:08,1154.00,1154.25,1153.75,1154.00,264,75,339.00
11/23/2005,10:09,1154.00,1154.00,1153.50,1154.00,842,565,1407.00
11/23/2005,10:10,1154.00,1154.50,1153.75,1154.50,698,21,719.00
11/23/2005,10:11,1154.50,1154.75,1154.00,1154.00,511,671,1182.00
11/23/2005,10:12,1154.00,1154.25,1154.00,1154.00,69,102,171.00
11/23/2005,10:13,1154.00,1154.25,1154.00,1154.25,125,918,1043.00
11/23/2005,10:14,1154.25,1154.25,1154.00,1154.00,394,314,708.00
11/23/2005,10:15,1154.25,1154.50,1154.00,1154.50,664,70,734.00
11/23/2005,10:16,1154.25,1154.75,1154.00,1154.75,1927,1099,3026.00
11/23/2005,10:17,1154.75,1154.75,1154.25,1154.50,657,1119,1776.00
11/23/2005,10:18,1154.50,1155.00,1154.50,1154.75,2435,820,3255.00
11/23/2005,10:19,1154.75,1155.00,1154.50,1154.75,528,784,1312.00
11/23/2005,10:20,1154.75,1155.00,1154.50,1154.50,86,807,893.00
11/23/2005,10:21,1154.50,1154.75,1154.50,1154.50,176,75,251.00
11/23/2005,10:22,1154.75,1155.25,1154.50,1155.25,790,41,831.00
11/23/2005,10:23,1155.00,1155.50,1155.00,1155.25,1867,1890,3757.00
11/23/2005,10:24,1155.00,1155.50,1155.00,1155.25,429,228,657.00
11/23/2005,10:25,1155.25,1156.00,1155.25,1155.50,4365,1360,5725.00
11/23/2005,10:26,1155.75,1156.75,1155.50,1156.50,6514,2145,8659.00
11/23/2005,10:27,1156.50,1156.75,1155.75,1155.75,1184,1963,3147.00
11/23/2005,10:28,1156.00,1156.00,1155.75,1155.75,266,147,413.00
11/23/2005,10:29,1155.75,1156.00,1155.75,1156.00,515,231,746.00
11/23/2005,10:30,1155.75,1156.50,1155.75,1156.50,2851,1054,3905.00
11/23/2005,10:31,1156.50,1156.75,1156.00,1156.00,1007,1294,2301.00
11/23/2005,10:32,1156.25,1156.25,1156.00,1156.25,1621,109,1730.00
11/23/2005,10:33,1156.25,1156.50,1156.00,1156.25,700,331,1031.00
11/23/2005,10:34,1156.25,1156.50,1156.00,1156.25,690,429,1119.00
11/23/2005,10:35,1156.25,1156.50,1156.00,1156.25,525,746,1271.00
11/23/2005,10:36,1156.50,1156.50,1156.00,1156.25,110,1024,1134.00
11/23/2005,10:37,1156.25,1156.50,1156.00,1156.00,271,167,438.00
11/23/2005,10:38,1156.25,1156.25,1155.75,1156.00,663,570,1233.00
11/23/2005,10:39,1156.00,1156.25,1156.00,1156.00,96,793,889.00
11/23/2005,10:40,1156.00,1156.25,1155.75,1156.00,188,779,967.00
11/23/2005,10:41,1156.00,1156.00,1155.75,1156.00,241,702,943.00
11/23/2005,10:42,1155.75,1156.25,1155.75,1156.00,495,117,612.00
11/23/2005,10:43,1156.00,1156.25,1156.00,1156.00,172,338,510.00
11/23/2005,10:44,1156.25,1156.50,1156.00,1156.50,1004,200,1204.00
11/23/2005,10:45,1156.50,1156.50,1156.00,1156.25,436,167,603.00
11/23/2005,10:46,1156.25,1156.25,1156.00,1156.25,241,36,277.00
11/23/2005,10:47,1156.25,1156.50,1156.00,1156.25,75,315,390.00
11/23/2005,10:48,1156.25,1156.50,1156.25,1156.50,20,102,122.00
11/23/2005,10:49,1156.25,1156.75,1156.25,1156.75,1189,474,1663.00
11/23/2005,10:50,1156.75,1157.00,1156.50,1157.00,2545,1349,3894.00
11/23/2005,10:51,1156.75,1157.75,1156.75,1157.25,5392,3560,8952.00
11/23/2005,10:52,1157.25,1157.50,1157.00,1157.25,1017,389,1406.00
11/23/2005,10:53,1157.25,1157.50,1157.00,1157.25,715,962,1677.00
11/23/2005,10:54,1157.25,1157.25,1157.00,1157.25,689,243,932.00
11/23/2005,10:55,1157.25,1157.25,1157.00,1157.25,645,74,719.00
11/23/2005,10:56,1157.25,1157.50,1157.25,1157.25,456,451,907.00
11/23/2005,10:57,1157.25,1157.50,1157.25,1157.50,189,608,797.00
11/23/2005,10:58,1157.25,1157.75,1157.00,1157.25,981,981,1962.00
11/23/2005,10:59,1157.25,1157.50,1157.00,1157.25,364,627,991.00
11/23/2005,11:00,1157.25,1157.50,1157.00,1157.25,209,227,436.00
11/23/2005,11:01,1157.25,1157.50,1156.75,1157.00,1068,1813,2881.00
11/23/2005,11:02,1156.75,1157.00,1156.75,1157.00,604,994,1598.00
11/23/2005,11:03,1157.00,1157.25,1156.75,1156.75,694,294,988.00
11/23/2005,11:04,1156.75,1157.00,1156.50,1156.50,102,760,862.00
11/23/2005,11:05,1156.50,1157.00,1156.50,1156.75,1045,415,1460.00
11/23/2005,11:06,1156.75,1157.00,1156.75,1156.75,203,69,272.00
11/23/2005,11:07,1156.75,1157.00,1156.75,1157.00,14,89,103.00
11/23/2005,11:08,1156.75,1157.25,1156.50,1157.00,914,518,1432.00
11/23/2005,11:09,1156.75,1157.25,1156.75,1156.75,233,245,478.00
11/23/2005,11:10,1157.00,1157.00,1156.50,1156.75,215,731,946.00
11/23/2005,11:11,1156.75,1157.00,1156.50,1156.50,394,271,665.00
11/23/2005,11:12,1156.75,1156.75,1156.50,1156.75,785,6,791.00
11/23/2005,11:13,1156.75,1157.00,1156.75,1157.00,266,333,599.00
11/23/2005,11:14,1157.00,1157.00,1156.75,1156.75,91,92,183.00
11/23/2005,11:15,1157.00,1157.00,1156.50,1157.00,382,289,671.00
11/23/2005,11:16,1157.00,1157.25,1157.00,1157.00,633,215,848.00
11/23/2005,11:17,1157.00,1157.25,1156.75,1157.00,39,310,349.00
11/23/2005,11:18,1157.00,1157.25,1156.75,1157.25,922,43,965.00
11/23/2005,11:19,1157.50,1157.50,1157.00,1157.50,512,397,909.00
11/23/2005,11:20,1157.50,1157.50,1157.25,1157.25,46,111,157.00
11/23/2005,11:21,1157.25,1157.25,1157.00,1157.00,36,137,173.00
11/23/2005,11:22,1157.25,1157.50,1157.00,1157.25,292,174,466.00
11/23/2005,11:23,1157.25,1157.25,1156.75,1157.00,225,735,960.00
11/23/2005,11:24,1156.75,1157.25,1156.75,1157.00,265,28,293.00
11/23/2005,11:25,1157.00,1157.25,1157.00,1157.00,122,36,158.00
11/23/2005,11:26,1157.25,1157.25,1156.75,1157.25,382,720,1102.00
11/23/2005,11:27,1157.00,1157.50,1157.00,1157.25,758,464,1222.00
11/23/2005,11:28,1157.50,1157.50,1157.25,1157.50,644,95,739.00
11/23/2005,11:29,1157.50,1157.50,1157.25,1157.25,271,263,534.00
11/23/2005,11:30,1157.25,1157.75,1157.25,1157.50,1196,253,1449.00
11/23/2005,11:31,1157.75,1159.00,1157.75,1158.75,9597,1602,11199.00
11/23/2005,11:32,1158.75,1159.00,1158.50,1159.00,552,2408,2960.00
11/23/2005,11:33,1158.75,1159.00,1158.50,1158.75,770,955,1725.00
11/23/2005,11:34,1158.75,1159.00,1158.50,1158.50,386,1561,1947.00
11/23/2005,11:35,1158.50,1159.25,1158.25,1159.00,3238,2108,5346.00
11/23/2005,11:36,1159.00,1159.25,1158.75,1159.00,569,1148,1717.00
11/23/2005,11:37,1159.00,1159.25,1159.00,1159.00,830,889,1719.00
11/23/2005,11:38,1159.25,1159.50,1159.00,1159.25,1234,1971,3205.00
11/23/2005,11:39,1159.25,1159.50,1159.00,1159.25,543,1624,2167.00
11/23/2005,11:40,1159.00,1159.25,1158.75,1158.75,393,915,1308.00
11/23/2005,11:41,1158.75,1159.25,1158.75,1159.00,659,273,932.00
11/23/2005,11:42,1159.00,1159.25,1158.75,1159.25,563,509,1072.00
11/23/2005,11:43,1159.00,1159.25,1159.00,1159.25,252,70,322.00
11/23/2005,11:44,1159.00,1159.25,1158.75,1158.75,619,894,1513.00
11/23/2005,11:45,1159.00,1159.25,1158.75,1159.25,602,4,606.00
11/23/2005,11:46,1159.00,1159.25,1159.00,1159.00,17,305,322.00
11/23/2005,11:47,1159.00,1159.50,1159.00,1159.00,727,681,1408.00
11/23/2005,11:48,1159.00,1159.25,1159.00,1159.25,83,27,110.00
11/23/2005,11:49,1159.25,1159.50,1159.00,1159.50,1451,447,1898.00
11/23/2005,11:50,1159.75,1160.75,1159.50,1160.25,9461,3918,13379.00
11/23/2005,11:51,1160.25,1160.75,1160.00,1160.25,1786,1810,3596.00
11/23/2005,11:52,1160.25,1160.50,1160.00,1160.50,704,353,1057.00
11/23/2005,11:53,1160.50,1160.50,1160.25,1160.25,397,474,871.00
11/23/2005,11:54,1160.50,1160.50,1160.00,1160.25,562,728,1290.00
11/23/2005,11:55,1160.25,1160.25,1160.00,1160.00,353,378,731.00
11/23/2005,11:56,1160.00,1160.25,1159.75,1159.75,1051,1411,2462.00
11/23/2005,11:57,1159.75,1160.00,1159.50,1159.75,242,404,646.00
11/23/2005,11:58,1159.75,1160.00,1159.75,1159.75,64,66,130.00
11/23/2005,11:59,1159.75,1160.00,1159.75,1159.75,974,669,1643.00
11/23/2005,12:00,1159.75,1159.75,1159.50,1159.50,113,296,409.00
11/23/2005,12:01,1159.75,1159.75,1159.25,1159.50,99,611,710.00
11/23/2005,12:02,1159.50,1159.50,1159.25,1159.50,188,127,315.00
11/23/2005,12:03,1159.25,1159.50,1159.00,1159.25,1040,1454,2494.00
11/23/2005,12:04,1159.25,1159.50,1159.25,1159.50,176,627,803.00
11/23/2005,12:05,1159.25,1159.50,1159.25,1159.25,18,155,173.00
11/23/2005,12:06,1159.25,1159.50,1159.25,1159.50,139,172,311.00
11/23/2005,12:07,1159.50,1159.75,1159.50,1159.75,193,62,255.00
11/23/2005,12:08,1159.75,1159.75,1159.50,1159.75,120,237,357.00
11/23/2005,12:09,1159.75,1159.75,1159.25,1159.50,164,578,742.00
11/23/2005,12:10,1159.50,1159.50,1159.25,1159.25,251,48,299.00
11/23/2005,12:11,1159.25,1159.50,1159.25,1159.50,130,39,169.00
11/23/2005,12:12,1159.50,1159.75,1159.25,1159.75,585,322,907.00
11/23/2005,12:13,1159.75,1159.75,1159.50,1159.75,35,42,77.00
11/23/2005,12:14,1159.50,1159.75,1159.50,1159.50,121,108,229.00
11/23/2005,12:15,1159.75,1159.75,1159.50,1159.50,222,131,353.00
11/23/2005,12:16,1159.50,1159.75,1159.25,1159.25,221,379,600.00
11/23/2005,12:17,1159.25,1159.50,1159.25,1159.50,48,28,76.00
11/23/2005,12:18,1159.50,1159.50,1159.25,1159.50,190,35,225.00
11/23/2005,12:19,1159.75,1159.75,1159.50,1159.75,325,8,333.00
11/23/2005,12:20,1159.50,1159.75,1159.50,1159.50,60,166,226.00
11/23/2005,12:21,1159.75,1159.75,1159.50,1159.75,308,141,449.00
11/23/2005,12:22,1159.75,1159.75,1159.50,1159.75,127,8,135.00
11/23/2005,12:23,1159.75,1159.75,1159.25,1159.50,465,366,831.00
11/23/2005,12:24,1159.50,1159.75,1159.25,1159.50,325,210,535.00
11/23/2005,12:25,1159.50,1159.75,1159.50,1159.75,244,80,324.00
11/23/2005,12:26,1159.50,1159.75,1159.50,1159.75,372,149,521.00
11/23/2005,12:27,1159.75,1159.75,1159.50,1159.75,61,98,159.00
11/23/2005,12:28,1159.75,1160.00,1159.50,1160.00,405,35,440.00
11/23/2005,12:29,1160.00,1160.00,1159.75,1160.00,166,149,315.00
11/23/2005,12:30,1160.00,1160.00,1159.75,1160.00,137,26,163.00
11/23/2005,12:31,1160.00,1160.25,1159.75,1160.00,1104,331,1435.00
11/23/2005,12:32,1159.75,1160.25,1159.75,1160.25,227,15,242.00
11/23/2005,12:33,1160.00,1160.00,1159.75,1160.00,89,480,569.00
11/23/2005,12:34,1160.00,1160.00,1159.75,1159.75,71,59,130.00
11/23/2005,12:35,1159.75,1160.00,1159.75,1160.00,445,16,461.00
11/23/2005,12:36,1160.00,1160.25,1160.00,1160.00,170,78,248.00
11/23/2005,12:37,1160.00,1160.25,1160.00,1160.25,7,20,27.00
11/23/2005,12:38,1160.25,1160.50,1160.00,1160.25,1200,582,1782.00
11/23/2005,12:39,1160.25,1160.25,1159.75,1159.75,5,437,442.00
11/23/2005,12:40,1160.00,1160.00,1159.50,1159.50,176,1291,1467.00
11/23/2005,12:41,1159.50,1159.75,1159.25,1159.25,85,932,1017.00
11/23/2005,12:42,1159.50,1159.75,1159.25,1159.50,388,565,953.00
11/23/2005,12:43,1159.50,1159.75,1159.50,1159.50,16,739,755.00
11/23/2005,12:44,1159.50,1159.50,1159.25,1159.50,69,372,441.00
11/23/2005,12:45,1159.50,1159.50,1159.25,1159.25,124,3,127.00
11/23/2005,12:46,1159.50,1159.75,1159.50,1159.50,492,308,800.00
11/23/2005,12:47,1159.75,1160.00,1159.50,1160.00,1215,54,1269.00
11/23/2005,12:48,1159.75,1160.00,1159.75,1159.75,454,249,703.00
11/23/2005,12:49,1159.75,1160.00,1159.50,1159.75,610,781,1391.00
11/23/2005,12:50,1159.75,1159.75,1159.50,1159.75,151,6,157.00
11/23/2005,12:51,1159.50,1160.00,1159.50,1159.75,239,11,250.00
11/23/2005,12:52,1160.00,1160.25,1160.00,1160.25,775,862,1637.00
11/23/2005,12:53,1160.25,1160.50,1160.00,1160.25,405,689,1094.00
11/23/2005,12:54,1160.25,1160.50,1160.00,1160.25,253,96,349.00
11/23/2005,12:55,1160.25,1160.50,1160.00,1160.25,485,489,974.00
11/23/2005,12:56,1160.00,1160.25,1160.00,1160.25,18,13,31.00
11/23/2005,12:57,1160.25,1160.25,1160.00,1160.00,205,692,897.00
11/23/2005,12:58,1160.00,1160.25,1160.00,1160.00,12,238,250.00
11/23/2005,12:59,1160.25,1160.25,1159.75,1160.00,224,309,533.00
11/23/2005,13:00,1160.00,1160.00,1159.75,1159.75,251,72,323.00
11/23/2005,13:01,1160.00,1160.50,1159.75,1160.25,695,607,1302.00
11/23/2005,13:02,1160.25,1160.75,1160.25,1160.50,2599,110,2709.00
11/23/2005,13:03,1160.75,1160.75,1160.25,1160.75,1397,685,2082.00
11/23/2005,13:04,1160.75,1160.75,1160.50,1160.50,315,462,777.00
11/23/2005,13:05,1160.50,1161.00,1160.50,1160.75,1005,306,1311.00
11/23/2005,13:06,1160.75,1160.75,1160.50,1160.75,156,582,738.00
11/23/2005,13:07,1160.50,1160.75,1160.25,1160.25,184,878,1062.00
11/23/2005,13:08,1160.25,1160.50,1160.25,1160.25,32,793,825.00
11/23/2005,13:09,1160.25,1160.50,1160.25,1160.25,10,657,667.00
11/23/2005,13:10,1160.25,1160.50,1160.25,1160.50,7,39,46.00
11/23/2005,13:11,1160.25,1161.00,1160.25,1160.75,2269,197,2466.00
11/23/2005,13:12,1160.75,1160.75,1160.50,1160.50,97,370,467.00
11/23/2005,13:13,1160.75,1160.75,1160.50,1160.50,17,454,471.00
11/23/2005,13:14,1160.75,1160.75,1160.50,1160.75,115,34,149.00
11/23/2005,13:15,1160.75,1160.75,1160.50,1160.50,24,98,122.00
11/23/2005,13:16,1160.75,1161.00,1160.50,1160.75,731,655,1386.00
11/23/2005,13:17,1160.50,1160.75,1160.50,1160.50,411,204,615.00
11/23/2005,13:18,1160.75,1160.75,1160.50,1160.75,377,21,398.00
11/23/2005,13:19,1160.75,1161.00,1160.50,1160.75,225,701,926.00
11/23/2005,13:20,1160.75,1160.75,1160.50,1160.75,43,117,160.00
11/23/2005,13:21,1160.75,1161.25,1160.50,1161.25,1912,510,2422.00
11/23/2005,13:22,1161.25,1161.50,1160.75,1161.25,2650,1730,4380.00
11/23/2005,13:23,1161.25,1161.25,1161.00,1161.00,350,453,803.00
11/23/2005,13:24,1161.00,1161.50,1161.00,1161.25,1316,725,2041.00
11/23/2005,13:25,1161.25,1162.75,1161.00,1161.75,8954,1526,10480.00
11/23/2005,13:26,1162.00,1162.25,1161.75,1162.25,2332,760,3092.00
11/23/2005,13:27,1162.25,1162.50,1162.00,1162.25,585,541,1126.00
11/23/2005,13:28,1162.25,1162.25,1161.75,1161.75,346,736,1082.00
11/23/2005,13:29,1162.00,1162.25,1161.75,1161.75,113,544,657.00
11/23/2005,13:30,1162.00,1162.00,1161.75,1162.00,568,196,764.00
11/23/2005,13:31,1162.00,1162.25,1161.75,1162.00,446,755,1201.00
11/23/2005,13:32,1161.75,1162.00,1161.50,1161.75,546,1078,1624.00
11/23/2005,13:33,1161.75,1161.75,1161.50,1161.50,300,25,325.00
11/23/2005,13:34,1161.50,1161.75,1161.50,1161.75,978,61,1039.00
11/23/2005,13:35,1161.75,1162.00,1161.50,1161.75,376,622,998.00
11/23/2005,13:36,1161.75,1162.00,1161.50,1161.75,287,9,296.00
11/23/2005,13:37,1161.75,1162.25,1161.75,1162.00,612,72,684.00
11/23/2005,13:38,1162.00,1162.25,1161.75,1161.75,130,737,867.00
11/23/2005,13:39,1161.75,1162.00,1161.50,1161.75,1490,1359,2849.00
11/23/2005,13:40,1161.75,1162.00,1161.75,1161.75,417,274,691.00
11/23/2005,13:41,1161.75,1162.00,1161.50,1161.50,44,906,950.00
11/23/2005,13:42,1161.75,1161.75,1161.25,1161.50,176,2752,2928.00
11/23/2005,13:43,1161.50,1161.75,1161.25,1161.50,834,572,1406.00
11/23/2005,13:44,1161.50,1161.50,1161.25,1161.25,101,2162,2263.00
11/23/2005,13:45,1161.25,1161.50,1161.25,1161.25,50,1222,1272.00
11/23/2005,13:46,1161.25,1161.50,1161.25,1161.25,201,267,468.00
11/23/2005,13:47,1161.25,1161.50,1161.25,1161.50,146,411,557.00
11/23/2005,13:48,1161.25,1161.50,1161.00,1161.25,319,606,925.00
11/23/2005,13:49,1161.25,1161.25,1161.00,1161.00,192,111,303.00
11/23/2005,13:50,1161.25,1161.25,1161.00,1161.00,460,282,742.00
11/23/2005,13:51,1161.00,1161.25,1161.00,1161.25,69,439,508.00
11/23/2005,13:52,1161.25,1161.25,1161.00,1161.25,87,115,202.00
11/23/2005,13:53,1161.00,1161.25,1160.50,1160.75,489,1755,2244.00
11/23/2005,13:54,1160.75,1161.00,1160.75,1161.00,113,269,382.00
11/23/2005,13:55,1160.75,1161.00,1160.50,1160.75,1471,592,2063.00
11/23/2005,13:56,1160.75,1161.00,1160.50,1160.75,617,853,1470.00
11/23/2005,13:57,1160.50,1160.75,1160.50,1160.50,65,631,696.00
11/23/2005,13:58,1160.50,1160.75,1160.25,1160.50,1218,2962,4180.00
11/23/2005,13:59,1160.75,1160.75,1160.25,1160.25,96,459,555.00
11/23/2005,14:00,1160.50,1160.50,1160.00,1160.25,1007,895,1902.00
11/23/2005,14:01,1160.25,1160.25,1159.50,1159.50,329,3090,3419.00
11/23/2005,14:02,1159.50,1159.75,1159.00,1159.25,2224,2625,4849.00
11/23/2005,14:03,1159.25,1159.50,1158.50,1158.50,2159,4700,6859.00
11/23/2005,14:04,1158.75,1159.25,1158.50,1159.00,1852,929,2781.00
11/23/2005,14:05,1159.00,1159.25,1158.50,1159.00,1182,893,2075.00
11/23/2005,14:06,1158.75,1159.25,1158.75,1159.00,217,605,822.00
11/23/2005,14:07,1159.00,1159.25,1158.75,1159.25,406,359,765.00
11/23/2005,14:08,1159.25,1159.25,1158.75,1159.00,78,397,475.00
11/23/2005,14:09,1159.00,1159.00,1158.75,1158.75,322,72,394.00
11/23/2005,14:10,1158.75,1159.00,1158.25,1158.25,742,1585,2327.00
11/23/2005,14:11,1158.25,1158.50,1157.75,1157.75,520,3389,3909.00
11/23/2005,14:12,1157.75,1158.00,1156.75,1156.75,1135,5076,6211.00
11/23/2005,14:13,1157.00,1157.25,1156.50,1157.25,2674,1433,4107.00
11/23/2005,14:14,1157.25,1157.75,1157.25,1157.50,1365,540,1905.00
11/23/2005,14:15,1157.25,1157.50,1157.25,1157.50,685,432,1117.00
11/23/2005,14:16,1157.50,1157.75,1157.25,1157.75,525,150,675.00
11/23/2005,14:17,1157.75,1158.25,1157.75,1158.00,1559,1502,3061.00
11/23/2005,14:18,1158.00,1158.25,1158.00,1158.25,154,515,669.00
11/23/2005,14:19,1158.00,1158.25,1157.75,1157.75,125,710,835.00
11/23/2005,14:20,1157.75,1158.00,1157.50,1157.50,93,614,707.00
11/23/2005,14:21,1157.50,1157.75,1157.25,1157.25,28,775,803.00
11/23/2005,14:22,1157.25,1157.75,1157.25,1157.50,435,74,509.00
11/23/2005,14:23,1157.75,1158.00,1157.50,1158.00,1249,123,1372.00
11/23/2005,14:24,1158.25,1158.75,1158.00,1158.75,2882,830,3712.00
11/23/2005,14:25,1158.75,1159.25,1158.75,1159.00,1094,311,1405.00
11/23/2005,14:26,1159.25,1159.25,1158.50,1158.75,386,938,1324.00
11/23/2005,14:27,1158.75,1159.00,1158.50,1158.50,197,689,886.00
11/23/2005,14:28,1158.50,1158.50,1158.25,1158.25,115,202,317.00
11/23/2005,14:29,1158.25,1158.75,1158.25,1158.50,673,409,1082.00
11/23/2005,14:30,1158.50,1158.50,1158.00,1158.00,110,490,600.00
11/23/2005,14:31,1158.00,1158.50,1158.00,1158.50,349,320,669.00
11/23/2005,14:32,1158.50,1158.50,1158.00,1158.00,34,457,491.00
11/23/2005,14:33,1158.25,1158.75,1158.00,1158.50,1812,178,1990.00
11/23/2005,14:34,1158.75,1159.00,1158.50,1159.00,676,354,1030.00
11/23/2005,14:35,1159.00,1159.00,1158.25,1158.25,11,667,678.00
11/23/2005,14:36,1158.25,1158.50,1158.25,1158.25,209,409,618.00
11/23/2005,14:37,1158.25,1158.50,1158.25,1158.50,128,18,146.00
11/23/2005,14:38,1158.50,1158.50,1157.75,1157.75,42,1043,1085.00
11/23/2005,14:39,1157.75,1157.75,1157.00,1157.50,1329,2273,3602.00
11/23/2005,14:40,1157.50,1157.75,1157.25,1157.50,835,610,1445.00
11/23/2005,14:41,1157.50,1157.75,1157.25,1157.25,346,177,523.00
11/23/2005,14:42,1157.50,1157.50,1157.25,1157.25,48,438,486.00
11/23/2005,14:43,1157.50,1157.50,1157.25,1157.50,21,111,132.00
11/23/2005,14:44,1157.50,1158.25,1157.25,1157.75,1719,520,2239.00
11/23/2005,14:45,1158.00,1158.00,1157.75,1158.00,250,134,384.00
11/23/2005,14:46,1158.00,1158.00,1157.75,1157.75,869,704,1573.00
11/23/2005,14:47,1157.75,1157.75,1157.50,1157.50,412,492,904.00
11/23/2005,14:48,1157.75,1157.75,1157.50,1157.50,139,178,317.00
11/23/2005,14:49,1157.50,1157.75,1157.25,1157.50,484,417,901.00
11/23/2005,14:50,1157.50,1157.50,1157.00,1157.00,126,849,975.00
11/23/2005,14:51,1157.25,1157.25,1157.00,1157.00,62,772,834.00
11/23/2005,14:52,1157.00,1157.50,1157.00,1157.50,781,375,1156.00
11/23/2005,14:53,1157.25,1157.50,1157.25,1157.50,146,14,160.00
11/23/2005,14:54,1157.25,1157.25,1157.00,1157.00,239,562,801.00
11/23/2005,14:55,1157.25,1157.25,1156.75,1156.75,420,2140,2560.00
11/23/2005,14:56,1156.75,1157.00,1156.50,1156.75,1024,1190,2214.00
11/23/2005,14:57,1156.75,1157.00,1156.50,1156.75,786,649,1435.00
11/23/2005,14:58,1156.75,1157.00,1156.50,1156.75,1223,146,1369.00
11/23/2005,14:59,1157.00,1157.25,1156.75,1157.25,986,869,1855.00
11/23/2005,15:00,1157.00,1157.50,1157.00,1157.25,2507,1016,3523.00
11/23/2005,15:01,1157.50,1157.50,1156.50,1157.00,2760,3410,6170.00
11/23/2005,15:02,1157.00,1157.50,1157.00,1157.25,1368,1069,2437.00
11/23/2005,15:03,1157.25,1157.25,1157.00,1157.25,639,391,1030.00
11/23/2005,15:04,1157.00,1157.25,1156.75,1157.25,926,842,1768.00
11/23/2005,15:05,1157.25,1157.25,1157.00,1157.00,92,287,379.00
11/23/2005,15:06,1157.00,1157.25,1156.75,1156.75,266,992,1258.00
11/23/2005,15:07,1156.75,1157.00,1156.75,1157.00,1240,111,1351.00
11/23/2005,15:08,1157.00,1157.50,1157.00,1157.25,1141,145,1286.00
11/23/2005,15:09,1157.50,1157.50,1157.25,1157.50,1082,282,1364.00
11/23/2005,15:10,1157.75,1158.00,1157.50,1158.00,1128,306,1434.00
11/23/2005,15:11,1157.75,1158.00,1157.75,1158.00,253,275,528.00
11/23/2005,15:12,1157.75,1158.00,1157.75,1158.00,144,267,411.00
11/23/2005,15:13,1157.75,1158.25,1157.75,1158.00,806,325,1131.00
11/23/2005,15:14,1158.25,1158.50,1158.00,1158.25,1960,242,2202.00
11/23/2005,15:15,1158.25,1158.75,1158.00,1158.50,2504,2171,4675.00
11/23/2005,15:16,1158.50,1158.75,1158.50,1158.50,52,13,65.00
11/23/2005,15:31,1158.25,1158.25,1157.50,1157.75,5,255,260.00
11/23/2005,15:32,1157.75,1157.75,1157.50,1157.50,5,102,107.00
11/23/2005,15:33,1157.75,1157.75,1157.25,1157.25,63,177,240.00
11/23/2005,15:34,1157.50,1157.75,1157.50,1157.50,62,10,72.00
11/23/2005,15:35,1157.50,1157.50,1157.50,1157.50,0,61,61.00
11/23/2005,15:36,1157.50,1157.75,1157.50,1157.50,1,64,65.00
11/23/2005,15:37,1157.50,1157.50,1157.25,1157.25,0,9,9.00
11/23/2005,15:38,1157.50,1157.50,1157.50,1157.50,1,0,1.00
11/23/2005,15:39,1157.50,1157.50,1157.50,1157.50,6,0,6.00
11/23/2005,15:41,1157.25,1157.25,1157.25,1157.25,0,10,10.00
11/23/2005,15:42,1157.50,1157.50,1157.25,1157.50,2,79,81.00
11/23/2005,15:43,1157.50,1157.50,1157.50,1157.50,11,0,11.00
11/23/2005,15:44,1157.50,1157.50,1157.25,1157.50,8,2,10.00
11/23/2005,15:45,1157.50,1157.50,1157.25,1157.25,1,2,3.00
11/23/2005,15:46,1157.50,1157.50,1157.50,1157.50,1,0,1.00
11/23/2005,15:47,1157.50,1157.50,1157.50,1157.50,1,0,1.00
11/23/2005,15:49,1157.25,1157.25,1157.25,1157.25,0,2,2.00
11/23/2005,15:50,1157.50,1157.50,1157.50,1157.50,3,0,3.00
11/23/2005,15:51,1157.50,1157.50,1157.25,1157.25,2,2,4.00
11/23/2005,15:53,1157.25,1157.25,1157.25,1157.25,0,148,148.00
11/23/2005,15:57,1157.50,1157.50,1157.50,1157.50,1,0,1.00
11/23/2005,15:59,1157.25,1157.25,1157.25,1157.25,0,3,3.00
11/23/2005,16:00,1157.25,1157.25,1157.25,1157.25,0,1,1.00
11/23/2005,17:03,1157.75,1157.75,1157.75,1157.75,8,0,8.00
11/23/2005,17:04,1157.75,1158.00,1157.75,1158.00,124,0,124.00
11/23/2005,17:05,1158.00,1158.00,1158.00,1158.00,72,0,72.00
11/23/2005,17:06,1157.50,1157.50,1157.50,1157.50,0,2,2.00
11/23/2005,17:07,1158.00,1158.00,1158.00,1158.00,5,0,5.00
11/23/2005,17:08,1158.00,1158.00,1158.00,1158.00,1,0,1.00
11/23/2005,17:12,1157.75,1157.75,1157.75,1157.75,0,5,5.00
11/23/2005,17:13,1157.75,1157.75,1157.75,1157.75,0,1,1.00
11/23/2005,17:17,1158.00,1158.00,1158.00,1158.00,3,0,3.00
11/23/2005,17:18,1158.00,1158.00,1158.00,1158.00,31,0,31.00
11/23/2005,17:24,1158.00,1158.00,1158.00,1158.00,8,0,8.00
11/23/2005,17:27,1157.75,1157.75,1157.75,1157.75,0,2,2.00
11/23/2005,17:28,1158.00,1158.00,1158.00,1158.00,1,0,1.00
11/23/2005,17:30,1158.00,1158.00,1158.00,1158.00,1,0,1.00
11/23/2005,17:42,1158.00,1158.00,1158.00,1158.00,15,0,15.00
11/23/2005,17:48,1158.00,1158.00,1158.00,1158.00,5,0,5.00
11/23/2005,17:55,1157.75,1157.75,1157.75,1157.75,0,2,2.00
11/23/2005,17:58,1158.00,1158.00,1158.00,1158.00,1,0,1.00
11/23/2005,18:00,1157.75,1157.75,1157.75,1157.75,0,5,5.00
11/23/2005,18:01,1157.75,1157.75,1157.75,1157.75,0,24,24.00
11/23/2005,18:06,1158.00,1158.00,1158.00,1158.00,100,0,100.00
11/23/2005,18:07,1157.75,1157.75,1157.75,1157.75,0,37,37.00
11/23/2005,18:08,1157.75,1157.75,1157.75,1157.75,0,116,116.00
11/23/2005,18:09,1157.75,1157.75,1157.75,1157.75,0,4,4.00
11/23/2005,18:10,1157.75,1157.75,1157.75,1157.75,0,44,44.00
11/23/2005,18:11,1157.75,1157.75,1157.75,1157.75,0,1,1.00
11/23/2005,18:16,1158.00,1158.00,1158.00,1158.00,15,0,15.00
11/23/2005,18:18,1157.75,1157.75,1157.75,1157.75,0,5,5.00
11/23/2005,18:28,1158.00,1158.00,1158.00,1158.00,1,0,1.00
11/23/2005,18:30,1158.00,1158.00,1158.00,1158.00,1,0,1.00
11/23/2005,18:33,1158.00,1158.00,1158.00,1158.00,15,0,15.00
11/23/2005,18:35,1158.00,1158.00,1158.00,1158.00,1,0,1.00
11/23/2005,18:39,1158.00,1158.25,1158.00,1158.25,18,0,18.00
11/23/2005,18:41,1158.00,1158.00,1158.00,1158.00,0,2,2.00
11/23/2005,18:42,1158.00,1158.00,1158.00,1158.00,0,34,34.00
11/23/2005,18:47,1158.00,1158.00,1158.00,1158.00,0,17,17.00
11/23/2005,18:48,1157.75,1157.75,1157.75,1157.75,0,128,128.00
11/23/2005,18:49,1157.75,1157.75,1157.75,1157.75,0,73,73.00
11/23/2005,18:50,1157.75,1157.75,1157.75,1157.75,0,40,40.00
11/23/2005,18:55,1157.75,1157.75,1157.75,1157.75,0,4,4.00
11/23/2005,18:57,1157.75,1157.75,1157.75,1157.75,0,19,19.00
11/23/2005,19:04,1157.75,1157.75,1157.75,1157.75,0,30,30.00
11/23/2005,19:06,1157.75,1157.75,1157.75,1157.75,0,1,1.00
11/23/2005,19:07,1158.00,1158.00,1158.00,1158.00,5,0,5.00
11/23/2005,19:10,1157.75,1157.75,1157.75,1157.75,0,2,2.00
11/23/2005,19:12,1158.00,1158.00,1158.00,1158.00,10,0,10.00
11/23/2005,19:24,1158.00,1158.00,1158.00,1158.00,1,0,1.00
11/23/2005,19:25,1158.00,1158.00,1158.00,1158.00,27,0,27.00
11/23/2005,19:27,1158.00,1158.00,1158.00,1158.00,1,0,1.00
11/23/2005,19:28,1157.75,1157.75,1157.75,1157.75,0,50,50.00
11/23/2005,19:54,1157.75,1157.75,1157.75,1157.75,0,19,19.00
11/23/2005,19:59,1157.75,1157.75,1157.75,1157.75,0,3,3.00
11/23/2005,20:00,1157.75,1157.75,1157.75,1157.75,0,85,85.00
11/23/2005,20:01,1157.75,1157.75,1157.75,1157.75,0,10,10.00
11/23/2005,20:02,1157.75,1157.75,1157.75,1157.75,0,30,30.00
11/23/2005,20:04,1157.75,1157.75,1157.75,1157.75,0,50,50.00
11/23/2005,20:05,1157.75,1157.75,1157.75,1157.75,0,50,50.00
11/23/2005,20:06,1157.50,1157.50,1157.50,1157.50,0,10,10.00
11/23/2005,20:07,1157.75,1157.75,1157.75,1157.75,50,0,50.00
11/23/2005,20:17,1157.75,1157.75,1157.75,1157.75,1,0,1.00
11/23/2005,20:21,1157.75,1157.75,1157.75,1157.75,5,0,5.00
11/23/2005,20:27,1157.75,1157.75,1157.75,1157.75,2,0,2.00
11/23/2005,20:29,1157.75,1157.75,1157.75,1157.75,1,0,1.00
11/23/2005,20:36,1157.75,1157.75,1157.75,1157.75,15,0,15.00
11/23/2005,20:52,1157.75,1157.75,1157.75,1157.75,35,0,35.00
11/23/2005,20:54,1157.75,1157.75,1157.75,1157.75,6,0,6.00
11/23/2005,20:55,1157.75,1157.75,1157.50,1157.50,4,20,24.00
11/23/2005,20:56,1157.50,1157.50,1157.50,1157.50,0,77,77.00
11/23/2005,20:57,1157.50,1157.50,1157.50,1157.50,0,19,19.00
11/23/2005,20:59,1157.50,1157.50,1157.50,1157.50,0,19,19.00
11/23/2005,21:00,1157.50,1157.50,1157.50,1157.50,0,13,13.00
11/23/2005,21:08,1157.75,1157.75,1157.75,1157.75,1,0,1.00
11/23/2005,21:09,1157.50,1157.50,1157.50,1157.50,0,1,1.00
11/23/2005,21:24,1157.75,1157.75,1157.75,1157.75,2,0,2.00
11/23/2005,21:26,1157.75,1157.75,1157.75,1157.75,1,0,1.00
11/23/2005,21:42,1157.50,1157.50,1157.50,1157.50,0,19,19.00
11/23/2005,21:43,1157.75,1157.75,1157.75,1157.75,50,0,50.00
11/23/2005,21:44,1157.75,1157.75,1157.75,1157.75,1,0,1.00
11/23/2005,21:49,1157.75,1157.75,1157.75,1157.75,15,0,15.00
11/23/2005,21:50,1157.75,1157.75,1157.75,1157.75,5,0,5.00
11/23/2005,21:52,1157.75,1157.75,1157.75,1157.75,30,0,30.00
11/23/2005,22:00,1157.50,1157.50,1157.50,1157.50,0,2,2.00
11/23/2005,22:09,1157.75,1157.75,1157.75,1157.75,1,0,1.00
11/23/2005,22:13,1157.75,1157.75,1157.75,1157.75,5,0,5.00
11/23/2005,22:14,1158.00,1158.00,1158.00,1158.00,1,0,1.00
11/23/2005,22:27,1157.75,1157.75,1157.75,1157.75,0,19,19.00
11/23/2005,22:33,1158.00,1158.00,1158.00,1158.00,1,0,1.00
11/23/2005,22:34,1158.00,1158.00,1157.75,1157.75,1,1,2.00
11/23/2005,22:47,1157.75,1157.75,1157.75,1157.75,0,2,2.00
11/23/2005,22:59,1157.75,1157.75,1157.75,1157.75,0,19,19.00
11/23/2005,23:05,1157.75,1157.75,1157.75,1157.75,0,104,104.00
11/23/2005,23:10,1157.75,1157.75,1157.75,1157.75,0,8,8.00
11/23/2005,23:11,1157.75,1157.75,1157.75,1157.75,0,2,2.00
11/23/2005,23:17,1157.75,1157.75,1157.75,1157.75,0,6,6.00
11/23/2005,23:18,1157.75,1157.75,1157.75,1157.75,0,30,30.00
11/23/2005,23:19,1157.75,1157.75,1157.75,1157.75,0,1,1.00
11/23/2005,23:25,1158.00,1158.00,1158.00,1158.00,15,0,15.00
11/23/2005,23:29,1158.00,1158.00,1158.00,1158.00,1,0,1.00
11/23/2005,23:35,1158.00,1158.00,1158.00,1158.00,34,0,34.00
11/23/2005,23:36,1158.00,1158.00,1158.00,1158.00,1,0,1.00
11/23/2005,23:40,1158.00,1158.00,1158.00,1158.00,3,0,3.00
11/23/2005,23:45,1158.00,1158.00,1158.00,1158.00,19,0,19.00
11/23/2005,23:49,1158.00,1158.00,1158.00,1158.00,1,0,1.00
11/23/2005,23:52,1158.25,1158.25,1158.25,1158.25,38,0,38.00
11/23/2005,23:53,1158.00,1158.00,1158.00,1158.00,0,11,11.00
11/23/2005,23:55,1158.00,1158.00,1158.00,1158.00,0,1,1.00
11/23/2005,23:56,1158.00,1158.00,1158.00,1158.00,0,10,10.00
11/23/2005,23:59,1158.25,1158.25,1158.25,1158.25,78,0,78.00
11/24/2005,00:01,1158.00,1158.00,1158.00,1158.00,0,40,40.00
11/24/2005,00:05,1158.25,1158.25,1158.00,1158.00,1,10,11.00
11/24/2005,00:08,1158.00,1158.00,1158.00,1158.00,0,50,50.00
11/24/2005,00:09,1158.00,1158.00,1158.00,1158.00,0,1,1.00
11/24/2005,00:15,1157.75,1157.75,1157.75,1157.75,0,69,69.00
11/24/2005,00:16,1157.75,1157.75,1157.75,1157.75,0,6,6.00
11/24/2005,00:19,1157.75,1157.75,1157.75,1157.75,0,1,1.00
11/24/2005,00:22,1157.50,1157.50,1157.50,1157.50,0,1,1.00
11/24/2005,00:23,1157.50,1157.50,1157.50,1157.50,0,21,21.00
11/24/2005,00:24,1157.75,1157.75,1157.75,1157.75,19,0,19.00
11/24/2005,00:27,1157.75,1157.75,1157.75,1157.75,5,0,5.00
11/24/2005,00:28,1157.75,1157.75,1157.75,1157.75,10,0,10.00
11/24/2005,00:34,1157.75,1157.75,1157.75,1157.75,18,0,18.00
11/24/2005,00:35,1157.75,1157.75,1157.50,1157.50,11,2,13.00
11/24/2005,00:36,1157.50,1157.50,1157.50,1157.50,0,23,23.00
11/24/2005,00:37,1157.50,1157.50,1157.50,1157.50,0,5,5.00
11/24/2005,00:38,1157.50,1157.50,1157.50,1157.50,0,9,9.00
11/24/2005,00:42,1157.75,1157.75,1157.75,1157.75,6,0,6.00
11/24/2005,00:44,1157.75,1157.75,1157.75,1157.75,30,0,30.00
11/24/2005,00:46,1157.75,1157.75,1157.75,1157.75,27,0,27.00
11/24/2005,00:56,1157.75,1157.75,1157.75,1157.75,2,0,2.00
11/24/2005,00:57,1157.75,1157.75,1157.75,1157.75,1,0,1.00
11/24/2005,01:03,1157.75,1158.00,1157.75,1158.00,51,0,51.00
11/24/2005,01:04,1158.00,1158.00,1157.50,1157.75,78,100,178.00
11/24/2005,01:06,1158.00,1158.00,1158.00,1158.00,12,0,12.00
11/24/2005,01:07,1158.00,1158.00,1158.00,1158.00,6,0,6.00
11/24/2005,01:08,1158.00,1158.00,1158.00,1158.00,26,0,26.00
11/24/2005,01:09,1158.00,1158.00,1158.00,1158.00,11,0,11.00
11/24/2005,01:17,1157.75,1157.75,1157.75,1157.75,0,9,9.00
11/24/2005,01:19,1157.75,1158.00,1157.75,1158.00,24,6,30.00
11/24/2005,01:20,1158.00,1158.00,1158.00,1158.00,13,0,13.00
11/24/2005,01:21,1158.00,1158.00,1158.00,1158.00,2,0,2.00
11/24/2005,01:24,1158.00,1158.00,1158.00,1158.00,1,0,1.00
11/24/2005,01:26,1158.00,1158.00,1158.00,1158.00,1,0,1.00
11/24/2005,01:31,1158.25,1158.25,1158.25,1158.25,1,0,1.00
11/24/2005,01:32,1158.00,1158.00,1158.00,1158.00,0,20,20.00
11/24/2005,01:35,1158.00,1158.00,1158.00,1158.00,0,5,5.00
11/24/2005,01:36,1158.00,1158.00,1158.00,1158.00,0,10,10.00
11/24/2005,01:39,1158.00,1158.00,1158.00,1158.00,0,1,1.00
11/24/2005,01:40,1158.00,1158.00,1158.00,1158.00,0,1,1.00
11/24/2005,01:45,1158.00,1158.00,1158.00,1158.00,0,11,11.00
11/24/2005,01:46,1158.00,1158.00,1158.00,1158.00,0,1,1.00
11/24/2005,01:48,1158.00,1158.00,1158.00,1158.00,0,19,19.00
11/24/2005,01:51,1157.75,1157.75,1157.75,1157.75,0,5,5.00
11/24/2005,01:53,1157.75,1157.75,1157.75,1157.75,0,22,22.00
11/24/2005,01:57,1157.50,1157.50,1157.50,1157.50,0,146,146.00
11/24/2005,01:58,1157.50,1157.50,1157.50,1157.50,0,11,11.00
11/24/2005,01:59,1157.50,1157.50,1157.50,1157.50,0,104,104.00
11/24/2005,02:00,1157.25,1157.50,1157.25,1157.50,5,3,8.00
11/24/2005,02:01,1157.25,1157.50,1157.25,1157.50,1,6,7.00
11/24/2005,02:02,1157.50,1157.50,1157.25,1157.50,104,1,105.00
11/24/2005,02:03,1157.50,1157.50,1157.50,1157.50,40,0,40.00
11/24/2005,02:04,1157.50,1157.50,1157.50,1157.50,1,0,1.00
11/24/2005,02:05,1157.50,1157.50,1157.50,1157.50,65,0,65.00
11/24/2005,02:06,1157.25,1157.25,1157.25,1157.25,0,119,119.00
11/24/2005,02:07,1157.25,1157.25,1157.00,1157.00,0,4,4.00
11/24/2005,02:08,1157.25,1157.25,1157.00,1157.00,5,128,133.00
11/24/2005,02:09,1157.00,1157.00,1157.00,1157.00,0,1,1.00
11/24/2005,02:10,1157.00,1157.00,1157.00,1157.00,0,2,2.00
11/24/2005,02:11,1157.00,1157.00,1157.00,1157.00,0,2,2.00
11/24/2005,02:14,1157.25,1157.25,1157.25,1157.25,2,0,2.00
11/24/2005,02:15,1157.00,1157.00,1157.00,1157.00,0,5,5.00
11/24/2005,02:16,1157.25,1157.25,1157.25,1157.25,71,0,71.00
11/24/2005,02:18,1157.25,1157.25,1157.25,1157.25,9,0,9.00
11/24/2005,02:19,1157.50,1157.50,1157.50,1157.50,8,0,8.00
11/24/2005,02:22,1157.25,1157.25,1157.25,1157.25,0,30,30.00
11/24/2005,02:23,1157.50,1157.50,1157.50,1157.50,30,0,30.00
11/24/2005,02:25,1157.25,1157.25,1157.25,1157.25,0,6,6.00
11/24/2005,02:26,1157.25,1157.50,1157.25,1157.50,11,9,20.00
11/24/2005,02:27,1157.50,1157.50,1157.50,1157.50,2,0,2.00
11/24/2005,02:29,1157.50,1157.50,1157.50,1157.50,44,0,44.00
11/24/2005,02:34,1157.75,1157.75,1157.50,1157.75,29,1,30.00
11/24/2005,02:35,1157.75,1158.00,1157.75,1158.00,23,0,23.00
11/24/2005,02:36,1157.75,1157.75,1157.75,1157.75,0,13,13.00
11/24/2005,02:37,1157.50,1157.50,1157.50,1157.50,0,43,43.00
11/24/2005,02:39,1157.25,1157.25,1157.25,1157.25,0,29,29.00
11/24/2005,02:40,1157.50,1157.50,1157.50,1157.50,8,0,8.00
11/24/2005,02:43,1157.75,1158.00,1157.75,1158.00,35,0,35.00
11/24/2005,02:44,1157.75,1157.75,1157.75,1157.75,0,2,2.00
11/24/2005,02:45,1157.75,1157.75,1157.75,1157.75,0,2,2.00
11/24/2005,02:47,1158.00,1158.00,1158.00,1158.00,5,0,5.00
11/24/2005,02:48,1158.00,1158.00,1158.00,1158.00,2,0,2.00
11/24/2005,02:49,1158.00,1158.00,1158.00,1158.00,3,0,3.00
11/24/2005,02:50,1158.00,1158.00,1158.00,1158.00,8,0,8.00
11/24/2005,02:51,1158.00,1158.00,1158.00,1158.00,8,0,8.00
11/24/2005,02:52,1158.00,1158.00,1158.00,1158.00,50,0,50.00
11/24/2005,02:53,1158.00,1158.00,1158.00,1158.00,2,0,2.00
11/24/2005,02:54,1157.75,1158.00,1157.75,1158.00,1,5,6.00
11/24/2005,02:55,1158.00,1158.00,1158.00,1158.00,32,0,32.00
11/24/2005,02:56,1158.00,1158.00,1158.00,1158.00,6,0,6.00
11/24/2005,02:58,1157.75,1157.75,1157.75,1157.75,0,1,1.00
11/24/2005,03:00,1158.00,1158.00,1158.00,1158.00,14,0,14.00
11/24/2005,03:01,1158.00,1158.00,1157.75,1157.75,2,21,23.00
11/24/2005,03:02,1157.75,1157.75,1157.75,1157.75,0,2,2.00
11/24/2005,03:03,1157.50,1157.50,1157.50,1157.50,0,5,5.00
11/24/2005,03:04,1157.50,1157.50,1157.25,1157.25,0,48,48.00
11/24/2005,03:05,1157.50,1157.50,1157.50,1157.50,2,0,2.00
11/24/2005,03:06,1157.50,1157.50,1157.50,1157.50,13,0,13.00
11/24/2005,03:07,1157.50,1157.50,1157.50,1157.50,1,0,1.00
11/24/2005,03:09,1157.50,1157.50,1157.50,1157.50,1,0,1.00
11/24/2005,03:10,1157.50,1157.50,1157.50,1157.50,6,0,6.00
11/24/2005,03:11,1157.50,1157.50,1157.50,1157.50,8,0,8.00
11/24/2005,03:13,1157.50,1157.50,1157.50,1157.50,1,0,1.00
11/24/2005,03:14,1157.50,1157.75,1157.25,1157.25,5,8,13.00
11/24/2005,03:16,1157.75,1157.75,1157.75,1157.75,74,0,74.00
11/24/2005,03:17,1157.75,1157.75,1157.75,1157.75,10,0,10.00
11/24/2005,03:19,1157.75,1157.75,1157.75,1157.75,144,0,144.00
11/24/2005,03:20,1158.00,1158.00,1157.75,1157.75,1,64,65.00
11/24/2005,03:21,1157.75,1158.00,1157.50,1157.75,61,47,108.00
11/24/2005,03:22,1157.75,1157.75,1157.75,1157.75,9,0,9.00
11/24/2005,03:34,1157.50,1157.50,1157.50,1157.50,0,10,10.00
11/24/2005,03:35,1157.50,1157.50,1157.50,1157.50,0,15,15.00
11/24/2005,03:37,1157.50,1157.50,1157.50,1157.50,0,14,14.00
11/24/2005,03:39,1157.50,1157.75,1157.50,1157.75,2,3,5.00
11/24/2005,03:41,1157.25,1157.25,1157.25,1157.25,0,11,11.00
11/24/2005,03:42,1157.25,1157.25,1157.25,1157.25,0,25,25.00
11/24/2005,03:43,1157.50,1157.50,1157.25,1157.50,3,5,8.00
11/24/2005,03:44,1157.25,1157.25,1157.25,1157.25,0,16,16.00
11/24/2005,03:45,1157.25,1157.25,1157.25,1157.25,0,55,55.00
11/24/2005,03:46,1157.25,1157.25,1157.00,1157.25,1,8,9.00
11/24/2005,03:47,1157.25,1157.25,1157.25,1157.25,2,0,2.00
11/24/2005,03:48,1157.00,1157.00,1157.00,1157.00,0,41,41.00
11/24/2005,03:49,1157.00,1157.00,1157.00,1157.00,0,8,8.00
11/24/2005,03:50,1157.00,1157.00,1157.00,1157.00,0,3,3.00
11/24/2005,03:51,1157.00,1157.00,1157.00,1157.00,0,341,341.00
11/24/2005,03:52,1157.00,1157.00,1157.00,1157.00,0,32,32.00
11/24/2005,03:54,1157.00,1157.00,1157.00,1157.00,0,31,31.00
11/24/2005,03:55,1157.00,1157.00,1156.75,1156.75,0,22,22.00
11/24/2005,03:57,1156.75,1156.75,1156.75,1156.75,0,255,255.00
11/24/2005,03:58,1156.75,1156.75,1156.75,1156.75,0,107,107.00
11/24/2005,03:59,1156.75,1156.75,1156.75,1156.75,0,11,11.00
11/24/2005,04:00,1156.75,1156.75,1156.75,1156.75,0,86,86.00
11/24/2005,04:01,1157.00,1157.00,1156.50,1156.50,107,195,302.00
11/24/2005,04:02,1156.75,1156.75,1156.25,1156.50,40,121,161.00
11/24/2005,04:03,1156.50,1156.75,1156.25,1156.25,14,126,140.00
11/24/2005,04:04,1156.50,1156.50,1156.50,1156.50,1,0,1.00
11/24/2005,04:05,1156.75,1156.75,1156.75,1156.75,29,0,29.00
11/24/2005,04:06,1156.50,1156.50,1156.50,1156.50,0,7,7.00
11/24/2005,04:07,1156.50,1156.50,1156.50,1156.50,0,3,3.00
11/24/2005,04:09,1156.75,1156.75,1156.75,1156.75,9,0,9.00
11/24/2005,04:10,1156.50,1156.50,1156.50,1156.50,0,2,2.00
11/24/2005,04:11,1156.50,1156.50,1156.50,1156.50,0,158,158.00
11/24/2005,04:12,1156.50,1156.50,1156.50,1156.50,0,6,6.00
11/24/2005,04:13,1156.50,1156.50,1156.50,1156.50,0,29,29.00
11/24/2005,04:14,1156.50,1156.50,1156.25,1156.25,0,70,70.00
11/24/2005,04:15,1156.25,1156.25,1156.25,1156.25,0,13,13.00
11/24/2005,04:16,1156.50,1156.50,1156.50,1156.50,52,0,52.00
11/24/2005,04:18,1156.25,1156.50,1156.25,1156.25,4,175,179.00
11/24/2005,04:19,1156.25,1156.25,1155.75,1156.00,35,254,289.00
11/24/2005,04:20,1156.00,1156.00,1155.75,1156.00,233,20,253.00
11/24/2005,04:21,1156.25,1156.25,1156.25,1156.25,64,0,64.00
11/24/2005,04:22,1156.25,1156.50,1156.00,1156.50,215,10,225.00
11/24/2005,04:23,1156.25,1156.25,1156.25,1156.25,0,2,2.00
11/24/2005,04:24,1156.50,1156.50,1156.25,1156.25,1,10,11.00
11/24/2005,04:26,1156.50,1156.50,1156.50,1156.50,4,0,4.00
11/24/2005,04:31,1156.50,1156.50,1156.50,1156.50,8,0,8.00
11/24/2005,04:34,1156.25,1156.25,1156.25,1156.25,0,80,80.00
11/24/2005,04:35,1156.25,1156.25,1156.25,1156.25,0,58,58.00
11/24/2005,04:37,1156.25,1156.25,1156.25,1156.25,0,1,1.00
11/24/2005,04:38,1156.25,1156.25,1156.25,1156.25,0,5,5.00
11/24/2005,04:39,1156.25,1156.25,1156.25,1156.25,0,2,2.00
11/24/2005,04:40,1156.25,1156.25,1156.25,1156.25,0,1,1.00
11/24/2005,04:41,1156.25,1156.25,1156.25,1156.25,0,4,4.00
11/24/2005,04:43,1156.25,1156.25,1156.25,1156.25,0,9,9.00
11/24/2005,04:45,1156.00,1156.00,1156.00,1156.00,0,5,5.00
11/24/2005,04:46,1156.00,1156.00,1156.00,1156.00,0,59,59.00
11/24/2005,04:47,1156.00,1156.25,1156.00,1156.25,24,31,55.00
11/24/2005,04:48,1156.25,1156.25,1156.00,1156.00,15,21,36.00
11/24/2005,04:50,1156.00,1156.25,1156.00,1156.25,3,18,21.00
11/24/2005,04:53,1156.25,1156.25,1156.25,1156.25,34,0,34.00
11/24/2005,04:54,1156.25,1156.25,1156.25,1156.25,2,0,2.00
11/24/2005,04:56,1156.25,1156.25,1156.25,1156.25,153,0,153.00
11/24/2005,04:57,1156.25,1156.25,1156.25,1156.25,5,0,5.00
11/24/2005,04:58,1156.00,1156.00,1156.00,1156.00,0,1,1.00
11/24/2005,04:59,1156.00,1156.00,1156.00,1156.00,0,31,31.00
11/24/2005,05:01,1156.00,1156.00,1156.00,1156.00,0,1,1.00
11/24/2005,05:02,1156.25,1156.25,1156.25,1156.25,41,0,41.00
11/24/2005,05:03,1156.25,1156.25,1156.25,1156.25,2,0,2.00
11/24/2005,05:04,1156.25,1156.25,1156.25,1156.25,2,0,2.00
11/24/2005,05:05,1156.25,1156.25,1156.00,1156.00,3,59,62.00
11/24/2005,05:06,1156.00,1156.25,1156.00,1156.25,51,1,52.00
11/24/2005,05:09,1156.00,1156.00,1156.00,1156.00,0,10,10.00
11/24/2005,05:13,1156.25,1156.50,1156.25,1156.25,31,9,40.00
11/24/2005,05:15,1156.25,1156.25,1156.25,1156.25,0,5,5.00
11/24/2005,05:16,1156.25,1156.25,1156.25,1156.25,0,4,4.00
11/24/2005,05:18,1156.25,1156.25,1156.25,1156.25,0,11,11.00
11/24/2005,05:20,1156.25,1156.25,1156.25,1156.25,0,9,9.00
11/24/2005,05:23,1156.25,1156.50,1156.25,1156.50,1,5,6.00
11/24/2005,05:25,1156.25,1156.25,1156.25,1156.25,0,1,1.00
11/24/2005,05:26,1156.50,1156.50,1156.50,1156.50,10,0,10.00
11/24/2005,05:27,1156.50,1156.50,1156.50,1156.50,11,0,11.00
11/24/2005,05:28,1156.75,1156.75,1156.75,1156.75,4,0,4.00
11/24/2005,05:29,1156.75,1156.75,1156.75,1156.75,14,0,14.00
11/24/2005,05:30,1156.50,1156.50,1156.50,1156.50,0,28,28.00
11/24/2005,05:34,1156.50,1156.50,1156.50,1156.50,0,1,1.00
11/24/2005,05:35,1156.50,1156.50,1156.50,1156.50,0,4,4.00
11/24/2005,05:37,1156.50,1156.50,1156.50,1156.50,0,1,1.00
11/24/2005,05:45,1156.50,1156.50,1156.50,1156.50,0,2,2.00
11/24/2005,05:46,1156.50,1156.50,1156.50,1156.50,0,15,15.00
11/24/2005,05:51,1156.50,1156.50,1156.50,1156.50,0,1,1.00
11/24/2005,05:52,1156.50,1156.50,1156.25,1156.25,0,125,125.00
11/24/2005,05:54,1156.25,1156.25,1156.25,1156.25,0,60,60.00
11/24/2005,05:55,1156.50,1156.50,1156.50,1156.50,15,0,15.00
11/24/2005,05:57,1156.50,1156.50,1156.50,1156.50,3,0,3.00
11/24/2005,05:58,1156.50,1156.50,1156.25,1156.25,1,3,4.00
11/24/2005,06:00,1156.50,1156.50,1156.50,1156.50,3,0,3.00
11/24/2005,06:03,1156.50,1156.50,1156.25,1156.25,4,16,20.00
11/24/2005,06:05,1156.25,1156.25,1156.25,1156.25,0,13,13.00
11/24/2005,06:06,1156.25,1156.25,1156.25,1156.25,0,8,8.00
11/24/2005,06:09,1156.25,1156.25,1156.25,1156.25,0,2,2.00
11/24/2005,06:12,1156.25,1156.25,1156.25,1156.25,0,4,4.00
11/24/2005,06:13,1156.25,1156.25,1156.25,1156.25,0,1,1.00
11/24/2005,06:16,1156.25,1156.25,1156.25,1156.25,0,1,1.00
11/24/2005,06:17,1156.25,1156.25,1156.25,1156.25,0,1,1.00
11/24/2005,06:18,1156.25,1156.25,1156.25,1156.25,0,1,1.00
11/24/2005,06:19,1156.25,1156.25,1156.25,1156.25,0,1,1.00
11/24/2005,06:20,1156.25,1156.25,1156.25,1156.25,0,4,4.00
11/24/2005,06:22,1156.00,1156.50,1156.00,1156.50,16,106,122.00
11/24/2005,06:23,1156.25,1156.50,1156.25,1156.25,3,42,45.00
11/24/2005,06:24,1156.25,1156.25,1156.25,1156.25,0,39,39.00
11/24/2005,06:30,1156.25,1156.25,1156.25,1156.25,0,6,6.00
11/24/2005,06:34,1156.25,1156.25,1156.25,1156.25,0,15,15.00
11/24/2005,06:35,1156.50,1156.50,1156.50,1156.50,2,0,2.00
11/24/2005,06:36,1156.25,1156.25,1156.25,1156.25,0,40,40.00
11/24/2005,06:38,1156.25,1156.50,1156.25,1156.50,20,17,37.00
11/24/2005,06:42,1156.50,1156.50,1156.25,1156.25,1,40,41.00
11/24/2005,06:44,1156.50,1156.50,1156.25,1156.25,1,38,39.00
11/24/2005,06:45,1156.25,1156.25,1156.25,1156.25,0,2,2.00
11/24/2005,06:47,1156.25,1156.25,1156.25,1156.25,0,9,9.00
11/24/2005,06:48,1156.50,1156.50,1156.50,1156.50,2,0,2.00
11/24/2005,06:49,1156.50,1156.50,1156.00,1156.00,1,60,61.00
11/24/2005,06:50,1156.25,1156.25,1156.25,1156.25,100,0,100.00
11/24/2005,06:51,1156.00,1156.00,1156.00,1156.00,0,32,32.00
11/24/2005,06:54,1156.25,1156.25,1156.25,1156.25,1,0,1.00
11/24/2005,06:56,1156.25,1156.25,1156.25,1156.25,1,0,1.00
11/24/2005,06:57,1156.25,1156.25,1156.00,1156.00,1,2,3.00
11/24/2005,06:59,1156.00,1156.25,1156.00,1156.25,4,39,43.00
11/24/2005,07:01,1156.25,1156.25,1156.25,1156.25,10,0,10.00
11/24/2005,07:02,1156.25,1156.25,1156.25,1156.25,12,0,12.00
11/24/2005,07:05,1156.00,1156.00,1156.00,1156.00,0,33,33.00
11/24/2005,07:07,1156.00,1156.25,1156.00,1156.00,1,14,15.00
11/24/2005,07:08,1156.00,1156.00,1156.00,1156.00,0,85,85.00
11/24/2005,07:09,1156.00,1156.25,1156.00,1156.25,1,49,50.00
11/24/2005,07:10,1156.00,1156.00,1156.00,1156.00,0,1,1.00
11/24/2005,07:11,1156.00,1156.00,1155.75,1155.75,0,122,122.00
11/24/2005,07:12,1155.75,1155.75,1155.75,1155.75,0,145,145.00
11/24/2005,07:13,1156.00,1156.00,1156.00,1156.00,9,0,9.00
11/24/2005,07:15,1156.00,1156.00,1156.00,1156.00,11,0,11.00
11/24/2005,07:16,1156.00,1156.00,1156.00,1156.00,35,0,35.00
11/24/2005,07:17,1156.00,1156.00,1156.00,1156.00,20,0,20.00
11/24/2005,07:18,1156.00,1156.00,1156.00,1156.00,6,0,6.00
11/24/2005,07:19,1156.00,1156.00,1156.00,1156.00,53,0,53.00
11/24/2005,07:20,1156.00,1156.00,1156.00,1156.00,52,0,52.00
11/24/2005,07:21,1156.25,1156.25,1156.25,1156.25,3,0,3.00
11/24/2005,07:22,1156.25,1156.25,1156.25,1156.25,2,0,2.00
11/24/2005,07:24,1156.25,1156.25,1156.25,1156.25,1,0,1.00
11/24/2005,07:26,1156.25,1156.25,1156.25,1156.25,30,0,30.00
11/24/2005,07:29,1156.00,1156.00,1156.00,1156.00,0,8,8.00
11/24/2005,07:30,1156.00,1156.00,1156.00,1156.00,0,1,1.00
11/24/2005,07:34,1156.25,1156.25,1156.25,1156.25,3,0,3.00
11/24/2005,07:37,1156.25,1156.50,1156.25,1156.50,40,0,40.00
11/24/2005,07:38,1156.50,1156.50,1156.50,1156.50,25,0,25.00
11/24/2005,07:39,1156.50,1156.75,1156.50,1156.75,20,0,20.00
11/24/2005,07:40,1156.75,1156.75,1156.75,1156.75,2,0,2.00
11/24/2005,07:42,1156.75,1156.75,1156.75,1156.75,3,0,3.00
11/24/2005,07:43,1156.75,1156.75,1156.75,1156.75,28,0,28.00
11/24/2005,07:44,1156.75,1156.75,1156.75,1156.75,11,0,11.00
11/24/2005,07:46,1156.50,1156.50,1156.50,1156.50,0,103,103.00
11/24/2005,07:47,1156.50,1156.50,1156.50,1156.50,0,20,20.00
11/24/2005,07:48,1156.50,1156.50,1156.50,1156.50,0,19,19.00
11/24/2005,07:49,1156.50,1156.50,1156.50,1156.50,0,1,1.00
11/24/2005,07:50,1156.50,1156.50,1156.25,1156.25,0,17,17.00
11/24/2005,07:51,1156.50,1156.50,1156.50,1156.50,81,0,81.00
11/24/2005,07:52,1156.50,1156.50,1156.50,1156.50,5,0,5.00
11/24/2005,07:53,1156.25,1156.25,1156.25,1156.25,0,32,32.00
11/24/2005,07:54,1156.25,1156.25,1156.25,1156.25,0,14,14.00
11/24/2005,07:55,1156.25,1156.25,1156.25,1156.25,0,13,13.00
11/24/2005,07:56,1156.25,1156.25,1156.25,1156.25,0,1,1.00
11/24/2005,07:59,1156.25,1156.25,1156.25,1156.25,0,1,1.00
11/24/2005,08:00,1156.25,1156.25,1156.25,1156.25,0,3,3.00
11/24/2005,08:01,1156.25,1156.25,1156.25,1156.25,0,1,1.00
11/24/2005,08:03,1156.25,1156.25,1156.25,1156.25,0,2,2.00
11/24/2005,08:04,1156.25,1156.25,1156.25,1156.25,0,18,18.00
11/24/2005,08:05,1156.25,1156.25,1156.25,1156.25,0,13,13.00
11/24/2005,08:07,1156.00,1156.00,1156.00,1156.00,0,1,1.00
11/24/2005,08:09,1156.25,1156.25,1156.25,1156.25,20,0,20.00
11/24/2005,08:11,1156.00,1156.00,1156.00,1156.00,0,102,102.00
11/24/2005,08:12,1156.00,1156.00,1155.75,1156.00,2,17,19.00
11/24/2005,08:13,1156.00,1156.00,1156.00,1156.00,1,0,1.00
11/24/2005,08:15,1155.75,1155.75,1155.75,1155.75,0,52,52.00
11/24/2005,08:16,1155.75,1155.75,1155.75,1155.75,0,1,1.00
11/24/2005,08:17,1155.75,1156.00,1155.75,1156.00,50,78,128.00
11/24/2005,08:19,1155.75,1156.00,1155.75,1156.00,23,16,39.00
11/24/2005,08:21,1155.75,1156.00,1155.75,1156.00,4,3,7.00
11/24/2005,08:22,1156.00,1156.00,1156.00,1156.00,3,0,3.00
11/24/2005,08:23,1155.75,1156.00,1155.75,1156.00,59,1,60.00
11/24/2005,08:25,1156.00,1156.00,1156.00,1156.00,1,0,1.00
11/24/2005,08:28,1155.75,1155.75,1155.75,1155.75,0,1,1.00
11/24/2005,08:29,1155.75,1155.75,1155.75,1155.75,0,10,10.00
11/24/2005,08:30,1155.75,1155.75,1155.50,1155.50,0,121,121.00
11/24/2005,08:31,1155.50,1155.75,1155.50,1155.75,5,51,56.00
11/24/2005,08:32,1156.00,1156.00,1156.00,1156.00,6,0,6.00
11/24/2005,08:33,1156.00,1156.00,1156.00,1156.00,56,0,56.00
11/24/2005,08:34,1156.25,1156.25,1156.25,1156.25,1,0,1.00
11/24/2005,08:35,1156.25,1156.25,1156.00,1156.00,4,42,46.00
11/24/2005,08:36,1156.25,1156.25,1156.25,1156.25,2,0,2.00
11/24/2005,08:37,1156.25,1156.50,1156.25,1156.25,11,8,19.00
11/24/2005,08:38,1156.25,1156.25,1156.25,1156.25,0,12,12.00
11/24/2005,08:39,1156.50,1156.50,1156.50,1156.50,57,0,57.00
11/24/2005,08:41,1156.25,1157.25,1156.25,1157.00,223,12,235.00
11/24/2005,08:42,1156.50,1156.75,1156.25,1156.25,3,60,63.00
11/24/2005,08:43,1156.25,1156.75,1156.25,1156.75,20,1,21.00
11/24/2005,08:44,1156.75,1156.75,1156.50,1156.50,15,57,72.00
11/24/2005,08:45,1156.50,1156.50,1156.50,1156.50,0,1,1.00
11/24/2005,08:46,1157.00,1157.00,1156.50,1156.50,2,11,13.00
11/24/2005,08:47,1156.50,1156.50,1156.50,1156.50,0,22,22.00
11/24/2005,08:48,1156.50,1156.75,1156.50,1156.50,1,16,17.00
11/24/2005,08:50,1156.50,1156.50,1156.50,1156.50,0,1,1.00
11/24/2005,08:51,1156.50,1156.50,1156.50,1156.50,0,2,2.00
11/24/2005,08:52,1156.50,1156.75,1156.25,1156.25,60,7,67.00
11/24/2005,08:54,1156.50,1156.50,1156.25,1156.25,6,6,12.00
11/24/2005,08:55,1156.25,1156.25,1156.25,1156.25,0,34,34.00
11/24/2005,08:56,1156.25,1156.25,1156.25,1156.25,0,64,64.00
11/24/2005,08:57,1156.25,1156.50,1156.25,1156.50,57,3,60.00
11/24/2005,08:58,1156.50,1156.50,1156.50,1156.50,5,0,5.00
11/24/2005,08:59,1156.50,1157.00,1156.25,1156.50,74,30,104.00
11/24/2005,09:00,1156.25,1156.75,1156.25,1156.50,63,3,66.00
11/24/2005,09:01,1156.75,1156.75,1156.50,1156.50,1,3,4.00
11/24/2005,09:02,1156.50,1156.50,1156.50,1156.50,0,6,6.00
11/24/2005,09:03,1156.50,1156.75,1156.50,1156.50,2,2,4.00
11/24/2005,09:04,1156.50,1156.50,1156.50,1156.50,0,2,2.00
11/24/2005,09:05,1156.25,1156.50,1156.25,1156.50,1,5,6.00
11/24/2005,09:06,1156.25,1156.25,1155.75,1156.25,44,192,236.00
11/24/2005,09:07,1156.25,1156.25,1156.25,1156.25,1,0,1.00
11/24/2005,09:08,1156.25,1156.25,1156.25,1156.25,16,0,16.00
11/24/2005,09:09,1156.00,1156.00,1156.00,1156.00,0,2,2.00
11/24/2005,09:11,1156.25,1156.25,1156.25,1156.25,1,0,1.00
11/24/2005,09:12,1156.25,1156.50,1156.25,1156.25,21,32,53.00
11/24/2005,09:13,1156.25,1156.25,1156.25,1156.25,0,5,5.00
11/24/2005,09:15,1156.25,1156.25,1156.25,1156.25,0,7,7.00
11/24/2005,09:16,1156.25,1156.25,1156.25,1156.25,0,11,11.00
11/24/2005,09:18,1156.25,1156.25,1156.25,1156.25,0,1,1.00
11/24/2005,09:20,1156.25,1156.25,1156.25,1156.25,0,1,1.00
11/24/2005,09:21,1156.00,1156.25,1156.00,1156.25,1,28,29.00
11/24/2005,09:22,1156.00,1156.00,1156.00,1156.00,0,2,2.00
11/24/2005,09:23,1156.00,1156.25,1156.00,1156.00,2,23,25.00
11/24/2005,09:24,1156.00,1156.25,1156.00,1156.25,1,2,3.00
11/24/2005,09:25,1156.25,1156.25,1156.25,1156.25,105,0,105.00
11/24/2005,09:26,1156.25,1156.50,1156.25,1156.50,4,0,4.00
11/24/2005,09:27,1156.50,1156.50,1156.25,1156.25,4,2,6.00
11/24/2005,09:28,1156.00,1156.00,1156.00,1156.00,0,100,100.00
11/24/2005,09:29,1156.00,1156.00,1156.00,1156.00,0,4,4.00
11/24/2005,09:30,1155.75,1156.00,1155.75,1156.00,96,35,131.00
11/24/2005,09:31,1156.00,1156.25,1156.00,1156.00,9,89,98.00
11/24/2005,09:32,1156.00,1156.00,1156.00,1156.00,0,9,9.00
11/24/2005,09:33,1156.00,1156.00,1156.00,1156.00,0,1,1.00
11/24/2005,09:34,1156.00,1156.00,1156.00,1156.00,0,101,101.00
11/24/2005,09:38,1156.25,1156.25,1156.25,1156.25,1,0,1.00
11/24/2005,09:39,1156.25,1156.25,1156.00,1156.25,2,3,5.00
11/24/2005,09:40,1156.25,1156.25,1156.00,1156.00,18,30,48.00
11/24/2005,09:43,1156.25,1156.25,1156.25,1156.25,9,0,9.00
11/24/2005,09:47,1156.25,1156.25,1156.25,1156.25,4,0,4.00
11/24/2005,09:50,1156.25,1156.25,1156.25,1156.25,11,0,11.00
11/24/2005,09:51,1156.25,1156.25,1156.25,1156.25,1,0,1.00
11/24/2005,09:52,1156.25,1156.25,1156.25,1156.25,20,0,20.00
11/24/2005,09:53,1156.25,1156.25,1156.00,1156.00,3,1,4.00
11/24/2005,09:54,1156.25,1156.50,1156.25,1156.50,14,0,14.00
11/24/2005,09:55,1156.25,1156.25,1156.25,1156.25,0,2,2.00
11/24/2005,09:56,1156.25,1156.25,1156.25,1156.25,0,1,1.00
11/24/2005,09:57,1156.25,1156.25,1156.25,1156.25,0,2,2.00
11/24/2005,09:58,1156.00,1156.00,1156.00,1156.00,0,2,2.00
11/24/2005,09:59,1156.25,1156.25,1156.25,1156.25,65,0,65.00
11/24/2005,10:01,1156.00,1156.00,1156.00,1156.00,0,1,1.00
11/24/2005,10:02,1156.00,1156.25,1156.00,1156.25,17,60,77.00
11/24/2005,10:03,1156.00,1156.25,1156.00,1156.25,107,34,141.00
11/24/2005,10:04,1156.50,1156.50,1156.50,1156.50,1,0,1.00
11/24/2005,10:05,1156.25,1156.50,1156.25,1156.25,1,124,125.00
11/24/2005,10:06,1156.25,1156.25,1156.25,1156.25,0,4,4.00
11/24/2005,10:07,1156.25,1156.25,1156.25,1156.25,0,200,200.00
11/24/2005,10:08,1156.50,1156.50,1156.50,1156.50,30,0,30.00
11/24/2005,10:09,1156.25,1156.50,1156.25,1156.25,2,33,35.00
11/24/2005,10:10,1156.50,1156.50,1156.50,1156.50,32,0,32.00
11/24/2005,10:11,1156.50,1156.50,1156.50,1156.50,105,0,105.00
11/24/2005,10:12,1156.25,1156.25,1156.25,1156.25,0,2,2.00
11/24/2005,10:14,1156.50,1156.50,1156.25,1156.25,50,8,58.00
11/24/2005,10:15,1156.50,1156.50,1156.50,1156.50,60,0,60.00
11/24/2005,10:16,1156.75,1156.75,1156.50,1156.50,2,53,55.00
11/24/2005,10:17,1156.50,1156.50,1156.50,1156.50,0,51,51.00
11/24/2005,10:18,1156.50,1156.50,1156.50,1156.50,0,49,49.00
11/24/2005,10:20,1156.50,1156.50,1156.25,1156.50,31,231,262.00
11/24/2005,10:21,1156.50,1156.75,1156.50,1156.75,8,0,8.00
11/24/2005,10:23,1156.75,1157.00,1156.75,1157.00,84,0,84.00
11/24/2005,10:24,1156.75,1157.00,1156.75,1157.00,4,5,9.00
11/24/2005,10:25,1157.00,1157.00,1156.75,1157.00,108,1,109.00
11/24/2005,10:26,1157.00,1157.00,1156.75,1157.00,136,8,144.00
11/24/2005,10:28,1157.00,1157.00,1157.00,1157.00,125,0,125.00
11/24/2005,10:29,1157.00,1157.00,1156.75,1157.00,24,3,27.00
11/24/2005,10:30,1157.00,1157.25,1157.00,1157.25,47,10,57.00
11/24/2005,17:01,1157.25,1157.25,1157.00,1157.25,14,24,38.00
11/24/2005,17:02,1157.25,1157.50,1157.25,1157.25,26,1,27.00
11/24/2005,17:03,1157.50,1157.50,1157.50,1157.50,5,0,5.00
11/24/2005,17:04,1157.50,1157.50,1157.50,1157.50,2,0,2.00
11/24/2005,17:05,1157.50,1157.50,1157.50,1157.50,3,0,3.00
11/24/2005,17:06,1157.50,1157.50,1157.50,1157.50,5,0,5.00
11/24/2005,17:07,1157.50,1157.50,1157.50,1157.50,3,0,3.00
11/24/2005,17:15,1157.50,1157.50,1157.50,1157.50,15,0,15.00
11/24/2005,17:20,1157.25,1157.25,1157.25,1157.25,0,34,34.00
11/24/2005,17:24,1157.50,1157.50,1157.50,1157.50,2,0,2.00
11/24/2005,17:26,1157.50,1157.50,1157.50,1157.50,1,0,1.00
11/24/2005,17:29,1157.25,1157.25,1157.25,1157.25,0,4,4.00
11/24/2005,17:31,1157.25,1157.25,1157.00,1157.00,0,13,13.00
11/24/2005,17:32,1157.00,1157.00,1157.00,1157.00,0,4,4.00
11/24/2005,17:34,1157.25,1157.25,1157.00,1157.00,1,5,6.00
11/24/2005,17:36,1157.00,1157.00,1157.00,1157.00,0,7,7.00
11/24/2005,17:37,1157.00,1157.00,1157.00,1157.00,0,1,1.00
11/24/2005,17:38,1157.00,1157.00,1157.00,1157.00,0,1,1.00
11/24/2005,17:39,1157.25,1157.25,1157.25,1157.25,50,0,50.00
11/24/2005,17:42,1157.00,1157.00,1157.00,1157.00,0,1,1.00
11/24/2005,17:45,1157.00,1157.00,1156.75,1156.75,0,50,50.00
11/24/2005,17:47,1156.75,1156.75,1156.75,1156.75,0,1,1.00
11/24/2005,17:48,1156.75,1156.75,1156.75,1156.75,0,8,8.00
11/24/2005,17:50,1156.75,1156.75,1156.50,1156.50,0,77,77.00
11/24/2005,17:51,1156.50,1156.50,1156.50,1156.50,0,5,5.00
11/24/2005,17:56,1156.75,1156.75,1156.75,1156.75,1,0,1.00
11/24/2005,17:58,1156.75,1156.75,1156.75,1156.75,20,0,20.00
11/24/2005,18:00,1157.00,1157.00,1157.00,1157.00,1,0,1.00
11/24/2005,18:01,1156.50,1156.50,1156.50,1156.50,0,1,1.00
11/24/2005,18:05,1156.50,1156.50,1156.50,1156.50,0,57,57.00
11/24/2005,18:06,1156.25,1156.50,1156.25,1156.50,9,44,53.00
11/24/2005,18:10,1156.25,1156.25,1156.00,1156.00,0,100,100.00
11/24/2005,18:11,1156.00,1156.00,1156.00,1156.00,0,10,10.00
11/24/2005,18:12,1156.00,1156.00,1155.75,1155.75,0,13,13.00
11/24/2005,18:13,1156.00,1156.00,1156.00,1156.00,19,0,19.00
11/24/2005,18:14,1156.00,1156.00,1156.00,1156.00,1,0,1.00
11/24/2005,18:16,1156.00,1156.00,1156.00,1156.00,13,0,13.00
11/24/2005,18:17,1156.00,1156.00,1156.00,1156.00,4,0,4.00
11/24/2005,18:20,1156.25,1156.25,1156.00,1156.00,1,4,5.00
11/24/2005,18:21,1155.75,1155.75,1155.75,1155.75,0,50,50.00
11/24/2005,18:23,1155.75,1155.75,1155.75,1155.75,0,3,3.00
11/24/2005,18:24,1156.00,1156.00,1156.00,1156.00,2,0,2.00
11/24/2005,18:26,1156.00,1156.00,1156.00,1156.00,1,0,1.00
11/24/2005,18:28,1156.00,1156.00,1156.00,1156.00,1,0,1.00
11/24/2005,18:37,1156.00,1156.00,1156.00,1156.00,9,0,9.00
11/24/2005,18:39,1156.00,1156.00,1156.00,1156.00,2,0,2.00
11/24/2005,18:49,1156.00,1156.00,1156.00,1156.00,5,0,5.00
11/24/2005,18:50,1156.00,1156.00,1156.00,1156.00,10,0,10.00
11/24/2005,18:51,1156.00,1156.25,1156.00,1156.25,26,0,26.00
11/24/2005,18:59,1156.25,1156.25,1156.25,1156.25,1,0,1.00
11/24/2005,19:12,1156.25,1156.50,1156.25,1156.50,74,0,74.00
11/24/2005,19:13,1156.50,1156.50,1156.50,1156.50,10,0,10.00
11/24/2005,19:17,1156.50,1156.50,1156.50,1156.50,1,0,1.00
11/24/2005,19:21,1156.75,1156.75,1156.75,1156.75,1,0,1.00
11/24/2005,19:23,1156.75,1156.75,1156.75,1156.75,6,0,6.00
11/24/2005,19:28,1156.75,1156.75,1156.75,1156.75,1,0,1.00
11/24/2005,19:29,1156.75,1156.75,1156.75,1156.75,1,0,1.00
11/24/2005,19:36,1156.75,1156.75,1156.75,1156.75,1,0,1.00
11/24/2005,19:44,1156.75,1156.75,1156.75,1156.75,1,0,1.00
11/24/2005,19:49,1156.75,1156.75,1156.75,1156.75,2,0,2.00
11/24/2005,19:53,1156.75,1156.75,1156.75,1156.75,1,0,1.00
11/24/2005,19:59,1156.75,1156.75,1156.75,1156.75,23,0,23.00
11/24/2005,20:14,1157.00,1157.00,1157.00,1157.00,1,0,1.00
11/24/2005,20:19,1156.75,1156.75,1156.75,1156.75,0,19,19.00
11/24/2005,20:27,1156.75,1156.75,1156.75,1156.75,0,6,6.00
11/24/2005,20:35,1156.75,1156.75,1156.75,1156.75,0,1,1.00
11/24/2005,20:38,1156.75,1156.75,1156.75,1156.75,0,1,1.00
11/24/2005,20:41,1156.75,1156.75,1156.75,1156.75,0,1,1.00
11/24/2005,20:44,1156.75,1156.75,1156.75,1156.75,0,2,2.00
11/24/2005,20:57,1156.75,1156.75,1156.75,1156.75,0,1,1.00
11/24/2005,20:59,1156.75,1156.75,1156.75,1156.75,0,1,1.00
11/24/2005,21:00,1156.75,1156.75,1156.75,1156.75,0,2,2.00
11/24/2005,21:01,1156.75,1156.75,1156.50,1156.50,0,2,2.00
11/24/2005,21:17,1156.75,1156.75,1156.75,1156.75,3,0,3.00
11/24/2005,21:18,1156.75,1156.75,1156.50,1156.50,2,250,252.00
11/24/2005,21:19,1156.50,1156.50,1156.50,1156.50,0,10,10.00
11/24/2005,21:21,1156.50,1156.50,1156.25,1156.25,0,4,4.00
11/24/2005,21:26,1156.50,1156.50,1156.50,1156.50,5,0,5.00
11/24/2005,21:28,1156.50,1156.50,1156.50,1156.50,4,0,4.00
11/24/2005,21:31,1156.25,1156.25,1156.25,1156.25,0,1,1.00
11/24/2005,21:37,1156.50,1156.50,1156.50,1156.50,1,0,1.00
11/24/2005,21:42,1156.50,1156.50,1156.50,1156.50,10,0,10.00
11/24/2005,21:43,1156.25,1156.25,1156.25,1156.25,0,1,1.00
11/24/2005,21:48,1156.25,1156.25,1156.25,1156.25,0,1,1.00
11/24/2005,21:53,1156.50,1156.50,1156.50,1156.50,4,0,4.00
11/24/2005,21:54,1156.50,1156.50,1156.50,1156.50,2,0,2.00
11/24/2005,22:00,1156.50,1156.50,1156.50,1156.50,1,0,1.00
11/24/2005,22:03,1156.50,1156.50,1156.50,1156.50,14,0,14.00
11/24/2005,22:06,1156.75,1156.75,1156.75,1156.75,8,0,8.00
11/24/2005,22:09,1156.75,1156.75,1156.75,1156.75,5,0,5.00
11/24/2005,22:13,1156.75,1156.75,1156.75,1156.75,2,0,2.00
11/24/2005,22:14,1156.50,1156.50,1156.50,1156.50,0,5,5.00
11/24/2005,22:18,1156.50,1156.50,1156.50,1156.50,0,1,1.00
11/24/2005,22:21,1156.50,1156.50,1156.50,1156.50,0,2,2.00
11/24/2005,22:27,1156.75,1156.75,1156.75,1156.75,50,0,50.00
11/24/2005,22:35,1156.75,1157.00,1156.75,1157.00,6,0,6.00
11/24/2005,22:36,1156.75,1157.00,1156.75,1157.00,2,2,4.00
11/24/2005,22:54,1156.75,1156.75,1156.75,1156.75,0,7,7.00
11/24/2005,22:55,1156.75,1156.75,1156.75,1156.75,0,1,1.00
11/24/2005,23:16,1156.75,1156.75,1156.75,1156.75,0,4,4.00
11/24/2005,23:25,1157.00,1157.00,1157.00,1157.00,4,0,4.00
11/24/2005,23:47,1157.00,1157.00,1157.00,1157.00,1,0,1.00
11/24/2005,23:52,1156.75,1156.75,1156.50,1156.50,0,25,25.00
11/25/2005,00:02,1157.00,1157.00,1157.00,1157.00,1,0,1.00
11/25/2005,00:04,1157.00,1157.25,1157.00,1157.25,50,0,50.00
11/25/2005,00:05,1157.00,1157.00,1156.75,1157.00,2,8,10.00
11/25/2005,00:09,1157.00,1157.00,1157.00,1157.00,8,0,8.00
11/25/2005,00:10,1157.00,1157.00,1157.00,1157.00,5,0,5.00
11/25/2005,00:12,1157.00,1157.00,1156.75,1156.75,3,2,5.00
11/25/2005,00:15,1157.00,1157.00,1157.00,1157.00,5,0,5.00
11/25/2005,00:17,1157.00,1157.00,1157.00,1157.00,5,0,5.00
11/25/2005,00:19,1157.00,1157.00,1157.00,1157.00,1,0,1.00
11/25/2005,00:24,1157.00,1157.00,1157.00,1157.00,2,0,2.00
11/25/2005,00:42,1157.00,1157.00,1157.00,1157.00,1,0,1.00
11/25/2005,00:52,1157.00,1157.00,1157.00,1157.00,2,0,2.00
11/25/2005,00:54,1156.75,1156.75,1156.75,1156.75,0,30,30.00
11/25/2005,00:59,1157.00,1157.00,1157.00,1157.00,6,0,6.00
11/25/2005,01:03,1157.00,1157.00,1157.00,1157.00,1,0,1.00
11/25/2005,01:07,1157.00,1157.00,1156.75,1156.75,2,1,3.00
11/25/2005,01:15,1157.00,1157.00,1157.00,1157.00,5,0,5.00
11/25/2005,01:21,1156.75,1156.75,1156.75,1156.75,0,1,1.00
11/25/2005,01:23,1157.00,1157.00,1156.75,1156.75,1,1,2.00
11/25/2005,01:27,1157.00,1157.00,1157.00,1157.00,6,0,6.00
11/25/2005,01:31,1156.75,1156.75,1156.75,1156.75,0,24,24.00
11/25/2005,01:32,1156.75,1156.75,1156.75,1156.75,0,1,1.00
11/25/2005,01:33,1156.75,1156.75,1156.75,1156.75,0,4,4.00
11/25/2005,01:34,1156.50,1156.75,1156.50,1156.75,1,1,2.00
11/25/2005,01:35,1156.50,1156.50,1156.50,1156.50,0,5,5.00
11/25/2005,01:42,1156.50,1156.50,1156.50,1156.50,0,50,50.00
11/25/2005,01:45,1156.50,1156.50,1156.50,1156.50,0,70,70.00
11/25/2005,01:49,1156.75,1156.75,1156.75,1156.75,116,0,116.00
11/25/2005,01:50,1156.75,1156.75,1156.75,1156.75,13,0,13.00
11/25/2005,01:51,1156.75,1156.75,1156.75,1156.75,1,0,1.00
11/25/2005,01:52,1156.75,1156.75,1156.75,1156.75,53,0,53.00
11/25/2005,01:53,1156.75,1156.75,1156.75,1156.75,2,0,2.00
11/25/2005,01:54,1156.75,1156.75,1156.75,1156.75,2,0,2.00
11/25/2005,01:56,1156.75,1156.75,1156.75,1156.75,22,0,22.00
11/25/2005,01:58,1156.75,1156.75,1156.75,1156.75,3,0,3.00
11/25/2005,01:59,1156.50,1156.50,1156.50,1156.50,0,2,2.00
11/25/2005,02:00,1156.75,1156.75,1156.75,1156.75,1,0,1.00
11/25/2005,02:01,1156.75,1156.75,1156.75,1156.75,11,0,11.00
11/25/2005,02:02,1156.75,1156.75,1156.75,1156.75,48,0,48.00
11/25/2005,02:03,1156.75,1156.75,1156.75,1156.75,5,0,5.00
11/25/2005,02:04,1156.75,1156.75,1156.75,1156.75,17,0,17.00
11/25/2005,02:05,1156.75,1156.75,1156.50,1156.50,9,10,19.00
11/25/2005,02:06,1156.75,1156.75,1156.50,1156.50,5,25,30.00
11/25/2005,02:09,1156.50,1156.50,1156.50,1156.50,0,19,19.00
11/25/2005,02:10,1156.50,1156.75,1156.50,1156.75,28,7,35.00
11/25/2005,02:12,1156.75,1156.75,1156.75,1156.75,5,0,5.00
11/25/2005,02:14,1156.75,1156.75,1156.75,1156.75,11,0,11.00
11/25/2005,02:17,1156.75,1156.75,1156.75,1156.75,46,0,46.00
11/25/2005,02:18,1156.50,1156.75,1156.50,1156.75,1,10,11.00
11/25/2005,02:20,1156.50,1156.50,1156.50,1156.50,0,1,1.00
11/25/2005,02:21,1156.75,1156.75,1156.50,1156.50,3,100,103.00
11/25/2005,02:22,1156.75,1156.75,1156.75,1156.75,4,0,4.00
11/25/2005,02:23,1156.50,1156.50,1156.50,1156.50,0,2,2.00
11/25/2005,02:26,1156.50,1156.50,1156.50,1156.50,0,48,48.00
11/25/2005,02:31,1156.75,1156.75,1156.75,1156.75,14,0,14.00
11/25/2005,02:33,1157.00,1157.00,1157.00,1157.00,2,0,2.00
11/25/2005,02:34,1157.00,1157.00,1157.00,1157.00,10,0,10.00
11/25/2005,02:35,1157.00,1157.00,1157.00,1157.00,30,0,30.00
11/25/2005,02:36,1157.00,1157.00,1157.00,1157.00,50,0,50.00
11/25/2005,02:37,1157.00,1157.00,1157.00,1157.00,184,0,184.00
11/25/2005,02:38,1157.00,1157.00,1157.00,1157.00,22,0,22.00
11/25/2005,02:43,1157.00,1157.00,1156.75,1156.75,50,1,51.00
11/25/2005,02:45,1157.00,1157.00,1157.00,1157.00,5,0,5.00
11/25/2005,02:46,1156.75,1156.75,1156.75,1156.75,0,5,5.00
11/25/2005,02:47,1156.75,1156.75,1156.75,1156.75,0,1,1.00
11/25/2005,02:48,1156.75,1157.00,1156.75,1157.00,1,5,6.00
11/25/2005,02:50,1156.75,1157.00,1156.75,1157.00,34,1,35.00
11/25/2005,02:52,1157.00,1157.00,1157.00,1157.00,43,0,43.00
11/25/2005,02:58,1157.25,1157.25,1157.25,1157.25,182,0,182.00
11/25/2005,02:59,1157.25,1157.25,1157.25,1157.25,2,0,2.00
11/25/2005,03:00,1157.25,1157.25,1157.25,1157.25,7,0,7.00
11/25/2005,03:01,1157.50,1157.50,1157.25,1157.25,48,2,50.00
11/25/2005,03:02,1157.25,1157.25,1157.25,1157.25,0,20,20.00
11/25/2005,03:03,1157.25,1157.25,1157.25,1157.25,0,9,9.00
11/25/2005,03:04,1157.25,1157.50,1157.25,1157.50,101,6,107.00
11/25/2005,03:05,1157.50,1157.50,1157.50,1157.50,1,0,1.00
11/25/2005,03:07,1157.25,1157.25,1157.25,1157.25,0,8,8.00
11/25/2005,03:08,1157.25,1157.25,1157.25,1157.25,0,11,11.00
11/25/2005,03:09,1157.50,1157.50,1157.50,1157.50,1,0,1.00
11/25/2005,03:10,1157.25,1157.25,1157.25,1157.25,0,2,2.00
11/25/2005,03:12,1157.25,1157.50,1157.25,1157.50,1,5,6.00
11/25/2005,03:14,1157.25,1157.25,1157.25,1157.25,0,5,5.00
11/25/2005,03:15,1157.25,1157.25,1157.25,1157.25,0,6,6.00
11/25/2005,03:17,1157.25,1157.25,1157.25,1157.25,0,6,6.00
11/25/2005,03:25,1157.25,1157.25,1157.25,1157.25,0,1,1.00
11/25/2005,03:27,1157.25,1157.25,1157.25,1157.25,0,2,2.00
11/25/2005,03:29,1157.00,1157.00,1157.00,1157.00,0,14,14.00
11/25/2005,03:30,1157.25,1157.50,1157.25,1157.50,12,0,12.00
11/25/2005,03:32,1157.25,1157.25,1157.25,1157.25,0,8,8.00
11/25/2005,03:34,1157.25,1157.25,1157.25,1157.25,0,6,6.00
11/25/2005,03:37,1157.25,1157.25,1157.25,1157.25,0,1,1.00
11/25/2005,03:39,1157.25,1157.25,1157.25,1157.25,0,1,1.00
11/25/2005,03:40,1157.50,1157.50,1157.50,1157.50,1,0,1.00
11/25/2005,03:42,1157.25,1157.25,1157.25,1157.25,0,17,17.00
11/25/2005,03:43,1157.25,1157.25,1157.25,1157.25,0,7,7.00
11/25/2005,03:44,1157.50,1157.50,1157.50,1157.50,1,0,1.00
11/25/2005,03:50,1157.50,1157.50,1157.25,1157.25,1,3,4.00
11/25/2005,03:51,1157.25,1157.25,1157.25,1157.25,0,7,7.00
11/25/2005,03:52,1157.25,1157.50,1157.25,1157.50,50,13,63.00
11/25/2005,03:54,1157.50,1157.50,1157.50,1157.50,2,0,2.00
11/25/2005,03:55,1157.50,1157.50,1157.50,1157.50,5,0,5.00
11/25/2005,03:56,1157.50,1157.50,1157.50,1157.50,10,0,10.00
11/25/2005,04:00,1157.50,1157.50,1157.50,1157.50,25,0,25.00
11/25/2005,04:01,1157.50,1157.50,1157.50,1157.50,4,0,4.00
11/25/2005,04:02,1157.50,1157.50,1157.50,1157.50,36,0,36.00
11/25/2005,04:04,1157.50,1157.50,1157.50,1157.50,4,0,4.00
11/25/2005,04:05,1157.50,1157.75,1157.50,1157.75,3,0,3.00
11/25/2005,04:08,1157.75,1157.75,1157.50,1157.50,1,7,8.00
11/25/2005,04:09,1157.50,1157.50,1157.50,1157.50,0,15,15.00
11/25/2005,04:10,1157.50,1157.50,1157.50,1157.50,0,25,25.00
11/25/2005,04:12,1157.75,1157.75,1157.75,1157.75,3,0,3.00
11/25/2005,04:13,1157.50,1157.50,1157.50,1157.50,0,45,45.00
11/25/2005,04:14,1157.50,1157.50,1157.50,1157.50,0,7,7.00
11/25/2005,04:17,1157.50,1157.50,1157.50,1157.50,0,14,14.00
11/25/2005,04:18,1157.50,1157.50,1157.50,1157.50,0,5,5.00
11/25/2005,04:20,1157.50,1157.50,1157.50,1157.50,0,2,2.00
11/25/2005,04:23,1157.50,1157.50,1157.50,1157.50,0,3,3.00
11/25/2005,04:25,1157.50,1157.50,1157.50,1157.50,0,7,7.00
11/25/2005,04:26,1157.50,1157.50,1157.50,1157.50,0,1,1.00
11/25/2005,04:27,1157.25,1157.25,1157.25,1157.25,0,48,48.00
11/25/2005,04:31,1157.50,1157.50,1157.50,1157.50,14,0,14.00
11/25/2005,04:35,1157.50,1157.50,1157.50,1157.50,1,0,1.00
11/25/2005,04:41,1157.75,1157.75,1157.75,1157.75,1,0,1.00
11/25/2005,04:42,1157.50,1157.75,1157.50,1157.75,1,1,2.00
11/25/2005,04:43,1157.50,1157.50,1157.50,1157.50,0,1,1.00
11/25/2005,04:47,1157.50,1157.50,1157.50,1157.50,0,39,39.00
11/25/2005,04:48,1157.50,1157.50,1157.50,1157.50,0,20,20.00
11/25/2005,04:51,1157.50,1157.50,1157.25,1157.25,0,2,2.00
11/25/2005,04:52,1157.50,1157.50,1157.50,1157.50,11,0,11.00
11/25/2005,04:55,1157.50,1157.50,1157.50,1157.50,44,0,44.00
11/25/2005,04:59,1157.50,1157.50,1157.50,1157.50,1,0,1.00
11/25/2005,05:01,1157.50,1157.50,1157.25,1157.50,6,130,136.00
11/25/2005,05:02,1157.25,1157.25,1157.25,1157.25,0,4,4.00
11/25/2005,05:04,1157.25,1157.50,1157.25,1157.50,1,20,21.00
11/25/2005,05:06,1157.50,1157.50,1157.50,1157.50,145,0,145.00
11/25/2005,05:07,1157.50,1157.50,1157.50,1157.50,1,0,1.00
11/25/2005,05:11,1157.50,1157.50,1157.50,1157.50,1,0,1.00
11/25/2005,05:12,1157.50,1157.50,1157.50,1157.50,100,0,100.00
11/25/2005,05:13,1157.50,1157.50,1157.50,1157.50,28,0,28.00
11/25/2005,05:14,1157.50,1157.50,1157.50,1157.50,8,0,8.00
11/25/2005,05:18,1157.50,1157.50,1157.50,1157.50,12,0,12.00
11/25/2005,05:19,1157.50,1157.50,1157.50,1157.50,2,0,2.00
11/25/2005,05:20,1157.75,1157.75,1157.75,1157.75,4,0,4.00
11/25/2005,05:21,1157.75,1157.75,1157.75,1157.75,20,0,20.00
11/25/2005,05:30,1157.50,1157.50,1157.50,1157.50,0,5,5.00
11/25/2005,05:32,1157.50,1157.50,1157.50,1157.50,0,5,5.00
11/25/2005,05:33,1157.50,1157.50,1157.50,1157.50,0,2,2.00
11/25/2005,05:35,1157.50,1157.50,1157.50,1157.50,0,1,1.00
11/25/2005,05:37,1157.50,1157.50,1157.50,1157.50,0,4,4.00
11/25/2005,05:44,1157.75,1157.75,1157.75,1157.75,1,0,1.00
11/25/2005,05:45,1157.75,1157.75,1157.75,1157.75,1,0,1.00
11/25/2005,05:49,1157.50,1157.50,1157.50,1157.50,0,1,1.00
11/25/2005,05:53,1157.50,1157.50,1157.50,1157.50,0,20,20.00
11/25/2005,05:54,1157.50,1157.50,1157.50,1157.50,0,49,49.00
11/25/2005,05:56,1157.25,1157.25,1157.25,1157.25,0,10,10.00
11/25/2005,05:57,1157.50,1157.50,1157.50,1157.50,1,0,1.00
11/25/2005,06:00,1157.50,1157.50,1157.50,1157.50,1,0,1.00
11/25/2005,06:02,1157.25,1157.50,1157.25,1157.50,3,3,6.00
11/25/2005,06:03,1157.50,1157.50,1157.50,1157.50,68,0,68.00
11/25/2005,06:08,1157.50,1157.50,1157.50,1157.50,1,0,1.00
11/25/2005,06:09,1157.75,1157.75,1157.75,1157.75,50,0,50.00
11/25/2005,06:10,1157.75,1157.75,1157.75,1157.75,1,0,1.00
11/25/2005,06:14,1157.75,1157.75,1157.75,1157.75,21,0,21.00
11/25/2005,06:17,1157.75,1157.75,1157.75,1157.75,2,0,2.00
11/25/2005,06:19,1157.75,1157.75,1157.75,1157.75,3,0,3.00
11/25/2005,06:21,1157.50,1157.50,1157.50,1157.50,0,1,1.00
11/25/2005,06:24,1157.75,1157.75,1157.50,1157.50,2,1,3.00
11/25/2005,06:27,1157.75,1157.75,1157.75,1157.75,21,0,21.00
11/25/2005,06:28,1157.75,1157.75,1157.50,1157.50,3,1,4.00
11/25/2005,06:31,1157.50,1157.50,1157.50,1157.50,0,175,175.00
11/25/2005,06:32,1157.50,1157.50,1157.50,1157.50,0,27,27.00
11/25/2005,06:33,1157.50,1157.50,1157.50,1157.50,0,1,1.00
11/25/2005,06:35,1157.75,1157.75,1157.75,1157.75,4,0,4.00
11/25/2005,06:36,1157.75,1157.75,1157.75,1157.75,1,0,1.00
11/25/2005,06:37,1157.75,1157.75,1157.75,1157.75,30,0,30.00
11/25/2005,06:40,1157.75,1157.75,1157.75,1157.75,11,0,11.00
11/25/2005,06:41,1157.50,1157.50,1157.50,1157.50,0,1,1.00
11/25/2005,06:44,1157.50,1157.50,1157.50,1157.50,0,1,1.00
11/25/2005,06:46,1157.50,1157.75,1157.50,1157.75,1,1,2.00
11/25/2005,06:47,1157.75,1158.00,1157.75,1157.75,224,10,234.00
11/25/2005,06:48,1157.75,1157.75,1157.75,1157.75,0,10,10.00
11/25/2005,06:49,1157.75,1157.75,1157.75,1157.75,0,13,13.00
11/25/2005,06:51,1157.75,1157.75,1157.75,1157.75,0,15,15.00
11/25/2005,06:52,1157.75,1157.75,1157.75,1157.75,0,2,2.00
11/25/2005,06:53,1157.75,1157.75,1157.75,1157.75,0,6,6.00
11/25/2005,06:54,1157.75,1157.75,1157.75,1157.75,0,44,44.00
11/25/2005,06:55,1157.50,1157.50,1157.50,1157.50,0,54,54.00
11/25/2005,06:56,1157.50,1157.75,1157.50,1157.75,12,3,15.00
11/25/2005,06:57,1157.75,1157.75,1157.75,1157.75,6,0,6.00
11/25/2005,06:58,1157.75,1157.75,1157.75,1157.75,2,0,2.00
11/25/2005,07:02,1157.50,1157.50,1157.50,1157.50,0,1,1.00
11/25/2005,07:03,1157.75,1157.75,1157.75,1157.75,1,0,1.00
11/25/2005,07:05,1157.75,1157.75,1157.75,1157.75,113,0,113.00
11/25/2005,07:06,1158.00,1158.00,1157.75,1157.75,2,3,5.00
11/25/2005,07:07,1157.75,1157.75,1157.75,1157.75,0,6,6.00
11/25/2005,07:08,1157.75,1157.75,1157.75,1157.75,0,27,27.00
11/25/2005,07:09,1157.75,1157.75,1157.75,1157.75,0,47,47.00
11/25/2005,07:12,1157.50,1157.50,1157.50,1157.50,0,1,1.00
11/25/2005,07:15,1157.50,1157.75,1157.25,1157.75,13,212,225.00
11/25/2005,07:16,1157.50,1157.50,1157.50,1157.50,0,3,3.00
11/25/2005,07:17,1157.75,1157.75,1157.75,1157.75,29,0,29.00
11/25/2005,07:19,1157.50,1157.50,1157.50,1157.50,0,3,3.00
11/25/2005,07:20,1157.50,1157.75,1157.50,1157.75,5,1,6.00
11/25/2005,07:21,1157.50,1157.50,1157.50,1157.50,0,3,3.00
11/25/2005,07:22,1157.75,1157.75,1157.75,1157.75,4,0,4.00
11/25/2005,07:23,1157.75,1157.75,1157.75,1157.75,2,0,2.00
11/25/2005,07:24,1157.75,1157.75,1157.50,1157.50,25,1,26.00
11/25/2005,07:25,1157.75,1157.75,1157.75,1157.75,1,0,1.00
11/25/2005,07:26,1157.75,1157.75,1157.75,1157.75,172,0,172.00
11/25/2005,07:27,1157.75,1157.75,1157.75,1157.75,26,0,26.00
11/25/2005,07:28,1157.75,1157.75,1157.75,1157.75,72,0,72.00
11/25/2005,07:29,1157.50,1158.00,1157.50,1157.75,44,13,57.00
11/25/2005,07:30,1157.75,1157.75,1157.75,1157.75,0,21,21.00
11/25/2005,07:31,1157.75,1157.75,1157.75,1157.75,0,15,15.00
11/25/2005,07:32,1157.75,1157.75,1157.75,1157.75,0,13,13.00
11/25/2005,07:33,1157.75,1157.75,1157.75,1157.75,0,8,8.00
11/25/2005,07:34,1157.75,1157.75,1157.75,1157.75,0,4,4.00
11/25/2005,07:35,1157.75,1157.75,1157.50,1157.75,6,9,15.00
11/25/2005,07:36,1157.75,1157.75,1157.75,1157.75,6,0,6.00
11/25/2005,07:37,1157.75,1157.75,1157.50,1157.75,9,1,10.00
11/25/2005,07:39,1157.75,1157.75,1157.75,1157.75,27,0,27.00
11/25/2005,07:40,1157.75,1157.75,1157.75,1157.75,20,0,20.00
11/25/2005,07:41,1158.00,1158.00,1158.00,1158.00,1,0,1.00
11/25/2005,07:43,1158.00,1158.00,1158.00,1158.00,1,0,1.00
11/25/2005,07:44,1158.00,1158.00,1158.00,1158.00,162,0,162.00
11/25/2005,07:45,1158.00,1158.00,1158.00,1158.00,4,0,4.00
11/25/2005,07:46,1157.75,1157.75,1157.75,1157.75,0,1,1.00
11/25/2005,07:47,1157.75,1158.00,1157.75,1158.00,31,61,92.00
11/25/2005,07:48,1158.00,1158.25,1157.75,1158.25,73,1,74.00
11/25/2005,07:49,1158.00,1158.00,1158.00,1158.00,0,9,9.00
11/25/2005,07:50,1158.00,1158.00,1158.00,1158.00,0,1,1.00
11/25/2005,07:51,1158.00,1158.00,1157.75,1157.75,0,18,18.00
11/25/2005,07:52,1158.00,1158.00,1158.00,1158.00,5,0,5.00
11/25/2005,07:53,1158.00,1158.00,1158.00,1158.00,4,0,4.00
11/25/2005,07:55,1158.00,1158.00,1158.00,1158.00,3,0,3.00
11/25/2005,07:56,1157.75,1157.75,1157.75,1157.75,0,1,1.00
11/25/2005,07:57,1157.75,1158.00,1157.75,1158.00,2,20,22.00
11/25/2005,07:58,1158.00,1158.00,1157.75,1157.75,5,1,6.00
11/25/2005,08:00,1157.75,1158.00,1157.75,1157.75,10,2,12.00
11/25/2005,08:01,1158.00,1158.00,1158.00,1158.00,11,0,11.00
11/25/2005,08:03,1158.00,1158.00,1157.75,1157.75,1,1,2.00
11/25/2005,08:04,1158.00,1158.00,1158.00,1158.00,25,0,25.00
11/25/2005,08:05,1158.00,1158.00,1158.00,1158.00,3,0,3.00
11/25/2005,08:06,1157.75,1157.75,1157.75,1157.75,0,4,4.00
11/25/2005,08:07,1158.00,1158.00,1158.00,1158.00,12,0,12.00
11/25/2005,08:08,1158.00,1158.00,1158.00,1158.00,105,0,105.00
11/25/2005,08:09,1158.00,1158.00,1158.00,1158.00,78,0,78.00
11/25/2005,08:10,1158.00,1158.00,1158.00,1158.00,14,0,14.00
11/25/2005,08:11,1158.25,1158.25,1158.25,1158.25,1,0,1.00
11/25/2005,08:13,1158.00,1158.25,1158.00,1158.00,1,131,132.00
11/25/2005,08:14,1158.00,1158.00,1158.00,1158.00,0,8,8.00
11/25/2005,08:15,1158.00,1158.00,1158.00,1158.00,0,1,1.00
11/25/2005,08:16,1158.00,1158.00,1157.75,1157.75,0,5,5.00
11/25/2005,08:17,1157.75,1158.00,1157.75,1158.00,1,25,26.00
11/25/2005,08:18,1157.75,1158.00,1157.75,1158.00,1,1,2.00
11/25/2005,08:20,1158.00,1158.00,1158.00,1158.00,176,0,176.00
11/25/2005,08:21,1158.25,1158.25,1158.25,1158.25,42,0,42.00
11/25/2005,08:22,1158.25,1158.50,1158.25,1158.25,317,101,418.00
11/25/2005,08:23,1158.50,1158.50,1158.25,1158.50,250,3,253.00
11/25/2005,08:24,1158.50,1158.75,1158.50,1158.50,356,199,555.00
11/25/2005,08:25,1158.50,1158.50,1158.25,1158.50,83,122,205.00
11/25/2005,08:26,1158.50,1158.50,1158.50,1158.50,84,0,84.00
11/25/2005,08:27,1158.25,1158.50,1158.25,1158.25,1,102,103.00
11/25/2005,08:28,1158.25,1158.50,1158.25,1158.25,15,3,18.00
11/25/2005,08:29,1158.25,1158.25,1158.00,1158.25,5,684,689.00
11/25/2005,08:30,1158.00,1158.25,1157.75,1158.00,208,724,932.00
11/25/2005,08:31,1158.00,1159.75,1157.75,1159.50,3217,1855,5072.00
11/25/2005,08:32,1159.50,1160.25,1159.25,1160.00,2710,2027,4737.00
11/25/2005,08:33,1160.00,1160.00,1159.50,1159.50,1148,1582,2730.00
11/25/2005,08:34,1159.50,1160.00,1159.50,1160.00,1504,65,1569.00
11/25/2005,08:35,1159.75,1160.00,1159.25,1159.25,444,887,1331.00
11/25/2005,08:36,1159.50,1159.75,1159.00,1159.75,1818,1318,3136.00
11/25/2005,08:37,1159.75,1159.75,1159.25,1159.25,349,1370,1719.00
11/25/2005,08:38,1159.25,1159.50,1159.25,1159.50,170,556,726.00
11/25/2005,08:39,1159.25,1159.50,1158.75,1158.75,444,1913,2357.00
11/25/2005,08:40,1158.75,1159.25,1158.75,1159.25,822,137,959.00
11/25/2005,08:41,1159.50,1159.50,1158.75,1158.75,103,560,663.00
11/25/2005,08:42,1158.75,1159.00,1158.50,1158.75,154,703,857.00
11/25/2005,08:43,1158.75,1159.25,1158.50,1159.00,1361,515,1876.00
11/25/2005,08:44,1159.00,1159.25,1158.75,1158.75,285,344,629.00
11/25/2005,08:45,1159.00,1159.00,1158.75,1159.00,304,9,313.00
11/25/2005,08:46,1159.00,1159.50,1159.00,1159.50,1309,540,1849.00
11/25/2005,08:47,1159.50,1160.25,1159.50,1160.00,1553,565,2118.00
11/25/2005,08:48,1160.00,1160.25,1159.50,1159.75,411,801,1212.00
11/25/2005,08:49,1159.75,1159.75,1159.50,1159.50,201,650,851.00
11/25/2005,08:50,1159.50,1159.75,1159.50,1159.75,469,428,897.00
11/25/2005,08:51,1159.50,1160.00,1159.50,1160.00,267,187,454.00
11/25/2005,08:52,1160.00,1160.00,1159.00,1159.25,482,1036,1518.00
11/25/2005,08:53,1159.25,1159.50,1158.75,1159.50,550,207,757.00
11/25/2005,08:54,1159.50,1159.50,1159.25,1159.25,62,120,182.00
11/25/2005,08:55,1159.50,1159.50,1159.25,1159.50,228,52,280.00
11/25/2005,08:56,1159.25,1159.50,1159.00,1159.00,29,908,937.00
11/25/2005,08:57,1159.00,1159.25,1159.00,1159.00,1,192,193.00
11/25/2005,08:58,1159.00,1159.25,1159.00,1159.00,25,138,163.00
11/25/2005,08:59,1159.25,1159.50,1159.00,1159.25,239,170,409.00
11/25/2005,09:00,1159.25,1159.25,1159.00,1159.00,141,19,160.00
11/25/2005,09:01,1159.00,1159.25,1159.00,1159.00,30,37,67.00
11/25/2005,09:02,1159.00,1159.25,1158.75,1159.00,293,688,981.00
11/25/2005,09:03,1159.00,1159.25,1159.00,1159.00,8,166,174.00
11/25/2005,09:04,1159.25,1159.25,1159.00,1159.00,15,240,255.00
11/25/2005,09:05,1159.00,1159.25,1159.00,1159.00,5,233,238.00
11/25/2005,09:06,1159.00,1159.25,1159.00,1159.00,22,387,409.00
11/25/2005,09:07,1159.25,1159.50,1159.00,1159.25,308,114,422.00
11/25/2005,09:08,1159.50,1159.50,1159.25,1159.25,13,408,421.00
11/25/2005,09:09,1159.25,1159.50,1159.25,1159.50,272,181,453.00
11/25/2005,09:10,1159.50,1159.75,1159.25,1159.50,241,118,359.00
11/25/2005,09:11,1159.50,1159.75,1159.50,1159.75,1343,104,1447.00
11/25/2005,09:12,1159.75,1159.75,1159.50,1159.75,604,7,611.00
11/25/2005,09:13,1159.75,1159.75,1159.50,1159.75,311,12,323.00
11/25/2005,09:14,1159.75,1160.00,1159.50,1159.75,150,572,722.00
11/25/2005,09:15,1159.75,1159.75,1159.50,1159.50,369,304,673.00
11/25/2005,09:16,1159.50,1160.00,1159.50,1160.00,195,954,1149.00
11/25/2005,09:17,1159.75,1160.00,1159.50,1159.50,167,531,698.00
11/25/2005,09:18,1159.75,1159.75,1159.25,1159.25,176,1085,1261.00
11/25/2005,09:19,1159.25,1159.25,1158.75,1159.00,462,1565,2027.00
11/25/2005,09:20,1158.75,1159.00,1158.75,1159.00,773,594,1367.00
11/25/2005,09:21,1158.75,1159.00,1158.75,1158.75,211,929,1140.00
11/25/2005,09:22,1158.75,1159.00,1158.50,1158.50,417,979,1396.00
11/25/2005,09:23,1158.50,1159.00,1158.50,1158.75,1094,344,1438.00
11/25/2005,09:24,1158.75,1158.75,1158.00,1158.25,435,1839,2274.00
11/25/2005,09:25,1158.25,1158.50,1158.00,1158.25,733,1255,1988.00
11/25/2005,09:26,1158.50,1158.50,1158.00,1158.25,122,693,815.00
11/25/2005,09:27,1158.50,1158.50,1158.00,1158.00,85,541,626.00
11/25/2005,09:28,1158.00,1158.25,1157.75,1157.75,26,1858,1884.00
11/25/2005,09:29,1157.75,1158.25,1157.50,1157.50,612,1025,1637.00
11/25/2005,09:30,1157.75,1157.75,1157.50,1157.50,220,1929,2149.00
11/25/2005,09:31,1157.75,1158.25,1157.50,1158.25,1393,318,1711.00
11/25/2005,09:32,1158.25,1158.25,1157.50,1157.75,673,698,1371.00
11/25/2005,09:33,1158.00,1158.00,1157.50,1157.75,47,544,591.00
11/25/2005,09:34,1158.00,1158.00,1157.50,1157.50,58,370,428.00
11/25/2005,09:35,1157.75,1157.75,1157.00,1157.25,442,1472,1914.00
11/25/2005,09:36,1157.50,1157.50,1157.25,1157.50,15,388,403.00
11/25/2005,09:37,1157.50,1157.75,1157.25,1157.75,1247,289,1536.00
11/25/2005,09:38,1157.75,1158.00,1156.75,1156.75,637,3076,3713.00
11/25/2005,09:39,1157.00,1157.00,1156.50,1156.75,1668,1547,3215.00
11/25/2005,09:40,1156.75,1157.50,1156.75,1157.25,858,128,986.00
11/25/2005,09:41,1157.50,1157.50,1156.75,1157.25,595,673,1268.00
11/25/2005,09:42,1157.25,1157.75,1157.25,1157.50,251,272,523.00
11/25/2005,09:43,1157.50,1157.50,1157.25,1157.50,138,92,230.00
11/25/2005,09:44,1157.50,1157.75,1157.25,1157.25,202,210,412.00
11/25/2005,09:45,1157.75,1157.75,1157.25,1157.50,365,215,580.00
11/25/2005,09:46,1157.50,1157.75,1157.25,1157.50,247,663,910.00
11/25/2005,09:47,1157.50,1158.00,1157.50,1158.00,785,99,884.00
11/25/2005,09:48,1157.75,1158.00,1157.50,1158.00,793,311,1104.00
11/25/2005,09:49,1157.75,1158.25,1157.75,1158.00,373,448,821.00
11/25/2005,09:50,1158.00,1158.25,1157.75,1158.00,146,429,575.00
11/25/2005,09:51,1158.00,1158.25,1158.00,1158.25,1128,43,1171.00
11/25/2005,09:52,1158.25,1158.25,1158.00,1158.00,87,7,94.00
11/25/2005,09:53,1158.00,1158.25,1158.00,1158.25,447,559,1006.00
11/25/2005,09:54,1158.25,1158.25,1158.00,1158.25,61,14,75.00
11/25/2005,09:55,1158.00,1158.25,1158.00,1158.25,441,5,446.00
11/25/2005,09:56,1158.25,1158.25,1158.00,1158.00,240,296,536.00
11/25/2005,09:57,1158.25,1158.25,1157.75,1158.00,334,389,723.00
11/25/2005,09:58,1158.00,1158.25,1157.75,1158.00,388,114,502.00
11/25/2005,09:59,1158.00,1158.00,1157.75,1157.75,71,21,92.00
11/25/2005,10:00,1157.75,1158.00,1157.75,1158.00,38,178,216.00
11/25/2005,10:01,1157.75,1158.00,1157.50,1157.75,269,304,573.00
11/25/2005,10:02,1158.00,1158.00,1158.00,1158.00,128,0,128.00
11/25/2005,10:03,1158.00,1158.25,1157.75,1158.00,289,56,345.00
11/25/2005,10:04,1158.00,1158.00,1157.75,1157.75,0,242,242.00
11/25/2005,10:05,1157.75,1158.00,1157.75,1158.00,524,110,634.00
11/25/2005,10:06,1157.75,1158.25,1157.75,1158.00,239,126,365.00
11/25/2005,10:07,1158.00,1158.25,1157.75,1158.00,18,20,38.00
11/25/2005,10:08,1158.25,1158.25,1158.00,1158.25,111,23,134.00
11/25/2005,10:09,1158.25,1158.25,1158.00,1158.25,185,11,196.00
11/25/2005,10:10,1158.50,1158.50,1158.00,1158.50,337,101,438.00
11/25/2005,10:11,1158.50,1158.75,1158.25,1158.50,138,272,410.00
11/25/2005,10:12,1158.50,1158.50,1158.00,1158.25,137,311,448.00
11/25/2005,10:13,1158.25,1158.25,1158.00,1158.25,124,149,273.00
11/25/2005,10:14,1158.25,1158.25,1158.00,1158.00,31,41,72.00
11/25/2005,10:15,1158.25,1158.50,1158.00,1158.25,260,362,622.00
11/25/2005,10:16,1158.25,1158.50,1158.25,1158.25,79,46,125.00
11/25/2005,10:17,1158.50,1158.50,1158.25,1158.25,10,101,111.00
11/25/2005,10:18,1158.50,1158.50,1158.25,1158.25,34,62,96.00
11/25/2005,10:19,1158.50,1158.75,1158.25,1158.50,317,245,562.00
11/25/2005,10:20,1158.50,1158.50,1158.00,1158.25,114,281,395.00
11/25/2005,10:21,1158.25,1158.50,1158.25,1158.50,100,27,127.00
11/25/2005,10:22,1158.25,1158.50,1158.00,1158.25,24,412,436.00
11/25/2005,10:23,1158.25,1158.50,1158.00,1158.25,181,93,274.00
11/25/2005,10:24,1158.25,1158.50,1158.00,1158.25,159,42,201.00
11/25/2005,10:25,1158.25,1158.25,1158.00,1158.25,200,80,280.00
11/25/2005,10:26,1158.25,1158.50,1158.00,1158.00,15,468,483.00
11/25/2005,10:27,1158.25,1158.50,1158.00,1158.25,189,398,587.00
11/25/2005,10:28,1158.25,1158.50,1158.25,1158.25,23,193,216.00
11/25/2005,10:29,1158.25,1158.50,1158.00,1158.25,33,204,237.00
11/25/2005,10:30,1158.25,1158.50,1158.25,1158.50,43,57,100.00
11/25/2005,10:31,1158.25,1158.50,1158.25,1158.50,603,36,639.00
11/25/2005,10:32,1158.50,1158.75,1158.25,1158.50,374,340,714.00
11/25/2005,10:33,1158.50,1158.75,1158.25,1158.50,121,28,149.00
11/25/2005,10:34,1158.50,1158.75,1158.50,1158.50,208,97,305.00
11/25/2005,10:35,1158.75,1158.75,1158.50,1158.50,13,147,160.00
11/25/2005,10:36,1158.50,1158.75,1158.50,1158.75,25,101,126.00
11/25/2005,10:37,1158.75,1159.00,1158.75,1158.75,352,613,965.00
11/25/2005,10:38,1158.75,1158.75,1158.50,1158.50,106,393,499.00
11/25/2005,10:39,1158.75,1158.75,1158.50,1158.50,10,1,11.00
11/25/2005,10:40,1158.50,1158.75,1158.50,1158.50,118,46,164.00
11/25/2005,10:41,1158.50,1158.75,1158.50,1158.75,44,39,83.00
11/25/2005,10:42,1158.50,1158.75,1158.50,1158.75,53,4,57.00
11/25/2005,10:43,1158.75,1158.75,1158.50,1158.75,13,6,19.00
11/25/2005,10:44,1158.75,1158.75,1158.50,1158.50,7,246,253.00
11/25/2005,10:45,1158.50,1158.75,1158.50,1158.75,4,27,31.00
11/25/2005,10:46,1158.75,1159.00,1158.75,1159.00,950,9,959.00
11/25/2005,10:47,1159.00,1159.75,1159.00,1159.50,1489,96,1585.00
11/25/2005,10:48,1159.50,1159.75,1159.25,1159.25,276,363,639.00
11/25/2005,10:49,1159.50,1159.50,1159.25,1159.50,171,83,254.00
11/25/2005,10:50,1159.25,1159.50,1159.25,1159.50,56,68,124.00
11/25/2005,10:51,1159.25,1159.25,1158.75,1159.00,95,980,1075.00
11/25/2005,10:52,1159.00,1159.25,1159.00,1159.25,3,34,37.00
11/25/2005,10:53,1159.25,1159.50,1159.25,1159.25,534,101,635.00
11/25/2005,10:54,1159.25,1159.50,1159.25,1159.50,29,113,142.00
11/25/2005,10:55,1159.25,1159.25,1159.00,1159.00,179,942,1121.00
11/25/2005,10:56,1159.00,1159.25,1158.75,1159.00,47,223,270.00
11/25/2005,10:57,1159.00,1159.25,1159.00,1159.25,66,167,233.00
11/25/2005,10:58,1159.25,1159.25,1159.00,1159.25,65,272,337.00
11/25/2005,10:59,1159.00,1159.25,1158.75,1159.00,8,362,370.00
11/25/2005,11:00,1158.75,1159.00,1158.75,1159.00,24,26,50.00
11/25/2005,11:01,1158.75,1159.00,1158.75,1159.00,153,147,300.00
11/25/2005,11:02,1158.75,1159.00,1158.75,1158.75,40,254,294.00
11/25/2005,11:03,1158.75,1159.00,1158.50,1158.75,61,644,705.00
11/25/2005,11:04,1158.75,1159.00,1158.50,1158.75,167,18,185.00
11/25/2005,11:05,1158.75,1158.75,1158.50,1158.75,6,49,55.00
11/25/2005,11:06,1158.50,1158.75,1158.50,1158.50,106,218,324.00
11/25/2005,11:07,1158.50,1158.75,1158.25,1158.50,330,271,601.00
11/25/2005,11:08,1158.75,1159.00,1158.50,1158.75,357,141,498.00
11/25/2005,11:09,1158.75,1158.75,1158.50,1158.75,7,4,11.00
11/25/2005,11:10,1158.75,1158.75,1158.50,1158.75,466,34,500.00
11/25/2005,11:11,1158.75,1159.00,1158.50,1158.75,333,204,537.00
11/25/2005,11:12,1158.75,1158.75,1158.25,1158.50,361,391,752.00
11/25/2005,11:13,1158.50,1158.75,1158.25,1158.50,270,44,314.00
11/25/2005,11:14,1158.50,1158.50,1158.25,1158.50,68,1,69.00
11/25/2005,11:15,1158.25,1158.75,1158.25,1158.75,350,172,522.00
11/25/2005,11:16,1158.75,1159.00,1158.50,1158.75,571,286,857.00
11/25/2005,11:17,1158.75,1159.00,1158.75,1159.00,58,116,174.00
11/25/2005,11:18,1158.75,1159.25,1158.75,1159.25,784,28,812.00
11/25/2005,11:19,1159.00,1159.25,1159.00,1159.25,108,4,112.00
11/25/2005,11:20,1159.00,1159.50,1159.00,1159.25,514,41,555.00
11/25/2005,11:21,1159.50,1159.50,1159.00,1159.50,571,310,881.00
11/25/2005,11:22,1159.50,1159.75,1159.50,1159.75,537,21,558.00
11/25/2005,11:23,1159.75,1159.75,1159.25,1159.75,176,418,594.00
11/25/2005,11:24,1159.50,1159.75,1159.50,1159.75,14,11,25.00
11/25/2005,11:25,1159.50,1159.75,1159.50,1159.75,15,183,198.00
11/25/2005,11:26,1159.75,1159.75,1159.50,1159.75,37,5,42.00
11/25/2005,11:27,1159.75,1159.75,1159.50,1159.75,17,47,64.00
11/25/2005,11:28,1159.50,1159.75,1159.50,1159.50,23,243,266.00
11/25/2005,11:29,1159.50,1159.75,1159.50,1159.50,19,96,115.00
11/25/2005,11:30,1159.75,1159.75,1159.50,1159.50,214,205,419.00
11/25/2005,11:31,1159.75,1159.75,1159.50,1159.75,83,27,110.00
11/25/2005,11:32,1159.75,1159.75,1159.50,1159.75,965,5,970.00
11/25/2005,11:33,1159.75,1159.75,1159.50,1159.75,39,3,42.00
11/25/2005,11:34,1159.50,1159.75,1159.50,1159.75,16,7,23.00
11/25/2005,11:35,1159.75,1160.00,1159.50,1159.75,767,183,950.00
11/25/2005,11:36,1159.75,1160.00,1159.75,1160.00,28,119,147.00
11/25/2005,11:37,1160.00,1160.00,1159.75,1159.75,21,22,43.00
11/25/2005,11:38,1160.00,1160.00,1159.75,1160.00,21,23,44.00
11/25/2005,11:39,1159.75,1160.00,1159.75,1160.00,138,67,205.00
11/25/2005,11:40,1160.00,1160.00,1159.75,1159.75,58,143,201.00
11/25/2005,11:41,1159.75,1160.00,1159.75,1159.75,23,59,82.00
11/25/2005,11:42,1160.00,1160.00,1159.75,1160.00,27,20,47.00
11/25/2005,11:43,1159.75,1160.00,1159.75,1159.75,13,94,107.00
11/25/2005,11:44,1160.00,1160.00,1159.75,1160.00,9,121,130.00
11/25/2005,11:45,1160.00,1160.00,1159.50,1159.50,20,515,535.00
11/25/2005,11:46,1159.75,1159.75,1159.25,1159.25,44,687,731.00
11/25/2005,11:47,1159.25,1159.50,1159.00,1159.00,50,838,888.00
11/25/2005,11:48,1159.00,1159.25,1159.00,1159.25,380,25,405.00
11/25/2005,11:49,1159.25,1159.50,1159.00,1159.50,409,535,944.00
11/25/2005,11:50,1159.50,1159.50,1159.25,1159.25,32,363,395.00
11/25/2005,11:51,1159.00,1159.50,1159.00,1159.25,97,640,737.00
11/25/2005,11:52,1159.25,1159.50,1159.25,1159.50,220,123,343.00
11/25/2005,11:53,1159.25,1159.50,1159.25,1159.25,39,98,137.00
11/25/2005,11:54,1159.50,1159.50,1159.25,1159.25,171,173,344.00
11/25/2005,11:55,1159.25,1159.50,1159.25,1159.50,592,123,715.00
11/25/2005,11:56,1159.75,1159.75,1159.50,1159.50,37,239,276.00
11/25/2005,11:57,1159.50,1159.75,1159.50,1159.75,236,351,587.00
11/25/2005,11:58,1159.75,1160.00,1159.50,1159.75,886,151,1037.00
11/25/2005,11:59,1159.75,1160.00,1159.25,1159.50,720,1396,2116.00
11/25/2005,12:00,1159.25,1159.75,1159.00,1159.25,1272,1785,3057.00
11/25/2005,12:01,1159.00,1159.50,1158.50,1159.25,2399,1961,4360.00
11/25/2005,12:02,1159.25,1159.75,1159.00,1159.75,1065,326,1391.00
11/25/2005,12:03,1159.50,1159.75,1159.25,1159.50,104,538,642.00
11/25/2005,12:04,1159.50,1159.75,1159.25,1159.50,224,178,402.00
11/25/2005,12:05,1159.50,1159.75,1159.50,1159.75,835,97,932.00
11/25/2005,12:06,1159.75,1159.75,1159.50,1159.75,129,11,140.00
11/25/2005,12:07,1159.75,1160.00,1159.50,1160.00,477,152,629.00
11/25/2005,12:08,1159.75,1160.00,1159.75,1159.75,5,54,59.00
11/25/2005,12:09,1159.75,1160.00,1159.75,1159.75,42,209,251.00
11/25/2005,12:10,1159.75,1160.00,1159.50,1159.75,396,368,764.00
11/25/2005,12:11,1159.75,1160.00,1159.50,1159.75,172,142,314.00
11/25/2005,12:12,1160.00,1160.00,1159.75,1159.75,63,110,173.00
11/25/2005,12:13,1160.00,1160.25,1159.75,1160.25,572,68,640.00
11/25/2005,12:14,1160.00,1160.50,1160.00,1160.50,715,488,1203.00
11/25/2005,12:15,1160.25,1160.50,1159.75,1159.75,725,898,1623.00
11/27/2005,17:01,1159.50,1159.50,1159.25,1159.25,71,170,241.00
11/27/2005,17:02,1159.25,1159.25,1159.00,1159.00,0,162,162.00
11/27/2005,17:03,1159.25,1159.25,1159.00,1159.25,8,1,9.00
11/27/2005,17:04,1159.00,1159.25,1159.00,1159.00,12,15,27.00
11/27/2005,17:05,1159.00,1159.25,1158.75,1159.00,8,197,205.00
11/27/2005,17:06,1159.00,1159.00,1158.75,1158.75,12,7,19.00
11/27/2005,17:07,1158.75,1158.75,1158.75,1158.75,0,2,2.00
11/27/2005,17:08,1159.00,1159.00,1158.75,1159.00,4,23,27.00
11/27/2005,17:09,1158.75,1159.00,1158.75,1159.00,1,15,16.00
11/27/2005,17:10,1159.00,1159.00,1158.75,1158.75,10,144,154.00
11/27/2005,17:11,1158.75,1159.00,1158.75,1159.00,3,34,37.00
11/27/2005,17:12,1159.00,1159.00,1159.00,1159.00,1,0,1.00
11/27/2005,17:15,1159.00,1159.00,1159.00,1159.00,13,0,13.00
11/27/2005,17:16,1159.00,1159.00,1158.75,1158.75,1,11,12.00
11/27/2005,17:17,1158.75,1159.00,1158.75,1159.00,1,40,41.00
11/27/2005,17:18,1158.75,1158.75,1158.75,1158.75,0,2,2.00
11/27/2005,17:19,1158.75,1158.75,1158.50,1158.75,2,30,32.00
11/27/2005,17:20,1158.75,1158.75,1158.75,1158.75,9,0,9.00
11/27/2005,17:22,1158.75,1158.75,1158.75,1158.75,6,0,6.00
11/27/2005,17:23,1158.75,1158.75,1158.75,1158.75,7,0,7.00
11/27/2005,17:24,1158.75,1158.75,1158.75,1158.75,16,0,16.00
11/27/2005,17:25,1158.75,1158.75,1158.75,1158.75,5,0,5.00
11/27/2005,17:27,1158.75,1158.75,1158.75,1158.75,20,0,20.00
11/27/2005,17:29,1159.00,1159.00,1159.00,1159.00,3,0,3.00
11/27/2005,17:30,1158.75,1158.75,1158.75,1158.75,0,20,20.00
11/27/2005,17:31,1158.75,1158.75,1158.50,1158.50,0,3,3.00
11/27/2005,17:32,1158.75,1158.75,1158.75,1158.75,1,0,1.00
11/27/2005,17:33,1158.75,1158.75,1158.75,1158.75,4,0,4.00
11/27/2005,17:34,1158.75,1158.75,1158.75,1158.75,2,0,2.00
11/27/2005,17:35,1159.00,1159.00,1159.00,1159.00,2,0,2.00
11/27/2005,17:37,1159.00,1159.00,1159.00,1159.00,1,0,1.00
11/27/2005,17:39,1159.00,1159.00,1159.00,1159.00,2,0,2.00
11/27/2005,17:44,1159.00,1159.00,1159.00,1159.00,1,0,1.00
11/27/2005,17:46,1159.00,1159.00,1159.00,1159.00,5,0,5.00
11/27/2005,17:48,1159.00,1159.00,1159.00,1159.00,2,0,2.00
11/27/2005,17:49,1159.00,1159.00,1159.00,1159.00,1,0,1.00
11/27/2005,17:51,1159.00,1159.00,1159.00,1159.00,4,0,4.00
11/27/2005,17:52,1158.75,1158.75,1158.75,1158.75,0,10,10.00
11/27/2005,17:54,1158.75,1158.75,1158.75,1158.75,0,20,20.00
11/27/2005,17:55,1158.75,1158.75,1158.75,1158.75,0,23,23.00
11/27/2005,17:57,1158.75,1158.75,1158.75,1158.75,0,39,39.00
11/27/2005,17:58,1158.75,1158.75,1158.75,1158.75,0,3,3.00
11/27/2005,17:59,1158.75,1158.75,1158.75,1158.75,0,1,1.00
11/27/2005,18:01,1158.75,1158.75,1158.75,1158.75,0,3,3.00
11/27/2005,18:02,1158.75,1158.75,1158.75,1158.75,0,100,100.00
11/27/2005,18:03,1158.75,1158.75,1158.75,1158.75,0,5,5.00
11/27/2005,18:04,1158.75,1158.75,1158.75,1158.75,0,6,6.00
11/27/2005,18:09,1158.75,1158.75,1158.75,1158.75,0,2,2.00
11/27/2005,18:10,1158.75,1159.00,1158.75,1159.00,5,2,7.00
11/27/2005,18:16,1159.00,1159.00,1159.00,1159.00,7,0,7.00
11/27/2005,18:17,1159.00,1159.00,1159.00,1159.00,1,0,1.00
11/27/2005,18:18,1159.00,1159.00,1159.00,1159.00,10,0,10.00
11/27/2005,18:19,1159.00,1159.00,1159.00,1159.00,10,0,10.00
11/27/2005,18:20,1159.00,1159.25,1159.00,1159.25,79,0,79.00
11/27/2005,18:21,1159.25,1159.25,1159.00,1159.25,3,10,13.00
11/27/2005,18:22,1159.25,1159.25,1159.25,1159.25,1,0,1.00
11/27/2005,18:24,1159.00,1159.25,1159.00,1159.00,1,62,63.00
11/27/2005,18:25,1158.75,1158.75,1158.75,1158.75,0,9,9.00
11/27/2005,18:27,1158.75,1158.75,1158.75,1158.75,0,2,2.00
11/27/2005,18:31,1158.75,1158.75,1158.75,1158.75,0,4,4.00
11/27/2005,18:34,1158.75,1158.75,1158.75,1158.75,0,2,2.00
11/27/2005,18:36,1159.00,1159.00,1159.00,1159.00,6,0,6.00
11/27/2005,18:40,1159.00,1159.00,1159.00,1159.00,54,0,54.00
11/27/2005,18:42,1159.25,1159.25,1159.25,1159.25,2,0,2.00
11/27/2005,18:44,1159.25,1159.25,1159.25,1159.25,8,0,8.00
11/27/2005,18:45,1159.25,1159.25,1159.25,1159.25,1,0,1.00
11/27/2005,18:46,1159.00,1159.00,1159.00,1159.00,0,41,41.00
11/27/2005,18:48,1158.75,1158.75,1158.75,1158.75,0,5,5.00
11/27/2005,18:53,1158.75,1158.75,1158.75,1158.75,0,37,37.00
11/27/2005,18:56,1158.75,1158.75,1158.50,1158.50,0,2,2.00
11/27/2005,18:57,1158.75,1158.75,1158.50,1158.50,10,1,11.00
11/27/2005,19:01,1158.50,1158.50,1158.50,1158.50,0,3,3.00
11/27/2005,19:03,1158.75,1158.75,1158.75,1158.75,1,0,1.00
11/27/2005,19:04,1158.50,1158.50,1158.50,1158.50,0,5,5.00
11/27/2005,19:05,1158.50,1158.50,1158.50,1158.50,0,187,187.00
11/27/2005,19:06,1158.50,1158.50,1158.25,1158.25,0,11,11.00
11/27/2005,19:10,1158.50,1158.50,1158.50,1158.50,22,0,22.00
11/27/2005,19:12,1158.50,1158.50,1158.50,1158.50,1,0,1.00
11/27/2005,19:13,1158.50,1158.50,1158.50,1158.50,1,0,1.00
11/27/2005,19:14,1158.50,1158.50,1158.50,1158.50,1,0,1.00
11/27/2005,19:15,1158.50,1158.75,1158.50,1158.75,50,0,50.00
11/27/2005,19:16,1158.75,1159.00,1158.50,1159.00,162,22,184.00
11/27/2005,19:17,1159.00,1159.00,1158.75,1158.75,1,26,27.00
11/27/2005,19:18,1158.75,1158.75,1158.75,1158.75,0,5,5.00
11/27/2005,19:19,1158.75,1158.75,1158.75,1158.75,0,1,1.00
11/27/2005,19:20,1158.75,1158.75,1158.75,1158.75,0,5,5.00
11/27/2005,19:21,1158.75,1158.75,1158.75,1158.75,0,5,5.00
11/27/2005,19:22,1158.50,1158.75,1158.50,1158.75,1,1,2.00
11/27/2005,19:24,1158.75,1158.75,1158.75,1158.75,1,0,1.00
11/27/2005,19:27,1158.75,1158.75,1158.50,1158.50,1,2,3.00
11/27/2005,19:28,1158.50,1158.50,1158.50,1158.50,0,14,14.00
11/27/2005,19:29,1158.50,1158.50,1158.50,1158.50,0,26,26.00
11/27/2005,19:30,1158.50,1158.50,1158.50,1158.50,0,1,1.00
11/27/2005,19:32,1158.50,1158.50,1158.50,1158.50,0,1,1.00
11/27/2005,19:33,1158.50,1158.75,1158.50,1158.75,3,5,8.00
11/27/2005,19:35,1158.50,1158.50,1158.50,1158.50,0,1,1.00
11/27/2005,19:36,1158.50,1158.50,1158.50,1158.50,0,4,4.00
11/27/2005,19:37,1158.25,1158.25,1158.25,1158.25,0,1,1.00
11/27/2005,19:38,1158.50,1158.50,1158.50,1158.50,5,0,5.00
11/27/2005,19:39,1158.50,1158.50,1158.50,1158.50,19,0,19.00
11/27/2005,19:40,1158.50,1158.50,1158.50,1158.50,1,0,1.00
11/27/2005,19:42,1158.75,1158.75,1158.75,1158.75,1,0,1.00
11/27/2005,19:45,1158.75,1159.00,1158.75,1158.75,45,5,50.00
11/27/2005,19:46,1158.50,1158.50,1158.50,1158.50,0,10,10.00
11/27/2005,19:47,1158.75,1158.75,1158.75,1158.75,5,0,5.00
11/27/2005,19:49,1159.00,1159.00,1159.00,1159.00,1,0,1.00
11/27/2005,19:50,1159.00,1159.00,1159.00,1159.00,1,0,1.00
11/27/2005,19:52,1159.00,1159.25,1159.00,1159.25,51,0,51.00
11/27/2005,19:54,1159.25,1159.25,1159.25,1159.25,107,0,107.00
11/27/2005,19:55,1159.00,1159.25,1159.00,1159.25,1,1,2.00
11/27/2005,20:00,1159.25,1159.25,1159.25,1159.25,1,0,1.00
11/27/2005,20:01,1159.25,1159.25,1159.25,1159.25,2,0,2.00
11/27/2005,20:03,1159.00,1159.00,1159.00,1159.00,0,1,1.00
11/27/2005,20:09,1159.00,1159.00,1159.00,1159.00,0,5,5.00
11/27/2005,20:10,1159.00,1159.00,1159.00,1159.00,0,11,11.00
11/27/2005,20:12,1159.25,1159.25,1159.25,1159.25,4,0,4.00
11/27/2005,20:14,1159.25,1159.25,1159.25,1159.25,1,0,1.00
11/27/2005,20:15,1159.25,1159.25,1159.25,1159.25,1,0,1.00
11/27/2005,20:16,1159.25,1159.25,1159.25,1159.25,2,0,2.00
11/27/2005,20:17,1159.25,1159.25,1159.25,1159.25,3,0,3.00
11/27/2005,20:18,1159.00,1159.00,1159.00,1159.00,0,10,10.00
11/27/2005,20:19,1159.25,1159.25,1159.25,1159.25,2,0,2.00
11/27/2005,20:20,1159.25,1159.25,1159.25,1159.25,1,0,1.00
11/27/2005,20:21,1159.25,1159.25,1159.25,1159.25,2,0,2.00
11/27/2005,20:22,1159.25,1159.25,1159.25,1159.25,2,0,2.00
11/27/2005,20:23,1159.25,1159.25,1159.00,1159.25,23,5,28.00
11/27/2005,20:28,1159.25,1159.25,1159.25,1159.25,2,0,2.00
11/27/2005,20:30,1159.25,1159.25,1159.25,1159.25,2,0,2.00
11/27/2005,20:31,1159.25,1159.25,1159.25,1159.25,1,0,1.00
11/27/2005,20:35,1159.00,1159.00,1159.00,1159.00,0,1,1.00
11/27/2005,20:36,1159.25,1159.25,1159.25,1159.25,1,0,1.00
11/27/2005,20:39,1159.00,1159.00,1159.00,1159.00,0,1,1.00
11/27/2005,20:42,1159.00,1159.00,1159.00,1159.00,0,5,5.00
11/27/2005,20:45,1159.00,1159.00,1159.00,1159.00,0,1,1.00
11/27/2005,20:47,1159.25,1159.25,1159.25,1159.25,9,0,9.00
11/27/2005,20:49,1159.25,1159.25,1159.25,1159.25,4,0,4.00
11/27/2005,20:51,1159.00,1159.00,1159.00,1159.00,0,2,2.00
11/27/2005,20:53,1159.00,1159.00,1159.00,1159.00,0,2,2.00
11/27/2005,20:57,1159.00,1159.00,1159.00,1159.00,0,5,5.00
11/27/2005,20:58,1159.00,1159.00,1159.00,1159.00,0,1,1.00
11/27/2005,21:00,1159.00,1159.25,1159.00,1159.25,1,1,2.00
11/27/2005,21:01,1159.00,1159.00,1159.00,1159.00,0,1,1.00
11/27/2005,21:08,1159.00,1159.00,1159.00,1159.00,0,20,20.00
11/27/2005,21:09,1159.00,1159.00,1159.00,1159.00,0,1,1.00
11/27/2005,21:12,1159.00,1159.00,1159.00,1159.00,0,5,5.00
11/27/2005,21:16,1159.00,1159.00,1159.00,1159.00,0,2,2.00
11/27/2005,21:22,1159.00,1159.00,1159.00,1159.00,0,5,5.00
11/27/2005,21:25,1159.00,1159.00,1159.00,1159.00,0,1,1.00
11/27/2005,21:26,1159.25,1159.25,1159.25,1159.25,1,0,1.00
11/27/2005,21:27,1159.25,1159.25,1159.25,1159.25,20,0,20.00
11/27/2005,21:28,1159.00,1159.00,1159.00,1159.00,0,6,6.00
11/27/2005,21:39,1159.25,1159.25,1159.25,1159.25,9,0,9.00
11/27/2005,21:41,1159.25,1159.25,1159.25,1159.25,1,0,1.00
11/27/2005,21:44,1159.25,1159.25,1159.25,1159.25,3,0,3.00
11/27/2005,21:45,1159.25,1159.25,1159.25,1159.25,1,0,1.00
11/27/2005,21:46,1159.25,1159.25,1159.25,1159.25,8,0,8.00
11/27/2005,21:48,1159.00,1159.00,1159.00,1159.00,0,6,6.00
11/27/2005,21:50,1159.25,1159.25,1159.25,1159.25,11,0,11.00
11/27/2005,21:52,1159.25,1159.25,1159.25,1159.25,6,0,6.00
11/27/2005,21:53,1159.00,1159.00,1159.00,1159.00,0,10,10.00
11/27/2005,22:02,1159.25,1159.25,1159.25,1159.25,1,0,1.00
11/27/2005,22:03,1159.00,1159.00,1159.00,1159.00,0,6,6.00
11/27/2005,22:05,1159.00,1159.00,1159.00,1159.00,0,10,10.00
11/27/2005,22:08,1159.00,1159.00,1159.00,1159.00,0,1,1.00
11/27/2005,22:09,1159.25,1159.25,1159.25,1159.25,22,0,22.00
11/27/2005,22:10,1159.25,1159.50,1159.25,1159.50,33,0,33.00
11/27/2005,22:11,1159.50,1159.50,1159.50,1159.50,2,0,2.00
11/27/2005,22:12,1159.50,1159.50,1159.50,1159.50,90,0,90.00
11/27/2005,22:15,1159.75,1159.75,1159.75,1159.75,6,0,6.00
11/27/2005,22:16,1159.75,1159.75,1159.75,1159.75,22,0,22.00
11/27/2005,22:18,1159.50,1159.50,1159.50,1159.50,0,7,7.00
11/27/2005,22:24,1159.50,1159.50,1159.50,1159.50,0,6,6.00
11/27/2005,22:25,1159.50,1159.50,1159.50,1159.50,0,1,1.00
11/27/2005,22:26,1159.50,1159.50,1159.50,1159.50,0,2,2.00
11/27/2005,22:28,1159.50,1159.50,1159.50,1159.50,0,1,1.00
11/27/2005,22:32,1159.50,1159.50,1159.50,1159.50,0,1,1.00
11/27/2005,22:38,1159.50,1159.50,1159.50,1159.50,0,6,6.00
11/27/2005,22:45,1159.75,1159.75,1159.75,1159.75,1,0,1.00
11/27/2005,22:47,1159.50,1159.50,1159.50,1159.50,0,11,11.00
11/27/2005,22:51,1159.50,1159.50,1159.50,1159.50,0,1,1.00
11/27/2005,22:55,1159.50,1159.50,1159.50,1159.50,0,6,6.00
11/27/2005,22:58,1159.75,1159.75,1159.75,1159.75,20,0,20.00
11/27/2005,22:59,1159.75,1159.75,1159.75,1159.75,1,0,1.00
11/27/2005,23:00,1159.50,1159.50,1159.50,1159.50,0,2,2.00
11/27/2005,23:01,1159.75,1159.75,1159.75,1159.75,1,0,1.00
11/27/2005,23:07,1159.75,1159.75,1159.75,1159.75,1,0,1.00
11/27/2005,23:08,1159.50,1159.50,1159.50,1159.50,0,6,6.00
11/27/2005,23:11,1159.50,1160.00,1159.50,1160.00,300,1,301.00
11/27/2005,23:12,1159.75,1159.75,1159.75,1159.75,0,2,2.00
11/27/2005,23:17,1159.75,1159.75,1159.75,1159.75,0,6,6.00
11/27/2005,23:23,1160.00,1160.00,1160.00,1160.00,5,0,5.00
11/27/2005,23:24,1159.75,1159.75,1159.75,1159.75,0,2,2.00
11/27/2005,23:26,1159.75,1159.75,1159.75,1159.75,0,6,6.00
11/27/2005,23:30,1160.00,1160.00,1160.00,1160.00,262,0,262.00
11/27/2005,23:31,1160.00,1160.00,1160.00,1160.00,7,0,7.00
11/27/2005,23:32,1160.00,1160.00,1160.00,1160.00,2,0,2.00
11/27/2005,23:33,1160.25,1160.25,1160.25,1160.25,81,0,81.00
11/27/2005,23:35,1160.00,1160.00,1160.00,1160.00,0,7,7.00
11/27/2005,23:36,1160.25,1160.50,1160.25,1160.50,86,0,86.00
11/27/2005,23:38,1160.25,1160.25,1160.25,1160.25,0,79,79.00
11/27/2005,23:39,1160.50,1160.50,1160.25,1160.25,1,10,11.00
11/27/2005,23:40,1160.25,1160.25,1160.25,1160.25,0,1,1.00
11/27/2005,23:42,1160.25,1160.25,1160.25,1160.25,0,5,5.00
11/27/2005,23:44,1160.25,1160.75,1160.25,1160.75,296,3,299.00
11/27/2005,23:45,1160.50,1160.75,1160.50,1160.50,8,29,37.00
11/27/2005,23:46,1160.50,1160.50,1160.50,1160.50,0,12,12.00
11/27/2005,23:47,1160.50,1160.50,1160.50,1160.50,0,1,1.00
11/27/2005,23:50,1160.50,1160.50,1160.50,1160.50,0,5,5.00
11/27/2005,23:51,1160.50,1160.50,1160.50,1160.50,0,20,20.00
11/27/2005,23:52,1160.75,1160.75,1160.75,1160.75,20,0,20.00
11/27/2005,23:53,1160.75,1160.75,1160.50,1160.50,2,1,3.00
11/27/2005,23:54,1160.50,1160.50,1160.50,1160.50,0,2,2.00
11/27/2005,23:55,1160.50,1160.50,1160.50,1160.50,0,3,3.00
11/27/2005,23:56,1160.75,1161.25,1160.50,1161.00,350,29,379.00
11/27/2005,23:57,1161.00,1161.25,1161.00,1161.25,109,1,110.00
11/27/2005,23:58,1161.25,1161.50,1161.00,1161.25,36,12,48.00
11/27/2005,23:59,1161.25,1161.50,1161.25,1161.25,1,14,15.00
11/28/2005,00:00,1161.25,1161.25,1161.00,1161.00,0,4,4.00
11/28/2005,00:01,1161.25,1161.25,1161.25,1161.25,21,0,21.00
11/28/2005,00:02,1161.50,1161.50,1161.50,1161.50,140,0,140.00
11/28/2005,00:03,1161.75,1161.75,1161.75,1161.75,13,0,13.00
11/28/2005,00:04,1161.75,1161.75,1161.50,1161.50,1,21,22.00
11/28/2005,00:05,1161.75,1161.75,1161.75,1161.75,140,0,140.00
11/28/2005,00:06,1161.50,1161.75,1161.50,1161.75,4,11,15.00
11/28/2005,00:07,1161.50,1161.75,1161.50,1161.75,1,1,2.00
11/28/2005,00:08,1161.75,1162.00,1161.75,1162.00,132,0,132.00
11/28/2005,00:09,1161.75,1161.75,1161.50,1161.50,0,33,33.00
11/28/2005,00:10,1161.50,1161.50,1161.50,1161.50,0,2,2.00
11/28/2005,00:15,1161.25,1161.50,1161.25,1161.50,2,1,3.00
11/28/2005,00:16,1161.50,1161.50,1161.50,1161.50,8,0,8.00
11/28/2005,00:17,1161.25,1161.50,1161.25,1161.50,4,28,32.00
11/28/2005,00:18,1161.50,1161.50,1161.50,1161.50,11,0,11.00
11/28/2005,00:19,1161.50,1161.50,1161.50,1161.50,89,0,89.00
11/28/2005,00:20,1161.50,1161.50,1161.50,1161.50,1,0,1.00
11/28/2005,00:21,1161.25,1161.50,1161.25,1161.25,6,6,12.00
11/28/2005,00:24,1161.25,1161.25,1161.25,1161.25,0,3,3.00
11/28/2005,00:25,1161.25,1161.25,1161.25,1161.25,0,25,25.00
11/28/2005,00:27,1161.25,1161.25,1161.25,1161.25,0,1,1.00
11/28/2005,00:33,1161.25,1161.25,1161.25,1161.25,0,7,7.00
11/28/2005,00:34,1161.25,1161.25,1161.25,1161.25,0,9,9.00
11/28/2005,00:35,1161.25,1161.25,1161.25,1161.25,0,5,5.00
11/28/2005,00:36,1161.25,1161.25,1161.00,1161.00,0,7,7.00
11/28/2005,00:37,1161.25,1161.25,1161.25,1161.25,13,0,13.00
11/28/2005,00:40,1161.25,1161.25,1161.25,1161.25,5,0,5.00
11/28/2005,00:42,1161.25,1161.25,1161.25,1161.25,1,0,1.00
11/28/2005,00:44,1161.25,1161.25,1161.25,1161.25,3,0,3.00
11/28/2005,00:46,1161.25,1161.25,1161.25,1161.25,4,0,4.00
11/28/2005,00:47,1161.25,1161.25,1161.00,1161.00,1,6,7.00
11/28/2005,00:48,1161.00,1161.00,1161.00,1161.00,0,3,3.00
11/28/2005,00:49,1161.25,1161.25,1161.25,1161.25,1,0,1.00
11/28/2005,00:50,1161.00,1161.25,1161.00,1161.25,1,1,2.00
11/28/2005,00:53,1161.25,1161.25,1161.00,1161.25,12,4,16.00
11/28/2005,00:54,1161.00,1161.25,1161.00,1161.25,1,6,7.00
11/28/2005,00:55,1161.25,1161.25,1161.25,1161.25,26,0,26.00
11/28/2005,00:56,1161.25,1161.75,1161.00,1161.75,279,1,280.00
11/28/2005,01:00,1161.25,1161.50,1161.25,1161.50,10,1,11.00
11/28/2005,01:01,1161.25,1161.25,1161.25,1161.25,0,19,19.00
11/28/2005,01:02,1161.25,1161.50,1161.25,1161.50,8,10,18.00
11/28/2005,01:04,1161.25,1161.25,1161.25,1161.25,0,4,4.00
11/28/2005,01:06,1161.50,1161.50,1161.25,1161.25,1,3,4.00
11/28/2005,01:10,1161.25,1161.50,1161.25,1161.50,9,1,10.00
11/28/2005,01:11,1161.50,1161.50,1161.50,1161.50,1,0,1.00
11/28/2005,01:14,1161.50,1161.50,1161.50,1161.50,2,0,2.00
11/28/2005,01:16,1161.25,1161.50,1161.25,1161.50,1,3,4.00
11/28/2005,01:18,1161.25,1161.50,1161.25,1161.50,5,1,6.00
11/28/2005,01:20,1161.50,1161.50,1161.50,1161.50,9,0,9.00
11/28/2005,01:22,1161.50,1161.50,1161.50,1161.50,4,0,4.00
11/28/2005,01:23,1161.25,1161.25,1161.25,1161.25,0,50,50.00
11/28/2005,01:24,1161.25,1161.25,1161.25,1161.25,0,23,23.00
11/28/2005,01:25,1161.25,1161.25,1161.25,1161.25,0,12,12.00
11/28/2005,01:28,1161.50,1161.50,1161.50,1161.50,30,0,30.00
11/28/2005,01:29,1161.50,1161.50,1161.50,1161.50,6,0,6.00
11/28/2005,01:30,1161.50,1161.50,1161.50,1161.50,23,0,23.00
11/28/2005,01:31,1161.25,1161.50,1161.25,1161.50,25,1,26.00
11/28/2005,01:32,1161.50,1161.50,1161.50,1161.50,61,0,61.00
11/28/2005,01:33,1161.50,1161.50,1161.50,1161.50,47,0,47.00
11/28/2005,01:34,1161.50,1161.50,1161.50,1161.50,3,0,3.00
11/28/2005,01:35,1161.25,1161.75,1161.25,1161.75,125,5,130.00
11/28/2005,01:36,1161.50,1161.50,1161.50,1161.50,0,6,6.00
11/28/2005,01:37,1161.50,1161.50,1161.50,1161.50,0,5,5.00
11/28/2005,01:38,1161.50,1161.50,1161.50,1161.50,0,2,2.00
11/28/2005,01:39,1161.25,1161.25,1161.25,1161.25,0,1,1.00
11/28/2005,01:40,1161.50,1161.50,1161.50,1161.50,13,0,13.00
11/28/2005,01:43,1161.50,1161.50,1161.50,1161.50,1,0,1.00
11/28/2005,01:45,1161.75,1161.75,1161.50,1161.50,10,6,16.00
11/28/2005,01:46,1161.75,1161.75,1161.50,1161.75,343,10,353.00
11/28/2005,01:47,1161.75,1161.75,1161.75,1161.75,2,0,2.00
11/28/2005,01:48,1161.75,1161.75,1161.75,1161.75,1,0,1.00
11/28/2005,01:51,1161.75,1161.75,1161.75,1161.75,6,0,6.00
11/28/2005,01:52,1161.75,1162.00,1161.75,1161.75,55,11,66.00
11/28/2005,01:53,1162.00,1162.00,1162.00,1162.00,1,0,1.00
11/28/2005,01:54,1162.00,1162.00,1162.00,1162.00,25,0,25.00
11/28/2005,01:56,1162.00,1162.00,1161.75,1161.75,33,10,43.00
11/28/2005,01:57,1161.75,1162.00,1161.75,1161.75,1,43,44.00
11/28/2005,01:58,1161.75,1161.75,1161.75,1161.75,0,36,36.00
11/28/2005,02:01,1162.00,1162.00,1161.75,1161.75,86,51,137.00
11/28/2005,02:02,1161.75,1162.00,1161.75,1162.00,55,60,115.00
11/28/2005,02:03,1162.00,1162.25,1162.00,1162.00,22,267,289.00
11/28/2005,02:04,1162.00,1162.00,1161.75,1162.00,14,35,49.00
11/28/2005,02:05,1162.00,1162.00,1162.00,1162.00,8,0,8.00
11/28/2005,02:06,1162.00,1162.00,1162.00,1162.00,2,0,2.00
11/28/2005,02:07,1162.00,1162.00,1162.00,1162.00,30,0,30.00
11/28/2005,02:08,1162.00,1162.00,1161.50,1161.75,11,177,188.00
11/28/2005,02:09,1161.75,1161.75,1161.50,1161.75,23,118,141.00
11/28/2005,02:10,1161.50,1161.75,1161.50,1161.75,7,1,8.00
11/28/2005,02:12,1161.75,1161.75,1161.75,1161.75,26,0,26.00
11/28/2005,02:13,1161.75,1161.75,1161.75,1161.75,1,0,1.00
11/28/2005,02:14,1161.50,1161.75,1161.50,1161.75,9,1,10.00
11/28/2005,02:15,1161.50,1161.75,1161.50,1161.75,124,4,128.00
11/28/2005,02:16,1161.75,1161.75,1161.75,1161.75,18,0,18.00
11/28/2005,02:17,1161.75,1162.00,1161.75,1162.00,36,0,36.00
11/28/2005,02:18,1161.75,1162.00,1161.75,1161.75,47,15,62.00
11/28/2005,02:19,1161.75,1161.75,1161.75,1161.75,0,45,45.00
11/28/2005,02:20,1161.50,1161.50,1161.00,1161.25,71,418,489.00
11/28/2005,02:21,1161.50,1161.75,1161.50,1161.75,40,0,40.00
11/28/2005,02:22,1161.50,1161.50,1161.50,1161.50,0,25,25.00
11/28/2005,02:24,1161.75,1161.75,1161.75,1161.75,156,0,156.00
11/28/2005,02:25,1161.75,1161.75,1161.75,1161.75,3,0,3.00
11/28/2005,02:26,1161.75,1162.00,1161.75,1162.00,2,0,2.00
11/28/2005,02:28,1162.00,1162.00,1161.75,1161.75,6,88,94.00
11/28/2005,02:29,1161.75,1161.75,1161.75,1161.75,0,37,37.00
11/28/2005,02:30,1162.00,1162.00,1161.75,1162.00,126,2,128.00
11/28/2005,02:31,1162.00,1162.00,1161.75,1162.00,147,1,148.00
11/28/2005,02:32,1162.00,1162.00,1162.00,1162.00,4,0,4.00
11/28/2005,02:33,1162.25,1162.25,1162.00,1162.00,5,1,6.00
11/28/2005,02:34,1162.00,1162.25,1162.00,1162.25,155,1,156.00
11/28/2005,02:35,1162.25,1162.50,1162.25,1162.25,722,6,728.00
11/28/2005,02:36,1162.25,1162.25,1162.25,1162.25,0,2,2.00
11/28/2005,02:37,1162.50,1162.50,1162.25,1162.25,15,1,16.00
11/28/2005,02:38,1162.25,1162.50,1162.25,1162.50,270,1,271.00
11/28/2005,02:39,1162.50,1162.75,1162.50,1162.50,268,1,269.00
11/28/2005,02:40,1162.50,1162.75,1162.50,1162.50,30,131,161.00
11/28/2005,02:41,1162.50,1162.75,1162.50,1162.75,254,36,290.00
11/28/2005,02:42,1162.50,1162.75,1162.50,1162.75,215,90,305.00
11/28/2005,02:43,1162.75,1162.75,1162.25,1162.50,17,137,154.00
11/28/2005,02:44,1162.50,1162.50,1162.25,1162.25,16,1,17.00
11/28/2005,02:45,1162.50,1162.50,1162.50,1162.50,60,0,60.00
11/28/2005,02:46,1162.50,1162.50,1162.50,1162.50,44,0,44.00
11/28/2005,02:47,1162.50,1162.75,1162.50,1162.50,3,58,61.00
11/28/2005,02:48,1162.50,1162.50,1162.50,1162.50,0,146,146.00
11/28/2005,02:49,1162.50,1162.50,1162.50,1162.50,0,11,11.00
11/28/2005,02:50,1162.50,1162.50,1162.50,1162.50,0,20,20.00
11/28/2005,02:51,1162.50,1162.50,1162.50,1162.50,0,22,22.00
11/28/2005,02:52,1162.50,1162.50,1162.50,1162.50,0,1,1.00
11/28/2005,02:53,1162.50,1162.50,1162.50,1162.50,0,1,1.00
11/28/2005,02:54,1162.50,1162.50,1162.50,1162.50,0,10,10.00
11/28/2005,02:55,1162.25,1162.25,1162.00,1162.25,1,105,106.00
11/28/2005,02:56,1162.25,1162.25,1162.00,1162.25,41,1,42.00
11/28/2005,02:57,1162.25,1162.25,1162.00,1162.25,13,1,14.00
11/28/2005,02:58,1162.25,1162.25,1162.25,1162.25,9,0,9.00
11/28/2005,02:59,1162.25,1162.25,1162.25,1162.25,3,0,3.00
11/28/2005,03:00,1162.25,1162.25,1162.25,1162.25,82,0,82.00
11/28/2005,03:01,1162.25,1162.25,1161.75,1162.00,26,187,213.00
11/28/2005,03:02,1162.00,1162.00,1161.75,1161.75,4,7,11.00
11/28/2005,03:03,1162.00,1162.00,1161.75,1162.00,23,10,33.00
11/28/2005,03:04,1162.00,1162.00,1162.00,1162.00,1,0,1.00
11/28/2005,03:07,1162.25,1162.25,1162.25,1162.25,167,0,167.00
11/28/2005,03:09,1162.25,1162.25,1162.25,1162.25,8,0,8.00
11/28/2005,03:11,1162.25,1162.25,1162.25,1162.25,1,0,1.00
11/28/2005,03:12,1162.25,1162.25,1162.25,1162.25,5,0,5.00
11/28/2005,03:14,1162.25,1162.25,1162.25,1162.25,15,0,15.00
11/28/2005,03:15,1162.25,1162.25,1162.25,1162.25,3,0,3.00
11/28/2005,03:16,1162.25,1162.25,1162.25,1162.25,2,0,2.00
11/28/2005,03:17,1162.25,1162.25,1162.25,1162.25,1,0,1.00
11/28/2005,03:18,1162.25,1162.50,1162.25,1162.50,13,4,17.00
11/28/2005,03:19,1162.50,1162.50,1162.25,1162.25,1,1,2.00
11/28/2005,03:20,1162.25,1162.50,1162.25,1162.25,1,84,85.00
11/28/2005,03:21,1162.50,1162.50,1162.00,1162.00,1,75,76.00
11/28/2005,03:22,1162.25,1162.50,1162.25,1162.50,15,0,15.00
11/28/2005,03:24,1162.25,1162.25,1162.25,1162.25,0,5,5.00
11/28/2005,03:25,1162.25,1162.50,1162.25,1162.50,6,1,7.00
11/28/2005,03:26,1162.25,1162.25,1162.25,1162.25,0,3,3.00
11/28/2005,03:27,1162.25,1162.25,1162.25,1162.25,0,2,2.00
11/28/2005,03:29,1162.25,1162.25,1162.25,1162.25,0,4,4.00
11/28/2005,03:30,1162.25,1162.25,1162.00,1162.25,50,77,127.00
11/28/2005,03:31,1162.25,1162.25,1162.00,1162.00,1,1,2.00
11/28/2005,03:34,1162.00,1162.25,1162.00,1162.25,24,261,285.00
11/28/2005,03:35,1162.00,1162.25,1162.00,1162.25,12,10,22.00
11/28/2005,03:36,1162.25,1162.25,1162.25,1162.25,24,0,24.00
11/28/2005,03:37,1162.25,1162.50,1162.25,1162.50,4,0,4.00
11/28/2005,03:38,1162.25,1162.25,1162.25,1162.25,0,28,28.00
11/28/2005,03:39,1162.25,1162.25,1162.25,1162.25,0,26,26.00
11/28/2005,03:40,1162.00,1162.00,1162.00,1162.00,0,10,10.00
11/28/2005,03:41,1162.00,1162.00,1162.00,1162.00,0,2,2.00
11/28/2005,03:43,1162.25,1162.25,1162.25,1162.25,1,0,1.00
11/28/2005,03:45,1162.25,1162.25,1162.25,1162.25,6,0,6.00
11/28/2005,03:46,1162.25,1162.25,1162.25,1162.25,1,0,1.00
11/28/2005,03:47,1162.25,1162.25,1162.25,1162.25,1,0,1.00
11/28/2005,03:48,1162.25,1162.25,1162.25,1162.25,11,0,11.00
11/28/2005,03:49,1162.25,1162.25,1162.25,1162.25,26,0,26.00
11/28/2005,03:52,1162.25,1162.25,1162.25,1162.25,5,0,5.00
11/28/2005,03:53,1162.25,1162.25,1162.25,1162.25,32,0,32.00
11/28/2005,03:56,1162.25,1162.50,1162.25,1162.25,17,11,28.00
11/28/2005,03:57,1162.25,1162.25,1162.25,1162.25,0,5,5.00
11/28/2005,03:58,1162.50,1162.50,1162.50,1162.50,1,0,1.00
11/28/2005,03:59,1162.25,1162.25,1162.25,1162.25,0,2,2.00
11/28/2005,04:00,1162.50,1162.50,1162.50,1162.50,11,0,11.00
11/28/2005,04:01,1162.50,1162.50,1162.50,1162.50,5,0,5.00
11/28/2005,04:02,1162.25,1162.25,1162.25,1162.25,0,30,30.00
11/28/2005,04:03,1162.50,1162.50,1162.50,1162.50,9,0,9.00
11/28/2005,04:04,1162.25,1162.25,1162.25,1162.25,0,1,1.00
11/28/2005,04:05,1162.25,1162.25,1162.25,1162.25,0,3,3.00
11/28/2005,04:06,1162.25,1162.50,1162.25,1162.25,40,10,50.00
11/28/2005,04:07,1162.25,1162.25,1162.25,1162.25,0,3,3.00
11/28/2005,04:08,1162.25,1162.25,1162.25,1162.25,0,52,52.00
11/28/2005,04:10,1162.25,1162.25,1162.25,1162.25,0,2,2.00
11/28/2005,04:11,1162.25,1162.25,1162.25,1162.25,0,57,57.00
11/28/2005,04:12,1162.25,1162.50,1162.25,1162.25,4,145,149.00
11/28/2005,04:13,1162.25,1162.25,1162.25,1162.25,0,7,7.00
11/28/2005,04:14,1162.25,1162.25,1162.25,1162.25,0,44,44.00
11/28/2005,04:15,1162.25,1162.25,1162.25,1162.25,0,2,2.00
11/28/2005,04:16,1162.25,1162.25,1162.25,1162.25,0,73,73.00
11/28/2005,04:17,1162.50,1162.50,1162.25,1162.25,178,1,179.00
11/28/2005,04:18,1162.25,1162.25,1162.25,1162.25,0,12,12.00
11/28/2005,04:19,1162.25,1162.25,1162.25,1162.25,0,1,1.00
11/28/2005,04:20,1162.50,1162.50,1162.25,1162.25,7,88,95.00
11/28/2005,04:21,1162.25,1162.25,1162.25,1162.25,0,4,4.00
11/28/2005,04:22,1162.25,1162.25,1162.25,1162.25,0,1,1.00
11/28/2005,04:23,1162.25,1162.25,1162.25,1162.25,0,26,26.00
11/28/2005,04:24,1162.25,1162.25,1162.25,1162.25,0,14,14.00
11/28/2005,04:25,1162.00,1162.00,1162.00,1162.00,0,1,1.00
11/28/2005,04:26,1162.00,1162.00,1162.00,1162.00,0,5,5.00
11/28/2005,04:27,1162.25,1162.25,1162.25,1162.25,6,0,6.00
11/28/2005,04:28,1162.00,1162.25,1162.00,1162.25,4,50,54.00
11/28/2005,04:29,1162.50,1162.50,1162.25,1162.25,1,1,2.00
11/28/2005,04:30,1162.50,1162.50,1162.00,1162.00,1,30,31.00
11/28/2005,04:31,1162.25,1162.25,1162.25,1162.25,1,0,1.00
11/28/2005,04:34,1162.25,1162.25,1162.25,1162.25,1,0,1.00
11/28/2005,04:35,1162.00,1162.00,1162.00,1162.00,0,100,100.00
11/28/2005,04:36,1162.00,1162.00,1161.75,1161.75,0,76,76.00
11/28/2005,04:37,1162.00,1162.00,1162.00,1162.00,6,0,6.00
11/28/2005,04:38,1161.75,1161.75,1161.75,1161.75,0,40,40.00
11/28/2005,04:39,1162.00,1162.00,1161.75,1161.75,7,20,27.00
11/28/2005,04:41,1162.00,1162.25,1162.00,1162.25,184,0,184.00
11/28/2005,04:44,1162.25,1162.25,1162.25,1162.25,2,0,2.00
11/28/2005,04:46,1162.25,1162.25,1162.25,1162.25,1,0,1.00
11/28/2005,04:47,1162.00,1162.00,1161.75,1161.75,0,86,86.00
11/28/2005,04:48,1161.75,1161.75,1161.75,1161.75,0,2,2.00
11/28/2005,04:51,1161.75,1161.75,1161.75,1161.75,0,10,10.00
11/28/2005,04:52,1161.75,1162.00,1161.75,1162.00,23,1,24.00
11/28/2005,04:53,1161.75,1162.00,1161.75,1162.00,1,36,37.00
11/28/2005,04:54,1161.75,1162.00,1161.75,1162.00,1,11,12.00
11/28/2005,04:56,1162.00,1162.00,1162.00,1162.00,36,0,36.00
11/28/2005,04:57,1162.00,1162.00,1162.00,1162.00,47,0,47.00
11/28/2005,04:58,1162.00,1162.00,1162.00,1162.00,1,0,1.00
11/28/2005,04:59,1162.00,1162.00,1162.00,1162.00,51,0,51.00
11/28/2005,05:02,1162.00,1162.00,1162.00,1162.00,43,0,43.00
11/28/2005,05:03,1162.25,1162.25,1162.00,1162.00,17,3,20.00
11/28/2005,05:04,1162.25,1162.25,1162.00,1162.00,1,75,76.00
11/28/2005,05:06,1162.00,1162.00,1162.00,1162.00,0,13,13.00
11/28/2005,05:07,1162.00,1162.00,1162.00,1162.00,0,27,27.00
11/28/2005,05:08,1162.00,1162.00,1162.00,1162.00,0,6,6.00
11/28/2005,05:09,1162.00,1162.00,1162.00,1162.00,0,17,17.00
11/28/2005,05:10,1162.00,1162.00,1162.00,1162.00,0,14,14.00
11/28/2005,05:11,1162.00,1162.25,1162.00,1162.00,1,11,12.00
11/28/2005,05:12,1162.00,1162.25,1162.00,1162.25,102,5,107.00
11/28/2005,05:13,1162.25,1162.25,1162.25,1162.25,14,0,14.00
11/28/2005,05:14,1162.25,1162.50,1162.25,1162.50,6,0,6.00
11/28/2005,05:16,1162.25,1162.25,1162.25,1162.25,0,30,30.00
11/28/2005,05:17,1162.25,1162.25,1162.25,1162.25,0,2,2.00
11/28/2005,05:18,1162.25,1162.25,1162.25,1162.25,0,78,78.00
11/28/2005,05:19,1162.25,1162.25,1162.25,1162.25,0,9,9.00
11/28/2005,05:20,1162.25,1162.25,1162.25,1162.25,0,26,26.00
11/28/2005,05:21,1162.25,1162.25,1162.25,1162.25,0,53,53.00
11/28/2005,05:24,1162.25,1162.25,1162.25,1162.25,0,2,2.00
11/28/2005,05:26,1162.25,1162.25,1162.25,1162.25,0,50,50.00
11/28/2005,05:27,1162.25,1162.25,1162.25,1162.25,0,45,45.00
11/28/2005,05:31,1162.25,1162.25,1162.25,1162.25,0,9,9.00
11/28/2005,05:33,1162.25,1162.25,1162.25,1162.25,0,2,2.00
11/28/2005,05:34,1162.25,1162.50,1162.25,1162.50,1,13,14.00
11/28/2005,05:35,1162.25,1162.25,1162.00,1162.00,0,101,101.00
11/28/2005,05:38,1162.25,1162.25,1162.25,1162.25,59,0,59.00
11/28/2005,05:39,1162.25,1162.25,1162.25,1162.25,5,0,5.00
11/28/2005,05:40,1162.25,1162.50,1162.25,1162.50,2,0,2.00
11/28/2005,05:41,1162.50,1162.50,1162.50,1162.50,5,0,5.00
11/28/2005,05:42,1162.50,1162.50,1162.50,1162.50,11,0,11.00
11/28/2005,05:43,1162.25,1162.25,1162.25,1162.25,0,30,30.00
11/28/2005,05:44,1162.25,1162.25,1162.25,1162.25,0,33,33.00
11/28/2005,05:45,1162.25,1162.25,1162.25,1162.25,0,31,31.00
11/28/2005,05:46,1162.25,1162.25,1162.25,1162.25,0,2,2.00
11/28/2005,05:49,1162.25,1162.25,1162.25,1162.25,0,15,15.00
11/28/2005,05:50,1162.25,1162.25,1162.25,1162.25,0,1,1.00
11/28/2005,05:52,1162.25,1162.25,1162.25,1162.25,0,11,11.00
11/28/2005,05:54,1162.50,1162.50,1162.25,1162.25,5,83,88.00
11/28/2005,05:55,1162.25,1162.25,1162.25,1162.25,0,16,16.00
11/28/2005,05:56,1162.25,1162.25,1162.25,1162.25,0,2,2.00
11/28/2005,05:57,1162.25,1162.25,1162.25,1162.25,0,4,4.00
11/28/2005,06:00,1162.25,1162.25,1162.00,1162.00,0,43,43.00
11/28/2005,06:01,1162.25,1162.50,1162.25,1162.50,5,0,5.00
11/28/2005,06:02,1162.25,1162.50,1162.25,1162.50,1,4,5.00
11/28/2005,06:04,1162.50,1162.50,1162.50,1162.50,98,0,98.00
11/28/2005,06:06,1162.50,1162.50,1162.50,1162.50,11,0,11.00
11/28/2005,06:07,1162.50,1162.50,1162.50,1162.50,15,0,15.00
11/28/2005,06:08,1162.50,1162.50,1162.50,1162.50,37,0,37.00
11/28/2005,06:10,1162.50,1162.50,1162.50,1162.50,5,0,5.00
11/28/2005,06:11,1162.50,1162.75,1162.50,1162.50,122,17,139.00
11/28/2005,06:12,1162.50,1162.50,1162.50,1162.50,0,36,36.00
11/28/2005,06:13,1162.50,1162.50,1162.50,1162.50,0,43,43.00
11/28/2005,06:14,1162.25,1162.50,1162.25,1162.50,5,36,41.00
11/28/2005,06:15,1162.50,1162.50,1162.50,1162.50,1,0,1.00
11/28/2005,06:16,1162.50,1162.50,1162.25,1162.25,130,86,216.00
11/28/2005,06:17,1162.25,1162.25,1162.25,1162.25,0,116,116.00
11/28/2005,06:18,1162.50,1162.50,1162.50,1162.50,1,0,1.00
11/28/2005,06:19,1162.25,1162.50,1162.25,1162.50,1,60,61.00
11/28/2005,06:20,1162.25,1162.25,1162.25,1162.25,0,50,50.00
11/28/2005,06:21,1162.25,1162.25,1162.25,1162.25,0,21,21.00
11/28/2005,06:22,1162.25,1162.25,1162.25,1162.25,0,15,15.00
11/28/2005,06:24,1162.25,1162.50,1162.25,1162.50,137,15,152.00
11/28/2005,06:25,1162.50,1162.75,1162.50,1162.50,7,5,12.00
11/28/2005,06:26,1162.50,1162.50,1162.50,1162.50,0,17,17.00
11/28/2005,06:27,1162.50,1162.50,1162.25,1162.50,1,12,13.00
11/28/2005,06:29,1162.25,1162.25,1162.25,1162.25,0,5,5.00
11/28/2005,06:30,1162.50,1162.50,1162.25,1162.25,8,2,10.00
11/28/2005,06:31,1162.50,1162.50,1162.50,1162.50,4,0,4.00
11/28/2005,06:32,1162.25,1162.25,1162.25,1162.25,0,1,1.00
11/28/2005,06:33,1162.25,1162.50,1162.25,1162.25,1,32,33.00
11/28/2005,06:34,1162.25,1162.25,1162.25,1162.25,0,36,36.00
11/28/2005,06:35,1162.25,1162.50,1162.25,1162.50,495,90,585.00
11/28/2005,06:36,1162.50,1162.50,1162.50,1162.50,50,0,50.00
11/28/2005,06:37,1162.50,1162.50,1162.50,1162.50,28,0,28.00
11/28/2005,06:38,1162.50,1162.50,1162.25,1162.25,107,103,210.00
11/28/2005,06:39,1162.25,1162.25,1162.25,1162.25,0,54,54.00
11/28/2005,06:40,1162.50,1162.50,1162.50,1162.50,112,0,112.00
11/28/2005,06:41,1162.50,1162.50,1162.50,1162.50,1,0,1.00
11/28/2005,06:43,1162.50,1162.50,1162.50,1162.50,10,0,10.00
11/28/2005,06:44,1162.25,1162.25,1162.25,1162.25,0,1,1.00
11/28/2005,06:45,1162.25,1162.25,1162.25,1162.25,0,1,1.00
11/28/2005,06:46,1162.25,1162.50,1162.25,1162.50,1,6,7.00
11/28/2005,06:47,1162.25,1162.25,1162.25,1162.25,0,5,5.00
11/28/2005,06:48,1162.25,1162.25,1162.25,1162.25,0,129,129.00
11/28/2005,06:49,1162.25,1162.50,1162.25,1162.50,50,13,63.00
11/28/2005,06:50,1162.25,1162.25,1162.25,1162.25,0,5,5.00
11/28/2005,06:51,1162.25,1162.25,1162.25,1162.25,0,2,2.00
11/28/2005,06:52,1162.25,1162.25,1162.00,1162.00,0,89,89.00
11/28/2005,06:53,1162.00,1162.00,1162.00,1162.00,0,21,21.00
11/28/2005,06:54,1162.00,1162.00,1162.00,1162.00,0,2,2.00
11/28/2005,06:55,1162.00,1162.00,1162.00,1162.00,0,20,20.00
11/28/2005,06:56,1162.25,1162.25,1162.00,1162.00,1,1,2.00
11/28/2005,06:57,1162.25,1162.25,1162.00,1162.00,5,1,6.00
11/28/2005,06:58,1162.25,1162.25,1162.25,1162.25,5,0,5.00
11/28/2005,07:00,1162.00,1162.25,1162.00,1162.00,7,10,17.00
11/28/2005,07:01,1162.00,1162.25,1162.00,1162.25,10,25,35.00
11/28/2005,07:02,1162.00,1162.00,1162.00,1162.00,0,12,12.00
11/28/2005,07:03,1162.00,1162.00,1161.75,1161.75,0,317,317.00
11/28/2005,07:04,1161.75,1162.00,1161.75,1161.75,15,179,194.00
11/28/2005,07:05,1161.75,1162.00,1161.50,1161.75,11,134,145.00
11/28/2005,07:06,1161.50,1161.50,1161.50,1161.50,0,74,74.00
11/28/2005,07:07,1161.50,1161.75,1161.25,1161.75,136,220,356.00
11/28/2005,07:08,1161.50,1161.50,1161.50,1161.50,0,9,9.00
11/28/2005,07:09,1161.50,1162.00,1161.50,1162.00,233,27,260.00
11/28/2005,07:10,1162.00,1162.00,1162.00,1162.00,1,0,1.00
11/28/2005,07:11,1161.75,1161.75,1161.50,1161.75,2,354,356.00
11/28/2005,07:12,1161.50,1161.75,1161.50,1161.50,1,175,176.00
11/28/2005,07:13,1161.50,1161.75,1161.50,1161.50,2,96,98.00
11/28/2005,07:14,1161.75,1162.00,1161.75,1162.00,144,0,144.00
11/28/2005,07:15,1161.75,1161.75,1161.75,1161.75,0,127,127.00
11/28/2005,07:16,1162.00,1162.00,1161.75,1161.75,1,13,14.00
11/28/2005,07:17,1161.75,1162.00,1161.75,1161.75,1,57,58.00
11/28/2005,07:18,1161.75,1162.00,1161.75,1162.00,12,12,24.00
11/28/2005,07:19,1161.75,1161.75,1161.75,1161.75,0,1,1.00
11/28/2005,07:20,1162.00,1162.00,1161.75,1162.00,9,2,11.00
11/28/2005,07:21,1161.75,1161.75,1161.75,1161.75,0,31,31.00
11/28/2005,07:22,1161.75,1161.75,1161.75,1161.75,0,28,28.00
11/28/2005,07:23,1161.75,1162.00,1161.75,1162.00,2,161,163.00
11/28/2005,07:24,1161.75,1161.75,1161.75,1161.75,0,2,2.00
11/28/2005,07:25,1161.75,1161.75,1161.75,1161.75,0,54,54.00
11/28/2005,07:26,1161.75,1161.75,1161.75,1161.75,0,174,174.00
11/28/2005,07:27,1161.50,1161.75,1161.50,1161.75,91,30,121.00
11/28/2005,07:28,1162.00,1162.00,1161.50,1161.75,9,21,30.00
11/28/2005,07:29,1161.75,1161.75,1161.75,1161.75,4,0,4.00
11/28/2005,07:30,1161.75,1161.75,1161.75,1161.75,45,0,45.00
11/28/2005,07:31,1161.75,1161.75,1161.75,1161.75,12,0,12.00
11/28/2005,07:32,1161.75,1161.75,1161.50,1161.75,26,8,34.00
11/28/2005,07:33,1161.75,1162.00,1161.75,1162.00,33,0,33.00
11/28/2005,07:34,1162.00,1162.00,1161.50,1161.75,6,79,85.00
11/28/2005,07:35,1161.75,1161.75,1161.50,1161.50,3,2,5.00
11/28/2005,07:36,1161.75,1161.75,1161.75,1161.75,144,0,144.00
11/28/2005,07:37,1161.75,1162.00,1161.75,1162.00,29,0,29.00
11/28/2005,07:38,1161.75,1161.75,1161.75,1161.75,0,5,5.00
11/28/2005,07:39,1162.00,1162.00,1162.00,1162.00,2,0,2.00
11/28/2005,07:40,1161.75,1161.75,1161.50,1161.75,45,190,235.00
11/28/2005,07:41,1161.75,1161.75,1161.50,1161.75,96,25,121.00
11/28/2005,07:42,1161.75,1161.75,1161.50,1161.50,7,4,11.00
11/28/2005,07:43,1161.75,1161.75,1161.75,1161.75,73,0,73.00
11/28/2005,07:44,1161.75,1161.75,1161.75,1161.75,6,0,6.00
11/28/2005,07:45,1161.75,1161.75,1161.75,1161.75,26,0,26.00
11/28/2005,07:46,1161.75,1161.75,1161.75,1161.75,8,0,8.00
11/28/2005,07:47,1161.75,1161.75,1161.75,1161.75,57,0,57.00
11/28/2005,07:48,1161.75,1161.75,1161.50,1161.75,272,1,273.00
11/28/2005,07:49,1161.75,1161.75,1161.50,1161.50,216,5,221.00
11/28/2005,07:50,1161.75,1161.75,1161.50,1161.75,15,10,25.00
11/28/2005,07:51,1161.75,1161.75,1161.50,1161.50,1,2,3.00
11/28/2005,07:52,1161.50,1161.75,1161.50,1161.75,165,5,170.00
11/28/2005,07:53,1161.75,1162.00,1161.75,1162.00,18,10,28.00
11/28/2005,07:54,1162.00,1162.00,1161.75,1161.75,15,6,21.00
11/28/2005,07:55,1161.75,1162.00,1161.75,1162.00,2,3,5.00
11/28/2005,07:56,1161.75,1161.75,1161.75,1161.75,0,59,59.00
11/28/2005,07:57,1161.75,1161.75,1161.75,1161.75,0,112,112.00
11/28/2005,07:58,1161.75,1161.75,1161.75,1161.75,0,12,12.00
11/28/2005,07:59,1161.75,1162.00,1161.75,1162.00,25,1,26.00
11/28/2005,08:00,1162.00,1162.00,1162.00,1162.00,50,0,50.00
11/28/2005,08:01,1162.00,1162.00,1162.00,1162.00,2,0,2.00
11/28/2005,08:02,1161.75,1162.00,1161.50,1161.50,35,195,230.00
11/28/2005,08:03,1161.75,1161.75,1161.50,1161.75,426,2,428.00
11/28/2005,08:04,1161.75,1162.00,1161.75,1161.75,67,157,224.00
11/28/2005,08:05,1161.75,1161.75,1161.50,1161.75,1,125,126.00
11/28/2005,08:06,1161.50,1161.75,1161.50,1161.75,58,3,61.00
11/28/2005,08:07,1161.50,1161.75,1161.25,1161.50,357,558,915.00
11/28/2005,08:08,1161.50,1161.75,1161.25,1161.50,77,78,155.00
11/28/2005,08:09,1161.75,1161.75,1161.50,1161.50,1,32,33.00
11/28/2005,08:10,1161.75,1161.75,1161.25,1161.25,69,310,379.00
11/28/2005,08:11,1161.50,1161.50,1161.50,1161.50,364,0,364.00
11/28/2005,08:12,1161.50,1161.50,1161.50,1161.50,66,0,66.00
11/28/2005,08:13,1161.50,1161.50,1161.50,1161.50,190,0,190.00
11/28/2005,08:14,1161.50,1161.50,1161.25,1161.50,69,1,70.00
11/28/2005,08:15,1161.50,1161.50,1161.25,1161.50,303,8,311.00
11/28/2005,08:16,1161.50,1161.75,1161.50,1161.50,9,116,125.00
11/28/2005,08:17,1161.50,1161.50,1161.50,1161.50,0,17,17.00
11/28/2005,08:18,1161.50,1161.75,1161.25,1161.75,107,20,127.00
11/28/2005,08:19,1161.50,1161.75,1161.50,1161.50,75,9,84.00
11/28/2005,08:20,1161.75,1161.75,1161.50,1161.50,6,39,45.00
11/28/2005,08:21,1161.50,1161.75,1161.50,1161.75,11,16,27.00
11/28/2005,08:22,1161.50,1161.50,1161.25,1161.25,2,90,92.00
11/28/2005,08:23,1161.25,1161.50,1161.25,1161.50,8,152,160.00
11/28/2005,08:24,1161.50,1161.50,1161.25,1161.50,6,4,10.00
11/28/2005,08:25,1161.50,1161.50,1161.50,1161.50,1,0,1.00
11/28/2005,08:26,1161.50,1161.50,1161.25,1161.25,8,53,61.00
11/28/2005,08:27,1161.25,1161.25,1161.00,1161.25,13,900,913.00
11/28/2005,08:28,1161.00,1161.25,1160.75,1160.75,38,419,457.00
11/28/2005,08:29,1160.75,1160.75,1160.50,1160.75,168,128,296.00
11/28/2005,08:30,1160.50,1160.75,1160.25,1160.75,995,1109,2104.00
11/28/2005,08:31,1160.50,1160.75,1159.50,1159.75,954,3327,4281.00
11/28/2005,08:32,1159.75,1160.00,1159.50,1159.50,2736,407,3143.00
11/28/2005,08:33,1159.50,1160.25,1159.50,1160.25,3697,659,4356.00
11/28/2005,08:34,1160.00,1160.25,1159.75,1160.00,852,1586,2438.00
11/28/2005,08:35,1160.00,1160.00,1158.75,1159.25,1656,3812,5468.00
11/28/2005,08:36,1159.00,1159.25,1158.50,1159.00,2131,2726,4857.00
11/28/2005,08:37,1159.00,1159.00,1156.50,1157.00,3090,8887,11977.00
11/28/2005,08:38,1157.00,1157.50,1157.00,1157.50,2434,1807,4241.00
11/28/2005,08:39,1157.50,1157.75,1157.00,1157.75,1791,828,2619.00
11/28/2005,08:40,1158.00,1158.25,1157.75,1157.75,1888,776,2664.00
11/28/2005,08:41,1157.75,1158.00,1156.75,1156.75,1441,2252,3693.00
11/28/2005,08:42,1156.75,1157.00,1155.25,1155.50,3238,7255,10493.00
11/28/2005,08:43,1155.75,1156.75,1155.50,1156.50,3518,2140,5658.00
11/28/2005,08:44,1156.25,1157.50,1156.25,1157.25,2737,1563,4300.00
11/28/2005,08:45,1157.25,1157.25,1156.25,1156.75,647,1155,1802.00
11/28/2005,08:46,1156.75,1156.75,1155.75,1156.50,1153,3243,4396.00
11/28/2005,08:47,1156.25,1156.50,1155.50,1156.00,2919,2375,5294.00
11/28/2005,08:48,1156.00,1156.25,1155.75,1156.00,696,1547,2243.00
11/28/2005,08:49,1156.00,1156.25,1155.50,1156.00,1971,1874,3845.00
11/28/2005,08:50,1156.00,1156.25,1155.25,1155.75,1429,2615,4044.00
11/28/2005,08:51,1156.00,1156.00,1155.00,1156.00,2122,3070,5192.00
11/28/2005,08:52,1155.75,1156.25,1155.50,1155.50,1154,2012,3166.00
11/28/2005,08:53,1155.50,1156.00,1155.25,1155.50,2186,1080,3266.00
11/28/2005,08:54,1155.50,1156.00,1155.50,1156.00,2097,62,2159.00
11/28/2005,08:55,1156.00,1156.00,1155.50,1155.75,764,492,1256.00
11/28/2005,08:56,1155.75,1156.00,1155.50,1155.50,1005,1198,2203.00
11/28/2005,08:57,1155.50,1155.50,1154.25,1154.50,3190,7362,10552.00
11/28/2005,08:58,1154.50,1155.00,1154.25,1154.75,1792,825,2617.00
11/28/2005,08:59,1154.75,1154.75,1154.00,1154.25,1706,3654,5360.00
11/28/2005,09:00,1154.50,1154.75,1154.25,1154.50,583,161,744.00
11/28/2005,09:01,1154.50,1154.75,1154.00,1154.25,1457,1928,3385.00
11/28/2005,09:02,1154.25,1155.00,1154.25,1154.50,3269,1858,5127.00
11/28/2005,09:03,1154.50,1154.75,1154.25,1154.50,701,300,1001.00
11/28/2005,09:04,1154.75,1155.25,1154.25,1155.25,3310,874,4184.00
11/28/2005,09:05,1155.25,1155.75,1155.25,1155.25,2132,1442,3574.00
11/28/2005,09:06,1155.25,1155.50,1155.00,1155.00,647,854,1501.00
11/28/2005,09:07,1155.00,1155.50,1155.00,1155.00,928,596,1524.00
11/28/2005,09:08,1155.25,1155.50,1155.00,1155.00,452,579,1031.00
11/28/2005,09:09,1155.00,1155.75,1155.00,1155.50,1336,161,1497.00
11/28/2005,09:10,1155.75,1156.00,1155.50,1156.00,1863,721,2584.00
11/28/2005,09:11,1156.00,1156.25,1155.75,1156.00,1641,599,2240.00
11/28/2005,09:12,1155.75,1155.75,1155.25,1155.50,808,2240,3048.00
11/28/2005,09:13,1155.75,1155.75,1155.25,1155.50,566,705,1271.00
11/28/2005,09:14,1155.25,1155.75,1155.00,1155.25,2075,1743,3818.00
11/28/2005,09:15,1155.25,1155.50,1154.75,1155.00,805,2343,3148.00
11/28/2005,09:16,1155.00,1155.00,1154.25,1154.75,2793,4336,7129.00
11/28/2005,09:17,1154.75,1155.00,1154.50,1155.00,979,709,1688.00
11/28/2005,09:18,1154.75,1155.00,1154.50,1154.75,378,1658,2036.00
11/28/2005,09:19,1154.75,1155.00,1154.25,1154.50,625,1250,1875.00
11/28/2005,09:20,1154.50,1154.75,1154.25,1154.75,525,84,609.00
11/28/2005,09:21,1154.75,1154.75,1154.00,1154.50,674,1195,1869.00
11/28/2005,09:22,1154.25,1154.50,1154.25,1154.50,1319,54,1373.00
11/28/2005,09:23,1154.50,1154.75,1154.00,1154.50,1905,1658,3563.00
11/28/2005,09:24,1154.50,1154.50,1154.00,1154.50,977,1382,2359.00
11/28/2005,09:25,1154.25,1154.75,1154.25,1154.25,554,1218,1772.00
11/28/2005,09:26,1154.25,1154.50,1153.75,1154.25,2527,4000,6527.00
11/28/2005,09:27,1154.25,1154.25,1153.75,1154.00,1900,3284,5184.00
11/28/2005,09:28,1154.25,1154.25,1153.50,1153.50,1903,5714,7617.00
11/28/2005,09:29,1153.50,1153.50,1153.00,1153.25,2531,5707,8238.00
11/28/2005,09:30,1153.25,1153.50,1153.00,1153.25,1789,2620,4409.00
11/28/2005,09:31,1153.00,1153.50,1153.00,1153.25,3471,1499,4970.00
11/28/2005,09:32,1153.25,1153.50,1153.00,1153.50,3990,245,4235.00
11/28/2005,09:33,1153.50,1153.50,1153.00,1153.25,2045,1780,3825.00
11/28/2005,09:34,1153.25,1154.00,1153.25,1153.75,2540,2705,5245.00
11/28/2005,09:35,1153.75,1154.25,1153.50,1154.00,3552,124,3676.00
11/28/2005,09:36,1154.25,1154.50,1154.00,1154.50,2489,207,2696.00
11/28/2005,09:37,1154.50,1154.75,1154.00,1154.25,2235,1770,4005.00
11/28/2005,09:38,1154.00,1154.25,1154.00,1154.25,86,430,516.00
11/28/2005,09:39,1154.00,1154.25,1153.75,1154.00,673,1273,1946.00
11/28/2005,09:40,1154.00,1154.25,1153.75,1153.75,964,476,1440.00
11/28/2005,09:41,1153.75,1154.25,1153.75,1154.00,712,112,824.00
11/28/2005,09:42,1154.25,1154.50,1154.00,1154.50,1121,226,1347.00
11/28/2005,09:43,1154.50,1154.75,1154.00,1154.50,1653,848,2501.00
11/28/2005,09:44,1154.50,1154.75,1154.25,1154.50,601,1021,1622.00
11/28/2005,09:45,1154.50,1154.75,1154.25,1154.25,364,223,587.00
11/28/2005,09:46,1154.25,1154.50,1154.25,1154.50,982,421,1403.00
11/28/2005,09:47,1154.50,1155.00,1154.25,1154.75,1735,1473,3208.00
11/28/2005,09:48,1154.50,1155.00,1154.50,1155.00,748,423,1171.00
11/28/2005,09:49,1155.00,1155.50,1154.75,1155.50,4521,759,5280.00
11/28/2005,09:50,1155.50,1155.50,1155.25,1155.25,633,383,1016.00
11/28/2005,09:51,1155.25,1155.50,1155.00,1155.00,276,1538,1814.00
11/28/2005,09:52,1155.00,1155.75,1155.00,1155.75,2468,426,2894.00
11/28/2005,09:53,1155.75,1155.75,1155.25,1155.50,2561,1030,3591.00
11/28/2005,09:54,1155.50,1155.75,1155.25,1155.50,806,1236,2042.00
11/28/2005,09:55,1155.50,1155.50,1155.25,1155.50,342,296,638.00
11/28/2005,09:56,1155.50,1155.50,1155.00,1155.00,302,879,1181.00
11/28/2005,09:57,1155.00,1155.25,1154.75,1154.75,200,1195,1395.00
11/28/2005,09:58,1154.75,1155.00,1154.75,1154.75,162,1124,1286.00
11/28/2005,09:59,1154.75,1155.25,1154.75,1155.00,772,500,1272.00
11/28/2005,10:00,1155.00,1155.00,1154.25,1154.50,204,2211,2415.00
11/28/2005,10:01,1154.25,1154.50,1154.00,1154.50,413,1636,2049.00
11/28/2005,10:02,1154.25,1154.75,1154.25,1154.75,761,86,847.00
11/28/2005,10:03,1154.75,1155.25,1154.75,1154.75,1637,467,2104.00
11/28/2005,10:04,1154.75,1155.00,1154.50,1154.75,9,396,405.00
11/28/2005,10:05,1154.75,1154.75,1154.25,1154.50,103,606,709.00
11/28/2005,10:06,1154.25,1154.75,1154.25,1154.75,807,733,1540.00
11/28/2005,10:07,1154.75,1155.00,1154.50,1154.75,832,370,1202.00
11/28/2005,10:08,1155.00,1155.00,1154.50,1154.50,382,557,939.00
11/28/2005,10:09,1154.75,1154.75,1154.50,1154.50,4,557,561.00
11/28/2005,10:10,1154.50,1154.75,1154.25,1154.75,244,77,321.00
11/28/2005,10:11,1154.75,1154.75,1154.25,1154.50,85,928,1013.00
11/28/2005,10:12,1154.25,1154.50,1154.25,1154.25,115,164,279.00
11/28/2005,10:13,1154.25,1154.25,1154.00,1154.25,391,805,1196.00
11/28/2005,10:14,1154.00,1154.50,1153.75,1154.25,810,738,1548.00
11/28/2005,10:15,1154.25,1155.25,1154.25,1155.00,2309,1327,3636.00
11/28/2005,10:16,1155.00,1155.00,1154.50,1155.00,206,405,611.00
11/28/2005,10:17,1155.00,1155.00,1154.75,1155.00,655,168,823.00
11/28/2005,10:18,1155.00,1155.75,1155.00,1155.50,2676,1138,3814.00
11/28/2005,10:19,1155.50,1155.50,1155.00,1155.50,667,1882,2549.00
11/28/2005,10:20,1155.25,1155.50,1155.25,1155.50,197,189,386.00
11/28/2005,10:21,1155.50,1155.50,1155.00,1155.00,103,1232,1335.00
11/28/2005,10:22,1155.00,1155.25,1155.00,1155.25,153,461,614.00
11/28/2005,10:23,1155.00,1155.00,1154.75,1154.75,124,982,1106.00
11/28/2005,10:24,1154.75,1154.75,1154.50,1154.50,80,304,384.00
11/28/2005,10:25,1154.75,1154.75,1154.50,1154.75,464,262,726.00
11/28/2005,10:26,1154.75,1155.00,1154.25,1155.00,1208,745,1953.00
11/28/2005,10:27,1154.75,1155.00,1154.50,1154.50,283,590,873.00
11/28/2005,10:28,1154.50,1154.75,1154.00,1154.00,99,1361,1460.00
11/28/2005,10:29,1154.00,1154.50,1154.00,1154.25,780,118,898.00
11/28/2005,10:30,1154.25,1154.75,1154.25,1154.75,514,43,557.00
11/28/2005,10:31,1154.50,1155.00,1154.50,1154.75,1186,190,1376.00
11/28/2005,10:32,1154.75,1155.00,1154.50,1154.50,141,262,403.00
11/28/2005,10:33,1154.75,1154.75,1154.50,1154.50,82,54,136.00
11/28/2005,10:34,1154.75,1155.00,1154.50,1155.00,670,231,901.00
11/28/2005,10:35,1154.75,1155.00,1154.75,1155.00,768,37,805.00
11/28/2005,10:36,1154.75,1155.25,1154.75,1155.00,616,100,716.00
11/28/2005,10:37,1155.00,1155.00,1154.75,1155.00,145,50,195.00
11/28/2005,10:38,1155.00,1155.00,1154.50,1154.50,112,407,519.00
11/28/2005,10:39,1154.50,1154.75,1154.50,1154.50,50,29,79.00
11/28/2005,10:40,1154.75,1154.75,1154.25,1154.50,491,911,1402.00
11/28/2005,10:41,1154.75,1155.00,1154.25,1154.25,514,475,989.00
11/28/2005,10:42,1154.25,1154.75,1154.25,1154.50,330,17,347.00
11/28/2005,10:43,1154.50,1154.50,1154.25,1154.25,38,375,413.00
11/28/2005,10:44,1154.50,1154.75,1154.25,1154.50,1057,60,1117.00
11/28/2005,10:45,1154.50,1154.75,1154.50,1154.50,47,11,58.00
11/28/2005,10:46,1154.75,1155.00,1154.50,1154.75,562,139,701.00
11/28/2005,10:47,1154.50,1155.00,1154.50,1155.00,219,58,277.00
11/28/2005,10:48,1154.75,1155.50,1154.75,1155.50,1340,29,1369.00
11/28/2005,10:49,1155.50,1155.50,1154.75,1155.25,1017,886,1903.00
11/28/2005,10:50,1155.50,1155.75,1155.25,1155.50,1178,880,2058.00
11/28/2005,10:51,1155.50,1156.00,1155.50,1155.75,1919,1786,3705.00
11/28/2005,10:52,1155.75,1156.00,1155.50,1155.75,921,648,1569.00
11/28/2005,10:53,1155.50,1156.00,1155.50,1156.00,1420,53,1473.00
11/28/2005,10:54,1156.00,1156.25,1155.50,1155.75,1376,1636,3012.00
11/28/2005,10:55,1155.75,1156.00,1155.50,1155.50,780,332,1112.00
11/28/2005,10:56,1155.50,1155.75,1155.25,1155.25,452,1302,1754.00
11/28/2005,10:57,1155.50,1155.75,1155.25,1155.75,532,22,554.00
11/28/2005,10:58,1155.75,1155.75,1155.25,1155.25,16,509,525.00
11/28/2005,10:59,1155.50,1155.50,1155.25,1155.25,536,24,560.00
11/28/2005,11:00,1155.25,1155.50,1154.75,1155.00,665,2048,2713.00
11/28/2005,11:01,1155.00,1155.25,1154.75,1155.25,859,1104,1963.00
11/28/2005,11:02,1155.25,1155.50,1155.00,1155.25,507,232,739.00
11/28/2005,11:03,1155.25,1155.25,1155.00,1155.25,96,508,604.00
11/28/2005,11:04,1155.00,1155.25,1154.50,1154.50,128,1159,1287.00
11/28/2005,11:05,1154.50,1155.00,1154.50,1154.50,647,517,1164.00
11/28/2005,11:06,1154.50,1155.00,1154.50,1155.00,545,40,585.00
11/28/2005,11:07,1155.00,1155.00,1154.25,1154.50,448,852,1300.00
11/28/2005,11:08,1154.25,1154.50,1154.25,1154.50,848,154,1002.00
11/28/2005,11:09,1154.75,1154.75,1154.50,1154.75,35,944,979.00
11/28/2005,11:10,1154.50,1154.75,1154.50,1154.75,662,6,668.00
11/28/2005,11:11,1154.50,1154.75,1154.50,1154.75,220,81,301.00
11/28/2005,11:12,1154.50,1154.75,1154.50,1154.75,552,13,565.00
11/28/2005,11:13,1154.75,1155.00,1154.75,1155.00,832,6,838.00
11/28/2005,11:14,1155.00,1155.00,1155.00,1155.00,87,0,87.00
11/28/2005,11:15,1155.00,1155.25,1154.75,1155.00,337,169,506.00
11/28/2005,11:16,1154.75,1155.25,1154.75,1155.00,321,100,421.00
11/28/2005,11:17,1155.00,1155.25,1154.75,1155.00,361,154,515.00
11/28/2005,11:18,1155.00,1155.00,1154.75,1155.00,36,2,38.00
11/28/2005,11:19,1154.75,1155.00,1154.50,1154.50,48,654,702.00
11/28/2005,11:20,1154.50,1154.50,1153.75,1154.00,564,2661,3225.00
11/28/2005,11:21,1154.00,1154.50,1154.00,1154.50,611,338,949.00
11/28/2005,11:22,1154.50,1154.50,1154.00,1154.00,113,243,356.00
11/28/2005,11:23,1154.25,1154.25,1154.00,1154.25,96,95,191.00
11/28/2005,11:24,1154.00,1154.25,1153.75,1154.00,354,301,655.00
11/28/2005,11:25,1154.00,1154.25,1153.25,1153.50,585,4374,4959.00
11/28/2005,11:26,1153.25,1153.75,1153.25,1153.75,699,432,1131.00
11/28/2005,11:27,1153.75,1153.75,1153.50,1153.50,37,794,831.00
11/28/2005,11:28,1153.50,1153.50,1153.25,1153.50,468,550,1018.00
11/28/2005,11:29,1153.50,1153.75,1153.50,1153.75,304,25,329.00
11/28/2005,11:30,1153.75,1154.25,1153.75,1154.00,1956,1040,2996.00
11/28/2005,11:31,1154.25,1154.25,1153.75,1154.00,554,449,1003.00
11/28/2005,11:32,1154.25,1154.50,1154.00,1154.25,728,418,1146.00
11/28/2005,11:33,1154.25,1154.75,1154.25,1154.25,921,758,1679.00
11/28/2005,11:34,1154.25,1154.50,1154.00,1154.25,33,141,174.00
11/28/2005,11:35,1154.25,1154.25,1154.00,1154.00,284,823,1107.00
11/28/2005,11:36,1154.00,1154.00,1153.50,1153.75,553,1245,1798.00
11/28/2005,11:37,1153.75,1154.25,1153.75,1154.00,536,212,748.00
11/28/2005,11:38,1154.00,1154.25,1153.75,1154.00,42,338,380.00
11/28/2005,11:39,1154.00,1154.25,1154.00,1154.00,159,273,432.00
11/28/2005,11:40,1154.00,1154.25,1153.75,1154.00,66,264,330.00
11/28/2005,11:41,1154.00,1154.75,1153.75,1154.50,1532,146,1678.00
11/28/2005,11:42,1154.25,1154.50,1154.25,1154.25,50,3,53.00
11/28/2005,11:43,1154.50,1154.50,1154.25,1154.25,46,35,81.00
11/28/2005,11:44,1154.50,1154.50,1154.00,1154.25,27,478,505.00
11/28/2005,11:45,1154.00,1154.25,1153.75,1154.00,35,339,374.00
11/28/2005,11:46,1154.00,1154.00,1153.25,1153.50,360,2005,2365.00
11/28/2005,11:47,1153.50,1153.75,1153.00,1153.00,1183,2076,3259.00
11/28/2005,11:48,1153.00,1153.25,1152.75,1153.00,698,2119,2817.00
11/28/2005,11:49,1152.75,1153.00,1152.50,1152.75,1514,2759,4273.00
11/28/2005,11:50,1152.50,1152.75,1152.25,1152.50,488,3072,3560.00
11/28/2005,11:51,1152.50,1152.75,1152.00,1152.50,303,2072,2375.00
11/28/2005,11:52,1152.25,1152.75,1152.25,1152.25,288,574,862.00
11/28/2005,11:53,1152.50,1152.50,1152.00,1152.00,294,564,858.00
11/28/2005,11:54,1152.00,1152.25,1151.75,1152.00,813,2956,3769.00
11/28/2005,11:55,1152.00,1152.00,1151.50,1152.00,728,1160,1888.00
11/28/2005,11:56,1151.75,1152.00,1151.50,1151.50,182,1855,2037.00
11/28/2005,11:57,1151.75,1152.75,1151.50,1152.75,3249,591,3840.00
11/28/2005,11:58,1152.75,1152.75,1152.00,1152.50,195,1030,1225.00
11/28/2005,11:59,1152.50,1152.50,1151.75,1152.00,568,1102,1670.00
11/28/2005,12:00,1152.25,1152.50,1151.75,1151.75,216,542,758.00
11/28/2005,12:01,1152.00,1152.25,1151.75,1152.25,579,460,1039.00
11/28/2005,12:02,1152.00,1152.25,1151.50,1151.50,942,1034,1976.00
11/28/2005,12:03,1151.50,1152.00,1151.50,1151.50,1280,813,2093.00
11/28/2005,12:04,1151.75,1152.00,1151.50,1151.75,313,310,623.00
11/28/2005,12:05,1151.75,1152.50,1151.75,1152.25,2074,779,2853.00
11/28/2005,12:06,1152.50,1152.50,1152.00,1152.25,637,452,1089.00
11/28/2005,12:07,1152.25,1152.50,1151.75,1152.50,1493,45,1538.00
11/28/2005,12:08,1152.50,1152.50,1152.25,1152.50,36,42,78.00
11/28/2005,12:09,1152.25,1152.50,1152.00,1152.25,130,532,662.00
11/28/2005,12:10,1152.25,1152.25,1152.00,1152.25,3,108,111.00
11/28/2005,12:11,1152.25,1152.25,1151.25,1152.00,1251,1869,3120.00
11/28/2005,12:12,1151.75,1152.25,1151.75,1151.75,642,264,906.00
11/28/2005,12:13,1151.75,1151.75,1151.25,1151.25,70,1384,1454.00
11/28/2005,12:14,1151.50,1152.00,1151.25,1152.00,980,380,1360.00
11/28/2005,12:15,1151.75,1152.00,1151.75,1152.00,55,748,803.00
11/28/2005,12:16,1152.00,1152.00,1151.75,1151.75,15,503,518.00
11/28/2005,12:17,1151.75,1151.75,1151.25,1151.50,803,484,1287.00
11/28/2005,12:18,1151.75,1151.75,1151.50,1151.75,185,12,197.00
11/28/2005,12:19,1151.75,1152.00,1151.50,1152.00,509,460,969.00
11/28/2005,12:20,1152.00,1152.25,1151.75,1152.00,1443,399,1842.00
11/28/2005,12:21,1152.00,1152.75,1152.00,1152.50,1897,784,2681.00
11/28/2005,12:22,1152.50,1152.50,1152.25,1152.25,886,24,910.00
11/28/2005,12:23,1152.50,1152.75,1152.25,1152.25,496,441,937.00
11/28/2005,12:24,1152.50,1152.50,1152.25,1152.50,642,12,654.00
11/28/2005,12:25,1152.50,1152.50,1152.00,1152.00,111,452,563.00
11/28/2005,12:26,1152.00,1152.25,1152.00,1152.00,40,216,256.00
11/28/2005,12:27,1152.25,1152.50,1152.00,1152.50,1948,95,2043.00
11/28/2005,12:28,1152.75,1152.75,1152.25,1152.25,372,1048,1420.00
11/28/2005,12:29,1152.25,1152.50,1152.25,1152.50,25,10,35.00
11/28/2005,12:30,1152.50,1153.00,1152.25,1152.75,1702,339,2041.00
11/28/2005,12:31,1152.75,1152.75,1152.25,1152.50,103,585,688.00
11/28/2005,12:32,1152.50,1152.50,1152.25,1152.50,62,74,136.00
11/28/2005,12:33,1152.50,1152.75,1152.25,1152.50,722,203,925.00
11/28/2005,12:34,1152.50,1152.50,1152.25,1152.50,23,243,266.00
11/28/2005,12:35,1152.25,1152.50,1152.25,1152.50,48,18,66.00
11/28/2005,12:36,1152.50,1152.50,1152.00,1152.25,871,890,1761.00
11/28/2005,12:37,1152.25,1152.50,1152.00,1152.25,589,358,947.00
11/28/2005,12:38,1152.25,1152.25,1151.50,1151.75,316,2773,3089.00
11/28/2005,12:39,1151.75,1151.75,1151.25,1151.75,488,1481,1969.00
11/28/2005,12:40,1151.50,1152.00,1151.50,1151.75,308,91,399.00
11/28/2005,12:41,1151.75,1152.00,1151.75,1151.75,104,139,243.00
11/28/2005,12:42,1152.00,1152.25,1151.75,1152.00,377,44,421.00
11/28/2005,12:43,1152.00,1152.25,1151.25,1151.75,829,2019,2848.00
11/28/2005,12:44,1151.75,1152.25,1151.75,1152.25,1278,495,1773.00
11/28/2005,12:45,1152.00,1152.25,1151.75,1151.75,3,149,152.00
11/28/2005,12:46,1152.00,1152.00,1151.50,1151.75,298,450,748.00
11/28/2005,12:47,1151.75,1152.00,1151.75,1151.75,332,238,570.00
11/28/2005,12:48,1151.75,1152.00,1151.50,1152.00,278,61,339.00
11/28/2005,12:49,1151.75,1151.75,1151.25,1151.50,470,1369,1839.00
11/28/2005,12:50,1151.50,1151.75,1151.50,1151.75,317,36,353.00
11/28/2005,12:51,1151.75,1152.00,1151.50,1151.75,946,476,1422.00
11/28/2005,12:52,1151.75,1152.00,1151.75,1151.75,109,124,233.00
11/28/2005,12:53,1151.75,1152.00,1151.50,1151.75,396,416,812.00
11/28/2005,12:54,1151.75,1152.00,1151.75,1151.75,25,60,85.00
11/28/2005,12:55,1151.75,1152.00,1151.75,1151.75,25,18,43.00
11/28/2005,12:56,1152.00,1152.50,1152.00,1152.25,1508,468,1976.00
11/28/2005,12:57,1152.25,1152.25,1152.00,1152.25,856,23,879.00
11/28/2005,12:58,1152.25,1152.25,1152.00,1152.00,76,11,87.00
11/28/2005,12:59,1152.00,1152.25,1151.75,1152.25,680,582,1262.00
11/28/2005,13:00,1152.25,1152.25,1151.50,1151.75,77,1099,1176.00
11/28/2005,13:01,1151.50,1151.75,1151.00,1151.25,674,2986,3660.00
11/28/2005,13:02,1151.25,1151.75,1151.25,1151.50,348,1091,1439.00
11/28/2005,13:03,1151.50,1151.50,1151.25,1151.50,30,295,325.00
11/28/2005,13:04,1151.25,1151.50,1151.25,1151.25,32,108,140.00
11/28/2005,13:05,1151.50,1151.75,1151.25,1151.50,1444,72,1516.00
11/28/2005,13:06,1151.75,1151.75,1151.50,1151.50,22,569,591.00
11/28/2005,13:07,1151.75,1151.75,1151.50,1151.50,7,404,411.00
11/28/2005,13:08,1151.50,1151.75,1151.25,1151.50,707,312,1019.00
11/28/2005,13:09,1151.50,1151.75,1151.50,1151.50,166,698,864.00
11/28/2005,13:10,1151.75,1152.50,1151.50,1152.25,2636,221,2857.00
11/28/2005,13:11,1152.00,1152.25,1151.75,1151.75,475,1081,1556.00
11/28/2005,13:12,1151.75,1152.25,1151.75,1152.00,569,420,989.00
11/28/2005,13:13,1152.00,1152.25,1152.00,1152.25,232,465,697.00
11/28/2005,13:14,1152.25,1152.25,1152.00,1152.00,247,490,737.00
11/28/2005,13:15,1152.00,1152.00,1151.75,1151.75,42,87,129.00
11/28/2005,13:16,1152.00,1152.00,1151.75,1152.00,37,49,86.00
11/28/2005,13:17,1152.00,1152.00,1151.00,1151.25,113,1976,2089.00
11/28/2005,13:18,1151.00,1151.25,1150.75,1151.25,2663,2531,5194.00
11/28/2005,13:19,1151.00,1151.25,1150.75,1151.25,482,606,1088.00
11/28/2005,13:20,1151.00,1151.25,1150.50,1150.75,245,1698,1943.00
11/28/2005,13:21,1150.50,1151.25,1150.25,1151.00,2764,3342,6106.00
11/28/2005,13:22,1151.00,1151.25,1150.75,1151.00,1477,400,1877.00
11/28/2005,13:23,1151.25,1151.25,1150.75,1151.25,116,271,387.00
11/28/2005,13:24,1151.25,1151.25,1150.75,1151.00,196,1083,1279.00
11/28/2005,13:25,1151.00,1151.25,1151.00,1151.00,23,89,112.00
11/28/2005,13:26,1151.00,1151.75,1151.00,1151.75,2472,156,2628.00
11/28/2005,13:27,1151.50,1152.25,1151.50,1152.00,3361,576,3937.00
11/28/2005,13:28,1152.00,1152.25,1151.75,1152.25,1088,159,1247.00
11/28/2005,13:29,1152.25,1152.50,1152.00,1152.25,830,195,1025.00
11/28/2005,13:30,1152.50,1152.50,1151.75,1151.75,106,1350,1456.00
11/28/2005,13:31,1151.75,1152.00,1151.50,1151.75,384,642,1026.00
11/28/2005,13:32,1151.50,1151.75,1151.50,1151.50,37,92,129.00
11/28/2005,13:33,1151.50,1152.00,1151.25,1152.00,1055,869,1924.00
11/28/2005,13:34,1152.00,1152.00,1151.75,1152.00,89,138,227.00
11/28/2005,13:35,1151.75,1151.75,1151.25,1151.50,432,806,1238.00
11/28/2005,13:36,1151.50,1151.75,1151.00,1151.25,683,1447,2130.00
11/28/2005,13:37,1151.25,1151.50,1151.00,1151.00,43,360,403.00
11/28/2005,13:38,1151.00,1151.25,1151.00,1151.00,50,79,129.00
11/28/2005,13:39,1151.00,1151.00,1150.75,1150.75,109,916,1025.00
11/28/2005,13:40,1150.75,1151.00,1150.50,1151.00,634,1414,2048.00
11/28/2005,13:41,1150.75,1151.00,1150.50,1150.75,257,370,627.00
11/28/2005,13:42,1150.75,1151.25,1150.75,1151.00,549,401,950.00
11/28/2005,13:43,1151.00,1151.75,1151.00,1151.75,1969,579,2548.00
11/28/2005,13:44,1151.75,1152.00,1151.25,1152.00,1970,537,2507.00
11/28/2005,13:45,1152.00,1152.25,1151.75,1152.00,1731,550,2281.00
11/28/2005,13:46,1152.00,1152.00,1151.75,1152.00,231,57,288.00
11/28/2005,13:47,1152.00,1152.00,1151.50,1151.75,640,695,1335.00
11/28/2005,13:48,1151.75,1152.00,1151.50,1151.50,351,476,827.00
11/28/2005,13:49,1151.75,1151.75,1151.50,1151.75,153,7,160.00
11/28/2005,13:50,1151.50,1151.75,1151.50,1151.75,670,14,684.00
11/28/2005,13:51,1151.75,1152.25,1151.75,1151.75,1365,661,2026.00
11/28/2005,13:52,1151.75,1152.00,1151.75,1152.00,83,137,220.00
11/28/2005,13:53,1151.75,1152.00,1151.75,1151.75,125,32,157.00
11/28/2005,13:54,1152.00,1152.00,1151.75,1152.00,67,42,109.00
11/28/2005,13:55,1152.00,1152.00,1151.75,1152.00,69,89,158.00
11/28/2005,13:56,1152.00,1152.25,1152.00,1152.25,652,67,719.00
11/28/2005,13:57,1152.25,1152.25,1152.00,1152.00,62,92,154.00
11/28/2005,13:58,1152.00,1152.00,1151.75,1151.75,36,2107,2143.00
11/28/2005,13:59,1151.75,1151.75,1151.25,1151.25,20,956,976.00
11/28/2005,14:00,1151.25,1151.75,1151.25,1151.25,471,315,786.00
11/28/2005,14:01,1151.50,1151.50,1151.00,1151.25,129,1036,1165.00
11/28/2005,14:02,1151.25,1151.75,1151.25,1151.75,1056,421,1477.00
11/28/2005,14:03,1151.75,1151.75,1151.25,1151.75,517,961,1478.00
11/28/2005,14:04,1151.75,1151.75,1151.50,1151.50,948,146,1094.00
11/28/2005,14:05,1151.50,1151.50,1151.25,1151.25,26,1086,1112.00
11/28/2005,14:06,1151.25,1151.25,1150.75,1151.25,309,1171,1480.00
11/28/2005,14:07,1151.00,1151.25,1150.75,1150.75,209,842,1051.00
11/28/2005,14:08,1151.00,1151.00,1150.75,1151.00,44,65,109.00
11/28/2005,14:09,1150.75,1151.25,1150.75,1151.00,1162,94,1256.00
11/28/2005,14:10,1151.25,1151.50,1151.00,1151.50,821,222,1043.00
11/28/2005,14:11,1151.25,1151.50,1150.50,1150.75,377,1291,1668.00
11/28/2005,14:12,1150.75,1151.00,1150.50,1150.75,420,1892,2312.00
11/28/2005,14:13,1150.75,1151.00,1150.50,1150.75,467,301,768.00
11/28/2005,14:14,1150.75,1151.00,1150.75,1150.75,449,379,828.00
11/28/2005,14:15,1151.00,1151.00,1150.25,1150.25,26,2495,2521.00
11/28/2005,14:16,1150.25,1150.50,1149.75,1150.25,2254,6241,8495.00
11/28/2005,14:17,1150.25,1150.25,1149.75,1149.75,415,1560,1975.00
11/28/2005,14:18,1149.75,1150.00,1149.50,1150.00,1078,1976,3054.00
11/28/2005,14:19,1150.00,1150.00,1149.75,1149.75,167,2149,2316.00
11/28/2005,14:20,1149.50,1149.75,1149.00,1149.00,1234,3623,4857.00
11/28/2005,14:21,1149.00,1149.25,1148.50,1149.00,1826,3085,4911.00
11/28/2005,14:22,1149.00,1149.25,1148.75,1149.00,1116,636,1752.00
11/28/2005,14:23,1148.75,1149.00,1148.50,1148.50,1023,1831,2854.00
11/28/2005,14:24,1148.75,1149.50,1148.50,1149.25,3501,507,4008.00
11/28/2005,14:25,1149.25,1149.25,1148.75,1149.00,774,511,1285.00
11/28/2005,14:26,1149.00,1149.50,1149.00,1149.25,1027,220,1247.00
11/28/2005,14:27,1149.25,1149.50,1149.00,1149.25,398,324,722.00
11/28/2005,14:28,1149.25,1149.25,1149.00,1149.00,149,130,279.00
11/28/2005,14:29,1149.00,1149.50,1149.00,1149.00,581,647,1228.00
11/28/2005,14:30,1149.00,1149.50,1149.00,1149.50,1382,145,1527.00
11/28/2005,14:31,1149.50,1149.75,1149.25,1149.50,730,1924,2654.00
11/28/2005,14:32,1149.50,1149.75,1149.25,1149.75,819,10,829.00
11/28/2005,14:33,1149.75,1150.00,1149.50,1149.75,1044,434,1478.00
11/28/2005,14:34,1149.75,1150.25,1149.75,1150.25,2654,1585,4239.00
11/28/2005,14:35,1150.00,1150.25,1149.75,1150.25,452,294,746.00
11/28/2005,14:36,1150.25,1150.75,1150.25,1150.25,3565,777,4342.00
11/28/2005,14:37,1150.25,1150.50,1149.75,1150.00,385,756,1141.00
11/28/2005,14:38,1149.75,1150.00,1149.75,1149.75,890,49,939.00
11/28/2005,14:39,1150.00,1150.00,1149.50,1149.50,89,669,758.00
11/28/2005,14:40,1149.75,1149.75,1149.50,1149.75,351,1015,1366.00
11/28/2005,14:41,1149.50,1149.50,1149.00,1149.25,1794,1952,3746.00
11/28/2005,14:42,1149.25,1149.50,1149.25,1149.25,266,309,575.00
11/28/2005,14:43,1149.25,1149.50,1149.00,1149.50,889,656,1545.00
11/28/2005,14:44,1149.50,1149.75,1149.50,1149.75,1115,166,1281.00
11/28/2005,14:45,1149.75,1149.75,1149.25,1149.75,346,783,1129.00
11/28/2005,14:46,1149.75,1150.00,1149.50,1149.75,1360,73,1433.00
11/28/2005,14:47,1149.75,1150.00,1149.00,1149.25,996,2286,3282.00
11/28/2005,14:48,1149.25,1149.50,1149.00,1149.50,1109,589,1698.00
11/28/2005,14:49,1149.25,1149.50,1149.25,1149.25,71,558,629.00
11/28/2005,14:50,1149.00,1149.25,1149.00,1149.25,853,456,1309.00
11/28/2005,14:51,1149.25,1149.50,1148.75,1149.25,1732,828,2560.00
11/28/2005,14:52,1149.25,1149.25,1149.00,1149.25,229,109,338.00
11/28/2005,14:53,1149.00,1149.25,1148.50,1148.50,754,2145,2899.00
11/28/2005,14:54,1148.50,1149.00,1148.50,1148.75,473,958,1431.00
11/28/2005,14:55,1148.75,1149.00,1148.50,1148.75,1185,1946,3131.00
11/28/2005,14:56,1148.75,1149.25,1148.75,1149.00,1508,1362,2870.00
11/28/2005,14:57,1149.00,1149.25,1148.75,1148.75,1126,913,2039.00
11/28/2005,14:58,1148.75,1149.00,1148.50,1148.75,1472,1582,3054.00
11/28/2005,14:59,1148.75,1149.25,1148.75,1149.25,1652,313,1965.00
11/28/2005,15:00,1149.00,1149.75,1149.00,1149.50,4984,1399,6383.00
11/28/2005,15:01,1149.50,1150.50,1149.25,1150.25,7006,3386,10392.00
11/28/2005,15:02,1150.25,1150.50,1149.50,1150.00,2237,2750,4987.00
11/28/2005,15:03,1149.75,1150.25,1149.75,1150.00,1546,2134,3680.00
11/28/2005,15:04,1150.00,1150.25,1149.75,1149.75,784,2102,2886.00
11/28/2005,15:05,1150.00,1150.00,1149.50,1149.50,30,1309,1339.00
11/28/2005,15:06,1149.75,1149.75,1149.50,1149.75,913,171,1084.00
11/28/2005,15:07,1149.75,1150.00,1149.50,1150.00,1723,244,1967.00
11/28/2005,15:08,1150.00,1150.00,1149.75,1149.75,401,682,1083.00
11/28/2005,15:09,1150.00,1150.00,1149.75,1149.75,260,690,950.00
11/28/2005,15:10,1150.00,1150.25,1149.75,1149.75,1296,982,2278.00
11/28/2005,15:11,1149.75,1150.25,1149.75,1149.75,1663,1780,3443.00
11/28/2005,15:12,1150.00,1150.25,1149.75,1150.25,702,709,1411.00
11/28/2005,15:13,1150.00,1150.50,1150.00,1150.50,1557,1173,2730.00
11/28/2005,15:14,1150.50,1150.75,1150.25,1150.75,2730,1237,3967.00
11/28/2005,15:15,1150.50,1151.00,1150.50,1150.75,3269,1746,5015.00
11/28/2005,15:16,1150.50,1150.75,1150.50,1150.75,8,258,266.00
11/28/2005,15:31,1150.50,1150.75,1150.00,1150.25,146,543,689.00
11/28/2005,15:32,1150.25,1150.50,1150.25,1150.50,21,5,26.00
11/28/2005,15:33,1150.50,1150.50,1150.50,1150.50,167,0,167.00
11/28/2005,15:34,1150.50,1150.50,1150.50,1150.50,97,0,97.00
11/28/2005,15:35,1150.50,1150.50,1150.50,1150.50,27,0,27.00
11/28/2005,15:36,1150.50,1150.50,1150.50,1150.50,65,0,65.00
11/28/2005,15:37,1150.50,1150.50,1150.50,1150.50,58,0,58.00
11/28/2005,15:38,1150.50,1150.50,1150.25,1150.50,5,1,6.00
11/28/2005,15:39,1150.25,1150.50,1150.25,1150.50,1,30,31.00
11/28/2005,15:40,1150.50,1150.50,1150.50,1150.50,25,0,25.00
11/28/2005,15:41,1150.50,1150.50,1150.50,1150.50,50,0,50.00
11/28/2005,15:42,1150.50,1150.50,1150.50,1150.50,2,0,2.00
11/28/2005,15:44,1150.50,1150.50,1150.50,1150.50,5,0,5.00
11/28/2005,15:45,1150.25,1150.75,1150.25,1150.50,150,56,206.00
11/28/2005,15:46,1150.50,1150.75,1150.50,1150.75,1,11,12.00
11/28/2005,15:47,1150.75,1150.75,1150.75,1150.75,1,0,1.00
11/28/2005,15:48,1150.50,1150.75,1150.50,1150.75,1,1,2.00
11/28/2005,15:49,1150.50,1150.50,1150.50,1150.50,0,1,1.00
11/28/2005,15:51,1150.75,1151.00,1150.75,1150.75,275,151,426.00
11/28/2005,15:52,1150.75,1150.75,1150.75,1150.75,0,19,19.00
11/28/2005,15:53,1150.75,1151.00,1150.50,1150.50,3,251,254.00
11/28/2005,15:54,1150.50,1150.50,1150.50,1150.50,0,1,1.00
11/28/2005,15:55,1150.50,1150.50,1150.50,1150.50,0,100,100.00
11/28/2005,15:56,1150.50,1150.50,1150.50,1150.50,0,30,30.00
11/28/2005,15:57,1150.50,1150.75,1150.50,1150.75,50,26,76.00
11/28/2005,15:58,1150.50,1150.50,1150.50,1150.50,0,101,101.00
11/28/2005,16:00,1150.50,1150.75,1150.50,1150.75,18,79,97.00
11/28/2005,17:01,1150.75,1150.75,1150.50,1150.50,0,31,31.00
11/28/2005,17:02,1150.75,1150.75,1150.75,1150.75,14,0,14.00
11/28/2005,17:04,1150.75,1150.75,1150.75,1150.75,1,0,1.00
11/28/2005,17:05,1150.75,1150.75,1150.75,1150.75,1,0,1.00
11/28/2005,17:06,1150.75,1150.75,1150.75,1150.75,1,0,1.00
11/28/2005,17:09,1150.50,1150.75,1150.50,1150.75,2,2,4.00
11/28/2005,17:10,1150.75,1150.75,1150.75,1150.75,1,0,1.00
11/28/2005,17:11,1150.50,1150.75,1150.50,1150.75,1,1,2.00
11/28/2005,17:13,1150.50,1150.75,1150.50,1150.75,3,200,203.00
11/28/2005,17:14,1150.50,1150.50,1150.00,1150.25,1,264,265.00
11/28/2005,17:15,1150.25,1150.25,1150.25,1150.25,32,0,32.00
11/28/2005,17:16,1150.25,1150.25,1150.25,1150.25,1,0,1.00
11/28/2005,17:18,1150.25,1150.25,1150.00,1150.00,5,8,13.00
11/28/2005,17:19,1150.25,1150.25,1150.25,1150.25,1,0,1.00
11/28/2005,17:20,1150.25,1150.25,1150.25,1150.25,1,0,1.00
11/28/2005,17:21,1150.00,1150.25,1150.00,1150.25,2,8,10.00
11/28/2005,17:22,1150.25,1150.25,1150.25,1150.25,9,0,9.00
11/28/2005,17:23,1150.25,1150.25,1150.25,1150.25,2,0,2.00
11/28/2005,17:24,1150.25,1150.25,1150.25,1150.25,6,0,6.00
11/28/2005,17:25,1150.25,1150.25,1150.25,1150.25,14,0,14.00
11/28/2005,17:26,1150.25,1150.25,1150.25,1150.25,3,0,3.00
11/28/2005,17:27,1150.25,1150.25,1150.25,1150.25,17,0,17.00
11/28/2005,17:29,1150.25,1150.25,1150.25,1150.25,145,0,145.00
11/28/2005,17:30,1150.50,1150.50,1150.50,1150.50,3,0,3.00
11/28/2005,17:31,1150.50,1150.50,1150.50,1150.50,1,0,1.00
11/28/2005,17:32,1150.50,1150.50,1150.50,1150.50,2,0,2.00
11/28/2005,17:34,1150.50,1150.50,1150.50,1150.50,2,0,2.00
11/28/2005,17:35,1150.25,1150.25,1150.25,1150.25,0,1,1.00
11/28/2005,17:39,1150.50,1150.75,1150.50,1150.75,87,3,90.00
11/28/2005,17:43,1150.75,1150.75,1150.75,1150.75,1,0,1.00
11/28/2005,17:44,1150.75,1150.75,1150.75,1150.75,6,0,6.00
11/28/2005,17:46,1150.75,1151.00,1150.75,1151.00,14,5,19.00
11/28/2005,17:47,1150.75,1151.00,1150.75,1151.00,1,2,3.00
11/28/2005,17:51,1151.00,1151.00,1150.75,1150.75,2,3,5.00
11/28/2005,17:52,1151.00,1151.00,1150.75,1150.75,3,20,23.00
11/28/2005,17:53,1151.00,1151.00,1150.75,1151.00,2,52,54.00
11/28/2005,17:54,1150.75,1151.00,1150.75,1151.00,1,20,21.00
11/28/2005,17:55,1150.75,1150.75,1150.75,1150.75,0,1,1.00
11/28/2005,17:56,1151.00,1151.00,1151.00,1151.00,1,0,1.00
11/28/2005,17:57,1150.75,1151.00,1150.75,1150.75,1,3,4.00
11/28/2005,17:58,1150.75,1150.75,1150.75,1150.75,0,11,11.00
11/28/2005,17:59,1150.75,1150.75,1150.75,1150.75,0,1,1.00
11/28/2005,18:00,1150.75,1150.75,1150.75,1150.75,0,1,1.00
11/28/2005,18:01,1150.75,1151.00,1150.75,1151.00,47,7,54.00
11/28/2005,18:03,1150.75,1151.00,1150.75,1151.00,6,1,7.00
11/28/2005,18:05,1151.00,1151.25,1151.00,1151.25,198,0,198.00
11/28/2005,18:06,1151.00,1151.25,1151.00,1151.25,2,12,14.00
11/28/2005,18:08,1151.00,1151.25,1151.00,1151.25,2,2,4.00
11/28/2005,18:09,1151.25,1151.25,1151.25,1151.25,1,0,1.00
11/28/2005,18:11,1151.25,1151.50,1151.25,1151.50,148,0,148.00
11/28/2005,18:12,1151.25,1151.50,1151.25,1151.50,1,1,2.00
11/28/2005,18:16,1151.25,1151.25,1151.25,1151.25,0,46,46.00
11/28/2005,18:17,1151.25,1151.25,1151.25,1151.25,0,21,21.00
11/28/2005,18:18,1151.25,1151.50,1151.25,1151.50,3,11,14.00
11/28/2005,18:19,1151.25,1151.50,1151.25,1151.50,1,2,3.00
11/28/2005,18:20,1151.25,1151.50,1151.25,1151.50,54,7,61.00
11/28/2005,18:22,1151.50,1151.50,1151.50,1151.50,1,0,1.00
11/28/2005,18:23,1151.25,1151.25,1151.25,1151.25,0,2,2.00
11/28/2005,18:26,1151.25,1151.25,1151.25,1151.25,0,8,8.00
11/28/2005,18:27,1151.25,1151.25,1151.25,1151.25,0,19,19.00
11/28/2005,18:28,1151.25,1151.25,1151.25,1151.25,0,10,10.00
11/28/2005,18:29,1151.25,1151.25,1151.25,1151.25,0,1,1.00
11/28/2005,18:30,1151.25,1151.25,1151.25,1151.25,0,7,7.00
11/28/2005,18:31,1151.25,1151.25,1151.25,1151.25,0,2,2.00
11/28/2005,18:33,1151.25,1151.25,1151.25,1151.25,0,1,1.00
11/28/2005,18:36,1151.25,1151.25,1151.25,1151.25,0,5,5.00
11/28/2005,18:37,1151.25,1151.25,1151.25,1151.25,0,8,8.00
11/28/2005,18:39,1151.25,1151.25,1151.25,1151.25,0,7,7.00
11/28/2005,18:40,1151.25,1151.25,1151.25,1151.25,0,12,12.00
11/28/2005,18:41,1151.25,1151.25,1151.25,1151.25,0,17,17.00
11/28/2005,18:43,1151.50,1151.50,1151.50,1151.50,12,0,12.00
11/28/2005,18:44,1151.25,1151.25,1151.25,1151.25,0,100,100.00
11/28/2005,18:45,1151.25,1151.25,1151.25,1151.25,0,1,1.00
11/28/2005,18:48,1151.50,1151.50,1151.50,1151.50,16,0,16.00
11/28/2005,18:50,1151.50,1151.50,1151.50,1151.50,2,0,2.00
11/28/2005,18:54,1151.25,1151.25,1151.25,1151.25,0,1,1.00
11/28/2005,18:58,1151.25,1151.50,1151.25,1151.50,1,5,6.00
11/28/2005,18:59,1151.25,1151.25,1151.25,1151.25,0,1,1.00
11/28/2005,19:03,1151.25,1151.50,1151.25,1151.25,1,3,4.00
11/28/2005,19:05,1151.50,1151.50,1151.50,1151.50,1,0,1.00
11/28/2005,19:07,1151.25,1151.25,1151.25,1151.25,0,10,10.00
11/28/2005,19:08,1151.25,1151.25,1151.25,1151.25,0,9,9.00
11/28/2005,19:09,1151.25,1151.25,1151.25,1151.25,0,3,3.00
11/28/2005,19:10,1151.25,1151.25,1151.25,1151.25,0,3,3.00
11/28/2005,19:14,1151.25,1151.25,1151.25,1151.25,0,1,1.00
11/28/2005,19:19,1151.25,1151.25,1151.25,1151.25,0,3,3.00
11/28/2005,19:22,1151.50,1151.50,1151.50,1151.50,8,0,8.00
11/28/2005,19:23,1151.50,1151.50,1151.50,1151.50,1,0,1.00
11/28/2005,19:25,1151.50,1151.50,1151.50,1151.50,1,0,1.00
11/28/2005,19:27,1151.50,1151.50,1151.50,1151.50,1,0,1.00
11/28/2005,19:28,1151.25,1151.25,1151.25,1151.25,0,1,1.00
11/28/2005,19:29,1151.50,1151.50,1151.50,1151.50,2,0,2.00
11/28/2005,19:30,1151.50,1151.50,1151.25,1151.25,1,5,6.00
11/28/2005,19:31,1151.25,1151.25,1151.25,1151.25,0,25,25.00
11/28/2005,19:32,1151.25,1151.25,1151.25,1151.25,0,6,6.00
11/28/2005,19:36,1151.25,1151.25,1151.25,1151.25,0,1,1.00
11/28/2005,19:38,1151.25,1151.25,1151.25,1151.25,0,1,1.00
11/28/2005,19:41,1151.25,1151.25,1151.25,1151.25,0,3,3.00
11/28/2005,19:42,1151.25,1151.25,1151.25,1151.25,0,1,1.00
11/28/2005,19:44,1151.25,1151.25,1151.25,1151.25,0,2,2.00
11/28/2005,19:47,1151.25,1151.25,1151.25,1151.25,0,1,1.00
11/28/2005,19:48,1151.00,1151.00,1151.00,1151.00,0,10,10.00
11/28/2005,19:49,1151.00,1151.00,1151.00,1151.00,0,32,32.00
11/28/2005,19:50,1151.00,1151.00,1151.00,1151.00,0,22,22.00
11/28/2005,19:51,1151.00,1151.00,1151.00,1151.00,0,1,1.00
11/28/2005,19:53,1151.00,1151.00,1151.00,1151.00,0,1,1.00
11/28/2005,19:55,1151.00,1151.00,1151.00,1151.00,0,1,1.00
11/28/2005,20:00,1151.00,1151.00,1151.00,1151.00,0,2,2.00
11/28/2005,20:01,1151.25,1151.25,1151.25,1151.25,37,0,37.00
11/28/2005,20:02,1151.25,1151.25,1151.25,1151.25,20,0,20.00
11/28/2005,20:04,1151.25,1151.25,1151.25,1151.25,3,0,3.00
11/28/2005,20:05,1151.25,1151.25,1150.75,1150.75,1,100,101.00
11/28/2005,20:06,1151.00,1151.00,1151.00,1151.00,22,0,22.00
11/28/2005,20:07,1151.00,1151.00,1151.00,1151.00,5,0,5.00
11/28/2005,20:09,1151.00,1151.00,1150.75,1151.00,14,2,16.00
11/28/2005,20:10,1151.00,1151.00,1151.00,1151.00,15,0,15.00
11/28/2005,20:11,1151.00,1151.00,1151.00,1151.00,6,0,6.00
11/28/2005,20:14,1151.00,1151.00,1151.00,1151.00,3,0,3.00
11/28/2005,20:16,1150.75,1150.75,1150.75,1150.75,0,1,1.00
11/28/2005,20:17,1150.75,1151.00,1150.75,1151.00,3,1,4.00
11/28/2005,20:23,1151.00,1151.00,1151.00,1151.00,3,0,3.00
11/28/2005,20:27,1151.00,1151.00,1151.00,1151.00,1,0,1.00
11/28/2005,20:33,1151.00,1151.00,1150.75,1150.75,2,2,4.00
11/28/2005,20:36,1150.75,1150.75,1150.75,1150.75,0,11,11.00
11/28/2005,20:39,1150.75,1150.75,1150.75,1150.75,0,1,1.00
11/28/2005,20:40,1151.00,1151.00,1151.00,1151.00,1,0,1.00
11/28/2005,20:44,1151.00,1151.00,1151.00,1151.00,72,0,72.00
11/28/2005,20:45,1151.00,1151.00,1151.00,1151.00,6,0,6.00
11/28/2005,20:46,1151.00,1151.00,1151.00,1151.00,2,0,2.00
11/28/2005,20:49,1151.00,1151.25,1150.75,1151.25,40,1,41.00
11/28/2005,20:50,1151.00,1151.00,1151.00,1151.00,0,4,4.00
11/28/2005,20:51,1151.00,1151.00,1151.00,1151.00,0,20,20.00
11/28/2005,20:54,1151.00,1151.00,1151.00,1151.00,0,2,2.00
11/28/2005,20:58,1151.00,1151.00,1151.00,1151.00,0,5,5.00
11/28/2005,21:03,1151.00,1151.25,1151.00,1151.25,2,1,3.00
11/28/2005,21:07,1151.25,1151.25,1151.25,1151.25,24,0,24.00
11/28/2005,21:08,1151.25,1151.25,1151.25,1151.25,4,0,4.00
11/28/2005,21:09,1151.25,1151.25,1151.25,1151.25,1,0,1.00
11/28/2005,21:12,1151.00,1151.25,1151.00,1151.25,1,1,2.00
11/28/2005,21:13,1151.25,1151.25,1151.25,1151.25,1,0,1.00
11/28/2005,21:17,1151.25,1151.25,1151.25,1151.25,1,0,1.00
11/28/2005,21:21,1151.25,1151.25,1151.25,1151.25,94,0,94.00
11/28/2005,21:22,1151.25,1151.25,1151.25,1151.25,3,0,3.00
11/28/2005,21:23,1151.25,1151.25,1151.25,1151.25,20,0,20.00
11/28/2005,21:24,1151.25,1151.25,1151.25,1151.25,7,0,7.00
11/28/2005,21:25,1151.25,1151.25,1151.25,1151.25,5,0,5.00
11/28/2005,21:27,1151.25,1151.25,1151.25,1151.25,6,0,6.00
11/28/2005,21:37,1151.25,1151.25,1151.25,1151.25,13,0,13.00
11/28/2005,21:40,1151.00,1151.00,1151.00,1151.00,0,3,3.00
11/28/2005,21:51,1151.00,1151.25,1151.00,1151.25,1,1,2.00
11/28/2005,21:53,1151.25,1151.25,1151.25,1151.25,2,0,2.00
11/28/2005,21:55,1151.25,1151.25,1151.25,1151.25,16,0,16.00
11/28/2005,21:59,1151.25,1151.25,1151.25,1151.25,7,0,7.00
11/28/2005,22:01,1151.25,1151.25,1151.25,1151.25,1,0,1.00
11/28/2005,22:02,1151.25,1151.25,1151.25,1151.25,1,0,1.00
11/28/2005,22:10,1151.25,1151.25,1151.25,1151.25,2,0,2.00
11/28/2005,22:13,1151.25,1151.25,1151.25,1151.25,2,0,2.00
11/28/2005,22:16,1151.25,1151.25,1151.25,1151.25,4,0,4.00
11/28/2005,22:21,1151.25,1151.25,1151.25,1151.25,2,0,2.00
11/28/2005,22:26,1151.25,1151.25,1151.25,1151.25,4,0,4.00
11/28/2005,22:28,1151.50,1151.50,1151.50,1151.50,1,0,1.00
11/28/2005,22:29,1151.25,1151.25,1151.25,1151.25,0,5,5.00
11/28/2005,22:36,1151.25,1151.25,1151.25,1151.25,0,1,1.00
11/28/2005,22:39,1151.25,1151.25,1151.25,1151.25,0,4,4.00
11/28/2005,22:53,1151.25,1151.25,1151.25,1151.25,0,2,2.00
11/28/2005,22:55,1151.50,1151.50,1151.50,1151.50,10,0,10.00
11/28/2005,22:59,1151.50,1151.50,1151.50,1151.50,10,0,10.00
11/28/2005,23:00,1151.50,1151.50,1151.50,1151.50,1,0,1.00
11/28/2005,23:03,1151.50,1151.50,1151.50,1151.50,11,0,11.00
11/28/2005,23:05,1151.25,1151.25,1151.25,1151.25,0,1,1.00
11/28/2005,23:06,1151.50,1151.50,1151.50,1151.50,10,0,10.00
11/28/2005,23:08,1151.50,1151.50,1151.50,1151.50,10,0,10.00
11/28/2005,23:09,1151.25,1151.25,1151.00,1151.00,0,49,49.00
11/28/2005,23:14,1151.25,1151.50,1151.25,1151.25,108,2,110.00
11/28/2005,23:17,1151.50,1151.50,1151.50,1151.50,24,0,24.00
11/28/2005,23:18,1151.50,1151.50,1151.50,1151.50,5,0,5.00
11/28/2005,23:19,1151.50,1151.50,1151.50,1151.50,8,0,8.00
11/28/2005,23:24,1151.75,1151.75,1151.75,1151.75,19,0,19.00
11/28/2005,23:25,1151.75,1151.75,1151.75,1151.75,20,0,20.00
11/28/2005,23:26,1151.75,1151.75,1151.75,1151.75,2,0,2.00
11/28/2005,23:31,1151.75,1151.75,1151.75,1151.75,3,0,3.00
11/28/2005,23:33,1151.50,1151.50,1151.50,1151.50,0,10,10.00
11/28/2005,23:42,1151.75,1151.75,1151.75,1151.75,60,0,60.00
11/28/2005,23:43,1151.75,1151.75,1151.75,1151.75,33,0,33.00
11/28/2005,23:48,1151.50,1151.50,1151.50,1151.50,0,1,1.00
11/28/2005,23:56,1151.75,1151.75,1151.75,1151.75,8,0,8.00
11/28/2005,23:57,1151.75,1151.75,1151.75,1151.75,4,0,4.00
11/28/2005,23:59,1151.50,1151.50,1151.50,1151.50,0,4,4.00
11/29/2005,00:04,1151.75,1151.75,1151.75,1151.75,61,0,61.00
11/29/2005,00:05,1151.75,1151.75,1151.75,1151.75,2,0,2.00
11/29/2005,00:06,1152.00,1152.00,1152.00,1152.00,12,0,12.00
11/29/2005,00:08,1151.75,1151.75,1151.75,1151.75,0,6,6.00
11/29/2005,00:09,1151.75,1151.75,1151.75,1151.75,0,1,1.00
11/29/2005,00:12,1151.75,1151.75,1151.75,1151.75,0,5,5.00
11/29/2005,00:13,1151.75,1151.75,1151.75,1151.75,0,19,19.00
11/29/2005,00:14,1151.75,1151.75,1151.50,1151.75,1,28,29.00
11/29/2005,00:16,1151.75,1151.75,1151.75,1151.75,1,0,1.00
11/29/2005,00:21,1151.75,1151.75,1151.75,1151.75,6,0,6.00
11/29/2005,00:34,1151.50,1151.50,1151.50,1151.50,0,1,1.00
11/29/2005,00:36,1151.50,1151.50,1151.50,1151.50,0,2,2.00
11/29/2005,00:42,1151.50,1151.50,1151.50,1151.50,0,5,5.00
11/29/2005,00:43,1151.50,1151.50,1151.50,1151.50,0,4,4.00
11/29/2005,00:48,1151.75,1151.75,1151.75,1151.75,6,0,6.00
11/29/2005,00:50,1151.75,1151.75,1151.50,1151.50,8,1,9.00
11/29/2005,00:51,1151.50,1151.50,1151.50,1151.50,0,1,1.00
11/29/2005,00:52,1151.75,1151.75,1151.75,1151.75,32,0,32.00
11/29/2005,00:53,1151.75,1151.75,1151.75,1151.75,2,0,2.00
11/29/2005,00:54,1151.75,1151.75,1151.75,1151.75,2,0,2.00
11/29/2005,00:55,1151.75,1151.75,1151.75,1151.75,3,0,3.00
11/29/2005,00:56,1151.75,1152.00,1151.75,1152.00,50,0,50.00
11/29/2005,00:57,1152.00,1152.00,1152.00,1152.00,20,0,20.00
11/29/2005,00:58,1152.00,1152.00,1152.00,1152.00,20,0,20.00
11/29/2005,00:59,1151.75,1151.75,1151.75,1151.75,0,2,2.00
11/29/2005,01:01,1151.75,1152.00,1151.75,1152.00,1,2,3.00
11/29/2005,01:02,1152.00,1152.00,1151.75,1152.00,46,4,50.00
11/29/2005,01:03,1151.75,1151.75,1151.75,1151.75,0,1,1.00
11/29/2005,01:04,1151.75,1151.75,1151.75,1151.75,0,2,2.00
11/29/2005,01:05,1151.75,1151.75,1151.75,1151.75,0,1,1.00
11/29/2005,01:07,1152.00,1152.00,1151.75,1151.75,130,2,132.00
11/29/2005,01:08,1152.00,1152.25,1152.00,1152.00,69,5,74.00
11/29/2005,01:09,1152.00,1152.00,1152.00,1152.00,0,11,11.00
11/29/2005,01:10,1152.00,1152.00,1152.00,1152.00,0,2,2.00
11/29/2005,01:11,1152.00,1152.00,1152.00,1152.00,0,33,33.00
11/29/2005,01:12,1152.00,1152.00,1152.00,1152.00,0,38,38.00
11/29/2005,01:13,1151.75,1151.75,1151.75,1151.75,0,100,100.00
11/29/2005,01:15,1151.75,1151.75,1151.75,1151.75,0,1,1.00
11/29/2005,01:16,1151.75,1151.75,1151.75,1151.75,0,6,6.00
11/29/2005,01:17,1151.75,1151.75,1151.75,1151.75,0,36,36.00
11/29/2005,01:18,1151.75,1151.75,1151.75,1151.75,0,16,16.00
11/29/2005,01:21,1151.50,1151.50,1151.50,1151.50,0,116,116.00
11/29/2005,01:22,1151.50,1151.50,1151.25,1151.50,4,102,106.00
11/29/2005,01:23,1151.25,1151.50,1151.25,1151.50,10,1,11.00
11/29/2005,01:28,1151.50,1151.50,1151.50,1151.50,10,0,10.00
11/29/2005,01:31,1151.75,1151.75,1151.75,1151.75,3,0,3.00
11/29/2005,01:34,1151.75,1151.75,1151.75,1151.75,33,0,33.00
11/29/2005,01:35,1151.75,1151.75,1151.75,1151.75,8,0,8.00
11/29/2005,01:36,1151.75,1151.75,1151.75,1151.75,3,0,3.00
11/29/2005,01:37,1151.75,1151.75,1151.75,1151.75,5,0,5.00
11/29/2005,01:38,1151.75,1151.75,1151.75,1151.75,75,0,75.00
11/29/2005,01:39,1151.75,1151.75,1151.75,1151.75,2,0,2.00
11/29/2005,01:40,1151.75,1151.75,1151.75,1151.75,3,0,3.00
11/29/2005,01:43,1151.75,1151.75,1151.75,1151.75,2,0,2.00
11/29/2005,01:44,1151.75,1151.75,1151.75,1151.75,5,0,5.00
11/29/2005,01:46,1151.75,1151.75,1151.50,1151.50,95,50,145.00
11/29/2005,01:47,1151.50,1151.50,1151.50,1151.50,0,61,61.00
11/29/2005,01:48,1151.50,1151.50,1151.25,1151.25,0,159,159.00
11/29/2005,01:49,1151.50,1151.50,1151.50,1151.50,15,0,15.00
11/29/2005,01:50,1151.50,1151.50,1151.50,1151.50,6,0,6.00
11/29/2005,01:51,1151.50,1151.50,1151.50,1151.50,40,0,40.00
11/29/2005,01:53,1151.75,1151.75,1151.75,1151.75,6,0,6.00
11/29/2005,01:55,1151.75,1151.75,1151.75,1151.75,2,0,2.00
11/29/2005,01:56,1151.50,1151.50,1151.50,1151.50,0,41,41.00
11/29/2005,01:57,1151.75,1151.75,1151.75,1151.75,3,0,3.00
11/29/2005,01:58,1151.50,1151.75,1151.50,1151.75,2,20,22.00
11/29/2005,01:59,1151.50,1151.75,1151.50,1151.75,2,107,109.00
11/29/2005,02:00,1151.50,1151.75,1151.50,1151.75,6,4,10.00
11/29/2005,02:01,1151.75,1151.75,1151.50,1151.75,14,87,101.00
11/29/2005,02:02,1151.50,1151.75,1151.50,1151.75,14,2,16.00
11/29/2005,02:03,1151.50,1151.50,1151.50,1151.50,0,81,81.00
11/29/2005,02:04,1151.50,1151.50,1151.50,1151.50,0,98,98.00
11/29/2005,02:05,1151.50,1151.50,1151.25,1151.50,26,24,50.00
11/29/2005,02:06,1151.50,1151.50,1151.50,1151.50,74,0,74.00
11/29/2005,02:07,1151.50,1151.50,1151.50,1151.50,47,0,47.00
11/29/2005,02:08,1151.50,1151.75,1151.50,1151.50,72,112,184.00
11/29/2005,02:09,1151.50,1151.50,1151.50,1151.50,0,111,111.00
11/29/2005,02:10,1151.50,1151.50,1151.25,1151.25,0,109,109.00
11/29/2005,02:11,1151.25,1151.25,1151.25,1151.25,0,21,21.00
11/29/2005,02:12,1151.25,1151.25,1151.25,1151.25,0,1,1.00
11/29/2005,02:13,1151.25,1151.50,1151.25,1151.50,147,6,153.00
11/29/2005,02:14,1151.75,1151.75,1151.75,1151.75,106,0,106.00
11/29/2005,02:15,1151.75,1152.00,1151.75,1152.00,6,0,6.00
11/29/2005,02:16,1151.75,1152.00,1151.75,1152.00,72,5,77.00
11/29/2005,02:17,1151.75,1151.75,1151.75,1151.75,0,9,9.00
11/29/2005,02:18,1151.75,1152.00,1151.75,1151.75,10,161,171.00
11/29/2005,02:19,1151.50,1151.50,1151.50,1151.50,0,73,73.00
11/29/2005,02:20,1151.50,1151.50,1151.50,1151.50,0,1,1.00
11/29/2005,02:21,1151.50,1151.50,1151.50,1151.50,0,48,48.00
11/29/2005,02:22,1151.50,1151.50,1151.50,1151.50,0,97,97.00
11/29/2005,02:23,1151.50,1151.50,1151.25,1151.50,41,21,62.00
11/29/2005,02:24,1151.50,1151.50,1151.50,1151.50,194,0,194.00
11/29/2005,02:25,1151.50,1151.50,1151.25,1151.25,56,1,57.00
11/29/2005,02:27,1151.50,1151.50,1151.50,1151.50,1,0,1.00
11/29/2005,02:28,1151.25,1151.50,1151.25,1151.50,47,207,254.00
11/29/2005,02:29,1151.25,1151.50,1151.25,1151.50,53,10,63.00
11/29/2005,02:30,1151.50,1151.75,1151.50,1151.75,75,0,75.00
11/29/2005,02:31,1151.75,1151.75,1151.50,1151.75,3,5,8.00
11/29/2005,02:32,1151.75,1151.75,1151.75,1151.75,110,0,110.00
11/29/2005,02:33,1151.75,1151.75,1151.75,1151.75,7,0,7.00
11/29/2005,02:34,1151.75,1152.00,1151.75,1152.00,22,0,22.00
11/29/2005,02:35,1152.00,1152.00,1152.00,1152.00,70,0,70.00
11/29/2005,02:36,1152.00,1152.00,1152.00,1152.00,38,0,38.00
11/29/2005,02:37,1152.00,1152.00,1152.00,1152.00,3,0,3.00
11/29/2005,02:38,1152.25,1152.25,1152.25,1152.25,76,0,76.00
11/29/2005,02:39,1152.00,1152.00,1152.00,1152.00,0,1,1.00
11/29/2005,02:40,1152.00,1152.00,1152.00,1152.00,0,64,64.00
11/29/2005,02:41,1152.25,1152.25,1152.00,1152.25,301,1,302.00
11/29/2005,02:42,1152.25,1152.50,1152.25,1152.25,19,47,66.00
11/29/2005,02:43,1152.25,1152.25,1152.25,1152.25,0,28,28.00
11/29/2005,02:44,1152.25,1152.25,1152.25,1152.25,0,4,4.00
11/29/2005,02:45,1152.25,1152.75,1152.25,1152.50,241,17,258.00
11/29/2005,02:46,1152.50,1152.50,1152.50,1152.50,0,79,79.00
11/29/2005,02:47,1152.25,1152.50,1152.25,1152.50,95,1,96.00
11/29/2005,02:48,1152.75,1152.75,1152.50,1152.50,295,4,299.00
11/29/2005,02:49,1152.75,1152.75,1152.50,1152.50,5,5,10.00
11/29/2005,02:50,1152.75,1152.75,1152.50,1152.50,106,2,108.00
11/29/2005,02:51,1152.50,1152.75,1152.50,1152.50,1,50,51.00
11/29/2005,02:52,1152.25,1152.25,1152.00,1152.00,0,106,106.00
11/29/2005,02:53,1152.25,1152.25,1152.25,1152.25,36,0,36.00
11/29/2005,02:55,1152.50,1152.50,1152.50,1152.50,53,0,53.00
11/29/2005,02:56,1152.50,1152.50,1152.50,1152.50,48,0,48.00
11/29/2005,02:57,1152.25,1152.75,1152.25,1152.50,53,130,183.00
11/29/2005,02:58,1152.50,1152.50,1152.25,1152.25,0,163,163.00
11/29/2005,02:59,1152.25,1152.25,1152.25,1152.25,0,27,27.00
11/29/2005,03:01,1152.25,1152.25,1152.25,1152.25,0,13,13.00
11/29/2005,03:02,1152.25,1152.25,1152.25,1152.25,0,1,1.00
11/29/2005,03:03,1152.25,1152.25,1152.25,1152.25,0,14,14.00
11/29/2005,03:04,1152.25,1152.25,1152.25,1152.25,0,44,44.00
11/29/2005,03:05,1152.50,1152.50,1152.25,1152.50,2,30,32.00
11/29/2005,03:06,1152.25,1152.25,1152.25,1152.25,0,11,11.00
11/29/2005,03:07,1152.25,1152.25,1152.25,1152.25,0,2,2.00
11/29/2005,03:08,1152.25,1152.25,1152.25,1152.25,0,25,25.00
11/29/2005,03:09,1152.50,1152.50,1152.25,1152.25,102,6,108.00
11/29/2005,03:10,1152.50,1152.50,1152.25,1152.50,24,1,25.00
11/29/2005,03:11,1152.75,1152.75,1152.50,1152.75,18,13,31.00
11/29/2005,03:12,1152.75,1153.00,1152.50,1152.75,327,21,348.00
11/29/2005,03:13,1152.75,1152.75,1152.50,1152.75,15,24,39.00
11/29/2005,03:14,1152.75,1152.75,1152.75,1152.75,67,0,67.00
11/29/2005,03:15,1152.75,1152.75,1152.75,1152.75,147,0,147.00
11/29/2005,03:16,1152.75,1152.75,1152.75,1152.75,18,0,18.00
11/29/2005,03:17,1153.00,1153.00,1152.75,1152.75,100,30,130.00
11/29/2005,03:18,1153.00,1153.00,1153.00,1153.00,10,0,10.00
11/29/2005,03:19,1152.75,1152.75,1152.75,1152.75,0,16,16.00
11/29/2005,03:20,1152.75,1152.75,1152.75,1152.75,0,131,131.00
11/29/2005,03:21,1152.75,1152.75,1152.50,1152.75,3,7,10.00
11/29/2005,03:22,1152.75,1152.75,1152.75,1152.75,31,0,31.00
11/29/2005,03:23,1152.75,1152.75,1152.75,1152.75,2,0,2.00
11/29/2005,03:25,1152.75,1152.75,1152.75,1152.75,12,0,12.00
11/29/2005,03:27,1152.75,1152.75,1152.75,1152.75,1,0,1.00
11/29/2005,03:28,1152.75,1152.75,1152.75,1152.75,25,0,25.00
11/29/2005,03:29,1153.00,1153.00,1152.75,1152.75,10,5,15.00
11/29/2005,03:30,1152.75,1152.75,1152.75,1152.75,0,12,12.00
11/29/2005,03:31,1153.00,1153.00,1152.75,1152.75,1,130,131.00
11/29/2005,03:33,1152.50,1152.75,1152.50,1152.50,112,11,123.00
11/29/2005,03:34,1152.75,1152.75,1152.75,1152.75,3,0,3.00
11/29/2005,03:35,1152.75,1152.75,1152.75,1152.75,31,0,31.00
11/29/2005,03:36,1152.75,1152.75,1152.75,1152.75,6,0,6.00
11/29/2005,03:37,1152.75,1152.75,1152.75,1152.75,4,0,4.00
11/29/2005,03:38,1152.75,1152.75,1152.75,1152.75,7,0,7.00
11/29/2005,03:40,1152.75,1152.75,1152.75,1152.75,22,0,22.00
11/29/2005,03:42,1152.75,1152.75,1152.75,1152.75,20,0,20.00
11/29/2005,03:43,1152.75,1152.75,1152.75,1152.75,7,0,7.00
11/29/2005,03:44,1152.75,1152.75,1152.75,1152.75,27,0,27.00
11/29/2005,03:45,1152.50,1152.50,1152.50,1152.50,0,2,2.00
11/29/2005,03:46,1152.75,1152.75,1152.50,1152.75,52,20,72.00
11/29/2005,03:47,1152.50,1152.50,1152.50,1152.50,0,30,30.00
11/29/2005,03:48,1152.50,1152.50,1152.50,1152.50,0,12,12.00
11/29/2005,03:49,1152.50,1152.50,1152.50,1152.50,0,49,49.00
11/29/2005,03:51,1152.50,1152.50,1152.25,1152.25,0,22,22.00
11/29/2005,03:52,1152.25,1152.25,1152.25,1152.25,0,9,9.00
11/29/2005,03:54,1152.50,1152.50,1152.50,1152.50,2,0,2.00
11/29/2005,03:56,1152.50,1152.50,1152.25,1152.50,19,7,26.00
11/29/2005,03:57,1152.75,1152.75,1152.50,1152.50,1,7,8.00
11/29/2005,03:58,1152.50,1152.50,1152.50,1152.50,0,10,10.00
11/29/2005,03:59,1152.50,1152.50,1152.50,1152.50,0,21,21.00
11/29/2005,04:00,1152.50,1152.50,1152.25,1152.25,0,16,16.00
11/29/2005,04:01,1152.50,1152.50,1152.25,1152.50,6,6,12.00
11/29/2005,04:02,1152.25,1152.50,1152.25,1152.50,2,1,3.00
11/29/2005,04:03,1152.50,1152.50,1152.50,1152.50,8,0,8.00
11/29/2005,04:04,1152.50,1152.50,1152.50,1152.50,3,0,3.00
11/29/2005,04:05,1152.50,1152.50,1152.50,1152.50,53,0,53.00
11/29/2005,04:06,1152.50,1152.50,1152.50,1152.50,19,0,19.00
11/29/2005,04:07,1152.50,1152.50,1152.50,1152.50,18,0,18.00
11/29/2005,04:11,1152.50,1152.50,1152.50,1152.50,1,0,1.00
11/29/2005,04:12,1152.50,1152.50,1152.50,1152.50,1,0,1.00
11/29/2005,04:16,1152.50,1152.75,1152.50,1152.75,4,0,4.00
11/29/2005,04:18,1152.75,1152.75,1152.50,1152.50,5,109,114.00
11/29/2005,04:19,1152.75,1152.75,1152.75,1152.75,102,0,102.00
11/29/2005,04:21,1152.75,1152.75,1152.75,1152.75,1,0,1.00
11/29/2005,04:22,1152.50,1152.50,1152.50,1152.50,0,26,26.00
11/29/2005,04:23,1152.50,1152.50,1152.50,1152.50,0,56,56.00
11/29/2005,04:24,1152.75,1152.75,1152.75,1152.75,124,0,124.00
11/29/2005,04:25,1152.75,1152.75,1152.75,1152.75,25,0,25.00
11/29/2005,04:26,1152.75,1153.00,1152.75,1152.75,85,5,90.00
11/29/2005,04:27,1152.75,1152.75,1152.75,1152.75,0,27,27.00
11/29/2005,04:29,1152.50,1152.50,1152.50,1152.50,0,10,10.00
11/29/2005,04:30,1152.50,1152.50,1152.50,1152.50,0,1,1.00
11/29/2005,04:31,1152.50,1152.50,1152.50,1152.50,0,3,3.00
11/29/2005,04:33,1152.50,1152.75,1152.50,1152.75,32,1,33.00
11/29/2005,04:34,1152.75,1153.25,1152.75,1153.25,374,0,374.00
11/29/2005,04:35,1153.25,1153.25,1153.00,1153.00,38,4,42.00
11/29/2005,04:36,1153.25,1153.50,1153.00,1153.25,381,69,450.00
11/29/2005,04:37,1153.25,1153.25,1153.25,1153.25,0,43,43.00
11/29/2005,04:38,1153.25,1153.25,1153.25,1153.25,0,74,74.00
11/29/2005,04:40,1153.25,1153.25,1153.25,1153.25,0,43,43.00
11/29/2005,04:41,1153.25,1153.25,1153.25,1153.25,0,20,20.00
11/29/2005,04:42,1153.25,1153.25,1153.25,1153.25,0,18,18.00
11/29/2005,04:43,1153.25,1153.25,1153.25,1153.25,0,32,32.00
11/29/2005,04:44,1153.25,1153.25,1153.25,1153.25,0,7,7.00
11/29/2005,04:45,1153.25,1153.25,1153.25,1153.25,0,32,32.00
11/29/2005,04:46,1153.25,1153.25,1153.25,1153.25,0,2,2.00
11/29/2005,04:47,1153.25,1153.25,1153.25,1153.25,0,21,21.00
11/29/2005,04:48,1153.25,1153.25,1153.25,1153.25,0,94,94.00
11/29/2005,04:49,1153.00,1153.00,1153.00,1153.00,0,3,3.00
11/29/2005,04:50,1153.25,1153.25,1153.25,1153.25,66,0,66.00
11/29/2005,04:51,1153.25,1153.25,1153.25,1153.25,22,0,22.00
11/29/2005,04:52,1153.25,1153.25,1153.25,1153.25,21,0,21.00
11/29/2005,04:54,1153.25,1153.25,1153.25,1153.25,18,0,18.00
11/29/2005,04:55,1153.25,1153.25,1153.25,1153.25,37,0,37.00
11/29/2005,04:56,1153.25,1153.50,1153.25,1153.50,1436,0,1436.00
11/29/2005,04:57,1153.00,1153.25,1153.00,1153.25,21,5,26.00
11/29/2005,04:58,1153.25,1153.25,1153.25,1153.25,38,0,38.00
11/29/2005,04:59,1153.25,1153.25,1153.25,1153.25,9,0,9.00
11/29/2005,05:00,1153.25,1153.25,1153.25,1153.25,164,0,164.00
11/29/2005,05:01,1153.25,1153.25,1153.25,1153.25,3,0,3.00
11/29/2005,05:02,1153.00,1153.00,1153.00,1153.00,0,32,32.00
11/29/2005,05:03,1153.00,1153.25,1153.00,1153.00,42,6,48.00
11/29/2005,05:04,1153.00,1153.00,1153.00,1153.00,0,3,3.00
11/29/2005,05:05,1153.00,1153.00,1153.00,1153.00,0,15,15.00
11/29/2005,05:06,1153.00,1153.00,1153.00,1153.00,0,2,2.00
11/29/2005,05:10,1153.00,1153.00,1153.00,1153.00,0,7,7.00
11/29/2005,05:11,1153.00,1153.00,1153.00,1153.00,0,1,1.00
11/29/2005,05:12,1153.00,1153.00,1153.00,1153.00,0,15,15.00
11/29/2005,05:13,1153.00,1153.25,1153.00,1153.25,27,1,28.00
11/29/2005,05:14,1153.00,1153.00,1153.00,1153.00,0,72,72.00
11/29/2005,05:18,1153.00,1153.00,1153.00,1153.00,0,1,1.00
11/29/2005,05:20,1153.00,1153.25,1153.00,1153.25,1,1,2.00
11/29/2005,05:21,1153.00,1153.25,1153.00,1153.00,2,2,4.00
11/29/2005,05:22,1153.00,1153.00,1153.00,1153.00,0,12,12.00
11/29/2005,05:24,1153.00,1153.00,1153.00,1153.00,0,25,25.00
11/29/2005,05:25,1153.00,1153.00,1153.00,1153.00,0,53,53.00
11/29/2005,05:26,1153.00,1153.00,1153.00,1153.00,0,40,40.00
11/29/2005,05:27,1153.00,1153.00,1153.00,1153.00,0,14,14.00
11/29/2005,05:28,1153.00,1153.25,1153.00,1153.25,11,6,17.00
11/29/2005,05:31,1153.00,1153.00,1153.00,1153.00,0,2,2.00
11/29/2005,05:32,1153.00,1153.00,1153.00,1153.00,0,85,85.00
11/29/2005,05:33,1153.00,1153.00,1153.00,1153.00,0,2,2.00
11/29/2005,05:34,1153.00,1153.25,1153.00,1153.25,5,1,6.00
11/29/2005,05:35,1153.00,1153.00,1153.00,1153.00,0,4,4.00
11/29/2005,05:36,1153.00,1153.00,1153.00,1153.00,0,3,3.00
11/29/2005,05:37,1153.00,1153.00,1153.00,1153.00,0,1,1.00
11/29/2005,05:38,1153.00,1153.00,1153.00,1153.00,0,2,2.00
11/29/2005,05:39,1153.00,1153.00,1153.00,1153.00,0,53,53.00
11/29/2005,05:40,1152.75,1152.75,1152.75,1152.75,0,2,2.00
11/29/2005,05:41,1153.00,1153.00,1152.75,1153.00,11,2,13.00
11/29/2005,05:42,1153.00,1153.00,1153.00,1153.00,2,0,2.00
11/29/2005,05:43,1153.00,1153.00,1153.00,1153.00,4,0,4.00
11/29/2005,05:44,1153.00,1153.00,1152.75,1152.75,1,1,2.00
11/29/2005,05:46,1153.00,1153.00,1153.00,1153.00,1,0,1.00
11/29/2005,05:47,1153.00,1153.00,1153.00,1153.00,135,0,135.00
11/29/2005,05:48,1153.00,1153.25,1153.00,1153.25,90,0,90.00
11/29/2005,05:49,1153.25,1153.25,1153.25,1153.25,4,0,4.00
11/29/2005,05:50,1153.25,1153.25,1153.25,1153.25,1,0,1.00
11/29/2005,05:51,1153.00,1153.00,1153.00,1153.00,0,3,3.00
11/29/2005,05:52,1153.25,1153.25,1153.25,1153.25,157,0,157.00
11/29/2005,05:53,1153.25,1153.25,1153.00,1153.25,83,25,108.00
11/29/2005,05:55,1153.00,1153.00,1153.00,1153.00,0,3,3.00
11/29/2005,05:56,1153.00,1153.00,1153.00,1153.00,0,5,5.00
11/29/2005,05:57,1153.25,1153.25,1153.00,1153.00,5,207,212.00
11/29/2005,05:58,1153.00,1153.00,1153.00,1153.00,0,13,13.00
11/29/2005,05:59,1153.00,1153.00,1152.75,1152.75,0,457,457.00
11/29/2005,06:00,1153.00,1153.00,1153.00,1153.00,54,0,54.00
11/29/2005,06:01,1153.00,1153.00,1153.00,1153.00,67,0,67.00
11/29/2005,06:02,1153.00,1153.00,1153.00,1153.00,22,0,22.00
11/29/2005,06:03,1153.00,1153.00,1153.00,1153.00,11,0,11.00
11/29/2005,06:04,1153.00,1153.00,1153.00,1153.00,30,0,30.00
11/29/2005,06:05,1153.00,1153.00,1153.00,1153.00,1,0,1.00
11/29/2005,06:06,1153.00,1153.00,1153.00,1153.00,1,0,1.00
11/29/2005,06:10,1153.25,1153.25,1153.25,1153.25,25,0,25.00
11/29/2005,06:12,1153.00,1153.00,1153.00,1153.00,0,1,1.00
11/29/2005,06:13,1153.25,1153.25,1153.00,1153.25,132,4,136.00
11/29/2005,06:15,1153.25,1153.25,1153.00,1153.00,2,1,3.00
11/29/2005,06:16,1153.00,1153.25,1153.00,1153.25,2,2,4.00
11/29/2005,06:18,1153.25,1153.50,1153.25,1153.25,228,1,229.00
11/29/2005,06:19,1153.50,1153.75,1153.50,1153.50,380,10,390.00
11/29/2005,06:20,1153.50,1153.50,1153.50,1153.50,0,24,24.00
11/29/2005,06:21,1153.50,1153.75,1153.50,1153.50,5,18,23.00
11/29/2005,06:22,1153.50,1153.75,1153.50,1153.75,50,17,67.00
11/29/2005,06:23,1153.75,1154.00,1153.50,1153.75,577,77,654.00
11/29/2005,06:24,1153.50,1153.50,1153.50,1153.50,0,32,32.00
11/29/2005,06:25,1153.50,1153.50,1153.50,1153.50,0,3,3.00
11/29/2005,06:26,1153.75,1153.75,1153.25,1153.50,10,173,183.00
11/29/2005,06:27,1153.50,1153.75,1153.50,1153.75,158,0,158.00
11/29/2005,06:28,1153.75,1153.75,1153.75,1153.75,11,0,11.00
11/29/2005,06:29,1153.50,1153.75,1153.50,1153.50,1,11,12.00
11/29/2005,06:30,1153.50,1153.50,1153.50,1153.50,0,1,1.00
11/29/2005,06:31,1153.50,1153.75,1153.50,1153.50,11,11,22.00
11/29/2005,06:32,1153.50,1153.75,1153.50,1153.50,2,26,28.00
11/29/2005,06:33,1153.50,1153.50,1153.50,1153.50,0,146,146.00
11/29/2005,06:34,1153.50,1153.50,1153.50,1153.50,0,6,6.00
11/29/2005,06:35,1153.50,1153.75,1153.50,1153.50,1,23,24.00
11/29/2005,06:36,1153.50,1153.50,1153.50,1153.50,0,59,59.00
11/29/2005,06:37,1153.50,1153.50,1153.25,1153.50,60,49,109.00
11/29/2005,06:38,1153.50,1153.75,1153.50,1153.50,7,204,211.00
11/29/2005,06:39,1153.75,1153.75,1153.50,1153.50,2,3,5.00
11/29/2005,06:40,1153.50,1153.50,1153.50,1153.50,0,36,36.00
11/29/2005,06:41,1153.50,1154.00,1153.50,1153.75,364,50,414.00
11/29/2005,06:42,1153.75,1154.00,1153.75,1153.75,4,302,306.00
11/29/2005,06:43,1153.75,1154.00,1153.75,1153.75,3,66,69.00
11/29/2005,06:44,1153.75,1153.75,1153.75,1153.75,0,1,1.00
11/29/2005,06:45,1153.75,1153.75,1153.50,1153.50,0,6,6.00
11/29/2005,06:46,1153.50,1153.75,1153.50,1153.75,50,270,320.00
11/29/2005,06:47,1153.50,1153.50,1153.25,1153.50,52,114,166.00
11/29/2005,06:48,1153.75,1153.75,1153.75,1153.75,348,0,348.00
11/29/2005,06:49,1153.75,1153.75,1153.75,1153.75,39,0,39.00
11/29/2005,06:50,1153.75,1153.75,1153.75,1153.75,10,0,10.00
11/29/2005,06:51,1153.75,1154.00,1153.75,1153.75,4,6,10.00
11/29/2005,06:52,1154.00,1154.00,1153.75,1154.00,136,1,137.00
11/29/2005,06:53,1154.00,1154.25,1153.75,1154.25,497,10,507.00
11/29/2005,06:54,1154.00,1154.25,1154.00,1154.00,26,436,462.00
11/29/2005,06:55,1154.00,1154.00,1154.00,1154.00,0,171,171.00
11/29/2005,06:56,1153.75,1153.75,1153.75,1153.75,0,56,56.00
11/29/2005,06:57,1154.00,1154.00,1153.75,1154.00,7,5,12.00
11/29/2005,06:58,1154.00,1154.00,1154.00,1154.00,13,0,13.00
11/29/2005,06:59,1154.00,1154.00,1153.75,1154.00,116,5,121.00
11/29/2005,07:00,1154.00,1154.00,1154.00,1154.00,224,0,224.00
11/29/2005,07:01,1154.00,1154.25,1154.00,1154.00,21,75,96.00
11/29/2005,07:02,1154.00,1154.25,1154.00,1154.25,156,41,197.00
11/29/2005,07:03,1154.25,1154.50,1154.00,1154.50,435,7,442.00
11/29/2005,07:04,1154.25,1154.50,1154.25,1154.50,405,18,423.00
11/29/2005,07:05,1154.50,1154.75,1154.25,1154.50,320,201,521.00
11/29/2005,07:06,1154.50,1154.50,1154.25,1154.25,20,58,78.00
11/29/2005,07:07,1154.25,1154.75,1154.25,1154.50,226,195,421.00
11/29/2005,07:08,1154.75,1154.75,1154.50,1154.50,4,108,112.00
11/29/2005,07:09,1154.75,1154.75,1154.50,1154.75,232,16,248.00
11/29/2005,07:10,1154.75,1155.50,1154.50,1155.00,1694,838,2532.00
11/29/2005,07:11,1154.75,1155.00,1154.75,1155.00,224,87,311.00
11/29/2005,07:12,1155.00,1155.00,1154.75,1154.75,258,16,274.00
11/29/2005,07:13,1155.00,1155.00,1154.75,1154.75,258,217,475.00
11/29/2005,07:14,1154.75,1155.00,1154.75,1154.75,1,207,208.00
11/29/2005,07:15,1154.75,1155.25,1154.75,1155.25,1231,60,1291.00
11/29/2005,07:16,1155.00,1155.50,1155.00,1155.25,438,408,846.00
11/29/2005,07:17,1155.25,1155.25,1155.00,1155.00,0,161,161.00
11/29/2005,07:18,1155.00,1155.50,1155.00,1155.25,241,426,667.00
11/29/2005,07:19,1155.25,1155.50,1155.00,1155.00,202,334,536.00
11/29/2005,07:20,1155.00,1155.25,1155.00,1155.00,1,3,4.00
11/29/2005,07:21,1155.00,1155.00,1155.00,1155.00,0,11,11.00
11/29/2005,07:22,1155.00,1155.50,1155.00,1155.25,246,175,421.00
11/29/2005,07:23,1155.25,1155.50,1155.00,1155.00,1,372,373.00
11/29/2005,07:24,1154.75,1155.00,1154.75,1154.75,1,67,68.00
11/29/2005,07:25,1154.75,1155.00,1154.50,1154.75,209,507,716.00
11/29/2005,07:26,1154.75,1155.00,1154.75,1155.00,104,0,104.00
11/29/2005,07:27,1155.00,1155.25,1155.00,1155.00,35,37,72.00
11/29/2005,07:28,1155.00,1155.25,1155.00,1155.00,2,188,190.00
11/29/2005,07:29,1155.00,1155.25,1155.00,1155.25,25,302,327.00
11/29/2005,07:30,1155.00,1155.25,1154.75,1155.00,125,275,400.00
11/29/2005,07:31,1155.00,1155.25,1154.75,1155.00,767,181,948.00
11/29/2005,07:32,1155.00,1155.50,1155.00,1155.25,556,27,583.00
11/29/2005,07:33,1155.50,1155.50,1155.25,1155.25,79,453,532.00
11/29/2005,07:34,1155.25,1155.25,1155.00,1155.00,152,92,244.00
11/29/2005,07:35,1155.00,1155.25,1155.00,1155.00,10,297,307.00
11/29/2005,07:36,1155.00,1155.00,1154.50,1154.50,240,442,682.00
11/29/2005,07:37,1154.75,1154.75,1154.50,1154.75,116,102,218.00
11/29/2005,07:38,1154.75,1155.00,1154.75,1154.75,121,103,224.00
11/29/2005,07:39,1154.75,1154.75,1154.75,1154.75,0,116,116.00
11/29/2005,07:40,1154.75,1155.00,1154.75,1155.00,127,57,184.00
11/29/2005,07:41,1155.00,1155.25,1155.00,1155.00,103,1,104.00
11/29/2005,07:42,1155.25,1155.25,1154.75,1154.75,1,254,255.00
11/29/2005,07:43,1154.75,1155.00,1154.75,1155.00,1,201,202.00
11/29/2005,07:44,1154.75,1154.75,1154.75,1154.75,0,33,33.00
11/29/2005,07:45,1154.75,1155.00,1154.75,1155.00,41,5,46.00
11/29/2005,07:46,1154.75,1154.75,1154.50,1154.50,0,474,474.00
11/29/2005,07:47,1154.50,1154.75,1154.50,1154.50,2,614,616.00
11/29/2005,07:48,1154.50,1154.75,1154.50,1154.50,51,249,300.00
11/29/2005,07:49,1154.50,1154.50,1154.25,1154.50,141,32,173.00
11/29/2005,07:50,1154.50,1154.50,1154.50,1154.50,139,0,139.00
11/29/2005,07:51,1154.50,1154.75,1154.50,1154.50,13,92,105.00
11/29/2005,07:52,1154.50,1154.50,1154.50,1154.50,0,19,19.00
11/29/2005,07:53,1154.75,1154.75,1154.50,1154.75,31,5,36.00
11/29/2005,07:54,1154.50,1154.75,1154.50,1154.50,101,8,109.00
11/29/2005,07:55,1154.50,1154.50,1154.50,1154.50,0,47,47.00
11/29/2005,07:56,1154.75,1154.75,1154.50,1154.50,3,11,14.00
11/29/2005,07:57,1154.75,1154.75,1154.75,1154.75,573,0,573.00
11/29/2005,07:58,1154.75,1155.00,1154.75,1154.75,73,10,83.00
11/29/2005,07:59,1154.75,1154.75,1154.50,1154.50,15,228,243.00
11/29/2005,08:00,1154.75,1154.75,1154.50,1154.50,28,13,41.00
11/29/2005,08:01,1154.50,1154.50,1154.50,1154.50,0,12,12.00
11/29/2005,08:02,1154.50,1154.50,1154.50,1154.50,0,3,3.00
11/29/2005,08:03,1154.50,1154.75,1154.50,1154.75,3,6,9.00
11/29/2005,08:04,1154.50,1154.50,1154.50,1154.50,0,291,291.00
11/29/2005,08:05,1154.50,1154.50,1154.25,1154.50,2,11,13.00
11/29/2005,08:06,1154.50,1154.75,1154.50,1154.50,253,23,276.00
11/29/2005,08:07,1154.50,1154.75,1154.50,1154.75,2,48,50.00
11/29/2005,08:08,1154.75,1154.75,1154.50,1154.50,12,3,15.00
11/29/2005,08:10,1154.75,1154.75,1154.75,1154.75,200,0,200.00
11/29/2005,08:11,1154.50,1154.75,1154.50,1154.75,16,3,19.00
11/29/2005,08:12,1154.50,1154.50,1154.50,1154.50,0,52,52.00
11/29/2005,08:13,1154.50,1154.50,1154.50,1154.50,0,7,7.00
11/29/2005,08:14,1154.50,1154.75,1154.50,1154.50,469,22,491.00
11/29/2005,08:15,1154.50,1154.75,1154.50,1154.50,1,104,105.00
11/29/2005,08:16,1154.50,1154.75,1154.50,1154.50,8,68,76.00
11/29/2005,08:17,1154.50,1154.50,1154.50,1154.50,0,1,1.00
11/29/2005,08:18,1154.75,1154.75,1154.50,1154.50,18,12,30.00
11/29/2005,08:19,1154.50,1154.75,1154.50,1154.50,19,24,43.00
11/29/2005,08:20,1154.75,1154.75,1154.50,1154.75,16,1,17.00
11/29/2005,08:21,1154.50,1154.75,1154.50,1154.50,4,96,100.00
11/29/2005,08:22,1154.50,1154.75,1154.50,1154.50,52,50,102.00
11/29/2005,08:23,1154.75,1154.75,1154.25,1154.50,6,253,259.00
11/29/2005,08:24,1154.50,1154.50,1154.25,1154.50,306,7,313.00
11/29/2005,08:25,1154.75,1154.75,1154.50,1154.50,8,284,292.00
11/29/2005,08:26,1154.50,1154.50,1154.25,1154.50,168,14,182.00
11/29/2005,08:27,1154.50,1154.50,1154.25,1154.25,79,27,106.00
11/29/2005,08:28,1154.50,1154.50,1154.25,1154.25,28,26,54.00
11/29/2005,08:29,1154.50,1154.50,1154.25,1154.50,67,5,72.00
11/29/2005,08:30,1154.25,1154.50,1154.25,1154.50,898,243,1141.00
11/29/2005,08:31,1154.50,1154.75,1154.25,1154.25,1908,1665,3573.00
11/29/2005,08:32,1154.25,1155.00,1154.25,1154.75,2487,2408,4895.00
11/29/2005,08:33,1154.75,1155.00,1154.50,1154.75,909,1839,2748.00
11/29/2005,08:34,1154.75,1155.00,1154.25,1154.25,78,1991,2069.00
11/29/2005,08:35,1154.50,1154.75,1154.25,1154.50,1986,1738,3724.00
11/29/2005,08:36,1154.50,1154.75,1154.25,1154.75,382,1380,1762.00
11/29/2005,08:37,1154.75,1154.75,1154.25,1154.75,900,2253,3153.00
11/29/2005,08:38,1154.50,1155.00,1154.25,1155.00,2041,2424,4465.00
11/29/2005,08:39,1155.00,1155.00,1154.25,1154.50,279,2189,2468.00
11/29/2005,08:40,1154.50,1154.75,1154.25,1154.75,1442,523,1965.00
11/29/2005,08:41,1154.50,1154.75,1154.25,1154.75,735,1220,1955.00
11/29/2005,08:42,1154.50,1154.75,1154.25,1154.50,1040,731,1771.00
11/29/2005,08:43,1154.50,1154.75,1153.75,1154.00,2774,3692,6466.00
11/29/2005,08:44,1154.00,1154.50,1154.00,1154.50,1934,839,2773.00
11/29/2005,08:45,1154.50,1154.75,1154.25,1154.75,1752,1109,2861.00
11/29/2005,08:46,1154.50,1155.00,1154.50,1154.75,2284,1462,3746.00
11/29/2005,08:47,1154.75,1155.00,1154.50,1154.75,789,803,1592.00
11/29/2005,08:48,1154.75,1155.50,1154.75,1155.50,4740,691,5431.00
11/29/2005,08:49,1155.50,1155.50,1154.75,1155.00,535,1730,2265.00
11/29/2005,08:50,1155.00,1155.00,1154.75,1155.00,533,199,732.00
11/29/2005,08:51,1155.00,1155.50,1154.75,1155.25,1751,707,2458.00
11/29/2005,08:52,1155.50,1155.50,1154.75,1154.75,159,2187,2346.00
11/29/2005,08:53,1154.75,1155.00,1154.75,1154.75,693,200,893.00
11/29/2005,08:54,1155.00,1155.75,1155.00,1155.50,4328,1194,5522.00
11/29/2005,08:55,1155.50,1155.75,1155.00,1155.00,680,1306,1986.00
11/29/2005,08:56,1155.00,1156.00,1155.00,1156.00,1610,932,2542.00
11/29/2005,08:57,1155.75,1156.00,1155.25,1155.50,1622,1376,2998.00
11/29/2005,08:58,1155.50,1155.75,1155.25,1155.25,738,505,1243.00
11/29/2005,08:59,1155.50,1155.75,1155.25,1155.50,698,56,754.00
11/29/2005,09:00,1155.75,1156.00,1155.50,1155.50,1631,788,2419.00
11/29/2005,09:01,1155.75,1157.75,1155.75,1157.00,13362,6260,19622.00
11/29/2005,09:02,1157.25,1157.50,1157.00,1157.25,3930,4429,8359.00
11/29/2005,09:03,1157.50,1157.50,1156.75,1157.00,1434,2280,3714.00
11/29/2005,09:04,1157.00,1157.75,1157.00,1157.25,2119,3204,5323.00
11/29/2005,09:05,1157.25,1157.50,1156.50,1156.75,2042,2206,4248.00
11/29/2005,09:06,1156.50,1157.25,1156.50,1157.25,3160,1510,4670.00
11/29/2005,09:07,1157.25,1157.25,1156.75,1157.00,855,1031,1886.00
11/29/2005,09:08,1157.00,1157.25,1156.50,1156.50,782,2386,3168.00
11/29/2005,09:09,1156.50,1156.50,1156.00,1156.50,1204,3752,4956.00
11/29/2005,09:10,1156.50,1156.50,1155.75,1155.75,2189,4184,6373.00
11/29/2005,09:11,1156.00,1156.00,1155.25,1155.50,2239,4176,6415.00
11/29/2005,09:12,1155.75,1156.00,1155.25,1155.50,3688,2831,6519.00
11/29/2005,09:13,1155.50,1156.00,1155.50,1156.00,1793,262,2055.00
11/29/2005,09:14,1156.00,1156.25,1155.75,1156.25,1476,589,2065.00
11/29/2005,09:15,1156.00,1156.25,1155.75,1156.00,1060,1299,2359.00
11/29/2005,09:16,1156.00,1156.25,1155.50,1156.00,1153,1360,2513.00
11/29/2005,09:17,1156.00,1156.00,1155.50,1155.50,1175,1338,2513.00
11/29/2005,09:18,1155.75,1155.75,1155.00,1155.75,2954,3286,6240.00
11/29/2005,09:19,1155.75,1156.25,1155.50,1156.25,1526,357,1883.00
11/29/2005,09:20,1156.00,1156.75,1156.00,1156.25,1650,2003,3653.00
11/29/2005,09:21,1156.50,1156.50,1155.50,1155.50,291,2023,2314.00
11/29/2005,09:22,1155.50,1156.00,1155.50,1156.00,818,1617,2435.00
11/29/2005,09:23,1156.00,1156.00,1155.25,1155.25,994,1794,2788.00
11/29/2005,09:24,1155.25,1155.50,1155.00,1155.00,1578,2589,4167.00
11/29/2005,09:25,1154.75,1155.00,1154.25,1154.75,1893,2954,4847.00
11/29/2005,09:26,1154.75,1154.75,1154.25,1154.25,251,2947,3198.00
11/29/2005,09:27,1154.50,1154.75,1154.25,1154.50,1281,2258,3539.00
11/29/2005,09:28,1154.50,1155.25,1154.50,1155.25,3085,762,3847.00
11/29/2005,09:29,1155.00,1155.25,1154.75,1155.00,213,684,897.00
11/29/2005,09:30,1154.75,1155.50,1154.50,1155.50,3026,2031,5057.00
11/29/2005,09:31,1155.50,1155.75,1155.25,1155.50,2286,1037,3323.00
11/29/2005,09:32,1155.25,1155.75,1154.75,1154.75,435,1467,1902.00
11/29/2005,09:33,1155.00,1155.25,1154.75,1154.75,388,678,1066.00
11/29/2005,09:34,1155.00,1155.00,1154.25,1154.50,83,1101,1184.00
11/29/2005,09:35,1154.50,1155.00,1154.00,1154.25,1527,2660,4187.00
11/29/2005,09:36,1154.25,1154.50,1154.00,1154.00,904,1064,1968.00
11/29/2005,09:37,1154.25,1155.00,1154.25,1154.75,2622,873,3495.00
11/29/2005,09:38,1154.75,1155.00,1154.50,1154.75,811,685,1496.00
11/29/2005,09:39,1154.75,1155.75,1154.50,1155.50,4107,607,4714.00
11/29/2005,09:40,1155.50,1155.50,1155.25,1155.50,51,277,328.00
11/29/2005,09:41,1155.25,1155.50,1154.75,1154.75,58,2585,2643.00
11/29/2005,09:42,1154.75,1155.00,1154.50,1154.50,49,1003,1052.00
11/29/2005,09:43,1154.50,1154.75,1154.50,1154.50,101,532,633.00
11/29/2005,09:44,1154.50,1154.75,1154.25,1154.50,592,530,1122.00
11/29/2005,09:45,1154.75,1154.75,1153.75,1153.75,1438,3343,4781.00
11/29/2005,09:46,1154.00,1154.00,1153.25,1153.25,714,4350,5064.00
11/29/2005,09:47,1153.25,1153.50,1153.00,1153.25,2477,2257,4734.00
11/29/2005,09:48,1153.25,1153.75,1153.00,1153.25,1095,1803,2898.00
11/29/2005,09:49,1153.50,1153.75,1153.25,1153.75,1591,53,1644.00
11/29/2005,09:50,1153.75,1153.75,1153.25,1153.50,413,2116,2529.00
11/29/2005,09:51,1153.50,1153.50,1152.25,1152.75,2961,8224,11185.00
11/29/2005,09:52,1152.75,1153.25,1152.75,1153.00,1014,1784,2798.00
11/29/2005,09:53,1153.00,1153.50,1152.75,1153.50,3042,786,3828.00
11/29/2005,09:54,1153.50,1153.75,1153.25,1153.25,1525,394,1919.00
11/29/2005,09:55,1153.50,1154.00,1153.00,1153.50,1966,970,2936.00
11/29/2005,09:56,1153.75,1154.00,1153.50,1153.75,605,639,1244.00
11/29/2005,09:57,1154.00,1154.00,1153.50,1153.50,127,1110,1237.00
11/29/2005,09:58,1153.75,1153.75,1153.00,1153.50,1175,1209,2384.00
11/29/2005,09:59,1153.25,1153.50,1153.25,1153.25,34,544,578.00
11/29/2005,10:00,1153.25,1153.50,1153.00,1153.25,272,676,948.00
11/29/2005,10:01,1153.25,1153.25,1152.75,1153.25,160,1221,1381.00
11/29/2005,10:02,1153.25,1153.50,1153.00,1153.50,1185,422,1607.00
11/29/2005,10:03,1153.50,1153.75,1153.00,1153.25,407,957,1364.00
11/29/2005,10:04,1153.00,1153.75,1153.00,1153.25,1556,587,2143.00
11/29/2005,10:05,1153.25,1153.75,1153.00,1153.50,1106,295,1401.00
11/29/2005,10:06,1153.50,1153.50,1153.00,1153.25,540,411,951.00
11/29/2005,10:07,1153.00,1153.25,1152.00,1152.50,2697,4286,6983.00
11/29/2005,10:08,1152.25,1152.50,1152.00,1152.50,1715,815,2530.00
11/29/2005,10:09,1152.50,1152.75,1152.25,1152.50,556,157,713.00
11/29/2005,10:10,1152.50,1152.75,1152.25,1152.50,333,948,1281.00
11/29/2005,10:11,1152.25,1153.00,1152.25,1152.75,810,169,979.00
11/29/2005,10:12,1153.00,1153.00,1152.50,1152.75,880,588,1468.00
11/29/2005,10:13,1152.75,1152.75,1152.50,1152.50,652,447,1099.00
11/29/2005,10:14,1152.50,1152.50,1152.00,1152.25,651,2228,2879.00
11/29/2005,10:15,1152.25,1153.00,1152.00,1153.00,2799,711,3510.00
11/29/2005,10:16,1153.00,1153.75,1153.00,1153.75,2944,521,3465.00
11/29/2005,10:17,1153.50,1153.75,1153.00,1153.25,845,1120,1965.00
11/29/2005,10:18,1153.25,1153.50,1153.00,1153.25,863,757,1620.00
11/29/2005,10:19,1153.25,1153.25,1152.75,1152.75,313,1355,1668.00
11/29/2005,10:20,1152.75,1153.75,1152.75,1153.50,1686,803,2489.00
11/29/2005,10:21,1153.25,1154.50,1153.25,1154.50,4281,423,4704.00
11/29/2005,10:22,1154.25,1154.50,1154.00,1154.25,1550,2436,3986.00
11/29/2005,10:23,1154.25,1154.50,1154.00,1154.25,437,188,625.00
11/29/2005,10:24,1154.25,1154.25,1153.75,1153.75,57,1882,1939.00
11/29/2005,10:25,1153.75,1154.00,1153.50,1154.00,262,431,693.00
11/29/2005,10:26,1153.75,1154.50,1153.75,1154.25,1171,98,1269.00
11/29/2005,10:27,1154.25,1154.50,1154.00,1154.00,219,940,1159.00
11/29/2005,10:28,1154.25,1154.25,1153.75,1153.75,136,731,867.00
11/29/2005,10:29,1153.75,1154.50,1153.50,1154.25,1593,340,1933.00
11/29/2005,10:30,1154.25,1154.25,1153.50,1153.75,440,1394,1834.00
11/29/2005,10:31,1153.75,1154.25,1153.75,1154.00,1366,1128,2494.00
11/29/2005,10:32,1154.00,1154.75,1154.00,1154.50,1901,1482,3383.00
11/29/2005,10:33,1154.25,1154.75,1154.25,1154.75,1700,534,2234.00
11/29/2005,10:34,1154.50,1155.00,1154.25,1155.00,1379,508,1887.00
11/29/2005,10:35,1155.00,1155.00,1154.50,1154.75,673,1895,2568.00
11/29/2005,10:36,1154.75,1154.75,1154.50,1154.50,133,13,146.00
11/29/2005,10:37,1154.75,1154.75,1154.25,1154.50,435,827,1262.00
11/29/2005,10:38,1154.75,1154.75,1154.25,1154.75,287,362,649.00
11/29/2005,10:39,1154.50,1155.25,1154.50,1155.00,3615,843,4458.00
11/29/2005,10:40,1155.25,1155.25,1154.75,1155.00,1238,1109,2347.00
11/29/2005,10:41,1155.00,1155.25,1154.75,1155.00,22,569,591.00
11/29/2005,10:42,1154.75,1155.00,1154.50,1154.50,17,531,548.00
11/29/2005,10:43,1154.50,1155.00,1154.50,1154.50,646,1826,2472.00
11/29/2005,10:44,1154.75,1154.75,1154.25,1154.50,37,366,403.00
11/29/2005,10:45,1154.25,1154.75,1154.25,1154.50,752,417,1169.00
11/29/2005,10:46,1154.50,1154.75,1154.50,1154.50,82,526,608.00
11/29/2005,10:47,1154.50,1154.75,1154.25,1154.50,63,485,548.00
11/29/2005,10:48,1154.50,1154.75,1154.00,1154.25,130,1405,1535.00
11/29/2005,10:49,1154.00,1154.50,1154.00,1154.25,604,444,1048.00
11/29/2005,10:50,1154.25,1154.50,1154.25,1154.50,740,38,778.00
11/29/2005,10:51,1154.50,1154.50,1154.25,1154.25,85,92,177.00
11/29/2005,10:52,1154.25,1154.50,1154.25,1154.25,143,65,208.00
11/29/2005,10:53,1154.25,1155.00,1154.25,1154.75,1561,14,1575.00
11/29/2005,10:54,1154.75,1155.00,1154.75,1154.75,771,748,1519.00
11/29/2005,10:55,1155.00,1155.00,1154.75,1154.75,122,301,423.00
11/29/2005,10:56,1154.50,1154.75,1154.50,1154.75,439,31,470.00
11/29/2005,10:57,1154.75,1155.00,1154.50,1154.75,514,17,531.00
11/29/2005,10:58,1154.75,1155.00,1154.75,1155.00,33,89,122.00
11/29/2005,10:59,1155.00,1155.25,1154.75,1154.75,726,486,1212.00
11/29/2005,11:00,1155.00,1155.00,1154.75,1154.75,87,403,490.00
11/29/2005,11:01,1154.75,1155.00,1154.25,1154.50,187,953,1140.00
11/29/2005,11:02,1154.50,1154.75,1154.25,1154.25,23,637,660.00
11/29/2005,11:03,1154.25,1154.75,1154.25,1154.25,862,237,1099.00
11/29/2005,11:04,1154.50,1154.50,1154.25,1154.25,152,47,199.00
11/29/2005,11:05,1154.50,1154.50,1154.00,1154.25,82,1076,1158.00
11/29/2005,11:06,1154.00,1154.75,1154.00,1154.50,1585,123,1708.00
11/29/2005,11:07,1154.50,1155.25,1154.50,1154.75,1300,354,1654.00
11/29/2005,11:08,1155.00,1155.00,1154.50,1154.50,164,218,382.00
11/29/2005,11:09,1154.75,1154.75,1154.50,1154.50,81,17,98.00
11/29/2005,11:10,1154.50,1154.75,1154.50,1154.50,414,33,447.00
11/29/2005,11:11,1154.50,1155.00,1154.50,1155.00,464,201,665.00
11/29/2005,11:12,1154.75,1154.75,1154.50,1154.50,238,157,395.00
11/29/2005,11:13,1154.50,1154.75,1154.25,1154.25,14,543,557.00
11/29/2005,11:14,1154.25,1154.50,1153.75,1153.75,163,2158,2321.00
11/29/2005,11:15,1153.75,1154.25,1153.75,1153.75,426,272,698.00
11/29/2005,11:16,1154.00,1154.25,1153.25,1153.25,484,2323,2807.00
11/29/2005,11:17,1153.25,1153.75,1153.25,1153.50,693,439,1132.00
11/29/2005,11:18,1153.50,1153.50,1153.25,1153.50,439,31,470.00
11/29/2005,11:19,1153.50,1153.50,1153.00,1153.25,382,1357,1739.00
11/29/2005,11:20,1153.25,1153.50,1153.00,1153.25,114,648,762.00
11/29/2005,11:21,1153.25,1153.75,1153.25,1153.50,805,365,1170.00
11/29/2005,11:22,1153.75,1153.75,1153.00,1153.00,83,789,872.00
11/29/2005,11:23,1153.25,1153.25,1152.75,1153.25,775,978,1753.00
11/29/2005,11:24,1153.25,1153.50,1153.00,1153.50,194,129,323.00
11/29/2005,11:25,1153.50,1153.50,1153.25,1153.50,25,4,29.00
11/29/2005,11:26,1153.25,1153.25,1152.75,1153.25,291,1284,1575.00
11/29/2005,11:27,1153.25,1153.50,1153.00,1153.25,667,109,776.00
11/29/2005,11:28,1153.50,1153.75,1153.25,1153.50,915,558,1473.00
11/29/2005,11:29,1153.25,1153.50,1153.00,1153.25,124,340,464.00
11/29/2005,11:30,1153.25,1153.25,1153.00,1153.25,102,60,162.00
11/29/2005,11:31,1153.25,1153.50,1152.75,1152.75,171,866,1037.00
11/29/2005,11:32,1152.75,1153.00,1152.25,1152.50,186,3697,3883.00
11/29/2005,11:33,1152.50,1153.00,1152.50,1153.00,241,56,297.00
11/29/2005,11:34,1153.00,1153.00,1152.75,1152.75,26,381,407.00
11/29/2005,11:35,1153.00,1153.00,1152.75,1153.00,19,15,34.00
11/29/2005,11:36,1153.00,1153.00,1152.50,1152.50,169,347,516.00
11/29/2005,11:37,1152.50,1153.00,1152.50,1153.00,400,80,480.00
11/29/2005,11:38,1153.00,1153.00,1152.75,1153.00,541,4,545.00
11/29/2005,11:39,1153.00,1153.25,1152.75,1153.00,131,236,367.00
11/29/2005,11:40,1153.00,1153.00,1152.50,1152.50,37,347,384.00
11/29/2005,11:41,1152.50,1152.75,1152.25,1152.25,420,1440,1860.00
11/29/2005,11:42,1152.50,1153.00,1152.25,1153.00,996,46,1042.00
11/29/2005,11:43,1153.00,1153.25,1152.75,1153.00,343,74,417.00
11/29/2005,11:44,1153.00,1153.25,1152.75,1153.25,226,35,261.00
11/29/2005,11:45,1153.25,1154.25,1153.25,1154.00,3359,1635,4994.00
11/29/2005,11:46,1153.75,1154.25,1153.75,1154.00,760,525,1285.00
11/29/2005,11:47,1153.75,1154.00,1153.50,1153.75,208,336,544.00
11/29/2005,11:48,1153.50,1153.75,1153.25,1153.50,208,574,782.00
11/29/2005,11:49,1153.50,1153.75,1153.50,1153.50,14,14,28.00
11/29/2005,11:50,1153.50,1153.75,1153.25,1153.25,10,379,389.00
11/29/2005,11:51,1153.25,1153.50,1153.25,1153.50,32,19,51.00
11/29/2005,11:52,1153.50,1153.50,1153.00,1153.25,171,367,538.00
11/29/2005,11:53,1153.25,1153.50,1153.25,1153.25,10,226,236.00
11/29/2005,11:54,1153.25,1153.25,1153.00,1153.25,40,51,91.00
11/29/2005,11:55,1153.00,1153.25,1152.75,1153.00,234,329,563.00
11/29/2005,11:56,1152.75,1153.00,1152.75,1153.00,298,10,308.00
11/29/2005,11:57,1153.00,1153.00,1152.75,1153.00,241,12,253.00
11/29/2005,11:58,1153.00,1153.00,1152.75,1152.75,62,26,88.00
11/29/2005,11:59,1152.75,1153.00,1152.75,1153.00,423,52,475.00
11/29/2005,12:00,1152.75,1153.00,1152.25,1152.25,148,1911,2059.00
11/29/2005,12:01,1152.25,1152.50,1152.00,1152.00,177,576,753.00
11/29/2005,12:02,1152.25,1152.75,1152.25,1152.50,322,826,1148.00
11/29/2005,12:03,1152.25,1152.50,1152.00,1152.50,633,123,756.00
11/29/2005,12:04,1152.50,1152.50,1152.25,1152.50,72,247,319.00
11/29/2005,12:05,1152.25,1152.50,1152.25,1152.50,17,171,188.00
11/29/2005,12:06,1152.50,1153.00,1152.25,1152.75,864,542,1406.00
11/29/2005,12:07,1152.75,1153.00,1152.25,1152.50,102,446,548.00
11/29/2005,12:08,1152.50,1152.50,1152.00,1152.25,156,250,406.00
11/29/2005,12:09,1152.25,1152.75,1152.25,1152.75,338,5,343.00
11/29/2005,12:10,1152.75,1153.00,1152.50,1152.50,229,389,618.00
11/29/2005,12:11,1152.50,1152.50,1152.25,1152.25,25,31,56.00
11/29/2005,12:12,1152.50,1152.75,1152.50,1152.50,40,107,147.00
11/29/2005,12:13,1152.50,1152.50,1152.25,1152.25,9,439,448.00
11/29/2005,12:14,1152.25,1152.50,1152.00,1152.00,27,187,214.00
11/29/2005,12:15,1152.00,1152.25,1151.75,1151.75,212,1810,2022.00
11/29/2005,12:16,1151.75,1152.00,1151.50,1151.75,234,1312,1546.00
11/29/2005,12:17,1151.50,1151.75,1151.25,1151.50,1180,2441,3621.00
11/29/2005,12:18,1151.50,1152.00,1151.50,1152.00,1896,480,2376.00
11/29/2005,12:19,1151.75,1152.00,1151.50,1151.75,85,316,401.00
11/29/2005,12:20,1151.75,1151.75,1151.50,1151.50,67,86,153.00
11/29/2005,12:21,1151.75,1151.75,1151.50,1151.75,528,50,578.00
11/29/2005,12:22,1151.75,1152.00,1151.50,1151.75,90,350,440.00
11/29/2005,12:23,1151.75,1152.00,1151.50,1151.75,51,235,286.00
11/29/2005,12:24,1151.75,1151.75,1151.50,1151.50,61,128,189.00
11/29/2005,12:25,1151.50,1152.00,1151.50,1151.75,402,185,587.00
11/29/2005,12:26,1151.75,1151.75,1151.50,1151.50,95,23,118.00
11/29/2005,12:27,1151.50,1151.75,1151.25,1151.25,88,1009,1097.00
11/29/2005,12:28,1151.25,1151.50,1151.25,1151.25,1299,60,1359.00
11/29/2005,12:29,1151.50,1151.75,1151.25,1151.25,657,1363,2020.00
11/29/2005,12:30,1151.25,1151.50,1151.25,1151.25,72,183,255.00
11/29/2005,12:31,1151.25,1151.50,1150.75,1150.75,1798,4436,6234.00
11/29/2005,12:32,1151.00,1151.25,1150.75,1151.00,572,381,953.00
11/29/2005,12:33,1151.00,1151.00,1150.25,1150.50,1917,4559,6476.00
11/29/2005,12:34,1150.50,1151.00,1150.25,1150.75,2265,2065,4330.00
11/29/2005,12:35,1150.75,1150.75,1150.50,1150.50,1036,799,1835.00
11/29/2005,12:36,1150.50,1150.50,1149.50,1149.75,884,4531,5415.00
11/29/2005,12:37,1149.75,1150.00,1149.25,1149.50,1889,2058,3947.00
11/29/2005,12:38,1149.75,1150.25,1149.50,1150.00,1801,1490,3291.00
11/29/2005,12:39,1150.00,1150.25,1150.00,1150.00,120,331,451.00
11/29/2005,12:40,1150.25,1150.50,1150.00,1150.50,1457,944,2401.00
11/29/2005,12:41,1150.25,1150.50,1150.25,1150.50,463,42,505.00
11/29/2005,12:42,1150.50,1150.75,1150.25,1150.50,908,416,1324.00
11/29/2005,12:43,1150.50,1150.75,1150.50,1150.50,208,969,1177.00
11/29/2005,12:44,1150.25,1150.50,1150.25,1150.50,1053,672,1725.00
11/29/2005,12:45,1150.50,1150.50,1150.25,1150.25,62,410,472.00
11/29/2005,12:46,1150.25,1150.25,1149.75,1150.00,385,1151,1536.00
11/29/2005,12:47,1150.00,1150.00,1149.75,1149.75,114,534,648.00
11/29/2005,12:48,1149.75,1150.00,1149.50,1149.75,791,246,1037.00
11/29/2005,12:49,1149.75,1150.00,1149.50,1149.50,34,544,578.00
11/29/2005,12:50,1149.50,1149.75,1149.00,1149.50,1014,1235,2249.00
11/29/2005,12:51,1149.25,1150.25,1149.25,1150.25,2147,608,2755.00
11/29/2005,12:52,1150.25,1150.25,1150.00,1150.25,722,21,743.00
11/29/2005,12:53,1150.00,1150.25,1149.50,1149.75,955,2147,3102.00
11/29/2005,12:54,1149.50,1150.25,1149.50,1150.25,1872,414,2286.00
11/29/2005,12:55,1150.00,1150.50,1150.00,1150.25,438,561,999.00
11/29/2005,12:56,1150.25,1150.50,1150.00,1150.25,132,565,697.00
11/29/2005,12:57,1150.25,1151.00,1150.00,1151.00,2561,386,2947.00
11/29/2005,12:58,1151.00,1151.00,1150.50,1150.75,490,802,1292.00
11/29/2005,12:59,1151.00,1151.50,1150.75,1151.25,2193,201,2394.00
11/29/2005,13:00,1151.50,1151.50,1151.00,1151.00,415,600,1015.00
11/29/2005,13:01,1151.00,1151.50,1151.00,1151.25,649,78,727.00
11/29/2005,13:02,1151.25,1151.50,1151.00,1151.50,1653,1078,2731.00
11/29/2005,13:03,1151.50,1152.25,1151.50,1151.75,4231,2086,6317.00
11/29/2005,13:04,1151.50,1152.00,1151.50,1151.75,875,273,1148.00
11/29/2005,13:05,1151.75,1151.75,1151.50,1151.50,317,217,534.00
11/29/2005,13:06,1151.50,1152.00,1151.25,1151.75,1891,2406,4297.00
11/29/2005,13:07,1151.75,1151.75,1151.50,1151.50,866,393,1259.00
11/29/2005,13:08,1151.50,1151.75,1151.00,1151.25,346,1730,2076.00
11/29/2005,13:09,1151.25,1151.50,1151.25,1151.25,9,137,146.00
11/29/2005,13:10,1151.50,1151.50,1151.00,1151.50,250,492,742.00
11/29/2005,13:11,1151.50,1151.50,1151.00,1151.25,191,441,632.00
11/29/2005,13:12,1151.50,1151.50,1150.75,1151.00,301,970,1271.00
11/29/2005,13:13,1151.00,1151.25,1150.75,1151.25,320,662,982.00
11/29/2005,13:14,1151.25,1151.25,1151.00,1151.25,54,63,117.00
11/29/2005,13:15,1151.25,1151.25,1151.00,1151.00,30,113,143.00
11/29/2005,13:16,1151.00,1151.50,1151.00,1151.25,819,308,1127.00
11/29/2005,13:17,1151.25,1151.25,1150.25,1150.25,113,1786,1899.00
11/29/2005,13:18,1150.50,1150.75,1150.25,1150.25,535,301,836.00
11/29/2005,13:19,1150.25,1150.75,1150.25,1150.50,475,56,531.00
11/29/2005,13:20,1150.50,1150.75,1150.25,1150.50,540,296,836.00
11/29/2005,13:21,1150.50,1150.50,1150.25,1150.50,72,231,303.00
11/29/2005,13:22,1150.50,1150.75,1150.25,1150.75,388,34,422.00
11/29/2005,13:23,1150.50,1150.75,1149.75,1150.00,484,1604,2088.00
11/29/2005,13:24,1150.00,1150.25,1149.50,1149.50,619,1018,1637.00
11/29/2005,13:25,1149.75,1150.25,1149.50,1150.25,1436,346,1782.00
11/29/2005,13:26,1150.25,1150.25,1150.00,1150.25,694,101,795.00
11/29/2005,13:27,1150.25,1150.50,1150.00,1150.00,681,327,1008.00
11/29/2005,13:28,1150.00,1150.25,1150.00,1150.00,50,274,324.00
11/29/2005,13:29,1149.75,1150.00,1149.50,1149.75,354,994,1348.00
11/29/2005,13:30,1149.75,1149.75,1149.25,1149.50,73,1148,1221.00
11/29/2005,13:31,1149.50,1150.25,1149.00,1150.25,3449,1890,5339.00
11/29/2005,13:32,1150.25,1150.50,1150.00,1150.25,537,377,914.00
11/29/2005,13:33,1150.25,1150.50,1150.00,1150.25,166,222,388.00
11/29/2005,13:34,1150.00,1150.75,1150.00,1150.75,1137,38,1175.00
11/29/2005,13:35,1150.75,1151.25,1150.50,1151.25,2303,926,3229.00
11/29/2005,13:36,1151.25,1151.25,1150.75,1151.25,713,742,1455.00
11/29/2005,13:37,1151.25,1151.50,1151.00,1151.25,1162,379,1541.00
11/29/2005,13:38,1151.00,1151.25,1150.75,1150.75,294,429,723.00
11/29/2005,13:39,1150.75,1151.00,1150.50,1150.75,325,395,720.00
11/29/2005,13:40,1151.00,1151.00,1150.50,1150.50,134,326,460.00
11/29/2005,13:41,1150.50,1150.75,1150.50,1150.50,65,55,120.00
11/29/2005,13:42,1150.75,1151.50,1150.50,1151.25,1743,20,1763.00
11/29/2005,13:43,1151.50,1151.50,1150.75,1151.00,206,845,1051.00
11/29/2005,13:44,1151.00,1151.50,1151.00,1151.25,648,305,953.00
11/29/2005,13:45,1151.25,1152.00,1151.25,1151.75,2769,358,3127.00
11/29/2005,13:46,1151.75,1152.75,1151.50,1152.25,4486,1727,6213.00
11/29/2005,13:47,1152.50,1153.25,1152.25,1152.75,4884,1792,6676.00
11/29/2005,13:48,1152.75,1154.00,1152.75,1153.75,3991,2210,6201.00
11/29/2005,13:49,1153.75,1153.75,1153.00,1153.25,526,1400,1926.00
11/29/2005,13:50,1153.50,1153.50,1153.00,1153.00,838,988,1826.00
11/29/2005,13:51,1153.00,1153.25,1152.75,1153.25,535,954,1489.00
11/29/2005,13:52,1153.00,1153.25,1153.00,1153.00,156,106,262.00
11/29/2005,13:53,1153.25,1153.50,1153.00,1153.50,855,774,1629.00
11/29/2005,13:54,1153.50,1153.50,1152.50,1152.75,569,1517,2086.00
11/29/2005,13:55,1152.75,1153.25,1152.50,1152.75,1303,625,1928.00
11/29/2005,13:56,1152.75,1153.25,1152.75,1153.00,742,560,1302.00
11/29/2005,13:57,1152.75,1152.75,1152.50,1152.75,268,490,758.00
11/29/2005,13:58,1152.75,1152.75,1152.25,1152.50,447,1212,1659.00
11/29/2005,13:59,1152.50,1152.75,1152.50,1152.75,233,302,535.00
11/29/2005,14:00,1152.75,1153.00,1152.75,1152.75,181,340,521.00
11/29/2005,14:01,1152.75,1153.00,1152.50,1152.75,358,304,662.00
11/29/2005,14:02,1152.75,1153.00,1152.50,1152.75,131,357,488.00
11/29/2005,14:03,1152.75,1152.75,1152.25,1152.25,45,539,584.00
11/29/2005,14:04,1152.50,1152.50,1152.25,1152.50,68,53,121.00
11/29/2005,14:05,1152.50,1152.75,1152.50,1152.75,470,23,493.00
11/29/2005,14:06,1152.75,1153.00,1152.50,1152.50,432,1117,1549.00
11/29/2005,14:07,1152.50,1152.50,1151.25,1151.25,1015,5335,6350.00
11/29/2005,14:08,1151.50,1151.50,1150.75,1150.75,963,3192,4155.00
11/29/2005,14:09,1151.00,1151.50,1150.75,1151.25,1620,120,1740.00
11/29/2005,14:10,1151.25,1151.50,1151.25,1151.25,146,495,641.00
11/29/2005,14:11,1151.50,1151.75,1151.25,1151.50,625,644,1269.00
11/29/2005,14:12,1151.50,1151.75,1151.25,1151.50,360,37,397.00
11/29/2005,14:13,1151.50,1151.75,1151.25,1151.50,269,426,695.00
11/29/2005,14:14,1151.75,1151.75,1150.75,1150.75,22,1764,1786.00
11/29/2005,14:15,1151.00,1151.00,1150.50,1150.75,563,1743,2306.00
11/29/2005,14:16,1150.50,1151.25,1150.50,1151.25,990,155,1145.00
11/29/2005,14:17,1151.00,1152.00,1151.00,1152.00,1819,129,1948.00
11/29/2005,14:18,1152.00,1152.00,1151.50,1151.50,807,462,1269.00
11/29/2005,14:19,1151.75,1152.00,1151.50,1151.50,211,468,679.00
11/29/2005,14:20,1151.75,1152.00,1151.50,1151.50,430,1156,1586.00
11/29/2005,14:21,1151.50,1151.50,1151.00,1151.25,106,1000,1106.00
11/29/2005,14:22,1151.25,1151.75,1151.25,1151.50,432,280,712.00
11/29/2005,14:23,1151.25,1151.25,1151.00,1151.00,0,256,256.00
11/29/2005,14:24,1151.00,1151.25,1151.00,1151.25,22,16,38.00
11/29/2005,14:25,1151.25,1151.50,1150.25,1150.50,755,2437,3192.00
11/29/2005,14:26,1150.75,1151.25,1150.50,1151.25,870,580,1450.00
11/29/2005,14:27,1151.25,1151.25,1150.50,1151.00,362,784,1146.00
11/29/2005,14:28,1151.00,1151.75,1151.00,1151.25,1805,127,1932.00
11/29/2005,14:29,1151.25,1151.50,1151.00,1151.25,526,797,1323.00
11/29/2005,14:30,1151.25,1151.75,1151.25,1151.75,1560,46,1606.00
11/29/2005,14:31,1151.75,1152.00,1151.25,1151.25,372,930,1302.00
11/29/2005,14:32,1151.25,1151.25,1150.25,1150.50,246,1912,2158.00
11/29/2005,14:33,1150.50,1150.75,1150.25,1150.50,876,147,1023.00
11/29/2005,14:34,1150.50,1151.00,1150.50,1150.75,892,436,1328.00
11/29/2005,14:35,1150.50,1151.00,1150.25,1150.25,686,959,1645.00
11/29/2005,14:36,1150.25,1150.50,1150.00,1150.25,820,959,1779.00
11/29/2005,14:37,1150.25,1150.50,1150.00,1150.50,766,583,1349.00
11/29/2005,14:38,1150.50,1150.75,1149.75,1150.00,217,1319,1536.00
11/29/2005,14:39,1150.00,1150.25,1150.00,1150.25,449,427,876.00
11/29/2005,14:40,1150.25,1150.25,1150.00,1150.25,748,49,797.00
11/29/2005,14:41,1150.00,1150.25,1149.50,1149.50,329,2273,2602.00
11/29/2005,14:42,1149.50,1149.75,1149.25,1149.50,1593,1612,3205.00
11/29/2005,14:43,1149.50,1149.75,1149.00,1149.50,1371,2749,4120.00
11/29/2005,14:44,1149.25,1149.50,1149.25,1149.50,154,1652,1806.00
11/29/2005,14:45,1149.25,1150.25,1149.25,1150.00,2980,928,3908.00
11/29/2005,14:46,1150.00,1150.00,1149.75,1150.00,509,1316,1825.00
11/29/2005,14:47,1149.75,1150.00,1149.00,1149.00,377,1568,1945.00
11/29/2005,14:48,1149.00,1150.00,1149.00,1149.75,2678,709,3387.00
11/29/2005,14:49,1149.75,1150.00,1149.50,1149.75,97,322,419.00
11/29/2005,14:50,1149.50,1149.75,1149.50,1149.75,203,88,291.00
11/29/2005,14:51,1149.50,1149.75,1149.25,1149.25,45,1440,1485.00
11/29/2005,14:52,1149.25,1149.75,1149.25,1149.50,1291,312,1603.00
11/29/2005,14:53,1149.75,1149.75,1149.25,1149.50,115,486,601.00
11/29/2005,14:54,1149.50,1150.00,1149.00,1150.00,2856,1458,4314.00
11/29/2005,14:55,1150.00,1150.50,1149.75,1150.00,2470,1193,3663.00
11/29/2005,14:56,1150.00,1150.25,1149.50,1149.75,1080,1364,2444.00
11/29/2005,14:57,1149.75,1150.00,1149.25,1149.50,230,1010,1240.00
11/29/2005,14:58,1149.50,1149.75,1149.00,1149.00,1103,2151,3254.00
11/29/2005,14:59,1149.00,1149.75,1149.00,1149.25,1533,2849,4382.00
11/29/2005,15:00,1149.50,1149.50,1148.75,1148.75,2479,9041,11520.00
11/29/2005,15:01,1149.00,1149.25,1148.50,1149.25,5779,4430,10209.00
11/29/2005,15:02,1149.25,1150.25,1149.00,1149.25,3285,3078,6363.00
11/29/2005,15:03,1149.25,1149.50,1149.00,1149.25,178,529,707.00
11/29/2005,15:04,1149.00,1149.50,1148.75,1148.75,644,2212,2856.00
11/29/2005,15:05,1148.75,1149.50,1148.75,1149.25,1246,430,1676.00
11/29/2005,15:06,1149.25,1149.50,1149.00,1149.25,695,874,1569.00
11/29/2005,15:07,1149.25,1149.50,1149.25,1149.50,54,600,654.00
11/29/2005,15:08,1149.25,1149.50,1148.75,1149.25,402,1137,1539.00
11/29/2005,15:09,1149.25,1149.50,1149.00,1149.25,731,1201,1932.00
11/29/2005,15:10,1149.00,1149.25,1148.75,1148.75,748,1167,1915.00
11/29/2005,15:11,1149.00,1149.25,1148.75,1149.25,1780,99,1879.00
11/29/2005,15:12,1149.00,1149.50,1149.00,1149.25,557,631,1188.00
11/29/2005,15:13,1149.00,1149.25,1149.00,1149.00,244,1441,1685.00
11/29/2005,15:14,1149.25,1149.50,1149.00,1149.25,847,1296,2143.00
11/29/2005,15:15,1149.50,1149.75,1148.75,1149.00,2678,3311,5989.00
11/29/2005,15:31,1149.00,1149.25,1148.75,1149.25,670,135,805.00
11/29/2005,15:32,1149.25,1149.25,1149.00,1149.25,40,15,55.00
11/29/2005,15:33,1149.25,1149.25,1149.00,1149.00,132,6,138.00
11/29/2005,15:34,1149.25,1149.50,1149.00,1149.25,152,13,165.00
11/29/2005,15:35,1149.25,1149.50,1149.25,1149.25,2,21,23.00
11/29/2005,15:36,1149.25,1149.50,1149.25,1149.25,1,20,21.00
11/29/2005,15:37,1149.25,1149.25,1149.00,1149.00,0,210,210.00
11/29/2005,15:38,1149.00,1149.25,1149.00,1149.00,32,84,116.00
11/29/2005,15:39,1149.00,1149.00,1149.00,1149.00,0,5,5.00
11/29/2005,15:40,1149.00,1149.00,1149.00,1149.00,0,1,1.00
11/29/2005,15:41,1149.25,1149.50,1149.25,1149.50,62,0,62.00
11/29/2005,15:42,1149.25,1149.25,1149.25,1149.25,0,3,3.00
11/29/2005,15:43,1149.25,1149.50,1149.25,1149.50,1,6,7.00
11/29/2005,15:44,1149.25,1149.50,1149.25,1149.50,1,7,8.00
11/29/2005,15:45,1149.25,1150.00,1149.25,1150.00,438,50,488.00
11/29/2005,15:46,1149.75,1150.00,1149.75,1149.75,1,99,100.00
11/29/2005,15:47,1149.75,1150.00,1149.50,1149.75,2,161,163.00
11/29/2005,15:48,1149.75,1150.00,1149.75,1150.00,39,0,39.00
11/29/2005,15:49,1149.75,1150.00,1149.75,1149.75,11,41,52.00
11/29/2005,15:50,1150.00,1150.25,1150.00,1150.00,191,40,231.00
11/29/2005,15:51,1150.00,1150.00,1149.75,1149.75,0,159,159.00
11/29/2005,15:53,1150.00,1150.00,1150.00,1150.00,10,0,10.00
11/29/2005,15:54,1149.75,1149.75,1149.75,1149.75,0,1,1.00
11/29/2005,15:55,1150.00,1150.00,1149.75,1149.75,1,2,3.00
11/29/2005,15:56,1150.00,1150.00,1150.00,1150.00,1,0,1.00
11/29/2005,15:57,1149.75,1149.75,1149.75,1149.75,0,2,2.00
11/29/2005,15:58,1149.75,1150.00,1149.75,1150.00,2,1,3.00
11/29/2005,15:59,1150.00,1150.00,1150.00,1150.00,28,0,28.00
11/29/2005,16:00,1150.00,1150.25,1149.75,1150.00,8,155,163.00
11/29/2005,17:01,1149.25,1149.25,1149.00,1149.25,1,15,16.00
11/29/2005,17:02,1149.25,1149.25,1149.25,1149.25,36,0,36.00
11/29/2005,17:03,1149.25,1149.25,1149.25,1149.25,11,0,11.00
11/29/2005,17:04,1149.25,1149.25,1149.25,1149.25,1,0,1.00
11/29/2005,17:05,1149.25,1149.25,1149.25,1149.25,56,0,56.00
11/29/2005,17:07,1149.50,1149.50,1149.50,1149.50,1,0,1.00
11/29/2005,17:10,1149.50,1149.50,1149.50,1149.50,1,0,1.00
11/29/2005,17:13,1149.25,1149.50,1149.00,1149.50,1,111,112.00
11/29/2005,17:14,1149.25,1149.50,1149.25,1149.50,6,8,14.00
11/29/2005,17:18,1149.50,1149.50,1149.50,1149.50,1,0,1.00
11/29/2005,17:19,1149.25,1149.25,1149.25,1149.25,0,3,3.00
11/29/2005,17:20,1149.50,1149.50,1149.25,1149.25,3,1,4.00
11/29/2005,17:21,1149.50,1149.50,1149.50,1149.50,25,0,25.00
11/29/2005,17:25,1149.50,1149.50,1149.50,1149.50,24,0,24.00
11/29/2005,17:26,1149.50,1149.50,1149.50,1149.50,8,0,8.00
11/29/2005,17:29,1149.50,1149.50,1149.50,1149.50,51,0,51.00
11/29/2005,17:32,1149.75,1149.75,1149.75,1149.75,2,0,2.00
11/29/2005,17:33,1149.75,1149.75,1149.75,1149.75,1,0,1.00
11/29/2005,17:36,1149.75,1149.75,1149.50,1149.50,1,1,2.00
11/29/2005,17:38,1149.50,1149.75,1149.50,1149.75,3,1,4.00
11/29/2005,17:39,1149.75,1149.75,1149.50,1149.50,2,2,4.00
11/29/2005,17:42,1149.75,1149.75,1149.75,1149.75,1,0,1.00
11/29/2005,17:44,1149.75,1149.75,1149.75,1149.75,2,0,2.00
11/29/2005,17:46,1149.75,1149.75,1149.75,1149.75,1,0,1.00
11/29/2005,17:48,1149.75,1149.75,1149.75,1149.75,6,0,6.00
11/29/2005,17:49,1149.75,1149.75,1149.50,1149.50,2,1,3.00
11/29/2005,17:50,1149.75,1149.75,1149.50,1149.50,1,10,11.00
11/29/2005,17:51,1149.75,1149.75,1149.75,1149.75,10,0,10.00
11/29/2005,17:52,1149.75,1149.75,1149.75,1149.75,3,0,3.00
11/29/2005,17:56,1149.75,1149.75,1149.75,1149.75,2,0,2.00
11/29/2005,17:57,1150.00,1150.00,1150.00,1150.00,1,0,1.00
11/29/2005,18:01,1150.00,1150.00,1149.75,1149.75,5,1,6.00
11/29/2005,18:02,1150.00,1150.00,1150.00,1150.00,42,0,42.00
11/29/2005,18:03,1150.00,1150.00,1150.00,1150.00,80,0,80.00
11/29/2005,18:04,1150.00,1150.25,1150.00,1150.25,8,0,8.00
11/29/2005,18:05,1150.00,1150.25,1150.00,1150.25,1,6,7.00
11/29/2005,18:06,1150.25,1150.25,1150.25,1150.25,2,0,2.00
11/29/2005,18:07,1150.25,1150.25,1150.25,1150.25,1,0,1.00
11/29/2005,18:08,1150.25,1150.25,1150.00,1150.00,3,5,8.00
11/29/2005,18:09,1150.25,1150.25,1150.25,1150.25,144,0,144.00
11/29/2005,18:11,1150.50,1150.50,1150.50,1150.50,1,0,1.00
11/29/2005,18:13,1150.50,1150.50,1150.50,1150.50,1,0,1.00
11/29/2005,18:14,1150.25,1150.25,1150.25,1150.25,0,11,11.00
11/29/2005,18:15,1150.25,1150.25,1150.25,1150.25,0,24,24.00
11/29/2005,18:16,1150.25,1150.25,1150.25,1150.25,0,7,7.00
11/29/2005,18:17,1150.25,1150.25,1150.25,1150.25,0,11,11.00
11/29/2005,18:18,1150.25,1150.25,1150.25,1150.25,0,3,3.00
11/29/2005,18:19,1150.50,1150.50,1150.25,1150.25,1,1,2.00
11/29/2005,18:20,1150.50,1150.50,1150.25,1150.25,1,7,8.00
11/29/2005,18:21,1150.25,1150.25,1150.25,1150.25,0,2,2.00
11/29/2005,18:22,1150.50,1150.50,1150.50,1150.50,4,0,4.00
11/29/2005,18:23,1150.25,1150.50,1150.25,1150.25,2,2,4.00
11/29/2005,18:24,1150.25,1150.25,1150.25,1150.25,0,1,1.00
11/29/2005,18:28,1150.25,1150.50,1150.25,1150.50,1,1,2.00
11/29/2005,18:29,1150.50,1150.50,1150.50,1150.50,2,0,2.00
11/29/2005,18:32,1150.25,1150.50,1150.25,1150.50,1,2,3.00
11/29/2005,18:34,1150.50,1150.50,1150.50,1150.50,1,0,1.00
11/29/2005,18:35,1150.25,1150.25,1150.25,1150.25,0,5,5.00
11/29/2005,18:37,1150.25,1150.25,1150.25,1150.25,0,1,1.00
11/29/2005,18:41,1150.50,1150.50,1150.50,1150.50,20,0,20.00
11/29/2005,18:47,1150.25,1150.25,1150.25,1150.25,0,3,3.00
11/29/2005,18:48,1150.25,1150.25,1150.25,1150.25,0,4,4.00
11/29/2005,18:49,1150.25,1150.25,1150.25,1150.25,0,16,16.00
11/29/2005,18:50,1150.25,1150.50,1150.25,1150.50,20,5,25.00
11/29/2005,18:52,1150.50,1150.50,1150.50,1150.50,2,0,2.00
11/29/2005,18:53,1150.25,1150.25,1150.25,1150.25,0,1,1.00
11/29/2005,18:59,1150.50,1150.50,1150.50,1150.50,5,0,5.00
11/29/2005,19:01,1150.50,1150.50,1150.25,1150.25,9,5,14.00
11/29/2005,19:02,1150.25,1150.25,1150.25,1150.25,0,2,2.00
11/29/2005,19:05,1150.25,1150.25,1150.25,1150.25,0,2,2.00
11/29/2005,19:06,1150.25,1150.25,1150.25,1150.25,0,1,1.00
11/29/2005,19:07,1150.25,1150.25,1150.25,1150.25,0,1,1.00
11/29/2005,19:10,1150.50,1150.50,1150.50,1150.50,1,0,1.00
11/29/2005,19:11,1150.50,1150.50,1150.50,1150.50,1,0,1.00
11/29/2005,19:12,1150.25,1150.50,1150.25,1150.50,159,3,162.00
11/29/2005,19:13,1150.50,1150.50,1150.50,1150.50,2,0,2.00
11/29/2005,19:14,1150.50,1150.50,1150.50,1150.50,2,0,2.00
11/29/2005,19:21,1150.50,1150.50,1150.50,1150.50,28,0,28.00
11/29/2005,19:22,1150.50,1150.75,1150.50,1150.50,8,8,16.00
11/29/2005,19:23,1150.50,1150.50,1150.50,1150.50,0,5,5.00
11/29/2005,19:25,1150.50,1150.50,1150.50,1150.50,0,3,3.00
11/29/2005,19:26,1150.50,1150.50,1150.50,1150.50,0,1,1.00
11/29/2005,19:27,1150.25,1150.25,1150.25,1150.25,0,1,1.00
11/29/2005,19:29,1150.50,1150.50,1150.50,1150.50,3,0,3.00
11/29/2005,19:30,1150.50,1150.50,1150.50,1150.50,7,0,7.00
11/29/2005,19:31,1150.50,1150.50,1150.50,1150.50,3,0,3.00
11/29/2005,19:33,1150.25,1150.25,1150.25,1150.25,0,1,1.00
11/29/2005,19:37,1150.50,1150.50,1150.50,1150.50,1,0,1.00
11/29/2005,19:38,1150.50,1150.50,1150.50,1150.50,1,0,1.00
11/29/2005,19:39,1150.25,1150.25,1150.25,1150.25,0,50,50.00
11/29/2005,19:41,1150.25,1150.25,1150.00,1150.00,0,50,50.00
11/29/2005,19:43,1150.25,1150.25,1149.75,1149.75,29,174,203.00
11/29/2005,19:44,1149.75,1150.00,1149.75,1149.75,7,65,72.00
11/29/2005,19:45,1149.75,1149.75,1149.75,1149.75,0,49,49.00
11/29/2005,19:46,1149.75,1149.75,1149.75,1149.75,0,4,4.00
11/29/2005,19:47,1149.75,1149.75,1149.75,1149.75,0,1,1.00
11/29/2005,19:48,1150.00,1150.00,1149.75,1149.75,20,20,40.00
11/29/2005,19:51,1150.00,1150.00,1150.00,1150.00,1,0,1.00
11/29/2005,19:53,1149.75,1149.75,1149.75,1149.75,0,8,8.00
11/29/2005,19:55,1150.00,1150.00,1150.00,1150.00,6,0,6.00
11/29/2005,19:57,1150.00,1150.00,1150.00,1150.00,20,0,20.00
11/29/2005,19:59,1150.00,1150.00,1150.00,1150.00,1,0,1.00
11/29/2005,20:00,1150.25,1150.25,1150.25,1150.25,1,0,1.00
11/29/2005,20:01,1149.75,1149.75,1149.75,1149.75,0,1,1.00
11/29/2005,20:02,1150.00,1150.00,1150.00,1150.00,1,0,1.00
11/29/2005,20:04,1150.00,1150.00,1150.00,1150.00,5,0,5.00
11/29/2005,20:06,1150.00,1150.00,1150.00,1150.00,7,0,7.00
11/29/2005,20:09,1150.25,1150.25,1150.00,1150.00,1,2,3.00
11/29/2005,20:11,1150.00,1150.00,1150.00,1150.00,0,3,3.00
11/29/2005,20:13,1150.00,1150.00,1150.00,1150.00,0,20,20.00
11/29/2005,20:17,1150.00,1150.00,1150.00,1150.00,0,3,3.00
11/29/2005,20:23,1150.00,1150.00,1150.00,1150.00,0,10,10.00
11/29/2005,20:24,1150.25,1150.25,1150.25,1150.25,4,0,4.00
11/29/2005,20:26,1150.25,1150.25,1150.25,1150.25,5,0,5.00
11/29/2005,20:27,1150.25,1150.25,1150.25,1150.25,12,0,12.00
11/29/2005,20:29,1150.25,1150.25,1150.25,1150.25,10,0,10.00
11/29/2005,20:31,1150.50,1150.50,1150.50,1150.50,2,0,2.00
11/29/2005,20:33,1150.50,1150.50,1150.50,1150.50,17,0,17.00
11/29/2005,20:34,1150.50,1150.75,1150.50,1150.75,13,0,13.00
11/29/2005,20:35,1150.50,1150.50,1150.50,1150.50,0,10,10.00
11/29/2005,20:40,1150.50,1150.50,1150.50,1150.50,0,25,25.00
11/29/2005,20:41,1150.50,1150.75,1150.50,1150.75,1,2,3.00
11/29/2005,20:42,1150.75,1150.75,1150.75,1150.75,1,0,1.00
11/29/2005,20:46,1150.75,1150.75,1150.75,1150.75,4,0,4.00
11/29/2005,20:48,1150.50,1150.50,1150.50,1150.50,0,1,1.00
11/29/2005,20:50,1150.50,1150.50,1150.50,1150.50,0,1,1.00
11/29/2005,20:51,1150.75,1150.75,1150.50,1150.50,2,3,5.00
11/29/2005,20:54,1150.50,1150.50,1150.50,1150.50,0,5,5.00
11/29/2005,21:02,1150.50,1150.50,1150.50,1150.50,0,4,4.00
11/29/2005,21:06,1150.50,1150.50,1150.50,1150.50,0,74,74.00
11/29/2005,21:10,1150.50,1150.50,1150.50,1150.50,0,31,31.00
11/29/2005,21:18,1150.50,1150.50,1150.50,1150.50,0,3,3.00
11/29/2005,21:20,1150.50,1150.50,1150.50,1150.50,0,1,1.00
11/29/2005,21:21,1150.25,1150.25,1150.25,1150.25,0,1,1.00
11/29/2005,21:23,1150.25,1150.25,1150.25,1150.25,0,1,1.00
11/29/2005,21:24,1150.25,1150.25,1150.25,1150.25,0,1,1.00
11/29/2005,21:28,1150.25,1150.25,1150.25,1150.25,0,76,76.00
11/29/2005,21:29,1150.25,1150.25,1150.25,1150.25,0,17,17.00
11/29/2005,21:30,1150.25,1150.25,1150.25,1150.25,0,4,4.00
11/29/2005,21:32,1150.25,1150.25,1150.25,1150.25,0,1,1.00
11/29/2005,21:35,1150.25,1150.25,1150.25,1150.25,0,4,4.00
11/29/2005,21:36,1150.50,1150.50,1150.50,1150.50,2,0,2.00
11/29/2005,21:37,1150.25,1150.25,1150.25,1150.25,0,12,12.00
11/29/2005,21:38,1150.25,1150.25,1150.25,1150.25,0,31,31.00
11/29/2005,21:39,1150.25,1150.25,1150.25,1150.25,0,6,6.00
11/29/2005,21:40,1150.25,1150.25,1150.25,1150.25,0,41,41.00
11/29/2005,21:45,1150.50,1150.50,1150.50,1150.50,1,0,1.00
11/29/2005,21:46,1150.25,1150.25,1150.25,1150.25,0,3,3.00
11/29/2005,21:49,1150.25,1150.25,1150.25,1150.25,0,1,1.00
11/29/2005,21:50,1150.50,1150.50,1150.50,1150.50,2,0,2.00
11/29/2005,21:55,1150.50,1150.50,1150.50,1150.50,1,0,1.00
11/29/2005,22:00,1150.25,1150.25,1150.25,1150.25,0,20,20.00
11/29/2005,22:01,1150.25,1150.25,1150.25,1150.25,0,5,5.00
11/29/2005,22:03,1150.25,1150.25,1150.25,1150.25,0,9,9.00
11/29/2005,22:04,1150.25,1150.25,1150.25,1150.25,0,10,10.00
11/29/2005,22:05,1150.25,1150.25,1150.25,1150.25,0,1,1.00
11/29/2005,22:08,1150.25,1150.25,1150.25,1150.25,0,2,2.00
11/29/2005,22:10,1150.50,1150.50,1150.25,1150.25,6,1,7.00
11/29/2005,22:11,1150.50,1150.50,1150.50,1150.50,5,0,5.00
11/29/2005,22:24,1150.25,1150.25,1150.25,1150.25,0,3,3.00
11/29/2005,22:30,1150.50,1150.50,1150.50,1150.50,49,0,49.00
11/29/2005,22:31,1150.50,1150.50,1150.50,1150.50,1,0,1.00
11/29/2005,22:33,1150.50,1150.50,1150.50,1150.50,5,0,5.00
11/29/2005,22:34,1150.50,1151.00,1150.50,1150.75,276,5,281.00
11/29/2005,22:35,1150.75,1150.75,1150.75,1150.75,46,0,46.00
11/29/2005,22:36,1150.75,1150.75,1150.75,1150.75,9,0,9.00
11/29/2005,22:38,1150.75,1150.75,1150.75,1150.75,43,0,43.00
11/29/2005,22:40,1150.75,1150.75,1150.75,1150.75,2,0,2.00
11/29/2005,22:41,1151.00,1151.00,1151.00,1151.00,1,0,1.00
11/29/2005,22:43,1150.75,1150.75,1150.75,1150.75,0,1,1.00
11/29/2005,22:44,1150.75,1150.75,1150.75,1150.75,0,1,1.00
11/29/2005,22:48,1151.00,1151.00,1150.75,1150.75,1,8,9.00
11/29/2005,22:57,1150.75,1150.75,1150.75,1150.75,0,1,1.00
11/29/2005,22:58,1150.75,1150.75,1150.75,1150.75,0,3,3.00
11/29/2005,22:59,1150.75,1150.75,1150.75,1150.75,0,6,6.00
11/29/2005,23:00,1150.75,1150.75,1150.75,1150.75,0,1,1.00
11/29/2005,23:01,1150.75,1150.75,1150.75,1150.75,0,8,8.00
11/29/2005,23:03,1150.75,1150.75,1150.75,1150.75,0,1,1.00
11/29/2005,23:05,1150.50,1150.50,1150.50,1150.50,0,1,1.00
11/29/2005,23:06,1150.75,1150.75,1150.75,1150.75,13,0,13.00
11/29/2005,23:08,1150.75,1150.75,1150.50,1150.50,14,1,15.00
11/29/2005,23:09,1150.75,1150.75,1150.50,1150.50,44,73,117.00
11/29/2005,23:12,1150.75,1150.75,1150.50,1150.50,37,3,40.00
11/29/2005,23:16,1150.50,1150.50,1150.50,1150.50,0,1,1.00
11/29/2005,23:17,1150.75,1150.75,1150.50,1150.50,1,1,2.00
11/29/2005,23:20,1150.75,1150.75,1150.75,1150.75,1,0,1.00
11/29/2005,23:21,1150.50,1150.50,1150.50,1150.50,0,1,1.00
11/29/2005,23:22,1150.75,1150.75,1150.50,1150.50,4,2,6.00
11/29/2005,23:28,1150.50,1150.50,1150.50,1150.50,0,43,43.00
11/29/2005,23:29,1150.50,1150.50,1150.25,1150.25,0,11,11.00
11/29/2005,23:30,1150.50,1150.50,1150.50,1150.50,16,0,16.00
11/29/2005,23:31,1150.50,1150.50,1150.50,1150.50,30,0,30.00
11/29/2005,23:32,1150.50,1150.50,1150.50,1150.50,5,0,5.00
11/29/2005,23:33,1150.50,1150.50,1150.50,1150.50,7,0,7.00
11/29/2005,23:34,1150.50,1150.50,1150.50,1150.50,13,0,13.00
11/29/2005,23:35,1150.50,1150.50,1150.50,1150.50,12,0,12.00
11/29/2005,23:36,1150.50,1150.50,1150.50,1150.50,38,0,38.00
11/29/2005,23:37,1150.50,1150.50,1150.50,1150.50,2,0,2.00
11/29/2005,23:38,1150.50,1150.50,1150.50,1150.50,6,0,6.00
11/29/2005,23:39,1150.50,1150.50,1150.50,1150.50,4,0,4.00
11/29/2005,23:42,1150.50,1150.50,1150.50,1150.50,8,0,8.00
11/29/2005,23:43,1150.50,1150.50,1150.50,1150.50,2,0,2.00
11/29/2005,23:46,1150.50,1150.50,1150.50,1150.50,1,0,1.00
11/29/2005,23:51,1150.50,1150.50,1150.50,1150.50,2,0,2.00
11/29/2005,23:52,1150.50,1150.50,1150.50,1150.50,4,0,4.00
11/29/2005,23:56,1150.50,1150.50,1150.50,1150.50,2,0,2.00
11/30/2005,00:01,1150.25,1150.25,1150.25,1150.25,0,107,107.00
11/30/2005,00:03,1150.25,1150.25,1150.25,1150.25,0,50,50.00
11/30/2005,00:04,1150.25,1150.25,1150.25,1150.25,0,66,66.00
11/30/2005,00:05,1150.25,1150.25,1150.25,1150.25,0,48,48.00
11/30/2005,00:06,1150.25,1150.25,1150.25,1150.25,0,2,2.00
11/30/2005,00:07,1150.00,1150.00,1149.75,1150.00,20,227,247.00
11/30/2005,00:08,1150.00,1150.00,1150.00,1150.00,15,0,15.00
11/30/2005,00:09,1150.00,1150.00,1150.00,1150.00,1,0,1.00
11/30/2005,00:11,1150.00,1150.00,1150.00,1150.00,12,0,12.00
11/30/2005,00:14,1149.75,1149.75,1149.75,1149.75,0,1,1.00
11/30/2005,00:15,1149.75,1149.75,1149.75,1149.75,0,122,122.00
11/30/2005,00:16,1149.75,1149.75,1149.75,1149.75,0,5,5.00
11/30/2005,00:18,1149.75,1149.75,1149.75,1149.75,0,18,18.00
11/30/2005,00:19,1149.75,1149.75,1149.75,1149.75,0,20,20.00
11/30/2005,00:21,1149.50,1149.50,1149.50,1149.50,0,37,37.00
11/30/2005,00:22,1149.50,1149.50,1149.50,1149.50,0,93,93.00
11/30/2005,00:23,1149.50,1149.50,1149.50,1149.50,0,2,2.00
11/30/2005,00:24,1149.50,1149.75,1149.50,1149.75,20,6,26.00
11/30/2005,00:28,1149.50,1149.50,1149.50,1149.50,0,1,1.00
11/30/2005,00:29,1149.50,1149.50,1149.50,1149.50,0,12,12.00
11/30/2005,00:31,1149.25,1149.50,1149.25,1149.50,10,4,14.00
11/30/2005,00:32,1149.25,1149.25,1149.25,1149.25,0,1,1.00
11/30/2005,00:33,1149.50,1149.50,1149.50,1149.50,13,0,13.00
11/30/2005,00:38,1149.50,1149.50,1149.50,1149.50,4,0,4.00
11/30/2005,00:42,1149.25,1149.25,1149.25,1149.25,0,15,15.00
11/30/2005,00:43,1149.25,1149.25,1149.25,1149.25,0,8,8.00
11/30/2005,00:44,1149.25,1149.25,1149.25,1149.25,0,3,3.00
11/30/2005,00:46,1149.50,1149.50,1149.50,1149.50,45,0,45.00
11/30/2005,00:48,1149.50,1149.50,1149.50,1149.50,70,0,70.00
11/30/2005,00:49,1149.50,1149.50,1149.50,1149.50,38,0,38.00
11/30/2005,00:50,1149.25,1149.25,1149.25,1149.25,0,5,5.00
11/30/2005,00:51,1149.50,1149.50,1149.50,1149.50,5,0,5.00
11/30/2005,00:52,1149.75,1149.75,1149.75,1149.75,2,0,2.00
11/30/2005,00:53,1149.75,1149.75,1149.75,1149.75,20,0,20.00
11/30/2005,00:54,1149.50,1149.50,1149.50,1149.50,0,2,2.00
11/30/2005,00:58,1149.50,1149.50,1149.50,1149.50,0,2,2.00
11/30/2005,01:00,1149.50,1149.75,1149.50,1149.75,4,1,5.00
11/30/2005,01:01,1149.75,1149.75,1149.50,1149.50,24,4,28.00
11/30/2005,01:03,1149.75,1149.75,1149.75,1149.75,1,0,1.00
11/30/2005,01:09,1149.75,1149.75,1149.75,1149.75,1,0,1.00
11/30/2005,01:13,1149.50,1149.50,1149.50,1149.50,0,1,1.00
11/30/2005,01:14,1149.50,1149.50,1149.50,1149.50,0,2,2.00
11/30/2005,01:15,1149.50,1149.50,1149.50,1149.50,0,17,17.00
11/30/2005,01:16,1149.50,1149.50,1149.50,1149.50,0,1,1.00
11/30/2005,01:17,1149.25,1149.25,1149.25,1149.25,0,1,1.00
11/30/2005,01:18,1149.50,1149.50,1149.50,1149.50,13,0,13.00
11/30/2005,01:19,1149.50,1149.50,1149.50,1149.50,4,0,4.00
11/30/2005,01:20,1149.50,1149.50,1149.50,1149.50,10,0,10.00
11/30/2005,01:22,1149.50,1149.50,1149.50,1149.50,5,0,5.00
11/30/2005,01:23,1149.50,1149.50,1149.50,1149.50,1,0,1.00
11/30/2005,01:28,1149.50,1149.75,1149.50,1149.75,19,0,19.00
11/30/2005,01:29,1149.75,1149.75,1149.50,1149.50,8,3,11.00
11/30/2005,01:31,1149.50,1149.50,1149.50,1149.50,0,4,4.00
11/30/2005,01:32,1149.50,1149.50,1149.50,1149.50,0,8,8.00
11/30/2005,01:34,1149.50,1149.50,1149.50,1149.50,0,2,2.00
11/30/2005,01:35,1149.25,1149.25,1149.25,1149.25,0,2,2.00
11/30/2005,01:47,1149.25,1149.25,1149.25,1149.25,0,4,4.00
11/30/2005,01:48,1149.50,1149.50,1149.50,1149.50,1,0,1.00
11/30/2005,01:50,1149.50,1149.50,1149.50,1149.50,2,0,2.00
11/30/2005,01:51,1149.50,1149.50,1149.50,1149.50,145,0,145.00
11/30/2005,01:52,1149.75,1149.75,1149.50,1149.50,1,32,33.00
11/30/2005,01:53,1149.50,1149.50,1149.50,1149.50,0,7,7.00
11/30/2005,01:54,1149.75,1149.75,1149.75,1149.75,86,0,86.00
11/30/2005,01:55,1149.75,1149.75,1149.50,1149.50,17,2,19.00
11/30/2005,01:56,1149.50,1149.50,1149.50,1149.50,0,21,21.00
11/30/2005,01:57,1149.50,1149.50,1149.50,1149.50,0,53,53.00
11/30/2005,01:59,1149.25,1149.25,1149.25,1149.25,0,32,32.00
11/30/2005,02:00,1149.50,1149.50,1149.25,1149.25,10,58,68.00
11/30/2005,02:01,1149.25,1149.25,1149.00,1149.00,10,155,165.00
11/30/2005,02:02,1149.00,1149.00,1148.50,1149.00,71,496,567.00
11/30/2005,02:03,1149.00,1149.00,1148.75,1149.00,104,75,179.00
11/30/2005,02:04,1149.00,1149.25,1148.75,1149.25,147,25,172.00
11/30/2005,02:05,1149.00,1149.25,1149.00,1149.00,20,131,151.00
11/30/2005,02:06,1149.00,1149.00,1149.00,1149.00,0,97,97.00
11/30/2005,02:07,1149.00,1149.00,1148.75,1148.75,0,77,77.00
11/30/2005,02:08,1148.75,1148.75,1148.25,1148.25,0,120,120.00
11/30/2005,02:09,1148.50,1148.50,1148.50,1148.50,127,0,127.00
11/30/2005,02:10,1148.50,1148.50,1148.50,1148.50,36,0,36.00
11/30/2005,02:11,1148.50,1148.75,1148.50,1148.75,190,0,190.00
11/30/2005,02:12,1148.50,1148.50,1148.25,1148.50,3,85,88.00
11/30/2005,02:13,1148.50,1148.50,1148.50,1148.50,5,0,5.00
11/30/2005,02:14,1148.50,1148.50,1147.75,1147.75,89,661,750.00
11/30/2005,02:15,1147.75,1148.00,1147.75,1147.75,10,234,244.00
11/30/2005,02:16,1147.75,1147.75,1147.75,1147.75,0,2,2.00
11/30/2005,02:17,1147.75,1147.75,1147.25,1147.25,5,279,284.00
11/30/2005,02:18,1147.50,1147.50,1147.25,1147.50,179,34,213.00
11/30/2005,02:19,1147.50,1147.50,1147.50,1147.50,157,0,157.00
11/30/2005,02:20,1147.25,1147.50,1147.25,1147.50,46,1,47.00
11/30/2005,02:21,1147.75,1147.75,1147.50,1147.50,3,73,76.00
11/30/2005,02:22,1147.50,1147.50,1147.50,1147.50,0,26,26.00
11/30/2005,02:23,1147.50,1147.50,1147.25,1147.25,0,272,272.00
11/30/2005,02:24,1147.25,1147.50,1147.25,1147.50,49,28,77.00
11/30/2005,02:25,1147.50,1147.75,1147.50,1147.75,251,0,251.00
11/30/2005,02:26,1147.75,1148.00,1147.75,1148.00,37,0,37.00
11/30/2005,02:27,1148.00,1148.00,1148.00,1148.00,77,0,77.00
11/30/2005,02:28,1148.00,1148.00,1147.75,1148.00,73,5,78.00
11/30/2005,02:29,1148.00,1148.00,1148.00,1148.00,111,0,111.00
11/30/2005,02:30,1148.00,1148.00,1148.00,1148.00,54,0,54.00
11/30/2005,02:31,1147.75,1148.00,1147.75,1147.75,154,34,188.00
11/30/2005,02:32,1147.75,1147.75,1147.75,1147.75,0,2,2.00
11/30/2005,02:33,1148.00,1148.00,1148.00,1148.00,20,0,20.00
11/30/2005,02:34,1147.75,1147.75,1147.75,1147.75,0,10,10.00
11/30/2005,02:35,1147.75,1147.75,1147.75,1147.75,0,1,1.00
11/30/2005,02:36,1147.75,1147.75,1147.75,1147.75,0,137,137.00
11/30/2005,02:37,1148.00,1148.00,1148.00,1148.00,36,0,36.00
11/30/2005,02:39,1148.00,1148.00,1147.75,1147.75,3,47,50.00
11/30/2005,02:40,1147.75,1147.75,1147.75,1147.75,0,64,64.00
11/30/2005,02:41,1147.50,1147.50,1147.50,1147.50,0,11,11.00
11/30/2005,02:42,1147.50,1147.50,1147.50,1147.50,0,280,280.00
11/30/2005,02:43,1147.50,1147.50,1147.50,1147.50,0,51,51.00
11/30/2005,02:44,1147.25,1147.50,1147.25,1147.25,21,34,55.00
11/30/2005,02:45,1147.25,1147.25,1147.25,1147.25,0,50,50.00
11/30/2005,02:46,1147.25,1147.25,1147.25,1147.25,0,2,2.00
11/30/2005,02:47,1147.25,1147.50,1147.00,1147.00,150,359,509.00
11/30/2005,02:48,1147.00,1147.25,1147.00,1147.25,131,3,134.00
11/30/2005,02:49,1147.25,1147.25,1147.25,1147.25,49,0,49.00
11/30/2005,02:50,1147.25,1147.50,1147.25,1147.25,112,1,113.00
11/30/2005,02:53,1147.25,1147.50,1147.25,1147.25,1,254,255.00
11/30/2005,02:54,1147.25,1147.50,1147.25,1147.25,85,58,143.00
11/30/2005,02:55,1147.50,1147.50,1147.25,1147.25,2,133,135.00
11/30/2005,02:56,1147.25,1147.25,1147.25,1147.25,0,124,124.00
11/30/2005,02:57,1147.25,1147.25,1147.25,1147.25,0,6,6.00
11/30/2005,02:58,1147.50,1147.50,1147.25,1147.50,13,83,96.00
11/30/2005,02:59,1147.50,1147.50,1147.25,1147.25,45,18,63.00
11/30/2005,03:00,1147.25,1147.25,1147.25,1147.25,0,123,123.00
11/30/2005,03:01,1147.25,1147.25,1147.25,1147.25,0,33,33.00
11/30/2005,03:02,1147.25,1147.25,1147.00,1147.25,15,2,17.00
11/30/2005,03:03,1147.00,1147.00,1146.25,1146.50,137,960,1097.00
11/30/2005,03:04,1146.50,1146.75,1146.50,1146.50,160,212,372.00
11/30/2005,03:05,1146.50,1146.75,1146.25,1146.50,163,327,490.00
11/30/2005,03:06,1146.75,1146.75,1146.75,1146.75,1,0,1.00
11/30/2005,03:07,1146.50,1146.75,1146.25,1146.25,27,387,414.00
11/30/2005,03:08,1146.25,1146.25,1146.00,1146.25,51,168,219.00
11/30/2005,03:09,1146.25,1146.50,1146.25,1146.50,106,20,126.00
11/30/2005,03:10,1146.50,1146.75,1146.50,1146.75,145,0,145.00
11/30/2005,03:11,1146.75,1147.00,1146.75,1146.75,92,4,96.00
11/30/2005,03:12,1146.75,1147.00,1146.75,1147.00,83,1,84.00
11/30/2005,03:13,1147.00,1147.25,1147.00,1147.00,82,83,165.00
11/30/2005,03:14,1147.00,1147.50,1147.00,1147.50,287,27,314.00
11/30/2005,03:15,1147.50,1147.50,1147.50,1147.50,73,0,73.00
11/30/2005,03:16,1147.25,1147.25,1147.25,1147.25,0,37,37.00
11/30/2005,03:17,1147.00,1147.00,1147.00,1147.00,0,92,92.00
11/30/2005,03:18,1147.00,1147.00,1146.75,1147.00,6,11,17.00
11/30/2005,03:19,1147.00,1147.00,1147.00,1147.00,31,0,31.00
11/30/2005,03:20,1147.00,1147.25,1147.00,1147.25,21,0,21.00
11/30/2005,03:21,1147.00,1147.25,1147.00,1147.25,3,86,89.00
11/30/2005,03:22,1147.25,1147.25,1147.25,1147.25,2,0,2.00
11/30/2005,03:23,1147.00,1147.25,1147.00,1147.25,51,6,57.00
11/30/2005,03:24,1147.25,1147.25,1147.25,1147.25,3,0,3.00
11/30/2005,03:25,1147.25,1147.25,1147.25,1147.25,25,0,25.00
11/30/2005,03:26,1147.50,1147.50,1147.25,1147.25,1,18,19.00
11/30/2005,03:27,1147.25,1147.25,1147.25,1147.25,0,17,17.00
11/30/2005,03:28,1147.25,1147.50,1147.25,1147.50,15,10,25.00
11/30/2005,03:29,1147.50,1147.50,1147.50,1147.50,21,0,21.00
11/30/2005,03:30,1147.50,1147.50,1147.50,1147.50,49,0,49.00
11/30/2005,03:31,1147.50,1147.50,1147.50,1147.50,123,0,123.00
11/30/2005,03:32,1147.25,1147.50,1147.25,1147.25,1,112,113.00
11/30/2005,03:33,1147.25,1147.50,1147.25,1147.25,4,34,38.00
11/30/2005,03:34,1147.25,1147.25,1147.25,1147.25,0,125,125.00
11/30/2005,03:36,1147.50,1147.50,1147.50,1147.50,65,0,65.00
11/30/2005,03:37,1147.50,1147.50,1147.50,1147.50,11,0,11.00
11/30/2005,03:38,1147.75,1147.75,1147.50,1147.50,2,10,12.00
11/30/2005,03:39,1147.50,1147.50,1147.50,1147.50,0,14,14.00
11/30/2005,03:40,1147.50,1147.75,1147.50,1147.50,4,26,30.00
11/30/2005,03:41,1147.50,1147.50,1147.50,1147.50,0,9,9.00
11/30/2005,03:42,1147.50,1147.50,1147.25,1147.50,6,9,15.00
11/30/2005,03:43,1147.25,1147.25,1147.25,1147.25,0,15,15.00
11/30/2005,03:44,1147.25,1147.25,1147.25,1147.25,0,11,11.00
11/30/2005,03:45,1147.50,1147.50,1147.50,1147.50,36,0,36.00
11/30/2005,03:46,1147.50,1147.50,1147.50,1147.50,1,0,1.00
11/30/2005,03:47,1147.50,1147.75,1147.50,1147.75,71,0,71.00
11/30/2005,03:48,1147.50,1147.50,1147.50,1147.50,0,8,8.00
11/30/2005,03:49,1147.50,1147.50,1147.50,1147.50,0,5,5.00
11/30/2005,03:50,1147.50,1147.50,1147.25,1147.25,3,212,215.00
11/30/2005,03:52,1147.25,1147.25,1147.00,1147.00,0,98,98.00
11/30/2005,03:53,1147.00,1147.00,1146.75,1146.75,5,78,83.00
11/30/2005,03:54,1146.75,1147.00,1146.75,1146.75,5,114,119.00
11/30/2005,03:55,1146.75,1146.75,1146.00,1146.25,24,305,329.00
11/30/2005,03:56,1146.25,1146.50,1146.00,1146.50,92,1,93.00
11/30/2005,03:57,1146.50,1146.75,1146.25,1146.75,277,4,281.00
11/30/2005,03:58,1146.75,1146.75,1146.25,1146.50,22,47,69.00
11/30/2005,03:59,1146.25,1146.75,1146.25,1146.75,183,11,194.00
11/30/2005,04:00,1146.75,1146.75,1146.25,1146.25,16,126,142.00
11/30/2005,04:01,1146.50,1146.50,1146.50,1146.50,112,0,112.00
11/30/2005,04:02,1146.50,1146.75,1146.50,1146.75,122,0,122.00
11/30/2005,04:03,1146.75,1147.00,1146.75,1146.75,171,72,243.00
11/30/2005,04:04,1146.50,1146.75,1146.25,1146.25,5,287,292.00
11/30/2005,04:05,1146.50,1146.50,1146.50,1146.50,41,0,41.00
11/30/2005,04:06,1146.50,1146.75,1146.25,1146.50,148,21,169.00
11/30/2005,04:07,1146.75,1146.75,1146.50,1146.50,2,2,4.00
11/30/2005,04:08,1146.50,1146.50,1146.50,1146.50,0,49,49.00
11/30/2005,04:09,1146.50,1146.50,1146.50,1146.50,0,11,11.00
11/30/2005,04:10,1146.75,1146.75,1146.75,1146.75,102,0,102.00
11/30/2005,04:12,1147.00,1147.00,1146.50,1146.75,78,264,342.00
11/30/2005,04:13,1146.75,1147.00,1146.75,1147.00,129,3,132.00
11/30/2005,04:14,1147.00,1147.00,1147.00,1147.00,25,0,25.00
11/30/2005,04:15,1147.00,1147.00,1147.00,1147.00,21,0,21.00
11/30/2005,04:16,1147.00,1147.25,1147.00,1147.00,25,3,28.00
11/30/2005,04:17,1147.00,1147.00,1147.00,1147.00,0,2,2.00
11/30/2005,04:18,1147.00,1147.25,1147.00,1147.25,1,1,2.00
11/30/2005,04:19,1147.25,1147.25,1147.00,1147.00,1,13,14.00
11/30/2005,04:20,1147.00,1147.00,1147.00,1147.00,0,25,25.00
11/30/2005,04:21,1147.25,1147.25,1147.00,1147.25,2,10,12.00
11/30/2005,04:22,1147.00,1147.00,1147.00,1147.00,0,7,7.00
11/30/2005,04:23,1147.00,1147.00,1147.00,1147.00,0,5,5.00
11/30/2005,04:25,1147.00,1147.00,1147.00,1147.00,0,45,45.00
11/30/2005,04:29,1146.75,1147.00,1146.75,1146.75,1,68,69.00
11/30/2005,04:30,1146.75,1146.75,1146.75,1146.75,0,13,13.00
11/30/2005,04:31,1146.75,1146.75,1146.75,1146.75,0,16,16.00
11/30/2005,04:32,1146.75,1146.75,1146.75,1146.75,0,9,9.00
11/30/2005,04:33,1146.75,1146.75,1146.75,1146.75,0,9,9.00
11/30/2005,04:34,1146.75,1146.75,1146.75,1146.75,0,2,2.00
11/30/2005,04:35,1147.00,1147.00,1147.00,1147.00,39,0,39.00
11/30/2005,04:36,1147.00,1147.00,1146.75,1147.00,10,5,15.00
11/30/2005,04:37,1146.75,1147.25,1146.75,1147.00,10,39,49.00
11/30/2005,04:39,1147.00,1147.00,1147.00,1147.00,0,1,1.00
11/30/2005,04:40,1147.25,1147.25,1147.25,1147.25,41,0,41.00
11/30/2005,04:41,1147.25,1147.25,1147.25,1147.25,5,0,5.00
11/30/2005,04:42,1147.25,1147.25,1147.25,1147.25,11,0,11.00
11/30/2005,04:43,1147.50,1147.50,1147.25,1147.25,6,53,59.00
11/30/2005,04:44,1147.25,1147.25,1147.00,1147.00,0,3,3.00
11/30/2005,04:47,1147.25,1147.25,1147.00,1147.00,1,1,2.00
11/30/2005,04:48,1147.25,1147.50,1147.25,1147.25,111,5,116.00
11/30/2005,04:49,1147.50,1147.50,1147.50,1147.50,30,0,30.00
11/30/2005,04:50,1147.25,1147.25,1147.25,1147.25,0,30,30.00
11/30/2005,04:51,1147.50,1147.50,1147.50,1147.50,10,0,10.00
11/30/2005,04:52,1147.50,1147.50,1147.25,1147.25,1,30,31.00
11/30/2005,04:53,1147.25,1147.25,1147.00,1147.25,28,35,63.00
11/30/2005,04:54,1147.25,1147.25,1147.25,1147.25,3,0,3.00
11/30/2005,04:55,1147.25,1147.25,1147.25,1147.25,20,0,20.00
11/30/2005,04:56,1147.25,1147.25,1147.25,1147.25,1,0,1.00
11/30/2005,04:58,1147.50,1147.50,1147.00,1147.50,22,9,31.00
11/30/2005,04:59,1147.25,1147.25,1147.25,1147.25,0,11,11.00
11/30/2005,05:01,1147.50,1147.50,1147.50,1147.50,45,0,45.00
11/30/2005,05:02,1147.75,1147.75,1147.50,1147.50,195,3,198.00
11/30/2005,05:03,1147.75,1148.00,1147.75,1148.00,70,0,70.00
11/30/2005,05:04,1147.75,1147.75,1147.50,1147.50,5,100,105.00
11/30/2005,05:05,1147.75,1147.75,1147.75,1147.75,22,0,22.00
11/30/2005,05:06,1147.75,1147.75,1147.75,1147.75,68,0,68.00
11/30/2005,05:07,1147.75,1147.75,1147.75,1147.75,24,0,24.00
11/30/2005,05:08,1147.75,1148.25,1147.75,1148.25,154,0,154.00
11/30/2005,05:09,1148.00,1148.25,1148.00,1148.00,1,105,106.00
11/30/2005,05:10,1148.00,1148.00,1148.00,1148.00,0,5,5.00
11/30/2005,05:11,1147.75,1148.00,1147.75,1147.75,2,2,4.00
11/30/2005,05:12,1148.00,1148.00,1147.75,1147.75,25,100,125.00
11/30/2005,05:13,1147.75,1147.75,1147.75,1147.75,0,1,1.00
11/30/2005,05:14,1147.75,1148.00,1147.75,1148.00,1,2,3.00
11/30/2005,05:15,1147.75,1147.75,1147.75,1147.75,0,20,20.00
11/30/2005,05:16,1147.75,1147.75,1147.75,1147.75,0,1,1.00
11/30/2005,05:17,1147.75,1147.75,1147.75,1147.75,0,60,60.00
11/30/2005,05:18,1147.75,1147.75,1147.50,1147.50,0,103,103.00
11/30/2005,05:19,1147.75,1147.75,1147.75,1147.75,5,0,5.00
11/30/2005,05:20,1147.75,1148.00,1147.75,1147.75,84,43,127.00
11/30/2005,05:21,1147.75,1147.75,1147.75,1147.75,0,9,9.00
11/30/2005,05:22,1147.75,1147.75,1147.75,1147.75,0,11,11.00
11/30/2005,05:23,1147.75,1147.75,1147.75,1147.75,0,1,1.00
11/30/2005,05:24,1147.75,1148.00,1147.75,1148.00,75,5,80.00
11/30/2005,05:25,1148.25,1148.25,1148.25,1148.25,15,0,15.00
11/30/2005,05:27,1148.25,1148.75,1148.25,1148.50,236,14,250.00
11/30/2005,05:28,1148.50,1148.75,1148.50,1148.50,42,65,107.00
11/30/2005,05:29,1148.50,1148.75,1148.50,1148.50,10,11,21.00
11/30/2005,05:30,1148.25,1148.50,1148.25,1148.50,2,54,56.00
11/30/2005,05:31,1148.25,1148.25,1148.25,1148.25,0,10,10.00
11/30/2005,05:32,1148.25,1148.25,1148.25,1148.25,0,12,12.00
11/30/2005,05:33,1148.50,1148.50,1148.50,1148.50,34,0,34.00
11/30/2005,05:34,1148.50,1148.50,1148.50,1148.50,3,0,3.00
11/30/2005,05:35,1148.50,1148.75,1148.50,1148.50,23,25,48.00
11/30/2005,05:36,1148.50,1148.75,1148.50,1148.50,1,120,121.00
11/30/2005,05:37,1148.50,1148.50,1148.50,1148.50,0,8,8.00
11/30/2005,05:38,1148.50,1148.50,1148.50,1148.50,0,47,47.00
11/30/2005,05:39,1148.50,1148.50,1148.25,1148.50,5,119,124.00
11/30/2005,05:41,1148.25,1148.75,1148.25,1148.50,31,5,36.00
11/30/2005,05:42,1148.50,1148.50,1148.50,1148.50,0,44,44.00
11/30/2005,05:43,1148.50,1148.50,1148.50,1148.50,0,56,56.00
11/30/2005,05:44,1148.50,1148.75,1148.50,1148.50,62,52,114.00
11/30/2005,05:45,1148.50,1148.50,1148.50,1148.50,0,1,1.00
11/30/2005,05:46,1148.50,1148.75,1148.50,1148.75,1,15,16.00
11/30/2005,05:47,1148.50,1148.50,1148.25,1148.50,7,128,135.00
11/30/2005,05:48,1148.25,1148.50,1148.25,1148.50,2,3,5.00
11/30/2005,05:49,1148.25,1148.50,1148.25,1148.50,2,30,32.00
11/30/2005,05:50,1148.25,1148.25,1148.25,1148.25,0,1,1.00
11/30/2005,05:51,1148.25,1148.25,1148.25,1148.25,0,1,1.00
11/30/2005,05:52,1148.50,1148.50,1148.50,1148.50,4,0,4.00
11/30/2005,05:53,1148.50,1148.50,1148.50,1148.50,3,0,3.00
11/30/2005,05:54,1148.25,1148.50,1148.25,1148.50,1,1,2.00
11/30/2005,05:55,1148.25,1148.25,1148.00,1148.00,0,44,44.00
11/30/2005,05:56,1148.00,1148.00,1148.00,1148.00,0,16,16.00
11/30/2005,05:57,1148.00,1148.00,1148.00,1148.00,0,4,4.00
11/30/2005,05:58,1148.00,1148.00,1147.75,1147.75,0,74,74.00
11/30/2005,05:59,1147.75,1147.75,1147.75,1147.75,0,12,12.00
11/30/2005,06:00,1148.00,1148.00,1148.00,1148.00,56,0,56.00
11/30/2005,06:01,1148.00,1148.00,1148.00,1148.00,1,0,1.00
11/30/2005,06:02,1148.00,1148.00,1148.00,1148.00,22,0,22.00
11/30/2005,06:03,1148.00,1148.00,1148.00,1148.00,11,0,11.00
11/30/2005,06:04,1148.25,1148.25,1148.25,1148.25,9,0,9.00
11/30/2005,06:05,1148.25,1148.25,1148.00,1148.00,5,1,6.00
11/30/2005,06:06,1148.25,1148.25,1148.25,1148.25,46,0,46.00
11/30/2005,06:07,1148.50,1148.50,1148.25,1148.25,1,6,7.00
11/30/2005,06:08,1148.25,1148.25,1148.25,1148.25,0,1,1.00
11/30/2005,06:10,1148.25,1148.50,1148.25,1148.50,1,25,26.00
11/30/2005,06:11,1148.25,1148.25,1148.00,1148.25,2,38,40.00
11/30/2005,06:12,1148.00,1148.00,1148.00,1148.00,0,220,220.00
11/30/2005,06:13,1148.00,1148.00,1148.00,1148.00,0,36,36.00
11/30/2005,06:14,1147.75,1147.75,1147.75,1147.75,0,25,25.00
11/30/2005,06:18,1148.00,1148.00,1148.00,1148.00,60,0,60.00
11/30/2005,06:21,1148.00,1148.00,1148.00,1148.00,3,0,3.00
11/30/2005,06:22,1148.00,1148.00,1148.00,1148.00,1,0,1.00
11/30/2005,06:23,1147.75,1147.75,1147.75,1147.75,0,110,110.00
11/30/2005,06:24,1147.75,1147.75,1147.75,1147.75,0,67,67.00
11/30/2005,06:25,1147.75,1148.00,1147.75,1148.00,23,1,24.00
11/30/2005,06:26,1147.75,1147.75,1147.75,1147.75,0,2,2.00
11/30/2005,06:27,1147.75,1147.75,1147.75,1147.75,0,21,21.00
11/30/2005,06:28,1147.75,1147.75,1147.75,1147.75,0,10,10.00
11/30/2005,06:29,1147.75,1147.75,1147.75,1147.75,0,12,12.00
11/30/2005,06:30,1147.75,1148.00,1147.75,1147.75,4,35,39.00
11/30/2005,06:31,1147.75,1148.00,1147.75,1147.75,1,103,104.00
11/30/2005,06:32,1147.75,1148.00,1147.75,1147.75,1,21,22.00
11/30/2005,06:33,1147.75,1147.75,1147.75,1147.75,0,43,43.00
11/30/2005,06:34,1147.75,1148.00,1147.75,1148.00,2,5,7.00
11/30/2005,06:35,1148.00,1148.00,1148.00,1148.00,1,0,1.00
11/30/2005,06:36,1148.00,1148.00,1147.75,1147.75,6,5,11.00
11/30/2005,06:37,1148.00,1148.00,1148.00,1148.00,1,0,1.00
11/30/2005,06:38,1148.00,1148.00,1147.75,1148.00,88,2,90.00
11/30/2005,06:39,1148.00,1148.00,1148.00,1148.00,71,0,71.00
11/30/2005,06:40,1148.00,1148.00,1148.00,1148.00,6,0,6.00
11/30/2005,06:41,1148.00,1148.00,1147.75,1147.75,4,50,54.00
11/30/2005,06:42,1148.00,1148.00,1148.00,1148.00,9,0,9.00
11/30/2005,06:43,1148.00,1148.00,1148.00,1148.00,26,0,26.00
11/30/2005,06:44,1148.00,1148.00,1148.00,1148.00,98,0,98.00
11/30/2005,06:45,1148.00,1148.25,1148.00,1148.25,2,0,2.00
11/30/2005,06:46,1148.00,1148.25,1148.00,1148.25,20,1,21.00
11/30/2005,06:47,1148.25,1148.25,1148.00,1148.00,10,207,217.00
11/30/2005,06:48,1148.00,1148.00,1148.00,1148.00,0,4,4.00
11/30/2005,06:49,1148.00,1148.00,1147.75,1148.00,1,26,27.00
11/30/2005,06:50,1147.75,1148.00,1147.75,1148.00,30,1,31.00
11/30/2005,06:51,1148.00,1148.00,1148.00,1148.00,103,0,103.00
11/30/2005,06:52,1148.00,1148.00,1148.00,1148.00,59,0,59.00
11/30/2005,06:53,1148.25,1148.25,1148.00,1148.00,1,18,19.00
11/30/2005,06:54,1148.00,1148.25,1147.75,1148.25,24,40,64.00
11/30/2005,06:55,1148.00,1148.25,1148.00,1148.25,4,16,20.00
11/30/2005,06:56,1148.25,1148.25,1148.00,1148.00,1,1,2.00
11/30/2005,06:57,1148.25,1148.25,1148.00,1148.00,1,1,2.00
11/30/2005,06:59,1148.00,1148.50,1148.00,1148.25,199,112,311.00
11/30/2005,07:00,1148.25,1148.25,1148.25,1148.25,0,75,75.00
11/30/2005,07:01,1148.25,1148.50,1148.25,1148.25,3,2,5.00
11/30/2005,07:02,1148.50,1148.50,1148.50,1148.50,104,0,104.00
11/30/2005,07:03,1148.50,1148.50,1148.50,1148.50,111,0,111.00
11/30/2005,07:04,1148.50,1149.00,1148.50,1149.00,259,4,263.00
11/30/2005,07:05,1149.00,1149.00,1148.75,1149.00,76,1,77.00
11/30/2005,07:06,1148.75,1149.00,1148.75,1149.00,3,50,53.00
11/30/2005,07:07,1149.00,1149.25,1149.00,1149.00,179,29,208.00
11/30/2005,07:08,1149.00,1149.25,1148.75,1149.00,42,51,93.00
11/30/2005,07:09,1149.00,1149.00,1149.00,1149.00,15,0,15.00
11/30/2005,07:11,1149.00,1149.00,1149.00,1149.00,6,0,6.00
11/30/2005,07:12,1149.00,1149.00,1149.00,1149.00,80,0,80.00
11/30/2005,07:13,1149.00,1149.00,1149.00,1149.00,28,0,28.00
11/30/2005,07:14,1149.00,1149.25,1149.00,1149.00,43,6,49.00
11/30/2005,07:15,1149.00,1149.00,1149.00,1149.00,0,2,2.00
11/30/2005,07:16,1149.00,1149.25,1148.75,1149.00,55,221,276.00
11/30/2005,07:17,1148.75,1149.00,1148.75,1148.75,23,112,135.00
11/30/2005,07:18,1148.50,1148.75,1148.50,1148.75,17,129,146.00
11/30/2005,07:19,1148.75,1148.75,1148.75,1148.75,145,0,145.00
11/30/2005,07:20,1148.75,1148.75,1148.50,1148.50,40,95,135.00
11/30/2005,07:21,1148.50,1148.75,1148.50,1148.75,31,104,135.00
11/30/2005,07:22,1148.50,1148.75,1148.25,1148.50,179,216,395.00
11/30/2005,07:23,1148.75,1148.75,1148.50,1148.50,1,260,261.00
11/30/2005,07:24,1148.50,1148.50,1148.50,1148.50,0,62,62.00
11/30/2005,07:25,1148.50,1148.50,1148.50,1148.50,0,10,10.00
11/30/2005,07:26,1148.75,1148.75,1148.50,1148.50,2,76,78.00
11/30/2005,07:27,1148.50,1148.75,1148.50,1148.50,8,71,79.00
11/30/2005,07:28,1148.75,1149.00,1148.50,1149.00,247,5,252.00
11/30/2005,07:29,1149.00,1149.00,1148.75,1149.00,83,61,144.00
11/30/2005,07:30,1149.00,1149.00,1148.75,1149.00,190,2,192.00
11/30/2005,07:31,1149.00,1149.75,1149.00,1149.50,826,611,1437.00
11/30/2005,07:32,1149.50,1150.25,1149.50,1149.75,956,1062,2018.00
11/30/2005,07:33,1149.75,1150.00,1149.50,1149.50,23,373,396.00
11/30/2005,07:34,1149.50,1149.50,1149.00,1149.00,27,720,747.00
11/30/2005,07:35,1149.00,1149.50,1149.00,1149.50,312,220,532.00
11/30/2005,07:36,1149.50,1149.75,1149.50,1149.50,271,1,272.00
11/30/2005,07:37,1149.50,1149.75,1149.50,1149.75,126,4,130.00
11/30/2005,07:38,1149.75,1150.00,1149.75,1150.00,285,36,321.00
11/30/2005,07:39,1149.75,1150.00,1149.75,1149.75,1,249,250.00
11/30/2005,07:40,1149.75,1149.75,1149.00,1149.25,217,503,720.00
11/30/2005,07:41,1149.25,1149.25,1149.25,1149.25,161,0,161.00
11/30/2005,07:42,1149.00,1149.25,1149.00,1149.25,25,16,41.00
11/30/2005,07:43,1149.00,1149.00,1148.75,1148.75,1,376,377.00
11/30/2005,07:44,1148.75,1148.75,1148.75,1148.75,0,9,9.00
11/30/2005,07:45,1149.00,1149.25,1149.00,1149.25,226,0,226.00
11/30/2005,07:46,1149.00,1149.25,1149.00,1149.25,1,1,2.00
11/30/2005,07:47,1149.00,1149.00,1148.75,1149.00,22,255,277.00
11/30/2005,07:48,1149.00,1149.25,1149.00,1149.00,53,4,57.00
11/30/2005,07:49,1149.25,1149.25,1149.00,1149.00,2,172,174.00
11/30/2005,07:50,1149.00,1149.25,1149.00,1149.00,1,120,121.00
11/30/2005,07:51,1149.00,1149.25,1149.00,1149.00,1,118,119.00
11/30/2005,07:52,1149.00,1149.00,1149.00,1149.00,0,20,20.00
11/30/2005,07:53,1149.00,1149.00,1149.00,1149.00,0,267,267.00
11/30/2005,07:55,1149.25,1149.25,1149.25,1149.25,200,0,200.00
11/30/2005,07:56,1149.25,1149.25,1149.25,1149.25,54,0,54.00
11/30/2005,07:57,1149.25,1149.25,1149.00,1149.25,53,4,57.00
11/30/2005,07:58,1149.25,1149.25,1149.00,1149.00,1,102,103.00
11/30/2005,07:59,1149.25,1149.50,1149.00,1149.25,300,100,400.00
11/30/2005,08:00,1149.25,1149.25,1149.25,1149.25,0,44,44.00
11/30/2005,08:01,1149.50,1149.50,1149.00,1149.25,53,6,59.00
11/30/2005,08:02,1149.25,1149.50,1149.25,1149.50,15,0,15.00
11/30/2005,08:03,1149.50,1149.50,1149.25,1149.50,12,156,168.00
11/30/2005,08:04,1149.50,1149.50,1149.25,1149.25,8,10,18.00
11/30/2005,08:05,1149.25,1149.50,1149.25,1149.50,2,5,7.00
11/30/2005,08:06,1149.25,1149.25,1149.25,1149.25,0,189,189.00
11/30/2005,08:07,1149.00,1149.25,1149.00,1149.25,167,48,215.00
11/30/2005,08:08,1149.25,1149.25,1149.25,1149.25,1,0,1.00
11/30/2005,08:09,1149.25,1149.25,1149.00,1149.25,97,10,107.00
11/30/2005,08:10,1149.00,1149.25,1149.00,1149.25,11,1,12.00
11/30/2005,08:11,1149.25,1149.25,1149.00,1149.00,3,1,4.00
11/30/2005,08:12,1149.25,1149.25,1149.25,1149.25,98,0,98.00
11/30/2005,08:13,1149.25,1149.25,1149.00,1149.00,106,1,107.00
11/30/2005,08:14,1149.25,1149.50,1149.00,1149.50,109,30,139.00
11/30/2005,08:15,1149.25,1149.50,1149.25,1149.25,50,64,114.00
11/30/2005,08:16,1149.25,1149.25,1149.25,1149.25,0,28,28.00
11/30/2005,08:17,1149.25,1149.25,1149.00,1149.25,286,48,334.00
11/30/2005,08:18,1149.25,1149.25,1149.25,1149.25,136,0,136.00
11/30/2005,08:19,1149.25,1149.50,1149.00,1149.25,28,33,61.00
11/30/2005,08:20,1149.25,1149.25,1149.25,1149.25,0,3,3.00
11/30/2005,08:21,1149.00,1149.50,1149.00,1149.50,157,102,259.00
11/30/2005,08:22,1149.25,1149.25,1149.25,1149.25,0,42,42.00
11/30/2005,08:23,1149.25,1149.25,1149.25,1149.25,0,10,10.00
11/30/2005,08:24,1149.25,1149.25,1149.00,1149.25,42,154,196.00
11/30/2005,08:25,1149.25,1149.25,1149.00,1149.25,130,2,132.00
11/30/2005,08:26,1149.25,1149.25,1149.25,1149.25,105,0,105.00
11/30/2005,08:27,1149.25,1149.25,1148.75,1149.00,28,765,793.00
11/30/2005,08:28,1149.00,1149.25,1148.75,1149.00,210,99,309.00
11/30/2005,08:29,1149.00,1149.25,1149.00,1149.25,794,74,868.00
11/30/2005,08:30,1149.25,1149.25,1148.75,1148.75,245,841,1086.00
11/30/2005,08:31,1149.00,1149.75,1148.75,1149.50,3903,2164,6067.00
11/30/2005,08:32,1149.75,1150.00,1149.50,1150.00,1383,1176,2559.00
11/30/2005,08:33,1149.75,1150.25,1149.75,1150.00,597,570,1167.00
11/30/2005,08:34,1149.75,1150.00,1149.00,1149.25,1197,2768,3965.00
11/30/2005,08:35,1149.25,1150.75,1149.25,1150.50,2856,1676,4532.00
11/30/2005,08:36,1150.25,1150.75,1150.00,1150.50,1912,1668,3580.00
11/30/2005,08:37,1150.50,1151.50,1150.25,1151.25,3554,2268,5822.00
11/30/2005,08:38,1151.25,1151.75,1151.25,1151.25,3281,2177,5458.00
11/30/2005,08:39,1151.50,1151.50,1151.00,1151.25,1006,1446,2452.00
11/30/2005,08:40,1151.25,1151.50,1151.00,1151.00,1099,1077,2176.00
11/30/2005,08:41,1151.00,1151.25,1150.75,1150.75,126,2457,2583.00
11/30/2005,08:42,1150.75,1151.00,1150.50,1150.75,1973,1143,3116.00
11/30/2005,08:43,1150.75,1150.75,1150.25,1150.50,422,888,1310.00
11/30/2005,08:44,1150.75,1151.75,1150.75,1151.50,3393,1109,4502.00
11/30/2005,08:45,1151.50,1151.75,1151.00,1151.25,1250,1485,2735.00
11/30/2005,08:46,1151.25,1152.00,1151.00,1151.25,2725,3125,5850.00
11/30/2005,08:47,1151.50,1151.50,1150.75,1151.00,1394,1378,2772.00
11/30/2005,08:48,1151.00,1151.25,1150.75,1150.75,27,985,1012.00
11/30/2005,08:49,1150.75,1151.00,1150.25,1150.75,1336,1911,3247.00
11/30/2005,08:50,1150.75,1151.50,1150.75,1151.00,1409,769,2178.00
11/30/2005,08:51,1151.00,1151.50,1150.50,1150.75,627,2263,2890.00
11/30/2005,08:52,1150.75,1151.00,1150.75,1151.00,584,826,1410.00
11/30/2005,08:53,1151.00,1151.50,1151.00,1151.50,840,710,1550.00
11/30/2005,08:54,1151.50,1152.00,1151.25,1151.25,2085,716,2801.00
11/30/2005,08:55,1151.25,1151.75,1151.25,1151.50,736,790,1526.00
11/30/2005,08:56,1151.25,1151.50,1151.00,1151.25,538,508,1046.00
11/30/2005,08:57,1151.50,1152.00,1151.25,1151.25,1925,1513,3438.00
11/30/2005,08:58,1151.50,1152.00,1150.75,1151.25,2340,2996,5336.00
11/30/2005,08:59,1151.25,1151.25,1150.00,1150.75,2387,3053,5440.00
11/30/2005,09:00,1150.75,1151.50,1150.75,1151.00,1843,1216,3059.00
11/30/2005,09:01,1151.00,1151.25,1150.25,1150.75,2298,2518,4816.00
11/30/2005,09:02,1150.75,1150.75,1149.25,1149.25,2856,5141,7997.00
11/30/2005,09:03,1149.50,1150.00,1148.75,1149.00,3654,4664,8318.00
11/30/2005,09:04,1149.00,1149.75,1149.00,1149.50,1690,1275,2965.00
11/30/2005,09:05,1149.50,1149.75,1149.25,1149.75,830,1344,2174.00
11/30/2005,09:06,1149.75,1149.75,1149.00,1149.50,1705,1514,3219.00
11/30/2005,09:07,1149.75,1149.75,1148.25,1148.25,1193,4999,6192.00
11/30/2005,09:08,1148.25,1148.50,1147.25,1148.00,2846,7532,10378.00
11/30/2005,09:09,1148.00,1148.50,1147.50,1148.00,3042,2833,5875.00
11/30/2005,09:10,1148.00,1148.25,1147.75,1148.25,444,1037,1481.00
11/30/2005,09:11,1148.25,1148.25,1147.75,1148.00,1450,739,2189.00
11/30/2005,09:12,1148.00,1148.75,1147.75,1148.50,2804,852,3656.00
11/30/2005,09:13,1148.50,1149.25,1148.50,1149.00,3871,760,4631.00
11/30/2005,09:14,1149.25,1149.50,1149.00,1149.00,1558,1724,3282.00
11/30/2005,09:15,1149.00,1149.75,1149.00,1149.75,1921,742,2663.00
11/30/2005,09:16,1149.50,1149.75,1149.00,1149.00,422,1346,1768.00
11/30/2005,09:17,1149.00,1149.75,1149.00,1149.50,1022,606,1628.00
11/30/2005,09:18,1149.75,1149.75,1149.25,1149.25,222,580,802.00
11/30/2005,09:19,1149.25,1149.75,1149.00,1149.50,885,692,1577.00
11/30/2005,09:20,1149.25,1150.00,1149.25,1149.75,1372,209,1581.00
11/30/2005,09:21,1150.00,1150.75,1149.75,1150.50,3652,2479,6131.00
11/30/2005,09:22,1150.25,1151.00,1150.00,1150.75,3771,1657,5428.00
11/30/2005,09:23,1150.75,1151.75,1150.50,1151.50,4738,3172,7910.00
11/30/2005,09:24,1151.75,1152.00,1151.25,1152.00,3529,1082,4611.00
11/30/2005,09:25,1152.00,1152.25,1151.50,1152.00,5223,4335,9558.00
11/30/2005,09:26,1152.00,1152.75,1151.75,1152.00,6699,2161,8860.00
11/30/2005,09:27,1152.00,1152.50,1152.00,1152.50,2678,353,3031.00
11/30/2005,09:28,1152.50,1152.50,1151.50,1151.75,1724,4216,5940.00
11/30/2005,09:29,1152.00,1152.25,1151.50,1151.50,2293,2354,4647.00
11/30/2005,09:30,1151.75,1151.75,1151.00,1151.00,440,3590,4030.00
11/30/2005,09:31,1151.00,1151.00,1150.00,1150.50,3339,4022,7361.00
11/30/2005,09:32,1150.75,1151.50,1150.50,1151.50,2922,2128,5050.00
11/30/2005,09:33,1151.25,1151.50,1150.50,1150.50,812,3152,3964.00
11/30/2005,09:34,1150.50,1151.75,1150.50,1151.75,2868,579,3447.00
11/30/2005,09:35,1151.75,1151.75,1150.75,1150.75,721,1407,2128.00
11/30/2005,09:36,1151.00,1151.00,1150.50,1150.75,345,738,1083.00
11/30/2005,09:37,1150.75,1151.25,1150.50,1150.75,230,698,928.00
11/30/2005,09:38,1150.75,1151.50,1150.75,1151.50,1290,389,1679.00
11/30/2005,09:39,1151.50,1152.00,1151.50,1151.75,2937,1966,4903.00
11/30/2005,09:40,1151.75,1151.75,1150.25,1150.75,1240,4044,5284.00
11/30/2005,09:41,1150.75,1151.00,1150.50,1151.00,769,1232,2001.00
11/30/2005,09:42,1150.75,1151.25,1150.50,1151.00,1211,844,2055.00
11/30/2005,09:43,1151.00,1151.25,1150.50,1150.50,449,1058,1507.00
11/30/2005,09:44,1150.75,1150.75,1150.00,1150.00,228,1212,1440.00
11/30/2005,09:45,1150.00,1150.50,1150.00,1150.50,1042,223,1265.00
11/30/2005,09:46,1150.50,1150.75,1150.25,1150.25,902,255,1157.00
11/30/2005,09:47,1150.50,1151.25,1150.50,1151.00,1188,332,1520.00
11/30/2005,09:48,1151.00,1151.00,1150.25,1150.25,299,795,1094.00
11/30/2005,09:49,1150.50,1150.50,1149.25,1149.75,1149,3647,4796.00
11/30/2005,09:50,1149.75,1150.00,1149.00,1149.25,739,2455,3194.00
11/30/2005,09:51,1149.00,1149.75,1149.00,1149.25,1756,585,2341.00
11/30/2005,09:52,1149.25,1149.75,1149.25,1149.50,461,1260,1721.00
11/30/2005,09:53,1149.75,1150.00,1149.50,1150.00,734,69,803.00
11/30/2005,09:54,1149.75,1150.50,1149.50,1150.25,2122,585,2707.00
11/30/2005,09:55,1150.50,1150.50,1149.75,1149.75,1014,1242,2256.00
11/30/2005,09:56,1149.75,1150.25,1149.50,1150.00,1843,675,2518.00
11/30/2005,09:57,1150.00,1150.25,1149.50,1149.75,132,567,699.00
11/30/2005,09:58,1149.50,1149.75,1149.25,1149.50,616,1295,1911.00
11/30/2005,09:59,1149.50,1150.25,1149.50,1150.00,596,336,932.00
11/30/2005,10:00,1150.00,1150.50,1149.75,1150.50,1360,143,1503.00
11/30/2005,10:01,1150.50,1150.75,1150.00,1150.25,1170,661,1831.00
11/30/2005,10:02,1150.25,1150.50,1149.75,1150.00,144,1351,1495.00
11/30/2005,10:03,1150.00,1150.50,1149.75,1150.25,579,379,958.00
11/30/2005,10:04,1150.25,1150.25,1149.75,1150.00,558,680,1238.00
11/30/2005,10:05,1150.00,1150.25,1149.50,1149.50,202,910,1112.00
11/30/2005,10:06,1149.50,1150.00,1149.25,1150.00,1688,497,2185.00
11/30/2005,10:07,1150.00,1150.25,1149.75,1150.00,468,241,709.00
11/30/2005,10:08,1150.00,1150.25,1149.75,1150.00,77,61,138.00
11/30/2005,10:09,1150.00,1151.25,1150.00,1150.75,3317,716,4033.00
11/30/2005,10:10,1150.75,1151.00,1150.50,1150.75,60,992,1052.00
11/30/2005,10:11,1151.00,1151.50,1150.75,1151.00,1739,542,2281.00
11/30/2005,10:12,1151.25,1151.50,1151.00,1151.25,799,1005,1804.00
11/30/2005,10:13,1151.25,1151.50,1150.75,1150.75,427,1248,1675.00
11/30/2005,10:14,1151.00,1151.00,1150.75,1150.75,768,651,1419.00
11/30/2005,10:15,1151.00,1151.25,1150.50,1151.25,1172,194,1366.00
11/30/2005,10:16,1151.25,1151.25,1151.00,1151.00,398,464,862.00
11/30/2005,10:17,1151.00,1151.00,1150.75,1150.75,508,510,1018.00
11/30/2005,10:18,1150.75,1150.75,1150.50,1150.50,78,478,556.00
11/30/2005,10:19,1150.75,1150.75,1150.00,1150.00,58,1770,1828.00
11/30/2005,10:20,1150.25,1150.75,1150.00,1150.25,1083,476,1559.00
11/30/2005,10:21,1150.25,1150.50,1150.00,1150.50,114,173,287.00
11/30/2005,10:22,1150.25,1150.50,1149.50,1149.75,198,2044,2242.00
11/30/2005,10:23,1149.50,1150.00,1149.50,1149.50,364,1321,1685.00
11/30/2005,10:24,1149.75,1150.25,1149.50,1150.25,1067,303,1370.00
11/30/2005,10:25,1150.25,1150.50,1150.25,1150.25,675,253,928.00
11/30/2005,10:26,1150.25,1150.50,1150.00,1150.00,750,405,1155.00
11/30/2005,10:27,1150.25,1150.50,1150.00,1150.50,823,58,881.00
11/30/2005,10:28,1150.50,1151.25,1150.50,1151.00,1314,1010,2324.00
11/30/2005,10:29,1150.75,1151.00,1150.25,1150.50,19,595,614.00
11/30/2005,10:30,1150.50,1150.75,1150.25,1150.75,280,30,310.00
11/30/2005,10:31,1150.75,1151.00,1150.25,1150.75,1102,980,2082.00
11/30/2005,10:32,1150.75,1150.75,1150.50,1150.75,418,30,448.00
11/30/2005,10:33,1150.75,1150.75,1150.00,1150.25,206,954,1160.00
11/30/2005,10:34,1150.00,1150.25,1149.75,1150.00,95,891,986.00
11/30/2005,10:35,1150.25,1150.25,1149.00,1149.25,438,2215,2653.00
11/30/2005,10:36,1149.50,1149.50,1148.25,1148.50,1129,5762,6891.00
11/30/2005,10:37,1148.25,1148.50,1148.00,1148.25,1743,1156,2899.00
11/30/2005,10:38,1148.25,1148.50,1148.00,1148.50,1363,311,1674.00
11/30/2005,10:39,1148.50,1148.50,1148.00,1148.50,932,569,1501.00
11/30/2005,10:40,1148.50,1149.00,1148.25,1148.75,1093,164,1257.00
11/30/2005,10:41,1149.00,1149.25,1148.50,1148.50,1403,1003,2406.00
11/30/2005,10:42,1148.75,1148.75,1148.00,1148.00,229,992,1221.00
11/30/2005,10:43,1148.00,1148.25,1147.50,1148.00,943,4189,5132.00
11/30/2005,10:44,1147.75,1148.25,1147.75,1148.25,1133,312,1445.00
11/30/2005,10:45,1148.25,1148.25,1147.50,1147.50,239,1624,1863.00
11/30/2005,10:46,1147.50,1148.00,1147.25,1147.50,703,2777,3480.00
11/30/2005,10:47,1147.50,1147.75,1146.75,1147.00,3176,3728,6904.00
11/30/2005,10:48,1147.00,1147.00,1146.50,1146.75,1713,3672,5385.00
11/30/2005,10:49,1146.75,1147.00,1146.50,1147.00,903,2289,3192.00
11/30/2005,10:50,1147.00,1147.25,1146.75,1147.25,850,462,1312.00
11/30/2005,10:51,1147.00,1147.25,1146.75,1147.00,675,1713,2388.00
11/30/2005,10:52,1147.00,1147.00,1146.25,1146.50,968,1772,2740.00
11/30/2005,10:53,1146.50,1147.50,1146.50,1147.25,1937,342,2279.00
11/30/2005,10:54,1147.25,1147.75,1147.00,1147.00,1529,1217,2746.00
11/30/2005,10:55,1147.25,1147.25,1146.75,1147.00,79,1206,1285.00
11/30/2005,10:56,1147.25,1147.25,1146.50,1147.00,801,884,1685.00
11/30/2005,10:57,1147.00,1147.50,1146.75,1147.50,1328,89,1417.00
11/30/2005,10:58,1147.50,1147.50,1147.00,1147.50,1095,500,1595.00
11/30/2005,10:59,1147.50,1147.50,1146.75,1147.25,272,1216,1488.00
11/30/2005,11:00,1147.25,1147.75,1147.00,1147.50,1996,92,2088.00
11/30/2005,11:01,1147.50,1147.75,1147.25,1147.25,79,787,866.00
11/30/2005,11:02,1147.50,1147.50,1147.00,1147.25,558,238,796.00
11/30/2005,11:03,1147.50,1147.50,1147.25,1147.25,58,340,398.00
11/30/2005,11:04,1147.25,1147.50,1146.75,1146.75,159,1633,1792.00
11/30/2005,11:05,1146.75,1147.25,1146.50,1147.25,397,367,764.00
11/30/2005,11:06,1147.00,1147.50,1147.00,1147.25,463,229,692.00
11/30/2005,11:07,1147.25,1147.50,1147.00,1147.25,430,508,938.00
11/30/2005,11:08,1147.00,1147.25,1147.00,1147.25,234,36,270.00
11/30/2005,11:09,1147.50,1147.50,1147.00,1147.25,334,361,695.00
11/30/2005,11:10,1147.00,1147.50,1147.00,1147.25,226,325,551.00
11/30/2005,11:11,1147.25,1147.50,1147.00,1147.25,32,241,273.00
11/30/2005,11:12,1147.25,1147.75,1147.00,1147.75,1270,258,1528.00
11/30/2005,11:13,1147.75,1148.00,1147.50,1148.00,1823,381,2204.00
11/30/2005,11:14,1148.00,1148.25,1147.75,1147.75,620,577,1197.00
11/30/2005,11:15,1147.75,1148.25,1147.75,1147.75,542,408,950.00
11/30/2005,11:16,1147.75,1148.00,1147.50,1147.50,47,416,463.00
11/30/2005,11:17,1147.50,1147.75,1147.25,1147.25,972,1639,2611.00
11/30/2005,11:18,1147.25,1147.50,1145.75,1146.00,1821,7100,8921.00
11/30/2005,11:19,1145.75,1146.75,1145.75,1146.50,2461,1343,3804.00
11/30/2005,11:20,1146.50,1146.75,1146.00,1146.25,177,1640,1817.00
11/30/2005,11:21,1146.25,1146.75,1146.00,1146.75,861,746,1607.00
11/30/2005,11:22,1146.75,1147.00,1146.50,1147.00,888,55,943.00
11/30/2005,11:23,1147.00,1147.00,1146.75,1147.00,336,91,427.00
11/30/2005,11:24,1147.00,1147.00,1146.75,1147.00,405,19,424.00
11/30/2005,11:25,1146.75,1147.50,1146.75,1147.25,1632,308,1940.00
11/30/2005,11:26,1147.25,1147.50,1147.00,1147.50,379,360,739.00
11/30/2005,11:27,1147.25,1147.50,1147.00,1147.25,30,512,542.00
11/30/2005,11:28,1147.25,1147.50,1147.00,1147.00,375,247,622.00
11/30/2005,11:29,1147.25,1147.50,1146.75,1147.00,495,699,1194.00
11/30/2005,11:30,1147.00,1147.25,1146.50,1146.75,182,1291,1473.00
11/30/2005,11:31,1146.75,1146.75,1146.50,1146.50,260,207,467.00
11/30/2005,11:32,1146.75,1146.75,1146.50,1146.50,57,35,92.00
11/30/2005,11:33,1146.75,1146.75,1146.50,1146.75,817,49,866.00
11/30/2005,11:34,1146.50,1147.50,1146.50,1147.25,966,487,1453.00
11/30/2005,11:35,1147.25,1147.50,1147.00,1147.25,232,148,380.00
11/30/2005,11:36,1147.25,1147.25,1146.75,1147.00,20,589,609.00
11/30/2005,11:37,1146.75,1146.75,1146.25,1146.50,966,1151,2117.00
11/30/2005,11:38,1146.50,1146.75,1146.25,1146.50,366,270,636.00
11/30/2005,11:39,1146.75,1146.75,1146.50,1146.50,51,148,199.00
11/30/2005,11:40,1146.50,1147.00,1146.50,1147.00,559,18,577.00
11/30/2005,11:41,1147.00,1147.25,1146.75,1146.75,175,89,264.00
11/30/2005,11:42,1147.00,1147.00,1146.50,1146.75,195,413,608.00
11/30/2005,11:43,1146.75,1147.00,1146.50,1146.75,128,38,166.00
11/30/2005,11:44,1146.50,1146.50,1146.00,1146.50,1275,1783,3058.00
11/30/2005,11:45,1146.50,1146.75,1146.25,1146.50,509,219,728.00
11/30/2005,11:46,1146.25,1146.75,1146.25,1146.75,644,37,681.00
11/30/2005,11:47,1146.75,1147.00,1146.50,1146.75,117,199,316.00
11/30/2005,11:48,1146.75,1146.75,1146.50,1146.50,45,9,54.00
11/30/2005,11:49,1146.50,1147.75,1146.50,1147.50,3317,449,3766.00
11/30/2005,11:50,1147.75,1148.00,1147.25,1147.75,1538,991,2529.00
11/30/2005,11:51,1147.75,1147.75,1147.25,1147.25,156,330,486.00
11/30/2005,11:52,1147.25,1147.50,1147.25,1147.50,96,131,227.00
11/30/2005,11:53,1147.50,1147.50,1147.25,1147.25,87,51,138.00
11/30/2005,11:54,1147.25,1147.50,1147.25,1147.25,163,41,204.00
11/30/2005,11:55,1147.25,1147.75,1147.25,1147.75,930,18,948.00
11/30/2005,11:56,1147.50,1148.25,1147.50,1148.25,1354,643,1997.00
11/30/2005,11:57,1148.00,1148.50,1148.00,1148.25,1371,349,1720.00
11/30/2005,11:58,1148.25,1148.50,1147.75,1148.00,523,405,928.00
11/30/2005,11:59,1148.00,1148.00,1147.75,1148.00,156,48,204.00
11/30/2005,12:00,1148.00,1148.00,1147.75,1148.00,75,19,94.00
11/30/2005,12:01,1147.75,1148.00,1147.25,1147.50,642,1143,1785.00
11/30/2005,12:02,1147.25,1147.50,1147.25,1147.50,182,77,259.00
11/30/2005,12:03,1147.50,1147.75,1147.25,1147.50,522,327,849.00
11/30/2005,12:04,1147.75,1148.25,1147.50,1148.00,525,108,633.00
11/30/2005,12:05,1148.00,1148.50,1147.75,1148.25,490,244,734.00
11/30/2005,12:06,1148.25,1148.75,1147.75,1148.75,2551,391,2942.00
11/30/2005,12:07,1148.50,1148.75,1148.25,1148.25,81,707,788.00
11/30/2005,12:08,1148.50,1148.75,1148.25,1148.50,193,248,441.00
11/30/2005,12:09,1148.25,1148.50,1148.00,1148.25,439,254,693.00
11/30/2005,12:10,1148.50,1148.50,1148.00,1148.00,17,256,273.00
11/30/2005,12:11,1148.00,1148.75,1148.00,1148.50,437,119,556.00
11/30/2005,12:12,1148.25,1149.25,1148.25,1149.00,1838,314,2152.00
11/30/2005,12:13,1148.75,1149.00,1148.50,1148.75,639,874,1513.00
11/30/2005,12:14,1148.50,1148.75,1148.50,1148.75,31,254,285.00
11/30/2005,12:15,1148.50,1148.75,1148.50,1148.50,62,40,102.00
11/30/2005,12:16,1148.75,1148.75,1147.75,1148.00,330,2662,2992.00
11/30/2005,12:17,1148.00,1148.00,1147.25,1147.50,422,904,1326.00
11/30/2005,12:18,1147.50,1147.75,1147.50,1147.50,327,271,598.00
11/30/2005,12:19,1147.25,1147.50,1147.00,1147.50,334,1118,1452.00
11/30/2005,12:20,1147.50,1147.75,1147.50,1147.75,218,8,226.00
11/30/2005,12:21,1147.75,1147.75,1147.25,1147.50,307,690,997.00
11/30/2005,12:22,1147.50,1147.75,1147.50,1147.75,172,115,287.00
11/30/2005,12:23,1147.75,1148.00,1147.50,1147.75,577,341,918.00
11/30/2005,12:24,1147.50,1147.75,1147.25,1147.50,53,216,269.00
11/30/2005,12:25,1147.50,1147.75,1147.25,1147.25,221,164,385.00
11/30/2005,12:26,1147.50,1147.50,1146.75,1147.00,153,646,799.00
11/30/2005,12:27,1146.75,1147.00,1146.25,1146.75,302,1611,1913.00
11/30/2005,12:28,1146.75,1147.25,1146.75,1147.00,853,174,1027.00
11/30/2005,12:29,1147.25,1147.25,1146.75,1146.75,131,821,952.00
11/30/2005,12:30,1146.75,1147.00,1146.50,1147.00,243,501,744.00
11/30/2005,12:31,1147.00,1147.00,1146.00,1146.50,289,1558,1847.00
11/30/2005,12:32,1146.50,1146.50,1146.00,1146.25,327,505,832.00
11/30/2005,12:33,1146.50,1146.75,1146.25,1146.75,242,120,362.00
11/30/2005,12:34,1146.50,1146.75,1146.50,1146.75,340,23,363.00
11/30/2005,12:35,1147.00,1147.00,1146.25,1146.50,301,862,1163.00
11/30/2005,12:36,1146.50,1146.75,1146.25,1146.50,216,149,365.00
11/30/2005,12:37,1146.25,1146.50,1145.50,1146.25,2674,4738,7412.00
11/30/2005,12:38,1146.25,1147.25,1146.25,1147.00,1772,334,2106.00
11/30/2005,12:39,1147.00,1147.25,1146.75,1147.25,642,563,1205.00
11/30/2005,12:40,1147.25,1147.50,1147.00,1147.25,911,723,1634.00
11/30/2005,12:41,1147.00,1147.50,1147.00,1147.25,576,523,1099.00
11/30/2005,12:42,1147.00,1147.50,1147.00,1147.50,528,307,835.00
11/30/2005,12:43,1147.25,1147.50,1147.00,1147.25,17,233,250.00
11/30/2005,12:44,1147.25,1147.25,1146.25,1146.50,191,1049,1240.00
11/30/2005,12:45,1146.75,1146.75,1146.50,1146.75,30,138,168.00
11/30/2005,12:46,1146.50,1146.75,1146.25,1146.50,82,622,704.00
11/30/2005,12:47,1146.50,1147.00,1146.50,1146.50,274,129,403.00
11/30/2005,12:48,1146.75,1146.75,1146.50,1146.50,17,49,66.00
11/30/2005,12:49,1146.75,1146.75,1146.50,1146.50,26,225,251.00
11/30/2005,12:50,1146.50,1146.75,1146.25,1146.50,1011,360,1371.00
11/30/2005,12:51,1146.25,1146.50,1145.50,1145.75,1459,2254,3713.00
11/30/2005,12:52,1145.75,1145.75,1145.25,1145.25,1731,3541,5272.00
11/30/2005,12:53,1145.25,1146.00,1145.25,1145.75,1009,760,1769.00
11/30/2005,12:54,1146.00,1146.25,1145.75,1146.00,1352,76,1428.00
11/30/2005,12:55,1146.25,1146.25,1145.50,1145.50,85,833,918.00
11/30/2005,12:56,1145.50,1145.75,1145.00,1145.25,1002,1334,2336.00
11/30/2005,12:57,1145.25,1145.25,1144.00,1144.25,2750,7334,10084.00
11/30/2005,12:58,1144.00,1144.25,1143.75,1144.25,1856,2994,4850.00
11/30/2005,12:59,1144.00,1144.50,1143.75,1144.50,1599,1128,2727.00
11/30/2005,13:00,1144.50,1144.75,1144.00,1144.50,709,823,1532.00
11/30/2005,13:01,1144.25,1144.75,1144.00,1144.00,766,1795,2561.00
11/30/2005,13:02,1144.00,1145.00,1144.00,1145.00,2864,1568,4432.00
11/30/2005,13:03,1145.00,1146.00,1144.75,1145.75,4090,1273,5363.00
11/30/2005,13:04,1145.75,1146.75,1145.75,1146.75,3038,830,3868.00
11/30/2005,13:05,1146.75,1147.50,1146.50,1146.75,4088,2919,7007.00
11/30/2005,13:06,1146.75,1146.75,1145.75,1146.00,184,2329,2513.00
11/30/2005,13:07,1146.00,1146.00,1145.50,1145.75,868,658,1526.00
11/30/2005,13:08,1146.00,1147.00,1145.75,1146.75,2761,967,3728.00
11/30/2005,13:09,1147.00,1147.50,1146.50,1146.75,2884,2869,5753.00
11/30/2005,13:10,1146.75,1146.75,1146.25,1146.75,1006,1130,2136.00
11/30/2005,13:11,1146.75,1147.50,1146.50,1147.50,1904,97,2001.00
11/30/2005,13:12,1147.50,1147.75,1147.00,1147.00,2109,1748,3857.00
11/30/2005,13:13,1147.00,1147.50,1146.50,1146.75,961,1072,2033.00
11/30/2005,13:14,1146.50,1147.00,1146.25,1146.75,800,400,1200.00
11/30/2005,13:15,1146.75,1147.00,1146.25,1146.50,691,661,1352.00
11/30/2005,13:16,1146.75,1147.00,1146.25,1146.50,1175,1106,2281.00
11/30/2005,13:17,1146.75,1147.00,1145.75,1145.75,603,1904,2507.00
11/30/2005,13:18,1145.75,1146.75,1145.75,1146.25,1031,913,1944.00
11/30/2005,13:19,1146.25,1146.50,1146.00,1146.25,216,479,695.00
11/30/2005,13:20,1146.25,1146.25,1146.00,1146.25,219,8,227.00
11/30/2005,13:21,1146.00,1146.25,1145.75,1146.00,416,335,751.00
11/30/2005,13:22,1146.25,1146.50,1145.50,1145.75,1086,2212,3298.00
11/30/2005,13:23,1145.75,1146.75,1145.50,1146.50,2256,924,3180.00
11/30/2005,13:24,1146.25,1146.75,1146.25,1146.75,664,241,905.00
11/30/2005,13:25,1146.50,1147.00,1146.25,1146.75,787,280,1067.00
11/30/2005,13:26,1146.75,1147.25,1146.50,1146.75,1205,699,1904.00
11/30/2005,13:27,1146.75,1147.00,1146.50,1146.50,94,562,656.00
11/30/2005,13:28,1146.50,1146.75,1146.25,1146.25,426,765,1191.00
11/30/2005,13:29,1146.50,1146.50,1145.75,1146.25,517,962,1479.00
11/30/2005,13:30,1146.00,1146.25,1145.50,1145.75,469,1005,1474.00
11/30/2005,13:31,1145.75,1146.00,1145.50,1145.75,289,978,1267.00
11/30/2005,13:32,1145.50,1146.00,1145.50,1145.75,334,882,1216.00
11/30/2005,13:33,1145.75,1146.00,1144.50,1144.75,1965,4279,6244.00
11/30/2005,13:34,1144.75,1145.00,1144.25,1144.25,996,3012,4008.00
11/30/2005,13:35,1144.25,1144.75,1144.00,1144.50,1773,252,2025.00
11/30/2005,13:36,1144.50,1145.00,1144.50,1145.00,1038,37,1075.00
11/30/2005,13:37,1145.00,1145.50,1144.75,1145.50,1502,395,1897.00
11/30/2005,13:38,1145.50,1146.25,1145.50,1146.25,3170,1325,4495.00
11/30/2005,13:39,1146.00,1146.00,1145.50,1145.75,450,1012,1462.00
11/30/2005,13:40,1145.75,1145.75,1145.00,1145.50,412,940,1352.00
11/30/2005,13:41,1145.50,1145.50,1145.00,1145.25,482,1158,1640.00
11/30/2005,13:42,1145.00,1145.25,1144.50,1145.25,1156,693,1849.00
11/30/2005,13:43,1145.25,1145.25,1145.00,1145.25,38,347,385.00
11/30/2005,13:44,1145.25,1145.25,1144.75,1145.00,314,576,890.00
11/30/2005,13:45,1145.00,1145.00,1143.75,1144.00,975,4302,5277.00
11/30/2005,13:46,1143.75,1144.50,1143.50,1144.50,2751,2457,5208.00
11/30/2005,13:47,1144.50,1144.75,1144.25,1144.50,1779,156,1935.00
11/30/2005,13:48,1144.50,1145.25,1144.25,1145.00,3353,74,3427.00
11/30/2005,13:49,1145.00,1145.25,1144.75,1145.00,488,1983,2471.00
11/30/2005,13:50,1144.75,1145.00,1144.50,1144.75,255,708,963.00
11/30/2005,13:51,1144.75,1145.00,1144.50,1144.75,63,390,453.00
11/30/2005,13:52,1144.75,1145.25,1144.75,1145.00,1745,597,2342.00
11/30/2005,13:53,1144.75,1145.00,1144.50,1144.50,135,416,551.00
11/30/2005,13:54,1144.50,1144.50,1143.75,1144.25,1133,2139,3272.00
11/30/2005,13:55,1144.25,1144.50,1143.75,1144.25,523,1542,2065.00
11/30/2005,13:56,1144.25,1144.75,1144.00,1144.75,1263,293,1556.00
11/30/2005,13:57,1144.75,1144.75,1144.25,1144.25,57,376,433.00
11/30/2005,13:58,1144.25,1145.00,1144.25,1145.00,796,60,856.00
11/30/2005,13:59,1145.00,1145.75,1144.75,1145.50,2585,933,3518.00
11/30/2005,14:00,1145.50,1145.75,1145.00,1145.50,1485,1334,2819.00
11/30/2005,14:01,1145.25,1146.00,1145.00,1145.50,2943,1570,4513.00
11/30/2005,14:02,1145.50,1145.75,1145.25,1145.50,317,1493,1810.00
11/30/2005,14:03,1145.50,1145.75,1145.25,1145.25,614,574,1188.00
11/30/2005,14:04,1145.50,1145.50,1145.25,1145.50,86,86,172.00
11/30/2005,14:05,1145.25,1145.25,1144.50,1145.00,281,2369,2650.00
11/30/2005,14:06,1144.75,1145.00,1144.75,1144.75,28,96,124.00
11/30/2005,14:07,1144.75,1145.00,1144.00,1144.50,849,1580,2429.00
11/30/2005,14:08,1144.75,1144.75,1144.50,1144.75,990,145,1135.00
11/30/2005,14:09,1144.50,1144.75,1144.00,1144.50,265,970,1235.00
11/30/2005,14:10,1144.25,1144.50,1144.00,1144.25,843,2132,2975.00
11/30/2005,14:11,1144.50,1144.75,1144.25,1144.25,464,369,833.00
11/30/2005,14:12,1144.50,1145.50,1144.50,1144.75,3747,1532,5279.00
11/30/2005,14:13,1144.75,1145.00,1144.00,1144.25,476,1407,1883.00
11/30/2005,14:14,1144.25,1145.25,1144.00,1145.00,2396,118,2514.00
11/30/2005,14:15,1145.00,1145.00,1143.50,1143.75,62,3480,3542.00
11/30/2005,14:16,1143.50,1144.00,1143.25,1143.75,2881,2947,5828.00
11/30/2005,14:17,1143.75,1144.25,1143.75,1144.25,501,382,883.00
11/30/2005,14:18,1144.25,1144.50,1144.00,1144.50,1477,121,1598.00
11/30/2005,14:19,1144.50,1144.50,1144.00,1144.00,227,280,507.00
11/30/2005,14:20,1144.25,1144.50,1144.00,1144.50,1442,24,1466.00
11/30/2005,14:21,1144.50,1144.75,1144.00,1144.25,1221,1705,2926.00
11/30/2005,14:22,1144.00,1144.25,1143.50,1143.75,250,1656,1906.00
11/30/2005,14:23,1143.50,1144.25,1143.25,1144.00,2626,1290,3916.00
11/30/2005,14:24,1144.25,1144.25,1143.75,1144.00,345,301,646.00
11/30/2005,14:25,1144.00,1144.25,1143.50,1143.75,16,904,920.00
11/30/2005,14:26,1143.75,1144.25,1143.50,1144.25,756,159,915.00
11/30/2005,14:27,1144.25,1144.25,1143.25,1143.50,804,2055,2859.00
11/30/2005,14:28,1143.75,1144.00,1143.50,1143.50,427,384,811.00
11/30/2005,14:29,1143.50,1143.75,1143.25,1143.75,968,1140,2108.00
11/30/2005,14:30,1143.75,1144.50,1143.50,1144.25,1510,815,2325.00
11/30/2005,14:31,1144.25,1144.25,1143.75,1143.75,456,1269,1725.00
11/30/2005,14:32,1144.00,1144.25,1144.00,1144.25,1775,115,1890.00
11/30/2005,14:33,1144.25,1144.50,1144.00,1144.25,684,353,1037.00
11/30/2005,14:34,1144.25,1144.25,1143.50,1143.75,982,1833,2815.00
11/30/2005,14:35,1143.75,1143.75,1143.00,1143.00,656,3835,4491.00
11/30/2005,14:36,1143.25,1143.75,1143.00,1143.25,4239,2145,6384.00
11/30/2005,14:37,1143.50,1143.75,1143.25,1143.25,454,1771,2225.00
11/30/2005,14:38,1143.25,1143.25,1142.75,1143.00,2297,3164,5461.00
11/30/2005,14:39,1143.25,1143.50,1143.00,1143.50,3210,1501,4711.00
11/30/2005,14:40,1143.50,1143.50,1142.75,1143.00,1918,2409,4327.00
11/30/2005,14:41,1142.75,1143.00,1142.50,1142.75,3189,3670,6859.00
11/30/2005,14:42,1142.75,1143.00,1142.00,1142.50,2184,3752,5936.00
11/30/2005,14:43,1142.50,1142.75,1142.25,1142.75,2461,724,3185.00
11/30/2005,14:44,1142.50,1142.75,1142.25,1142.25,209,817,1026.00
11/30/2005,14:45,1142.50,1142.50,1142.00,1142.25,828,2438,3266.00
11/30/2005,14:46,1142.50,1142.75,1142.00,1142.50,955,1202,2157.00
11/30/2005,14:47,1142.50,1142.75,1142.00,1142.50,1539,1165,2704.00
11/30/2005,14:48,1142.25,1142.50,1142.25,1142.25,746,763,1509.00
11/30/2005,14:49,1142.25,1142.50,1141.75,1141.75,1174,2730,3904.00
11/30/2005,14:50,1141.75,1142.00,1141.50,1141.75,2432,2287,4719.00
11/30/2005,14:51,1141.75,1142.00,1141.25,1141.75,2652,3403,6055.00
11/30/2005,14:52,1141.75,1141.75,1141.25,1141.75,842,1618,2460.00
11/30/2005,14:53,1141.50,1141.50,1140.75,1141.00,1197,6331,7528.00
11/30/2005,14:54,1141.00,1141.25,1140.75,1141.25,1727,887,2614.00
11/30/2005,14:55,1141.25,1141.50,1141.00,1141.25,1624,567,2191.00
11/30/2005,14:56,1141.25,1142.00,1141.25,1141.75,4909,2091,7000.00
11/30/2005,14:57,1142.00,1142.00,1141.50,1141.75,623,3549,4172.00
11/30/2005,14:58,1141.50,1142.00,1140.75,1140.75,2948,5612,8560.00
11/30/2005,14:59,1140.75,1141.25,1140.25,1140.50,2008,6800,8808.00
11/30/2005,15:00,1140.75,1141.25,1140.50,1140.75,6920,6527,13447.00
11/30/2005,15:01,1140.75,1141.00,1140.25,1140.50,5566,9105,14671.00
11/30/2005,15:02,1140.50,1141.50,1140.25,1141.50,4772,1124,5896.00
11/30/2005,15:03,1141.50,1141.50,1140.75,1141.25,1242,1975,3217.00
11/30/2005,15:04,1141.00,1141.25,1140.50,1141.00,1083,2526,3609.00
11/30/2005,15:05,1141.00,1141.25,1140.75,1141.25,1125,397,1522.00
11/30/2005,15:06,1141.25,1141.50,1141.00,1141.25,1778,1365,3143.00
11/30/2005,15:07,1141.50,1141.50,1141.00,1141.25,3059,1055,4114.00
11/30/2005,15:08,1141.25,1141.75,1141.00,1141.50,2031,182,2213.00
11/30/2005,15:09,1141.50,1141.75,1141.50,1141.75,1945,341,2286.00
11/30/2005,15:10,1141.75,1142.00,1141.25,1141.50,1246,1441,2687.00
11/30/2005,15:11,1141.50,1141.50,1141.25,1141.25,984,102,1086.00
11/30/2005,15:12,1141.50,1141.50,1141.00,1141.25,1189,945,2134.00
11/30/2005,15:13,1141.50,1141.50,1141.25,1141.25,1155,370,1525.00
11/30/2005,15:14,1141.50,1141.75,1141.25,1141.50,834,2187,3021.00
11/30/2005,15:15,1141.25,1142.25,1141.25,1142.00,7024,1536,8560.00
11/30/2005,15:31,1142.25,1142.25,1142.00,1142.25,59,46,105.00
11/30/2005,15:32,1142.00,1142.25,1141.75,1142.25,19,218,237.00
11/30/2005,15:33,1142.25,1142.25,1142.00,1142.25,4,3,7.00
11/30/2005,15:34,1142.25,1142.25,1142.25,1142.25,36,0,36.00
11/30/2005,15:35,1142.25,1142.25,1142.00,1142.00,9,33,42.00
11/30/2005,15:36,1142.00,1142.00,1142.00,1142.00,0,22,22.00
11/30/2005,15:37,1142.25,1142.25,1142.25,1142.25,1,0,1.00
11/30/2005,15:38,1142.25,1142.25,1142.00,1142.00,100,281,381.00
11/30/2005,15:39,1142.00,1142.00,1141.75,1142.00,4,69,73.00
11/30/2005,15:40,1142.00,1142.00,1141.50,1141.75,14,289,303.00
11/30/2005,15:41,1141.75,1141.75,1141.75,1141.75,100,0,100.00
11/30/2005,15:42,1141.75,1142.00,1141.75,1141.75,6,4,10.00
11/30/2005,15:43,1141.75,1142.00,1141.75,1142.00,89,6,95.00
11/30/2005,15:44,1141.75,1142.00,1141.75,1142.00,1,4,5.00
11/30/2005,15:45,1142.00,1142.00,1142.00,1142.00,69,0,69.00
11/30/2005,15:46,1142.00,1142.25,1142.00,1142.25,15,0,15.00
11/30/2005,15:47,1142.25,1142.25,1142.25,1142.25,1,0,1.00
11/30/2005,15:48,1142.25,1142.25,1142.25,1142.25,1,0,1.00
11/30/2005,15:49,1142.25,1142.25,1142.00,1142.00,1,44,45.00
11/30/2005,15:50,1142.00,1142.00,1141.75,1141.75,1,8,9.00
11/30/2005,15:51,1141.75,1141.75,1141.75,1141.75,0,12,12.00
11/30/2005,15:52,1141.75,1141.75,1141.50,1141.50,0,103,103.00
11/30/2005,15:53,1141.50,1141.50,1141.50,1141.50,0,2,2.00
11/30/2005,15:54,1141.50,1141.75,1141.50,1141.75,1,1,2.00
11/30/2005,15:55,1141.50,1141.75,1141.50,1141.50,50,5,55.00
11/30/2005,15:57,1141.75,1141.75,1141.75,1141.75,51,0,51.00
11/30/2005,15:58,1141.75,1141.75,1141.50,1141.75,112,17,129.00
11/30/2005,15:59,1141.50,1141.50,1141.50,1141.50,0,2,2.00
11/30/2005,16:00,1141.75,1141.75,1141.75,1141.75,1,0,1.00
11/30/2005,17:01,1142.75,1142.75,1142.50,1142.75,32,78,110.00
11/30/2005,17:02,1142.75,1142.75,1142.75,1142.75,3,0,3.00
11/30/2005,17:03,1142.75,1142.75,1142.75,1142.75,4,0,4.00
11/30/2005,17:04,1142.75,1142.75,1142.50,1142.50,9,1,10.00
11/30/2005,17:05,1142.50,1142.50,1142.50,1142.50,0,2,2.00
11/30/2005,17:06,1142.75,1142.75,1142.75,1142.75,2,0,2.00
11/30/2005,17:07,1142.75,1142.75,1142.50,1142.75,7,1,8.00
11/30/2005,17:08,1142.50,1142.50,1142.50,1142.50,0,8,8.00
11/30/2005,17:10,1142.50,1142.50,1142.50,1142.50,0,9,9.00
11/30/2005,17:11,1142.75,1142.75,1142.75,1142.75,2,0,2.00
11/30/2005,17:12,1142.75,1142.75,1142.50,1142.50,4,5,9.00
11/30/2005,17:13,1142.75,1142.75,1142.75,1142.75,69,0,69.00
11/30/2005,17:14,1143.00,1143.00,1143.00,1143.00,2,0,2.00
11/30/2005,17:15,1143.00,1143.00,1142.75,1142.75,2,1,3.00
11/30/2005,17:16,1143.00,1143.00,1143.00,1143.00,2,0,2.00
11/30/2005,17:18,1142.75,1143.00,1142.75,1143.00,17,1,18.00
11/30/2005,17:19,1143.00,1143.00,1143.00,1143.00,1,0,1.00
11/30/2005,17:20,1143.00,1143.00,1143.00,1143.00,10,0,10.00
11/30/2005,17:21,1143.00,1143.00,1143.00,1143.00,30,0,30.00
11/30/2005,17:22,1143.00,1143.00,1143.00,1143.00,3,0,3.00
11/30/2005,17:24,1142.75,1143.00,1142.75,1143.00,85,1,86.00
11/30/2005,17:25,1143.25,1143.25,1143.25,1143.25,1,0,1.00
11/30/2005,17:26,1143.25,1143.25,1143.25,1143.25,1,0,1.00
11/30/2005,17:27,1143.25,1143.25,1143.00,1143.00,3,1,4.00
11/30/2005,17:28,1143.00,1143.25,1143.00,1143.25,30,7,37.00
11/30/2005,17:29,1143.25,1143.25,1143.25,1143.25,31,0,31.00
11/30/2005,17:30,1143.00,1143.00,1143.00,1143.00,0,39,39.00
11/30/2005,17:31,1142.75,1143.00,1142.75,1142.75,1,3,4.00
11/30/2005,17:34,1143.00,1143.00,1142.75,1143.00,49,1,50.00
11/30/2005,17:35,1143.00,1143.00,1143.00,1143.00,14,0,14.00
11/30/2005,17:36,1143.00,1143.00,1143.00,1143.00,15,0,15.00
11/30/2005,17:37,1143.00,1143.00,1143.00,1143.00,30,0,30.00
11/30/2005,17:38,1143.00,1143.00,1143.00,1143.00,59,0,59.00
11/30/2005,17:39,1143.00,1143.00,1143.00,1143.00,23,0,23.00
11/30/2005,17:40,1143.00,1143.00,1143.00,1143.00,54,0,54.00
11/30/2005,17:41,1143.00,1143.00,1143.00,1143.00,133,0,133.00
11/30/2005,17:42,1143.00,1143.00,1143.00,1143.00,8,0,8.00
11/30/2005,17:43,1143.00,1143.00,1143.00,1143.00,2,0,2.00
11/30/2005,17:44,1143.00,1143.00,1143.00,1143.00,4,0,4.00
11/30/2005,17:45,1143.00,1143.00,1143.00,1143.00,19,0,19.00
11/30/2005,17:46,1143.00,1143.00,1143.00,1143.00,14,0,14.00
11/30/2005,17:47,1143.25,1143.25,1143.25,1143.25,23,0,23.00
11/30/2005,17:48,1143.00,1143.00,1143.00,1143.00,0,5,5.00
11/30/2005,17:50,1143.00,1143.50,1143.00,1143.25,258,9,267.00
11/30/2005,17:51,1143.25,1143.25,1143.25,1143.25,0,53,53.00
11/30/2005,17:52,1143.50,1143.50,1143.25,1143.25,48,4,52.00
11/30/2005,17:54,1143.50,1143.50,1143.25,1143.25,5,20,25.00
11/30/2005,17:55,1143.25,1143.25,1143.25,1143.25,0,1,1.00
11/30/2005,17:56,1143.25,1143.25,1143.25,1143.25,0,4,4.00
11/30/2005,17:57,1143.50,1143.50,1143.50,1143.50,254,0,254.00
11/30/2005,17:58,1143.50,1143.50,1143.50,1143.50,108,0,108.00
11/30/2005,17:59,1143.50,1143.50,1143.50,1143.50,67,0,67.00
11/30/2005,18:00,1143.75,1143.75,1143.50,1143.50,5,21,26.00
11/30/2005,18:01,1143.50,1143.50,1143.50,1143.50,0,3,3.00
11/30/2005,18:02,1143.50,1143.50,1143.25,1143.25,0,3,3.00
11/30/2005,18:03,1143.50,1144.00,1143.50,1143.75,327,1,328.00
11/30/2005,18:04,1143.75,1144.50,1143.75,1144.25,904,47,951.00
11/30/2005,18:05,1144.25,1144.25,1144.00,1144.00,4,67,71.00
11/30/2005,18:06,1143.75,1143.75,1143.75,1143.75,0,1,1.00
11/30/2005,18:07,1144.00,1144.00,1144.00,1144.00,2,0,2.00
11/30/2005,18:08,1143.75,1144.00,1143.75,1144.00,20,30,50.00
11/30/2005,18:09,1144.00,1144.00,1143.75,1144.00,32,26,58.00
11/30/2005,18:10,1144.00,1144.00,1144.00,1144.00,18,0,18.00
11/30/2005,18:11,1144.00,1144.00,1144.00,1144.00,7,0,7.00
11/30/2005,18:12,1144.00,1144.00,1144.00,1144.00,90,0,90.00
11/30/2005,18:13,1144.00,1144.00,1144.00,1144.00,6,0,6.00
11/30/2005,18:14,1144.25,1144.25,1144.25,1144.25,53,0,53.00
11/30/2005,18:16,1144.00,1144.00,1144.00,1144.00,0,72,72.00
11/30/2005,18:17,1144.00,1144.25,1144.00,1144.00,6,33,39.00
11/30/2005,18:18,1144.00,1144.00,1144.00,1144.00,0,5,5.00
11/30/2005,18:19,1144.25,1144.25,1144.25,1144.25,13,0,13.00
11/30/2005,18:21,1144.00,1144.00,1144.00,1144.00,0,21,21.00
11/30/2005,18:22,1144.00,1144.00,1144.00,1144.00,0,5,5.00
11/30/2005,18:24,1144.00,1144.00,1144.00,1144.00,0,1,1.00
11/30/2005,18:26,1144.00,1144.00,1144.00,1144.00,0,4,4.00
11/30/2005,18:27,1143.75,1143.75,1143.75,1143.75,0,1,1.00
11/30/2005,18:29,1143.75,1143.75,1143.50,1143.50,0,66,66.00
11/30/2005,18:30,1143.50,1143.50,1143.50,1143.50,0,1,1.00
11/30/2005,18:31,1143.75,1143.75,1143.75,1143.75,1,0,1.00
11/30/2005,18:32,1143.50,1143.75,1143.50,1143.50,1,11,12.00
11/30/2005,18:35,1143.50,1143.50,1143.50,1143.50,0,5,5.00
11/30/2005,18:36,1143.75,1143.75,1143.50,1143.50,3,1,4.00
11/30/2005,18:37,1143.50,1143.50,1143.50,1143.50,0,1,1.00
11/30/2005,18:38,1143.75,1143.75,1143.75,1143.75,211,0,211.00
11/30/2005,18:39,1143.50,1143.50,1143.50,1143.50,0,1,1.00
11/30/2005,18:40,1143.75,1144.00,1143.75,1144.00,8,0,8.00
11/30/2005,18:41,1143.75,1143.75,1143.75,1143.75,0,21,21.00
11/30/2005,18:43,1143.75,1144.00,1143.75,1143.75,3,7,10.00
11/30/2005,18:44,1143.75,1143.75,1143.75,1143.75,0,6,6.00
11/30/2005,18:45,1144.00,1144.00,1143.75,1143.75,1,28,29.00
11/30/2005,18:46,1143.75,1143.75,1143.75,1143.75,0,11,11.00
11/30/2005,18:47,1143.75,1143.75,1143.75,1143.75,0,7,7.00
11/30/2005,18:49,1143.75,1143.75,1143.75,1143.75,0,1,1.00
11/30/2005,18:51,1143.75,1143.75,1143.75,1143.75,0,43,43.00
11/30/2005,18:52,1143.50,1143.75,1143.50,1143.75,10,1,11.00
11/30/2005,18:53,1143.75,1143.75,1143.75,1143.75,4,0,4.00
11/30/2005,18:54,1144.00,1144.00,1144.00,1144.00,1,0,1.00
11/30/2005,18:57,1143.75,1143.75,1143.50,1143.50,0,3,3.00
11/30/2005,18:58,1143.75,1143.75,1143.75,1143.75,7,0,7.00
11/30/2005,19:00,1143.75,1144.00,1143.75,1143.75,14,2,16.00
11/30/2005,19:01,1143.75,1143.75,1143.75,1143.75,0,1,1.00
11/30/2005,19:02,1144.00,1144.00,1143.75,1143.75,1,82,83.00
11/30/2005,19:03,1143.75,1143.75,1143.75,1143.75,0,2,2.00
11/30/2005,19:05,1143.75,1143.75,1143.75,1143.75,0,2,2.00
11/30/2005,19:06,1143.75,1143.75,1143.75,1143.75,0,44,44.00
11/30/2005,19:08,1144.00,1144.00,1143.75,1144.00,2,4,6.00
11/30/2005,19:09,1143.75,1143.75,1143.75,1143.75,0,1,1.00
11/30/2005,19:10,1143.75,1144.00,1143.75,1144.00,5,2,7.00
11/30/2005,19:12,1144.00,1144.00,1144.00,1144.00,1,0,1.00
11/30/2005,19:13,1144.00,1144.00,1144.00,1144.00,79,0,79.00
11/30/2005,19:14,1144.00,1144.00,1144.00,1144.00,32,0,32.00
11/30/2005,19:15,1143.75,1144.00,1143.75,1144.00,22,2,24.00
11/30/2005,19:16,1144.00,1144.00,1144.00,1144.00,5,0,5.00
11/30/2005,19:17,1144.00,1144.00,1144.00,1144.00,4,0,4.00
11/30/2005,19:18,1144.00,1144.00,1144.00,1144.00,19,0,19.00
11/30/2005,19:19,1144.00,1144.25,1144.00,1144.00,19,207,226.00
11/30/2005,19:20,1144.00,1144.00,1143.75,1143.75,0,257,257.00
11/30/2005,19:21,1143.75,1143.75,1143.75,1143.75,0,5,5.00
11/30/2005,19:22,1143.75,1143.75,1143.75,1143.75,0,59,59.00
11/30/2005,19:23,1143.75,1143.75,1143.75,1143.75,0,11,11.00
11/30/2005,19:25,1143.75,1143.75,1143.75,1143.75,0,11,11.00
11/30/2005,19:28,1143.75,1143.75,1143.75,1143.75,0,1,1.00
11/30/2005,19:29,1143.75,1143.75,1143.75,1143.75,0,16,16.00
11/30/2005,19:30,1143.75,1143.75,1143.75,1143.75,0,2,2.00
11/30/2005,19:31,1143.75,1143.75,1143.75,1143.75,0,2,2.00
11/30/2005,19:33,1143.75,1143.75,1143.75,1143.75,0,1,1.00
11/30/2005,19:34,1143.75,1143.75,1143.75,1143.75,0,3,3.00
11/30/2005,19:35,1143.75,1143.75,1143.75,1143.75,0,1,1.00
11/30/2005,19:40,1143.75,1143.75,1143.75,1143.75,0,2,2.00
11/30/2005,19:43,1143.75,1143.75,1143.75,1143.75,0,1,1.00
11/30/2005,19:46,1144.00,1144.00,1144.00,1144.00,50,0,50.00
11/30/2005,19:47,1144.00,1144.00,1144.00,1144.00,1,0,1.00
11/30/2005,19:48,1144.00,1144.00,1144.00,1144.00,69,0,69.00
11/30/2005,19:49,1144.00,1144.00,1144.00,1144.00,14,0,14.00
11/30/2005,19:51,1144.00,1144.00,1144.00,1144.00,12,0,12.00
11/30/2005,19:52,1144.00,1144.00,1144.00,1144.00,29,0,29.00
11/30/2005,19:53,1144.00,1144.00,1144.00,1144.00,1,0,1.00
11/30/2005,19:56,1144.00,1144.00,1144.00,1144.00,1,0,1.00
11/30/2005,19:57,1144.25,1144.25,1144.00,1144.25,2,3,5.00
11/30/2005,20:01,1144.00,1144.00,1144.00,1144.00,0,1,1.00
11/30/2005,20:02,1144.00,1144.00,1144.00,1144.00,0,3,3.00
11/30/2005,20:03,1144.00,1144.00,1144.00,1144.00,0,4,4.00
11/30/2005,20:05,1144.00,1144.00,1144.00,1144.00,0,1,1.00
11/30/2005,20:07,1144.00,1144.00,1144.00,1144.00,0,34,34.00
11/30/2005,20:08,1144.00,1144.00,1144.00,1144.00,0,29,29.00
11/30/2005,20:09,1144.00,1144.00,1144.00,1144.00,0,29,29.00
11/30/2005,20:10,1144.00,1144.00,1144.00,1144.00,0,4,4.00
11/30/2005,20:17,1144.00,1144.00,1144.00,1144.00,0,1,1.00
11/30/2005,20:20,1143.75,1143.75,1143.75,1143.75,0,1,1.00
11/30/2005,20:21,1143.75,1143.75,1143.75,1143.75,0,1,1.00
11/30/2005,20:22,1144.00,1144.00,1144.00,1144.00,5,0,5.00
11/30/2005,20:24,1144.00,1144.00,1144.00,1144.00,2,0,2.00
11/30/2005,20:25,1144.00,1144.00,1144.00,1144.00,3,0,3.00
11/30/2005,20:26,1144.00,1144.00,1144.00,1144.00,6,0,6.00
11/30/2005,20:28,1143.75,1143.75,1143.75,1143.75,0,1,1.00
11/30/2005,20:29,1143.75,1144.00,1143.75,1144.00,5,2,7.00
11/30/2005,20:30,1144.00,1144.00,1143.75,1144.00,8,1,9.00
11/30/2005,20:31,1144.00,1144.25,1144.00,1144.00,3,1,4.00
11/30/2005,20:35,1144.00,1144.00,1144.00,1144.00,0,1,1.00
11/30/2005,20:37,1144.00,1144.25,1144.00,1144.25,20,5,25.00
11/30/2005,20:38,1144.00,1144.00,1144.00,1144.00,0,26,26.00
11/30/2005,20:39,1144.00,1144.00,1144.00,1144.00,0,4,4.00
11/30/2005,20:45,1144.25,1144.25,1144.00,1144.00,78,1,79.00
11/30/2005,20:46,1144.25,1144.25,1144.00,1144.00,29,4,33.00
11/30/2005,20:49,1144.25,1144.25,1144.25,1144.25,2,0,2.00
11/30/2005,20:50,1144.25,1144.25,1144.25,1144.25,6,0,6.00
11/30/2005,20:51,1144.00,1144.00,1144.00,1144.00,0,2,2.00
11/30/2005,20:54,1144.00,1144.00,1144.00,1144.00,0,2,2.00
11/30/2005,20:55,1144.25,1144.25,1144.25,1144.25,23,0,23.00
11/30/2005,20:56,1144.25,1144.25,1144.25,1144.25,32,0,32.00
11/30/2005,20:57,1144.25,1144.25,1144.25,1144.25,22,0,22.00
11/30/2005,20:58,1144.25,1144.25,1144.25,1144.25,7,0,7.00
11/30/2005,20:59,1144.25,1144.25,1144.25,1144.25,7,0,7.00
11/30/2005,21:00,1144.25,1144.25,1144.25,1144.25,5,0,5.00
11/30/2005,21:03,1144.00,1144.00,1144.00,1144.00,0,1,1.00
11/30/2005,21:05,1144.00,1144.00,1144.00,1144.00,0,2,2.00
11/30/2005,21:07,1144.25,1144.25,1144.25,1144.25,48,0,48.00
11/30/2005,21:08,1144.25,1144.25,1144.25,1144.25,6,0,6.00
11/30/2005,21:09,1144.25,1144.25,1144.25,1144.25,4,0,4.00
11/30/2005,21:10,1144.25,1144.25,1144.25,1144.25,5,0,5.00
11/30/2005,21:11,1144.25,1144.25,1144.25,1144.25,41,0,41.00
11/30/2005,21:16,1144.00,1144.25,1144.00,1144.25,1,1,2.00
11/30/2005,21:19,1144.00,1144.00,1143.75,1144.00,1,175,176.00
11/30/2005,21:20,1144.00,1144.00,1143.75,1143.75,54,156,210.00
11/30/2005,21:22,1143.75,1143.75,1143.75,1143.75,0,1,1.00
11/30/2005,21:23,1143.75,1143.75,1143.75,1143.75,0,6,6.00
11/30/2005,21:24,1143.75,1144.00,1143.75,1144.00,45,1,46.00
11/30/2005,21:25,1144.00,1144.00,1144.00,1144.00,6,0,6.00
11/30/2005,21:26,1144.00,1144.00,1143.50,1143.75,20,192,212.00
11/30/2005,21:29,1143.50,1143.50,1143.50,1143.50,0,2,2.00
11/30/2005,21:32,1143.75,1143.75,1143.50,1143.50,1,1,2.00
11/30/2005,21:34,1143.50,1143.50,1143.25,1143.25,0,12,12.00
11/30/2005,21:36,1143.50,1143.50,1143.50,1143.50,2,0,2.00
11/30/2005,21:37,1143.50,1143.50,1143.50,1143.50,16,0,16.00
11/30/2005,21:38,1143.50,1143.50,1143.50,1143.50,2,0,2.00
11/30/2005,21:43,1143.75,1143.75,1143.75,1143.75,20,0,20.00
11/30/2005,21:44,1143.75,1143.75,1143.75,1143.75,1,0,1.00
11/30/2005,21:46,1143.75,1143.75,1143.50,1143.50,6,1,7.00
11/30/2005,21:49,1143.50,1143.75,1143.50,1143.75,15,6,21.00
11/30/2005,21:53,1143.75,1143.75,1143.75,1143.75,1,0,1.00
11/30/2005,21:54,1143.75,1143.75,1143.50,1143.75,22,1,23.00
11/30/2005,21:55,1144.00,1144.00,1144.00,1144.00,28,0,28.00
11/30/2005,21:56,1144.00,1144.25,1143.75,1144.25,208,150,358.00
11/30/2005,21:57,1144.25,1144.50,1144.25,1144.50,32,0,32.00
11/30/2005,21:58,1144.25,1144.25,1144.25,1144.25,0,2,2.00
11/30/2005,21:59,1144.25,1144.25,1144.25,1144.25,0,8,8.00
11/30/2005,22:00,1144.25,1144.25,1144.25,1144.25,0,15,15.00
11/30/2005,22:01,1144.25,1144.25,1144.25,1144.25,0,6,6.00
11/30/2005,22:02,1144.25,1144.25,1144.25,1144.25,0,6,6.00
11/30/2005,22:05,1144.25,1144.25,1144.25,1144.25,0,8,8.00
11/30/2005,22:06,1144.25,1144.25,1144.25,1144.25,0,4,4.00
11/30/2005,22:07,1144.25,1144.50,1144.25,1144.25,4,10,14.00
11/30/2005,22:08,1144.25,1144.25,1144.25,1144.25,0,1,1.00
11/30/2005,22:09,1144.25,1144.25,1144.25,1144.25,0,5,5.00
11/30/2005,22:11,1144.25,1144.25,1144.25,1144.25,0,1,1.00
11/30/2005,22:14,1144.25,1144.25,1144.25,1144.25,0,20,20.00
11/30/2005,22:15,1144.50,1144.50,1144.50,1144.50,1,0,1.00
11/30/2005,22:19,1144.25,1144.25,1144.25,1144.25,0,11,11.00
11/30/2005,22:20,1144.25,1144.50,1144.25,1144.25,3,6,9.00
11/30/2005,22:21,1144.50,1144.50,1144.25,1144.25,3,3,6.00
11/30/2005,22:22,1144.50,1144.50,1143.75,1143.75,1,177,178.00
11/30/2005,22:23,1144.00,1144.00,1143.75,1144.00,40,1,41.00
11/30/2005,22:24,1144.25,1144.25,1144.25,1144.25,1,0,1.00
11/30/2005,22:28,1144.00,1144.00,1144.00,1144.00,0,1,1.00
11/30/2005,22:29,1144.25,1144.25,1144.00,1144.00,10,30,40.00
11/30/2005,22:35,1144.00,1144.00,1144.00,1144.00,0,5,5.00
11/30/2005,22:37,1144.00,1144.00,1144.00,1144.00,0,5,5.00
11/30/2005,22:38,1144.00,1144.00,1144.00,1144.00,0,3,3.00
11/30/2005,22:39,1144.00,1144.00,1143.75,1143.75,0,12,12.00
11/30/2005,22:42,1144.00,1144.00,1144.00,1144.00,9,0,9.00
11/30/2005,22:48,1144.25,1144.25,1144.25,1144.25,2,0,2.00
11/30/2005,22:51,1144.00,1144.00,1143.75,1144.00,2,100,102.00
11/30/2005,22:52,1144.00,1144.00,1144.00,1144.00,43,0,43.00
11/30/2005,22:53,1144.25,1144.25,1144.00,1144.00,1,20,21.00
11/30/2005,22:54,1143.75,1144.00,1143.75,1144.00,20,10,30.00
11/30/2005,22:55,1144.00,1144.00,1144.00,1144.00,5,0,5.00
11/30/2005,22:56,1144.00,1144.00,1144.00,1144.00,1,0,1.00
11/30/2005,23:01,1144.00,1144.00,1144.00,1144.00,16,0,16.00
11/30/2005,23:02,1143.75,1144.00,1143.75,1144.00,11,5,16.00
11/30/2005,23:04,1144.00,1144.00,1144.00,1144.00,5,0,5.00
11/30/2005,23:06,1144.00,1144.00,1144.00,1144.00,8,0,8.00
11/30/2005,23:07,1144.00,1144.00,1144.00,1144.00,1,0,1.00
11/30/2005,23:08,1144.00,1144.00,1144.00,1144.00,2,0,2.00
11/30/2005,23:09,1143.75,1143.75,1143.75,1143.75,0,60,60.00
11/30/2005,23:11,1144.00,1144.00,1144.00,1144.00,2,0,2.00
11/30/2005,23:12,1144.00,1144.00,1144.00,1144.00,1,0,1.00
11/30/2005,23:13,1143.75,1143.75,1143.75,1143.75,0,24,24.00
11/30/2005,23:14,1143.75,1143.75,1143.75,1143.75,0,5,5.00
11/30/2005,23:15,1143.75,1143.75,1143.75,1143.75,0,1,1.00
11/30/2005,23:16,1143.75,1143.75,1143.75,1143.75,0,3,3.00
11/30/2005,23:17,1143.75,1143.75,1143.50,1143.50,0,3,3.00
11/30/2005,23:18,1144.00,1144.00,1144.00,1144.00,1,0,1.00
11/30/2005,23:19,1144.00,1144.00,1144.00,1144.00,3,0,3.00
11/30/2005,23:20,1143.75,1143.75,1143.75,1143.75,0,1,1.00
11/30/2005,23:21,1144.00,1144.00,1144.00,1144.00,20,0,20.00
11/30/2005,23:22,1143.75,1143.75,1143.75,1143.75,0,1,1.00
11/30/2005,23:23,1144.00,1144.00,1144.00,1144.00,4,0,4.00
11/30/2005,23:24,1143.75,1143.75,1143.75,1143.75,0,3,3.00
11/30/2005,23:27,1143.75,1143.75,1143.75,1143.75,0,1,1.00
11/30/2005,23:28,1144.00,1144.25,1144.00,1144.25,54,0,54.00
11/30/2005,23:30,1144.25,1144.25,1144.25,1144.25,1,0,1.00
11/30/2005,23:31,1144.25,1144.25,1144.25,1144.25,2,0,2.00
11/30/2005,23:32,1144.25,1144.25,1144.25,1144.25,1,0,1.00
11/30/2005,23:35,1144.00,1144.00,1144.00,1144.00,0,2,2.00
11/30/2005,23:38,1144.25,1144.25,1144.25,1144.25,2,0,2.00
11/30/2005,23:39,1144.00,1144.00,1144.00,1144.00,0,2,2.00
11/30/2005,23:40,1144.00,1144.00,1144.00,1144.00,0,7,7.00
11/30/2005,23:44,1144.25,1144.25,1144.25,1144.25,22,0,22.00
11/30/2005,23:45,1144.25,1144.25,1144.25,1144.25,3,0,3.00
11/30/2005,23:47,1144.25,1144.25,1144.25,1144.25,1,0,1.00
11/30/2005,23:48,1144.25,1144.25,1144.25,1144.25,31,0,31.00
11/30/2005,23:49,1144.00,1144.00,1143.50,1143.75,13,175,188.00
11/30/2005,23:50,1143.75,1143.75,1143.75,1143.75,7,0,7.00
11/30/2005,23:51,1143.75,1143.75,1143.75,1143.75,5,0,5.00
11/30/2005,23:53,1144.00,1144.00,1144.00,1144.00,10,0,10.00
11/30/2005,23:54,1144.00,1144.00,1144.00,1144.00,10,0,10.00
11/30/2005,23:56,1144.00,1144.00,1144.00,1144.00,18,0,18.00
11/30/2005,23:58,1144.00,1144.00,1144.00,1144.00,4,0,4.00
11/30/2005,23:59,1144.25,1144.25,1144.25,1144.25,1,0,1.00
12/01/2005,00:03,1144.25,1144.25,1144.25,1144.25,36,0,36.00
12/01/2005,00:05,1144.25,1144.50,1144.25,1144.25,3,1,4.00
12/01/2005,00:06,1144.25,1144.25,1144.25,1144.25,0,1,1.00
12/01/2005,00:09,1144.25,1144.25,1144.25,1144.25,0,3,3.00
12/01/2005,00:11,1144.50,1144.50,1144.25,1144.25,10,1,11.00
12/01/2005,00:12,1144.25,1144.25,1144.25,1144.25,0,1,1.00
12/01/2005,00:13,1144.25,1144.25,1144.25,1144.25,0,34,34.00
12/01/2005,00:14,1144.25,1144.25,1144.00,1144.00,0,9,9.00
12/01/2005,00:15,1144.25,1144.25,1144.25,1144.25,40,0,40.00
12/01/2005,00:16,1144.25,1144.50,1144.25,1144.50,6,0,6.00
12/01/2005,00:19,1144.25,1144.25,1143.50,1144.00,21,212,233.00
12/01/2005,00:20,1143.75,1143.75,1143.75,1143.75,0,114,114.00
12/01/2005,00:21,1144.00,1144.00,1144.00,1144.00,2,0,2.00
12/01/2005,00:22,1144.00,1144.00,1144.00,1144.00,27,0,27.00
12/01/2005,00:23,1144.00,1144.00,1144.00,1144.00,5,0,5.00
12/01/2005,00:27,1144.00,1144.00,1144.00,1144.00,1,0,1.00
12/01/2005,00:35,1144.25,1144.25,1144.25,1144.25,2,0,2.00
12/01/2005,00:38,1144.25,1144.25,1144.25,1144.25,21,0,21.00
12/01/2005,00:39,1144.25,1144.25,1144.25,1144.25,6,0,6.00
12/01/2005,00:41,1144.25,1144.25,1144.25,1144.25,8,0,8.00
12/01/2005,00:42,1144.25,1144.25,1144.25,1144.25,10,0,10.00
12/01/2005,00:43,1144.25,1144.25,1144.25,1144.25,4,0,4.00
12/01/2005,00:45,1144.50,1144.50,1144.50,1144.50,5,0,5.00
12/01/2005,00:47,1144.25,1144.50,1144.25,1144.50,31,1,32.00
12/01/2005,00:49,1144.25,1144.25,1144.25,1144.25,0,3,3.00
12/01/2005,00:50,1144.50,1144.50,1144.50,1144.50,15,0,15.00
12/01/2005,00:52,1144.25,1144.25,1144.25,1144.25,0,4,4.00
12/01/2005,00:54,1144.25,1144.25,1144.25,1144.25,0,3,3.00
12/01/2005,00:56,1144.25,1144.25,1144.25,1144.25,0,6,6.00
12/01/2005,00:57,1144.50,1144.50,1144.50,1144.50,1,0,1.00
12/01/2005,00:58,1144.50,1144.50,1144.25,1144.25,2,1,3.00
12/01/2005,00:59,1144.50,1144.50,1144.50,1144.50,18,0,18.00
12/01/2005,01:00,1144.50,1144.50,1144.50,1144.50,77,0,77.00
12/01/2005,01:01,1144.50,1144.75,1144.50,1144.75,31,0,31.00
12/01/2005,01:02,1144.75,1144.75,1144.75,1144.75,3,0,3.00
12/01/2005,01:03,1144.50,1144.50,1144.50,1144.50,0,6,6.00
12/01/2005,01:04,1144.75,1144.75,1144.50,1144.50,6,1,7.00
12/01/2005,01:05,1144.75,1144.75,1144.50,1144.50,14,1,15.00
12/01/2005,01:06,1144.75,1144.75,1144.75,1144.75,1,0,1.00
12/01/2005,01:07,1144.50,1144.75,1144.50,1144.50,3,10,13.00
12/01/2005,01:08,1144.50,1144.50,1144.50,1144.50,0,2,2.00
12/01/2005,01:09,1144.75,1144.75,1144.50,1144.50,25,138,163.00
12/01/2005,01:10,1144.50,1144.75,1144.25,1144.50,2,10,12.00
12/01/2005,01:11,1144.50,1144.50,1144.50,1144.50,0,1,1.00
12/01/2005,01:14,1144.50,1144.50,1144.50,1144.50,0,1,1.00
12/01/2005,01:15,1144.50,1144.50,1144.50,1144.50,0,1,1.00
12/01/2005,01:16,1144.50,1144.50,1144.50,1144.50,0,17,17.00
12/01/2005,01:17,1144.50,1144.50,1144.50,1144.50,0,7,7.00
12/01/2005,01:19,1144.50,1144.50,1144.50,1144.50,0,1,1.00
12/01/2005,01:22,1144.50,1144.50,1144.50,1144.50,0,6,6.00
12/01/2005,01:23,1144.50,1144.75,1144.50,1144.75,9,1,10.00
12/01/2005,01:24,1144.75,1145.00,1144.75,1144.75,408,1,409.00
12/01/2005,01:25,1144.75,1144.75,1144.75,1144.75,0,1,1.00
12/01/2005,01:26,1144.75,1144.75,1144.75,1144.75,0,3,3.00
12/01/2005,01:27,1145.00,1145.00,1144.75,1144.75,225,2,227.00
12/01/2005,01:28,1145.00,1145.25,1145.00,1145.00,132,90,222.00
12/01/2005,01:29,1145.00,1145.00,1145.00,1145.00,0,35,35.00
12/01/2005,01:30,1145.00,1145.00,1145.00,1145.00,0,2,2.00
12/01/2005,01:31,1145.00,1145.25,1145.00,1145.25,10,3,13.00
12/01/2005,01:32,1145.00,1145.00,1145.00,1145.00,0,53,53.00
12/01/2005,01:33,1145.00,1145.00,1145.00,1145.00,0,28,28.00
12/01/2005,01:36,1145.00,1145.00,1145.00,1145.00,0,77,77.00
12/01/2005,01:37,1144.75,1145.00,1144.75,1145.00,70,3,73.00
12/01/2005,01:38,1145.00,1145.00,1145.00,1145.00,10,0,10.00
12/01/2005,01:39,1145.00,1145.00,1145.00,1145.00,25,0,25.00
12/01/2005,01:40,1145.00,1145.00,1145.00,1145.00,17,0,17.00
12/01/2005,01:41,1145.00,1145.00,1145.00,1145.00,3,0,3.00
12/01/2005,01:43,1145.00,1145.00,1145.00,1145.00,5,0,5.00
12/01/2005,01:44,1144.75,1144.75,1144.75,1144.75,0,4,4.00
12/01/2005,01:45,1144.75,1144.75,1144.75,1144.75,0,1,1.00
12/01/2005,01:46,1144.75,1144.75,1144.75,1144.75,0,4,4.00
12/01/2005,01:47,1144.75,1144.75,1144.75,1144.75,0,16,16.00
12/01/2005,01:48,1144.75,1144.75,1144.75,1144.75,0,2,2.00
12/01/2005,01:50,1144.75,1144.75,1144.50,1144.50,2,33,35.00
12/01/2005,01:51,1144.75,1144.75,1144.75,1144.75,31,0,31.00
12/01/2005,01:53,1144.75,1144.75,1144.75,1144.75,37,0,37.00
12/01/2005,01:54,1144.75,1144.75,1144.75,1144.75,50,0,50.00
12/01/2005,01:55,1144.75,1145.00,1144.75,1144.75,2,3,5.00
12/01/2005,01:56,1144.75,1145.00,1144.75,1145.00,50,1,51.00
12/01/2005,01:57,1145.00,1145.00,1145.00,1145.00,1,0,1.00
12/01/2005,01:58,1144.75,1144.75,1144.75,1144.75,0,1,1.00
12/01/2005,01:59,1145.00,1145.00,1145.00,1145.00,96,0,96.00
12/01/2005,02:00,1145.00,1145.00,1145.00,1145.00,10,0,10.00
12/01/2005,02:01,1145.25,1145.75,1145.00,1145.75,551,32,583.00
12/01/2005,02:02,1145.50,1145.50,1145.25,1145.25,103,130,233.00
12/01/2005,02:03,1145.50,1145.75,1145.25,1145.75,381,2,383.00
12/01/2005,02:04,1145.75,1146.25,1145.75,1146.00,535,312,847.00
12/01/2005,02:05,1146.00,1146.25,1146.00,1146.00,434,272,706.00
12/01/2005,02:06,1146.00,1146.00,1145.50,1145.75,1,421,422.00
12/01/2005,02:07,1145.50,1146.00,1145.50,1145.50,96,97,193.00
12/01/2005,02:08,1145.50,1145.75,1145.50,1145.75,74,2,76.00
12/01/2005,02:09,1145.75,1145.75,1145.75,1145.75,78,0,78.00
12/01/2005,02:10,1145.75,1145.75,1145.50,1145.50,45,1,46.00
12/01/2005,02:11,1145.50,1145.75,1145.50,1145.75,35,54,89.00
12/01/2005,02:12,1145.75,1145.75,1145.75,1145.75,76,0,76.00
12/01/2005,02:13,1145.75,1146.00,1145.75,1146.00,18,0,18.00
12/01/2005,02:14,1145.75,1145.75,1145.75,1145.75,0,3,3.00
12/01/2005,02:15,1145.75,1146.00,1145.50,1145.75,25,126,151.00
12/01/2005,02:16,1146.00,1146.50,1145.75,1146.25,316,18,334.00
12/01/2005,02:17,1146.50,1146.50,1146.25,1146.25,5,77,82.00
12/01/2005,02:18,1146.25,1146.75,1146.25,1146.50,246,202,448.00
12/01/2005,02:19,1146.50,1146.75,1146.25,1146.25,38,171,209.00
12/01/2005,02:20,1146.25,1146.50,1146.25,1146.50,46,6,52.00
12/01/2005,02:21,1146.50,1146.50,1146.50,1146.50,24,0,24.00
12/01/2005,02:22,1146.50,1146.50,1146.50,1146.50,64,0,64.00
12/01/2005,02:23,1146.50,1146.50,1146.25,1146.25,20,5,25.00
12/01/2005,02:24,1146.25,1146.50,1146.25,1146.50,12,5,17.00
12/01/2005,02:25,1146.50,1146.50,1146.50,1146.50,2,0,2.00
12/01/2005,02:26,1146.25,1146.50,1146.25,1146.50,35,15,50.00
12/01/2005,02:27,1146.50,1146.50,1146.25,1146.50,81,10,91.00
12/01/2005,02:28,1146.50,1146.50,1146.50,1146.50,137,0,137.00
12/01/2005,02:29,1146.25,1146.50,1146.25,1146.50,10,2,12.00
12/01/2005,02:30,1146.25,1146.25,1146.25,1146.25,0,43,43.00
12/01/2005,02:31,1146.00,1146.25,1146.00,1146.00,5,11,16.00
12/01/2005,02:32,1146.00,1146.00,1146.00,1146.00,0,15,15.00
12/01/2005,02:34,1146.25,1146.25,1146.00,1146.00,15,67,82.00
12/01/2005,02:35,1145.75,1145.75,1145.75,1145.75,0,28,28.00
12/01/2005,02:36,1145.75,1146.00,1145.75,1146.00,6,101,107.00
12/01/2005,02:37,1145.75,1145.75,1145.50,1145.50,2,64,66.00
12/01/2005,02:38,1145.75,1145.75,1145.75,1145.75,28,0,28.00
12/01/2005,02:39,1145.50,1145.50,1145.25,1145.50,52,60,112.00
12/01/2005,02:40,1145.50,1145.75,1145.50,1145.75,54,0,54.00
12/01/2005,02:42,1145.75,1145.75,1145.75,1145.75,6,0,6.00
12/01/2005,02:43,1145.75,1145.75,1145.75,1145.75,66,0,66.00
12/01/2005,02:44,1145.75,1145.75,1145.75,1145.75,51,0,51.00
12/01/2005,02:45,1145.75,1146.00,1145.75,1145.75,6,14,20.00
12/01/2005,02:46,1145.50,1145.75,1145.50,1145.75,27,103,130.00
12/01/2005,02:47,1145.75,1145.75,1145.75,1145.75,106,0,106.00
12/01/2005,02:48,1145.75,1145.75,1145.50,1145.75,18,7,25.00
12/01/2005,02:49,1145.75,1146.00,1145.75,1145.75,52,8,60.00
12/01/2005,02:50,1145.75,1146.25,1145.75,1146.00,177,69,246.00
12/01/2005,02:51,1146.00,1146.00,1145.75,1145.75,0,46,46.00
12/01/2005,02:52,1146.00,1146.00,1145.75,1145.75,8,1,9.00
12/01/2005,02:53,1146.00,1146.00,1146.00,1146.00,2,0,2.00
12/01/2005,02:54,1145.75,1145.75,1145.75,1145.75,0,73,73.00
12/01/2005,02:55,1145.75,1146.00,1145.75,1146.00,28,31,59.00
12/01/2005,02:56,1145.75,1146.00,1145.75,1146.00,28,2,30.00
12/01/2005,02:57,1145.75,1146.00,1145.75,1146.00,1,28,29.00
12/01/2005,02:58,1146.00,1146.00,1146.00,1146.00,17,0,17.00
12/01/2005,02:59,1145.75,1145.75,1145.75,1145.75,0,11,11.00
12/01/2005,03:00,1145.75,1146.00,1145.75,1146.00,55,17,72.00
12/01/2005,03:01,1145.75,1145.75,1145.75,1145.75,0,58,58.00
12/01/2005,03:02,1145.75,1146.00,1145.75,1146.00,58,12,70.00
12/01/2005,03:03,1145.75,1146.00,1145.75,1146.00,5,145,150.00
12/01/2005,03:04,1145.75,1146.00,1145.75,1146.00,1,1,2.00
12/01/2005,03:05,1145.75,1146.00,1145.75,1146.00,50,14,64.00
12/01/2005,03:06,1146.00,1146.25,1146.00,1146.25,63,0,63.00
12/01/2005,03:07,1146.00,1146.00,1146.00,1146.00,0,21,21.00
12/01/2005,03:08,1146.00,1146.00,1146.00,1146.00,0,23,23.00
12/01/2005,03:09,1146.25,1146.25,1145.75,1146.00,7,56,63.00
12/01/2005,03:11,1146.00,1146.00,1145.75,1146.00,98,1,99.00
12/01/2005,03:12,1146.00,1146.00,1146.00,1146.00,3,0,3.00
12/01/2005,03:13,1146.00,1146.25,1146.00,1146.25,11,0,11.00
12/01/2005,03:14,1146.25,1146.25,1146.00,1146.00,1,27,28.00
12/01/2005,03:15,1146.00,1146.00,1146.00,1146.00,0,87,87.00
12/01/2005,03:16,1146.00,1146.00,1145.75,1146.00,97,3,100.00
12/01/2005,03:17,1146.00,1146.00,1146.00,1146.00,7,0,7.00
12/01/2005,03:18,1146.00,1146.00,1146.00,1146.00,4,0,4.00
12/01/2005,03:19,1146.00,1146.25,1146.00,1146.00,6,1,7.00
12/01/2005,03:20,1146.25,1146.25,1146.25,1146.25,2,0,2.00
12/01/2005,03:22,1146.25,1146.50,1146.25,1146.50,221,0,221.00
12/01/2005,03:23,1146.75,1147.25,1146.75,1147.25,627,5,632.00
12/01/2005,03:24,1147.25,1147.25,1147.00,1147.00,97,14,111.00
12/01/2005,03:25,1147.25,1147.25,1147.00,1147.00,5,179,184.00
12/01/2005,03:26,1147.25,1147.25,1146.75,1146.75,159,220,379.00
12/01/2005,03:27,1146.75,1146.75,1146.50,1146.50,0,12,12.00
12/01/2005,03:28,1146.50,1147.00,1146.50,1146.75,78,40,118.00
12/01/2005,03:29,1147.00,1147.00,1146.75,1146.75,13,10,23.00
12/01/2005,03:30,1146.75,1146.75,1146.50,1146.75,171,82,253.00
12/01/2005,03:31,1146.50,1146.50,1146.25,1146.25,0,75,75.00
12/01/2005,03:32,1146.50,1146.50,1146.25,1146.50,6,1,7.00
12/01/2005,03:33,1146.50,1146.75,1146.50,1146.75,160,0,160.00
12/01/2005,03:34,1146.50,1146.50,1146.50,1146.50,0,12,12.00
12/01/2005,03:35,1146.75,1146.75,1146.50,1146.50,7,103,110.00
12/01/2005,03:36,1146.50,1146.50,1146.50,1146.50,0,1,1.00
12/01/2005,03:37,1146.75,1147.00,1146.75,1146.75,147,23,170.00
12/01/2005,03:38,1146.75,1146.75,1146.75,1146.75,0,1,1.00
12/01/2005,03:39,1146.50,1146.75,1146.50,1146.75,4,4,8.00
12/01/2005,03:40,1146.50,1146.50,1146.50,1146.50,0,45,45.00
12/01/2005,03:41,1146.50,1146.50,1146.25,1146.25,0,216,216.00
12/01/2005,03:42,1146.50,1146.50,1146.50,1146.50,12,0,12.00
12/01/2005,03:43,1146.25,1146.25,1146.25,1146.25,0,2,2.00
12/01/2005,03:44,1146.25,1146.75,1146.25,1146.75,100,3,103.00
12/01/2005,03:45,1146.75,1146.75,1146.75,1146.75,10,0,10.00
12/01/2005,03:46,1146.75,1146.75,1146.75,1146.75,2,0,2.00
12/01/2005,03:47,1146.75,1146.75,1146.75,1146.75,5,0,5.00
12/01/2005,03:48,1146.50,1146.50,1146.50,1146.50,0,13,13.00
12/01/2005,03:49,1146.50,1146.50,1146.50,1146.50,0,9,9.00
12/01/2005,03:50,1146.75,1146.75,1146.75,1146.75,4,0,4.00
12/01/2005,03:51,1146.50,1146.50,1146.50,1146.50,0,13,13.00
12/01/2005,03:52,1146.50,1146.50,1146.50,1146.50,0,6,6.00
12/01/2005,03:53,1146.50,1146.50,1146.50,1146.50,0,1,1.00
12/01/2005,03:55,1146.50,1146.50,1146.50,1146.50,0,2,2.00
12/01/2005,03:56,1146.50,1146.75,1146.50,1146.50,1,35,36.00
12/01/2005,03:57,1146.25,1146.25,1146.25,1146.25,0,157,157.00
12/01/2005,03:58,1146.50,1146.50,1146.50,1146.50,5,0,5.00
12/01/2005,03:59,1146.50,1146.50,1146.50,1146.50,11,0,11.00
12/01/2005,04:00,1146.25,1146.50,1146.25,1146.50,13,30,43.00
12/01/2005,04:01,1146.00,1146.50,1146.00,1146.50,59,2,61.00
12/01/2005,04:02,1146.25,1146.25,1146.00,1146.25,30,29,59.00
12/01/2005,04:03,1146.50,1146.50,1146.00,1146.00,5,11,16.00
12/01/2005,04:05,1146.25,1146.25,1146.25,1146.25,9,0,9.00
12/01/2005,04:06,1146.25,1146.25,1146.25,1146.25,39,0,39.00
12/01/2005,04:07,1146.25,1146.25,1146.25,1146.25,60,0,60.00
12/01/2005,04:09,1146.25,1146.25,1146.25,1146.25,1,0,1.00
12/01/2005,04:10,1146.25,1146.25,1146.25,1146.25,4,0,4.00
12/01/2005,04:12,1146.25,1146.25,1146.00,1146.00,1,20,21.00
12/01/2005,04:13,1146.25,1146.25,1146.25,1146.25,5,0,5.00
12/01/2005,04:14,1146.25,1146.25,1146.00,1146.00,83,6,89.00
12/01/2005,04:15,1146.00,1146.00,1146.00,1146.00,0,3,3.00
12/01/2005,04:16,1146.25,1146.25,1146.25,1146.25,16,0,16.00
12/01/2005,04:17,1146.25,1146.25,1146.25,1146.25,10,0,10.00
12/01/2005,04:18,1146.25,1146.25,1146.25,1146.25,22,0,22.00
12/01/2005,04:19,1146.25,1146.25,1146.25,1146.25,1,0,1.00
12/01/2005,04:20,1146.25,1146.25,1146.00,1146.00,4,4,8.00
12/01/2005,04:21,1146.00,1146.25,1146.00,1146.25,5,1,6.00
12/01/2005,04:23,1146.25,1146.25,1146.25,1146.25,4,0,4.00
12/01/2005,04:24,1146.25,1146.25,1146.25,1146.25,31,0,31.00
12/01/2005,04:26,1146.25,1146.25,1146.25,1146.25,5,0,5.00
12/01/2005,04:28,1146.25,1146.25,1146.00,1146.00,6,15,21.00
12/01/2005,04:29,1146.00,1146.25,1146.00,1146.25,14,23,37.00
12/01/2005,04:31,1146.25,1146.25,1146.25,1146.25,3,0,3.00
12/01/2005,04:32,1146.00,1146.00,1146.00,1146.00,0,1,1.00
12/01/2005,04:33,1146.25,1146.25,1146.25,1146.25,2,0,2.00
12/01/2005,04:34,1146.00,1146.00,1146.00,1146.00,0,52,52.00
12/01/2005,04:35,1146.00,1146.25,1146.00,1146.25,2,38,40.00
12/01/2005,04:36,1146.25,1146.25,1146.00,1146.00,1,7,8.00
12/01/2005,04:37,1146.00,1146.00,1146.00,1146.00,0,1,1.00
12/01/2005,04:40,1146.00,1146.00,1146.00,1146.00,0,101,101.00
12/01/2005,04:41,1146.00,1146.00,1146.00,1146.00,0,27,27.00
12/01/2005,04:42,1146.00,1146.00,1146.00,1146.00,0,23,23.00
12/01/2005,04:44,1146.00,1146.00,1145.75,1145.75,0,7,7.00
12/01/2005,04:45,1145.75,1145.75,1145.75,1145.75,0,5,5.00
12/01/2005,04:46,1145.75,1146.00,1145.75,1145.75,1,4,5.00
12/01/2005,04:50,1145.75,1146.00,1145.75,1146.00,85,2,87.00
12/01/2005,04:51,1146.00,1146.25,1146.00,1146.25,10,0,10.00
12/01/2005,04:53,1146.25,1146.25,1146.25,1146.25,25,0,25.00
12/01/2005,04:55,1146.00,1146.00,1146.00,1146.00,0,28,28.00
12/01/2005,04:56,1146.00,1146.00,1146.00,1146.00,0,6,6.00
12/01/2005,04:57,1145.75,1145.75,1145.75,1145.75,0,80,80.00
12/01/2005,04:58,1146.00,1146.75,1146.00,1146.75,334,9,343.00
12/01/2005,04:59,1146.50,1146.50,1146.50,1146.50,0,166,166.00
12/01/2005,05:00,1146.50,1146.50,1146.50,1146.50,0,30,30.00
12/01/2005,05:01,1146.25,1146.50,1146.25,1146.50,36,4,40.00
12/01/2005,05:02,1146.50,1146.75,1146.25,1146.25,51,267,318.00
12/01/2005,05:03,1146.50,1146.50,1146.25,1146.25,19,93,112.00
12/01/2005,05:04,1146.00,1146.25,1146.00,1146.25,120,15,135.00
12/01/2005,05:05,1146.25,1146.25,1146.25,1146.25,2,0,2.00
12/01/2005,05:06,1146.50,1146.50,1146.25,1146.25,236,7,243.00
12/01/2005,05:07,1146.50,1146.75,1146.50,1146.75,103,0,103.00
12/01/2005,05:08,1146.75,1146.75,1146.50,1146.50,5,25,30.00
12/01/2005,05:10,1146.75,1146.75,1146.50,1146.50,3,5,8.00
12/01/2005,05:11,1146.50,1147.00,1146.50,1147.00,196,96,292.00
12/01/2005,05:12,1146.75,1146.75,1146.75,1146.75,0,2,2.00
12/01/2005,05:13,1147.00,1147.00,1147.00,1147.00,5,0,5.00
12/01/2005,05:14,1146.75,1147.00,1146.75,1146.75,38,188,226.00
12/01/2005,05:15,1146.75,1147.00,1146.75,1146.75,3,165,168.00
12/01/2005,05:16,1147.00,1147.00,1147.00,1147.00,14,0,14.00
12/01/2005,05:17,1146.75,1146.75,1146.75,1146.75,0,9,9.00
12/01/2005,05:18,1146.75,1146.75,1146.75,1146.75,0,1,1.00
12/01/2005,05:19,1146.75,1147.00,1146.75,1146.75,3,175,178.00
12/01/2005,05:20,1146.75,1147.00,1146.75,1147.00,3,1,4.00
12/01/2005,05:21,1147.00,1147.00,1146.75,1146.75,1,9,10.00
12/01/2005,05:22,1146.75,1147.00,1146.75,1146.75,3,5,8.00
12/01/2005,05:23,1146.75,1146.75,1146.75,1146.75,0,45,45.00
12/01/2005,05:24,1146.75,1147.25,1146.75,1147.25,144,4,148.00
12/01/2005,05:26,1147.00,1147.00,1147.00,1147.00,0,68,68.00
12/01/2005,05:27,1147.25,1147.50,1147.00,1147.25,154,20,174.00
12/01/2005,05:28,1147.25,1147.25,1147.25,1147.25,0,39,39.00
12/01/2005,05:29,1147.50,1147.50,1147.25,1147.25,3,150,153.00
12/01/2005,05:30,1147.00,1147.25,1147.00,1147.25,105,20,125.00
12/01/2005,05:31,1147.00,1147.00,1146.75,1146.75,0,163,163.00
12/01/2005,05:32,1146.75,1146.75,1146.75,1146.75,0,31,31.00
12/01/2005,05:33,1146.75,1146.75,1146.75,1146.75,0,31,31.00
12/01/2005,05:34,1146.75,1146.75,1146.75,1146.75,0,1,1.00
12/01/2005,05:35,1146.75,1146.75,1146.50,1146.50,0,185,185.00
12/01/2005,05:36,1146.50,1146.50,1146.50,1146.50,0,29,29.00
12/01/2005,05:37,1146.75,1146.75,1146.50,1146.75,84,3,87.00
12/01/2005,05:38,1146.75,1146.75,1146.75,1146.75,87,0,87.00
12/01/2005,05:39,1146.75,1147.00,1146.75,1146.75,10,9,19.00
12/01/2005,05:40,1146.75,1146.75,1146.75,1146.75,0,9,9.00
12/01/2005,05:41,1146.75,1147.00,1146.75,1146.75,1,22,23.00
12/01/2005,05:42,1146.75,1146.75,1146.75,1146.75,0,16,16.00
12/01/2005,05:43,1146.75,1147.00,1146.75,1146.75,3,7,10.00
12/01/2005,05:44,1146.75,1146.75,1146.75,1146.75,0,3,3.00
12/01/2005,05:45,1146.75,1146.75,1146.75,1146.75,0,1,1.00
12/01/2005,05:46,1147.00,1147.25,1147.00,1147.00,229,2,231.00
12/01/2005,05:47,1147.25,1147.25,1147.00,1147.25,169,1,170.00
12/01/2005,05:48,1147.25,1147.25,1147.25,1147.25,10,0,10.00
12/01/2005,05:49,1147.00,1147.25,1147.00,1147.25,130,2,132.00
12/01/2005,05:50,1147.25,1147.50,1147.25,1147.25,4,143,147.00
12/01/2005,05:51,1147.25,1147.25,1147.25,1147.25,0,66,66.00
12/01/2005,05:52,1147.25,1147.25,1146.75,1147.25,86,207,293.00
12/01/2005,05:53,1147.50,1147.50,1147.25,1147.25,271,12,283.00
12/01/2005,05:54,1147.25,1147.50,1147.25,1147.25,3,4,7.00
12/01/2005,05:55,1147.25,1147.25,1147.25,1147.25,0,15,15.00
12/01/2005,05:56,1147.25,1147.50,1147.25,1147.50,3,41,44.00
12/01/2005,05:57,1147.25,1147.50,1147.25,1147.25,1,10,11.00
12/01/2005,05:58,1147.00,1147.00,1147.00,1147.00,0,4,4.00
12/01/2005,05:59,1147.25,1147.25,1147.00,1147.00,2,92,94.00
12/01/2005,06:00,1147.00,1147.25,1146.75,1147.25,4,12,16.00
12/01/2005,06:01,1147.00,1147.25,1147.00,1147.25,2,63,65.00
12/01/2005,06:02,1147.00,1147.00,1146.75,1147.00,10,16,26.00
12/01/2005,06:03,1146.75,1147.00,1146.75,1146.75,24,10,34.00
12/01/2005,06:04,1146.75,1147.25,1146.75,1147.00,33,48,81.00
12/01/2005,06:05,1147.00,1147.00,1147.00,1147.00,0,3,3.00
12/01/2005,06:06,1147.00,1147.00,1147.00,1147.00,0,32,32.00
12/01/2005,06:07,1147.00,1147.25,1147.00,1147.25,5,17,22.00
12/01/2005,06:08,1147.00,1147.00,1147.00,1147.00,0,36,36.00
12/01/2005,06:09,1147.00,1147.25,1147.00,1147.00,160,18,178.00
12/01/2005,06:10,1147.00,1147.25,1147.00,1147.25,94,10,104.00
12/01/2005,06:11,1147.25,1147.25,1147.00,1147.25,82,1,83.00
12/01/2005,06:12,1147.25,1147.25,1147.00,1147.00,1,14,15.00
12/01/2005,06:13,1147.00,1147.25,1147.00,1147.00,5,5,10.00
12/01/2005,06:14,1147.00,1147.25,1147.00,1147.25,267,12,279.00
12/01/2005,06:15,1147.25,1147.75,1147.25,1147.50,342,11,353.00
12/01/2005,06:16,1147.50,1147.50,1147.50,1147.50,0,163,163.00
12/01/2005,06:17,1147.50,1147.50,1147.25,1147.50,7,23,30.00
12/01/2005,06:18,1147.25,1148.00,1147.25,1147.75,555,160,715.00
12/01/2005,06:19,1147.75,1148.00,1147.50,1147.50,4,199,203.00
12/01/2005,06:20,1147.50,1147.75,1147.50,1147.75,360,1,361.00
12/01/2005,06:21,1147.50,1147.75,1147.50,1147.75,117,182,299.00
12/01/2005,06:22,1147.75,1147.75,1147.75,1147.75,441,0,441.00
12/01/2005,06:23,1147.75,1148.00,1147.50,1147.75,130,217,347.00
12/01/2005,06:24,1147.75,1147.75,1147.75,1147.75,211,0,211.00
12/01/2005,06:25,1147.50,1147.75,1147.50,1147.75,100,1,101.00
12/01/2005,06:26,1147.75,1147.75,1147.25,1147.50,183,165,348.00
12/01/2005,06:27,1147.50,1147.75,1147.50,1147.75,130,12,142.00
12/01/2005,06:28,1147.75,1147.75,1147.75,1147.75,59,0,59.00
12/01/2005,06:29,1147.75,1148.00,1147.75,1148.00,472,230,702.00
12/01/2005,06:30,1148.00,1148.50,1148.00,1148.00,753,266,1019.00
12/01/2005,06:31,1148.25,1148.25,1147.75,1148.00,363,126,489.00
12/01/2005,06:32,1148.00,1148.25,1147.75,1147.75,37,115,152.00
12/01/2005,06:33,1148.00,1148.00,1147.50,1147.75,4,191,195.00
12/01/2005,06:34,1147.75,1147.75,1147.75,1147.75,153,0,153.00
12/01/2005,06:35,1147.75,1148.00,1147.75,1147.75,269,145,414.00
12/01/2005,06:36,1147.75,1147.75,1147.25,1147.25,24,244,268.00
12/01/2005,06:37,1147.25,1147.25,1147.25,1147.25,0,231,231.00
12/01/2005,06:38,1147.25,1147.25,1147.25,1147.25,0,143,143.00
12/01/2005,06:39,1147.25,1147.25,1147.00,1147.25,11,34,45.00
12/01/2005,06:40,1147.25,1147.25,1147.00,1147.25,38,1,39.00
12/01/2005,06:41,1147.00,1147.25,1147.00,1147.00,25,222,247.00
12/01/2005,06:42,1147.00,1147.25,1147.00,1147.25,107,23,130.00
12/01/2005,06:43,1147.25,1147.25,1146.75,1146.75,7,365,372.00
12/01/2005,06:44,1147.00,1147.00,1146.50,1146.75,194,176,370.00
12/01/2005,06:45,1146.75,1147.00,1146.75,1147.00,279,432,711.00
12/01/2005,06:46,1146.75,1146.75,1146.50,1146.75,113,259,372.00
12/01/2005,06:47,1147.00,1147.25,1146.50,1146.75,220,541,761.00
12/01/2005,06:48,1147.00,1147.00,1146.75,1146.75,194,292,486.00
12/01/2005,06:49,1147.00,1147.00,1146.75,1146.75,3,131,134.00
12/01/2005,06:50,1146.50,1146.75,1146.50,1146.75,125,24,149.00
12/01/2005,06:51,1146.75,1146.75,1146.50,1146.75,143,34,177.00
12/01/2005,06:52,1147.00,1147.00,1146.75,1146.75,31,76,107.00
12/01/2005,06:53,1146.75,1146.75,1146.50,1146.75,3,86,89.00
12/01/2005,06:54,1146.50,1146.75,1146.50,1146.50,8,5,13.00
12/01/2005,06:55,1146.75,1146.75,1146.50,1146.75,4,5,9.00
12/01/2005,06:56,1146.75,1147.00,1146.75,1147.00,196,0,196.00
12/01/2005,06:57,1147.00,1147.00,1147.00,1147.00,4,0,4.00
12/01/2005,06:58,1147.00,1147.25,1146.75,1147.25,346,1,347.00
12/01/2005,06:59,1147.00,1147.25,1147.00,1147.00,12,329,341.00
12/01/2005,07:00,1147.00,1147.00,1146.75,1146.75,0,235,235.00
12/01/2005,07:01,1147.00,1147.00,1146.75,1146.75,3,113,116.00
12/01/2005,07:02,1146.75,1146.75,1146.75,1146.75,0,2,2.00
12/01/2005,07:03,1146.75,1147.00,1146.75,1146.75,3,145,148.00
12/01/2005,07:04,1146.75,1146.75,1146.75,1146.75,0,139,139.00
12/01/2005,07:05,1146.50,1146.75,1146.50,1146.50,5,9,14.00
12/01/2005,07:06,1146.50,1146.75,1146.50,1146.50,3,168,171.00
12/01/2005,07:07,1146.50,1146.50,1146.00,1146.25,116,519,635.00
12/01/2005,07:08,1146.00,1146.25,1145.75,1146.00,227,350,577.00
12/01/2005,07:09,1146.00,1146.00,1146.00,1146.00,170,0,170.00
12/01/2005,07:10,1146.25,1146.50,1146.00,1146.50,199,6,205.00
12/01/2005,07:11,1146.50,1146.75,1146.50,1146.75,485,0,485.00
12/01/2005,07:12,1146.75,1146.75,1146.75,1146.75,18,0,18.00
12/01/2005,07:13,1146.50,1146.75,1146.50,1146.75,39,1,40.00
12/01/2005,07:14,1146.75,1146.75,1146.50,1146.50,136,60,196.00
12/01/2005,07:15,1146.50,1146.75,1146.50,1146.75,7,1,8.00
12/01/2005,07:16,1146.75,1146.75,1146.75,1146.75,2,0,2.00
12/01/2005,07:17,1146.50,1146.75,1146.50,1146.50,1,646,647.00
12/01/2005,07:18,1146.50,1146.50,1146.25,1146.50,171,11,182.00
12/01/2005,07:19,1146.50,1146.50,1146.25,1146.50,173,3,176.00
12/01/2005,07:20,1146.25,1146.50,1146.25,1146.50,4,2,6.00
12/01/2005,07:21,1146.50,1146.50,1146.50,1146.50,297,0,297.00
12/01/2005,07:22,1146.50,1146.50,1146.25,1146.50,369,3,372.00
12/01/2005,07:23,1146.50,1146.50,1146.25,1146.25,65,140,205.00
12/01/2005,07:24,1146.50,1146.50,1146.25,1146.25,113,2,115.00
12/01/2005,07:25,1146.25,1146.75,1146.25,1146.75,408,95,503.00
12/01/2005,07:26,1146.75,1146.75,1146.25,1146.25,17,205,222.00
12/01/2005,07:27,1146.50,1146.50,1146.25,1146.50,313,2,315.00
12/01/2005,07:28,1146.50,1146.75,1146.50,1146.75,152,0,152.00
12/01/2005,07:29,1146.75,1146.75,1146.50,1146.75,301,1,302.00
12/01/2005,07:30,1146.75,1146.75,1146.25,1146.25,26,164,190.00
12/01/2005,07:31,1146.50,1147.50,1146.25,1147.25,717,305,1022.00
12/01/2005,07:32,1147.25,1147.50,1147.25,1147.50,295,270,565.00
12/01/2005,07:33,1147.25,1147.50,1146.75,1147.00,233,790,1023.00
12/01/2005,07:34,1147.00,1147.25,1146.75,1147.25,464,18,482.00
12/01/2005,07:35,1147.50,1147.50,1146.50,1146.50,29,1812,1841.00
12/01/2005,07:36,1146.50,1146.75,1146.50,1146.75,48,5,53.00
12/01/2005,07:37,1146.75,1147.00,1146.50,1146.75,241,181,422.00
12/01/2005,07:38,1146.75,1146.75,1146.50,1146.75,190,304,494.00
12/01/2005,07:39,1146.75,1146.75,1146.25,1146.50,207,95,302.00
12/01/2005,07:40,1146.50,1146.75,1146.50,1146.75,1188,1,1189.00
12/01/2005,07:41,1146.75,1146.75,1146.50,1146.75,221,2,223.00
12/01/2005,07:42,1146.75,1146.75,1146.50,1146.75,300,2,302.00
12/01/2005,07:43,1146.75,1146.75,1146.50,1146.75,9,10,19.00
12/01/2005,07:44,1146.50,1147.00,1146.50,1146.75,630,147,777.00
12/01/2005,07:45,1146.75,1147.25,1146.75,1147.25,563,221,784.00
12/01/2005,07:46,1147.00,1147.25,1146.75,1147.00,92,61,153.00
12/01/2005,07:47,1147.00,1147.00,1147.00,1147.00,52,0,52.00
12/01/2005,07:48,1147.00,1147.50,1147.00,1147.50,353,3,356.00
12/01/2005,07:49,1147.25,1147.75,1147.25,1147.75,841,399,1240.00
12/01/2005,07:50,1147.75,1147.75,1147.50,1147.50,444,76,520.00
12/01/2005,07:51,1147.50,1148.00,1147.50,1147.75,239,105,344.00
12/01/2005,07:52,1147.75,1147.75,1147.50,1147.50,29,61,90.00
12/01/2005,07:53,1147.75,1147.75,1147.50,1147.50,5,554,559.00
12/01/2005,07:54,1147.50,1147.50,1147.25,1147.50,213,24,237.00
12/01/2005,07:55,1147.50,1148.00,1147.50,1147.75,439,31,470.00
12/01/2005,07:56,1148.00,1148.00,1147.50,1147.75,12,64,76.00
12/01/2005,07:57,1147.75,1147.75,1147.50,1147.75,396,2,398.00
12/01/2005,07:58,1147.50,1147.75,1147.25,1147.50,54,118,172.00
12/01/2005,07:59,1147.50,1147.50,1147.25,1147.25,606,290,896.00
12/01/2005,08:00,1147.25,1147.50,1147.25,1147.50,157,139,296.00
12/01/2005,08:01,1147.75,1147.75,1147.25,1147.25,17,198,215.00
12/01/2005,08:02,1147.25,1147.25,1147.25,1147.25,0,6,6.00
12/01/2005,08:03,1147.50,1147.75,1147.25,1147.50,222,16,238.00
12/01/2005,08:04,1147.50,1147.50,1147.50,1147.50,0,210,210.00
12/01/2005,08:05,1147.50,1147.75,1147.50,1147.50,1,5,6.00
12/01/2005,08:06,1147.50,1147.75,1147.50,1147.50,34,218,252.00
12/01/2005,08:07,1147.75,1147.75,1147.50,1147.50,58,9,67.00
12/01/2005,08:08,1147.50,1147.75,1147.50,1147.75,2,224,226.00
12/01/2005,08:09,1147.50,1147.75,1147.50,1147.75,8,27,35.00
12/01/2005,08:10,1147.50,1147.75,1147.50,1147.50,17,139,156.00
12/01/2005,08:11,1147.50,1147.50,1147.50,1147.50,0,461,461.00
12/01/2005,08:12,1147.75,1147.75,1147.50,1147.50,2,163,165.00
12/01/2005,08:13,1147.50,1147.50,1147.50,1147.50,0,89,89.00
12/01/2005,08:14,1147.50,1147.75,1147.25,1147.50,3,85,88.00
12/01/2005,08:15,1147.25,1147.75,1147.25,1147.50,30,5,35.00
12/01/2005,08:16,1147.50,1147.75,1147.25,1147.25,13,104,117.00
12/01/2005,08:17,1147.50,1147.50,1147.50,1147.50,197,0,197.00
12/01/2005,08:18,1147.75,1147.75,1147.50,1147.50,8,72,80.00
12/01/2005,08:19,1147.75,1147.75,1147.75,1147.75,1249,0,1249.00
12/01/2005,08:20,1147.75,1148.00,1147.50,1147.75,366,156,522.00
12/01/2005,08:21,1147.75,1147.75,1147.50,1147.50,121,7,128.00
12/01/2005,08:22,1147.50,1148.00,1147.50,1147.75,425,61,486.00
12/01/2005,08:23,1147.50,1147.75,1147.50,1147.75,56,11,67.00
12/01/2005,08:24,1147.50,1147.75,1147.50,1147.50,4,5,9.00
12/01/2005,08:25,1147.50,1147.75,1147.50,1147.75,3,2,5.00
12/01/2005,08:26,1147.75,1147.75,1147.25,1147.25,1,409,410.00
12/01/2005,08:27,1147.50,1147.50,1147.50,1147.50,293,0,293.00
12/01/2005,08:28,1147.50,1147.75,1147.50,1147.50,535,21,556.00
12/01/2005,08:29,1147.75,1148.00,1147.50,1147.50,399,258,657.00
12/01/2005,08:30,1147.50,1147.75,1147.25,1147.75,207,546,753.00
12/01/2005,08:31,1147.75,1148.25,1147.25,1147.75,5528,4285,9813.00
12/01/2005,08:32,1147.75,1148.25,1147.50,1148.25,2885,648,3533.00
12/01/2005,08:33,1148.25,1148.25,1147.75,1148.00,686,2214,2900.00
12/01/2005,08:34,1148.00,1148.50,1147.75,1148.00,2049,1793,3842.00
12/01/2005,08:35,1148.00,1148.25,1147.50,1148.00,1674,2495,4169.00
12/01/2005,08:36,1148.00,1148.50,1147.75,1148.25,1976,94,2070.00
12/01/2005,08:37,1148.25,1148.50,1148.00,1148.25,288,1600,1888.00
12/01/2005,08:38,1148.25,1148.75,1148.25,1148.50,2715,2108,4823.00
12/01/2005,08:39,1148.50,1149.00,1148.25,1148.50,3482,908,4390.00
12/01/2005,08:40,1148.50,1149.00,1148.25,1148.75,3125,1173,4298.00
12/01/2005,08:41,1148.75,1149.25,1148.50,1148.50,2314,1750,4064.00
12/01/2005,08:42,1148.75,1148.75,1148.25,1148.50,890,1255,2145.00
12/01/2005,08:43,1148.50,1148.75,1148.25,1148.25,124,1403,1527.00
12/01/2005,08:44,1148.25,1149.00,1148.25,1148.75,1726,465,2191.00
12/01/2005,08:45,1148.75,1149.50,1148.75,1149.25,3185,1610,4795.00
12/01/2005,08:46,1149.25,1151.25,1149.00,1151.00,11470,4380,15850.00
12/01/2005,08:47,1151.00,1151.25,1150.25,1150.50,2320,3900,6220.00
12/01/2005,08:48,1150.50,1150.75,1150.00,1150.00,925,3124,4049.00
12/01/2005,08:49,1150.25,1150.75,1150.00,1150.00,2828,1601,4429.00
12/01/2005,08:50,1150.25,1150.50,1150.00,1150.25,1044,291,1335.00
12/01/2005,08:51,1150.25,1150.75,1150.00,1150.50,2251,1061,3312.00
12/01/2005,08:52,1150.50,1150.50,1150.00,1150.25,1185,1821,3006.00
12/01/2005,08:53,1150.25,1151.00,1150.00,1150.50,2311,2191,4502.00
12/01/2005,08:54,1150.50,1151.00,1150.25,1150.25,1469,1751,3220.00
12/01/2005,08:55,1150.25,1150.75,1150.25,1150.50,867,809,1676.00
12/01/2005,08:56,1150.50,1151.00,1150.25,1150.50,1718,1848,3566.00
12/01/2005,08:57,1150.50,1151.00,1150.50,1151.00,2479,462,2941.00
12/01/2005,08:58,1151.00,1152.00,1151.00,1151.25,6337,5759,12096.00
12/01/2005,08:59,1151.50,1151.75,1151.00,1151.00,1451,1338,2789.00
12/01/2005,09:00,1151.00,1151.25,1150.50,1150.75,1037,2225,3262.00
12/01/2005,09:01,1150.75,1151.75,1150.50,1151.25,2740,1731,4471.00
12/01/2005,09:02,1151.00,1152.25,1151.00,1151.75,5227,3409,8636.00
12/01/2005,09:03,1151.75,1152.25,1151.25,1151.25,3066,1734,4800.00
12/01/2005,09:04,1151.25,1151.50,1151.00,1151.25,452,2295,2747.00
12/01/2005,09:05,1151.25,1151.50,1151.00,1151.50,1166,272,1438.00
12/01/2005,09:06,1151.50,1151.50,1151.00,1151.00,688,1563,2251.00
12/01/2005,09:07,1151.25,1151.25,1150.25,1150.25,1027,3755,4782.00
12/01/2005,09:08,1150.50,1150.75,1150.00,1150.50,2247,3442,5689.00
12/01/2005,09:09,1150.25,1150.50,1150.00,1150.50,924,648,1572.00
12/01/2005,09:10,1150.75,1151.00,1150.25,1150.75,1697,444,2141.00
12/01/2005,09:11,1150.75,1151.25,1150.50,1151.00,1930,1322,3252.00
12/01/2005,09:12,1151.25,1151.25,1150.75,1151.00,2235,746,2981.00
12/01/2005,09:13,1151.25,1151.50,1150.75,1151.00,875,1195,2070.00
12/01/2005,09:14,1151.00,1151.25,1150.75,1151.25,1101,233,1334.00
12/01/2005,09:15,1151.00,1151.25,1150.50,1150.50,973,1357,2330.00
12/01/2005,09:16,1150.75,1151.00,1150.25,1150.50,1288,1977,3265.00
12/01/2005,09:17,1150.50,1151.00,1150.25,1150.75,1268,714,1982.00
12/01/2005,09:18,1150.75,1151.00,1150.50,1150.75,429,581,1010.00
12/01/2005,09:19,1151.00,1151.25,1150.75,1150.75,1130,725,1855.00
12/01/2005,09:20,1151.00,1151.50,1150.75,1151.25,1146,963,2109.00
12/01/2005,09:21,1151.25,1151.25,1150.75,1151.25,1249,770,2019.00
12/01/2005,09:22,1151.25,1151.50,1150.25,1150.50,216,1947,2163.00
12/01/2005,09:23,1150.50,1150.50,1150.00,1150.25,488,1249,1737.00
12/01/2005,09:24,1150.00,1150.25,1149.75,1150.00,1925,1492,3417.00
12/01/2005,09:25,1150.00,1150.25,1149.75,1150.00,1147,1425,2572.00
12/01/2005,09:26,1150.00,1150.50,1149.75,1150.25,1439,268,1707.00
12/01/2005,09:27,1150.25,1150.50,1150.00,1150.50,1566,1287,2853.00
12/01/2005,09:28,1150.25,1150.50,1150.00,1150.25,834,983,1817.00
12/01/2005,09:29,1150.00,1150.50,1150.00,1150.50,262,1202,1464.00
12/01/2005,09:30,1150.25,1150.50,1150.00,1150.25,1010,989,1999.00
12/01/2005,09:31,1150.25,1150.50,1149.75,1150.50,1326,1319,2645.00
12/01/2005,09:32,1150.50,1150.75,1150.00,1150.00,574,1016,1590.00
12/01/2005,09:33,1150.00,1150.25,1149.50,1149.50,1133,1800,2933.00
12/01/2005,09:34,1149.50,1150.00,1149.50,1150.00,931,1455,2386.00
12/01/2005,09:35,1149.75,1150.00,1149.50,1149.75,337,1555,1892.00
12/01/2005,09:36,1149.75,1149.75,1149.25,1149.75,1524,951,2475.00
12/01/2005,09:37,1149.50,1150.00,1149.25,1149.50,1015,1326,2341.00
12/01/2005,09:38,1149.50,1149.75,1149.25,1149.50,391,226,617.00
12/01/2005,09:39,1149.50,1149.75,1149.25,1149.75,495,435,930.00
12/01/2005,09:40,1149.50,1150.25,1149.50,1149.75,1122,264,1386.00
12/01/2005,09:41,1150.00,1150.00,1149.50,1149.50,173,746,919.00
12/01/2005,09:42,1149.50,1149.75,1149.50,1149.75,633,23,656.00
12/01/2005,09:43,1149.75,1150.00,1149.25,1149.50,303,528,831.00
12/01/2005,09:44,1149.50,1149.75,1149.25,1149.50,836,87,923.00
12/01/2005,09:45,1149.75,1150.00,1149.50,1149.75,1792,31,1823.00
12/01/2005,09:46,1150.00,1151.50,1150.00,1151.25,5402,1723,7125.00
12/01/2005,09:47,1151.00,1151.50,1150.75,1151.00,1404,1540,2944.00
12/01/2005,09:48,1151.00,1151.25,1150.75,1151.00,519,667,1186.00
12/01/2005,09:49,1151.00,1151.00,1150.75,1151.00,71,332,403.00
12/01/2005,09:50,1151.00,1151.25,1150.75,1151.00,402,416,818.00
12/01/2005,09:51,1151.00,1151.25,1150.75,1151.00,748,350,1098.00
12/01/2005,09:52,1151.00,1151.25,1151.00,1151.00,16,151,167.00
12/01/2005,09:53,1151.00,1151.25,1151.00,1151.00,90,434,524.00
12/01/2005,09:54,1151.00,1151.50,1151.00,1151.25,735,609,1344.00
12/01/2005,09:55,1151.25,1151.75,1151.00,1151.50,1041,935,1976.00
12/01/2005,09:56,1151.50,1151.75,1151.25,1151.50,745,1014,1759.00
12/01/2005,09:57,1151.50,1151.50,1151.25,1151.50,1294,70,1364.00
12/01/2005,09:58,1151.50,1152.50,1151.25,1152.50,7960,872,8832.00
12/01/2005,09:59,1152.50,1152.50,1152.00,1152.00,1201,3270,4471.00
12/01/2005,10:00,1152.00,1152.50,1152.00,1152.25,2421,1156,3577.00
12/01/2005,10:01,1152.25,1152.75,1152.00,1152.25,4482,3195,7677.00
12/01/2005,10:02,1152.25,1153.00,1152.25,1153.00,6528,270,6798.00
12/01/2005,10:03,1153.00,1153.00,1152.50,1152.75,932,3995,4927.00
12/01/2005,10:04,1152.75,1152.75,1152.00,1152.25,975,2130,3105.00
12/01/2005,10:05,1152.00,1152.50,1152.00,1152.50,1113,1769,2882.00
12/01/2005,10:06,1152.25,1152.50,1152.25,1152.25,147,147,294.00
12/01/2005,10:07,1152.25,1152.50,1152.25,1152.25,834,69,903.00
12/01/2005,10:08,1152.50,1152.50,1152.25,1152.25,1067,144,1211.00
12/01/2005,10:09,1152.25,1153.00,1152.25,1153.00,4951,1462,6413.00
12/01/2005,10:10,1152.75,1153.25,1152.75,1153.00,963,1209,2172.00
12/01/2005,10:11,1153.25,1153.25,1152.25,1152.25,398,2305,2703.00
12/01/2005,10:12,1152.25,1152.50,1152.00,1152.00,733,1802,2535.00
12/01/2005,10:13,1152.00,1152.50,1152.00,1152.25,1209,346,1555.00
12/01/2005,10:14,1152.25,1152.50,1152.00,1152.25,438,169,607.00
12/01/2005,10:15,1152.25,1152.75,1152.00,1152.00,1462,1901,3363.00
12/01/2005,10:16,1152.25,1152.50,1152.00,1152.25,303,262,565.00
12/01/2005,10:17,1152.25,1152.50,1152.00,1152.25,734,435,1169.00
12/01/2005,10:18,1152.25,1152.50,1152.00,1152.00,72,606,678.00
12/01/2005,10:19,1152.00,1152.75,1152.00,1152.25,1492,485,1977.00
12/01/2005,10:20,1152.50,1152.75,1152.00,1152.00,674,1575,2249.00
12/01/2005,10:21,1152.25,1152.25,1151.75,1152.00,2315,2103,4418.00
12/01/2005,10:22,1151.75,1152.00,1151.50,1151.50,785,1072,1857.00
12/01/2005,10:23,1151.50,1152.00,1151.50,1151.50,1822,827,2649.00
12/01/2005,10:24,1151.50,1151.75,1151.50,1151.75,375,160,535.00
12/01/2005,10:25,1151.75,1152.00,1151.75,1151.75,352,97,449.00
12/01/2005,10:26,1151.75,1152.00,1151.75,1151.75,55,683,738.00
12/01/2005,10:27,1151.75,1152.00,1151.50,1151.75,418,337,755.00
12/01/2005,10:28,1151.75,1152.00,1151.50,1151.75,1002,508,1510.00
12/01/2005,10:29,1151.75,1151.75,1151.00,1151.25,644,2339,2983.00
12/01/2005,10:30,1151.25,1151.75,1151.00,1151.50,1080,746,1826.00
12/01/2005,10:31,1151.50,1152.00,1151.50,1152.00,2316,214,2530.00
12/01/2005,10:32,1152.00,1152.00,1151.75,1151.75,463,182,645.00
12/01/2005,10:33,1152.00,1152.00,1151.25,1151.50,350,671,1021.00
12/01/2005,10:34,1151.50,1151.50,1151.00,1151.25,168,733,901.00
12/01/2005,10:35,1151.25,1152.00,1151.25,1151.50,1043,529,1572.00
12/01/2005,10:36,1151.50,1151.75,1151.25,1151.50,76,201,277.00
12/01/2005,10:37,1151.50,1152.00,1151.50,1151.75,267,415,682.00
12/01/2005,10:38,1151.75,1152.00,1151.25,1151.75,270,885,1155.00
12/01/2005,10:39,1151.50,1151.75,1151.50,1151.75,59,289,348.00
12/01/2005,10:40,1151.75,1151.75,1151.50,1151.75,136,552,688.00
12/01/2005,10:41,1151.75,1152.00,1151.50,1151.75,244,325,569.00
12/01/2005,10:42,1151.75,1152.00,1151.50,1152.00,336,254,590.00
12/01/2005,10:43,1151.75,1152.00,1151.50,1151.75,351,351,702.00
12/01/2005,10:44,1151.75,1152.00,1151.50,1152.00,829,488,1317.00
12/01/2005,10:45,1151.75,1152.00,1151.25,1152.00,1193,613,1806.00
12/01/2005,10:46,1152.00,1152.00,1151.50,1151.75,721,400,1121.00
12/01/2005,10:47,1152.00,1152.50,1151.75,1152.25,1746,547,2293.00
12/01/2005,10:48,1152.25,1152.75,1152.00,1152.25,1070,856,1926.00
12/01/2005,10:49,1152.00,1152.25,1152.00,1152.25,750,58,808.00
12/01/2005,10:50,1152.50,1152.75,1152.25,1152.50,888,856,1744.00
12/01/2005,10:51,1152.25,1153.00,1152.25,1152.75,1055,337,1392.00
12/01/2005,10:52,1152.50,1153.00,1152.25,1152.50,1025,1135,2160.00
12/01/2005,10:53,1152.25,1152.50,1152.00,1152.00,104,867,971.00
12/01/2005,10:54,1152.25,1152.50,1152.00,1152.00,349,359,708.00
12/01/2005,10:55,1152.25,1152.50,1152.00,1152.50,1062,111,1173.00
12/01/2005,10:56,1152.50,1152.50,1152.00,1152.00,255,426,681.00
12/01/2005,10:57,1152.00,1152.75,1152.00,1152.75,708,82,790.00
12/01/2005,10:58,1152.75,1152.75,1152.25,1152.25,231,410,641.00
12/01/2005,10:59,1152.25,1153.25,1152.25,1153.00,1357,297,1654.00
12/01/2005,11:00,1153.00,1153.25,1152.75,1152.75,336,1417,1753.00
12/01/2005,11:01,1152.75,1153.25,1152.50,1153.25,898,802,1700.00
12/01/2005,11:02,1153.00,1153.25,1152.75,1153.00,284,537,821.00
12/01/2005,11:03,1153.00,1153.25,1152.75,1153.00,1210,554,1764.00
12/01/2005,11:04,1153.00,1153.25,1152.50,1152.75,66,952,1018.00
12/01/2005,11:05,1152.75,1152.75,1152.50,1152.50,160,80,240.00
12/01/2005,11:06,1152.50,1153.50,1152.50,1153.50,3112,531,3643.00
12/01/2005,11:07,1153.50,1153.50,1153.00,1153.25,125,2133,2258.00
12/01/2005,11:08,1153.00,1153.25,1152.75,1153.25,804,1114,1918.00
12/01/2005,11:09,1153.25,1153.25,1153.00,1153.25,611,52,663.00
12/01/2005,11:10,1153.00,1153.25,1153.00,1153.00,91,27,118.00
12/01/2005,11:11,1153.25,1153.50,1153.00,1153.25,512,147,659.00
12/01/2005,11:12,1153.00,1153.25,1152.75,1153.00,715,662,1377.00
12/01/2005,11:13,1153.25,1153.25,1153.00,1153.00,371,289,660.00
12/01/2005,11:14,1153.25,1153.25,1152.75,1153.00,53,251,304.00
12/01/2005,11:15,1152.75,1153.00,1152.75,1152.75,912,63,975.00
12/01/2005,11:16,1153.00,1153.00,1152.75,1153.00,382,13,395.00
12/01/2005,11:17,1152.75,1153.50,1152.75,1153.25,1125,376,1501.00
12/01/2005,11:18,1153.25,1153.25,1153.00,1153.25,1064,6,1070.00
12/01/2005,11:19,1153.25,1153.50,1153.00,1153.50,3093,1912,5005.00
12/01/2005,11:20,1153.50,1153.50,1153.25,1153.25,632,610,1242.00
12/01/2005,11:21,1153.50,1153.75,1153.25,1153.75,864,36,900.00
12/01/2005,11:22,1153.50,1153.75,1153.00,1153.25,380,2063,2443.00
12/01/2005,11:23,1153.25,1153.50,1153.25,1153.50,166,42,208.00
12/01/2005,11:24,1153.50,1153.75,1153.25,1153.25,1258,166,1424.00
12/01/2005,11:25,1153.25,1153.50,1153.25,1153.25,95,122,217.00
12/01/2005,11:26,1153.50,1153.50,1153.00,1153.25,216,866,1082.00
12/01/2005,11:27,1153.25,1153.75,1153.25,1153.25,384,650,1034.00
12/01/2005,11:28,1153.25,1153.25,1153.00,1153.00,348,245,593.00
12/01/2005,11:29,1153.25,1153.25,1153.00,1153.00,32,336,368.00
12/01/2005,11:30,1153.25,1153.25,1153.00,1153.00,17,17,34.00
12/01/2005,11:31,1153.25,1153.25,1153.00,1153.00,48,88,136.00
12/01/2005,11:32,1153.00,1153.25,1153.00,1153.25,44,32,76.00
12/01/2005,11:33,1153.00,1153.25,1153.00,1153.00,9,93,102.00
12/01/2005,11:34,1153.00,1153.25,1153.00,1153.00,552,406,958.00
12/01/2005,11:35,1153.25,1153.50,1153.00,1153.50,276,11,287.00
12/01/2005,11:36,1153.50,1153.75,1153.25,1153.75,894,82,976.00
12/01/2005,11:37,1153.75,1153.75,1153.25,1153.50,195,620,815.00
12/01/2005,11:38,1153.25,1154.00,1153.25,1153.75,4392,542,4934.00
12/01/2005,11:39,1154.00,1154.00,1153.75,1154.00,510,711,1221.00
12/01/2005,11:40,1153.75,1154.00,1153.75,1153.75,45,88,133.00
12/01/2005,11:41,1153.75,1154.00,1153.50,1153.75,549,909,1458.00
12/01/2005,11:42,1153.75,1153.75,1153.50,1153.75,57,76,133.00
12/01/2005,11:43,1153.75,1154.00,1153.50,1154.00,617,17,634.00
12/01/2005,11:44,1153.75,1154.00,1153.75,1153.75,6,558,564.00
12/01/2005,11:45,1153.75,1154.25,1153.75,1154.25,1560,267,1827.00
12/01/2005,11:46,1154.25,1154.25,1154.00,1154.25,507,18,525.00
12/01/2005,11:47,1154.25,1154.75,1154.00,1154.75,3728,1739,5467.00
12/01/2005,11:48,1154.75,1155.00,1154.50,1154.75,2645,909,3554.00
12/01/2005,11:49,1154.75,1155.00,1154.50,1154.50,279,3283,3562.00
12/01/2005,11:50,1154.50,1154.75,1154.50,1154.50,4,1677,1681.00
12/01/2005,11:51,1154.50,1155.25,1154.50,1155.00,2437,1190,3627.00
12/01/2005,11:52,1155.00,1155.50,1155.00,1155.25,2642,1987,4629.00
12/01/2005,11:53,1155.25,1155.75,1155.25,1155.75,2229,893,3122.00
12/01/2005,11:54,1155.75,1155.75,1155.25,1155.25,136,2960,3096.00
12/01/2005,11:55,1155.25,1155.50,1155.00,1155.00,156,509,665.00
12/01/2005,11:56,1155.00,1155.25,1155.00,1155.00,4,163,167.00
12/01/2005,11:57,1155.00,1155.25,1154.75,1154.75,301,976,1277.00
12/01/2005,11:58,1154.75,1155.25,1154.75,1155.00,1463,319,1782.00
12/01/2005,11:59,1155.00,1155.50,1155.00,1155.25,326,355,681.00
12/01/2005,12:00,1155.25,1155.50,1155.25,1155.25,33,160,193.00
12/01/2005,12:01,1155.50,1155.75,1155.25,1155.25,1309,749,2058.00
12/01/2005,12:02,1155.50,1155.50,1155.00,1155.00,270,1743,2013.00
12/01/2005,12:03,1155.00,1155.50,1155.00,1155.25,431,630,1061.00
12/01/2005,12:04,1155.50,1155.50,1155.25,1155.25,90,48,138.00
12/01/2005,12:05,1155.50,1155.50,1155.25,1155.25,807,39,846.00
12/01/2005,12:06,1155.25,1155.50,1155.25,1155.25,175,312,487.00
12/01/2005,12:07,1155.25,1155.50,1155.00,1155.25,261,250,511.00
12/01/2005,12:08,1155.25,1155.50,1155.00,1155.00,382,153,535.00
12/01/2005,12:09,1155.00,1155.25,1155.00,1155.25,457,96,553.00
12/01/2005,12:10,1155.25,1155.50,1155.25,1155.25,297,89,386.00
12/01/2005,12:11,1155.25,1156.00,1155.25,1155.75,2461,638,3099.00
12/01/2005,12:12,1155.75,1156.00,1155.50,1155.75,1642,1987,3629.00
12/01/2005,12:13,1155.75,1156.00,1155.50,1155.50,2,1284,1286.00
12/01/2005,12:14,1155.50,1155.75,1155.25,1155.75,1195,459,1654.00
12/01/2005,12:15,1155.75,1155.75,1155.50,1155.50,87,57,144.00
12/01/2005,12:16,1155.75,1155.75,1155.50,1155.75,88,13,101.00
12/01/2005,12:17,1155.50,1155.75,1155.50,1155.50,114,15,129.00
12/01/2005,12:18,1155.50,1155.75,1155.50,1155.50,6,8,14.00
12/01/2005,12:19,1155.75,1155.75,1155.00,1155.00,370,1804,2174.00
12/01/2005,12:20,1155.25,1155.25,1155.00,1155.25,268,115,383.00
12/01/2005,12:21,1155.25,1155.25,1154.50,1155.00,1886,2809,4695.00
12/01/2005,12:22,1154.75,1155.25,1154.75,1155.25,1039,700,1739.00
12/01/2005,12:23,1155.25,1155.25,1154.75,1154.75,152,771,923.00
12/01/2005,12:24,1155.00,1155.75,1154.75,1155.50,1751,709,2460.00
12/01/2005,12:25,1155.50,1155.50,1155.25,1155.50,730,10,740.00
12/01/2005,12:26,1155.25,1156.00,1155.00,1155.75,1764,1001,2765.00
12/01/2005,12:27,1156.00,1156.50,1155.75,1156.25,2838,2233,5071.00
12/01/2005,12:28,1156.25,1157.25,1156.00,1156.75,7915,2582,10497.00
12/01/2005,12:29,1156.75,1157.25,1156.75,1157.00,2056,1945,4001.00
12/01/2005,12:30,1157.00,1157.25,1156.75,1156.75,1158,886,2044.00
12/01/2005,12:31,1157.00,1157.25,1156.75,1156.75,1669,712,2381.00
12/01/2005,12:32,1157.00,1157.00,1156.75,1156.75,308,210,518.00
12/01/2005,12:33,1156.75,1157.00,1156.50,1156.75,341,2881,3222.00
12/01/2005,12:34,1156.75,1157.50,1156.75,1157.50,2791,1086,3877.00
12/01/2005,12:35,1157.50,1157.50,1157.00,1157.00,320,1092,1412.00
12/01/2005,12:36,1157.00,1157.75,1157.00,1157.25,5028,1545,6573.00
12/01/2005,12:37,1157.25,1157.25,1156.50,1157.00,1062,1587,2649.00
12/01/2005,12:38,1157.00,1157.25,1156.75,1157.00,1318,943,2261.00
12/01/2005,12:39,1156.75,1157.00,1156.75,1156.75,57,769,826.00
12/01/2005,12:40,1156.75,1157.25,1156.50,1156.75,828,776,1604.00
12/01/2005,12:41,1156.75,1157.00,1156.50,1156.75,1091,264,1355.00
12/01/2005,12:42,1156.75,1157.00,1156.50,1156.75,126,825,951.00
12/01/2005,12:43,1156.50,1156.75,1156.50,1156.50,122,787,909.00
12/01/2005,12:44,1156.50,1156.75,1156.00,1156.25,339,1205,1544.00
12/01/2005,12:45,1156.00,1156.50,1155.75,1156.00,595,3106,3701.00
12/01/2005,12:46,1155.75,1156.00,1155.50,1156.00,2683,2957,5640.00
12/01/2005,12:47,1156.00,1156.00,1155.75,1155.75,203,113,316.00
12/01/2005,12:48,1156.00,1156.00,1155.75,1155.75,347,104,451.00
12/01/2005,12:49,1155.75,1156.00,1155.50,1155.75,260,606,866.00
12/01/2005,12:50,1155.75,1156.00,1155.50,1155.75,1572,384,1956.00
12/01/2005,12:51,1155.75,1156.25,1155.75,1156.00,610,214,824.00
12/01/2005,12:52,1156.25,1156.75,1156.00,1156.75,2565,1328,3893.00
12/01/2005,12:53,1156.75,1156.75,1156.50,1156.75,373,92,465.00
12/01/2005,12:54,1156.75,1156.75,1156.50,1156.50,549,25,574.00
12/01/2005,12:55,1156.50,1156.75,1155.75,1155.75,33,1967,2000.00
12/01/2005,12:56,1155.75,1156.00,1155.50,1155.75,574,901,1475.00
12/01/2005,12:57,1155.75,1156.00,1155.25,1155.75,1768,1870,3638.00
12/01/2005,12:58,1155.75,1155.75,1155.25,1155.50,293,587,880.00
12/01/2005,12:59,1155.25,1155.75,1155.25,1155.75,606,229,835.00
12/01/2005,13:00,1155.75,1156.00,1155.50,1155.75,636,405,1041.00
12/01/2005,13:01,1155.75,1156.00,1155.50,1155.50,575,564,1139.00
12/01/2005,13:02,1155.75,1156.00,1155.25,1155.75,395,337,732.00
12/01/2005,13:03,1155.75,1156.00,1155.75,1155.75,62,25,87.00
12/01/2005,13:04,1156.00,1156.00,1155.50,1155.50,645,996,1641.00
12/01/2005,13:05,1155.50,1155.50,1155.25,1155.25,70,512,582.00
12/01/2005,13:06,1155.25,1155.75,1155.25,1155.75,596,224,820.00
12/01/2005,13:07,1155.50,1155.75,1155.50,1155.50,396,69,465.00
12/01/2005,13:08,1155.50,1155.75,1155.50,1155.75,134,19,153.00
12/01/2005,13:09,1155.75,1155.75,1155.50,1155.75,235,10,245.00
12/01/2005,13:10,1155.75,1155.75,1155.25,1155.50,563,520,1083.00
12/01/2005,13:11,1155.75,1156.25,1155.50,1155.75,702,404,1106.00
12/01/2005,13:12,1155.75,1156.00,1155.50,1155.75,176,487,663.00
12/01/2005,13:13,1155.75,1155.75,1155.25,1155.50,100,717,817.00
12/01/2005,13:14,1155.50,1155.50,1155.00,1155.25,150,1440,1590.00
12/01/2005,13:15,1155.00,1155.50,1155.00,1155.50,934,173,1107.00
12/01/2005,13:16,1155.50,1156.00,1155.00,1156.00,1576,1283,2859.00
12/01/2005,13:17,1156.00,1156.00,1155.25,1155.25,186,1093,1279.00
12/01/2005,13:18,1155.25,1155.75,1155.25,1155.75,289,13,302.00
12/01/2005,13:19,1155.50,1155.75,1155.50,1155.50,379,162,541.00
12/01/2005,13:20,1155.75,1155.75,1155.50,1155.50,325,57,382.00
12/01/2005,13:21,1155.50,1155.75,1155.50,1155.50,150,285,435.00
12/01/2005,13:22,1155.50,1155.75,1155.50,1155.75,15,171,186.00
12/01/2005,13:23,1155.50,1155.75,1155.25,1155.25,134,249,383.00
12/01/2005,13:24,1155.50,1155.50,1155.00,1155.25,237,779,1016.00
12/01/2005,13:25,1155.00,1155.25,1155.00,1155.25,450,62,512.00
12/01/2005,13:26,1155.00,1155.50,1155.00,1155.50,468,86,554.00
12/01/2005,13:27,1155.25,1155.75,1155.25,1155.75,439,257,696.00
12/01/2005,13:28,1155.75,1156.00,1155.50,1155.75,659,185,844.00
12/01/2005,13:29,1155.75,1156.00,1155.50,1155.75,185,1356,1541.00
12/01/2005,13:30,1155.75,1156.00,1155.50,1155.75,254,94,348.00
12/01/2005,13:31,1155.75,1156.25,1155.75,1156.00,1159,152,1311.00
12/01/2005,13:32,1156.00,1156.00,1155.75,1155.75,30,56,86.00
12/01/2005,13:33,1155.75,1156.00,1155.75,1156.00,140,23,163.00
12/01/2005,13:34,1155.75,1156.00,1155.50,1155.75,311,494,805.00
12/01/2005,13:35,1155.75,1155.75,1155.25,1155.25,342,597,939.00
12/01/2005,13:36,1155.25,1155.50,1155.25,1155.50,120,71,191.00
12/01/2005,13:37,1155.25,1155.50,1155.00,1155.25,263,566,829.00
12/01/2005,13:38,1155.25,1155.50,1155.25,1155.50,1016,41,1057.00
12/01/2005,13:39,1155.50,1155.75,1155.25,1155.50,52,726,778.00
12/01/2005,13:40,1155.25,1155.50,1154.75,1155.00,946,1933,2879.00
12/01/2005,13:41,1155.00,1155.75,1155.00,1155.50,1347,267,1614.00
12/01/2005,13:42,1155.50,1155.50,1155.25,1155.50,117,289,406.00
12/01/2005,13:43,1155.50,1155.50,1155.25,1155.25,60,158,218.00
12/01/2005,13:44,1155.50,1156.00,1155.25,1156.00,1702,446,2148.00
12/01/2005,13:45,1156.00,1156.75,1155.75,1156.25,3589,510,4099.00
12/01/2005,13:46,1156.50,1156.50,1156.00,1156.25,1264,752,2016.00
12/01/2005,13:47,1156.50,1156.50,1156.00,1156.00,790,865,1655.00
12/01/2005,13:48,1156.25,1156.50,1156.00,1156.00,476,364,840.00
12/01/2005,13:49,1156.00,1156.25,1155.75,1156.00,474,207,681.00
12/01/2005,13:50,1156.00,1156.25,1156.00,1156.00,3,62,65.00
12/01/2005,13:51,1156.25,1156.25,1156.00,1156.00,4,353,357.00
12/01/2005,13:52,1156.00,1156.50,1156.00,1156.25,1032,260,1292.00
12/01/2005,13:53,1156.00,1156.50,1156.00,1156.25,276,20,296.00
12/01/2005,13:54,1156.25,1156.50,1156.00,1156.00,77,411,488.00
12/01/2005,13:55,1156.25,1156.25,1155.75,1155.75,24,448,472.00
12/01/2005,13:56,1155.75,1156.00,1155.50,1155.50,20,704,724.00
12/01/2005,13:57,1155.75,1156.00,1155.50,1155.75,1534,144,1678.00
12/01/2005,13:58,1155.75,1156.00,1155.75,1155.75,23,13,36.00
12/01/2005,13:59,1155.75,1156.00,1155.75,1156.00,68,68,136.00
12/01/2005,14:00,1156.00,1156.00,1155.75,1156.00,17,156,173.00
12/01/2005,14:01,1156.00,1156.75,1155.75,1156.50,2946,595,3541.00
12/01/2005,14:02,1156.50,1157.25,1156.50,1157.00,2821,1479,4300.00
12/01/2005,14:03,1157.00,1157.00,1156.75,1157.00,745,35,780.00
12/01/2005,14:04,1156.75,1157.25,1156.75,1157.00,3035,268,3303.00
12/01/2005,14:05,1157.00,1157.50,1156.75,1157.00,2191,791,2982.00
12/01/2005,14:06,1157.25,1157.25,1157.00,1157.25,906,699,1605.00
12/01/2005,14:07,1157.25,1157.25,1157.00,1157.25,188,43,231.00
12/01/2005,14:08,1157.00,1157.25,1156.50,1156.75,444,1971,2415.00
12/01/2005,14:09,1156.75,1157.25,1156.75,1157.00,160,220,380.00
12/01/2005,14:10,1157.00,1157.00,1156.50,1156.50,67,542,609.00
12/01/2005,14:11,1156.50,1156.75,1156.50,1156.50,849,72,921.00
12/01/2005,14:12,1156.75,1156.75,1156.50,1156.50,38,70,108.00
12/01/2005,14:13,1156.50,1156.75,1156.50,1156.75,14,24,38.00
12/01/2005,14:14,1156.75,1157.00,1156.50,1156.75,1106,464,1570.00
12/01/2005,14:15,1156.50,1156.75,1156.50,1156.75,326,280,606.00
12/01/2005,14:16,1156.75,1156.75,1156.50,1156.75,14,18,32.00
12/01/2005,14:17,1156.75,1156.75,1156.50,1156.75,42,10,52.00
12/01/2005,14:18,1156.75,1156.75,1156.50,1156.50,733,31,764.00
12/01/2005,14:19,1156.50,1156.75,1155.75,1155.75,884,3697,4581.00
12/01/2005,14:20,1155.75,1156.00,1155.50,1155.75,903,555,1458.00
12/01/2005,14:21,1155.75,1155.75,1155.50,1155.50,385,259,644.00
12/01/2005,14:22,1155.75,1156.00,1155.50,1156.00,620,1137,1757.00
12/01/2005,14:23,1156.00,1156.00,1155.75,1155.75,26,663,689.00
12/01/2005,14:24,1155.75,1156.00,1155.75,1155.75,65,679,744.00
12/01/2005,14:25,1155.75,1156.00,1155.75,1155.75,103,86,189.00
12/01/2005,14:26,1156.00,1156.25,1155.75,1156.25,617,59,676.00
12/01/2005,14:27,1156.25,1156.25,1156.00,1156.25,539,74,613.00
12/01/2005,14:28,1156.00,1156.25,1156.00,1156.25,64,1010,1074.00
12/01/2005,14:29,1156.00,1156.00,1155.75,1156.00,209,231,440.00
12/01/2005,14:30,1155.75,1156.00,1155.75,1155.75,8,611,619.00
12/01/2005,14:31,1155.75,1156.00,1155.50,1156.00,538,349,887.00
12/01/2005,14:32,1156.00,1156.25,1155.75,1155.75,109,302,411.00
12/01/2005,14:33,1156.00,1156.25,1156.00,1156.00,752,36,788.00
12/01/2005,14:34,1156.25,1156.75,1156.00,1156.50,1676,94,1770.00
12/01/2005,14:35,1156.75,1157.00,1156.50,1156.75,1354,91,1445.00
12/01/2005,14:36,1157.00,1157.25,1156.75,1157.25,1051,1076,2127.00
12/01/2005,14:37,1157.25,1157.25,1156.50,1156.75,448,1212,1660.00
12/01/2005,14:38,1156.75,1157.00,1156.50,1156.75,485,524,1009.00
12/01/2005,14:39,1156.50,1156.50,1156.00,1156.25,898,1065,1963.00
12/01/2005,14:40,1156.00,1156.25,1155.75,1155.75,676,891,1567.00
12/01/2005,14:41,1156.00,1156.25,1155.25,1155.50,1016,3372,4388.00
12/01/2005,14:42,1155.50,1155.50,1154.75,1155.50,1499,3977,5476.00
12/01/2005,14:43,1155.25,1155.75,1155.25,1155.50,1698,673,2371.00
12/01/2005,14:44,1155.75,1156.00,1155.50,1155.75,881,876,1757.00
12/01/2005,14:45,1155.75,1156.25,1155.75,1156.00,1078,651,1729.00
12/01/2005,14:46,1156.25,1156.25,1155.75,1156.25,597,935,1532.00
12/01/2005,14:47,1156.00,1156.25,1155.75,1156.25,979,1215,2194.00
12/01/2005,14:48,1156.25,1156.75,1156.00,1156.50,3868,1041,4909.00
12/01/2005,14:49,1156.50,1156.50,1156.00,1156.25,414,1379,1793.00
12/01/2005,14:50,1156.25,1156.50,1156.00,1156.25,932,674,1606.00
12/01/2005,14:51,1156.25,1156.50,1156.00,1156.25,1349,378,1727.00
12/01/2005,14:52,1156.25,1156.50,1156.00,1156.00,1036,1087,2123.00
12/01/2005,14:53,1156.00,1156.25,1156.00,1156.00,166,1396,1562.00
12/01/2005,14:54,1156.00,1156.25,1155.75,1156.00,1540,841,2381.00
12/01/2005,14:55,1156.00,1156.25,1155.75,1156.00,227,882,1109.00
12/01/2005,14:56,1156.00,1156.25,1155.75,1156.00,438,1218,1656.00
12/01/2005,14:57,1156.00,1156.25,1155.75,1156.00,614,3445,4059.00
12/01/2005,14:58,1155.75,1156.25,1155.50,1156.00,1818,1629,3447.00
12/01/2005,14:59,1156.00,1156.25,1155.75,1156.00,823,798,1621.00
12/01/2005,15:00,1156.25,1156.75,1156.00,1156.50,5668,2402,8070.00
12/01/2005,15:01,1156.50,1156.75,1155.75,1155.75,4387,6905,11292.00
12/01/2005,15:02,1155.75,1156.00,1155.75,1155.75,627,2739,3366.00
12/01/2005,15:03,1156.00,1156.00,1155.50,1155.75,900,4203,5103.00
12/01/2005,15:04,1155.50,1155.75,1155.25,1155.50,421,3632,4053.00
12/01/2005,15:05,1155.50,1155.50,1155.25,1155.25,2245,343,2588.00
12/01/2005,15:06,1155.25,1155.50,1155.00,1155.25,868,4483,5351.00
12/01/2005,15:07,1155.00,1155.25,1155.00,1155.25,632,619,1251.00
12/01/2005,15:08,1155.25,1155.50,1155.00,1155.25,1849,2064,3913.00
12/01/2005,15:09,1155.00,1155.50,1155.00,1155.50,1220,77,1297.00
12/01/2005,15:10,1155.25,1155.25,1155.00,1155.25,366,487,853.00
12/01/2005,15:11,1155.00,1155.75,1155.00,1155.75,4457,365,4822.00
12/01/2005,15:12,1155.75,1156.00,1155.00,1155.25,717,1573,2290.00
12/01/2005,15:13,1155.25,1155.25,1154.75,1155.00,514,1683,2197.00
12/01/2005,15:14,1155.00,1155.25,1154.75,1155.00,1500,356,1856.00
12/01/2005,15:15,1154.75,1155.00,1154.00,1154.75,3305,4994,8299.00
12/01/2005,15:16,1154.75,1154.75,1154.75,1154.75,194,0,194.00
12/01/2005,15:31,1154.75,1155.00,1154.50,1154.75,88,306,394.00
12/01/2005,15:32,1154.75,1155.00,1154.75,1154.75,223,389,612.00
12/01/2005,15:33,1154.75,1154.75,1154.75,1154.75,0,337,337.00
12/01/2005,15:34,1154.75,1155.00,1154.75,1155.00,78,7,85.00
12/01/2005,15:35,1155.00,1155.25,1155.00,1155.25,21,41,62.00
12/01/2005,15:36,1155.00,1155.25,1155.00,1155.25,17,33,50.00
12/01/2005,15:38,1155.00,1155.00,1155.00,1155.00,0,26,26.00
12/01/2005,15:39,1155.00,1155.25,1155.00,1155.00,3,10,13.00
12/01/2005,15:40,1155.25,1155.25,1155.00,1155.00,111,3,114.00
12/01/2005,15:41,1155.25,1155.25,1155.00,1155.00,8,5,13.00
12/01/2005,15:42,1155.25,1155.25,1155.25,1155.25,5,0,5.00
12/01/2005,15:44,1155.00,1155.00,1155.00,1155.00,0,259,259.00
12/01/2005,15:45,1154.75,1155.00,1154.75,1155.00,24,6,30.00
12/01/2005,15:46,1155.00,1155.25,1155.00,1155.25,6,0,6.00
12/01/2005,15:47,1155.00,1155.00,1155.00,1155.00,0,6,6.00
12/01/2005,15:48,1155.00,1155.00,1154.75,1154.75,0,33,33.00
12/01/2005,15:49,1155.00,1155.00,1155.00,1155.00,6,0,6.00
12/01/2005,15:50,1155.00,1155.00,1155.00,1155.00,5,0,5.00
12/01/2005,15:51,1155.00,1155.25,1155.00,1155.00,11,6,17.00
12/01/2005,15:52,1155.00,1155.00,1155.00,1155.00,0,17,17.00
12/01/2005,15:54,1155.00,1155.00,1155.00,1155.00,0,6,6.00
12/01/2005,15:55,1155.00,1155.00,1154.75,1154.75,0,44,44.00
12/01/2005,15:56,1155.00,1155.00,1155.00,1155.00,13,0,13.00
12/01/2005,15:58,1155.00,1155.00,1155.00,1155.00,3,0,3.00
12/01/2005,15:59,1155.00,1155.00,1155.00,1155.00,3,0,3.00
12/01/2005,16:00,1155.00,1155.00,1154.50,1154.50,56,380,436.00
12/01/2005,17:01,1154.50,1154.50,1154.25,1154.50,7,5,12.00
12/01/2005,17:04,1154.25,1154.25,1154.25,1154.25,0,3,3.00
12/01/2005,17:08,1154.25,1154.25,1154.25,1154.25,0,100,100.00
12/01/2005,17:09,1154.25,1154.25,1154.25,1154.25,0,20,20.00
12/01/2005,17:10,1154.25,1154.25,1154.25,1154.25,0,17,17.00
12/01/2005,17:11,1154.25,1154.25,1154.25,1154.25,0,2,2.00
12/01/2005,17:12,1154.50,1154.50,1154.50,1154.50,10,0,10.00
12/01/2005,17:13,1154.50,1154.50,1154.50,1154.50,168,0,168.00
12/01/2005,17:15,1154.75,1154.75,1154.75,1154.75,7,0,7.00
12/01/2005,17:18,1154.50,1154.75,1154.50,1154.75,2,8,10.00
12/01/2005,17:19,1154.50,1154.50,1154.50,1154.50,0,2,2.00
12/01/2005,17:22,1154.50,1154.50,1154.50,1154.50,0,1,1.00
12/01/2005,17:26,1154.75,1154.75,1154.75,1154.75,2,0,2.00
12/01/2005,17:27,1154.75,1154.75,1154.75,1154.75,10,0,10.00
12/01/2005,17:29,1154.75,1154.75,1154.75,1154.75,10,0,10.00
12/01/2005,17:32,1154.75,1154.75,1154.50,1154.50,2,2,4.00
12/01/2005,17:34,1154.75,1154.75,1154.75,1154.75,1,0,1.00
12/01/2005,17:35,1154.50,1154.75,1154.50,1154.75,2,15,17.00
12/01/2005,17:37,1154.75,1154.75,1154.75,1154.75,1,0,1.00
12/01/2005,17:38,1154.75,1154.75,1154.75,1154.75,1,0,1.00
12/01/2005,17:41,1154.50,1154.75,1154.50,1154.50,5,4,9.00
12/01/2005,17:44,1154.75,1154.75,1154.75,1154.75,1,0,1.00
12/01/2005,17:45,1154.75,1154.75,1154.75,1154.75,98,0,98.00
12/01/2005,17:46,1154.50,1155.00,1154.50,1155.00,78,1,79.00
12/01/2005,17:51,1155.00,1155.00,1154.75,1155.00,16,5,21.00
12/01/2005,17:53,1154.75,1154.75,1154.75,1154.75,0,1,1.00
12/01/2005,17:54,1154.75,1154.75,1154.75,1154.75,0,2,2.00
12/01/2005,18:01,1155.00,1155.00,1155.00,1155.00,1,0,1.00
12/01/2005,18:03,1155.00,1155.00,1155.00,1155.00,5,0,5.00
12/01/2005,18:04,1155.00,1155.00,1155.00,1155.00,7,0,7.00
12/01/2005,18:06,1155.00,1155.00,1155.00,1155.00,10,0,10.00
12/01/2005,18:07,1155.00,1155.00,1154.75,1154.75,5,76,81.00
12/01/2005,18:08,1154.75,1155.00,1154.75,1155.00,60,30,90.00
12/01/2005,18:09,1154.75,1155.00,1154.75,1155.00,14,2,16.00
12/01/2005,18:10,1154.75,1154.75,1154.75,1154.75,0,3,3.00
12/01/2005,18:11,1155.00,1155.00,1155.00,1155.00,9,0,9.00
12/01/2005,18:12,1155.00,1155.00,1155.00,1155.00,5,0,5.00
12/01/2005,18:13,1155.00,1155.00,1155.00,1155.00,5,0,5.00
12/01/2005,18:15,1155.00,1155.00,1155.00,1155.00,30,0,30.00
12/01/2005,18:21,1155.00,1155.25,1155.00,1155.25,3,0,3.00
12/01/2005,18:22,1155.00,1155.00,1155.00,1155.00,0,4,4.00
12/01/2005,18:25,1155.00,1155.00,1155.00,1155.00,0,2,2.00
12/01/2005,18:28,1155.00,1155.00,1155.00,1155.00,0,4,4.00
12/01/2005,18:29,1155.00,1155.00,1155.00,1155.00,0,2,2.00
12/01/2005,18:33,1155.00,1155.25,1155.00,1155.25,1,1,2.00
12/01/2005,18:36,1155.00,1155.25,1155.00,1155.25,4,1,5.00
12/01/2005,18:41,1155.25,1155.25,1155.25,1155.25,1,0,1.00
12/01/2005,18:44,1155.25,1155.25,1155.25,1155.25,2,0,2.00
12/01/2005,18:46,1155.25,1155.25,1155.25,1155.25,2,0,2.00
12/01/2005,18:48,1155.00,1155.00,1155.00,1155.00,0,1,1.00
12/01/2005,18:49,1155.00,1155.00,1155.00,1155.00,0,100,100.00
12/01/2005,18:50,1155.00,1155.00,1155.00,1155.00,0,1,1.00
12/01/2005,18:53,1154.75,1154.75,1154.75,1154.75,0,2,2.00
12/01/2005,18:58,1155.00,1155.00,1155.00,1155.00,1,0,1.00
12/01/2005,18:59,1155.00,1155.00,1155.00,1155.00,1,0,1.00
12/01/2005,19:03,1154.75,1155.00,1154.75,1154.75,1,5,6.00
12/01/2005,19:05,1155.00,1155.00,1155.00,1155.00,15,0,15.00
12/01/2005,19:06,1155.00,1155.00,1154.75,1154.75,5,1,6.00
12/01/2005,19:08,1155.00,1155.00,1155.00,1155.00,9,0,9.00
12/01/2005,19:10,1155.00,1155.00,1155.00,1155.00,1,0,1.00
12/01/2005,19:11,1155.00,1155.00,1155.00,1155.00,1,0,1.00
12/01/2005,19:14,1155.00,1155.00,1155.00,1155.00,2,0,2.00
12/01/2005,19:15,1155.00,1155.00,1155.00,1155.00,2,0,2.00
12/01/2005,19:16,1155.00,1155.00,1155.00,1155.00,1,0,1.00
12/01/2005,19:17,1155.00,1155.00,1155.00,1155.00,2,0,2.00
12/01/2005,19:19,1154.75,1154.75,1154.75,1154.75,0,16,16.00
12/01/2005,19:20,1155.00,1155.00,1155.00,1155.00,24,0,24.00
12/01/2005,19:22,1155.25,1155.25,1155.25,1155.25,185,0,185.00
12/01/2005,19:23,1155.25,1155.50,1155.25,1155.50,5,0,5.00
12/01/2005,19:24,1155.25,1155.25,1155.25,1155.25,0,40,40.00
12/01/2005,19:25,1155.25,1155.25,1155.25,1155.25,0,28,28.00
12/01/2005,19:32,1155.25,1155.25,1155.25,1155.25,0,71,71.00
12/01/2005,19:34,1155.25,1155.25,1155.25,1155.25,0,10,10.00
12/01/2005,19:35,1155.25,1155.25,1155.25,1155.25,0,1,1.00
12/01/2005,19:37,1155.25,1155.25,1155.25,1155.25,0,1,1.00
12/01/2005,19:40,1155.25,1155.25,1155.25,1155.25,0,2,2.00
12/01/2005,19:41,1155.25,1155.50,1155.25,1155.50,9,1,10.00
12/01/2005,19:42,1155.25,1155.25,1155.25,1155.25,0,2,2.00
12/01/2005,19:45,1155.25,1155.25,1155.25,1155.25,0,4,4.00
12/01/2005,19:47,1155.25,1155.25,1155.25,1155.25,0,2,2.00
12/01/2005,19:48,1155.00,1155.00,1155.00,1155.00,0,1,1.00
12/01/2005,19:52,1155.00,1155.00,1155.00,1155.00,0,7,7.00
12/01/2005,19:56,1155.25,1155.25,1155.25,1155.25,25,0,25.00
12/01/2005,19:59,1155.50,1155.50,1155.50,1155.50,2,0,2.00
12/01/2005,20:01,1155.25,1155.25,1155.25,1155.25,0,11,11.00
12/01/2005,20:02,1155.00,1155.25,1155.00,1155.25,1,1,2.00
12/01/2005,20:06,1155.00,1155.00,1155.00,1155.00,0,25,25.00
12/01/2005,20:10,1155.25,1155.25,1155.25,1155.25,100,0,100.00
12/01/2005,20:11,1155.25,1155.25,1155.00,1155.00,61,12,73.00
12/01/2005,20:14,1155.00,1155.00,1155.00,1155.00,0,1,1.00
12/01/2005,20:16,1155.00,1155.00,1155.00,1155.00,0,10,10.00
12/01/2005,20:18,1155.00,1155.00,1155.00,1155.00,0,1,1.00
12/01/2005,20:22,1155.25,1155.25,1155.25,1155.25,1,0,1.00
12/01/2005,20:30,1155.00,1155.00,1155.00,1155.00,0,2,2.00
12/01/2005,20:31,1155.00,1155.00,1155.00,1155.00,0,5,5.00
12/01/2005,20:33,1155.00,1155.00,1155.00,1155.00,0,1,1.00
12/01/2005,20:36,1155.25,1155.25,1155.00,1155.00,4,2,6.00
12/01/2005,20:37,1155.00,1155.00,1155.00,1155.00,0,32,32.00
12/01/2005,20:38,1154.75,1154.75,1154.75,1154.75,0,10,10.00
12/01/2005,20:43,1154.75,1154.75,1154.75,1154.75,0,20,20.00
12/01/2005,20:48,1154.75,1154.75,1154.75,1154.75,0,20,20.00
12/01/2005,20:51,1154.75,1154.75,1154.75,1154.75,0,20,20.00
12/01/2005,20:55,1154.75,1154.75,1154.75,1154.75,0,24,24.00
12/01/2005,20:56,1154.75,1154.75,1154.75,1154.75,0,4,4.00
12/01/2005,20:57,1154.75,1154.75,1154.50,1154.50,0,10,10.00
12/01/2005,20:58,1154.75,1154.75,1154.75,1154.75,11,0,11.00
12/01/2005,20:59,1154.75,1154.75,1154.75,1154.75,23,0,23.00
12/01/2005,21:00,1154.75,1154.75,1154.75,1154.75,12,0,12.00
12/01/2005,21:02,1154.50,1154.50,1154.50,1154.50,0,8,8.00
12/01/2005,21:03,1154.75,1154.75,1154.75,1154.75,2,0,2.00
12/01/2005,21:04,1154.75,1154.75,1154.75,1154.75,1,0,1.00
12/01/2005,21:06,1154.75,1154.75,1154.75,1154.75,5,0,5.00
12/01/2005,21:08,1154.75,1154.75,1154.75,1154.75,1,0,1.00
12/01/2005,21:11,1154.75,1154.75,1154.75,1154.75,1,0,1.00
12/01/2005,21:15,1154.75,1154.75,1154.75,1154.75,7,0,7.00
12/01/2005,21:17,1154.75,1154.75,1154.75,1154.75,5,0,5.00
12/01/2005,21:18,1154.75,1154.75,1154.75,1154.75,2,0,2.00
12/01/2005,21:24,1154.75,1154.75,1154.75,1154.75,3,0,3.00
12/01/2005,21:28,1155.00,1155.00,1155.00,1155.00,2,0,2.00
12/01/2005,21:31,1155.00,1155.00,1155.00,1155.00,1,0,1.00
12/01/2005,21:34,1155.00,1155.00,1155.00,1155.00,10,0,10.00
12/01/2005,21:35,1155.00,1155.00,1155.00,1155.00,10,0,10.00
12/01/2005,21:37,1154.75,1154.75,1154.75,1154.75,0,1,1.00
12/01/2005,21:42,1155.00,1155.00,1155.00,1155.00,39,0,39.00
12/01/2005,21:43,1155.00,1155.00,1155.00,1155.00,22,0,22.00
12/01/2005,21:47,1155.00,1155.00,1155.00,1155.00,4,0,4.00
12/01/2005,21:57,1155.00,1155.00,1155.00,1155.00,1,0,1.00
12/01/2005,22:08,1155.00,1155.00,1155.00,1155.00,5,0,5.00
12/01/2005,22:09,1155.00,1155.00,1155.00,1155.00,11,0,11.00
12/01/2005,22:11,1154.75,1154.75,1154.75,1154.75,0,5,5.00
12/01/2005,22:12,1155.00,1155.00,1154.75,1155.00,4,18,22.00
12/01/2005,22:13,1154.75,1154.75,1154.75,1154.75,0,19,19.00
12/01/2005,22:20,1154.75,1154.75,1154.75,1154.75,0,1,1.00
12/01/2005,22:22,1154.75,1154.75,1154.75,1154.75,0,7,7.00
12/01/2005,22:30,1154.50,1154.50,1154.50,1154.50,0,2,2.00
12/01/2005,22:36,1154.75,1154.75,1154.75,1154.75,1,0,1.00
12/01/2005,22:38,1154.75,1154.75,1154.75,1154.75,1,0,1.00
12/01/2005,22:39,1154.75,1154.75,1154.75,1154.75,11,0,11.00
12/01/2005,22:43,1154.75,1154.75,1154.75,1154.75,50,0,50.00
12/01/2005,22:44,1154.50,1154.50,1154.50,1154.50,0,20,20.00
12/01/2005,22:48,1154.75,1154.75,1154.75,1154.75,3,0,3.00
12/01/2005,22:50,1154.75,1154.75,1154.50,1154.50,1,1,2.00
12/01/2005,22:51,1154.75,1154.75,1154.75,1154.75,2,0,2.00
12/01/2005,22:55,1154.75,1154.75,1154.75,1154.75,10,0,10.00
12/01/2005,22:58,1154.75,1154.75,1154.50,1154.50,1,1,2.00
12/01/2005,23:01,1154.75,1154.75,1154.75,1154.75,5,0,5.00
12/01/2005,23:03,1154.75,1154.75,1154.75,1154.75,3,0,3.00
12/01/2005,23:04,1154.75,1154.75,1154.75,1154.75,20,0,20.00
12/01/2005,23:09,1155.00,1155.00,1155.00,1155.00,1,0,1.00
12/01/2005,23:15,1155.00,1155.00,1155.00,1155.00,2,0,2.00
12/01/2005,23:16,1155.00,1155.00,1155.00,1155.00,1,0,1.00
12/01/2005,23:18,1154.75,1154.75,1154.75,1154.75,0,10,10.00
12/01/2005,23:19,1154.75,1154.75,1154.75,1154.75,0,57,57.00
12/01/2005,23:20,1154.75,1154.75,1154.75,1154.75,0,2,2.00
12/01/2005,23:21,1154.75,1154.75,1154.75,1154.75,0,1,1.00
12/01/2005,23:22,1154.75,1154.75,1154.75,1154.75,0,1,1.00
12/01/2005,23:25,1154.75,1154.75,1154.75,1154.75,0,33,33.00
12/01/2005,23:28,1154.75,1154.75,1154.75,1154.75,0,23,23.00
12/01/2005,23:29,1154.75,1154.75,1154.75,1154.75,0,1,1.00
12/01/2005,23:32,1154.50,1154.50,1154.50,1154.50,0,1,1.00
12/01/2005,23:36,1154.75,1154.75,1154.75,1154.75,25,0,25.00
12/01/2005,23:37,1154.75,1154.75,1154.75,1154.75,28,0,28.00
12/01/2005,23:41,1155.00,1155.00,1155.00,1155.00,1,0,1.00
12/01/2005,23:42,1154.75,1155.00,1154.75,1155.00,1,10,11.00
12/01/2005,23:46,1154.75,1154.75,1154.75,1154.75,0,9,9.00
12/01/2005,23:47,1154.75,1154.75,1154.75,1154.75,0,10,10.00
12/01/2005,23:48,1154.75,1154.75,1154.75,1154.75,0,2,2.00
12/01/2005,23:50,1154.75,1154.75,1154.75,1154.75,0,1,1.00
12/01/2005,23:52,1154.75,1154.75,1154.75,1154.75,0,1,1.00
12/02/2005,00:02,1154.75,1154.75,1154.75,1154.75,0,71,71.00
12/02/2005,00:06,1155.00,1155.00,1154.75,1154.75,50,10,60.00
12/02/2005,00:07,1154.75,1154.75,1154.75,1154.75,0,10,10.00
12/02/2005,00:12,1154.75,1154.75,1154.75,1154.75,0,1,1.00
12/02/2005,00:14,1155.00,1155.00,1155.00,1155.00,3,0,3.00
12/02/2005,00:21,1155.00,1155.00,1155.00,1155.00,2,0,2.00
12/02/2005,00:23,1155.00,1155.00,1155.00,1155.00,17,0,17.00
12/02/2005,00:24,1155.00,1155.00,1155.00,1155.00,7,0,7.00
12/02/2005,00:25,1155.00,1155.00,1155.00,1155.00,1,0,1.00
12/02/2005,00:29,1155.25,1155.25,1155.25,1155.25,51,0,51.00
12/02/2005,00:33,1155.25,1155.25,1155.25,1155.25,1,0,1.00
12/02/2005,00:34,1155.25,1155.25,1155.25,1155.25,6,0,6.00
12/02/2005,00:35,1155.25,1155.25,1155.25,1155.25,2,0,2.00
12/02/2005,00:36,1155.25,1155.25,1155.25,1155.25,1,0,1.00
12/02/2005,00:37,1155.25,1155.25,1155.25,1155.25,55,0,55.00
12/02/2005,00:38,1155.25,1155.25,1155.25,1155.25,1,0,1.00
12/02/2005,00:42,1155.25,1155.25,1155.25,1155.25,50,0,50.00
12/02/2005,00:45,1155.25,1155.25,1155.25,1155.25,50,0,50.00
12/02/2005,00:47,1155.25,1155.25,1155.25,1155.25,1,0,1.00
12/02/2005,00:49,1155.25,1155.25,1155.25,1155.25,49,0,49.00
12/02/2005,00:50,1155.25,1155.50,1155.25,1155.50,153,0,153.00
12/02/2005,00:51,1155.25,1155.25,1155.25,1155.25,0,32,32.00
12/02/2005,00:52,1155.25,1155.25,1155.25,1155.25,0,41,41.00
12/02/2005,00:53,1155.25,1155.25,1155.25,1155.25,0,108,108.00
12/02/2005,00:55,1155.25,1155.25,1155.25,1155.25,0,1,1.00
12/02/2005,00:56,1155.25,1155.25,1155.25,1155.25,0,3,3.00
12/02/2005,00:58,1155.00,1155.00,1155.00,1155.00,0,2,2.00
12/02/2005,00:59,1155.00,1155.00,1155.00,1155.00,0,1,1.00
12/02/2005,01:01,1155.25,1155.25,1155.25,1155.25,41,0,41.00
12/02/2005,01:03,1155.00,1155.00,1155.00,1155.00,0,68,68.00
12/02/2005,01:04,1155.00,1155.00,1155.00,1155.00,0,10,10.00
12/02/2005,01:05,1155.00,1155.00,1155.00,1155.00,0,32,32.00
12/02/2005,01:10,1155.25,1155.25,1155.25,1155.25,31,0,31.00
12/02/2005,01:15,1155.50,1155.50,1155.50,1155.50,1,0,1.00
12/02/2005,01:17,1155.50,1155.50,1155.50,1155.50,1,0,1.00
12/02/2005,01:19,1155.50,1155.50,1155.50,1155.50,1,0,1.00
12/02/2005,01:20,1155.50,1155.50,1155.50,1155.50,7,0,7.00
12/02/2005,01:24,1155.50,1155.75,1155.50,1155.75,56,0,56.00
12/02/2005,01:25,1155.50,1155.50,1155.50,1155.50,0,31,31.00
12/02/2005,01:26,1155.50,1155.50,1155.50,1155.50,0,20,20.00
12/02/2005,01:27,1155.75,1155.75,1155.50,1155.50,50,10,60.00
12/02/2005,01:28,1155.50,1155.50,1155.50,1155.50,0,5,5.00
12/02/2005,01:29,1155.50,1155.75,1155.50,1155.75,10,26,36.00
12/02/2005,01:30,1155.50,1155.50,1155.50,1155.50,0,13,13.00
12/02/2005,01:31,1155.50,1155.75,1155.50,1155.75,17,4,21.00
12/02/2005,01:33,1155.75,1155.75,1155.50,1155.50,5,1,6.00
12/02/2005,01:34,1155.75,1155.75,1155.50,1155.50,1,9,10.00
12/02/2005,01:35,1155.50,1155.75,1155.50,1155.75,3,1,4.00
12/02/2005,01:37,1155.75,1155.75,1155.75,1155.75,1,0,1.00
12/02/2005,01:39,1155.50,1155.50,1155.50,1155.50,0,10,10.00
12/02/2005,01:47,1155.50,1155.50,1155.50,1155.50,0,1,1.00
12/02/2005,01:48,1155.75,1155.75,1155.75,1155.75,1,0,1.00
12/02/2005,01:51,1155.75,1155.75,1155.75,1155.75,96,0,96.00
12/02/2005,01:52,1156.00,1156.00,1155.75,1155.75,3,6,9.00
12/02/2005,01:54,1155.75,1155.75,1155.75,1155.75,0,21,21.00
12/02/2005,01:57,1155.50,1156.00,1155.50,1156.00,50,1,51.00
12/02/2005,01:59,1156.00,1156.00,1156.00,1156.00,65,0,65.00
12/02/2005,02:00,1155.75,1156.00,1155.75,1155.75,6,20,26.00
12/02/2005,02:01,1155.75,1156.25,1155.75,1156.00,125,34,159.00
12/02/2005,02:02,1156.00,1156.00,1155.75,1155.75,2,79,81.00
12/02/2005,02:03,1155.75,1156.00,1155.75,1156.00,55,69,124.00
12/02/2005,02:04,1156.00,1156.00,1156.00,1156.00,116,0,116.00
12/02/2005,02:05,1156.00,1156.00,1156.00,1156.00,100,0,100.00
12/02/2005,02:06,1156.00,1156.00,1156.00,1156.00,181,0,181.00
12/02/2005,02:07,1156.00,1156.25,1156.00,1156.00,22,13,35.00
12/02/2005,02:08,1156.00,1156.00,1156.00,1156.00,0,104,104.00
12/02/2005,02:09,1156.00,1156.00,1156.00,1156.00,0,42,42.00
12/02/2005,02:11,1155.75,1156.00,1155.75,1156.00,50,72,122.00
12/02/2005,02:13,1155.75,1155.75,1155.75,1155.75,0,112,112.00
12/02/2005,02:14,1155.75,1155.75,1155.75,1155.75,0,25,25.00
12/02/2005,02:15,1155.75,1155.75,1155.75,1155.75,0,37,37.00
12/02/2005,02:16,1155.75,1155.75,1155.50,1155.50,0,150,150.00
12/02/2005,02:17,1155.50,1155.75,1155.50,1155.75,3,15,18.00
12/02/2005,02:18,1155.50,1156.00,1155.50,1156.00,143,51,194.00
12/02/2005,02:19,1156.00,1156.00,1156.00,1156.00,38,0,38.00
12/02/2005,02:20,1155.75,1155.75,1155.75,1155.75,0,65,65.00
12/02/2005,02:21,1155.75,1156.00,1155.75,1156.00,4,8,12.00
12/02/2005,02:22,1155.75,1155.75,1155.50,1155.50,0,8,8.00
12/02/2005,02:24,1155.50,1155.75,1155.50,1155.75,3,3,6.00
12/02/2005,02:25,1155.75,1155.75,1155.75,1155.75,1,0,1.00
12/02/2005,02:26,1155.75,1155.75,1155.75,1155.75,3,0,3.00
12/02/2005,02:27,1155.75,1155.75,1155.75,1155.75,3,0,3.00
12/02/2005,02:28,1155.75,1155.75,1155.75,1155.75,4,0,4.00
12/02/2005,02:29,1155.50,1155.50,1155.25,1155.25,0,196,196.00
12/02/2005,02:30,1155.50,1155.50,1155.25,1155.25,14,57,71.00
12/02/2005,02:31,1155.00,1155.25,1155.00,1155.25,3,101,104.00
12/02/2005,02:32,1155.00,1155.00,1155.00,1155.00,0,25,25.00
12/02/2005,02:33,1155.25,1155.25,1155.25,1155.25,53,0,53.00
12/02/2005,02:34,1155.00,1155.00,1155.00,1155.00,0,43,43.00
12/02/2005,02:35,1155.25,1155.25,1155.00,1155.00,3,28,31.00
12/02/2005,02:36,1154.75,1155.00,1154.75,1154.75,2,6,8.00
12/02/2005,02:37,1155.00,1155.00,1155.00,1155.00,3,0,3.00
12/02/2005,02:38,1154.75,1155.00,1154.75,1155.00,12,1,13.00
12/02/2005,02:39,1155.00,1155.25,1155.00,1155.25,93,0,93.00
12/02/2005,02:40,1155.25,1155.25,1155.25,1155.25,19,0,19.00
12/02/2005,02:41,1155.25,1155.25,1155.25,1155.25,4,0,4.00
12/02/2005,02:42,1155.00,1155.00,1155.00,1155.00,0,2,2.00
12/02/2005,02:43,1155.25,1155.25,1155.25,1155.25,3,0,3.00
12/02/2005,02:44,1155.25,1155.25,1155.25,1155.25,4,0,4.00
12/02/2005,02:45,1155.00,1155.00,1155.00,1155.00,0,53,53.00
12/02/2005,02:46,1155.00,1155.00,1155.00,1155.00,0,3,3.00
12/02/2005,02:47,1155.00,1155.00,1154.75,1154.75,0,87,87.00
12/02/2005,02:48,1154.75,1154.75,1154.75,1154.75,0,35,35.00
12/02/2005,02:49,1154.75,1154.75,1154.50,1154.50,0,34,34.00
12/02/2005,02:50,1154.50,1154.50,1154.50,1154.50,0,4,4.00
12/02/2005,02:51,1154.75,1154.75,1154.75,1154.75,3,0,3.00
12/02/2005,02:52,1154.75,1154.75,1154.25,1154.25,11,313,324.00
12/02/2005,02:53,1154.00,1154.25,1154.00,1154.25,61,17,78.00
12/02/2005,02:54,1154.25,1154.25,1154.25,1154.25,171,0,171.00
12/02/2005,02:55,1154.25,1154.25,1154.25,1154.25,25,0,25.00
12/02/2005,02:56,1154.25,1154.50,1154.25,1154.25,76,16,92.00
12/02/2005,02:57,1154.25,1154.50,1154.25,1154.50,3,22,25.00
12/02/2005,02:58,1154.50,1154.75,1154.25,1154.75,114,2,116.00
12/02/2005,02:59,1154.50,1154.75,1154.50,1154.50,3,11,14.00
12/02/2005,03:00,1154.75,1154.75,1154.75,1154.75,10,0,10.00
12/02/2005,03:01,1154.75,1154.75,1154.75,1154.75,4,0,4.00
12/02/2005,03:02,1154.75,1154.75,1154.75,1154.75,3,0,3.00
12/02/2005,03:04,1154.75,1154.75,1154.75,1154.75,10,0,10.00
12/02/2005,03:05,1154.75,1154.75,1154.75,1154.75,45,0,45.00
12/02/2005,03:06,1154.75,1154.75,1154.75,1154.75,3,0,3.00
12/02/2005,03:07,1154.75,1154.75,1154.75,1154.75,3,0,3.00
12/02/2005,03:08,1154.75,1154.75,1154.75,1154.75,69,0,69.00
12/02/2005,03:09,1154.75,1154.75,1154.75,1154.75,5,0,5.00
12/02/2005,03:10,1154.75,1154.75,1154.75,1154.75,70,0,70.00
12/02/2005,03:11,1155.00,1155.25,1154.75,1155.00,213,12,225.00
12/02/2005,03:12,1155.00,1155.25,1155.00,1155.25,4,1,5.00
12/02/2005,03:13,1155.25,1155.25,1155.25,1155.25,4,0,4.00
12/02/2005,03:14,1155.00,1155.00,1155.00,1155.00,0,1,1.00
12/02/2005,03:15,1155.00,1155.25,1155.00,1155.25,3,2,5.00
12/02/2005,03:16,1155.00,1155.00,1155.00,1155.00,0,3,3.00
12/02/2005,03:17,1155.25,1155.25,1155.25,1155.25,3,0,3.00
12/02/2005,03:18,1155.00,1155.25,1155.00,1155.25,3,6,9.00
12/02/2005,03:19,1155.25,1155.25,1155.25,1155.25,3,0,3.00
12/02/2005,03:20,1155.25,1155.25,1155.25,1155.25,1,0,1.00
12/02/2005,03:21,1155.25,1155.25,1155.25,1155.25,140,0,140.00
12/02/2005,03:22,1155.00,1155.25,1155.00,1155.25,3,1,4.00
12/02/2005,03:23,1155.00,1155.00,1155.00,1155.00,0,1,1.00
12/02/2005,03:24,1155.25,1155.25,1155.25,1155.25,3,0,3.00
12/02/2005,03:25,1155.25,1155.50,1155.25,1155.50,212,28,240.00
12/02/2005,03:27,1155.50,1155.50,1155.50,1155.50,3,0,3.00
12/02/2005,03:28,1155.50,1155.50,1155.25,1155.25,3,1,4.00
12/02/2005,03:29,1155.50,1155.50,1155.50,1155.50,16,0,16.00
12/02/2005,03:30,1155.50,1155.50,1155.50,1155.50,75,0,75.00
12/02/2005,03:31,1155.75,1155.75,1155.50,1155.75,4,2,6.00
12/02/2005,03:32,1155.50,1155.50,1155.50,1155.50,0,43,43.00
12/02/2005,03:33,1155.50,1155.50,1155.50,1155.50,0,12,12.00
12/02/2005,03:34,1155.50,1155.50,1155.50,1155.50,0,3,3.00
12/02/2005,03:35,1155.50,1155.50,1155.50,1155.50,0,86,86.00
12/02/2005,03:36,1155.50,1155.75,1155.25,1155.50,8,46,54.00
12/02/2005,03:37,1155.25,1155.50,1155.25,1155.50,3,1,4.00
12/02/2005,03:38,1155.50,1155.50,1155.50,1155.50,22,0,22.00
12/02/2005,03:39,1155.50,1155.75,1155.50,1155.50,9,1,10.00
12/02/2005,03:40,1155.75,1155.75,1155.75,1155.75,3,0,3.00
12/02/2005,03:41,1155.75,1155.75,1155.50,1155.50,3,106,109.00
12/02/2005,03:42,1155.50,1155.75,1155.50,1155.75,100,1,101.00
12/02/2005,03:43,1155.75,1155.75,1155.75,1155.75,147,0,147.00
12/02/2005,03:44,1155.75,1155.75,1155.75,1155.75,67,0,67.00
12/02/2005,03:45,1155.75,1156.00,1155.75,1155.75,95,62,157.00
12/02/2005,03:47,1155.75,1155.75,1155.75,1155.75,0,6,6.00
12/02/2005,03:48,1155.75,1155.75,1155.75,1155.75,0,53,53.00
12/02/2005,03:49,1155.50,1155.75,1155.50,1155.75,150,6,156.00
12/02/2005,03:50,1155.75,1155.75,1155.75,1155.75,9,0,9.00
12/02/2005,03:51,1155.75,1156.00,1155.75,1155.75,5,42,47.00
12/02/2005,03:52,1155.75,1156.00,1155.75,1156.00,3,8,11.00
12/02/2005,03:54,1156.00,1156.00,1155.50,1155.75,61,73,134.00
12/02/2005,03:55,1156.00,1156.00,1156.00,1156.00,4,0,4.00
12/02/2005,03:57,1155.75,1156.00,1155.75,1156.00,3,106,109.00
12/02/2005,03:58,1155.75,1155.75,1155.50,1155.75,129,75,204.00
12/02/2005,03:59,1155.75,1156.00,1155.75,1156.00,47,0,47.00
12/02/2005,04:00,1156.00,1156.00,1156.00,1156.00,134,0,134.00
12/02/2005,04:02,1156.00,1156.00,1155.75,1155.75,3,2,5.00
12/02/2005,04:03,1155.75,1156.00,1155.75,1156.00,13,12,25.00
12/02/2005,04:04,1156.00,1156.00,1156.00,1156.00,41,0,41.00
12/02/2005,04:05,1156.00,1156.00,1156.00,1156.00,3,0,3.00
12/02/2005,04:06,1156.00,1156.00,1156.00,1156.00,3,0,3.00
12/02/2005,04:08,1156.00,1156.00,1155.75,1155.75,3,48,51.00
12/02/2005,04:09,1155.75,1155.75,1155.75,1155.75,0,28,28.00
12/02/2005,04:10,1155.50,1155.75,1155.50,1155.75,28,7,35.00
12/02/2005,04:11,1156.00,1156.00,1156.00,1156.00,3,0,3.00
12/02/2005,04:12,1155.75,1155.75,1155.75,1155.75,0,6,6.00
12/02/2005,04:14,1155.75,1155.75,1155.75,1155.75,0,53,53.00
12/02/2005,04:15,1155.75,1155.75,1155.50,1155.50,0,111,111.00
12/02/2005,04:16,1155.75,1155.75,1155.50,1155.50,3,1,4.00
12/02/2005,04:17,1155.75,1155.75,1155.75,1155.75,5,0,5.00
12/02/2005,04:18,1155.75,1155.75,1155.75,1155.75,3,0,3.00
12/02/2005,04:20,1155.75,1155.75,1155.75,1155.75,2,0,2.00
12/02/2005,04:23,1155.75,1155.75,1155.75,1155.75,81,0,81.00
12/02/2005,04:24,1155.75,1155.75,1155.75,1155.75,2,0,2.00
12/02/2005,04:25,1155.75,1155.75,1155.75,1155.75,8,0,8.00
12/02/2005,04:27,1155.75,1155.75,1155.75,1155.75,3,0,3.00
12/02/2005,04:28,1155.75,1155.75,1155.75,1155.75,8,0,8.00
12/02/2005,04:29,1155.75,1155.75,1155.75,1155.75,51,0,51.00
12/02/2005,04:30,1155.50,1156.00,1155.50,1156.00,85,11,96.00
12/02/2005,04:31,1156.00,1156.00,1156.00,1156.00,3,0,3.00
12/02/2005,04:32,1156.00,1156.00,1156.00,1156.00,19,0,19.00
12/02/2005,04:34,1155.75,1155.75,1155.75,1155.75,0,23,23.00
12/02/2005,04:35,1155.75,1155.75,1155.75,1155.75,0,5,5.00
12/02/2005,04:36,1155.75,1156.00,1155.75,1156.00,45,7,52.00
12/02/2005,04:38,1155.75,1155.75,1155.75,1155.75,0,48,48.00
12/02/2005,04:39,1155.50,1155.50,1155.25,1155.25,0,91,91.00
12/02/2005,04:40,1155.25,1155.25,1155.00,1155.25,111,103,214.00
12/02/2005,04:41,1155.50,1155.50,1155.50,1155.50,2,0,2.00
12/02/2005,04:42,1155.25,1155.25,1155.00,1155.00,0,51,51.00
12/02/2005,04:43,1155.25,1155.25,1155.25,1155.25,124,0,124.00
12/02/2005,04:44,1155.25,1155.25,1155.25,1155.25,41,0,41.00
12/02/2005,04:47,1155.50,1155.50,1155.25,1155.25,6,69,75.00
12/02/2005,04:48,1155.00,1155.25,1155.00,1155.25,25,3,28.00
12/02/2005,04:49,1155.25,1155.25,1155.25,1155.25,1,0,1.00
12/02/2005,04:50,1155.25,1155.25,1155.00,1155.00,50,1,51.00
12/02/2005,04:51,1155.25,1155.25,1155.25,1155.25,1,0,1.00
12/02/2005,04:52,1155.25,1155.25,1155.25,1155.25,27,0,27.00
12/02/2005,04:53,1155.00,1155.25,1155.00,1155.25,5,5,10.00
12/02/2005,04:55,1155.25,1155.25,1155.25,1155.25,6,0,6.00
12/02/2005,04:56,1155.25,1155.25,1155.25,1155.25,1,0,1.00
12/02/2005,04:57,1155.25,1155.25,1155.25,1155.25,11,0,11.00
12/02/2005,04:59,1155.25,1155.25,1155.25,1155.25,13,0,13.00
12/02/2005,05:00,1155.00,1155.00,1155.00,1155.00,0,152,152.00
12/02/2005,05:02,1155.00,1155.00,1155.00,1155.00,0,1,1.00
12/02/2005,05:03,1155.25,1155.25,1154.75,1155.25,200,85,285.00
12/02/2005,05:04,1155.00,1155.00,1155.00,1155.00,0,91,91.00
12/02/2005,05:05,1155.00,1155.00,1155.00,1155.00,0,10,10.00
12/02/2005,05:06,1155.00,1155.00,1155.00,1155.00,0,1,1.00
12/02/2005,05:07,1155.00,1155.00,1155.00,1155.00,0,69,69.00
12/02/2005,05:08,1155.00,1155.00,1155.00,1155.00,0,2,2.00
12/02/2005,05:09,1155.00,1155.00,1155.00,1155.00,0,1,1.00
12/02/2005,05:10,1155.25,1155.25,1155.25,1155.25,1,0,1.00
12/02/2005,05:12,1155.00,1155.00,1155.00,1155.00,0,1,1.00
12/02/2005,05:13,1155.25,1155.25,1155.25,1155.25,4,0,4.00
12/02/2005,05:16,1155.25,1155.25,1155.25,1155.25,1,0,1.00
12/02/2005,05:19,1155.00,1155.00,1155.00,1155.00,0,97,97.00
12/02/2005,05:20,1155.25,1155.75,1155.25,1155.50,506,44,550.00
12/02/2005,05:21,1155.50,1155.50,1155.25,1155.25,0,68,68.00
12/02/2005,05:22,1155.25,1155.50,1155.25,1155.50,9,1,10.00
12/02/2005,05:23,1155.50,1155.50,1155.50,1155.50,1,0,1.00
12/02/2005,05:25,1155.50,1155.50,1155.50,1155.50,28,0,28.00
12/02/2005,05:26,1155.25,1155.25,1155.25,1155.25,0,2,2.00
12/02/2005,05:28,1155.25,1155.25,1155.25,1155.25,0,7,7.00
12/02/2005,05:30,1155.50,1155.50,1155.50,1155.50,10,0,10.00
12/02/2005,05:34,1155.25,1155.25,1155.25,1155.25,0,52,52.00
12/02/2005,05:35,1155.25,1155.25,1155.00,1155.00,0,225,225.00
12/02/2005,05:36,1155.00,1155.00,1155.00,1155.00,0,50,50.00
12/02/2005,05:37,1155.00,1155.00,1155.00,1155.00,0,4,4.00
12/02/2005,05:38,1155.00,1155.00,1155.00,1155.00,0,106,106.00
12/02/2005,05:39,1155.25,1155.25,1155.25,1155.25,2,0,2.00
12/02/2005,05:40,1155.00,1155.00,1155.00,1155.00,0,25,25.00
12/02/2005,05:41,1155.25,1155.50,1155.25,1155.50,201,0,201.00
12/02/2005,05:42,1155.25,1155.25,1155.00,1155.00,0,57,57.00
12/02/2005,05:44,1155.25,1155.25,1155.25,1155.25,28,0,28.00
12/02/2005,05:46,1155.25,1155.25,1155.25,1155.25,8,0,8.00
12/02/2005,05:48,1155.00,1155.00,1155.00,1155.00,0,74,74.00
12/02/2005,05:50,1155.00,1155.00,1154.75,1155.00,20,69,89.00
12/02/2005,05:51,1155.00,1155.00,1154.75,1154.75,6,1,7.00
12/02/2005,05:52,1155.00,1155.00,1155.00,1155.00,8,0,8.00
12/02/2005,05:53,1155.00,1155.00,1155.00,1155.00,27,0,27.00
12/02/2005,05:54,1155.25,1155.25,1155.00,1155.25,11,4,15.00
12/02/2005,05:55,1155.25,1155.25,1155.00,1155.00,1,1,2.00
12/02/2005,05:56,1155.25,1155.25,1155.25,1155.25,2,0,2.00
12/02/2005,05:57,1155.00,1155.00,1155.00,1155.00,0,1,1.00
12/02/2005,05:58,1155.00,1155.00,1155.00,1155.00,0,2,2.00
12/02/2005,05:59,1155.00,1155.00,1155.00,1155.00,0,2,2.00
12/02/2005,06:00,1155.25,1155.25,1155.00,1155.00,10,10,20.00
12/02/2005,06:01,1155.25,1155.25,1155.25,1155.25,155,0,155.00
12/02/2005,06:05,1155.50,1155.50,1155.50,1155.50,109,0,109.00
12/02/2005,06:07,1155.75,1155.75,1155.50,1155.50,32,7,39.00
12/02/2005,06:08,1155.50,1155.75,1155.50,1155.75,1,2,3.00
12/02/2005,06:10,1155.50,1155.50,1155.50,1155.50,0,71,71.00
12/02/2005,06:11,1155.75,1155.75,1155.75,1155.75,26,0,26.00
12/02/2005,06:12,1155.75,1155.75,1155.75,1155.75,3,0,3.00
12/02/2005,06:13,1155.75,1156.00,1155.75,1155.75,100,32,132.00
12/02/2005,06:14,1155.75,1155.75,1155.75,1155.75,0,2,2.00
12/02/2005,06:15,1156.00,1156.00,1156.00,1156.00,1,0,1.00
12/02/2005,06:16,1155.75,1155.75,1155.75,1155.75,0,2,2.00
12/02/2005,06:17,1155.75,1156.00,1155.75,1156.00,4,1,5.00
12/02/2005,06:18,1155.75,1156.00,1155.75,1156.00,1,2,3.00
12/02/2005,06:19,1155.75,1155.75,1155.75,1155.75,0,1,1.00
12/02/2005,06:20,1156.00,1156.00,1156.00,1156.00,1,0,1.00
12/02/2005,06:21,1155.75,1155.75,1155.75,1155.75,0,2,2.00
12/02/2005,06:22,1155.75,1155.75,1155.75,1155.75,0,1,1.00
12/02/2005,06:23,1156.00,1156.00,1156.00,1156.00,91,0,91.00
12/02/2005,06:24,1156.00,1156.00,1156.00,1156.00,39,0,39.00
12/02/2005,06:25,1156.00,1156.00,1155.75,1155.75,1,21,22.00
12/02/2005,06:27,1156.00,1156.00,1156.00,1156.00,4,0,4.00
12/02/2005,06:28,1155.75,1155.75,1155.75,1155.75,0,13,13.00
12/02/2005,06:29,1155.75,1155.75,1155.75,1155.75,0,71,71.00
12/02/2005,06:30,1155.75,1156.00,1155.75,1156.00,3,10,13.00
12/02/2005,06:32,1156.00,1156.00,1155.75,1155.75,1,1,2.00
12/02/2005,06:33,1155.75,1155.75,1155.50,1155.50,3,91,94.00
12/02/2005,06:34,1155.50,1155.75,1155.50,1155.75,10,1,11.00
12/02/2005,06:35,1155.75,1155.75,1155.50,1155.50,130,21,151.00
12/02/2005,06:36,1155.75,1155.75,1155.25,1155.25,11,246,257.00
12/02/2005,06:37,1155.25,1155.50,1155.25,1155.50,4,5,9.00
12/02/2005,06:38,1155.50,1155.50,1155.50,1155.50,1,0,1.00
12/02/2005,06:39,1155.50,1155.75,1155.25,1155.50,89,20,109.00
12/02/2005,06:41,1155.75,1156.00,1155.75,1155.75,57,4,61.00
12/02/2005,06:42,1155.75,1155.75,1155.75,1155.75,0,1,1.00
12/02/2005,06:43,1155.75,1155.75,1155.50,1155.50,0,158,158.00
12/02/2005,06:44,1155.50,1155.50,1155.50,1155.50,0,89,89.00
12/02/2005,06:45,1155.75,1155.75,1155.50,1155.50,7,124,131.00
12/02/2005,06:46,1155.50,1155.75,1155.50,1155.75,2,1,3.00
12/02/2005,06:47,1155.75,1155.75,1155.50,1155.50,1,117,118.00
12/02/2005,06:48,1155.50,1155.50,1155.00,1155.25,16,218,234.00
12/02/2005,06:49,1155.25,1155.25,1155.00,1155.00,1,255,256.00
12/02/2005,06:50,1155.00,1155.00,1155.00,1155.00,0,28,28.00
12/02/2005,06:51,1155.25,1155.25,1155.00,1155.00,1,14,15.00
12/02/2005,06:52,1155.00,1155.00,1154.75,1155.00,5,39,44.00
12/02/2005,06:53,1155.00,1155.00,1154.75,1155.00,15,2,17.00
12/02/2005,06:54,1155.00,1155.00,1155.00,1155.00,11,0,11.00
12/02/2005,06:55,1155.00,1155.25,1155.00,1155.25,224,0,224.00
12/02/2005,06:56,1155.25,1155.25,1155.00,1155.00,95,6,101.00
12/02/2005,06:57,1155.25,1155.25,1155.25,1155.25,29,0,29.00
12/02/2005,06:58,1155.25,1155.25,1155.00,1155.00,1,2,3.00
12/02/2005,06:59,1155.25,1155.50,1155.25,1155.50,180,0,180.00
12/02/2005,07:00,1155.50,1155.50,1155.50,1155.50,10,0,10.00
12/02/2005,07:02,1155.25,1155.25,1155.25,1155.25,0,4,4.00
12/02/2005,07:03,1155.50,1155.50,1155.25,1155.25,19,150,169.00
12/02/2005,07:04,1155.25,1155.50,1155.25,1155.25,6,21,27.00
12/02/2005,07:05,1155.50,1155.50,1155.00,1155.25,18,33,51.00
12/02/2005,07:06,1155.25,1155.50,1155.25,1155.25,38,26,64.00
12/02/2005,07:07,1155.25,1155.50,1155.25,1155.50,59,3,62.00
12/02/2005,07:08,1155.25,1155.25,1155.25,1155.25,0,22,22.00
12/02/2005,07:09,1155.50,1155.50,1155.25,1155.50,194,1,195.00
12/02/2005,07:10,1155.50,1155.50,1155.50,1155.50,84,0,84.00
12/02/2005,07:12,1155.75,1155.75,1155.75,1155.75,37,0,37.00
12/02/2005,07:13,1155.50,1155.50,1155.50,1155.50,0,36,36.00
12/02/2005,07:14,1155.50,1155.50,1155.50,1155.50,0,1,1.00
12/02/2005,07:15,1155.75,1155.75,1155.75,1155.75,1,0,1.00
12/02/2005,07:16,1155.75,1155.75,1155.75,1155.75,7,0,7.00
12/02/2005,07:17,1155.75,1155.75,1155.75,1155.75,20,0,20.00
12/02/2005,07:18,1155.75,1155.75,1155.75,1155.75,55,0,55.00
12/02/2005,07:19,1155.50,1155.75,1155.50,1155.50,36,230,266.00
12/02/2005,07:20,1155.75,1155.75,1155.25,1155.25,4,153,157.00
12/02/2005,07:21,1155.25,1155.25,1155.00,1155.00,81,99,180.00
12/02/2005,07:22,1155.25,1155.50,1155.25,1155.50,106,0,106.00
12/02/2005,07:23,1155.25,1155.50,1155.25,1155.25,5,4,9.00
12/02/2005,07:24,1155.50,1155.75,1155.25,1155.50,171,14,185.00
12/02/2005,07:25,1155.75,1155.75,1155.75,1155.75,129,0,129.00
12/02/2005,07:26,1155.50,1155.75,1155.50,1155.75,8,2,10.00
12/02/2005,07:27,1155.75,1155.75,1155.50,1155.75,14,9,23.00
12/02/2005,07:28,1155.75,1156.25,1155.50,1156.25,507,207,714.00
12/02/2005,07:29,1156.25,1156.50,1156.25,1156.25,432,107,539.00
12/02/2005,07:30,1156.25,1156.50,1156.00,1156.25,99,189,288.00
12/02/2005,07:31,1156.00,1157.00,1156.00,1156.50,1620,1071,2691.00
12/02/2005,07:32,1156.50,1156.50,1156.00,1156.50,720,274,994.00
12/02/2005,07:33,1156.50,1157.50,1156.50,1157.25,1414,961,2375.00
12/02/2005,07:34,1157.00,1157.25,1156.50,1157.00,1087,1124,2211.00
12/02/2005,07:35,1157.00,1157.25,1156.25,1156.25,73,954,1027.00
12/02/2005,07:36,1156.25,1156.50,1155.75,1156.25,901,613,1514.00
12/02/2005,07:37,1156.25,1156.75,1156.25,1156.75,428,43,471.00
12/02/2005,07:38,1156.50,1156.75,1156.50,1156.75,56,44,100.00
12/02/2005,07:39,1156.50,1157.25,1156.50,1157.25,745,416,1161.00
12/02/2005,07:40,1157.00,1157.25,1157.00,1157.00,201,300,501.00
12/02/2005,07:41,1157.25,1157.25,1156.75,1157.00,83,529,612.00
12/02/2005,07:42,1157.00,1157.50,1157.00,1157.25,543,95,638.00
12/02/2005,07:43,1157.25,1157.50,1157.25,1157.25,3,585,588.00
12/02/2005,07:44,1157.00,1157.25,1157.00,1157.25,4,1,5.00
12/02/2005,07:45,1157.25,1157.25,1157.00,1157.25,28,4,32.00
12/02/2005,07:46,1157.25,1157.25,1156.75,1156.75,3,313,316.00
12/02/2005,07:47,1157.00,1157.00,1156.75,1157.00,12,625,637.00
12/02/2005,07:48,1157.00,1157.00,1156.75,1156.75,4,247,251.00
12/02/2005,07:49,1156.75,1157.00,1156.75,1157.00,325,3,328.00
12/02/2005,07:50,1157.00,1157.25,1157.00,1157.00,239,30,269.00
12/02/2005,07:51,1157.25,1157.50,1157.00,1157.25,255,55,310.00
12/02/2005,07:52,1157.25,1157.25,1157.00,1157.25,105,56,161.00
12/02/2005,07:53,1157.25,1157.25,1157.00,1157.25,56,2,58.00
12/02/2005,07:54,1157.00,1157.50,1157.00,1157.50,195,237,432.00
12/02/2005,07:55,1157.25,1157.25,1156.75,1156.75,0,155,155.00
12/02/2005,07:56,1156.75,1157.00,1156.75,1156.75,5,293,298.00
12/02/2005,07:57,1157.00,1157.00,1156.00,1156.25,115,2361,2476.00
12/02/2005,07:58,1156.50,1156.50,1156.25,1156.25,14,31,45.00
12/02/2005,07:59,1156.25,1156.75,1156.25,1156.50,305,20,325.00
12/02/2005,08:00,1156.75,1156.75,1156.25,1156.50,163,281,444.00
12/02/2005,08:01,1156.50,1156.75,1156.50,1156.50,349,153,502.00
12/02/2005,08:02,1156.50,1156.50,1156.00,1156.00,14,510,524.00
12/02/2005,08:03,1156.25,1156.25,1156.00,1156.00,120,3,123.00
12/02/2005,08:04,1156.00,1156.25,1156.00,1156.25,101,62,163.00
12/02/2005,08:05,1156.00,1156.00,1155.50,1155.75,23,1619,1642.00
12/02/2005,08:06,1155.50,1155.75,1155.25,1155.50,630,981,1611.00
12/02/2005,08:07,1155.50,1156.00,1155.25,1155.75,592,483,1075.00
12/02/2005,08:08,1155.75,1155.75,1155.50,1155.50,98,221,319.00
12/02/2005,08:09,1155.50,1155.50,1155.25,1155.50,433,703,1136.00
12/02/2005,08:10,1155.75,1155.75,1155.25,1155.50,68,318,386.00
12/02/2005,08:11,1155.25,1155.50,1155.25,1155.50,291,4,295.00
12/02/2005,08:12,1155.50,1155.50,1155.25,1155.50,16,1,17.00
12/02/2005,08:13,1155.50,1155.75,1155.50,1155.50,406,201,607.00
12/02/2005,08:14,1155.50,1155.75,1155.25,1155.75,85,12,97.00
12/02/2005,08:15,1155.75,1155.75,1155.25,1155.50,254,420,674.00
12/02/2005,08:16,1155.75,1155.75,1155.50,1155.50,174,132,306.00
12/02/2005,08:17,1155.50,1155.50,1155.25,1155.50,63,23,86.00
12/02/2005,08:18,1155.50,1155.50,1155.25,1155.25,38,1,39.00
12/02/2005,08:19,1155.25,1155.25,1155.00,1155.00,123,1587,1710.00
12/02/2005,08:20,1155.00,1155.50,1155.00,1155.25,177,18,195.00
12/02/2005,08:21,1155.50,1155.75,1155.50,1155.50,155,15,170.00
12/02/2005,08:22,1155.50,1155.50,1155.00,1155.50,29,311,340.00
12/02/2005,08:23,1155.50,1155.50,1155.25,1155.50,100,2,102.00
12/02/2005,08:24,1155.50,1155.50,1155.25,1155.25,92,10,102.00
12/02/2005,08:25,1155.75,1155.75,1155.25,1155.75,51,22,73.00
12/02/2005,08:26,1155.75,1155.75,1155.25,1155.25,65,253,318.00
12/02/2005,08:27,1155.50,1155.50,1155.25,1155.25,21,874,895.00
12/02/2005,08:28,1155.25,1155.25,1155.00,1155.00,133,114,247.00
12/02/2005,08:29,1155.25,1155.50,1155.00,1155.25,321,51,372.00
12/02/2005,08:30,1155.25,1155.25,1154.75,1155.00,213,688,901.00
12/02/2005,08:31,1155.00,1155.00,1154.25,1154.50,2177,4854,7031.00
12/02/2005,08:32,1154.50,1154.50,1154.00,1154.00,1058,2439,3497.00
12/02/2005,08:33,1154.00,1154.25,1153.75,1154.25,875,1616,2491.00
12/02/2005,08:34,1154.25,1154.50,1153.75,1154.50,2540,2198,4738.00
12/02/2005,08:35,1154.25,1154.50,1154.00,1154.25,188,1374,1562.00
12/02/2005,08:36,1154.25,1154.75,1153.75,1154.50,1675,597,2272.00
12/02/2005,08:37,1154.25,1155.00,1154.25,1154.50,2659,2217,4876.00
12/02/2005,08:38,1154.75,1154.75,1154.50,1154.50,2351,191,2542.00
12/02/2005,08:39,1154.75,1154.75,1154.25,1154.25,696,1722,2418.00
12/02/2005,08:40,1154.50,1154.50,1154.25,1154.50,178,591,769.00
12/02/2005,08:41,1154.25,1154.50,1153.50,1153.75,1072,4009,5081.00
12/02/2005,08:42,1153.75,1154.25,1153.25,1153.75,2508,2463,4971.00
12/02/2005,08:43,1153.75,1153.75,1153.25,1153.75,669,3486,4155.00
12/02/2005,08:44,1153.75,1154.25,1153.50,1154.00,1331,1569,2900.00
12/02/2005,08:45,1154.00,1154.25,1153.25,1153.75,1951,2395,4346.00
12/02/2005,08:46,1153.75,1154.25,1153.50,1154.25,1882,482,2364.00
12/02/2005,08:47,1154.00,1154.75,1154.00,1154.75,4310,316,4626.00
12/02/2005,08:48,1154.75,1154.75,1154.25,1154.50,1721,2288,4009.00
12/02/2005,08:49,1154.50,1154.50,1154.25,1154.25,297,1437,1734.00
12/02/2005,08:50,1154.25,1154.25,1154.00,1154.00,230,823,1053.00
12/02/2005,08:51,1154.00,1154.25,1153.75,1153.75,735,2420,3155.00
12/02/2005,08:52,1153.75,1154.00,1153.50,1153.75,487,1824,2311.00
12/02/2005,08:53,1153.75,1154.75,1153.75,1154.50,2801,711,3512.00
12/02/2005,08:54,1154.50,1154.50,1154.00,1154.50,625,1503,2128.00
12/02/2005,08:55,1154.25,1155.00,1154.00,1154.25,2332,3224,5556.00
12/02/2005,08:56,1154.25,1154.25,1153.25,1153.50,2329,3740,6069.00
12/02/2005,08:57,1153.50,1153.75,1153.25,1153.50,1009,1123,2132.00
12/02/2005,08:58,1153.50,1154.50,1153.50,1154.50,3143,1921,5064.00
12/02/2005,08:59,1154.50,1154.50,1154.25,1154.25,390,535,925.00
12/02/2005,09:00,1154.25,1154.25,1153.50,1154.00,868,1587,2455.00
12/02/2005,09:01,1153.75,1154.25,1153.75,1154.25,669,329,998.00
12/02/2005,09:02,1154.25,1155.50,1154.25,1155.25,5619,1207,6826.00
12/02/2005,09:03,1155.00,1155.25,1155.00,1155.00,1570,481,2051.00
12/02/2005,09:04,1155.00,1155.25,1154.50,1154.50,535,1822,2357.00
12/02/2005,09:05,1154.50,1155.25,1154.50,1155.25,1076,224,1300.00
12/02/2005,09:06,1155.25,1155.25,1154.50,1155.00,808,660,1468.00
12/02/2005,09:07,1155.00,1156.25,1155.00,1156.00,4250,701,4951.00
12/02/2005,09:08,1156.00,1156.50,1155.75,1156.25,2714,1293,4007.00
12/02/2005,09:09,1156.00,1156.50,1155.75,1156.00,1398,1088,2486.00
12/02/2005,09:10,1156.00,1156.00,1155.50,1155.75,1060,1856,2916.00
12/02/2005,09:11,1156.00,1156.00,1155.50,1156.00,1036,583,1619.00
12/02/2005,09:12,1156.00,1156.25,1155.75,1156.25,1475,152,1627.00
12/02/2005,09:13,1156.25,1156.50,1156.00,1156.25,324,1402,1726.00
12/02/2005,09:14,1156.25,1156.50,1156.00,1156.00,467,1903,2370.00
12/02/2005,09:15,1156.25,1156.25,1156.00,1156.00,964,552,1516.00
12/02/2005,09:16,1156.25,1156.25,1156.00,1156.00,245,637,882.00
12/02/2005,09:17,1156.25,1156.25,1155.75,1155.75,1009,903,1912.00
12/02/2005,09:18,1156.00,1156.75,1155.75,1156.25,2276,1173,3449.00
12/02/2005,09:19,1156.25,1156.50,1156.00,1156.50,266,380,646.00
12/02/2005,09:20,1156.25,1156.50,1156.00,1156.25,378,1199,1577.00
12/02/2005,09:21,1156.25,1156.50,1156.00,1156.00,573,645,1218.00
12/02/2005,09:22,1156.25,1157.00,1156.25,1156.75,2836,145,2981.00
12/02/2005,09:23,1157.00,1157.25,1156.75,1157.00,2328,1034,3362.00
12/02/2005,09:24,1156.75,1157.25,1156.50,1157.00,2812,658,3470.00
12/02/2005,09:25,1157.00,1157.25,1156.75,1156.75,757,1150,1907.00
12/02/2005,09:26,1156.75,1157.25,1156.75,1157.25,2511,98,2609.00
12/02/2005,09:27,1157.25,1157.50,1157.00,1157.00,1161,836,1997.00
12/02/2005,09:28,1157.00,1157.75,1157.00,1157.25,2441,2244,4685.00
12/02/2005,09:29,1157.25,1157.75,1157.00,1157.25,3058,3121,6179.00
12/02/2005,09:30,1157.25,1157.50,1157.00,1157.50,1363,598,1961.00
12/02/2005,09:31,1157.50,1158.00,1157.50,1157.50,2294,4963,7257.00
12/02/2005,09:32,1157.50,1157.75,1157.25,1157.50,1466,1423,2889.00
12/02/2005,09:33,1157.75,1157.75,1157.50,1157.50,1310,1807,3117.00
12/02/2005,09:34,1157.75,1157.75,1157.50,1157.50,262,726,988.00
12/02/2005,09:35,1157.50,1157.75,1157.25,1157.50,537,149,686.00
12/02/2005,09:36,1157.75,1157.75,1157.25,1157.25,584,1088,1672.00
12/02/2005,09:37,1157.50,1157.50,1156.75,1156.75,282,2406,2688.00
12/02/2005,09:38,1156.75,1157.00,1156.25,1156.50,960,2097,3057.00
12/02/2005,09:39,1156.50,1156.75,1156.25,1156.50,126,592,718.00
12/02/2005,09:40,1156.25,1156.50,1156.00,1156.50,825,2208,3033.00
12/02/2005,09:41,1156.50,1156.50,1156.25,1156.50,430,1512,1942.00
12/02/2005,09:42,1156.25,1156.75,1156.00,1156.75,1090,322,1412.00
12/02/2005,09:43,1156.75,1156.75,1156.25,1156.50,102,737,839.00
12/02/2005,09:44,1156.50,1156.75,1156.25,1156.50,277,255,532.00
12/02/2005,09:45,1156.75,1156.75,1156.25,1156.25,24,710,734.00
12/02/2005,09:46,1156.50,1157.25,1156.25,1157.00,4402,1526,5928.00
12/02/2005,09:47,1157.00,1157.00,1156.75,1157.00,394,277,671.00
12/02/2005,09:48,1157.00,1157.25,1156.00,1156.00,1039,3979,5018.00
12/02/2005,09:49,1156.25,1156.25,1155.25,1155.50,923,6555,7478.00
12/02/2005,09:50,1155.25,1155.75,1155.00,1155.25,1918,4072,5990.00
12/02/2005,09:51,1155.25,1155.25,1154.50,1155.25,2680,3739,6419.00
12/02/2005,09:52,1155.25,1155.50,1155.00,1155.25,1049,251,1300.00
12/02/2005,09:53,1155.25,1155.50,1154.75,1155.00,1520,2169,3689.00
12/02/2005,09:54,1155.00,1155.25,1154.75,1154.75,220,1944,2164.00
12/02/2005,09:55,1154.75,1155.25,1154.75,1155.00,963,1028,1991.00
12/02/2005,09:56,1155.00,1155.75,1154.75,1155.75,1491,441,1932.00
12/02/2005,09:57,1155.75,1155.75,1155.25,1155.50,358,356,714.00
12/02/2005,09:58,1155.50,1155.50,1154.50,1154.75,990,2678,3668.00
12/02/2005,09:59,1155.00,1155.00,1154.00,1154.25,1285,3727,5012.00
12/02/2005,10:00,1154.25,1154.75,1154.00,1154.75,1034,234,1268.00
12/02/2005,10:01,1154.50,1155.00,1154.50,1154.75,360,393,753.00
12/02/2005,10:02,1154.75,1155.25,1154.50,1154.50,1146,454,1600.00
12/02/2005,10:03,1154.50,1154.50,1153.75,1154.00,156,3466,3622.00
12/02/2005,10:04,1154.00,1154.50,1154.00,1154.50,1584,105,1689.00
12/02/2005,10:05,1154.50,1155.00,1154.50,1154.75,474,39,513.00
12/02/2005,10:06,1154.75,1155.00,1154.50,1155.00,323,408,731.00
12/02/2005,10:07,1154.75,1155.00,1154.50,1154.75,26,600,626.00
12/02/2005,10:08,1154.50,1154.75,1154.50,1154.75,26,30,56.00
12/02/2005,10:09,1154.75,1155.25,1154.50,1154.75,1052,282,1334.00
12/02/2005,10:10,1154.75,1155.00,1154.50,1154.50,78,353,431.00
12/02/2005,10:11,1154.50,1154.75,1154.25,1154.25,827,1064,1891.00
12/02/2005,10:12,1154.25,1154.75,1154.00,1154.00,703,940,1643.00
12/02/2005,10:13,1154.25,1154.50,1154.00,1154.00,302,593,895.00
12/02/2005,10:14,1154.00,1155.00,1154.00,1154.75,1772,1010,2782.00
12/02/2005,10:15,1154.75,1155.25,1154.75,1154.75,529,796,1325.00
12/02/2005,10:16,1154.75,1155.00,1154.75,1154.75,27,386,413.00
12/02/2005,10:17,1154.75,1155.25,1154.50,1155.00,1330,1583,2913.00
12/02/2005,10:18,1155.00,1155.50,1154.75,1155.00,565,512,1077.00
12/02/2005,10:19,1155.00,1156.00,1155.00,1155.75,4640,654,5294.00
12/02/2005,10:20,1155.75,1156.25,1155.50,1155.75,1029,1258,2287.00
12/02/2005,10:21,1155.75,1156.25,1155.75,1156.00,1116,1099,2215.00
12/02/2005,10:22,1156.00,1156.25,1155.75,1156.25,894,730,1624.00
12/02/2005,10:23,1156.00,1156.25,1155.50,1155.50,92,743,835.00
12/02/2005,10:24,1155.50,1156.00,1155.50,1155.75,348,341,689.00
12/02/2005,10:25,1155.75,1156.25,1155.50,1155.75,886,729,1615.00
12/02/2005,10:26,1155.75,1156.75,1155.75,1156.25,2492,1401,3893.00
12/02/2005,10:27,1156.25,1156.75,1156.25,1156.25,1126,647,1773.00
12/02/2005,10:28,1156.25,1156.50,1156.00,1156.00,79,450,529.00
12/02/2005,10:29,1156.00,1156.25,1156.00,1156.00,25,365,390.00
12/02/2005,10:30,1156.00,1156.25,1156.00,1156.25,447,122,569.00
12/02/2005,10:31,1156.25,1156.25,1156.00,1156.25,378,325,703.00
12/02/2005,10:32,1156.25,1156.50,1156.00,1156.25,219,274,493.00
12/02/2005,10:33,1156.50,1157.00,1156.25,1157.00,2119,189,2308.00
12/02/2005,10:34,1156.75,1157.00,1156.50,1156.50,829,488,1317.00
12/02/2005,10:35,1156.75,1156.75,1156.25,1156.50,208,409,617.00
12/02/2005,10:36,1156.50,1156.75,1156.50,1156.75,711,19,730.00
12/02/2005,10:37,1156.75,1156.75,1156.25,1156.50,265,843,1108.00
12/02/2005,10:38,1156.25,1156.50,1156.00,1156.00,155,810,965.00
12/02/2005,10:39,1156.00,1156.25,1155.75,1156.25,387,369,756.00
12/02/2005,10:40,1156.25,1156.25,1156.00,1156.00,389,62,451.00
12/02/2005,10:41,1156.00,1156.25,1156.00,1156.00,27,622,649.00
12/02/2005,10:42,1156.00,1156.50,1156.00,1156.25,785,288,1073.00
12/02/2005,10:43,1156.50,1156.75,1156.25,1156.50,450,175,625.00
12/02/2005,10:44,1156.25,1156.25,1156.00,1156.00,173,411,584.00
12/02/2005,10:45,1156.00,1156.00,1155.25,1155.75,752,2078,2830.00
12/02/2005,10:46,1155.50,1156.00,1155.25,1155.75,1497,605,2102.00
12/02/2005,10:47,1155.75,1156.00,1155.50,1155.50,241,547,788.00
12/02/2005,10:48,1155.50,1155.75,1155.50,1155.75,47,81,128.00
12/02/2005,10:49,1155.50,1155.75,1155.00,1155.25,1129,2092,3221.00
12/02/2005,10:50,1155.25,1156.50,1155.25,1156.25,3054,744,3798.00
12/02/2005,10:51,1156.50,1156.50,1156.00,1156.25,875,392,1267.00
12/02/2005,10:52,1156.25,1156.25,1156.00,1156.25,299,1232,1531.00
12/02/2005,10:53,1156.00,1156.25,1155.75,1156.00,112,292,404.00
12/02/2005,10:54,1156.00,1156.25,1155.75,1156.25,116,179,295.00
12/02/2005,10:55,1156.25,1156.25,1155.75,1155.75,19,191,210.00
12/02/2005,10:56,1156.00,1156.00,1155.75,1155.75,50,82,132.00
12/02/2005,10:57,1156.00,1156.00,1155.75,1155.75,85,60,145.00
12/02/2005,10:58,1156.00,1156.25,1155.50,1155.75,282,1422,1704.00
12/02/2005,10:59,1155.75,1156.00,1155.50,1156.00,619,112,731.00
12/02/2005,11:00,1156.00,1156.00,1155.75,1155.75,248,525,773.00
12/02/2005,11:01,1155.75,1156.25,1155.50,1156.25,1416,329,1745.00
12/02/2005,11:02,1156.00,1156.75,1156.00,1156.25,1524,991,2515.00
12/02/2005,11:03,1156.25,1156.50,1156.25,1156.25,80,288,368.00
12/02/2005,11:04,1156.50,1156.75,1156.25,1156.50,458,390,848.00
12/02/2005,11:05,1156.75,1156.75,1156.50,1156.50,71,393,464.00
12/02/2005,11:06,1156.50,1157.00,1156.50,1156.50,592,692,1284.00
12/02/2005,11:07,1156.75,1156.75,1156.25,1156.50,865,271,1136.00
12/02/2005,11:08,1156.50,1156.75,1156.50,1156.50,292,108,400.00
12/02/2005,11:09,1156.50,1156.75,1156.25,1156.50,29,269,298.00
12/02/2005,11:10,1156.25,1156.25,1156.00,1156.25,385,804,1189.00
12/02/2005,11:11,1156.25,1156.25,1155.50,1155.75,174,2856,3030.00
12/02/2005,11:12,1155.50,1155.75,1155.50,1155.50,14,524,538.00
12/02/2005,11:13,1155.75,1155.75,1155.50,1155.50,37,635,672.00
12/02/2005,11:14,1155.50,1155.75,1155.50,1155.50,29,115,144.00
12/02/2005,11:15,1155.50,1155.75,1155.00,1155.00,29,1096,1125.00
12/02/2005,11:16,1155.00,1155.25,1154.75,1155.00,247,1545,1792.00
12/02/2005,11:17,1155.00,1155.00,1154.25,1154.50,506,2928,3434.00
12/02/2005,11:18,1154.50,1154.75,1154.25,1154.75,2232,423,2655.00
12/02/2005,11:19,1154.75,1154.75,1154.50,1154.75,104,122,226.00
12/02/2005,11:20,1154.75,1155.00,1154.50,1154.75,439,253,692.00
12/02/2005,11:21,1154.75,1154.75,1154.00,1154.50,1088,1968,3056.00
12/02/2005,11:22,1154.50,1154.75,1154.50,1154.50,48,885,933.00
12/02/2005,11:23,1154.50,1155.00,1154.50,1155.00,826,449,1275.00
12/02/2005,11:24,1155.00,1155.25,1154.75,1155.25,1361,66,1427.00
12/02/2005,11:25,1155.00,1155.25,1154.75,1155.00,207,260,467.00
12/02/2005,11:26,1154.75,1154.75,1154.25,1154.50,242,1449,1691.00
12/02/2005,11:27,1154.50,1154.50,1154.00,1154.25,819,1124,1943.00
12/02/2005,11:28,1154.25,1154.75,1154.25,1154.50,518,124,642.00
12/02/2005,11:29,1154.50,1154.75,1154.50,1154.50,56,68,124.00
12/02/2005,11:30,1154.50,1154.75,1154.25,1154.50,438,1109,1547.00
12/02/2005,11:31,1154.25,1154.25,1153.50,1154.25,1351,3221,4572.00
12/02/2005,11:32,1154.25,1154.25,1153.75,1154.25,64,327,391.00
12/02/2005,11:33,1154.00,1154.50,1154.00,1154.25,639,25,664.00
12/02/2005,11:34,1154.50,1154.50,1154.00,1154.00,300,871,1171.00
12/02/2005,11:35,1154.00,1154.25,1153.75,1153.75,98,1854,1952.00
12/02/2005,11:36,1153.75,1154.25,1153.75,1153.75,234,197,431.00
12/02/2005,11:37,1154.00,1154.00,1153.75,1154.00,521,16,537.00
12/02/2005,11:38,1154.00,1154.25,1154.00,1154.00,223,141,364.00
12/02/2005,11:39,1154.00,1154.25,1153.75,1154.00,138,111,249.00
12/02/2005,11:40,1154.25,1154.25,1154.00,1154.25,849,7,856.00
12/02/2005,11:41,1154.25,1154.50,1154.00,1154.50,656,190,846.00
12/02/2005,11:42,1154.50,1154.50,1153.50,1153.75,135,1109,1244.00
12/02/2005,11:43,1153.50,1153.75,1153.00,1153.00,1166,3979,5145.00
12/02/2005,11:44,1153.00,1153.75,1153.00,1153.25,2290,1017,3307.00
12/02/2005,11:45,1153.50,1153.50,1153.25,1153.50,720,6,726.00
12/02/2005,11:46,1153.50,1153.50,1153.25,1153.25,785,123,908.00
12/02/2005,11:47,1153.50,1153.75,1153.25,1153.75,854,37,891.00
12/02/2005,11:48,1153.75,1153.75,1153.50,1153.75,25,17,42.00
12/02/2005,11:49,1153.50,1153.75,1153.50,1153.75,11,82,93.00
12/02/2005,11:50,1153.75,1154.00,1153.75,1154.00,1093,69,1162.00
12/02/2005,11:51,1154.00,1154.25,1153.75,1153.75,742,133,875.00
12/02/2005,11:52,1154.00,1154.00,1153.50,1153.75,54,1490,1544.00
12/02/2005,11:53,1153.75,1153.75,1153.50,1153.50,553,85,638.00
12/02/2005,11:54,1153.50,1153.75,1153.00,1153.25,1283,1561,2844.00
12/02/2005,11:55,1153.25,1153.25,1152.25,1152.50,1603,4917,6520.00
12/02/2005,11:56,1152.50,1153.00,1152.25,1152.25,2338,2893,5231.00
12/02/2005,11:57,1152.50,1153.00,1152.50,1152.75,828,389,1217.00
12/02/2005,11:58,1152.75,1153.00,1152.75,1153.00,851,23,874.00
12/02/2005,11:59,1152.75,1152.75,1152.50,1152.75,300,631,931.00
12/02/2005,12:00,1152.75,1153.00,1152.75,1153.00,919,39,958.00
12/02/2005,12:01,1153.25,1153.25,1152.75,1153.00,56,245,301.00
12/02/2005,12:02,1153.00,1153.00,1152.50,1152.50,54,399,453.00
12/02/2005,12:03,1152.75,1152.75,1152.25,1152.25,304,1513,1817.00
12/02/2005,12:04,1152.50,1153.00,1152.25,1152.75,731,394,1125.00
12/02/2005,12:05,1152.75,1152.75,1152.50,1152.75,194,129,323.00
12/02/2005,12:06,1152.75,1152.75,1152.50,1152.75,103,166,269.00
12/02/2005,12:07,1152.75,1153.00,1152.75,1153.00,791,81,872.00
12/02/2005,12:08,1153.00,1153.00,1152.75,1153.00,663,59,722.00
12/02/2005,12:09,1153.00,1153.25,1152.75,1153.00,838,245,1083.00
12/02/2005,12:10,1153.00,1153.25,1152.75,1153.00,883,693,1576.00
12/02/2005,12:11,1152.75,1153.25,1152.75,1153.25,217,9,226.00
12/02/2005,12:12,1153.00,1153.50,1153.00,1153.50,839,154,993.00
12/02/2005,12:13,1153.50,1154.00,1153.50,1153.75,2153,1689,3842.00
12/02/2005,12:14,1153.75,1153.75,1153.25,1153.50,195,616,811.00
12/02/2005,12:15,1153.50,1153.75,1153.25,1153.25,34,258,292.00
12/02/2005,12:16,1153.25,1153.50,1153.25,1153.50,26,47,73.00
12/02/2005,12:17,1153.50,1153.75,1153.25,1153.75,371,3,374.00
12/02/2005,12:18,1153.50,1154.00,1153.50,1153.75,1301,193,1494.00
12/02/2005,12:19,1153.75,1153.75,1153.50,1153.50,131,34,165.00
12/02/2005,12:20,1153.50,1153.75,1153.50,1153.50,26,619,645.00
12/02/2005,12:21,1153.50,1154.50,1153.50,1154.25,1287,445,1732.00
12/02/2005,12:22,1154.25,1154.50,1154.00,1154.00,385,745,1130.00
12/02/2005,12:23,1154.00,1154.25,1154.00,1154.00,483,355,838.00
12/02/2005,12:24,1154.25,1154.25,1153.75,1153.75,61,270,331.00
12/02/2005,12:25,1154.00,1154.00,1153.75,1154.00,38,17,55.00
12/02/2005,12:26,1154.00,1154.00,1153.75,1154.00,46,22,68.00
12/02/2005,12:27,1154.00,1154.00,1154.00,1154.00,46,0,46.00
12/02/2005,12:28,1154.00,1154.25,1153.75,1154.00,183,6,189.00
12/02/2005,12:29,1154.25,1154.25,1154.00,1154.00,29,364,393.00
12/02/2005,12:30,1154.00,1154.25,1154.00,1154.00,4,88,92.00
12/02/2005,12:31,1154.25,1154.25,1154.00,1154.00,60,192,252.00
12/02/2005,12:32,1154.00,1154.00,1153.75,1154.00,2,88,90.00
12/02/2005,12:33,1153.75,1154.00,1153.75,1153.75,7,427,434.00
12/02/2005,12:34,1153.75,1154.00,1153.25,1153.25,384,653,1037.00
12/02/2005,12:35,1153.50,1153.75,1153.25,1153.50,332,329,661.00
12/02/2005,12:36,1153.50,1154.00,1153.50,1154.00,293,153,446.00
12/02/2005,12:37,1154.00,1154.00,1153.75,1154.00,36,60,96.00
12/02/2005,12:38,1154.00,1154.00,1153.75,1153.75,51,23,74.00
12/02/2005,12:39,1153.75,1154.00,1153.75,1153.75,22,50,72.00
12/02/2005,12:40,1153.75,1154.50,1153.75,1154.25,829,399,1228.00
12/02/2005,12:41,1154.00,1154.50,1154.00,1154.00,234,33,267.00
12/02/2005,12:42,1154.00,1154.25,1154.00,1154.25,323,45,368.00
12/02/2005,12:43,1154.25,1154.75,1154.25,1154.50,1114,439,1553.00
12/02/2005,12:44,1154.50,1154.75,1154.25,1154.25,756,326,1082.00
12/02/2005,12:45,1154.50,1154.75,1154.50,1154.75,425,50,475.00
12/02/2005,12:46,1154.75,1154.75,1154.50,1154.50,17,47,64.00
12/02/2005,12:47,1154.50,1154.75,1154.50,1154.50,28,25,53.00
12/02/2005,12:48,1154.50,1154.75,1154.25,1154.75,155,452,607.00
12/02/2005,12:49,1154.50,1154.75,1154.25,1154.50,133,210,343.00
12/02/2005,12:50,1154.50,1154.50,1154.25,1154.50,6,194,200.00
12/02/2005,12:51,1154.50,1154.75,1154.25,1154.50,231,42,273.00
12/02/2005,12:52,1154.50,1154.50,1154.00,1154.25,81,1239,1320.00
12/02/2005,12:53,1154.25,1154.25,1154.00,1154.00,10,253,263.00
12/02/2005,12:54,1154.25,1154.25,1153.75,1153.75,20,344,364.00
12/02/2005,12:55,1153.75,1154.00,1153.50,1153.75,410,675,1085.00
12/02/2005,12:56,1154.00,1154.25,1153.75,1154.25,777,149,926.00
12/02/2005,12:57,1154.00,1154.25,1154.00,1154.25,4,31,35.00
12/02/2005,12:58,1154.25,1154.25,1154.00,1154.00,71,46,117.00
12/02/2005,12:59,1154.00,1154.25,1154.00,1154.25,231,9,240.00
12/02/2005,13:00,1154.25,1154.75,1154.00,1154.75,440,8,448.00
12/02/2005,13:01,1154.75,1154.75,1154.25,1154.25,1121,666,1787.00
12/02/2005,13:02,1154.25,1154.25,1154.25,1154.25,0,90,90.00
12/02/2005,13:03,1154.25,1154.75,1154.00,1154.50,525,200,725.00
12/02/2005,13:04,1154.50,1154.75,1154.25,1154.50,286,388,674.00
12/02/2005,13:05,1154.50,1154.50,1154.25,1154.25,6,123,129.00
12/02/2005,13:06,1154.25,1154.50,1154.25,1154.25,17,221,238.00
12/02/2005,13:07,1154.25,1154.50,1154.25,1154.25,3,48,51.00
12/02/2005,13:08,1154.25,1154.50,1154.00,1154.25,259,40,299.00
12/02/2005,13:09,1154.25,1154.25,1154.00,1154.25,117,1,118.00
12/02/2005,13:10,1154.50,1154.50,1154.00,1154.00,14,400,414.00
12/02/2005,13:11,1154.00,1154.25,1153.75,1154.00,179,592,771.00
12/02/2005,13:12,1153.75,1153.75,1153.25,1153.75,302,1576,1878.00
12/02/2005,13:13,1153.50,1153.75,1153.50,1153.75,36,331,367.00
12/02/2005,13:14,1153.75,1154.00,1153.75,1153.75,649,43,692.00
12/02/2005,13:15,1154.00,1154.25,1153.75,1154.00,780,91,871.00
12/02/2005,13:16,1154.25,1154.50,1154.00,1154.25,411,94,505.00
12/02/2005,13:17,1154.50,1154.50,1154.00,1154.00,29,284,313.00
12/02/2005,13:18,1154.00,1154.25,1154.00,1154.25,25,10,35.00
12/02/2005,13:19,1154.25,1154.25,1154.00,1154.25,120,2,122.00
12/02/2005,13:20,1154.50,1154.75,1154.50,1154.50,563,715,1278.00
12/02/2005,13:21,1154.75,1154.75,1154.50,1154.75,598,54,652.00
12/02/2005,13:22,1154.75,1154.75,1154.50,1154.75,74,155,229.00
12/02/2005,13:23,1154.75,1155.00,1154.50,1155.00,614,130,744.00
12/02/2005,13:24,1155.00,1155.00,1154.75,1155.00,145,22,167.00
12/02/2005,13:25,1155.00,1155.00,1154.50,1154.75,51,487,538.00
12/02/2005,13:26,1154.75,1154.75,1154.50,1154.50,2,270,272.00
12/02/2005,13:27,1154.50,1154.75,1154.50,1154.75,157,69,226.00
12/02/2005,13:28,1154.75,1155.50,1154.75,1155.25,1422,869,2291.00
12/02/2005,13:29,1155.25,1155.25,1154.75,1155.00,411,590,1001.00
12/02/2005,13:30,1155.25,1155.25,1155.00,1155.25,462,4,466.00
12/02/2005,13:31,1155.25,1155.50,1155.00,1155.25,332,411,743.00
12/02/2005,13:32,1155.25,1155.75,1155.25,1155.75,843,323,1166.00
12/02/2005,13:33,1155.75,1156.00,1155.25,1155.25,413,614,1027.00
12/02/2005,13:34,1155.50,1155.50,1155.25,1155.50,874,18,892.00
12/02/2005,13:35,1155.50,1155.50,1155.25,1155.25,27,39,66.00
12/02/2005,13:36,1155.25,1155.50,1155.25,1155.50,38,35,73.00
12/02/2005,13:37,1155.50,1155.50,1154.75,1155.00,28,989,1017.00
12/02/2005,13:38,1155.00,1155.00,1154.75,1154.75,81,106,187.00
12/02/2005,13:39,1155.00,1155.25,1154.75,1155.25,882,573,1455.00
12/02/2005,13:40,1155.25,1155.25,1154.25,1154.50,112,2129,2241.00
12/02/2005,13:41,1154.50,1154.50,1154.00,1154.25,335,825,1160.00
12/02/2005,13:42,1154.25,1154.25,1153.75,1154.25,395,780,1175.00
12/02/2005,13:43,1154.25,1154.25,1154.00,1154.25,382,44,426.00
12/02/2005,13:44,1154.25,1154.50,1154.25,1154.50,388,3,391.00
12/02/2005,13:45,1154.50,1154.50,1154.25,1154.25,108,39,147.00
12/02/2005,13:46,1154.50,1155.00,1154.50,1155.00,1251,2,1253.00
12/02/2005,13:47,1155.00,1155.25,1154.50,1154.50,95,875,970.00
12/02/2005,13:48,1154.50,1154.75,1154.25,1154.50,154,55,209.00
12/02/2005,13:49,1154.50,1154.75,1154.25,1154.50,339,82,421.00
12/02/2005,13:50,1154.50,1154.75,1154.25,1154.25,318,256,574.00
12/02/2005,13:51,1154.50,1154.75,1154.50,1154.50,72,140,212.00
12/02/2005,13:52,1154.50,1154.75,1153.75,1153.75,239,1608,1847.00
12/02/2005,13:53,1154.00,1154.25,1153.75,1154.00,481,47,528.00
12/02/2005,13:54,1154.00,1154.50,1154.00,1154.25,240,354,594.00
12/02/2005,13:55,1154.25,1154.50,1154.00,1154.25,129,167,296.00
12/02/2005,13:56,1154.25,1154.50,1154.25,1154.25,37,148,185.00
12/02/2005,13:57,1154.25,1154.50,1154.25,1154.50,23,36,59.00
12/02/2005,13:58,1154.50,1154.75,1154.25,1154.50,414,80,494.00
12/02/2005,13:59,1154.50,1154.50,1154.00,1154.50,410,286,696.00
12/02/2005,14:00,1154.75,1154.75,1154.25,1154.50,120,171,291.00
12/02/2005,14:01,1154.50,1154.75,1154.25,1154.50,197,28,225.00
12/02/2005,14:02,1154.50,1154.75,1154.25,1154.50,21,96,117.00
12/02/2005,14:03,1154.50,1154.75,1154.25,1154.50,193,508,701.00
12/02/2005,14:04,1154.50,1154.75,1154.25,1154.50,312,73,385.00
12/02/2005,14:05,1154.50,1154.50,1154.00,1154.00,6,1343,1349.00
12/02/2005,14:06,1154.00,1154.50,1154.00,1154.25,617,484,1101.00
12/02/2005,14:07,1154.00,1154.75,1154.00,1154.50,1259,144,1403.00
12/02/2005,14:08,1154.50,1154.50,1154.00,1154.25,150,1061,1211.00
12/02/2005,14:09,1154.50,1154.50,1154.25,1154.25,981,45,1026.00
12/02/2005,14:10,1154.25,1154.50,1154.25,1154.50,173,80,253.00
12/02/2005,14:11,1154.50,1154.50,1154.25,1154.50,457,13,470.00
12/02/2005,14:12,1154.50,1154.50,1154.25,1154.50,127,602,729.00
12/02/2005,14:13,1154.50,1155.50,1154.25,1155.25,2039,781,2820.00
12/02/2005,14:14,1155.25,1155.50,1154.75,1154.75,398,912,1310.00
12/02/2005,14:15,1154.75,1155.00,1154.75,1154.75,243,314,557.00
12/02/2005,14:16,1154.75,1155.25,1154.25,1155.00,908,2704,3612.00
12/02/2005,14:17,1155.00,1155.50,1154.75,1155.00,752,1288,2040.00
12/02/2005,14:18,1155.00,1155.25,1154.50,1154.75,213,815,1028.00
12/02/2005,14:19,1154.75,1155.00,1154.50,1154.75,321,88,409.00
12/02/2005,14:20,1155.00,1155.50,1154.75,1155.50,790,207,997.00
12/02/2005,14:21,1155.50,1156.00,1155.50,1155.50,2049,948,2997.00
12/02/2005,14:22,1155.75,1155.75,1155.25,1155.50,564,532,1096.00
12/02/2005,14:23,1155.50,1155.50,1155.00,1155.50,814,879,1693.00
12/02/2005,14:24,1155.25,1155.50,1155.25,1155.50,41,28,69.00
12/02/2005,14:25,1155.50,1156.00,1155.50,1156.00,2027,574,2601.00
12/02/2005,14:26,1156.00,1156.25,1155.50,1156.25,1831,303,2134.00
12/02/2005,14:27,1156.25,1156.25,1156.00,1156.00,205,262,467.00
12/02/2005,14:28,1156.25,1156.50,1156.00,1156.25,431,104,535.00
12/02/2005,14:29,1156.25,1156.25,1156.00,1156.25,320,560,880.00
12/02/2005,14:30,1156.25,1156.25,1156.00,1156.25,202,293,495.00
12/02/2005,14:31,1156.00,1156.50,1156.00,1156.25,861,191,1052.00
12/02/2005,14:32,1156.50,1156.50,1156.00,1156.25,785,483,1268.00
12/02/2005,14:33,1156.00,1156.25,1156.00,1156.25,258,191,449.00
12/02/2005,14:34,1156.25,1156.25,1156.00,1156.25,62,9,71.00
12/02/2005,14:35,1156.25,1156.50,1156.00,1156.50,734,99,833.00
12/02/2005,14:36,1156.50,1157.00,1156.25,1156.75,2574,632,3206.00
12/02/2005,14:37,1156.75,1156.75,1156.50,1156.50,124,31,155.00
12/02/2005,14:38,1156.75,1156.75,1156.50,1156.75,743,82,825.00
12/02/2005,14:39,1156.50,1156.75,1156.50,1156.75,499,6,505.00
12/02/2005,14:40,1156.75,1157.25,1156.50,1156.75,1759,1191,2950.00
12/02/2005,14:41,1156.75,1157.25,1156.75,1157.00,2863,415,3278.00
12/02/2005,14:42,1157.00,1157.50,1157.00,1157.25,1678,1396,3074.00
12/02/2005,14:43,1157.50,1157.50,1157.00,1157.00,253,1541,1794.00
12/02/2005,14:44,1157.25,1157.25,1157.00,1157.00,79,43,122.00
12/02/2005,14:45,1157.00,1157.25,1156.75,1157.00,207,864,1071.00
12/02/2005,14:46,1156.75,1157.25,1156.75,1157.00,993,1165,2158.00
12/02/2005,14:47,1157.00,1157.25,1157.00,1157.25,207,745,952.00
12/02/2005,14:48,1157.25,1157.25,1156.75,1157.00,490,1964,2454.00
12/02/2005,14:49,1157.00,1157.00,1156.50,1157.00,1111,1118,2229.00
12/02/2005,14:50,1157.00,1157.00,1156.50,1156.50,1538,427,1965.00
12/02/2005,14:51,1156.75,1157.00,1156.50,1156.50,193,696,889.00
12/02/2005,14:52,1156.75,1156.75,1156.25,1156.50,241,1193,1434.00
12/02/2005,14:53,1156.50,1156.75,1155.75,1156.00,134,2277,2411.00
12/02/2005,14:54,1155.75,1156.00,1155.50,1155.75,1609,3123,4732.00
12/02/2005,14:55,1156.00,1156.00,1155.75,1156.00,505,1373,1878.00
12/02/2005,14:56,1156.00,1156.25,1155.75,1156.00,882,1096,1978.00
12/02/2005,14:57,1155.75,1156.00,1155.75,1156.00,61,670,731.00
12/02/2005,14:58,1156.00,1156.00,1155.75,1156.00,651,652,1303.00
12/02/2005,14:59,1156.00,1156.25,1155.75,1156.00,721,509,1230.00
12/02/2005,15:00,1156.00,1156.25,1155.75,1156.00,2075,2985,5060.00
12/02/2005,15:01,1155.75,1156.25,1155.50,1156.00,3431,4908,8339.00
12/02/2005,15:02,1156.00,1156.25,1155.75,1156.00,1542,1097,2639.00
12/02/2005,15:03,1156.00,1156.25,1155.75,1156.00,1431,1862,3293.00
12/02/2005,15:04,1156.00,1156.25,1155.75,1156.25,837,702,1539.00
12/02/2005,15:05,1156.25,1156.25,1155.75,1156.00,146,1015,1161.00
12/02/2005,15:06,1155.75,1156.00,1155.50,1156.00,782,2513,3295.00
12/02/2005,15:07,1156.00,1156.00,1155.75,1156.00,71,31,102.00
12/02/2005,15:08,1156.00,1156.00,1155.75,1155.75,132,209,341.00
12/02/2005,15:09,1155.75,1156.00,1155.50,1155.50,211,1650,1861.00
12/02/2005,15:10,1155.75,1155.75,1155.50,1155.50,110,639,749.00
12/02/2005,15:11,1155.75,1155.75,1155.25,1155.25,173,714,887.00
12/02/2005,15:12,1155.25,1155.75,1155.25,1155.50,1238,503,1741.00
12/02/2005,15:13,1155.25,1155.50,1155.00,1155.25,713,2509,3222.00
12/02/2005,15:14,1155.00,1155.50,1155.00,1155.25,598,273,871.00
12/02/2005,15:15,1155.25,1156.25,1155.25,1156.00,3823,1190,5013.00
12/02/2005,15:16,1156.00,1156.00,1156.00,1156.00,12,0,12.00
12/04/2005,17:01,1155.75,1155.75,1155.50,1155.75,2,82,84.00
12/04/2005,17:02,1155.75,1155.75,1155.50,1155.50,2,59,61.00
12/04/2005,17:03,1155.50,1155.75,1155.50,1155.75,1,75,76.00
12/04/2005,17:04,1155.75,1155.75,1155.75,1155.75,1,0,1.00
12/04/2005,17:05,1155.75,1155.75,1155.50,1155.50,3,2,5.00
12/04/2005,17:06,1155.75,1155.75,1155.75,1155.75,12,0,12.00
12/04/2005,17:07,1155.75,1155.75,1155.50,1155.75,12,5,17.00
12/04/2005,17:08,1155.75,1155.75,1155.75,1155.75,7,0,7.00
12/04/2005,17:10,1155.75,1155.75,1155.75,1155.75,2,0,2.00
12/04/2005,17:11,1155.75,1155.75,1155.75,1155.75,17,0,17.00
12/04/2005,17:12,1155.75,1155.75,1155.75,1155.75,10,0,10.00
12/04/2005,17:14,1155.50,1155.50,1155.50,1155.50,0,1,1.00
12/04/2005,17:15,1155.75,1155.75,1155.50,1155.75,152,5,157.00
12/04/2005,17:16,1155.75,1155.75,1155.50,1155.50,3,31,34.00
12/04/2005,17:17,1155.50,1155.50,1155.50,1155.50,0,3,3.00
12/04/2005,17:18,1155.75,1155.75,1155.50,1155.50,1,103,104.00
12/04/2005,17:19,1155.50,1155.50,1155.50,1155.50,0,26,26.00
12/04/2005,17:20,1155.50,1155.50,1155.50,1155.50,0,6,6.00
12/04/2005,17:21,1155.50,1155.50,1155.25,1155.25,0,26,26.00
12/04/2005,17:23,1155.50,1155.50,1155.50,1155.50,6,0,6.00
12/04/2005,17:25,1155.50,1155.50,1155.50,1155.50,2,0,2.00
12/04/2005,17:26,1155.50,1155.50,1155.50,1155.50,13,0,13.00
12/04/2005,17:27,1155.50,1155.50,1155.50,1155.50,1,0,1.00
12/04/2005,17:30,1155.50,1155.50,1155.50,1155.50,4,0,4.00
12/04/2005,17:36,1155.50,1155.50,1155.50,1155.50,6,0,6.00
12/04/2005,17:37,1155.50,1155.50,1155.50,1155.50,3,0,3.00
12/04/2005,17:39,1155.75,1155.75,1155.75,1155.75,67,0,67.00
12/04/2005,17:40,1155.75,1155.75,1155.75,1155.75,58,0,58.00
12/04/2005,17:43,1155.75,1155.75,1155.50,1155.50,2,1,3.00
12/04/2005,17:44,1155.50,1155.50,1155.50,1155.50,0,2,2.00
12/04/2005,17:45,1155.50,1155.50,1155.50,1155.50,0,80,80.00
12/04/2005,17:46,1155.50,1155.50,1155.50,1155.50,0,9,9.00
12/04/2005,17:52,1155.50,1155.75,1155.50,1155.75,1,1,2.00
12/04/2005,17:53,1155.50,1155.50,1155.50,1155.50,0,10,10.00
12/04/2005,18:01,1155.50,1155.50,1155.50,1155.50,0,20,20.00
12/04/2005,18:03,1155.50,1155.75,1155.50,1155.75,1,1,2.00
12/04/2005,18:04,1155.75,1155.75,1155.75,1155.75,45,0,45.00
12/04/2005,18:05,1155.75,1155.75,1155.75,1155.75,1,0,1.00
12/04/2005,18:06,1155.75,1155.75,1155.75,1155.75,110,0,110.00
12/04/2005,18:11,1155.75,1155.75,1155.75,1155.75,1,0,1.00
12/04/2005,18:12,1155.50,1155.50,1155.50,1155.50,0,15,15.00
12/04/2005,18:14,1155.50,1155.50,1155.50,1155.50,0,25,25.00
12/04/2005,18:16,1155.50,1155.50,1155.50,1155.50,0,1,1.00
12/04/2005,18:17,1155.75,1155.75,1155.75,1155.75,1,0,1.00
12/04/2005,18:22,1155.75,1155.75,1155.75,1155.75,4,0,4.00
12/04/2005,18:23,1155.75,1155.75,1155.75,1155.75,3,0,3.00
12/04/2005,18:24,1155.75,1155.75,1155.75,1155.75,5,0,5.00
12/04/2005,18:28,1155.50,1155.75,1155.50,1155.75,1,11,12.00
12/04/2005,18:31,1155.75,1155.75,1155.75,1155.75,3,0,3.00
12/04/2005,18:34,1155.75,1155.75,1155.75,1155.75,1,0,1.00
12/04/2005,18:35,1155.75,1155.75,1155.75,1155.75,126,0,126.00
12/04/2005,18:36,1155.75,1155.75,1155.75,1155.75,5,0,5.00
12/04/2005,18:37,1155.75,1155.75,1155.75,1155.75,1,0,1.00
12/04/2005,18:39,1155.75,1155.75,1155.75,1155.75,1,0,1.00
12/04/2005,18:42,1155.75,1155.75,1155.50,1155.75,2,1,3.00
12/04/2005,18:43,1155.50,1155.50,1155.50,1155.50,0,1,1.00
12/04/2005,18:44,1155.50,1155.50,1155.50,1155.50,0,2,2.00
12/04/2005,18:48,1155.75,1155.75,1155.75,1155.75,126,0,126.00
12/04/2005,18:49,1155.75,1155.75,1155.50,1155.50,80,30,110.00
12/04/2005,18:50,1155.50,1155.50,1155.50,1155.50,0,1,1.00
12/04/2005,18:51,1155.75,1155.75,1155.75,1155.75,115,0,115.00
12/04/2005,18:52,1155.75,1155.75,1155.50,1155.50,1,10,11.00
12/04/2005,18:53,1155.75,1155.75,1155.75,1155.75,31,0,31.00
12/04/2005,18:55,1155.75,1156.00,1155.75,1156.00,4,0,4.00
12/04/2005,18:56,1155.75,1155.75,1155.50,1155.75,15,45,60.00
12/04/2005,18:57,1155.75,1155.75,1155.75,1155.75,3,0,3.00
12/04/2005,19:01,1155.75,1155.75,1155.75,1155.75,1,0,1.00
12/04/2005,19:02,1155.75,1155.75,1155.75,1155.75,10,0,10.00
12/04/2005,19:04,1155.75,1155.75,1155.75,1155.75,42,0,42.00
12/04/2005,19:06,1155.75,1155.75,1155.75,1155.75,5,0,5.00
12/04/2005,19:07,1155.75,1155.75,1155.75,1155.75,1,0,1.00
12/04/2005,19:09,1155.75,1155.75,1155.75,1155.75,4,0,4.00
12/04/2005,19:11,1155.75,1155.75,1155.75,1155.75,27,0,27.00
12/04/2005,19:13,1155.75,1155.75,1155.75,1155.75,5,0,5.00
12/04/2005,19:14,1155.75,1155.75,1155.75,1155.75,4,0,4.00
12/04/2005,19:18,1155.75,1155.75,1155.75,1155.75,15,0,15.00
12/04/2005,19:19,1155.75,1155.75,1155.75,1155.75,27,0,27.00
12/04/2005,19:20,1155.75,1155.75,1155.75,1155.75,6,0,6.00
12/04/2005,19:21,1155.75,1156.00,1155.75,1156.00,11,0,11.00
12/04/2005,19:22,1155.75,1155.75,1155.75,1155.75,0,1,1.00
12/04/2005,19:25,1156.00,1156.00,1156.00,1156.00,1,0,1.00
12/04/2005,19:28,1155.75,1155.75,1155.50,1155.75,69,55,124.00
12/04/2005,19:30,1155.75,1155.75,1155.75,1155.75,2,0,2.00
12/04/2005,19:31,1155.50,1155.75,1155.50,1155.75,2,6,8.00
12/04/2005,19:32,1155.75,1155.75,1155.75,1155.75,1,0,1.00
12/04/2005,19:33,1155.75,1155.75,1155.75,1155.75,1,0,1.00
12/04/2005,19:38,1155.75,1155.75,1155.75,1155.75,1,0,1.00
12/04/2005,19:39,1155.75,1155.75,1155.75,1155.75,10,0,10.00
12/04/2005,19:40,1156.00,1156.00,1155.75,1155.75,1,1,2.00
12/04/2005,19:41,1155.75,1155.75,1155.75,1155.75,0,2,2.00
12/04/2005,19:42,1155.75,1155.75,1155.75,1155.75,0,1,1.00
12/04/2005,19:43,1156.00,1156.00,1156.00,1156.00,90,0,90.00
12/04/2005,19:49,1156.00,1156.00,1156.00,1156.00,2,0,2.00
12/04/2005,19:50,1156.00,1156.00,1156.00,1156.00,44,0,44.00
12/04/2005,19:51,1156.25,1156.25,1156.00,1156.00,1,19,20.00
12/04/2005,19:52,1156.00,1156.00,1156.00,1156.00,0,1,1.00
12/04/2005,19:57,1156.00,1156.00,1155.75,1156.00,1,2,3.00
12/04/2005,19:58,1156.00,1156.00,1156.00,1156.00,9,0,9.00
12/04/2005,19:59,1156.00,1156.00,1156.00,1156.00,2,0,2.00
12/04/2005,20:00,1156.00,1156.00,1156.00,1156.00,4,0,4.00
12/04/2005,20:08,1156.00,1156.00,1156.00,1156.00,2,0,2.00
12/04/2005,20:10,1155.75,1155.75,1155.75,1155.75,0,50,50.00
12/04/2005,20:14,1156.00,1156.00,1156.00,1156.00,30,0,30.00
12/04/2005,20:19,1156.00,1156.00,1156.00,1156.00,6,0,6.00
12/04/2005,20:21,1155.75,1155.75,1155.75,1155.75,0,1,1.00
12/04/2005,20:23,1156.00,1156.00,1156.00,1156.00,3,0,3.00
12/04/2005,20:24,1156.00,1156.00,1156.00,1156.00,3,0,3.00
12/04/2005,20:28,1155.75,1155.75,1155.75,1155.75,0,20,20.00
12/04/2005,20:30,1156.00,1156.00,1156.00,1156.00,22,0,22.00
12/04/2005,20:31,1155.75,1155.75,1155.75,1155.75,0,186,186.00
12/04/2005,20:32,1155.75,1155.75,1155.75,1155.75,0,6,6.00
12/04/2005,20:36,1155.75,1155.75,1155.75,1155.75,0,2,2.00
12/04/2005,20:40,1155.75,1155.75,1155.75,1155.75,0,1,1.00
12/04/2005,20:41,1155.75,1155.75,1155.75,1155.75,0,4,4.00
12/04/2005,20:42,1155.75,1155.75,1155.75,1155.75,0,2,2.00
12/04/2005,20:43,1155.75,1155.75,1155.75,1155.75,0,5,5.00
12/04/2005,20:44,1155.75,1155.75,1155.75,1155.75,0,1,1.00
12/04/2005,20:48,1155.75,1155.75,1155.75,1155.75,0,1,1.00
12/04/2005,20:56,1155.75,1155.75,1155.75,1155.75,0,29,29.00
12/04/2005,20:57,1155.75,1155.75,1155.75,1155.75,0,3,3.00
12/04/2005,20:58,1155.75,1155.75,1155.75,1155.75,0,1,1.00
12/04/2005,21:06,1155.75,1155.75,1155.75,1155.75,0,15,15.00
12/04/2005,21:09,1155.75,1155.75,1155.75,1155.75,0,1,1.00
12/04/2005,21:10,1155.75,1155.75,1155.75,1155.75,0,15,15.00
12/04/2005,21:11,1155.75,1155.75,1155.75,1155.75,0,3,3.00
12/04/2005,21:21,1155.50,1155.50,1155.50,1155.50,0,2,2.00
12/04/2005,21:22,1155.50,1155.50,1155.50,1155.50,0,1,1.00
12/04/2005,21:26,1155.50,1155.50,1155.50,1155.50,0,1,1.00
12/04/2005,21:35,1155.50,1155.50,1155.50,1155.50,0,2,2.00
12/04/2005,21:36,1155.50,1155.50,1155.50,1155.50,0,1,1.00
12/04/2005,21:40,1155.50,1155.50,1155.50,1155.50,0,15,15.00
12/04/2005,21:42,1155.75,1155.75,1155.75,1155.75,35,0,35.00
12/04/2005,21:44,1155.75,1155.75,1155.75,1155.75,20,0,20.00
12/04/2005,21:45,1155.75,1155.75,1155.75,1155.75,20,0,20.00
12/04/2005,21:46,1155.75,1155.75,1155.75,1155.75,3,0,3.00
12/04/2005,21:47,1155.75,1155.75,1155.75,1155.75,3,0,3.00
12/04/2005,21:49,1155.75,1155.75,1155.75,1155.75,1,0,1.00
12/04/2005,21:51,1155.75,1155.75,1155.75,1155.75,65,0,65.00
12/04/2005,21:52,1155.75,1155.75,1155.75,1155.75,2,0,2.00
12/04/2005,21:53,1155.75,1155.75,1155.75,1155.75,25,0,25.00
12/04/2005,21:54,1155.75,1155.75,1155.75,1155.75,4,0,4.00
12/04/2005,21:55,1156.00,1156.00,1156.00,1156.00,61,0,61.00
12/04/2005,21:56,1156.00,1156.00,1156.00,1156.00,69,0,69.00
12/04/2005,21:57,1156.00,1156.00,1156.00,1156.00,20,0,20.00
12/04/2005,21:58,1156.00,1156.00,1156.00,1156.00,4,0,4.00
12/04/2005,21:59,1156.00,1156.00,1156.00,1156.00,2,0,2.00
12/04/2005,22:00,1156.25,1156.25,1156.25,1156.25,39,0,39.00
12/04/2005,22:01,1156.25,1156.25,1156.25,1156.25,1,0,1.00
12/04/2005,22:09,1156.00,1156.00,1156.00,1156.00,0,8,8.00
12/04/2005,22:10,1155.75,1155.75,1155.75,1155.75,0,2,2.00
12/04/2005,22:11,1156.00,1156.00,1156.00,1156.00,1,0,1.00
12/04/2005,22:13,1156.00,1156.00,1156.00,1156.00,5,0,5.00
12/04/2005,22:14,1156.00,1156.00,1156.00,1156.00,3,0,3.00
12/04/2005,22:17,1156.00,1156.00,1156.00,1156.00,2,0,2.00
12/04/2005,22:20,1156.00,1156.00,1156.00,1156.00,5,0,5.00
12/04/2005,22:23,1156.00,1156.00,1156.00,1156.00,5,0,5.00
12/04/2005,22:25,1155.75,1155.75,1155.75,1155.75,0,3,3.00
12/04/2005,22:26,1156.25,1156.25,1156.25,1156.25,1,0,1.00
12/04/2005,22:29,1156.00,1156.00,1156.00,1156.00,0,2,2.00
12/04/2005,22:33,1156.00,1156.00,1156.00,1156.00,0,1,1.00
12/04/2005,22:35,1156.00,1156.00,1156.00,1156.00,0,1,1.00
12/04/2005,22:41,1156.00,1156.00,1156.00,1156.00,0,5,5.00
12/04/2005,22:44,1156.00,1156.00,1156.00,1156.00,0,2,2.00
12/04/2005,22:46,1156.00,1156.00,1156.00,1156.00,0,5,5.00
12/04/2005,22:47,1156.00,1156.00,1156.00,1156.00,0,5,5.00
12/04/2005,22:49,1156.00,1156.00,1156.00,1156.00,0,5,5.00
12/04/2005,22:50,1155.75,1155.75,1155.75,1155.75,0,1,1.00
12/04/2005,22:58,1155.75,1155.75,1155.75,1155.75,0,24,24.00
12/04/2005,22:59,1156.00,1156.00,1156.00,1156.00,1,0,1.00
12/04/2005,23:02,1156.00,1156.00,1156.00,1156.00,2,0,2.00
12/04/2005,23:04,1155.75,1155.75,1155.75,1155.75,0,2,2.00
12/04/2005,23:11,1155.75,1156.00,1155.75,1156.00,1,1,2.00
12/04/2005,23:14,1155.75,1155.75,1155.75,1155.75,0,1,1.00
12/04/2005,23:21,1155.75,1155.75,1155.75,1155.75,0,46,46.00
12/04/2005,23:22,1155.75,1155.75,1155.75,1155.75,0,1,1.00
12/04/2005,23:24,1155.75,1155.75,1155.75,1155.75,0,9,9.00
12/04/2005,23:25,1155.75,1156.00,1155.75,1156.00,29,71,100.00
12/04/2005,23:26,1156.00,1156.25,1156.00,1156.25,102,0,102.00
12/04/2005,23:27,1156.00,1156.00,1156.00,1156.00,0,10,10.00
12/04/2005,23:28,1156.00,1156.00,1156.00,1156.00,0,5,5.00
12/04/2005,23:29,1156.00,1156.00,1155.75,1155.75,0,21,21.00
12/04/2005,23:37,1156.00,1156.00,1156.00,1156.00,19,0,19.00
12/04/2005,23:41,1156.00,1156.00,1156.00,1156.00,25,0,25.00
12/04/2005,23:47,1156.00,1156.00,1156.00,1156.00,18,0,18.00
12/04/2005,23:48,1156.00,1156.00,1156.00,1156.00,12,0,12.00
12/04/2005,23:49,1156.25,1156.25,1156.25,1156.25,1,0,1.00
12/04/2005,23:51,1156.00,1156.00,1156.00,1156.00,0,8,8.00
12/04/2005,23:52,1155.75,1155.75,1155.75,1155.75,0,1,1.00
12/04/2005,23:53,1156.00,1156.00,1156.00,1156.00,47,0,47.00
12/04/2005,23:54,1156.00,1156.00,1156.00,1156.00,3,0,3.00
12/04/2005,23:58,1155.75,1155.75,1155.75,1155.75,0,1,1.00
12/05/2005,00:04,1156.00,1156.00,1155.75,1155.75,12,1,13.00
12/05/2005,00:06,1156.00,1156.00,1156.00,1156.00,20,0,20.00
12/05/2005,00:14,1156.00,1156.00,1156.00,1156.00,10,0,10.00
12/05/2005,00:15,1155.75,1156.00,1155.75,1156.00,52,1,53.00
12/05/2005,00:16,1156.00,1156.00,1156.00,1156.00,1,0,1.00
12/05/2005,00:20,1156.00,1156.00,1156.00,1156.00,2,0,2.00
12/05/2005,00:22,1156.00,1156.00,1156.00,1156.00,10,0,10.00
12/05/2005,00:24,1156.00,1156.00,1156.00,1156.00,3,0,3.00
12/05/2005,00:27,1156.25,1156.25,1156.25,1156.25,40,0,40.00
12/05/2005,00:36,1156.25,1156.25,1156.25,1156.25,4,0,4.00
12/05/2005,00:42,1156.25,1156.25,1156.25,1156.25,1,0,1.00
12/05/2005,00:46,1156.25,1156.25,1156.25,1156.25,3,0,3.00
12/05/2005,00:55,1156.25,1156.25,1156.25,1156.25,10,0,10.00
12/05/2005,00:56,1156.25,1156.25,1156.25,1156.25,1,0,1.00
12/05/2005,00:57,1156.25,1156.25,1156.25,1156.25,1,0,1.00
12/05/2005,01:01,1156.25,1156.25,1156.25,1156.25,27,0,27.00
12/05/2005,01:02,1156.25,1156.25,1156.25,1156.25,1,0,1.00
12/05/2005,01:03,1156.25,1156.25,1156.25,1156.25,2,0,2.00
12/05/2005,01:04,1156.25,1156.25,1156.25,1156.25,2,0,2.00
12/05/2005,01:05,1156.25,1156.25,1156.25,1156.25,17,0,17.00
12/05/2005,01:07,1156.25,1156.25,1156.25,1156.25,1,0,1.00
12/05/2005,01:11,1156.25,1156.25,1156.25,1156.25,2,0,2.00
12/05/2005,01:12,1156.25,1156.25,1156.00,1156.00,5,3,8.00
12/05/2005,01:22,1156.00,1156.00,1156.00,1156.00,0,4,4.00
12/05/2005,01:27,1156.25,1156.25,1156.25,1156.25,2,0,2.00
12/05/2005,01:29,1156.25,1156.50,1156.00,1156.00,130,24,154.00
12/05/2005,01:30,1156.25,1156.25,1156.25,1156.25,131,0,131.00
12/05/2005,01:31,1156.25,1156.25,1156.25,1156.25,6,0,6.00
12/05/2005,01:33,1156.25,1156.25,1156.25,1156.25,9,0,9.00
12/05/2005,01:34,1156.25,1156.25,1156.25,1156.25,2,0,2.00
12/05/2005,01:35,1156.25,1156.25,1156.25,1156.25,1,0,1.00
12/05/2005,01:36,1156.25,1156.25,1156.25,1156.25,11,0,11.00
12/05/2005,01:37,1156.25,1156.25,1156.25,1156.25,3,0,3.00
12/05/2005,01:38,1156.25,1156.25,1156.25,1156.25,7,0,7.00
12/05/2005,01:40,1156.50,1156.50,1156.50,1156.50,1,0,1.00
12/05/2005,01:41,1156.50,1156.50,1156.25,1156.25,1,2,3.00
12/05/2005,01:42,1156.25,1156.50,1156.25,1156.50,211,51,262.00
12/05/2005,01:43,1156.50,1156.75,1156.50,1156.75,66,0,66.00
12/05/2005,01:44,1156.75,1156.75,1156.75,1156.75,1,0,1.00
12/05/2005,01:45,1156.75,1156.75,1156.75,1156.75,9,0,9.00
12/05/2005,01:46,1156.50,1156.50,1156.50,1156.50,0,2,2.00
12/05/2005,01:47,1156.50,1156.50,1156.50,1156.50,0,46,46.00
12/05/2005,01:48,1156.50,1156.50,1156.50,1156.50,0,7,7.00
12/05/2005,01:49,1156.50,1156.50,1156.50,1156.50,0,5,5.00
12/05/2005,01:50,1156.75,1156.75,1156.75,1156.75,290,0,290.00
12/05/2005,01:53,1156.75,1156.75,1156.75,1156.75,5,0,5.00
12/05/2005,01:56,1156.75,1156.75,1156.75,1156.75,1,0,1.00
12/05/2005,01:58,1156.50,1156.50,1156.50,1156.50,0,22,22.00
12/05/2005,01:59,1156.50,1156.50,1156.50,1156.50,0,60,60.00
12/05/2005,02:00,1156.50,1156.75,1156.50,1156.75,26,19,45.00
12/05/2005,02:01,1156.50,1156.50,1156.25,1156.25,0,166,166.00
12/05/2005,02:02,1156.25,1156.25,1156.25,1156.25,0,33,33.00
12/05/2005,02:03,1156.25,1156.50,1156.25,1156.50,5,1,6.00
12/05/2005,02:04,1156.25,1156.25,1156.25,1156.25,0,40,40.00
12/05/2005,02:05,1156.25,1156.25,1156.00,1156.00,0,35,35.00
12/05/2005,02:06,1156.00,1156.00,1156.00,1156.00,0,100,100.00
12/05/2005,02:07,1156.00,1156.00,1156.00,1156.00,0,51,51.00
12/05/2005,02:08,1156.00,1156.00,1156.00,1156.00,0,39,39.00
12/05/2005,02:09,1156.25,1156.25,1156.25,1156.25,5,0,5.00
12/05/2005,02:10,1156.00,1156.00,1155.75,1155.75,0,94,94.00
12/05/2005,02:11,1156.00,1156.00,1155.50,1155.75,57,112,169.00
12/05/2005,02:12,1155.75,1155.75,1155.75,1155.75,15,0,15.00
12/05/2005,02:13,1155.75,1155.75,1155.75,1155.75,3,0,3.00
12/05/2005,02:14,1156.00,1156.00,1155.50,1155.75,84,65,149.00
12/05/2005,02:15,1155.50,1155.75,1155.25,1155.75,86,169,255.00
12/05/2005,02:16,1155.75,1155.75,1155.75,1155.75,58,0,58.00
12/05/2005,02:17,1155.75,1155.75,1155.75,1155.75,66,0,66.00
12/05/2005,02:18,1155.75,1156.00,1155.75,1155.75,3,10,13.00
12/05/2005,02:19,1155.75,1155.75,1155.50,1155.75,11,17,28.00
12/05/2005,02:20,1156.00,1156.00,1156.00,1156.00,1,0,1.00
12/05/2005,02:21,1155.75,1156.00,1155.75,1155.75,3,2,5.00
12/05/2005,02:22,1155.75,1155.75,1155.75,1155.75,0,65,65.00
12/05/2005,02:23,1156.00,1156.00,1155.75,1155.75,1,5,6.00
12/05/2005,02:24,1155.75,1155.75,1155.75,1155.75,0,17,17.00
12/05/2005,02:25,1155.75,1156.00,1155.75,1155.75,2,32,34.00
12/05/2005,02:27,1155.75,1156.00,1155.50,1156.00,12,11,23.00
12/05/2005,02:28,1156.00,1156.00,1156.00,1156.00,2,0,2.00
12/05/2005,02:29,1156.00,1156.00,1156.00,1156.00,5,0,5.00
12/05/2005,02:30,1156.00,1156.00,1156.00,1156.00,1,0,1.00
12/05/2005,02:31,1156.00,1156.00,1155.50,1155.50,12,67,79.00
12/05/2005,02:32,1155.75,1155.75,1155.25,1155.50,11,96,107.00
12/05/2005,02:33,1155.25,1155.50,1155.25,1155.50,26,15,41.00
12/05/2005,02:34,1155.50,1155.50,1155.50,1155.50,31,0,31.00
12/05/2005,02:35,1155.50,1155.50,1155.50,1155.50,2,0,2.00
12/05/2005,02:36,1155.50,1155.50,1155.50,1155.50,4,0,4.00
12/05/2005,02:37,1155.50,1155.50,1155.50,1155.50,1,0,1.00
12/05/2005,02:38,1155.50,1155.50,1155.50,1155.50,143,0,143.00
12/05/2005,02:39,1155.75,1155.75,1155.75,1155.75,3,0,3.00
12/05/2005,02:40,1155.50,1155.75,1155.50,1155.75,2,1,3.00
12/05/2005,02:41,1155.75,1155.75,1155.75,1155.75,16,0,16.00
12/05/2005,02:42,1155.75,1155.75,1155.50,1155.75,126,3,129.00
12/05/2005,02:43,1156.00,1156.00,1156.00,1156.00,116,0,116.00
12/05/2005,02:44,1156.25,1156.25,1156.25,1156.25,70,0,70.00
12/05/2005,02:45,1156.25,1156.25,1156.25,1156.25,35,0,35.00
12/05/2005,02:46,1156.25,1156.25,1156.25,1156.25,30,0,30.00
12/05/2005,02:47,1156.25,1156.25,1156.25,1156.25,5,0,5.00
12/05/2005,02:49,1156.25,1156.25,1156.00,1156.00,3,15,18.00
12/05/2005,02:50,1156.00,1156.00,1156.00,1156.00,0,27,27.00
12/05/2005,02:51,1156.00,1156.00,1156.00,1156.00,0,1,1.00
12/05/2005,02:52,1156.00,1156.00,1156.00,1156.00,0,2,2.00
12/05/2005,02:53,1155.75,1155.75,1155.75,1155.75,0,26,26.00
12/05/2005,02:54,1156.00,1156.00,1156.00,1156.00,1,0,1.00
12/05/2005,02:55,1156.00,1156.00,1156.00,1156.00,2,0,2.00
12/05/2005,02:56,1156.00,1156.00,1156.00,1156.00,5,0,5.00
12/05/2005,02:57,1156.00,1156.25,1156.00,1156.25,7,0,7.00
12/05/2005,02:58,1156.00,1156.00,1156.00,1156.00,0,6,6.00
12/05/2005,02:59,1156.25,1156.25,1156.00,1156.25,5,6,11.00
12/05/2005,03:00,1156.25,1156.25,1156.00,1156.25,3,5,8.00
12/05/2005,03:01,1156.00,1156.00,1156.00,1156.00,0,4,4.00
12/05/2005,03:02,1156.00,1156.00,1156.00,1156.00,0,5,5.00
12/05/2005,03:03,1156.00,1156.00,1156.00,1156.00,0,1,1.00
12/05/2005,03:04,1156.00,1156.00,1155.75,1155.75,0,31,31.00
12/05/2005,03:05,1155.75,1155.75,1155.75,1155.75,0,127,127.00
12/05/2005,03:06,1155.75,1155.75,1155.75,1155.75,0,11,11.00
12/05/2005,03:07,1155.75,1155.75,1155.75,1155.75,0,1,1.00
12/05/2005,03:09,1155.75,1155.75,1155.75,1155.75,0,32,32.00
12/05/2005,03:10,1155.75,1156.00,1155.75,1156.00,50,20,70.00
12/05/2005,03:11,1156.00,1156.00,1156.00,1156.00,26,0,26.00
12/05/2005,03:13,1156.00,1156.00,1155.75,1156.00,6,1,7.00
12/05/2005,03:14,1156.00,1156.00,1156.00,1156.00,1,0,1.00
12/05/2005,03:16,1156.00,1156.00,1155.50,1155.50,2,17,19.00
12/05/2005,03:17,1155.75,1155.75,1155.75,1155.75,31,0,31.00
12/05/2005,03:18,1155.75,1155.75,1155.75,1155.75,4,0,4.00
12/05/2005,03:19,1155.75,1155.75,1155.75,1155.75,2,0,2.00
12/05/2005,03:20,1155.75,1155.75,1155.75,1155.75,38,0,38.00
12/05/2005,03:21,1155.75,1155.75,1155.75,1155.75,2,0,2.00
12/05/2005,03:22,1155.75,1155.75,1155.50,1155.50,2,2,4.00
12/05/2005,03:23,1155.75,1155.75,1155.50,1155.50,2,2,4.00
12/05/2005,03:24,1155.75,1155.75,1155.75,1155.75,9,0,9.00
12/05/2005,03:25,1155.75,1155.75,1155.75,1155.75,2,0,2.00
12/05/2005,03:26,1155.50,1155.75,1155.50,1155.75,2,89,91.00
12/05/2005,03:27,1155.75,1155.75,1155.75,1155.75,3,0,3.00
12/05/2005,03:29,1155.75,1155.75,1155.75,1155.75,2,0,2.00
12/05/2005,03:31,1155.75,1155.75,1155.75,1155.75,3,0,3.00
12/05/2005,03:32,1155.75,1155.75,1155.75,1155.75,3,0,3.00
12/05/2005,03:34,1155.75,1155.75,1155.75,1155.75,1,0,1.00
12/05/2005,03:35,1155.50,1155.50,1155.50,1155.50,0,21,21.00
12/05/2005,03:36,1155.75,1155.75,1155.50,1155.50,2,67,69.00
12/05/2005,03:37,1155.50,1155.75,1155.50,1155.75,1,1,2.00
12/05/2005,03:38,1155.50,1155.50,1155.50,1155.50,0,115,115.00
12/05/2005,03:39,1155.50,1155.50,1155.25,1155.50,23,8,31.00
12/05/2005,03:40,1155.25,1155.50,1155.25,1155.50,2,30,32.00
12/05/2005,03:41,1155.25,1155.50,1154.75,1155.00,37,308,345.00
12/05/2005,03:42,1155.00,1155.25,1155.00,1155.25,20,0,20.00
12/05/2005,03:43,1155.25,1155.25,1155.25,1155.25,33,0,33.00
12/05/2005,03:44,1155.25,1155.25,1155.25,1155.25,24,0,24.00
12/05/2005,03:45,1155.25,1155.25,1155.25,1155.25,10,0,10.00
12/05/2005,03:46,1155.25,1155.25,1155.25,1155.25,2,0,2.00
12/05/2005,03:47,1155.25,1155.25,1155.25,1155.25,1,0,1.00
12/05/2005,03:48,1155.00,1155.25,1155.00,1155.25,2,66,68.00
12/05/2005,03:49,1155.00,1155.25,1155.00,1155.25,5,33,38.00
12/05/2005,03:50,1155.25,1155.25,1155.25,1155.25,30,0,30.00
12/05/2005,03:51,1155.25,1155.25,1155.25,1155.25,22,0,22.00
12/05/2005,03:52,1155.25,1155.25,1155.25,1155.25,3,0,3.00
12/05/2005,03:53,1155.25,1155.25,1154.50,1154.75,13,425,438.00
12/05/2005,03:54,1154.75,1154.75,1154.50,1154.75,100,1,101.00
12/05/2005,03:55,1154.75,1155.00,1154.75,1155.00,41,0,41.00
12/05/2005,03:56,1155.25,1155.50,1155.00,1155.00,177,139,316.00
12/05/2005,03:57,1155.00,1155.00,1154.50,1154.75,78,169,247.00
12/05/2005,03:58,1155.00,1155.00,1155.00,1155.00,1,0,1.00
12/05/2005,03:59,1155.00,1155.00,1155.00,1155.00,10,0,10.00
12/05/2005,04:01,1155.00,1155.00,1154.75,1154.75,18,1,19.00
12/05/2005,04:02,1154.75,1154.75,1154.75,1154.75,0,93,93.00
12/05/2005,04:03,1154.75,1154.75,1154.75,1154.75,0,15,15.00
12/05/2005,04:04,1154.75,1154.75,1154.75,1154.75,0,2,2.00
12/05/2005,04:05,1154.75,1155.25,1154.75,1155.25,116,2,118.00
12/05/2005,04:06,1155.25,1155.25,1155.00,1155.00,1,12,13.00
12/05/2005,04:07,1155.25,1155.25,1155.25,1155.25,2,0,2.00
12/05/2005,04:08,1155.25,1155.25,1155.00,1155.00,2,1,3.00
12/05/2005,04:09,1155.00,1155.00,1155.00,1155.00,0,17,17.00
12/05/2005,04:10,1154.75,1155.00,1154.75,1155.00,20,5,25.00
12/05/2005,04:11,1155.00,1155.00,1155.00,1155.00,1,0,1.00
12/05/2005,04:12,1155.00,1155.00,1155.00,1155.00,66,0,66.00
12/05/2005,04:13,1155.00,1155.00,1155.00,1155.00,5,0,5.00
12/05/2005,04:14,1155.00,1155.00,1155.00,1155.00,17,0,17.00
12/05/2005,04:17,1155.00,1155.50,1155.00,1155.50,267,0,267.00
12/05/2005,04:18,1155.50,1155.50,1155.25,1155.25,15,3,18.00
12/05/2005,04:19,1155.25,1155.25,1155.25,1155.25,0,30,30.00
12/05/2005,04:21,1155.00,1155.00,1155.00,1155.00,0,22,22.00
12/05/2005,04:22,1155.00,1155.00,1155.00,1155.00,0,20,20.00
12/05/2005,04:23,1155.00,1155.00,1155.00,1155.00,0,26,26.00
12/05/2005,04:24,1155.00,1155.25,1155.00,1155.25,4,17,21.00
12/05/2005,04:26,1155.25,1155.25,1155.00,1155.25,63,26,89.00
12/05/2005,04:27,1155.00,1155.00,1154.50,1154.50,183,409,592.00
12/05/2005,04:28,1154.75,1154.75,1154.75,1154.75,27,0,27.00
12/05/2005,04:29,1154.75,1154.75,1154.50,1154.50,3,35,38.00
12/05/2005,04:30,1154.50,1154.75,1154.50,1154.75,2,102,104.00
12/05/2005,04:31,1154.75,1154.75,1154.25,1154.50,27,46,73.00
12/05/2005,04:32,1154.50,1154.50,1154.50,1154.50,27,0,27.00
12/05/2005,04:33,1154.50,1154.50,1154.25,1154.25,17,221,238.00
12/05/2005,04:34,1154.25,1154.25,1154.00,1154.25,17,71,88.00
12/05/2005,04:35,1154.25,1154.25,1154.00,1154.00,69,252,321.00
12/05/2005,04:36,1154.00,1154.25,1154.00,1154.00,1,25,26.00
12/05/2005,04:37,1154.00,1154.00,1153.75,1153.75,0,145,145.00
12/05/2005,04:38,1153.75,1153.75,1153.50,1153.50,2,106,108.00
12/05/2005,04:39,1153.75,1153.75,1153.75,1153.75,13,0,13.00
12/05/2005,04:40,1153.75,1153.75,1153.50,1153.50,2,5,7.00
12/05/2005,04:41,1153.75,1153.75,1153.75,1153.75,1,0,1.00
12/05/2005,04:42,1153.75,1153.75,1153.75,1153.75,8,0,8.00
12/05/2005,04:43,1153.75,1153.75,1153.75,1153.75,28,0,28.00
12/05/2005,04:44,1153.75,1154.00,1153.75,1154.00,35,0,35.00
12/05/2005,04:45,1154.00,1154.00,1154.00,1154.00,8,0,8.00
12/05/2005,04:50,1154.00,1154.00,1154.00,1154.00,3,0,3.00
12/05/2005,04:51,1154.00,1154.00,1154.00,1154.00,57,0,57.00
12/05/2005,04:52,1154.00,1154.25,1154.00,1154.25,83,1,84.00
12/05/2005,04:53,1154.25,1154.25,1154.25,1154.25,2,0,2.00
12/05/2005,04:54,1154.25,1154.25,1154.25,1154.25,50,0,50.00
12/05/2005,04:55,1154.25,1154.25,1154.00,1154.00,4,6,10.00
12/05/2005,04:58,1154.25,1154.25,1154.25,1154.25,9,0,9.00
12/05/2005,04:59,1154.00,1154.00,1154.00,1154.00,0,113,113.00
12/05/2005,05:00,1154.00,1154.00,1154.00,1154.00,0,2,2.00
12/05/2005,05:01,1154.00,1154.00,1154.00,1154.00,0,1,1.00
12/05/2005,05:02,1154.25,1154.25,1154.25,1154.25,55,0,55.00
12/05/2005,05:03,1154.25,1154.25,1154.25,1154.25,1,0,1.00
12/05/2005,05:04,1154.25,1154.25,1154.25,1154.25,5,0,5.00
12/05/2005,05:05,1154.25,1154.50,1154.25,1154.25,59,18,77.00
12/05/2005,05:06,1154.25,1154.25,1154.25,1154.25,0,54,54.00
12/05/2005,05:07,1154.50,1154.50,1154.50,1154.50,2,0,2.00
12/05/2005,05:08,1154.25,1154.50,1154.25,1154.25,4,32,36.00
12/05/2005,05:09,1154.25,1154.25,1154.25,1154.25,0,5,5.00
12/05/2005,05:10,1154.50,1154.50,1154.25,1154.25,1,2,3.00
12/05/2005,05:11,1154.50,1154.50,1154.25,1154.50,54,2,56.00
12/05/2005,05:12,1154.50,1154.50,1154.25,1154.25,22,5,27.00
12/05/2005,05:13,1154.50,1154.50,1154.50,1154.50,18,0,18.00
12/05/2005,05:15,1154.50,1154.50,1154.25,1154.25,1,1,2.00
12/05/2005,05:16,1154.25,1154.50,1154.25,1154.50,76,5,81.00
12/05/2005,05:17,1154.50,1154.50,1154.50,1154.50,45,0,45.00
12/05/2005,05:18,1154.50,1154.50,1154.50,1154.50,20,0,20.00
12/05/2005,05:19,1154.50,1154.75,1154.50,1154.50,61,2,63.00
12/05/2005,05:20,1154.50,1154.75,1154.50,1154.75,6,1,7.00
12/05/2005,05:21,1154.75,1154.75,1154.75,1154.75,17,0,17.00
12/05/2005,05:22,1154.75,1154.75,1154.75,1154.75,3,0,3.00
12/05/2005,05:24,1154.75,1154.75,1154.75,1154.75,2,0,2.00
12/05/2005,05:25,1154.75,1154.75,1154.50,1154.50,40,1,41.00
12/05/2005,05:26,1154.75,1154.75,1154.50,1154.50,3,75,78.00
12/05/2005,05:27,1154.25,1154.25,1154.25,1154.25,0,21,21.00
12/05/2005,05:28,1154.25,1154.25,1154.25,1154.25,0,4,4.00
12/05/2005,05:30,1154.50,1154.50,1154.50,1154.50,14,0,14.00
12/05/2005,05:31,1154.25,1154.50,1154.25,1154.50,2,3,5.00
12/05/2005,05:32,1154.25,1154.50,1154.25,1154.50,6,5,11.00
12/05/2005,05:33,1154.50,1154.50,1154.50,1154.50,6,0,6.00
12/05/2005,05:34,1154.50,1154.50,1154.50,1154.50,20,0,20.00
12/05/2005,05:35,1154.25,1154.50,1154.25,1154.50,11,3,14.00
12/05/2005,05:36,1154.50,1154.50,1154.50,1154.50,32,0,32.00
12/05/2005,05:41,1154.25,1154.25,1154.25,1154.25,0,1,1.00
12/05/2005,05:43,1154.50,1154.50,1154.50,1154.50,116,0,116.00
12/05/2005,05:44,1154.50,1154.75,1154.50,1154.50,50,1,51.00
12/05/2005,05:45,1154.50,1154.75,1154.50,1154.75,1,1,2.00
12/05/2005,05:47,1154.50,1154.50,1154.50,1154.50,0,1,1.00
12/05/2005,05:48,1154.50,1154.50,1154.50,1154.50,0,28,28.00
12/05/2005,05:49,1154.50,1154.50,1154.50,1154.50,0,12,12.00
12/05/2005,05:50,1154.50,1154.50,1154.50,1154.50,0,1,1.00
12/05/2005,05:51,1154.50,1154.50,1154.50,1154.50,0,1,1.00
12/05/2005,05:53,1154.75,1154.75,1154.75,1154.75,9,0,9.00
12/05/2005,05:55,1154.50,1154.50,1154.50,1154.50,0,1,1.00
12/05/2005,05:57,1154.50,1154.50,1154.50,1154.50,0,3,3.00
12/05/2005,05:58,1154.50,1154.50,1154.50,1154.50,0,38,38.00
12/05/2005,05:59,1154.50,1154.50,1154.50,1154.50,0,22,22.00
12/05/2005,06:00,1154.75,1154.75,1154.50,1154.50,12,1,13.00
12/05/2005,06:01,1154.50,1154.50,1154.50,1154.50,0,61,61.00
12/05/2005,06:02,1154.75,1154.75,1154.75,1154.75,1,0,1.00
12/05/2005,06:03,1154.75,1154.75,1154.75,1154.75,1,0,1.00
12/05/2005,06:04,1154.50,1154.75,1154.50,1154.75,1,1,2.00
12/05/2005,06:05,1154.50,1154.75,1154.50,1154.75,1,1,2.00
12/05/2005,06:06,1154.75,1154.75,1154.75,1154.75,1,0,1.00
12/05/2005,06:07,1154.75,1154.75,1154.75,1154.75,221,0,221.00
12/05/2005,06:08,1155.00,1155.00,1155.00,1155.00,123,0,123.00
12/05/2005,06:09,1155.00,1155.00,1155.00,1155.00,5,0,5.00
12/05/2005,06:10,1155.00,1155.00,1155.00,1155.00,18,0,18.00
12/05/2005,06:11,1155.25,1155.25,1155.25,1155.25,3,0,3.00
12/05/2005,06:12,1155.25,1155.25,1155.25,1155.25,40,0,40.00
12/05/2005,06:13,1155.25,1155.25,1155.25,1155.25,16,0,16.00
12/05/2005,06:15,1155.00,1155.00,1154.75,1154.75,0,99,99.00
12/05/2005,06:16,1154.75,1155.00,1154.75,1154.75,1,51,52.00
12/05/2005,06:17,1154.75,1154.75,1154.75,1154.75,0,11,11.00
12/05/2005,06:18,1155.00,1155.00,1155.00,1155.00,21,0,21.00
12/05/2005,06:19,1155.00,1155.00,1155.00,1155.00,29,0,29.00
12/05/2005,06:22,1155.00,1155.00,1155.00,1155.00,3,0,3.00
12/05/2005,06:23,1155.00,1155.00,1155.00,1155.00,48,0,48.00
12/05/2005,06:24,1155.25,1155.25,1155.00,1155.25,174,5,179.00
12/05/2005,06:25,1155.00,1155.00,1154.75,1155.00,8,92,100.00
12/05/2005,06:26,1155.00,1155.00,1155.00,1155.00,1,0,1.00
12/05/2005,06:28,1154.75,1154.75,1154.75,1154.75,0,99,99.00
12/05/2005,06:29,1155.00,1155.00,1154.75,1155.00,3,27,30.00
12/05/2005,06:30,1154.75,1154.75,1154.75,1154.75,0,8,8.00
12/05/2005,06:31,1154.75,1154.75,1154.50,1154.75,1,7,8.00
12/05/2005,06:33,1154.50,1154.50,1154.25,1154.50,1,244,245.00
12/05/2005,06:34,1154.50,1154.75,1154.50,1154.75,49,0,49.00
12/05/2005,06:35,1154.75,1154.75,1154.75,1154.75,10,0,10.00
12/05/2005,06:36,1154.50,1154.75,1154.50,1154.75,1,3,4.00
12/05/2005,06:37,1154.75,1154.75,1154.50,1154.50,99,10,109.00
12/05/2005,06:38,1154.50,1154.75,1154.50,1154.75,5,1,6.00
12/05/2005,06:39,1154.75,1154.75,1154.75,1154.75,1,0,1.00
12/05/2005,06:40,1154.75,1154.75,1154.50,1154.50,2,12,14.00
12/05/2005,06:41,1154.50,1154.50,1154.50,1154.50,0,248,248.00
12/05/2005,06:42,1154.75,1154.75,1154.75,1154.75,59,0,59.00
12/05/2005,06:43,1154.75,1154.75,1154.75,1154.75,103,0,103.00
12/05/2005,06:44,1154.75,1154.75,1154.75,1154.75,20,0,20.00
12/05/2005,06:45,1155.00,1155.00,1155.00,1155.00,3,0,3.00
12/05/2005,06:46,1155.00,1155.00,1155.00,1155.00,10,0,10.00
12/05/2005,06:47,1155.00,1155.00,1154.50,1155.00,11,48,59.00
12/05/2005,06:48,1154.75,1154.75,1154.75,1154.75,0,19,19.00
12/05/2005,06:49,1154.75,1154.75,1154.75,1154.75,0,16,16.00
12/05/2005,06:50,1154.75,1154.75,1154.75,1154.75,0,3,3.00
12/05/2005,06:51,1154.50,1154.75,1154.50,1154.75,21,1,22.00
12/05/2005,06:52,1154.75,1154.75,1154.25,1154.50,175,172,347.00
12/05/2005,06:53,1154.50,1154.75,1154.50,1154.50,34,50,84.00
12/05/2005,06:54,1154.50,1154.75,1154.50,1154.50,5,14,19.00
12/05/2005,06:55,1154.50,1154.50,1154.50,1154.50,0,43,43.00
12/05/2005,06:56,1154.50,1154.75,1154.50,1154.50,35,53,88.00
12/05/2005,06:57,1154.75,1154.75,1154.75,1154.75,112,0,112.00
12/05/2005,06:58,1155.00,1155.00,1155.00,1155.00,10,0,10.00
12/05/2005,06:59,1154.75,1154.75,1154.75,1154.75,0,53,53.00
12/05/2005,07:00,1155.00,1155.00,1155.00,1155.00,365,0,365.00
12/05/2005,07:01,1155.00,1155.00,1154.75,1155.00,51,1,52.00
12/05/2005,07:02,1155.00,1155.00,1155.00,1155.00,80,0,80.00
12/05/2005,07:03,1155.25,1155.25,1155.25,1155.25,75,0,75.00
12/05/2005,07:04,1155.25,1155.50,1155.25,1155.50,294,2,296.00
12/05/2005,07:05,1155.25,1155.50,1155.25,1155.50,79,7,86.00
12/05/2005,07:06,1155.50,1155.50,1155.00,1155.00,1,295,296.00
12/05/2005,07:07,1155.00,1155.25,1155.00,1155.00,1,49,50.00
12/05/2005,07:08,1155.00,1155.25,1155.00,1155.00,5,47,52.00
12/05/2005,07:09,1155.00,1155.00,1155.00,1155.00,0,48,48.00
12/05/2005,07:10,1155.00,1155.00,1155.00,1155.00,0,48,48.00
12/05/2005,07:11,1155.00,1155.00,1155.00,1155.00,0,10,10.00
12/05/2005,07:12,1155.00,1155.00,1155.00,1155.00,0,9,9.00
12/05/2005,07:13,1155.00,1155.00,1155.00,1155.00,0,2,2.00
12/05/2005,07:14,1155.00,1155.00,1155.00,1155.00,0,2,2.00
12/05/2005,07:15,1155.25,1155.25,1155.25,1155.25,27,0,27.00
12/05/2005,07:16,1155.25,1155.25,1155.00,1155.25,31,11,42.00
12/05/2005,07:17,1155.25,1155.25,1155.25,1155.25,27,0,27.00
12/05/2005,07:18,1155.25,1155.25,1155.25,1155.25,11,0,11.00
12/05/2005,07:19,1155.25,1155.25,1155.00,1155.25,162,4,166.00
12/05/2005,07:20,1155.25,1155.25,1155.25,1155.25,27,0,27.00
12/05/2005,07:21,1155.25,1155.50,1155.25,1155.25,4,3,7.00
12/05/2005,07:22,1155.25,1155.25,1155.00,1155.25,4,179,183.00
12/05/2005,07:23,1155.00,1155.25,1155.00,1155.25,109,45,154.00
12/05/2005,07:24,1155.25,1155.25,1155.25,1155.25,38,0,38.00
12/05/2005,07:25,1155.25,1155.50,1155.25,1155.25,7,20,27.00
12/05/2005,07:28,1155.00,1155.25,1155.00,1155.25,3,20,23.00
12/05/2005,07:29,1155.25,1155.25,1155.25,1155.25,1,0,1.00
12/05/2005,07:30,1155.25,1155.25,1155.25,1155.25,29,0,29.00
12/05/2005,07:32,1155.25,1155.50,1155.25,1155.50,257,1,258.00
12/05/2005,07:33,1155.25,1155.25,1155.25,1155.25,0,1,1.00
12/05/2005,07:34,1155.25,1155.25,1155.25,1155.25,0,3,3.00
12/05/2005,07:35,1155.25,1155.25,1155.25,1155.25,0,70,70.00
12/05/2005,07:36,1155.25,1155.25,1155.25,1155.25,0,28,28.00
12/05/2005,07:37,1155.00,1155.25,1155.00,1155.25,130,1,131.00
12/05/2005,07:38,1155.25,1155.25,1155.00,1155.25,6,4,10.00
12/05/2005,07:39,1155.25,1155.25,1155.00,1155.00,2,1,3.00
12/05/2005,07:40,1155.25,1155.25,1155.25,1155.25,80,0,80.00
12/05/2005,07:41,1155.50,1155.50,1155.25,1155.25,4,100,104.00
12/05/2005,07:42,1155.50,1155.50,1155.50,1155.50,118,0,118.00
12/05/2005,07:43,1155.25,1155.50,1155.25,1155.50,20,50,70.00
12/05/2005,07:44,1155.25,1155.25,1155.25,1155.25,0,173,173.00
12/05/2005,07:45,1155.25,1155.25,1155.25,1155.25,0,28,28.00
12/05/2005,07:46,1155.25,1155.25,1155.25,1155.25,0,65,65.00
12/05/2005,07:47,1155.25,1155.50,1155.25,1155.25,2,38,40.00
12/05/2005,07:48,1155.25,1155.50,1155.25,1155.50,25,8,33.00
12/05/2005,07:50,1155.50,1155.50,1155.00,1155.25,106,172,278.00
12/05/2005,07:51,1155.00,1155.00,1154.50,1155.00,121,601,722.00
12/05/2005,07:52,1154.75,1154.75,1154.50,1154.50,50,256,306.00
12/05/2005,07:53,1154.75,1154.75,1154.50,1154.50,50,198,248.00
12/05/2005,07:54,1154.50,1154.75,1154.25,1154.50,66,225,291.00
12/05/2005,07:55,1154.25,1154.50,1154.25,1154.50,34,8,42.00
12/05/2005,07:56,1154.50,1154.50,1154.25,1154.50,95,4,99.00
12/05/2005,07:57,1154.50,1154.50,1154.50,1154.50,29,0,29.00
12/05/2005,07:58,1154.50,1154.50,1154.50,1154.50,177,0,177.00
12/05/2005,07:59,1154.50,1154.50,1154.50,1154.50,154,0,154.00
12/05/2005,08:00,1154.50,1154.50,1154.00,1154.25,94,316,410.00
12/05/2005,08:01,1154.00,1154.00,1154.00,1154.00,0,179,179.00
12/05/2005,08:02,1154.00,1154.00,1153.50,1153.75,553,774,1327.00
12/05/2005,08:03,1153.75,1154.00,1153.50,1153.75,242,168,410.00
12/05/2005,08:04,1153.75,1154.00,1153.50,1153.75,80,152,232.00
12/05/2005,08:05,1154.00,1154.00,1153.50,1153.50,34,384,418.00
12/05/2005,08:06,1153.50,1153.75,1153.50,1153.75,263,163,426.00
12/05/2005,08:07,1153.75,1153.75,1153.50,1153.75,214,11,225.00
12/05/2005,08:08,1153.75,1153.75,1153.50,1153.75,180,2,182.00
12/05/2005,08:09,1153.75,1154.00,1153.75,1153.75,147,1,148.00
12/05/2005,08:10,1153.75,1153.75,1153.75,1153.75,0,3,3.00
12/05/2005,08:11,1153.75,1154.00,1153.50,1153.75,85,333,418.00
12/05/2005,08:12,1153.75,1154.00,1153.75,1154.00,196,0,196.00
12/05/2005,08:13,1153.75,1154.00,1153.75,1153.75,57,3,60.00
12/05/2005,08:14,1154.00,1154.00,1153.75,1154.00,379,16,395.00
12/05/2005,08:15,1154.25,1154.25,1154.00,1154.00,154,1,155.00
12/05/2005,08:16,1154.25,1154.25,1154.00,1154.00,9,40,49.00
12/05/2005,08:17,1154.25,1154.25,1153.75,1153.75,1,194,195.00
12/05/2005,08:18,1153.75,1154.00,1153.75,1154.00,9,202,211.00
12/05/2005,08:19,1154.00,1154.00,1153.75,1154.00,36,7,43.00
12/05/2005,08:20,1153.75,1154.00,1153.75,1154.00,5,5,10.00
12/05/2005,08:21,1154.00,1154.00,1153.75,1154.00,26,1,27.00
12/05/2005,08:22,1154.00,1154.00,1153.75,1154.00,9,2,11.00
12/05/2005,08:23,1153.75,1154.00,1153.75,1154.00,10,1,11.00
12/05/2005,08:24,1154.00,1154.00,1154.00,1154.00,414,0,414.00
12/05/2005,08:25,1154.00,1154.25,1154.00,1154.00,131,13,144.00
12/05/2005,08:26,1154.00,1154.00,1154.00,1154.00,0,107,107.00
12/05/2005,08:27,1154.00,1154.00,1154.00,1154.00,0,122,122.00
12/05/2005,08:28,1154.00,1154.00,1153.75,1153.75,26,36,62.00
12/05/2005,08:29,1154.00,1154.00,1153.75,1154.00,75,3,78.00
12/05/2005,08:30,1154.00,1154.00,1153.25,1153.75,503,2053,2556.00
12/05/2005,08:31,1153.50,1154.00,1153.50,1154.00,1197,1156,2353.00
12/05/2005,08:32,1153.75,1154.25,1153.75,1154.00,1373,1168,2541.00
12/05/2005,08:33,1154.00,1154.25,1153.75,1154.00,1094,1313,2407.00
12/05/2005,08:34,1153.75,1154.25,1153.75,1154.25,949,751,1700.00
12/05/2005,08:35,1154.25,1154.50,1154.00,1154.25,1277,2289,3566.00
12/05/2005,08:36,1154.25,1154.25,1153.75,1153.75,882,1672,2554.00
12/05/2005,08:37,1154.00,1154.25,1153.50,1153.50,1418,1704,3122.00
12/05/2005,08:38,1153.50,1154.25,1153.50,1154.25,712,259,971.00
12/05/2005,08:39,1154.00,1154.25,1153.75,1154.25,1087,1038,2125.00
12/05/2005,08:40,1154.00,1154.25,1153.50,1153.50,401,1849,2250.00
12/05/2005,08:41,1153.50,1153.75,1153.25,1153.25,1045,771,1816.00
12/05/2005,08:42,1153.25,1153.75,1153.00,1153.25,1411,2035,3446.00
12/05/2005,08:43,1153.25,1153.50,1152.75,1152.75,235,2501,2736.00
12/05/2005,08:44,1152.75,1153.50,1152.75,1153.25,1215,642,1857.00
12/05/2005,08:45,1153.25,1153.50,1153.25,1153.25,58,636,694.00
12/05/2005,08:46,1153.50,1153.50,1152.75,1153.00,1069,1566,2635.00
12/05/2005,08:47,1152.75,1153.50,1152.75,1153.00,1775,1267,3042.00
12/05/2005,08:48,1153.25,1153.25,1152.75,1153.00,639,972,1611.00
12/05/2005,08:49,1153.00,1153.25,1152.75,1153.00,806,455,1261.00
12/05/2005,08:50,1153.25,1153.25,1152.50,1152.75,1994,2831,4825.00
12/05/2005,08:51,1152.75,1153.00,1152.50,1152.75,248,747,995.00
12/05/2005,08:52,1152.50,1153.00,1152.50,1152.50,1598,714,2312.00
12/05/2005,08:53,1152.75,1153.00,1152.50,1153.00,1056,146,1202.00
12/05/2005,08:54,1153.00,1153.50,1152.75,1153.25,2132,427,2559.00
12/05/2005,08:55,1153.25,1153.50,1153.00,1153.25,424,709,1133.00
12/05/2005,08:56,1153.00,1153.75,1153.00,1153.75,1144,129,1273.00
12/05/2005,08:57,1153.75,1154.00,1153.25,1153.25,1152,947,2099.00
12/05/2005,08:58,1153.25,1153.75,1153.25,1153.50,472,185,657.00
12/05/2005,08:59,1153.50,1153.75,1153.25,1153.50,591,625,1216.00
12/05/2005,09:00,1153.50,1153.75,1153.50,1153.50,123,143,266.00
12/05/2005,09:01,1153.75,1154.00,1153.00,1153.25,1734,1339,3073.00
12/05/2005,09:02,1153.25,1154.00,1153.25,1153.50,716,849,1565.00
12/05/2005,09:03,1153.25,1153.50,1152.75,1153.00,135,1688,1823.00
12/05/2005,09:04,1152.75,1153.50,1152.75,1153.25,1642,406,2048.00
12/05/2005,09:05,1153.50,1153.50,1152.75,1152.75,145,1909,2054.00
12/05/2005,09:06,1152.75,1153.00,1152.25,1152.50,2053,3901,5954.00
12/05/2005,09:07,1152.50,1152.75,1152.00,1152.25,982,2139,3121.00
12/05/2005,09:08,1152.25,1152.50,1152.00,1152.50,615,118,733.00
12/05/2005,09:09,1152.25,1152.50,1151.75,1151.75,1255,3552,4807.00
12/05/2005,09:10,1151.75,1152.00,1151.25,1151.50,3165,4291,7456.00
12/05/2005,09:11,1151.50,1152.00,1151.50,1151.75,2486,3107,5593.00
12/05/2005,09:12,1151.50,1152.00,1151.25,1151.50,769,2037,2806.00
12/05/2005,09:13,1151.50,1151.75,1151.25,1151.50,2556,2119,4675.00
12/05/2005,09:14,1151.50,1151.75,1151.00,1151.50,2272,4564,6836.00
12/05/2005,09:15,1151.50,1151.75,1151.25,1151.50,325,1028,1353.00
12/05/2005,09:16,1151.50,1151.75,1150.75,1151.00,619,3985,4604.00
12/05/2005,09:17,1150.75,1151.00,1150.25,1150.25,1872,3921,5793.00
12/05/2005,09:18,1150.25,1150.50,1150.00,1150.50,1671,3393,5064.00
12/05/2005,09:19,1150.50,1150.75,1150.00,1150.50,2380,1994,4374.00
12/05/2005,09:20,1150.25,1150.50,1150.00,1150.25,122,1003,1125.00
12/05/2005,09:21,1150.25,1150.75,1150.00,1150.50,1841,2561,4402.00
12/05/2005,09:22,1150.25,1150.50,1150.00,1150.50,2518,1893,4411.00
12/05/2005,09:23,1150.50,1151.25,1150.25,1151.00,3116,1409,4525.00
12/05/2005,09:24,1151.00,1151.25,1150.75,1151.25,1126,539,1665.00
12/05/2005,09:25,1151.00,1151.25,1150.50,1150.75,270,4255,4525.00
12/05/2005,09:26,1150.75,1151.00,1150.50,1150.50,79,1565,1644.00
12/05/2005,09:27,1150.50,1150.50,1150.00,1150.25,1440,1702,3142.00
12/05/2005,09:28,1150.25,1150.25,1150.00,1150.25,200,2095,2295.00
12/05/2005,09:29,1150.00,1150.25,1150.00,1150.00,182,573,755.00
12/05/2005,09:30,1150.00,1150.50,1150.00,1150.50,897,398,1295.00
12/05/2005,09:31,1150.25,1150.50,1149.50,1149.50,347,3615,3962.00
12/05/2005,09:32,1149.50,1150.25,1149.50,1150.25,3506,1300,4806.00
12/05/2005,09:33,1150.25,1150.50,1150.00,1150.50,3309,504,3813.00
12/05/2005,09:34,1150.25,1150.50,1150.25,1150.50,95,635,730.00
12/05/2005,09:35,1150.25,1150.75,1150.25,1150.50,824,657,1481.00
12/05/2005,09:36,1150.25,1150.50,1150.25,1150.50,132,10,142.00
12/05/2005,09:37,1150.50,1151.00,1150.00,1150.25,1725,1953,3678.00
12/05/2005,09:38,1150.00,1150.75,1150.00,1150.75,1100,191,1291.00
12/05/2005,09:39,1150.50,1151.00,1150.50,1151.00,748,22,770.00
12/05/2005,09:40,1151.00,1151.25,1150.75,1151.00,2140,129,2269.00
12/05/2005,09:41,1151.00,1151.25,1151.00,1151.00,402,181,583.00
12/05/2005,09:42,1151.00,1151.25,1150.75,1151.00,404,985,1389.00
12/05/2005,09:43,1150.75,1151.00,1150.50,1150.75,828,1070,1898.00
12/05/2005,09:44,1150.75,1151.00,1150.50,1150.50,151,125,276.00
12/05/2005,09:45,1150.75,1150.75,1150.00,1150.25,243,1140,1383.00
12/05/2005,09:46,1150.00,1150.75,1149.75,1150.50,854,840,1694.00
12/05/2005,09:47,1150.50,1150.75,1150.50,1150.75,282,285,567.00
12/05/2005,09:48,1150.50,1151.00,1150.25,1151.00,665,749,1414.00
12/05/2005,09:49,1150.75,1151.25,1150.75,1150.75,752,367,1119.00
12/05/2005,09:50,1151.00,1151.00,1150.50,1150.50,1251,332,1583.00
12/05/2005,09:51,1150.50,1151.00,1150.50,1150.75,1503,439,1942.00
12/05/2005,09:52,1150.75,1151.00,1149.75,1150.00,610,3313,3923.00
12/05/2005,09:53,1150.00,1150.00,1149.00,1149.25,2685,5389,8074.00
12/05/2005,09:54,1149.25,1149.50,1149.00,1149.50,1086,855,1941.00
12/05/2005,09:55,1149.50,1149.75,1149.25,1149.75,1599,710,2309.00
12/05/2005,09:56,1149.75,1149.75,1149.25,1149.25,357,1525,1882.00
12/05/2005,09:57,1149.50,1149.75,1149.25,1149.50,1120,662,1782.00
12/05/2005,09:58,1149.50,1149.75,1148.75,1149.00,1848,3435,5283.00
12/05/2005,09:59,1149.00,1149.75,1149.00,1149.75,2160,353,2513.00
12/05/2005,10:00,1149.75,1149.75,1149.25,1149.25,695,1220,1915.00
12/05/2005,10:01,1149.50,1149.50,1149.25,1149.50,925,115,1040.00
12/05/2005,10:02,1149.50,1149.75,1149.25,1149.75,998,41,1039.00
12/05/2005,10:03,1149.75,1149.75,1149.50,1149.75,562,650,1212.00
12/05/2005,10:04,1149.75,1150.00,1149.25,1149.75,795,507,1302.00
12/05/2005,10:05,1149.75,1150.75,1149.75,1150.50,2656,325,2981.00
12/05/2005,10:06,1150.75,1151.00,1150.50,1151.00,1116,102,1218.00
12/05/2005,10:07,1151.00,1151.00,1150.50,1150.75,86,459,545.00
12/05/2005,10:08,1150.75,1151.25,1150.50,1151.00,1901,241,2142.00
12/05/2005,10:09,1151.00,1151.25,1150.75,1151.00,818,407,1225.00
12/05/2005,10:10,1151.00,1151.00,1150.75,1151.00,47,454,501.00
12/05/2005,10:11,1150.75,1151.00,1150.50,1150.75,263,361,624.00
12/05/2005,10:12,1150.75,1151.00,1150.50,1151.00,516,25,541.00
12/05/2005,10:13,1151.00,1151.00,1150.50,1150.50,75,780,855.00
12/05/2005,10:14,1150.50,1150.50,1150.25,1150.50,445,552,997.00
12/05/2005,10:15,1150.50,1150.50,1150.25,1150.50,156,62,218.00
12/05/2005,10:16,1150.25,1150.50,1150.00,1150.00,1090,1545,2635.00
12/05/2005,10:17,1150.00,1150.50,1150.00,1150.25,517,152,669.00
12/05/2005,10:18,1150.50,1150.50,1150.25,1150.50,67,69,136.00
12/05/2005,10:19,1150.25,1150.50,1150.00,1150.25,543,907,1450.00
12/05/2005,10:20,1150.25,1150.75,1150.25,1150.75,463,13,476.00
12/05/2005,10:21,1150.50,1150.75,1150.25,1150.50,170,263,433.00
12/05/2005,10:22,1150.50,1150.75,1150.50,1150.50,721,55,776.00
12/05/2005,10:23,1150.50,1151.00,1150.50,1150.75,290,352,642.00
12/05/2005,10:24,1150.75,1152.00,1150.75,1151.75,4897,1044,5941.00
12/05/2005,10:25,1151.75,1152.00,1151.50,1151.75,1142,179,1321.00
12/05/2005,10:26,1152.00,1152.50,1151.75,1152.00,2464,1412,3876.00
12/05/2005,10:27,1152.25,1152.25,1152.00,1152.00,441,212,653.00
12/05/2005,10:28,1152.25,1152.25,1151.50,1151.75,188,1311,1499.00
12/05/2005,10:29,1151.50,1152.00,1151.50,1151.75,704,139,843.00
12/05/2005,10:30,1151.75,1152.00,1151.50,1152.00,867,388,1255.00
12/05/2005,10:31,1152.00,1152.00,1151.75,1151.75,37,359,396.00
12/05/2005,10:32,1151.75,1151.75,1151.50,1151.50,48,144,192.00
12/05/2005,10:33,1151.75,1151.75,1151.00,1151.00,26,1741,1767.00
12/05/2005,10:34,1151.25,1151.25,1151.00,1151.00,67,300,367.00
12/05/2005,10:35,1151.25,1151.50,1151.00,1151.25,1300,203,1503.00
12/05/2005,10:36,1151.50,1151.75,1151.25,1151.50,549,201,750.00
12/05/2005,10:37,1151.75,1151.75,1151.25,1151.25,15,966,981.00
12/05/2005,10:38,1151.25,1151.50,1151.00,1151.25,108,937,1045.00
12/05/2005,10:39,1151.25,1151.25,1151.00,1151.25,188,166,354.00
12/05/2005,10:40,1151.25,1152.00,1151.00,1152.00,1943,541,2484.00
12/05/2005,10:41,1151.75,1152.00,1151.50,1151.50,52,646,698.00
12/05/2005,10:42,1151.75,1151.75,1151.25,1151.50,121,475,596.00
12/05/2005,10:43,1151.50,1151.50,1151.00,1151.00,143,462,605.00
12/05/2005,10:44,1151.25,1151.50,1151.00,1151.50,355,15,370.00
12/05/2005,10:45,1151.50,1151.50,1151.00,1151.50,930,518,1448.00
12/05/2005,10:46,1151.25,1151.75,1151.25,1151.75,289,22,311.00
12/05/2005,10:47,1151.75,1151.75,1151.25,1151.50,724,681,1405.00
12/05/2005,10:48,1151.50,1151.75,1151.25,1151.50,139,379,518.00
12/05/2005,10:49,1151.50,1151.50,1151.25,1151.25,33,158,191.00
12/05/2005,10:50,1151.50,1151.75,1151.50,1151.75,757,9,766.00
12/05/2005,10:51,1151.75,1151.75,1151.50,1151.75,101,3,104.00
12/05/2005,10:52,1151.50,1151.50,1151.25,1151.50,119,286,405.00
12/05/2005,10:53,1151.50,1151.50,1150.75,1151.00,178,1609,1787.00
12/05/2005,10:54,1151.00,1151.25,1150.75,1150.75,26,496,522.00
12/05/2005,10:55,1150.75,1151.50,1150.75,1151.50,1505,35,1540.00
12/05/2005,10:56,1151.25,1151.50,1151.25,1151.50,73,168,241.00
12/05/2005,10:57,1151.50,1151.50,1151.25,1151.50,79,9,88.00
12/05/2005,10:58,1151.50,1151.50,1151.25,1151.25,367,59,426.00
12/05/2005,10:59,1151.50,1152.00,1151.25,1151.50,871,389,1260.00
12/05/2005,11:00,1151.50,1151.75,1151.25,1151.50,92,396,488.00
12/05/2005,11:01,1151.25,1151.50,1151.00,1151.50,175,200,375.00
12/05/2005,11:02,1151.25,1151.50,1151.00,1151.25,300,67,367.00
12/05/2005,11:03,1151.25,1151.25,1150.75,1151.00,544,568,1112.00
12/05/2005,11:04,1151.00,1151.25,1151.00,1151.25,10,428,438.00
12/05/2005,11:05,1151.25,1151.25,1150.50,1150.50,651,2135,2786.00
12/05/2005,11:06,1150.50,1151.00,1150.50,1150.75,501,369,870.00
12/05/2005,11:07,1150.75,1151.00,1150.50,1150.75,38,270,308.00
12/05/2005,11:08,1150.75,1151.00,1150.50,1151.00,294,29,323.00
12/05/2005,11:09,1151.00,1151.00,1150.50,1150.50,14,463,477.00
12/05/2005,11:10,1150.50,1150.75,1150.50,1150.75,109,89,198.00
12/05/2005,11:11,1150.75,1150.75,1150.50,1150.50,30,868,898.00
12/05/2005,11:12,1150.50,1150.75,1150.25,1150.50,476,289,765.00
12/05/2005,11:13,1150.75,1150.75,1150.50,1150.50,81,557,638.00
12/05/2005,11:14,1150.50,1151.00,1150.25,1150.75,781,239,1020.00
12/05/2005,11:15,1151.00,1151.25,1151.00,1151.00,1400,50,1450.00
12/05/2005,11:16,1151.25,1151.50,1151.00,1151.25,437,465,902.00
12/05/2005,11:17,1151.25,1151.25,1150.75,1150.75,125,612,737.00
12/05/2005,11:18,1151.00,1151.25,1151.00,1151.00,371,5,376.00
12/05/2005,11:19,1151.00,1151.25,1151.00,1151.00,4,195,199.00
12/05/2005,11:20,1151.00,1151.25,1151.00,1151.00,1,476,477.00
12/05/2005,11:21,1151.00,1151.25,1150.50,1150.50,7,1220,1227.00
12/05/2005,11:22,1150.75,1150.75,1150.25,1150.50,290,556,846.00
12/05/2005,11:23,1150.50,1150.75,1150.50,1150.50,18,364,382.00
12/05/2005,11:24,1150.75,1151.00,1150.50,1150.50,493,326,819.00
12/05/2005,11:25,1150.50,1150.75,1150.50,1150.50,40,11,51.00
12/05/2005,11:26,1150.75,1150.75,1150.50,1150.75,178,11,189.00
12/05/2005,11:27,1150.75,1151.25,1150.75,1151.25,452,5,457.00
12/05/2005,11:28,1151.25,1151.25,1151.00,1151.25,441,3,444.00
12/05/2005,11:29,1151.25,1151.25,1151.00,1151.00,791,15,806.00
12/05/2005,11:30,1151.25,1151.25,1151.00,1151.25,303,15,318.00
12/05/2005,11:31,1151.00,1151.25,1151.00,1151.25,127,104,231.00
12/05/2005,11:32,1151.25,1151.75,1151.25,1151.50,768,414,1182.00
12/05/2005,11:33,1151.50,1151.50,1151.25,1151.50,82,11,93.00
12/05/2005,11:34,1151.25,1151.75,1151.25,1151.75,302,62,364.00
12/05/2005,11:35,1151.75,1151.75,1151.50,1151.75,67,40,107.00
12/05/2005,11:36,1151.50,1152.00,1151.50,1152.00,795,24,819.00
12/05/2005,11:37,1152.00,1152.25,1151.75,1152.25,986,355,1341.00
12/05/2005,11:38,1152.25,1153.00,1152.25,1152.75,5719,2296,8015.00
12/05/2005,11:39,1152.75,1153.50,1152.75,1153.00,2647,2412,5059.00
12/05/2005,11:40,1153.00,1153.00,1152.50,1152.50,294,735,1029.00
12/05/2005,11:41,1152.75,1153.00,1152.50,1153.00,3540,80,3620.00
12/05/2005,11:42,1153.00,1153.25,1152.75,1153.00,957,518,1475.00
12/05/2005,11:43,1153.00,1153.00,1152.75,1153.00,417,352,769.00
12/05/2005,11:44,1152.75,1153.25,1152.75,1153.25,271,37,308.00
12/05/2005,11:45,1153.25,1154.00,1153.00,1153.50,3652,1062,4714.00
12/05/2005,11:46,1153.50,1154.00,1153.50,1153.50,1115,461,1576.00
12/05/2005,11:47,1153.50,1153.75,1153.25,1153.25,848,630,1478.00
12/05/2005,11:48,1153.25,1153.50,1153.25,1153.50,117,920,1037.00
12/05/2005,11:49,1153.25,1153.50,1153.00,1153.25,575,580,1155.00
12/05/2005,11:50,1153.25,1153.50,1153.25,1153.25,71,276,347.00
12/05/2005,11:51,1153.25,1153.50,1153.00,1153.00,186,586,772.00
12/05/2005,11:52,1153.25,1153.50,1153.00,1153.25,411,45,456.00
12/05/2005,11:53,1153.25,1153.50,1153.25,1153.50,359,266,625.00
12/05/2005,11:54,1153.25,1153.25,1153.00,1153.25,9,329,338.00
12/05/2005,11:55,1153.25,1153.50,1153.00,1153.25,403,67,470.00
12/05/2005,11:56,1153.25,1153.50,1153.25,1153.25,69,273,342.00
12/05/2005,11:57,1153.50,1153.50,1153.25,1153.50,74,25,99.00
12/05/2005,11:58,1153.25,1153.50,1153.25,1153.25,69,35,104.00
12/05/2005,11:59,1153.50,1153.50,1153.00,1153.25,519,404,923.00
12/05/2005,12:00,1153.25,1153.50,1153.00,1153.00,78,589,667.00
12/05/2005,12:01,1153.00,1153.25,1153.00,1153.00,151,51,202.00
12/05/2005,12:02,1153.00,1153.25,1152.75,1153.00,231,644,875.00
12/05/2005,12:03,1153.00,1153.25,1152.75,1152.75,66,766,832.00
12/05/2005,12:04,1152.75,1153.25,1152.75,1153.25,363,269,632.00
12/05/2005,12:05,1153.25,1153.50,1153.25,1153.25,302,139,441.00
12/05/2005,12:06,1153.50,1153.75,1153.25,1153.50,646,73,719.00
12/05/2005,12:07,1153.50,1153.50,1153.00,1153.25,211,785,996.00
12/05/2005,12:08,1153.50,1153.50,1153.25,1153.25,163,39,202.00
12/05/2005,12:09,1153.50,1153.50,1153.25,1153.50,109,52,161.00
12/05/2005,12:10,1153.50,1153.50,1153.25,1153.50,167,14,181.00
12/05/2005,12:11,1153.50,1153.50,1153.25,1153.50,87,45,132.00
12/05/2005,12:12,1153.25,1153.50,1153.25,1153.25,21,7,28.00
12/05/2005,12:13,1153.50,1153.50,1153.00,1153.25,12,336,348.00
12/05/2005,12:14,1153.25,1153.25,1153.00,1153.25,68,668,736.00
12/05/2005,12:15,1153.00,1153.25,1153.00,1153.25,136,61,197.00
12/05/2005,12:16,1153.50,1153.50,1153.25,1153.25,37,40,77.00
12/05/2005,12:17,1153.25,1153.50,1152.75,1152.75,34,1332,1366.00
12/05/2005,12:18,1152.75,1153.00,1152.75,1152.75,5,35,40.00
12/05/2005,12:19,1152.75,1153.00,1152.75,1152.75,6,354,360.00
12/05/2005,12:20,1152.75,1153.00,1152.75,1153.00,40,29,69.00
12/05/2005,12:21,1152.75,1153.00,1152.75,1153.00,114,263,377.00
12/05/2005,12:22,1152.75,1153.25,1152.75,1153.00,582,328,910.00
12/05/2005,12:23,1153.00,1153.50,1153.00,1153.50,583,138,721.00
12/05/2005,12:24,1153.25,1153.25,1153.00,1153.00,5,294,299.00
12/05/2005,12:25,1153.25,1153.25,1153.00,1153.00,24,39,63.00
12/05/2005,12:26,1153.00,1153.25,1153.00,1153.00,14,64,78.00
12/05/2005,12:27,1153.00,1153.25,1153.00,1153.25,83,25,108.00
12/05/2005,12:28,1153.25,1153.75,1153.00,1153.75,727,3,730.00
12/05/2005,12:29,1153.75,1154.00,1153.50,1154.00,1119,450,1569.00
12/05/2005,12:30,1153.75,1154.00,1153.50,1153.50,512,595,1107.00
12/05/2005,12:31,1153.75,1153.75,1153.25,1153.25,24,2209,2233.00
12/05/2005,12:32,1153.25,1153.25,1153.00,1153.25,92,666,758.00
12/05/2005,12:33,1153.00,1153.25,1152.50,1152.50,228,1840,2068.00
12/05/2005,12:34,1152.50,1153.00,1152.25,1152.50,1290,1061,2351.00
12/05/2005,12:35,1152.50,1152.75,1152.00,1152.50,990,1413,2403.00
12/05/2005,12:36,1152.75,1152.75,1152.25,1152.25,26,223,249.00
12/05/2005,12:37,1152.25,1153.00,1152.25,1153.00,1224,614,1838.00
12/05/2005,12:38,1153.00,1153.25,1152.75,1152.75,311,216,527.00
12/05/2005,12:39,1153.00,1153.25,1152.75,1153.00,373,198,571.00
12/05/2005,12:40,1153.00,1153.00,1152.50,1153.00,590,429,1019.00
12/05/2005,12:41,1153.00,1153.00,1152.50,1152.75,126,257,383.00
12/05/2005,12:42,1152.50,1153.00,1152.50,1153.00,188,48,236.00
12/05/2005,12:43,1152.75,1152.75,1152.25,1152.50,242,779,1021.00
12/05/2005,12:44,1152.75,1152.75,1152.50,1152.75,12,290,302.00
12/05/2005,12:45,1152.50,1152.75,1152.50,1152.75,188,7,195.00
12/05/2005,12:46,1152.50,1152.75,1152.50,1152.75,7,12,19.00
12/05/2005,12:47,1152.75,1153.50,1152.75,1153.50,1803,151,1954.00
12/05/2005,12:48,1153.25,1153.50,1153.00,1153.25,525,494,1019.00
12/05/2005,12:49,1153.00,1153.25,1152.75,1153.25,164,1190,1354.00
12/05/2005,12:50,1153.00,1153.25,1152.75,1153.00,24,510,534.00
12/05/2005,12:51,1153.00,1153.00,1152.75,1152.75,158,397,555.00
12/05/2005,12:52,1152.75,1153.25,1152.50,1153.00,396,260,656.00
12/05/2005,12:53,1153.00,1153.00,1152.50,1153.00,19,1310,1329.00
12/05/2005,12:54,1153.00,1153.00,1152.50,1152.75,78,200,278.00
12/05/2005,12:55,1152.50,1152.75,1151.75,1152.00,667,2973,3640.00
12/05/2005,12:56,1152.25,1152.25,1151.75,1152.25,599,570,1169.00
12/05/2005,12:57,1152.00,1152.50,1152.00,1152.50,515,34,549.00
12/05/2005,12:58,1152.50,1152.50,1151.75,1152.00,651,769,1420.00
12/05/2005,12:59,1151.75,1152.25,1151.75,1152.25,253,31,284.00
12/05/2005,13:00,1152.00,1152.25,1151.75,1152.00,448,503,951.00
12/05/2005,13:01,1152.00,1152.25,1151.75,1152.00,387,150,537.00
12/05/2005,13:02,1152.25,1152.25,1152.00,1152.25,535,382,917.00
12/05/2005,13:03,1152.25,1152.25,1151.50,1151.75,672,2363,3035.00
12/05/2005,13:04,1151.75,1152.00,1151.75,1152.00,1083,90,1173.00
12/05/2005,13:05,1152.00,1152.00,1151.75,1151.75,183,482,665.00
12/05/2005,13:06,1151.75,1152.25,1151.75,1151.75,250,587,837.00
12/05/2005,13:07,1152.00,1152.00,1151.75,1152.00,76,91,167.00
12/05/2005,13:08,1151.75,1152.00,1151.00,1151.00,111,2907,3018.00
12/05/2005,13:09,1151.00,1151.25,1150.75,1151.00,1403,1127,2530.00
12/05/2005,13:10,1151.00,1151.25,1151.00,1151.00,781,91,872.00
12/05/2005,13:11,1151.25,1151.25,1151.00,1151.25,746,151,897.00
12/05/2005,13:12,1151.25,1151.50,1151.00,1151.00,409,52,461.00
12/05/2005,13:13,1151.25,1151.75,1151.25,1151.50,1287,77,1364.00
12/05/2005,13:14,1151.50,1151.50,1151.25,1151.25,31,2,33.00
12/05/2005,13:15,1151.50,1151.50,1150.50,1150.50,57,2306,2363.00
12/05/2005,13:16,1150.50,1151.00,1150.25,1150.75,965,853,1818.00
12/05/2005,13:17,1150.75,1151.00,1150.50,1151.00,551,348,899.00
12/05/2005,13:18,1151.00,1151.25,1151.00,1151.00,262,12,274.00
12/05/2005,13:19,1151.00,1151.25,1150.75,1151.00,31,428,459.00
12/05/2005,13:20,1151.00,1151.25,1150.75,1151.00,318,166,484.00
12/05/2005,13:21,1151.00,1151.75,1151.00,1151.75,1575,224,1799.00
12/05/2005,13:22,1151.75,1151.75,1151.25,1151.25,40,843,883.00
12/05/2005,13:23,1151.25,1151.50,1151.00,1151.50,510,13,523.00
12/05/2005,13:24,1151.50,1151.50,1151.00,1151.00,17,532,549.00
12/05/2005,13:25,1151.25,1151.25,1151.00,1151.25,48,76,124.00
12/05/2005,13:26,1151.25,1151.25,1150.75,1151.00,71,403,474.00
12/05/2005,13:27,1151.00,1151.00,1150.50,1150.75,86,1411,1497.00
12/05/2005,13:28,1150.50,1151.00,1150.50,1151.00,1076,313,1389.00
12/05/2005,13:29,1151.00,1151.25,1150.75,1151.25,1269,270,1539.00
12/05/2005,13:30,1151.25,1151.50,1151.00,1151.25,252,34,286.00
12/05/2005,13:31,1151.25,1151.50,1150.75,1151.00,25,594,619.00
12/05/2005,13:32,1150.75,1151.25,1150.50,1151.00,382,855,1237.00
12/05/2005,13:33,1150.75,1150.75,1150.25,1150.25,605,1184,1789.00
12/05/2005,13:34,1150.50,1150.75,1150.25,1150.75,569,122,691.00
12/05/2005,13:35,1151.00,1151.00,1150.75,1150.75,30,164,194.00
12/05/2005,13:36,1150.75,1151.75,1150.75,1151.25,2282,1187,3469.00
12/05/2005,13:37,1151.25,1152.00,1151.25,1151.75,2026,95,2121.00
12/05/2005,13:38,1151.75,1152.75,1151.75,1152.25,4853,1504,6357.00
12/05/2005,13:39,1152.50,1152.75,1152.25,1152.25,679,373,1052.00
12/05/2005,13:40,1152.50,1153.00,1152.50,1153.00,768,139,907.00
12/05/2005,13:41,1152.75,1153.25,1152.75,1152.75,1054,861,1915.00
12/05/2005,13:42,1152.75,1153.25,1152.50,1153.00,758,739,1497.00
12/05/2005,13:43,1153.00,1153.25,1152.75,1153.00,689,580,1269.00
12/05/2005,13:44,1153.00,1153.75,1152.75,1153.00,3079,1333,4412.00
12/05/2005,13:45,1153.25,1153.50,1153.00,1153.25,394,1114,1508.00
12/05/2005,13:46,1153.50,1153.50,1153.00,1153.25,1175,495,1670.00
12/05/2005,13:47,1153.00,1153.25,1153.00,1153.00,315,56,371.00
12/05/2005,13:48,1153.00,1153.25,1152.75,1152.75,165,1363,1528.00
12/05/2005,13:49,1152.75,1153.00,1152.75,1152.75,1,318,319.00
12/05/2005,13:50,1152.75,1153.50,1152.75,1153.25,1565,1147,2712.00
12/05/2005,13:51,1153.50,1153.50,1153.00,1153.00,809,783,1592.00
12/05/2005,13:52,1153.25,1153.25,1153.00,1153.00,40,273,313.00
12/05/2005,13:53,1153.00,1153.50,1153.00,1153.00,520,583,1103.00
12/05/2005,13:54,1153.00,1153.00,1152.75,1152.75,37,140,177.00
12/05/2005,13:55,1153.00,1153.00,1152.50,1152.75,33,613,646.00
12/05/2005,13:56,1152.50,1152.75,1152.25,1152.50,372,803,1175.00
12/05/2005,13:57,1152.25,1152.50,1152.00,1152.25,442,1209,1651.00
12/05/2005,13:58,1152.25,1152.50,1152.25,1152.25,52,1140,1192.00
12/05/2005,13:59,1152.25,1152.75,1152.25,1152.50,1076,269,1345.00
12/05/2005,14:00,1152.50,1153.25,1152.25,1152.75,1603,229,1832.00
12/05/2005,14:01,1153.00,1153.25,1152.75,1153.00,1093,348,1441.00
12/05/2005,14:02,1153.00,1153.25,1152.75,1152.75,846,163,1009.00
12/05/2005,14:03,1152.75,1153.00,1152.50,1152.75,732,1488,2220.00
12/05/2005,14:04,1152.75,1152.75,1152.50,1152.75,9,129,138.00
12/05/2005,14:05,1152.50,1152.50,1152.25,1152.50,751,402,1153.00
12/05/2005,14:06,1152.50,1152.50,1152.25,1152.50,532,2,534.00
12/05/2005,14:07,1152.50,1152.75,1152.50,1152.50,77,108,185.00
12/05/2005,14:08,1152.50,1152.50,1151.75,1152.00,752,1449,2201.00
12/05/2005,14:09,1152.00,1152.25,1151.75,1152.25,534,32,566.00
12/05/2005,14:10,1152.00,1152.25,1151.75,1152.00,489,443,932.00
12/05/2005,14:11,1151.75,1152.00,1151.25,1151.50,62,1071,1133.00
12/05/2005,14:12,1151.25,1151.50,1151.00,1151.25,485,806,1291.00
12/05/2005,14:13,1151.25,1151.75,1151.25,1151.75,861,12,873.00
12/05/2005,14:14,1151.75,1151.75,1151.25,1151.50,34,446,480.00
12/05/2005,14:15,1151.50,1151.75,1151.50,1151.50,246,2,248.00
12/05/2005,14:16,1151.50,1151.75,1151.50,1151.50,70,120,190.00
12/05/2005,14:17,1151.75,1152.25,1151.50,1151.75,1577,709,2286.00
12/05/2005,14:18,1152.00,1152.00,1151.50,1151.50,937,767,1704.00
12/05/2005,14:19,1151.50,1152.00,1151.25,1151.75,1537,518,2055.00
12/05/2005,14:20,1151.75,1152.25,1151.75,1152.25,615,71,686.00
12/05/2005,14:21,1152.25,1152.25,1151.75,1152.00,488,298,786.00
12/05/2005,14:22,1151.75,1152.00,1151.75,1151.75,4,604,608.00
12/05/2005,14:23,1151.75,1151.75,1151.50,1151.75,134,470,604.00
12/05/2005,14:24,1151.75,1152.75,1151.75,1152.50,2745,168,2913.00
12/05/2005,14:25,1152.50,1152.75,1152.25,1152.50,366,118,484.00
12/05/2005,14:26,1152.50,1152.50,1152.00,1152.00,446,766,1212.00
12/05/2005,14:27,1152.25,1152.25,1152.00,1152.00,29,535,564.00
12/05/2005,14:28,1152.00,1152.50,1152.00,1152.25,1348,354,1702.00
12/05/2005,14:29,1152.25,1152.25,1151.50,1151.75,1159,1855,3014.00
12/05/2005,14:30,1151.75,1151.75,1151.50,1151.75,596,450,1046.00
12/05/2005,14:31,1151.50,1152.50,1151.50,1152.50,2096,225,2321.00
12/05/2005,14:32,1152.25,1152.50,1152.25,1152.50,544,53,597.00
12/05/2005,14:33,1152.50,1152.50,1152.25,1152.25,307,34,341.00
12/05/2005,14:34,1152.25,1153.00,1152.25,1152.50,1457,1284,2741.00
12/05/2005,14:35,1152.75,1153.00,1152.50,1153.00,1424,13,1437.00
12/05/2005,14:36,1153.00,1153.50,1152.75,1153.00,3208,1684,4892.00
12/05/2005,14:37,1153.00,1153.25,1152.75,1153.00,174,217,391.00
12/05/2005,14:38,1153.25,1153.75,1153.00,1153.75,1791,215,2006.00
12/05/2005,14:39,1153.50,1153.75,1153.00,1153.25,638,1611,2249.00
12/05/2005,14:40,1153.00,1153.50,1153.00,1153.25,335,95,430.00
12/05/2005,14:41,1153.25,1153.50,1152.75,1153.00,1163,1821,2984.00
12/05/2005,14:42,1153.00,1153.00,1152.50,1152.50,57,1002,1059.00
12/05/2005,14:43,1152.50,1152.75,1152.25,1152.75,1070,722,1792.00
12/05/2005,14:44,1152.75,1153.00,1152.50,1152.50,1097,972,2069.00
12/05/2005,14:45,1152.50,1152.75,1152.50,1152.75,367,19,386.00
12/05/2005,14:46,1152.75,1153.00,1152.25,1152.50,351,1269,1620.00
12/05/2005,14:47,1152.50,1153.00,1152.00,1152.50,1407,2200,3607.00
12/05/2005,14:48,1152.75,1152.75,1152.25,1152.50,259,538,797.00
12/05/2005,14:49,1152.50,1153.00,1152.50,1153.00,723,55,778.00
12/05/2005,14:50,1152.75,1153.25,1152.75,1153.25,2160,1177,3337.00
12/05/2005,14:51,1153.25,1153.25,1152.75,1153.00,430,559,989.00
12/05/2005,14:52,1153.00,1153.25,1152.75,1153.00,168,472,640.00
12/05/2005,14:53,1153.00,1153.00,1152.00,1152.25,1198,2779,3977.00
12/05/2005,14:54,1152.25,1152.75,1152.00,1152.75,1699,199,1898.00
12/05/2005,14:55,1152.75,1153.00,1152.50,1153.00,702,406,1108.00
12/05/2005,14:56,1152.75,1153.25,1152.75,1153.25,2595,49,2644.00
12/05/2005,14:57,1153.00,1153.25,1152.75,1153.00,289,906,1195.00
12/05/2005,14:58,1152.75,1153.25,1152.75,1153.25,2526,1613,4139.00
12/05/2005,14:59,1153.25,1153.50,1153.00,1153.50,2451,134,2585.00
12/05/2005,15:00,1153.50,1153.50,1153.25,1153.50,1905,1272,3177.00
12/05/2005,15:01,1153.25,1154.00,1153.25,1153.75,3948,2164,6112.00
12/05/2005,15:02,1153.75,1154.00,1153.50,1153.50,595,1430,2025.00
12/05/2005,15:03,1153.50,1153.75,1153.25,1153.50,1279,1793,3072.00
12/05/2005,15:04,1153.50,1153.75,1153.50,1153.50,96,124,220.00
12/05/2005,15:05,1153.50,1153.75,1153.50,1153.50,348,1220,1568.00
12/05/2005,15:06,1153.50,1153.75,1153.25,1153.25,325,1808,2133.00
12/05/2005,15:07,1153.25,1153.50,1153.25,1153.50,242,107,349.00
12/05/2005,15:08,1153.50,1153.50,1153.25,1153.25,196,504,700.00
12/05/2005,15:09,1153.50,1153.50,1153.25,1153.25,289,79,368.00
12/05/2005,15:10,1153.25,1153.50,1153.00,1153.25,982,716,1698.00
12/05/2005,15:11,1153.25,1153.25,1153.00,1153.00,206,471,677.00
12/05/2005,15:12,1153.25,1153.50,1153.00,1153.50,3094,122,3216.00
12/05/2005,15:13,1153.50,1153.75,1153.25,1153.50,995,222,1217.00
12/05/2005,15:14,1153.50,1153.75,1153.25,1153.50,296,980,1276.00
12/05/2005,15:15,1153.50,1153.50,1153.00,1153.00,2555,3152,5707.00
12/05/2005,15:16,1153.00,1153.25,1153.00,1153.25,12,5,17.00
12/05/2005,15:31,1153.25,1153.50,1153.00,1153.25,235,208,443.00
12/05/2005,15:32,1153.25,1153.50,1153.25,1153.50,57,21,78.00
12/05/2005,15:33,1153.25,1153.25,1153.25,1153.25,0,1,1.00
12/05/2005,15:35,1153.25,1153.50,1153.25,1153.25,306,57,363.00
12/05/2005,15:36,1153.25,1153.50,1153.25,1153.50,226,3,229.00
12/05/2005,15:37,1153.50,1153.75,1153.50,1153.75,368,0,368.00
12/05/2005,15:38,1154.00,1154.25,1153.75,1154.25,325,2,327.00
12/05/2005,15:39,1154.25,1154.25,1154.25,1154.25,16,0,16.00
12/05/2005,15:40,1154.00,1154.25,1154.00,1154.25,2,1,3.00
12/05/2005,15:41,1154.00,1154.25,1154.00,1154.00,46,327,373.00
12/05/2005,15:42,1153.75,1153.75,1153.75,1153.75,0,1,1.00
12/05/2005,15:43,1154.00,1154.00,1154.00,1154.00,117,0,117.00
12/05/2005,15:46,1153.75,1153.75,1153.75,1153.75,0,27,27.00
12/05/2005,15:48,1154.00,1154.00,1154.00,1154.00,26,0,26.00
12/05/2005,15:49,1154.00,1154.00,1154.00,1154.00,109,0,109.00
12/05/2005,15:50,1154.00,1154.25,1154.00,1154.00,50,110,160.00
12/05/2005,15:51,1154.00,1154.25,1154.00,1154.25,3,5,8.00
12/05/2005,15:52,1154.00,1154.25,1154.00,1154.25,1,6,7.00
12/05/2005,15:53,1154.00,1154.00,1153.75,1153.75,0,13,13.00
12/05/2005,15:54,1153.75,1153.75,1153.50,1153.50,0,250,250.00
12/05/2005,15:55,1153.50,1153.50,1153.50,1153.50,0,12,12.00
12/05/2005,15:56,1153.50,1153.50,1153.25,1153.25,0,164,164.00
12/05/2005,15:57,1153.50,1153.50,1153.50,1153.50,10,0,10.00
12/05/2005,15:58,1153.25,1153.50,1153.25,1153.50,1,6,7.00
12/05/2005,15:59,1153.50,1153.50,1153.50,1153.50,1,0,1.00
12/05/2005,16:00,1153.50,1153.50,1153.25,1153.50,2,22,24.00
12/05/2005,17:01,1153.25,1153.50,1153.25,1153.50,48,9,57.00
12/05/2005,17:02,1153.75,1153.75,1153.75,1153.75,4,0,4.00
12/05/2005,17:04,1153.75,1153.75,1153.50,1153.50,6,1,7.00
12/05/2005,17:05,1153.50,1153.50,1153.50,1153.50,0,2,2.00
12/05/2005,17:08,1153.50,1153.50,1153.50,1153.50,0,44,44.00
12/05/2005,17:09,1153.50,1153.50,1153.50,1153.50,0,1,1.00
12/05/2005,17:10,1153.50,1153.50,1153.50,1153.50,0,1,1.00
12/05/2005,17:13,1153.25,1153.50,1153.25,1153.50,1,1,2.00
12/05/2005,17:14,1153.25,1153.25,1153.25,1153.25,0,8,8.00
12/05/2005,17:15,1153.50,1153.50,1153.50,1153.50,2,0,2.00
12/05/2005,17:17,1153.50,1153.50,1153.50,1153.50,5,0,5.00
12/05/2005,17:18,1153.50,1153.50,1153.50,1153.50,10,0,10.00
12/05/2005,17:23,1153.25,1153.25,1153.25,1153.25,0,3,3.00
12/05/2005,17:26,1153.50,1153.50,1153.50,1153.50,1,0,1.00
12/05/2005,17:31,1153.50,1153.75,1153.50,1153.75,16,0,16.00
12/05/2005,17:32,1153.75,1153.75,1153.75,1153.75,6,0,6.00
12/05/2005,17:34,1153.75,1153.75,1153.75,1153.75,1,0,1.00
12/05/2005,17:37,1153.50,1153.50,1153.50,1153.50,0,6,6.00
12/05/2005,17:38,1153.50,1153.75,1153.50,1153.50,2,32,34.00
12/05/2005,17:39,1153.50,1153.50,1153.50,1153.50,0,3,3.00
12/05/2005,17:40,1153.50,1153.50,1153.50,1153.50,0,1,1.00
12/05/2005,17:49,1153.25,1153.25,1153.25,1153.25,0,2,2.00
12/05/2005,17:59,1153.25,1153.25,1153.25,1153.25,0,1,1.00
12/05/2005,18:00,1153.25,1153.25,1153.25,1153.25,0,1,1.00
12/05/2005,18:01,1153.50,1153.50,1153.50,1153.50,15,0,15.00
12/05/2005,18:02,1153.50,1153.50,1153.50,1153.50,1,0,1.00
12/05/2005,18:04,1153.50,1153.50,1153.50,1153.50,1,0,1.00
12/05/2005,18:05,1153.50,1153.50,1153.50,1153.50,1,0,1.00
12/05/2005,18:06,1153.25,1153.50,1153.25,1153.50,1,2,3.00
12/05/2005,18:07,1153.50,1153.50,1153.50,1153.50,105,0,105.00
12/05/2005,18:08,1153.25,1153.25,1153.25,1153.25,0,1,1.00
12/05/2005,18:11,1153.25,1153.25,1153.25,1153.25,0,1,1.00
12/05/2005,18:13,1153.50,1153.50,1153.50,1153.50,4,0,4.00
12/05/2005,18:14,1153.25,1153.50,1153.25,1153.50,3,2,5.00
12/05/2005,18:15,1153.50,1153.50,1153.50,1153.50,5,0,5.00
12/05/2005,18:17,1153.50,1153.50,1153.50,1153.50,4,0,4.00
12/05/2005,18:23,1153.50,1153.50,1153.50,1153.50,4,0,4.00
12/05/2005,18:28,1153.50,1153.50,1153.50,1153.50,20,0,20.00
12/05/2005,18:31,1153.25,1153.25,1153.25,1153.25,0,10,10.00
12/05/2005,18:32,1153.50,1153.50,1153.25,1153.25,3,1,4.00
12/05/2005,18:33,1153.50,1153.50,1153.50,1153.50,1,0,1.00
12/05/2005,18:34,1153.50,1153.50,1153.50,1153.50,55,0,55.00
12/05/2005,18:35,1153.50,1153.50,1153.50,1153.50,10,0,10.00
12/05/2005,18:36,1153.50,1153.50,1153.50,1153.50,33,0,33.00
12/05/2005,18:37,1153.50,1153.50,1153.50,1153.50,1,0,1.00
12/05/2005,18:45,1153.50,1153.75,1153.50,1153.75,18,0,18.00
12/05/2005,18:46,1153.75,1153.75,1153.75,1153.75,50,0,50.00
12/05/2005,18:47,1153.75,1153.75,1153.75,1153.75,24,0,24.00
12/05/2005,18:48,1153.75,1154.00,1153.75,1153.75,17,1,18.00
12/05/2005,18:49,1153.75,1153.75,1153.75,1153.75,0,1,1.00
12/05/2005,18:50,1153.75,1153.75,1153.75,1153.75,0,27,27.00
12/05/2005,18:51,1153.75,1153.75,1153.75,1153.75,0,3,3.00
12/05/2005,18:52,1153.75,1153.75,1153.75,1153.75,0,1,1.00
12/05/2005,18:53,1153.75,1154.00,1153.75,1154.00,1,10,11.00
12/05/2005,18:55,1154.00,1154.50,1153.75,1154.00,312,144,456.00
12/05/2005,18:56,1154.00,1154.25,1154.00,1154.25,45,50,95.00
12/05/2005,18:57,1154.00,1154.25,1154.00,1154.25,7,16,23.00
12/05/2005,18:58,1154.00,1154.00,1154.00,1154.00,0,60,60.00
12/05/2005,18:59,1154.00,1154.00,1154.00,1154.00,0,6,6.00
12/05/2005,19:00,1154.00,1154.00,1154.00,1154.00,0,1,1.00
12/05/2005,19:01,1154.00,1154.00,1154.00,1154.00,0,17,17.00
12/05/2005,19:09,1154.25,1154.25,1154.25,1154.25,2,0,2.00
12/05/2005,19:11,1154.25,1154.25,1154.25,1154.25,8,0,8.00
12/05/2005,19:12,1154.00,1154.00,1154.00,1154.00,0,5,5.00
12/05/2005,19:13,1154.25,1154.25,1154.25,1154.25,1,0,1.00
12/05/2005,19:14,1154.00,1154.00,1154.00,1154.00,0,3,3.00
12/05/2005,19:15,1154.00,1154.00,1154.00,1154.00,0,60,60.00
12/05/2005,19:16,1154.00,1154.00,1154.00,1154.00,0,1,1.00
12/05/2005,19:18,1154.00,1154.00,1154.00,1154.00,0,8,8.00
12/05/2005,19:19,1154.25,1154.25,1154.25,1154.25,20,0,20.00
12/05/2005,19:20,1154.00,1154.00,1154.00,1154.00,0,18,18.00
12/05/2005,19:22,1154.00,1154.00,1154.00,1154.00,0,11,11.00
12/05/2005,19:23,1154.00,1154.00,1154.00,1154.00,0,21,21.00
12/05/2005,19:24,1154.00,1154.00,1154.00,1154.00,0,5,5.00
12/05/2005,19:25,1154.00,1154.00,1154.00,1154.00,0,1,1.00
12/05/2005,19:27,1154.00,1154.00,1154.00,1154.00,0,9,9.00
12/05/2005,19:28,1154.00,1154.00,1154.00,1154.00,0,2,2.00
12/05/2005,19:30,1154.00,1154.00,1154.00,1154.00,0,1,1.00
12/05/2005,19:31,1154.00,1154.00,1154.00,1154.00,0,1,1.00
12/05/2005,19:32,1154.00,1154.00,1154.00,1154.00,0,4,4.00
12/05/2005,19:34,1154.00,1154.00,1154.00,1154.00,0,1,1.00
12/05/2005,19:35,1154.00,1154.00,1153.75,1153.75,0,71,71.00
12/05/2005,19:39,1153.75,1153.75,1153.75,1153.75,0,2,2.00
12/05/2005,19:41,1153.75,1153.75,1153.75,1153.75,0,2,2.00
12/05/2005,19:43,1153.75,1153.75,1153.75,1153.75,0,5,5.00
12/05/2005,19:47,1153.75,1153.75,1153.75,1153.75,0,1,1.00
12/05/2005,19:55,1153.75,1153.75,1153.75,1153.75,0,6,6.00
12/05/2005,19:56,1153.75,1153.75,1153.75,1153.75,0,1,1.00
12/05/2005,19:58,1154.00,1154.00,1154.00,1154.00,40,0,40.00
12/05/2005,19:59,1154.00,1154.00,1154.00,1154.00,3,0,3.00
12/05/2005,20:05,1154.00,1154.00,1154.00,1154.00,1,0,1.00
12/05/2005,20:14,1154.00,1154.00,1154.00,1154.00,9,0,9.00
12/05/2005,20:20,1154.00,1154.00,1154.00,1154.00,15,0,15.00
12/05/2005,20:21,1154.00,1154.00,1154.00,1154.00,10,0,10.00
12/05/2005,20:26,1154.00,1154.00,1154.00,1154.00,4,0,4.00
12/05/2005,20:35,1154.00,1154.00,1154.00,1154.00,2,0,2.00
12/05/2005,20:36,1154.00,1154.00,1154.00,1154.00,3,0,3.00
12/05/2005,20:40,1154.25,1154.25,1154.25,1154.25,4,0,4.00
12/05/2005,20:45,1154.25,1154.25,1154.25,1154.25,1,0,1.00
12/05/2005,20:47,1154.00,1154.00,1154.00,1154.00,0,31,31.00
12/05/2005,20:49,1153.75,1154.00,1153.75,1154.00,4,1,5.00
12/05/2005,20:50,1154.00,1154.00,1153.75,1153.75,1,3,4.00
12/05/2005,20:55,1153.75,1153.75,1153.75,1153.75,0,3,3.00
12/05/2005,20:56,1153.75,1153.75,1153.75,1153.75,0,3,3.00
12/05/2005,20:58,1154.00,1154.00,1154.00,1154.00,10,0,10.00
12/05/2005,20:59,1154.00,1154.00,1154.00,1154.00,1,0,1.00
12/05/2005,21:00,1154.00,1154.00,1154.00,1154.00,1,0,1.00
12/05/2005,21:01,1154.00,1154.00,1154.00,1154.00,10,0,10.00
12/05/2005,21:03,1154.00,1154.00,1154.00,1154.00,10,0,10.00
12/05/2005,21:07,1154.00,1154.00,1154.00,1154.00,15,0,15.00
12/05/2005,21:09,1154.00,1154.00,1154.00,1154.00,10,0,10.00
12/05/2005,21:10,1154.00,1154.00,1154.00,1154.00,1,0,1.00
12/05/2005,21:11,1153.75,1153.75,1153.75,1153.75,0,2,2.00
12/05/2005,21:13,1154.00,1154.00,1154.00,1154.00,16,0,16.00
12/05/2005,21:20,1154.00,1154.00,1154.00,1154.00,10,0,10.00
12/05/2005,21:23,1154.00,1154.00,1154.00,1154.00,1,0,1.00
12/05/2005,21:28,1153.75,1153.75,1153.75,1153.75,0,1,1.00
12/05/2005,21:29,1153.75,1153.75,1153.75,1153.75,0,2,2.00
12/05/2005,21:30,1153.75,1153.75,1153.75,1153.75,0,1,1.00
12/05/2005,21:31,1153.75,1153.75,1153.75,1153.75,0,3,3.00
12/05/2005,21:36,1153.75,1153.75,1153.75,1153.75,0,2,2.00
12/05/2005,21:37,1153.75,1153.75,1153.75,1153.75,0,2,2.00
12/05/2005,21:40,1153.75,1153.75,1153.75,1153.75,0,1,1.00
12/05/2005,21:42,1154.00,1154.25,1154.00,1154.25,23,0,23.00
12/05/2005,21:43,1154.25,1154.25,1154.25,1154.25,40,0,40.00
12/05/2005,21:44,1154.25,1154.25,1154.25,1154.25,33,0,33.00
12/05/2005,21:45,1154.25,1154.25,1154.25,1154.25,5,0,5.00
12/05/2005,21:47,1154.25,1154.25,1154.25,1154.25,5,0,5.00
12/05/2005,21:49,1154.25,1154.25,1154.25,1154.25,20,0,20.00
12/05/2005,22:10,1154.25,1154.25,1154.25,1154.25,1,0,1.00
12/05/2005,22:12,1154.25,1154.25,1154.25,1154.25,8,0,8.00
12/05/2005,22:16,1154.25,1154.25,1154.25,1154.25,1,0,1.00
12/05/2005,22:17,1154.25,1154.25,1154.25,1154.25,2,0,2.00
12/05/2005,22:18,1154.00,1154.25,1154.00,1154.25,1,1,2.00
12/05/2005,22:19,1154.25,1154.25,1154.25,1154.25,1,0,1.00
12/05/2005,22:24,1154.25,1154.25,1154.25,1154.25,5,0,5.00
12/05/2005,22:28,1154.25,1154.25,1154.25,1154.25,1,0,1.00
12/05/2005,22:29,1154.25,1154.25,1154.25,1154.25,1,0,1.00
12/05/2005,22:31,1154.25,1154.25,1154.25,1154.25,1,0,1.00
12/05/2005,22:36,1154.00,1154.00,1154.00,1154.00,0,20,20.00
12/05/2005,22:54,1154.00,1154.00,1154.00,1154.00,0,2,2.00
12/05/2005,23:02,1154.25,1154.25,1154.25,1154.25,1,0,1.00
12/05/2005,23:05,1154.00,1154.00,1154.00,1154.00,0,1,1.00
12/05/2005,23:06,1154.25,1154.25,1154.25,1154.25,1,0,1.00
12/05/2005,23:18,1154.00,1154.00,1154.00,1154.00,0,18,18.00
12/05/2005,23:21,1154.00,1154.00,1154.00,1154.00,0,1,1.00
12/05/2005,23:24,1154.00,1154.00,1154.00,1154.00,0,4,4.00
12/05/2005,23:29,1154.00,1154.00,1154.00,1154.00,0,5,5.00
12/05/2005,23:30,1153.75,1153.75,1153.75,1153.75,0,20,20.00
12/05/2005,23:31,1153.75,1153.75,1153.75,1153.75,0,2,2.00
12/05/2005,23:32,1153.75,1153.75,1153.75,1153.75,0,2,2.00
12/05/2005,23:34,1153.75,1153.75,1153.75,1153.75,0,1,1.00
12/05/2005,23:39,1154.00,1154.00,1154.00,1154.00,2,0,2.00
12/05/2005,23:40,1154.00,1154.00,1154.00,1154.00,3,0,3.00
12/05/2005,23:42,1153.75,1153.75,1153.75,1153.75,0,4,4.00
12/05/2005,23:43,1153.75,1153.75,1153.75,1153.75,0,2,2.00
12/05/2005,23:44,1154.00,1154.00,1154.00,1154.00,1,0,1.00
12/05/2005,23:46,1154.00,1154.00,1154.00,1154.00,29,0,29.00
12/05/2005,23:50,1153.75,1153.75,1153.50,1153.50,0,39,39.00
12/05/2005,23:51,1153.75,1153.75,1153.75,1153.75,4,0,4.00
12/05/2005,23:52,1153.75,1153.75,1153.75,1153.75,2,0,2.00
12/05/2005,23:53,1153.50,1153.50,1153.50,1153.50,0,5,5.00
12/05/2005,23:57,1153.75,1153.75,1153.75,1153.75,4,0,4.00
12/05/2005,23:58,1153.75,1153.75,1153.75,1153.75,1,0,1.00
12/06/2005,00:01,1153.75,1153.75,1153.50,1153.50,3,1,4.00
12/06/2005,00:06,1153.75,1153.75,1153.75,1153.75,12,0,12.00
12/06/2005,00:11,1153.75,1153.75,1153.50,1153.50,10,10,20.00
12/06/2005,00:12,1153.50,1153.50,1153.50,1153.50,0,55,55.00
12/06/2005,00:15,1153.50,1153.50,1153.50,1153.50,0,6,6.00
12/06/2005,00:19,1153.50,1153.50,1153.50,1153.50,0,1,1.00
12/06/2005,00:20,1153.50,1153.50,1153.50,1153.50,0,2,2.00
12/06/2005,00:25,1153.50,1153.50,1153.50,1153.50,0,5,5.00
12/06/2005,00:27,1153.25,1153.25,1153.25,1153.25,0,22,22.00
12/06/2005,00:28,1153.75,1153.75,1153.75,1153.75,1,0,1.00
12/06/2005,00:29,1153.25,1153.25,1153.25,1153.25,0,3,3.00
12/06/2005,00:30,1153.25,1153.50,1153.25,1153.25,1,2,3.00
12/06/2005,00:31,1153.50,1153.50,1153.50,1153.50,1,0,1.00
12/06/2005,00:34,1153.50,1153.50,1153.50,1153.50,7,0,7.00
12/06/2005,00:35,1153.25,1153.25,1153.25,1153.25,0,21,21.00
12/06/2005,00:40,1153.25,1153.25,1153.25,1153.25,0,1,1.00
12/06/2005,00:43,1153.50,1153.50,1153.50,1153.50,6,0,6.00
12/06/2005,00:44,1153.50,1153.50,1153.50,1153.50,3,0,3.00
12/06/2005,00:48,1153.50,1153.50,1153.50,1153.50,27,0,27.00
12/06/2005,00:49,1153.50,1153.50,1153.50,1153.50,18,0,18.00
12/06/2005,00:50,1153.25,1153.25,1153.25,1153.25,0,22,22.00
12/06/2005,00:51,1153.25,1153.25,1153.25,1153.25,0,5,5.00
12/06/2005,00:52,1153.50,1153.50,1153.25,1153.25,1,4,5.00
12/06/2005,01:02,1153.25,1153.50,1153.25,1153.50,7,1,8.00
12/06/2005,01:05,1153.25,1153.50,1153.25,1153.50,1,1,2.00
12/06/2005,01:09,1153.25,1153.25,1153.25,1153.25,0,4,4.00
12/06/2005,01:11,1153.25,1153.25,1153.25,1153.25,0,3,3.00
12/06/2005,01:12,1153.50,1153.50,1153.50,1153.50,75,0,75.00
12/06/2005,01:15,1153.25,1153.25,1153.25,1153.25,0,3,3.00
12/06/2005,01:16,1153.25,1153.25,1153.25,1153.25,0,10,10.00
12/06/2005,01:17,1153.25,1153.25,1153.25,1153.25,0,21,21.00
12/06/2005,01:21,1153.50,1153.50,1153.50,1153.50,34,0,34.00
12/06/2005,01:23,1153.25,1153.25,1153.25,1153.25,0,2,2.00
12/06/2005,01:24,1153.25,1153.25,1153.25,1153.25,0,1,1.00
12/06/2005,01:26,1153.25,1153.25,1153.25,1153.25,0,1,1.00
12/06/2005,01:28,1153.50,1153.50,1153.50,1153.50,1,0,1.00
12/06/2005,01:29,1153.25,1153.50,1153.25,1153.50,1,2,3.00
12/06/2005,01:30,1153.25,1153.25,1153.25,1153.25,0,12,12.00
12/06/2005,01:32,1153.50,1153.50,1153.50,1153.50,1,0,1.00
12/06/2005,01:34,1153.25,1153.50,1153.25,1153.50,3,2,5.00
12/06/2005,01:39,1153.25,1153.25,1153.25,1153.25,0,2,2.00
12/06/2005,01:41,1153.25,1153.25,1153.25,1153.25,0,1,1.00
12/06/2005,01:43,1153.25,1153.25,1153.25,1153.25,0,10,10.00
12/06/2005,01:45,1153.25,1153.25,1153.25,1153.25,0,10,10.00
12/06/2005,01:48,1153.25,1153.25,1153.25,1153.25,0,1,1.00
12/06/2005,01:49,1153.25,1153.25,1153.25,1153.25,0,13,13.00
12/06/2005,01:50,1153.25,1153.25,1153.25,1153.25,0,1,1.00
12/06/2005,01:51,1153.25,1153.25,1153.25,1153.25,0,13,13.00
12/06/2005,01:52,1153.25,1153.25,1153.00,1153.00,1,140,141.00
12/06/2005,01:53,1153.00,1153.00,1153.00,1153.00,0,1,1.00
12/06/2005,01:54,1153.00,1153.00,1152.75,1153.00,4,34,38.00
12/06/2005,01:55,1153.00,1153.00,1153.00,1153.00,39,0,39.00
12/06/2005,01:58,1153.00,1153.00,1153.00,1153.00,1,0,1.00
12/06/2005,01:59,1153.25,1153.25,1153.25,1153.25,5,0,5.00
12/06/2005,02:00,1153.00,1153.00,1153.00,1153.00,0,75,75.00
12/06/2005,02:01,1153.00,1153.25,1153.00,1153.25,2,2,4.00
12/06/2005,02:02,1153.25,1153.25,1153.00,1153.00,18,11,29.00
12/06/2005,02:03,1153.25,1153.25,1153.25,1153.25,42,0,42.00
12/06/2005,02:04,1153.25,1153.25,1153.25,1153.25,18,0,18.00
12/06/2005,02:05,1153.25,1153.25,1153.25,1153.25,18,0,18.00
12/06/2005,02:06,1153.25,1153.25,1153.25,1153.25,59,0,59.00
12/06/2005,02:07,1153.25,1153.25,1153.25,1153.25,15,0,15.00
12/06/2005,02:08,1153.50,1153.50,1153.50,1153.50,45,0,45.00
12/06/2005,02:09,1153.50,1153.50,1153.50,1153.50,50,0,50.00
12/06/2005,02:11,1153.50,1153.75,1153.50,1153.75,78,0,78.00
12/06/2005,02:12,1153.50,1153.50,1153.50,1153.50,0,11,11.00
12/06/2005,02:13,1153.25,1153.25,1153.25,1153.25,0,2,2.00
12/06/2005,02:14,1153.25,1153.25,1153.25,1153.25,0,1,1.00
12/06/2005,02:15,1153.25,1153.25,1153.25,1153.25,0,1,1.00
12/06/2005,02:16,1153.25,1153.25,1153.25,1153.25,0,81,81.00
12/06/2005,02:17,1153.00,1153.25,1153.00,1153.25,35,1,36.00
12/06/2005,02:18,1153.25,1153.25,1153.25,1153.25,6,0,6.00
12/06/2005,02:19,1153.25,1153.25,1153.25,1153.25,5,0,5.00
12/06/2005,02:20,1153.25,1153.25,1153.25,1153.25,10,0,10.00
12/06/2005,02:21,1153.00,1153.25,1153.00,1153.25,5,1,6.00
12/06/2005,02:22,1153.25,1153.25,1153.25,1153.25,4,0,4.00
12/06/2005,02:23,1153.25,1153.25,1153.25,1153.25,7,0,7.00
12/06/2005,02:24,1153.25,1153.25,1153.25,1153.25,10,0,10.00
12/06/2005,02:25,1153.25,1153.25,1153.25,1153.25,1,0,1.00
12/06/2005,02:26,1153.25,1153.25,1153.25,1153.25,3,0,3.00
12/06/2005,02:29,1153.25,1153.25,1153.25,1153.25,2,0,2.00
12/06/2005,02:31,1153.25,1153.25,1153.25,1153.25,35,0,35.00
12/06/2005,02:32,1153.25,1153.25,1153.25,1153.25,2,0,2.00
12/06/2005,02:33,1153.50,1153.50,1153.50,1153.50,136,0,136.00
12/06/2005,02:35,1153.75,1153.75,1153.50,1153.50,1,2,3.00
12/06/2005,02:37,1153.75,1153.75,1153.75,1153.75,179,0,179.00
12/06/2005,02:38,1153.75,1153.75,1153.75,1153.75,25,0,25.00
12/06/2005,02:39,1153.50,1153.75,1153.25,1153.50,2,116,118.00
12/06/2005,02:40,1153.25,1153.25,1153.25,1153.25,0,15,15.00
12/06/2005,02:41,1153.25,1153.25,1153.25,1153.25,0,4,4.00
12/06/2005,02:42,1153.25,1153.25,1153.25,1153.25,0,2,2.00
12/06/2005,02:43,1153.50,1153.50,1153.25,1153.25,1,26,27.00
12/06/2005,02:44,1153.25,1153.25,1153.00,1153.25,26,32,58.00
12/06/2005,02:45,1153.25,1153.25,1153.25,1153.25,2,0,2.00
12/06/2005,02:46,1153.25,1153.50,1153.25,1153.50,65,0,65.00
12/06/2005,02:48,1153.75,1154.00,1153.75,1153.75,64,6,70.00
12/06/2005,02:49,1153.75,1153.75,1153.75,1153.75,0,69,69.00
12/06/2005,02:50,1153.75,1153.75,1153.75,1153.75,0,1,1.00
12/06/2005,02:51,1153.75,1153.75,1153.75,1153.75,0,13,13.00
12/06/2005,02:52,1153.50,1153.50,1153.50,1153.50,0,20,20.00
12/06/2005,02:55,1153.75,1153.75,1153.75,1153.75,69,0,69.00
12/06/2005,02:57,1153.75,1153.75,1153.75,1153.75,102,0,102.00
12/06/2005,02:58,1153.75,1153.75,1153.75,1153.75,14,0,14.00
12/06/2005,02:59,1153.75,1153.75,1153.75,1153.75,24,0,24.00
12/06/2005,03:00,1153.50,1153.50,1153.50,1153.50,0,29,29.00
12/06/2005,03:01,1153.50,1153.50,1153.50,1153.50,0,101,101.00
12/06/2005,03:02,1153.50,1153.50,1153.50,1153.50,0,1,1.00
12/06/2005,03:03,1153.50,1153.75,1153.50,1153.50,3,16,19.00
12/06/2005,03:04,1153.50,1153.50,1153.25,1153.50,21,56,77.00
12/06/2005,03:05,1153.50,1153.50,1153.50,1153.50,4,0,4.00
12/06/2005,03:06,1153.50,1153.50,1153.50,1153.50,1,0,1.00
12/06/2005,03:07,1153.75,1153.75,1153.75,1153.75,117,0,117.00
12/06/2005,03:08,1153.75,1153.75,1153.50,1153.50,20,2,22.00
12/06/2005,03:09,1153.75,1153.75,1153.75,1153.75,51,0,51.00
12/06/2005,03:12,1153.50,1153.50,1153.50,1153.50,0,11,11.00
12/06/2005,03:13,1153.75,1153.75,1153.75,1153.75,4,0,4.00
12/06/2005,03:14,1153.50,1153.50,1153.50,1153.50,0,46,46.00
12/06/2005,03:15,1153.50,1153.50,1153.50,1153.50,0,25,25.00
12/06/2005,03:17,1153.50,1153.50,1153.50,1153.50,0,43,43.00
12/06/2005,03:18,1153.50,1153.50,1153.50,1153.50,0,21,21.00
12/06/2005,03:19,1153.50,1153.50,1153.50,1153.50,0,1,1.00
12/06/2005,03:20,1153.50,1153.50,1153.50,1153.50,0,53,53.00
12/06/2005,03:21,1153.50,1153.50,1153.50,1153.50,0,24,24.00
12/06/2005,03:23,1153.50,1153.50,1153.50,1153.50,0,7,7.00
12/06/2005,03:24,1153.50,1153.50,1153.50,1153.50,0,10,10.00
12/06/2005,03:25,1153.50,1153.75,1153.50,1153.75,10,26,36.00
12/06/2005,03:27,1153.75,1153.75,1153.75,1153.75,10,0,10.00
12/06/2005,03:28,1153.50,1153.50,1153.50,1153.50,0,1,1.00
12/06/2005,03:29,1153.50,1153.50,1153.50,1153.50,0,5,5.00
12/06/2005,03:30,1153.50,1153.50,1153.50,1153.50,0,34,34.00
12/06/2005,03:31,1153.50,1153.50,1153.50,1153.50,0,30,30.00
12/06/2005,03:32,1153.50,1153.50,1153.25,1153.25,0,40,40.00
12/06/2005,03:33,1153.25,1153.25,1153.25,1153.25,0,1,1.00
12/06/2005,03:34,1153.25,1153.25,1153.00,1153.25,12,136,148.00
12/06/2005,03:36,1153.25,1153.25,1153.25,1153.25,1,0,1.00
12/06/2005,03:40,1153.00,1153.25,1153.00,1153.25,58,69,127.00
12/06/2005,03:43,1153.50,1153.50,1153.50,1153.50,21,0,21.00
12/06/2005,03:46,1153.25,1153.25,1153.25,1153.25,0,2,2.00
12/06/2005,03:51,1153.25,1153.25,1153.25,1153.25,0,20,20.00
12/06/2005,03:53,1153.25,1153.25,1153.25,1153.25,0,4,4.00
12/06/2005,03:55,1153.25,1153.50,1153.25,1153.50,1,1,2.00
12/06/2005,03:56,1153.25,1153.50,1153.25,1153.50,80,1,81.00
12/06/2005,03:57,1153.50,1153.50,1153.50,1153.50,23,0,23.00
12/06/2005,03:58,1153.50,1153.50,1153.50,1153.50,6,0,6.00
12/06/2005,04:00,1153.50,1153.50,1153.50,1153.50,5,0,5.00
12/06/2005,04:01,1153.50,1153.50,1153.50,1153.50,16,0,16.00
12/06/2005,04:02,1153.50,1153.50,1153.50,1153.50,1,0,1.00
12/06/2005,04:03,1153.25,1153.25,1153.25,1153.25,0,2,2.00
12/06/2005,04:06,1153.25,1153.50,1153.25,1153.50,15,1,16.00
12/06/2005,04:07,1153.50,1153.50,1153.50,1153.50,26,0,26.00
12/06/2005,04:09,1153.50,1153.50,1153.25,1153.25,1,65,66.00
12/06/2005,04:10,1153.50,1153.50,1153.25,1153.25,3,50,53.00
12/06/2005,04:12,1153.50,1153.50,1153.50,1153.50,79,0,79.00
12/06/2005,04:13,1153.75,1153.75,1153.75,1153.75,6,0,6.00
12/06/2005,04:14,1153.75,1153.75,1153.75,1153.75,145,0,145.00
12/06/2005,04:15,1153.75,1154.00,1153.75,1154.00,73,17,90.00
12/06/2005,04:16,1154.00,1154.25,1154.00,1154.25,90,0,90.00
12/06/2005,04:17,1154.25,1154.25,1154.25,1154.25,1,0,1.00
12/06/2005,04:18,1154.25,1154.25,1154.25,1154.25,25,0,25.00
12/06/2005,04:19,1154.25,1154.25,1154.25,1154.25,2,0,2.00
12/06/2005,04:20,1154.00,1154.25,1154.00,1154.25,50,50,100.00
12/06/2005,04:21,1154.00,1154.25,1154.00,1154.25,3,9,12.00
12/06/2005,04:22,1154.25,1154.50,1154.25,1154.25,120,70,190.00
12/06/2005,04:23,1154.25,1154.25,1154.25,1154.25,0,14,14.00
12/06/2005,04:24,1154.25,1154.50,1154.25,1154.50,45,1,46.00
12/06/2005,04:25,1154.50,1154.50,1154.50,1154.50,120,0,120.00
12/06/2005,04:26,1154.50,1154.50,1154.50,1154.50,5,0,5.00
12/06/2005,04:27,1154.25,1154.50,1154.25,1154.50,22,1,23.00
12/06/2005,04:28,1154.50,1154.75,1154.50,1154.50,71,5,76.00
12/06/2005,04:29,1154.75,1154.75,1154.50,1154.75,145,10,155.00
12/06/2005,04:30,1154.75,1154.75,1154.50,1154.75,40,2,42.00
12/06/2005,04:31,1154.75,1155.00,1154.75,1155.00,168,5,173.00
12/06/2005,04:32,1154.75,1155.00,1154.75,1154.75,29,3,32.00
12/06/2005,04:33,1155.00,1155.00,1155.00,1155.00,44,0,44.00
12/06/2005,04:34,1155.00,1155.25,1155.00,1155.00,88,66,154.00
12/06/2005,04:35,1155.00,1155.00,1155.00,1155.00,0,39,39.00
12/06/2005,04:36,1155.00,1155.25,1155.00,1155.25,17,41,58.00
12/06/2005,04:37,1155.25,1155.25,1155.00,1155.00,25,1,26.00
12/06/2005,04:38,1155.25,1155.25,1155.25,1155.25,26,0,26.00
12/06/2005,04:39,1155.25,1155.25,1155.00,1155.00,1,153,154.00
12/06/2005,04:40,1154.75,1155.00,1154.75,1154.75,13,34,47.00
12/06/2005,04:41,1154.75,1155.00,1154.75,1155.00,15,11,26.00
12/06/2005,04:42,1155.00,1155.00,1155.00,1155.00,33,0,33.00
12/06/2005,04:43,1154.75,1155.00,1154.75,1155.00,25,20,45.00
12/06/2005,04:44,1155.00,1155.00,1154.75,1154.75,13,2,15.00
12/06/2005,04:45,1155.00,1155.00,1155.00,1155.00,13,0,13.00
12/06/2005,04:46,1155.00,1155.00,1155.00,1155.00,58,0,58.00
12/06/2005,04:47,1155.00,1155.00,1154.75,1155.00,38,15,53.00
12/06/2005,04:48,1155.00,1155.25,1155.00,1155.00,19,9,28.00
12/06/2005,04:49,1155.00,1155.00,1155.00,1155.00,0,62,62.00
12/06/2005,04:50,1155.00,1155.25,1155.00,1155.25,83,5,88.00
12/06/2005,04:51,1155.25,1155.25,1155.00,1155.00,15,74,89.00
12/06/2005,04:52,1155.00,1155.25,1155.00,1155.00,14,51,65.00
12/06/2005,04:53,1155.00,1155.00,1155.00,1155.00,0,43,43.00
12/06/2005,04:54,1154.75,1155.00,1154.75,1154.75,13,135,148.00
12/06/2005,04:55,1154.75,1154.75,1154.75,1154.75,0,21,21.00
12/06/2005,04:56,1154.75,1154.75,1154.50,1154.50,0,21,21.00
12/06/2005,04:57,1154.75,1154.75,1154.75,1154.75,15,0,15.00
12/06/2005,04:58,1154.50,1154.75,1154.50,1154.75,1,10,11.00
12/06/2005,05:00,1154.75,1154.75,1154.50,1154.75,79,10,89.00
12/06/2005,05:01,1154.75,1154.75,1154.75,1154.75,48,0,48.00
12/06/2005,05:02,1154.75,1154.75,1154.75,1154.75,1,0,1.00
12/06/2005,05:03,1154.50,1154.50,1154.50,1154.50,0,114,114.00
12/06/2005,05:04,1154.50,1154.50,1154.50,1154.50,0,31,31.00
12/06/2005,05:05,1154.50,1154.50,1154.50,1154.50,0,9,9.00
12/06/2005,05:06,1154.50,1154.50,1154.50,1154.50,0,31,31.00
12/06/2005,05:07,1154.50,1154.50,1154.50,1154.50,0,1,1.00
12/06/2005,05:08,1154.50,1154.50,1154.50,1154.50,0,14,14.00
12/06/2005,05:09,1154.50,1154.50,1154.50,1154.50,0,33,33.00
12/06/2005,05:10,1154.50,1154.50,1154.50,1154.50,0,3,3.00
12/06/2005,05:11,1154.50,1154.50,1154.50,1154.50,0,18,18.00
12/06/2005,05:12,1154.50,1154.50,1154.50,1154.50,0,3,3.00
12/06/2005,05:14,1154.50,1154.50,1154.50,1154.50,0,59,59.00
12/06/2005,05:15,1154.50,1154.75,1154.50,1154.75,8,2,10.00
12/06/2005,05:17,1154.50,1154.50,1154.50,1154.50,0,1,1.00
12/06/2005,05:18,1154.75,1154.75,1154.75,1154.75,100,0,100.00
12/06/2005,05:20,1154.75,1154.75,1154.75,1154.75,7,0,7.00
12/06/2005,05:21,1154.75,1154.75,1154.75,1154.75,2,0,2.00
12/06/2005,05:22,1154.75,1154.75,1154.75,1154.75,35,0,35.00
12/06/2005,05:23,1154.75,1154.75,1154.75,1154.75,8,0,8.00
12/06/2005,05:26,1154.50,1154.50,1154.50,1154.50,0,17,17.00
12/06/2005,05:28,1154.75,1154.75,1154.75,1154.75,3,0,3.00
12/06/2005,05:29,1154.75,1154.75,1154.75,1154.75,48,0,48.00
12/06/2005,05:30,1155.00,1155.00,1155.00,1155.00,14,0,14.00
12/06/2005,05:31,1154.75,1155.00,1154.75,1155.00,13,60,73.00
12/06/2005,05:32,1155.00,1155.00,1155.00,1155.00,13,0,13.00
12/06/2005,05:33,1155.00,1155.00,1155.00,1155.00,13,0,13.00
12/06/2005,05:34,1154.75,1155.00,1154.75,1155.00,13,1,14.00
12/06/2005,05:35,1154.75,1155.00,1154.75,1155.00,160,1,161.00
12/06/2005,05:36,1155.25,1155.25,1155.25,1155.25,14,0,14.00
12/06/2005,05:37,1155.00,1155.00,1155.00,1155.00,0,40,40.00
12/06/2005,05:38,1155.00,1155.00,1155.00,1155.00,0,13,13.00
12/06/2005,05:39,1154.75,1155.00,1154.75,1155.00,13,3,16.00
12/06/2005,05:40,1154.75,1155.00,1154.75,1155.00,98,7,105.00
12/06/2005,05:41,1155.00,1155.00,1155.00,1155.00,13,0,13.00
12/06/2005,05:42,1155.00,1155.00,1155.00,1155.00,13,0,13.00
12/06/2005,05:43,1155.00,1155.00,1155.00,1155.00,13,0,13.00
12/06/2005,05:44,1155.00,1155.00,1155.00,1155.00,13,0,13.00
12/06/2005,05:45,1154.75,1155.00,1154.75,1155.00,13,5,18.00
12/06/2005,05:46,1155.00,1155.00,1155.00,1155.00,20,0,20.00
12/06/2005,05:47,1155.00,1155.00,1155.00,1155.00,13,0,13.00
12/06/2005,05:48,1154.75,1155.00,1154.75,1155.00,13,3,16.00
12/06/2005,05:49,1155.00,1155.00,1155.00,1155.00,14,0,14.00
12/06/2005,05:50,1155.00,1155.00,1155.00,1155.00,13,0,13.00
12/06/2005,05:51,1154.75,1155.00,1154.75,1155.00,13,1,14.00
12/06/2005,05:52,1155.00,1155.00,1155.00,1155.00,13,0,13.00
12/06/2005,05:53,1155.00,1155.00,1155.00,1155.00,33,0,33.00
12/06/2005,05:54,1154.75,1155.00,1154.75,1155.00,14,1,15.00
12/06/2005,05:55,1155.00,1155.00,1155.00,1155.00,13,0,13.00
12/06/2005,05:56,1155.00,1155.25,1155.00,1155.25,90,0,90.00
12/06/2005,05:57,1155.00,1155.25,1155.00,1155.25,13,7,20.00
12/06/2005,05:58,1155.00,1155.25,1155.00,1155.25,19,9,28.00
12/06/2005,05:59,1155.00,1155.25,1155.00,1155.25,9,16,25.00
12/06/2005,06:00,1155.00,1155.25,1155.00,1155.25,10,6,16.00
12/06/2005,06:01,1155.25,1155.25,1155.25,1155.25,13,0,13.00
12/06/2005,06:02,1155.25,1155.25,1155.25,1155.25,13,0,13.00
12/06/2005,06:03,1155.25,1155.25,1155.25,1155.25,7,0,7.00
12/06/2005,06:04,1155.00,1155.00,1155.00,1155.00,0,6,6.00
12/06/2005,06:05,1155.00,1155.00,1155.00,1155.00,0,31,31.00
12/06/2005,06:06,1155.00,1155.00,1155.00,1155.00,0,6,6.00
12/06/2005,06:07,1154.75,1154.75,1154.75,1154.75,0,2,2.00
12/06/2005,06:08,1155.00,1155.00,1155.00,1155.00,5,0,5.00
12/06/2005,06:10,1155.00,1155.00,1155.00,1155.00,2,0,2.00
12/06/2005,06:11,1155.00,1155.00,1155.00,1155.00,2,0,2.00
12/06/2005,06:12,1155.00,1155.00,1155.00,1155.00,15,0,15.00
12/06/2005,06:13,1155.25,1155.25,1155.00,1155.00,2,5,7.00
12/06/2005,06:16,1155.00,1155.00,1155.00,1155.00,0,1,1.00
12/06/2005,06:18,1155.25,1155.25,1155.25,1155.25,246,0,246.00
12/06/2005,06:19,1155.50,1155.50,1155.25,1155.25,76,1,77.00
12/06/2005,06:20,1155.25,1155.25,1155.25,1155.25,0,3,3.00
12/06/2005,06:21,1155.50,1155.50,1155.50,1155.50,234,0,234.00
12/06/2005,06:22,1155.50,1155.75,1155.50,1155.50,65,45,110.00
12/06/2005,06:23,1155.75,1155.75,1155.50,1155.50,34,1,35.00
12/06/2005,06:24,1155.50,1155.75,1155.50,1155.75,420,2,422.00
12/06/2005,06:25,1155.75,1156.00,1155.50,1156.00,281,58,339.00
12/06/2005,06:26,1155.75,1155.75,1155.75,1155.75,0,47,47.00
12/06/2005,06:27,1155.50,1155.50,1155.50,1155.50,0,127,127.00
12/06/2005,06:28,1155.50,1155.50,1155.25,1155.25,0,298,298.00
12/06/2005,06:29,1155.25,1155.25,1155.00,1155.00,0,186,186.00
12/06/2005,06:30,1155.00,1155.00,1154.75,1155.00,26,6,32.00
12/06/2005,06:31,1155.25,1155.25,1155.00,1155.00,1,2,3.00
12/06/2005,06:32,1155.25,1155.25,1155.00,1155.00,4,1,5.00
12/06/2005,06:33,1155.00,1155.00,1155.00,1155.00,0,28,28.00
12/06/2005,06:34,1155.00,1155.00,1155.00,1155.00,0,40,40.00
12/06/2005,06:35,1155.00,1155.25,1155.00,1155.00,4,57,61.00
12/06/2005,06:36,1154.75,1154.75,1154.75,1154.75,0,4,4.00
12/06/2005,06:37,1154.75,1154.75,1154.75,1154.75,0,203,203.00
12/06/2005,06:38,1155.00,1155.00,1155.00,1155.00,1,0,1.00
12/06/2005,06:40,1155.00,1155.00,1155.00,1155.00,104,0,104.00
12/06/2005,06:41,1155.00,1155.00,1155.00,1155.00,46,0,46.00
12/06/2005,06:42,1155.00,1155.00,1155.00,1155.00,27,0,27.00
12/06/2005,06:43,1155.00,1155.00,1155.00,1155.00,1,0,1.00
12/06/2005,06:46,1155.00,1155.00,1155.00,1155.00,1,0,1.00
12/06/2005,06:47,1155.25,1155.25,1155.25,1155.25,51,0,51.00
12/06/2005,06:48,1155.25,1155.25,1155.25,1155.25,1,0,1.00
12/06/2005,06:50,1155.25,1155.25,1155.25,1155.25,106,0,106.00
12/06/2005,06:51,1155.25,1155.25,1155.00,1155.00,1,1,2.00
12/06/2005,06:52,1155.25,1155.25,1155.00,1155.00,115,1,116.00
12/06/2005,06:53,1155.25,1155.25,1155.25,1155.25,3,0,3.00
12/06/2005,06:54,1155.25,1155.25,1155.00,1155.25,25,9,34.00
12/06/2005,06:55,1155.25,1155.25,1155.00,1155.25,23,1,24.00
12/06/2005,06:56,1155.25,1155.25,1155.25,1155.25,43,0,43.00
12/06/2005,06:57,1155.25,1155.25,1155.25,1155.25,1,0,1.00
12/06/2005,06:58,1155.25,1155.25,1155.25,1155.25,114,0,114.00
12/06/2005,06:59,1155.25,1155.50,1155.25,1155.50,3,0,3.00
12/06/2005,07:00,1155.50,1155.50,1155.25,1155.25,2,1,3.00
12/06/2005,07:01,1155.50,1155.50,1155.50,1155.50,2,0,2.00
12/06/2005,07:02,1155.25,1155.25,1155.25,1155.25,0,2,2.00
12/06/2005,07:03,1155.25,1155.25,1155.25,1155.25,0,3,3.00
12/06/2005,07:04,1155.50,1155.50,1155.25,1155.25,1,1,2.00
12/06/2005,07:05,1155.50,1155.50,1155.50,1155.50,1,0,1.00
12/06/2005,07:06,1155.50,1155.50,1155.25,1155.25,1,2,3.00
12/06/2005,07:07,1155.25,1155.25,1155.25,1155.25,0,1,1.00
12/06/2005,07:08,1155.25,1155.50,1155.25,1155.50,1,1,2.00
12/06/2005,07:10,1155.50,1155.50,1155.25,1155.25,1,14,15.00
12/06/2005,07:11,1155.25,1155.25,1155.25,1155.25,0,177,177.00
12/06/2005,07:12,1155.25,1155.25,1155.25,1155.25,0,11,11.00
12/06/2005,07:14,1155.00,1155.00,1155.00,1155.00,0,7,7.00
12/06/2005,07:15,1155.00,1155.00,1155.00,1155.00,0,40,40.00
12/06/2005,07:16,1155.00,1155.25,1155.00,1155.25,2,2,4.00
12/06/2005,07:17,1155.00,1155.25,1155.00,1155.25,160,1,161.00
12/06/2005,07:18,1155.25,1155.50,1155.25,1155.50,19,0,19.00
12/06/2005,07:19,1155.50,1155.50,1155.50,1155.50,35,0,35.00
12/06/2005,07:20,1155.50,1155.50,1155.25,1155.25,1,6,7.00
12/06/2005,07:21,1155.50,1155.50,1155.25,1155.50,3,2,5.00
12/06/2005,07:22,1155.50,1155.50,1155.25,1155.50,163,1,164.00
12/06/2005,07:23,1155.50,1155.75,1155.50,1155.50,35,26,61.00
12/06/2005,07:24,1155.50,1155.75,1155.50,1155.50,151,114,265.00
12/06/2005,07:25,1155.50,1155.50,1155.50,1155.50,0,141,141.00
12/06/2005,07:26,1155.50,1155.50,1155.50,1155.50,0,8,8.00
12/06/2005,07:27,1155.50,1155.50,1155.50,1155.50,0,52,52.00
12/06/2005,07:28,1155.50,1155.50,1155.25,1155.50,40,26,66.00
12/06/2005,07:29,1155.50,1155.50,1155.50,1155.50,44,0,44.00
12/06/2005,07:30,1155.25,1155.50,1155.25,1155.25,119,6,125.00
12/06/2005,07:31,1155.50,1156.25,1155.25,1156.00,997,411,1408.00
12/06/2005,07:32,1156.00,1156.50,1156.00,1156.25,1090,1410,2500.00
12/06/2005,07:33,1156.50,1156.50,1156.25,1156.50,351,64,415.00
12/06/2005,07:34,1156.25,1156.50,1156.25,1156.25,37,117,154.00
12/06/2005,07:35,1156.25,1156.50,1156.25,1156.25,4,5,9.00
12/06/2005,07:36,1156.25,1157.00,1156.25,1156.75,829,187,1016.00
12/06/2005,07:37,1156.50,1156.75,1156.50,1156.50,53,374,427.00
12/06/2005,07:38,1156.50,1157.00,1156.50,1156.75,590,84,674.00
12/06/2005,07:39,1157.00,1157.50,1156.75,1157.50,1942,576,2518.00
12/06/2005,07:40,1157.50,1157.75,1157.00,1157.00,897,423,1320.00
12/06/2005,07:41,1157.00,1157.50,1157.00,1157.50,95,377,472.00
12/06/2005,07:42,1157.25,1157.50,1157.25,1157.25,457,269,726.00
12/06/2005,07:43,1157.50,1157.75,1157.25,1157.25,383,161,544.00
12/06/2005,07:44,1157.25,1157.50,1157.25,1157.25,20,19,39.00
12/06/2005,07:45,1157.25,1157.50,1157.25,1157.50,195,17,212.00
12/06/2005,07:46,1157.50,1157.50,1157.00,1157.25,145,136,281.00
12/06/2005,07:47,1157.25,1157.50,1157.25,1157.25,22,49,71.00
12/06/2005,07:48,1157.25,1157.50,1157.25,1157.25,1,65,66.00
12/06/2005,07:49,1157.25,1157.50,1157.25,1157.25,2,148,150.00
12/06/2005,07:50,1157.00,1157.25,1157.00,1157.25,1,11,12.00
12/06/2005,07:51,1157.00,1157.25,1157.00,1157.25,26,30,56.00
12/06/2005,07:52,1157.25,1157.25,1157.00,1157.00,5,5,10.00
12/06/2005,07:53,1157.00,1157.00,1157.00,1157.00,0,32,32.00
12/06/2005,07:54,1157.00,1157.25,1157.00,1157.00,1,6,7.00
12/06/2005,07:55,1157.25,1157.25,1157.00,1157.00,2,2,4.00
12/06/2005,07:56,1157.00,1157.50,1157.00,1157.50,791,28,819.00
12/06/2005,07:57,1157.50,1157.75,1157.25,1157.50,81,94,175.00
12/06/2005,07:58,1157.50,1157.50,1157.25,1157.50,100,59,159.00
12/06/2005,07:59,1157.50,1157.50,1157.25,1157.50,353,77,430.00
12/06/2005,08:00,1157.25,1157.50,1157.25,1157.25,1,38,39.00
12/06/2005,08:01,1157.50,1157.50,1157.25,1157.50,374,10,384.00
12/06/2005,08:02,1157.50,1157.75,1157.50,1157.75,101,0,101.00
12/06/2005,08:03,1157.50,1157.50,1157.25,1157.50,11,205,216.00
12/06/2005,08:04,1157.50,1157.75,1157.50,1157.50,61,4,65.00
12/06/2005,08:05,1157.75,1157.75,1157.50,1157.50,1,39,40.00
12/06/2005,08:06,1157.75,1158.25,1157.50,1158.00,1558,496,2054.00
12/06/2005,08:07,1158.00,1158.25,1157.75,1158.00,565,98,663.00
12/06/2005,08:08,1158.00,1158.25,1158.00,1158.25,855,125,980.00
12/06/2005,08:09,1158.00,1158.25,1158.00,1158.00,5,67,72.00
12/06/2005,08:10,1158.00,1158.25,1157.75,1157.75,68,180,248.00
12/06/2005,08:11,1157.75,1158.25,1157.75,1158.25,322,41,363.00
12/06/2005,08:12,1158.25,1158.50,1158.00,1158.25,415,180,595.00
12/06/2005,08:13,1158.50,1158.50,1158.25,1158.50,452,43,495.00
12/06/2005,08:14,1158.50,1158.50,1158.25,1158.25,25,56,81.00
12/06/2005,08:15,1158.25,1158.50,1158.25,1158.50,455,66,521.00
12/06/2005,08:16,1158.50,1158.50,1158.25,1158.25,87,11,98.00
12/06/2005,08:17,1158.50,1158.50,1158.25,1158.25,30,6,36.00
12/06/2005,08:18,1158.25,1158.50,1158.00,1158.00,1141,1150,2291.00
12/06/2005,08:19,1158.00,1158.25,1157.75,1158.00,52,271,323.00
12/06/2005,08:20,1158.25,1158.25,1158.00,1158.00,29,155,184.00
12/06/2005,08:21,1158.00,1158.25,1158.00,1158.25,17,6,23.00
12/06/2005,08:22,1158.25,1158.25,1158.00,1158.00,5,26,31.00
12/06/2005,08:23,1158.00,1158.25,1158.00,1158.00,2,367,369.00
12/06/2005,08:24,1157.75,1158.00,1157.75,1157.75,17,37,54.00
12/06/2005,08:25,1157.75,1158.00,1157.75,1158.00,8,124,132.00
12/06/2005,08:26,1157.75,1158.25,1157.75,1157.75,638,511,1149.00
12/06/2005,08:27,1158.00,1158.00,1157.50,1157.75,109,352,461.00
12/06/2005,08:28,1157.50,1157.75,1157.50,1157.50,137,1009,1146.00
12/06/2005,08:29,1157.50,1157.75,1157.50,1157.50,39,146,185.00
12/06/2005,08:30,1157.50,1157.75,1157.25,1157.50,30,491,521.00
12/06/2005,08:31,1157.25,1157.75,1157.25,1157.75,3739,1414,5153.00
12/06/2005,08:32,1157.50,1157.75,1157.50,1157.50,2009,320,2329.00
12/06/2005,08:33,1157.75,1158.25,1157.50,1158.00,1857,1324,3181.00
12/06/2005,08:34,1158.00,1158.00,1157.75,1158.00,794,1818,2612.00
12/06/2005,08:35,1157.75,1158.25,1157.75,1158.25,900,935,1835.00
12/06/2005,08:36,1158.00,1158.25,1157.75,1158.25,1521,773,2294.00
12/06/2005,08:37,1158.00,1158.50,1158.00,1158.25,3049,1459,4508.00
12/06/2005,08:38,1158.25,1158.25,1157.75,1157.75,1324,1622,2946.00
12/06/2005,08:39,1158.00,1158.00,1157.50,1157.50,1020,1463,2483.00
12/06/2005,08:40,1157.75,1157.75,1157.25,1157.25,332,1324,1656.00
12/06/2005,08:41,1157.25,1157.75,1157.00,1157.50,1976,2707,4683.00
12/06/2005,08:42,1157.50,1158.00,1157.25,1158.00,1304,102,1406.00
12/06/2005,08:43,1157.75,1158.00,1157.50,1157.50,1261,763,2024.00
12/06/2005,08:44,1157.75,1158.00,1157.25,1157.50,748,945,1693.00
12/06/2005,08:45,1157.50,1157.50,1157.00,1157.25,2087,2545,4632.00
12/06/2005,08:46,1157.00,1157.25,1156.50,1156.75,300,3056,3356.00
12/06/2005,08:47,1156.75,1156.75,1156.25,1156.25,1051,942,1993.00
12/06/2005,08:48,1156.25,1156.75,1156.25,1156.50,799,963,1762.00
12/06/2005,08:49,1156.50,1156.75,1156.25,1156.25,423,611,1034.00
12/06/2005,08:50,1156.50,1156.50,1155.75,1156.00,1034,2692,3726.00
12/06/2005,08:51,1155.75,1156.50,1155.75,1156.25,1628,555,2183.00
12/06/2005,08:52,1156.25,1156.75,1156.25,1156.50,748,787,1535.00
12/06/2005,08:53,1156.50,1156.50,1156.25,1156.50,317,74,391.00
12/06/2005,08:54,1156.50,1156.50,1156.00,1156.50,590,2815,3405.00
12/06/2005,08:55,1156.50,1156.75,1156.25,1156.25,809,708,1517.00
12/06/2005,08:56,1156.25,1156.50,1156.00,1156.25,495,778,1273.00
12/06/2005,08:57,1156.50,1156.75,1156.25,1156.75,637,83,720.00
12/06/2005,08:58,1156.50,1156.75,1156.25,1156.50,139,351,490.00
12/06/2005,08:59,1156.25,1156.75,1156.25,1156.50,326,440,766.00
12/06/2005,09:00,1156.50,1157.00,1156.50,1157.00,656,488,1144.00
12/06/2005,09:01,1156.75,1157.00,1156.00,1156.50,1165,2593,3758.00
12/06/2005,09:02,1156.50,1156.75,1156.00,1156.00,1327,2074,3401.00
12/06/2005,09:03,1156.00,1156.25,1155.25,1155.25,1394,3529,4923.00
12/06/2005,09:04,1155.25,1155.75,1155.00,1155.75,1925,1678,3603.00
12/06/2005,09:05,1155.75,1156.00,1155.50,1155.75,790,174,964.00
12/06/2005,09:06,1155.75,1156.25,1155.75,1156.25,839,559,1398.00
12/06/2005,09:07,1156.00,1156.75,1156.00,1156.25,1989,1283,3272.00
12/06/2005,09:08,1156.25,1156.75,1156.00,1156.25,1123,935,2058.00
12/06/2005,09:09,1156.25,1157.00,1156.25,1156.75,1188,392,1580.00
12/06/2005,09:10,1156.75,1157.00,1156.50,1156.75,647,445,1092.00
12/06/2005,09:11,1156.50,1156.75,1156.25,1156.25,277,980,1257.00
12/06/2005,09:12,1156.25,1156.75,1156.25,1156.50,537,182,719.00
12/06/2005,09:13,1156.50,1156.75,1156.25,1156.75,163,525,688.00
12/06/2005,09:14,1156.50,1157.00,1156.50,1156.75,796,775,1571.00
12/06/2005,09:15,1156.75,1156.75,1156.00,1156.25,505,1142,1647.00
12/06/2005,09:16,1156.25,1156.50,1156.25,1156.50,301,176,477.00
12/06/2005,09:17,1156.25,1156.75,1156.25,1156.75,440,8,448.00
12/06/2005,09:18,1156.50,1156.75,1156.00,1156.25,557,1278,1835.00
12/06/2005,09:19,1156.25,1156.50,1156.25,1156.50,354,326,680.00
12/06/2005,09:20,1156.50,1157.25,1156.25,1157.25,2495,871,3366.00
12/06/2005,09:21,1157.25,1158.00,1157.00,1157.75,5604,2050,7654.00
12/06/2005,09:22,1158.00,1159.00,1157.75,1158.25,9303,2497,11800.00
12/06/2005,09:23,1158.25,1159.00,1158.25,1158.50,3341,310,3651.00
12/06/2005,09:24,1158.75,1159.25,1158.50,1159.00,1827,106,1933.00
12/06/2005,09:25,1159.25,1159.75,1158.75,1159.50,6450,3058,9508.00
12/06/2005,09:26,1159.50,1159.50,1159.00,1159.25,3674,2301,5975.00
12/06/2005,09:27,1159.50,1159.50,1159.00,1159.25,871,1925,2796.00
12/06/2005,09:28,1159.25,1160.00,1159.25,1159.75,6077,2744,8821.00
12/06/2005,09:29,1159.75,1160.50,1159.50,1160.00,5512,2602,8114.00
12/06/2005,09:30,1160.00,1160.25,1159.75,1159.75,914,2108,3022.00
12/06/2005,09:31,1159.75,1160.25,1159.75,1159.75,1070,2011,3081.00
12/06/2005,09:32,1159.75,1160.00,1159.50,1159.50,508,2536,3044.00
12/06/2005,09:33,1159.50,1159.75,1159.50,1159.50,115,641,756.00
12/06/2005,09:34,1159.50,1160.00,1159.50,1159.75,1992,810,2802.00
12/06/2005,09:35,1159.50,1159.75,1159.50,1159.75,2092,314,2406.00
12/06/2005,09:36,1159.75,1160.25,1159.50,1159.50,1903,1818,3721.00
12/06/2005,09:37,1159.50,1159.75,1159.25,1159.25,43,778,821.00
12/06/2005,09:38,1159.50,1159.50,1159.00,1159.25,2157,1207,3364.00
12/06/2005,09:39,1159.25,1159.50,1159.00,1159.25,336,656,992.00
12/06/2005,09:40,1159.25,1159.25,1159.00,1159.25,129,350,479.00
12/06/2005,09:41,1159.25,1159.50,1159.00,1159.50,548,89,637.00
12/06/2005,09:42,1159.25,1159.75,1159.00,1159.00,636,1173,1809.00
12/06/2005,09:43,1159.25,1159.25,1158.75,1159.00,1703,1569,3272.00
12/06/2005,09:44,1159.00,1159.25,1158.75,1158.75,92,801,893.00
12/06/2005,09:45,1158.75,1159.25,1158.75,1159.00,687,239,926.00
12/06/2005,09:46,1159.00,1159.25,1158.75,1159.00,93,501,594.00
12/06/2005,09:47,1159.00,1159.25,1158.75,1159.00,608,313,921.00
12/06/2005,09:48,1159.00,1159.00,1158.75,1158.75,383,1122,1505.00
12/06/2005,09:49,1158.75,1159.25,1158.75,1159.00,449,110,559.00
12/06/2005,09:50,1159.00,1159.75,1159.00,1159.25,2749,812,3561.00
12/06/2005,09:51,1159.25,1159.25,1159.00,1159.25,914,402,1316.00
12/06/2005,09:52,1159.25,1159.50,1158.75,1158.75,335,1271,1606.00
12/06/2005,09:53,1158.75,1158.75,1158.25,1158.75,1061,2141,3202.00
12/06/2005,09:54,1158.75,1159.00,1158.75,1158.75,770,279,1049.00
12/06/2005,09:55,1159.00,1159.25,1158.75,1159.25,761,1099,1860.00
12/06/2005,09:56,1159.25,1159.25,1159.00,1159.00,57,946,1003.00
12/06/2005,09:57,1159.00,1159.25,1158.75,1158.75,419,735,1154.00
12/06/2005,09:58,1158.75,1159.00,1158.50,1159.00,1303,985,2288.00
12/06/2005,09:59,1159.00,1159.25,1159.00,1159.25,1572,402,1974.00
12/06/2005,10:00,1159.25,1160.00,1159.25,1159.75,3619,436,4055.00
12/06/2005,10:01,1159.75,1160.25,1159.75,1160.00,2365,820,3185.00
12/06/2005,10:02,1160.00,1160.00,1159.50,1159.50,1626,1893,3519.00
12/06/2005,10:03,1159.50,1159.75,1159.50,1159.50,132,488,620.00
12/06/2005,10:04,1159.75,1159.75,1159.25,1159.25,466,286,752.00
12/06/2005,10:05,1159.25,1159.50,1159.25,1159.25,791,35,826.00
12/06/2005,10:06,1159.50,1159.50,1159.25,1159.25,19,14,33.00
12/06/2005,10:07,1159.25,1159.75,1159.25,1159.75,296,23,319.00
12/06/2005,10:08,1159.50,1159.75,1159.25,1159.50,270,127,397.00
12/06/2005,10:09,1159.50,1159.50,1159.00,1159.00,220,1242,1462.00
12/06/2005,10:10,1159.00,1159.00,1158.50,1158.50,173,2487,2660.00
12/06/2005,10:11,1158.50,1158.75,1158.00,1158.50,2119,2631,4750.00
12/06/2005,10:12,1158.50,1158.50,1157.75,1158.00,138,1796,1934.00
12/06/2005,10:13,1157.75,1158.00,1157.50,1157.75,1287,3839,5126.00
12/06/2005,10:14,1157.50,1157.75,1157.00,1157.25,1910,4165,6075.00
12/06/2005,10:15,1157.50,1157.75,1157.25,1157.50,1118,535,1653.00
12/06/2005,10:16,1157.75,1157.75,1157.50,1157.75,69,2558,2627.00
12/06/2005,10:17,1157.50,1158.25,1157.50,1157.75,2364,2077,4441.00
12/06/2005,10:18,1158.00,1158.00,1157.75,1157.75,726,32,758.00
12/06/2005,10:19,1157.75,1158.00,1157.50,1158.00,570,974,1544.00
12/06/2005,10:20,1158.00,1158.00,1157.50,1157.50,496,456,952.00
12/06/2005,10:21,1157.50,1157.75,1157.25,1157.50,980,1073,2053.00
12/06/2005,10:22,1157.50,1158.00,1157.50,1157.75,1092,333,1425.00
12/06/2005,10:23,1157.50,1158.00,1157.50,1158.00,1185,19,1204.00
12/06/2005,10:24,1158.00,1158.25,1157.75,1157.75,1003,973,1976.00
12/06/2005,10:25,1158.00,1158.00,1157.50,1157.75,465,1363,1828.00
12/06/2005,10:26,1158.00,1158.00,1157.75,1157.75,438,25,463.00
12/06/2005,10:27,1158.00,1158.25,1157.75,1158.00,1056,15,1071.00
12/06/2005,10:28,1158.00,1159.00,1158.00,1158.50,2383,1199,3582.00
12/06/2005,10:29,1158.75,1158.75,1158.25,1158.25,284,389,673.00
12/06/2005,10:30,1158.25,1158.50,1158.25,1158.50,387,108,495.00
12/06/2005,10:31,1158.50,1159.00,1158.25,1159.00,1131,55,1186.00
12/06/2005,10:32,1158.75,1159.00,1158.25,1158.25,33,1472,1505.00
12/06/2005,10:33,1158.25,1158.75,1158.25,1158.75,1003,103,1106.00
12/06/2005,10:34,1158.75,1159.75,1158.50,1159.25,5593,1429,7022.00
12/06/2005,10:35,1159.50,1160.00,1159.50,1159.50,2152,2622,4774.00
12/06/2005,10:36,1159.50,1159.75,1159.25,1159.50,759,640,1399.00
12/06/2005,10:37,1159.50,1159.50,1159.25,1159.25,73,660,733.00
12/06/2005,10:38,1159.25,1159.50,1159.00,1159.25,851,776,1627.00
12/06/2005,10:39,1159.25,1159.50,1159.25,1159.25,13,1012,1025.00
12/06/2005,10:40,1159.25,1159.50,1159.25,1159.50,1246,333,1579.00
12/06/2005,10:41,1159.50,1159.50,1159.25,1159.25,424,76,500.00
12/06/2005,10:42,1159.25,1159.50,1159.25,1159.25,4,507,511.00
12/06/2005,10:43,1159.25,1159.25,1159.00,1159.00,316,155,471.00
12/06/2005,10:44,1159.00,1159.25,1158.75,1159.00,311,977,1288.00
12/06/2005,10:45,1159.00,1159.50,1159.00,1159.50,981,129,1110.00
12/06/2005,10:46,1159.25,1160.00,1159.25,1159.75,2146,544,2690.00
12/06/2005,10:47,1159.75,1160.25,1159.75,1159.75,989,1092,2081.00
12/06/2005,10:48,1159.75,1160.00,1159.75,1159.75,39,23,62.00
12/06/2005,10:49,1159.75,1160.25,1159.75,1160.00,504,491,995.00
12/06/2005,10:50,1159.75,1160.25,1159.75,1160.00,687,549,1236.00
12/06/2005,10:51,1160.00,1160.75,1160.00,1160.75,3665,1719,5384.00
12/06/2005,10:52,1160.50,1160.75,1160.25,1160.50,661,2229,2890.00
12/06/2005,10:53,1160.25,1160.50,1160.25,1160.25,1113,2560,3673.00
12/06/2005,10:54,1160.50,1160.75,1160.25,1160.50,326,318,644.00
12/06/2005,10:55,1160.50,1161.00,1160.25,1160.50,2989,2671,5660.00
12/06/2005,10:56,1160.25,1160.50,1160.00,1160.00,154,772,926.00
12/06/2005,10:57,1160.00,1160.25,1159.75,1159.75,47,2296,2343.00
12/06/2005,10:58,1159.75,1160.00,1159.50,1159.75,690,332,1022.00
12/06/2005,10:59,1159.75,1160.00,1159.75,1160.00,1277,329,1606.00
12/06/2005,11:00,1159.75,1160.25,1159.50,1160.00,1485,688,2173.00
12/06/2005,11:01,1160.00,1160.25,1159.75,1160.00,288,286,574.00
12/06/2005,11:02,1159.75,1160.00,1159.75,1159.75,503,203,706.00
12/06/2005,11:03,1159.75,1160.25,1159.75,1160.00,456,243,699.00
12/06/2005,11:04,1160.00,1160.50,1160.00,1160.25,1661,167,1828.00
12/06/2005,11:05,1160.25,1160.75,1160.25,1160.50,1440,955,2395.00
12/06/2005,11:06,1160.50,1160.75,1160.00,1160.00,447,1043,1490.00
12/06/2005,11:07,1160.00,1160.50,1160.00,1160.25,1046,568,1614.00
12/06/2005,11:08,1160.50,1160.75,1160.25,1160.50,273,369,642.00
12/06/2005,11:09,1160.50,1160.75,1160.25,1160.50,285,179,464.00
12/06/2005,11:10,1160.50,1161.50,1160.50,1161.25,5915,1471,7386.00
12/06/2005,11:11,1161.00,1162.00,1161.00,1161.75,7301,2781,10082.00
12/06/2005,11:12,1162.00,1162.50,1161.75,1162.00,6741,4357,11098.00
12/06/2005,11:13,1162.00,1162.50,1162.00,1162.25,2307,1653,3960.00
12/06/2005,11:14,1162.50,1162.50,1162.00,1162.00,441,2172,2613.00
12/06/2005,11:15,1162.00,1162.25,1162.00,1162.00,92,430,522.00
12/06/2005,11:16,1162.25,1162.50,1162.00,1162.00,1336,892,2228.00
12/06/2005,11:17,1162.25,1162.25,1161.75,1161.75,192,1140,1332.00
12/06/2005,11:18,1161.75,1162.25,1161.75,1162.00,2000,465,2465.00
12/06/2005,11:19,1162.25,1162.75,1162.00,1162.50,4286,1421,5707.00
12/06/2005,11:20,1162.50,1163.50,1162.50,1163.25,10344,4544,14888.00
12/06/2005,11:21,1163.25,1163.75,1163.00,1163.25,4981,2051,7032.00
12/06/2005,11:22,1163.50,1163.75,1163.25,1163.50,1747,573,2320.00
12/06/2005,11:23,1163.50,1163.50,1163.25,1163.25,461,1157,1618.00
12/06/2005,11:24,1163.25,1163.50,1163.00,1163.25,2008,1851,3859.00
12/06/2005,11:25,1163.50,1163.75,1163.25,1163.75,2455,85,2540.00
12/06/2005,11:26,1163.50,1164.25,1163.50,1164.00,6395,3752,10147.00
12/06/2005,11:27,1163.75,1164.00,1163.50,1163.50,78,1069,1147.00
12/06/2005,11:28,1163.75,1163.75,1163.25,1163.50,1809,1239,3048.00
12/06/2005,11:29,1163.50,1163.75,1163.25,1163.25,49,431,480.00
12/06/2005,11:30,1163.25,1163.75,1163.25,1163.50,1383,114,1497.00
12/06/2005,11:31,1163.75,1163.75,1163.00,1163.25,505,1862,2367.00
12/06/2005,11:32,1163.25,1163.25,1162.75,1163.25,491,672,1163.00
12/06/2005,11:33,1163.25,1163.25,1162.75,1162.75,37,996,1033.00
12/06/2005,11:34,1162.75,1163.00,1162.75,1162.75,106,481,587.00
12/06/2005,11:35,1162.75,1163.00,1162.75,1162.75,103,287,390.00
12/06/2005,11:36,1162.75,1163.25,1162.75,1163.00,1618,932,2550.00
12/06/2005,11:37,1163.00,1163.25,1163.00,1163.00,63,320,383.00
12/06/2005,11:38,1163.00,1163.50,1163.00,1163.25,4052,1698,5750.00
12/06/2005,11:39,1163.25,1163.25,1163.00,1163.25,461,25,486.00
12/06/2005,11:40,1163.25,1163.25,1162.75,1163.00,14,650,664.00
12/06/2005,11:41,1163.00,1163.00,1162.75,1163.00,75,46,121.00
12/06/2005,11:42,1163.00,1163.00,1162.75,1162.75,112,1820,1932.00
12/06/2005,11:43,1162.75,1163.00,1162.75,1163.00,22,132,154.00
12/06/2005,11:44,1163.00,1163.25,1163.00,1163.25,1946,184,2130.00
12/06/2005,11:45,1163.00,1163.25,1162.75,1163.00,389,394,783.00
12/06/2005,11:46,1163.00,1163.00,1162.75,1162.75,60,15,75.00
12/06/2005,11:47,1162.75,1163.00,1162.75,1162.75,54,52,106.00
12/06/2005,11:48,1162.75,1162.75,1162.50,1162.75,148,829,977.00
12/06/2005,11:49,1162.75,1163.00,1162.75,1162.75,881,914,1795.00
12/06/2005,11:50,1162.75,1163.00,1162.75,1162.75,10,144,154.00
12/06/2005,11:51,1163.00,1163.00,1162.75,1163.00,1221,63,1284.00
12/06/2005,11:52,1162.75,1163.00,1162.75,1162.75,8,410,418.00
12/06/2005,11:53,1162.75,1163.00,1162.75,1162.75,242,127,369.00
12/06/2005,11:54,1162.75,1163.00,1162.75,1162.75,64,347,411.00
12/06/2005,11:55,1162.75,1163.00,1162.75,1162.75,26,662,688.00
12/06/2005,11:56,1162.75,1163.00,1162.50,1162.75,166,382,548.00
12/06/2005,11:57,1162.75,1163.00,1162.25,1162.50,173,1465,1638.00
12/06/2005,11:58,1162.50,1162.75,1162.25,1162.75,241,376,617.00
12/06/2005,11:59,1162.50,1162.50,1162.25,1162.25,44,152,196.00
12/06/2005,12:00,1162.25,1162.50,1162.00,1162.25,65,1255,1320.00
12/06/2005,12:01,1162.25,1162.50,1162.00,1162.25,1112,579,1691.00
12/06/2005,12:02,1162.25,1162.25,1162.00,1162.25,159,39,198.00
12/06/2005,12:03,1162.00,1162.25,1161.75,1162.00,361,1286,1647.00
12/06/2005,12:04,1161.75,1162.25,1161.75,1162.00,458,274,732.00
12/06/2005,12:05,1162.00,1162.25,1162.00,1162.00,22,14,36.00
12/06/2005,12:06,1162.25,1162.50,1162.00,1162.50,399,31,430.00
12/06/2005,12:07,1162.50,1162.50,1162.25,1162.50,292,9,301.00
12/06/2005,12:08,1162.25,1162.50,1162.25,1162.25,88,179,267.00
12/06/2005,12:09,1162.50,1162.50,1162.25,1162.25,509,34,543.00
12/06/2005,12:10,1162.50,1162.50,1162.25,1162.50,216,3,219.00
12/06/2005,12:11,1162.50,1162.50,1162.25,1162.25,17,143,160.00
12/06/2005,12:12,1162.25,1163.00,1162.25,1162.75,1474,14,1488.00
12/06/2005,12:13,1162.75,1163.00,1162.50,1162.50,259,855,1114.00
12/06/2005,12:14,1162.50,1162.75,1162.50,1162.50,162,262,424.00
12/06/2005,12:15,1162.50,1162.75,1162.25,1162.50,117,319,436.00
12/06/2005,12:16,1162.50,1162.50,1162.25,1162.25,24,142,166.00
12/06/2005,12:17,1162.50,1162.50,1162.25,1162.50,376,10,386.00
12/06/2005,12:18,1162.50,1162.75,1162.25,1162.50,156,204,360.00
12/06/2005,12:19,1162.50,1162.75,1162.25,1162.50,136,345,481.00
12/06/2005,12:20,1162.50,1163.00,1162.50,1162.50,1482,137,1619.00
12/06/2005,12:21,1162.50,1162.75,1162.00,1162.00,407,2406,2813.00
12/06/2005,12:22,1162.00,1162.50,1162.00,1162.25,445,139,584.00
12/06/2005,12:23,1162.25,1162.50,1162.25,1162.25,6,427,433.00
12/06/2005,12:24,1162.25,1162.50,1162.00,1162.25,550,298,848.00
12/06/2005,12:25,1162.25,1162.75,1162.25,1162.75,1148,41,1189.00
12/06/2005,12:26,1162.75,1162.75,1162.50,1162.75,23,19,42.00
12/06/2005,12:27,1162.50,1162.75,1162.50,1162.50,34,595,629.00
12/06/2005,12:28,1162.50,1162.75,1162.25,1162.50,284,429,713.00
12/06/2005,12:29,1162.50,1162.50,1162.25,1162.50,41,78,119.00
12/06/2005,12:30,1162.50,1162.75,1162.25,1162.75,688,15,703.00
12/06/2005,12:31,1162.75,1162.75,1162.50,1162.75,107,30,137.00
12/06/2005,12:32,1162.75,1162.75,1162.50,1162.50,111,8,119.00
12/06/2005,12:33,1162.75,1163.00,1162.50,1162.75,639,58,697.00
12/06/2005,12:34,1162.75,1163.00,1162.75,1163.00,198,29,227.00
12/06/2005,12:35,1163.00,1163.50,1162.75,1163.50,2478,215,2693.00
12/06/2005,12:36,1163.50,1163.50,1163.25,1163.25,101,92,193.00
12/06/2005,12:37,1163.25,1163.75,1163.00,1163.50,1851,1395,3246.00
12/06/2005,12:38,1163.25,1163.75,1163.25,1163.50,974,1401,2375.00
12/06/2005,12:39,1163.50,1163.75,1163.25,1163.50,352,533,885.00
12/06/2005,12:40,1163.50,1163.75,1163.25,1163.25,22,418,440.00
12/06/2005,12:41,1163.50,1163.75,1163.25,1163.25,171,229,400.00
12/06/2005,12:42,1163.25,1163.50,1163.25,1163.25,14,30,44.00
12/06/2005,12:43,1163.25,1163.50,1163.00,1163.25,293,564,857.00
12/06/2005,12:44,1163.25,1163.25,1162.75,1162.75,88,1094,1182.00
12/06/2005,12:45,1162.75,1162.75,1162.25,1162.50,269,1226,1495.00
12/06/2005,12:46,1162.25,1162.75,1162.25,1162.50,534,458,992.00
12/06/2005,12:47,1162.50,1162.75,1162.50,1162.50,90,85,175.00
12/06/2005,12:48,1162.50,1162.75,1162.50,1162.75,21,111,132.00
12/06/2005,12:49,1162.75,1163.00,1162.50,1162.75,502,157,659.00
12/06/2005,12:50,1162.75,1163.00,1162.75,1162.75,106,159,265.00
12/06/2005,12:51,1162.75,1163.00,1162.50,1163.00,180,300,480.00
12/06/2005,12:52,1163.00,1163.00,1162.75,1163.00,97,79,176.00
12/06/2005,12:53,1163.00,1163.00,1162.75,1163.00,12,138,150.00
12/06/2005,12:54,1162.75,1163.00,1162.75,1163.00,74,52,126.00
12/06/2005,12:55,1162.75,1163.00,1162.75,1162.75,51,266,317.00
12/06/2005,12:56,1163.00,1163.00,1162.50,1162.50,662,884,1546.00
12/06/2005,12:57,1162.75,1162.75,1162.50,1162.50,65,143,208.00
12/06/2005,12:58,1162.50,1163.00,1162.50,1162.50,584,666,1250.00
12/06/2005,12:59,1162.50,1163.00,1162.50,1163.00,293,32,325.00
12/06/2005,13:00,1162.75,1163.25,1162.75,1163.25,908,14,922.00
12/06/2005,13:01,1163.25,1163.50,1163.00,1163.25,770,630,1400.00
12/06/2005,13:02,1163.25,1163.25,1163.00,1163.25,181,871,1052.00
12/06/2005,13:03,1163.25,1163.25,1162.50,1162.75,313,1047,1360.00
12/06/2005,13:04,1162.50,1162.75,1162.25,1162.25,23,1370,1393.00
12/06/2005,13:05,1162.25,1162.75,1162.25,1162.25,305,296,601.00
12/06/2005,13:06,1162.25,1162.75,1162.25,1162.50,168,473,641.00
12/06/2005,13:07,1162.50,1162.75,1162.50,1162.50,127,118,245.00
12/06/2005,13:08,1162.75,1163.00,1162.50,1162.75,504,93,597.00
12/06/2005,13:09,1162.75,1163.00,1162.25,1162.25,26,695,721.00
12/06/2005,13:10,1162.50,1162.50,1162.00,1162.00,157,732,889.00
12/06/2005,13:11,1162.00,1162.25,1161.50,1161.50,56,2601,2657.00
12/06/2005,13:12,1161.50,1162.00,1161.50,1161.75,940,41,981.00
12/06/2005,13:13,1161.75,1162.25,1161.75,1162.25,822,202,1024.00
12/06/2005,13:14,1162.25,1162.25,1162.00,1162.25,560,13,573.00
12/06/2005,13:15,1162.25,1162.25,1162.00,1162.00,487,15,502.00
12/06/2005,13:16,1162.25,1162.25,1161.75,1162.00,308,639,947.00
12/06/2005,13:17,1162.00,1162.25,1161.50,1162.00,292,807,1099.00
12/06/2005,13:18,1162.00,1162.50,1161.75,1162.50,1893,354,2247.00
12/06/2005,13:19,1162.50,1162.50,1162.25,1162.50,95,14,109.00
12/06/2005,13:20,1162.50,1163.00,1162.25,1162.75,2140,456,2596.00
12/06/2005,13:21,1162.75,1162.75,1162.25,1162.50,43,350,393.00
12/06/2005,13:22,1162.50,1162.50,1162.25,1162.50,185,54,239.00
12/06/2005,13:23,1162.50,1162.50,1162.25,1162.50,717,11,728.00
12/06/2005,13:24,1162.50,1162.50,1162.25,1162.25,19,101,120.00
12/06/2005,13:25,1162.50,1162.50,1162.25,1162.50,114,14,128.00
12/06/2005,13:26,1162.50,1162.50,1162.25,1162.25,36,11,47.00
12/06/2005,13:27,1162.50,1163.00,1162.25,1162.25,1663,934,2597.00
12/06/2005,13:28,1162.50,1162.75,1162.25,1162.50,148,55,203.00
12/06/2005,13:29,1162.50,1162.75,1162.50,1162.75,56,44,100.00
12/06/2005,13:30,1162.50,1162.75,1162.25,1162.50,15,560,575.00
12/06/2005,13:31,1162.50,1162.75,1162.25,1162.50,444,26,470.00
12/06/2005,13:32,1162.50,1162.75,1162.25,1162.50,267,235,502.00
12/06/2005,13:33,1162.50,1162.75,1162.50,1162.75,6,13,19.00
12/06/2005,13:34,1162.50,1162.75,1162.25,1162.25,40,322,362.00
12/06/2005,13:35,1162.25,1162.50,1162.25,1162.25,11,368,379.00
12/06/2005,13:36,1162.50,1162.50,1162.25,1162.25,57,22,79.00
12/06/2005,13:37,1162.25,1162.50,1162.25,1162.25,96,18,114.00
12/06/2005,13:38,1162.50,1162.50,1162.00,1162.00,58,790,848.00
12/06/2005,13:39,1162.00,1162.25,1161.75,1162.00,670,527,1197.00
12/06/2005,13:40,1162.25,1162.25,1161.75,1161.75,96,554,650.00
12/06/2005,13:41,1161.75,1162.00,1161.75,1162.00,179,869,1048.00
12/06/2005,13:42,1161.75,1162.25,1161.75,1162.25,507,41,548.00
12/06/2005,13:43,1162.25,1162.50,1162.00,1162.25,432,225,657.00
12/06/2005,13:44,1162.25,1162.50,1162.00,1162.50,361,16,377.00
12/06/2005,13:45,1162.25,1162.50,1162.25,1162.25,53,34,87.00
12/06/2005,13:46,1162.50,1162.50,1162.25,1162.25,38,241,279.00
12/06/2005,13:47,1162.25,1162.50,1162.00,1162.25,10,671,681.00
12/06/2005,13:48,1162.00,1162.25,1162.00,1162.00,106,795,901.00
12/06/2005,13:49,1162.00,1162.00,1161.75,1161.75,24,213,237.00
12/06/2005,13:50,1161.75,1162.00,1161.75,1161.75,18,225,243.00
12/06/2005,13:51,1161.75,1162.00,1161.75,1161.75,116,32,148.00
12/06/2005,13:52,1161.75,1162.50,1161.75,1162.50,1816,48,1864.00
12/06/2005,13:53,1162.50,1162.50,1162.25,1162.25,15,1003,1018.00
12/06/2005,13:54,1162.25,1162.50,1162.00,1162.25,720,771,1491.00
12/06/2005,13:55,1162.25,1162.50,1162.25,1162.50,11,142,153.00
12/06/2005,13:56,1162.50,1162.50,1162.00,1162.25,9,440,449.00
12/06/2005,13:57,1162.25,1162.25,1161.50,1161.50,173,1362,1535.00
12/06/2005,13:58,1161.50,1162.25,1161.50,1162.00,1080,516,1596.00
12/06/2005,13:59,1162.00,1162.00,1161.75,1162.00,37,33,70.00
12/06/2005,14:00,1161.75,1162.50,1161.75,1162.50,1288,136,1424.00
12/06/2005,14:01,1162.50,1162.75,1162.00,1162.50,1479,216,1695.00
12/06/2005,14:02,1162.50,1162.75,1162.25,1162.25,119,781,900.00
12/06/2005,14:03,1162.25,1162.25,1161.50,1161.50,179,1530,1709.00
12/06/2005,14:04,1161.50,1162.00,1161.50,1161.75,224,20,244.00
12/06/2005,14:05,1161.75,1162.00,1161.50,1161.50,118,396,514.00
12/06/2005,14:06,1161.75,1161.75,1160.00,1160.25,1349,5835,7184.00
12/06/2005,14:07,1160.50,1160.50,1160.00,1160.50,1468,3751,5219.00
12/06/2005,14:08,1160.50,1160.50,1160.00,1160.50,705,595,1300.00
12/06/2005,14:09,1160.50,1160.75,1160.25,1160.50,1488,84,1572.00
12/06/2005,14:10,1160.75,1160.75,1160.00,1160.00,334,1228,1562.00
12/06/2005,14:11,1160.25,1160.25,1159.25,1159.25,879,3887,4766.00
12/06/2005,14:12,1159.25,1159.50,1158.00,1158.00,2271,6385,8656.00
12/06/2005,14:13,1158.25,1158.75,1157.75,1158.25,4831,2976,7807.00
12/06/2005,14:14,1158.25,1158.75,1158.25,1158.75,1046,132,1178.00
12/06/2005,14:15,1158.75,1158.75,1158.00,1158.25,1165,2046,3211.00
12/06/2005,14:16,1158.00,1158.25,1157.75,1158.25,1743,1480,3223.00
12/06/2005,14:17,1158.25,1158.25,1157.25,1157.50,4069,5001,9070.00
12/06/2005,14:18,1157.25,1157.50,1156.25,1156.75,7743,11921,19664.00
12/06/2005,14:19,1156.75,1157.00,1156.50,1157.00,5772,1463,7235.00
12/06/2005,14:20,1156.75,1157.50,1156.75,1157.50,2576,1855,4431.00
12/06/2005,14:21,1157.25,1157.75,1157.00,1157.75,4119,859,4978.00
12/06/2005,14:22,1157.75,1158.00,1157.25,1157.50,1034,1702,2736.00
12/06/2005,14:23,1157.50,1157.75,1157.25,1157.75,1138,50,1188.00
12/06/2005,14:24,1157.75,1157.75,1157.50,1157.50,936,749,1685.00
12/06/2005,14:25,1157.50,1157.50,1157.25,1157.25,47,2244,2291.00
12/06/2005,14:26,1157.25,1157.50,1156.50,1156.75,550,1712,2262.00
12/06/2005,14:27,1156.75,1157.25,1156.50,1157.00,1771,960,2731.00
12/06/2005,14:28,1157.00,1157.50,1157.00,1157.25,1186,681,1867.00
12/06/2005,14:29,1157.25,1157.50,1157.00,1157.25,707,1233,1940.00
12/06/2005,14:30,1157.25,1157.50,1156.75,1157.00,400,767,1167.00
12/06/2005,14:31,1156.75,1157.25,1156.50,1157.25,840,1146,1986.00
12/06/2005,14:32,1157.25,1157.50,1157.00,1157.50,1172,341,1513.00
12/06/2005,14:33,1157.50,1157.50,1157.25,1157.50,254,428,682.00
12/06/2005,14:34,1157.25,1157.75,1157.25,1157.50,895,403,1298.00
12/06/2005,14:35,1157.25,1157.75,1157.25,1157.75,468,513,981.00
12/06/2005,14:36,1157.75,1157.75,1157.25,1157.50,640,1407,2047.00
12/06/2005,14:37,1157.50,1157.50,1157.00,1157.00,168,353,521.00
12/06/2005,14:38,1157.00,1157.25,1156.75,1157.25,599,1062,1661.00
12/06/2005,14:39,1157.00,1157.00,1155.50,1155.75,4954,10161,15115.00
12/06/2005,14:40,1155.75,1155.75,1154.25,1154.50,4850,10790,15640.00
12/06/2005,14:41,1154.75,1154.75,1153.50,1154.00,6165,7429,13594.00
12/06/2005,14:42,1153.75,1154.00,1153.50,1153.75,6095,3934,10029.00
12/06/2005,14:43,1153.75,1154.50,1153.75,1154.25,2625,1796,4421.00
12/06/2005,14:44,1154.25,1154.75,1154.00,1154.75,2481,1570,4051.00
12/06/2005,14:45,1154.75,1154.75,1154.25,1154.75,1060,1809,2869.00
12/06/2005,14:46,1154.75,1154.75,1154.25,1154.25,1305,2827,4132.00
12/06/2005,14:47,1154.50,1154.75,1154.25,1154.25,847,1068,1915.00
12/06/2005,14:48,1154.50,1154.75,1154.00,1154.25,1374,1292,2666.00
12/06/2005,14:49,1154.25,1154.50,1154.00,1154.25,387,865,1252.00
12/06/2005,14:50,1154.25,1154.75,1154.25,1154.50,528,179,707.00
12/06/2005,14:51,1154.75,1155.00,1154.25,1154.50,1109,2113,3222.00
12/06/2005,14:52,1154.50,1154.50,1154.00,1154.25,996,1799,2795.00
12/06/2005,14:53,1154.25,1154.25,1154.00,1154.00,1102,212,1314.00
12/06/2005,14:54,1154.25,1154.50,1154.00,1154.25,1078,469,1547.00
12/06/2005,14:55,1154.00,1154.25,1153.50,1154.00,2243,4669,6912.00
12/06/2005,14:56,1154.25,1154.25,1153.50,1154.00,1008,1560,2568.00
12/06/2005,14:57,1153.75,1154.00,1153.50,1154.00,879,1187,2066.00
12/06/2005,14:58,1154.00,1154.00,1153.25,1153.50,1757,2884,4641.00
12/06/2005,14:59,1153.50,1154.25,1153.50,1154.00,2221,2250,4471.00
12/06/2005,15:00,1154.25,1154.50,1153.75,1154.50,4510,3514,8024.00
12/06/2005,15:01,1154.25,1155.75,1154.25,1155.50,8800,4444,13244.00
12/06/2005,15:02,1155.50,1155.50,1154.75,1155.00,2092,2920,5012.00
12/06/2005,15:03,1154.75,1155.00,1154.50,1154.75,875,1341,2216.00
12/06/2005,15:04,1154.75,1155.50,1154.75,1155.25,3358,876,4234.00
12/06/2005,15:05,1155.00,1155.50,1155.00,1155.25,613,988,1601.00
12/06/2005,15:06,1155.25,1155.50,1155.00,1155.25,777,494,1271.00
12/06/2005,15:07,1155.25,1155.50,1155.00,1155.25,440,508,948.00
12/06/2005,15:08,1155.25,1155.25,1155.00,1155.00,29,949,978.00
12/06/2005,15:09,1155.00,1155.25,1154.75,1155.00,19,556,575.00
12/06/2005,15:10,1155.00,1155.00,1154.50,1154.75,623,1980,2603.00
12/06/2005,15:11,1155.00,1155.25,1154.75,1155.25,846,112,958.00
12/06/2005,15:12,1155.00,1155.50,1155.00,1155.25,900,178,1078.00
12/06/2005,15:13,1155.25,1155.50,1155.25,1155.25,159,1272,1431.00
12/06/2005,15:14,1155.25,1155.50,1155.00,1155.25,1237,422,1659.00
12/06/2005,15:15,1155.25,1155.50,1155.00,1155.50,2746,810,3556.00
12/06/2005,15:16,1155.50,1155.75,1155.25,1155.50,99,208,307.00
12/06/2005,15:31,1155.50,1155.50,1155.25,1155.50,192,10,202.00
12/06/2005,15:32,1155.50,1155.50,1155.25,1155.50,220,8,228.00
12/06/2005,15:33,1155.75,1155.75,1155.25,1155.50,3,190,193.00
12/06/2005,15:34,1155.25,1155.50,1155.25,1155.50,8,2,10.00
12/06/2005,15:35,1155.50,1155.50,1155.50,1155.50,122,0,122.00
12/06/2005,15:36,1155.50,1155.75,1155.25,1155.75,81,10,91.00
12/06/2005,15:37,1155.75,1155.75,1155.50,1155.75,31,32,63.00
12/06/2005,15:38,1155.50,1155.50,1155.50,1155.50,0,54,54.00
12/06/2005,15:39,1155.50,1155.50,1155.25,1155.25,0,190,190.00
12/06/2005,15:41,1155.25,1155.25,1155.00,1155.25,5,156,161.00
12/06/2005,15:42,1155.25,1155.25,1155.25,1155.25,1,0,1.00
12/06/2005,15:43,1155.25,1155.25,1155.25,1155.25,2,0,2.00
12/06/2005,15:46,1155.25,1155.50,1155.25,1155.25,84,14,98.00
12/06/2005,15:47,1155.25,1155.25,1155.00,1155.00,0,19,19.00
12/06/2005,15:49,1155.25,1155.25,1155.25,1155.25,23,0,23.00
12/06/2005,15:50,1155.00,1155.00,1155.00,1155.00,0,72,72.00
12/06/2005,15:52,1155.00,1155.25,1155.00,1155.25,2,15,17.00
12/06/2005,15:53,1155.00,1155.00,1155.00,1155.00,0,1,1.00
12/06/2005,15:55,1155.25,1155.25,1155.25,1155.25,137,0,137.00
12/06/2005,15:56,1155.25,1155.25,1155.25,1155.25,84,0,84.00
12/06/2005,15:58,1155.50,1155.50,1155.50,1155.50,1,0,1.00
12/06/2005,16:00,1155.25,1155.25,1155.25,1155.25,0,102,102.00
12/06/2005,17:01,1155.00,1155.00,1155.00,1155.00,0,152,152.00
12/06/2005,17:02,1155.00,1155.00,1155.00,1155.00,0,37,37.00
12/06/2005,17:03,1155.25,1155.25,1155.25,1155.25,2,0,2.00
12/06/2005,17:04,1155.00,1155.00,1155.00,1155.00,0,4,4.00
12/06/2005,17:05,1155.25,1155.25,1155.25,1155.25,1,0,1.00
12/06/2005,17:09,1155.00,1155.00,1155.00,1155.00,0,5,5.00
12/06/2005,17:11,1155.00,1155.25,1155.00,1155.25,1,52,53.00
12/06/2005,17:12,1155.25,1155.25,1155.25,1155.25,2,0,2.00
12/06/2005,17:16,1155.00,1155.00,1155.00,1155.00,0,13,13.00
12/06/2005,17:17,1155.00,1155.00,1155.00,1155.00,0,1,1.00
12/06/2005,17:19,1155.00,1155.00,1155.00,1155.00,0,3,3.00
12/06/2005,17:22,1155.25,1155.25,1155.25,1155.25,2,0,2.00
12/06/2005,17:23,1155.00,1155.00,1155.00,1155.00,0,2,2.00
12/06/2005,17:24,1155.25,1155.25,1155.00,1155.00,1,1,2.00
12/06/2005,17:25,1155.00,1155.00,1155.00,1155.00,0,1,1.00
12/06/2005,17:26,1155.25,1155.25,1155.00,1155.00,7,5,12.00
12/06/2005,17:28,1155.00,1155.00,1155.00,1155.00,0,1,1.00
12/06/2005,17:31,1155.25,1155.25,1155.25,1155.25,5,0,5.00
12/06/2005,17:36,1155.25,1155.25,1155.25,1155.25,35,0,35.00
12/06/2005,17:37,1155.25,1155.25,1155.25,1155.25,3,0,3.00
12/06/2005,17:38,1155.25,1155.25,1155.25,1155.25,13,0,13.00
12/06/2005,17:39,1155.25,1155.25,1155.25,1155.25,72,0,72.00
12/06/2005,17:40,1155.50,1155.50,1155.50,1155.50,1,0,1.00
12/06/2005,17:45,1155.50,1155.50,1155.50,1155.50,2,0,2.00
12/06/2005,17:47,1155.50,1155.50,1155.50,1155.50,1,0,1.00
12/06/2005,17:48,1155.50,1155.50,1155.50,1155.50,1,0,1.00
12/06/2005,17:49,1155.25,1155.25,1155.25,1155.25,0,3,3.00
12/06/2005,17:51,1155.50,1155.50,1155.50,1155.50,1,0,1.00
12/06/2005,17:52,1155.25,1155.25,1155.25,1155.25,0,23,23.00
12/06/2005,17:53,1155.25,1155.25,1155.25,1155.25,0,42,42.00
12/06/2005,17:56,1155.25,1155.25,1155.25,1155.25,0,3,3.00
12/06/2005,17:57,1155.25,1155.25,1155.25,1155.25,0,1,1.00
12/06/2005,18:00,1155.25,1155.25,1155.25,1155.25,0,5,5.00
12/06/2005,18:01,1155.25,1155.25,1155.25,1155.25,0,1,1.00
12/06/2005,18:02,1155.25,1155.25,1155.25,1155.25,0,6,6.00
12/06/2005,18:03,1155.25,1155.25,1155.25,1155.25,0,1,1.00
12/06/2005,18:04,1155.25,1155.25,1155.25,1155.25,0,2,2.00
12/06/2005,18:05,1155.25,1155.25,1155.25,1155.25,0,1,1.00
12/06/2005,18:06,1155.25,1155.25,1155.25,1155.25,0,8,8.00
12/06/2005,18:08,1155.25,1155.25,1155.25,1155.25,0,2,2.00
12/06/2005,18:09,1155.25,1155.75,1155.25,1155.50,80,3,83.00
12/06/2005,18:10,1155.50,1155.50,1155.50,1155.50,0,3,3.00
12/06/2005,18:11,1155.75,1155.75,1155.50,1155.50,1,20,21.00
12/06/2005,18:12,1155.50,1155.50,1155.50,1155.50,0,23,23.00
12/06/2005,18:13,1155.25,1155.25,1155.25,1155.25,0,3,3.00
12/06/2005,18:14,1155.25,1155.25,1155.25,1155.25,0,27,27.00
12/06/2005,18:15,1155.25,1155.25,1155.25,1155.25,0,7,7.00
12/06/2005,18:21,1155.25,1155.25,1155.25,1155.25,0,1,1.00
12/06/2005,18:27,1155.50,1155.50,1155.50,1155.50,1,0,1.00
12/06/2005,18:29,1155.25,1155.25,1155.25,1155.25,0,2,2.00
12/06/2005,18:31,1155.50,1155.50,1155.50,1155.50,2,0,2.00
12/06/2005,18:32,1155.50,1155.50,1155.50,1155.50,10,0,10.00
12/06/2005,18:33,1155.50,1155.50,1155.50,1155.50,17,0,17.00
12/06/2005,18:34,1155.50,1155.50,1155.50,1155.50,1,0,1.00
12/06/2005,18:37,1155.25,1155.25,1155.25,1155.25,0,2,2.00
12/06/2005,18:38,1155.25,1155.25,1155.25,1155.25,0,1,1.00
12/06/2005,18:40,1155.50,1155.50,1155.25,1155.25,15,6,21.00
12/06/2005,18:41,1155.50,1155.50,1155.50,1155.50,2,0,2.00
12/06/2005,18:42,1155.25,1155.50,1155.25,1155.50,4,2,6.00
12/06/2005,18:47,1155.50,1155.50,1155.50,1155.50,1,0,1.00
12/06/2005,18:48,1155.50,1155.50,1155.50,1155.50,3,0,3.00
12/06/2005,18:50,1155.25,1155.25,1155.25,1155.25,0,2,2.00
12/06/2005,18:51,1155.75,1155.75,1155.75,1155.75,47,0,47.00
12/06/2005,18:52,1155.50,1155.50,1155.50,1155.50,0,1,1.00
12/06/2005,18:56,1155.75,1155.75,1155.75,1155.75,1,0,1.00
12/06/2005,18:57,1155.50,1155.50,1155.50,1155.50,0,1,1.00
12/06/2005,18:58,1155.50,1155.75,1155.50,1155.75,1,20,21.00
12/06/2005,18:59,1155.50,1155.50,1155.50,1155.50,0,41,41.00
12/06/2005,19:04,1155.50,1155.50,1155.50,1155.50,0,50,50.00
12/06/2005,19:05,1155.50,1155.50,1155.50,1155.50,0,4,4.00
12/06/2005,19:14,1155.75,1155.75,1155.75,1155.75,1,0,1.00
12/06/2005,19:18,1155.50,1155.50,1155.50,1155.50,0,1,1.00
12/06/2005,19:19,1155.50,1155.50,1155.50,1155.50,0,26,26.00
12/06/2005,19:22,1155.50,1155.50,1155.50,1155.50,0,1,1.00
12/06/2005,19:23,1155.50,1155.50,1155.50,1155.50,0,5,5.00
12/06/2005,19:24,1155.50,1155.50,1155.50,1155.50,0,2,2.00
12/06/2005,19:27,1155.75,1155.75,1155.75,1155.75,1,0,1.00
12/06/2005,19:28,1155.75,1155.75,1155.75,1155.75,2,0,2.00
12/06/2005,19:29,1155.75,1155.75,1155.75,1155.75,10,0,10.00
12/06/2005,19:30,1155.50,1155.50,1155.50,1155.50,0,2,2.00
12/06/2005,19:33,1155.50,1155.50,1155.50,1155.50,0,1,1.00
12/06/2005,19:35,1155.50,1155.50,1155.50,1155.50,0,22,22.00
12/06/2005,19:36,1155.75,1155.75,1155.75,1155.75,1,0,1.00
12/06/2005,19:37,1155.50,1155.75,1155.50,1155.75,60,1,61.00
12/06/2005,19:38,1155.75,1155.75,1155.75,1155.75,60,0,60.00
12/06/2005,19:45,1155.75,1155.75,1155.75,1155.75,4,0,4.00
12/06/2005,19:46,1155.75,1155.75,1155.50,1155.50,4,4,8.00
12/06/2005,19:56,1155.75,1155.75,1155.50,1155.75,8,10,18.00
12/06/2005,20:03,1155.75,1155.75,1155.75,1155.75,1,0,1.00
12/06/2005,20:04,1155.50,1155.50,1155.50,1155.50,0,10,10.00
12/06/2005,20:06,1155.50,1155.50,1155.50,1155.50,0,51,51.00
12/06/2005,20:07,1155.25,1155.25,1155.25,1155.25,0,15,15.00
12/06/2005,20:08,1155.25,1155.25,1155.25,1155.25,0,2,2.00
12/06/2005,20:11,1155.50,1155.50,1155.50,1155.50,1,0,1.00
12/06/2005,20:17,1155.50,1155.50,1155.50,1155.50,25,0,25.00
12/06/2005,20:25,1155.50,1155.50,1155.50,1155.50,6,0,6.00
12/06/2005,20:27,1155.50,1155.50,1155.50,1155.50,14,0,14.00
12/06/2005,20:37,1155.50,1155.50,1155.50,1155.50,4,0,4.00
12/06/2005,20:43,1155.25,1155.25,1155.25,1155.25,0,1,1.00
12/06/2005,20:45,1155.50,1155.50,1155.50,1155.50,3,0,3.00
12/06/2005,20:47,1155.25,1155.25,1155.25,1155.25,0,52,52.00
12/06/2005,20:48,1155.50,1155.50,1155.50,1155.50,1,0,1.00
12/06/2005,20:49,1155.50,1155.50,1155.50,1155.50,1,0,1.00
12/06/2005,20:54,1155.25,1155.25,1155.25,1155.25,0,2,2.00
12/06/2005,21:03,1155.50,1155.50,1155.50,1155.50,29,0,29.00
12/06/2005,21:10,1155.50,1155.75,1155.50,1155.50,24,1,25.00
12/06/2005,21:11,1155.50,1155.50,1155.50,1155.50,0,8,8.00
12/06/2005,21:15,1155.50,1155.50,1155.50,1155.50,0,5,5.00
12/06/2005,21:16,1155.50,1155.50,1155.50,1155.50,0,5,5.00
12/06/2005,21:25,1155.50,1155.50,1155.50,1155.50,0,1,1.00
12/06/2005,21:32,1155.50,1155.50,1155.50,1155.50,0,8,8.00
12/06/2005,21:34,1155.25,1155.25,1155.25,1155.25,0,23,23.00
12/06/2005,21:39,1155.25,1155.25,1155.25,1155.25,0,1,1.00
12/06/2005,21:40,1155.25,1155.25,1155.25,1155.25,0,5,5.00
12/06/2005,21:41,1155.25,1155.25,1155.25,1155.25,0,10,10.00
12/06/2005,21:43,1155.25,1155.25,1155.25,1155.25,0,3,3.00
12/06/2005,21:47,1155.00,1155.00,1155.00,1155.00,0,1,1.00
12/06/2005,21:50,1155.25,1155.25,1155.25,1155.25,1,0,1.00
12/06/2005,21:51,1155.00,1155.00,1155.00,1155.00,0,1,1.00
12/06/2005,22:00,1155.00,1155.00,1155.00,1155.00,0,116,116.00
12/06/2005,22:01,1155.00,1155.00,1155.00,1155.00,0,1,1.00
12/06/2005,22:02,1155.25,1155.25,1155.25,1155.25,2,0,2.00
12/06/2005,22:04,1155.25,1155.25,1155.25,1155.25,1,0,1.00
12/06/2005,22:05,1155.00,1155.00,1155.00,1155.00,0,1,1.00
12/06/2005,22:09,1155.00,1155.00,1155.00,1155.00,0,1,1.00
12/06/2005,22:12,1155.00,1155.00,1155.00,1155.00,0,1,1.00
12/06/2005,22:14,1155.25,1155.25,1155.25,1155.25,1,0,1.00
12/06/2005,22:15,1155.00,1155.00,1155.00,1155.00,0,2,2.00
12/06/2005,22:16,1155.00,1155.00,1155.00,1155.00,0,2,2.00
12/06/2005,22:18,1155.25,1155.25,1155.25,1155.25,1,0,1.00
12/06/2005,22:19,1155.00,1155.00,1155.00,1155.00,0,1,1.00
12/06/2005,22:21,1155.00,1155.00,1155.00,1155.00,0,1,1.00
12/06/2005,22:23,1155.00,1155.00,1155.00,1155.00,0,1,1.00
12/06/2005,22:24,1155.00,1155.00,1155.00,1155.00,0,1,1.00
12/06/2005,22:27,1155.00,1155.00,1155.00,1155.00,0,6,6.00
12/06/2005,22:29,1155.00,1155.00,1155.00,1155.00,0,1,1.00
12/06/2005,22:31,1155.00,1155.00,1155.00,1155.00,0,2,2.00
12/06/2005,22:32,1155.00,1155.00,1155.00,1155.00,0,2,2.00
12/06/2005,22:33,1155.00,1155.00,1155.00,1155.00,0,6,6.00
12/06/2005,22:34,1155.00,1155.00,1155.00,1155.00,0,20,20.00
12/06/2005,22:37,1155.00,1155.00,1155.00,1155.00,0,1,1.00
12/06/2005,22:41,1155.00,1155.00,1155.00,1155.00,0,1,1.00
12/06/2005,22:42,1155.25,1155.25,1155.25,1155.25,1,0,1.00
12/06/2005,22:43,1155.00,1155.00,1155.00,1155.00,0,1,1.00
12/06/2005,22:44,1155.00,1155.00,1155.00,1155.00,0,1,1.00
12/06/2005,22:48,1155.00,1155.00,1155.00,1155.00,0,1,1.00
12/06/2005,22:50,1155.00,1155.00,1155.00,1155.00,0,1,1.00
12/06/2005,22:55,1155.00,1155.00,1155.00,1155.00,0,12,12.00
12/06/2005,22:59,1155.00,1155.00,1155.00,1155.00,0,1,1.00
12/06/2005,23:01,1155.25,1155.25,1155.25,1155.25,1,0,1.00
12/06/2005,23:02,1155.25,1155.25,1155.25,1155.25,26,0,26.00
12/06/2005,23:03,1155.25,1155.25,1155.25,1155.25,42,0,42.00
12/06/2005,23:04,1155.25,1155.25,1155.25,1155.25,1,0,1.00
12/06/2005,23:07,1155.25,1155.25,1155.25,1155.25,27,0,27.00
12/06/2005,23:09,1155.25,1155.25,1155.25,1155.25,5,0,5.00
12/06/2005,23:10,1155.25,1155.25,1155.25,1155.25,30,0,30.00
12/06/2005,23:11,1155.25,1155.25,1155.25,1155.25,33,0,33.00
12/06/2005,23:13,1155.25,1155.25,1155.25,1155.25,1,0,1.00
12/06/2005,23:31,1155.00,1155.25,1155.00,1155.25,1,1,2.00
12/06/2005,23:32,1155.25,1155.25,1155.00,1155.00,2,4,6.00
12/06/2005,23:34,1155.25,1155.25,1155.25,1155.25,5,0,5.00
12/06/2005,23:35,1155.25,1155.25,1155.25,1155.25,5,0,5.00
12/06/2005,23:36,1155.25,1155.25,1155.25,1155.25,5,0,5.00
12/06/2005,23:37,1155.25,1155.25,1155.25,1155.25,1,0,1.00
12/06/2005,23:50,1155.25,1155.25,1155.25,1155.25,28,0,28.00
12/06/2005,23:51,1155.25,1155.25,1155.25,1155.25,2,0,2.00
12/06/2005,23:57,1155.25,1155.25,1155.25,1155.25,3,0,3.00
12/07/2005,00:01,1155.00,1155.25,1155.00,1155.25,7,2,9.00
12/07/2005,00:03,1155.25,1155.25,1155.25,1155.25,2,0,2.00
12/07/2005,00:04,1155.25,1155.25,1155.25,1155.25,2,0,2.00
12/07/2005,00:05,1155.25,1155.25,1155.00,1155.00,1,38,39.00
12/07/2005,00:07,1155.00,1155.00,1155.00,1155.00,0,10,10.00
12/07/2005,00:08,1155.25,1155.25,1155.25,1155.25,20,0,20.00
12/07/2005,00:11,1155.25,1155.25,1155.25,1155.25,2,0,2.00
12/07/2005,00:12,1155.25,1155.25,1155.25,1155.25,1,0,1.00
12/07/2005,00:13,1155.25,1155.25,1155.25,1155.25,1,0,1.00
12/07/2005,00:14,1155.25,1155.25,1155.25,1155.25,1,0,1.00
12/07/2005,00:21,1155.25,1155.25,1155.25,1155.25,2,0,2.00
12/07/2005,00:22,1155.25,1155.25,1155.25,1155.25,3,0,3.00
12/07/2005,00:23,1155.25,1155.25,1155.25,1155.25,1,0,1.00
12/07/2005,00:24,1155.25,1155.25,1155.25,1155.25,1,0,1.00
12/07/2005,00:26,1155.00,1155.00,1155.00,1155.00,0,1,1.00
12/07/2005,00:34,1155.25,1155.25,1155.25,1155.25,6,0,6.00
12/07/2005,00:36,1155.25,1155.25,1155.25,1155.25,3,0,3.00
12/07/2005,00:39,1155.25,1155.25,1155.25,1155.25,1,0,1.00
12/07/2005,00:40,1155.25,1155.25,1155.25,1155.25,3,0,3.00
12/07/2005,00:43,1155.25,1155.25,1155.25,1155.25,2,0,2.00
12/07/2005,00:45,1155.25,1155.25,1155.25,1155.25,3,0,3.00
12/07/2005,00:46,1155.25,1155.25,1155.25,1155.25,1,0,1.00
12/07/2005,00:47,1155.25,1155.25,1155.25,1155.25,5,0,5.00
12/07/2005,00:48,1155.25,1155.25,1155.25,1155.25,3,0,3.00
12/07/2005,00:49,1155.00,1155.00,1155.00,1155.00,0,5,5.00
12/07/2005,00:52,1155.00,1155.00,1155.00,1155.00,0,20,20.00
12/07/2005,00:53,1155.00,1155.00,1155.00,1155.00,0,5,5.00
12/07/2005,00:56,1155.25,1155.25,1155.25,1155.25,10,0,10.00
12/07/2005,00:59,1155.25,1155.25,1155.25,1155.25,57,0,57.00
12/07/2005,01:00,1155.25,1155.25,1155.25,1155.25,1,0,1.00
12/07/2005,01:01,1155.25,1155.25,1155.25,1155.25,17,0,17.00
12/07/2005,01:07,1155.25,1155.50,1155.25,1155.50,35,0,35.00
12/07/2005,01:09,1155.25,1155.25,1155.25,1155.25,0,29,29.00
12/07/2005,01:11,1155.25,1155.25,1155.25,1155.25,0,1,1.00
12/07/2005,01:12,1155.25,1155.25,1155.25,1155.25,0,2,2.00
12/07/2005,01:13,1155.00,1155.00,1155.00,1155.00,0,1,1.00
12/07/2005,01:15,1155.00,1155.25,1155.00,1155.25,1,33,34.00
12/07/2005,01:16,1155.00,1155.25,1155.00,1155.25,2,1,3.00
12/07/2005,01:17,1155.25,1155.25,1155.25,1155.25,1,0,1.00
12/07/2005,01:20,1155.25,1155.25,1155.25,1155.25,5,0,5.00
12/07/2005,01:23,1155.25,1155.25,1155.25,1155.25,2,0,2.00
12/07/2005,01:24,1155.25,1155.25,1155.25,1155.25,6,0,6.00
12/07/2005,01:25,1155.25,1155.25,1155.25,1155.25,65,0,65.00
12/07/2005,01:26,1155.25,1155.25,1155.25,1155.25,58,0,58.00
12/07/2005,01:27,1155.25,1155.50,1155.25,1155.50,30,0,30.00
12/07/2005,01:28,1155.25,1155.50,1155.25,1155.50,22,16,38.00
12/07/2005,01:29,1155.50,1155.50,1155.50,1155.50,25,0,25.00
12/07/2005,01:30,1155.50,1155.50,1155.25,1155.25,10,4,14.00
12/07/2005,01:31,1155.25,1155.25,1155.25,1155.25,0,33,33.00
12/07/2005,01:32,1155.25,1155.25,1155.25,1155.25,0,16,16.00
12/07/2005,01:33,1155.50,1155.50,1155.50,1155.50,1,0,1.00
12/07/2005,01:38,1155.50,1155.50,1155.50,1155.50,1,0,1.00
12/07/2005,01:39,1155.50,1155.50,1155.50,1155.50,15,0,15.00
12/07/2005,01:40,1155.50,1155.50,1155.50,1155.50,3,0,3.00
12/07/2005,01:41,1155.25,1155.25,1155.25,1155.25,0,85,85.00
12/07/2005,01:42,1155.25,1155.25,1155.25,1155.25,0,30,30.00
12/07/2005,01:43,1155.25,1155.25,1155.25,1155.25,0,3,3.00
12/07/2005,01:46,1155.00,1155.00,1155.00,1155.00,0,2,2.00
12/07/2005,01:47,1155.00,1155.25,1155.00,1155.25,61,94,155.00
12/07/2005,01:48,1155.25,1155.25,1155.25,1155.25,24,0,24.00
12/07/2005,01:49,1155.25,1155.25,1155.25,1155.25,32,0,32.00
12/07/2005,01:50,1155.25,1155.25,1155.25,1155.25,22,0,22.00
12/07/2005,01:51,1155.25,1155.25,1155.25,1155.25,7,0,7.00
12/07/2005,01:52,1155.25,1155.25,1155.25,1155.25,10,0,10.00
12/07/2005,01:53,1155.25,1155.25,1155.25,1155.25,3,0,3.00
12/07/2005,01:54,1155.25,1155.50,1155.25,1155.50,22,0,22.00
12/07/2005,01:55,1155.50,1155.50,1155.50,1155.50,10,0,10.00
12/07/2005,01:58,1155.50,1155.50,1155.50,1155.50,57,0,57.00
12/07/2005,01:59,1155.50,1155.75,1155.50,1155.50,2,30,32.00
12/07/2005,02:00,1155.50,1155.75,1155.50,1155.75,1,10,11.00
12/07/2005,02:01,1155.75,1155.75,1155.50,1155.50,2,84,86.00
12/07/2005,02:02,1155.25,1155.25,1155.25,1155.25,0,7,7.00
12/07/2005,02:03,1155.50,1155.75,1155.25,1155.50,147,17,164.00
12/07/2005,02:04,1155.50,1155.50,1155.50,1155.50,91,0,91.00
12/07/2005,02:05,1155.50,1155.50,1155.00,1155.00,13,148,161.00
12/07/2005,02:06,1155.25,1155.50,1155.00,1155.50,95,2,97.00
12/07/2005,02:08,1155.25,1155.50,1155.00,1155.00,1,105,106.00
12/07/2005,02:09,1155.00,1155.25,1155.00,1155.25,1,28,29.00
12/07/2005,02:10,1155.00,1155.25,1155.00,1155.25,80,153,233.00
12/07/2005,02:11,1155.25,1155.25,1155.00,1155.00,38,67,105.00
12/07/2005,02:12,1155.00,1155.00,1154.75,1154.75,0,52,52.00
12/07/2005,02:13,1154.75,1155.00,1154.75,1155.00,4,132,136.00
12/07/2005,02:14,1155.00,1155.00,1154.75,1154.75,5,13,18.00
12/07/2005,02:15,1154.75,1155.00,1154.75,1155.00,2,15,17.00
12/07/2005,02:16,1154.75,1155.00,1154.75,1155.00,1,57,58.00
12/07/2005,02:17,1154.75,1154.75,1154.75,1154.75,0,282,282.00
12/07/2005,02:18,1154.75,1154.75,1154.50,1154.75,16,72,88.00
12/07/2005,02:19,1154.50,1154.50,1154.50,1154.50,0,386,386.00
12/07/2005,02:20,1154.50,1154.50,1154.25,1154.50,82,332,414.00
12/07/2005,02:21,1154.75,1154.75,1154.50,1154.75,47,11,58.00
12/07/2005,02:22,1154.75,1154.75,1154.75,1154.75,1,0,1.00
12/07/2005,02:23,1154.50,1154.75,1154.50,1154.75,111,56,167.00
12/07/2005,02:24,1155.00,1155.00,1154.75,1154.75,1,10,11.00
12/07/2005,02:25,1154.75,1154.75,1154.50,1154.50,0,161,161.00
12/07/2005,02:26,1154.75,1154.75,1154.75,1154.75,2,0,2.00
12/07/2005,02:27,1154.75,1155.00,1154.75,1154.75,8,11,19.00
12/07/2005,02:28,1155.00,1155.00,1155.00,1155.00,1,0,1.00
12/07/2005,02:29,1155.00,1155.00,1155.00,1155.00,1,0,1.00
12/07/2005,02:30,1154.75,1154.75,1154.75,1154.75,0,36,36.00
12/07/2005,02:31,1154.75,1154.75,1154.75,1154.75,0,70,70.00
12/07/2005,02:32,1154.75,1154.75,1154.75,1154.75,0,20,20.00
12/07/2005,02:33,1155.00,1155.00,1155.00,1155.00,21,0,21.00
12/07/2005,02:34,1155.00,1155.00,1155.00,1155.00,60,0,60.00
12/07/2005,02:35,1155.25,1155.50,1155.25,1155.50,222,0,222.00
12/07/2005,02:36,1155.50,1155.75,1155.50,1155.50,28,42,70.00
12/07/2005,02:37,1155.50,1155.50,1155.25,1155.25,0,81,81.00
12/07/2005,02:38,1155.25,1155.25,1155.25,1155.25,0,23,23.00
12/07/2005,02:39,1155.25,1155.25,1155.25,1155.25,0,2,2.00
12/07/2005,02:40,1155.25,1155.25,1155.25,1155.25,0,5,5.00
12/07/2005,02:41,1155.00,1155.25,1155.00,1155.25,1,1,2.00
12/07/2005,02:43,1155.25,1155.25,1154.75,1155.00,4,53,57.00
12/07/2005,02:44,1154.75,1154.75,1154.50,1154.50,0,51,51.00
12/07/2005,02:45,1154.75,1154.75,1154.75,1154.75,1,0,1.00
12/07/2005,02:46,1154.75,1154.75,1154.75,1154.75,10,0,10.00
12/07/2005,02:47,1154.75,1154.75,1154.50,1154.50,13,1,14.00
12/07/2005,02:48,1154.50,1154.50,1154.25,1154.50,17,64,81.00
12/07/2005,02:49,1154.50,1154.50,1154.50,1154.50,38,0,38.00
12/07/2005,02:50,1154.50,1154.50,1154.50,1154.50,30,0,30.00
12/07/2005,02:51,1154.50,1154.50,1154.50,1154.50,29,0,29.00
12/07/2005,02:52,1154.50,1154.75,1154.50,1154.50,35,29,64.00
12/07/2005,02:53,1154.75,1154.75,1154.75,1154.75,2,0,2.00
12/07/2005,02:54,1154.50,1154.50,1154.50,1154.50,0,34,34.00
12/07/2005,02:55,1154.50,1154.50,1154.50,1154.50,0,70,70.00
12/07/2005,02:56,1154.50,1154.75,1154.50,1154.50,1,32,33.00
12/07/2005,02:57,1154.75,1154.75,1154.50,1154.50,1,55,56.00
12/07/2005,02:58,1154.50,1154.75,1154.50,1154.50,3,3,6.00
12/07/2005,03:00,1154.75,1155.00,1154.50,1154.50,140,201,341.00
12/07/2005,03:01,1154.50,1154.50,1154.25,1154.50,8,38,46.00
12/07/2005,03:02,1154.50,1154.50,1154.50,1154.50,42,0,42.00
12/07/2005,03:03,1154.50,1154.75,1154.50,1154.75,50,0,50.00
12/07/2005,03:04,1154.75,1154.75,1154.75,1154.75,2,0,2.00
12/07/2005,03:05,1154.75,1154.75,1154.50,1154.50,1,3,4.00
12/07/2005,03:06,1154.50,1154.75,1154.50,1154.50,2,59,61.00
12/07/2005,03:07,1154.50,1154.50,1154.50,1154.50,0,22,22.00
12/07/2005,03:08,1154.50,1154.75,1154.50,1154.50,1,15,16.00
12/07/2005,03:10,1154.75,1154.75,1154.75,1154.75,2,0,2.00
12/07/2005,03:11,1154.75,1154.75,1154.75,1154.75,1,0,1.00
12/07/2005,03:12,1154.75,1154.75,1154.75,1154.75,8,0,8.00
12/07/2005,03:13,1154.75,1155.00,1154.75,1154.75,75,11,86.00
12/07/2005,03:14,1155.00,1155.00,1155.00,1155.00,3,0,3.00
12/07/2005,03:15,1155.00,1155.00,1154.75,1154.75,2,1,3.00
12/07/2005,03:16,1155.00,1155.00,1154.75,1155.00,153,1,154.00
12/07/2005,03:17,1155.00,1155.25,1155.00,1155.25,109,0,109.00
12/07/2005,03:18,1155.25,1155.25,1155.25,1155.25,15,0,15.00
12/07/2005,03:19,1155.25,1155.25,1155.00,1155.00,2,1,3.00
12/07/2005,03:20,1155.25,1155.50,1155.25,1155.25,72,1,73.00
12/07/2005,03:21,1155.50,1155.50,1155.50,1155.50,2,0,2.00
12/07/2005,03:22,1155.50,1155.50,1155.25,1155.25,1,10,11.00
12/07/2005,03:23,1155.50,1155.50,1155.25,1155.25,1,3,4.00
12/07/2005,03:24,1155.25,1155.50,1155.25,1155.25,112,2,114.00
12/07/2005,03:25,1155.25,1155.50,1155.25,1155.25,1,132,133.00
12/07/2005,03:26,1155.25,1155.25,1155.25,1155.25,0,27,27.00
12/07/2005,03:27,1155.25,1155.25,1155.25,1155.25,0,8,8.00
12/07/2005,03:28,1155.25,1155.25,1155.00,1155.25,18,4,22.00
12/07/2005,03:30,1155.00,1155.00,1155.00,1155.00,0,1,1.00
12/07/2005,03:31,1155.00,1155.25,1155.00,1155.00,9,5,14.00
12/07/2005,03:32,1155.25,1155.25,1155.25,1155.25,10,0,10.00
12/07/2005,03:33,1155.25,1155.25,1155.25,1155.25,12,0,12.00
12/07/2005,03:34,1155.50,1155.50,1155.50,1155.50,1,0,1.00
12/07/2005,03:35,1155.25,1155.25,1155.25,1155.25,0,1,1.00
12/07/2005,03:36,1155.50,1155.50,1155.25,1155.50,37,4,41.00
12/07/2005,03:37,1155.50,1155.50,1155.50,1155.50,2,0,2.00
12/07/2005,03:38,1155.25,1155.50,1155.25,1155.50,1,20,21.00
12/07/2005,03:39,1155.50,1155.50,1155.25,1155.25,1,47,48.00
12/07/2005,03:40,1155.25,1155.25,1154.75,1154.75,2,124,126.00
12/07/2005,03:41,1155.00,1155.00,1155.00,1155.00,59,0,59.00
12/07/2005,03:42,1155.00,1155.00,1155.00,1155.00,2,0,2.00
12/07/2005,03:43,1155.00,1155.00,1155.00,1155.00,19,0,19.00
12/07/2005,03:44,1155.00,1155.25,1155.00,1155.25,33,0,33.00
12/07/2005,03:46,1155.00,1155.00,1155.00,1155.00,0,1,1.00
12/07/2005,03:47,1155.25,1155.25,1155.25,1155.25,3,0,3.00
12/07/2005,03:48,1155.25,1155.25,1155.25,1155.25,27,0,27.00
12/07/2005,03:49,1155.25,1155.25,1155.00,1155.00,8,101,109.00
12/07/2005,03:50,1155.25,1155.25,1155.25,1155.25,45,0,45.00
12/07/2005,03:51,1155.25,1155.50,1155.25,1155.50,13,0,13.00
12/07/2005,03:52,1155.25,1155.50,1155.25,1155.50,80,50,130.00
12/07/2005,03:53,1155.50,1155.50,1155.25,1155.50,26,1,27.00
12/07/2005,03:54,1155.50,1155.50,1155.50,1155.50,1,0,1.00
12/07/2005,03:56,1155.50,1155.50,1155.50,1155.50,2,0,2.00
12/07/2005,03:58,1155.50,1155.75,1155.25,1155.75,52,25,77.00
12/07/2005,03:59,1155.50,1155.50,1155.50,1155.50,0,43,43.00
12/07/2005,04:00,1155.75,1155.75,1155.75,1155.75,2,0,2.00
12/07/2005,04:01,1155.75,1155.75,1155.75,1155.75,26,0,26.00
12/07/2005,04:02,1155.75,1155.75,1155.75,1155.75,1,0,1.00
12/07/2005,04:04,1155.75,1155.75,1155.50,1155.75,43,1,44.00
12/07/2005,04:05,1155.75,1155.75,1155.75,1155.75,3,0,3.00
12/07/2005,04:06,1155.75,1155.75,1155.50,1155.75,26,1,27.00
12/07/2005,04:07,1155.75,1156.00,1155.75,1155.75,23,4,27.00
12/07/2005,04:08,1156.00,1156.00,1155.75,1156.00,9,1,10.00
12/07/2005,04:09,1156.00,1156.00,1156.00,1156.00,20,0,20.00
12/07/2005,04:10,1155.75,1156.00,1155.75,1156.00,1,1,2.00
12/07/2005,04:11,1156.00,1156.00,1156.00,1156.00,47,0,47.00
12/07/2005,04:12,1156.00,1156.25,1156.00,1156.25,74,0,74.00
12/07/2005,04:13,1156.00,1156.25,1156.00,1156.25,65,2,67.00
12/07/2005,04:14,1156.00,1156.00,1156.00,1156.00,0,82,82.00
12/07/2005,04:15,1156.00,1156.25,1156.00,1156.25,4,2,6.00
12/07/2005,04:16,1156.25,1156.50,1156.25,1156.25,113,27,140.00
12/07/2005,04:18,1156.25,1156.25,1156.25,1156.25,0,106,106.00
12/07/2005,04:19,1156.50,1156.50,1156.25,1156.25,2,1,3.00
12/07/2005,04:20,1156.50,1156.50,1156.25,1156.50,316,1,317.00
12/07/2005,04:21,1156.50,1156.75,1156.50,1156.50,260,2,262.00
12/07/2005,04:22,1156.50,1156.50,1156.50,1156.50,0,57,57.00
12/07/2005,04:25,1156.50,1156.75,1156.50,1156.50,1,26,27.00
12/07/2005,04:26,1156.50,1156.75,1156.50,1156.75,72,17,89.00
12/07/2005,04:27,1156.50,1156.50,1156.50,1156.50,0,78,78.00
12/07/2005,04:28,1156.50,1156.50,1156.25,1156.25,0,65,65.00
12/07/2005,04:29,1156.50,1156.50,1156.50,1156.50,1,0,1.00
12/07/2005,04:31,1156.25,1156.25,1156.25,1156.25,0,107,107.00
12/07/2005,04:32,1156.25,1156.25,1156.25,1156.25,0,1,1.00
12/07/2005,04:33,1156.25,1156.25,1156.00,1156.00,0,3,3.00
12/07/2005,04:35,1156.25,1156.25,1156.25,1156.25,30,0,30.00
12/07/2005,04:37,1156.00,1156.25,1156.00,1156.25,2,1,3.00
12/07/2005,04:38,1156.00,1156.25,1156.00,1156.25,53,5,58.00
12/07/2005,04:39,1156.25,1156.25,1156.25,1156.25,13,0,13.00
12/07/2005,04:40,1156.50,1156.50,1156.50,1156.50,1,0,1.00
12/07/2005,04:41,1156.25,1156.25,1156.25,1156.25,0,5,5.00
12/07/2005,04:42,1156.25,1156.25,1156.00,1156.00,0,9,9.00
12/07/2005,04:43,1156.25,1156.25,1156.25,1156.25,1,0,1.00
12/07/2005,04:44,1156.25,1156.25,1156.25,1156.25,20,0,20.00
12/07/2005,04:45,1156.25,1156.25,1156.25,1156.25,5,0,5.00
12/07/2005,04:46,1156.25,1156.25,1156.25,1156.25,20,0,20.00
12/07/2005,04:48,1156.50,1156.50,1156.50,1156.50,1,0,1.00
12/07/2005,04:49,1156.50,1156.50,1156.50,1156.50,40,0,40.00
12/07/2005,04:51,1156.25,1156.25,1156.25,1156.25,0,37,37.00
12/07/2005,04:52,1156.25,1156.25,1156.25,1156.25,0,3,3.00
12/07/2005,04:53,1156.25,1156.25,1156.25,1156.25,0,2,2.00
12/07/2005,04:55,1156.50,1156.50,1156.50,1156.50,41,0,41.00
12/07/2005,04:56,1156.75,1156.75,1156.50,1156.50,1,18,19.00
12/07/2005,04:57,1156.75,1156.75,1156.75,1156.75,1,0,1.00
12/07/2005,04:58,1156.75,1157.00,1156.75,1157.00,149,0,149.00
12/07/2005,04:59,1157.00,1157.00,1156.75,1156.75,4,183,187.00
12/07/2005,05:00,1156.75,1156.75,1156.75,1156.75,0,103,103.00
12/07/2005,05:01,1156.50,1156.75,1156.50,1156.75,6,25,31.00
12/07/2005,05:02,1156.50,1156.50,1156.50,1156.50,0,30,30.00
12/07/2005,05:06,1156.75,1156.75,1156.50,1156.50,5,25,30.00
12/07/2005,05:07,1156.50,1156.50,1156.50,1156.50,0,41,41.00
12/07/2005,05:08,1156.25,1156.50,1156.25,1156.50,10,20,30.00
12/07/2005,05:09,1156.75,1156.75,1156.75,1156.75,5,0,5.00
12/07/2005,05:10,1156.50,1156.50,1156.50,1156.50,0,21,21.00
12/07/2005,05:11,1156.50,1156.50,1156.50,1156.50,0,20,20.00
12/07/2005,05:12,1156.50,1156.50,1156.50,1156.50,0,4,4.00
12/07/2005,05:13,1156.50,1156.50,1156.50,1156.50,0,5,5.00
12/07/2005,05:14,1156.50,1156.50,1156.50,1156.50,0,41,41.00
12/07/2005,05:15,1156.50,1156.75,1156.50,1156.50,7,18,25.00
12/07/2005,05:16,1156.50,1156.50,1156.50,1156.50,0,26,26.00
12/07/2005,05:17,1156.75,1156.75,1156.75,1156.75,4,0,4.00
12/07/2005,05:18,1156.50,1156.50,1156.50,1156.50,0,1,1.00
12/07/2005,05:19,1156.75,1156.75,1156.75,1156.75,5,0,5.00
12/07/2005,05:20,1156.50,1156.75,1156.50,1156.75,5,30,35.00
12/07/2005,05:21,1156.75,1156.75,1156.50,1156.50,5,1,6.00
12/07/2005,05:22,1156.50,1156.50,1156.50,1156.50,0,1,1.00
12/07/2005,05:23,1156.50,1156.50,1156.25,1156.50,4,15,19.00
12/07/2005,05:24,1156.25,1156.50,1156.25,1156.50,18,10,28.00
12/07/2005,05:25,1156.50,1156.50,1156.50,1156.50,8,0,8.00
12/07/2005,05:26,1156.75,1156.75,1156.25,1156.25,4,50,54.00
12/07/2005,05:27,1156.75,1156.75,1156.25,1156.25,54,47,101.00
12/07/2005,05:28,1156.25,1156.50,1156.25,1156.25,21,84,105.00
12/07/2005,05:29,1156.25,1156.25,1156.00,1156.25,5,64,69.00
12/07/2005,05:30,1156.00,1156.00,1156.00,1156.00,0,2,2.00
12/07/2005,05:31,1156.25,1156.25,1156.00,1156.00,4,51,55.00
12/07/2005,05:32,1156.00,1156.25,1156.00,1156.25,39,20,59.00
12/07/2005,05:33,1156.25,1156.25,1156.25,1156.25,4,0,4.00
12/07/2005,05:35,1156.25,1156.25,1156.25,1156.25,1,0,1.00
12/07/2005,05:36,1156.25,1156.25,1156.25,1156.25,9,0,9.00
12/07/2005,05:37,1156.25,1156.25,1156.25,1156.25,2,0,2.00
12/07/2005,05:38,1156.25,1156.25,1156.25,1156.25,17,0,17.00
12/07/2005,05:39,1156.00,1156.25,1156.00,1156.25,3,2,5.00
12/07/2005,05:40,1156.00,1156.00,1156.00,1156.00,0,67,67.00
12/07/2005,05:41,1156.00,1156.00,1155.75,1155.75,10,9,19.00
12/07/2005,05:42,1156.00,1156.00,1155.75,1155.75,16,1,17.00
12/07/2005,05:43,1156.00,1156.00,1156.00,1156.00,3,0,3.00
12/07/2005,05:45,1156.00,1156.00,1156.00,1156.00,38,0,38.00
12/07/2005,05:46,1155.75,1156.00,1155.75,1156.00,2,1,3.00
12/07/2005,05:47,1155.75,1155.75,1155.75,1155.75,0,14,14.00
12/07/2005,05:48,1155.75,1156.00,1155.75,1155.75,4,70,74.00
12/07/2005,05:49,1155.75,1155.75,1155.75,1155.75,0,34,34.00
12/07/2005,05:50,1155.75,1155.75,1155.50,1155.75,5,79,84.00
12/07/2005,05:51,1155.75,1155.75,1155.75,1155.75,4,0,4.00
12/07/2005,05:52,1155.75,1155.75,1155.75,1155.75,3,0,3.00
12/07/2005,05:53,1155.75,1155.75,1155.75,1155.75,6,0,6.00
12/07/2005,05:54,1155.75,1155.75,1155.75,1155.75,4,0,4.00
12/07/2005,05:55,1155.50,1155.75,1155.50,1155.50,3,209,212.00
12/07/2005,05:58,1155.50,1155.75,1155.50,1155.75,4,1,5.00
12/07/2005,05:59,1155.50,1155.50,1155.50,1155.50,0,15,15.00
12/07/2005,06:00,1155.50,1155.50,1155.25,1155.50,1,50,51.00
12/07/2005,06:01,1155.25,1155.25,1155.25,1155.25,0,22,22.00
12/07/2005,06:02,1155.50,1155.50,1155.50,1155.50,6,0,6.00
12/07/2005,06:03,1155.50,1155.75,1155.50,1155.75,80,0,80.00
12/07/2005,06:04,1155.75,1155.75,1155.75,1155.75,94,0,94.00
12/07/2005,06:05,1155.75,1156.00,1155.75,1156.00,19,0,19.00
12/07/2005,06:06,1155.75,1156.00,1155.75,1156.00,1,3,4.00
12/07/2005,06:08,1155.75,1156.00,1155.75,1156.00,4,10,14.00
12/07/2005,06:09,1155.75,1155.75,1155.75,1155.75,0,58,58.00
12/07/2005,06:10,1155.75,1155.75,1155.75,1155.75,0,110,110.00
12/07/2005,06:11,1155.75,1156.00,1155.75,1156.00,4,23,27.00
12/07/2005,06:13,1155.75,1155.75,1155.50,1155.50,0,39,39.00
12/07/2005,06:14,1155.50,1155.75,1155.50,1155.75,4,24,28.00
12/07/2005,06:16,1155.50,1155.50,1155.50,1155.50,0,5,5.00
12/07/2005,06:18,1155.75,1155.75,1155.75,1155.75,4,0,4.00
12/07/2005,06:19,1155.50,1155.50,1155.50,1155.50,0,1,1.00
12/07/2005,06:21,1155.75,1155.75,1155.50,1155.50,4,1,5.00
12/07/2005,06:22,1155.50,1155.50,1155.50,1155.50,0,2,2.00
12/07/2005,06:23,1155.50,1155.50,1155.50,1155.50,0,2,2.00
12/07/2005,06:24,1155.50,1155.50,1155.50,1155.50,0,20,20.00
12/07/2005,06:25,1155.50,1155.75,1155.50,1155.75,1,5,6.00
12/07/2005,06:28,1155.50,1155.75,1155.50,1155.75,4,15,19.00
12/07/2005,06:29,1155.50,1155.50,1155.50,1155.50,0,6,6.00
12/07/2005,06:31,1155.25,1155.50,1155.25,1155.25,5,185,190.00
12/07/2005,06:32,1155.25,1155.25,1155.00,1155.00,11,61,72.00
12/07/2005,06:33,1155.00,1155.25,1154.75,1155.00,13,141,154.00
12/07/2005,06:34,1155.00,1155.00,1155.00,1155.00,12,0,12.00
12/07/2005,06:35,1155.00,1155.00,1154.75,1154.75,46,101,147.00
12/07/2005,06:36,1154.75,1155.00,1154.75,1154.75,18,7,25.00
12/07/2005,06:37,1154.75,1154.75,1154.50,1154.75,2,71,73.00
12/07/2005,06:38,1154.75,1154.75,1154.50,1154.75,81,2,83.00
12/07/2005,06:39,1155.00,1155.25,1154.75,1155.00,145,24,169.00
12/07/2005,06:40,1155.00,1155.00,1155.00,1155.00,47,0,47.00
12/07/2005,06:42,1154.75,1155.00,1154.75,1154.75,5,37,42.00
12/07/2005,06:43,1154.75,1154.75,1154.75,1154.75,0,2,2.00
12/07/2005,06:45,1155.00,1155.00,1154.75,1154.75,4,46,50.00
12/07/2005,06:46,1154.75,1154.75,1154.75,1154.75,0,47,47.00
12/07/2005,06:47,1154.75,1155.00,1154.75,1155.00,5,10,15.00
12/07/2005,06:48,1154.75,1154.75,1154.75,1154.75,0,71,71.00
12/07/2005,06:49,1154.75,1154.75,1154.75,1154.75,0,6,6.00
12/07/2005,06:50,1154.75,1154.75,1154.75,1154.75,0,50,50.00
12/07/2005,06:51,1155.00,1155.00,1155.00,1155.00,6,0,6.00
12/07/2005,06:53,1154.75,1154.75,1154.75,1154.75,0,25,25.00
12/07/2005,06:54,1154.75,1154.75,1154.50,1154.75,12,28,40.00
12/07/2005,06:55,1154.75,1154.75,1154.50,1154.50,1,1,2.00
12/07/2005,06:56,1154.75,1154.75,1154.50,1154.75,6,5,11.00
12/07/2005,06:57,1154.75,1154.75,1154.50,1154.50,20,15,35.00
12/07/2005,06:58,1154.50,1154.50,1154.25,1154.50,2,48,50.00
12/07/2005,06:59,1154.50,1154.50,1154.00,1154.00,5,166,171.00
12/07/2005,07:00,1154.00,1154.25,1154.00,1154.00,3,80,83.00
12/07/2005,07:01,1154.00,1154.25,1154.00,1154.25,11,54,65.00
12/07/2005,07:02,1154.25,1154.25,1154.00,1154.25,91,6,97.00
12/07/2005,07:03,1154.25,1154.25,1154.25,1154.25,157,0,157.00
12/07/2005,07:04,1154.25,1154.25,1154.25,1154.25,3,0,3.00
12/07/2005,07:05,1154.25,1154.25,1154.00,1154.25,11,25,36.00
12/07/2005,07:06,1154.25,1154.25,1153.75,1153.75,12,231,243.00
12/07/2005,07:07,1153.75,1154.00,1153.75,1153.75,5,3,8.00
12/07/2005,07:08,1153.75,1153.75,1153.75,1153.75,0,16,16.00
12/07/2005,07:09,1154.00,1154.25,1153.75,1154.00,259,5,264.00
12/07/2005,07:10,1154.25,1154.25,1154.00,1154.25,307,1,308.00
12/07/2005,07:11,1154.25,1154.25,1154.25,1154.25,7,0,7.00
12/07/2005,07:12,1154.25,1154.50,1154.25,1154.25,355,67,422.00
12/07/2005,07:13,1154.25,1154.50,1154.00,1154.25,88,140,228.00
12/07/2005,07:14,1154.25,1154.25,1154.00,1154.25,122,2,124.00
12/07/2005,07:15,1154.25,1154.25,1154.25,1154.25,13,0,13.00
12/07/2005,07:16,1154.00,1154.25,1154.00,1154.25,55,10,65.00
12/07/2005,07:17,1154.25,1154.25,1154.00,1154.25,78,10,88.00
12/07/2005,07:18,1154.25,1154.50,1154.25,1154.25,203,74,277.00
12/07/2005,07:19,1154.25,1154.25,1154.00,1154.25,43,4,47.00
12/07/2005,07:20,1154.25,1154.25,1154.00,1154.00,22,103,125.00
12/07/2005,07:21,1154.25,1154.25,1154.25,1154.25,75,0,75.00
12/07/2005,07:22,1154.25,1154.25,1154.25,1154.25,99,0,99.00
12/07/2005,07:23,1154.25,1154.50,1154.25,1154.25,50,261,311.00
12/07/2005,07:24,1154.50,1154.50,1154.00,1154.25,45,180,225.00
12/07/2005,07:25,1154.25,1154.25,1154.00,1154.00,6,446,452.00
12/07/2005,07:26,1154.00,1154.00,1153.75,1153.75,0,104,104.00
12/07/2005,07:27,1154.00,1154.25,1153.75,1153.75,149,33,182.00
12/07/2005,07:28,1153.75,1154.00,1153.75,1154.00,7,54,61.00
12/07/2005,07:29,1154.00,1154.00,1153.75,1153.75,1,5,6.00
12/07/2005,07:30,1154.00,1154.00,1153.75,1153.75,182,3,185.00
12/07/2005,07:31,1153.75,1154.00,1153.50,1153.75,137,137,274.00
12/07/2005,07:32,1154.00,1154.00,1153.75,1154.00,115,71,186.00
12/07/2005,07:33,1154.00,1154.00,1153.75,1154.00,146,1,147.00
12/07/2005,07:34,1154.25,1154.25,1154.00,1154.00,103,134,237.00
12/07/2005,07:35,1154.00,1154.25,1154.00,1154.25,30,3,33.00
12/07/2005,07:36,1154.25,1154.25,1154.00,1154.25,598,1,599.00
12/07/2005,07:37,1154.25,1154.50,1154.00,1154.00,12,14,26.00
12/07/2005,07:38,1154.25,1154.50,1154.25,1154.50,550,0,550.00
12/07/2005,07:39,1154.50,1154.75,1154.50,1154.75,390,23,413.00
12/07/2005,07:40,1154.75,1154.75,1154.75,1154.75,9,0,9.00
12/07/2005,07:41,1154.75,1154.75,1154.50,1154.75,17,46,63.00
12/07/2005,07:42,1154.75,1154.75,1154.50,1154.50,10,182,192.00
12/07/2005,07:43,1154.50,1154.50,1154.50,1154.50,0,164,164.00
12/07/2005,07:44,1154.75,1154.75,1154.50,1154.75,10,4,14.00
12/07/2005,07:45,1154.50,1154.75,1154.50,1154.50,10,71,81.00
12/07/2005,07:46,1154.50,1154.50,1154.50,1154.50,0,4,4.00
12/07/2005,07:47,1154.50,1154.50,1154.50,1154.50,0,5,5.00
12/07/2005,07:48,1154.50,1154.50,1154.25,1154.50,1,7,8.00
12/07/2005,07:49,1154.25,1154.25,1154.25,1154.25,0,5,5.00
12/07/2005,07:51,1154.50,1154.50,1154.25,1154.25,11,1,12.00
12/07/2005,07:52,1154.25,1154.25,1154.25,1154.25,0,158,158.00
12/07/2005,07:53,1154.25,1154.25,1154.25,1154.25,0,77,77.00
12/07/2005,07:54,1154.25,1154.50,1154.25,1154.50,257,5,262.00
12/07/2005,07:55,1154.50,1154.75,1154.50,1154.75,90,0,90.00
12/07/2005,07:56,1154.75,1154.75,1154.50,1154.75,336,16,352.00
12/07/2005,07:57,1154.75,1155.00,1154.75,1155.00,148,15,163.00
12/07/2005,07:58,1154.75,1155.00,1154.75,1155.00,130,66,196.00
12/07/2005,07:59,1155.00,1155.00,1154.75,1154.75,1,2,3.00
12/07/2005,08:00,1155.00,1155.00,1154.75,1154.75,40,1,41.00
12/07/2005,08:01,1155.00,1155.00,1154.75,1154.75,6,44,50.00
12/07/2005,08:02,1154.75,1154.75,1154.75,1154.75,0,3,3.00
12/07/2005,08:03,1154.75,1155.00,1154.75,1155.00,2,40,42.00
12/07/2005,08:04,1155.00,1155.00,1154.75,1154.75,3,9,12.00
12/07/2005,08:05,1154.75,1155.00,1154.75,1154.75,1,25,26.00
12/07/2005,08:06,1154.75,1154.75,1154.50,1154.75,41,255,296.00
12/07/2005,08:07,1154.50,1154.50,1154.25,1154.50,50,77,127.00
12/07/2005,08:08,1154.50,1154.50,1154.25,1154.25,40,22,62.00
12/07/2005,08:09,1154.25,1154.50,1154.25,1154.50,137,36,173.00
12/07/2005,08:10,1154.50,1154.75,1154.50,1154.50,146,12,158.00
12/07/2005,08:11,1154.50,1155.00,1154.50,1155.00,137,110,247.00
12/07/2005,08:12,1154.75,1155.00,1154.75,1155.00,20,4,24.00
12/07/2005,08:13,1154.75,1155.00,1154.75,1155.00,2,5,7.00
12/07/2005,08:14,1154.75,1154.75,1154.25,1154.50,18,421,439.00
12/07/2005,08:15,1154.50,1154.50,1154.25,1154.25,197,13,210.00
12/07/2005,08:16,1154.50,1154.50,1154.25,1154.25,15,45,60.00
12/07/2005,08:17,1154.50,1154.50,1154.25,1154.25,4,81,85.00
12/07/2005,08:18,1154.25,1154.50,1154.25,1154.25,1,58,59.00
12/07/2005,08:19,1154.25,1154.50,1154.25,1154.25,219,149,368.00
12/07/2005,08:20,1154.25,1154.50,1154.25,1154.50,18,2,20.00
12/07/2005,08:21,1154.25,1154.50,1154.25,1154.50,6,26,32.00
12/07/2005,08:22,1154.50,1154.50,1154.25,1154.25,37,29,66.00
12/07/2005,08:23,1154.25,1154.50,1154.25,1154.50,3,55,58.00
12/07/2005,08:24,1154.50,1154.50,1154.25,1154.50,63,2,65.00
12/07/2005,08:25,1154.50,1154.75,1154.50,1154.50,8,10,18.00
12/07/2005,08:26,1154.50,1154.75,1154.50,1154.50,52,33,85.00
12/07/2005,08:27,1154.50,1154.75,1154.50,1154.75,256,102,358.00
12/07/2005,08:28,1154.75,1155.00,1154.50,1154.75,255,66,321.00
12/07/2005,08:29,1154.75,1154.75,1154.50,1154.75,203,16,219.00
12/07/2005,08:30,1154.75,1154.75,1154.25,1154.50,797,336,1133.00
12/07/2005,08:31,1154.50,1154.75,1154.25,1154.25,1599,529,2128.00
12/07/2005,08:32,1154.25,1154.75,1154.00,1154.50,1478,1191,2669.00
12/07/2005,08:33,1154.75,1154.75,1154.25,1154.50,189,432,621.00
12/07/2005,08:34,1154.50,1154.75,1154.25,1154.50,1477,421,1898.00
12/07/2005,08:35,1154.50,1155.25,1154.50,1154.75,2045,835,2880.00
12/07/2005,08:36,1155.00,1155.00,1154.75,1155.00,770,180,950.00
12/07/2005,08:37,1155.00,1155.00,1154.50,1154.75,302,620,922.00
12/07/2005,08:38,1154.75,1154.75,1153.75,1153.75,514,4016,4530.00
12/07/2005,08:39,1154.00,1154.00,1153.25,1153.75,2321,2177,4498.00
12/07/2005,08:40,1153.75,1154.00,1153.50,1153.50,2010,1086,3096.00
12/07/2005,08:41,1153.25,1153.50,1153.00,1153.00,2737,1695,4432.00
12/07/2005,08:42,1153.25,1153.50,1153.00,1153.00,967,2579,3546.00
12/07/2005,08:43,1153.00,1153.25,1152.75,1152.75,465,2450,2915.00
12/07/2005,08:44,1152.75,1153.00,1152.25,1152.75,3282,5963,9245.00
12/07/2005,08:45,1152.75,1152.75,1152.25,1152.50,1299,2574,3873.00
12/07/2005,08:46,1152.50,1152.50,1152.00,1152.25,2463,4081,6544.00
12/07/2005,08:47,1152.25,1152.50,1152.00,1152.50,1715,1311,3026.00
12/07/2005,08:48,1152.50,1152.50,1151.75,1151.75,1838,4985,6823.00
12/07/2005,08:49,1151.75,1152.00,1151.50,1152.00,2617,2217,4834.00
12/07/2005,08:50,1152.00,1152.50,1151.75,1152.25,2059,177,2236.00
12/07/2005,08:51,1152.50,1152.50,1152.00,1152.25,580,1959,2539.00
12/07/2005,08:52,1152.25,1153.00,1152.25,1152.75,4979,1091,6070.00
12/07/2005,08:53,1152.75,1153.00,1152.50,1152.50,1184,435,1619.00
12/07/2005,08:54,1152.75,1152.75,1152.00,1152.25,742,2904,3646.00
12/07/2005,08:55,1152.25,1152.50,1152.25,1152.50,212,79,291.00
12/07/2005,08:56,1152.25,1152.75,1152.25,1152.75,650,104,754.00
12/07/2005,08:57,1152.50,1153.00,1152.25,1152.75,1413,186,1599.00
12/07/2005,08:58,1153.00,1153.25,1152.75,1152.75,1577,252,1829.00
12/07/2005,08:59,1153.00,1153.25,1152.75,1153.25,757,19,776.00
12/07/2005,09:00,1153.25,1153.25,1153.00,1153.25,2322,503,2825.00
12/07/2005,09:01,1153.00,1153.25,1152.75,1153.00,823,1148,1971.00
12/07/2005,09:02,1153.00,1153.50,1152.75,1153.25,1350,832,2182.00
12/07/2005,09:03,1153.00,1153.50,1152.75,1152.75,670,2346,3016.00
12/07/2005,09:04,1152.75,1153.25,1152.75,1153.25,428,789,1217.00
12/07/2005,09:05,1153.25,1154.00,1153.00,1154.00,3026,955,3981.00
12/07/2005,09:06,1153.75,1154.50,1153.75,1154.25,3154,1144,4298.00
12/07/2005,09:07,1154.25,1154.50,1154.00,1154.25,2929,2065,4994.00
12/07/2005,09:08,1154.25,1154.75,1154.25,1154.50,1806,601,2407.00
12/07/2005,09:09,1154.75,1154.75,1154.25,1154.25,277,2179,2456.00
12/07/2005,09:10,1154.25,1155.00,1154.00,1154.75,2335,1163,3498.00
12/07/2005,09:11,1155.00,1155.00,1154.50,1154.50,931,1546,2477.00
12/07/2005,09:12,1154.50,1154.75,1154.25,1154.75,806,797,1603.00
12/07/2005,09:13,1154.50,1154.75,1154.25,1154.50,629,1743,2372.00
12/07/2005,09:14,1154.75,1154.75,1154.25,1154.50,307,634,941.00
12/07/2005,09:15,1154.25,1154.75,1154.00,1154.00,1156,3614,4770.00
12/07/2005,09:16,1154.00,1154.25,1154.00,1154.00,43,615,658.00
12/07/2005,09:17,1154.00,1154.00,1153.50,1153.75,803,2782,3585.00
12/07/2005,09:18,1153.50,1153.75,1153.50,1153.50,102,2453,2555.00
12/07/2005,09:19,1153.50,1153.75,1153.00,1153.25,610,1633,2243.00
12/07/2005,09:20,1153.50,1153.50,1153.00,1153.50,666,1705,2371.00
12/07/2005,09:21,1153.50,1153.50,1153.00,1153.25,271,1251,1522.00
12/07/2005,09:22,1153.25,1153.50,1153.00,1153.50,1106,79,1185.00
12/07/2005,09:23,1153.50,1153.75,1153.25,1153.75,1513,171,1684.00
12/07/2005,09:24,1153.50,1153.75,1153.25,1153.50,38,939,977.00
12/07/2005,09:25,1153.50,1153.75,1153.25,1153.50,471,190,661.00
12/07/2005,09:26,1153.50,1153.75,1153.25,1153.50,52,324,376.00
12/07/2005,09:27,1153.50,1153.50,1153.00,1153.25,226,816,1042.00
12/07/2005,09:28,1153.25,1153.75,1153.00,1153.75,951,132,1083.00
12/07/2005,09:29,1153.75,1154.00,1153.50,1154.00,891,13,904.00
12/07/2005,09:30,1154.00,1154.25,1153.50,1153.50,1540,1129,2669.00
12/07/2005,09:31,1153.75,1154.75,1153.50,1154.50,3364,2847,6211.00
12/07/2005,09:32,1154.25,1154.75,1154.25,1154.50,1363,1189,2552.00
12/07/2005,09:33,1154.25,1154.50,1153.75,1154.00,720,1342,2062.00
12/07/2005,09:34,1153.75,1154.25,1153.25,1153.25,1813,1703,3516.00
12/07/2005,09:35,1153.50,1153.75,1153.00,1153.50,961,529,1490.00
12/07/2005,09:36,1153.50,1154.25,1153.50,1154.25,793,365,1158.00
12/07/2005,09:37,1154.25,1154.50,1154.00,1154.50,1150,1045,2195.00
12/07/2005,09:38,1154.50,1155.00,1154.50,1154.75,3368,382,3750.00
12/07/2005,09:39,1155.00,1155.00,1154.00,1154.25,880,2289,3169.00
12/07/2005,09:40,1154.25,1155.00,1154.00,1154.75,2305,286,2591.00
12/07/2005,09:41,1154.75,1154.75,1154.50,1154.50,159,351,510.00
12/07/2005,09:42,1154.50,1155.00,1154.50,1155.00,1218,1029,2247.00
12/07/2005,09:43,1154.75,1155.00,1154.25,1154.50,200,966,1166.00
12/07/2005,09:44,1154.50,1154.75,1154.25,1154.50,574,194,768.00
12/07/2005,09:45,1154.50,1154.75,1154.25,1154.25,20,784,804.00
12/07/2005,09:46,1154.00,1154.25,1153.50,1153.75,452,2511,2963.00
12/07/2005,09:47,1153.50,1154.00,1153.25,1153.75,1160,775,1935.00
12/07/2005,09:48,1154.00,1154.00,1153.50,1153.75,242,559,801.00
12/07/2005,09:49,1153.75,1154.25,1153.50,1153.75,667,623,1290.00
12/07/2005,09:50,1153.75,1154.25,1153.50,1154.00,579,365,944.00
12/07/2005,09:51,1154.00,1154.00,1153.75,1153.75,39,812,851.00
12/07/2005,09:52,1154.00,1154.00,1152.75,1152.75,736,2664,3400.00
12/07/2005,09:53,1152.75,1153.00,1152.50,1152.75,867,1992,2859.00
12/07/2005,09:54,1152.75,1152.75,1151.75,1152.25,2587,4129,6716.00
12/07/2005,09:55,1152.25,1152.25,1151.75,1152.00,2394,1361,3755.00
12/07/2005,09:56,1152.25,1152.50,1152.00,1152.50,1040,119,1159.00
12/07/2005,09:57,1152.50,1152.50,1151.25,1151.25,504,4485,4989.00
12/07/2005,09:58,1151.25,1151.50,1151.00,1151.50,4062,5884,9946.00
12/07/2005,09:59,1151.25,1151.50,1151.00,1151.25,1264,2040,3304.00
12/07/2005,10:00,1151.50,1151.50,1150.25,1150.25,3697,8621,12318.00
12/07/2005,10:01,1150.25,1150.75,1150.25,1150.75,2624,746,3370.00
12/07/2005,10:02,1150.75,1151.50,1150.50,1151.50,2827,527,3354.00
12/07/2005,10:03,1151.50,1151.50,1150.50,1150.50,1372,3631,5003.00
12/07/2005,10:04,1150.50,1150.75,1150.00,1150.25,2179,4893,7072.00
12/07/2005,10:05,1150.25,1150.75,1150.00,1150.50,2569,2104,4673.00
12/07/2005,10:06,1150.50,1151.00,1150.25,1151.00,1934,730,2664.00
12/07/2005,10:07,1151.00,1151.00,1150.75,1150.75,1353,1816,3169.00
12/07/2005,10:08,1150.75,1151.25,1150.75,1151.00,641,1024,1665.00
12/07/2005,10:09,1151.00,1151.00,1150.75,1151.00,933,45,978.00
12/07/2005,10:10,1151.00,1151.50,1151.00,1151.00,2705,389,3094.00
12/07/2005,10:11,1151.25,1151.50,1150.75,1151.00,885,1196,2081.00
12/07/2005,10:12,1151.00,1151.00,1150.50,1150.75,745,1797,2542.00
12/07/2005,10:13,1151.00,1151.00,1150.50,1150.75,340,805,1145.00
12/07/2005,10:14,1150.75,1151.00,1150.75,1150.75,175,1470,1645.00
12/07/2005,10:15,1150.50,1151.00,1150.50,1151.00,1878,378,2256.00
12/07/2005,10:16,1151.25,1151.25,1150.75,1151.00,351,420,771.00
12/07/2005,10:17,1151.00,1151.25,1150.75,1150.75,1843,1853,3696.00
12/07/2005,10:18,1150.75,1151.00,1150.00,1150.00,796,2856,3652.00
12/07/2005,10:19,1150.00,1150.50,1149.50,1150.00,2432,4220,6652.00
12/07/2005,10:20,1150.00,1150.25,1149.25,1150.00,3330,3480,6810.00
12/07/2005,10:21,1149.75,1150.00,1149.75,1149.75,1066,1450,2516.00
12/07/2005,10:22,1149.75,1150.50,1149.50,1150.25,1615,1205,2820.00
12/07/2005,10:23,1150.25,1150.50,1150.00,1150.00,963,646,1609.00
12/07/2005,10:24,1150.00,1150.50,1150.00,1150.50,261,69,330.00
12/07/2005,10:25,1150.50,1151.00,1150.50,1150.75,3050,1252,4302.00
12/07/2005,10:26,1150.75,1151.00,1150.25,1150.50,543,1094,1637.00
12/07/2005,10:27,1150.50,1150.75,1150.50,1150.50,1109,60,1169.00
12/07/2005,10:28,1150.75,1151.00,1150.50,1151.00,420,9,429.00
12/07/2005,10:29,1150.75,1150.75,1150.25,1150.75,725,979,1704.00
12/07/2005,10:30,1150.75,1151.00,1150.25,1150.25,471,1143,1614.00
12/07/2005,10:31,1150.25,1150.75,1150.00,1150.50,712,524,1236.00
12/07/2005,10:32,1150.50,1150.75,1150.25,1150.75,548,344,892.00
12/07/2005,10:33,1150.75,1151.25,1150.50,1151.00,1977,840,2817.00
12/07/2005,10:34,1151.00,1151.50,1150.75,1151.50,1522,1397,2919.00
12/07/2005,10:35,1151.50,1151.50,1151.00,1151.25,851,681,1532.00
12/07/2005,10:36,1151.25,1151.75,1151.00,1151.50,1770,206,1976.00
12/07/2005,10:37,1151.50,1152.00,1151.25,1151.25,2202,1195,3397.00
12/07/2005,10:38,1151.50,1151.50,1151.00,1151.00,932,1281,2213.00
12/07/2005,10:39,1151.25,1151.25,1150.75,1151.00,359,500,859.00
12/07/2005,10:40,1151.00,1151.25,1150.75,1151.25,528,419,947.00
12/07/2005,10:41,1151.25,1151.50,1151.25,1151.25,566,70,636.00
12/07/2005,10:42,1151.25,1151.50,1151.25,1151.25,501,80,581.00
12/07/2005,10:43,1151.50,1151.50,1151.00,1151.25,179,438,617.00
12/07/2005,10:44,1151.00,1151.25,1150.75,1151.00,38,448,486.00
12/07/2005,10:45,1151.00,1151.25,1150.75,1151.25,618,196,814.00
12/07/2005,10:46,1151.25,1151.25,1151.00,1151.00,48,494,542.00
12/07/2005,10:47,1151.00,1151.25,1150.75,1150.75,120,681,801.00
12/07/2005,10:48,1150.75,1151.25,1150.75,1151.25,600,11,611.00
12/07/2005,10:49,1151.25,1151.50,1151.25,1151.25,166,124,290.00
12/07/2005,10:50,1151.25,1151.50,1151.00,1151.25,87,342,429.00
12/07/2005,10:51,1151.25,1151.50,1151.25,1151.50,120,34,154.00
12/07/2005,10:52,1151.50,1151.75,1151.25,1151.50,447,389,836.00
12/07/2005,10:53,1151.50,1151.75,1151.50,1151.75,101,532,633.00
12/07/2005,10:54,1151.75,1152.25,1151.50,1151.75,2590,605,3195.00
12/07/2005,10:55,1151.75,1152.00,1151.50,1152.00,653,1056,1709.00
12/07/2005,10:56,1152.00,1152.00,1151.25,1151.50,121,546,667.00
12/07/2005,10:57,1151.50,1151.50,1151.25,1151.50,657,37,694.00
12/07/2005,10:58,1151.75,1151.75,1151.25,1151.50,243,512,755.00
12/07/2005,10:59,1151.50,1151.50,1151.00,1151.00,69,1034,1103.00
12/07/2005,11:00,1151.00,1151.25,1150.75,1150.75,81,1503,1584.00
12/07/2005,11:01,1150.75,1151.00,1150.50,1151.00,464,700,1164.00
12/07/2005,11:02,1150.75,1151.00,1150.50,1150.50,258,795,1053.00
12/07/2005,11:03,1150.75,1150.75,1150.25,1150.50,422,431,853.00
12/07/2005,11:04,1150.25,1151.00,1150.25,1150.75,890,304,1194.00
12/07/2005,11:05,1151.00,1151.25,1150.75,1150.75,245,66,311.00
12/07/2005,11:06,1150.75,1150.75,1150.25,1150.50,530,942,1472.00
12/07/2005,11:07,1150.50,1151.00,1150.50,1150.75,348,165,513.00
12/07/2005,11:08,1150.75,1150.75,1150.25,1150.75,884,696,1580.00
12/07/2005,11:09,1150.75,1150.75,1150.25,1150.75,737,240,977.00
12/07/2005,11:10,1150.75,1151.50,1150.50,1151.50,3151,553,3704.00
12/07/2005,11:11,1151.25,1151.75,1151.25,1151.50,375,412,787.00
12/07/2005,11:12,1151.25,1151.50,1151.00,1151.00,162,1002,1164.00
12/07/2005,11:13,1151.25,1151.25,1150.50,1150.75,152,621,773.00
12/07/2005,11:14,1150.50,1150.50,1149.75,1150.00,1372,3656,5028.00
12/07/2005,11:15,1150.00,1150.25,1149.75,1149.75,148,359,507.00
12/07/2005,11:16,1150.00,1150.00,1149.25,1150.00,799,1711,2510.00
12/07/2005,11:17,1150.00,1150.25,1149.75,1149.75,827,656,1483.00
12/07/2005,11:18,1150.00,1150.00,1149.75,1149.75,147,1034,1181.00
12/07/2005,11:19,1149.75,1150.00,1149.25,1149.75,791,843,1634.00
12/07/2005,11:20,1149.75,1150.50,1149.50,1150.50,1776,126,1902.00
12/07/2005,11:21,1150.50,1150.50,1150.00,1150.25,325,324,649.00
12/07/2005,11:22,1150.00,1150.25,1150.00,1150.00,47,820,867.00
12/07/2005,11:23,1150.00,1150.25,1149.75,1150.00,102,561,663.00
12/07/2005,11:24,1149.75,1150.25,1149.75,1150.25,255,948,1203.00
12/07/2005,11:25,1150.00,1150.25,1149.75,1150.25,346,146,492.00
12/07/2005,11:26,1150.00,1151.25,1150.00,1151.25,3639,214,3853.00
12/07/2005,11:27,1151.25,1151.25,1150.50,1150.50,302,952,1254.00
12/07/2005,11:28,1150.50,1151.25,1150.50,1151.00,1243,953,2196.00
12/07/2005,11:29,1151.25,1151.25,1151.00,1151.25,162,20,182.00
12/07/2005,11:30,1151.25,1151.50,1151.00,1151.25,1564,146,1710.00
12/07/2005,11:31,1151.50,1151.50,1150.75,1150.75,66,1235,1301.00
12/07/2005,11:32,1150.75,1151.25,1150.75,1151.25,165,26,191.00
12/07/2005,11:33,1151.00,1151.25,1151.00,1151.00,3,54,57.00
12/07/2005,11:34,1151.00,1151.25,1151.00,1151.25,327,13,340.00
12/07/2005,11:35,1151.00,1151.25,1151.00,1151.00,42,46,88.00
12/07/2005,11:36,1151.25,1151.25,1150.75,1151.25,709,455,1164.00
12/07/2005,11:37,1151.25,1151.50,1150.75,1151.25,236,327,563.00
12/07/2005,11:38,1151.25,1151.50,1150.75,1150.75,20,382,402.00
12/07/2005,11:39,1151.00,1151.25,1150.75,1151.25,414,146,560.00
12/07/2005,11:40,1151.00,1151.25,1151.00,1151.00,16,112,128.00
12/07/2005,11:41,1151.00,1151.50,1151.00,1151.50,862,94,956.00
12/07/2005,11:42,1151.50,1151.75,1151.25,1151.25,625,94,719.00
12/07/2005,11:43,1151.50,1151.50,1151.25,1151.50,88,312,400.00
12/07/2005,11:44,1151.25,1151.50,1151.25,1151.25,514,30,544.00
12/07/2005,11:45,1151.50,1151.50,1151.25,1151.25,64,8,72.00
12/07/2005,11:46,1151.50,1152.00,1151.50,1152.00,1526,157,1683.00
12/07/2005,11:47,1151.75,1152.00,1151.25,1151.50,90,1113,1203.00
12/07/2005,11:48,1151.50,1151.50,1151.25,1151.50,311,26,337.00
12/07/2005,11:49,1151.50,1151.50,1151.25,1151.50,330,6,336.00
12/07/2005,11:50,1151.25,1151.50,1151.00,1151.25,509,300,809.00
12/07/2005,11:51,1151.00,1152.00,1151.00,1151.75,1351,66,1417.00
12/07/2005,11:52,1152.00,1152.00,1151.75,1151.75,920,35,955.00
12/07/2005,11:53,1152.00,1152.00,1151.25,1151.50,84,582,666.00
12/07/2005,11:54,1151.25,1151.75,1151.00,1151.75,457,735,1192.00
12/07/2005,11:55,1151.75,1151.75,1151.00,1151.00,65,672,737.00
12/07/2005,11:56,1151.00,1151.50,1151.00,1151.00,289,200,489.00
12/07/2005,11:57,1151.00,1151.50,1151.00,1151.00,41,323,364.00
12/07/2005,11:58,1151.25,1151.25,1150.75,1151.25,166,431,597.00
12/07/2005,11:59,1151.00,1151.50,1151.00,1151.50,122,8,130.00
12/07/2005,12:00,1151.25,1151.50,1151.00,1151.25,11,497,508.00
12/07/2005,12:01,1151.25,1151.50,1151.25,1151.50,44,53,97.00
12/07/2005,12:02,1151.50,1151.50,1151.00,1151.00,34,443,477.00
12/07/2005,12:03,1151.00,1151.50,1151.00,1151.25,96,79,175.00
12/07/2005,12:04,1151.50,1151.50,1151.00,1151.25,20,262,282.00
12/07/2005,12:05,1151.25,1151.25,1151.00,1151.00,10,503,513.00
12/07/2005,12:06,1151.00,1151.25,1150.75,1151.25,200,506,706.00
12/07/2005,12:07,1151.25,1151.25,1151.00,1151.00,8,400,408.00
12/07/2005,12:08,1151.00,1151.25,1150.50,1150.50,26,1289,1315.00
12/07/2005,12:09,1150.50,1150.75,1150.25,1150.50,138,903,1041.00
12/07/2005,12:10,1150.50,1150.50,1150.25,1150.50,53,65,118.00
12/07/2005,12:11,1150.50,1150.75,1150.25,1150.75,484,173,657.00
12/07/2005,12:12,1150.75,1151.00,1150.50,1150.75,519,170,689.00
12/07/2005,12:13,1150.75,1151.00,1150.50,1150.75,99,29,128.00
12/07/2005,12:14,1150.50,1151.00,1150.50,1150.75,74,60,134.00
12/07/2005,12:15,1150.75,1151.00,1150.50,1150.75,346,163,509.00
12/07/2005,12:16,1150.75,1150.75,1150.75,1150.75,0,112,112.00
12/07/2005,12:17,1150.75,1150.75,1150.25,1150.25,37,548,585.00
12/07/2005,12:18,1150.50,1150.50,1150.25,1150.25,264,650,914.00
12/07/2005,12:19,1150.25,1150.50,1150.25,1150.25,97,1129,1226.00
12/07/2005,12:20,1150.25,1150.50,1150.25,1150.25,97,71,168.00
12/07/2005,12:21,1150.50,1150.75,1150.25,1150.25,145,95,240.00
12/07/2005,12:22,1150.25,1150.50,1150.25,1150.25,13,53,66.00
12/07/2005,12:23,1150.50,1150.50,1150.00,1150.00,113,324,437.00
12/07/2005,12:24,1150.25,1150.25,1149.25,1149.25,168,3414,3582.00
12/07/2005,12:25,1149.25,1149.75,1149.25,1149.25,1006,2307,3313.00
12/07/2005,12:26,1149.25,1149.25,1148.50,1148.50,1033,3306,4339.00
12/07/2005,12:27,1148.50,1148.75,1147.50,1148.00,3888,7679,11567.00
12/07/2005,12:28,1148.00,1148.00,1147.00,1147.50,2148,4217,6365.00
12/07/2005,12:29,1147.75,1147.75,1147.00,1147.25,1181,1961,3142.00
12/07/2005,12:30,1147.50,1147.50,1146.75,1147.00,1279,3067,4346.00
12/07/2005,12:31,1147.00,1147.00,1146.00,1146.75,4503,5423,9926.00
12/07/2005,12:32,1146.75,1147.00,1146.50,1146.75,2167,2130,4297.00
12/07/2005,12:33,1146.75,1147.25,1146.50,1146.75,1293,609,1902.00
12/07/2005,12:34,1147.00,1147.00,1146.75,1147.00,1536,195,1731.00
12/07/2005,12:35,1147.00,1147.00,1146.50,1147.00,811,838,1649.00
12/07/2005,12:36,1147.00,1147.25,1146.75,1147.25,1205,41,1246.00
12/07/2005,12:37,1147.00,1147.25,1146.75,1147.00,294,905,1199.00
12/07/2005,12:38,1147.00,1147.25,1146.75,1147.00,787,732,1519.00
12/07/2005,12:39,1147.00,1147.00,1146.50,1147.00,962,2011,2973.00
12/07/2005,12:40,1146.75,1147.00,1146.50,1147.00,802,1371,2173.00
12/07/2005,12:41,1146.75,1147.00,1146.25,1146.75,580,1854,2434.00
12/07/2005,12:42,1146.75,1147.00,1146.50,1146.75,68,1098,1166.00
12/07/2005,12:43,1146.75,1146.75,1146.50,1146.75,545,19,564.00
12/07/2005,12:44,1146.75,1147.25,1146.75,1147.25,570,45,615.00
12/07/2005,12:45,1147.25,1147.50,1147.00,1147.25,1006,1097,2103.00
12/07/2005,12:46,1147.25,1147.75,1147.00,1147.50,2205,428,2633.00
12/07/2005,12:47,1147.50,1148.00,1147.25,1148.00,1788,173,1961.00
12/07/2005,12:48,1148.00,1148.00,1147.50,1147.75,807,1023,1830.00
12/07/2005,12:49,1148.00,1148.00,1147.25,1147.50,1287,1160,2447.00
12/07/2005,12:50,1147.50,1147.50,1147.00,1147.50,346,1517,1863.00
12/07/2005,12:51,1147.50,1147.50,1147.00,1147.25,458,369,827.00
12/07/2005,12:52,1147.50,1147.50,1146.50,1146.75,137,1948,2085.00
12/07/2005,12:53,1146.75,1147.00,1146.25,1146.25,1417,2148,3565.00
12/07/2005,12:54,1146.25,1147.00,1146.00,1146.75,1468,3052,4520.00
12/07/2005,12:55,1147.00,1147.50,1146.75,1147.50,1137,213,1350.00
12/07/2005,12:56,1147.50,1147.75,1146.50,1146.75,1044,1678,2722.00
12/07/2005,12:57,1146.75,1147.25,1146.75,1147.00,1388,1600,2988.00
12/07/2005,12:58,1147.00,1147.25,1146.50,1147.00,1351,993,2344.00
12/07/2005,12:59,1146.75,1147.00,1146.50,1146.75,592,602,1194.00
12/07/2005,13:00,1146.50,1146.75,1145.75,1146.25,2711,4089,6800.00
12/07/2005,13:01,1146.00,1146.25,1145.25,1145.25,1615,6452,8067.00
12/07/2005,13:02,1145.25,1145.50,1144.75,1145.25,3638,3556,7194.00
12/07/2005,13:03,1145.25,1145.25,1144.75,1145.00,861,1461,2322.00
12/07/2005,13:04,1145.00,1145.00,1144.00,1144.50,656,7200,7856.00
12/07/2005,13:05,1144.50,1144.75,1144.25,1144.50,1563,1126,2689.00
12/07/2005,13:06,1144.50,1145.00,1144.00,1144.75,1764,1683,3447.00
12/07/2005,13:07,1144.75,1145.50,1144.25,1145.25,4208,1508,5716.00
12/07/2005,13:08,1145.50,1146.25,1145.25,1146.25,2027,1348,3375.00
12/07/2005,13:09,1146.00,1146.25,1145.50,1146.00,1072,1518,2590.00
12/07/2005,13:10,1146.00,1146.25,1145.75,1146.00,465,329,794.00
12/07/2005,13:11,1146.00,1146.25,1145.75,1145.75,939,273,1212.00
12/07/2005,13:12,1146.00,1146.00,1145.75,1146.00,501,98,599.00
12/07/2005,13:13,1145.75,1146.50,1145.50,1146.25,1523,873,2396.00
12/07/2005,13:14,1146.25,1146.50,1145.75,1146.00,231,972,1203.00
12/07/2005,13:15,1146.25,1146.25,1146.00,1146.25,384,197,581.00
12/07/2005,13:16,1146.25,1146.25,1145.75,1146.00,377,396,773.00
12/07/2005,13:17,1146.00,1146.25,1145.75,1145.75,65,361,426.00
12/07/2005,13:18,1146.00,1146.00,1145.25,1145.50,359,1435,1794.00
12/07/2005,13:19,1145.75,1145.75,1145.25,1145.50,972,919,1891.00
12/07/2005,13:20,1145.25,1145.75,1145.00,1145.50,791,1484,2275.00
12/07/2005,13:21,1145.75,1146.00,1145.50,1146.00,1221,598,1819.00
12/07/2005,13:22,1146.00,1146.25,1145.75,1146.00,989,868,1857.00
12/07/2005,13:23,1146.25,1146.25,1145.50,1145.50,35,971,1006.00
12/07/2005,13:24,1145.50,1146.00,1145.50,1145.75,1026,547,1573.00
12/07/2005,13:25,1145.50,1146.00,1145.50,1145.75,478,58,536.00
12/07/2005,13:26,1145.50,1146.00,1145.50,1145.75,266,334,600.00
12/07/2005,13:27,1145.50,1146.00,1145.50,1145.75,159,207,366.00
12/07/2005,13:28,1145.75,1146.25,1145.75,1145.75,874,173,1047.00
12/07/2005,13:29,1145.75,1145.75,1145.00,1145.25,1795,2567,4362.00
12/07/2005,13:30,1145.25,1145.25,1144.75,1145.25,974,1118,2092.00
12/07/2005,13:31,1145.25,1145.25,1143.75,1143.75,4999,5265,10264.00
12/07/2005,13:32,1144.00,1144.50,1143.50,1144.50,4484,3526,8010.00
12/07/2005,13:33,1144.50,1146.00,1144.25,1146.00,5125,1566,6691.00
12/07/2005,13:34,1145.75,1146.00,1145.25,1145.50,1183,2169,3352.00
12/07/2005,13:35,1145.50,1145.75,1145.00,1145.50,945,1562,2507.00
12/07/2005,13:36,1145.50,1145.50,1145.00,1145.25,163,658,821.00
12/07/2005,13:37,1145.25,1145.50,1145.00,1145.25,528,571,1099.00
12/07/2005,13:38,1145.25,1146.00,1145.25,1145.75,1840,710,2550.00
12/07/2005,13:39,1145.75,1145.75,1145.50,1145.75,88,108,196.00
12/07/2005,13:40,1145.50,1145.75,1145.50,1145.75,755,17,772.00
12/07/2005,13:41,1145.75,1146.25,1145.50,1146.25,1730,642,2372.00
12/07/2005,13:42,1146.25,1146.50,1145.75,1145.75,1023,862,1885.00
12/07/2005,13:43,1146.00,1146.00,1145.50,1145.50,750,541,1291.00
12/07/2005,13:44,1145.75,1146.00,1145.50,1146.00,1189,24,1213.00
12/07/2005,13:45,1146.00,1146.25,1145.75,1145.75,1294,769,2063.00
12/07/2005,13:46,1146.00,1146.25,1145.75,1145.75,595,414,1009.00
12/07/2005,13:47,1146.00,1146.00,1145.75,1145.75,81,76,157.00
12/07/2005,13:48,1145.75,1147.00,1145.75,1146.75,2352,2225,4577.00
12/07/2005,13:49,1146.75,1147.00,1146.25,1146.50,375,1522,1897.00
12/07/2005,13:50,1146.50,1146.50,1145.75,1146.00,72,1581,1653.00
12/07/2005,13:51,1145.75,1146.50,1145.75,1146.50,1237,29,1266.00
12/07/2005,13:52,1146.25,1146.50,1146.00,1146.00,277,902,1179.00
12/07/2005,13:53,1146.00,1146.25,1145.75,1145.75,48,891,939.00
12/07/2005,13:54,1145.75,1145.75,1145.25,1145.50,1371,1278,2649.00
12/07/2005,13:55,1145.50,1145.75,1145.00,1145.00,273,1098,1371.00
12/07/2005,13:56,1145.00,1145.75,1145.00,1145.75,544,496,1040.00
12/07/2005,13:57,1145.75,1145.75,1145.00,1145.00,255,1265,1520.00
12/07/2005,13:58,1145.00,1145.25,1144.75,1145.00,387,352,739.00
12/07/2005,13:59,1145.25,1145.25,1144.50,1144.50,1368,2912,4280.00
12/07/2005,14:00,1144.25,1144.50,1144.00,1144.25,1045,1417,2462.00
12/07/2005,14:01,1144.25,1144.50,1143.25,1143.50,3380,4947,8327.00
12/07/2005,14:02,1143.75,1144.25,1143.50,1144.00,2371,967,3338.00
12/07/2005,14:03,1143.75,1144.25,1143.75,1144.25,1311,81,1392.00
12/07/2005,14:04,1144.00,1144.25,1143.75,1144.00,318,303,621.00
12/07/2005,14:05,1144.00,1144.50,1144.00,1144.25,1128,320,1448.00
12/07/2005,14:06,1144.25,1144.50,1144.00,1144.50,406,123,529.00
12/07/2005,14:07,1144.25,1144.50,1144.00,1144.25,669,1038,1707.00
12/07/2005,14:08,1144.25,1144.50,1144.00,1144.25,499,760,1259.00
12/07/2005,14:09,1144.25,1144.50,1143.75,1144.25,540,840,1380.00
12/07/2005,14:10,1144.50,1145.25,1144.25,1145.00,2994,1234,4228.00
12/07/2005,14:11,1145.00,1145.00,1144.75,1145.00,216,287,503.00
12/07/2005,14:12,1144.75,1144.75,1144.00,1144.25,703,2117,2820.00
12/07/2005,14:13,1144.25,1144.75,1144.25,1144.50,331,1033,1364.00
12/07/2005,14:14,1144.50,1144.50,1144.25,1144.50,53,446,499.00
12/07/2005,14:15,1144.50,1145.00,1144.50,1144.75,1290,236,1526.00
12/07/2005,14:16,1144.50,1145.00,1144.50,1144.75,176,475,651.00
12/07/2005,14:17,1144.75,1145.00,1144.25,1144.25,79,998,1077.00
12/07/2005,14:18,1144.25,1144.75,1144.25,1144.50,262,231,493.00
12/07/2005,14:19,1144.50,1144.50,1144.00,1144.25,631,1195,1826.00
12/07/2005,14:20,1144.25,1144.25,1143.50,1143.75,2346,2598,4944.00
12/07/2005,14:21,1143.75,1144.25,1143.75,1144.00,344,284,628.00
12/07/2005,14:22,1144.00,1144.25,1143.75,1143.75,198,898,1096.00
12/07/2005,14:23,1143.75,1144.75,1143.50,1144.50,1308,565,1873.00
12/07/2005,14:24,1144.50,1144.75,1144.25,1144.75,887,102,989.00
12/07/2005,14:25,1144.75,1145.25,1144.50,1145.25,2025,1046,3071.00
12/07/2005,14:26,1145.25,1145.25,1144.75,1145.25,409,1805,2214.00
12/07/2005,14:27,1145.25,1145.75,1145.00,1145.75,1717,351,2068.00
12/07/2005,14:28,1145.50,1145.75,1145.25,1145.75,1621,307,1928.00
12/07/2005,14:29,1145.75,1145.75,1145.00,1145.25,991,1513,2504.00
12/07/2005,14:30,1145.25,1145.25,1144.75,1144.75,785,613,1398.00
12/07/2005,14:31,1145.00,1145.50,1144.75,1145.50,1450,157,1607.00
12/07/2005,14:32,1145.50,1145.75,1145.00,1145.25,401,1211,1612.00
12/07/2005,14:33,1145.25,1145.50,1145.00,1145.25,411,31,442.00
12/07/2005,14:34,1145.50,1145.50,1145.25,1145.50,634,11,645.00
12/07/2005,14:35,1145.50,1145.50,1145.25,1145.50,369,23,392.00
12/07/2005,14:36,1145.25,1145.50,1145.00,1145.50,605,742,1347.00
12/07/2005,14:37,1145.25,1145.25,1144.75,1145.00,205,2287,2492.00
12/07/2005,14:38,1144.75,1145.25,1144.75,1145.00,277,768,1045.00
12/07/2005,14:39,1145.00,1145.00,1144.50,1145.00,1023,1335,2358.00
12/07/2005,14:40,1145.00,1145.25,1144.75,1145.25,480,112,592.00
12/07/2005,14:41,1145.00,1146.00,1145.00,1145.75,2288,812,3100.00
12/07/2005,14:42,1145.75,1146.00,1145.25,1145.75,1771,2370,4141.00
12/07/2005,14:43,1145.75,1145.75,1145.50,1145.75,1001,15,1016.00
12/07/2005,14:44,1145.75,1146.00,1145.50,1145.50,938,989,1927.00
12/07/2005,14:45,1145.50,1145.75,1145.25,1145.25,240,2325,2565.00
12/07/2005,14:46,1145.25,1145.50,1145.00,1145.50,1037,2181,3218.00
12/07/2005,14:47,1145.50,1145.75,1145.25,1145.50,562,408,970.00
12/07/2005,14:48,1145.50,1146.25,1145.50,1145.75,2155,573,2728.00
12/07/2005,14:49,1146.00,1146.25,1145.75,1146.00,1400,184,1584.00
12/07/2005,14:50,1146.00,1146.25,1146.00,1146.25,200,1583,1783.00
12/07/2005,14:51,1146.25,1147.00,1146.25,1147.00,3853,1061,4914.00
12/07/2005,14:52,1146.75,1147.00,1146.75,1146.75,3715,1034,4749.00
12/07/2005,14:53,1147.00,1147.25,1146.75,1147.00,658,955,1613.00
12/07/2005,14:54,1147.25,1147.75,1147.00,1147.75,4238,272,4510.00
12/07/2005,14:55,1147.75,1148.25,1147.50,1148.00,3639,185,3824.00
12/07/2005,14:56,1148.00,1148.50,1147.75,1148.00,4817,1679,6496.00
12/07/2005,14:57,1148.25,1148.25,1147.75,1148.00,870,1099,1969.00
12/07/2005,14:58,1148.00,1148.25,1148.00,1148.00,210,1655,1865.00
12/07/2005,14:59,1148.00,1148.50,1148.00,1148.00,1501,2249,3750.00
12/07/2005,15:00,1148.00,1148.25,1147.50,1147.75,2895,5183,8078.00
12/07/2005,15:01,1147.75,1148.00,1147.25,1148.00,4986,3812,8798.00
12/07/2005,15:02,1148.00,1148.00,1147.50,1147.75,1232,2653,3885.00
12/07/2005,15:03,1148.00,1148.25,1147.75,1148.00,1092,1691,2783.00
12/07/2005,15:04,1148.00,1148.25,1147.75,1148.25,211,401,612.00
12/07/2005,15:05,1148.25,1148.25,1148.00,1148.25,110,636,746.00
12/07/2005,15:06,1148.25,1148.25,1148.00,1148.25,1371,156,1527.00
12/07/2005,15:07,1148.25,1148.25,1147.75,1148.00,1539,1443,2982.00
12/07/2005,15:08,1148.00,1148.25,1147.75,1148.00,653,1593,2246.00
12/07/2005,15:09,1148.00,1148.00,1147.50,1147.50,539,2816,3355.00
12/07/2005,15:10,1147.50,1147.75,1147.25,1147.25,1038,1224,2262.00
12/07/2005,15:11,1147.50,1147.75,1147.25,1147.75,1640,313,1953.00
12/07/2005,15:12,1147.75,1148.00,1147.50,1147.75,2016,485,2501.00
12/07/2005,15:13,1147.75,1147.75,1147.50,1147.75,409,296,705.00
12/07/2005,15:14,1147.75,1147.75,1147.50,1147.75,428,178,606.00
12/07/2005,15:15,1147.75,1148.25,1147.25,1147.50,3689,4470,8159.00
12/07/2005,15:30,1147.50,1147.75,1147.50,1147.75,314,20,334.00
12/07/2005,15:31,1147.50,1147.50,1147.00,1147.25,90,606,696.00
12/07/2005,15:32,1147.25,1147.75,1147.25,1147.75,334,36,370.00
12/07/2005,15:33,1147.75,1148.00,1147.50,1147.75,506,91,597.00
12/07/2005,15:34,1147.75,1147.75,1147.75,1147.75,0,149,149.00
12/07/2005,15:35,1148.00,1148.00,1147.75,1147.75,2,3,5.00
12/07/2005,15:36,1148.00,1148.00,1147.50,1147.75,163,107,270.00
12/07/2005,15:37,1148.00,1148.00,1147.75,1147.75,40,3,43.00
12/07/2005,15:38,1147.75,1148.00,1147.75,1148.00,177,1,178.00
12/07/2005,15:39,1148.25,1148.25,1148.25,1148.25,59,0,59.00
12/07/2005,15:40,1148.25,1148.25,1148.25,1148.25,18,0,18.00
12/07/2005,15:41,1148.25,1148.25,1148.00,1148.25,5,1,6.00
12/07/2005,15:42,1148.00,1148.00,1147.75,1147.75,0,130,130.00
12/07/2005,15:44,1147.75,1148.00,1147.75,1148.00,2,5,7.00
12/07/2005,15:45,1147.75,1148.00,1147.75,1147.75,26,317,343.00
12/07/2005,15:46,1147.75,1148.00,1147.75,1148.00,36,233,269.00
12/07/2005,15:48,1147.75,1147.75,1147.75,1147.75,0,147,147.00
12/07/2005,15:49,1147.75,1147.75,1147.75,1147.75,0,7,7.00
12/07/2005,15:50,1147.75,1148.00,1147.75,1148.00,1,1,2.00
12/07/2005,15:51,1147.75,1148.00,1147.75,1148.00,6,1,7.00
12/07/2005,15:52,1148.00,1148.25,1148.00,1148.25,254,0,254.00
12/07/2005,15:53,1148.25,1148.25,1148.00,1148.00,2,1,3.00
12/07/2005,15:55,1148.00,1148.00,1148.00,1148.00,0,62,62.00
12/07/2005,15:56,1148.00,1148.00,1148.00,1148.00,0,2,2.00
12/07/2005,15:57,1148.00,1148.00,1148.00,1148.00,0,171,171.00
12/07/2005,15:58,1148.25,1148.25,1148.25,1148.25,1,0,1.00
12/07/2005,16:00,1148.25,1148.25,1148.00,1148.25,21,52,73.00
12/07/2005,17:01,1147.75,1148.00,1147.75,1148.00,1,16,17.00
12/07/2005,17:02,1148.00,1148.00,1147.75,1148.00,7,1,8.00
12/07/2005,17:03,1148.00,1148.00,1148.00,1148.00,4,0,4.00
12/07/2005,17:06,1148.00,1148.00,1148.00,1148.00,12,0,12.00
12/07/2005,17:08,1148.00,1148.00,1148.00,1148.00,76,0,76.00
12/07/2005,17:09,1148.00,1148.00,1148.00,1148.00,37,0,37.00
12/07/2005,17:10,1147.75,1147.75,1147.75,1147.75,0,110,110.00
12/07/2005,17:11,1147.75,1147.75,1147.75,1147.75,0,1,1.00
12/07/2005,17:14,1147.75,1147.75,1147.75,1147.75,0,10,10.00
12/07/2005,17:15,1148.00,1148.25,1148.00,1148.00,95,32,127.00
12/07/2005,17:16,1148.00,1148.00,1147.75,1148.00,1,125,126.00
12/07/2005,17:22,1148.00,1148.00,1148.00,1148.00,59,0,59.00
12/07/2005,17:23,1148.00,1148.25,1148.00,1148.25,4,0,4.00
12/07/2005,17:27,1148.00,1148.00,1148.00,1148.00,0,5,5.00
12/07/2005,17:29,1148.00,1148.25,1148.00,1148.25,2,1,3.00
12/07/2005,17:31,1148.00,1148.00,1148.00,1148.00,0,2,2.00
12/07/2005,17:32,1148.00,1148.00,1147.75,1147.75,0,36,36.00
12/07/2005,17:33,1147.75,1148.00,1147.75,1147.75,2,6,8.00
12/07/2005,17:35,1148.00,1148.00,1148.00,1148.00,1,0,1.00
12/07/2005,17:36,1148.00,1148.00,1148.00,1148.00,23,0,23.00
12/07/2005,17:37,1148.00,1148.00,1148.00,1148.00,3,0,3.00
12/07/2005,17:38,1148.00,1148.00,1148.00,1148.00,72,0,72.00
12/07/2005,17:39,1148.00,1148.00,1148.00,1148.00,5,0,5.00
12/07/2005,17:40,1148.00,1148.00,1148.00,1148.00,7,0,7.00
12/07/2005,17:41,1148.00,1148.00,1148.00,1148.00,1,0,1.00
12/07/2005,17:42,1147.75,1147.75,1147.75,1147.75,0,1,1.00
12/07/2005,17:43,1148.00,1148.00,1147.75,1147.75,5,2,7.00
12/07/2005,17:44,1148.00,1148.00,1148.00,1148.00,3,0,3.00
12/07/2005,17:45,1148.00,1148.00,1148.00,1148.00,5,0,5.00
12/07/2005,17:48,1148.00,1148.00,1148.00,1148.00,13,0,13.00
12/07/2005,17:49,1148.00,1148.00,1148.00,1148.00,1,0,1.00
12/07/2005,17:50,1148.00,1148.00,1148.00,1148.00,1,0,1.00
12/07/2005,17:51,1147.75,1147.75,1147.75,1147.75,0,1,1.00
12/07/2005,17:52,1148.00,1148.00,1148.00,1148.00,2,0,2.00
12/07/2005,17:53,1147.75,1147.75,1147.75,1147.75,0,25,25.00
12/07/2005,17:54,1147.75,1147.75,1147.75,1147.75,0,25,25.00
12/07/2005,17:55,1148.00,1148.00,1147.75,1147.75,1,2,3.00
12/07/2005,17:56,1148.00,1148.00,1148.00,1148.00,4,0,4.00
12/07/2005,17:58,1147.75,1147.75,1147.75,1147.75,0,45,45.00
12/07/2005,17:59,1147.75,1147.75,1147.75,1147.75,0,5,5.00
12/07/2005,18:00,1147.75,1147.75,1147.75,1147.75,0,5,5.00
12/07/2005,18:01,1147.75,1148.00,1147.75,1148.00,10,10,20.00
12/07/2005,18:02,1147.75,1147.75,1147.75,1147.75,0,14,14.00
12/07/2005,18:04,1147.75,1147.75,1147.75,1147.75,0,1,1.00
12/07/2005,18:05,1147.75,1147.75,1147.75,1147.75,0,5,5.00
12/07/2005,18:06,1147.75,1147.75,1147.50,1147.50,0,8,8.00
12/07/2005,18:08,1147.75,1147.75,1147.75,1147.75,1,0,1.00
12/07/2005,18:11,1147.75,1147.75,1147.75,1147.75,7,0,7.00
12/07/2005,18:13,1147.75,1147.75,1147.50,1147.50,4,7,11.00
12/07/2005,18:16,1147.75,1147.75,1147.75,1147.75,21,0,21.00
12/07/2005,18:17,1147.75,1147.75,1147.75,1147.75,1,0,1.00
12/07/2005,18:18,1147.50,1147.75,1147.50,1147.75,16,1,17.00
12/07/2005,18:20,1147.75,1147.75,1147.75,1147.75,1,0,1.00
12/07/2005,18:24,1147.75,1147.75,1147.75,1147.75,1,0,1.00
12/07/2005,18:25,1147.75,1147.75,1147.75,1147.75,3,0,3.00
12/07/2005,18:26,1147.75,1147.75,1147.75,1147.75,2,0,2.00
12/07/2005,18:28,1147.75,1147.75,1147.75,1147.75,1,0,1.00
12/07/2005,18:29,1147.50,1147.50,1147.50,1147.50,0,4,4.00
12/07/2005,18:30,1147.75,1147.75,1147.75,1147.75,3,0,3.00
12/07/2005,18:31,1147.75,1147.75,1147.75,1147.75,1,0,1.00
12/07/2005,18:34,1147.75,1147.75,1147.75,1147.75,1,0,1.00
12/07/2005,18:35,1147.50,1147.50,1147.50,1147.50,0,1,1.00
12/07/2005,18:42,1147.50,1147.50,1147.50,1147.50,0,1,1.00
12/07/2005,18:45,1147.50,1147.50,1147.50,1147.50,0,171,171.00
12/07/2005,18:46,1147.50,1147.50,1146.50,1146.75,34,771,805.00
12/07/2005,18:47,1146.75,1146.75,1146.75,1146.75,0,15,15.00
12/07/2005,18:48,1146.75,1146.75,1146.75,1146.75,0,2,2.00
12/07/2005,18:49,1146.75,1146.75,1146.75,1146.75,0,3,3.00
12/07/2005,18:50,1147.00,1147.00,1147.00,1147.00,52,0,52.00
12/07/2005,18:52,1147.00,1147.00,1147.00,1147.00,5,0,5.00
12/07/2005,18:53,1147.00,1147.00,1147.00,1147.00,24,0,24.00
12/07/2005,18:55,1147.00,1147.00,1147.00,1147.00,2,0,2.00
12/07/2005,18:56,1147.25,1147.25,1147.25,1147.25,1,0,1.00
12/07/2005,19:02,1147.25,1147.25,1147.25,1147.25,1,0,1.00
12/07/2005,19:03,1147.00,1147.00,1147.00,1147.00,0,1,1.00
12/07/2005,19:04,1147.00,1147.00,1147.00,1147.00,0,2,2.00
12/07/2005,19:11,1147.25,1147.25,1147.25,1147.25,10,0,10.00
12/07/2005,19:13,1147.25,1147.25,1147.25,1147.25,32,0,32.00
12/07/2005,19:14,1147.25,1147.25,1147.25,1147.25,1,0,1.00
12/07/2005,19:15,1147.25,1147.25,1147.25,1147.25,98,0,98.00
12/07/2005,19:18,1147.25,1147.25,1147.25,1147.25,1,0,1.00
12/07/2005,19:19,1147.50,1147.50,1147.50,1147.50,17,0,17.00
12/07/2005,19:22,1147.25,1147.25,1147.25,1147.25,0,41,41.00
12/07/2005,19:23,1147.25,1147.25,1147.25,1147.25,0,20,20.00
12/07/2005,19:24,1147.25,1147.25,1147.25,1147.25,0,9,9.00
12/07/2005,19:30,1147.00,1147.00,1147.00,1147.00,0,40,40.00
12/07/2005,19:33,1147.00,1147.00,1147.00,1147.00,0,21,21.00
12/07/2005,19:34,1147.00,1147.00,1147.00,1147.00,0,1,1.00
12/07/2005,19:35,1147.00,1147.00,1147.00,1147.00,0,2,2.00
12/07/2005,19:36,1147.00,1147.00,1147.00,1147.00,0,6,6.00
12/07/2005,19:37,1146.75,1147.00,1146.75,1147.00,1,40,41.00
12/07/2005,19:38,1147.00,1147.00,1146.75,1146.75,21,22,43.00
12/07/2005,19:39,1147.00,1147.00,1147.00,1147.00,5,0,5.00
12/07/2005,19:40,1146.75,1147.00,1146.75,1146.75,2,21,23.00
12/07/2005,19:42,1147.00,1147.00,1147.00,1147.00,1,0,1.00
12/07/2005,19:44,1146.75,1146.75,1146.75,1146.75,0,1,1.00
12/07/2005,19:45,1146.75,1146.75,1146.75,1146.75,0,22,22.00
12/07/2005,19:46,1146.75,1146.75,1146.75,1146.75,0,8,8.00
12/07/2005,19:47,1146.75,1146.75,1146.75,1146.75,0,8,8.00
12/07/2005,19:51,1147.00,1147.00,1146.75,1147.00,21,1,22.00
12/07/2005,19:54,1147.00,1147.00,1147.00,1147.00,20,0,20.00
12/07/2005,19:55,1147.00,1147.00,1147.00,1147.00,20,0,20.00
12/07/2005,19:58,1147.00,1147.00,1147.00,1147.00,10,0,10.00
12/07/2005,20:02,1147.00,1147.00,1147.00,1147.00,12,0,12.00
12/07/2005,20:03,1147.25,1147.25,1147.00,1147.00,2,2,4.00
12/07/2005,20:05,1147.00,1147.00,1147.00,1147.00,0,23,23.00
12/07/2005,20:07,1146.75,1146.75,1146.75,1146.75,0,4,4.00
12/07/2005,20:08,1147.00,1147.00,1147.00,1147.00,2,0,2.00
12/07/2005,20:09,1147.00,1147.00,1147.00,1147.00,6,0,6.00
12/07/2005,20:10,1147.00,1147.00,1147.00,1147.00,12,0,12.00
12/07/2005,20:12,1147.00,1147.00,1147.00,1147.00,3,0,3.00
12/07/2005,20:14,1146.75,1146.75,1146.75,1146.75,0,21,21.00
12/07/2005,20:15,1146.75,1146.75,1146.75,1146.75,0,14,14.00
12/07/2005,20:16,1146.75,1146.75,1146.75,1146.75,0,4,4.00
12/07/2005,20:20,1147.00,1147.00,1147.00,1147.00,1,0,1.00
12/07/2005,20:21,1146.75,1146.75,1146.50,1146.50,0,21,21.00
12/07/2005,20:22,1146.75,1146.75,1146.75,1146.75,18,0,18.00
12/07/2005,20:29,1147.00,1147.00,1147.00,1147.00,5,0,5.00
12/07/2005,20:30,1146.75,1146.75,1146.75,1146.75,0,5,5.00
12/07/2005,20:35,1146.75,1146.75,1146.75,1146.75,0,15,15.00
12/07/2005,20:42,1146.75,1146.75,1146.75,1146.75,0,70,70.00
12/07/2005,20:43,1146.75,1146.75,1146.75,1146.75,0,26,26.00
12/07/2005,20:44,1146.75,1146.75,1146.75,1146.75,0,6,6.00
12/07/2005,20:45,1146.75,1146.75,1146.75,1146.75,0,1,1.00
12/07/2005,20:47,1146.75,1146.75,1146.75,1146.75,0,10,10.00
12/07/2005,20:48,1146.75,1146.75,1146.75,1146.75,0,1,1.00
12/07/2005,20:49,1146.75,1146.75,1146.50,1146.50,0,107,107.00
12/07/2005,20:51,1146.50,1146.50,1146.50,1146.50,0,1,1.00
12/07/2005,20:52,1146.75,1146.75,1146.50,1146.50,2,1,3.00
12/07/2005,20:54,1146.50,1146.50,1146.50,1146.50,0,2,2.00
12/07/2005,20:56,1146.75,1146.75,1146.75,1146.75,3,0,3.00
12/07/2005,20:57,1146.75,1146.75,1146.75,1146.75,30,0,30.00
12/07/2005,20:58,1146.75,1146.75,1146.75,1146.75,10,0,10.00
12/07/2005,20:59,1146.75,1146.75,1146.75,1146.75,17,0,17.00
12/07/2005,21:00,1146.75,1146.75,1146.75,1146.75,93,0,93.00
12/07/2005,21:01,1146.75,1146.75,1146.75,1146.75,2,0,2.00
12/07/2005,21:03,1146.50,1146.50,1146.25,1146.25,0,59,59.00
12/07/2005,21:05,1146.50,1146.50,1146.50,1146.50,2,0,2.00
12/07/2005,21:07,1146.25,1146.25,1146.25,1146.25,0,18,18.00
12/07/2005,21:08,1146.25,1146.50,1146.25,1146.50,1,20,21.00
12/07/2005,21:09,1146.50,1146.50,1146.50,1146.50,1,0,1.00
12/07/2005,21:11,1146.50,1146.50,1146.50,1146.50,3,0,3.00
12/07/2005,21:12,1146.50,1146.50,1146.25,1146.25,2,12,14.00
12/07/2005,21:13,1146.50,1146.50,1146.50,1146.50,3,0,3.00
12/07/2005,21:14,1146.25,1146.25,1146.25,1146.25,0,1,1.00
12/07/2005,21:15,1146.25,1146.25,1146.25,1146.25,0,21,21.00
12/07/2005,21:16,1146.25,1146.25,1146.25,1146.25,0,5,5.00
12/07/2005,21:17,1146.25,1146.25,1146.25,1146.25,0,23,23.00
12/07/2005,21:18,1146.25,1146.25,1146.00,1146.00,0,11,11.00
12/07/2005,21:21,1146.25,1146.25,1146.25,1146.25,2,0,2.00
12/07/2005,21:22,1146.25,1146.25,1146.25,1146.25,27,0,27.00
12/07/2005,21:23,1146.25,1146.25,1146.25,1146.25,23,0,23.00
12/07/2005,21:24,1146.25,1146.25,1146.25,1146.25,15,0,15.00
12/07/2005,21:25,1146.25,1146.25,1146.25,1146.25,10,0,10.00
12/07/2005,21:28,1146.00,1146.00,1146.00,1146.00,0,225,225.00
12/07/2005,21:29,1146.00,1146.00,1146.00,1146.00,0,4,4.00
12/07/2005,21:30,1146.00,1146.00,1146.00,1146.00,0,27,27.00
12/07/2005,21:31,1146.00,1146.00,1145.75,1146.00,93,8,101.00
12/07/2005,21:32,1146.00,1146.00,1146.00,1146.00,1,0,1.00
12/07/2005,21:34,1146.00,1146.00,1145.75,1145.75,3,2,5.00
12/07/2005,21:35,1145.75,1145.75,1145.75,1145.75,0,3,3.00
12/07/2005,21:36,1145.75,1145.75,1145.75,1145.75,0,4,4.00
12/07/2005,21:37,1145.75,1145.75,1145.75,1145.75,0,5,5.00
12/07/2005,21:38,1145.75,1146.00,1145.75,1145.75,4,215,219.00
12/07/2005,21:39,1145.75,1145.75,1145.50,1145.50,0,44,44.00
12/07/2005,21:40,1145.50,1145.50,1145.50,1145.50,0,3,3.00
12/07/2005,21:41,1145.50,1145.50,1145.50,1145.50,0,3,3.00
12/07/2005,21:43,1145.50,1145.75,1145.50,1145.75,41,41,82.00
12/07/2005,21:44,1146.00,1146.25,1145.75,1145.75,14,34,48.00
12/07/2005,21:45,1145.75,1145.75,1145.75,1145.75,0,1,1.00
12/07/2005,21:46,1145.75,1145.75,1145.75,1145.75,0,2,2.00
12/07/2005,21:47,1145.75,1146.00,1145.75,1145.75,1,9,10.00
12/07/2005,21:49,1145.75,1145.75,1145.75,1145.75,0,17,17.00
12/07/2005,21:50,1145.75,1145.75,1145.75,1145.75,0,23,23.00
12/07/2005,21:51,1145.75,1145.75,1145.50,1145.50,0,54,54.00
12/07/2005,21:52,1145.50,1145.50,1145.50,1145.50,0,7,7.00
12/07/2005,21:53,1145.50,1145.50,1145.25,1145.25,0,4,4.00
12/07/2005,21:54,1145.50,1145.50,1145.25,1145.50,21,4,25.00
12/07/2005,21:55,1145.25,1145.25,1145.00,1145.25,9,223,232.00
12/07/2005,21:56,1145.25,1145.25,1145.00,1145.25,8,1,9.00
12/07/2005,21:57,1145.25,1145.25,1144.75,1144.75,3,160,163.00
12/07/2005,21:58,1145.00,1145.00,1144.75,1144.75,3,2,5.00
12/07/2005,21:59,1144.75,1145.00,1144.75,1145.00,3,23,26.00
12/07/2005,22:00,1145.00,1145.00,1145.00,1145.00,1,0,1.00
12/07/2005,22:01,1145.00,1145.00,1144.75,1144.75,39,15,54.00
12/07/2005,22:02,1145.00,1145.00,1144.75,1144.75,6,2,8.00
12/07/2005,22:03,1144.75,1144.75,1144.75,1144.75,0,4,4.00
12/07/2005,22:04,1144.75,1145.00,1144.75,1145.00,90,40,130.00
12/07/2005,22:05,1145.00,1145.00,1145.00,1145.00,40,0,40.00
12/07/2005,22:06,1145.00,1145.00,1145.00,1145.00,27,0,27.00
12/07/2005,22:07,1145.00,1145.00,1145.00,1145.00,40,0,40.00
12/07/2005,22:08,1144.75,1144.75,1144.75,1144.75,0,2,2.00
12/07/2005,22:09,1144.75,1145.00,1144.75,1145.00,24,51,75.00
12/07/2005,22:10,1145.25,1145.25,1145.25,1145.25,28,0,28.00
12/07/2005,22:11,1145.50,1145.50,1145.50,1145.50,35,0,35.00
12/07/2005,22:12,1145.50,1145.50,1145.50,1145.50,1,0,1.00
12/07/2005,22:13,1145.25,1145.25,1145.25,1145.25,0,127,127.00
12/07/2005,22:14,1145.25,1145.25,1145.25,1145.25,0,7,7.00
12/07/2005,22:16,1145.25,1145.25,1145.25,1145.25,0,35,35.00
12/07/2005,22:17,1145.00,1145.25,1145.00,1145.25,3,2,5.00
12/07/2005,22:18,1145.25,1145.25,1145.00,1145.00,12,20,32.00
12/07/2005,22:19,1145.00,1145.00,1145.00,1145.00,0,1,1.00
12/07/2005,22:20,1145.00,1145.00,1145.00,1145.00,0,1,1.00
12/07/2005,22:22,1145.00,1145.25,1145.00,1145.25,59,1,60.00
12/07/2005,22:23,1145.25,1145.25,1145.25,1145.25,14,0,14.00
12/07/2005,22:24,1145.25,1145.25,1145.25,1145.25,4,0,4.00
12/07/2005,22:26,1145.00,1145.25,1145.00,1145.25,1,1,2.00
12/07/2005,22:27,1145.00,1145.00,1145.00,1145.00,0,35,35.00
12/07/2005,22:28,1145.25,1145.25,1145.25,1145.25,50,0,50.00
12/07/2005,22:30,1145.25,1145.25,1145.25,1145.25,47,0,47.00
12/07/2005,22:31,1145.25,1145.25,1145.00,1145.00,11,2,13.00
12/07/2005,22:33,1145.25,1145.25,1145.25,1145.25,2,0,2.00
12/07/2005,22:34,1145.25,1145.25,1145.25,1145.25,2,0,2.00
12/07/2005,22:35,1145.25,1145.25,1145.25,1145.25,10,0,10.00
12/07/2005,22:36,1145.00,1145.00,1145.00,1145.00,0,47,47.00
12/07/2005,22:37,1145.00,1145.00,1144.75,1144.75,0,64,64.00
12/07/2005,22:38,1144.75,1144.75,1144.75,1144.75,0,31,31.00
12/07/2005,22:39,1144.75,1144.75,1144.75,1144.75,0,31,31.00
12/07/2005,22:41,1145.00,1145.00,1144.75,1144.75,12,33,45.00
12/07/2005,22:44,1145.00,1145.00,1145.00,1145.00,15,0,15.00
12/07/2005,22:45,1145.00,1145.00,1144.75,1145.00,83,40,123.00
12/07/2005,22:46,1145.00,1145.00,1144.75,1144.75,1,7,8.00
12/07/2005,22:47,1144.75,1144.75,1144.00,1144.50,20,217,237.00
12/07/2005,22:48,1144.50,1144.50,1144.00,1144.00,34,65,99.00
12/07/2005,22:49,1144.25,1144.25,1144.25,1144.25,16,0,16.00
12/07/2005,22:50,1144.25,1144.25,1144.25,1144.25,2,0,2.00
12/07/2005,22:51,1144.25,1144.25,1144.00,1144.00,30,39,69.00
12/07/2005,22:52,1144.25,1144.25,1144.25,1144.25,14,0,14.00
12/07/2005,22:53,1144.25,1144.25,1144.25,1144.25,8,0,8.00
12/07/2005,22:54,1144.25,1144.25,1144.25,1144.25,6,0,6.00
12/07/2005,22:55,1144.50,1144.50,1144.25,1144.50,4,7,11.00
12/07/2005,22:56,1144.25,1144.50,1144.25,1144.50,2,2,4.00
12/07/2005,22:58,1144.25,1144.25,1144.25,1144.25,0,3,3.00
12/07/2005,22:59,1144.25,1144.25,1144.00,1144.25,1,11,12.00
12/07/2005,23:00,1144.00,1144.25,1144.00,1144.25,13,16,29.00
12/07/2005,23:01,1144.25,1144.25,1144.25,1144.25,28,0,28.00
12/07/2005,23:04,1144.25,1144.25,1144.00,1144.25,68,19,87.00
12/07/2005,23:05,1144.25,1144.25,1144.25,1144.25,20,0,20.00
12/07/2005,23:08,1144.50,1144.50,1144.50,1144.50,9,0,9.00
12/07/2005,23:09,1144.50,1144.75,1144.50,1144.75,219,0,219.00
12/07/2005,23:10,1145.00,1145.00,1145.00,1145.00,50,0,50.00
12/07/2005,23:13,1144.75,1144.75,1144.75,1144.75,0,1,1.00
12/07/2005,23:14,1145.00,1145.00,1145.00,1145.00,10,0,10.00
12/07/2005,23:15,1145.00,1145.00,1145.00,1145.00,1,0,1.00
12/07/2005,23:16,1144.75,1144.75,1144.75,1144.75,0,2,2.00
12/07/2005,23:18,1144.75,1144.75,1144.75,1144.75,0,1,1.00
12/07/2005,23:19,1144.75,1144.75,1144.75,1144.75,0,38,38.00
12/07/2005,23:20,1144.75,1144.75,1144.75,1144.75,0,1,1.00
12/07/2005,23:21,1144.75,1144.75,1144.75,1144.75,0,4,4.00
12/07/2005,23:23,1144.75,1144.75,1144.75,1144.75,0,25,25.00
12/07/2005,23:24,1145.00,1145.00,1144.75,1144.75,2,65,67.00
12/07/2005,23:25,1144.75,1144.75,1144.75,1144.75,0,21,21.00
12/07/2005,23:26,1144.75,1144.75,1144.75,1144.75,0,18,18.00
12/07/2005,23:28,1144.75,1144.75,1144.75,1144.75,0,3,3.00
12/07/2005,23:31,1144.75,1144.75,1144.50,1144.50,0,5,5.00
12/07/2005,23:32,1144.75,1144.75,1144.75,1144.75,2,0,2.00
12/07/2005,23:35,1144.75,1144.75,1144.75,1144.75,2,0,2.00
12/07/2005,23:37,1144.50,1144.50,1144.50,1144.50,0,6,6.00
12/07/2005,23:39,1144.75,1144.75,1144.75,1144.75,2,0,2.00
12/07/2005,23:40,1144.75,1145.00,1144.75,1145.00,47,0,47.00
12/07/2005,23:42,1145.00,1145.00,1144.75,1144.75,38,1,39.00
12/07/2005,23:45,1144.75,1144.75,1144.75,1144.75,0,1,1.00
12/07/2005,23:46,1144.75,1144.75,1144.75,1144.75,0,35,35.00
12/07/2005,23:47,1145.00,1145.00,1145.00,1145.00,49,0,49.00
12/07/2005,23:49,1145.25,1145.25,1145.25,1145.25,4,0,4.00
12/07/2005,23:51,1145.00,1145.00,1145.00,1145.00,0,40,40.00
12/07/2005,23:54,1145.00,1145.00,1145.00,1145.00,0,20,20.00
12/07/2005,23:55,1145.25,1145.25,1145.25,1145.25,1,0,1.00
12/07/2005,23:56,1145.25,1145.25,1145.00,1145.00,50,31,81.00
12/07/2005,23:59,1145.00,1145.00,1145.00,1145.00,0,1,1.00
12/08/2005,00:00,1145.00,1145.00,1145.00,1145.00,0,2,2.00
12/08/2005,00:02,1145.00,1145.00,1145.00,1145.00,0,2,2.00
12/08/2005,00:03,1145.00,1145.00,1145.00,1145.00,0,26,26.00
12/08/2005,00:05,1145.00,1145.25,1145.00,1145.25,1,50,51.00
12/08/2005,00:07,1145.25,1145.25,1145.25,1145.25,1,0,1.00
12/08/2005,00:10,1145.00,1145.00,1145.00,1145.00,0,5,5.00
12/08/2005,00:11,1145.25,1145.25,1145.25,1145.25,3,0,3.00
12/08/2005,00:12,1145.25,1145.25,1145.25,1145.25,1,0,1.00
12/08/2005,00:14,1145.25,1145.25,1145.25,1145.25,2,0,2.00
12/08/2005,00:15,1145.00,1145.25,1145.00,1145.25,1,1,2.00
12/08/2005,00:18,1145.00,1145.25,1145.00,1145.25,1,1,2.00
12/08/2005,00:20,1145.00,1145.00,1145.00,1145.00,0,50,50.00
12/08/2005,00:21,1145.00,1145.00,1145.00,1145.00,0,39,39.00
12/08/2005,00:23,1144.75,1144.75,1144.75,1144.75,0,38,38.00
12/08/2005,00:24,1144.75,1144.75,1144.75,1144.75,0,14,14.00
12/08/2005,00:25,1145.00,1145.00,1145.00,1145.00,1,0,1.00
12/08/2005,00:27,1144.75,1144.75,1144.75,1144.75,0,41,41.00
12/08/2005,00:31,1144.75,1144.75,1144.75,1144.75,0,6,6.00
12/08/2005,00:35,1144.50,1144.50,1144.50,1144.50,0,3,3.00
12/08/2005,00:38,1144.50,1144.50,1144.50,1144.50,0,10,10.00
12/08/2005,00:44,1144.50,1144.50,1144.50,1144.50,0,1,1.00
12/08/2005,00:46,1144.75,1144.75,1144.75,1144.75,1,0,1.00
12/08/2005,00:49,1144.75,1144.75,1144.75,1144.75,7,0,7.00
12/08/2005,00:51,1144.75,1144.75,1144.75,1144.75,1,0,1.00
12/08/2005,00:53,1144.50,1144.50,1144.50,1144.50,0,10,10.00
12/08/2005,00:54,1144.50,1144.50,1144.25,1144.25,0,66,66.00
12/08/2005,00:55,1144.50,1144.50,1144.50,1144.50,2,0,2.00
12/08/2005,00:58,1144.25,1144.25,1144.25,1144.25,0,4,4.00
12/08/2005,01:01,1144.25,1144.25,1144.25,1144.25,0,39,39.00
12/08/2005,01:02,1144.00,1144.00,1144.00,1144.00,0,2,2.00
12/08/2005,01:03,1144.00,1144.25,1144.00,1144.00,13,3,16.00
12/08/2005,01:05,1144.00,1144.00,1144.00,1144.00,0,1,1.00
12/08/2005,01:06,1144.00,1144.00,1144.00,1144.00,0,77,77.00
12/08/2005,01:07,1144.00,1144.00,1144.00,1144.00,0,18,18.00
12/08/2005,01:11,1144.00,1144.00,1144.00,1144.00,0,33,33.00
12/08/2005,01:12,1144.00,1144.00,1144.00,1144.00,0,1,1.00
12/08/2005,01:13,1144.00,1144.00,1143.75,1144.00,29,12,41.00
12/08/2005,01:14,1144.00,1144.00,1144.00,1144.00,7,0,7.00
12/08/2005,01:15,1144.00,1144.00,1144.00,1144.00,6,0,6.00
12/08/2005,01:16,1144.00,1144.00,1144.00,1144.00,4,0,4.00
12/08/2005,01:18,1144.00,1144.00,1144.00,1144.00,11,0,11.00
12/08/2005,01:22,1144.00,1144.00,1144.00,1144.00,4,0,4.00
12/08/2005,01:24,1144.00,1144.00,1144.00,1144.00,13,0,13.00
12/08/2005,01:25,1143.75,1143.75,1143.75,1143.75,0,2,2.00
12/08/2005,01:26,1144.00,1144.00,1144.00,1144.00,4,0,4.00
12/08/2005,01:27,1144.00,1144.00,1144.00,1144.00,13,0,13.00
12/08/2005,01:28,1144.00,1144.00,1144.00,1144.00,2,0,2.00
12/08/2005,01:29,1144.00,1144.00,1144.00,1144.00,4,0,4.00
12/08/2005,01:30,1144.00,1144.00,1144.00,1144.00,1,0,1.00
12/08/2005,01:31,1144.00,1144.00,1144.00,1144.00,3,0,3.00
12/08/2005,01:32,1144.00,1144.00,1144.00,1144.00,2,0,2.00
12/08/2005,01:33,1143.75,1143.75,1143.75,1143.75,0,11,11.00
12/08/2005,01:37,1143.75,1143.75,1143.75,1143.75,0,33,33.00
12/08/2005,01:38,1143.75,1143.75,1143.50,1143.75,81,234,315.00
12/08/2005,01:40,1143.75,1143.75,1143.50,1143.75,53,10,63.00
12/08/2005,01:41,1143.75,1143.75,1143.50,1143.75,13,1,14.00
12/08/2005,01:42,1143.75,1143.75,1143.75,1143.75,187,0,187.00
12/08/2005,01:43,1144.00,1144.00,1143.50,1143.75,14,23,37.00
12/08/2005,01:44,1143.75,1143.75,1143.50,1143.75,25,6,31.00
12/08/2005,01:45,1143.50,1143.50,1143.50,1143.50,0,5,5.00
12/08/2005,01:46,1143.75,1143.75,1143.75,1143.75,1,0,1.00
12/08/2005,01:47,1143.50,1143.75,1143.50,1143.75,10,16,26.00
12/08/2005,01:48,1143.50,1143.75,1143.50,1143.75,35,3,38.00
12/08/2005,01:49,1143.75,1143.75,1143.75,1143.75,9,0,9.00
12/08/2005,01:50,1143.75,1143.75,1143.75,1143.75,33,0,33.00
12/08/2005,01:51,1143.75,1143.75,1143.75,1143.75,11,0,11.00
12/08/2005,01:52,1143.75,1143.75,1143.75,1143.75,28,0,28.00
12/08/2005,01:53,1143.50,1143.50,1143.50,1143.50,0,3,3.00
12/08/2005,01:54,1143.75,1143.75,1143.75,1143.75,5,0,5.00
12/08/2005,01:55,1143.75,1143.75,1143.75,1143.75,2,0,2.00
12/08/2005,01:56,1143.75,1143.75,1143.75,1143.75,1,0,1.00
12/08/2005,01:57,1143.50,1143.50,1143.50,1143.50,0,4,4.00
12/08/2005,01:59,1143.75,1143.75,1143.75,1143.75,31,0,31.00
12/08/2005,02:00,1143.50,1143.50,1143.50,1143.50,0,203,203.00
12/08/2005,02:01,1143.50,1143.50,1143.25,1143.50,3,186,189.00
12/08/2005,02:02,1143.25,1143.75,1143.25,1143.75,143,1,144.00
12/08/2005,02:03,1143.75,1143.75,1143.25,1143.75,72,71,143.00
12/08/2005,02:04,1143.75,1143.75,1143.75,1143.75,36,0,36.00
12/08/2005,02:05,1143.75,1143.75,1143.75,1143.75,37,0,37.00
12/08/2005,02:06,1143.75,1144.00,1143.75,1144.00,55,0,55.00
12/08/2005,02:07,1143.75,1144.00,1143.75,1143.75,25,218,243.00
12/08/2005,02:08,1143.75,1143.75,1143.25,1143.50,43,317,360.00
12/08/2005,02:09,1143.50,1143.50,1143.25,1143.50,69,1,70.00
12/08/2005,02:10,1143.50,1143.50,1143.50,1143.50,89,0,89.00
12/08/2005,02:11,1143.50,1144.00,1143.50,1144.00,171,0,171.00
12/08/2005,02:12,1143.75,1144.00,1143.50,1143.50,1,135,136.00
12/08/2005,02:13,1143.75,1143.75,1143.75,1143.75,33,0,33.00
12/08/2005,02:14,1143.75,1143.75,1143.75,1143.75,14,0,14.00
12/08/2005,02:15,1143.75,1143.75,1143.75,1143.75,83,0,83.00
12/08/2005,02:16,1144.00,1144.00,1143.75,1143.75,7,10,17.00
12/08/2005,02:17,1143.75,1143.75,1143.75,1143.75,0,132,132.00
12/08/2005,02:18,1143.75,1143.75,1143.75,1143.75,0,86,86.00
12/08/2005,02:19,1143.75,1143.75,1143.50,1143.50,0,210,210.00
12/08/2005,02:20,1143.50,1143.50,1143.50,1143.50,0,2,2.00
12/08/2005,02:21,1143.50,1143.50,1143.50,1143.50,0,87,87.00
12/08/2005,02:22,1143.50,1143.75,1143.50,1143.75,5,37,42.00
12/08/2005,02:23,1143.75,1144.00,1143.75,1143.75,174,8,182.00
12/08/2005,02:24,1143.75,1143.75,1143.75,1143.75,0,27,27.00
12/08/2005,02:26,1144.00,1144.25,1144.00,1144.00,243,64,307.00
12/08/2005,02:27,1144.00,1144.00,1144.00,1144.00,0,42,42.00
12/08/2005,02:28,1144.00,1144.00,1144.00,1144.00,0,2,2.00
12/08/2005,02:29,1144.00,1144.00,1144.00,1144.00,0,52,52.00
12/08/2005,02:30,1144.00,1144.00,1144.00,1144.00,0,1,1.00
12/08/2005,02:31,1143.75,1143.75,1143.75,1143.75,0,188,188.00
12/08/2005,02:32,1143.50,1143.75,1143.50,1143.50,1,47,48.00
12/08/2005,02:33,1143.75,1143.75,1143.75,1143.75,156,0,156.00
12/08/2005,02:34,1143.75,1143.75,1143.75,1143.75,89,0,89.00
12/08/2005,02:35,1144.00,1144.00,1144.00,1144.00,16,0,16.00
12/08/2005,02:36,1144.00,1144.25,1144.00,1144.25,202,0,202.00
12/08/2005,02:37,1144.25,1144.25,1144.25,1144.25,56,0,56.00
12/08/2005,02:38,1144.25,1144.75,1144.25,1144.75,401,0,401.00
12/08/2005,02:39,1144.75,1144.75,1144.50,1144.50,31,1,32.00
12/08/2005,02:40,1144.75,1144.75,1144.75,1144.75,32,0,32.00
12/08/2005,02:41,1144.75,1144.75,1144.50,1144.50,39,45,84.00
12/08/2005,02:42,1144.50,1144.50,1144.25,1144.50,23,8,31.00
12/08/2005,02:43,1144.50,1144.50,1144.00,1144.00,5,66,71.00
12/08/2005,02:44,1144.25,1144.50,1144.25,1144.50,63,0,63.00
12/08/2005,02:46,1144.50,1144.50,1144.50,1144.50,68,0,68.00
12/08/2005,02:47,1144.50,1144.50,1144.50,1144.50,24,0,24.00
12/08/2005,02:48,1144.50,1144.75,1144.50,1144.75,40,0,40.00
12/08/2005,02:49,1144.50,1145.00,1144.50,1144.75,7,2,9.00
12/08/2005,02:50,1144.75,1144.75,1144.75,1144.75,0,1,1.00
12/08/2005,02:51,1144.75,1145.00,1144.75,1145.00,20,2,22.00
12/08/2005,02:52,1144.75,1144.75,1144.75,1144.75,0,34,34.00
12/08/2005,02:53,1144.75,1144.75,1144.50,1144.75,11,57,68.00
12/08/2005,02:54,1145.00,1145.00,1145.00,1145.00,1,0,1.00
12/08/2005,02:55,1145.00,1145.25,1145.00,1145.00,98,1,99.00
12/08/2005,02:56,1145.00,1145.00,1144.75,1144.75,0,69,69.00
12/08/2005,02:57,1144.75,1144.75,1144.50,1144.75,3,17,20.00
12/08/2005,02:58,1144.75,1144.75,1144.75,1144.75,72,0,72.00
12/08/2005,03:00,1144.50,1144.75,1144.50,1144.75,1,1,2.00
12/08/2005,03:01,1144.50,1144.50,1144.50,1144.50,0,115,115.00
12/08/2005,03:02,1144.50,1144.50,1144.25,1144.25,0,157,157.00
12/08/2005,03:03,1144.25,1144.25,1144.25,1144.25,0,33,33.00
12/08/2005,03:04,1144.25,1144.25,1144.25,1144.25,0,65,65.00
12/08/2005,03:05,1144.25,1144.50,1144.25,1144.25,25,31,56.00
12/08/2005,03:06,1144.25,1144.50,1144.25,1144.50,51,9,60.00
12/08/2005,03:07,1144.25,1144.25,1144.25,1144.25,0,25,25.00
12/08/2005,03:09,1144.50,1144.50,1144.25,1144.25,70,1,71.00
12/08/2005,03:10,1144.25,1144.50,1144.00,1144.50,82,18,100.00
12/08/2005,03:11,1144.25,1144.50,1144.25,1144.50,147,1,148.00
12/08/2005,03:12,1144.75,1144.75,1144.50,1144.50,2,2,4.00
12/08/2005,03:14,1144.75,1145.00,1144.75,1145.00,176,0,176.00
12/08/2005,03:15,1145.00,1145.00,1145.00,1145.00,72,0,72.00
12/08/2005,03:16,1145.00,1145.00,1145.00,1145.00,33,0,33.00
12/08/2005,03:17,1145.00,1145.25,1145.00,1145.25,41,0,41.00
12/08/2005,03:18,1145.00,1145.00,1144.75,1144.75,0,135,135.00
12/08/2005,03:20,1144.75,1144.75,1144.50,1144.50,0,190,190.00
12/08/2005,03:21,1144.50,1144.50,1144.50,1144.50,0,105,105.00
12/08/2005,03:22,1144.50,1144.50,1144.25,1144.50,31,14,45.00
12/08/2005,03:23,1144.25,1144.25,1144.25,1144.25,0,82,82.00
12/08/2005,03:24,1144.50,1144.50,1144.50,1144.50,118,0,118.00
12/08/2005,03:25,1144.75,1144.75,1144.75,1144.75,4,0,4.00
12/08/2005,03:26,1144.50,1144.50,1144.50,1144.50,0,30,30.00
12/08/2005,03:28,1144.50,1144.50,1144.50,1144.50,0,52,52.00
12/08/2005,03:29,1144.50,1144.50,1144.50,1144.50,0,53,53.00
12/08/2005,03:30,1144.50,1144.75,1144.50,1144.75,5,14,19.00
12/08/2005,03:31,1144.75,1144.75,1144.75,1144.75,11,0,11.00
12/08/2005,03:34,1144.75,1144.75,1144.75,1144.75,131,0,131.00
12/08/2005,03:35,1144.75,1144.75,1144.75,1144.75,40,0,40.00
12/08/2005,03:37,1144.50,1144.50,1144.50,1144.50,0,19,19.00
12/08/2005,03:38,1144.50,1144.50,1144.50,1144.50,0,6,6.00
12/08/2005,03:39,1144.50,1144.50,1144.25,1144.25,0,5,5.00
12/08/2005,03:41,1144.50,1144.50,1144.50,1144.50,40,0,40.00
12/08/2005,03:42,1144.50,1144.50,1144.50,1144.50,1,0,1.00
12/08/2005,03:44,1144.25,1144.50,1144.25,1144.25,15,60,75.00
12/08/2005,03:45,1144.25,1144.25,1144.25,1144.25,0,23,23.00
12/08/2005,03:46,1144.25,1144.25,1144.25,1144.25,0,6,6.00
12/08/2005,03:47,1144.25,1144.25,1144.25,1144.25,0,1,1.00
12/08/2005,03:48,1144.25,1144.50,1144.25,1144.50,98,28,126.00
12/08/2005,03:50,1144.50,1144.50,1144.25,1144.25,35,3,38.00
12/08/2005,03:51,1144.25,1144.25,1144.25,1144.25,0,112,112.00
12/08/2005,03:52,1144.25,1144.25,1144.00,1144.00,0,91,91.00
12/08/2005,03:54,1144.00,1144.25,1144.00,1144.00,2,67,69.00
12/08/2005,03:55,1144.00,1144.00,1143.75,1143.75,0,9,9.00
12/08/2005,03:56,1143.75,1143.75,1143.25,1143.50,33,220,253.00
12/08/2005,03:57,1143.50,1143.50,1143.25,1143.50,32,53,85.00
12/08/2005,03:58,1143.50,1143.50,1143.50,1143.50,76,0,76.00
12/08/2005,03:59,1143.50,1143.75,1143.50,1143.50,49,6,55.00
12/08/2005,04:00,1143.50,1143.75,1143.50,1143.75,1,31,32.00
12/08/2005,04:01,1143.75,1144.00,1143.50,1143.75,113,8,121.00
12/08/2005,04:02,1144.00,1144.00,1144.00,1144.00,50,0,50.00
12/08/2005,04:03,1144.00,1144.00,1143.75,1143.75,5,34,39.00
12/08/2005,04:04,1143.75,1143.75,1143.75,1143.75,0,13,13.00
12/08/2005,04:05,1143.75,1143.75,1143.75,1143.75,0,37,37.00
12/08/2005,04:06,1144.00,1144.00,1144.00,1144.00,1,0,1.00
12/08/2005,04:07,1143.75,1143.75,1143.75,1143.75,0,45,45.00
12/08/2005,04:08,1143.75,1143.75,1143.75,1143.75,0,30,30.00
12/08/2005,04:09,1143.75,1143.75,1143.75,1143.75,0,16,16.00
12/08/2005,04:11,1143.75,1143.75,1143.75,1143.75,0,6,6.00
12/08/2005,04:12,1144.00,1144.00,1144.00,1144.00,5,0,5.00
12/08/2005,04:13,1144.00,1144.00,1144.00,1144.00,48,0,48.00
12/08/2005,04:14,1144.00,1144.00,1144.00,1144.00,21,0,21.00
12/08/2005,04:15,1143.75,1143.75,1143.75,1143.75,0,63,63.00
12/08/2005,04:17,1144.00,1144.00,1144.00,1144.00,25,0,25.00
12/08/2005,04:19,1144.00,1144.00,1144.00,1144.00,72,0,72.00
12/08/2005,04:20,1144.00,1144.00,1144.00,1144.00,52,0,52.00
12/08/2005,04:22,1144.00,1144.00,1143.75,1144.00,59,3,62.00
12/08/2005,04:23,1144.25,1144.25,1144.25,1144.25,5,0,5.00
12/08/2005,04:24,1144.00,1144.00,1144.00,1144.00,0,55,55.00
12/08/2005,04:25,1144.00,1144.00,1144.00,1144.00,0,1,1.00
12/08/2005,04:26,1144.25,1144.25,1144.25,1144.25,174,0,174.00
12/08/2005,04:27,1144.50,1144.50,1144.50,1144.50,2,0,2.00
12/08/2005,04:28,1144.50,1144.50,1144.50,1144.50,1,0,1.00
12/08/2005,04:29,1144.50,1144.50,1144.50,1144.50,29,0,29.00
12/08/2005,04:30,1144.50,1144.75,1144.50,1144.50,158,3,161.00
12/08/2005,04:31,1144.75,1144.75,1144.50,1144.75,15,1,16.00
12/08/2005,04:32,1144.50,1144.50,1144.50,1144.50,0,50,50.00
12/08/2005,04:33,1144.50,1144.50,1144.50,1144.50,0,51,51.00
12/08/2005,04:34,1144.50,1144.50,1144.50,1144.50,0,7,7.00
12/08/2005,04:35,1144.75,1144.75,1144.50,1144.50,5,2,7.00
12/08/2005,04:36,1144.75,1144.75,1144.75,1144.75,20,0,20.00
12/08/2005,04:37,1144.50,1144.75,1144.50,1144.75,152,50,202.00
12/08/2005,04:39,1145.00,1145.00,1145.00,1145.00,25,0,25.00
12/08/2005,04:40,1145.00,1145.00,1145.00,1145.00,46,0,46.00
12/08/2005,04:42,1145.00,1145.00,1144.75,1144.75,10,2,12.00
12/08/2005,04:43,1144.75,1144.75,1144.75,1144.75,0,55,55.00
12/08/2005,04:46,1144.75,1144.75,1144.75,1144.75,0,45,45.00
12/08/2005,04:47,1144.50,1144.50,1144.50,1144.50,0,1,1.00
12/08/2005,04:48,1144.50,1144.50,1144.50,1144.50,0,1,1.00
12/08/2005,04:49,1144.50,1144.50,1144.50,1144.50,0,151,151.00
12/08/2005,04:50,1144.50,1144.50,1144.50,1144.50,0,1,1.00
12/08/2005,04:51,1144.50,1144.50,1144.25,1144.25,0,102,102.00
12/08/2005,04:52,1144.25,1144.25,1144.25,1144.25,0,58,58.00
12/08/2005,04:53,1144.50,1144.50,1144.50,1144.50,1,0,1.00
12/08/2005,04:54,1144.25,1144.25,1144.25,1144.25,0,104,104.00
12/08/2005,04:55,1144.25,1144.25,1144.25,1144.25,0,1,1.00
12/08/2005,04:56,1144.25,1144.25,1144.25,1144.25,0,1,1.00
12/08/2005,04:57,1144.25,1144.25,1144.00,1144.00,0,52,52.00
12/08/2005,04:58,1144.00,1144.25,1144.00,1144.25,1,1,2.00
12/08/2005,05:00,1144.50,1144.50,1144.50,1144.50,14,0,14.00
12/08/2005,05:01,1144.50,1144.50,1144.50,1144.50,2,0,2.00
12/08/2005,05:02,1144.25,1144.25,1144.25,1144.25,0,10,10.00
12/08/2005,05:03,1144.25,1144.25,1144.25,1144.25,0,5,5.00
12/08/2005,05:04,1144.50,1144.50,1144.50,1144.50,5,0,5.00
12/08/2005,05:05,1144.25,1144.50,1144.25,1144.50,14,2,16.00
12/08/2005,05:06,1144.25,1144.50,1144.25,1144.50,70,1,71.00
12/08/2005,05:07,1144.50,1144.50,1144.50,1144.50,18,0,18.00
12/08/2005,05:08,1144.25,1144.25,1144.25,1144.25,0,1,1.00
12/08/2005,05:09,1144.50,1144.50,1144.25,1144.25,4,1,5.00
12/08/2005,05:10,1144.50,1144.50,1144.50,1144.50,100,0,100.00
12/08/2005,05:11,1144.25,1144.50,1144.25,1144.50,6,1,7.00
12/08/2005,05:13,1144.50,1144.50,1144.50,1144.50,16,0,16.00
12/08/2005,05:14,1144.50,1144.50,1144.50,1144.50,73,0,73.00
12/08/2005,05:15,1144.50,1144.50,1144.50,1144.50,21,0,21.00
12/08/2005,05:16,1144.50,1144.75,1144.50,1144.50,19,109,128.00
12/08/2005,05:17,1144.50,1144.50,1144.50,1144.50,0,1,1.00
12/08/2005,05:18,1144.50,1144.50,1144.50,1144.50,0,6,6.00
12/08/2005,05:19,1144.25,1144.25,1144.25,1144.25,0,2,2.00
12/08/2005,05:20,1144.25,1144.50,1144.25,1144.50,6,1,7.00
12/08/2005,05:21,1144.25,1144.25,1144.25,1144.25,0,20,20.00
12/08/2005,05:22,1144.50,1144.50,1144.25,1144.25,4,1,5.00
12/08/2005,05:24,1144.50,1144.50,1144.50,1144.50,6,0,6.00
12/08/2005,05:25,1144.50,1144.75,1144.50,1144.75,95,0,95.00
12/08/2005,05:26,1144.75,1144.75,1144.50,1144.50,5,35,40.00
12/08/2005,05:27,1144.50,1144.75,1144.50,1144.75,4,1,5.00
12/08/2005,05:28,1144.75,1144.75,1144.75,1144.75,2,0,2.00
12/08/2005,05:29,1144.75,1144.75,1144.75,1144.75,6,0,6.00
12/08/2005,05:30,1144.75,1144.75,1144.75,1144.75,47,0,47.00
12/08/2005,05:31,1144.50,1144.50,1144.50,1144.50,0,20,20.00
12/08/2005,05:33,1144.75,1144.75,1144.50,1144.50,8,6,14.00
12/08/2005,05:34,1144.50,1144.50,1144.50,1144.50,0,16,16.00
12/08/2005,05:35,1144.75,1144.75,1144.50,1144.75,5,10,15.00
12/08/2005,05:36,1144.75,1144.75,1144.75,1144.75,6,0,6.00
12/08/2005,05:37,1144.50,1144.50,1144.50,1144.50,0,1,1.00
12/08/2005,05:38,1144.75,1144.75,1144.75,1144.75,12,0,12.00
12/08/2005,05:40,1144.75,1144.75,1144.75,1144.75,27,0,27.00
12/08/2005,05:41,1144.75,1145.00,1144.75,1145.00,109,0,109.00
12/08/2005,05:42,1145.00,1145.00,1144.75,1144.75,5,4,9.00
12/08/2005,05:43,1144.75,1145.00,1144.75,1145.00,6,1,7.00
12/08/2005,05:44,1144.75,1144.75,1144.75,1144.75,0,1,1.00
12/08/2005,05:45,1145.00,1145.00,1145.00,1145.00,5,0,5.00
12/08/2005,05:46,1145.00,1145.00,1145.00,1145.00,58,0,58.00
12/08/2005,05:47,1145.00,1145.00,1145.00,1145.00,68,0,68.00
12/08/2005,05:48,1145.00,1145.00,1144.75,1145.00,28,1,29.00
12/08/2005,05:49,1145.00,1145.25,1145.00,1145.25,46,0,46.00
12/08/2005,05:50,1145.00,1145.25,1145.00,1145.25,1,8,9.00
12/08/2005,05:51,1145.25,1145.25,1145.25,1145.25,6,0,6.00
12/08/2005,05:52,1145.25,1145.25,1145.25,1145.25,6,0,6.00
12/08/2005,05:53,1145.00,1145.00,1145.00,1145.00,0,23,23.00
12/08/2005,05:54,1145.00,1145.25,1145.00,1145.25,5,3,8.00
12/08/2005,05:55,1145.00,1145.00,1145.00,1145.00,0,34,34.00
12/08/2005,05:56,1145.00,1145.00,1144.75,1145.00,1,87,88.00
12/08/2005,05:57,1145.00,1145.00,1145.00,1145.00,44,0,44.00
12/08/2005,05:58,1145.25,1145.25,1145.00,1145.00,1,1,2.00
12/08/2005,05:59,1145.25,1145.25,1145.25,1145.25,4,0,4.00
12/08/2005,06:00,1145.00,1145.25,1145.00,1145.25,6,14,20.00
12/08/2005,06:01,1145.25,1145.25,1145.25,1145.25,50,0,50.00
12/08/2005,06:02,1145.00,1145.25,1145.00,1145.00,6,13,19.00
12/08/2005,06:03,1145.00,1145.00,1144.75,1144.75,0,77,77.00
12/08/2005,06:04,1145.00,1145.00,1145.00,1145.00,5,0,5.00
12/08/2005,06:06,1145.00,1145.00,1144.75,1144.75,7,5,12.00
12/08/2005,06:07,1144.75,1145.00,1144.75,1145.00,95,50,145.00
12/08/2005,06:08,1145.00,1145.00,1144.75,1145.00,104,108,212.00
12/08/2005,06:09,1144.75,1144.75,1144.75,1144.75,0,2,2.00
12/08/2005,06:10,1145.00,1145.00,1145.00,1145.00,4,0,4.00
12/08/2005,06:11,1144.75,1144.75,1144.75,1144.75,0,69,69.00
12/08/2005,06:12,1145.00,1145.00,1144.75,1144.75,6,26,32.00
12/08/2005,06:13,1144.75,1144.75,1144.75,1144.75,0,6,6.00
12/08/2005,06:14,1144.50,1144.75,1144.50,1144.75,7,16,23.00
12/08/2005,06:15,1144.50,1144.75,1144.25,1144.50,8,99,107.00
12/08/2005,06:16,1144.50,1144.50,1144.25,1144.25,20,2,22.00
12/08/2005,06:17,1144.50,1144.75,1144.50,1144.50,59,6,65.00
12/08/2005,06:18,1144.50,1144.50,1144.50,1144.50,0,4,4.00
12/08/2005,06:19,1144.75,1144.75,1144.50,1144.75,12,1,13.00
12/08/2005,06:20,1144.50,1144.50,1144.50,1144.50,0,56,56.00
12/08/2005,06:21,1144.50,1144.50,1144.50,1144.50,0,11,11.00
12/08/2005,06:22,1144.50,1144.75,1144.50,1144.50,4,18,22.00
12/08/2005,06:23,1144.50,1144.50,1144.50,1144.50,0,1,1.00
12/08/2005,06:24,1144.50,1144.75,1144.50,1144.75,5,172,177.00
12/08/2005,06:25,1144.50,1144.50,1144.50,1144.50,0,1,1.00
12/08/2005,06:26,1144.75,1144.75,1144.75,1144.75,26,0,26.00
12/08/2005,06:27,1144.50,1144.50,1144.50,1144.50,0,5,5.00
12/08/2005,06:28,1144.75,1144.75,1144.50,1144.50,6,1,7.00
12/08/2005,06:29,1144.50,1144.50,1144.50,1144.50,0,1,1.00
12/08/2005,06:30,1144.50,1144.75,1144.50,1144.75,12,1,13.00
12/08/2005,06:31,1144.75,1144.75,1144.75,1144.75,3,0,3.00
12/08/2005,06:32,1144.50,1144.50,1144.50,1144.50,0,21,21.00
12/08/2005,06:33,1144.75,1144.75,1144.75,1144.75,7,0,7.00
12/08/2005,06:34,1144.50,1144.50,1144.25,1144.25,0,65,65.00
12/08/2005,06:35,1144.50,1144.75,1144.50,1144.75,14,0,14.00
12/08/2005,06:36,1144.50,1144.50,1144.25,1144.50,16,20,36.00
12/08/2005,06:37,1144.50,1144.75,1144.50,1144.75,7,0,7.00
12/08/2005,06:38,1144.50,1144.75,1144.50,1144.75,1,3,4.00
12/08/2005,06:39,1144.75,1144.75,1144.50,1144.50,65,1,66.00
12/08/2005,06:40,1144.50,1144.50,1144.50,1144.50,0,1,1.00
12/08/2005,06:41,1144.50,1144.75,1144.50,1144.50,6,260,266.00
12/08/2005,06:42,1144.50,1144.50,1144.50,1144.50,0,4,4.00
12/08/2005,06:43,1144.50,1144.50,1144.50,1144.50,0,40,40.00
12/08/2005,06:44,1144.50,1144.50,1144.25,1144.25,0,114,114.00
12/08/2005,06:45,1144.25,1144.25,1144.00,1144.25,1,155,156.00
12/08/2005,06:46,1144.25,1144.50,1144.25,1144.50,32,0,32.00
12/08/2005,06:47,1144.25,1144.50,1144.00,1144.50,8,12,20.00
12/08/2005,06:48,1144.50,1144.75,1144.25,1144.75,184,3,187.00
12/08/2005,06:49,1144.75,1145.00,1144.75,1145.00,115,0,115.00
12/08/2005,06:50,1144.75,1144.75,1144.75,1144.75,0,46,46.00
12/08/2005,06:51,1144.75,1144.75,1144.75,1144.75,0,73,73.00
12/08/2005,06:52,1144.75,1144.75,1144.50,1144.75,115,6,121.00
12/08/2005,06:53,1144.75,1144.75,1144.75,1144.75,52,0,52.00
12/08/2005,06:54,1144.75,1144.75,1144.50,1144.50,42,1,43.00
12/08/2005,06:55,1144.75,1144.75,1144.50,1144.50,12,36,48.00
12/08/2005,06:56,1144.75,1144.75,1144.75,1144.75,248,0,248.00
12/08/2005,06:57,1144.75,1145.00,1144.75,1144.75,34,29,63.00
12/08/2005,06:58,1144.75,1144.75,1144.75,1144.75,0,1,1.00
12/08/2005,06:59,1145.00,1145.00,1145.00,1145.00,101,0,101.00
12/08/2005,07:00,1145.00,1145.00,1145.00,1145.00,2,0,2.00
12/08/2005,07:02,1145.00,1145.00,1144.75,1144.75,15,60,75.00
12/08/2005,07:03,1145.00,1145.25,1145.00,1145.00,271,45,316.00
12/08/2005,07:04,1145.00,1145.00,1145.00,1145.00,0,16,16.00
12/08/2005,07:05,1144.75,1145.00,1144.75,1145.00,21,4,25.00
12/08/2005,07:06,1145.00,1145.00,1144.75,1145.00,13,3,16.00
12/08/2005,07:07,1144.75,1144.75,1144.75,1144.75,0,1,1.00
12/08/2005,07:08,1144.75,1144.75,1144.75,1144.75,0,2,2.00
12/08/2005,07:09,1145.00,1145.00,1145.00,1145.00,8,0,8.00
12/08/2005,07:10,1144.75,1145.00,1144.75,1145.00,4,1,5.00
12/08/2005,07:11,1144.75,1145.25,1144.75,1145.25,194,1,195.00
12/08/2005,07:12,1145.25,1145.25,1145.25,1145.25,373,0,373.00
12/08/2005,07:13,1145.50,1145.75,1145.25,1145.75,819,1,820.00
12/08/2005,07:14,1145.75,1145.75,1145.50,1145.75,129,100,229.00
12/08/2005,07:15,1145.75,1145.75,1145.75,1145.75,41,0,41.00
12/08/2005,07:16,1146.00,1146.00,1146.00,1146.00,62,0,62.00
12/08/2005,07:17,1146.00,1146.00,1146.00,1146.00,31,0,31.00
12/08/2005,07:18,1146.00,1146.00,1145.75,1145.75,327,1,328.00
12/08/2005,07:19,1145.75,1145.75,1145.75,1145.75,0,2,2.00
12/08/2005,07:20,1145.75,1145.75,1145.50,1145.50,0,37,37.00
12/08/2005,07:21,1145.50,1145.75,1145.50,1145.50,10,26,36.00
12/08/2005,07:22,1145.50,1145.75,1145.50,1145.75,100,146,246.00
12/08/2005,07:23,1146.00,1146.00,1145.75,1145.75,2,11,13.00
12/08/2005,07:24,1145.75,1145.75,1145.75,1145.75,0,6,6.00
12/08/2005,07:25,1145.75,1146.00,1145.75,1145.75,5,113,118.00
12/08/2005,07:26,1145.75,1145.75,1145.50,1145.75,48,43,91.00
12/08/2005,07:27,1145.75,1145.75,1145.75,1145.75,21,0,21.00
12/08/2005,07:28,1146.00,1146.25,1146.00,1146.00,345,2,347.00
12/08/2005,07:29,1146.25,1146.50,1146.00,1146.50,491,4,495.00
12/08/2005,07:30,1146.50,1146.50,1146.25,1146.25,49,40,89.00
12/08/2005,07:31,1146.25,1146.50,1146.25,1146.25,1,57,58.00
12/08/2005,07:32,1146.25,1146.75,1146.25,1146.75,170,28,198.00
12/08/2005,07:33,1146.75,1146.75,1146.25,1146.25,4,258,262.00
12/08/2005,07:34,1146.50,1146.50,1146.25,1146.25,1,191,192.00
12/08/2005,07:35,1146.25,1146.25,1146.00,1146.25,62,4,66.00
12/08/2005,07:36,1146.25,1146.25,1146.25,1146.25,43,0,43.00
12/08/2005,07:37,1146.25,1146.50,1146.25,1146.50,11,0,11.00
12/08/2005,07:38,1146.25,1146.50,1146.25,1146.50,4,1,5.00
12/08/2005,07:40,1146.50,1146.50,1146.50,1146.50,22,0,22.00
12/08/2005,07:41,1146.25,1146.25,1146.25,1146.25,0,12,12.00
12/08/2005,07:42,1146.25,1146.25,1146.25,1146.25,0,1,1.00
12/08/2005,07:43,1146.25,1146.50,1146.25,1146.50,1,7,8.00
12/08/2005,07:44,1146.25,1146.25,1146.00,1146.25,13,291,304.00
12/08/2005,07:45,1146.25,1146.25,1146.25,1146.25,136,0,136.00
12/08/2005,07:46,1146.25,1146.50,1146.25,1146.50,66,35,101.00
12/08/2005,07:47,1146.25,1146.25,1146.25,1146.25,0,22,22.00
12/08/2005,07:48,1146.50,1146.75,1146.50,1146.75,104,0,104.00
12/08/2005,07:49,1146.50,1147.00,1146.50,1147.00,306,66,372.00
12/08/2005,07:50,1147.00,1147.00,1146.75,1147.00,347,105,452.00
12/08/2005,07:51,1147.00,1147.50,1147.00,1147.25,221,51,272.00
12/08/2005,07:52,1147.50,1147.50,1147.25,1147.25,96,7,103.00
12/08/2005,07:53,1147.25,1147.50,1147.25,1147.50,48,7,55.00
12/08/2005,07:54,1147.50,1147.50,1147.25,1147.50,124,5,129.00
12/08/2005,07:55,1147.50,1147.75,1147.25,1147.50,157,43,200.00
12/08/2005,07:56,1147.50,1147.50,1147.50,1147.50,0,87,87.00
12/08/2005,07:57,1147.50,1147.75,1147.25,1147.50,21,199,220.00
12/08/2005,07:58,1147.25,1147.50,1147.25,1147.50,41,8,49.00
12/08/2005,07:59,1147.75,1148.00,1147.75,1147.75,486,26,512.00
12/08/2005,08:00,1147.75,1148.00,1147.75,1148.00,90,75,165.00
12/08/2005,08:01,1148.00,1148.00,1147.75,1147.75,11,63,74.00
12/08/2005,08:02,1147.75,1147.75,1147.75,1147.75,0,64,64.00
12/08/2005,08:03,1148.00,1148.50,1148.00,1148.25,970,591,1561.00
12/08/2005,08:04,1148.25,1148.25,1148.25,1148.25,0,639,639.00
12/08/2005,08:05,1148.25,1148.25,1148.00,1148.25,6,43,49.00
12/08/2005,08:06,1148.25,1148.50,1148.00,1148.50,561,612,1173.00
12/08/2005,08:07,1148.50,1148.50,1148.00,1148.25,454,93,547.00
12/08/2005,08:08,1148.25,1148.75,1148.25,1148.50,538,19,557.00
12/08/2005,08:09,1148.50,1148.50,1148.25,1148.25,13,23,36.00
12/08/2005,08:10,1148.25,1148.25,1148.00,1148.00,6,463,469.00
12/08/2005,08:11,1148.00,1148.00,1147.75,1147.75,0,797,797.00
12/08/2005,08:12,1147.75,1148.00,1147.75,1147.75,20,12,32.00
12/08/2005,08:13,1147.75,1147.75,1147.75,1147.75,0,4,4.00
12/08/2005,08:14,1148.00,1148.00,1148.00,1148.00,424,0,424.00
12/08/2005,08:15,1148.00,1148.25,1148.00,1148.00,91,25,116.00
12/08/2005,08:16,1148.00,1148.25,1147.75,1148.00,159,127,286.00
12/08/2005,08:17,1148.00,1148.00,1147.75,1147.75,118,41,159.00
12/08/2005,08:18,1147.75,1148.00,1147.75,1148.00,500,5,505.00
12/08/2005,08:19,1148.00,1148.25,1148.00,1148.25,9,0,9.00
12/08/2005,08:20,1148.25,1148.25,1148.00,1148.25,50,18,68.00
12/08/2005,08:21,1148.00,1148.25,1148.00,1148.00,4,11,15.00
12/08/2005,08:22,1148.00,1148.50,1148.00,1148.25,409,42,451.00
12/08/2005,08:23,1148.50,1148.50,1148.25,1148.25,36,37,73.00
12/08/2005,08:24,1148.50,1148.50,1148.25,1148.50,647,73,720.00
12/08/2005,08:25,1148.50,1148.75,1148.50,1148.75,98,0,98.00
12/08/2005,08:26,1148.75,1148.75,1148.50,1148.50,4,151,155.00
12/08/2005,08:27,1148.50,1148.50,1148.25,1148.25,28,34,62.00
12/08/2005,08:28,1148.25,1148.25,1148.25,1148.25,0,92,92.00
12/08/2005,08:29,1148.25,1148.25,1148.00,1148.00,63,57,120.00
12/08/2005,08:30,1148.00,1148.75,1148.00,1148.50,676,324,1000.00
12/08/2005,08:31,1148.50,1149.00,1148.00,1148.50,1870,1175,3045.00
12/08/2005,08:32,1148.50,1149.00,1148.50,1148.75,2514,441,2955.00
12/08/2005,08:33,1148.75,1149.00,1148.50,1148.75,148,479,627.00
12/08/2005,08:34,1148.50,1149.25,1148.50,1149.00,912,919,1831.00
12/08/2005,08:35,1148.75,1149.25,1148.75,1148.75,454,257,711.00
12/08/2005,08:36,1148.75,1148.75,1147.25,1147.25,183,1990,2173.00
12/08/2005,08:37,1147.25,1147.50,1146.50,1146.50,532,2659,3191.00
12/08/2005,08:38,1146.50,1146.75,1146.25,1146.25,465,1658,2123.00
12/08/2005,08:39,1146.25,1147.00,1146.25,1146.75,392,342,734.00
12/08/2005,08:40,1146.75,1146.75,1146.50,1146.75,205,247,452.00
12/08/2005,08:41,1146.75,1146.75,1146.00,1146.00,317,794,1111.00
12/08/2005,08:42,1146.25,1146.50,1146.00,1146.50,913,61,974.00
12/08/2005,08:43,1146.50,1146.75,1146.25,1146.75,715,270,985.00
12/08/2005,08:44,1146.50,1146.75,1146.00,1146.25,672,582,1254.00
12/08/2005,08:45,1146.50,1146.75,1145.75,1146.00,259,564,823.00
12/08/2005,08:46,1146.00,1146.00,1145.50,1146.00,560,630,1190.00
12/08/2005,08:47,1146.00,1146.25,1145.75,1146.25,273,23,296.00
12/08/2005,08:48,1146.25,1146.75,1146.00,1146.50,687,87,774.00
12/08/2005,08:49,1146.50,1147.25,1146.50,1147.25,1742,364,2106.00
12/08/2005,08:50,1147.00,1147.25,1146.50,1146.50,235,628,863.00
12/08/2005,08:51,1146.75,1147.00,1146.50,1146.50,229,201,430.00
12/08/2005,08:52,1146.50,1146.75,1146.00,1146.25,66,360,426.00
12/08/2005,08:53,1146.50,1146.50,1146.25,1146.25,101,170,271.00
12/08/2005,08:54,1146.00,1146.25,1145.25,1145.25,287,1542,1829.00
12/08/2005,08:55,1145.00,1145.50,1145.00,1145.50,291,72,363.00
12/08/2005,08:56,1145.50,1145.75,1145.25,1145.50,104,354,458.00
12/08/2005,08:57,1145.75,1146.25,1145.50,1145.75,1455,438,1893.00
12/08/2005,08:58,1145.75,1146.00,1145.25,1145.25,75,971,1046.00
12/08/2005,08:59,1145.25,1145.75,1145.00,1145.00,156,303,459.00
12/08/2005,09:00,1145.00,1146.00,1145.00,1146.00,975,138,1113.00
12/08/2005,09:01,1145.75,1146.00,1145.50,1145.75,64,320,384.00
12/08/2005,09:02,1146.00,1146.00,1145.25,1145.25,161,206,367.00
12/08/2005,09:03,1145.50,1146.25,1145.50,1145.75,866,375,1241.00
12/08/2005,09:04,1146.00,1146.50,1145.75,1146.25,170,9,179.00
12/08/2005,09:05,1146.25,1146.75,1146.00,1146.50,614,137,751.00
12/08/2005,09:06,1146.75,1146.75,1146.00,1146.25,419,375,794.00
12/08/2005,09:07,1146.25,1146.25,1146.00,1146.25,82,73,155.00
12/08/2005,09:08,1146.25,1146.75,1146.00,1146.75,742,34,776.00
12/08/2005,09:09,1146.50,1146.75,1146.25,1146.50,340,125,465.00
12/08/2005,09:10,1146.50,1146.75,1146.50,1146.75,54,98,152.00
12/08/2005,09:11,1146.75,1146.75,1146.25,1146.25,200,94,294.00
12/08/2005,09:12,1146.50,1146.75,1146.25,1146.75,101,247,348.00
12/08/2005,09:13,1146.50,1146.75,1146.00,1146.00,24,464,488.00
12/08/2005,09:14,1146.25,1146.50,1146.00,1146.25,201,239,440.00
12/08/2005,09:15,1146.25,1146.25,1145.75,1145.75,191,348,539.00
12/08/2005,09:16,1145.75,1145.75,1145.25,1145.25,334,760,1094.00
12/08/2005,09:17,1145.25,1146.00,1145.25,1145.75,204,300,504.00
12/08/2005,09:18,1145.75,1146.00,1145.50,1145.50,106,223,329.00
12/08/2005,09:19,1145.75,1145.75,1145.00,1145.00,97,381,478.00
12/08/2005,09:20,1145.00,1145.75,1145.00,1145.50,317,234,551.00
12/08/2005,09:21,1145.75,1146.25,1145.50,1146.00,210,16,226.00
12/08/2005,09:22,1146.25,1146.25,1146.00,1146.25,198,95,293.00
12/08/2005,09:23,1146.25,1146.25,1146.00,1146.00,117,53,170.00
12/08/2005,09:24,1146.00,1146.25,1145.50,1145.50,1,174,175.00
12/08/2005,09:25,1145.75,1146.50,1145.75,1146.50,306,21,327.00
12/08/2005,09:26,1146.50,1146.75,1146.25,1146.75,218,149,367.00
12/08/2005,09:27,1146.50,1146.75,1146.25,1146.50,5,399,404.00
12/08/2005,09:28,1146.25,1146.50,1146.25,1146.25,3,116,119.00
12/08/2005,09:29,1146.50,1146.50,1146.25,1146.25,225,304,529.00
12/08/2005,09:30,1146.25,1146.25,1145.75,1146.00,203,784,987.00
12/08/2005,09:31,1146.00,1146.50,1145.75,1146.25,194,118,312.00
12/08/2005,09:32,1146.50,1146.50,1146.00,1146.00,16,145,161.00
12/08/2005,09:33,1146.00,1146.00,1145.50,1145.50,7,115,122.00
12/08/2005,09:34,1145.50,1145.75,1145.25,1145.50,74,252,326.00
12/08/2005,09:35,1145.50,1145.75,1145.50,1145.75,155,126,281.00
12/08/2005,09:36,1145.75,1146.50,1145.75,1146.50,1166,167,1333.00
12/08/2005,09:37,1146.50,1146.50,1146.00,1146.25,35,14,49.00
12/08/2005,09:38,1146.00,1146.25,1146.00,1146.25,86,50,136.00
12/08/2005,09:39,1146.25,1146.50,1146.00,1146.25,133,55,188.00
12/08/2005,09:40,1146.25,1146.50,1145.50,1145.50,40,172,212.00
12/08/2005,09:41,1145.75,1146.00,1145.75,1146.00,207,0,207.00
12/08/2005,09:42,1146.25,1146.50,1146.00,1146.50,500,158,658.00
12/08/2005,09:43,1146.25,1146.50,1146.00,1146.25,6,595,601.00
12/08/2005,09:44,1146.00,1146.25,1145.75,1146.00,2,65,67.00
12/08/2005,09:45,1146.00,1147.75,1146.00,1147.50,1652,258,1910.00
12/08/2005,09:46,1147.75,1147.75,1147.25,1147.25,100,570,670.00
12/08/2005,09:47,1147.25,1148.25,1147.00,1148.00,1031,116,1147.00
12/08/2005,09:48,1148.25,1148.75,1148.00,1148.00,850,420,1270.00
12/08/2005,09:49,1148.00,1148.75,1148.00,1148.50,680,36,716.00
12/08/2005,09:50,1148.50,1149.00,1148.25,1148.75,568,111,679.00
12/08/2005,09:51,1148.75,1149.00,1148.25,1148.75,283,211,494.00
12/08/2005,09:52,1148.75,1148.75,1148.25,1148.50,65,250,315.00
12/08/2005,09:53,1148.50,1148.75,1148.00,1148.00,43,200,243.00
12/08/2005,09:54,1148.00,1148.50,1148.00,1148.25,405,134,539.00
12/08/2005,09:55,1148.25,1148.50,1148.00,1148.25,315,34,349.00
12/08/2005,09:56,1148.50,1148.50,1148.25,1148.50,108,82,190.00
12/08/2005,09:57,1148.25,1148.75,1148.25,1148.75,183,41,224.00
12/08/2005,09:58,1148.75,1149.25,1148.50,1149.00,761,111,872.00
12/08/2005,09:59,1149.00,1150.75,1149.00,1150.25,2866,997,3863.00
12/08/2005,10:00,1150.50,1151.50,1150.25,1151.25,2334,511,2845.00
12/08/2005,10:01,1151.25,1151.75,1151.00,1151.00,975,558,1533.00
12/08/2005,10:02,1151.50,1151.75,1151.00,1151.50,478,424,902.00
12/08/2005,10:03,1151.50,1151.75,1151.25,1151.50,271,338,609.00
12/08/2005,10:04,1151.25,1151.50,1151.25,1151.25,136,136,272.00
12/08/2005,10:05,1151.50,1151.50,1151.25,1151.25,333,133,466.00
12/08/2005,10:06,1151.25,1151.75,1151.00,1151.75,672,294,966.00
12/08/2005,10:07,1151.50,1152.50,1151.50,1152.50,1898,197,2095.00
12/08/2005,10:08,1152.50,1152.75,1152.25,1152.25,755,577,1332.00
12/08/2005,10:09,1152.50,1153.00,1152.25,1153.00,841,680,1521.00
12/08/2005,10:10,1153.00,1153.25,1152.75,1153.00,561,574,1135.00
12/08/2005,10:11,1153.00,1153.25,1152.75,1152.75,10,452,462.00
12/08/2005,10:12,1152.75,1153.00,1152.25,1152.50,94,472,566.00
12/08/2005,10:13,1152.25,1152.50,1152.00,1152.25,165,728,893.00
12/08/2005,10:14,1152.00,1152.25,1152.00,1152.25,77,454,531.00
12/08/2005,10:15,1152.25,1152.50,1152.00,1152.50,395,23,418.00
12/08/2005,10:16,1152.75,1152.75,1152.50,1152.50,80,58,138.00
12/08/2005,10:17,1152.50,1152.50,1152.00,1152.25,160,985,1145.00
12/08/2005,10:18,1152.25,1152.25,1151.75,1152.00,92,503,595.00
12/08/2005,10:19,1151.75,1152.25,1151.75,1152.25,628,15,643.00
12/08/2005,10:20,1152.50,1152.50,1152.00,1152.25,35,73,108.00
12/08/2005,10:21,1152.50,1152.75,1152.25,1152.50,980,28,1008.00
12/08/2005,10:22,1152.75,1152.75,1152.50,1152.50,57,55,112.00
12/08/2005,10:23,1152.75,1153.00,1152.50,1152.75,473,51,524.00
12/08/2005,10:24,1152.75,1152.75,1152.25,1152.25,3,72,75.00
12/08/2005,10:25,1152.25,1152.75,1152.25,1152.75,205,59,264.00
12/08/2005,10:26,1152.50,1152.50,1152.25,1152.25,126,129,255.00
12/08/2005,10:27,1152.25,1152.75,1152.25,1152.75,148,62,210.00
12/08/2005,10:28,1152.75,1152.75,1152.50,1152.75,174,256,430.00
12/08/2005,10:29,1152.75,1152.75,1152.25,1152.50,153,302,455.00
12/08/2005,10:30,1152.50,1152.75,1152.25,1152.50,347,12,359.00
12/08/2005,10:31,1152.50,1153.00,1152.50,1152.75,281,65,346.00
12/08/2005,10:32,1152.75,1153.25,1152.50,1153.25,487,143,630.00
12/08/2005,10:33,1153.25,1153.25,1152.75,1153.00,154,306,460.00
12/08/2005,10:34,1153.00,1153.00,1152.75,1152.75,10,15,25.00
12/08/2005,10:35,1153.00,1153.00,1152.75,1152.75,274,149,423.00
12/08/2005,10:36,1153.00,1153.50,1152.75,1153.50,1042,5,1047.00
12/08/2005,10:37,1153.50,1153.75,1153.25,1153.50,861,870,1731.00
12/08/2005,10:38,1153.50,1154.50,1153.25,1154.00,3046,324,3370.00
12/08/2005,10:39,1154.00,1154.25,1154.00,1154.00,273,112,385.00
12/08/2005,10:40,1154.00,1154.25,1153.75,1154.00,186,112,298.00
12/08/2005,10:41,1154.00,1154.25,1153.75,1153.75,173,30,203.00
12/08/2005,10:42,1153.75,1154.00,1153.75,1153.75,78,336,414.00
12/08/2005,10:43,1154.00,1154.25,1153.75,1154.00,806,223,1029.00
12/08/2005,10:44,1154.25,1154.25,1153.25,1153.25,31,415,446.00
12/08/2005,10:45,1153.25,1153.75,1153.25,1153.50,113,59,172.00
12/08/2005,10:46,1153.50,1153.50,1153.25,1153.25,37,183,220.00
12/08/2005,10:47,1153.25,1153.50,1152.75,1153.00,65,569,634.00
12/08/2005,10:48,1153.00,1153.25,1152.75,1153.25,62,83,145.00
12/08/2005,10:49,1153.25,1153.25,1153.00,1153.25,689,13,702.00
12/08/2005,10:50,1153.50,1153.50,1153.00,1153.25,37,311,348.00
12/08/2005,10:51,1153.00,1153.50,1153.00,1153.25,34,137,171.00
12/08/2005,10:52,1153.25,1153.25,1152.50,1152.50,3,719,722.00
12/08/2005,10:53,1152.50,1152.75,1152.50,1152.50,122,169,291.00
12/08/2005,10:54,1152.75,1152.75,1152.50,1152.50,22,167,189.00
12/08/2005,10:55,1152.50,1153.00,1152.50,1153.00,411,58,469.00
12/08/2005,10:56,1153.00,1153.00,1152.75,1152.75,94,9,103.00
12/08/2005,10:57,1153.00,1153.00,1152.50,1152.50,31,87,118.00
12/08/2005,10:58,1152.75,1153.00,1152.75,1153.00,67,57,124.00
12/08/2005,10:59,1153.00,1153.50,1152.75,1153.25,739,72,811.00
12/08/2005,11:00,1153.50,1153.75,1153.25,1153.50,69,199,268.00
12/08/2005,11:01,1153.50,1153.75,1153.25,1153.75,144,387,531.00
12/08/2005,11:02,1153.75,1153.75,1153.50,1153.75,221,8,229.00
12/08/2005,11:03,1153.75,1153.75,1153.50,1153.50,6,24,30.00
12/08/2005,11:04,1153.50,1153.50,1153.25,1153.50,2,274,276.00
12/08/2005,11:05,1153.50,1153.50,1153.25,1153.25,150,16,166.00
12/08/2005,11:06,1153.50,1153.50,1153.00,1153.00,2,125,127.00
12/08/2005,11:07,1152.75,1153.00,1152.50,1153.00,14,811,825.00
12/08/2005,11:08,1153.00,1153.25,1152.75,1153.00,493,271,764.00
12/08/2005,11:09,1153.00,1153.00,1152.75,1153.00,16,16,32.00
12/08/2005,11:10,1153.00,1153.00,1152.50,1152.75,93,81,174.00
12/08/2005,11:11,1152.75,1153.00,1152.75,1152.75,6,114,120.00
12/08/2005,11:12,1152.75,1153.25,1152.75,1152.75,409,191,600.00
12/08/2005,11:13,1153.00,1153.00,1152.75,1152.75,2,5,7.00
12/08/2005,11:14,1152.75,1152.75,1152.50,1152.50,0,406,406.00
12/08/2005,11:15,1152.50,1152.75,1152.25,1152.50,316,117,433.00
12/08/2005,11:16,1152.50,1153.25,1152.50,1153.00,696,186,882.00
12/08/2005,11:17,1153.25,1153.25,1152.25,1152.50,234,384,618.00
12/08/2005,11:18,1152.50,1152.50,1152.25,1152.50,89,15,104.00
12/08/2005,11:19,1152.50,1152.50,1152.25,1152.25,100,4,104.00
12/08/2005,11:20,1152.50,1153.00,1152.50,1152.75,224,65,289.00
12/08/2005,11:21,1153.00,1153.00,1152.50,1152.75,55,105,160.00
12/08/2005,11:22,1152.75,1152.75,1152.50,1152.50,3,42,45.00
12/08/2005,11:23,1152.25,1152.75,1152.25,1152.50,105,99,204.00
12/08/2005,11:24,1152.25,1152.50,1152.25,1152.25,40,17,57.00
12/08/2005,11:25,1152.50,1153.00,1152.50,1153.00,313,0,313.00
12/08/2005,11:26,1153.25,1153.25,1152.75,1152.75,123,436,559.00
12/08/2005,11:27,1153.00,1153.00,1152.75,1152.75,14,33,47.00
12/08/2005,11:28,1152.75,1153.00,1152.75,1152.75,64,162,226.00
12/08/2005,11:29,1152.75,1152.75,1152.25,1152.25,2,125,127.00
12/08/2005,11:30,1152.25,1152.25,1151.75,1152.00,41,625,666.00
12/08/2005,11:31,1151.75,1152.00,1151.50,1152.00,158,431,589.00
12/08/2005,11:32,1151.75,1152.00,1151.75,1152.00,38,4,42.00
12/08/2005,11:33,1152.00,1152.00,1151.25,1151.75,57,1000,1057.00
12/08/2005,11:34,1151.75,1151.75,1151.00,1151.00,46,717,763.00
12/08/2005,11:35,1151.25,1151.25,1150.75,1151.25,345,192,537.00
12/08/2005,11:36,1151.25,1151.50,1151.25,1151.50,284,54,338.00
12/08/2005,11:37,1151.50,1151.50,1151.25,1151.25,63,16,79.00
12/08/2005,11:38,1151.25,1151.50,1151.00,1151.25,18,524,542.00
12/08/2005,11:39,1151.50,1151.75,1151.50,1151.50,247,72,319.00
12/08/2005,11:40,1151.50,1151.50,1151.25,1151.50,228,23,251.00
12/08/2005,11:41,1151.50,1151.75,1151.25,1151.25,117,91,208.00
12/08/2005,11:42,1151.00,1151.25,1150.25,1150.25,46,379,425.00
12/08/2005,11:43,1150.25,1151.25,1150.25,1151.25,429,44,473.00
12/08/2005,11:44,1151.25,1151.50,1150.75,1150.75,84,1213,1297.00
12/08/2005,11:45,1150.75,1151.00,1150.75,1151.00,59,48,107.00
12/08/2005,11:46,1150.75,1150.75,1149.25,1149.75,397,1791,2188.00
12/08/2005,11:47,1149.75,1150.00,1149.25,1149.75,189,249,438.00
12/08/2005,11:48,1149.75,1149.75,1149.25,1149.75,197,76,273.00
12/08/2005,11:49,1149.75,1150.50,1149.75,1150.00,263,179,442.00
12/08/2005,11:50,1150.00,1150.50,1150.00,1150.25,116,39,155.00
12/08/2005,11:51,1150.25,1150.50,1150.25,1150.50,15,63,78.00
12/08/2005,11:52,1150.25,1150.75,1150.25,1150.25,157,12,169.00
12/08/2005,11:53,1150.25,1150.50,1150.25,1150.50,4,17,21.00
12/08/2005,11:54,1150.25,1150.50,1150.25,1150.50,42,396,438.00
12/08/2005,11:55,1150.25,1150.50,1150.25,1150.50,80,2,82.00
12/08/2005,11:56,1150.50,1150.50,1149.75,1150.25,96,214,310.00
12/08/2005,11:57,1150.25,1150.25,1149.50,1150.00,224,64,288.00
12/08/2005,11:58,1150.00,1150.50,1150.00,1150.50,103,22,125.00
12/08/2005,11:59,1150.25,1150.50,1150.25,1150.25,23,190,213.00
12/08/2005,12:00,1150.25,1150.25,1150.00,1150.00,3,76,79.00
12/08/2005,12:01,1150.00,1150.25,1149.75,1149.75,8,222,230.00
12/08/2005,12:02,1149.75,1149.75,1149.25,1149.25,77,198,275.00
12/08/2005,12:03,1149.25,1149.50,1148.75,1149.00,327,530,857.00
12/08/2005,12:04,1149.00,1149.25,1148.75,1149.00,271,74,345.00
12/08/2005,12:05,1149.00,1149.00,1147.75,1148.00,101,708,809.00
12/08/2005,12:06,1148.25,1149.00,1148.00,1148.50,326,251,577.00
12/08/2005,12:07,1148.50,1148.75,1148.25,1148.25,11,135,146.00
12/08/2005,12:08,1148.25,1148.75,1147.50,1147.50,155,869,1024.00
12/08/2005,12:09,1147.75,1148.00,1147.25,1147.75,832,480,1312.00
12/08/2005,12:10,1147.75,1148.25,1146.25,1146.25,786,1592,2378.00
12/08/2005,12:11,1146.50,1146.50,1145.75,1146.00,1029,728,1757.00
12/08/2005,12:12,1146.25,1146.75,1146.00,1146.25,973,622,1595.00
12/08/2005,12:13,1146.25,1146.50,1146.00,1146.50,126,105,231.00
12/08/2005,12:14,1146.25,1147.00,1146.25,1146.75,204,71,275.00
12/08/2005,12:15,1146.75,1147.50,1146.75,1147.25,497,503,1000.00
12/08/2005,12:16,1147.25,1147.50,1146.50,1146.75,83,256,339.00
12/08/2005,12:17,1146.50,1147.00,1146.50,1146.50,220,131,351.00
12/08/2005,12:18,1146.75,1146.75,1146.50,1146.75,97,13,110.00
12/08/2005,12:19,1146.75,1147.25,1146.75,1147.25,348,21,369.00
12/08/2005,12:20,1147.00,1147.50,1147.00,1147.25,43,254,297.00
12/08/2005,12:21,1147.25,1147.75,1147.00,1147.75,394,28,422.00
12/08/2005,12:22,1147.75,1147.75,1147.00,1147.00,73,256,329.00
12/08/2005,12:23,1147.00,1147.25,1146.25,1146.50,14,390,404.00
12/08/2005,12:24,1146.50,1147.25,1146.25,1147.25,442,4,446.00
12/08/2005,12:25,1147.00,1147.50,1147.00,1147.25,211,155,366.00
12/08/2005,12:26,1147.25,1147.50,1147.00,1147.25,31,25,56.00
12/08/2005,12:27,1147.50,1147.50,1147.25,1147.25,7,16,23.00
12/08/2005,12:28,1147.25,1147.50,1147.00,1147.00,238,104,342.00
12/08/2005,12:29,1147.25,1147.25,1146.50,1146.50,4,154,158.00
12/08/2005,12:30,1146.50,1146.75,1145.75,1145.75,85,760,845.00
12/08/2005,12:31,1145.75,1146.75,1145.75,1146.50,367,96,463.00
12/08/2005,12:32,1146.75,1147.50,1146.50,1147.25,835,34,869.00
12/08/2005,12:33,1147.25,1148.25,1147.25,1148.00,270,216,486.00
12/08/2005,12:34,1147.75,1148.50,1147.50,1148.25,265,176,441.00
12/08/2005,12:35,1148.50,1148.50,1147.75,1148.00,73,137,210.00
12/08/2005,12:36,1148.00,1148.25,1147.75,1147.75,179,186,365.00
12/08/2005,12:37,1147.75,1148.00,1147.75,1148.00,5,3,8.00
12/08/2005,12:38,1147.75,1148.00,1147.50,1147.75,12,241,253.00
12/08/2005,12:39,1147.50,1147.75,1147.50,1147.75,402,47,449.00
12/08/2005,12:40,1148.00,1148.00,1147.50,1147.50,64,178,242.00
12/08/2005,12:41,1147.25,1147.25,1147.00,1147.00,109,167,276.00
12/08/2005,12:42,1147.00,1147.50,1146.50,1147.25,303,200,503.00
12/08/2005,12:43,1147.50,1148.00,1147.50,1148.00,94,0,94.00
12/08/2005,12:44,1148.00,1148.00,1147.75,1148.00,48,14,62.00
12/08/2005,12:45,1148.00,1148.00,1147.75,1147.75,21,14,35.00
12/08/2005,12:46,1147.75,1147.75,1147.50,1147.75,20,57,77.00
12/08/2005,12:47,1147.75,1148.00,1147.00,1147.00,248,463,711.00
12/08/2005,12:48,1147.25,1147.25,1147.00,1147.00,28,33,61.00
12/08/2005,12:49,1147.00,1147.00,1146.00,1146.75,204,327,531.00
12/08/2005,12:50,1146.75,1146.75,1145.75,1146.00,40,62,102.00
12/08/2005,12:51,1146.00,1146.25,1145.75,1146.00,116,39,155.00
12/08/2005,12:52,1145.75,1146.25,1145.75,1146.00,129,149,278.00
12/08/2005,12:53,1145.75,1146.50,1145.75,1146.25,86,207,293.00
12/08/2005,12:54,1146.25,1146.50,1146.00,1146.25,80,19,99.00
12/08/2005,12:55,1146.25,1146.50,1146.00,1146.50,193,159,352.00
12/08/2005,12:56,1146.50,1147.50,1146.25,1147.25,412,7,419.00
12/08/2005,12:57,1147.50,1147.75,1147.25,1147.50,248,60,308.00
12/08/2005,12:58,1147.75,1148.00,1146.75,1146.75,52,327,379.00
12/08/2005,12:59,1146.75,1147.00,1146.75,1146.75,13,23,36.00
12/08/2005,13:00,1146.75,1147.00,1146.75,1147.00,123,10,133.00
12/08/2005,13:01,1147.00,1147.25,1146.75,1146.75,37,85,122.00
12/08/2005,13:02,1146.75,1146.75,1146.25,1146.25,0,375,375.00
12/08/2005,13:03,1146.50,1146.50,1146.25,1146.25,5,8,13.00
12/08/2005,13:04,1146.25,1146.75,1146.25,1146.50,112,17,129.00
12/08/2005,13:05,1146.75,1146.75,1146.50,1146.75,13,16,29.00
12/08/2005,13:06,1146.75,1146.75,1146.50,1146.75,52,78,130.00
12/08/2005,13:07,1146.75,1146.75,1146.50,1146.50,43,117,160.00
12/08/2005,13:08,1146.50,1146.50,1146.00,1146.00,35,301,336.00
12/08/2005,13:09,1146.00,1146.25,1146.00,1146.25,7,14,21.00
12/08/2005,13:10,1146.25,1146.50,1146.00,1146.25,70,33,103.00
12/08/2005,13:11,1146.25,1146.50,1144.75,1144.75,73,1337,1410.00
12/08/2005,13:12,1144.75,1145.25,1144.50,1145.25,574,488,1062.00
12/08/2005,13:13,1145.25,1145.50,1145.25,1145.50,176,140,316.00
12/08/2005,13:14,1145.50,1145.50,1144.50,1145.00,140,205,345.00
12/08/2005,13:15,1145.00,1145.25,1144.75,1144.75,42,76,118.00
12/08/2005,13:16,1144.75,1145.00,1144.25,1144.50,17,613,630.00
12/08/2005,13:17,1144.25,1144.50,1144.00,1144.25,8,529,537.00
12/08/2005,13:18,1144.00,1144.75,1143.75,1144.25,580,357,937.00
12/08/2005,13:19,1144.25,1144.50,1143.75,1144.00,283,443,726.00
12/08/2005,13:20,1143.75,1144.00,1143.50,1143.75,131,399,530.00
12/08/2005,13:21,1143.75,1144.25,1143.00,1143.50,289,1440,1729.00
12/08/2005,13:22,1143.50,1143.50,1142.75,1143.00,538,469,1007.00
12/08/2005,13:23,1143.25,1144.50,1143.00,1144.50,968,537,1505.00
12/08/2005,13:24,1144.50,1145.00,1144.25,1144.50,439,234,673.00
12/08/2005,13:25,1144.25,1144.75,1144.25,1144.50,193,50,243.00
12/08/2005,13:26,1144.25,1144.75,1144.25,1144.50,162,357,519.00
12/08/2005,13:27,1144.25,1144.75,1144.00,1144.25,124,181,305.00
12/08/2005,13:28,1144.25,1144.50,1143.75,1144.00,278,322,600.00
12/08/2005,13:29,1144.25,1144.50,1144.00,1144.50,331,22,353.00
12/08/2005,13:30,1144.25,1144.25,1144.25,1144.25,0,142,142.00
12/08/2005,13:31,1144.00,1144.00,1143.00,1143.50,75,709,784.00
12/08/2005,13:32,1143.25,1143.50,1142.50,1142.75,342,1065,1407.00
12/08/2005,13:33,1142.50,1143.00,1141.00,1141.50,1612,3727,5339.00
12/08/2005,13:34,1141.50,1142.75,1141.25,1142.50,1271,616,1887.00
12/08/2005,13:35,1142.75,1143.50,1142.25,1143.25,287,391,678.00
12/08/2005,13:36,1143.00,1143.25,1142.75,1142.75,60,69,129.00
12/08/2005,13:37,1143.00,1143.00,1142.25,1142.50,126,409,535.00
12/08/2005,13:38,1142.50,1143.50,1142.50,1143.00,212,105,317.00
12/08/2005,13:39,1143.25,1143.50,1143.00,1143.50,602,12,614.00
12/08/2005,13:40,1143.50,1144.25,1143.50,1144.25,1259,300,1559.00
12/08/2005,13:41,1144.25,1144.50,1143.25,1143.50,597,323,920.00
12/08/2005,13:42,1143.25,1143.75,1143.25,1143.75,86,17,103.00
12/08/2005,13:43,1143.75,1144.00,1143.50,1143.75,371,16,387.00
12/08/2005,13:44,1143.75,1143.75,1143.50,1143.50,0,349,349.00
12/08/2005,13:45,1143.50,1144.25,1143.50,1144.25,85,43,128.00
12/08/2005,13:46,1144.25,1144.50,1144.25,1144.25,175,27,202.00
12/08/2005,13:47,1144.25,1144.50,1143.75,1144.00,70,336,406.00
12/08/2005,13:48,1144.00,1144.25,1144.00,1144.25,114,81,195.00
12/08/2005,13:49,1143.75,1144.00,1143.50,1143.50,27,189,216.00
12/08/2005,13:50,1143.75,1144.00,1143.50,1143.75,10,50,60.00
12/08/2005,13:51,1143.50,1143.75,1143.25,1143.50,84,170,254.00
12/08/2005,13:52,1143.25,1143.50,1143.00,1143.50,81,181,262.00
12/08/2005,13:53,1143.50,1144.00,1143.25,1143.75,80,31,111.00
12/08/2005,13:54,1143.75,1143.75,1143.00,1143.50,13,247,260.00
12/08/2005,13:55,1143.25,1144.25,1143.00,1144.00,84,15,99.00
12/08/2005,13:56,1144.25,1144.50,1144.00,1144.00,207,31,238.00
12/08/2005,13:57,1144.00,1144.00,1143.25,1143.50,101,191,292.00
12/08/2005,13:58,1143.50,1144.25,1143.50,1144.00,62,59,121.00
12/08/2005,13:59,1144.00,1144.00,1143.00,1143.75,482,500,982.00
12/08/2005,14:00,1143.75,1144.00,1143.75,1143.75,86,10,96.00
12/08/2005,14:01,1143.75,1144.50,1143.50,1144.25,330,116,446.00
12/08/2005,14:02,1144.50,1145.75,1144.50,1145.75,1056,179,1235.00
12/08/2005,14:03,1145.75,1145.75,1145.25,1145.75,652,566,1218.00
12/08/2005,14:04,1146.00,1146.25,1145.75,1146.00,806,157,963.00
12/08/2005,14:05,1145.75,1146.25,1145.50,1145.50,286,320,606.00
12/08/2005,14:06,1145.50,1145.75,1145.50,1145.50,173,66,239.00
12/08/2005,14:07,1145.50,1145.50,1144.50,1145.00,57,216,273.00
12/08/2005,14:08,1145.25,1145.50,1144.75,1145.00,79,174,253.00
12/08/2005,14:09,1145.00,1145.25,1145.00,1145.25,28,21,49.00
12/08/2005,14:10,1145.00,1145.50,1144.50,1144.50,27,192,219.00
12/08/2005,14:11,1144.50,1144.75,1144.00,1144.75,90,204,294.00
12/08/2005,14:12,1144.50,1144.50,1143.50,1144.00,37,274,311.00
12/08/2005,14:13,1143.75,1144.25,1143.50,1144.00,103,221,324.00
12/08/2005,14:14,1144.00,1144.00,1143.75,1143.75,12,3,15.00
12/08/2005,14:15,1143.75,1144.00,1143.75,1144.00,156,72,228.00
12/08/2005,14:16,1144.00,1144.25,1143.75,1144.00,145,154,299.00
12/08/2005,14:17,1144.25,1144.25,1143.25,1143.50,49,438,487.00
12/08/2005,14:18,1143.50,1144.00,1143.50,1144.00,113,58,171.00
12/08/2005,14:19,1144.25,1144.50,1143.75,1143.75,127,123,250.00
12/08/2005,14:20,1144.00,1144.25,1143.75,1144.25,148,52,200.00
12/08/2005,14:21,1144.25,1144.25,1143.75,1144.00,62,215,277.00
12/08/2005,14:22,1144.25,1144.25,1143.50,1143.50,12,114,126.00
12/08/2005,14:23,1143.50,1144.00,1143.25,1143.50,520,211,731.00
12/08/2005,14:24,1143.50,1144.25,1143.50,1144.25,288,4,292.00
12/08/2005,14:25,1144.25,1144.50,1144.00,1144.50,224,70,294.00
12/08/2005,14:26,1144.50,1145.75,1144.50,1145.00,305,228,533.00
12/08/2005,14:27,1145.25,1145.25,1144.25,1144.50,44,123,167.00
12/08/2005,14:28,1144.50,1144.50,1143.75,1144.00,70,183,253.00
12/08/2005,14:29,1144.25,1145.00,1144.00,1144.75,160,10,170.00
12/08/2005,14:30,1145.00,1145.50,1144.00,1144.00,89,283,372.00
12/08/2005,14:31,1144.25,1144.50,1144.00,1144.25,64,52,116.00
12/08/2005,14:32,1144.50,1145.00,1144.25,1144.75,176,32,208.00
12/08/2005,14:33,1144.75,1145.00,1144.75,1145.00,64,75,139.00
12/08/2005,14:34,1145.25,1145.75,1145.25,1145.50,358,105,463.00
12/08/2005,14:35,1145.50,1146.75,1145.25,1146.50,1395,73,1468.00
12/08/2005,14:36,1146.75,1146.75,1146.25,1146.25,755,418,1173.00
12/08/2005,14:37,1146.50,1146.50,1146.00,1146.25,110,47,157.00
12/08/2005,14:38,1146.25,1146.25,1145.50,1146.00,136,246,382.00
12/08/2005,14:39,1145.75,1146.00,1145.25,1146.00,227,127,354.00
12/08/2005,14:40,1146.00,1146.00,1145.75,1146.00,64,129,193.00
12/08/2005,14:41,1146.00,1146.00,1145.50,1145.75,83,31,114.00
12/08/2005,14:42,1145.75,1146.75,1145.50,1146.75,652,5,657.00
12/08/2005,14:43,1146.75,1147.00,1146.25,1146.75,182,198,380.00
12/08/2005,14:44,1146.75,1147.00,1146.50,1146.50,37,77,114.00
12/08/2005,14:45,1146.50,1147.00,1146.25,1146.50,114,165,279.00
12/08/2005,14:46,1146.50,1147.25,1146.25,1146.25,414,315,729.00
12/08/2005,14:47,1146.50,1146.75,1146.25,1146.75,104,66,170.00
12/08/2005,14:48,1146.50,1147.00,1146.25,1146.25,85,200,285.00
12/08/2005,14:49,1146.50,1146.50,1146.00,1146.25,12,538,550.00
12/08/2005,14:50,1146.25,1146.50,1146.00,1146.25,426,63,489.00
12/08/2005,14:51,1146.50,1146.50,1146.25,1146.50,16,64,80.00
12/08/2005,14:52,1146.50,1146.50,1146.00,1146.00,199,366,565.00
12/08/2005,14:53,1146.00,1146.25,1146.00,1146.25,232,21,253.00
12/08/2005,14:54,1146.25,1146.50,1146.00,1146.00,113,223,336.00
12/08/2005,14:55,1146.25,1146.25,1146.00,1146.25,33,57,90.00
12/08/2005,14:56,1146.00,1146.25,1145.75,1146.00,131,133,264.00
12/08/2005,14:57,1146.00,1146.25,1145.75,1146.00,341,263,604.00
12/08/2005,14:58,1146.00,1146.50,1145.75,1146.25,309,189,498.00
12/08/2005,14:59,1146.25,1146.50,1146.00,1146.25,86,253,339.00
12/08/2005,15:00,1146.50,1147.00,1146.25,1147.00,976,92,1068.00
12/08/2005,15:01,1147.00,1147.25,1146.25,1146.50,266,213,479.00
12/08/2005,15:02,1146.50,1146.50,1146.25,1146.50,352,31,383.00
12/08/2005,15:03,1146.25,1146.75,1146.25,1146.50,253,63,316.00
12/08/2005,15:04,1146.50,1146.50,1146.00,1146.25,94,272,366.00
12/08/2005,15:05,1146.25,1146.25,1146.00,1146.25,24,665,689.00
12/08/2005,15:06,1146.00,1146.25,1146.00,1146.25,10,22,32.00
12/08/2005,15:07,1146.00,1146.50,1146.00,1146.50,104,2,106.00
12/08/2005,15:08,1146.50,1146.50,1146.25,1146.50,19,13,32.00
12/08/2005,15:09,1146.50,1146.50,1146.00,1146.00,40,62,102.00
12/08/2005,15:10,1146.25,1146.25,1145.75,1146.25,128,122,250.00
12/08/2005,15:11,1146.25,1146.25,1146.00,1146.00,26,109,135.00
12/08/2005,15:12,1146.25,1146.25,1145.75,1146.25,38,47,85.00
12/08/2005,15:13,1146.50,1146.50,1146.00,1146.00,14,106,120.00
12/08/2005,15:14,1146.00,1146.50,1146.00,1146.50,296,15,311.00
12/08/2005,15:15,1146.75,1146.75,1146.50,1146.50,343,155,498.00
12/08/2005,15:31,1145.50,1145.50,1144.25,1144.75,44,123,167.00
12/08/2005,15:32,1145.00,1145.00,1144.75,1145.00,11,6,17.00
12/08/2005,15:33,1145.00,1145.25,1144.50,1144.75,4,28,32.00
12/08/2005,15:34,1144.50,1145.00,1144.50,1144.50,2,37,39.00
12/08/2005,15:35,1144.50,1144.75,1144.50,1144.50,156,10,166.00
12/08/2005,15:36,1144.75,1144.75,1144.75,1144.75,3,0,3.00
12/08/2005,15:37,1144.50,1144.75,1144.50,1144.50,9,61,70.00
12/08/2005,15:38,1144.75,1144.75,1144.75,1144.75,81,0,81.00
12/08/2005,15:39,1145.00,1145.00,1145.00,1145.00,12,0,12.00
12/08/2005,15:41,1145.00,1145.00,1145.00,1145.00,1,0,1.00
12/08/2005,15:42,1144.75,1144.75,1144.75,1144.75,0,31,31.00
12/08/2005,15:44,1144.75,1144.75,1144.50,1144.50,0,6,6.00
12/08/2005,15:45,1144.75,1144.75,1144.75,1144.75,19,0,19.00
12/08/2005,15:47,1145.00,1145.00,1145.00,1145.00,4,0,4.00
12/08/2005,15:48,1145.00,1145.00,1145.00,1145.00,4,0,4.00
12/08/2005,15:50,1145.00,1145.25,1145.00,1145.00,9,5,14.00
12/08/2005,15:51,1145.00,1145.00,1145.00,1145.00,0,5,5.00
12/08/2005,15:52,1144.75,1144.75,1144.75,1144.75,0,13,13.00
12/08/2005,15:53,1144.50,1144.50,1144.25,1144.25,0,12,12.00
12/08/2005,15:54,1144.50,1144.50,1144.25,1144.25,61,5,66.00
12/08/2005,15:55,1144.25,1144.25,1144.00,1144.00,0,21,21.00
12/08/2005,15:56,1144.00,1144.00,1144.00,1144.00,0,1,1.00
12/08/2005,15:57,1144.00,1144.00,1144.00,1144.00,0,4,4.00
12/08/2005,15:58,1144.25,1144.25,1144.25,1144.25,10,0,10.00
12/08/2005,16:00,1144.50,1144.50,1144.50,1144.50,12,0,12.00
12/08/2005,17:01,1144.50,1144.50,1144.50,1144.50,2,0,2.00
12/08/2005,17:04,1144.50,1144.50,1144.50,1144.50,2,0,2.00
12/08/2005,17:05,1144.25,1144.25,1144.25,1144.25,0,1,1.00
12/08/2005,17:06,1144.50,1144.50,1144.50,1144.50,1,0,1.00
12/08/2005,17:07,1144.50,1144.50,1144.50,1144.50,1,0,1.00
12/08/2005,17:10,1144.50,1144.50,1144.50,1144.50,4,0,4.00
12/08/2005,17:18,1144.75,1144.75,1144.50,1144.50,1,22,23.00
12/08/2005,17:19,1144.50,1144.50,1144.50,1144.50,0,1,1.00
12/08/2005,17:21,1144.50,1144.50,1144.50,1144.50,0,1,1.00
12/08/2005,17:22,1144.50,1144.50,1144.50,1144.50,0,1,1.00
12/08/2005,17:23,1144.50,1144.50,1144.50,1144.50,0,1,1.00
12/08/2005,17:24,1144.50,1144.50,1144.50,1144.50,0,5,5.00
12/08/2005,17:25,1144.50,1144.50,1144.50,1144.50,0,1,1.00
12/08/2005,17:26,1144.25,1145.00,1144.25,1145.00,15,118,133.00
12/08/2005,17:27,1145.00,1145.00,1145.00,1145.00,3,0,3.00
12/08/2005,17:33,1145.25,1145.25,1145.25,1145.25,45,0,45.00
12/08/2005,17:34,1145.25,1145.50,1145.25,1145.50,85,0,85.00
12/08/2005,17:37,1145.25,1145.25,1145.00,1145.00,0,10,10.00
12/08/2005,17:42,1145.00,1145.00,1145.00,1145.00,0,1,1.00
12/08/2005,17:43,1145.00,1145.00,1145.00,1145.00,0,4,4.00
12/08/2005,17:56,1144.75,1144.75,1144.75,1144.75,0,5,5.00
12/08/2005,17:58,1145.00,1145.00,1145.00,1145.00,1,0,1.00
12/08/2005,18:05,1145.00,1145.00,1145.00,1145.00,2,0,2.00
12/08/2005,18:08,1145.00,1145.00,1145.00,1145.00,15,0,15.00
12/08/2005,18:13,1145.00,1145.00,1145.00,1145.00,1,0,1.00
12/08/2005,18:14,1145.00,1145.00,1145.00,1145.00,4,0,4.00
12/08/2005,18:15,1145.00,1145.00,1145.00,1145.00,1,0,1.00
12/08/2005,18:18,1145.25,1145.25,1145.25,1145.25,25,0,25.00
12/08/2005,18:19,1145.00,1145.00,1145.00,1145.00,0,1,1.00
12/08/2005,18:22,1145.25,1145.25,1145.00,1145.00,3,1,4.00
12/08/2005,18:26,1145.00,1145.00,1145.00,1145.00,0,2,2.00
12/08/2005,18:28,1145.00,1145.00,1145.00,1145.00,0,1,1.00
12/08/2005,18:31,1145.00,1145.00,1145.00,1145.00,0,5,5.00
12/08/2005,18:41,1145.00,1145.00,1145.00,1145.00,0,1,1.00
12/08/2005,18:44,1145.25,1145.25,1145.25,1145.25,1,0,1.00
12/08/2005,18:45,1145.25,1145.25,1145.25,1145.25,3,0,3.00
12/08/2005,18:46,1145.00,1145.00,1145.00,1145.00,0,1,1.00
12/08/2005,19:00,1145.25,1145.25,1145.25,1145.25,1,0,1.00
12/08/2005,19:01,1145.25,1145.25,1145.25,1145.25,1,0,1.00
12/08/2005,19:06,1145.00,1145.00,1145.00,1145.00,0,13,13.00
12/08/2005,19:12,1145.00,1145.00,1145.00,1145.00,0,1,1.00
12/08/2005,19:16,1145.00,1145.00,1145.00,1145.00,0,1,1.00
12/08/2005,19:20,1145.25,1145.25,1145.25,1145.25,12,0,12.00
12/08/2005,19:24,1145.25,1145.25,1145.25,1145.25,2,0,2.00
12/08/2005,19:25,1145.25,1145.25,1145.25,1145.25,6,0,6.00
12/08/2005,19:31,1145.25,1145.25,1145.25,1145.25,26,0,26.00
12/08/2005,19:32,1144.75,1144.75,1144.75,1144.75,0,6,6.00
12/08/2005,19:33,1144.75,1144.75,1144.75,1144.75,0,1,1.00
12/08/2005,19:36,1144.50,1144.50,1144.50,1144.50,0,33,33.00
12/08/2005,19:37,1144.50,1144.50,1144.50,1144.50,0,5,5.00
12/08/2005,19:39,1144.50,1144.50,1144.50,1144.50,0,1,1.00
12/08/2005,19:44,1144.75,1144.75,1144.75,1144.75,1,0,1.00
12/08/2005,19:45,1144.75,1144.75,1144.75,1144.75,2,0,2.00
12/08/2005,19:58,1144.75,1145.00,1144.75,1145.00,3,0,3.00
12/08/2005,20:02,1144.75,1144.75,1144.75,1144.75,0,13,13.00
12/08/2005,20:04,1145.00,1145.00,1145.00,1145.00,2,0,2.00
12/08/2005,20:05,1145.00,1145.00,1145.00,1145.00,2,0,2.00
12/08/2005,20:22,1145.00,1145.00,1145.00,1145.00,3,0,3.00
12/08/2005,20:25,1145.25,1145.25,1145.25,1145.25,1,0,1.00
12/08/2005,20:36,1145.00,1145.00,1145.00,1145.00,0,3,3.00
12/08/2005,20:37,1145.00,1145.00,1145.00,1145.00,0,2,2.00
12/08/2005,21:02,1145.25,1145.25,1145.25,1145.25,1,0,1.00
12/08/2005,21:03,1145.25,1145.25,1145.25,1145.25,1,0,1.00
12/08/2005,21:04,1145.00,1145.00,1145.00,1145.00,0,2,2.00
12/08/2005,21:05,1145.25,1145.25,1145.25,1145.25,4,0,4.00
12/08/2005,21:07,1145.00,1145.00,1145.00,1145.00,0,1,1.00
12/08/2005,21:09,1145.25,1145.25,1145.25,1145.25,1,0,1.00
12/08/2005,21:12,1145.25,1145.25,1145.25,1145.25,1,0,1.00
12/08/2005,21:17,1145.50,1145.50,1145.50,1145.50,3,0,3.00
12/08/2005,21:18,1145.75,1145.75,1145.75,1145.75,4,0,4.00
12/08/2005,21:23,1145.50,1145.50,1145.50,1145.50,0,1,1.00
12/08/2005,21:27,1145.50,1145.50,1145.50,1145.50,0,1,1.00
12/08/2005,21:29,1145.75,1145.75,1145.75,1145.75,1,0,1.00
12/08/2005,21:31,1145.75,1145.75,1145.75,1145.75,1,0,1.00
12/08/2005,21:33,1145.50,1145.50,1145.50,1145.50,0,1,1.00
12/08/2005,21:34,1145.75,1145.75,1145.50,1145.50,20,1,21.00
12/08/2005,21:35,1145.75,1145.75,1145.75,1145.75,2,0,2.00
12/08/2005,21:36,1146.00,1146.00,1146.00,1146.00,10,0,10.00
12/08/2005,21:37,1146.00,1146.00,1145.75,1145.75,10,1,11.00
12/08/2005,21:39,1145.75,1145.75,1145.75,1145.75,0,2,2.00
12/08/2005,21:40,1146.00,1146.00,1146.00,1146.00,68,0,68.00
12/08/2005,21:51,1146.25,1146.25,1146.25,1146.25,1,0,1.00
12/08/2005,21:56,1146.00,1146.00,1146.00,1146.00,0,1,1.00
12/08/2005,21:58,1146.25,1146.25,1146.25,1146.25,2,0,2.00
12/08/2005,21:59,1146.25,1146.25,1146.25,1146.25,3,0,3.00
12/08/2005,22:02,1146.25,1146.25,1146.25,1146.25,1,0,1.00
12/08/2005,22:04,1146.25,1146.25,1146.00,1146.00,10,5,15.00
12/08/2005,22:06,1146.25,1146.25,1146.25,1146.25,123,0,123.00
12/08/2005,22:07,1146.25,1146.25,1146.25,1146.25,5,0,5.00
12/08/2005,22:10,1146.25,1146.25,1146.25,1146.25,1,0,1.00
12/08/2005,22:12,1146.25,1146.50,1146.25,1146.50,39,0,39.00
12/08/2005,22:13,1146.50,1146.50,1146.50,1146.50,10,0,10.00
12/08/2005,22:14,1146.75,1146.75,1146.75,1146.75,31,0,31.00
12/08/2005,22:15,1146.75,1146.75,1146.50,1146.50,1,1,2.00
12/08/2005,22:17,1146.75,1146.75,1146.75,1146.75,1,0,1.00
12/08/2005,22:18,1147.00,1147.25,1147.00,1147.00,45,6,51.00
12/08/2005,22:20,1147.00,1147.00,1147.00,1147.00,0,1,1.00
12/08/2005,22:25,1147.00,1147.00,1147.00,1147.00,0,1,1.00
12/08/2005,22:28,1146.75,1146.75,1146.75,1146.75,0,5,5.00
12/08/2005,22:29,1147.00,1147.00,1147.00,1147.00,5,0,5.00
12/08/2005,22:33,1146.75,1146.75,1146.75,1146.75,0,2,2.00
12/08/2005,22:35,1147.00,1147.00,1147.00,1147.00,67,0,67.00
12/08/2005,22:38,1147.00,1147.00,1147.00,1147.00,1,0,1.00
12/08/2005,22:55,1147.00,1147.00,1147.00,1147.00,3,0,3.00
12/08/2005,22:57,1147.25,1147.25,1147.25,1147.25,26,0,26.00
12/08/2005,22:58,1147.25,1147.75,1147.00,1147.00,77,13,90.00
12/08/2005,23:00,1147.00,1147.00,1147.00,1147.00,0,7,7.00
12/08/2005,23:01,1147.25,1147.25,1147.25,1147.25,2,0,2.00
12/08/2005,23:05,1147.25,1147.25,1147.25,1147.25,1,0,1.00
12/08/2005,23:07,1147.25,1147.25,1147.25,1147.25,2,0,2.00
12/08/2005,23:12,1146.50,1146.50,1146.50,1146.50,0,1,1.00
12/08/2005,23:15,1146.75,1146.75,1146.75,1146.75,10,0,10.00
12/08/2005,23:22,1146.75,1146.75,1146.75,1146.75,14,0,14.00
12/08/2005,23:24,1146.75,1146.75,1146.75,1146.75,6,0,6.00
12/08/2005,23:29,1146.75,1146.75,1146.75,1146.75,5,0,5.00
12/08/2005,23:36,1147.00,1147.00,1147.00,1147.00,5,0,5.00
12/08/2005,23:51,1147.25,1147.25,1147.25,1147.25,9,0,9.00
12/08/2005,23:52,1147.00,1147.00,1147.00,1147.00,0,4,4.00
12/08/2005,23:53,1147.00,1147.00,1147.00,1147.00,0,5,5.00
12/08/2005,23:55,1147.00,1147.25,1147.00,1147.25,9,1,10.00
12/08/2005,23:59,1147.25,1147.25,1147.25,1147.25,4,0,4.00
12/09/2005,00:01,1147.25,1147.25,1147.25,1147.25,2,0,2.00
12/09/2005,00:20,1147.25,1147.25,1147.25,1147.25,20,0,20.00
12/09/2005,00:21,1146.75,1146.75,1146.75,1146.75,0,12,12.00
12/09/2005,00:22,1146.75,1146.75,1146.75,1146.75,0,6,6.00
12/09/2005,00:23,1147.00,1147.00,1147.00,1147.00,2,0,2.00
12/09/2005,00:24,1147.00,1147.00,1147.00,1147.00,5,0,5.00
12/09/2005,00:39,1147.25,1147.25,1147.25,1147.25,1,0,1.00
12/09/2005,00:45,1147.25,1147.50,1147.25,1147.50,3,0,3.00
12/09/2005,00:46,1147.25,1147.25,1147.25,1147.25,0,2,2.00
12/09/2005,00:50,1147.25,1147.25,1147.25,1147.25,0,9,9.00
12/09/2005,01:06,1147.25,1147.25,1147.25,1147.25,0,10,10.00
12/09/2005,01:07,1147.25,1147.25,1147.25,1147.25,0,10,10.00
12/09/2005,01:09,1147.50,1147.50,1147.50,1147.50,1,0,1.00
12/09/2005,01:10,1147.25,1147.50,1147.25,1147.50,85,6,91.00
12/09/2005,01:11,1147.50,1147.50,1147.50,1147.50,115,0,115.00
12/09/2005,01:13,1147.50,1147.50,1147.50,1147.50,20,0,20.00
12/09/2005,01:14,1147.50,1147.50,1147.50,1147.50,15,0,15.00
12/09/2005,01:18,1147.50,1147.50,1147.50,1147.50,2,0,2.00
12/09/2005,01:23,1147.50,1147.50,1147.50,1147.50,9,0,9.00
12/09/2005,01:24,1147.25,1147.25,1147.25,1147.25,0,100,100.00
12/09/2005,01:31,1147.50,1147.50,1147.50,1147.50,3,0,3.00
12/09/2005,01:32,1147.50,1147.50,1147.50,1147.50,50,0,50.00
12/09/2005,01:35,1147.50,1147.50,1147.50,1147.50,5,0,5.00
12/09/2005,01:36,1147.75,1147.75,1147.50,1147.50,2,27,29.00
12/09/2005,01:39,1147.75,1147.75,1147.50,1147.50,1,2,3.00
12/09/2005,01:40,1147.50,1147.50,1147.50,1147.50,0,1,1.00
12/09/2005,01:43,1147.75,1147.75,1147.75,1147.75,2,0,2.00
12/09/2005,01:44,1147.75,1147.75,1147.75,1147.75,1,0,1.00
12/09/2005,01:49,1147.50,1147.50,1147.50,1147.50,0,2,2.00
12/09/2005,01:51,1147.50,1147.50,1147.50,1147.50,0,1,1.00
12/09/2005,01:53,1147.25,1147.25,1147.25,1147.25,0,3,3.00
12/09/2005,01:55,1147.25,1147.25,1147.25,1147.25,0,10,10.00
12/09/2005,01:56,1147.25,1147.25,1147.00,1147.00,0,6,6.00
12/09/2005,01:57,1147.00,1147.25,1147.00,1147.25,56,6,62.00
12/09/2005,01:59,1147.25,1147.25,1147.25,1147.25,34,0,34.00
12/09/2005,02:02,1146.75,1146.75,1146.75,1146.75,0,60,60.00
12/09/2005,02:03,1146.75,1147.00,1146.75,1147.00,2,1,3.00
12/09/2005,02:04,1147.00,1147.00,1147.00,1147.00,167,0,167.00
12/09/2005,02:05,1147.25,1147.25,1147.25,1147.25,32,0,32.00
12/09/2005,02:06,1147.25,1147.75,1147.25,1147.75,9,0,9.00
12/09/2005,02:07,1147.50,1147.50,1147.50,1147.50,0,1,1.00
12/09/2005,02:08,1147.50,1147.50,1147.25,1147.25,0,9,9.00
12/09/2005,02:09,1147.25,1147.25,1147.25,1147.25,0,1,1.00
12/09/2005,02:12,1147.25,1147.50,1147.25,1147.50,1,18,19.00
12/09/2005,02:13,1147.50,1147.50,1147.50,1147.50,6,0,6.00
12/09/2005,02:14,1147.50,1147.50,1147.50,1147.50,2,0,2.00
12/09/2005,02:15,1147.50,1147.50,1147.50,1147.50,56,0,56.00
12/09/2005,02:16,1147.75,1147.75,1147.75,1147.75,60,0,60.00
12/09/2005,02:18,1147.75,1147.75,1147.25,1147.25,8,4,12.00
12/09/2005,02:19,1147.50,1147.50,1147.50,1147.50,1,0,1.00
12/09/2005,02:20,1147.25,1147.50,1147.25,1147.25,5,9,14.00
12/09/2005,02:22,1147.25,1147.25,1147.25,1147.25,0,81,81.00
12/09/2005,02:24,1147.00,1147.00,1147.00,1147.00,0,1,1.00
12/09/2005,02:25,1147.25,1147.25,1147.00,1147.00,5,10,15.00
12/09/2005,02:26,1147.00,1147.00,1147.00,1147.00,0,15,15.00
12/09/2005,02:27,1147.25,1147.25,1147.25,1147.25,5,0,5.00
12/09/2005,02:29,1147.00,1147.00,1147.00,1147.00,0,7,7.00
12/09/2005,02:30,1146.75,1146.75,1146.75,1146.75,0,2,2.00
12/09/2005,02:31,1146.75,1147.00,1146.75,1147.00,6,2,8.00
12/09/2005,02:33,1147.25,1147.25,1147.25,1147.25,7,0,7.00
12/09/2005,02:34,1147.50,1147.50,1147.50,1147.50,7,0,7.00
12/09/2005,02:35,1147.50,1147.50,1147.50,1147.50,17,0,17.00
12/09/2005,02:36,1147.25,1147.25,1147.25,1147.25,0,3,3.00
12/09/2005,02:37,1147.25,1147.50,1147.25,1147.50,11,3,14.00
12/09/2005,02:39,1147.75,1147.75,1147.25,1147.50,6,1,7.00
12/09/2005,02:42,1147.25,1147.25,1147.25,1147.25,0,2,2.00
12/09/2005,02:43,1147.50,1147.75,1147.50,1147.75,64,0,64.00
12/09/2005,02:44,1147.75,1147.75,1147.75,1147.75,51,0,51.00
12/09/2005,02:45,1147.75,1147.75,1147.50,1147.50,6,2,8.00
12/09/2005,02:46,1148.00,1148.00,1148.00,1148.00,1,0,1.00
12/09/2005,02:47,1148.00,1148.00,1148.00,1148.00,4,0,4.00
12/09/2005,02:48,1147.75,1147.75,1147.50,1147.50,0,27,27.00
12/09/2005,02:49,1147.75,1147.75,1147.75,1147.75,5,0,5.00
12/09/2005,02:50,1147.50,1147.50,1147.25,1147.25,0,43,43.00
12/09/2005,02:51,1147.50,1147.50,1147.50,1147.50,4,0,4.00
12/09/2005,02:53,1147.50,1147.50,1147.50,1147.50,6,0,6.00
12/09/2005,02:54,1147.50,1147.50,1147.50,1147.50,1,0,1.00
12/09/2005,02:56,1147.25,1147.25,1147.25,1147.25,0,2,2.00
12/09/2005,02:57,1147.25,1147.25,1147.25,1147.25,0,11,11.00
12/09/2005,02:58,1147.50,1147.50,1147.25,1147.50,5,1,6.00
12/09/2005,03:00,1147.50,1147.50,1147.50,1147.50,8,0,8.00
12/09/2005,03:01,1147.25,1147.25,1147.25,1147.25,0,1,1.00
12/09/2005,03:02,1147.50,1147.50,1147.50,1147.50,4,0,4.00
12/09/2005,03:03,1147.50,1147.75,1147.50,1147.75,30,0,30.00
12/09/2005,03:05,1147.75,1147.75,1147.75,1147.75,5,0,5.00
12/09/2005,03:06,1147.75,1147.75,1147.75,1147.75,4,0,4.00
12/09/2005,03:07,1147.50,1147.50,1147.50,1147.50,0,3,3.00
12/09/2005,03:08,1147.50,1147.50,1147.50,1147.50,0,5,5.00
12/09/2005,03:09,1147.50,1147.50,1147.50,1147.50,0,2,2.00
12/09/2005,03:11,1147.75,1147.75,1147.75,1147.75,10,0,10.00
12/09/2005,03:12,1147.75,1147.75,1147.75,1147.75,1,0,1.00
12/09/2005,03:13,1147.75,1147.75,1147.75,1147.75,5,0,5.00
12/09/2005,03:15,1147.75,1147.75,1147.50,1147.50,4,15,19.00
12/09/2005,03:16,1147.50,1147.50,1147.50,1147.50,0,4,4.00
12/09/2005,03:17,1147.50,1147.75,1147.50,1147.75,3,2,5.00
12/09/2005,03:18,1147.75,1147.75,1147.75,1147.75,100,0,100.00
12/09/2005,03:19,1147.75,1147.75,1147.75,1147.75,10,0,10.00
12/09/2005,03:20,1147.75,1147.75,1147.50,1147.50,5,1,6.00
12/09/2005,03:21,1147.75,1147.75,1147.50,1147.50,6,29,35.00
12/09/2005,03:22,1147.50,1147.50,1147.50,1147.50,0,3,3.00
12/09/2005,03:24,1147.50,1147.50,1147.25,1147.25,0,42,42.00
12/09/2005,03:25,1147.25,1147.25,1147.25,1147.25,0,2,2.00
12/09/2005,03:26,1147.25,1147.25,1147.25,1147.25,0,3,3.00
12/09/2005,03:27,1147.25,1147.25,1147.25,1147.25,0,51,51.00
12/09/2005,03:28,1147.25,1147.25,1147.25,1147.25,0,1,1.00
12/09/2005,03:29,1147.00,1147.25,1147.00,1147.25,5,4,9.00
12/09/2005,03:30,1147.25,1147.25,1147.25,1147.25,1,0,1.00
12/09/2005,03:32,1147.50,1147.50,1147.25,1147.25,5,1,6.00
12/09/2005,03:34,1147.25,1147.25,1147.25,1147.25,0,4,4.00
12/09/2005,03:36,1147.25,1147.50,1147.25,1147.50,4,1,5.00
12/09/2005,03:37,1147.25,1147.25,1147.25,1147.25,0,1,1.00
12/09/2005,03:38,1147.00,1147.50,1147.00,1147.50,5,2,7.00
12/09/2005,03:40,1147.50,1147.50,1147.50,1147.50,2,0,2.00
12/09/2005,03:41,1147.50,1147.50,1147.50,1147.50,6,0,6.00
12/09/2005,03:42,1147.50,1147.50,1147.50,1147.50,34,0,34.00
12/09/2005,03:44,1147.25,1147.25,1147.25,1147.25,0,41,41.00
12/09/2005,03:45,1147.50,1147.50,1147.50,1147.50,5,0,5.00
12/09/2005,03:46,1147.50,1147.50,1147.50,1147.50,2,0,2.00
12/09/2005,03:47,1147.50,1147.50,1147.50,1147.50,5,0,5.00
12/09/2005,03:49,1147.50,1147.50,1147.25,1147.25,5,10,15.00
12/09/2005,03:50,1147.25,1147.25,1147.25,1147.25,0,2,2.00
12/09/2005,03:51,1147.25,1147.75,1147.25,1147.75,4,18,22.00
12/09/2005,03:53,1147.75,1147.75,1147.75,1147.75,5,0,5.00
12/09/2005,03:55,1147.75,1147.75,1147.75,1147.75,4,0,4.00
12/09/2005,03:56,1147.50,1147.50,1147.50,1147.50,0,2,2.00
12/09/2005,03:57,1147.50,1147.75,1147.50,1147.75,4,2,6.00
12/09/2005,03:59,1147.75,1147.75,1147.75,1147.75,4,0,4.00
12/09/2005,04:00,1147.50,1147.50,1147.50,1147.50,0,7,7.00
12/09/2005,04:07,1147.75,1147.75,1147.75,1147.75,15,0,15.00
12/09/2005,04:08,1147.50,1147.50,1147.50,1147.50,0,1,1.00
12/09/2005,04:11,1147.50,1147.50,1147.50,1147.50,0,2,2.00
12/09/2005,04:12,1147.75,1147.75,1147.50,1147.50,1,16,17.00
12/09/2005,04:20,1147.25,1147.50,1147.25,1147.50,1,2,3.00
12/09/2005,04:29,1147.50,1147.50,1147.50,1147.50,104,0,104.00
12/09/2005,04:31,1147.50,1147.50,1147.50,1147.50,5,0,5.00
12/09/2005,04:32,1147.25,1147.25,1147.25,1147.25,0,18,18.00
12/09/2005,04:34,1147.25,1147.25,1147.00,1147.00,0,80,80.00
12/09/2005,04:35,1147.25,1147.25,1147.25,1147.25,15,0,15.00
12/09/2005,04:40,1147.50,1147.50,1147.50,1147.50,1,0,1.00
12/09/2005,04:41,1147.25,1147.25,1147.25,1147.25,0,1,1.00
12/09/2005,04:42,1147.25,1147.25,1147.25,1147.25,0,10,10.00
12/09/2005,04:45,1147.25,1147.25,1147.25,1147.25,0,5,5.00
12/09/2005,04:46,1147.50,1147.50,1147.50,1147.50,10,0,10.00
12/09/2005,04:47,1147.50,1147.50,1147.50,1147.50,2,0,2.00
12/09/2005,04:50,1147.50,1147.50,1147.50,1147.50,3,0,3.00
12/09/2005,04:51,1147.25,1147.25,1147.25,1147.25,0,3,3.00
12/09/2005,04:54,1147.25,1147.25,1147.25,1147.25,0,2,2.00
12/09/2005,04:55,1147.50,1147.50,1147.50,1147.50,44,0,44.00
12/09/2005,04:57,1147.25,1147.50,1147.25,1147.50,30,3,33.00
12/09/2005,04:59,1147.50,1147.50,1147.50,1147.50,2,0,2.00
12/09/2005,05:00,1147.50,1147.50,1147.50,1147.50,18,0,18.00
12/09/2005,05:03,1147.25,1147.25,1147.25,1147.25,0,1,1.00
12/09/2005,05:04,1147.25,1147.75,1147.25,1147.75,1,3,4.00
12/09/2005,05:05,1147.50,1147.50,1147.50,1147.50,0,1,1.00
12/09/2005,05:06,1147.75,1147.75,1147.75,1147.75,1,0,1.00
12/09/2005,05:08,1147.25,1147.25,1147.25,1147.25,0,2,2.00
12/09/2005,05:12,1147.50,1147.50,1147.50,1147.50,4,0,4.00
12/09/2005,05:13,1147.50,1147.50,1147.50,1147.50,1,0,1.00
12/09/2005,05:16,1147.25,1147.25,1147.25,1147.25,0,2,2.00
12/09/2005,05:17,1147.50,1147.50,1147.50,1147.50,13,0,13.00
12/09/2005,05:18,1147.25,1147.25,1147.25,1147.25,0,6,6.00
12/09/2005,05:19,1147.25,1147.25,1147.25,1147.25,0,1,1.00
12/09/2005,05:20,1147.50,1147.50,1147.50,1147.50,1,0,1.00
12/09/2005,05:22,1147.25,1147.50,1147.25,1147.25,2,4,6.00
12/09/2005,05:23,1147.25,1147.25,1147.25,1147.25,0,5,5.00
12/09/2005,05:25,1147.25,1147.50,1147.25,1147.50,82,2,84.00
12/09/2005,05:26,1147.75,1147.75,1147.50,1147.50,30,41,71.00
12/09/2005,05:35,1147.50,1147.50,1147.50,1147.50,0,2,2.00
12/09/2005,05:36,1147.50,1147.50,1147.50,1147.50,0,4,4.00
12/09/2005,05:38,1147.50,1147.50,1147.50,1147.50,0,21,21.00
12/09/2005,05:39,1147.50,1147.50,1147.50,1147.50,0,1,1.00
12/09/2005,05:41,1147.50,1147.50,1147.50,1147.50,0,2,2.00
12/09/2005,05:42,1147.50,1147.75,1147.50,1147.75,3,1,4.00
12/09/2005,05:44,1147.25,1147.25,1147.25,1147.25,0,10,10.00
12/09/2005,05:45,1147.25,1147.50,1147.25,1147.50,22,32,54.00
12/09/2005,05:47,1147.25,1147.25,1147.25,1147.25,0,10,10.00
12/09/2005,05:48,1147.25,1147.25,1147.25,1147.25,0,1,1.00
12/09/2005,05:50,1147.25,1147.25,1147.25,1147.25,0,90,90.00
12/09/2005,05:51,1147.00,1147.00,1147.00,1147.00,0,22,22.00
12/09/2005,05:52,1147.00,1147.25,1147.00,1147.00,2,33,35.00
12/09/2005,05:53,1147.00,1147.00,1147.00,1147.00,0,38,38.00
12/09/2005,05:54,1147.00,1147.00,1147.00,1147.00,0,25,25.00
12/09/2005,05:55,1147.00,1147.00,1147.00,1147.00,0,17,17.00
12/09/2005,05:57,1147.00,1147.00,1147.00,1147.00,0,1,1.00
12/09/2005,05:58,1147.00,1147.00,1147.00,1147.00,0,27,27.00
12/09/2005,05:59,1147.00,1147.00,1146.75,1147.00,3,33,36.00
12/09/2005,06:00,1147.00,1147.00,1147.00,1147.00,2,0,2.00
12/09/2005,06:01,1147.25,1147.25,1147.25,1147.25,1,0,1.00
12/09/2005,06:02,1147.00,1147.00,1147.00,1147.00,0,10,10.00
12/09/2005,06:04,1146.75,1146.75,1146.75,1146.75,0,1,1.00
12/09/2005,06:05,1146.75,1146.75,1146.75,1146.75,0,1,1.00
12/09/2005,06:06,1147.00,1147.00,1147.00,1147.00,5,0,5.00
12/09/2005,06:09,1146.75,1147.00,1146.75,1147.00,1,4,5.00
12/09/2005,06:11,1146.75,1146.75,1146.75,1146.75,0,1,1.00
12/09/2005,06:12,1146.75,1146.75,1146.75,1146.75,0,1,1.00
12/09/2005,06:13,1146.75,1146.75,1146.75,1146.75,0,3,3.00
12/09/2005,06:15,1147.00,1147.00,1147.00,1147.00,1,0,1.00
12/09/2005,06:17,1147.00,1147.00,1147.00,1147.00,1,0,1.00
12/09/2005,06:19,1146.75,1146.75,1146.75,1146.75,0,3,3.00
12/09/2005,06:20,1146.75,1146.75,1146.75,1146.75,0,5,5.00
12/09/2005,06:21,1147.00,1147.25,1147.00,1147.00,12,1,13.00
12/09/2005,06:22,1147.00,1147.00,1147.00,1147.00,0,1,1.00
12/09/2005,06:27,1147.00,1147.00,1147.00,1147.00,0,8,8.00
12/09/2005,06:28,1147.25,1147.25,1147.25,1147.25,182,0,182.00
12/09/2005,06:29,1147.25,1147.25,1147.00,1147.00,1,1,2.00
12/09/2005,06:30,1147.00,1147.00,1147.00,1147.00,0,11,11.00
12/09/2005,06:31,1147.25,1147.25,1147.00,1147.00,1,1,2.00
12/09/2005,06:32,1147.00,1147.00,1147.00,1147.00,0,15,15.00
12/09/2005,06:33,1147.00,1147.00,1147.00,1147.00,0,1,1.00
12/09/2005,06:34,1147.00,1147.25,1147.00,1147.00,3,323,326.00
12/09/2005,06:35,1147.25,1147.25,1147.25,1147.25,2,0,2.00
12/09/2005,06:37,1147.25,1147.25,1147.25,1147.25,1,0,1.00
12/09/2005,06:38,1147.25,1147.25,1147.25,1147.25,4,0,4.00
12/09/2005,06:42,1147.25,1147.50,1147.25,1147.50,8,0,8.00
12/09/2005,06:43,1147.50,1147.50,1147.50,1147.50,87,0,87.00
12/09/2005,06:45,1147.75,1147.75,1147.75,1147.75,1,0,1.00
12/09/2005,06:47,1147.50,1147.50,1147.50,1147.50,0,5,5.00
12/09/2005,06:48,1147.50,1147.50,1147.50,1147.50,0,21,21.00
12/09/2005,06:57,1147.25,1147.25,1147.25,1147.25,0,2,2.00
12/09/2005,06:58,1147.25,1147.50,1147.25,1147.50,50,3,53.00
12/09/2005,06:59,1147.50,1147.50,1147.50,1147.50,1,0,1.00
12/09/2005,07:00,1147.50,1147.50,1147.50,1147.50,1,0,1.00
12/09/2005,07:01,1147.50,1147.50,1147.50,1147.50,12,0,12.00
12/09/2005,07:03,1147.50,1147.50,1147.50,1147.50,2,0,2.00
12/09/2005,07:06,1147.50,1147.75,1147.50,1147.50,51,1,52.00
12/09/2005,07:07,1147.50,1147.50,1147.50,1147.50,0,2,2.00
12/09/2005,07:09,1147.25,1147.25,1147.25,1147.25,0,8,8.00
12/09/2005,07:10,1147.25,1147.25,1147.25,1147.25,0,153,153.00
12/09/2005,07:11,1147.25,1147.25,1147.25,1147.25,0,9,9.00
12/09/2005,07:12,1147.50,1147.50,1147.50,1147.50,1,0,1.00
12/09/2005,07:14,1147.50,1147.50,1147.25,1147.50,5,40,45.00
12/09/2005,07:16,1147.50,1147.50,1147.50,1147.50,15,0,15.00
12/09/2005,07:17,1147.50,1147.50,1147.50,1147.50,1,0,1.00
12/09/2005,07:18,1147.50,1147.75,1147.50,1147.50,2,1,3.00
12/09/2005,07:19,1147.75,1147.75,1147.75,1147.75,34,0,34.00
12/09/2005,07:20,1148.00,1148.00,1148.00,1148.00,30,0,30.00
12/09/2005,07:21,1148.00,1148.00,1148.00,1148.00,13,0,13.00
12/09/2005,07:23,1148.25,1148.25,1148.00,1148.00,19,32,51.00
12/09/2005,07:24,1148.25,1148.25,1148.25,1148.25,157,0,157.00
12/09/2005,07:25,1148.25,1148.25,1148.00,1148.00,2,2,4.00
12/09/2005,07:26,1148.25,1148.25,1148.25,1148.25,158,0,158.00
12/09/2005,07:27,1148.25,1148.25,1148.25,1148.25,187,0,187.00
12/09/2005,07:29,1148.25,1148.25,1148.25,1148.25,2,0,2.00
12/09/2005,07:30,1148.50,1148.50,1148.50,1148.50,5,0,5.00
12/09/2005,07:31,1148.25,1148.50,1148.25,1148.50,105,2,107.00
12/09/2005,07:32,1148.25,1148.75,1148.25,1148.75,350,2,352.00
12/09/2005,07:33,1148.75,1149.00,1148.75,1148.75,14,18,32.00
12/09/2005,07:34,1149.00,1149.00,1149.00,1149.00,30,0,30.00
12/09/2005,07:35,1149.00,1149.00,1149.00,1149.00,14,0,14.00
12/09/2005,07:36,1149.00,1149.50,1149.00,1149.50,221,0,221.00
12/09/2005,07:37,1149.50,1149.75,1149.25,1149.25,22,40,62.00
12/09/2005,07:38,1149.00,1149.50,1149.00,1149.50,29,21,50.00
12/09/2005,07:39,1149.50,1149.50,1149.25,1149.25,9,4,13.00
12/09/2005,07:40,1149.25,1149.25,1149.00,1149.00,0,6,6.00
12/09/2005,07:42,1149.00,1149.00,1148.75,1148.75,0,16,16.00
12/09/2005,07:43,1149.00,1149.00,1148.75,1149.00,302,1,303.00
12/09/2005,07:44,1149.00,1149.00,1149.00,1149.00,248,0,248.00
12/09/2005,07:45,1149.00,1149.00,1149.00,1149.00,5,0,5.00
12/09/2005,07:46,1149.00,1149.00,1149.00,1149.00,1,0,1.00
12/09/2005,07:47,1149.00,1149.00,1149.00,1149.00,12,0,12.00
12/09/2005,07:48,1149.00,1149.00,1149.00,1149.00,6,0,6.00
12/09/2005,07:49,1149.00,1149.25,1149.00,1149.25,6,0,6.00
12/09/2005,07:50,1149.00,1149.00,1149.00,1149.00,0,25,25.00
12/09/2005,07:51,1149.25,1149.25,1149.00,1149.00,1,5,6.00
12/09/2005,07:52,1149.25,1149.25,1149.25,1149.25,6,0,6.00
12/09/2005,07:53,1149.00,1149.00,1149.00,1149.00,0,6,6.00
12/09/2005,07:54,1149.00,1149.00,1149.00,1149.00,0,1,1.00
12/09/2005,07:55,1149.00,1149.00,1149.00,1149.00,0,8,8.00
12/09/2005,07:56,1149.00,1149.00,1149.00,1149.00,0,26,26.00
12/09/2005,07:57,1149.00,1149.00,1149.00,1149.00,0,12,12.00
12/09/2005,07:58,1149.00,1149.00,1149.00,1149.00,0,1,1.00
12/09/2005,07:59,1149.00,1149.00,1149.00,1149.00,0,11,11.00
12/09/2005,08:00,1148.75,1148.75,1148.75,1148.75,0,112,112.00
12/09/2005,08:01,1148.75,1149.00,1148.75,1148.75,8,16,24.00
12/09/2005,08:02,1148.75,1148.75,1148.75,1148.75,0,17,17.00
12/09/2005,08:03,1149.00,1149.00,1148.75,1148.75,1,1,2.00
12/09/2005,08:04,1148.75,1149.00,1148.50,1149.00,20,24,44.00
12/09/2005,08:06,1148.75,1149.00,1148.75,1149.00,1,5,6.00
12/09/2005,08:07,1149.00,1149.00,1148.75,1148.75,10,21,31.00
12/09/2005,08:08,1148.75,1148.75,1148.50,1148.50,0,25,25.00
12/09/2005,08:09,1148.50,1148.50,1148.50,1148.50,0,9,9.00
12/09/2005,08:10,1148.50,1148.50,1148.50,1148.50,0,14,14.00
12/09/2005,08:11,1148.50,1148.50,1148.50,1148.50,0,6,6.00
12/09/2005,08:12,1148.50,1148.50,1148.25,1148.25,0,14,14.00
12/09/2005,08:13,1148.25,1148.50,1148.25,1148.50,1,1,2.00
12/09/2005,08:14,1148.50,1148.50,1148.50,1148.50,11,0,11.00
12/09/2005,08:15,1148.50,1148.50,1148.50,1148.50,2,0,2.00
12/09/2005,08:16,1148.50,1148.50,1148.50,1148.50,1,0,1.00
12/09/2005,08:18,1148.50,1148.50,1148.50,1148.50,2,0,2.00
12/09/2005,08:20,1148.50,1148.50,1148.50,1148.50,2,0,2.00
12/09/2005,08:21,1148.25,1148.50,1148.25,1148.50,1,100,101.00
12/09/2005,08:22,1148.25,1148.25,1148.00,1148.00,0,101,101.00
12/09/2005,08:23,1148.25,1148.25,1148.25,1148.25,2,0,2.00
12/09/2005,08:25,1148.25,1148.50,1148.25,1148.50,6,0,6.00
12/09/2005,08:26,1148.50,1148.50,1148.25,1148.25,1,30,31.00
12/09/2005,08:27,1148.25,1148.50,1148.25,1148.50,68,2,70.00
12/09/2005,08:28,1148.25,1148.50,1148.00,1148.00,12,254,266.00
12/09/2005,08:29,1148.00,1148.25,1148.00,1148.25,27,1,28.00
12/09/2005,08:30,1148.00,1148.25,1147.75,1148.00,77,79,156.00
12/09/2005,08:31,1148.00,1148.00,1147.50,1147.75,87,207,294.00
12/09/2005,08:32,1147.50,1148.00,1147.50,1147.75,75,106,181.00
12/09/2005,08:33,1147.75,1148.50,1147.75,1148.50,281,3,284.00
12/09/2005,08:34,1148.25,1148.75,1148.25,1148.50,173,141,314.00
12/09/2005,08:35,1148.25,1149.00,1148.00,1148.25,275,411,686.00
12/09/2005,08:36,1148.25,1149.00,1148.25,1148.75,223,5,228.00
12/09/2005,08:37,1148.50,1149.25,1148.50,1148.50,77,240,317.00
12/09/2005,08:38,1148.50,1149.25,1148.50,1149.00,69,102,171.00
12/09/2005,08:39,1149.00,1149.25,1148.25,1148.75,139,126,265.00
12/09/2005,08:40,1148.75,1148.75,1148.25,1148.25,70,967,1037.00
12/09/2005,08:41,1148.50,1148.50,1147.75,1148.00,113,428,541.00
12/09/2005,08:42,1148.00,1148.25,1147.75,1148.25,311,163,474.00
12/09/2005,08:43,1148.25,1148.75,1148.25,1148.75,247,0,247.00
12/09/2005,08:44,1149.00,1149.00,1148.50,1148.50,25,175,200.00
12/09/2005,08:45,1148.75,1148.75,1148.25,1148.25,53,23,76.00
12/09/2005,08:46,1148.25,1148.50,1147.75,1148.50,114,162,276.00
12/09/2005,08:47,1148.50,1149.00,1148.25,1148.75,357,309,666.00
12/09/2005,08:48,1148.50,1149.25,1148.25,1148.75,186,335,521.00
12/09/2005,08:49,1148.75,1149.25,1148.75,1149.25,202,64,266.00
12/09/2005,08:50,1149.25,1149.50,1148.50,1148.50,401,768,1169.00
12/09/2005,08:51,1148.75,1148.75,1148.25,1148.75,217,148,365.00
12/09/2005,08:52,1148.50,1148.50,1147.25,1147.75,258,1301,1559.00
12/09/2005,08:53,1147.75,1148.00,1147.75,1148.00,147,0,147.00
12/09/2005,08:54,1148.00,1148.00,1147.50,1148.00,54,92,146.00
12/09/2005,08:55,1147.75,1148.75,1147.75,1148.50,677,198,875.00
12/09/2005,08:56,1148.50,1148.75,1148.50,1148.75,46,5,51.00
12/09/2005,08:57,1148.50,1148.50,1148.00,1148.25,162,144,306.00
12/09/2005,08:58,1148.00,1148.00,1147.75,1147.75,33,507,540.00
12/09/2005,08:59,1147.75,1147.75,1147.50,1147.75,212,180,392.00
12/09/2005,09:00,1147.75,1148.00,1147.50,1148.00,97,23,120.00
12/09/2005,09:01,1147.75,1148.25,1147.75,1148.00,326,112,438.00
12/09/2005,09:02,1148.00,1148.50,1147.75,1147.75,123,182,305.00
12/09/2005,09:03,1147.75,1147.75,1147.50,1147.50,0,83,83.00
12/09/2005,09:04,1147.50,1147.50,1146.75,1147.00,173,539,712.00
12/09/2005,09:05,1146.75,1147.50,1146.75,1147.25,311,69,380.00
12/09/2005,09:06,1147.50,1147.75,1146.75,1147.00,201,1291,1492.00
12/09/2005,09:07,1146.75,1147.25,1146.75,1147.00,82,19,101.00
12/09/2005,09:08,1147.00,1147.75,1147.00,1147.00,98,123,221.00
12/09/2005,09:09,1147.00,1147.00,1146.75,1146.75,1,227,228.00
12/09/2005,09:10,1147.00,1147.50,1146.75,1147.25,148,64,212.00
12/09/2005,09:11,1147.50,1147.50,1147.00,1147.50,118,43,161.00
12/09/2005,09:12,1147.50,1147.50,1146.75,1147.25,5,118,123.00
12/09/2005,09:13,1147.00,1147.00,1146.50,1146.50,0,342,342.00
12/09/2005,09:14,1146.50,1147.50,1146.50,1147.25,140,7,147.00
12/09/2005,09:15,1147.25,1147.50,1147.00,1147.00,33,55,88.00
12/09/2005,09:16,1147.00,1147.50,1147.00,1147.25,59,65,124.00
12/09/2005,09:17,1147.25,1147.50,1147.25,1147.50,44,82,126.00
12/09/2005,09:18,1147.50,1148.00,1147.25,1147.25,46,164,210.00
12/09/2005,09:19,1147.25,1147.25,1147.00,1147.00,72,644,716.00
12/09/2005,09:20,1147.25,1147.25,1146.25,1146.50,258,552,810.00
12/09/2005,09:21,1146.75,1147.00,1146.50,1146.75,212,319,531.00
12/09/2005,09:22,1146.75,1146.75,1146.50,1146.75,23,8,31.00
12/09/2005,09:23,1146.75,1146.75,1146.00,1146.00,578,99,677.00
12/09/2005,09:24,1146.00,1146.25,1145.75,1146.00,63,621,684.00
12/09/2005,09:25,1146.00,1146.00,1145.25,1145.50,278,495,773.00
12/09/2005,09:26,1145.50,1145.50,1144.75,1145.25,278,383,661.00
12/09/2005,09:27,1145.25,1145.25,1144.75,1145.00,216,316,532.00
12/09/2005,09:28,1145.00,1145.50,1145.00,1145.50,172,22,194.00
12/09/2005,09:29,1145.50,1145.50,1144.75,1145.00,120,1134,1254.00
12/09/2005,09:30,1145.25,1145.25,1145.00,1145.25,243,95,338.00
12/09/2005,09:31,1145.00,1145.25,1144.75,1145.00,113,216,329.00
12/09/2005,09:32,1144.75,1145.25,1144.50,1145.00,1440,513,1953.00
12/09/2005,09:33,1145.00,1145.50,1145.00,1145.50,206,14,220.00
12/09/2005,09:34,1145.50,1145.50,1145.00,1145.25,29,29,58.00
12/09/2005,09:35,1145.25,1145.50,1145.00,1145.50,55,44,99.00
12/09/2005,09:36,1145.25,1145.25,1144.75,1144.75,46,301,347.00
12/09/2005,09:37,1145.00,1145.00,1144.75,1144.75,21,151,172.00
12/09/2005,09:38,1144.75,1145.25,1144.50,1145.25,392,53,445.00
12/09/2005,09:39,1145.50,1145.75,1145.25,1145.50,79,45,124.00
12/09/2005,09:40,1145.50,1145.75,1145.50,1145.75,32,110,142.00
12/09/2005,09:41,1146.00,1146.00,1145.50,1145.50,59,229,288.00
12/09/2005,09:42,1145.50,1145.75,1145.50,1145.50,10,154,164.00
12/09/2005,09:43,1145.25,1145.75,1145.00,1145.75,102,47,149.00
12/09/2005,09:44,1145.75,1145.75,1145.75,1145.75,51,0,51.00
12/09/2005,09:45,1145.75,1145.75,1145.25,1145.25,85,318,403.00
12/09/2005,09:46,1145.00,1145.75,1145.00,1145.25,201,174,375.00
12/09/2005,09:47,1145.25,1145.75,1145.25,1145.75,124,31,155.00
12/09/2005,09:48,1145.50,1146.00,1145.25,1146.00,143,87,230.00
12/09/2005,09:49,1146.00,1146.50,1145.75,1146.50,165,5,170.00
12/09/2005,09:50,1146.50,1146.75,1146.25,1146.75,178,23,201.00
12/09/2005,09:51,1146.75,1147.00,1146.50,1146.75,241,45,286.00
12/09/2005,09:52,1146.75,1147.00,1146.75,1147.00,515,130,645.00
12/09/2005,09:53,1146.75,1147.00,1146.25,1146.50,93,884,977.00
12/09/2005,09:54,1146.50,1146.75,1146.25,1146.50,43,65,108.00
12/09/2005,09:55,1146.50,1146.75,1146.50,1146.75,37,4,41.00
12/09/2005,09:56,1146.50,1147.00,1146.25,1147.00,307,291,598.00
12/09/2005,09:57,1147.00,1147.25,1146.75,1147.25,63,23,86.00
12/09/2005,09:58,1147.25,1147.25,1147.00,1147.25,41,23,64.00
12/09/2005,09:59,1147.00,1147.00,1146.25,1146.50,17,172,189.00
12/09/2005,10:00,1146.50,1147.00,1146.50,1146.75,84,8,92.00
12/09/2005,10:01,1146.75,1147.00,1146.75,1147.00,3,35,38.00
12/09/2005,10:02,1146.75,1147.50,1146.75,1147.00,148,79,227.00
12/09/2005,10:03,1147.00,1147.25,1146.50,1147.25,159,418,577.00
12/09/2005,10:04,1147.25,1147.25,1147.00,1147.00,14,71,85.00
12/09/2005,10:05,1147.25,1147.25,1147.00,1147.00,12,95,107.00
12/09/2005,10:06,1147.00,1147.25,1147.00,1147.25,13,47,60.00
12/09/2005,10:07,1147.25,1147.50,1147.00,1147.25,351,50,401.00
12/09/2005,10:08,1147.50,1147.75,1147.25,1147.75,77,8,85.00
12/09/2005,10:09,1148.00,1149.00,1147.75,1148.75,350,46,396.00
12/09/2005,10:10,1148.75,1149.25,1148.50,1149.00,253,554,807.00
12/09/2005,10:11,1149.00,1149.75,1148.50,1149.50,498,94,592.00
12/09/2005,10:12,1149.50,1149.75,1149.00,1149.00,35,187,222.00
12/09/2005,10:13,1148.75,1149.00,1148.50,1148.50,68,1019,1087.00
12/09/2005,10:14,1148.50,1148.75,1148.50,1148.75,24,24,48.00
12/09/2005,10:15,1148.50,1148.75,1148.50,1148.75,111,23,134.00
12/09/2005,10:16,1148.75,1149.00,1148.75,1149.00,88,4,92.00
12/09/2005,10:17,1149.00,1149.00,1148.75,1148.75,126,73,199.00
12/09/2005,10:18,1148.75,1149.00,1148.75,1148.75,59,39,98.00
12/09/2005,10:19,1149.00,1149.00,1148.25,1148.25,73,277,350.00
12/09/2005,10:20,1148.50,1148.50,1147.25,1147.50,49,1000,1049.00
12/09/2005,10:21,1147.25,1147.50,1147.00,1147.50,288,149,437.00
12/09/2005,10:22,1147.25,1147.50,1147.25,1147.25,27,81,108.00
12/09/2005,10:23,1147.25,1147.50,1147.25,1147.50,37,3,40.00
12/09/2005,10:24,1147.50,1147.75,1147.25,1147.25,35,119,154.00
12/09/2005,10:25,1147.50,1147.75,1147.50,1147.75,63,11,74.00
12/09/2005,10:26,1147.75,1147.75,1147.25,1147.75,68,31,99.00
12/09/2005,10:27,1147.75,1147.75,1147.75,1147.75,44,0,44.00
12/09/2005,10:28,1148.00,1148.00,1147.50,1147.75,31,26,57.00
12/09/2005,10:29,1147.50,1147.50,1147.50,1147.50,0,87,87.00
12/09/2005,10:30,1147.50,1147.50,1147.00,1147.00,2,155,157.00
12/09/2005,10:31,1147.25,1147.25,1147.00,1147.00,77,40,117.00
12/09/2005,10:32,1147.00,1147.25,1147.00,1147.25,82,11,93.00
12/09/2005,10:33,1147.25,1147.50,1147.25,1147.50,28,0,28.00
12/09/2005,10:34,1147.50,1147.50,1147.25,1147.25,3,225,228.00
12/09/2005,10:35,1147.50,1147.75,1147.50,1147.75,69,0,69.00
12/09/2005,10:36,1147.75,1148.25,1147.50,1148.25,107,4,111.00
12/09/2005,10:37,1148.25,1148.25,1147.75,1147.75,75,140,215.00
12/09/2005,10:38,1148.00,1148.00,1147.75,1148.00,15,56,71.00
12/09/2005,10:39,1147.75,1148.00,1147.50,1148.00,43,6,49.00
12/09/2005,10:40,1148.00,1148.25,1148.00,1148.25,183,0,183.00
12/09/2005,10:41,1148.50,1148.75,1148.25,1148.25,25,387,412.00
12/09/2005,10:42,1148.25,1148.25,1147.50,1147.50,8,320,328.00
12/09/2005,10:43,1147.25,1147.50,1147.00,1147.25,61,59,120.00
12/09/2005,10:44,1147.25,1147.75,1147.25,1147.50,196,5,201.00
12/09/2005,10:45,1147.50,1147.50,1147.50,1147.50,0,4,4.00
12/09/2005,10:46,1147.25,1147.50,1147.25,1147.50,56,4,60.00
12/09/2005,10:47,1147.50,1147.50,1147.25,1147.25,2,28,30.00
12/09/2005,10:48,1147.25,1147.25,1147.25,1147.25,0,31,31.00
12/09/2005,10:49,1147.50,1147.50,1147.00,1147.00,2,209,211.00
12/09/2005,10:50,1147.00,1147.75,1147.00,1147.25,157,87,244.00
12/09/2005,10:51,1147.25,1147.25,1147.25,1147.25,0,15,15.00
12/09/2005,10:52,1147.25,1147.50,1147.25,1147.25,50,3,53.00
12/09/2005,10:53,1147.25,1147.25,1147.00,1147.25,2,235,237.00
12/09/2005,10:54,1147.25,1147.25,1147.25,1147.25,5,0,5.00
12/09/2005,10:55,1147.25,1147.25,1147.00,1147.00,2,3,5.00
12/09/2005,10:56,1147.00,1147.25,1147.00,1147.00,3,189,192.00
12/09/2005,10:57,1147.00,1147.25,1146.75,1147.00,139,143,282.00
12/09/2005,10:58,1147.00,1147.00,1145.75,1146.00,85,456,541.00
12/09/2005,10:59,1146.00,1146.50,1145.75,1146.00,195,51,246.00
12/09/2005,11:00,1146.00,1146.00,1145.50,1145.75,64,304,368.00
12/09/2005,11:01,1145.50,1146.00,1145.50,1146.00,31,41,72.00
12/09/2005,11:02,1145.75,1145.75,1145.50,1145.50,1,153,154.00
12/09/2005,11:03,1145.50,1146.25,1145.50,1146.25,207,10,217.00
12/09/2005,11:04,1146.25,1146.25,1146.00,1146.25,212,8,220.00
12/09/2005,11:05,1146.25,1146.25,1145.75,1146.25,40,73,113.00
12/09/2005,11:06,1146.25,1146.25,1146.00,1146.00,20,61,81.00
12/09/2005,11:07,1146.00,1146.25,1146.00,1146.25,29,1,30.00
12/09/2005,11:08,1146.50,1147.00,1146.25,1146.75,188,78,266.00
12/09/2005,11:09,1147.00,1147.50,1147.00,1147.25,46,20,66.00
12/09/2005,11:10,1147.50,1147.50,1147.25,1147.25,21,257,278.00
12/09/2005,11:11,1147.25,1147.50,1146.75,1147.50,34,11,45.00
12/09/2005,11:12,1147.50,1148.00,1147.50,1148.00,159,10,169.00
12/09/2005,11:13,1148.00,1148.25,1147.25,1148.25,485,28,513.00
12/09/2005,11:14,1148.25,1148.25,1147.75,1148.00,67,55,122.00
12/09/2005,11:15,1147.75,1147.75,1147.75,1147.75,0,44,44.00
12/09/2005,11:16,1148.00,1148.00,1147.50,1147.50,2,13,15.00
12/09/2005,11:17,1147.50,1147.50,1147.25,1147.50,1,67,68.00
12/09/2005,11:18,1147.50,1148.00,1147.50,1148.00,87,0,87.00
12/09/2005,11:19,1147.75,1148.50,1147.75,1148.25,107,8,115.00
12/09/2005,11:20,1148.50,1148.50,1148.25,1148.50,108,1,109.00
12/09/2005,11:21,1148.25,1148.25,1147.50,1147.50,2,288,290.00
12/09/2005,11:22,1147.50,1147.75,1147.25,1147.25,58,74,132.00
12/09/2005,11:23,1147.25,1147.50,1147.25,1147.50,25,93,118.00
12/09/2005,11:24,1147.75,1147.75,1147.75,1147.75,37,0,37.00
12/09/2005,11:25,1147.50,1147.50,1147.25,1147.25,0,150,150.00
12/09/2005,11:26,1147.25,1147.25,1147.00,1147.25,22,59,81.00
12/09/2005,11:27,1147.25,1147.50,1147.25,1147.25,8,12,20.00
12/09/2005,11:28,1147.00,1147.25,1147.00,1147.00,2,3,5.00
12/09/2005,11:30,1147.25,1147.25,1147.25,1147.25,28,0,28.00
12/09/2005,11:31,1147.25,1147.50,1147.00,1147.50,68,25,93.00
12/09/2005,11:32,1147.50,1148.00,1147.50,1148.00,29,0,29.00
12/09/2005,11:33,1148.00,1148.25,1148.00,1148.00,32,187,219.00
12/09/2005,11:34,1148.00,1148.00,1148.00,1148.00,0,23,23.00
12/09/2005,11:35,1148.00,1148.00,1147.75,1147.75,0,456,456.00
12/09/2005,11:36,1147.75,1147.75,1147.25,1147.50,21,44,65.00
12/09/2005,11:37,1147.75,1147.75,1147.75,1147.75,12,0,12.00
12/09/2005,11:38,1147.75,1147.75,1147.50,1147.50,20,1,21.00
12/09/2005,11:39,1147.50,1147.50,1147.25,1147.25,0,55,55.00
12/09/2005,11:40,1147.75,1147.75,1147.50,1147.75,54,1,55.00
12/09/2005,11:41,1147.50,1147.50,1147.50,1147.50,0,3,3.00
12/09/2005,11:42,1147.75,1147.75,1147.50,1147.50,11,1,12.00
12/09/2005,11:43,1147.75,1147.75,1147.25,1147.25,26,61,87.00
12/09/2005,11:44,1147.25,1147.50,1147.00,1147.50,6,116,122.00
12/09/2005,11:45,1147.75,1147.75,1147.75,1147.75,48,0,48.00
12/09/2005,11:46,1148.00,1148.50,1147.75,1148.25,78,19,97.00
12/09/2005,11:47,1148.00,1148.00,1147.50,1147.50,0,337,337.00
12/09/2005,11:48,1147.50,1147.50,1147.25,1147.25,0,8,8.00
12/09/2005,11:49,1147.75,1147.75,1147.25,1147.50,2,1,3.00
12/09/2005,11:50,1147.75,1147.75,1147.75,1147.75,1,0,1.00
12/09/2005,11:51,1147.75,1147.75,1147.75,1147.75,74,0,74.00
12/09/2005,11:52,1148.00,1148.25,1148.00,1148.25,39,0,39.00
12/09/2005,11:53,1148.25,1148.50,1148.00,1148.50,69,2,71.00
12/09/2005,11:54,1148.25,1148.50,1148.25,1148.50,51,14,65.00
12/09/2005,11:55,1148.50,1148.50,1148.25,1148.25,6,32,38.00
12/09/2005,11:56,1148.00,1148.25,1148.00,1148.00,8,42,50.00
12/09/2005,11:57,1148.25,1148.50,1148.25,1148.25,35,70,105.00
12/09/2005,11:58,1148.25,1149.25,1148.25,1149.25,435,51,486.00
12/09/2005,11:59,1149.25,1149.25,1148.50,1148.75,83,213,296.00
12/09/2005,12:00,1148.75,1148.75,1148.75,1148.75,71,0,71.00
12/09/2005,12:01,1148.75,1149.75,1148.50,1149.75,412,9,421.00
12/09/2005,12:02,1149.75,1149.75,1149.25,1149.75,51,24,75.00
12/09/2005,12:03,1149.50,1149.75,1149.50,1149.75,52,104,156.00
12/09/2005,12:04,1149.50,1149.75,1149.50,1149.50,13,12,25.00
12/09/2005,12:05,1149.50,1149.75,1148.75,1148.75,32,550,582.00
12/09/2005,12:06,1149.00,1149.00,1148.75,1148.75,13,544,557.00
12/09/2005,12:07,1148.50,1149.00,1148.50,1149.00,18,14,32.00
12/09/2005,12:08,1148.75,1148.75,1148.50,1148.50,0,13,13.00
12/09/2005,12:09,1148.50,1148.75,1148.50,1148.75,30,2,32.00
12/09/2005,12:10,1148.75,1149.00,1148.50,1149.00,20,11,31.00
12/09/2005,12:11,1149.25,1149.25,1149.00,1149.00,10,3,13.00
12/09/2005,12:12,1149.00,1149.25,1148.75,1149.00,13,4,17.00
12/09/2005,12:13,1149.25,1149.25,1149.25,1149.25,9,0,9.00
12/09/2005,12:15,1149.00,1149.00,1148.75,1148.75,0,52,52.00
12/09/2005,12:16,1149.25,1149.25,1149.00,1149.00,2,60,62.00
12/09/2005,12:17,1148.75,1149.00,1148.75,1148.75,1,17,18.00
12/09/2005,12:18,1148.75,1148.75,1148.25,1148.25,0,284,284.00
12/09/2005,12:19,1148.25,1149.50,1148.25,1149.50,187,9,196.00
12/09/2005,12:20,1149.50,1149.50,1148.50,1148.50,1,181,182.00
12/09/2005,12:21,1148.75,1148.75,1148.25,1148.50,95,74,169.00
12/09/2005,12:22,1148.75,1148.75,1148.50,1148.75,46,1,47.00
12/09/2005,12:23,1148.50,1148.75,1148.50,1148.75,16,16,32.00
12/09/2005,12:24,1148.75,1148.75,1148.50,1148.50,2,2,4.00
12/09/2005,12:25,1149.00,1149.25,1149.00,1149.25,38,0,38.00
12/09/2005,12:26,1149.25,1149.25,1149.00,1149.25,4,4,8.00
12/09/2005,12:28,1149.25,1149.25,1149.00,1149.00,4,5,9.00
12/09/2005,12:29,1149.25,1149.25,1148.75,1148.75,1,34,35.00
12/09/2005,12:30,1149.00,1149.25,1149.00,1149.25,44,0,44.00
12/09/2005,12:31,1149.00,1149.25,1148.75,1149.00,95,28,123.00
12/09/2005,12:32,1149.00,1149.25,1148.75,1149.25,8,1,9.00
12/09/2005,12:33,1149.50,1150.75,1149.50,1150.75,886,6,892.00
12/09/2005,12:34,1150.50,1150.75,1150.00,1150.50,49,105,154.00
12/09/2005,12:35,1150.50,1151.25,1150.50,1151.25,393,144,537.00
12/09/2005,12:36,1151.25,1151.50,1151.00,1151.25,142,106,248.00
12/09/2005,12:37,1151.25,1151.75,1151.25,1151.50,392,28,420.00
12/09/2005,12:38,1151.50,1151.75,1151.50,1151.75,46,109,155.00
12/09/2005,12:39,1151.50,1151.75,1151.25,1151.50,4,56,60.00
12/09/2005,12:40,1151.50,1151.50,1150.75,1151.00,32,672,704.00
12/09/2005,12:41,1151.00,1151.25,1151.00,1151.25,18,51,69.00
12/09/2005,12:42,1151.25,1151.75,1151.00,1151.75,200,7,207.00
12/09/2005,12:43,1151.75,1151.75,1151.50,1151.50,3,104,107.00
12/09/2005,12:44,1151.25,1151.75,1151.25,1151.50,57,15,72.00
12/09/2005,12:45,1151.50,1152.00,1151.50,1151.75,106,53,159.00
12/09/2005,12:46,1151.75,1152.00,1151.75,1152.00,224,507,731.00
12/09/2005,12:47,1151.75,1152.25,1151.75,1151.75,161,83,244.00
12/09/2005,12:48,1151.75,1152.25,1151.75,1151.75,77,46,123.00
12/09/2005,12:49,1151.75,1152.00,1151.25,1151.25,7,406,413.00
12/09/2005,12:50,1151.25,1151.75,1151.00,1151.25,33,135,168.00
12/09/2005,12:51,1151.50,1151.50,1151.25,1151.50,110,23,133.00
12/09/2005,12:52,1151.25,1151.25,1150.75,1151.25,17,77,94.00
12/09/2005,12:53,1151.00,1151.00,1150.75,1150.75,95,36,131.00
12/09/2005,12:54,1150.75,1151.25,1150.75,1151.00,149,45,194.00
12/09/2005,12:55,1151.25,1151.75,1151.00,1151.00,89,3,92.00
12/09/2005,12:56,1151.50,1151.50,1151.25,1151.50,13,2,15.00
12/09/2005,12:57,1151.25,1151.25,1151.25,1151.25,0,5,5.00
12/09/2005,12:58,1151.25,1151.50,1151.25,1151.50,11,124,135.00
12/09/2005,12:59,1151.25,1151.50,1151.25,1151.25,1,57,58.00
12/09/2005,13:00,1151.00,1151.00,1150.00,1150.00,46,104,150.00
12/09/2005,13:01,1150.00,1151.00,1150.00,1151.00,482,11,493.00
12/09/2005,13:02,1151.00,1151.00,1150.75,1150.75,87,27,114.00
12/09/2005,13:03,1151.00,1151.00,1151.00,1151.00,46,0,46.00
12/09/2005,13:04,1151.00,1151.00,1151.00,1151.00,336,0,336.00
12/09/2005,13:05,1151.00,1151.00,1150.75,1151.00,31,15,46.00
12/09/2005,13:06,1150.75,1150.75,1150.75,1150.75,0,19,19.00
12/09/2005,13:07,1150.50,1150.50,1150.00,1150.00,22,270,292.00
12/09/2005,13:08,1150.00,1150.50,1150.00,1150.50,23,2,25.00
12/09/2005,13:09,1150.50,1151.00,1150.50,1151.00,51,0,51.00
12/09/2005,13:10,1150.75,1150.75,1150.50,1150.75,10,4,14.00
12/09/2005,13:11,1150.75,1150.75,1150.75,1150.75,3,0,3.00
12/09/2005,13:12,1150.75,1151.00,1150.75,1150.75,3,18,21.00
12/09/2005,13:13,1151.00,1151.00,1151.00,1151.00,25,0,25.00
12/09/2005,13:14,1150.75,1150.75,1150.75,1150.75,0,31,31.00
12/09/2005,13:15,1150.75,1151.25,1150.75,1151.25,37,20,57.00
12/09/2005,13:16,1151.25,1151.50,1151.25,1151.50,72,15,87.00
12/09/2005,13:17,1151.75,1151.75,1151.50,1151.50,265,91,356.00
12/09/2005,13:18,1151.75,1151.75,1151.50,1151.75,456,60,516.00
12/09/2005,13:19,1151.75,1152.25,1151.75,1152.25,746,0,746.00
12/09/2005,13:20,1152.25,1152.50,1152.00,1152.25,724,37,761.00
12/09/2005,13:21,1152.25,1152.50,1152.00,1152.00,475,344,819.00
12/09/2005,13:22,1152.00,1152.50,1152.00,1152.25,503,24,527.00
12/09/2005,13:23,1152.50,1152.75,1152.50,1152.75,722,10,732.00
12/09/2005,13:24,1152.75,1153.00,1152.50,1153.00,597,207,804.00
12/09/2005,13:25,1153.00,1153.25,1152.75,1153.25,649,37,686.00
12/09/2005,13:26,1153.25,1153.50,1153.25,1153.50,897,32,929.00
12/09/2005,13:27,1153.25,1153.50,1153.25,1153.25,3,108,111.00
12/09/2005,13:28,1153.25,1153.50,1153.00,1153.25,49,655,704.00
12/09/2005,13:29,1153.25,1153.25,1153.00,1153.25,507,1,508.00
12/09/2005,13:30,1153.25,1154.00,1153.25,1153.75,2296,224,2520.00
12/09/2005,13:31,1154.00,1154.00,1153.75,1154.00,41,504,545.00
12/09/2005,13:32,1153.75,1153.75,1153.75,1153.75,0,758,758.00
12/09/2005,13:33,1153.75,1154.00,1153.75,1153.75,7,1170,1177.00
12/09/2005,13:34,1154.00,1154.25,1153.50,1153.50,405,672,1077.00
12/09/2005,13:35,1153.50,1153.75,1153.50,1153.50,60,41,101.00
12/09/2005,13:36,1153.50,1153.75,1153.50,1153.50,1,53,54.00
12/09/2005,13:37,1153.50,1153.75,1153.25,1153.25,36,237,273.00
12/09/2005,13:38,1153.00,1153.00,1152.50,1152.50,114,879,993.00
12/09/2005,13:39,1152.50,1152.75,1152.25,1152.50,29,237,266.00
12/09/2005,13:40,1152.50,1152.50,1152.25,1152.25,0,28,28.00
12/09/2005,13:41,1152.25,1152.75,1152.25,1152.75,94,23,117.00
12/09/2005,13:42,1152.25,1152.50,1152.25,1152.25,1,21,22.00
12/09/2005,13:43,1152.50,1153.00,1152.50,1153.00,47,4,51.00
12/09/2005,13:44,1153.00,1153.00,1152.75,1152.75,102,3,105.00
12/09/2005,13:45,1152.50,1152.75,1152.50,1152.75,42,25,67.00
12/09/2005,13:46,1152.75,1153.00,1152.75,1153.00,80,5,85.00
12/09/2005,13:47,1153.25,1153.50,1153.25,1153.25,125,5,130.00
12/09/2005,13:48,1153.50,1153.50,1152.75,1152.75,4,285,289.00
12/09/2005,13:49,1152.75,1152.75,1152.50,1152.50,0,95,95.00
12/09/2005,13:50,1152.75,1153.50,1152.75,1153.50,266,18,284.00
12/09/2005,13:51,1153.50,1153.50,1153.00,1153.00,51,298,349.00
12/09/2005,13:52,1153.00,1153.25,1152.75,1152.75,34,4,38.00
12/09/2005,13:53,1153.25,1153.25,1153.00,1153.25,3,13,16.00
12/09/2005,13:54,1153.00,1153.25,1153.00,1153.00,3,13,16.00
12/09/2005,13:55,1152.75,1153.00,1152.75,1152.75,3,56,59.00
12/09/2005,13:56,1153.00,1153.50,1153.00,1153.00,204,50,254.00
12/09/2005,13:57,1153.50,1153.75,1153.00,1153.00,9,80,89.00
12/09/2005,13:58,1153.25,1153.25,1152.75,1152.75,103,527,630.00
12/09/2005,13:59,1152.50,1153.00,1152.50,1153.00,222,36,258.00
12/09/2005,14:00,1152.75,1152.75,1152.25,1152.25,5,554,559.00
12/09/2005,14:01,1152.00,1152.25,1152.00,1152.00,94,36,130.00
12/09/2005,14:02,1152.00,1152.00,1151.75,1152.00,45,519,564.00
12/09/2005,14:03,1152.25,1152.25,1152.25,1152.25,39,0,39.00
12/09/2005,14:04,1152.50,1152.75,1152.00,1152.00,47,154,201.00
12/09/2005,14:05,1152.00,1152.00,1151.00,1151.50,51,144,195.00
12/09/2005,14:06,1151.25,1151.25,1151.00,1151.25,34,158,192.00
12/09/2005,14:07,1151.50,1151.50,1151.00,1151.00,6,306,312.00
12/09/2005,14:08,1151.25,1151.50,1151.00,1151.00,158,51,209.00
12/09/2005,14:09,1151.00,1151.50,1151.00,1151.50,36,26,62.00
12/09/2005,14:10,1151.25,1151.25,1150.75,1150.75,0,77,77.00
12/09/2005,14:11,1150.75,1150.75,1150.25,1150.75,96,363,459.00
12/09/2005,14:12,1151.00,1151.25,1151.00,1151.00,98,84,182.00
12/09/2005,14:13,1151.00,1151.25,1151.00,1151.25,141,32,173.00
12/09/2005,14:14,1151.00,1151.50,1151.00,1151.25,65,64,129.00
12/09/2005,14:15,1151.50,1151.50,1151.25,1151.25,41,18,59.00
12/09/2005,14:16,1151.50,1151.50,1151.50,1151.50,3,0,3.00
12/09/2005,14:17,1151.50,1152.00,1151.50,1152.00,181,1,182.00
12/09/2005,14:18,1152.00,1152.00,1151.50,1151.75,32,353,385.00
12/09/2005,14:19,1151.75,1152.00,1151.75,1152.00,30,6,36.00
12/09/2005,14:20,1152.25,1152.25,1151.75,1152.00,3,56,59.00
12/09/2005,14:21,1152.25,1152.25,1151.50,1151.50,4,66,70.00
12/09/2005,14:22,1151.50,1152.00,1151.50,1151.75,18,4,22.00
12/09/2005,14:23,1151.75,1152.50,1151.75,1152.50,115,74,189.00
12/09/2005,14:24,1152.50,1152.50,1152.00,1152.25,38,53,91.00
12/09/2005,14:25,1152.25,1152.25,1152.00,1152.00,1,110,111.00
12/09/2005,14:26,1152.00,1152.00,1152.00,1152.00,0,12,12.00
12/09/2005,14:27,1151.75,1151.75,1151.50,1151.75,39,143,182.00
12/09/2005,14:28,1151.75,1152.75,1151.75,1152.75,247,0,247.00
12/09/2005,14:29,1152.75,1152.75,1152.25,1152.50,6,42,48.00
12/09/2005,14:30,1152.25,1152.50,1152.00,1152.00,51,14,65.00
12/09/2005,14:31,1152.00,1152.25,1152.00,1152.00,1,33,34.00
12/09/2005,14:32,1152.00,1152.25,1152.00,1152.00,1,18,19.00
12/09/2005,14:33,1152.25,1152.25,1151.75,1151.75,4,42,46.00
12/09/2005,14:34,1152.00,1152.25,1152.00,1152.00,6,4,10.00
12/09/2005,14:35,1151.75,1152.00,1151.75,1152.00,1,8,9.00
12/09/2005,14:36,1152.00,1152.25,1152.00,1152.00,196,1,197.00
12/09/2005,14:37,1152.00,1152.00,1151.75,1151.75,4,234,238.00
12/09/2005,14:38,1151.75,1152.00,1151.75,1152.00,12,30,42.00
12/09/2005,14:39,1151.75,1151.75,1151.50,1151.50,0,159,159.00
12/09/2005,14:40,1151.25,1151.25,1149.75,1149.75,24,548,572.00
12/09/2005,14:41,1149.75,1150.50,1149.50,1150.25,211,462,673.00
12/09/2005,14:42,1150.25,1150.75,1150.00,1150.75,76,80,156.00
12/09/2005,14:43,1150.75,1151.00,1150.50,1150.50,196,188,384.00
12/09/2005,14:44,1151.00,1151.25,1150.75,1151.00,32,41,73.00
12/09/2005,14:45,1151.25,1151.25,1150.75,1150.75,2,11,13.00
12/09/2005,14:46,1150.75,1151.25,1150.50,1151.25,88,249,337.00
12/09/2005,14:47,1151.25,1151.50,1151.00,1151.25,66,67,133.00
12/09/2005,14:48,1151.25,1151.50,1151.25,1151.50,554,2,556.00
12/09/2005,14:49,1151.25,1151.25,1151.00,1151.00,50,334,384.00
12/09/2005,14:50,1151.25,1151.25,1150.75,1150.75,58,15,73.00
12/09/2005,14:51,1150.75,1150.75,1150.25,1150.50,21,145,166.00
12/09/2005,14:52,1150.50,1150.75,1150.50,1150.75,74,0,74.00
12/09/2005,14:53,1151.00,1151.00,1150.50,1150.75,10,26,36.00
12/09/2005,14:54,1150.50,1150.75,1150.50,1150.75,131,17,148.00
12/09/2005,14:55,1150.50,1150.50,1150.00,1150.00,134,222,356.00
12/09/2005,14:56,1150.00,1150.00,1149.75,1150.00,100,316,416.00
12/09/2005,14:57,1149.75,1150.00,1149.50,1149.50,285,169,454.00
12/09/2005,14:58,1149.50,1150.00,1149.25,1149.50,256,159,415.00
12/09/2005,14:59,1149.75,1149.75,1149.50,1149.50,70,98,168.00
12/09/2005,15:00,1149.75,1150.25,1149.75,1150.25,202,341,543.00
12/09/2005,15:01,1150.00,1150.25,1149.50,1149.75,47,411,458.00
12/09/2005,15:02,1149.75,1149.75,1149.50,1149.50,13,35,48.00
12/09/2005,15:03,1149.50,1149.75,1149.50,1149.75,202,84,286.00
12/09/2005,15:04,1149.50,1149.75,1149.25,1149.75,101,224,325.00
12/09/2005,15:05,1149.75,1149.75,1149.50,1149.50,2,120,122.00
12/09/2005,15:06,1149.50,1149.50,1149.25,1149.50,14,99,113.00
12/09/2005,15:07,1149.75,1150.00,1149.50,1149.75,54,7,61.00
12/09/2005,15:08,1149.50,1149.50,1149.25,1149.50,29,65,94.00
12/09/2005,15:09,1149.25,1149.50,1149.25,1149.50,99,1,100.00
12/09/2005,15:10,1149.25,1149.50,1148.75,1149.00,46,347,393.00
12/09/2005,15:11,1149.00,1149.50,1148.75,1149.50,51,22,73.00
12/09/2005,15:12,1149.50,1149.75,1149.25,1149.50,8,9,17.00
12/09/2005,15:13,1149.25,1149.50,1149.25,1149.25,5,229,234.00
12/09/2005,15:14,1149.25,1149.75,1149.00,1149.75,28,14,42.00
12/09/2005,15:15,1149.75,1149.75,1149.00,1149.00,22,49,71.00
12/09/2005,15:16,1149.25,1149.25,1148.75,1148.75,12,30,42.00
12/11/2005,17:01,1149.75,1151.00,1149.75,1151.00,20,0,20.00
12/11/2005,17:02,1150.50,1150.50,1150.00,1150.00,0,34,34.00
12/11/2005,17:03,1149.75,1149.75,1149.75,1149.75,0,4,4.00
12/11/2005,17:05,1149.75,1150.25,1149.75,1150.25,5,2,7.00
12/11/2005,17:06,1150.00,1150.00,1149.25,1149.25,0,8,8.00
12/11/2005,17:10,1149.75,1149.75,1149.75,1149.75,2,0,2.00
12/11/2005,17:11,1149.75,1149.75,1149.75,1149.75,1,0,1.00
12/11/2005,17:13,1149.75,1149.75,1149.75,1149.75,11,0,11.00
12/11/2005,17:16,1150.00,1150.25,1150.00,1150.25,11,0,11.00
12/11/2005,17:18,1149.75,1149.75,1149.75,1149.75,0,2,2.00
12/11/2005,17:20,1149.75,1149.75,1149.75,1149.75,0,1,1.00
12/11/2005,17:21,1150.00,1150.00,1150.00,1150.00,2,0,2.00
12/11/2005,17:22,1149.75,1149.75,1149.75,1149.75,0,1,1.00
12/11/2005,17:26,1150.00,1150.00,1150.00,1150.00,4,0,4.00
12/11/2005,17:29,1149.75,1149.75,1149.75,1149.75,0,2,2.00
12/11/2005,17:37,1149.75,1149.75,1149.75,1149.75,0,8,8.00
12/11/2005,17:41,1150.00,1150.00,1150.00,1150.00,1,0,1.00
12/11/2005,17:43,1150.00,1150.00,1150.00,1150.00,1,0,1.00
12/11/2005,17:47,1150.00,1150.00,1150.00,1150.00,3,0,3.00
12/11/2005,17:50,1150.25,1150.25,1150.25,1150.25,2,0,2.00
12/11/2005,17:52,1150.00,1150.00,1150.00,1150.00,0,3,3.00
12/11/2005,17:55,1150.00,1150.00,1150.00,1150.00,0,1,1.00
12/11/2005,18:02,1149.75,1149.75,1149.75,1149.75,0,2,2.00
12/11/2005,18:03,1150.00,1150.00,1150.00,1150.00,2,0,2.00
12/11/2005,18:04,1150.00,1150.25,1150.00,1150.25,10,0,10.00
12/11/2005,18:05,1150.25,1150.25,1150.25,1150.25,1,0,1.00
12/11/2005,18:06,1150.00,1150.25,1150.00,1150.25,1,2,3.00
12/11/2005,18:08,1150.00,1150.25,1150.00,1150.25,1,1,2.00
12/11/2005,18:11,1150.25,1150.25,1150.25,1150.25,1,0,1.00
12/11/2005,18:15,1150.00,1150.00,1150.00,1150.00,0,1,1.00
12/11/2005,18:21,1150.00,1150.00,1150.00,1150.00,0,1,1.00
12/11/2005,18:24,1150.00,1150.25,1150.00,1150.25,40,2,42.00
12/11/2005,18:25,1150.50,1150.50,1150.50,1150.50,5,0,5.00
12/11/2005,18:28,1150.25,1150.25,1150.25,1150.25,0,1,1.00
12/11/2005,18:31,1150.50,1150.50,1150.50,1150.50,5,0,5.00
12/11/2005,18:34,1150.50,1150.50,1150.50,1150.50,7,0,7.00
12/11/2005,18:35,1150.75,1150.75,1150.75,1150.75,1,0,1.00
12/11/2005,18:36,1150.75,1151.00,1150.75,1151.00,24,0,24.00
12/11/2005,18:37,1150.75,1150.75,1150.75,1150.75,0,2,2.00
12/11/2005,18:38,1151.00,1151.25,1151.00,1151.25,4,0,4.00
12/11/2005,18:40,1151.25,1151.25,1151.25,1151.25,8,0,8.00
12/11/2005,18:41,1151.00,1151.25,1151.00,1151.25,38,3,41.00
12/11/2005,18:42,1151.50,1151.75,1151.50,1151.50,9,1,10.00
12/11/2005,18:43,1151.50,1151.50,1151.50,1151.50,0,2,2.00
12/11/2005,18:46,1151.50,1151.50,1151.50,1151.50,0,2,2.00
12/11/2005,18:48,1151.50,1151.50,1151.25,1151.25,0,6,6.00
12/11/2005,18:52,1151.25,1151.25,1151.25,1151.25,0,5,5.00
12/11/2005,18:53,1151.50,1151.50,1151.50,1151.50,1,0,1.00
12/11/2005,18:56,1151.25,1151.25,1151.25,1151.25,0,8,8.00
12/11/2005,18:59,1151.25,1151.25,1151.25,1151.25,0,1,1.00
12/11/2005,19:03,1151.25,1151.25,1151.25,1151.25,0,10,10.00
12/11/2005,19:04,1151.25,1151.25,1151.25,1151.25,0,1,1.00
12/11/2005,19:06,1151.50,1151.50,1151.50,1151.50,1,0,1.00
12/11/2005,19:07,1151.50,1151.50,1151.50,1151.50,11,0,11.00
12/11/2005,19:08,1151.50,1151.50,1151.50,1151.50,1,0,1.00
12/11/2005,19:12,1151.50,1151.50,1151.50,1151.50,1,0,1.00
12/11/2005,19:14,1151.25,1151.25,1151.25,1151.25,0,1,1.00
12/11/2005,19:20,1151.25,1151.25,1151.25,1151.25,0,5,5.00
12/11/2005,19:26,1151.50,1151.50,1151.50,1151.50,3,0,3.00
12/11/2005,19:30,1151.50,1151.50,1151.50,1151.50,1,0,1.00
12/11/2005,19:32,1151.50,1151.50,1151.50,1151.50,5,0,5.00
12/11/2005,19:36,1151.50,1151.50,1151.50,1151.50,1,0,1.00
12/11/2005,19:41,1151.50,1151.75,1151.50,1151.75,21,0,21.00
12/11/2005,19:44,1151.75,1151.75,1151.75,1151.75,1,0,1.00
12/11/2005,19:46,1152.00,1152.00,1152.00,1152.00,1,0,1.00
12/11/2005,19:47,1151.75,1151.75,1151.75,1151.75,0,1,1.00
12/11/2005,19:49,1151.75,1151.75,1151.75,1151.75,0,1,1.00
12/11/2005,19:52,1152.00,1152.00,1152.00,1152.00,1,0,1.00
12/11/2005,19:54,1152.00,1152.00,1152.00,1152.00,1,0,1.00
12/11/2005,19:55,1152.00,1152.00,1152.00,1152.00,5,0,5.00
12/11/2005,19:56,1152.00,1152.00,1152.00,1152.00,1,0,1.00
12/11/2005,20:00,1152.25,1152.50,1152.25,1152.50,11,0,11.00
12/11/2005,20:01,1152.25,1152.25,1152.25,1152.25,0,2,2.00
12/11/2005,20:02,1152.50,1152.50,1152.50,1152.50,2,0,2.00
12/11/2005,20:03,1152.75,1152.75,1152.50,1152.50,4,1,5.00
12/11/2005,20:11,1152.50,1152.50,1152.50,1152.50,0,1,1.00
12/11/2005,20:12,1152.50,1152.50,1152.50,1152.50,0,1,1.00
12/11/2005,20:17,1152.50,1152.50,1152.50,1152.50,0,1,1.00
12/11/2005,20:18,1152.50,1152.50,1152.50,1152.50,0,1,1.00
12/11/2005,20:25,1152.50,1152.50,1152.50,1152.50,0,1,1.00
12/11/2005,20:28,1152.50,1152.50,1152.50,1152.50,0,1,1.00
12/11/2005,20:29,1152.25,1152.25,1152.25,1152.25,0,1,1.00
12/11/2005,20:34,1152.25,1152.75,1152.25,1152.75,3,2,5.00
12/11/2005,20:39,1152.25,1152.25,1152.25,1152.25,0,10,10.00
12/11/2005,21:03,1152.25,1152.25,1152.25,1152.25,0,1,1.00
12/11/2005,21:04,1152.00,1152.00,1152.00,1152.00,0,1,1.00
12/11/2005,21:06,1152.25,1152.25,1152.25,1152.25,1,0,1.00
12/11/2005,21:17,1152.25,1152.25,1152.25,1152.25,1,0,1.00
12/11/2005,21:23,1152.25,1152.25,1152.25,1152.25,1,0,1.00
12/11/2005,21:25,1152.25,1152.25,1152.25,1152.25,1,0,1.00
12/11/2005,21:30,1152.50,1152.50,1152.50,1152.50,2,0,2.00
12/11/2005,21:36,1152.75,1152.75,1152.75,1152.75,80,0,80.00
12/11/2005,21:38,1152.75,1152.75,1152.75,1152.75,5,0,5.00
12/11/2005,21:54,1152.75,1152.75,1152.75,1152.75,2,0,2.00
12/11/2005,21:59,1152.50,1152.50,1152.50,1152.50,0,2,2.00
12/11/2005,22:00,1152.75,1152.75,1152.75,1152.75,1,0,1.00
12/11/2005,22:01,1152.50,1152.50,1152.50,1152.50,0,5,5.00
12/11/2005,22:35,1152.25,1152.25,1152.25,1152.25,0,5,5.00
12/11/2005,22:48,1152.25,1152.25,1152.25,1152.25,0,13,13.00
12/11/2005,22:49,1152.25,1152.25,1152.25,1152.25,0,15,15.00
12/11/2005,22:54,1152.25,1152.25,1152.25,1152.25,0,1,1.00
12/11/2005,22:55,1152.25,1152.25,1152.25,1152.25,0,2,2.00
12/11/2005,22:59,1152.25,1152.25,1152.25,1152.25,0,1,1.00
12/11/2005,23:00,1152.25,1152.25,1152.25,1152.25,0,1,1.00
12/11/2005,23:12,1152.25,1152.25,1152.25,1152.25,0,25,25.00
12/11/2005,23:14,1152.25,1152.25,1152.25,1152.25,0,5,5.00
12/11/2005,23:29,1152.25,1152.25,1152.25,1152.25,0,5,5.00
12/11/2005,23:36,1152.50,1152.75,1152.50,1152.75,40,0,40.00
12/11/2005,23:41,1152.25,1152.25,1152.25,1152.25,0,20,20.00
12/11/2005,23:43,1152.00,1152.00,1152.00,1152.00,0,20,20.00
12/11/2005,23:48,1152.25,1152.25,1152.25,1152.25,1,0,1.00
12/11/2005,23:53,1152.25,1152.25,1152.25,1152.25,1,0,1.00
12/12/2005,00:02,1152.75,1152.75,1152.50,1152.50,5,3,8.00
12/12/2005,00:15,1152.75,1152.75,1152.75,1152.75,2,0,2.00
12/12/2005,00:25,1152.75,1152.75,1152.75,1152.75,2,0,2.00
12/12/2005,00:27,1152.75,1152.75,1152.75,1152.75,6,0,6.00
12/12/2005,00:50,1152.75,1152.75,1152.75,1152.75,1,0,1.00
12/12/2005,01:02,1152.75,1152.75,1152.75,1152.75,2,0,2.00
12/12/2005,01:06,1152.75,1152.75,1152.75,1152.75,2,0,2.00
12/12/2005,01:20,1152.50,1152.50,1152.50,1152.50,0,1,1.00
12/12/2005,01:26,1152.75,1153.25,1152.75,1153.25,31,0,31.00
12/12/2005,01:27,1153.25,1153.25,1153.25,1153.25,1,0,1.00
12/12/2005,01:44,1153.25,1153.25,1153.25,1153.25,63,0,63.00
12/12/2005,01:45,1153.25,1153.25,1153.25,1153.25,37,0,37.00
12/12/2005,01:49,1153.25,1153.25,1153.25,1153.25,2,0,2.00
12/12/2005,01:55,1153.25,1153.25,1153.25,1153.25,7,0,7.00
12/12/2005,01:58,1153.50,1153.50,1153.50,1153.50,3,0,3.00
12/12/2005,02:00,1153.50,1153.50,1153.50,1153.50,1,0,1.00
12/12/2005,02:01,1153.50,1153.75,1153.50,1153.75,38,0,38.00
12/12/2005,02:02,1153.75,1153.75,1153.75,1153.75,1,0,1.00
12/12/2005,02:03,1154.00,1154.00,1153.50,1153.50,1,6,7.00
12/12/2005,02:05,1154.00,1154.00,1153.75,1153.75,41,4,45.00
12/12/2005,02:06,1153.75,1153.75,1153.75,1153.75,0,3,3.00
12/12/2005,02:07,1153.75,1154.00,1153.75,1153.75,50,9,59.00
12/12/2005,02:08,1153.75,1153.75,1153.75,1153.75,0,1,1.00
12/12/2005,02:09,1154.00,1154.25,1154.00,1154.00,7,3,10.00
12/12/2005,02:11,1154.25,1154.25,1154.25,1154.25,1,0,1.00
12/12/2005,02:12,1154.00,1154.00,1154.00,1154.00,0,54,54.00
12/12/2005,02:13,1154.25,1154.50,1154.25,1154.50,2,0,2.00
12/12/2005,02:14,1154.25,1154.25,1154.25,1154.25,0,18,18.00
12/12/2005,02:15,1154.25,1154.50,1154.25,1154.50,1,11,12.00
12/12/2005,02:16,1154.25,1154.25,1154.25,1154.25,0,12,12.00
12/12/2005,02:17,1154.25,1154.25,1154.25,1154.25,0,2,2.00
12/12/2005,02:18,1154.25,1154.25,1154.25,1154.25,0,8,8.00
12/12/2005,02:20,1154.25,1154.25,1154.25,1154.25,0,2,2.00
12/12/2005,02:21,1154.00,1154.00,1154.00,1154.00,0,32,32.00
12/12/2005,02:28,1153.75,1154.00,1153.75,1154.00,60,5,65.00
12/12/2005,02:29,1153.75,1154.00,1153.75,1154.00,26,1,27.00
12/12/2005,02:30,1154.00,1154.00,1154.00,1154.00,25,0,25.00
12/12/2005,02:33,1154.25,1154.25,1154.25,1154.25,18,0,18.00
12/12/2005,02:34,1154.50,1154.50,1154.50,1154.50,27,0,27.00
12/12/2005,02:35,1154.50,1154.50,1154.50,1154.50,1,0,1.00
12/12/2005,02:36,1154.25,1154.25,1154.00,1154.00,0,12,12.00
12/12/2005,02:37,1153.75,1153.75,1153.75,1153.75,0,4,4.00
12/12/2005,02:39,1153.50,1153.50,1153.50,1153.50,0,6,6.00
12/12/2005,02:42,1153.50,1153.50,1153.50,1153.50,0,5,5.00
12/12/2005,02:44,1153.50,1153.50,1153.50,1153.50,0,4,4.00
12/12/2005,02:49,1153.75,1153.75,1153.75,1153.75,1,0,1.00
12/12/2005,02:50,1153.75,1154.00,1153.75,1154.00,17,0,17.00
12/12/2005,02:51,1154.00,1154.50,1154.00,1154.25,95,8,103.00
12/12/2005,02:52,1154.00,1154.25,1154.00,1154.25,12,104,116.00
12/12/2005,02:53,1154.25,1154.25,1154.25,1154.25,1,0,1.00
12/12/2005,02:54,1154.25,1154.25,1154.00,1154.00,37,68,105.00
12/12/2005,02:55,1154.25,1154.25,1154.25,1154.25,34,0,34.00
12/12/2005,02:56,1154.75,1155.00,1154.75,1154.75,56,30,86.00
12/12/2005,02:57,1154.75,1155.25,1154.75,1155.00,3,12,15.00
12/12/2005,02:59,1154.75,1154.75,1154.75,1154.75,0,5,5.00
12/12/2005,03:00,1155.25,1155.75,1155.00,1155.50,121,16,137.00
12/12/2005,03:01,1155.00,1155.00,1155.00,1155.00,0,1,1.00
12/12/2005,03:02,1154.75,1155.00,1154.75,1155.00,1,15,16.00
12/12/2005,03:03,1155.00,1155.00,1155.00,1155.00,3,0,3.00
12/12/2005,03:04,1155.00,1155.00,1155.00,1155.00,2,0,2.00
12/12/2005,03:06,1155.00,1155.00,1155.00,1155.00,1,0,1.00
12/12/2005,03:08,1155.25,1155.75,1155.25,1155.50,76,7,83.00
12/12/2005,03:09,1155.25,1155.25,1155.25,1155.25,0,59,59.00
12/12/2005,03:10,1155.25,1155.25,1155.25,1155.25,0,8,8.00
12/12/2005,03:13,1154.75,1154.75,1154.75,1154.75,0,5,5.00
12/12/2005,03:16,1154.75,1154.75,1154.25,1154.25,0,40,40.00
12/12/2005,03:17,1154.75,1155.00,1154.75,1155.00,148,0,148.00
12/12/2005,03:18,1155.00,1155.00,1155.00,1155.00,1,0,1.00
12/12/2005,03:19,1154.75,1154.75,1154.75,1154.75,0,7,7.00
12/12/2005,03:24,1154.75,1154.75,1154.75,1154.75,0,2,2.00
12/12/2005,03:27,1154.75,1154.75,1154.75,1154.75,0,2,2.00
12/12/2005,03:28,1154.75,1154.75,1154.75,1154.75,0,2,2.00
12/12/2005,03:29,1154.75,1154.75,1154.75,1154.75,0,79,79.00
12/12/2005,03:32,1154.75,1154.75,1154.75,1154.75,0,52,52.00
12/12/2005,03:34,1154.75,1154.75,1154.75,1154.75,0,2,2.00
12/12/2005,03:36,1154.50,1154.50,1154.50,1154.50,0,1,1.00
12/12/2005,03:43,1154.50,1154.50,1154.50,1154.50,0,1,1.00
12/12/2005,03:44,1154.25,1154.25,1154.25,1154.25,0,2,2.00
12/12/2005,03:45,1154.25,1154.25,1154.25,1154.25,0,20,20.00
12/12/2005,03:47,1154.50,1154.50,1154.50,1154.50,1,0,1.00
12/12/2005,03:50,1154.75,1154.75,1154.75,1154.75,2,0,2.00
12/12/2005,03:53,1154.00,1154.00,1154.00,1154.00,0,1,1.00
12/12/2005,03:54,1154.00,1154.25,1154.00,1154.25,1,10,11.00
12/12/2005,03:56,1154.25,1154.25,1154.25,1154.25,5,0,5.00
12/12/2005,04:01,1154.25,1154.25,1154.25,1154.25,6,0,6.00
12/12/2005,04:02,1154.00,1154.00,1154.00,1154.00,0,1,1.00
12/12/2005,04:03,1154.25,1154.25,1154.25,1154.25,19,0,19.00
12/12/2005,04:04,1154.25,1154.50,1154.25,1154.50,6,0,6.00
12/12/2005,04:06,1154.25,1154.25,1154.25,1154.25,0,6,6.00
12/12/2005,04:10,1154.25,1154.25,1154.25,1154.25,0,13,13.00
12/12/2005,04:15,1154.25,1154.25,1154.25,1154.25,0,15,15.00
12/12/2005,04:19,1154.25,1154.25,1154.25,1154.25,0,106,106.00
12/12/2005,04:20,1154.00,1154.00,1154.00,1154.00,0,5,5.00
12/12/2005,04:26,1154.25,1154.25,1154.25,1154.25,5,0,5.00
12/12/2005,04:28,1154.25,1154.25,1154.25,1154.25,1,0,1.00
12/12/2005,04:31,1154.00,1154.00,1154.00,1154.00,0,22,22.00
12/12/2005,04:33,1154.25,1154.25,1154.25,1154.25,17,0,17.00
12/12/2005,04:36,1154.25,1154.25,1154.25,1154.25,2,0,2.00
12/12/2005,04:37,1154.25,1154.25,1154.25,1154.25,25,0,25.00
12/12/2005,04:38,1154.25,1154.25,1154.25,1154.25,3,0,3.00
12/12/2005,04:40,1154.50,1154.50,1154.25,1154.25,3,6,9.00
12/12/2005,04:41,1154.00,1154.00,1154.00,1154.00,0,30,30.00
12/12/2005,04:44,1154.00,1154.00,1154.00,1154.00,0,1,1.00
12/12/2005,04:46,1154.00,1154.00,1154.00,1154.00,0,5,5.00
12/12/2005,04:49,1154.25,1154.25,1154.25,1154.25,1,0,1.00
12/12/2005,04:50,1154.00,1154.00,1154.00,1154.00,0,37,37.00
12/12/2005,04:52,1154.00,1154.00,1154.00,1154.00,0,1,1.00
12/12/2005,04:56,1154.00,1154.00,1154.00,1154.00,0,2,2.00
12/12/2005,04:58,1154.00,1154.00,1154.00,1154.00,0,110,110.00
12/12/2005,04:59,1154.25,1154.25,1154.00,1154.00,2,2,4.00
12/12/2005,05:03,1154.00,1154.00,1154.00,1154.00,0,3,3.00
12/12/2005,05:07,1154.25,1154.25,1154.25,1154.25,14,0,14.00
12/12/2005,05:08,1154.25,1154.25,1154.25,1154.25,1,0,1.00
12/12/2005,05:09,1154.50,1154.50,1154.50,1154.50,7,0,7.00
12/12/2005,05:10,1154.50,1154.50,1154.50,1154.50,1,0,1.00
12/12/2005,05:13,1154.50,1154.50,1154.50,1154.50,15,0,15.00
12/12/2005,05:14,1154.50,1154.50,1154.50,1154.50,21,0,21.00
12/12/2005,05:15,1154.50,1154.50,1154.50,1154.50,5,0,5.00
12/12/2005,05:18,1154.25,1154.25,1154.25,1154.25,0,40,40.00
12/12/2005,05:21,1154.25,1154.25,1154.25,1154.25,0,11,11.00
12/12/2005,05:22,1154.25,1154.25,1154.25,1154.25,0,2,2.00
12/12/2005,05:23,1154.25,1154.25,1154.25,1154.25,0,1,1.00
12/12/2005,05:24,1154.00,1154.00,1154.00,1154.00,0,7,7.00
12/12/2005,05:25,1154.00,1154.00,1154.00,1154.00,0,12,12.00
12/12/2005,05:26,1153.75,1153.75,1153.75,1153.75,0,2,2.00
12/12/2005,05:27,1154.00,1154.00,1154.00,1154.00,3,0,3.00
12/12/2005,05:28,1154.25,1154.25,1154.25,1154.25,1,0,1.00
12/12/2005,05:34,1154.00,1154.00,1154.00,1154.00,0,10,10.00
12/12/2005,05:44,1154.00,1154.00,1154.00,1154.00,0,10,10.00
12/12/2005,05:50,1154.00,1154.00,1154.00,1154.00,0,1,1.00
12/12/2005,05:56,1154.25,1154.25,1154.25,1154.25,70,0,70.00
12/12/2005,05:57,1154.25,1154.25,1154.25,1154.25,10,0,10.00
12/12/2005,06:01,1154.25,1154.25,1154.25,1154.25,3,0,3.00
12/12/2005,06:02,1154.00,1154.00,1154.00,1154.00,0,82,82.00
12/12/2005,06:06,1154.00,1154.00,1154.00,1154.00,0,12,12.00
12/12/2005,06:07,1154.00,1154.00,1154.00,1154.00,0,9,9.00
12/12/2005,06:09,1154.00,1154.00,1154.00,1154.00,0,1,1.00
12/12/2005,06:10,1154.00,1154.25,1154.00,1154.00,1,8,9.00
12/12/2005,06:13,1154.00,1154.00,1154.00,1154.00,0,3,3.00
12/12/2005,06:14,1154.00,1154.00,1154.00,1154.00,0,8,8.00
12/12/2005,06:15,1154.00,1154.00,1154.00,1154.00,0,30,30.00
12/12/2005,06:16,1154.00,1154.25,1154.00,1154.25,135,5,140.00
12/12/2005,06:17,1154.25,1154.25,1154.25,1154.25,1,0,1.00
12/12/2005,06:20,1154.25,1154.25,1154.25,1154.25,20,0,20.00
12/12/2005,06:21,1154.25,1154.25,1154.00,1154.00,35,28,63.00
12/12/2005,06:26,1154.00,1154.00,1154.00,1154.00,0,2,2.00
12/12/2005,06:29,1154.25,1154.25,1154.25,1154.25,5,0,5.00
12/12/2005,06:32,1154.25,1154.25,1154.00,1154.25,7,6,13.00
12/12/2005,06:33,1154.25,1154.25,1154.25,1154.25,13,0,13.00
12/12/2005,06:41,1154.00,1154.00,1154.00,1154.00,0,4,4.00
12/12/2005,06:43,1154.25,1154.25,1154.25,1154.25,1,0,1.00
12/12/2005,06:45,1154.00,1154.00,1154.00,1154.00,0,4,4.00
12/12/2005,06:46,1154.00,1154.25,1154.00,1154.00,195,13,208.00
12/12/2005,06:49,1154.00,1154.00,1154.00,1154.00,0,1,1.00
12/12/2005,06:50,1154.00,1154.00,1154.00,1154.00,0,20,20.00
12/12/2005,06:51,1153.75,1153.75,1153.75,1153.75,0,27,27.00
12/12/2005,06:52,1153.50,1153.50,1153.50,1153.50,0,7,7.00
12/12/2005,06:53,1153.50,1153.50,1153.50,1153.50,0,21,21.00
12/12/2005,06:54,1153.50,1154.00,1153.50,1153.50,96,70,166.00
12/12/2005,06:55,1153.50,1154.00,1153.50,1153.50,100,28,128.00
12/12/2005,06:56,1153.50,1153.50,1153.50,1153.50,0,15,15.00
12/12/2005,06:57,1153.25,1153.25,1153.25,1153.25,0,104,104.00
12/12/2005,06:59,1153.25,1153.25,1153.25,1153.25,0,8,8.00
12/12/2005,07:01,1153.25,1153.25,1153.25,1153.25,0,2,2.00
12/12/2005,07:02,1153.25,1153.25,1153.25,1153.25,0,6,6.00
12/12/2005,07:04,1153.50,1153.50,1153.50,1153.50,5,0,5.00
12/12/2005,07:05,1153.75,1153.75,1153.75,1153.75,5,0,5.00
12/12/2005,07:06,1153.75,1153.75,1153.50,1153.50,10,2,12.00
12/12/2005,07:07,1153.50,1153.50,1153.25,1153.25,0,57,57.00
12/12/2005,07:08,1153.25,1153.25,1153.00,1153.00,0,18,18.00
12/12/2005,07:09,1153.25,1153.25,1153.00,1153.00,4,16,20.00
12/12/2005,07:11,1153.25,1153.25,1153.25,1153.25,7,0,7.00
12/12/2005,07:12,1153.00,1153.25,1153.00,1153.25,5,102,107.00
12/12/2005,07:13,1153.25,1153.25,1153.25,1153.25,5,0,5.00
12/12/2005,07:14,1153.00,1153.25,1153.00,1153.25,3,12,15.00
12/12/2005,07:15,1152.75,1152.75,1152.75,1152.75,0,20,20.00
12/12/2005,07:16,1152.75,1152.75,1152.75,1152.75,0,62,62.00
12/12/2005,07:18,1152.75,1153.00,1152.75,1153.00,10,1,11.00
12/12/2005,07:19,1152.75,1152.75,1152.75,1152.75,0,50,50.00
12/12/2005,07:21,1153.00,1153.00,1152.75,1152.75,4,12,16.00
12/12/2005,07:22,1152.75,1153.00,1152.75,1153.00,2,10,12.00
12/12/2005,07:23,1153.00,1153.00,1153.00,1153.00,2,0,2.00
12/12/2005,07:24,1153.00,1153.00,1153.00,1153.00,20,0,20.00
12/12/2005,07:26,1153.25,1153.50,1153.25,1153.50,131,0,131.00
12/12/2005,07:27,1153.25,1153.25,1153.25,1153.25,0,7,7.00
12/12/2005,07:28,1153.25,1153.25,1153.00,1153.00,0,8,8.00
12/12/2005,07:29,1153.25,1153.25,1153.25,1153.25,26,0,26.00
12/12/2005,07:30,1153.25,1153.25,1153.25,1153.25,4,0,4.00
12/12/2005,07:31,1153.00,1153.00,1152.50,1152.75,2,52,54.00
12/12/2005,07:32,1152.75,1152.75,1152.75,1152.75,10,0,10.00
12/12/2005,07:33,1152.75,1152.75,1152.75,1152.75,10,0,10.00
12/12/2005,07:34,1152.75,1153.00,1152.50,1152.75,102,49,151.00
12/12/2005,07:35,1153.00,1153.00,1153.00,1153.00,3,0,3.00
12/12/2005,07:36,1152.75,1152.75,1152.75,1152.75,0,3,3.00
12/12/2005,07:37,1152.75,1153.00,1152.75,1153.00,1,5,6.00
12/12/2005,07:38,1153.00,1153.00,1153.00,1153.00,1,0,1.00
12/12/2005,07:39,1153.25,1153.25,1153.25,1153.25,3,0,3.00
12/12/2005,07:40,1153.25,1153.25,1153.00,1153.00,72,1,73.00
12/12/2005,07:41,1153.25,1153.25,1153.25,1153.25,72,0,72.00
12/12/2005,07:42,1153.00,1153.25,1153.00,1153.00,21,3,24.00
12/12/2005,07:43,1153.00,1153.00,1153.00,1153.00,0,1,1.00
12/12/2005,07:45,1153.25,1153.25,1153.25,1153.25,40,0,40.00
12/12/2005,07:47,1153.50,1153.50,1153.50,1153.50,20,0,20.00
12/12/2005,07:48,1153.50,1153.75,1153.50,1153.50,6,1,7.00
12/12/2005,07:51,1153.25,1153.25,1153.25,1153.25,0,8,8.00
12/12/2005,07:53,1153.25,1153.25,1153.25,1153.25,0,10,10.00
12/12/2005,07:54,1153.25,1153.25,1153.25,1153.25,0,45,45.00
12/12/2005,07:56,1153.25,1153.25,1153.25,1153.25,0,20,20.00
12/12/2005,07:58,1153.25,1153.25,1153.25,1153.25,0,10,10.00
12/12/2005,08:00,1153.25,1153.25,1153.25,1153.25,0,3,3.00
12/12/2005,08:02,1153.25,1153.25,1153.25,1153.25,0,2,2.00
12/12/2005,08:04,1153.50,1153.50,1153.50,1153.50,6,0,6.00
12/12/2005,08:05,1153.50,1153.50,1153.50,1153.50,57,0,57.00
12/12/2005,08:06,1153.25,1153.25,1153.25,1153.25,0,10,10.00
12/12/2005,08:07,1153.25,1153.50,1153.25,1153.25,4,99,103.00
12/12/2005,08:08,1153.00,1153.00,1153.00,1153.00,0,20,20.00
12/12/2005,08:09,1153.00,1153.00,1153.00,1153.00,0,30,30.00
12/12/2005,08:10,1153.00,1153.25,1153.00,1153.25,3,32,35.00
12/12/2005,08:11,1153.00,1153.00,1153.00,1153.00,0,1,1.00
12/12/2005,08:13,1153.00,1153.00,1153.00,1153.00,0,41,41.00
12/12/2005,08:14,1153.00,1153.00,1153.00,1153.00,0,6,6.00
12/12/2005,08:15,1153.25,1153.25,1153.25,1153.25,40,0,40.00
12/12/2005,08:16,1153.00,1153.25,1153.00,1153.25,60,1,61.00
12/12/2005,08:17,1153.25,1153.25,1153.25,1153.25,22,0,22.00
12/12/2005,08:18,1153.25,1153.25,1153.25,1153.25,109,0,109.00
12/12/2005,08:19,1153.25,1153.50,1153.25,1153.50,80,0,80.00
12/12/2005,08:20,1153.75,1153.75,1153.50,1153.50,7,2,9.00
12/12/2005,08:21,1153.75,1154.00,1153.75,1154.00,25,0,25.00
12/12/2005,08:23,1153.75,1153.75,1153.75,1153.75,0,4,4.00
12/12/2005,08:24,1153.75,1153.75,1153.75,1153.75,0,34,34.00
12/12/2005,08:26,1153.50,1153.50,1153.50,1153.50,0,4,4.00
12/12/2005,08:27,1153.50,1153.50,1153.25,1153.25,0,101,101.00
12/12/2005,08:28,1153.25,1153.50,1153.25,1153.50,3,3,6.00
12/12/2005,08:29,1153.50,1153.50,1153.50,1153.50,29,0,29.00
12/12/2005,08:30,1153.50,1153.50,1153.25,1153.25,56,25,81.00
12/12/2005,08:31,1153.50,1153.50,1153.00,1153.50,254,51,305.00
12/12/2005,08:32,1153.50,1154.00,1153.50,1153.75,150,18,168.00
12/12/2005,08:33,1153.75,1154.25,1153.75,1154.00,161,131,292.00
12/12/2005,08:34,1154.00,1154.00,1153.50,1154.00,31,27,58.00
12/12/2005,08:35,1153.75,1154.00,1153.50,1153.50,84,291,375.00
12/12/2005,08:36,1153.50,1154.25,1153.25,1154.25,24,14,38.00
12/12/2005,08:37,1154.25,1154.25,1153.50,1154.00,121,195,316.00
12/12/2005,08:38,1153.75,1154.00,1153.50,1153.75,361,283,644.00
12/12/2005,08:39,1154.00,1154.25,1154.00,1154.00,43,34,77.00
12/12/2005,08:40,1154.00,1154.00,1153.75,1153.75,168,250,418.00
12/12/2005,08:41,1153.50,1154.00,1153.50,1153.75,207,29,236.00
12/12/2005,08:42,1153.75,1153.75,1153.00,1153.00,8,511,519.00
12/12/2005,08:43,1153.25,1153.25,1152.75,1153.25,43,38,81.00
12/12/2005,08:44,1153.50,1153.75,1153.25,1153.25,37,23,60.00
12/12/2005,08:45,1153.25,1153.50,1153.00,1153.50,25,33,58.00
12/12/2005,08:46,1153.50,1154.00,1153.50,1153.75,362,203,565.00
12/12/2005,08:47,1153.75,1154.25,1153.75,1154.25,103,2,105.00
12/12/2005,08:48,1154.25,1154.50,1153.75,1153.75,174,201,375.00
12/12/2005,08:49,1154.00,1154.75,1154.00,1154.50,220,65,285.00
12/12/2005,08:50,1154.25,1154.25,1153.75,1153.75,26,124,150.00
12/12/2005,08:51,1154.25,1154.50,1154.00,1154.00,6,39,45.00
12/12/2005,08:52,1154.25,1154.25,1154.00,1154.25,11,1,12.00
12/12/2005,08:53,1154.00,1154.25,1153.50,1153.75,249,170,419.00
12/12/2005,08:54,1153.50,1153.75,1153.00,1153.00,54,169,223.00
12/12/2005,08:55,1153.25,1153.25,1152.75,1153.00,20,18,38.00
12/12/2005,08:56,1153.00,1153.25,1153.00,1153.25,279,10,289.00
12/12/2005,08:57,1153.50,1154.00,1153.25,1153.75,69,4,73.00
12/12/2005,08:58,1153.75,1153.75,1152.75,1153.00,11,123,134.00
12/12/2005,08:59,1153.00,1153.00,1152.25,1152.50,83,78,161.00
12/12/2005,09:00,1152.50,1153.00,1152.50,1153.00,66,63,129.00
12/12/2005,09:01,1152.75,1153.00,1152.75,1152.75,4,47,51.00
12/12/2005,09:02,1152.50,1152.75,1152.25,1152.50,54,51,105.00
12/12/2005,09:03,1152.50,1153.00,1152.25,1153.00,129,142,271.00
12/12/2005,09:04,1153.00,1153.25,1152.25,1152.50,20,213,233.00
12/12/2005,09:05,1152.25,1152.75,1151.75,1152.25,160,104,264.00
12/12/2005,09:06,1152.25,1152.50,1152.00,1152.25,85,44,129.00
12/12/2005,09:07,1152.25,1152.25,1151.75,1152.00,62,263,325.00
12/12/2005,09:08,1152.25,1152.50,1152.25,1152.50,20,0,20.00
12/12/2005,09:09,1152.50,1153.25,1152.50,1152.75,270,309,579.00
12/12/2005,09:10,1152.50,1152.75,1152.50,1152.50,78,36,114.00
12/12/2005,09:11,1152.50,1152.75,1152.50,1152.75,81,27,108.00
12/12/2005,09:12,1152.75,1152.75,1151.75,1151.75,30,117,147.00
12/12/2005,09:13,1151.75,1152.00,1151.50,1151.75,105,131,236.00
12/12/2005,09:14,1152.00,1152.50,1152.00,1152.50,72,7,79.00
12/12/2005,09:15,1152.25,1152.75,1152.25,1152.75,90,23,113.00
12/12/2005,09:16,1152.50,1152.75,1152.50,1152.50,51,20,71.00
12/12/2005,09:17,1152.50,1153.25,1152.50,1153.25,196,12,208.00
12/12/2005,09:18,1153.25,1153.75,1153.00,1153.75,302,57,359.00
12/12/2005,09:19,1153.50,1153.50,1153.00,1153.25,1,160,161.00
12/12/2005,09:20,1153.00,1153.50,1152.75,1153.50,70,65,135.00
12/12/2005,09:21,1153.75,1153.75,1153.25,1153.50,13,14,27.00
12/12/2005,09:22,1153.50,1153.50,1152.75,1152.75,44,93,137.00
12/12/2005,09:23,1153.00,1154.00,1152.75,1154.00,450,168,618.00
12/12/2005,09:24,1154.00,1154.00,1153.50,1153.50,2,62,64.00
12/12/2005,09:25,1153.50,1153.50,1153.25,1153.25,0,37,37.00
12/12/2005,09:26,1153.25,1154.25,1153.25,1154.00,340,32,372.00
12/12/2005,09:27,1154.00,1154.00,1153.25,1153.25,0,57,57.00
12/12/2005,09:28,1153.50,1154.00,1153.50,1154.00,53,6,59.00
12/12/2005,09:29,1154.00,1154.00,1153.50,1153.75,55,3,58.00
12/12/2005,09:30,1153.75,1154.00,1153.75,1153.75,4,54,58.00
12/12/2005,09:31,1153.75,1154.00,1153.75,1154.00,10,45,55.00
12/12/2005,09:32,1153.75,1153.75,1153.25,1153.50,94,26,120.00
12/12/2005,09:33,1153.25,1153.25,1153.00,1153.00,17,82,99.00
12/12/2005,09:34,1153.25,1153.75,1152.50,1153.00,109,216,325.00
12/12/2005,09:35,1152.75,1153.00,1152.50,1152.50,13,14,27.00
12/12/2005,09:36,1152.50,1152.75,1152.25,1152.25,36,208,244.00
12/12/2005,09:37,1152.00,1152.75,1152.00,1152.75,127,88,215.00
12/12/2005,09:38,1152.75,1152.75,1152.25,1152.50,5,4,9.00
12/12/2005,09:39,1152.25,1152.50,1152.25,1152.50,40,39,79.00
12/12/2005,09:40,1152.25,1152.25,1152.25,1152.25,0,53,53.00
12/12/2005,09:41,1152.25,1152.50,1152.25,1152.50,1,13,14.00
12/12/2005,09:42,1152.50,1152.50,1151.25,1151.50,90,407,497.00
12/12/2005,09:43,1151.50,1151.50,1151.00,1151.00,9,225,234.00
12/12/2005,09:44,1151.00,1151.25,1150.75,1151.25,49,140,189.00
12/12/2005,09:45,1151.25,1151.50,1151.00,1151.50,190,169,359.00
12/12/2005,09:46,1151.50,1151.75,1151.25,1151.25,28,177,205.00
12/12/2005,09:47,1151.50,1152.00,1151.25,1152.00,61,59,120.00
12/12/2005,09:48,1151.75,1152.00,1151.50,1151.75,2,182,184.00
12/12/2005,09:49,1152.25,1152.50,1152.00,1152.25,30,10,40.00
12/12/2005,09:50,1152.50,1152.50,1152.25,1152.25,52,8,60.00
12/12/2005,09:51,1152.50,1153.00,1152.25,1153.00,534,1,535.00
12/12/2005,09:52,1153.00,1153.00,1152.50,1152.75,12,48,60.00
12/12/2005,09:53,1153.00,1153.25,1153.00,1153.00,106,41,147.00
12/12/2005,09:54,1153.00,1153.00,1152.75,1153.00,19,7,26.00
12/12/2005,09:55,1153.00,1153.00,1152.25,1152.25,4,196,200.00
12/12/2005,09:56,1152.50,1152.50,1152.50,1152.50,39,0,39.00
12/12/2005,09:57,1152.75,1153.00,1152.75,1152.75,21,9,30.00
12/12/2005,09:58,1152.75,1152.75,1152.25,1152.75,13,12,25.00
12/12/2005,09:59,1152.50,1152.75,1152.50,1152.75,110,2,112.00
12/12/2005,10:00,1153.00,1153.25,1152.75,1152.75,66,24,90.00
12/12/2005,10:01,1153.00,1153.00,1152.75,1153.00,11,46,57.00
12/12/2005,10:02,1153.00,1153.00,1152.25,1152.25,16,123,139.00
12/12/2005,10:03,1152.50,1153.00,1152.25,1153.00,725,39,764.00
12/12/2005,10:04,1152.75,1152.75,1152.25,1152.50,303,155,458.00
12/12/2005,10:05,1152.50,1152.75,1152.50,1152.75,218,112,330.00
12/12/2005,10:06,1152.75,1152.75,1152.25,1152.75,21,5,26.00
12/12/2005,10:07,1152.50,1152.50,1152.00,1152.00,0,141,141.00
12/12/2005,10:08,1152.25,1152.25,1152.00,1152.25,237,8,245.00
12/12/2005,10:09,1152.50,1152.75,1152.25,1152.50,8,32,40.00
12/12/2005,10:10,1152.50,1152.50,1152.50,1152.50,0,23,23.00
12/12/2005,10:11,1152.50,1153.00,1152.25,1153.00,141,15,156.00
12/12/2005,10:12,1153.00,1153.25,1153.00,1153.25,17,22,39.00
12/12/2005,10:13,1153.00,1153.75,1153.00,1153.75,152,19,171.00
12/12/2005,10:14,1153.75,1153.75,1153.25,1153.75,59,34,93.00
12/12/2005,10:15,1153.50,1153.75,1153.25,1153.25,4,88,92.00
12/12/2005,10:16,1153.25,1153.50,1153.00,1153.50,3,6,9.00
12/12/2005,10:17,1153.50,1153.50,1153.25,1153.25,1,4,5.00
12/12/2005,10:18,1153.00,1153.25,1152.50,1152.75,35,84,119.00
12/12/2005,10:19,1152.75,1153.00,1152.00,1152.25,112,47,159.00
12/12/2005,10:20,1152.00,1152.50,1152.00,1152.50,61,4,65.00
12/12/2005,10:21,1152.50,1152.50,1152.00,1152.25,58,32,90.00
12/12/2005,10:22,1152.25,1152.50,1152.00,1152.50,41,2,43.00
12/12/2005,10:23,1152.50,1152.50,1152.00,1152.00,43,44,87.00
12/12/2005,10:24,1152.00,1152.25,1151.75,1151.75,61,118,179.00
12/12/2005,10:25,1151.75,1152.50,1151.75,1152.00,43,115,158.00
12/12/2005,10:26,1152.25,1152.50,1152.25,1152.50,26,0,26.00
12/12/2005,10:27,1152.25,1152.25,1152.00,1152.00,0,86,86.00
12/12/2005,10:28,1151.75,1152.00,1151.75,1152.00,33,2,35.00
12/12/2005,10:29,1152.00,1152.25,1151.75,1151.75,10,129,139.00
12/12/2005,10:30,1151.50,1151.75,1151.25,1151.50,5,56,61.00
12/12/2005,10:31,1151.50,1151.75,1151.25,1151.50,52,132,184.00
12/12/2005,10:32,1151.50,1152.00,1151.50,1151.75,52,84,136.00
12/12/2005,10:33,1151.75,1152.00,1151.75,1152.00,23,21,44.00
12/12/2005,10:34,1152.00,1152.25,1151.75,1151.75,8,27,35.00
12/12/2005,10:35,1152.00,1152.00,1151.75,1151.75,10,35,45.00
12/12/2005,10:36,1152.00,1152.00,1151.75,1151.75,209,1,210.00
12/12/2005,10:37,1152.00,1152.50,1152.00,1152.50,49,0,49.00
12/12/2005,10:38,1152.25,1152.50,1152.25,1152.50,7,11,18.00
12/12/2005,10:39,1152.25,1152.50,1152.00,1152.50,115,13,128.00
12/12/2005,10:40,1152.50,1152.50,1152.00,1152.00,1,9,10.00
12/12/2005,10:41,1151.75,1152.00,1151.50,1152.00,102,64,166.00
12/12/2005,10:42,1151.75,1152.00,1151.50,1151.75,5,14,19.00
12/12/2005,10:43,1151.75,1151.75,1151.50,1151.75,17,10,27.00
12/12/2005,10:44,1152.00,1152.25,1151.75,1152.25,708,2,710.00
12/12/2005,10:45,1152.50,1152.50,1151.50,1151.50,1,76,77.00
12/12/2005,10:46,1152.00,1152.00,1152.00,1152.00,634,0,634.00
12/12/2005,10:48,1152.00,1152.00,1151.75,1151.75,3,4,7.00
12/12/2005,10:49,1151.75,1151.75,1151.75,1151.75,0,375,375.00
12/12/2005,10:50,1152.00,1152.00,1151.50,1151.50,2,62,64.00
12/12/2005,10:51,1151.50,1151.75,1151.00,1151.50,6,77,83.00
12/12/2005,10:52,1151.25,1151.25,1151.25,1151.25,0,41,41.00
12/12/2005,10:53,1151.25,1151.50,1151.25,1151.50,63,58,121.00
12/12/2005,10:54,1151.75,1151.75,1151.50,1151.50,1,13,14.00
12/12/2005,10:55,1151.75,1151.75,1151.50,1151.50,8,82,90.00
12/12/2005,10:56,1151.25,1151.50,1151.25,1151.50,40,8,48.00
12/12/2005,10:57,1151.50,1151.50,1151.25,1151.50,21,10,31.00
12/12/2005,10:58,1151.50,1151.50,1151.25,1151.50,43,1,44.00
12/12/2005,10:59,1151.25,1151.25,1151.25,1151.25,0,2,2.00
12/12/2005,11:00,1151.00,1151.25,1150.75,1151.25,22,11,33.00
12/12/2005,11:01,1151.50,1151.75,1151.25,1151.25,2,66,68.00
12/12/2005,11:02,1151.50,1151.50,1151.25,1151.25,1,4,5.00
12/12/2005,11:03,1151.00,1151.25,1151.00,1151.25,3,4,7.00
12/12/2005,11:04,1151.25,1151.75,1151.25,1151.25,52,18,70.00
12/12/2005,11:05,1151.50,1151.50,1151.50,1151.50,21,0,21.00
12/12/2005,11:06,1151.25,1151.25,1151.25,1151.25,0,14,14.00
12/12/2005,11:07,1151.25,1151.50,1151.25,1151.25,31,9,40.00
12/12/2005,11:08,1151.25,1151.25,1150.75,1150.75,2,14,16.00
12/12/2005,11:09,1150.75,1150.75,1150.25,1150.25,0,129,129.00
12/12/2005,11:10,1150.25,1150.75,1150.25,1150.75,49,1,50.00
12/12/2005,11:11,1151.00,1151.00,1150.50,1150.50,5,54,59.00
12/12/2005,11:12,1150.75,1150.75,1150.50,1150.50,34,7,41.00
12/12/2005,11:13,1150.50,1150.75,1150.50,1150.75,7,18,25.00
12/12/2005,11:14,1150.75,1151.00,1150.75,1150.75,12,1,13.00
12/12/2005,11:15,1150.50,1150.50,1150.50,1150.50,0,1,1.00
12/12/2005,11:16,1150.25,1150.25,1150.00,1150.25,24,31,55.00
12/12/2005,11:17,1150.25,1150.25,1150.00,1150.00,6,12,18.00
12/12/2005,11:18,1150.75,1150.75,1150.50,1150.50,2,1,3.00
12/12/2005,11:19,1150.25,1150.50,1150.25,1150.50,3,3,6.00
12/12/2005,11:20,1150.25,1150.25,1150.25,1150.25,0,3,3.00
12/12/2005,11:21,1150.25,1150.25,1150.25,1150.25,0,87,87.00
12/12/2005,11:22,1150.25,1150.25,1150.25,1150.25,0,14,14.00
12/12/2005,11:24,1150.25,1150.25,1150.00,1150.00,0,94,94.00
12/12/2005,11:25,1149.75,1150.00,1149.75,1150.00,1,24,25.00
12/12/2005,11:26,1150.00,1150.25,1150.00,1150.00,51,6,57.00
12/12/2005,11:27,1150.00,1150.00,1149.50,1149.50,0,180,180.00
12/12/2005,11:28,1149.50,1149.75,1149.25,1149.25,54,79,133.00
12/12/2005,11:29,1149.50,1149.75,1149.50,1149.50,7,1,8.00
12/12/2005,11:30,1149.50,1149.50,1149.50,1149.50,0,52,52.00
12/12/2005,11:31,1149.25,1149.50,1148.75,1148.75,250,531,781.00
12/12/2005,11:32,1148.75,1149.00,1148.50,1148.50,255,100,355.00
12/12/2005,11:33,1148.50,1148.50,1148.00,1148.25,19,171,190.00
12/12/2005,11:34,1148.25,1148.50,1148.00,1148.50,98,41,139.00
12/12/2005,11:35,1148.50,1148.75,1148.50,1148.75,112,0,112.00
12/12/2005,11:36,1148.75,1149.00,1148.50,1149.00,35,13,48.00
12/12/2005,11:37,1149.00,1149.00,1149.00,1149.00,34,0,34.00
12/12/2005,11:38,1149.00,1149.00,1148.75,1148.75,4,8,12.00
12/12/2005,11:39,1148.75,1149.00,1148.50,1149.00,4,109,113.00
12/12/2005,11:40,1148.50,1148.75,1148.50,1148.50,30,117,147.00
12/12/2005,11:41,1148.25,1148.50,1148.25,1148.50,3,2,5.00
12/12/2005,11:42,1148.50,1148.50,1148.25,1148.25,59,3,62.00
12/12/2005,11:43,1148.25,1148.25,1147.75,1147.75,11,238,249.00
12/12/2005,11:44,1148.00,1148.00,1147.25,1147.75,98,264,362.00
12/12/2005,11:45,1147.75,1148.00,1147.75,1147.75,6,8,14.00
12/12/2005,11:46,1148.00,1148.00,1147.75,1147.75,1,4,5.00
12/12/2005,11:47,1147.75,1148.00,1147.75,1148.00,5,6,11.00
12/12/2005,11:48,1148.00,1148.00,1147.75,1148.00,16,11,27.00
12/12/2005,11:49,1148.00,1148.00,1148.00,1148.00,2,0,2.00
12/12/2005,11:50,1148.00,1148.00,1147.00,1147.00,61,184,245.00
12/12/2005,11:51,1147.00,1147.50,1147.00,1147.50,69,27,96.00
12/12/2005,11:52,1147.25,1147.75,1147.25,1147.25,55,134,189.00
12/12/2005,11:53,1147.50,1147.75,1147.50,1147.75,84,0,84.00
12/12/2005,11:54,1148.00,1148.25,1148.00,1148.00,109,10,119.00
12/12/2005,11:55,1148.00,1148.00,1147.50,1147.75,1,12,13.00
12/12/2005,11:56,1147.75,1148.00,1147.75,1148.00,67,0,67.00
12/12/2005,11:57,1147.50,1148.00,1147.50,1147.75,10,9,19.00
12/12/2005,11:58,1148.00,1148.50,1148.00,1148.50,100,0,100.00
12/12/2005,11:59,1148.50,1148.50,1148.25,1148.25,10,104,114.00
12/12/2005,12:00,1148.50,1148.50,1148.50,1148.50,1,0,1.00
12/12/2005,12:01,1148.25,1148.25,1147.75,1147.75,0,7,7.00
12/12/2005,12:02,1147.75,1147.75,1147.75,1147.75,0,2,2.00
12/12/2005,12:03,1147.75,1147.75,1147.25,1147.25,0,111,111.00
12/12/2005,12:04,1147.50,1147.50,1147.25,1147.25,140,23,163.00
12/12/2005,12:05,1147.25,1147.25,1146.25,1146.25,1,131,132.00
12/12/2005,12:06,1146.25,1146.75,1146.25,1146.50,277,43,320.00
12/12/2005,12:07,1146.75,1146.75,1146.50,1146.50,84,42,126.00
12/12/2005,12:08,1146.75,1147.00,1146.50,1146.50,90,179,269.00
12/12/2005,12:09,1146.50,1146.50,1145.75,1146.50,126,241,367.00
12/12/2005,12:10,1146.25,1146.75,1146.25,1146.75,6,5,11.00
12/12/2005,12:11,1146.50,1146.75,1146.50,1146.75,2,17,19.00
12/12/2005,12:12,1146.75,1147.00,1146.75,1147.00,50,0,50.00
12/12/2005,12:13,1147.00,1147.25,1147.00,1147.00,15,5,20.00
12/12/2005,12:14,1146.75,1146.75,1146.75,1146.75,0,9,9.00
12/12/2005,12:15,1146.75,1146.75,1146.75,1146.75,0,71,71.00
12/12/2005,12:16,1146.50,1146.75,1146.50,1146.75,2,26,28.00
12/12/2005,12:17,1146.75,1146.75,1146.75,1146.75,41,0,41.00
12/12/2005,12:18,1147.00,1147.00,1146.75,1146.75,9,1,10.00
12/12/2005,12:19,1146.75,1147.00,1146.75,1147.00,2,1,3.00
12/12/2005,12:20,1146.75,1147.00,1146.75,1147.00,1,40,41.00
12/12/2005,12:21,1147.00,1147.00,1147.00,1147.00,1,0,1.00
12/12/2005,12:22,1147.00,1147.00,1147.00,1147.00,1,0,1.00
12/12/2005,12:23,1147.00,1147.00,1147.00,1147.00,54,0,54.00
12/12/2005,12:24,1147.00,1147.00,1147.00,1147.00,5,0,5.00
12/12/2005,12:25,1147.00,1147.00,1147.00,1147.00,36,0,36.00
12/12/2005,12:26,1147.00,1147.00,1146.75,1146.75,1,50,51.00
12/12/2005,12:27,1146.75,1146.75,1146.75,1146.75,0,39,39.00
12/12/2005,12:28,1146.75,1146.75,1146.75,1146.75,0,2,2.00
12/12/2005,12:29,1146.75,1146.75,1146.75,1146.75,0,1,1.00
12/12/2005,12:30,1146.75,1147.00,1146.75,1147.00,2,20,22.00
12/12/2005,12:31,1146.75,1146.75,1146.75,1146.75,0,137,137.00
12/12/2005,12:32,1146.75,1147.00,1146.75,1147.00,5,1,6.00
12/12/2005,12:33,1147.00,1147.00,1147.00,1147.00,3,0,3.00
12/12/2005,12:34,1147.00,1147.50,1147.00,1147.50,57,0,57.00
12/12/2005,12:35,1147.50,1147.50,1147.00,1147.00,3,45,48.00
12/12/2005,12:36,1147.00,1147.00,1146.50,1146.50,0,88,88.00
12/12/2005,12:37,1146.75,1146.75,1146.50,1146.75,11,52,63.00
12/12/2005,12:38,1146.50,1146.50,1145.50,1145.50,12,479,491.00
12/12/2005,12:39,1145.75,1145.75,1145.50,1145.75,35,1,36.00
12/12/2005,12:40,1146.00,1146.25,1146.00,1146.25,102,0,102.00
12/12/2005,12:41,1146.00,1146.50,1146.00,1146.50,134,56,190.00
12/12/2005,12:42,1146.50,1147.00,1146.50,1147.00,95,0,95.00
12/12/2005,12:43,1147.00,1147.25,1146.75,1147.25,633,13,646.00
12/12/2005,12:44,1147.50,1147.50,1147.25,1147.50,17,1,18.00
12/12/2005,12:45,1147.50,1147.50,1147.25,1147.25,8,262,270.00
12/12/2005,12:46,1147.25,1147.25,1147.25,1147.25,0,9,9.00
12/12/2005,12:47,1147.50,1147.50,1147.00,1147.25,107,82,189.00
12/12/2005,12:48,1147.00,1147.25,1147.00,1147.00,39,2,41.00
12/12/2005,12:49,1146.75,1146.75,1146.50,1146.75,1,16,17.00
12/12/2005,12:50,1147.00,1147.00,1147.00,1147.00,1,0,1.00
12/12/2005,12:51,1146.50,1146.75,1146.50,1146.75,21,1,22.00
12/12/2005,12:52,1146.50,1146.50,1146.50,1146.50,0,5,5.00
12/12/2005,12:53,1146.50,1146.50,1146.25,1146.25,0,68,68.00
12/12/2005,12:54,1146.25,1146.50,1146.25,1146.25,1,14,15.00
12/12/2005,12:55,1146.25,1146.25,1146.25,1146.25,0,1,1.00
12/12/2005,12:56,1146.50,1146.50,1146.25,1146.25,3,1,4.00
12/12/2005,12:57,1146.50,1146.50,1146.50,1146.50,2,0,2.00
12/12/2005,12:58,1146.75,1146.75,1146.75,1146.75,2,0,2.00
12/12/2005,12:59,1146.75,1147.00,1146.75,1147.00,30,0,30.00
12/12/2005,13:00,1147.25,1147.25,1147.00,1147.00,20,128,148.00
12/12/2005,13:01,1147.00,1147.25,1147.00,1147.25,13,8,21.00
12/12/2005,13:02,1147.50,1147.75,1147.25,1147.75,57,5,62.00
12/12/2005,13:03,1148.00,1148.25,1148.00,1148.00,40,24,64.00
12/12/2005,13:04,1148.00,1148.25,1148.00,1148.25,1,21,22.00
12/12/2005,13:05,1148.00,1148.00,1147.75,1148.00,25,42,67.00
12/12/2005,13:06,1148.00,1148.00,1148.00,1148.00,10,0,10.00
12/12/2005,13:07,1148.00,1148.25,1147.75,1148.25,5,5,10.00
12/12/2005,13:08,1148.00,1148.00,1147.25,1147.50,7,53,60.00
12/12/2005,13:09,1148.00,1148.00,1147.75,1147.75,1,1,2.00
12/12/2005,13:10,1147.25,1147.75,1147.25,1147.50,2,5,7.00
12/12/2005,13:11,1147.75,1147.75,1147.75,1147.75,8,0,8.00
12/12/2005,13:12,1148.00,1148.00,1148.00,1148.00,4,0,4.00
12/12/2005,13:13,1148.00,1148.00,1147.75,1148.00,4,1,5.00
12/12/2005,13:14,1148.00,1148.00,1147.75,1147.75,2,21,23.00
12/12/2005,13:15,1147.50,1147.50,1147.50,1147.50,0,2,2.00
12/12/2005,13:16,1147.50,1147.50,1147.50,1147.50,0,6,6.00
12/12/2005,13:17,1147.25,1147.25,1147.25,1147.25,0,12,12.00
12/12/2005,13:18,1147.25,1147.25,1147.00,1147.25,201,4,205.00
12/12/2005,13:19,1147.00,1147.25,1147.00,1147.00,1,10,11.00
12/12/2005,13:21,1147.00,1147.25,1147.00,1147.25,2,9,11.00
12/12/2005,13:22,1147.00,1147.00,1146.50,1146.75,16,23,39.00
12/12/2005,13:23,1147.00,1147.25,1147.00,1147.25,10,0,10.00
12/12/2005,13:24,1147.25,1148.00,1147.25,1147.50,86,47,133.00
12/12/2005,13:25,1147.50,1147.75,1147.50,1147.50,1,20,21.00
12/12/2005,13:26,1147.75,1148.25,1147.75,1148.25,15,0,15.00
12/12/2005,13:27,1148.25,1148.25,1148.00,1148.00,16,7,23.00
12/12/2005,13:28,1148.00,1148.00,1148.00,1148.00,0,5,5.00
12/12/2005,13:29,1148.00,1148.00,1148.00,1148.00,0,15,15.00
12/12/2005,13:30,1148.00,1148.25,1148.00,1148.25,12,11,23.00
12/12/2005,13:31,1148.00,1148.00,1148.00,1148.00,0,3,3.00
12/12/2005,13:32,1148.00,1148.00,1147.75,1147.75,12,5,17.00
12/12/2005,13:33,1147.50,1147.50,1147.50,1147.50,0,51,51.00
12/12/2005,13:34,1147.50,1147.75,1147.50,1147.75,4,11,15.00
12/12/2005,13:35,1148.00,1148.00,1147.75,1147.75,1,47,48.00
12/12/2005,13:36,1148.00,1148.00,1147.75,1147.75,26,5,31.00
12/12/2005,13:37,1147.75,1148.25,1147.75,1148.25,23,7,30.00
12/12/2005,13:38,1148.50,1148.50,1148.50,1148.50,14,0,14.00
12/12/2005,13:39,1148.75,1149.00,1148.75,1149.00,146,3,149.00
12/12/2005,13:40,1148.75,1149.25,1148.75,1149.25,22,4,26.00
12/12/2005,13:41,1149.00,1149.25,1148.75,1149.25,84,22,106.00
12/12/2005,13:42,1149.50,1149.50,1149.00,1149.25,5,14,19.00
12/12/2005,13:43,1149.00,1149.00,1149.00,1149.00,0,1,1.00
12/12/2005,13:44,1148.75,1149.00,1148.75,1149.00,2,1,3.00
12/12/2005,13:45,1149.00,1149.00,1149.00,1149.00,9,0,9.00
12/12/2005,13:46,1149.25,1149.25,1149.00,1149.00,12,7,19.00
12/12/2005,13:47,1149.25,1149.25,1149.25,1149.25,3,0,3.00
12/12/2005,13:48,1149.25,1150.25,1149.25,1150.25,105,3,108.00
12/12/2005,13:49,1150.00,1150.00,1149.75,1149.75,1,20,21.00
12/12/2005,13:50,1149.50,1149.50,1149.50,1149.50,0,8,8.00
12/12/2005,13:51,1149.75,1149.75,1149.75,1149.75,1,0,1.00
12/12/2005,13:52,1149.75,1149.75,1149.25,1149.50,51,25,76.00
12/12/2005,13:53,1149.25,1149.50,1149.25,1149.50,1,5,6.00
12/12/2005,13:54,1149.25,1149.50,1149.25,1149.50,1,1,2.00
12/12/2005,13:55,1149.50,1149.75,1149.50,1149.75,89,0,89.00
12/12/2005,13:56,1149.75,1150.00,1149.75,1149.75,3,1,4.00
12/12/2005,13:57,1149.75,1149.75,1149.75,1149.75,0,2,2.00
12/12/2005,13:58,1149.75,1149.75,1149.50,1149.50,0,22,22.00
12/12/2005,13:59,1149.50,1149.50,1149.25,1149.25,0,171,171.00
12/12/2005,14:00,1149.25,1149.50,1149.25,1149.25,1,337,338.00
12/12/2005,14:01,1149.25,1149.75,1149.25,1149.25,1,8,9.00
12/12/2005,14:02,1149.75,1149.75,1149.75,1149.75,1,0,1.00
12/12/2005,14:04,1149.75,1149.75,1149.75,1149.75,2,0,2.00
12/12/2005,14:05,1149.50,1149.75,1149.50,1149.75,15,2,17.00
12/12/2005,14:06,1149.75,1149.75,1149.75,1149.75,2,0,2.00
12/12/2005,14:07,1149.50,1149.50,1149.00,1149.50,201,32,233.00
12/12/2005,14:08,1149.25,1149.25,1149.00,1149.25,22,12,34.00
12/12/2005,14:09,1149.25,1149.50,1149.25,1149.50,201,0,201.00
12/12/2005,14:10,1149.00,1149.25,1149.00,1149.25,20,1,21.00
12/12/2005,14:11,1149.25,1149.25,1149.25,1149.25,4,0,4.00
12/12/2005,14:12,1149.50,1149.50,1149.25,1149.25,1,1,2.00
12/12/2005,14:13,1149.25,1150.50,1149.25,1150.50,150,11,161.00
12/12/2005,14:14,1150.50,1150.75,1150.25,1150.75,38,7,45.00
12/12/2005,14:15,1151.00,1151.00,1150.75,1150.75,1,33,34.00
12/12/2005,14:16,1150.75,1151.00,1150.50,1151.00,11,10,21.00
12/12/2005,14:17,1151.00,1151.50,1151.00,1151.50,203,60,263.00
12/12/2005,14:18,1151.25,1151.25,1150.75,1151.00,24,8,32.00
12/12/2005,14:19,1151.00,1151.25,1150.75,1151.25,87,31,118.00
12/12/2005,14:20,1151.25,1151.25,1151.00,1151.00,200,226,426.00
12/12/2005,14:21,1151.25,1151.25,1151.00,1151.00,262,74,336.00
12/12/2005,14:22,1151.00,1151.00,1151.00,1151.00,0,3,3.00
12/12/2005,14:23,1151.25,1151.75,1151.25,1151.50,97,2,99.00
12/12/2005,14:24,1151.75,1151.75,1151.00,1151.25,14,7,21.00
12/12/2005,14:25,1151.25,1151.50,1151.25,1151.25,2,9,11.00
12/12/2005,14:26,1151.50,1151.50,1151.50,1151.50,212,0,212.00
12/12/2005,14:27,1151.50,1151.50,1151.25,1151.50,2,27,29.00
12/12/2005,14:28,1151.25,1151.25,1151.25,1151.25,0,2,2.00
12/12/2005,14:29,1151.50,1151.50,1151.25,1151.25,8,7,15.00
12/12/2005,14:30,1151.00,1151.25,1150.75,1150.75,1,63,64.00
12/12/2005,14:31,1151.00,1151.25,1151.00,1151.25,13,0,13.00
12/12/2005,14:32,1151.50,1151.50,1151.25,1151.25,7,3,10.00
12/12/2005,14:33,1151.25,1151.25,1151.25,1151.25,0,3,3.00
12/12/2005,14:34,1151.25,1151.50,1151.25,1151.50,2,5,7.00
12/12/2005,14:35,1151.50,1151.50,1151.25,1151.25,2,6,8.00
12/12/2005,14:36,1151.25,1151.25,1151.00,1151.00,0,9,9.00
12/12/2005,14:37,1151.25,1151.25,1151.00,1151.00,3,3,6.00
12/12/2005,14:39,1151.25,1151.25,1150.50,1150.50,2,11,13.00
12/12/2005,14:40,1150.50,1150.75,1150.25,1150.25,1,25,26.00
12/12/2005,14:41,1150.25,1150.25,1150.25,1150.25,0,14,14.00
12/12/2005,14:42,1150.25,1150.50,1150.25,1150.25,1,47,48.00
12/12/2005,14:43,1150.25,1150.75,1150.25,1150.50,82,36,118.00
12/12/2005,14:44,1150.50,1151.00,1150.50,1151.00,43,2,45.00
12/12/2005,14:45,1150.75,1150.75,1150.75,1150.75,0,1,1.00
12/12/2005,14:46,1150.75,1151.00,1150.75,1150.75,1,14,15.00
12/12/2005,14:47,1150.50,1150.75,1150.50,1150.75,25,98,123.00
12/12/2005,14:48,1150.75,1151.25,1150.50,1151.25,162,1,163.00
12/12/2005,14:49,1151.00,1151.25,1151.00,1151.25,4,5,9.00
12/12/2005,14:50,1151.50,1151.50,1151.00,1151.00,81,69,150.00
12/12/2005,14:51,1150.75,1150.75,1150.50,1150.75,3,27,30.00
12/12/2005,14:52,1151.00,1151.00,1150.75,1151.00,7,4,11.00
12/12/2005,14:53,1151.00,1151.00,1151.00,1151.00,12,0,12.00
12/12/2005,14:54,1151.25,1151.25,1150.75,1151.00,32,21,53.00
12/12/2005,14:55,1151.00,1151.00,1150.75,1151.00,4,8,12.00
12/12/2005,14:56,1151.00,1151.25,1150.75,1151.25,549,31,580.00
12/12/2005,14:57,1151.25,1151.50,1151.00,1151.00,422,145,567.00
12/12/2005,14:58,1151.00,1151.00,1150.75,1151.00,18,3,21.00
12/12/2005,14:59,1150.75,1151.00,1150.75,1151.00,60,1,61.00
12/12/2005,15:00,1150.75,1151.25,1150.75,1150.75,73,80,153.00
12/12/2005,15:01,1150.75,1150.75,1150.25,1150.25,49,379,428.00
12/12/2005,15:02,1150.50,1150.75,1150.25,1150.75,64,4,68.00
12/12/2005,15:03,1150.75,1150.75,1150.75,1150.75,4,0,4.00
12/12/2005,15:04,1150.75,1150.75,1150.75,1150.75,3,0,3.00
12/12/2005,15:05,1150.75,1150.75,1150.75,1150.75,9,0,9.00
12/12/2005,15:06,1151.00,1151.00,1150.50,1150.50,1,80,81.00
12/12/2005,15:08,1150.75,1150.75,1150.50,1150.75,12,2,14.00
12/12/2005,15:09,1150.75,1151.00,1150.75,1150.75,9,40,49.00
12/12/2005,15:10,1150.75,1150.75,1150.25,1150.25,1,68,69.00
12/12/2005,15:11,1150.00,1150.25,1150.00,1150.25,21,31,52.00
12/12/2005,15:12,1150.75,1150.75,1150.75,1150.75,127,0,127.00
12/12/2005,15:13,1151.00,1151.00,1150.50,1150.75,31,25,56.00
12/12/2005,15:14,1150.75,1150.75,1150.50,1150.50,35,118,153.00
12/12/2005,15:15,1150.50,1151.25,1150.50,1151.00,112,19,131.00
12/12/2005,15:31,1151.00,1151.25,1151.00,1151.25,2,1,3.00
12/12/2005,15:32,1151.25,1151.25,1151.25,1151.25,2,0,2.00
12/12/2005,15:33,1151.25,1151.25,1151.25,1151.25,1,0,1.00
12/12/2005,15:36,1151.50,1151.50,1151.50,1151.50,2,0,2.00
12/12/2005,15:40,1151.25,1151.50,1151.25,1151.50,1,5,6.00
12/12/2005,15:44,1151.00,1151.25,1151.00,1151.25,2,1,3.00
12/12/2005,15:45,1151.00,1151.00,1150.75,1150.75,0,7,7.00
12/12/2005,15:52,1151.25,1151.25,1151.25,1151.25,20,0,20.00
12/12/2005,17:01,1151.00,1151.00,1151.00,1151.00,0,1,1.00
12/12/2005,17:03,1150.75,1150.75,1150.75,1150.75,0,1,1.00
12/12/2005,17:04,1150.50,1150.50,1150.50,1150.50,0,3,3.00
12/12/2005,17:08,1150.50,1150.50,1150.50,1150.50,0,2,2.00
12/12/2005,17:10,1150.25,1150.25,1150.25,1150.25,0,1,1.00
12/12/2005,17:14,1150.25,1150.25,1150.00,1150.00,0,5,5.00
12/12/2005,17:21,1150.50,1150.50,1150.50,1150.50,1,0,1.00
12/12/2005,17:29,1150.25,1150.25,1150.25,1150.25,0,3,3.00
12/12/2005,17:49,1150.25,1150.25,1150.25,1150.25,0,2,2.00
12/12/2005,17:51,1150.25,1150.25,1150.25,1150.25,0,2,2.00
12/12/2005,18:07,1150.25,1150.25,1150.25,1150.25,0,2,2.00
12/12/2005,18:27,1150.25,1150.25,1150.25,1150.25,0,5,5.00
12/12/2005,18:41,1150.75,1150.75,1150.75,1150.75,2,0,2.00
12/12/2005,18:57,1151.00,1151.00,1151.00,1151.00,8,0,8.00
12/12/2005,19:09,1151.00,1151.00,1151.00,1151.00,2,0,2.00
12/12/2005,19:13,1150.75,1150.75,1150.75,1150.75,0,2,2.00
12/12/2005,19:20,1150.50,1150.50,1150.50,1150.50,0,10,10.00
12/12/2005,20:11,1150.75,1150.75,1150.75,1150.75,2,0,2.00
12/12/2005,20:43,1150.50,1150.50,1150.50,1150.50,0,1,1.00
12/12/2005,20:44,1150.75,1151.00,1150.75,1151.00,10,0,10.00
12/12/2005,20:45,1151.00,1151.00,1151.00,1151.00,30,0,30.00
12/12/2005,20:46,1151.25,1151.25,1151.25,1151.25,1,0,1.00
12/12/2005,20:54,1151.25,1151.50,1151.25,1151.50,57,0,57.00
12/12/2005,21:03,1151.50,1151.50,1151.50,1151.50,1,0,1.00
12/12/2005,21:17,1151.00,1151.00,1151.00,1151.00,0,1,1.00
12/12/2005,21:19,1151.00,1151.00,1151.00,1151.00,0,1,1.00
12/12/2005,21:28,1151.00,1151.00,1151.00,1151.00,0,1,1.00
12/12/2005,21:41,1151.00,1151.00,1151.00,1151.00,0,1,1.00
12/12/2005,22:07,1150.75,1150.75,1150.75,1150.75,0,3,3.00
12/12/2005,23:23,1151.00,1151.00,1151.00,1151.00,1,0,1.00
12/12/2005,23:25,1151.00,1151.00,1151.00,1151.00,3,0,3.00
12/12/2005,23:27,1151.00,1151.00,1151.00,1151.00,2,0,2.00
12/12/2005,23:29,1151.00,1151.00,1151.00,1151.00,1,0,1.00
12/12/2005,23:31,1151.00,1151.00,1151.00,1151.00,2,0,2.00
12/13/2005,00:24,1150.75,1150.75,1150.75,1150.75,0,6,6.00
12/13/2005,00:26,1151.25,1151.25,1151.25,1151.25,50,0,50.00
12/13/2005,00:32,1151.25,1151.25,1151.25,1151.25,6,0,6.00
12/13/2005,00:36,1151.50,1151.50,1151.50,1151.50,3,0,3.00
12/13/2005,00:39,1151.00,1151.00,1151.00,1151.00,0,6,6.00
12/13/2005,00:40,1151.50,1151.50,1151.50,1151.50,1,0,1.00
12/13/2005,00:42,1151.50,1151.50,1151.50,1151.50,1,0,1.00
12/13/2005,00:43,1151.50,1151.50,1151.50,1151.50,1,0,1.00
12/13/2005,00:50,1151.50,1151.50,1151.50,1151.50,16,0,16.00
12/13/2005,00:53,1151.25,1151.25,1151.25,1151.25,0,4,4.00
12/13/2005,01:02,1151.25,1151.25,1151.25,1151.25,0,4,4.00
12/13/2005,01:05,1151.25,1151.25,1151.25,1151.25,0,2,2.00
12/13/2005,01:06,1151.25,1151.25,1151.25,1151.25,0,3,3.00
12/13/2005,01:09,1151.25,1151.25,1151.25,1151.25,0,9,9.00
12/13/2005,01:10,1151.25,1151.25,1151.25,1151.25,0,1,1.00
12/13/2005,01:12,1151.50,1151.50,1151.50,1151.50,2,0,2.00
12/13/2005,01:13,1151.75,1151.75,1151.50,1151.50,2,1,3.00
12/13/2005,01:14,1151.75,1152.00,1151.75,1152.00,5,0,5.00
12/13/2005,01:39,1151.75,1151.75,1151.75,1151.75,0,1,1.00
12/13/2005,01:44,1151.50,1151.50,1151.50,1151.50,0,1,1.00
12/13/2005,01:49,1151.50,1151.50,1151.50,1151.50,0,9,9.00
12/13/2005,01:51,1151.25,1151.25,1151.25,1151.25,0,2,2.00
12/13/2005,01:53,1151.50,1151.50,1151.50,1151.50,3,0,3.00
12/13/2005,01:58,1151.50,1151.50,1151.50,1151.50,1,0,1.00
12/13/2005,02:01,1151.50,1151.50,1151.50,1151.50,7,0,7.00
12/13/2005,02:03,1151.50,1151.50,1151.50,1151.50,2,0,2.00
12/13/2005,02:06,1151.25,1151.25,1151.00,1151.00,0,8,8.00
12/13/2005,02:10,1151.25,1151.25,1151.25,1151.25,31,0,31.00
12/13/2005,02:11,1151.25,1151.25,1151.25,1151.25,37,0,37.00
12/13/2005,02:13,1151.50,1151.50,1151.50,1151.50,30,0,30.00
12/13/2005,02:15,1151.50,1151.50,1151.50,1151.50,3,0,3.00
12/13/2005,02:21,1151.50,1151.50,1151.50,1151.50,1,0,1.00
12/13/2005,02:23,1151.50,1151.50,1151.00,1151.00,43,1,44.00
12/13/2005,02:26,1151.00,1151.00,1151.00,1151.00,0,1,1.00
12/13/2005,02:32,1151.00,1151.00,1151.00,1151.00,0,2,2.00
12/13/2005,02:33,1151.00,1151.00,1151.00,1151.00,0,3,3.00
12/13/2005,02:35,1151.25,1151.25,1151.25,1151.25,17,0,17.00
12/13/2005,02:36,1151.25,1151.25,1151.25,1151.25,115,0,115.00
12/13/2005,02:38,1151.25,1151.25,1151.25,1151.25,13,0,13.00
12/13/2005,02:39,1151.25,1151.25,1151.25,1151.25,20,0,20.00
12/13/2005,02:44,1151.25,1151.25,1151.25,1151.25,2,0,2.00
12/13/2005,02:48,1151.25,1151.25,1151.25,1151.25,10,0,10.00
12/13/2005,02:53,1151.50,1151.50,1151.50,1151.50,2,0,2.00
12/13/2005,02:54,1151.25,1151.25,1151.25,1151.25,0,2,2.00
12/13/2005,02:55,1151.25,1151.25,1151.25,1151.25,0,12,12.00
12/13/2005,02:56,1151.25,1151.25,1151.25,1151.25,0,5,5.00
12/13/2005,03:01,1151.25,1151.25,1151.25,1151.25,0,54,54.00
12/13/2005,03:03,1151.00,1151.00,1151.00,1151.00,0,3,3.00
12/13/2005,03:04,1151.00,1151.00,1151.00,1151.00,0,41,41.00
12/13/2005,03:06,1150.75,1150.75,1150.75,1150.75,0,20,20.00
12/13/2005,03:08,1150.50,1150.50,1150.50,1150.50,0,6,6.00
12/13/2005,03:10,1150.50,1150.50,1150.50,1150.50,0,1,1.00
12/13/2005,03:20,1150.50,1150.50,1150.00,1150.00,0,54,54.00
12/13/2005,03:21,1150.25,1150.25,1150.25,1150.25,10,0,10.00
12/13/2005,03:30,1150.00,1150.25,1150.00,1150.25,1,1,2.00
12/13/2005,03:34,1150.50,1150.50,1150.50,1150.50,100,0,100.00
12/13/2005,03:36,1150.75,1150.75,1150.75,1150.75,8,0,8.00
12/13/2005,03:37,1150.50,1150.50,1150.25,1150.50,2,190,192.00
12/13/2005,03:38,1150.50,1150.50,1150.50,1150.50,20,0,20.00
12/13/2005,03:39,1150.25,1150.25,1150.25,1150.25,0,32,32.00
12/13/2005,03:45,1150.50,1150.50,1150.50,1150.50,1,0,1.00
12/13/2005,03:48,1150.50,1150.50,1150.25,1150.50,22,19,41.00
12/13/2005,03:49,1150.25,1150.25,1150.25,1150.25,0,20,20.00
12/13/2005,03:50,1150.50,1150.50,1150.50,1150.50,20,0,20.00
12/13/2005,03:56,1150.25,1150.25,1150.25,1150.25,0,4,4.00
12/13/2005,03:58,1150.50,1150.50,1150.50,1150.50,20,0,20.00
12/13/2005,04:01,1150.50,1150.50,1150.50,1150.50,80,0,80.00
12/13/2005,04:04,1150.75,1150.75,1150.75,1150.75,100,0,100.00
12/13/2005,04:05,1150.50,1150.50,1150.50,1150.50,0,3,3.00
12/13/2005,04:06,1150.50,1150.50,1150.50,1150.50,0,30,30.00
12/13/2005,04:21,1150.25,1150.25,1150.25,1150.25,0,10,10.00
12/13/2005,04:24,1150.25,1150.25,1150.25,1150.25,0,40,40.00
12/13/2005,04:25,1150.25,1150.25,1150.25,1150.25,0,40,40.00
12/13/2005,04:27,1150.50,1150.50,1150.25,1150.25,1,40,41.00
12/13/2005,04:28,1150.25,1150.25,1150.25,1150.25,0,1,1.00
12/13/2005,04:29,1150.75,1150.75,1150.75,1150.75,1,0,1.00
12/13/2005,04:31,1150.50,1150.50,1150.50,1150.50,0,1,1.00
12/13/2005,04:33,1150.50,1150.50,1150.50,1150.50,0,1,1.00
12/13/2005,05:01,1150.25,1150.25,1150.25,1150.25,0,2,2.00
12/13/2005,05:02,1150.25,1150.25,1150.25,1150.25,0,2,2.00
12/13/2005,05:04,1150.50,1150.50,1150.50,1150.50,5,0,5.00
12/13/2005,05:07,1150.50,1150.50,1150.50,1150.50,1,0,1.00
12/13/2005,05:12,1150.50,1150.50,1150.50,1150.50,5,0,5.00
12/13/2005,05:13,1150.50,1150.50,1150.50,1150.50,1,0,1.00
12/13/2005,05:24,1150.75,1150.75,1150.50,1150.50,48,3,51.00
12/13/2005,05:25,1150.50,1150.50,1150.50,1150.50,0,1,1.00
12/13/2005,05:26,1150.50,1150.50,1150.50,1150.50,0,1,1.00
12/13/2005,05:27,1150.25,1150.25,1150.25,1150.25,0,1,1.00
12/13/2005,05:30,1150.50,1150.50,1150.50,1150.50,2,0,2.00
12/13/2005,05:32,1150.50,1150.50,1150.50,1150.50,33,0,33.00
12/13/2005,05:33,1150.50,1150.50,1150.50,1150.50,5,0,5.00
12/13/2005,05:39,1150.25,1150.50,1150.25,1150.50,1,1,2.00
12/13/2005,05:47,1150.50,1150.50,1150.50,1150.50,15,0,15.00
12/13/2005,05:51,1150.50,1150.50,1150.50,1150.50,2,0,2.00
12/13/2005,06:01,1150.25,1150.25,1150.25,1150.25,0,1,1.00
12/13/2005,06:05,1150.50,1150.50,1150.50,1150.50,2,0,2.00
12/13/2005,06:06,1150.50,1150.50,1150.50,1150.50,12,0,12.00
12/13/2005,06:08,1150.75,1151.00,1150.75,1151.00,67,0,67.00
12/13/2005,06:11,1151.00,1151.00,1151.00,1151.00,53,0,53.00
12/13/2005,06:12,1151.00,1151.00,1151.00,1151.00,5,0,5.00
12/13/2005,06:13,1151.00,1151.00,1151.00,1151.00,5,0,5.00
12/13/2005,06:16,1151.25,1151.25,1151.25,1151.25,44,0,44.00
12/13/2005,06:17,1151.25,1151.25,1151.25,1151.25,2,0,2.00
12/13/2005,06:19,1151.50,1151.50,1151.00,1151.00,25,2,27.00
12/13/2005,06:20,1151.50,1151.50,1151.50,1151.50,25,0,25.00
12/13/2005,06:21,1151.25,1151.50,1151.25,1151.50,25,12,37.00
12/13/2005,06:22,1151.50,1151.50,1151.50,1151.50,25,0,25.00
12/13/2005,06:23,1151.50,1151.50,1151.50,1151.50,28,0,28.00
12/13/2005,06:24,1151.50,1151.50,1151.25,1151.25,80,55,135.00
12/13/2005,06:25,1151.50,1151.50,1151.50,1151.50,39,0,39.00
12/13/2005,06:26,1151.50,1151.50,1151.25,1151.50,19,20,39.00
12/13/2005,06:27,1151.50,1151.50,1151.25,1151.50,31,23,54.00
12/13/2005,06:28,1151.25,1151.50,1151.00,1151.50,66,39,105.00
12/13/2005,06:29,1151.50,1151.50,1151.50,1151.50,39,0,39.00
12/13/2005,06:30,1151.50,1151.50,1151.50,1151.50,39,0,39.00
12/13/2005,06:31,1151.50,1151.50,1151.25,1151.50,39,5,44.00
12/13/2005,06:32,1151.50,1151.75,1151.50,1151.75,42,0,42.00
12/13/2005,06:33,1151.75,1151.75,1151.50,1151.50,14,41,55.00
12/13/2005,06:34,1151.50,1151.75,1151.50,1151.75,38,1,39.00
12/13/2005,06:35,1151.75,1151.75,1151.75,1151.75,39,0,39.00
12/13/2005,06:36,1151.75,1151.75,1151.75,1151.75,39,0,39.00
12/13/2005,06:37,1151.75,1151.75,1151.75,1151.75,39,0,39.00
12/13/2005,06:38,1151.75,1152.00,1151.75,1152.00,39,0,39.00
12/13/2005,06:39,1152.00,1152.00,1152.00,1152.00,239,0,239.00
12/13/2005,06:40,1152.00,1152.25,1152.00,1152.25,176,0,176.00
12/13/2005,06:41,1152.25,1152.25,1152.00,1152.25,39,10,49.00
12/13/2005,06:42,1152.25,1152.25,1152.00,1152.25,39,12,51.00
12/13/2005,06:43,1152.25,1152.25,1152.00,1152.00,14,40,54.00
12/13/2005,06:44,1152.00,1152.25,1152.00,1152.25,15,34,49.00
12/13/2005,06:45,1152.00,1152.25,1151.75,1152.25,29,85,114.00
12/13/2005,06:46,1152.25,1152.25,1152.25,1152.25,39,0,39.00
12/13/2005,06:47,1152.25,1152.25,1152.25,1152.25,40,0,40.00
12/13/2005,06:48,1152.25,1152.25,1152.00,1152.00,39,32,71.00
12/13/2005,06:49,1152.25,1152.25,1152.00,1152.25,39,3,42.00
12/13/2005,06:50,1152.25,1152.25,1152.00,1152.25,39,25,64.00
12/13/2005,06:51,1152.25,1152.25,1152.00,1152.25,39,1,40.00
12/13/2005,06:52,1152.25,1152.25,1152.00,1152.00,14,274,288.00
12/13/2005,06:53,1152.00,1152.25,1152.00,1152.25,22,17,39.00
12/13/2005,06:54,1152.25,1152.25,1152.00,1152.25,37,6,43.00
12/13/2005,06:55,1152.25,1152.25,1152.25,1152.25,39,0,39.00
12/13/2005,06:56,1152.25,1152.25,1152.00,1152.25,39,1,40.00
12/13/2005,06:57,1152.25,1152.25,1152.25,1152.25,39,0,39.00
12/13/2005,06:58,1152.25,1152.25,1152.25,1152.25,156,0,156.00
12/13/2005,06:59,1152.50,1152.50,1152.25,1152.25,14,55,69.00
12/13/2005,07:00,1152.25,1152.25,1152.25,1152.25,0,242,242.00
12/13/2005,07:01,1152.25,1152.25,1152.00,1152.00,0,55,55.00
12/13/2005,07:02,1152.00,1152.00,1152.00,1152.00,0,42,42.00
12/13/2005,07:03,1152.00,1152.00,1151.50,1151.50,0,41,41.00
12/13/2005,07:04,1151.75,1152.00,1151.75,1151.75,15,25,40.00
12/13/2005,07:05,1151.75,1152.00,1151.50,1151.50,8,36,44.00
12/13/2005,07:06,1151.75,1151.75,1151.75,1151.75,39,0,39.00
12/13/2005,07:07,1151.75,1151.75,1151.50,1151.50,14,31,45.00
12/13/2005,07:08,1151.50,1151.50,1151.50,1151.50,0,40,40.00
12/13/2005,07:09,1151.25,1151.50,1151.00,1151.50,27,15,42.00
12/13/2005,07:10,1151.50,1151.50,1151.25,1151.50,40,2,42.00
12/13/2005,07:11,1151.50,1151.50,1151.50,1151.50,53,0,53.00
12/13/2005,07:12,1151.50,1151.50,1151.25,1151.50,39,28,67.00
12/13/2005,07:13,1151.50,1151.50,1151.50,1151.50,39,0,39.00
12/13/2005,07:14,1151.50,1151.75,1151.50,1151.75,51,0,51.00
12/13/2005,07:15,1151.75,1151.75,1151.75,1151.75,39,0,39.00
12/13/2005,07:16,1151.75,1151.75,1151.50,1151.50,14,48,62.00
12/13/2005,07:17,1151.50,1151.50,1151.50,1151.50,0,44,44.00
12/13/2005,07:18,1151.50,1151.50,1151.50,1151.50,0,39,39.00
12/13/2005,07:19,1151.50,1151.50,1151.50,1151.50,0,39,39.00
12/13/2005,07:20,1151.50,1151.50,1151.50,1151.50,0,39,39.00
12/13/2005,07:21,1151.50,1151.50,1151.50,1151.50,0,39,39.00
12/13/2005,07:22,1151.50,1151.50,1151.50,1151.50,0,57,57.00
12/13/2005,07:23,1151.50,1151.75,1151.50,1151.75,26,13,39.00
12/13/2005,07:24,1151.75,1151.75,1151.25,1151.75,40,1,41.00
12/13/2005,07:25,1151.75,1151.75,1151.75,1151.75,39,0,39.00
12/13/2005,07:26,1151.75,1151.75,1151.75,1151.75,39,0,39.00
12/13/2005,07:27,1151.75,1151.75,1151.50,1151.75,34,5,39.00
12/13/2005,07:28,1151.75,1152.00,1151.75,1152.00,39,0,39.00
12/13/2005,07:29,1152.00,1152.00,1152.00,1152.00,24,0,24.00
12/13/2005,07:30,1152.00,1152.00,1151.25,1151.25,14,5,19.00
12/13/2005,07:31,1151.75,1151.75,1150.75,1150.75,14,16,30.00
12/13/2005,07:32,1150.50,1150.75,1150.50,1150.50,12,3,15.00
12/13/2005,07:33,1150.75,1150.75,1150.00,1150.25,43,108,151.00
12/13/2005,07:34,1150.50,1150.50,1150.25,1150.25,14,2,16.00
12/13/2005,07:35,1150.50,1150.50,1150.50,1150.50,14,0,14.00
12/13/2005,07:36,1150.75,1150.75,1150.75,1150.75,14,0,14.00
12/13/2005,07:37,1150.75,1150.75,1150.50,1150.50,14,1,15.00
12/13/2005,07:38,1151.00,1151.00,1151.00,1151.00,16,0,16.00
12/13/2005,07:39,1151.25,1151.25,1151.00,1151.00,14,2,16.00
12/13/2005,07:40,1151.25,1151.25,1151.00,1151.00,14,1,15.00
12/13/2005,07:41,1151.25,1151.25,1151.00,1151.00,14,1,15.00
12/13/2005,07:42,1151.25,1151.25,1151.25,1151.25,14,0,14.00
12/13/2005,07:43,1151.25,1151.25,1151.25,1151.25,15,0,15.00
12/13/2005,07:44,1151.25,1151.25,1151.25,1151.25,14,0,14.00
12/13/2005,07:45,1151.25,1151.25,1151.00,1151.00,14,5,19.00
12/13/2005,07:46,1151.25,1151.25,1151.00,1151.25,16,2,18.00
12/13/2005,07:47,1151.25,1151.25,1151.00,1151.25,16,3,19.00
12/13/2005,07:48,1151.50,1151.50,1151.00,1151.00,14,3,17.00
12/13/2005,07:49,1151.50,1151.50,1151.50,1151.50,14,0,14.00
12/13/2005,07:50,1151.50,1151.50,1151.50,1151.50,14,0,14.00
12/13/2005,07:51,1151.50,1151.50,1151.00,1151.00,14,18,32.00
12/13/2005,07:52,1151.00,1151.00,1150.75,1150.75,0,29,29.00
12/13/2005,07:53,1150.75,1151.00,1150.75,1151.00,5,29,34.00
12/13/2005,07:54,1151.00,1151.00,1150.25,1150.25,50,11,61.00
12/13/2005,07:55,1150.50,1150.50,1150.00,1150.25,15,7,22.00
12/13/2005,07:56,1150.25,1150.25,1150.00,1150.00,14,10,24.00
12/13/2005,07:57,1150.00,1150.00,1149.75,1149.75,0,52,52.00
12/13/2005,07:58,1150.25,1150.25,1150.25,1150.25,21,0,21.00
12/13/2005,07:59,1150.25,1150.25,1150.25,1150.25,14,0,14.00
12/13/2005,08:00,1150.25,1150.50,1150.25,1150.25,14,2,16.00
12/13/2005,08:01,1150.25,1150.25,1150.00,1150.00,0,19,19.00
12/13/2005,08:02,1150.25,1150.25,1150.25,1150.25,14,0,14.00
12/13/2005,08:03,1150.25,1150.25,1150.25,1150.25,14,0,14.00
12/13/2005,08:04,1150.25,1150.25,1150.25,1150.25,14,0,14.00
12/13/2005,08:05,1150.25,1150.50,1150.25,1150.50,14,0,14.00
12/13/2005,08:06,1150.50,1150.50,1150.50,1150.50,14,0,14.00
12/13/2005,08:07,1150.50,1150.50,1150.50,1150.50,14,0,14.00
12/13/2005,08:08,1150.50,1150.50,1150.00,1150.00,14,58,72.00
12/13/2005,08:09,1150.50,1150.50,1150.50,1150.50,16,0,16.00
12/13/2005,08:10,1150.50,1150.50,1150.50,1150.50,14,0,14.00
12/13/2005,08:11,1150.50,1150.50,1150.50,1150.50,15,0,15.00
12/13/2005,08:12,1150.75,1150.75,1150.75,1150.75,14,0,14.00
12/13/2005,08:13,1150.75,1150.75,1150.75,1150.75,22,0,22.00
12/13/2005,08:14,1150.75,1150.75,1150.75,1150.75,14,0,14.00
12/13/2005,08:15,1150.75,1150.75,1150.25,1150.25,14,18,32.00
12/13/2005,08:16,1150.75,1150.75,1150.75,1150.75,14,0,14.00
12/13/2005,08:17,1150.75,1150.75,1150.50,1150.50,14,1,15.00
12/13/2005,08:18,1150.75,1150.75,1150.75,1150.75,14,0,14.00
12/13/2005,08:19,1150.75,1150.75,1150.75,1150.75,14,0,14.00
12/13/2005,08:20,1150.75,1150.75,1150.75,1150.75,34,0,34.00
12/13/2005,08:21,1150.75,1150.75,1150.75,1150.75,14,0,14.00
12/13/2005,08:22,1150.75,1150.75,1150.75,1150.75,17,0,17.00
12/13/2005,08:23,1150.75,1150.75,1150.50,1150.50,14,1,15.00
12/13/2005,08:24,1150.50,1150.50,1150.25,1150.25,0,16,16.00
12/13/2005,08:25,1150.50,1150.50,1150.25,1150.25,14,6,20.00
12/13/2005,08:26,1150.50,1150.50,1150.00,1150.25,15,25,40.00
12/13/2005,08:27,1150.25,1150.25,1150.25,1150.25,28,0,28.00
12/13/2005,08:28,1150.25,1150.25,1150.00,1150.00,14,3,17.00
12/13/2005,08:29,1150.25,1150.25,1150.00,1150.00,14,2,16.00
12/13/2005,08:30,1150.25,1150.25,1150.25,1150.25,2,0,2.00
12/13/2005,08:31,1150.00,1150.25,1150.00,1150.00,52,57,109.00
12/13/2005,08:32,1150.00,1150.00,1149.75,1150.00,12,26,38.00
12/13/2005,08:33,1149.50,1150.00,1149.25,1149.50,10,14,24.00
12/13/2005,08:34,1149.50,1149.75,1149.25,1149.75,48,28,76.00
12/13/2005,08:35,1149.75,1149.75,1149.50,1149.75,9,1,10.00
12/13/2005,08:36,1150.00,1150.00,1149.75,1150.00,17,3,20.00
12/13/2005,08:37,1149.75,1150.00,1149.50,1149.75,10,14,24.00
12/13/2005,08:38,1150.00,1150.25,1149.75,1149.75,6,7,13.00
12/13/2005,08:39,1149.75,1149.75,1149.25,1149.50,20,144,164.00
12/13/2005,08:40,1149.75,1149.75,1149.00,1149.00,2,8,10.00
12/13/2005,08:41,1149.00,1149.25,1149.00,1149.25,5,11,16.00
12/13/2005,08:42,1149.50,1149.50,1149.00,1149.25,4,11,15.00
12/13/2005,08:43,1149.00,1149.50,1149.00,1149.50,21,53,74.00
12/13/2005,08:44,1149.50,1149.50,1149.50,1149.50,14,0,14.00
12/13/2005,08:45,1149.25,1149.25,1149.00,1149.00,0,96,96.00
12/13/2005,08:46,1149.50,1150.00,1149.25,1150.00,59,5,64.00
12/13/2005,08:47,1150.25,1150.25,1150.00,1150.00,32,17,49.00
12/13/2005,08:48,1149.75,1149.75,1149.75,1149.75,0,30,30.00
12/13/2005,08:49,1149.75,1150.25,1149.75,1150.25,168,1,169.00
12/13/2005,08:50,1150.25,1150.50,1150.25,1150.25,119,12,131.00
12/13/2005,08:51,1150.50,1150.50,1150.00,1150.00,25,218,243.00
12/13/2005,08:52,1149.75,1150.50,1149.75,1150.50,26,5,31.00
12/13/2005,08:53,1150.50,1150.50,1150.25,1150.25,78,56,134.00
12/13/2005,08:54,1150.00,1150.25,1150.00,1150.25,106,6,112.00
12/13/2005,08:55,1150.50,1150.50,1150.25,1150.50,32,4,36.00
12/13/2005,08:56,1150.50,1150.50,1150.25,1150.50,7,16,23.00
12/13/2005,08:57,1150.50,1150.50,1150.00,1150.00,81,26,107.00
12/13/2005,08:58,1150.00,1150.00,1149.75,1149.75,0,17,17.00
12/13/2005,08:59,1149.75,1150.00,1149.75,1149.75,1,23,24.00
12/13/2005,09:00,1149.75,1150.00,1149.75,1149.75,10,353,363.00
12/13/2005,09:01,1149.75,1150.50,1149.75,1150.50,35,1,36.00
12/13/2005,09:02,1150.50,1150.75,1150.25,1150.75,178,3,181.00
12/13/2005,09:03,1150.75,1151.25,1150.50,1151.00,155,723,878.00
12/13/2005,09:04,1151.25,1151.25,1150.75,1150.75,20,196,216.00
12/13/2005,09:05,1150.75,1150.75,1150.50,1150.75,2,19,21.00
12/13/2005,09:06,1150.75,1151.00,1150.75,1151.00,9,0,9.00
12/13/2005,09:07,1151.00,1151.00,1151.00,1151.00,69,0,69.00
12/13/2005,09:08,1151.00,1151.00,1150.75,1150.75,6,160,166.00
12/13/2005,09:09,1151.00,1151.25,1151.00,1151.00,137,28,165.00
12/13/2005,09:10,1151.25,1151.25,1150.75,1150.75,3,158,161.00
12/13/2005,09:11,1150.75,1151.00,1150.75,1150.75,1,58,59.00
12/13/2005,09:12,1150.50,1150.50,1150.50,1150.50,0,5,5.00
12/13/2005,09:13,1150.50,1151.00,1150.50,1150.75,220,23,243.00
12/13/2005,09:14,1150.75,1151.00,1150.50,1150.75,100,175,275.00
12/13/2005,09:15,1150.50,1151.00,1150.50,1151.00,102,10,112.00
12/13/2005,09:16,1151.00,1151.25,1151.00,1151.25,480,201,681.00
12/13/2005,09:17,1151.25,1152.00,1151.25,1152.00,385,105,490.00
12/13/2005,09:18,1151.75,1152.00,1151.50,1151.75,207,37,244.00
12/13/2005,09:19,1151.75,1152.00,1151.75,1152.00,6,4,10.00
12/13/2005,09:20,1152.00,1152.00,1151.50,1151.50,1,84,85.00
12/13/2005,09:21,1151.50,1151.50,1151.25,1151.25,0,20,20.00
12/13/2005,09:22,1151.25,1151.25,1151.00,1151.00,43,106,149.00
12/13/2005,09:23,1151.00,1151.50,1151.00,1151.50,24,3,27.00
12/13/2005,09:24,1151.25,1151.25,1151.00,1151.00,0,37,37.00
12/13/2005,09:25,1151.00,1151.00,1150.75,1150.75,0,7,7.00
12/13/2005,09:26,1150.75,1151.00,1150.75,1151.00,16,47,63.00
12/13/2005,09:27,1150.75,1150.75,1150.25,1150.25,4,70,74.00
12/13/2005,09:28,1150.25,1150.50,1150.25,1150.25,1,13,14.00
12/13/2005,09:29,1150.50,1150.75,1150.25,1150.50,25,51,76.00
12/13/2005,09:30,1150.75,1150.75,1150.50,1150.75,52,1,53.00
12/13/2005,09:31,1150.50,1151.00,1150.50,1151.00,8,9,17.00
12/13/2005,09:32,1150.75,1150.75,1150.50,1150.50,0,123,123.00
12/13/2005,09:33,1150.50,1150.50,1150.25,1150.50,3,3,6.00
12/13/2005,09:34,1150.50,1150.75,1150.50,1150.50,51,2,53.00
12/13/2005,09:35,1150.75,1150.75,1150.50,1150.50,2,8,10.00
12/13/2005,09:36,1150.75,1150.75,1150.50,1150.50,18,15,33.00
12/13/2005,09:37,1150.50,1150.50,1150.00,1150.25,1,179,180.00
12/13/2005,09:38,1150.00,1150.25,1150.00,1150.25,26,4,30.00
12/13/2005,09:39,1150.75,1150.75,1150.75,1150.75,70,0,70.00
12/13/2005,09:40,1151.00,1151.25,1151.00,1151.25,6,0,6.00
12/13/2005,09:41,1151.25,1151.25,1151.00,1151.25,2,2,4.00
12/13/2005,09:42,1151.00,1151.50,1151.00,1151.25,8,8,16.00
12/13/2005,09:43,1151.50,1151.50,1151.25,1151.25,1,5,6.00
12/13/2005,09:44,1151.00,1151.00,1151.00,1151.00,0,1,1.00
12/13/2005,09:45,1151.00,1151.00,1150.50,1150.50,4,164,168.00
12/13/2005,09:46,1150.75,1151.25,1150.75,1151.25,16,0,16.00
12/13/2005,09:47,1151.00,1151.00,1151.00,1151.00,0,569,569.00
12/13/2005,09:48,1150.75,1151.25,1150.75,1151.25,233,6,239.00
12/13/2005,09:49,1151.00,1151.00,1151.00,1151.00,0,3,3.00
12/13/2005,09:50,1150.75,1151.00,1150.75,1151.00,70,3,73.00
12/13/2005,09:51,1150.75,1151.00,1150.75,1150.75,1,25,26.00
12/13/2005,09:52,1150.75,1150.75,1150.50,1150.75,1,32,33.00
12/13/2005,09:53,1150.75,1150.75,1150.75,1150.75,2,0,2.00
12/13/2005,09:54,1151.00,1151.25,1151.00,1151.25,32,0,32.00
12/13/2005,09:55,1151.00,1151.00,1151.00,1151.00,0,1,1.00
12/13/2005,09:56,1151.00,1151.00,1150.75,1150.75,0,24,24.00
12/13/2005,09:57,1151.00,1151.25,1151.00,1151.25,152,2,154.00
12/13/2005,09:58,1151.25,1151.25,1151.25,1151.25,4,0,4.00
12/13/2005,09:59,1151.25,1151.25,1151.00,1151.00,1,21,22.00
12/13/2005,10:00,1151.25,1151.25,1151.00,1151.00,1,3,4.00
12/13/2005,10:01,1151.25,1151.25,1151.00,1151.25,5,45,50.00
12/13/2005,10:02,1151.25,1151.75,1151.00,1151.75,186,48,234.00
12/13/2005,10:03,1151.75,1151.75,1151.50,1151.50,2,6,8.00
12/13/2005,10:04,1151.50,1151.50,1151.50,1151.50,0,26,26.00
12/13/2005,10:05,1151.25,1151.50,1151.25,1151.50,3,44,47.00
12/13/2005,10:06,1151.50,1151.50,1151.25,1151.25,1,44,45.00
12/13/2005,10:07,1151.50,1151.75,1151.50,1151.50,149,1,150.00
12/13/2005,10:08,1151.50,1151.50,1151.25,1151.50,1,45,46.00
12/13/2005,10:09,1151.25,1151.50,1151.25,1151.50,1,6,7.00
12/13/2005,10:10,1151.50,1151.50,1151.25,1151.25,2,2,4.00
12/13/2005,10:11,1151.50,1151.50,1151.50,1151.50,1,0,1.00
12/13/2005,10:12,1151.50,1151.50,1151.25,1151.25,1,11,12.00
12/13/2005,10:13,1151.25,1151.25,1151.00,1151.00,0,138,138.00
12/13/2005,10:14,1151.00,1151.25,1150.75,1150.75,1,12,13.00
12/13/2005,10:15,1151.00,1151.00,1150.75,1150.75,1,3,4.00
12/13/2005,10:16,1151.00,1151.00,1151.00,1151.00,109,0,109.00
12/13/2005,10:17,1151.00,1151.25,1150.75,1150.75,7,6,13.00
12/13/2005,10:18,1151.00,1151.00,1150.75,1150.75,31,1,32.00
12/13/2005,10:19,1150.75,1151.00,1150.75,1151.00,2,1,3.00
12/13/2005,10:20,1151.00,1151.00,1151.00,1151.00,1,0,1.00
12/13/2005,10:21,1151.00,1151.00,1151.00,1151.00,5,0,5.00
12/13/2005,10:22,1151.25,1151.25,1151.00,1151.00,1,200,201.00
12/13/2005,10:23,1151.25,1151.25,1151.25,1151.25,1,0,1.00
12/13/2005,10:24,1151.25,1151.25,1151.25,1151.25,6,0,6.00
12/13/2005,10:25,1151.00,1151.25,1151.00,1151.00,2,29,31.00
12/13/2005,10:26,1150.75,1151.00,1150.75,1151.00,31,61,92.00
12/13/2005,10:27,1151.00,1151.25,1151.00,1151.25,238,0,238.00
12/13/2005,10:28,1151.25,1151.25,1151.25,1151.25,3,0,3.00
12/13/2005,10:29,1151.50,1151.50,1151.25,1151.50,2,5,7.00
12/13/2005,10:30,1151.50,1151.50,1151.50,1151.50,404,0,404.00
12/13/2005,10:31,1151.50,1151.75,1151.50,1151.50,231,1,232.00
12/13/2005,10:32,1151.50,1151.50,1151.50,1151.50,0,5,5.00
12/13/2005,10:33,1151.25,1151.50,1151.25,1151.50,10,16,26.00
12/13/2005,10:34,1151.25,1151.25,1151.25,1151.25,0,3,3.00
12/13/2005,10:35,1151.25,1151.25,1151.25,1151.25,0,66,66.00
12/13/2005,10:37,1151.50,1151.50,1151.25,1151.50,89,1,90.00
12/13/2005,10:38,1151.50,1151.50,1151.50,1151.50,2,0,2.00
12/13/2005,10:39,1151.50,1151.50,1151.50,1151.50,4,0,4.00
12/13/2005,10:40,1151.75,1151.75,1151.75,1151.75,5,0,5.00
12/13/2005,10:41,1151.75,1152.00,1151.75,1151.75,332,1,333.00
12/13/2005,10:42,1151.75,1152.00,1151.50,1151.75,99,32,131.00
12/13/2005,10:43,1151.75,1152.25,1151.50,1152.25,394,7,401.00
12/13/2005,10:44,1152.25,1152.50,1152.00,1152.50,558,6,564.00
12/13/2005,10:45,1152.25,1152.50,1152.25,1152.50,12,21,33.00
12/13/2005,10:46,1152.50,1152.75,1152.50,1152.50,82,57,139.00
12/13/2005,10:47,1152.50,1152.50,1152.25,1152.50,73,30,103.00
12/13/2005,10:48,1152.50,1152.75,1152.25,1152.50,7,6,13.00
12/13/2005,10:49,1152.75,1153.00,1152.75,1153.00,95,2,97.00
12/13/2005,10:50,1153.00,1153.25,1152.50,1152.50,47,204,251.00
12/13/2005,10:51,1152.75,1152.75,1152.50,1152.50,6,1,7.00
12/13/2005,10:52,1152.75,1152.75,1152.50,1152.50,2,10,12.00
12/13/2005,10:53,1152.50,1152.50,1152.50,1152.50,0,27,27.00
12/13/2005,10:54,1152.75,1152.75,1152.50,1152.75,8,1,9.00
12/13/2005,10:55,1152.75,1152.75,1152.50,1152.50,11,2,13.00
12/13/2005,10:56,1152.75,1152.75,1152.50,1152.50,152,7,159.00
12/13/2005,10:57,1152.50,1152.50,1152.50,1152.50,0,102,102.00
12/13/2005,10:58,1152.50,1152.75,1152.50,1152.50,1,7,8.00
12/13/2005,10:59,1152.50,1152.75,1152.50,1152.50,11,6,17.00
12/13/2005,11:00,1152.50,1152.50,1152.50,1152.50,0,5,5.00
12/13/2005,11:01,1152.75,1152.75,1152.75,1152.75,27,0,27.00
12/13/2005,11:02,1152.50,1152.75,1152.50,1152.75,30,63,93.00
12/13/2005,11:03,1152.75,1152.75,1152.50,1152.50,5,1,6.00
12/13/2005,11:04,1152.50,1152.50,1152.50,1152.50,0,5,5.00
12/13/2005,11:05,1152.50,1152.75,1152.50,1152.50,2,6,8.00
12/13/2005,11:06,1153.00,1153.00,1152.50,1152.50,8,3,11.00
12/13/2005,11:07,1152.50,1152.75,1152.50,1152.50,1,12,13.00
12/13/2005,11:08,1152.50,1152.50,1152.50,1152.50,0,51,51.00
12/13/2005,11:09,1152.50,1152.50,1152.25,1152.25,0,10,10.00
12/13/2005,11:10,1152.25,1152.25,1152.25,1152.25,0,3,3.00
12/13/2005,11:12,1152.50,1152.50,1152.25,1152.50,5,3,8.00
12/13/2005,11:13,1152.50,1152.50,1152.50,1152.50,10,0,10.00
12/13/2005,11:14,1152.50,1152.50,1152.50,1152.50,2,0,2.00
12/13/2005,11:15,1152.75,1153.00,1152.75,1152.75,43,14,57.00
12/13/2005,11:16,1152.75,1153.00,1152.75,1153.00,21,5,26.00
12/13/2005,11:17,1152.75,1152.75,1152.75,1152.75,0,8,8.00
12/13/2005,11:18,1152.75,1152.75,1152.50,1152.75,6,30,36.00
12/13/2005,11:19,1153.00,1153.00,1153.00,1153.00,2,0,2.00
12/13/2005,11:20,1153.00,1153.00,1152.75,1152.75,108,12,120.00
12/13/2005,11:21,1153.00,1153.00,1153.00,1153.00,20,0,20.00
12/13/2005,11:22,1152.75,1153.00,1152.75,1152.75,4,2,6.00
12/13/2005,11:23,1152.75,1152.75,1152.75,1152.75,0,66,66.00
12/13/2005,11:24,1152.75,1152.75,1152.50,1152.50,0,11,11.00
12/13/2005,11:25,1152.50,1152.50,1152.25,1152.25,0,59,59.00
12/13/2005,11:26,1152.25,1152.50,1152.25,1152.25,11,3,14.00
12/13/2005,11:27,1152.25,1152.25,1152.25,1152.25,0,2,2.00
12/13/2005,11:28,1152.25,1152.50,1152.25,1152.25,10,6,16.00
12/13/2005,11:29,1152.25,1152.25,1152.25,1152.25,0,11,11.00
12/13/2005,11:30,1152.25,1152.25,1152.00,1152.00,26,151,177.00
12/13/2005,11:31,1151.75,1151.75,1151.75,1151.75,0,3,3.00
12/13/2005,11:32,1152.00,1152.00,1152.00,1152.00,11,0,11.00
12/13/2005,11:33,1152.00,1152.00,1151.75,1151.75,87,20,107.00
12/13/2005,11:34,1152.25,1152.25,1152.25,1152.25,1,0,1.00
12/13/2005,11:35,1152.25,1152.25,1152.25,1152.25,41,0,41.00
12/13/2005,11:36,1152.00,1152.00,1152.00,1152.00,0,1,1.00
12/13/2005,11:37,1152.25,1152.25,1152.25,1152.25,1,0,1.00
12/13/2005,11:38,1152.00,1152.00,1152.00,1152.00,0,5,5.00
12/13/2005,11:39,1152.25,1152.25,1152.25,1152.25,42,0,42.00
12/13/2005,11:40,1152.25,1152.50,1152.25,1152.50,113,0,113.00
12/13/2005,11:42,1152.50,1152.50,1152.50,1152.50,2,0,2.00
12/13/2005,11:44,1152.25,1152.25,1152.25,1152.25,0,4,4.00
12/13/2005,11:45,1152.25,1152.25,1152.25,1152.25,0,3,3.00
12/13/2005,11:46,1152.00,1152.00,1152.00,1152.00,0,6,6.00
12/13/2005,11:49,1152.00,1152.00,1152.00,1152.00,0,124,124.00
12/13/2005,11:51,1152.00,1152.00,1152.00,1152.00,0,200,200.00
12/13/2005,11:52,1152.25,1152.25,1152.25,1152.25,5,0,5.00
12/13/2005,11:53,1151.75,1151.75,1151.75,1151.75,0,5,5.00
12/13/2005,11:55,1152.00,1152.00,1152.00,1152.00,1,0,1.00
12/13/2005,11:56,1151.75,1151.75,1151.75,1151.75,0,100,100.00
12/13/2005,11:57,1152.00,1152.00,1152.00,1152.00,12,0,12.00
12/13/2005,11:58,1152.00,1152.00,1152.00,1152.00,5,0,5.00
12/13/2005,12:00,1152.00,1152.00,1152.00,1152.00,5,0,5.00
12/13/2005,12:01,1152.00,1152.00,1152.00,1152.00,2,0,2.00
12/13/2005,12:02,1151.75,1151.75,1151.75,1151.75,0,12,12.00
12/13/2005,12:03,1151.50,1151.50,1151.50,1151.50,0,164,164.00
12/13/2005,12:04,1151.50,1151.75,1151.50,1151.75,2,6,8.00
12/13/2005,12:06,1151.75,1152.00,1151.75,1151.75,132,60,192.00
12/13/2005,12:07,1151.75,1152.25,1151.75,1152.25,6,22,28.00
12/13/2005,12:08,1152.25,1152.25,1152.00,1152.25,25,60,85.00
12/13/2005,12:09,1152.25,1152.25,1152.25,1152.25,88,0,88.00
12/13/2005,12:10,1152.50,1152.50,1152.25,1152.25,11,101,112.00
12/13/2005,12:11,1152.00,1152.00,1152.00,1152.00,0,3,3.00
12/13/2005,12:12,1152.00,1152.00,1152.00,1152.00,0,4,4.00
12/13/2005,12:13,1152.25,1152.25,1152.25,1152.25,1,0,1.00
12/13/2005,12:14,1152.25,1152.25,1152.25,1152.25,100,0,100.00
12/13/2005,12:15,1152.50,1152.50,1152.25,1152.25,1,33,34.00
12/13/2005,12:16,1152.00,1152.00,1152.00,1152.00,0,1,1.00
12/13/2005,12:17,1152.25,1152.50,1152.25,1152.25,6,1,7.00
12/13/2005,12:18,1152.00,1152.25,1152.00,1152.00,11,3,14.00
12/13/2005,12:19,1152.25,1152.25,1152.25,1152.25,5,0,5.00
12/13/2005,12:24,1152.25,1152.25,1152.25,1152.25,51,0,51.00
12/13/2005,12:25,1152.25,1152.25,1152.25,1152.25,18,0,18.00
12/13/2005,12:26,1152.25,1152.25,1152.25,1152.25,1,0,1.00
12/13/2005,12:27,1152.25,1152.25,1152.25,1152.25,3,0,3.00
12/13/2005,12:28,1152.25,1152.25,1152.25,1152.25,4,0,4.00
12/13/2005,12:29,1152.25,1152.25,1152.25,1152.25,2,0,2.00
12/13/2005,12:30,1152.25,1152.50,1152.25,1152.50,134,0,134.00
12/13/2005,12:31,1152.75,1152.75,1152.75,1152.75,102,0,102.00
12/13/2005,12:32,1152.75,1152.75,1152.50,1152.50,90,10,100.00
12/13/2005,12:33,1152.50,1152.50,1152.50,1152.50,0,89,89.00
12/13/2005,12:34,1152.50,1152.50,1152.50,1152.50,0,12,12.00
12/13/2005,12:35,1152.75,1152.75,1152.75,1152.75,1,0,1.00
12/13/2005,12:36,1152.75,1152.75,1152.25,1152.25,1,22,23.00
12/13/2005,12:37,1152.50,1152.50,1152.25,1152.50,3,103,106.00
12/13/2005,12:38,1152.25,1152.50,1152.25,1152.25,30,10,40.00
12/13/2005,12:39,1152.25,1152.25,1152.25,1152.25,0,175,175.00
12/13/2005,12:40,1152.25,1152.25,1152.25,1152.25,0,101,101.00
12/13/2005,12:42,1152.25,1152.25,1152.25,1152.25,0,1,1.00
12/13/2005,12:43,1152.25,1152.25,1152.25,1152.25,0,2,2.00
12/13/2005,12:44,1152.25,1152.25,1152.25,1152.25,0,1,1.00
12/13/2005,12:45,1152.00,1152.00,1152.00,1152.00,0,100,100.00
12/13/2005,12:46,1152.00,1152.00,1152.00,1152.00,0,3,3.00
12/13/2005,12:47,1152.00,1152.00,1152.00,1152.00,0,5,5.00
12/13/2005,12:49,1152.00,1152.25,1151.75,1152.25,12,30,42.00
12/13/2005,12:50,1152.00,1152.00,1152.00,1152.00,0,4,4.00
12/13/2005,12:51,1152.00,1152.00,1152.00,1152.00,0,13,13.00
12/13/2005,12:52,1152.25,1152.25,1152.00,1152.25,2,3,5.00
12/13/2005,12:53,1152.00,1152.00,1152.00,1152.00,0,5,5.00
12/13/2005,12:55,1151.75,1152.00,1151.75,1152.00,1,20,21.00
12/13/2005,12:57,1151.75,1151.75,1151.75,1151.75,0,1,1.00
12/13/2005,12:58,1151.75,1151.75,1151.75,1151.75,0,12,12.00
12/13/2005,12:59,1151.75,1151.75,1151.75,1151.75,0,1,1.00
12/13/2005,13:00,1151.75,1151.75,1151.50,1151.50,0,5,5.00
12/13/2005,13:01,1151.50,1151.75,1151.50,1151.75,1,10,11.00
12/13/2005,13:02,1151.75,1151.75,1151.50,1151.50,1,1,2.00
12/13/2005,13:03,1151.50,1151.50,1151.50,1151.50,0,1,1.00
12/13/2005,13:04,1151.50,1151.50,1151.50,1151.50,0,20,20.00
12/13/2005,13:05,1151.50,1151.50,1151.50,1151.50,0,249,249.00
12/13/2005,13:06,1151.25,1151.50,1151.25,1151.50,28,5,33.00
12/13/2005,13:07,1152.00,1152.00,1151.75,1151.75,1,30,31.00
12/13/2005,13:08,1152.00,1152.25,1152.00,1152.00,14,1,15.00
12/13/2005,13:09,1151.75,1151.75,1151.75,1151.75,0,101,101.00
12/13/2005,13:10,1152.00,1152.00,1151.75,1152.00,6,10,16.00
12/13/2005,13:11,1152.00,1152.50,1152.00,1152.25,56,30,86.00
12/13/2005,13:12,1152.25,1152.50,1152.25,1152.25,1,5,6.00
12/13/2005,13:13,1152.00,1152.00,1152.00,1152.00,0,3,3.00
12/13/2005,13:14,1152.25,1153.25,1152.25,1153.25,140,9,149.00
12/13/2005,13:15,1153.25,1155.75,1153.25,1154.75,822,716,1538.00
12/13/2005,13:16,1154.25,1154.75,1153.50,1153.75,391,545,936.00
12/13/2005,13:17,1154.00,1154.75,1153.75,1154.25,577,45,622.00
12/13/2005,13:18,1154.25,1154.75,1154.25,1154.25,23,128,151.00
12/13/2005,13:19,1154.25,1154.75,1154.25,1154.50,207,488,695.00
12/13/2005,13:20,1154.75,1157.00,1154.75,1156.75,852,89,941.00
12/13/2005,13:21,1156.75,1159.00,1156.75,1159.00,851,612,1463.00
12/13/2005,13:22,1159.00,1160.50,1158.50,1160.00,897,268,1165.00
12/13/2005,13:23,1159.75,1161.50,1159.50,1161.50,870,939,1809.00
12/13/2005,13:24,1161.00,1161.50,1160.00,1160.00,353,347,700.00
12/13/2005,13:25,1159.75,1159.75,1158.75,1159.25,76,178,254.00
12/13/2005,13:26,1159.00,1159.25,1158.75,1159.00,40,371,411.00
12/13/2005,13:27,1159.00,1159.25,1158.25,1158.50,173,218,391.00
12/13/2005,13:28,1158.50,1158.75,1157.50,1157.50,45,464,509.00
12/13/2005,13:29,1157.75,1158.25,1157.50,1158.25,150,10,160.00
12/13/2005,13:30,1158.25,1158.50,1158.00,1158.50,172,233,405.00
12/13/2005,13:31,1158.50,1159.25,1158.50,1159.00,450,23,473.00
12/13/2005,13:32,1159.25,1159.25,1159.00,1159.00,22,100,122.00
12/13/2005,13:33,1159.00,1159.00,1158.25,1158.25,0,132,132.00
12/13/2005,13:34,1158.50,1158.75,1158.25,1158.50,233,9,242.00
12/13/2005,13:35,1158.00,1158.00,1157.25,1157.75,32,55,87.00
12/13/2005,13:36,1157.75,1158.25,1157.75,1158.00,26,57,83.00
12/13/2005,13:37,1157.75,1158.00,1157.75,1158.00,40,10,50.00
12/13/2005,13:38,1158.00,1158.25,1157.75,1158.25,120,12,132.00
12/13/2005,13:39,1158.25,1158.50,1158.00,1158.50,155,101,256.00
12/13/2005,13:40,1158.50,1159.00,1158.25,1159.00,88,2,90.00
12/13/2005,13:41,1159.25,1160.50,1159.25,1160.25,351,133,484.00
12/13/2005,13:42,1160.25,1161.00,1160.00,1160.00,63,104,167.00
12/13/2005,13:43,1160.25,1160.25,1159.00,1159.25,177,105,282.00
12/13/2005,13:44,1159.00,1160.25,1159.00,1160.00,81,32,113.00
12/13/2005,13:45,1160.25,1160.25,1159.50,1160.00,39,377,416.00
12/13/2005,13:46,1159.50,1160.00,1159.50,1160.00,36,10,46.00
12/13/2005,13:47,1159.75,1160.00,1159.25,1159.25,20,70,90.00
12/13/2005,13:48,1159.25,1159.75,1159.25,1159.50,86,18,104.00
12/13/2005,13:49,1159.50,1160.25,1159.25,1160.25,69,31,100.00
12/13/2005,13:50,1159.75,1159.75,1159.50,1159.50,0,55,55.00
12/13/2005,13:51,1159.50,1160.25,1159.50,1159.50,25,20,45.00
12/13/2005,13:52,1159.75,1160.25,1159.75,1160.25,26,0,26.00
12/13/2005,13:53,1160.25,1161.00,1159.75,1160.50,132,66,198.00
12/13/2005,13:54,1160.50,1160.50,1160.00,1160.25,2,260,262.00
12/13/2005,13:55,1160.25,1162.25,1160.25,1161.75,691,175,866.00
12/13/2005,13:56,1161.75,1161.75,1160.75,1161.25,34,223,257.00
12/13/2005,13:57,1161.25,1161.75,1161.00,1161.25,564,273,837.00
12/13/2005,13:58,1161.25,1163.00,1161.25,1162.50,552,574,1126.00
12/13/2005,13:59,1162.75,1162.75,1161.50,1161.50,3,311,314.00
12/13/2005,14:00,1161.75,1162.00,1161.50,1161.50,25,260,285.00
12/13/2005,14:01,1161.75,1161.75,1161.50,1161.50,74,4,78.00
12/13/2005,14:02,1161.50,1161.50,1161.25,1161.50,50,21,71.00
12/13/2005,14:03,1161.50,1161.75,1160.25,1160.25,25,192,217.00
12/13/2005,14:04,1160.25,1160.25,1159.50,1159.75,20,169,189.00
12/13/2005,14:05,1159.50,1160.25,1159.50,1160.00,28,63,91.00
12/13/2005,14:06,1160.00,1160.00,1159.50,1159.50,0,220,220.00
12/13/2005,14:07,1159.25,1159.25,1158.25,1159.00,37,87,124.00
12/13/2005,14:08,1159.00,1159.50,1158.75,1159.25,188,21,209.00
12/13/2005,14:09,1159.25,1159.50,1159.25,1159.50,314,327,641.00
12/13/2005,14:10,1159.50,1160.00,1159.50,1159.75,131,32,163.00
12/13/2005,14:11,1159.75,1159.75,1159.75,1159.75,0,42,42.00
12/13/2005,14:12,1159.75,1159.75,1159.75,1159.75,0,87,87.00
12/13/2005,14:13,1159.50,1160.00,1159.25,1159.75,55,228,283.00
12/13/2005,14:15,1159.75,1160.00,1159.75,1159.75,2,67,69.00
12/13/2005,14:16,1159.75,1160.25,1159.75,1159.75,212,15,227.00
12/13/2005,14:17,1159.75,1159.75,1159.50,1159.75,2,11,13.00
12/13/2005,14:18,1159.25,1159.25,1158.50,1158.75,6,66,72.00
12/13/2005,14:19,1158.75,1159.50,1158.75,1159.50,251,27,278.00
12/13/2005,14:20,1159.25,1159.50,1159.25,1159.25,100,312,412.00
12/13/2005,14:21,1159.25,1159.25,1158.75,1159.25,114,215,329.00
12/13/2005,14:22,1159.25,1159.50,1159.25,1159.25,99,28,127.00
12/13/2005,14:23,1159.25,1159.25,1159.25,1159.25,0,5,5.00
12/13/2005,14:24,1158.75,1158.75,1158.25,1158.25,12,289,301.00
12/13/2005,14:25,1158.25,1158.25,1158.00,1158.00,37,142,179.00
12/13/2005,14:26,1158.25,1159.00,1158.25,1159.00,29,0,29.00
12/13/2005,14:27,1159.00,1159.50,1159.00,1159.00,13,18,31.00
12/13/2005,14:28,1158.75,1158.75,1158.75,1158.75,0,50,50.00
12/13/2005,14:29,1158.75,1158.75,1157.25,1157.25,2,581,583.00
12/13/2005,14:30,1157.50,1157.75,1157.00,1157.25,142,402,544.00
12/13/2005,14:31,1157.25,1157.75,1157.00,1157.75,29,23,52.00
12/13/2005,14:32,1157.25,1157.25,1156.75,1157.00,11,384,395.00
12/13/2005,14:33,1156.75,1157.50,1156.75,1157.50,220,5,225.00
12/13/2005,14:34,1157.25,1157.75,1157.25,1157.75,67,6,73.00
12/13/2005,14:35,1157.75,1158.00,1157.50,1157.75,26,33,59.00
12/13/2005,14:36,1157.50,1157.75,1157.25,1157.75,2,2,4.00
12/13/2005,14:37,1157.75,1157.75,1157.25,1157.25,3,67,70.00
12/13/2005,14:38,1157.50,1158.50,1157.50,1158.50,43,0,43.00
12/13/2005,14:39,1158.00,1158.00,1157.50,1157.50,10,168,178.00
12/13/2005,14:40,1157.50,1158.00,1157.50,1157.75,59,28,87.00
12/13/2005,14:41,1158.00,1158.50,1157.75,1158.25,56,8,64.00
12/13/2005,14:42,1158.50,1159.50,1158.50,1159.00,76,434,510.00
12/13/2005,14:43,1159.00,1159.75,1159.00,1159.75,138,140,278.00
12/13/2005,14:44,1159.25,1159.25,1158.75,1158.75,133,1145,1278.00
12/13/2005,14:45,1158.50,1158.50,1158.25,1158.25,0,50,50.00
12/13/2005,14:46,1158.25,1158.25,1157.75,1157.75,1,35,36.00
12/13/2005,14:47,1157.75,1158.75,1157.75,1158.75,172,8,180.00
12/13/2005,14:48,1158.75,1158.75,1158.25,1158.50,52,9,61.00
12/13/2005,14:49,1158.50,1158.50,1158.50,1158.50,4,0,4.00
12/13/2005,14:50,1158.50,1158.75,1158.50,1158.50,58,24,82.00
12/13/2005,14:51,1158.50,1158.50,1158.25,1158.25,0,34,34.00
12/13/2005,14:52,1158.25,1158.25,1157.25,1157.25,96,75,171.00
12/13/2005,14:53,1157.25,1157.25,1157.25,1157.25,0,3,3.00
12/13/2005,14:54,1157.25,1157.50,1156.75,1157.00,30,32,62.00
12/13/2005,14:55,1157.25,1157.25,1157.25,1157.25,4,0,4.00
12/13/2005,14:56,1156.75,1156.75,1156.25,1156.75,196,302,498.00
12/13/2005,14:57,1156.75,1157.25,1156.75,1157.00,11,32,43.00
12/13/2005,14:58,1156.75,1157.25,1156.75,1157.00,34,41,75.00
12/13/2005,14:59,1157.25,1157.75,1157.25,1157.75,94,0,94.00
12/13/2005,15:00,1157.75,1158.00,1157.75,1157.75,235,16,251.00
12/13/2005,15:01,1157.75,1157.75,1157.00,1157.50,230,67,297.00
12/13/2005,15:02,1157.25,1157.75,1157.25,1157.75,136,33,169.00
12/13/2005,15:03,1157.75,1158.00,1157.75,1158.00,140,32,172.00
12/13/2005,15:04,1158.25,1158.25,1157.75,1158.25,23,62,85.00
12/13/2005,15:05,1158.00,1158.25,1158.00,1158.00,9,217,226.00
12/13/2005,15:06,1158.00,1158.50,1158.00,1158.25,60,11,71.00
12/13/2005,15:07,1158.25,1158.25,1158.00,1158.25,4,9,13.00
12/13/2005,15:08,1158.25,1158.75,1158.25,1158.75,30,0,30.00
12/13/2005,15:09,1158.75,1159.00,1158.50,1158.50,5,52,57.00
12/13/2005,15:10,1158.75,1159.00,1158.50,1159.00,31,1,32.00
12/13/2005,15:11,1158.75,1159.00,1158.50,1158.50,13,25,38.00
12/13/2005,15:12,1158.50,1158.75,1158.50,1158.75,2,16,18.00
12/13/2005,15:13,1158.75,1158.75,1158.50,1158.75,56,1,57.00
12/13/2005,15:14,1158.75,1158.75,1158.75,1158.75,54,0,54.00
12/13/2005,15:15,1158.75,1159.00,1158.75,1159.00,55,12,67.00
12/13/2005,15:31,1159.00,1159.00,1158.75,1159.00,71,36,107.00
12/13/2005,15:33,1159.00,1159.00,1159.00,1159.00,2,0,2.00
12/13/2005,15:35,1159.00,1159.00,1159.00,1159.00,1,0,1.00
12/13/2005,15:37,1159.00,1159.00,1159.00,1159.00,2,0,2.00
12/13/2005,15:41,1159.00,1159.00,1159.00,1159.00,1,0,1.00
12/13/2005,15:43,1159.25,1159.25,1159.25,1159.25,1,0,1.00
12/13/2005,15:44,1159.25,1159.25,1159.25,1159.25,3,0,3.00
12/13/2005,15:48,1159.25,1159.25,1159.25,1159.25,4,0,4.00
12/13/2005,15:52,1159.50,1159.50,1159.50,1159.50,3,0,3.00
12/13/2005,15:53,1159.50,1159.50,1159.50,1159.50,2,0,2.00
12/13/2005,15:56,1159.50,1159.50,1159.50,1159.50,25,0,25.00
12/13/2005,15:59,1159.75,1159.75,1159.75,1159.75,1,0,1.00
12/13/2005,16:00,1159.75,1159.75,1159.75,1159.75,1,0,1.00
12/13/2005,17:02,1159.75,1159.75,1159.75,1159.75,1,0,1.00
12/13/2005,17:07,1160.00,1160.00,1160.00,1160.00,2,0,2.00
12/13/2005,17:08,1159.75,1159.75,1159.75,1159.75,0,2,2.00
12/13/2005,17:17,1160.00,1160.00,1160.00,1160.00,28,0,28.00
12/13/2005,17:19,1160.25,1160.25,1160.25,1160.25,1,0,1.00
12/13/2005,17:29,1159.75,1159.75,1159.75,1159.75,0,3,3.00
12/13/2005,17:30,1160.25,1160.25,1160.25,1160.25,9,0,9.00
12/13/2005,17:31,1160.75,1160.75,1160.50,1160.75,10,1,11.00
12/13/2005,17:34,1160.50,1160.50,1160.50,1160.50,0,30,30.00
12/13/2005,17:35,1160.50,1160.50,1160.50,1160.50,0,5,5.00
12/13/2005,17:38,1160.50,1160.50,1160.50,1160.50,0,1,1.00
12/13/2005,18:01,1160.25,1160.25,1160.25,1160.25,0,5,5.00
12/13/2005,18:02,1160.50,1160.50,1160.50,1160.50,16,0,16.00
12/13/2005,18:03,1160.75,1160.75,1160.50,1160.50,10,5,15.00
12/13/2005,18:07,1160.25,1160.25,1160.25,1160.25,0,6,6.00
12/13/2005,18:14,1160.75,1160.75,1160.25,1160.25,1,1,2.00
12/13/2005,18:15,1160.25,1160.25,1160.25,1160.25,0,23,23.00
12/13/2005,18:22,1160.75,1160.75,1160.75,1160.75,2,0,2.00
12/13/2005,18:36,1160.00,1160.25,1159.75,1160.25,5,100,105.00
12/13/2005,18:37,1160.00,1160.25,1160.00,1160.25,4,1,5.00
12/13/2005,18:38,1160.25,1160.25,1160.25,1160.25,10,0,10.00
12/13/2005,18:39,1160.25,1160.25,1160.25,1160.25,86,0,86.00
12/13/2005,18:40,1160.25,1160.25,1160.25,1160.25,24,0,24.00
12/13/2005,18:42,1160.00,1160.00,1160.00,1160.00,0,5,5.00
12/13/2005,18:43,1159.75,1159.75,1159.75,1159.75,0,200,200.00
12/13/2005,18:44,1159.75,1159.75,1159.75,1159.75,0,71,71.00
12/13/2005,19:27,1160.00,1160.00,1160.00,1160.00,2,0,2.00
12/13/2005,19:28,1160.00,1160.00,1160.00,1160.00,3,0,3.00
12/13/2005,19:33,1159.75,1159.75,1159.75,1159.75,0,10,10.00
12/13/2005,19:42,1159.75,1159.75,1159.75,1159.75,0,10,10.00
12/13/2005,19:47,1159.50,1159.50,1159.50,1159.50,0,2,2.00
12/13/2005,19:50,1159.50,1159.50,1159.50,1159.50,0,2,2.00
12/13/2005,20:01,1159.25,1159.25,1159.25,1159.25,0,5,5.00
12/13/2005,20:02,1159.25,1159.25,1159.25,1159.25,0,11,11.00
12/13/2005,20:03,1159.00,1159.00,1159.00,1159.00,0,1,1.00
12/13/2005,20:04,1158.75,1158.75,1158.75,1158.75,0,2,2.00
12/13/2005,20:05,1158.75,1158.75,1158.75,1158.75,0,10,10.00
12/13/2005,20:08,1158.50,1158.50,1158.50,1158.50,0,5,5.00
12/13/2005,20:12,1158.50,1158.50,1158.00,1158.00,0,150,150.00
12/13/2005,20:21,1158.00,1158.00,1158.00,1158.00,0,20,20.00
12/13/2005,20:48,1158.00,1158.00,1158.00,1158.00,0,1,1.00
12/13/2005,20:49,1157.75,1157.75,1157.75,1157.75,0,20,20.00
12/13/2005,20:53,1157.75,1157.75,1157.75,1157.75,0,2,2.00
12/13/2005,21:01,1157.75,1157.75,1157.75,1157.75,0,10,10.00
12/13/2005,21:10,1157.75,1157.75,1157.75,1157.75,0,1,1.00
12/13/2005,21:12,1157.75,1157.75,1157.75,1157.75,0,2,2.00
12/13/2005,21:18,1157.75,1157.75,1157.75,1157.75,0,5,5.00
12/13/2005,21:19,1158.00,1158.00,1158.00,1158.00,2,0,2.00
12/13/2005,21:20,1157.75,1157.75,1157.75,1157.75,0,1,1.00
12/13/2005,21:27,1158.00,1158.00,1158.00,1158.00,2,0,2.00
12/13/2005,21:36,1157.75,1157.75,1157.75,1157.75,0,1,1.00
12/13/2005,21:39,1157.50,1157.50,1157.50,1157.50,0,23,23.00
12/13/2005,21:40,1157.25,1157.25,1157.25,1157.25,0,1,1.00
12/13/2005,21:41,1157.25,1157.25,1157.25,1157.25,0,2,2.00
12/13/2005,21:42,1157.25,1157.25,1157.25,1157.25,0,10,10.00
12/13/2005,21:48,1157.50,1157.50,1157.50,1157.50,5,0,5.00
12/13/2005,22:14,1158.00,1158.00,1158.00,1158.00,1,0,1.00
12/13/2005,22:45,1158.00,1158.00,1158.00,1158.00,2,0,2.00
12/13/2005,22:47,1157.50,1157.50,1157.50,1157.50,0,2,2.00
12/13/2005,22:49,1157.50,1157.50,1157.50,1157.50,0,1,1.00
12/13/2005,22:56,1157.50,1157.50,1157.50,1157.50,0,12,12.00
12/13/2005,23:03,1157.50,1157.50,1157.50,1157.50,0,30,30.00
12/13/2005,23:07,1157.25,1157.25,1157.25,1157.25,0,2,2.00
12/13/2005,23:09,1157.25,1157.25,1157.25,1157.25,0,1,1.00
12/13/2005,23:10,1157.75,1158.00,1157.75,1157.75,150,3,153.00
12/13/2005,23:14,1157.25,1157.25,1157.25,1157.25,0,2,2.00
12/13/2005,23:22,1157.75,1157.75,1157.75,1157.75,122,0,122.00
12/13/2005,23:31,1157.25,1157.25,1157.25,1157.25,0,10,10.00
12/13/2005,23:36,1157.25,1157.25,1157.25,1157.25,0,10,10.00
12/13/2005,23:51,1157.25,1157.25,1157.00,1157.00,0,34,34.00
12/13/2005,23:52,1157.25,1157.25,1157.25,1157.25,1,0,1.00
12/14/2005,00:10,1157.00,1157.00,1157.00,1157.00,0,53,53.00
12/14/2005,00:19,1157.00,1157.00,1157.00,1157.00,0,3,3.00
12/14/2005,00:24,1156.75,1156.75,1156.75,1156.75,0,4,4.00
12/14/2005,00:25,1156.75,1156.75,1156.75,1156.75,0,1,1.00
12/14/2005,00:38,1157.25,1157.25,1157.25,1157.25,150,0,150.00
12/14/2005,00:42,1157.00,1157.00,1157.00,1157.00,0,1,1.00
12/14/2005,00:47,1156.75,1156.75,1156.75,1156.75,0,1,1.00
12/14/2005,00:52,1157.00,1157.00,1157.00,1157.00,1,0,1.00
12/14/2005,00:59,1157.00,1157.00,1157.00,1157.00,21,0,21.00
12/14/2005,01:01,1157.00,1157.00,1156.75,1156.75,1,4,5.00
12/14/2005,01:02,1157.00,1157.00,1157.00,1157.00,20,0,20.00
12/14/2005,01:07,1157.00,1157.00,1157.00,1157.00,2,0,2.00
12/14/2005,01:10,1156.50,1156.50,1156.50,1156.50,0,3,3.00
12/14/2005,01:12,1156.75,1156.75,1156.75,1156.75,1,0,1.00
12/14/2005,01:16,1156.75,1156.75,1156.75,1156.75,4,0,4.00
12/14/2005,01:17,1156.75,1156.75,1156.75,1156.75,5,0,5.00
12/14/2005,01:21,1156.75,1156.75,1156.75,1156.75,2,0,2.00
12/14/2005,01:32,1156.75,1156.75,1156.75,1156.75,1,0,1.00
12/14/2005,01:39,1156.50,1156.50,1156.50,1156.50,0,1,1.00
12/14/2005,01:43,1156.75,1156.75,1156.75,1156.75,5,0,5.00
12/14/2005,01:44,1156.75,1156.75,1156.75,1156.75,6,0,6.00
12/14/2005,01:50,1156.75,1156.75,1156.75,1156.75,5,0,5.00
12/14/2005,01:56,1157.00,1157.00,1157.00,1157.00,20,0,20.00
12/14/2005,01:58,1157.00,1157.00,1157.00,1157.00,25,0,25.00
12/14/2005,02:01,1157.00,1157.00,1157.00,1157.00,2,0,2.00
12/14/2005,02:02,1156.75,1156.75,1156.75,1156.75,0,3,3.00
12/14/2005,02:03,1157.00,1157.00,1156.75,1156.75,1,34,35.00
12/14/2005,02:04,1156.75,1156.75,1156.75,1156.75,0,12,12.00
12/14/2005,02:05,1156.75,1156.75,1156.75,1156.75,0,5,5.00
12/14/2005,02:07,1156.50,1156.50,1156.50,1156.50,0,1,1.00
12/14/2005,02:10,1157.00,1157.00,1156.75,1156.75,25,50,75.00
12/14/2005,02:12,1156.75,1156.75,1156.75,1156.75,0,1,1.00
12/14/2005,02:16,1156.75,1157.00,1156.75,1156.75,1,25,26.00
12/14/2005,02:17,1156.50,1156.50,1156.50,1156.50,0,8,8.00
12/14/2005,02:18,1156.50,1156.50,1156.25,1156.25,0,3,3.00
12/14/2005,02:19,1156.25,1156.25,1155.75,1156.00,2,150,152.00
12/14/2005,02:20,1156.00,1156.25,1155.75,1156.25,2,60,62.00
12/14/2005,02:22,1156.50,1156.50,1156.00,1156.00,1,135,136.00
12/14/2005,02:23,1156.00,1156.00,1155.75,1155.75,0,75,75.00
12/14/2005,02:24,1156.25,1156.25,1156.25,1156.25,5,0,5.00
12/14/2005,02:25,1156.50,1156.50,1156.50,1156.50,10,0,10.00
12/14/2005,02:26,1156.25,1156.25,1156.25,1156.25,0,41,41.00
12/14/2005,02:27,1156.50,1156.50,1156.50,1156.50,13,0,13.00
12/14/2005,02:28,1156.75,1156.75,1156.75,1156.75,1,0,1.00
12/14/2005,02:29,1156.75,1156.75,1156.75,1156.75,39,0,39.00
12/14/2005,02:30,1156.50,1156.50,1155.25,1155.25,0,625,625.00
12/14/2005,02:31,1156.25,1156.75,1156.25,1156.50,89,21,110.00
12/14/2005,02:32,1156.50,1156.50,1156.50,1156.50,0,8,8.00
12/14/2005,02:33,1156.25,1156.75,1156.00,1156.50,15,148,163.00
12/14/2005,02:34,1156.25,1156.50,1156.25,1156.50,3,24,27.00
12/14/2005,02:35,1156.50,1156.50,1156.25,1156.25,3,15,18.00
12/14/2005,02:37,1156.50,1156.50,1156.50,1156.50,34,0,34.00
12/14/2005,02:38,1156.50,1156.50,1156.50,1156.50,1,0,1.00
12/14/2005,02:39,1156.75,1156.75,1156.75,1156.75,2,0,2.00
12/14/2005,02:41,1156.25,1156.50,1156.25,1156.50,5,31,36.00
12/14/2005,02:42,1156.25,1156.50,1156.25,1156.50,1,6,7.00
12/14/2005,02:43,1156.25,1156.50,1156.25,1156.50,2,19,21.00
12/14/2005,02:45,1156.00,1156.25,1156.00,1156.00,4,7,11.00
12/14/2005,02:46,1156.00,1156.00,1155.75,1155.75,0,6,6.00
12/14/2005,02:47,1156.00,1156.00,1156.00,1156.00,11,0,11.00
12/14/2005,02:48,1155.75,1156.00,1155.75,1156.00,5,10,15.00
12/14/2005,02:49,1155.75,1155.75,1155.50,1155.50,58,132,190.00
12/14/2005,02:50,1155.75,1155.75,1155.75,1155.75,2,0,2.00
12/14/2005,02:52,1155.50,1155.50,1155.50,1155.50,0,1,1.00
12/14/2005,02:53,1155.75,1155.75,1155.50,1155.50,1,25,26.00
12/14/2005,02:54,1155.50,1155.50,1155.50,1155.50,0,50,50.00
12/14/2005,02:55,1155.25,1155.50,1155.25,1155.50,6,1,7.00
12/14/2005,02:56,1155.50,1155.50,1155.50,1155.50,1,0,1.00
12/14/2005,02:58,1155.25,1155.25,1155.00,1155.25,2,66,68.00
12/14/2005,02:59,1155.25,1155.50,1155.25,1155.50,29,0,29.00
12/14/2005,03:01,1155.25,1155.25,1155.25,1155.25,0,1,1.00
12/14/2005,03:02,1155.25,1155.25,1155.00,1155.00,0,272,272.00
12/14/2005,03:03,1155.00,1155.00,1155.00,1155.00,0,124,124.00
12/14/2005,03:04,1155.00,1155.25,1155.00,1155.25,2,1,3.00
12/14/2005,03:05,1155.25,1155.25,1155.25,1155.25,2,0,2.00
12/14/2005,03:06,1155.25,1155.25,1155.25,1155.25,2,0,2.00
12/14/2005,03:07,1155.50,1155.50,1155.50,1155.50,1,0,1.00
12/14/2005,03:08,1155.25,1155.25,1155.25,1155.25,0,3,3.00
12/14/2005,03:10,1155.50,1155.50,1155.50,1155.50,114,0,114.00
12/14/2005,03:11,1155.50,1155.50,1155.50,1155.50,2,0,2.00
12/14/2005,03:12,1155.75,1155.75,1155.75,1155.75,3,0,3.00
12/14/2005,03:15,1155.50,1155.50,1155.50,1155.50,0,1,1.00
12/14/2005,03:17,1155.50,1155.50,1155.50,1155.50,0,1,1.00
12/14/2005,03:21,1155.75,1155.75,1155.50,1155.50,1,2,3.00
12/14/2005,03:22,1155.50,1155.50,1155.50,1155.50,0,13,13.00
12/14/2005,03:23,1155.75,1155.75,1155.50,1155.50,1,4,5.00
12/14/2005,03:24,1156.00,1156.00,1155.50,1156.00,2,2,4.00
12/14/2005,03:25,1155.50,1156.00,1155.50,1156.00,1,1,2.00
12/14/2005,03:26,1156.00,1156.00,1156.00,1156.00,4,0,4.00
12/14/2005,03:27,1155.75,1155.75,1155.75,1155.75,0,10,10.00
12/14/2005,03:28,1156.00,1156.00,1156.00,1156.00,1,0,1.00
12/14/2005,03:29,1155.75,1155.75,1155.75,1155.75,0,1,1.00
12/14/2005,03:31,1156.00,1156.00,1156.00,1156.00,2,0,2.00
12/14/2005,03:35,1156.00,1156.00,1156.00,1156.00,2,0,2.00
12/14/2005,03:38,1156.00,1156.00,1156.00,1156.00,24,0,24.00
12/14/2005,03:39,1156.00,1156.00,1156.00,1156.00,1,0,1.00
12/14/2005,03:40,1156.25,1156.25,1156.25,1156.25,2,0,2.00
12/14/2005,03:42,1156.00,1156.00,1156.00,1156.00,0,1,1.00
12/14/2005,03:43,1156.00,1156.00,1156.00,1156.00,0,1,1.00
12/14/2005,03:44,1156.00,1156.00,1156.00,1156.00,0,25,25.00
12/14/2005,03:45,1156.00,1156.00,1156.00,1156.00,0,8,8.00
12/14/2005,03:48,1155.75,1155.75,1155.75,1155.75,0,2,2.00
12/14/2005,03:49,1155.50,1155.75,1155.50,1155.75,1,1,2.00
12/14/2005,03:51,1155.50,1155.50,1155.50,1155.50,0,150,150.00
12/14/2005,03:52,1155.75,1155.75,1155.75,1155.75,1,0,1.00
12/14/2005,03:53,1155.50,1155.50,1155.50,1155.50,0,1,1.00
12/14/2005,03:55,1155.50,1155.50,1155.50,1155.50,0,5,5.00
12/14/2005,03:56,1155.50,1155.50,1155.50,1155.50,0,4,4.00
12/14/2005,03:57,1155.50,1155.50,1155.50,1155.50,0,1,1.00
12/14/2005,04:02,1155.75,1155.75,1155.75,1155.75,6,0,6.00
12/14/2005,04:03,1155.75,1155.75,1155.50,1155.50,50,15,65.00
12/14/2005,04:04,1155.75,1155.75,1155.75,1155.75,1,0,1.00
12/14/2005,04:06,1155.50,1155.50,1155.50,1155.50,0,10,10.00
12/14/2005,04:07,1155.50,1155.50,1155.50,1155.50,0,10,10.00
12/14/2005,04:08,1155.75,1155.75,1155.50,1155.50,1,10,11.00
12/14/2005,04:09,1155.50,1155.50,1155.50,1155.50,0,5,5.00
12/14/2005,04:10,1155.75,1155.75,1155.75,1155.75,100,0,100.00
12/14/2005,04:12,1155.75,1155.75,1155.75,1155.75,1,0,1.00
12/14/2005,04:13,1155.75,1155.75,1155.75,1155.75,1,0,1.00
12/14/2005,04:14,1156.00,1156.00,1156.00,1156.00,1,0,1.00
12/14/2005,04:16,1155.75,1155.75,1155.75,1155.75,0,3,3.00
12/14/2005,04:18,1155.75,1155.75,1155.75,1155.75,0,1,1.00
12/14/2005,04:20,1155.75,1155.75,1155.75,1155.75,0,3,3.00
12/14/2005,04:26,1156.00,1156.00,1156.00,1156.00,10,0,10.00
12/14/2005,04:27,1156.00,1156.00,1156.00,1156.00,3,0,3.00
12/14/2005,04:28,1155.75,1155.75,1155.75,1155.75,0,18,18.00
12/14/2005,04:32,1155.75,1155.75,1155.75,1155.75,0,11,11.00
12/14/2005,04:34,1155.75,1155.75,1155.75,1155.75,0,23,23.00
12/14/2005,04:35,1155.75,1155.75,1155.75,1155.75,0,5,5.00
12/14/2005,04:36,1156.00,1156.00,1156.00,1156.00,1,0,1.00
12/14/2005,04:38,1156.00,1156.00,1155.75,1155.75,1,1,2.00
12/14/2005,04:41,1156.00,1156.00,1156.00,1156.00,1,0,1.00
12/14/2005,04:44,1156.00,1156.00,1156.00,1156.00,2,0,2.00
12/14/2005,04:45,1156.00,1156.00,1156.00,1156.00,1,0,1.00
12/14/2005,04:49,1155.75,1155.75,1155.75,1155.75,0,2,2.00
12/14/2005,04:50,1156.00,1156.00,1156.00,1156.00,2,0,2.00
12/14/2005,04:52,1156.00,1156.00,1156.00,1156.00,1,0,1.00
12/14/2005,04:54,1155.75,1155.75,1155.75,1155.75,0,52,52.00
12/14/2005,04:56,1155.75,1155.75,1155.75,1155.75,0,2,2.00
12/14/2005,04:57,1155.75,1155.75,1155.75,1155.75,0,1,1.00
12/14/2005,05:01,1155.75,1155.75,1155.75,1155.75,0,1,1.00
12/14/2005,05:05,1155.75,1155.75,1155.75,1155.75,0,30,30.00
12/14/2005,05:06,1155.50,1155.50,1155.50,1155.50,0,5,5.00
12/14/2005,05:09,1155.75,1155.75,1155.75,1155.75,21,0,21.00
12/14/2005,05:10,1155.75,1155.75,1155.75,1155.75,34,0,34.00
12/14/2005,05:13,1156.00,1156.00,1156.00,1156.00,2,0,2.00
12/14/2005,05:14,1155.75,1155.75,1155.75,1155.75,0,1,1.00
12/14/2005,05:17,1155.75,1155.75,1155.75,1155.75,0,1,1.00
12/14/2005,05:19,1156.00,1156.00,1156.00,1156.00,1,0,1.00
12/14/2005,05:21,1156.00,1156.00,1156.00,1156.00,50,0,50.00
12/14/2005,05:24,1155.75,1155.75,1155.75,1155.75,0,1,1.00
12/14/2005,05:29,1156.00,1156.00,1156.00,1156.00,1,0,1.00
12/14/2005,05:30,1155.75,1156.00,1155.75,1156.00,3,1,4.00
12/14/2005,05:31,1156.00,1156.00,1156.00,1156.00,1,0,1.00
12/14/2005,05:33,1155.75,1155.75,1155.75,1155.75,0,30,30.00
12/14/2005,05:37,1156.00,1156.00,1156.00,1156.00,2,0,2.00
12/14/2005,05:40,1156.00,1156.00,1156.00,1156.00,5,0,5.00
12/14/2005,05:42,1155.75,1155.75,1155.75,1155.75,0,1,1.00
12/14/2005,05:44,1156.00,1156.00,1156.00,1156.00,50,0,50.00
12/14/2005,05:47,1156.00,1156.00,1156.00,1156.00,2,0,2.00
12/14/2005,05:48,1156.00,1156.00,1156.00,1156.00,35,0,35.00
12/14/2005,05:50,1156.00,1156.00,1156.00,1156.00,1,0,1.00
12/14/2005,05:51,1156.00,1156.00,1156.00,1156.00,4,0,4.00
12/14/2005,05:55,1155.75,1155.75,1155.75,1155.75,0,8,8.00
12/14/2005,05:56,1155.75,1155.75,1155.75,1155.75,0,2,2.00
12/14/2005,05:57,1155.25,1155.25,1155.25,1155.25,0,2,2.00
12/14/2005,05:58,1155.75,1155.75,1155.75,1155.75,1,0,1.00
12/14/2005,05:59,1155.75,1155.75,1155.75,1155.75,20,0,20.00
12/14/2005,06:02,1155.75,1155.75,1155.75,1155.75,5,0,5.00
12/14/2005,06:03,1155.50,1155.75,1155.50,1155.75,11,10,21.00
12/14/2005,06:07,1155.50,1155.50,1155.50,1155.50,0,1,1.00
12/14/2005,06:08,1155.75,1155.75,1155.75,1155.75,3,0,3.00
12/14/2005,06:16,1155.25,1155.25,1155.25,1155.25,0,2,2.00
12/14/2005,06:18,1155.75,1155.75,1155.75,1155.75,5,0,5.00
12/14/2005,06:20,1155.75,1155.75,1155.75,1155.75,2,0,2.00
12/14/2005,06:21,1155.75,1155.75,1155.75,1155.75,25,0,25.00
12/14/2005,06:22,1155.50,1155.50,1155.50,1155.50,0,2,2.00
12/14/2005,06:30,1155.25,1155.25,1155.25,1155.25,0,1,1.00
12/14/2005,06:32,1155.50,1155.50,1155.50,1155.50,1,0,1.00
12/14/2005,06:40,1155.50,1155.50,1155.50,1155.50,90,0,90.00
12/14/2005,06:45,1155.75,1155.75,1155.75,1155.75,32,0,32.00
12/14/2005,06:46,1155.75,1155.75,1155.75,1155.75,20,0,20.00
12/14/2005,06:48,1155.75,1155.75,1155.75,1155.75,2,0,2.00
12/14/2005,06:49,1155.75,1155.75,1155.75,1155.75,2,0,2.00
12/14/2005,06:51,1156.00,1156.00,1156.00,1156.00,51,0,51.00
12/14/2005,06:52,1156.00,1156.25,1156.00,1156.25,253,0,253.00
12/14/2005,06:54,1156.25,1156.25,1156.25,1156.25,139,0,139.00
12/14/2005,06:55,1156.25,1156.25,1156.25,1156.25,50,0,50.00
12/14/2005,06:58,1156.00,1156.25,1156.00,1156.25,1,1,2.00
12/14/2005,06:59,1156.00,1156.00,1156.00,1156.00,0,11,11.00
12/14/2005,07:01,1155.75,1156.00,1155.75,1156.00,5,2,7.00
12/14/2005,07:02,1156.00,1156.00,1156.00,1156.00,1,0,1.00
12/14/2005,07:04,1156.00,1156.00,1156.00,1156.00,2,0,2.00
12/14/2005,07:06,1156.00,1156.00,1156.00,1156.00,5,0,5.00
12/14/2005,07:07,1156.25,1156.25,1156.25,1156.25,32,0,32.00
12/14/2005,07:08,1156.25,1156.25,1156.25,1156.25,35,0,35.00
12/14/2005,07:15,1156.50,1156.50,1156.50,1156.50,2,0,2.00
12/14/2005,07:18,1156.50,1156.50,1156.50,1156.50,1,0,1.00
12/14/2005,07:26,1156.50,1156.50,1156.50,1156.50,1,0,1.00
12/14/2005,07:28,1156.75,1156.75,1156.50,1156.50,6,1,7.00
12/14/2005,07:29,1156.75,1157.00,1156.75,1157.00,16,0,16.00
12/14/2005,07:31,1157.00,1157.25,1156.25,1156.75,36,374,410.00
12/14/2005,07:32,1156.50,1156.75,1156.50,1156.75,10,55,65.00
12/14/2005,07:33,1157.25,1157.25,1157.00,1157.25,19,5,24.00
12/14/2005,07:34,1157.50,1157.50,1157.50,1157.50,5,0,5.00
12/14/2005,07:35,1157.75,1157.75,1157.50,1157.50,2,3,5.00
12/14/2005,07:36,1157.00,1157.00,1157.00,1157.00,0,2,2.00
12/14/2005,07:37,1157.00,1157.00,1157.00,1157.00,0,1,1.00
12/14/2005,07:38,1157.25,1157.25,1157.25,1157.25,1,0,1.00
12/14/2005,07:39,1157.00,1157.00,1157.00,1157.00,0,1,1.00
12/14/2005,07:45,1157.00,1157.00,1157.00,1157.00,0,1,1.00
12/14/2005,07:47,1156.75,1156.75,1156.75,1156.75,0,5,5.00
12/14/2005,07:48,1156.75,1157.00,1156.75,1157.00,1,5,6.00
12/14/2005,07:50,1157.00,1157.00,1157.00,1157.00,1,0,1.00
12/14/2005,07:52,1157.25,1157.25,1157.25,1157.25,1,0,1.00
12/14/2005,07:53,1157.25,1157.25,1157.25,1157.25,1,0,1.00
12/14/2005,07:56,1157.25,1157.50,1157.25,1157.50,106,0,106.00
12/14/2005,07:57,1157.50,1157.50,1157.50,1157.50,5,0,5.00
12/14/2005,07:58,1157.75,1157.75,1157.75,1157.75,1,0,1.00
12/14/2005,07:59,1157.75,1157.75,1157.75,1157.75,11,0,11.00
12/14/2005,08:00,1157.75,1157.75,1157.75,1157.75,100,0,100.00
12/14/2005,08:01,1157.50,1157.75,1157.50,1157.75,32,1,33.00
12/14/2005,08:03,1158.25,1158.25,1158.25,1158.25,51,0,51.00
12/14/2005,08:04,1158.00,1158.00,1158.00,1158.00,0,1,1.00
12/14/2005,08:05,1158.00,1158.00,1158.00,1158.00,0,99,99.00
12/14/2005,08:06,1157.75,1158.00,1157.75,1158.00,30,28,58.00
12/14/2005,08:07,1158.00,1158.25,1158.00,1158.25,73,0,73.00
12/14/2005,08:09,1158.25,1158.25,1158.25,1158.25,50,0,50.00
12/14/2005,08:10,1158.25,1158.25,1158.25,1158.25,1,0,1.00
12/14/2005,08:11,1158.50,1158.50,1158.50,1158.50,1,0,1.00
12/14/2005,08:12,1158.00,1158.00,1158.00,1158.00,0,15,15.00
12/14/2005,08:13,1158.00,1158.00,1158.00,1158.00,0,30,30.00
12/14/2005,08:14,1158.00,1158.00,1158.00,1158.00,0,5,5.00
12/14/2005,08:19,1158.00,1158.25,1158.00,1158.25,1,2,3.00
12/14/2005,08:20,1158.00,1158.00,1158.00,1158.00,0,29,29.00
12/14/2005,08:21,1157.75,1157.75,1157.75,1157.75,0,24,24.00
12/14/2005,08:22,1158.00,1158.00,1158.00,1158.00,1,0,1.00
12/14/2005,08:23,1158.00,1158.25,1158.00,1158.25,8,0,8.00
12/14/2005,08:26,1158.00,1158.00,1158.00,1158.00,0,3,3.00
12/14/2005,08:27,1157.75,1157.75,1157.50,1157.50,0,7,7.00
12/14/2005,08:28,1157.50,1157.75,1157.50,1157.75,1,2,3.00
12/14/2005,08:30,1157.25,1157.25,1157.00,1157.00,0,8,8.00
12/14/2005,08:31,1157.00,1157.50,1157.00,1157.50,97,37,134.00
12/14/2005,08:32,1157.75,1158.00,1157.75,1157.75,9,1,10.00
12/14/2005,08:33,1158.00,1158.25,1157.75,1157.75,21,191,212.00
12/14/2005,08:34,1158.00,1158.25,1158.00,1158.00,12,9,21.00
12/14/2005,08:35,1158.00,1158.00,1157.75,1157.75,0,3,3.00
12/14/2005,08:36,1158.00,1158.00,1157.75,1157.75,92,54,146.00
12/14/2005,08:37,1157.75,1158.00,1157.75,1158.00,206,3,209.00
12/14/2005,08:38,1158.25,1159.00,1158.25,1158.75,296,39,335.00
12/14/2005,08:39,1159.00,1160.00,1159.00,1159.50,152,86,238.00
12/14/2005,08:40,1159.50,1160.75,1159.50,1160.50,143,223,366.00
12/14/2005,08:41,1160.50,1161.25,1160.25,1160.75,290,256,546.00
12/14/2005,08:42,1161.00,1161.25,1160.50,1160.75,104,291,395.00
12/14/2005,08:43,1160.75,1161.25,1160.75,1161.25,111,25,136.00
12/14/2005,08:44,1160.75,1161.50,1160.75,1161.25,11,13,24.00
12/14/2005,08:45,1161.00,1161.50,1160.75,1161.00,61,109,170.00
12/14/2005,08:46,1161.25,1162.00,1161.25,1161.50,218,114,332.00
12/14/2005,08:47,1161.50,1161.50,1160.75,1161.25,144,39,183.00
12/14/2005,08:48,1161.00,1161.50,1161.00,1161.25,41,11,52.00
12/14/2005,08:49,1161.50,1161.50,1161.25,1161.25,4,108,112.00
12/14/2005,08:50,1161.00,1161.25,1160.75,1160.75,4,76,80.00
12/14/2005,08:51,1161.00,1161.00,1160.50,1160.75,21,34,55.00
12/14/2005,08:52,1160.75,1161.25,1160.75,1161.25,91,18,109.00
12/14/2005,08:53,1161.25,1161.25,1160.75,1161.00,5,6,11.00
12/14/2005,08:54,1161.00,1161.00,1160.00,1160.00,36,16,52.00
12/14/2005,08:55,1160.25,1160.25,1160.00,1160.25,53,33,86.00
12/14/2005,08:56,1160.25,1160.50,1160.25,1160.50,172,0,172.00
12/14/2005,08:57,1160.50,1160.75,1160.00,1160.00,6,18,24.00
12/14/2005,08:58,1160.25,1160.25,1160.25,1160.25,17,0,17.00
12/14/2005,08:59,1160.50,1160.50,1160.25,1160.25,91,5,96.00
12/14/2005,09:00,1160.00,1161.00,1160.00,1160.75,10,42,52.00
12/14/2005,09:01,1160.75,1161.50,1160.50,1161.50,97,146,243.00
12/14/2005,09:02,1161.25,1161.25,1160.00,1160.00,0,63,63.00
12/14/2005,09:03,1159.75,1160.25,1159.75,1160.25,126,7,133.00
12/14/2005,09:04,1160.25,1160.25,1159.75,1160.00,11,43,54.00
12/14/2005,09:05,1160.00,1160.50,1160.00,1160.25,90,2,92.00
12/14/2005,09:06,1160.00,1160.00,1159.50,1159.50,0,34,34.00
12/14/2005,09:07,1159.75,1160.00,1159.25,1159.25,87,231,318.00
12/14/2005,09:08,1159.75,1159.75,1159.75,1159.75,31,0,31.00
12/14/2005,09:09,1159.75,1159.75,1159.50,1159.75,33,15,48.00
12/14/2005,09:10,1159.75,1160.00,1159.50,1159.75,22,71,93.00
12/14/2005,09:11,1159.50,1160.25,1159.50,1160.25,49,6,55.00
12/14/2005,09:12,1160.00,1160.50,1160.00,1160.00,6,177,183.00
12/14/2005,09:13,1160.00,1160.75,1160.00,1160.75,78,23,101.00
12/14/2005,09:14,1161.00,1161.25,1160.50,1160.75,22,60,82.00
12/14/2005,09:15,1160.75,1160.75,1160.00,1160.00,57,29,86.00
12/14/2005,09:16,1160.00,1160.00,1160.00,1160.00,0,101,101.00
12/14/2005,09:17,1160.25,1160.50,1160.25,1160.50,142,0,142.00
12/14/2005,09:19,1161.00,1161.00,1161.00,1161.00,44,0,44.00
12/14/2005,09:20,1160.50,1160.75,1160.00,1160.00,3,147,150.00
12/14/2005,09:21,1160.25,1161.00,1160.25,1161.00,177,0,177.00
12/14/2005,09:22,1161.25,1161.25,1161.00,1161.00,17,3,20.00
12/14/2005,09:23,1160.75,1161.00,1160.75,1160.75,1,101,102.00
12/14/2005,09:24,1160.50,1161.25,1160.50,1161.25,205,20,225.00
12/14/2005,09:25,1161.00,1161.25,1160.75,1160.75,5,13,18.00
12/14/2005,09:26,1161.25,1161.25,1161.25,1161.25,96,0,96.00
12/14/2005,09:27,1161.25,1161.25,1161.00,1161.00,1,100,101.00
12/14/2005,09:29,1161.00,1161.00,1160.75,1160.75,0,115,115.00
12/14/2005,09:30,1161.00,1161.25,1160.75,1160.75,24,1,25.00
12/14/2005,09:31,1161.25,1161.25,1160.50,1161.00,311,188,499.00
12/14/2005,09:32,1161.50,1161.75,1161.25,1161.25,80,102,182.00
12/14/2005,09:33,1161.00,1161.50,1160.50,1161.00,336,65,401.00
12/14/2005,09:34,1161.00,1161.50,1161.00,1161.50,30,5,35.00
12/14/2005,09:35,1161.50,1162.25,1161.50,1162.25,285,11,296.00
12/14/2005,09:36,1162.25,1162.25,1162.25,1162.25,8,0,8.00
12/14/2005,09:37,1162.50,1163.00,1162.25,1163.00,146,3,149.00
12/14/2005,09:38,1162.75,1162.75,1162.25,1162.25,0,351,351.00
12/14/2005,09:39,1162.25,1162.50,1161.75,1161.75,9,299,308.00
12/14/2005,09:40,1161.75,1161.75,1161.00,1161.00,1,35,36.00
12/14/2005,09:41,1161.00,1161.25,1160.75,1161.25,3,23,26.00
12/14/2005,09:42,1161.25,1161.25,1161.00,1161.25,6,1,7.00
12/14/2005,09:43,1161.00,1161.50,1161.00,1161.50,5,3,8.00
12/14/2005,09:44,1161.50,1161.75,1161.00,1161.50,126,20,146.00
12/14/2005,09:45,1161.25,1161.75,1161.25,1161.75,517,2,519.00
12/14/2005,09:46,1162.00,1162.00,1161.00,1161.00,3,252,255.00
12/14/2005,09:47,1160.75,1161.00,1160.50,1160.75,16,52,68.00
12/14/2005,09:48,1161.00,1161.00,1161.00,1161.00,4,0,4.00
12/14/2005,09:49,1160.75,1160.75,1160.50,1160.75,2,5,7.00
12/14/2005,09:50,1160.75,1160.75,1160.50,1160.50,61,5,66.00
12/14/2005,09:51,1160.50,1160.75,1160.25,1160.50,55,4,59.00
12/14/2005,09:52,1160.25,1160.50,1159.75,1160.50,15,118,133.00
12/14/2005,09:53,1160.50,1160.75,1160.50,1160.50,32,62,94.00
12/14/2005,09:54,1160.50,1160.75,1160.50,1160.75,8,39,47.00
12/14/2005,09:55,1161.00,1161.00,1160.50,1160.75,5,57,62.00
12/14/2005,09:56,1160.25,1160.50,1160.25,1160.50,30,48,78.00
12/14/2005,09:57,1160.75,1161.25,1160.75,1161.00,20,5,25.00
12/14/2005,09:58,1161.00,1161.00,1160.50,1160.50,3,58,61.00
12/14/2005,10:00,1160.50,1160.50,1159.25,1159.25,0,94,94.00
12/14/2005,10:01,1159.25,1159.75,1159.25,1159.50,41,18,59.00
12/14/2005,10:02,1159.50,1159.50,1158.25,1158.75,162,537,699.00
12/14/2005,10:03,1158.75,1159.00,1158.50,1159.00,669,11,680.00
12/14/2005,10:04,1159.00,1159.25,1158.75,1159.00,23,46,69.00
12/14/2005,10:05,1159.00,1159.25,1159.00,1159.00,240,6,246.00
12/14/2005,10:06,1159.00,1159.00,1158.50,1158.50,0,184,184.00
12/14/2005,10:07,1158.50,1158.50,1158.00,1158.25,212,33,245.00
12/14/2005,10:08,1158.00,1158.50,1158.00,1158.00,2,450,452.00
12/14/2005,10:09,1158.00,1158.25,1158.00,1158.25,8,3,11.00
12/14/2005,10:10,1158.25,1158.25,1157.75,1158.25,16,8,24.00
12/14/2005,10:11,1158.25,1158.50,1158.25,1158.25,33,26,59.00
12/14/2005,10:12,1158.50,1158.75,1158.50,1158.75,24,0,24.00
12/14/2005,10:13,1158.25,1158.50,1158.25,1158.25,1,6,7.00
12/14/2005,10:14,1158.50,1158.75,1158.50,1158.75,166,0,166.00
12/14/2005,10:15,1158.25,1158.50,1158.25,1158.50,162,45,207.00
12/14/2005,10:16,1158.50,1158.50,1158.00,1158.50,30,91,121.00
12/14/2005,10:17,1158.25,1158.25,1158.25,1158.25,0,29,29.00
12/14/2005,10:18,1158.50,1158.75,1158.50,1158.75,39,0,39.00
12/14/2005,10:19,1158.75,1158.75,1158.50,1158.50,30,395,425.00
12/14/2005,10:20,1158.50,1158.50,1158.50,1158.50,0,51,51.00
12/14/2005,10:21,1158.50,1159.00,1158.50,1158.75,32,158,190.00
12/14/2005,10:22,1158.75,1158.75,1158.50,1158.50,0,4,4.00
12/14/2005,10:23,1158.50,1159.00,1158.50,1159.00,69,1,70.00
12/14/2005,10:24,1158.75,1158.75,1158.50,1158.75,22,23,45.00
12/14/2005,10:25,1159.00,1159.00,1158.75,1158.75,2,69,71.00
12/14/2005,10:26,1159.00,1159.25,1159.00,1159.25,211,0,211.00
12/14/2005,10:27,1159.25,1159.50,1159.25,1159.25,14,1,15.00
12/14/2005,10:28,1159.25,1159.50,1159.25,1159.25,6,18,24.00
12/14/2005,10:29,1159.25,1159.25,1159.25,1159.25,0,114,114.00
12/14/2005,10:30,1159.00,1159.00,1158.75,1159.00,1,5,6.00
12/14/2005,10:31,1159.25,1159.25,1158.50,1158.50,11,91,102.00
12/14/2005,10:32,1158.50,1158.50,1158.25,1158.25,0,8,8.00
12/14/2005,10:33,1158.50,1158.75,1158.50,1158.75,13,0,13.00
12/14/2005,10:34,1158.50,1158.50,1158.25,1158.25,0,14,14.00
12/14/2005,10:35,1158.50,1158.50,1158.00,1158.25,5,82,87.00
12/14/2005,10:36,1158.25,1158.25,1158.00,1158.00,1,24,25.00
12/14/2005,10:37,1158.25,1158.50,1158.25,1158.50,11,0,11.00
12/14/2005,10:38,1158.25,1158.25,1158.00,1158.00,0,76,76.00
12/14/2005,10:39,1158.00,1158.00,1158.00,1158.00,0,10,10.00
12/14/2005,10:40,1158.00,1158.25,1158.00,1158.25,49,17,66.00
12/14/2005,10:41,1158.50,1159.00,1158.50,1159.00,40,2,42.00
12/14/2005,10:42,1159.00,1159.00,1159.00,1159.00,3,0,3.00
12/14/2005,10:43,1159.25,1159.25,1159.00,1159.00,6,38,44.00
12/14/2005,10:44,1159.25,1159.50,1159.25,1159.25,12,2,14.00
12/14/2005,10:45,1159.50,1160.50,1159.50,1159.75,40,64,104.00
12/14/2005,10:46,1160.00,1160.00,1160.00,1160.00,40,0,40.00
12/14/2005,10:47,1160.00,1160.00,1160.00,1160.00,324,0,324.00
12/14/2005,10:48,1159.75,1159.75,1159.75,1159.75,0,219,219.00
12/14/2005,10:49,1160.00,1160.50,1160.00,1160.50,38,3,41.00
12/14/2005,10:50,1160.25,1160.50,1160.25,1160.50,1,3,4.00
12/14/2005,10:51,1160.00,1160.25,1160.00,1160.00,3,22,25.00
12/14/2005,10:52,1160.00,1160.00,1159.75,1159.75,0,31,31.00
12/14/2005,10:53,1160.00,1160.25,1159.75,1160.25,40,1,41.00
12/14/2005,10:54,1160.50,1161.00,1160.25,1160.25,117,8,125.00
12/14/2005,10:55,1160.25,1160.25,1160.00,1160.00,0,35,35.00
12/14/2005,10:56,1160.00,1160.00,1159.50,1159.50,0,49,49.00
12/14/2005,10:57,1159.50,1159.50,1159.50,1159.50,0,31,31.00
12/14/2005,10:58,1159.50,1159.75,1159.50,1159.75,3,7,10.00
12/14/2005,10:59,1159.25,1159.25,1159.00,1159.25,2,11,13.00
12/14/2005,11:00,1159.25,1159.50,1159.25,1159.50,24,0,24.00
12/14/2005,11:01,1159.25,1159.25,1159.25,1159.25,0,40,40.00
12/14/2005,11:02,1159.25,1159.75,1159.25,1159.75,10,5,15.00
12/14/2005,11:03,1160.00,1160.00,1159.75,1159.75,3,8,11.00
12/14/2005,11:04,1159.75,1159.75,1159.75,1159.75,0,3,3.00
12/14/2005,11:05,1159.50,1159.50,1159.00,1159.25,1,168,169.00
12/14/2005,11:06,1159.25,1159.25,1159.00,1159.00,1,212,213.00
12/14/2005,11:07,1159.25,1159.25,1159.00,1159.00,15,3,18.00
12/14/2005,11:08,1159.25,1159.25,1159.00,1159.25,35,10,45.00
12/14/2005,11:09,1159.25,1159.25,1159.25,1159.25,5,0,5.00
12/14/2005,11:11,1159.50,1159.50,1159.25,1159.25,2,15,17.00
12/14/2005,11:12,1159.50,1159.50,1159.50,1159.50,6,0,6.00
12/14/2005,11:14,1159.50,1159.50,1159.50,1159.50,3,0,3.00
12/14/2005,11:15,1159.25,1159.25,1159.25,1159.25,0,6,6.00
12/14/2005,11:17,1159.25,1159.25,1159.25,1159.25,0,18,18.00
12/14/2005,11:18,1159.50,1159.50,1159.50,1159.50,8,0,8.00
12/14/2005,11:19,1159.25,1160.00,1159.25,1160.00,32,8,40.00
12/14/2005,11:20,1159.25,1159.50,1159.25,1159.50,5,3,8.00
12/14/2005,11:21,1159.75,1159.75,1159.75,1159.75,1,0,1.00
12/14/2005,11:22,1159.75,1159.75,1159.75,1159.75,60,0,60.00
12/14/2005,11:23,1159.75,1160.00,1159.75,1159.75,12,1,13.00
12/14/2005,11:25,1160.00,1160.00,1159.75,1159.75,50,18,68.00
12/14/2005,11:27,1159.75,1160.00,1159.75,1160.00,114,6,120.00
12/14/2005,11:28,1159.75,1159.75,1159.75,1159.75,0,115,115.00
12/14/2005,11:29,1159.50,1159.50,1159.50,1159.50,0,1,1.00
12/14/2005,11:30,1159.25,1159.50,1159.00,1159.25,5,70,75.00
12/14/2005,11:31,1159.25,1159.50,1159.25,1159.50,30,3,33.00
12/14/2005,11:32,1159.50,1159.50,1159.50,1159.50,2,0,2.00
12/14/2005,11:36,1159.75,1159.75,1159.25,1159.25,300,5,305.00
12/14/2005,11:37,1159.25,1159.50,1159.25,1159.50,3,10,13.00
12/14/2005,11:38,1159.50,1159.50,1159.50,1159.50,128,0,128.00
12/14/2005,11:39,1159.50,1159.50,1159.50,1159.50,1,0,1.00
12/14/2005,11:40,1159.25,1159.25,1159.25,1159.25,0,5,5.00
12/14/2005,11:41,1158.75,1158.75,1158.75,1158.75,0,47,47.00
12/14/2005,11:42,1158.75,1158.75,1158.75,1158.75,0,332,332.00
12/14/2005,11:43,1158.75,1158.75,1158.75,1158.75,0,53,53.00
12/14/2005,11:44,1159.00,1159.00,1159.00,1159.00,4,0,4.00
12/14/2005,11:46,1159.25,1159.25,1159.25,1159.25,5,0,5.00
12/14/2005,11:47,1159.25,1159.50,1159.25,1159.50,45,0,45.00
12/14/2005,11:48,1159.50,1159.50,1159.25,1159.25,10,34,44.00
12/14/2005,11:49,1159.00,1159.00,1159.00,1159.00,0,34,34.00
12/14/2005,11:50,1159.25,1159.25,1159.25,1159.25,39,0,39.00
12/14/2005,11:51,1159.25,1159.50,1159.25,1159.50,35,0,35.00
12/14/2005,11:52,1159.50,1159.50,1159.50,1159.50,3,0,3.00
12/14/2005,11:53,1159.50,1159.50,1159.50,1159.50,40,0,40.00
12/14/2005,11:54,1159.75,1159.75,1159.75,1159.75,10,0,10.00
12/14/2005,11:55,1160.25,1160.25,1160.00,1160.00,26,42,68.00
12/14/2005,11:56,1160.00,1160.00,1159.75,1160.00,1,4,5.00
12/14/2005,11:57,1160.00,1160.00,1160.00,1160.00,9,0,9.00
12/14/2005,11:58,1160.00,1161.00,1160.00,1160.50,67,18,85.00
12/14/2005,11:59,1161.00,1161.00,1160.50,1160.50,4,6,10.00
12/14/2005,12:00,1161.00,1161.00,1160.75,1160.75,1,7,8.00
12/14/2005,12:01,1161.00,1161.00,1160.50,1160.50,3,6,9.00
12/14/2005,12:02,1160.75,1160.75,1160.75,1160.75,3,0,3.00
12/14/2005,12:04,1160.75,1160.75,1160.50,1160.50,2,2,4.00
12/14/2005,12:06,1160.50,1160.50,1160.50,1160.50,0,28,28.00
12/14/2005,12:07,1160.25,1160.25,1160.25,1160.25,0,4,4.00
12/14/2005,12:08,1160.50,1160.50,1160.50,1160.50,119,0,119.00
12/14/2005,12:09,1160.75,1160.75,1160.75,1160.75,45,0,45.00
12/14/2005,12:10,1161.00,1161.50,1161.00,1161.50,76,31,107.00
12/14/2005,12:11,1161.75,1161.75,1161.50,1161.50,40,1,41.00
12/14/2005,12:12,1161.50,1161.50,1161.25,1161.25,6,9,15.00
12/14/2005,12:13,1161.25,1161.25,1160.75,1161.00,19,37,56.00
12/14/2005,12:14,1161.00,1161.00,1160.75,1161.00,3,2,5.00
12/14/2005,12:15,1161.00,1161.00,1160.75,1161.00,7,56,63.00
12/14/2005,12:17,1161.25,1161.25,1161.25,1161.25,146,0,146.00
12/14/2005,12:18,1161.00,1161.25,1161.00,1161.25,2,2,4.00
12/14/2005,12:19,1161.00,1161.00,1161.00,1161.00,0,4,4.00
12/14/2005,12:20,1161.00,1161.00,1161.00,1161.00,0,90,90.00
12/14/2005,12:21,1161.00,1161.50,1161.00,1161.50,10,6,16.00
12/14/2005,12:22,1161.75,1162.25,1161.75,1162.00,60,2,62.00
12/14/2005,12:23,1162.25,1162.25,1161.75,1162.00,9,22,31.00
12/14/2005,12:24,1162.25,1162.25,1161.75,1162.25,49,24,73.00
12/14/2005,12:25,1162.00,1162.00,1162.00,1162.00,0,3,3.00
12/14/2005,12:26,1161.75,1161.75,1161.75,1161.75,0,3,3.00
12/14/2005,12:27,1162.00,1162.00,1161.75,1162.00,4,3,7.00
12/14/2005,12:28,1162.00,1162.25,1162.00,1162.25,12,4,16.00
12/14/2005,12:29,1162.00,1162.25,1162.00,1162.25,3,4,7.00
12/14/2005,12:30,1162.00,1162.00,1162.00,1162.00,0,54,54.00
12/14/2005,12:31,1162.00,1162.50,1162.00,1162.50,10,4,14.00
12/14/2005,12:32,1162.25,1163.25,1162.25,1162.75,56,217,273.00
12/14/2005,12:33,1162.75,1162.75,1162.25,1162.25,1,72,73.00
12/14/2005,12:34,1162.25,1162.25,1162.00,1162.00,0,355,355.00
12/14/2005,12:35,1162.00,1162.25,1162.00,1162.00,9,59,68.00
12/14/2005,12:36,1162.00,1162.25,1162.00,1162.00,20,27,47.00
12/14/2005,12:37,1162.25,1162.25,1162.25,1162.25,3,0,3.00
12/14/2005,12:38,1162.25,1162.75,1162.25,1162.50,10,1,11.00
12/14/2005,12:39,1162.75,1162.75,1162.75,1162.75,64,0,64.00
12/14/2005,12:40,1163.00,1163.25,1162.75,1163.00,21,22,43.00
12/14/2005,12:41,1163.25,1163.25,1162.75,1163.00,6,10,16.00
12/14/2005,12:42,1162.75,1162.75,1162.75,1162.75,0,1,1.00
12/14/2005,12:43,1162.75,1163.00,1162.50,1162.75,20,49,69.00
12/14/2005,12:44,1163.00,1164.00,1163.00,1163.75,258,119,377.00
12/14/2005,12:45,1164.00,1164.50,1163.50,1163.75,135,125,260.00
12/14/2005,12:46,1163.50,1164.00,1163.50,1163.75,8,54,62.00
12/14/2005,12:47,1163.75,1164.25,1163.75,1164.00,20,66,86.00
12/14/2005,12:48,1164.00,1164.50,1164.00,1164.25,13,68,81.00
12/14/2005,12:49,1164.50,1165.25,1164.50,1164.75,253,107,360.00
12/14/2005,12:50,1164.50,1164.75,1164.25,1164.25,155,407,562.00
12/14/2005,12:51,1164.50,1166.00,1164.50,1165.00,256,94,350.00
12/14/2005,12:52,1165.25,1166.25,1165.25,1165.75,171,195,366.00
12/14/2005,12:53,1165.75,1166.25,1165.75,1165.75,15,35,50.00
12/14/2005,12:54,1165.75,1165.75,1165.75,1165.75,0,38,38.00
12/14/2005,12:55,1165.75,1166.00,1165.75,1166.00,17,25,42.00
12/14/2005,12:56,1165.75,1165.75,1165.75,1165.75,0,69,69.00
12/14/2005,12:57,1165.75,1165.75,1165.50,1165.50,0,213,213.00
12/14/2005,12:58,1165.75,1165.75,1165.25,1165.50,14,38,52.00
12/14/2005,12:59,1165.25,1165.25,1165.25,1165.25,0,215,215.00
12/14/2005,13:00,1165.25,1165.50,1165.25,1165.25,1,22,23.00
12/14/2005,13:01,1165.00,1165.00,1164.75,1165.00,11,16,27.00
12/14/2005,13:02,1165.25,1165.50,1165.00,1165.00,7,27,34.00
12/14/2005,13:03,1165.00,1165.00,1164.75,1164.75,1,74,75.00
12/14/2005,13:04,1165.25,1165.25,1165.25,1165.25,1,0,1.00
12/14/2005,13:05,1165.00,1165.25,1165.00,1165.25,4,19,23.00
12/14/2005,13:06,1165.25,1165.25,1165.00,1165.25,36,6,42.00
12/14/2005,13:07,1165.25,1165.25,1165.25,1165.25,3,0,3.00
12/14/2005,13:08,1165.50,1166.00,1165.50,1166.00,260,3,263.00
12/14/2005,13:09,1166.00,1166.25,1165.75,1165.75,26,12,38.00
12/14/2005,13:10,1165.75,1166.00,1165.50,1165.50,93,9,102.00
12/14/2005,13:11,1165.25,1165.25,1165.00,1165.00,0,42,42.00
12/14/2005,13:12,1165.00,1165.00,1164.75,1164.75,0,10,10.00
12/14/2005,13:13,1164.75,1165.25,1164.75,1165.25,17,2,19.00
12/14/2005,13:14,1165.25,1165.50,1165.25,1165.50,319,0,319.00
12/14/2005,13:15,1165.25,1165.25,1165.00,1165.00,0,84,84.00
12/14/2005,13:16,1165.50,1165.50,1165.25,1165.50,2,101,103.00
12/14/2005,13:17,1165.00,1165.00,1165.00,1165.00,0,280,280.00
12/14/2005,13:18,1165.00,1165.25,1165.00,1165.25,2,1,3.00
12/14/2005,13:19,1165.25,1165.25,1164.75,1165.00,23,6,29.00
12/14/2005,13:20,1165.00,1165.00,1165.00,1165.00,22,0,22.00
12/14/2005,13:21,1165.25,1165.50,1165.25,1165.50,28,0,28.00
12/14/2005,13:22,1165.00,1165.50,1165.00,1165.50,100,1,101.00
12/14/2005,13:24,1165.25,1165.25,1165.25,1165.25,0,1,1.00
12/14/2005,13:25,1165.00,1165.00,1165.00,1165.00,0,5,5.00
12/14/2005,13:27,1165.00,1165.00,1165.00,1165.00,0,7,7.00
12/14/2005,13:28,1165.25,1165.25,1165.25,1165.25,14,0,14.00
12/14/2005,13:29,1165.25,1165.25,1165.25,1165.25,1,0,1.00
12/14/2005,13:30,1165.00,1165.00,1165.00,1165.00,0,52,52.00
12/14/2005,13:31,1164.75,1165.00,1164.75,1165.00,1,6,7.00
12/14/2005,13:32,1164.75,1164.75,1164.75,1164.75,0,14,14.00
12/14/2005,13:33,1164.75,1164.75,1164.00,1164.50,28,79,107.00
12/14/2005,13:34,1164.50,1164.50,1164.00,1164.25,49,16,65.00
12/14/2005,13:36,1164.25,1164.50,1164.25,1164.50,10,0,10.00
12/14/2005,13:37,1164.25,1164.25,1164.25,1164.25,0,156,156.00
12/14/2005,13:38,1164.25,1164.25,1164.00,1164.00,2,224,226.00
12/14/2005,13:39,1164.00,1164.25,1164.00,1164.25,13,2,15.00
12/14/2005,13:40,1164.25,1164.75,1164.25,1164.50,31,21,52.00
12/14/2005,13:41,1164.50,1164.50,1164.25,1164.25,2,50,52.00
12/14/2005,13:42,1164.00,1164.25,1164.00,1164.25,1,40,41.00
12/14/2005,13:43,1164.00,1164.00,1163.25,1163.50,5,198,203.00
12/14/2005,13:44,1163.50,1163.75,1163.00,1163.50,26,29,55.00
12/14/2005,13:45,1163.50,1163.50,1163.25,1163.50,75,13,88.00
12/14/2005,13:46,1163.50,1163.75,1163.50,1163.75,50,0,50.00
12/14/2005,13:47,1163.50,1163.50,1163.25,1163.50,1,49,50.00
12/14/2005,13:48,1163.50,1163.50,1163.25,1163.25,2,7,9.00
12/14/2005,13:49,1163.00,1163.25,1162.75,1163.25,1,113,114.00
12/14/2005,13:50,1162.75,1163.00,1162.75,1163.00,219,58,277.00
12/14/2005,13:51,1162.75,1163.50,1162.75,1163.25,2,4,6.00
12/14/2005,13:52,1163.25,1163.25,1163.25,1163.25,0,203,203.00
12/14/2005,13:53,1163.50,1163.50,1163.25,1163.50,19,4,23.00
12/14/2005,13:54,1163.25,1163.25,1163.25,1163.25,0,8,8.00
12/14/2005,13:55,1163.00,1163.00,1162.50,1162.75,22,210,232.00
12/14/2005,13:56,1162.75,1162.75,1162.75,1162.75,6,0,6.00
12/14/2005,13:57,1162.50,1163.00,1162.50,1163.00,11,1,12.00
12/14/2005,13:58,1163.25,1163.25,1163.00,1163.00,18,2,20.00
12/14/2005,13:59,1163.00,1163.50,1163.00,1163.50,7,4,11.00
12/14/2005,14:00,1163.50,1163.50,1163.25,1163.25,8,7,15.00
12/14/2005,14:01,1163.25,1163.50,1163.00,1163.50,4,205,209.00
12/14/2005,14:03,1163.50,1163.50,1163.00,1163.50,32,35,67.00
12/14/2005,14:04,1163.50,1163.50,1163.00,1163.00,8,211,219.00
12/14/2005,14:05,1163.00,1163.00,1163.00,1163.00,0,3,3.00
12/14/2005,14:06,1163.00,1163.00,1163.00,1163.00,0,5,5.00
12/14/2005,14:07,1163.25,1164.00,1163.25,1164.00,220,14,234.00
12/14/2005,14:08,1164.25,1164.25,1163.50,1163.75,33,222,255.00
12/14/2005,14:09,1163.25,1163.25,1163.00,1163.00,0,49,49.00
12/14/2005,14:10,1163.00,1163.25,1163.00,1163.25,2,5,7.00
12/14/2005,14:14,1163.25,1163.25,1163.25,1163.25,48,0,48.00
12/14/2005,14:15,1163.00,1163.75,1163.00,1163.75,163,17,180.00
12/14/2005,14:16,1164.00,1164.00,1163.75,1164.00,107,3,110.00
12/14/2005,14:17,1163.75,1163.75,1163.75,1163.75,0,9,9.00
12/14/2005,14:19,1164.00,1164.00,1164.00,1164.00,87,0,87.00
12/14/2005,14:20,1164.00,1164.25,1164.00,1164.00,12,26,38.00
12/14/2005,14:21,1164.00,1164.00,1163.75,1163.75,0,22,22.00
12/14/2005,14:22,1163.75,1163.75,1163.75,1163.75,0,75,75.00
12/14/2005,14:23,1163.75,1163.75,1163.75,1163.75,0,27,27.00
12/14/2005,14:24,1163.75,1163.75,1163.75,1163.75,0,1,1.00
12/14/2005,14:25,1163.75,1163.75,1163.75,1163.75,0,3,3.00
12/14/2005,14:26,1164.00,1164.00,1164.00,1164.00,12,0,12.00
12/14/2005,14:27,1164.00,1164.25,1164.00,1164.25,4,0,4.00
12/14/2005,14:28,1164.25,1164.25,1164.00,1164.25,53,4,57.00
12/14/2005,14:29,1164.25,1164.25,1164.25,1164.25,1,0,1.00
12/14/2005,14:30,1164.25,1164.25,1163.50,1163.50,6,36,42.00
12/14/2005,14:31,1163.50,1164.00,1163.50,1163.75,5,39,44.00
12/14/2005,14:32,1163.75,1163.75,1163.75,1163.75,0,85,85.00
12/14/2005,14:33,1163.75,1163.75,1163.75,1163.75,0,1,1.00
12/14/2005,14:34,1163.75,1163.75,1163.75,1163.75,0,36,36.00
12/14/2005,14:36,1163.75,1163.75,1163.75,1163.75,0,5,5.00
12/14/2005,14:37,1163.75,1163.75,1163.75,1163.75,0,5,5.00
12/14/2005,14:38,1163.75,1163.75,1163.75,1163.75,0,6,6.00
12/14/2005,14:39,1164.25,1164.25,1164.25,1164.25,8,0,8.00
12/14/2005,14:40,1164.00,1164.00,1163.50,1163.75,1,30,31.00
12/14/2005,14:41,1163.75,1163.75,1163.50,1163.50,6,101,107.00
12/14/2005,14:42,1163.25,1163.50,1163.00,1163.00,1,135,136.00
12/14/2005,14:43,1163.25,1163.50,1162.75,1162.75,119,9,128.00
12/14/2005,14:44,1162.75,1163.00,1162.50,1162.75,6,119,125.00
12/14/2005,14:45,1162.75,1163.00,1162.75,1162.75,117,11,128.00
12/14/2005,14:46,1163.00,1163.00,1163.00,1163.00,114,0,114.00
12/14/2005,14:47,1163.00,1163.25,1162.75,1162.75,8,92,100.00
12/14/2005,14:48,1163.00,1163.00,1162.75,1162.75,58,40,98.00
12/14/2005,14:49,1162.50,1163.00,1162.50,1163.00,2,1,3.00
12/14/2005,14:50,1162.50,1163.25,1162.50,1163.25,103,5,108.00
12/14/2005,14:51,1163.00,1163.00,1162.75,1162.75,0,83,83.00
12/14/2005,14:52,1162.75,1163.00,1162.75,1162.75,1,13,14.00
12/14/2005,14:53,1163.00,1163.00,1162.75,1162.75,12,33,45.00
12/14/2005,14:54,1162.75,1162.75,1162.50,1162.50,0,13,13.00
12/14/2005,14:55,1162.75,1162.75,1162.75,1162.75,2,0,2.00
12/14/2005,14:56,1162.75,1162.75,1162.25,1162.50,220,129,349.00
12/14/2005,14:57,1162.75,1163.00,1162.50,1162.75,303,8,311.00
12/14/2005,14:58,1163.00,1163.00,1162.75,1163.00,80,2,82.00
12/14/2005,14:59,1162.75,1163.00,1162.50,1163.00,21,19,40.00
12/14/2005,15:00,1163.00,1163.25,1162.75,1163.00,142,55,197.00
12/14/2005,15:01,1163.00,1163.50,1163.00,1163.50,203,37,240.00
12/14/2005,15:02,1163.25,1163.25,1163.25,1163.25,0,103,103.00
12/14/2005,15:03,1163.00,1163.00,1163.00,1163.00,0,67,67.00
12/14/2005,15:04,1163.00,1163.25,1163.00,1163.25,10,109,119.00
12/14/2005,15:05,1163.00,1163.00,1162.75,1162.75,0,3,3.00
12/14/2005,15:06,1163.00,1163.00,1162.75,1163.00,24,2,26.00
12/14/2005,15:07,1163.00,1163.00,1163.00,1163.00,1,0,1.00
12/14/2005,15:08,1163.00,1163.25,1163.00,1163.25,7,0,7.00
12/14/2005,15:09,1163.25,1163.25,1163.25,1163.25,6,0,6.00
12/14/2005,15:10,1163.50,1163.75,1163.50,1163.50,301,29,330.00
12/14/2005,15:11,1163.25,1163.50,1163.25,1163.50,80,1,81.00
12/14/2005,15:12,1163.50,1163.50,1163.50,1163.50,130,0,130.00
12/14/2005,15:13,1163.50,1163.75,1163.50,1163.75,35,0,35.00
12/14/2005,15:14,1163.75,1163.75,1163.75,1163.75,357,0,357.00
12/14/2005,15:15,1163.75,1164.00,1163.25,1163.75,40,134,174.00
12/14/2005,15:31,1163.25,1163.25,1163.25,1163.25,0,10,10.00
12/14/2005,15:32,1164.00,1164.00,1163.75,1163.75,1,1,2.00
12/14/2005,15:36,1163.50,1163.50,1163.50,1163.50,0,2,2.00
12/14/2005,15:38,1164.00,1164.00,1164.00,1164.00,5,0,5.00
12/14/2005,15:48,1164.25,1164.25,1164.25,1164.25,2,0,2.00
12/14/2005,15:52,1164.50,1164.50,1164.50,1164.50,1,0,1.00
12/14/2005,15:54,1164.75,1164.75,1164.75,1164.75,5,0,5.00
12/14/2005,15:56,1165.00,1165.00,1165.00,1165.00,5,0,5.00
12/14/2005,16:00,1165.00,1165.00,1165.00,1165.00,1,0,1.00
12/14/2005,17:01,1164.25,1164.25,1164.25,1164.25,0,1,1.00
12/14/2005,17:03,1164.25,1164.25,1164.25,1164.25,0,1,1.00
12/14/2005,17:06,1164.25,1164.25,1164.25,1164.25,0,1,1.00
12/14/2005,17:12,1163.75,1163.75,1163.75,1163.75,0,10,10.00
12/14/2005,17:20,1163.50,1163.50,1163.50,1163.50,0,2,2.00
12/14/2005,17:23,1163.50,1163.50,1163.50,1163.50,0,4,4.00
12/14/2005,17:36,1163.50,1163.50,1163.50,1163.50,0,1,1.00
12/14/2005,17:39,1163.75,1163.75,1163.75,1163.75,2,0,2.00
12/14/2005,17:50,1163.75,1163.75,1163.75,1163.75,3,0,3.00
12/14/2005,17:58,1163.75,1163.75,1163.75,1163.75,4,0,4.00
12/14/2005,18:06,1163.50,1163.50,1163.50,1163.50,0,1,1.00
12/14/2005,18:13,1163.75,1163.75,1163.75,1163.75,4,0,4.00
12/14/2005,18:14,1163.50,1163.50,1163.50,1163.50,0,24,24.00
12/14/2005,18:33,1163.75,1163.75,1163.75,1163.75,1,0,1.00
12/14/2005,18:44,1163.75,1163.75,1163.75,1163.75,1,0,1.00
12/14/2005,18:45,1163.75,1163.75,1163.75,1163.75,3,0,3.00
12/14/2005,19:03,1163.50,1163.50,1163.50,1163.50,0,2,2.00
12/14/2005,19:12,1163.50,1163.50,1163.50,1163.50,0,5,5.00
12/14/2005,19:21,1163.25,1163.25,1163.25,1163.25,0,12,12.00
12/14/2005,19:22,1163.25,1163.25,1163.25,1163.25,0,1,1.00
12/14/2005,19:33,1163.00,1163.00,1163.00,1163.00,0,2,2.00
12/14/2005,19:42,1163.00,1163.00,1163.00,1163.00,0,1,1.00
12/14/2005,19:43,1162.75,1162.75,1162.75,1162.75,0,1,1.00
12/14/2005,20:00,1162.50,1162.50,1162.50,1162.50,0,2,2.00
12/14/2005,20:03,1162.75,1162.75,1162.75,1162.75,7,0,7.00
12/14/2005,20:10,1163.00,1163.00,1163.00,1163.00,1,0,1.00
12/14/2005,20:14,1163.75,1163.75,1163.75,1163.75,27,0,27.00
12/14/2005,20:15,1163.75,1163.75,1163.75,1163.75,5,0,5.00
12/14/2005,20:20,1163.50,1163.50,1163.50,1163.50,0,5,5.00
12/14/2005,20:24,1163.75,1163.75,1163.75,1163.75,1,0,1.00
12/14/2005,20:40,1163.75,1163.75,1163.75,1163.75,2,0,2.00
12/14/2005,20:45,1163.50,1163.50,1163.50,1163.50,0,1,1.00
12/14/2005,20:46,1163.25,1163.25,1163.25,1163.25,0,2,2.00
12/14/2005,20:52,1163.50,1163.50,1163.50,1163.50,4,0,4.00
12/14/2005,20:55,1163.50,1163.50,1163.50,1163.50,2,0,2.00
12/14/2005,20:59,1163.25,1163.25,1163.25,1163.25,0,1,1.00
12/14/2005,21:15,1163.25,1163.25,1163.25,1163.25,0,5,5.00
12/14/2005,21:17,1163.50,1163.50,1163.50,1163.50,2,0,2.00
12/14/2005,21:19,1163.00,1163.00,1163.00,1163.00,0,1,1.00
12/14/2005,21:28,1163.00,1163.00,1163.00,1163.00,0,1,1.00
12/14/2005,22:17,1163.25,1163.25,1163.25,1163.25,50,0,50.00
12/14/2005,22:58,1163.00,1163.00,1163.00,1163.00,0,1,1.00
12/14/2005,23:19,1163.50,1163.50,1163.50,1163.50,2,0,2.00
12/14/2005,23:27,1163.25,1163.25,1163.25,1163.25,0,1,1.00
12/14/2005,23:31,1163.50,1163.50,1163.50,1163.50,1,0,1.00
12/14/2005,23:56,1163.50,1163.50,1163.50,1163.50,1,0,1.00
12/14/2005,23:57,1163.50,1163.50,1163.50,1163.50,1,0,1.00
12/15/2005,00:03,1163.50,1163.50,1163.50,1163.50,1,0,1.00
12/15/2005,00:14,1163.00,1163.00,1163.00,1163.00,0,1,1.00
12/15/2005,00:35,1163.00,1163.00,1163.00,1163.00,0,20,20.00
12/15/2005,00:55,1162.75,1162.75,1162.75,1162.75,0,1,1.00
12/15/2005,01:02,1162.75,1162.75,1162.75,1162.75,0,2,2.00
12/15/2005,01:09,1162.75,1162.75,1162.75,1162.75,0,1,1.00
12/15/2005,01:12,1162.75,1162.75,1162.75,1162.75,0,54,54.00
12/15/2005,01:15,1162.50,1162.50,1162.50,1162.50,0,1,1.00
12/15/2005,01:17,1162.50,1162.50,1162.50,1162.50,0,10,10.00
12/15/2005,01:18,1162.50,1162.50,1162.50,1162.50,0,40,40.00
12/15/2005,01:20,1162.25,1162.25,1162.25,1162.25,0,4,4.00
12/15/2005,01:21,1162.25,1162.25,1162.25,1162.25,0,45,45.00
12/15/2005,01:22,1162.25,1162.25,1162.25,1162.25,0,5,5.00
12/15/2005,01:24,1162.50,1162.50,1162.25,1162.25,1,1,2.00
12/15/2005,01:27,1162.75,1162.75,1162.75,1162.75,30,0,30.00
12/15/2005,01:32,1162.50,1162.50,1162.50,1162.50,0,20,20.00
12/15/2005,01:40,1162.75,1162.75,1162.75,1162.75,2,0,2.00
12/15/2005,01:47,1162.50,1162.50,1162.50,1162.50,0,4,4.00
12/15/2005,01:55,1162.50,1162.50,1162.50,1162.50,0,45,45.00
12/15/2005,02:03,1162.25,1162.25,1162.25,1162.25,0,1,1.00
12/15/2005,02:05,1162.25,1162.25,1162.25,1162.25,0,1,1.00
12/15/2005,02:06,1162.00,1162.00,1162.00,1162.00,0,100,100.00
12/15/2005,02:07,1162.00,1162.00,1162.00,1162.00,0,1,1.00
12/15/2005,02:10,1162.50,1162.50,1162.50,1162.50,2,0,2.00
12/15/2005,02:18,1162.25,1162.25,1162.25,1162.25,0,20,20.00
12/15/2005,02:21,1162.25,1162.25,1162.25,1162.25,0,2,2.00
12/15/2005,02:25,1162.25,1162.25,1162.25,1162.25,0,52,52.00
12/15/2005,02:33,1162.25,1162.25,1162.25,1162.25,0,25,25.00
12/15/2005,02:34,1162.00,1162.25,1162.00,1162.25,4,5,9.00
12/15/2005,02:36,1162.25,1162.25,1162.25,1162.25,6,0,6.00
12/15/2005,02:37,1162.00,1162.00,1162.00,1162.00,0,1,1.00
12/15/2005,02:39,1162.25,1162.25,1162.25,1162.25,1,0,1.00
12/15/2005,02:41,1162.00,1162.00,1162.00,1162.00,0,5,5.00
12/15/2005,02:42,1162.00,1162.25,1162.00,1162.00,2,3,5.00
12/15/2005,02:43,1162.00,1162.00,1162.00,1162.00,0,1,1.00
12/15/2005,02:44,1162.00,1162.00,1162.00,1162.00,0,2,2.00
12/15/2005,02:46,1162.00,1162.00,1162.00,1162.00,0,3,3.00
12/15/2005,02:48,1161.75,1162.00,1161.75,1162.00,1,1,2.00
12/15/2005,02:49,1162.00,1162.00,1162.00,1162.00,97,0,97.00
12/15/2005,02:51,1162.00,1162.25,1162.00,1162.25,115,0,115.00
12/15/2005,02:52,1162.25,1162.25,1162.25,1162.25,20,0,20.00
12/15/2005,02:54,1162.25,1162.25,1162.25,1162.25,65,0,65.00
12/15/2005,02:56,1162.25,1162.25,1162.25,1162.25,3,0,3.00
12/15/2005,02:59,1162.25,1162.25,1162.25,1162.25,1,0,1.00
12/15/2005,03:02,1162.25,1162.25,1162.25,1162.25,2,0,2.00
12/15/2005,03:03,1162.25,1162.25,1162.25,1162.25,1,0,1.00
12/15/2005,03:04,1162.25,1162.25,1162.25,1162.25,1,0,1.00
12/15/2005,03:06,1162.00,1162.00,1161.75,1161.75,0,6,6.00
12/15/2005,03:08,1161.50,1161.50,1161.50,1161.50,0,1,1.00
12/15/2005,03:09,1161.50,1161.50,1161.50,1161.50,0,2,2.00
12/15/2005,03:10,1161.50,1161.75,1161.50,1161.75,25,1,26.00
12/15/2005,03:14,1161.75,1161.75,1161.75,1161.75,5,0,5.00
12/15/2005,03:16,1161.75,1161.75,1161.75,1161.75,1,0,1.00
12/15/2005,03:20,1162.00,1162.00,1162.00,1162.00,2,0,2.00
12/15/2005,03:21,1161.75,1161.75,1161.75,1161.75,0,123,123.00
12/15/2005,03:26,1161.75,1161.75,1161.75,1161.75,0,12,12.00
12/15/2005,03:31,1161.75,1161.75,1161.75,1161.75,0,3,3.00
12/15/2005,03:34,1161.50,1161.50,1161.50,1161.50,0,5,5.00
12/15/2005,03:35,1161.50,1161.50,1161.50,1161.50,0,43,43.00
12/15/2005,03:38,1161.50,1161.50,1161.50,1161.50,0,2,2.00
12/15/2005,03:43,1161.75,1161.75,1161.75,1161.75,3,0,3.00
12/15/2005,03:44,1162.00,1162.00,1162.00,1162.00,36,0,36.00
12/15/2005,03:47,1162.00,1162.00,1162.00,1162.00,1,0,1.00
12/15/2005,03:50,1162.00,1162.00,1162.00,1162.00,1,0,1.00
12/15/2005,03:54,1161.75,1161.75,1161.75,1161.75,0,5,5.00
12/15/2005,04:01,1162.00,1162.00,1162.00,1162.00,1,0,1.00
12/15/2005,04:06,1162.00,1162.00,1162.00,1162.00,4,0,4.00
12/15/2005,04:08,1162.25,1162.25,1162.25,1162.25,1,0,1.00
12/15/2005,04:13,1162.00,1162.00,1162.00,1162.00,0,1,1.00
12/15/2005,04:17,1162.00,1162.25,1162.00,1162.25,5,2,7.00
12/15/2005,04:18,1162.25,1162.25,1162.25,1162.25,1,0,1.00
12/15/2005,04:20,1162.50,1162.50,1162.50,1162.50,9,0,9.00
12/15/2005,04:22,1162.25,1162.25,1162.25,1162.25,0,1,1.00
12/15/2005,04:27,1162.25,1162.25,1162.25,1162.25,0,1,1.00
12/15/2005,04:35,1162.00,1162.00,1162.00,1162.00,0,1,1.00
12/15/2005,04:36,1162.25,1162.25,1162.25,1162.25,1,0,1.00
12/15/2005,04:37,1162.25,1162.25,1162.25,1162.25,43,0,43.00
12/15/2005,04:38,1162.00,1162.00,1162.00,1162.00,0,1,1.00
12/15/2005,04:39,1162.00,1162.25,1162.00,1162.25,1,2,3.00
12/15/2005,04:41,1162.00,1162.00,1162.00,1162.00,0,15,15.00
12/15/2005,04:43,1162.00,1162.00,1161.75,1161.75,0,16,16.00
12/15/2005,04:45,1161.75,1161.75,1161.75,1161.75,0,18,18.00
12/15/2005,04:46,1161.75,1162.00,1161.75,1162.00,1,5,6.00
12/15/2005,04:50,1162.00,1162.00,1162.00,1162.00,1,0,1.00
12/15/2005,04:51,1162.00,1162.00,1162.00,1162.00,1,0,1.00
12/15/2005,04:55,1162.25,1162.25,1162.25,1162.25,1,0,1.00
12/15/2005,04:56,1162.25,1162.25,1162.25,1162.25,1,0,1.00
12/15/2005,04:58,1162.25,1162.25,1162.25,1162.25,1,0,1.00
12/15/2005,05:00,1162.50,1162.50,1162.50,1162.50,200,0,200.00
12/15/2005,05:03,1162.25,1162.25,1162.25,1162.25,0,41,41.00
12/15/2005,05:04,1162.25,1162.25,1162.25,1162.25,0,1,1.00
12/15/2005,05:06,1162.25,1162.25,1162.25,1162.25,0,9,9.00
12/15/2005,05:09,1162.25,1162.25,1162.25,1162.25,0,1,1.00
12/15/2005,05:10,1162.25,1162.25,1162.25,1162.25,0,7,7.00
12/15/2005,05:12,1162.25,1162.25,1162.25,1162.25,0,1,1.00
12/15/2005,05:14,1162.25,1162.25,1162.25,1162.25,0,1,1.00
12/15/2005,05:21,1162.25,1162.25,1162.25,1162.25,0,1,1.00
12/15/2005,05:23,1162.00,1162.00,1162.00,1162.00,0,2,2.00
12/15/2005,05:27,1162.00,1162.00,1162.00,1162.00,0,1,1.00
12/15/2005,05:32,1162.00,1162.00,1162.00,1162.00,0,1,1.00
12/15/2005,05:39,1162.25,1162.25,1162.25,1162.25,1,0,1.00
12/15/2005,05:43,1162.25,1162.25,1162.25,1162.25,3,0,3.00
12/15/2005,05:45,1162.25,1162.25,1162.25,1162.25,5,0,5.00
12/15/2005,05:48,1162.25,1162.25,1162.25,1162.25,1,0,1.00
12/15/2005,05:51,1162.50,1162.50,1162.25,1162.25,1,1,2.00
12/15/2005,05:54,1162.25,1162.25,1162.25,1162.25,0,1,1.00
12/15/2005,05:57,1162.00,1162.00,1162.00,1162.00,0,3,3.00
12/15/2005,05:58,1161.75,1161.75,1161.75,1161.75,0,6,6.00
12/15/2005,06:01,1162.00,1162.00,1161.75,1161.75,5,13,18.00
12/15/2005,06:02,1161.75,1161.75,1161.75,1161.75,0,2,2.00
12/15/2005,06:04,1162.00,1162.00,1162.00,1162.00,1,0,1.00
12/15/2005,06:07,1162.00,1162.00,1162.00,1162.00,26,0,26.00
12/15/2005,06:09,1162.25,1162.25,1162.25,1162.25,9,0,9.00
12/15/2005,06:10,1162.00,1162.00,1162.00,1162.00,0,1,1.00
12/15/2005,06:11,1161.75,1161.75,1161.75,1161.75,0,1,1.00
12/15/2005,06:14,1162.00,1162.00,1162.00,1162.00,1,0,1.00
12/15/2005,06:17,1162.25,1162.25,1162.25,1162.25,5,0,5.00
12/15/2005,06:19,1162.25,1162.25,1162.25,1162.25,19,0,19.00
12/15/2005,06:23,1162.00,1162.00,1162.00,1162.00,0,84,84.00
12/15/2005,06:24,1162.00,1162.00,1162.00,1162.00,0,3,3.00
12/15/2005,06:26,1162.00,1162.00,1162.00,1162.00,0,5,5.00
12/15/2005,06:27,1161.75,1161.75,1161.75,1161.75,0,11,11.00
12/15/2005,06:28,1161.75,1161.75,1161.75,1161.75,0,1,1.00
12/15/2005,06:29,1161.50,1161.50,1161.50,1161.50,0,20,20.00
12/15/2005,06:30,1161.50,1161.50,1161.50,1161.50,0,1,1.00
12/15/2005,06:31,1161.75,1161.75,1161.75,1161.75,4,0,4.00
12/15/2005,06:32,1161.75,1161.75,1161.75,1161.75,2,0,2.00
12/15/2005,06:33,1161.50,1161.50,1161.50,1161.50,0,21,21.00
12/15/2005,06:35,1161.50,1161.75,1161.50,1161.75,1,5,6.00
12/15/2005,06:36,1161.25,1161.25,1161.25,1161.25,0,6,6.00
12/15/2005,06:37,1161.50,1161.50,1161.50,1161.50,2,0,2.00
12/15/2005,06:39,1161.50,1161.50,1161.50,1161.50,3,0,3.00
12/15/2005,06:40,1161.50,1161.50,1161.50,1161.50,2,0,2.00
12/15/2005,06:43,1161.50,1161.50,1161.50,1161.50,1,0,1.00
12/15/2005,06:44,1161.75,1161.75,1161.75,1161.75,100,0,100.00
12/15/2005,06:45,1161.75,1161.75,1161.75,1161.75,1,0,1.00
12/15/2005,06:46,1161.75,1161.75,1161.75,1161.75,1,0,1.00
12/15/2005,06:49,1161.75,1161.75,1161.75,1161.75,1,0,1.00
12/15/2005,06:50,1161.75,1161.75,1161.75,1161.75,3,0,3.00
12/15/2005,06:51,1161.50,1161.50,1161.50,1161.50,0,3,3.00
12/15/2005,06:54,1161.50,1161.50,1161.50,1161.50,0,1,1.00
12/15/2005,07:00,1161.50,1161.50,1161.50,1161.50,0,2,2.00
12/15/2005,07:03,1161.75,1161.75,1161.75,1161.75,15,0,15.00
12/15/2005,07:04,1161.75,1161.75,1161.75,1161.75,86,0,86.00
12/15/2005,07:07,1162.00,1162.25,1162.00,1162.25,6,0,6.00
12/15/2005,07:11,1162.50,1162.75,1162.50,1162.75,78,0,78.00
12/15/2005,07:13,1162.75,1162.75,1162.75,1162.75,1,0,1.00
12/15/2005,07:15,1163.00,1163.00,1163.00,1163.00,1,0,1.00
12/15/2005,07:17,1163.25,1163.25,1163.25,1163.25,2,0,2.00
12/15/2005,07:19,1163.50,1163.50,1163.50,1163.50,5,0,5.00
12/15/2005,07:21,1163.50,1163.50,1163.50,1163.50,1,0,1.00
12/15/2005,07:24,1163.00,1163.00,1163.00,1163.00,0,1,1.00
12/15/2005,07:25,1163.00,1163.25,1163.00,1163.25,2,3,5.00
12/15/2005,07:27,1163.00,1163.00,1163.00,1163.00,0,9,9.00
12/15/2005,07:28,1163.00,1163.00,1163.00,1163.00,0,138,138.00
12/15/2005,07:29,1163.00,1163.00,1163.00,1163.00,0,112,112.00
12/15/2005,07:30,1163.00,1163.00,1162.75,1162.75,0,7,7.00
12/15/2005,07:31,1164.25,1165.25,1164.25,1165.25,107,189,296.00
12/15/2005,07:32,1164.75,1164.75,1164.25,1164.25,0,3,3.00
12/15/2005,07:33,1164.25,1164.25,1163.50,1163.75,5,55,60.00
12/15/2005,07:34,1164.25,1164.50,1164.25,1164.50,127,0,127.00
12/15/2005,07:35,1164.00,1164.00,1163.50,1163.75,1,4,5.00
12/15/2005,07:38,1163.25,1163.25,1163.25,1163.25,0,1,1.00
12/15/2005,07:40,1163.25,1163.25,1163.25,1163.25,0,2,2.00
12/15/2005,07:41,1163.25,1163.25,1163.25,1163.25,0,3,3.00
12/15/2005,07:42,1163.25,1163.25,1163.25,1163.25,0,50,50.00
12/15/2005,07:44,1163.25,1163.25,1163.25,1163.25,0,30,30.00
12/15/2005,07:45,1163.25,1163.50,1163.25,1163.25,9,76,85.00
12/15/2005,07:46,1163.25,1163.25,1163.25,1163.25,0,19,19.00
12/15/2005,07:47,1163.25,1163.25,1163.25,1163.25,0,2,2.00
12/15/2005,07:48,1163.25,1163.25,1163.25,1163.25,0,2,2.00
12/15/2005,07:50,1163.25,1163.50,1163.25,1163.50,52,41,93.00
12/15/2005,07:51,1163.25,1163.25,1163.25,1163.25,0,22,22.00
12/15/2005,07:52,1163.25,1163.25,1163.25,1163.25,0,10,10.00
12/15/2005,07:53,1163.25,1163.25,1163.25,1163.25,0,15,15.00
12/15/2005,07:54,1163.00,1163.00,1163.00,1163.00,0,4,4.00
12/15/2005,07:57,1162.75,1162.75,1162.75,1162.75,0,2,2.00
12/15/2005,07:58,1163.00,1163.00,1163.00,1163.00,2,0,2.00
12/15/2005,07:59,1163.00,1163.00,1163.00,1163.00,1,0,1.00
12/15/2005,08:00,1163.00,1163.00,1163.00,1163.00,1,0,1.00
12/15/2005,08:01,1163.00,1163.00,1163.00,1163.00,31,0,31.00
12/15/2005,08:02,1163.50,1163.50,1163.50,1163.50,5,0,5.00
12/15/2005,08:04,1163.75,1164.25,1163.75,1164.25,4,0,4.00
12/15/2005,08:05,1164.00,1164.00,1164.00,1164.00,0,3,3.00
12/15/2005,08:06,1164.00,1164.00,1163.75,1163.75,0,36,36.00
12/15/2005,08:08,1163.75,1163.75,1163.75,1163.75,0,100,100.00
12/15/2005,08:09,1164.00,1164.00,1164.00,1164.00,2,0,2.00
12/15/2005,08:10,1164.25,1164.25,1164.25,1164.25,11,0,11.00
12/15/2005,08:11,1164.25,1164.25,1164.25,1164.25,56,0,56.00
12/15/2005,08:13,1164.00,1164.00,1164.00,1164.00,0,101,101.00
12/15/2005,08:15,1163.75,1164.00,1163.75,1164.00,1,1,2.00
12/15/2005,08:16,1164.00,1164.00,1164.00,1164.00,42,0,42.00
12/15/2005,08:17,1163.75,1163.75,1163.75,1163.75,0,2,2.00
12/15/2005,08:18,1163.75,1163.75,1163.75,1163.75,0,25,25.00
12/15/2005,08:21,1163.75,1163.75,1163.75,1163.75,0,1,1.00
12/15/2005,08:22,1163.50,1163.50,1163.25,1163.50,10,7,17.00
12/15/2005,08:24,1163.50,1163.50,1163.50,1163.50,40,0,40.00
12/15/2005,08:25,1163.50,1163.50,1163.50,1163.50,27,0,27.00
12/15/2005,08:26,1163.75,1163.75,1163.75,1163.75,1,0,1.00
12/15/2005,08:27,1163.75,1163.75,1163.75,1163.75,1,0,1.00
12/15/2005,08:28,1163.75,1163.75,1163.75,1163.75,7,0,7.00
12/15/2005,08:29,1163.75,1163.75,1163.75,1163.75,225,0,225.00
12/15/2005,08:30,1163.75,1163.75,1163.75,1163.75,1,0,1.00
12/15/2005,08:31,1163.25,1163.50,1162.75,1163.00,31,58,89.00
12/15/2005,08:32,1163.00,1163.25,1162.75,1162.75,14,13,27.00
12/15/2005,08:33,1163.00,1163.25,1163.00,1163.25,85,0,85.00
12/15/2005,08:34,1163.25,1163.75,1163.25,1163.75,23,14,37.00
12/15/2005,08:35,1163.75,1163.75,1163.50,1163.50,18,1,19.00
12/15/2005,08:36,1163.25,1163.50,1163.25,1163.50,1,7,8.00
12/15/2005,08:37,1163.25,1163.50,1163.25,1163.50,111,6,117.00
12/15/2005,08:38,1163.50,1164.25,1163.50,1164.25,98,0,98.00
12/15/2005,08:39,1164.25,1164.25,1163.75,1164.00,50,5,55.00
12/15/2005,08:40,1164.25,1164.50,1164.25,1164.50,15,0,15.00
12/15/2005,08:41,1164.50,1164.50,1164.00,1164.00,14,2,16.00
12/15/2005,08:42,1164.25,1164.25,1164.25,1164.25,11,0,11.00
12/15/2005,08:43,1164.00,1164.75,1164.00,1164.75,12,3,15.00
12/15/2005,08:44,1164.75,1165.25,1164.75,1165.25,142,0,142.00
12/15/2005,08:45,1165.00,1165.00,1165.00,1165.00,0,6,6.00
12/15/2005,08:46,1164.75,1164.75,1163.75,1164.00,1,116,117.00
12/15/2005,08:47,1164.25,1164.50,1164.00,1164.50,59,35,94.00
12/15/2005,08:48,1164.75,1164.75,1164.50,1164.50,8,5,13.00
12/15/2005,08:49,1164.25,1164.25,1164.25,1164.25,0,6,6.00
12/15/2005,08:50,1164.25,1164.25,1164.25,1164.25,0,1,1.00
12/15/2005,08:51,1164.00,1164.50,1164.00,1164.50,13,20,33.00
12/15/2005,08:52,1164.50,1164.50,1164.50,1164.50,5,0,5.00
12/15/2005,08:53,1164.25,1164.25,1163.75,1163.75,0,10,10.00
12/15/2005,08:54,1163.75,1163.75,1163.00,1163.50,23,70,93.00
12/15/2005,08:55,1163.75,1163.75,1163.25,1163.50,11,12,23.00
12/15/2005,08:56,1163.75,1163.75,1163.50,1163.50,3,32,35.00
12/15/2005,08:57,1163.25,1163.50,1163.25,1163.50,65,3,68.00
12/15/2005,08:59,1163.25,1163.25,1163.00,1163.00,0,23,23.00
12/15/2005,09:00,1163.00,1163.00,1162.50,1162.50,0,54,54.00
12/15/2005,09:01,1162.25,1164.25,1162.25,1164.00,585,118,703.00
12/15/2005,09:02,1164.25,1165.00,1164.25,1165.00,28,14,42.00
12/15/2005,09:03,1165.25,1165.25,1164.25,1164.25,6,68,74.00
12/15/2005,09:04,1164.25,1164.25,1163.00,1163.00,0,143,143.00
12/15/2005,09:05,1163.00,1163.00,1161.75,1161.75,3,197,200.00
12/15/2005,09:06,1162.00,1162.25,1161.25,1162.25,230,59,289.00
12/15/2005,09:07,1162.25,1162.50,1161.50,1162.50,38,52,90.00
12/15/2005,09:08,1161.75,1161.75,1161.00,1161.25,6,157,163.00
12/15/2005,09:09,1161.00,1161.00,1160.75,1161.00,163,135,298.00
12/15/2005,09:10,1161.25,1161.50,1161.25,1161.25,58,8,66.00
12/15/2005,09:11,1161.25,1161.25,1160.25,1160.25,0,43,43.00
12/15/2005,09:12,1160.75,1160.75,1159.50,1159.50,43,321,364.00
12/15/2005,09:13,1159.50,1160.00,1159.00,1159.25,147,103,250.00
12/15/2005,09:14,1159.00,1159.50,1158.25,1158.50,21,277,298.00
12/15/2005,09:15,1158.50,1158.75,1158.00,1158.25,69,49,118.00
12/15/2005,09:16,1158.25,1158.25,1157.50,1157.75,281,36,317.00
12/15/2005,09:17,1157.75,1158.00,1157.50,1157.75,14,54,68.00
12/15/2005,09:18,1157.50,1157.75,1157.25,1157.75,269,121,390.00
12/15/2005,09:19,1158.00,1158.50,1158.00,1158.25,117,42,159.00
12/15/2005,09:20,1158.25,1158.50,1158.25,1158.50,1,31,32.00
12/15/2005,09:21,1158.25,1159.00,1158.25,1159.00,44,6,50.00
12/15/2005,09:22,1159.25,1159.50,1159.25,1159.50,5,15,20.00
12/15/2005,09:24,1159.50,1159.50,1159.25,1159.25,172,28,200.00
12/15/2005,09:25,1159.25,1159.25,1158.75,1159.00,1,57,58.00
12/15/2005,09:26,1159.25,1159.25,1159.00,1159.00,15,16,31.00
12/15/2005,09:27,1159.25,1159.25,1159.00,1159.00,6,4,10.00
12/15/2005,09:28,1159.00,1159.50,1159.00,1159.25,5,16,21.00
12/15/2005,09:29,1159.25,1159.25,1159.25,1159.25,0,13,13.00
12/15/2005,09:30,1159.50,1159.50,1159.25,1159.50,203,1,204.00
12/15/2005,09:31,1159.75,1159.75,1159.00,1159.25,20,24,44.00
12/15/2005,09:32,1159.25,1159.50,1159.25,1159.50,90,0,90.00
12/15/2005,09:33,1159.50,1159.50,1159.50,1159.50,4,0,4.00
12/15/2005,09:34,1160.00,1160.00,1160.00,1160.00,1,0,1.00
12/15/2005,09:35,1159.75,1159.75,1159.75,1159.75,0,59,59.00
12/15/2005,09:36,1159.75,1159.75,1159.00,1159.00,3,27,30.00
12/15/2005,09:37,1159.00,1159.25,1158.75,1158.75,4,21,25.00
12/15/2005,09:38,1158.75,1159.00,1158.75,1159.00,7,7,14.00
12/15/2005,09:39,1158.75,1158.75,1158.75,1158.75,0,5,5.00
12/15/2005,09:40,1159.00,1159.25,1159.00,1159.25,10,0,10.00
12/15/2005,09:41,1159.25,1159.25,1159.25,1159.25,1,0,1.00
12/15/2005,09:42,1159.75,1160.00,1159.75,1160.00,106,0,106.00
12/15/2005,09:43,1160.00,1160.25,1159.75,1159.75,48,96,144.00
12/15/2005,09:44,1159.75,1159.75,1159.75,1159.75,0,51,51.00
12/15/2005,09:45,1159.75,1159.75,1159.75,1159.75,0,20,20.00
12/15/2005,09:46,1159.50,1159.50,1159.25,1159.50,2,64,66.00
12/15/2005,09:47,1159.50,1159.75,1159.50,1159.75,40,0,40.00
12/15/2005,09:48,1159.50,1159.50,1159.50,1159.50,0,10,10.00
12/15/2005,09:52,1159.75,1159.75,1159.25,1159.25,1,201,202.00
12/15/2005,09:54,1159.50,1159.50,1159.50,1159.50,1,0,1.00
12/15/2005,09:55,1159.50,1159.50,1159.50,1159.50,105,0,105.00
12/15/2005,09:56,1159.50,1159.50,1159.50,1159.50,3,0,3.00
12/15/2005,09:57,1159.50,1159.50,1159.50,1159.50,3,0,3.00
12/15/2005,09:58,1159.25,1159.25,1159.00,1159.00,0,117,117.00
12/15/2005,09:59,1158.75,1159.25,1158.75,1159.25,2,1,3.00
12/15/2005,10:00,1159.50,1159.50,1159.50,1159.50,27,0,27.00
12/15/2005,10:01,1159.50,1159.50,1159.50,1159.50,4,0,4.00
12/15/2005,10:02,1159.25,1159.25,1159.00,1159.25,1,61,62.00
12/15/2005,10:03,1159.00,1159.00,1159.00,1159.00,0,13,13.00
12/15/2005,10:04,1159.00,1159.00,1158.50,1158.50,0,112,112.00
12/15/2005,10:05,1158.50,1158.50,1158.25,1158.50,9,9,18.00
12/15/2005,10:06,1158.75,1158.75,1158.75,1158.75,9,0,9.00
12/15/2005,10:07,1158.50,1158.75,1158.50,1158.50,6,8,14.00
12/15/2005,10:08,1158.75,1159.50,1158.75,1159.50,397,0,397.00
12/15/2005,10:10,1159.50,1159.75,1159.50,1159.75,7,0,7.00
12/15/2005,10:11,1159.75,1160.00,1159.75,1160.00,318,0,318.00
12/15/2005,10:12,1160.00,1160.25,1160.00,1160.00,164,14,178.00
12/15/2005,10:13,1160.00,1160.00,1160.00,1160.00,0,11,11.00
12/15/2005,10:14,1160.00,1160.25,1160.00,1160.00,6,4,10.00
12/15/2005,10:15,1160.00,1160.00,1159.75,1159.75,0,16,16.00
12/15/2005,10:17,1159.75,1159.75,1159.50,1159.50,0,3,3.00
12/15/2005,10:18,1159.50,1160.00,1159.50,1160.00,5,2,7.00
12/15/2005,10:19,1160.00,1161.00,1160.00,1161.00,41,0,41.00
12/15/2005,10:20,1161.25,1161.25,1161.00,1161.00,7,71,78.00
12/15/2005,10:21,1161.00,1161.50,1161.00,1161.50,8,11,19.00
12/15/2005,10:22,1161.25,1161.25,1161.25,1161.25,0,20,20.00
12/15/2005,10:23,1161.25,1161.25,1160.75,1160.75,0,87,87.00
12/15/2005,10:24,1160.75,1161.00,1160.75,1161.00,33,3,36.00
12/15/2005,10:25,1161.00,1161.00,1161.00,1161.00,32,0,32.00
12/15/2005,10:26,1160.75,1160.75,1160.75,1160.75,0,5,5.00
12/15/2005,10:27,1160.75,1160.75,1160.75,1160.75,0,2,2.00
12/15/2005,10:28,1160.75,1160.75,1160.75,1160.75,0,8,8.00
12/15/2005,10:29,1160.50,1160.50,1160.00,1160.00,0,28,28.00
12/15/2005,10:30,1160.00,1160.00,1159.75,1159.75,0,23,23.00
12/15/2005,10:31,1160.25,1160.25,1159.75,1159.75,5,18,23.00
12/15/2005,10:32,1159.75,1160.00,1159.75,1160.00,7,3,10.00
12/15/2005,10:33,1160.25,1160.25,1160.25,1160.25,4,0,4.00
12/15/2005,10:34,1160.25,1160.25,1159.75,1159.75,16,60,76.00
12/15/2005,10:35,1160.25,1160.25,1160.25,1160.25,17,0,17.00
12/15/2005,10:36,1160.25,1160.25,1160.25,1160.25,8,0,8.00
12/15/2005,10:38,1160.50,1160.50,1160.50,1160.50,101,0,101.00
12/15/2005,10:39,1160.50,1160.50,1160.50,1160.50,1,0,1.00
12/15/2005,10:40,1160.50,1160.50,1160.50,1160.50,55,0,55.00
12/15/2005,10:41,1160.25,1160.25,1160.25,1160.25,0,17,17.00
12/15/2005,10:42,1160.00,1160.00,1159.75,1159.75,0,111,111.00
12/15/2005,10:43,1160.00,1160.00,1160.00,1160.00,23,0,23.00
12/15/2005,10:44,1160.25,1160.25,1160.25,1160.25,5,0,5.00
12/15/2005,10:45,1160.25,1160.25,1160.25,1160.25,118,0,118.00
12/15/2005,10:46,1160.50,1160.50,1160.50,1160.50,3,0,3.00
12/15/2005,10:48,1160.75,1160.75,1160.75,1160.75,145,0,145.00
12/15/2005,10:49,1160.50,1160.50,1160.25,1160.25,0,150,150.00
12/15/2005,10:50,1160.25,1160.25,1160.25,1160.25,0,88,88.00
12/15/2005,10:51,1160.50,1160.50,1160.25,1160.25,6,500,506.00
12/15/2005,10:52,1160.25,1161.25,1160.25,1161.25,7,100,107.00
12/15/2005,10:53,1161.25,1161.25,1160.75,1161.00,4,2,6.00
12/15/2005,10:54,1160.50,1160.75,1160.50,1160.75,19,10,29.00
12/15/2005,10:56,1160.75,1160.75,1160.75,1160.75,5,0,5.00
12/15/2005,10:57,1160.75,1160.75,1160.75,1160.75,35,0,35.00
12/15/2005,10:58,1161.00,1161.00,1160.75,1160.75,40,25,65.00
12/15/2005,11:00,1160.75,1161.00,1160.75,1161.00,2,30,32.00
12/15/2005,11:01,1160.75,1160.75,1160.50,1160.75,10,11,21.00
12/15/2005,11:02,1161.00,1161.25,1161.00,1161.25,40,0,40.00
12/15/2005,11:03,1161.00,1161.00,1160.75,1160.75,0,66,66.00
12/15/2005,11:04,1160.50,1161.00,1160.50,1161.00,15,4,19.00
12/15/2005,11:05,1161.00,1161.00,1161.00,1161.00,3,0,3.00
12/15/2005,11:06,1161.00,1161.25,1160.75,1160.75,35,113,148.00
12/15/2005,11:09,1161.00,1161.00,1161.00,1161.00,78,0,78.00
12/15/2005,11:10,1160.75,1161.75,1160.75,1161.75,123,10,133.00
12/15/2005,11:11,1161.50,1161.50,1161.25,1161.25,0,7,7.00
12/15/2005,11:12,1161.00,1161.50,1161.00,1161.25,3,109,112.00
12/15/2005,11:13,1161.25,1161.25,1161.00,1161.00,0,2,2.00
12/15/2005,11:14,1161.25,1161.25,1161.00,1161.00,11,12,23.00
12/15/2005,11:15,1161.00,1161.25,1161.00,1161.25,22,55,77.00
12/15/2005,11:16,1161.00,1161.00,1161.00,1161.00,0,12,12.00
12/15/2005,11:17,1160.75,1160.75,1160.00,1160.25,1,172,173.00
12/15/2005,11:18,1160.00,1160.25,1160.00,1160.25,44,16,60.00
12/15/2005,11:19,1160.00,1160.25,1160.00,1160.25,14,9,23.00
12/15/2005,11:20,1160.50,1160.50,1160.25,1160.25,55,3,58.00
12/15/2005,11:21,1160.50,1161.25,1160.50,1161.25,35,1,36.00
12/15/2005,11:22,1161.25,1161.25,1161.25,1161.25,20,0,20.00
12/15/2005,11:23,1161.25,1161.25,1161.00,1161.00,3,1,4.00
12/15/2005,11:24,1161.25,1161.25,1161.25,1161.25,3,0,3.00
12/15/2005,11:25,1161.00,1161.25,1161.00,1161.25,3,2,5.00
12/15/2005,11:26,1161.25,1161.25,1161.00,1161.00,24,18,42.00
12/15/2005,11:27,1160.75,1161.00,1160.75,1161.00,13,207,220.00
12/15/2005,11:28,1161.00,1161.00,1161.00,1161.00,1,0,1.00
12/15/2005,11:29,1161.25,1161.25,1161.25,1161.25,27,0,27.00
12/15/2005,11:31,1161.25,1161.25,1161.25,1161.25,60,0,60.00
12/15/2005,11:32,1161.00,1161.00,1160.75,1160.75,0,33,33.00
12/15/2005,11:33,1160.75,1160.75,1160.75,1160.75,0,23,23.00
12/15/2005,11:37,1160.75,1160.75,1160.75,1160.75,0,29,29.00
12/15/2005,11:38,1160.75,1160.75,1160.75,1160.75,0,15,15.00
12/15/2005,11:39,1161.00,1161.00,1161.00,1161.00,1,0,1.00
12/15/2005,11:41,1160.75,1161.00,1160.75,1161.00,123,2,125.00
12/15/2005,11:42,1161.75,1162.00,1161.75,1162.00,38,45,83.00
12/15/2005,11:43,1161.75,1162.00,1161.50,1161.50,2,39,41.00
12/15/2005,11:46,1161.75,1161.75,1161.75,1161.75,1,0,1.00
12/15/2005,11:47,1161.50,1161.50,1161.25,1161.50,2,143,145.00
12/15/2005,11:48,1161.50,1161.50,1161.50,1161.50,2,0,2.00
12/15/2005,11:49,1161.50,1161.75,1161.50,1161.75,5,0,5.00
12/15/2005,11:50,1161.50,1161.75,1161.50,1161.75,1,1,2.00
12/15/2005,11:51,1162.00,1162.00,1161.75,1161.75,3,27,30.00
12/15/2005,11:52,1161.75,1161.75,1161.75,1161.75,0,4,4.00
12/15/2005,11:53,1161.50,1161.50,1161.50,1161.50,0,6,6.00
12/15/2005,11:54,1161.75,1161.75,1161.50,1161.75,12,1,13.00
12/15/2005,11:55,1161.25,1161.25,1161.00,1161.00,0,53,53.00
12/15/2005,11:56,1161.25,1161.25,1161.25,1161.25,5,0,5.00
12/15/2005,11:59,1161.50,1161.75,1161.50,1161.50,50,50,100.00
12/15/2005,12:00,1161.75,1161.75,1161.75,1161.75,24,0,24.00
12/15/2005,12:01,1161.50,1161.50,1161.50,1161.50,0,5,5.00
12/15/2005,12:02,1161.25,1161.25,1161.25,1161.25,0,110,110.00
12/15/2005,12:03,1161.25,1161.25,1161.25,1161.25,0,48,48.00
12/15/2005,12:04,1161.25,1161.25,1161.25,1161.25,0,83,83.00
12/15/2005,12:05,1161.50,1161.50,1161.50,1161.50,16,0,16.00
12/15/2005,12:06,1161.25,1161.25,1161.25,1161.25,0,17,17.00
12/15/2005,12:07,1161.25,1161.25,1160.75,1160.75,0,213,213.00
12/15/2005,12:08,1160.75,1160.75,1160.25,1160.25,0,33,33.00
12/15/2005,12:09,1160.50,1160.50,1159.50,1159.75,18,32,50.00
12/15/2005,12:10,1159.75,1160.00,1159.75,1160.00,4,0,4.00
12/15/2005,12:11,1160.00,1160.00,1159.75,1160.00,3,3,6.00
12/15/2005,12:13,1159.75,1160.00,1159.75,1160.00,2,1,3.00
12/15/2005,12:14,1160.00,1160.00,1160.00,1160.00,1,0,1.00
12/15/2005,12:15,1160.00,1160.00,1160.00,1160.00,1,0,1.00
12/15/2005,12:16,1160.00,1160.00,1160.00,1160.00,2,0,2.00
12/15/2005,12:17,1160.00,1160.00,1160.00,1160.00,16,0,16.00
12/15/2005,12:18,1160.25,1160.25,1160.25,1160.25,108,0,108.00
12/15/2005,12:22,1160.50,1160.50,1160.50,1160.50,1,0,1.00
12/15/2005,12:23,1160.75,1160.75,1160.50,1160.50,8,14,22.00
12/15/2005,12:26,1160.50,1160.50,1160.50,1160.50,0,3,3.00
12/15/2005,12:27,1160.50,1160.50,1160.25,1160.25,1,9,10.00
12/15/2005,12:29,1160.50,1160.50,1160.25,1160.25,1,1,2.00
12/15/2005,12:31,1160.25,1160.25,1160.25,1160.25,0,3,3.00
12/15/2005,12:33,1160.75,1160.75,1160.75,1160.75,209,0,209.00
12/15/2005,12:35,1161.00,1161.00,1161.00,1161.00,212,0,212.00
12/15/2005,12:36,1161.00,1161.25,1161.00,1161.25,324,0,324.00
12/15/2005,12:37,1161.25,1161.25,1161.25,1161.25,234,0,234.00
12/15/2005,12:38,1161.25,1161.50,1161.25,1161.50,13,0,13.00
12/15/2005,12:39,1161.50,1162.25,1161.50,1162.00,54,4,58.00
12/15/2005,12:40,1162.25,1162.25,1161.75,1161.75,3,11,14.00
12/15/2005,12:41,1161.75,1162.00,1161.75,1162.00,5,6,11.00
12/15/2005,12:42,1162.00,1162.00,1161.50,1161.50,1,1,2.00
12/15/2005,12:43,1161.50,1161.50,1161.25,1161.25,0,6,6.00
12/15/2005,12:45,1161.50,1161.50,1161.50,1161.50,2,0,2.00
12/15/2005,12:46,1161.50,1161.50,1161.25,1161.25,11,26,37.00
12/15/2005,12:47,1161.50,1161.50,1161.50,1161.50,10,0,10.00
12/15/2005,12:49,1161.25,1161.25,1160.75,1160.75,0,39,39.00
12/15/2005,12:50,1161.25,1161.25,1161.25,1161.25,3,0,3.00
12/15/2005,12:51,1161.00,1161.50,1161.00,1161.50,25,5,30.00
12/15/2005,12:55,1161.25,1161.25,1161.25,1161.25,0,2,2.00
12/15/2005,12:56,1161.00,1161.00,1161.00,1161.00,0,1,1.00
12/15/2005,12:57,1161.50,1161.75,1161.50,1161.75,67,0,67.00
12/15/2005,12:59,1161.75,1162.50,1161.75,1162.50,115,0,115.00
12/15/2005,13:00,1162.50,1162.50,1162.25,1162.25,105,27,132.00
12/15/2005,13:01,1162.25,1162.25,1162.25,1162.25,0,49,49.00
12/15/2005,13:02,1162.50,1162.75,1162.50,1162.50,259,30,289.00
12/15/2005,13:03,1162.50,1162.50,1162.25,1162.25,0,77,77.00
12/15/2005,13:04,1162.25,1162.25,1162.25,1162.25,0,15,15.00
12/15/2005,13:05,1162.25,1162.25,1162.25,1162.25,0,20,20.00
12/15/2005,13:06,1162.50,1162.50,1162.25,1162.25,14,21,35.00
12/15/2005,13:07,1162.00,1162.00,1162.00,1162.00,0,234,234.00
12/15/2005,13:08,1162.00,1162.00,1161.50,1161.75,47,8,55.00
12/15/2005,13:09,1161.75,1161.75,1161.75,1161.75,51,0,51.00
12/15/2005,13:10,1162.00,1162.00,1161.75,1162.00,4,45,49.00
12/15/2005,13:11,1162.00,1162.00,1162.00,1162.00,2,0,2.00
12/15/2005,13:12,1162.00,1162.00,1162.00,1162.00,15,0,15.00
12/15/2005,13:13,1161.75,1161.75,1161.75,1161.75,0,11,11.00
12/15/2005,13:14,1161.75,1161.75,1161.75,1161.75,0,4,4.00
12/15/2005,13:15,1161.50,1161.50,1161.00,1161.25,6,20,26.00
12/15/2005,13:16,1161.00,1161.50,1161.00,1161.50,5,1,6.00
12/15/2005,13:18,1161.50,1161.50,1161.50,1161.50,3,0,3.00
12/15/2005,13:19,1161.50,1161.50,1161.50,1161.50,1,0,1.00
12/15/2005,13:20,1161.50,1161.75,1161.50,1161.75,18,0,18.00
12/15/2005,13:21,1162.00,1162.00,1161.50,1161.50,1,12,13.00
12/15/2005,13:22,1161.25,1161.50,1161.25,1161.50,12,1,13.00
12/15/2005,13:23,1161.50,1161.50,1161.50,1161.50,35,0,35.00
12/15/2005,13:24,1161.75,1161.75,1161.75,1161.75,10,0,10.00
12/15/2005,13:25,1161.75,1161.75,1161.75,1161.75,29,0,29.00
12/15/2005,13:26,1161.25,1161.25,1160.75,1160.75,0,29,29.00
12/15/2005,13:27,1161.00,1161.00,1161.00,1161.00,6,0,6.00
12/15/2005,13:28,1161.00,1161.00,1161.00,1161.00,11,0,11.00
12/15/2005,13:29,1161.00,1161.00,1160.50,1160.50,2,343,345.00
12/15/2005,13:30,1160.25,1160.50,1160.25,1160.50,3,11,14.00
12/15/2005,13:31,1160.25,1160.25,1160.25,1160.25,0,10,10.00
12/15/2005,13:32,1160.25,1160.25,1159.75,1160.00,10,67,77.00
12/15/2005,13:33,1160.25,1160.25,1160.25,1160.25,4,0,4.00
12/15/2005,13:34,1160.50,1160.75,1160.50,1160.50,13,20,33.00
12/15/2005,13:35,1160.50,1160.50,1160.50,1160.50,0,20,20.00
12/15/2005,13:36,1160.25,1160.25,1160.25,1160.25,0,7,7.00
12/15/2005,13:37,1160.25,1160.50,1160.25,1160.50,5,8,13.00
12/15/2005,13:38,1160.50,1160.75,1160.50,1160.50,213,10,223.00
12/15/2005,13:39,1160.50,1160.75,1160.25,1160.75,13,104,117.00
12/15/2005,13:40,1160.50,1160.50,1160.50,1160.50,0,19,19.00
12/15/2005,13:41,1160.50,1160.50,1160.50,1160.50,0,20,20.00
12/15/2005,13:42,1160.50,1160.50,1160.50,1160.50,0,27,27.00
12/15/2005,13:44,1160.25,1160.25,1160.25,1160.25,0,26,26.00
12/15/2005,13:45,1160.25,1160.25,1160.25,1160.25,0,23,23.00
12/15/2005,13:46,1160.00,1160.00,1159.25,1159.25,0,290,290.00
12/15/2005,13:47,1159.00,1159.50,1159.00,1159.00,8,30,38.00
12/15/2005,13:48,1159.00,1159.00,1158.50,1158.75,5,834,839.00
12/15/2005,13:49,1158.75,1158.75,1158.75,1158.75,33,0,33.00
12/15/2005,13:50,1158.75,1158.75,1158.75,1158.75,49,0,49.00
12/15/2005,13:51,1158.50,1158.75,1158.25,1158.75,7,15,22.00
12/15/2005,13:52,1158.50,1158.50,1158.25,1158.50,4,43,47.00
12/15/2005,13:53,1158.50,1158.50,1158.00,1158.00,67,497,564.00
12/15/2005,13:54,1158.25,1158.25,1158.25,1158.25,7,0,7.00
12/15/2005,13:55,1158.50,1158.50,1158.50,1158.50,3,0,3.00
12/15/2005,13:56,1158.25,1158.50,1158.25,1158.50,1,61,62.00
12/15/2005,13:57,1158.75,1158.75,1158.50,1158.75,12,16,28.00
12/15/2005,13:58,1158.75,1158.75,1158.50,1158.75,23,20,43.00
12/15/2005,13:59,1159.00,1159.00,1158.75,1158.75,6,82,88.00
12/15/2005,14:00,1158.50,1159.00,1158.50,1159.00,11,1,12.00
12/15/2005,14:01,1159.00,1159.00,1158.75,1158.75,1,12,13.00
12/15/2005,14:02,1158.50,1158.50,1158.50,1158.50,0,20,20.00
12/15/2005,14:04,1158.75,1158.75,1158.75,1158.75,1,0,1.00
12/15/2005,14:05,1158.75,1159.00,1158.75,1159.00,45,0,45.00
12/15/2005,14:06,1159.25,1159.25,1159.00,1159.25,8,3,11.00
12/15/2005,14:07,1159.50,1159.50,1159.50,1159.50,42,0,42.00
12/15/2005,14:08,1159.50,1159.50,1159.25,1159.25,5,2,7.00
12/15/2005,14:10,1159.25,1159.25,1159.25,1159.25,0,50,50.00
12/15/2005,14:11,1159.25,1159.25,1159.00,1159.00,0,35,35.00
12/15/2005,14:12,1158.75,1159.00,1158.75,1158.75,51,18,69.00
12/15/2005,14:13,1159.00,1159.25,1159.00,1159.25,25,0,25.00
12/15/2005,14:14,1159.50,1159.50,1159.25,1159.25,2,61,63.00
12/15/2005,14:15,1159.25,1159.25,1158.75,1158.75,1,27,28.00
12/15/2005,14:16,1158.75,1158.75,1158.25,1158.75,1,78,79.00
12/15/2005,14:17,1158.50,1158.50,1158.50,1158.50,0,5,5.00
12/15/2005,14:18,1158.50,1159.25,1158.50,1159.25,6,1,7.00
12/15/2005,14:19,1159.00,1159.00,1159.00,1159.00,0,8,8.00
12/15/2005,14:20,1159.00,1159.00,1159.00,1159.00,0,2,2.00
12/15/2005,14:21,1159.25,1160.50,1159.25,1160.50,165,50,215.00
12/15/2005,14:22,1160.25,1160.25,1160.00,1160.00,0,26,26.00
12/15/2005,14:23,1159.75,1159.75,1159.50,1159.75,8,6,14.00
12/15/2005,14:24,1159.75,1159.75,1159.50,1159.50,1,57,58.00
12/15/2005,14:25,1159.75,1160.00,1159.75,1160.00,21,0,21.00
12/15/2005,14:26,1160.00,1160.00,1160.00,1160.00,42,0,42.00
12/15/2005,14:27,1159.75,1160.00,1159.75,1160.00,255,21,276.00
12/15/2005,14:28,1160.25,1160.25,1160.25,1160.25,106,0,106.00
12/15/2005,14:29,1160.50,1160.50,1160.00,1160.00,50,22,72.00
12/15/2005,14:30,1160.00,1160.00,1159.75,1159.75,0,119,119.00
12/15/2005,14:31,1159.75,1160.00,1159.75,1160.00,4,10,14.00
12/15/2005,14:32,1160.00,1160.00,1159.75,1159.75,6,21,27.00
12/15/2005,14:33,1159.75,1159.75,1159.75,1159.75,0,20,20.00
12/15/2005,14:34,1159.75,1159.75,1159.75,1159.75,0,2,2.00
12/15/2005,14:35,1159.75,1160.00,1159.75,1159.75,200,22,222.00
12/15/2005,14:36,1159.50,1159.75,1159.50,1159.75,4,2,6.00
12/15/2005,14:37,1159.75,1159.75,1159.75,1159.75,1,0,1.00
12/15/2005,14:38,1160.00,1160.00,1159.75,1160.00,40,1,41.00
12/15/2005,14:39,1159.75,1159.75,1159.75,1159.75,0,17,17.00
12/15/2005,14:41,1160.25,1160.25,1160.25,1160.25,24,0,24.00
12/15/2005,14:42,1160.25,1160.50,1160.25,1160.50,189,0,189.00
12/15/2005,14:43,1160.75,1160.75,1160.50,1160.50,19,4,23.00
12/15/2005,14:44,1160.50,1160.75,1160.50,1160.50,53,102,155.00
12/15/2005,14:45,1160.50,1160.50,1160.50,1160.50,0,120,120.00
12/15/2005,14:46,1160.50,1160.75,1160.50,1160.50,1,91,92.00
12/15/2005,14:47,1160.50,1160.75,1160.50,1160.50,6,4,10.00
12/15/2005,14:48,1160.75,1160.75,1160.25,1160.25,20,3,23.00
12/15/2005,14:49,1160.25,1160.50,1160.00,1160.25,172,34,206.00
12/15/2005,14:51,1160.25,1160.25,1160.00,1160.25,12,5,17.00
12/15/2005,14:52,1160.25,1160.50,1160.25,1160.25,11,15,26.00
12/15/2005,14:53,1160.50,1160.50,1160.25,1160.25,31,3,34.00
12/15/2005,14:54,1160.50,1160.50,1160.50,1160.50,55,0,55.00
12/15/2005,14:55,1160.50,1160.50,1160.25,1160.50,117,10,127.00
12/15/2005,14:56,1160.50,1160.75,1160.25,1160.50,106,20,126.00
12/15/2005,14:57,1160.50,1161.25,1160.50,1161.00,111,1,112.00
12/15/2005,14:58,1161.00,1161.00,1161.00,1161.00,0,18,18.00
12/15/2005,14:59,1160.75,1160.75,1160.75,1160.75,0,19,19.00
12/15/2005,15:00,1160.75,1161.00,1160.25,1160.25,19,234,253.00
12/15/2005,15:01,1160.50,1160.50,1160.25,1160.50,54,4,58.00
12/15/2005,15:02,1160.25,1160.50,1160.25,1160.50,1,6,7.00
12/15/2005,15:03,1160.50,1160.50,1160.25,1160.25,2,5,7.00
12/15/2005,15:04,1160.50,1160.50,1160.25,1160.25,30,1,31.00
12/15/2005,15:05,1160.50,1160.50,1160.50,1160.50,32,0,32.00
12/15/2005,15:06,1160.50,1160.75,1160.50,1160.75,253,0,253.00
12/15/2005,15:07,1160.50,1160.50,1160.50,1160.50,0,141,141.00
12/15/2005,15:08,1160.25,1160.25,1160.25,1160.25,0,317,317.00
12/15/2005,15:09,1160.50,1160.50,1160.25,1160.25,1,95,96.00
12/15/2005,15:10,1160.25,1160.25,1160.25,1160.25,0,52,52.00
12/15/2005,15:11,1160.25,1160.50,1160.25,1160.25,248,54,302.00
12/15/2005,15:12,1160.25,1160.25,1160.00,1160.25,6,177,183.00
12/15/2005,15:13,1160.25,1160.50,1160.25,1160.50,62,0,62.00
12/15/2005,15:14,1160.25,1160.25,1160.00,1160.00,0,35,35.00
12/15/2005,15:15,1160.50,1160.50,1159.50,1159.75,56,220,276.00
12/15/2005,15:31,1159.25,1159.25,1159.25,1159.25,0,27,27.00
12/15/2005,15:32,1159.25,1159.25,1159.25,1159.25,0,25,25.00
12/15/2005,15:33,1159.00,1159.00,1159.00,1159.00,0,9,9.00
12/15/2005,15:36,1159.25,1159.25,1159.25,1159.25,23,0,23.00
12/15/2005,15:37,1159.25,1159.25,1159.00,1159.00,24,1,25.00
12/15/2005,15:38,1159.25,1159.50,1159.25,1159.50,10,0,10.00
12/15/2005,15:39,1159.50,1159.50,1159.50,1159.50,105,0,105.00
12/15/2005,15:42,1159.50,1159.50,1159.50,1159.50,40,0,40.00
12/15/2005,15:46,1159.25,1159.25,1159.00,1159.00,0,8,8.00
12/15/2005,16:00,1159.75,1159.75,1159.75,1159.75,1,0,1.00
12/15/2005,17:01,1160.25,1160.25,1160.00,1160.00,25,176,201.00
12/15/2005,17:02,1160.25,1160.25,1159.75,1160.00,116,387,503.00
12/15/2005,17:03,1160.00,1160.25,1160.00,1160.25,259,2,261.00
12/15/2005,17:04,1160.25,1160.50,1160.25,1160.50,282,1,283.00
12/15/2005,17:05,1160.25,1160.50,1160.25,1160.50,48,15,63.00
12/15/2005,17:06,1160.50,1160.75,1160.50,1160.75,273,9,282.00
12/15/2005,17:07,1160.50,1160.50,1160.25,1160.25,0,236,236.00
12/15/2005,17:08,1160.00,1160.00,1160.00,1160.00,0,1,1.00
12/15/2005,17:09,1160.25,1160.50,1160.00,1160.50,298,1,299.00
12/15/2005,17:10,1160.25,1160.50,1160.25,1160.50,20,100,120.00
12/15/2005,17:11,1160.25,1160.75,1160.25,1160.75,288,1,289.00
12/15/2005,17:12,1160.75,1160.75,1160.75,1160.75,23,0,23.00
12/15/2005,17:13,1160.50,1160.75,1160.50,1160.75,224,11,235.00
12/15/2005,17:14,1160.75,1160.75,1160.50,1160.50,75,11,86.00
12/15/2005,17:15,1160.75,1160.75,1160.75,1160.75,1,0,1.00
12/15/2005,17:16,1160.75,1160.75,1160.75,1160.75,22,0,22.00
12/15/2005,17:18,1160.75,1160.75,1160.50,1160.50,107,1,108.00
12/15/2005,17:19,1160.75,1160.75,1160.75,1160.75,135,0,135.00
12/15/2005,17:20,1160.75,1160.75,1160.75,1160.75,1,0,1.00
12/15/2005,17:24,1160.75,1160.75,1160.75,1160.75,2,0,2.00
12/15/2005,17:25,1160.75,1160.75,1160.75,1160.75,1,0,1.00
12/15/2005,17:26,1160.75,1161.00,1160.75,1161.00,87,0,87.00
12/15/2005,17:27,1161.00,1161.25,1160.75,1161.00,306,75,381.00
12/15/2005,17:28,1161.00,1161.00,1161.00,1161.00,0,51,51.00
12/15/2005,17:29,1161.00,1161.00,1161.00,1161.00,0,14,14.00
12/15/2005,17:30,1161.00,1161.00,1161.00,1161.00,0,1,1.00
12/15/2005,17:31,1161.00,1161.25,1161.00,1161.00,3,54,57.00
12/15/2005,17:32,1161.00,1161.00,1161.00,1161.00,0,2,2.00
12/15/2005,17:33,1161.00,1161.00,1160.75,1160.75,0,4,4.00
12/15/2005,17:34,1160.75,1161.00,1160.75,1161.00,3,1,4.00
12/15/2005,17:35,1160.75,1160.75,1160.50,1160.50,0,168,168.00
12/15/2005,17:36,1160.75,1161.00,1160.75,1161.00,394,0,394.00
12/15/2005,17:37,1161.00,1161.25,1161.00,1161.00,74,2,76.00
12/15/2005,17:38,1161.00,1161.25,1161.00,1161.25,3,6,9.00
12/15/2005,17:41,1161.00,1161.00,1160.75,1160.75,0,45,45.00
12/15/2005,17:42,1160.75,1160.75,1160.75,1160.75,0,3,3.00
12/15/2005,17:43,1160.75,1160.75,1160.75,1160.75,0,3,3.00
12/15/2005,17:44,1160.75,1161.00,1160.75,1161.00,5,1,6.00
12/15/2005,17:45,1161.00,1161.00,1161.00,1161.00,30,0,30.00
12/15/2005,17:46,1160.75,1161.00,1160.75,1161.00,23,20,43.00
12/15/2005,17:47,1160.75,1160.75,1160.75,1160.75,0,2,2.00
12/15/2005,17:48,1160.75,1160.75,1160.75,1160.75,0,1,1.00
12/15/2005,17:51,1161.00,1161.00,1161.00,1161.00,1,0,1.00
12/15/2005,17:53,1160.75,1160.75,1160.75,1160.75,0,1,1.00
12/15/2005,17:54,1160.75,1160.75,1160.75,1160.75,0,2,2.00
12/15/2005,17:56,1160.75,1160.75,1160.75,1160.75,0,4,4.00
12/15/2005,17:57,1161.00,1161.00,1160.75,1160.75,1,107,108.00
12/15/2005,17:58,1160.75,1160.75,1160.75,1160.75,0,1,1.00
12/15/2005,18:01,1160.75,1160.75,1160.50,1160.50,0,4,4.00
12/15/2005,18:06,1160.75,1160.75,1160.50,1160.50,34,59,93.00
12/15/2005,18:11,1160.75,1160.75,1160.75,1160.75,1,0,1.00
12/15/2005,18:12,1160.50,1160.50,1160.50,1160.50,0,16,16.00
12/15/2005,18:13,1160.50,1160.50,1160.50,1160.50,0,15,15.00
12/15/2005,18:14,1160.50,1160.50,1160.50,1160.50,0,120,120.00
12/15/2005,18:15,1160.25,1160.50,1160.25,1160.50,6,1,7.00
12/15/2005,18:16,1160.50,1160.50,1160.50,1160.50,5,0,5.00
12/15/2005,18:17,1160.50,1160.50,1160.50,1160.50,1,0,1.00
12/15/2005,18:18,1160.50,1160.50,1160.50,1160.50,1,0,1.00
12/15/2005,18:20,1160.25,1160.25,1160.25,1160.25,0,70,70.00
12/15/2005,18:21,1160.25,1160.50,1160.25,1160.50,1,4,5.00
12/15/2005,18:22,1160.25,1160.50,1160.25,1160.50,1,50,51.00
12/15/2005,18:23,1160.50,1160.50,1160.50,1160.50,2,0,2.00
12/15/2005,18:25,1160.25,1160.25,1160.00,1160.00,0,30,30.00
12/15/2005,18:26,1160.00,1160.00,1160.00,1160.00,0,2,2.00
12/15/2005,18:28,1160.25,1160.25,1160.25,1160.25,44,0,44.00
12/15/2005,18:31,1160.50,1160.50,1160.25,1160.50,50,3,53.00
12/15/2005,18:35,1160.50,1160.50,1160.50,1160.50,1,0,1.00
12/15/2005,18:42,1160.50,1160.50,1160.50,1160.50,1,0,1.00
12/15/2005,18:44,1160.50,1160.50,1160.50,1160.50,2,0,2.00
12/15/2005,18:45,1160.25,1160.25,1160.25,1160.25,0,1,1.00
12/15/2005,18:46,1160.50,1160.50,1160.25,1160.50,3,8,11.00
12/15/2005,18:49,1160.25,1160.25,1160.25,1160.25,0,10,10.00
12/15/2005,18:51,1160.50,1160.50,1160.50,1160.50,1,0,1.00
12/15/2005,18:53,1160.25,1160.25,1160.25,1160.25,0,1,1.00
12/15/2005,18:54,1160.25,1160.25,1160.25,1160.25,0,2,2.00
12/15/2005,18:57,1160.25,1160.25,1160.25,1160.25,0,1,1.00
12/15/2005,18:59,1160.25,1160.25,1160.25,1160.25,0,2,2.00
12/15/2005,19:00,1160.25,1160.25,1160.25,1160.25,0,1,1.00
12/15/2005,19:03,1160.50,1160.50,1160.50,1160.50,43,0,43.00
12/15/2005,19:04,1160.75,1160.75,1160.75,1160.75,31,0,31.00
12/15/2005,19:05,1160.75,1160.75,1160.75,1160.75,38,0,38.00
12/15/2005,19:06,1160.75,1161.00,1160.75,1161.00,74,0,74.00
12/15/2005,19:07,1161.00,1161.00,1160.75,1160.75,2,1,3.00
12/15/2005,19:08,1160.75,1161.00,1160.75,1161.00,117,6,123.00
12/15/2005,19:10,1161.00,1161.00,1161.00,1161.00,3,0,3.00
12/15/2005,19:11,1161.00,1161.00,1161.00,1161.00,18,0,18.00
12/15/2005,19:12,1161.00,1161.00,1161.00,1161.00,3,0,3.00
12/15/2005,19:13,1161.00,1161.00,1161.00,1161.00,26,0,26.00
12/15/2005,19:15,1161.00,1161.00,1161.00,1161.00,2,0,2.00
12/15/2005,19:16,1161.00,1161.00,1161.00,1161.00,5,0,5.00
12/15/2005,19:17,1161.00,1161.00,1161.00,1161.00,1,0,1.00
12/15/2005,19:18,1160.75,1160.75,1160.75,1160.75,0,1,1.00
12/15/2005,19:19,1161.00,1161.00,1161.00,1161.00,32,0,32.00
12/15/2005,19:21,1161.00,1161.25,1161.00,1161.00,15,5,20.00
12/15/2005,19:22,1161.00,1161.00,1161.00,1161.00,0,2,2.00
12/15/2005,19:23,1161.00,1161.00,1160.75,1160.75,0,85,85.00
12/15/2005,19:24,1160.75,1160.75,1160.75,1160.75,0,4,4.00
12/15/2005,19:25,1161.00,1161.00,1161.00,1161.00,2,0,2.00
12/15/2005,19:27,1161.00,1161.00,1161.00,1161.00,57,0,57.00
12/15/2005,19:28,1161.00,1161.00,1161.00,1161.00,3,0,3.00
12/15/2005,19:31,1161.00,1161.00,1161.00,1161.00,2,0,2.00
12/15/2005,19:32,1161.00,1161.00,1161.00,1161.00,7,0,7.00
12/15/2005,19:33,1161.00,1161.00,1161.00,1161.00,6,0,6.00
12/15/2005,19:35,1161.00,1161.00,1161.00,1161.00,10,0,10.00
12/15/2005,19:37,1161.00,1161.25,1161.00,1161.25,2,0,2.00
12/15/2005,19:39,1161.00,1161.00,1161.00,1161.00,0,1,1.00
12/15/2005,19:40,1161.00,1161.00,1161.00,1161.00,0,2,2.00
12/15/2005,19:41,1161.00,1161.00,1161.00,1161.00,0,16,16.00
12/15/2005,19:42,1161.00,1161.00,1160.75,1161.00,1,3,4.00
12/15/2005,19:43,1161.00,1161.00,1160.75,1161.00,2,1,3.00
12/15/2005,19:48,1161.00,1161.00,1160.75,1160.75,1,1,2.00
12/15/2005,19:54,1160.75,1160.75,1160.75,1160.75,0,1,1.00
12/15/2005,19:57,1160.75,1160.75,1160.75,1160.75,0,20,20.00
12/15/2005,19:58,1160.75,1160.75,1160.75,1160.75,0,26,26.00
12/15/2005,20:00,1161.00,1161.00,1161.00,1161.00,2,0,2.00
12/15/2005,20:01,1161.00,1161.00,1161.00,1161.00,1,0,1.00
12/15/2005,20:04,1161.00,1161.00,1161.00,1161.00,2,0,2.00
12/15/2005,20:17,1161.00,1161.00,1161.00,1161.00,1,0,1.00
12/15/2005,20:19,1161.00,1161.00,1161.00,1161.00,1,0,1.00
12/15/2005,20:25,1160.75,1160.75,1160.75,1160.75,0,1,1.00
12/15/2005,20:27,1160.75,1160.75,1160.75,1160.75,0,5,5.00
12/15/2005,20:28,1160.75,1160.75,1160.75,1160.75,0,3,3.00
12/15/2005,20:29,1160.75,1160.75,1160.75,1160.75,0,5,5.00
12/15/2005,20:30,1160.75,1160.75,1160.75,1160.75,0,1,1.00
12/15/2005,20:33,1160.75,1160.75,1160.75,1160.75,0,2,2.00
12/15/2005,20:34,1160.75,1160.75,1160.75,1160.75,0,4,4.00
12/15/2005,20:35,1160.75,1160.75,1160.75,1160.75,0,1,1.00
12/15/2005,20:36,1161.00,1161.00,1160.50,1161.00,4,6,10.00
12/15/2005,20:37,1160.75,1160.75,1160.75,1160.75,0,3,3.00
12/15/2005,20:38,1160.50,1160.50,1160.50,1160.50,0,1,1.00
12/15/2005,20:41,1160.75,1160.75,1160.50,1160.50,13,114,127.00
12/15/2005,20:42,1160.50,1160.50,1160.50,1160.50,0,1,1.00
12/15/2005,20:43,1160.75,1160.75,1160.75,1160.75,2,0,2.00
12/15/2005,20:45,1160.50,1160.50,1160.50,1160.50,0,8,8.00
12/15/2005,20:47,1160.50,1160.50,1160.50,1160.50,0,2,2.00
12/15/2005,20:49,1160.25,1160.25,1160.25,1160.25,0,2,2.00
12/15/2005,20:50,1160.50,1160.50,1160.50,1160.50,4,0,4.00
12/15/2005,20:51,1160.50,1160.50,1160.50,1160.50,4,0,4.00
12/15/2005,20:53,1160.50,1160.50,1160.50,1160.50,1,0,1.00
12/15/2005,21:00,1160.50,1160.50,1160.50,1160.50,5,0,5.00
12/15/2005,21:03,1160.75,1160.75,1160.75,1160.75,1,0,1.00
12/15/2005,21:15,1160.75,1160.75,1160.50,1160.50,20,1,21.00
12/15/2005,21:17,1160.75,1160.75,1160.75,1160.75,1,0,1.00
12/15/2005,21:18,1160.75,1160.75,1160.75,1160.75,3,0,3.00
12/15/2005,21:19,1160.50,1160.50,1160.50,1160.50,0,4,4.00
12/15/2005,21:21,1161.00,1161.00,1161.00,1161.00,88,0,88.00
12/15/2005,21:22,1160.75,1161.00,1160.75,1161.00,2,1,3.00
12/15/2005,21:23,1161.00,1161.00,1161.00,1161.00,37,0,37.00
12/15/2005,21:25,1160.75,1160.75,1160.75,1160.75,0,10,10.00
12/15/2005,21:27,1160.75,1160.75,1160.75,1160.75,0,5,5.00
12/15/2005,21:29,1160.75,1160.75,1160.75,1160.75,0,18,18.00
12/15/2005,21:33,1161.00,1161.00,1160.75,1160.75,15,21,36.00
12/15/2005,21:34,1161.00,1161.00,1161.00,1161.00,15,0,15.00
12/15/2005,21:35,1160.75,1160.75,1160.75,1160.75,0,84,84.00
12/15/2005,21:36,1160.50,1160.50,1160.50,1160.50,0,108,108.00
12/15/2005,21:38,1160.50,1160.50,1160.50,1160.50,0,7,7.00
12/15/2005,21:48,1160.75,1160.75,1160.75,1160.75,1,0,1.00
12/15/2005,21:51,1160.50,1160.50,1160.50,1160.50,0,1,1.00
12/15/2005,21:55,1160.50,1160.50,1160.50,1160.50,0,18,18.00
12/15/2005,22:01,1160.50,1160.50,1160.50,1160.50,0,1,1.00
12/15/2005,22:10,1160.50,1160.50,1160.50,1160.50,0,5,5.00
12/15/2005,22:12,1160.75,1160.75,1160.75,1160.75,20,0,20.00
12/15/2005,22:13,1160.75,1160.75,1160.75,1160.75,5,0,5.00
12/15/2005,22:14,1160.75,1160.75,1160.50,1160.50,1,6,7.00
12/15/2005,22:18,1160.50,1160.50,1160.50,1160.50,0,3,3.00
12/15/2005,22:20,1160.75,1160.75,1160.75,1160.75,2,0,2.00
12/15/2005,22:29,1160.75,1160.75,1160.75,1160.75,1,0,1.00
12/15/2005,22:32,1160.75,1160.75,1160.75,1160.75,3,0,3.00
12/15/2005,22:35,1160.75,1160.75,1160.75,1160.75,1,0,1.00
12/15/2005,22:38,1160.75,1160.75,1160.75,1160.75,2,0,2.00
12/15/2005,22:44,1160.75,1160.75,1160.75,1160.75,1,0,1.00
12/15/2005,22:47,1160.50,1160.50,1160.50,1160.50,0,5,5.00
12/15/2005,22:50,1160.75,1160.75,1160.50,1160.50,1,1,2.00
12/15/2005,22:51,1160.75,1160.75,1160.50,1160.50,1,1,2.00
12/15/2005,22:54,1160.50,1160.50,1160.50,1160.50,0,11,11.00
12/15/2005,22:55,1160.50,1160.50,1160.50,1160.50,0,49,49.00
12/15/2005,22:56,1160.25,1160.25,1159.75,1159.75,0,369,369.00
12/15/2005,22:57,1160.00,1160.00,1160.00,1160.00,40,0,40.00
12/15/2005,22:58,1160.00,1160.00,1160.00,1160.00,11,0,11.00
12/15/2005,23:00,1159.75,1160.00,1159.75,1160.00,9,2,11.00
12/15/2005,23:01,1160.00,1160.00,1159.75,1159.75,1,18,19.00
12/15/2005,23:03,1159.75,1159.75,1159.50,1159.50,0,56,56.00
12/15/2005,23:04,1159.75,1160.00,1159.75,1160.00,16,0,16.00
12/15/2005,23:05,1160.00,1160.00,1160.00,1160.00,1,0,1.00
12/15/2005,23:11,1160.00,1160.00,1160.00,1160.00,1,0,1.00
12/15/2005,23:13,1160.00,1160.00,1160.00,1160.00,7,0,7.00
12/15/2005,23:14,1160.00,1160.00,1160.00,1160.00,11,0,11.00
12/15/2005,23:16,1160.00,1160.00,1160.00,1160.00,17,0,17.00
12/15/2005,23:18,1160.00,1160.00,1160.00,1160.00,1,0,1.00
12/15/2005,23:19,1160.00,1160.00,1160.00,1160.00,5,0,5.00
12/15/2005,23:23,1160.00,1160.00,1160.00,1160.00,1,0,1.00
12/15/2005,23:25,1159.75,1159.75,1159.75,1159.75,0,10,10.00
12/15/2005,23:26,1159.75,1159.75,1159.75,1159.75,0,1,1.00
12/15/2005,23:27,1159.75,1159.75,1159.75,1159.75,0,1,1.00
12/15/2005,23:28,1159.75,1159.75,1159.75,1159.75,0,2,2.00
12/15/2005,23:34,1160.00,1160.00,1160.00,1160.00,1,0,1.00
12/15/2005,23:36,1159.75,1159.75,1159.75,1159.75,0,3,3.00
12/15/2005,23:38,1160.00,1160.00,1159.75,1159.75,15,2,17.00
12/15/2005,23:39,1160.00,1160.00,1160.00,1160.00,2,0,2.00
12/15/2005,23:40,1160.00,1160.00,1160.00,1160.00,3,0,3.00
12/15/2005,23:41,1160.00,1160.00,1160.00,1160.00,1,0,1.00
12/15/2005,23:44,1160.00,1160.00,1160.00,1160.00,1,0,1.00
12/15/2005,23:52,1159.75,1159.75,1159.75,1159.75,0,36,36.00
12/15/2005,23:56,1160.00,1160.00,1160.00,1160.00,5,0,5.00
12/15/2005,23:59,1160.00,1160.00,1160.00,1160.00,12,0,12.00
12/16/2005,00:01,1159.75,1159.75,1159.75,1159.75,0,8,8.00
12/16/2005,00:03,1159.75,1159.75,1159.75,1159.75,0,10,10.00
12/16/2005,00:08,1159.75,1159.75,1159.75,1159.75,0,1,1.00
12/16/2005,00:16,1159.75,1159.75,1159.75,1159.75,0,1,1.00
12/16/2005,00:20,1160.00,1160.00,1160.00,1160.00,2,0,2.00
12/16/2005,00:23,1160.00,1160.00,1160.00,1160.00,1,0,1.00
12/16/2005,00:24,1160.00,1160.00,1160.00,1160.00,27,0,27.00
12/16/2005,00:25,1160.00,1160.00,1160.00,1160.00,1,0,1.00
12/16/2005,00:26,1160.00,1160.00,1160.00,1160.00,2,0,2.00
12/16/2005,00:30,1160.00,1160.00,1160.00,1160.00,1,0,1.00
12/16/2005,00:31,1160.25,1160.25,1160.25,1160.25,1,0,1.00
12/16/2005,00:32,1160.25,1160.25,1160.25,1160.25,2,0,2.00
12/16/2005,00:36,1160.25,1160.25,1160.00,1160.00,3,4,7.00
12/16/2005,00:37,1160.25,1160.25,1160.00,1160.00,4,3,7.00
12/16/2005,00:45,1160.00,1160.00,1160.00,1160.00,0,1,1.00
12/16/2005,00:50,1160.25,1160.25,1160.25,1160.25,2,0,2.00
12/16/2005,00:51,1160.00,1160.00,1160.00,1160.00,0,11,11.00
12/16/2005,00:56,1160.00,1160.00,1160.00,1160.00,0,6,6.00
12/16/2005,00:57,1160.00,1160.00,1160.00,1160.00,0,5,5.00
12/16/2005,00:59,1160.00,1160.00,1160.00,1160.00,0,6,6.00
12/16/2005,01:00,1159.75,1160.00,1159.75,1160.00,2,1,3.00
12/16/2005,01:01,1160.00,1160.00,1160.00,1160.00,20,0,20.00
12/16/2005,01:02,1160.00,1160.00,1160.00,1160.00,27,0,27.00
12/16/2005,01:03,1160.00,1160.00,1159.75,1159.75,4,2,6.00
12/16/2005,01:05,1160.00,1160.25,1160.00,1160.25,9,0,9.00
12/16/2005,01:06,1160.00,1160.00,1160.00,1160.00,0,1,1.00
12/16/2005,01:07,1160.25,1160.50,1160.00,1160.25,32,1,33.00
12/16/2005,01:08,1160.25,1160.25,1160.25,1160.25,2,0,2.00
12/16/2005,01:13,1160.25,1160.25,1160.25,1160.25,11,0,11.00
12/16/2005,01:14,1160.25,1160.25,1160.25,1160.25,6,0,6.00
12/16/2005,01:16,1160.25,1160.25,1160.25,1160.25,85,0,85.00
12/16/2005,01:18,1160.00,1160.00,1160.00,1160.00,0,1,1.00
12/16/2005,01:20,1160.00,1160.00,1160.00,1160.00,0,1,1.00
12/16/2005,01:23,1160.00,1160.00,1160.00,1160.00,0,84,84.00
12/16/2005,01:25,1160.00,1160.00,1160.00,1160.00,0,10,10.00
12/16/2005,01:26,1160.00,1160.00,1160.00,1160.00,0,62,62.00
12/16/2005,01:27,1160.00,1160.00,1160.00,1160.00,0,14,14.00
12/16/2005,01:30,1160.00,1160.00,1160.00,1160.00,0,21,21.00
12/16/2005,01:31,1160.00,1160.00,1160.00,1160.00,0,2,2.00
12/16/2005,01:34,1160.00,1160.00,1160.00,1160.00,0,1,1.00
12/16/2005,01:35,1160.00,1160.00,1160.00,1160.00,0,50,50.00
12/16/2005,01:36,1160.00,1160.00,1160.00,1160.00,0,108,108.00
12/16/2005,01:37,1160.00,1160.00,1159.75,1159.75,0,3,3.00
12/16/2005,01:38,1160.00,1160.00,1160.00,1160.00,6,0,6.00
12/16/2005,01:44,1159.75,1160.00,1159.75,1160.00,2,1,3.00
12/16/2005,01:45,1160.00,1160.00,1160.00,1160.00,3,0,3.00
12/16/2005,01:48,1159.75,1159.75,1159.75,1159.75,0,68,68.00
12/16/2005,01:52,1160.00,1160.00,1159.75,1159.75,2,1,3.00
12/16/2005,01:55,1160.00,1160.00,1160.00,1160.00,10,0,10.00
12/16/2005,01:57,1160.00,1160.00,1160.00,1160.00,3,0,3.00
12/16/2005,01:58,1160.00,1160.00,1160.00,1160.00,12,0,12.00
12/16/2005,02:01,1160.25,1160.25,1160.25,1160.25,7,0,7.00
12/16/2005,02:03,1160.00,1160.50,1160.00,1160.25,322,15,337.00
12/16/2005,02:04,1160.50,1160.75,1160.50,1160.75,164,0,164.00
12/16/2005,02:05,1160.75,1160.75,1160.75,1160.75,2,0,2.00
12/16/2005,02:06,1161.00,1161.00,1160.75,1160.75,74,2,76.00
12/16/2005,02:07,1161.00,1161.25,1161.00,1161.00,53,2,55.00
12/16/2005,02:08,1161.00,1161.25,1161.00,1161.25,10,82,92.00
12/16/2005,02:10,1161.00,1161.00,1161.00,1161.00,0,50,50.00
12/16/2005,02:11,1161.00,1161.00,1161.00,1161.00,0,33,33.00
12/16/2005,02:12,1161.00,1161.00,1161.00,1161.00,0,145,145.00
12/16/2005,02:13,1161.25,1161.25,1161.25,1161.25,10,0,10.00
12/16/2005,02:16,1161.25,1161.25,1161.25,1161.25,120,0,120.00
12/16/2005,02:17,1161.00,1161.25,1161.00,1161.25,298,20,318.00
12/16/2005,02:18,1161.25,1162.00,1161.25,1161.75,816,104,920.00
12/16/2005,02:19,1162.00,1162.25,1162.00,1162.00,125,42,167.00
12/16/2005,02:20,1162.00,1162.00,1161.75,1161.75,0,16,16.00
12/16/2005,02:21,1162.00,1162.25,1162.00,1162.00,164,12,176.00
12/16/2005,02:22,1161.75,1161.75,1161.50,1161.50,0,104,104.00
12/16/2005,02:24,1161.50,1161.50,1161.50,1161.50,0,75,75.00
12/16/2005,02:25,1161.50,1161.50,1161.25,1161.50,7,27,34.00
12/16/2005,02:26,1161.50,1161.75,1161.50,1161.75,7,0,7.00
12/16/2005,02:27,1161.75,1161.75,1161.75,1161.75,146,0,146.00
12/16/2005,02:28,1162.00,1162.00,1162.00,1162.00,99,0,99.00
12/16/2005,02:29,1162.25,1162.25,1162.00,1162.00,1,17,18.00
12/16/2005,02:30,1162.00,1162.25,1161.75,1161.75,45,29,74.00
12/16/2005,02:31,1162.00,1162.25,1162.00,1162.00,246,3,249.00
12/16/2005,02:32,1162.00,1162.00,1162.00,1162.00,0,47,47.00
12/16/2005,02:33,1162.25,1162.50,1162.00,1162.50,356,3,359.00
12/16/2005,02:34,1162.50,1162.75,1162.25,1162.25,231,70,301.00
12/16/2005,02:35,1162.50,1162.50,1162.25,1162.25,1,20,21.00
12/16/2005,02:36,1162.25,1162.50,1162.25,1162.50,115,5,120.00
12/16/2005,02:37,1162.50,1162.50,1162.50,1162.50,2,0,2.00
12/16/2005,02:39,1162.25,1162.50,1162.25,1162.25,81,176,257.00
12/16/2005,02:40,1162.00,1162.00,1161.75,1162.00,153,434,587.00
12/16/2005,02:41,1162.00,1162.00,1162.00,1162.00,50,0,50.00
12/16/2005,02:42,1162.25,1162.25,1162.00,1162.00,1,2,3.00
12/16/2005,02:43,1162.00,1162.00,1161.50,1161.75,38,253,291.00
12/16/2005,02:44,1162.00,1162.00,1162.00,1162.00,46,0,46.00
12/16/2005,02:45,1162.00,1162.00,1161.75,1161.75,16,4,20.00
12/16/2005,02:46,1162.00,1162.00,1161.75,1161.75,1,15,16.00
12/16/2005,02:47,1161.75,1161.75,1161.75,1161.75,0,28,28.00
12/16/2005,02:48,1161.75,1162.00,1161.75,1162.00,5,6,11.00
12/16/2005,02:49,1161.75,1161.75,1161.75,1161.75,0,70,70.00
12/16/2005,02:50,1162.00,1162.00,1161.75,1161.75,1,3,4.00
12/16/2005,02:51,1162.00,1162.00,1162.00,1162.00,2,0,2.00
12/16/2005,02:54,1161.75,1161.75,1161.75,1161.75,0,1,1.00
12/16/2005,02:57,1161.75,1162.00,1161.75,1162.00,24,2,26.00
12/16/2005,02:58,1162.00,1162.25,1162.00,1162.25,12,0,12.00
12/16/2005,02:59,1162.00,1162.00,1162.00,1162.00,0,8,8.00
12/16/2005,03:00,1162.00,1162.25,1161.75,1162.00,3,45,48.00
12/16/2005,03:01,1162.00,1162.00,1161.75,1162.00,32,1,33.00
12/16/2005,03:02,1161.75,1161.75,1161.75,1161.75,0,95,95.00
12/16/2005,03:03,1161.75,1161.75,1161.75,1161.75,0,36,36.00
12/16/2005,03:04,1162.00,1162.00,1161.75,1161.75,2,19,21.00
12/16/2005,03:05,1161.75,1161.75,1161.75,1161.75,0,7,7.00
12/16/2005,03:06,1161.75,1162.00,1161.75,1161.75,6,32,38.00
12/16/2005,03:07,1161.75,1161.75,1161.75,1161.75,0,37,37.00
12/16/2005,03:08,1161.75,1161.75,1161.75,1161.75,0,5,5.00
12/16/2005,03:09,1161.75,1161.75,1161.50,1161.50,0,16,16.00
12/16/2005,03:10,1161.75,1161.75,1161.75,1161.75,17,0,17.00
12/16/2005,03:11,1161.75,1161.75,1161.75,1161.75,25,0,25.00
12/16/2005,03:12,1161.50,1161.50,1161.00,1161.25,119,435,554.00
12/16/2005,03:13,1161.50,1161.50,1161.50,1161.50,96,0,96.00
12/16/2005,03:14,1161.50,1161.50,1161.50,1161.50,130,0,130.00
12/16/2005,03:15,1161.75,1161.75,1161.75,1161.75,1,0,1.00
12/16/2005,03:16,1161.75,1161.75,1161.75,1161.75,93,0,93.00
12/16/2005,03:17,1161.75,1161.75,1161.75,1161.75,21,0,21.00
12/16/2005,03:19,1161.75,1161.75,1161.75,1161.75,6,0,6.00
12/16/2005,03:20,1162.00,1162.00,1162.00,1162.00,1,0,1.00
12/16/2005,03:21,1162.00,1162.00,1161.75,1161.75,15,1,16.00
12/16/2005,03:22,1162.00,1162.00,1162.00,1162.00,6,0,6.00
12/16/2005,03:23,1162.00,1162.00,1162.00,1162.00,20,0,20.00
12/16/2005,03:24,1162.00,1162.00,1161.75,1162.00,42,1,43.00
12/16/2005,03:25,1162.00,1162.00,1162.00,1162.00,20,0,20.00
12/16/2005,03:26,1162.25,1162.25,1162.25,1162.25,83,0,83.00
12/16/2005,03:27,1162.25,1162.75,1162.25,1162.50,227,17,244.00
12/16/2005,03:28,1162.75,1162.75,1162.50,1162.75,42,15,57.00
12/16/2005,03:29,1162.50,1163.00,1162.50,1163.00,430,1,431.00
12/16/2005,03:30,1163.00,1163.25,1163.00,1163.00,193,109,302.00
12/16/2005,03:31,1162.75,1163.25,1162.75,1163.00,158,40,198.00
12/16/2005,03:32,1163.00,1163.00,1163.00,1163.00,0,6,6.00
12/16/2005,03:33,1162.75,1163.00,1162.75,1163.00,210,1,211.00
12/16/2005,03:34,1163.00,1163.00,1163.00,1163.00,17,0,17.00
12/16/2005,03:35,1163.25,1163.25,1163.25,1163.25,11,0,11.00
12/16/2005,03:36,1163.25,1163.25,1163.25,1163.25,20,0,20.00
12/16/2005,03:37,1163.25,1163.25,1163.00,1163.00,92,3,95.00
12/16/2005,03:38,1163.25,1163.50,1163.00,1163.25,31,14,45.00
12/16/2005,03:39,1163.25,1163.25,1163.25,1163.25,5,0,5.00
12/16/2005,03:40,1163.25,1163.25,1163.25,1163.25,81,0,81.00
12/16/2005,03:41,1163.25,1163.50,1163.25,1163.25,6,18,24.00
12/16/2005,03:42,1163.25,1163.25,1163.25,1163.25,0,23,23.00
12/16/2005,03:43,1163.25,1163.50,1163.25,1163.25,4,37,41.00
12/16/2005,03:44,1163.25,1163.25,1163.00,1163.25,39,63,102.00
12/16/2005,03:45,1163.25,1163.25,1163.25,1163.25,53,0,53.00
12/16/2005,03:46,1163.25,1163.50,1163.25,1163.50,382,0,382.00
12/16/2005,03:47,1163.50,1163.50,1163.25,1163.50,69,1,70.00
12/16/2005,03:48,1163.50,1163.50,1163.50,1163.50,25,0,25.00
12/16/2005,03:49,1163.25,1163.50,1163.25,1163.50,83,18,101.00
12/16/2005,03:50,1163.50,1163.50,1163.25,1163.25,120,21,141.00
12/16/2005,03:51,1163.50,1163.75,1163.50,1163.50,15,22,37.00
12/16/2005,03:52,1163.25,1163.25,1163.25,1163.25,0,3,3.00
12/16/2005,03:54,1163.25,1163.25,1163.25,1163.25,0,4,4.00
12/16/2005,03:55,1163.50,1163.50,1163.25,1163.25,10,80,90.00
12/16/2005,03:58,1163.50,1163.50,1163.50,1163.50,199,0,199.00
12/16/2005,03:59,1163.50,1163.50,1163.50,1163.50,21,0,21.00
12/16/2005,04:00,1163.50,1163.75,1163.50,1163.75,15,0,15.00
12/16/2005,04:01,1163.50,1163.50,1163.50,1163.50,0,2,2.00
12/16/2005,04:02,1163.50,1163.75,1163.50,1163.50,3,73,76.00
12/16/2005,04:03,1163.50,1163.50,1163.25,1163.50,1,4,5.00
12/16/2005,04:04,1163.50,1163.50,1163.50,1163.50,20,0,20.00
12/16/2005,04:05,1163.50,1163.50,1163.25,1163.50,6,4,10.00
12/16/2005,04:06,1163.50,1163.50,1163.25,1163.50,4,1,5.00
12/16/2005,04:07,1163.50,1164.00,1163.50,1164.00,418,106,524.00
12/16/2005,04:08,1164.00,1164.25,1164.00,1164.25,422,151,573.00
12/16/2005,04:09,1164.00,1164.25,1164.00,1164.00,4,41,45.00
12/16/2005,04:10,1164.00,1164.25,1164.00,1164.00,154,204,358.00
12/16/2005,04:11,1164.00,1164.00,1163.75,1163.75,0,6,6.00
12/16/2005,04:12,1164.00,1164.25,1164.00,1164.00,75,48,123.00
12/16/2005,04:13,1163.75,1163.75,1163.50,1163.50,0,434,434.00
12/16/2005,04:14,1163.50,1163.50,1163.00,1163.25,111,162,273.00
12/16/2005,04:15,1163.25,1163.25,1162.25,1162.50,23,623,646.00
12/16/2005,04:16,1162.50,1162.75,1161.50,1161.50,238,547,785.00
12/16/2005,04:17,1161.50,1162.25,1161.50,1162.25,190,6,196.00
12/16/2005,04:18,1162.50,1163.00,1162.50,1163.00,447,0,447.00
12/16/2005,04:19,1163.00,1163.25,1163.00,1163.00,10,10,20.00
12/16/2005,04:20,1163.00,1163.00,1163.00,1163.00,0,34,34.00
12/16/2005,04:21,1163.00,1163.00,1163.00,1163.00,0,2,2.00
12/16/2005,04:22,1163.00,1163.00,1162.75,1163.00,1,7,8.00
12/16/2005,04:23,1162.75,1163.00,1162.75,1163.00,102,1,103.00
12/16/2005,04:24,1163.00,1163.00,1163.00,1163.00,68,0,68.00
12/16/2005,04:25,1163.25,1163.50,1163.25,1163.25,204,2,206.00
12/16/2005,04:26,1163.50,1163.50,1163.25,1163.25,128,1,129.00
12/16/2005,04:27,1163.50,1163.50,1163.25,1163.50,46,24,70.00
12/16/2005,04:28,1163.50,1163.50,1163.50,1163.50,36,0,36.00
12/16/2005,04:29,1163.25,1163.75,1163.25,1163.75,101,1,102.00
12/16/2005,04:30,1163.75,1163.75,1163.75,1163.75,100,0,100.00
12/16/2005,04:31,1163.75,1163.75,1163.75,1163.75,11,0,11.00
12/16/2005,04:32,1164.00,1164.00,1164.00,1164.00,8,0,8.00
12/16/2005,04:33,1164.00,1164.00,1164.00,1164.00,129,0,129.00
12/16/2005,04:34,1164.00,1164.00,1163.75,1163.75,7,20,27.00
12/16/2005,04:35,1163.75,1163.75,1163.75,1163.75,0,178,178.00
12/16/2005,04:36,1163.75,1163.75,1163.75,1163.75,0,2,2.00
12/16/2005,04:37,1163.75,1164.00,1163.75,1163.75,225,12,237.00
12/16/2005,04:38,1163.75,1164.00,1163.75,1163.75,10,10,20.00
12/16/2005,04:39,1163.75,1163.75,1163.75,1163.75,0,10,10.00
12/16/2005,04:40,1163.75,1164.00,1163.75,1164.00,37,16,53.00
12/16/2005,04:41,1164.00,1164.25,1163.75,1164.00,53,12,65.00
12/16/2005,04:42,1164.25,1164.25,1164.00,1164.00,205,3,208.00
12/16/2005,04:43,1164.25,1164.25,1164.00,1164.00,33,3,36.00
12/16/2005,04:44,1164.25,1164.50,1164.25,1164.25,195,10,205.00
12/16/2005,04:45,1164.25,1164.25,1164.00,1164.00,0,173,173.00
12/16/2005,04:46,1164.25,1164.50,1164.25,1164.50,90,0,90.00
12/16/2005,04:47,1164.25,1164.25,1164.25,1164.25,0,63,63.00
12/16/2005,04:48,1164.25,1164.25,1164.00,1164.00,0,4,4.00
12/16/2005,04:49,1164.25,1164.25,1164.00,1164.25,28,1,29.00
12/16/2005,04:50,1164.00,1164.25,1163.75,1164.00,13,215,228.00
12/16/2005,04:51,1164.00,1164.50,1164.00,1164.25,119,105,224.00
12/16/2005,04:52,1164.25,1164.50,1164.25,1164.50,61,2,63.00
12/16/2005,04:53,1164.50,1164.75,1164.50,1164.75,410,17,427.00
12/16/2005,04:54,1164.75,1164.75,1164.50,1164.75,192,45,237.00
12/16/2005,04:55,1165.00,1165.00,1164.75,1164.75,76,90,166.00
12/16/2005,04:56,1164.75,1165.00,1164.75,1165.00,102,12,114.00
12/16/2005,04:57,1164.75,1165.25,1164.75,1165.25,394,31,425.00
12/16/2005,04:58,1165.25,1165.25,1165.25,1165.25,148,0,148.00
12/16/2005,04:59,1165.25,1165.25,1164.75,1165.00,150,107,257.00
12/16/2005,05:00,1165.00,1165.00,1164.75,1164.75,4,19,23.00
12/16/2005,05:01,1164.75,1165.00,1164.75,1164.75,2,75,77.00
12/16/2005,05:02,1164.75,1165.00,1164.75,1164.75,27,37,64.00
12/16/2005,05:03,1164.75,1164.75,1164.75,1164.75,0,35,35.00
12/16/2005,05:04,1165.00,1165.00,1164.50,1164.50,4,128,132.00
12/16/2005,05:05,1164.50,1164.50,1164.50,1164.50,0,23,23.00
12/16/2005,05:06,1164.75,1164.75,1164.50,1164.50,11,3,14.00
12/16/2005,05:07,1164.75,1164.75,1164.50,1164.75,19,20,39.00
12/16/2005,05:08,1164.75,1165.00,1164.50,1164.50,43,15,58.00
12/16/2005,05:09,1164.75,1164.75,1164.50,1164.50,43,19,62.00
12/16/2005,05:10,1164.50,1164.50,1164.50,1164.50,0,16,16.00
12/16/2005,05:11,1164.50,1164.50,1164.50,1164.50,0,3,3.00
12/16/2005,05:12,1164.75,1164.75,1164.50,1164.50,6,1,7.00
12/16/2005,05:13,1164.50,1164.50,1164.50,1164.50,0,1,1.00
12/16/2005,05:14,1164.75,1164.75,1164.75,1164.75,10,0,10.00
12/16/2005,05:15,1164.75,1164.75,1164.50,1164.50,11,2,13.00
12/16/2005,05:16,1164.50,1164.50,1164.50,1164.50,0,37,37.00
12/16/2005,05:17,1164.75,1164.75,1164.50,1164.50,4,1,5.00
12/16/2005,05:18,1164.50,1164.50,1164.50,1164.50,0,113,113.00
12/16/2005,05:19,1164.50,1164.50,1164.50,1164.50,0,55,55.00
12/16/2005,05:20,1164.75,1164.75,1164.50,1164.50,6,34,40.00
12/16/2005,05:21,1164.50,1164.50,1164.25,1164.50,3,5,8.00
12/16/2005,05:22,1164.50,1164.50,1164.50,1164.50,11,0,11.00
12/16/2005,05:23,1164.50,1164.50,1164.50,1164.50,36,0,36.00
12/16/2005,05:24,1164.75,1164.75,1164.25,1164.25,2,2,4.00
12/16/2005,05:25,1164.50,1164.50,1164.50,1164.50,26,0,26.00
12/16/2005,05:26,1164.50,1164.50,1164.50,1164.50,12,0,12.00
12/16/2005,05:27,1164.25,1164.50,1164.25,1164.25,1,18,19.00
12/16/2005,05:28,1164.50,1164.50,1164.25,1164.25,6,131,137.00
12/16/2005,05:29,1164.25,1164.25,1164.25,1164.25,0,6,6.00
12/16/2005,05:30,1164.25,1164.50,1164.25,1164.50,75,10,85.00
12/16/2005,05:31,1164.50,1164.50,1164.25,1164.25,5,160,165.00
12/16/2005,05:32,1164.25,1164.25,1164.25,1164.25,0,65,65.00
12/16/2005,05:33,1164.00,1164.25,1164.00,1164.25,52,15,67.00
12/16/2005,05:34,1164.25,1164.25,1164.00,1164.00,1,3,4.00
12/16/2005,05:35,1164.25,1164.25,1164.25,1164.25,1,0,1.00
12/16/2005,05:36,1164.25,1164.25,1164.25,1164.25,12,0,12.00
12/16/2005,05:38,1164.00,1164.00,1164.00,1164.00,0,150,150.00
12/16/2005,05:39,1163.75,1164.00,1163.75,1164.00,32,2,34.00
12/16/2005,05:40,1164.00,1164.00,1164.00,1164.00,1,0,1.00
12/16/2005,05:41,1164.00,1164.00,1164.00,1164.00,28,0,28.00
12/16/2005,05:42,1164.00,1164.00,1163.75,1163.75,264,1,265.00
12/16/2005,05:43,1164.00,1164.25,1164.00,1164.00,31,7,38.00
12/16/2005,05:44,1164.00,1164.00,1163.75,1164.00,9,99,108.00
12/16/2005,05:45,1164.00,1164.25,1164.00,1164.25,7,0,7.00
12/16/2005,05:47,1164.25,1164.25,1164.00,1164.00,2,71,73.00
12/16/2005,05:48,1164.00,1164.00,1164.00,1164.00,0,1,1.00
12/16/2005,05:49,1164.00,1164.00,1164.00,1164.00,0,5,5.00
12/16/2005,05:50,1164.00,1164.25,1164.00,1164.25,21,2,23.00
12/16/2005,05:51,1164.00,1164.25,1164.00,1164.25,34,1,35.00
12/16/2005,05:52,1164.25,1164.50,1164.25,1164.50,94,0,94.00
12/16/2005,05:53,1164.75,1165.00,1164.75,1165.00,383,10,393.00
12/16/2005,05:54,1165.00,1165.00,1165.00,1165.00,272,0,272.00
12/16/2005,05:55,1165.00,1165.25,1164.75,1164.75,65,108,173.00
12/16/2005,05:56,1165.00,1165.25,1164.75,1165.25,102,15,117.00
12/16/2005,05:57,1165.25,1165.25,1165.00,1165.00,101,46,147.00
12/16/2005,05:58,1165.00,1165.25,1164.75,1165.00,229,112,341.00
12/16/2005,05:59,1165.00,1165.50,1165.00,1165.50,197,2,199.00
12/16/2005,06:00,1165.25,1166.00,1165.25,1165.75,808,138,946.00
12/16/2005,06:01,1165.75,1166.00,1165.50,1165.75,49,292,341.00
12/16/2005,06:02,1165.75,1166.00,1165.75,1165.75,280,1,281.00
12/16/2005,06:03,1165.75,1166.00,1165.50,1165.75,342,189,531.00
12/16/2005,06:04,1165.50,1165.50,1165.25,1165.25,50,225,275.00
12/16/2005,06:05,1165.50,1165.50,1165.25,1165.25,25,10,35.00
12/16/2005,06:06,1165.50,1165.50,1165.25,1165.50,12,1,13.00
12/16/2005,06:07,1165.25,1165.50,1165.25,1165.50,6,21,27.00
12/16/2005,06:08,1165.25,1165.50,1165.25,1165.50,36,2,38.00
12/16/2005,06:09,1165.25,1165.25,1165.25,1165.25,0,104,104.00
12/16/2005,06:10,1165.25,1165.25,1165.25,1165.25,0,9,9.00
12/16/2005,06:11,1165.25,1165.25,1165.25,1165.25,0,25,25.00
12/16/2005,06:12,1165.25,1165.50,1165.25,1165.25,4,76,80.00
12/16/2005,06:13,1165.25,1165.25,1165.00,1165.00,0,99,99.00
12/16/2005,06:14,1165.25,1165.25,1165.25,1165.25,40,0,40.00
12/16/2005,06:15,1165.25,1165.25,1165.25,1165.25,38,0,38.00
12/16/2005,06:16,1165.25,1165.25,1165.25,1165.25,16,0,16.00
12/16/2005,06:17,1165.25,1165.25,1165.00,1165.00,37,200,237.00
12/16/2005,06:18,1165.00,1165.00,1165.00,1165.00,0,18,18.00
12/16/2005,06:19,1165.00,1165.00,1165.00,1165.00,0,89,89.00
12/16/2005,06:20,1165.00,1165.25,1165.00,1165.00,4,107,111.00
12/16/2005,06:21,1164.75,1165.00,1164.75,1165.00,32,13,45.00
12/16/2005,06:22,1165.00,1165.25,1164.75,1164.75,57,21,78.00
12/16/2005,06:23,1165.00,1165.00,1165.00,1165.00,25,0,25.00
12/16/2005,06:24,1165.00,1165.25,1165.00,1165.25,7,0,7.00
12/16/2005,06:25,1165.00,1165.00,1165.00,1165.00,0,8,8.00
12/16/2005,06:26,1165.25,1165.25,1165.00,1165.00,2,5,7.00
12/16/2005,06:27,1165.00,1165.25,1165.00,1165.25,3,1,4.00
12/16/2005,06:28,1165.00,1165.00,1165.00,1165.00,0,6,6.00
12/16/2005,06:29,1165.00,1165.25,1165.00,1165.00,8,6,14.00
12/16/2005,06:30,1165.00,1165.00,1165.00,1165.00,0,113,113.00
12/16/2005,06:31,1165.00,1165.25,1165.00,1165.25,11,6,17.00
12/16/2005,06:32,1165.25,1165.25,1165.25,1165.25,2,0,2.00
12/16/2005,06:33,1165.00,1165.00,1165.00,1165.00,0,4,4.00
12/16/2005,06:35,1165.25,1165.25,1165.25,1165.25,5,0,5.00
12/16/2005,06:36,1165.25,1165.25,1165.25,1165.25,215,0,215.00
12/16/2005,06:37,1165.25,1165.50,1165.25,1165.25,201,11,212.00
12/16/2005,06:38,1165.25,1165.50,1165.25,1165.50,34,10,44.00
12/16/2005,06:39,1165.25,1165.50,1165.25,1165.25,200,94,294.00
12/16/2005,06:40,1165.25,1165.50,1165.25,1165.25,40,4,44.00
12/16/2005,06:41,1165.50,1165.50,1165.25,1165.25,220,131,351.00
12/16/2005,06:42,1165.25,1165.25,1165.25,1165.25,0,5,5.00
12/16/2005,06:43,1165.00,1165.00,1165.00,1165.00,0,1,1.00
12/16/2005,06:44,1165.00,1165.25,1165.00,1165.25,102,45,147.00
12/16/2005,06:45,1165.00,1165.25,1165.00,1165.25,2,3,5.00
12/16/2005,06:46,1165.25,1165.25,1165.00,1165.00,13,3,16.00
12/16/2005,06:47,1165.00,1165.00,1165.00,1165.00,0,8,8.00
12/16/2005,06:48,1165.00,1165.25,1165.00,1165.25,2,10,12.00
12/16/2005,06:49,1165.00,1165.25,1165.00,1165.25,110,9,119.00
12/16/2005,06:50,1165.25,1165.25,1165.00,1165.25,11,14,25.00
12/16/2005,06:51,1165.00,1165.25,1165.00,1165.25,55,3,58.00
12/16/2005,06:52,1165.00,1165.00,1165.00,1165.00,0,26,26.00
12/16/2005,06:53,1165.00,1165.00,1164.75,1164.75,0,49,49.00
12/16/2005,06:54,1164.75,1164.75,1164.75,1164.75,0,102,102.00
12/16/2005,06:55,1164.75,1164.75,1164.50,1164.50,41,161,202.00
12/16/2005,06:56,1164.75,1164.75,1164.50,1164.50,56,328,384.00
12/16/2005,06:57,1164.50,1164.50,1164.50,1164.50,0,268,268.00
12/16/2005,06:58,1164.50,1164.50,1164.25,1164.25,0,230,230.00
12/16/2005,06:59,1164.25,1164.50,1164.25,1164.50,108,70,178.00
12/16/2005,07:00,1164.50,1164.50,1164.25,1164.50,116,5,121.00
12/16/2005,07:01,1164.50,1164.75,1164.50,1164.50,192,38,230.00
12/16/2005,07:02,1164.50,1164.50,1164.25,1164.50,205,455,660.00
12/16/2005,07:03,1164.50,1164.50,1164.50,1164.50,52,0,52.00
12/16/2005,07:04,1164.50,1164.50,1164.25,1164.25,82,5,87.00
12/16/2005,07:05,1164.25,1164.50,1164.25,1164.25,5,6,11.00
12/16/2005,07:06,1164.50,1164.50,1164.50,1164.50,3,0,3.00
12/16/2005,07:07,1164.25,1164.25,1163.75,1164.00,75,672,747.00
12/16/2005,07:08,1164.00,1164.00,1163.75,1164.00,171,208,379.00
12/16/2005,07:09,1164.00,1164.00,1163.75,1164.00,67,1,68.00
12/16/2005,07:10,1163.75,1164.00,1163.50,1163.75,200,346,546.00
12/16/2005,07:11,1164.00,1164.00,1163.50,1163.75,52,134,186.00
12/16/2005,07:12,1164.00,1164.00,1163.75,1163.75,25,3,28.00
12/16/2005,07:13,1163.75,1164.00,1163.75,1163.75,10,159,169.00
12/16/2005,07:14,1163.75,1163.75,1163.25,1163.75,259,506,765.00
12/16/2005,07:15,1163.75,1164.25,1163.75,1164.00,253,132,385.00
12/16/2005,07:16,1164.00,1164.25,1163.75,1164.00,149,27,176.00
12/16/2005,07:17,1164.00,1164.00,1164.00,1164.00,37,0,37.00
12/16/2005,07:18,1164.00,1164.00,1164.00,1164.00,64,0,64.00
12/16/2005,07:19,1163.75,1164.25,1163.75,1164.00,2,19,21.00
12/16/2005,07:20,1164.25,1164.25,1164.25,1164.25,16,0,16.00
12/16/2005,07:21,1164.25,1164.25,1164.00,1164.25,337,1,338.00
12/16/2005,07:22,1164.25,1164.25,1164.25,1164.25,34,0,34.00
12/16/2005,07:23,1164.25,1164.50,1164.25,1164.50,151,0,151.00
12/16/2005,07:24,1164.25,1164.75,1164.25,1164.50,719,8,727.00
12/16/2005,07:25,1164.75,1165.00,1164.75,1165.00,200,92,292.00
12/16/2005,07:26,1164.75,1165.00,1164.75,1165.00,238,52,290.00
12/16/2005,07:27,1165.00,1165.25,1164.50,1164.50,12,414,426.00
12/16/2005,07:28,1164.50,1164.50,1164.25,1164.25,27,472,499.00
12/16/2005,07:29,1164.25,1164.25,1164.25,1164.25,0,118,118.00
12/16/2005,07:30,1164.25,1164.25,1164.00,1164.25,66,12,78.00
12/16/2005,07:31,1164.25,1165.00,1164.25,1165.00,803,92,895.00
12/16/2005,07:32,1165.00,1165.25,1164.75,1164.75,453,208,661.00
12/16/2005,07:33,1164.75,1165.00,1164.75,1164.75,143,4,147.00
12/16/2005,07:34,1165.00,1165.00,1164.25,1164.50,110,490,600.00
12/16/2005,07:35,1164.25,1164.50,1164.25,1164.25,1,134,135.00
12/16/2005,07:36,1164.25,1164.50,1164.25,1164.25,30,48,78.00
12/16/2005,07:37,1164.25,1164.50,1164.25,1164.25,9,13,22.00
12/16/2005,07:38,1164.25,1164.50,1164.25,1164.25,1,200,201.00
12/16/2005,07:39,1164.25,1164.50,1164.25,1164.25,1,26,27.00
12/16/2005,07:40,1164.50,1164.75,1164.50,1164.75,215,0,215.00
12/16/2005,07:41,1164.75,1164.75,1164.50,1164.50,28,72,100.00
12/16/2005,07:42,1164.50,1164.50,1164.25,1164.25,6,225,231.00
12/16/2005,07:43,1164.25,1164.25,1164.00,1164.25,15,47,62.00
12/16/2005,07:44,1164.25,1164.25,1164.00,1164.25,10,7,17.00
12/16/2005,07:45,1164.25,1164.25,1164.00,1164.00,70,1,71.00
12/16/2005,07:46,1164.00,1164.25,1164.00,1164.25,21,2,23.00
12/16/2005,07:47,1164.25,1164.50,1164.25,1164.25,296,216,512.00
12/16/2005,07:48,1164.25,1164.50,1164.00,1164.25,356,153,509.00
12/16/2005,07:49,1164.25,1164.50,1164.25,1164.25,662,29,691.00
12/16/2005,07:50,1164.50,1165.00,1164.50,1164.75,791,139,930.00
12/16/2005,07:51,1164.75,1165.00,1164.75,1165.00,39,154,193.00
12/16/2005,07:52,1165.00,1165.25,1164.75,1165.00,640,47,687.00
12/16/2005,07:53,1165.00,1165.50,1165.00,1165.00,374,377,751.00
12/16/2005,07:54,1165.25,1165.50,1165.25,1165.25,233,86,319.00
12/16/2005,07:55,1165.25,1165.50,1165.25,1165.25,280,157,437.00
12/16/2005,07:56,1165.25,1165.25,1165.00,1165.25,48,111,159.00
12/16/2005,07:57,1165.25,1165.25,1165.25,1165.25,59,0,59.00
12/16/2005,07:58,1165.25,1165.50,1165.25,1165.50,907,12,919.00
12/16/2005,07:59,1165.50,1165.50,1165.00,1165.00,234,288,522.00
12/16/2005,08:00,1165.00,1165.50,1164.50,1165.25,801,197,998.00
12/16/2005,08:01,1165.25,1165.50,1165.25,1165.50,239,18,257.00
12/16/2005,08:02,1165.50,1166.00,1165.25,1165.75,679,19,698.00
12/16/2005,08:03,1166.00,1166.00,1165.75,1165.75,8,219,227.00
12/16/2005,08:04,1166.00,1166.00,1165.75,1165.75,313,133,446.00
12/16/2005,08:05,1166.00,1166.00,1165.50,1165.50,254,429,683.00
12/16/2005,08:06,1165.50,1166.00,1165.50,1165.75,243,63,306.00
12/16/2005,08:07,1165.75,1166.00,1165.75,1166.00,474,326,800.00
12/16/2005,08:08,1165.75,1166.00,1165.75,1166.00,10,114,124.00
12/16/2005,08:09,1166.00,1166.00,1165.75,1165.75,50,131,181.00
12/16/2005,08:10,1165.50,1165.75,1165.50,1165.75,237,3,240.00
12/16/2005,08:11,1165.75,1166.00,1165.50,1165.75,163,253,416.00
12/16/2005,08:12,1165.50,1165.75,1165.25,1165.50,640,277,917.00
12/16/2005,08:13,1165.75,1165.75,1165.50,1165.75,533,5,538.00
12/16/2005,08:14,1165.50,1165.50,1165.50,1165.50,0,22,22.00
12/16/2005,08:15,1165.75,1166.00,1165.75,1165.75,323,114,437.00
12/16/2005,08:16,1165.75,1165.75,1165.50,1165.75,10,16,26.00
12/16/2005,08:17,1165.75,1166.00,1165.75,1165.75,111,11,122.00
12/16/2005,08:18,1165.75,1165.75,1165.50,1165.50,15,219,234.00
12/16/2005,08:19,1165.50,1165.75,1165.25,1165.50,6,508,514.00
12/16/2005,08:20,1165.50,1165.50,1165.00,1165.25,162,361,523.00
12/16/2005,08:21,1165.25,1165.25,1164.75,1165.00,213,248,461.00
12/16/2005,08:22,1165.00,1165.25,1164.75,1165.25,206,24,230.00
12/16/2005,08:23,1165.25,1165.25,1165.00,1165.00,306,232,538.00
12/16/2005,08:24,1165.00,1165.25,1164.75,1165.25,51,116,167.00
12/16/2005,08:25,1165.00,1165.25,1165.00,1165.25,4,17,21.00
12/16/2005,08:26,1165.00,1165.25,1164.75,1164.75,500,220,720.00
12/16/2005,08:27,1164.75,1165.25,1164.75,1165.25,624,724,1348.00
12/16/2005,08:28,1165.00,1165.50,1165.00,1165.25,925,446,1371.00
12/16/2005,08:29,1165.00,1165.50,1164.25,1164.75,841,2723,3564.00
12/16/2005,08:30,1164.75,1165.00,1164.00,1164.00,851,1600,2451.00
12/16/2005,08:31,1164.25,1165.00,1164.00,1164.75,3484,2337,5821.00
12/16/2005,08:32,1164.75,1165.25,1164.75,1165.00,531,1939,2470.00
12/16/2005,08:33,1164.75,1165.00,1164.50,1164.75,3058,2100,5158.00
12/16/2005,08:34,1164.75,1165.00,1164.25,1164.50,1422,1936,3358.00
12/16/2005,08:35,1164.75,1164.75,1164.25,1164.25,361,1866,2227.00
12/16/2005,08:36,1164.25,1164.75,1163.75,1163.75,1442,3323,4765.00
12/16/2005,08:37,1164.00,1164.00,1163.25,1163.50,1486,3085,4571.00
12/16/2005,08:38,1163.50,1163.75,1163.25,1163.50,1888,243,2131.00
12/16/2005,08:39,1163.50,1163.75,1163.00,1163.25,1683,1935,3618.00
12/16/2005,08:40,1163.25,1163.50,1163.00,1163.00,943,1986,2929.00
12/16/2005,08:41,1163.25,1163.25,1162.75,1163.00,1946,1586,3532.00
12/16/2005,08:42,1163.00,1163.25,1162.25,1162.50,1073,3575,4648.00
12/16/2005,08:43,1162.25,1162.75,1162.00,1162.75,2793,1665,4458.00
12/16/2005,08:44,1162.50,1162.75,1162.00,1162.75,2179,2398,4577.00
12/16/2005,08:45,1162.75,1163.75,1162.50,1163.75,3137,1031,4168.00
12/16/2005,08:46,1163.75,1164.50,1163.50,1164.00,4332,3282,7614.00
12/16/2005,08:47,1164.00,1164.25,1163.00,1163.00,1558,3125,4683.00
12/16/2005,08:48,1163.00,1163.50,1162.75,1162.75,831,1312,2143.00
12/16/2005,08:49,1163.00,1163.25,1162.75,1163.00,670,934,1604.00
12/16/2005,08:50,1163.00,1163.25,1162.75,1163.00,534,875,1409.00
12/16/2005,08:51,1163.00,1163.25,1162.75,1163.25,423,228,651.00
12/16/2005,08:52,1163.50,1163.75,1163.00,1163.50,1388,252,1640.00
12/16/2005,08:53,1163.75,1164.00,1163.25,1163.75,1477,824,2301.00
12/16/2005,08:54,1163.75,1164.25,1163.50,1163.50,736,953,1689.00
12/16/2005,08:55,1163.50,1163.75,1163.00,1163.25,277,795,1072.00
12/16/2005,08:56,1163.25,1163.50,1163.00,1163.25,432,337,769.00
12/16/2005,08:57,1163.25,1163.50,1163.00,1163.25,259,355,614.00
12/16/2005,08:58,1163.25,1163.25,1163.00,1163.25,596,20,616.00
12/16/2005,08:59,1163.25,1164.25,1163.25,1164.00,2241,1117,3358.00
12/16/2005,09:00,1163.75,1164.25,1163.75,1164.00,787,634,1421.00
12/16/2005,09:01,1164.00,1164.25,1163.75,1163.75,671,597,1268.00
12/16/2005,09:02,1163.75,1164.25,1163.75,1163.75,524,637,1161.00
12/16/2005,09:03,1163.75,1164.00,1163.50,1164.00,685,208,893.00
12/16/2005,09:04,1164.00,1164.00,1163.00,1163.00,106,1405,1511.00
12/16/2005,09:05,1163.25,1163.25,1163.00,1163.00,99,573,672.00
12/16/2005,09:06,1162.75,1163.50,1162.75,1163.25,487,755,1242.00
12/16/2005,09:07,1163.25,1163.25,1162.50,1162.75,775,1685,2460.00
12/16/2005,09:08,1162.75,1163.50,1162.75,1163.50,1449,750,2199.00
12/16/2005,09:09,1163.25,1163.50,1163.00,1163.00,210,338,548.00
12/16/2005,09:10,1163.00,1163.25,1162.75,1162.75,95,530,625.00
12/16/2005,09:11,1162.75,1163.50,1162.50,1163.25,1417,1164,2581.00
12/16/2005,09:12,1163.00,1163.50,1163.00,1163.25,748,21,769.00
12/16/2005,09:13,1163.50,1164.00,1163.50,1163.75,2333,171,2504.00
12/16/2005,09:14,1163.75,1163.75,1163.00,1163.00,920,1030,1950.00
12/16/2005,09:15,1163.00,1163.50,1163.00,1163.25,668,307,975.00
12/16/2005,09:16,1163.25,1163.25,1163.00,1163.25,480,139,619.00
12/16/2005,09:17,1163.25,1163.25,1162.50,1163.25,1123,1061,2184.00
12/16/2005,09:18,1163.00,1163.50,1163.00,1163.50,686,7,693.00
12/16/2005,09:19,1163.25,1164.00,1163.25,1163.50,2242,392,2634.00
12/16/2005,09:20,1163.75,1163.75,1163.50,1163.75,205,19,224.00
12/16/2005,09:21,1163.75,1164.50,1163.50,1164.25,2658,1341,3999.00
12/16/2005,09:22,1164.25,1164.25,1163.75,1163.75,872,967,1839.00
12/16/2005,09:23,1164.00,1164.25,1163.50,1164.25,1077,1111,2188.00
12/16/2005,09:24,1164.25,1164.75,1164.00,1164.00,2711,1770,4481.00
12/16/2005,09:25,1164.00,1164.25,1163.75,1164.00,658,560,1218.00
12/16/2005,09:26,1164.00,1164.25,1163.75,1164.00,63,553,616.00
12/16/2005,09:27,1163.75,1164.25,1163.75,1163.75,593,134,727.00
12/16/2005,09:28,1164.00,1164.25,1163.75,1164.00,787,59,846.00
12/16/2005,09:29,1164.25,1164.50,1163.50,1163.50,765,1384,2149.00
12/16/2005,09:30,1163.75,1164.25,1163.50,1163.75,688,938,1626.00
12/16/2005,09:31,1163.75,1164.25,1163.75,1163.75,489,522,1011.00
12/16/2005,09:32,1163.75,1164.00,1163.25,1163.25,647,1471,2118.00
12/16/2005,09:33,1163.25,1163.50,1163.00,1163.25,447,779,1226.00
12/16/2005,09:34,1163.50,1163.75,1163.25,1163.25,500,1393,1893.00
12/16/2005,09:35,1163.00,1163.25,1162.75,1163.00,814,862,1676.00
12/16/2005,09:36,1163.00,1163.25,1163.00,1163.25,315,40,355.00
12/16/2005,09:37,1163.25,1163.50,1163.25,1163.50,70,473,543.00
12/16/2005,09:38,1163.50,1163.50,1163.00,1163.50,82,360,442.00
12/16/2005,09:39,1163.25,1163.50,1163.25,1163.50,28,4,32.00
12/16/2005,09:40,1163.50,1163.75,1163.50,1163.75,486,64,550.00
12/16/2005,09:41,1163.75,1163.75,1163.25,1163.25,17,278,295.00
12/16/2005,09:42,1163.50,1163.75,1163.25,1163.50,651,151,802.00
12/16/2005,09:43,1163.75,1164.00,1163.25,1163.50,246,367,613.00
12/16/2005,09:44,1163.75,1164.00,1163.50,1163.75,537,339,876.00
12/16/2005,09:45,1163.75,1163.75,1163.50,1163.75,39,108,147.00
12/16/2005,09:46,1163.50,1164.25,1163.50,1163.75,1200,519,1719.00
12/16/2005,09:47,1164.00,1164.00,1163.75,1163.75,110,374,484.00
12/16/2005,09:48,1163.75,1164.00,1163.50,1163.75,145,823,968.00
12/16/2005,09:49,1163.75,1164.00,1163.50,1163.75,286,68,354.00
12/16/2005,09:50,1163.75,1164.00,1163.50,1163.50,15,199,214.00
12/16/2005,09:51,1163.75,1163.75,1163.50,1163.50,167,5,172.00
12/16/2005,09:52,1163.75,1163.75,1163.25,1163.25,567,989,1556.00
12/16/2005,09:53,1163.25,1163.50,1163.00,1163.25,304,402,706.00
12/16/2005,09:54,1163.50,1163.50,1163.25,1163.50,81,5,86.00
12/16/2005,09:55,1163.50,1163.50,1163.25,1163.50,119,795,914.00
12/16/2005,09:56,1163.25,1163.50,1163.25,1163.50,40,37,77.00
12/16/2005,09:57,1163.50,1164.00,1163.25,1163.75,719,388,1107.00
12/16/2005,09:58,1163.75,1164.00,1163.50,1163.75,1414,463,1877.00
12/16/2005,09:59,1164.00,1164.00,1163.50,1163.75,137,196,333.00
12/16/2005,10:00,1163.50,1164.00,1163.50,1163.75,86,546,632.00
12/16/2005,10:01,1163.75,1164.25,1163.75,1164.25,556,70,626.00
12/16/2005,10:02,1164.25,1164.50,1164.00,1164.00,1255,1150,2405.00
12/16/2005,10:03,1164.00,1164.25,1163.75,1164.00,436,689,1125.00
12/16/2005,10:04,1164.00,1164.00,1163.75,1164.00,49,24,73.00
12/16/2005,10:05,1163.75,1163.75,1163.50,1163.75,138,440,578.00
12/16/2005,10:06,1163.50,1163.75,1163.25,1163.75,216,351,567.00
12/16/2005,10:07,1163.50,1163.75,1163.50,1163.75,189,14,203.00
12/16/2005,10:08,1163.75,1164.00,1163.50,1164.00,779,466,1245.00
12/16/2005,10:09,1164.00,1164.00,1163.75,1163.75,111,186,297.00
12/16/2005,10:10,1163.75,1164.00,1163.75,1164.00,74,482,556.00
12/16/2005,10:11,1163.75,1164.00,1163.50,1164.00,673,116,789.00
12/16/2005,10:12,1164.00,1164.50,1163.75,1164.25,859,982,1841.00
12/16/2005,10:13,1164.00,1164.25,1163.75,1164.25,887,1049,1936.00
12/16/2005,10:14,1164.25,1165.00,1164.00,1164.75,4378,2545,6923.00
12/16/2005,10:15,1164.75,1165.00,1164.50,1165.00,2746,1212,3958.00
12/16/2005,10:16,1165.00,1165.25,1164.75,1165.00,2105,2093,4198.00
12/16/2005,10:17,1165.00,1165.25,1164.75,1165.00,1433,895,2328.00
12/16/2005,10:18,1165.00,1165.00,1164.25,1164.25,1026,2164,3190.00
12/16/2005,10:19,1164.50,1164.75,1164.25,1164.50,892,1060,1952.00
12/16/2005,10:20,1164.50,1164.50,1164.25,1164.25,255,497,752.00
12/16/2005,10:21,1164.25,1164.50,1164.00,1164.25,1079,662,1741.00
12/16/2005,10:22,1164.25,1164.50,1164.25,1164.25,69,686,755.00
12/16/2005,10:23,1164.25,1164.75,1164.25,1164.25,505,631,1136.00
12/16/2005,10:24,1164.25,1164.25,1163.75,1164.00,648,1003,1651.00
12/16/2005,10:25,1164.00,1164.50,1164.00,1164.25,735,161,896.00
12/16/2005,10:26,1164.00,1164.25,1163.50,1163.75,714,1703,2417.00
12/16/2005,10:27,1164.00,1164.25,1163.75,1164.00,986,696,1682.00
12/16/2005,10:28,1164.00,1164.25,1163.75,1163.75,76,734,810.00
12/16/2005,10:29,1163.75,1164.00,1163.50,1163.75,716,316,1032.00
12/16/2005,10:30,1163.50,1163.75,1163.25,1163.50,447,1038,1485.00
12/16/2005,10:31,1163.50,1163.50,1162.75,1163.00,1961,2213,4174.00
12/16/2005,10:32,1163.00,1163.00,1162.50,1162.75,975,753,1728.00
12/16/2005,10:33,1162.75,1162.75,1162.25,1162.75,1323,878,2201.00
12/16/2005,10:34,1162.75,1163.00,1162.50,1163.00,611,220,831.00
12/16/2005,10:35,1163.00,1163.00,1162.75,1163.00,208,224,432.00
12/16/2005,10:36,1163.00,1163.00,1162.75,1163.00,551,71,622.00
12/16/2005,10:37,1163.00,1163.25,1162.75,1163.25,1215,16,1231.00
12/16/2005,10:38,1163.25,1163.25,1163.00,1163.25,22,183,205.00
12/16/2005,10:39,1163.25,1163.25,1162.75,1163.00,446,501,947.00
12/16/2005,10:40,1163.25,1163.25,1162.75,1163.00,68,435,503.00
12/16/2005,10:41,1163.00,1163.00,1162.75,1162.75,558,76,634.00
12/16/2005,10:42,1162.75,1163.25,1162.75,1163.00,898,257,1155.00
12/16/2005,10:43,1162.75,1163.00,1162.75,1162.75,141,91,232.00
12/16/2005,10:44,1163.00,1163.00,1162.50,1162.75,505,1016,1521.00
12/16/2005,10:45,1162.50,1162.75,1162.25,1162.50,622,952,1574.00
12/16/2005,10:46,1162.50,1162.50,1162.00,1162.00,1683,728,2411.00
12/16/2005,10:47,1162.00,1162.25,1160.25,1160.25,3784,9794,13578.00
12/16/2005,10:48,1160.25,1160.75,1160.00,1160.50,2250,2188,4438.00
12/16/2005,10:49,1160.50,1160.75,1160.25,1160.50,1273,1941,3214.00
12/16/2005,10:50,1160.75,1161.00,1160.50,1160.75,1216,1224,2440.00
12/16/2005,10:51,1160.75,1160.75,1160.50,1160.75,749,195,944.00
12/16/2005,10:52,1160.75,1161.00,1160.50,1160.75,580,739,1319.00
12/16/2005,10:53,1160.75,1161.00,1160.50,1161.00,476,774,1250.00
12/16/2005,10:54,1160.75,1161.25,1160.75,1161.25,2315,1187,3502.00
12/16/2005,10:55,1161.25,1161.25,1161.00,1161.00,105,93,198.00
12/16/2005,10:56,1161.00,1161.25,1160.75,1160.75,216,616,832.00
12/16/2005,10:57,1161.00,1161.00,1160.75,1161.00,113,118,231.00
12/16/2005,10:58,1161.00,1161.25,1160.75,1161.00,615,600,1215.00
12/16/2005,10:59,1161.00,1161.50,1161.00,1161.00,1092,431,1523.00
12/16/2005,11:00,1161.25,1161.50,1161.00,1161.25,623,31,654.00
12/16/2005,11:01,1161.25,1161.50,1161.00,1161.00,231,524,755.00
12/16/2005,11:02,1161.25,1161.50,1161.00,1161.50,415,12,427.00
12/16/2005,11:03,1161.25,1161.75,1161.25,1161.75,1399,247,1646.00
12/16/2005,11:04,1161.50,1161.75,1161.50,1161.75,90,55,145.00
12/16/2005,11:05,1161.75,1162.00,1161.50,1161.75,1920,269,2189.00
12/16/2005,11:06,1161.75,1161.75,1161.00,1161.50,1345,1987,3332.00
12/16/2005,11:07,1161.25,1161.50,1161.25,1161.25,723,11,734.00
12/16/2005,11:08,1161.25,1161.75,1161.25,1161.75,612,174,786.00
12/16/2005,11:09,1161.50,1162.25,1161.50,1162.25,2856,968,3824.00
12/16/2005,11:10,1162.25,1162.25,1162.00,1162.00,2032,68,2100.00
12/16/2005,11:11,1162.25,1162.50,1162.00,1162.50,1192,498,1690.00
12/16/2005,11:12,1162.50,1163.00,1162.25,1162.75,2237,1145,3382.00
12/16/2005,11:13,1163.00,1163.00,1162.25,1162.25,94,1714,1808.00
12/16/2005,11:14,1162.50,1162.75,1162.25,1162.25,300,121,421.00
12/16/2005,11:15,1162.25,1162.75,1162.25,1162.25,125,229,354.00
12/16/2005,11:16,1162.25,1162.50,1162.00,1162.25,131,588,719.00
12/16/2005,11:17,1162.25,1162.50,1162.25,1162.50,19,6,25.00
12/16/2005,11:18,1162.50,1162.75,1162.25,1162.50,939,429,1368.00
12/16/2005,11:19,1162.50,1162.75,1162.50,1162.50,289,116,405.00
12/16/2005,11:20,1162.50,1162.50,1162.25,1162.50,55,274,329.00
12/16/2005,11:21,1162.50,1162.50,1162.00,1162.25,254,1499,1753.00
12/16/2005,11:22,1162.25,1162.25,1162.00,1162.00,235,92,327.00
12/16/2005,11:23,1162.00,1162.25,1161.75,1162.00,286,929,1215.00
12/16/2005,11:24,1162.25,1162.25,1161.75,1162.00,361,352,713.00
12/16/2005,11:25,1162.00,1162.25,1161.75,1161.75,220,288,508.00
12/16/2005,11:26,1161.75,1162.00,1161.50,1161.75,194,494,688.00
12/16/2005,11:27,1161.75,1162.00,1161.75,1161.75,21,31,52.00
12/16/2005,11:28,1161.75,1162.00,1161.50,1161.75,150,589,739.00
12/16/2005,11:29,1161.50,1161.50,1161.25,1161.25,77,1110,1187.00
12/16/2005,11:30,1161.25,1161.50,1161.00,1161.50,156,183,339.00
12/16/2005,11:31,1161.50,1161.50,1161.25,1161.25,48,7,55.00
12/16/2005,11:32,1161.50,1161.50,1161.25,1161.50,138,703,841.00
12/16/2005,11:33,1161.50,1161.50,1161.00,1161.25,573,615,1188.00
12/16/2005,11:34,1161.25,1161.50,1161.25,1161.50,271,89,360.00
12/16/2005,11:35,1161.25,1161.75,1161.25,1161.75,732,26,758.00
12/16/2005,11:36,1161.75,1161.75,1161.50,1161.75,506,2,508.00
12/16/2005,11:37,1161.75,1162.00,1161.50,1162.00,267,40,307.00
12/16/2005,11:38,1161.75,1162.00,1161.75,1161.75,28,122,150.00
12/16/2005,11:39,1162.00,1162.00,1161.75,1162.00,147,1,148.00
12/16/2005,11:40,1162.00,1162.00,1161.75,1161.75,147,6,153.00
12/16/2005,11:41,1161.75,1162.00,1161.75,1161.75,19,27,46.00
12/16/2005,11:42,1162.00,1162.00,1162.00,1162.00,404,0,404.00
12/16/2005,11:43,1161.75,1162.00,1161.75,1162.00,9,10,19.00
12/16/2005,11:44,1161.75,1162.00,1161.75,1162.00,19,12,31.00
12/16/2005,11:45,1161.75,1161.75,1161.50,1161.50,1,780,781.00
12/16/2005,11:46,1161.75,1161.75,1161.50,1161.75,378,10,388.00
12/16/2005,11:47,1161.75,1162.00,1161.25,1161.25,652,606,1258.00
12/16/2005,11:48,1161.50,1161.75,1161.25,1161.50,335,207,542.00
12/16/2005,11:49,1161.75,1161.75,1161.25,1161.25,79,257,336.00
12/16/2005,11:50,1161.25,1161.50,1161.00,1161.50,39,666,705.00
12/16/2005,11:51,1161.25,1161.50,1161.00,1161.25,15,74,89.00
12/16/2005,11:52,1161.25,1161.25,1160.75,1160.75,179,557,736.00
12/16/2005,11:53,1160.75,1161.25,1160.75,1161.00,411,21,432.00
12/16/2005,11:54,1161.00,1161.50,1161.00,1161.25,401,52,453.00
12/16/2005,11:55,1161.50,1161.50,1161.25,1161.50,1080,6,1086.00
12/16/2005,11:56,1161.50,1161.75,1161.50,1161.75,184,32,216.00
12/16/2005,11:57,1161.75,1161.75,1161.25,1161.50,24,472,496.00
12/16/2005,11:58,1161.25,1161.50,1161.25,1161.50,17,2,19.00
12/16/2005,11:59,1161.50,1161.50,1161.00,1161.25,121,349,470.00
12/16/2005,12:00,1161.25,1161.25,1160.75,1161.00,821,648,1469.00
12/16/2005,12:01,1161.00,1161.00,1160.75,1160.75,70,330,400.00
12/16/2005,12:02,1160.75,1161.25,1160.75,1161.00,279,11,290.00
12/16/2005,12:03,1161.25,1161.25,1161.00,1161.00,37,383,420.00
12/16/2005,12:04,1161.00,1161.25,1161.00,1161.25,140,236,376.00
12/16/2005,12:05,1161.25,1161.75,1161.25,1161.50,1425,255,1680.00
12/16/2005,12:06,1161.50,1161.50,1161.25,1161.50,446,49,495.00
12/16/2005,12:07,1161.25,1161.50,1161.25,1161.25,40,16,56.00
12/16/2005,12:08,1161.25,1161.50,1161.25,1161.50,47,14,61.00
12/16/2005,12:09,1161.25,1161.25,1160.75,1160.75,27,921,948.00
12/16/2005,12:10,1161.00,1161.00,1160.50,1160.75,207,1220,1427.00
12/16/2005,12:11,1160.50,1161.00,1160.50,1160.75,399,359,758.00
12/16/2005,12:12,1160.50,1160.75,1160.50,1160.75,36,311,347.00
12/16/2005,12:13,1160.50,1160.75,1160.50,1160.50,16,17,33.00
12/16/2005,12:14,1160.50,1160.50,1160.25,1160.50,133,1562,1695.00
12/16/2005,12:15,1160.25,1160.50,1160.25,1160.25,25,155,180.00
12/16/2005,12:16,1160.25,1160.50,1160.00,1160.50,549,934,1483.00
12/16/2005,12:17,1160.50,1160.50,1160.00,1160.25,171,596,767.00
12/16/2005,12:18,1160.25,1160.25,1159.50,1159.75,2013,2957,4970.00
12/16/2005,12:19,1159.75,1160.00,1159.50,1160.00,850,224,1074.00
12/16/2005,12:20,1160.00,1160.25,1159.75,1160.00,1628,945,2573.00
12/16/2005,12:21,1160.00,1160.00,1159.50,1159.75,141,656,797.00
12/16/2005,12:22,1159.75,1160.00,1159.50,1159.75,560,267,827.00
12/16/2005,12:23,1159.50,1159.75,1159.50,1159.50,331,151,482.00
12/16/2005,12:24,1159.50,1159.75,1159.50,1159.75,174,44,218.00
12/16/2005,12:25,1159.75,1159.75,1159.50,1159.75,369,128,497.00
12/16/2005,12:26,1159.75,1160.25,1159.50,1160.25,1017,26,1043.00
12/16/2005,12:27,1160.25,1160.25,1159.75,1160.00,59,1377,1436.00
12/16/2005,12:28,1160.00,1160.50,1160.00,1160.50,856,55,911.00
12/16/2005,12:29,1160.25,1160.50,1160.00,1160.25,583,388,971.00
12/16/2005,12:30,1160.25,1160.50,1160.25,1160.25,63,52,115.00
12/16/2005,12:31,1160.50,1160.75,1160.25,1160.50,760,89,849.00
12/16/2005,12:32,1160.50,1160.75,1160.50,1160.75,28,42,70.00
12/16/2005,12:33,1160.50,1160.75,1160.25,1160.50,44,513,557.00
12/16/2005,12:34,1160.50,1160.75,1160.25,1160.50,887,247,1134.00
12/16/2005,12:35,1160.50,1160.75,1160.25,1160.25,158,109,267.00
12/16/2005,12:36,1160.25,1160.75,1160.25,1160.75,584,19,603.00
12/16/2005,12:37,1160.50,1161.00,1160.50,1160.75,938,362,1300.00
12/16/2005,12:38,1160.75,1161.00,1160.75,1161.00,32,460,492.00
12/16/2005,12:39,1160.75,1161.00,1160.75,1161.00,95,66,161.00
12/16/2005,12:40,1161.00,1161.50,1160.75,1161.25,1699,920,2619.00
12/16/2005,12:41,1161.25,1161.50,1161.00,1161.00,18,288,306.00
12/16/2005,12:42,1161.25,1161.25,1161.00,1161.25,596,48,644.00
12/16/2005,12:43,1161.25,1161.25,1161.00,1161.00,51,67,118.00
12/16/2005,12:44,1161.25,1161.25,1161.00,1161.25,14,53,67.00
12/16/2005,12:45,1161.25,1161.25,1160.50,1160.75,242,883,1125.00
12/16/2005,12:46,1160.50,1161.00,1160.50,1161.00,517,61,578.00
12/16/2005,12:47,1161.00,1161.25,1160.75,1161.00,302,659,961.00
12/16/2005,12:48,1161.00,1161.25,1160.75,1161.00,281,209,490.00
12/16/2005,12:49,1161.00,1161.25,1161.00,1161.25,6,200,206.00
12/16/2005,12:50,1161.25,1161.50,1161.25,1161.25,420,592,1012.00
12/16/2005,12:51,1161.25,1161.50,1161.00,1161.25,115,300,415.00
12/16/2005,12:52,1161.00,1161.50,1161.00,1161.50,201,626,827.00
12/16/2005,12:53,1161.50,1161.50,1161.00,1161.00,131,91,222.00
12/16/2005,12:54,1161.25,1161.50,1161.25,1161.25,393,26,419.00
12/16/2005,12:55,1161.50,1161.75,1161.25,1161.50,1149,51,1200.00
12/16/2005,12:56,1161.50,1162.00,1161.25,1162.00,1047,470,1517.00
12/16/2005,12:57,1162.00,1162.00,1161.50,1161.75,719,654,1373.00
12/16/2005,12:58,1161.75,1161.75,1161.50,1161.50,131,39,170.00
12/16/2005,12:59,1161.50,1161.75,1161.50,1161.50,47,29,76.00
12/16/2005,13:00,1161.75,1161.75,1161.50,1161.75,517,206,723.00
12/16/2005,13:01,1161.50,1161.75,1161.50,1161.75,546,35,581.00
12/16/2005,13:02,1161.50,1161.75,1161.50,1161.50,646,68,714.00
12/16/2005,13:03,1161.75,1161.75,1161.50,1161.50,12,189,201.00
12/16/2005,13:04,1161.50,1161.75,1161.25,1161.50,39,378,417.00
12/16/2005,13:05,1161.50,1161.75,1161.25,1161.50,34,30,64.00
12/16/2005,13:06,1161.25,1161.50,1161.25,1161.50,23,44,67.00
12/16/2005,13:07,1161.50,1161.50,1161.00,1161.50,708,520,1228.00
12/16/2005,13:08,1161.50,1161.50,1161.25,1161.25,7,493,500.00
12/16/2005,13:09,1161.25,1161.50,1161.25,1161.25,42,44,86.00
12/16/2005,13:10,1161.50,1161.50,1161.25,1161.25,20,38,58.00
12/16/2005,13:11,1161.25,1161.50,1161.25,1161.50,1047,28,1075.00
12/16/2005,13:12,1161.50,1161.50,1161.25,1161.25,33,34,67.00
12/16/2005,13:13,1161.50,1161.50,1161.25,1161.25,68,19,87.00
12/16/2005,13:14,1161.25,1161.50,1161.25,1161.25,3,20,23.00
12/16/2005,13:15,1161.25,1161.25,1161.00,1161.00,9,409,418.00
12/16/2005,13:16,1161.00,1161.25,1160.75,1161.25,88,764,852.00
12/16/2005,13:17,1161.00,1161.25,1161.00,1161.00,8,159,167.00
12/16/2005,13:18,1161.25,1161.50,1161.00,1161.25,578,27,605.00
12/16/2005,13:19,1161.50,1161.75,1161.25,1161.50,595,75,670.00
12/16/2005,13:20,1161.50,1161.50,1161.25,1161.50,278,3,281.00
12/16/2005,13:21,1161.50,1161.75,1161.25,1161.50,280,125,405.00
12/16/2005,13:22,1161.25,1161.50,1161.25,1161.50,61,13,74.00
12/16/2005,13:23,1161.50,1161.50,1161.25,1161.50,9,3,12.00
12/16/2005,13:24,1161.25,1161.50,1161.00,1161.25,117,611,728.00
12/16/2005,13:25,1161.25,1161.25,1160.75,1161.00,508,430,938.00
12/16/2005,13:26,1161.00,1161.25,1161.00,1161.00,58,438,496.00
12/16/2005,13:27,1161.25,1161.25,1161.00,1161.00,166,553,719.00
12/16/2005,13:28,1161.00,1161.25,1161.00,1161.00,8,103,111.00
12/16/2005,13:29,1161.25,1161.25,1160.75,1161.00,249,246,495.00
12/16/2005,13:30,1161.00,1161.00,1160.00,1160.25,1040,2470,3510.00
12/16/2005,13:31,1160.25,1160.50,1160.00,1160.25,429,574,1003.00
12/16/2005,13:32,1160.25,1160.25,1159.75,1160.25,617,874,1491.00
12/16/2005,13:33,1160.00,1160.25,1160.00,1160.25,716,42,758.00
12/16/2005,13:34,1160.25,1160.50,1160.00,1160.25,153,74,227.00
12/16/2005,13:35,1160.25,1160.50,1160.25,1160.25,22,663,685.00
12/16/2005,13:36,1160.25,1160.50,1160.00,1160.25,21,58,79.00
12/16/2005,13:37,1160.00,1160.25,1160.00,1160.25,72,71,143.00
12/16/2005,13:38,1160.25,1160.25,1160.00,1160.25,20,20,40.00
12/16/2005,13:39,1160.25,1160.25,1160.00,1160.25,488,73,561.00
12/16/2005,13:40,1160.25,1160.25,1160.00,1160.25,73,28,101.00
12/16/2005,13:41,1160.00,1160.50,1160.00,1160.50,309,22,331.00
12/16/2005,13:42,1160.50,1160.50,1160.25,1160.50,84,43,127.00
12/16/2005,13:43,1160.50,1160.50,1160.25,1160.50,58,17,75.00
12/16/2005,13:44,1160.50,1160.50,1160.25,1160.25,13,20,33.00
12/16/2005,13:45,1160.25,1160.50,1160.00,1160.25,3,440,443.00
12/16/2005,13:46,1160.00,1160.25,1159.50,1160.00,1197,2053,3250.00
12/16/2005,13:47,1160.00,1160.00,1159.75,1159.75,252,547,799.00
12/16/2005,13:48,1159.75,1160.00,1159.75,1160.00,109,180,289.00
12/16/2005,13:49,1160.00,1160.00,1159.50,1159.75,709,458,1167.00
12/16/2005,13:50,1159.50,1159.75,1159.50,1159.50,89,249,338.00
12/16/2005,13:51,1159.50,1159.75,1159.50,1159.75,104,42,146.00
12/16/2005,13:52,1159.75,1159.75,1159.25,1159.25,1170,1259,2429.00
12/16/2005,13:53,1159.25,1159.50,1159.25,1159.50,131,288,419.00
12/16/2005,13:54,1159.50,1159.50,1158.75,1159.00,535,4025,4560.00
12/16/2005,13:55,1159.00,1159.25,1158.75,1159.25,1157,1378,2535.00
12/16/2005,13:56,1159.25,1159.25,1158.50,1159.00,1483,1980,3463.00
12/16/2005,13:57,1159.00,1159.25,1158.75,1159.00,703,802,1505.00
12/16/2005,13:58,1159.00,1159.00,1158.50,1158.50,380,766,1146.00
12/16/2005,13:59,1158.75,1158.75,1158.50,1158.75,1016,77,1093.00
12/16/2005,14:00,1158.75,1158.75,1157.75,1158.00,3131,5254,8385.00
12/16/2005,14:01,1158.00,1158.25,1157.50,1157.50,2212,2726,4938.00
12/16/2005,14:02,1157.50,1157.75,1157.00,1157.25,1098,3030,4128.00
12/16/2005,14:03,1157.25,1157.50,1156.50,1156.75,3064,2851,5915.00
12/16/2005,14:04,1157.00,1157.25,1156.75,1157.25,1632,937,2569.00
12/16/2005,14:05,1157.25,1157.50,1157.00,1157.25,1200,127,1327.00
12/16/2005,14:06,1157.50,1157.75,1157.25,1157.50,1035,544,1579.00
12/16/2005,14:07,1157.25,1157.50,1157.00,1157.25,979,1260,2239.00
12/16/2005,14:08,1157.25,1157.75,1157.25,1157.75,1317,128,1445.00
12/16/2005,14:09,1157.75,1157.75,1157.50,1157.50,1630,268,1898.00
12/16/2005,14:10,1157.75,1158.00,1157.50,1157.50,1311,777,2088.00
12/16/2005,14:11,1157.75,1158.00,1157.50,1158.00,411,51,462.00
12/16/2005,14:12,1158.00,1158.25,1157.75,1158.00,2063,690,2753.00
12/16/2005,14:13,1158.00,1158.00,1157.50,1157.75,229,782,1011.00
12/16/2005,14:14,1157.75,1157.75,1157.50,1157.50,112,285,397.00
12/16/2005,14:15,1157.75,1157.75,1157.50,1157.50,46,382,428.00
12/16/2005,14:16,1157.50,1157.75,1157.25,1157.50,1060,1188,2248.00
12/16/2005,14:17,1157.50,1157.75,1157.25,1157.50,477,112,589.00
12/16/2005,14:18,1157.50,1157.75,1157.50,1157.50,38,656,694.00
12/16/2005,14:19,1157.25,1157.50,1157.25,1157.25,98,158,256.00
12/16/2005,14:20,1157.50,1157.50,1156.75,1157.25,1983,3240,5223.00
12/16/2005,14:21,1157.00,1157.50,1156.75,1157.50,1261,1728,2989.00
12/16/2005,14:22,1157.50,1157.50,1157.00,1157.25,39,889,928.00
12/16/2005,14:23,1157.50,1157.75,1157.25,1157.50,780,1465,2245.00
12/16/2005,14:24,1157.50,1157.75,1157.25,1157.75,915,27,942.00
12/16/2005,14:25,1157.50,1157.75,1157.50,1157.75,117,118,235.00
12/16/2005,14:26,1157.75,1158.25,1157.75,1158.25,1915,231,2146.00
12/16/2005,14:27,1158.25,1158.25,1157.75,1158.25,591,1497,2088.00
12/16/2005,14:28,1158.25,1158.25,1158.00,1158.00,586,709,1295.00
12/16/2005,14:29,1158.25,1158.75,1158.00,1158.50,3355,1032,4387.00
12/16/2005,14:30,1158.50,1159.00,1158.50,1158.75,2149,832,2981.00
12/16/2005,14:31,1159.00,1159.50,1158.75,1159.25,4856,381,5237.00
12/16/2005,14:32,1159.50,1159.50,1159.00,1159.50,1184,1622,2806.00
12/16/2005,14:33,1159.50,1159.50,1159.00,1159.25,1312,939,2251.00
12/16/2005,14:34,1159.25,1159.50,1159.00,1159.00,215,1193,1408.00
12/16/2005,14:35,1159.00,1159.25,1158.75,1159.00,856,2695,3551.00
12/16/2005,14:36,1158.75,1159.25,1158.75,1158.75,1663,504,2167.00
12/16/2005,14:37,1158.75,1159.00,1158.50,1159.00,496,605,1101.00
12/16/2005,14:38,1158.75,1159.00,1158.75,1158.75,6,918,924.00
12/16/2005,14:39,1158.75,1159.00,1158.75,1158.75,2,230,232.00
12/16/2005,14:40,1159.00,1159.25,1158.75,1159.00,1848,520,2368.00
12/16/2005,14:41,1159.00,1159.00,1158.50,1158.50,1150,1001,2151.00
12/16/2005,14:42,1158.50,1158.75,1158.00,1158.00,397,2421,2818.00
12/16/2005,14:43,1157.75,1158.00,1157.75,1158.00,711,1718,2429.00
12/16/2005,14:44,1157.75,1158.25,1157.75,1157.75,567,522,1089.00
12/16/2005,14:45,1157.75,1158.50,1157.75,1158.25,1250,593,1843.00
12/16/2005,14:46,1158.25,1158.50,1158.00,1158.25,1027,523,1550.00
12/16/2005,14:47,1158.00,1158.25,1157.75,1158.25,729,431,1160.00
12/16/2005,14:48,1158.00,1158.25,1157.75,1157.75,311,490,801.00
12/16/2005,14:49,1157.75,1158.25,1157.50,1158.00,1179,431,1610.00
12/16/2005,14:50,1158.00,1158.25,1158.00,1158.00,495,71,566.00
12/16/2005,14:51,1158.25,1158.50,1158.00,1158.25,1571,1659,3230.00
12/16/2005,14:52,1158.00,1158.25,1158.00,1158.25,208,94,302.00
12/16/2005,14:53,1158.25,1158.25,1158.00,1158.00,159,1506,1665.00
12/16/2005,14:54,1157.75,1158.00,1157.50,1157.50,125,1200,1325.00
12/16/2005,14:55,1157.50,1157.75,1157.00,1157.50,1059,5184,6243.00
12/16/2005,14:56,1157.25,1157.75,1157.25,1157.50,917,877,1794.00
12/16/2005,14:57,1157.25,1157.50,1157.00,1157.25,714,867,1581.00
12/16/2005,14:58,1157.50,1157.75,1157.00,1157.50,884,2196,3080.00
12/16/2005,14:59,1157.25,1157.50,1157.00,1157.25,1284,1113,2397.00
12/16/2005,15:00,1157.25,1158.00,1157.25,1158.00,4911,1233,6144.00
12/16/2005,15:01,1158.00,1158.50,1157.75,1158.50,7895,5870,13765.00
12/16/2005,15:02,1158.25,1158.50,1158.25,1158.50,2424,730,3154.00
12/16/2005,15:03,1158.50,1158.50,1158.00,1158.00,764,2872,3636.00
12/16/2005,15:04,1158.25,1158.50,1158.00,1158.50,1165,747,1912.00
12/16/2005,15:05,1158.50,1158.50,1158.25,1158.25,320,2842,3162.00
12/16/2005,15:06,1158.00,1158.75,1158.00,1158.25,3383,1014,4397.00
12/16/2005,15:07,1158.50,1158.50,1158.00,1158.00,302,1998,2300.00
12/16/2005,15:08,1158.00,1158.25,1158.00,1158.25,384,318,702.00
12/16/2005,15:09,1158.25,1158.25,1157.75,1157.75,1822,1174,2996.00
12/16/2005,15:10,1158.00,1158.00,1157.25,1157.50,1391,2120,3511.00
12/16/2005,15:11,1157.50,1157.75,1157.25,1157.50,617,1116,1733.00
12/16/2005,15:12,1157.50,1157.50,1157.00,1157.25,415,2350,2765.00
12/16/2005,15:13,1157.00,1157.00,1156.00,1156.50,2595,6465,9060.00
12/16/2005,15:14,1156.25,1156.50,1156.00,1156.25,448,2410,2858.00
12/16/2005,15:15,1156.25,1156.50,1155.25,1155.75,1223,5152,6375.00
12/16/2005,15:16,1155.75,1155.75,1155.75,1155.75,2,0,2.00
12/18/2005,17:01,1165.00,1165.25,1164.75,1165.25,297,23,320.00
12/18/2005,17:02,1165.00,1165.25,1164.75,1164.75,9,38,47.00
12/18/2005,17:03,1156.75,1156.75,1156.50,1156.75,68,3,71.00
12/18/2005,17:04,1156.50,1156.75,1156.25,1156.75,20,174,194.00
12/18/2005,17:05,1156.50,1156.50,1156.50,1156.50,0,132,132.00
12/18/2005,17:06,1156.75,1156.75,1156.50,1156.50,43,51,94.00
12/18/2005,17:07,1156.50,1156.75,1156.50,1156.50,2,20,22.00
12/18/2005,17:08,1156.50,1156.50,1156.25,1156.25,1,122,123.00
12/18/2005,17:09,1156.50,1156.75,1156.50,1156.75,105,0,105.00
12/18/2005,17:10,1156.75,1156.75,1156.75,1156.75,1,0,1.00
12/18/2005,17:11,1156.50,1156.75,1156.50,1156.75,10,1,11.00
12/18/2005,17:12,1156.75,1156.75,1156.75,1156.75,11,0,11.00
12/18/2005,17:14,1156.75,1156.75,1156.75,1156.75,22,0,22.00
12/18/2005,17:15,1156.75,1156.75,1156.50,1156.75,7,1,8.00
12/18/2005,17:16,1156.75,1156.75,1156.75,1156.75,1,0,1.00
12/18/2005,17:17,1156.50,1156.50,1156.50,1156.50,0,175,175.00
12/18/2005,17:18,1156.50,1156.50,1156.50,1156.50,0,45,45.00
12/18/2005,17:19,1156.50,1156.50,1156.25,1156.50,1,12,13.00
12/18/2005,17:20,1156.50,1156.50,1156.50,1156.50,4,0,4.00
12/18/2005,17:21,1156.50,1156.75,1156.50,1156.75,57,0,57.00
12/18/2005,17:22,1156.75,1156.75,1156.75,1156.75,2,0,2.00
12/18/2005,17:25,1156.50,1156.50,1156.50,1156.50,0,6,6.00
12/18/2005,17:26,1156.50,1156.50,1156.50,1156.50,0,10,10.00
12/18/2005,17:27,1156.50,1156.75,1156.25,1156.50,1,4,5.00
12/18/2005,17:28,1156.50,1156.50,1156.25,1156.25,0,29,29.00
12/18/2005,17:29,1156.25,1156.25,1156.25,1156.25,0,16,16.00
12/18/2005,17:30,1156.25,1156.50,1156.25,1156.25,1,22,23.00
12/18/2005,17:31,1156.25,1156.50,1156.25,1156.50,4,15,19.00
12/18/2005,17:32,1156.50,1156.50,1156.25,1156.25,64,27,91.00
12/18/2005,17:33,1156.50,1156.50,1156.50,1156.50,20,0,20.00
12/18/2005,17:34,1156.50,1156.50,1156.25,1156.50,9,6,15.00
12/18/2005,17:35,1156.50,1156.50,1156.50,1156.50,21,0,21.00
12/18/2005,17:36,1156.50,1156.50,1156.25,1156.50,8,1,9.00
12/18/2005,17:38,1156.50,1156.50,1156.50,1156.50,11,0,11.00
12/18/2005,17:39,1156.50,1156.50,1156.50,1156.50,8,0,8.00
12/18/2005,17:40,1156.25,1156.25,1156.25,1156.25,0,123,123.00
12/18/2005,17:41,1156.25,1156.25,1156.25,1156.25,0,31,31.00
12/18/2005,17:42,1156.25,1156.25,1156.00,1156.25,1,49,50.00
12/18/2005,17:43,1156.00,1156.25,1156.00,1156.25,3,1,4.00
12/18/2005,17:44,1156.25,1156.25,1156.25,1156.25,1,0,1.00
12/18/2005,17:45,1156.25,1156.25,1156.00,1156.00,1,2,3.00
12/18/2005,17:46,1156.25,1156.25,1156.25,1156.25,58,0,58.00
12/18/2005,17:47,1156.25,1156.25,1156.25,1156.25,24,0,24.00
12/18/2005,17:48,1156.00,1156.00,1156.00,1156.00,0,40,40.00
12/18/2005,17:50,1156.25,1156.50,1156.25,1156.25,20,11,31.00
12/18/2005,17:51,1156.25,1156.25,1156.25,1156.25,0,11,11.00
12/18/2005,17:52,1156.25,1156.25,1156.25,1156.25,0,28,28.00
12/18/2005,17:53,1156.25,1156.25,1156.25,1156.25,0,7,7.00
12/18/2005,17:54,1156.25,1156.25,1156.25,1156.25,0,15,15.00
12/18/2005,17:56,1156.25,1156.25,1156.00,1156.00,0,168,168.00
12/18/2005,17:57,1156.25,1156.50,1156.25,1156.50,53,0,53.00
12/18/2005,17:58,1156.50,1156.50,1156.25,1156.25,27,101,128.00
12/18/2005,17:59,1156.25,1156.25,1156.25,1156.25,0,1,1.00
12/18/2005,18:00,1156.50,1156.50,1156.50,1156.50,4,0,4.00
12/18/2005,18:02,1156.50,1156.50,1156.50,1156.50,84,0,84.00
12/18/2005,18:04,1156.50,1156.50,1156.50,1156.50,41,0,41.00
12/18/2005,18:05,1156.50,1156.50,1156.50,1156.50,8,0,8.00
12/18/2005,18:07,1156.50,1156.50,1156.50,1156.50,34,0,34.00
12/18/2005,18:08,1156.50,1156.50,1156.50,1156.50,7,0,7.00
12/18/2005,18:10,1156.50,1156.50,1156.50,1156.50,2,0,2.00
12/18/2005,18:11,1156.50,1156.50,1156.50,1156.50,51,0,51.00
12/18/2005,18:12,1156.50,1156.50,1156.50,1156.50,52,0,52.00
12/18/2005,18:13,1156.50,1156.50,1156.50,1156.50,4,0,4.00
12/18/2005,18:14,1156.50,1156.50,1156.50,1156.50,1,0,1.00
12/18/2005,18:16,1156.50,1156.50,1156.50,1156.50,100,0,100.00
12/18/2005,18:17,1156.50,1156.50,1156.50,1156.50,1,0,1.00
12/18/2005,18:18,1156.50,1156.50,1156.50,1156.50,40,0,40.00
12/18/2005,18:19,1156.50,1156.50,1156.50,1156.50,1,0,1.00
12/18/2005,18:20,1156.75,1156.75,1156.75,1156.75,3,0,3.00
12/18/2005,18:22,1156.75,1156.75,1156.75,1156.75,33,0,33.00
12/18/2005,18:23,1156.75,1156.75,1156.75,1156.75,105,0,105.00
12/18/2005,18:24,1156.75,1156.75,1156.75,1156.75,55,0,55.00
12/18/2005,18:25,1156.75,1156.75,1156.50,1156.75,58,10,68.00
12/18/2005,18:26,1156.75,1157.00,1156.75,1157.00,7,0,7.00
12/18/2005,18:28,1156.75,1157.00,1156.75,1157.00,2,1,3.00
12/18/2005,18:29,1156.75,1156.75,1156.75,1156.75,0,32,32.00
12/18/2005,18:30,1157.00,1157.00,1157.00,1157.00,40,0,40.00
12/18/2005,18:31,1157.00,1157.00,1157.00,1157.00,8,0,8.00
12/18/2005,18:33,1156.75,1156.75,1156.75,1156.75,0,49,49.00
12/18/2005,18:34,1156.75,1156.75,1156.75,1156.75,0,2,2.00
12/18/2005,18:35,1156.75,1156.75,1156.75,1156.75,0,36,36.00
12/18/2005,18:38,1156.75,1156.75,1156.75,1156.75,0,1,1.00
12/18/2005,18:39,1157.00,1157.00,1157.00,1157.00,2,0,2.00
12/18/2005,18:42,1157.00,1157.25,1157.00,1157.25,160,0,160.00
12/18/2005,18:43,1157.25,1157.75,1157.25,1157.75,227,8,235.00
12/18/2005,18:44,1157.50,1157.75,1157.50,1157.75,3,28,31.00
12/18/2005,18:45,1157.75,1157.75,1157.50,1157.50,35,5,40.00
12/18/2005,18:46,1157.50,1157.50,1157.50,1157.50,0,6,6.00
12/18/2005,18:47,1157.75,1157.75,1157.50,1157.75,2,3,5.00
12/18/2005,18:48,1157.75,1157.75,1157.75,1157.75,1,0,1.00
12/18/2005,18:49,1157.75,1157.75,1157.75,1157.75,7,0,7.00
12/18/2005,18:50,1157.50,1157.50,1157.50,1157.50,0,2,2.00
12/18/2005,18:51,1157.50,1157.50,1157.50,1157.50,0,63,63.00
12/18/2005,18:52,1157.50,1157.50,1157.50,1157.50,0,11,11.00
12/18/2005,18:53,1157.50,1157.50,1157.50,1157.50,0,14,14.00
12/18/2005,18:54,1157.25,1157.50,1157.25,1157.50,9,1,10.00
12/18/2005,18:55,1157.50,1157.75,1157.50,1157.75,15,0,15.00
12/18/2005,18:56,1157.75,1157.75,1157.50,1157.50,5,1,6.00
12/18/2005,18:58,1157.50,1157.50,1157.50,1157.50,0,30,30.00
12/18/2005,18:59,1157.50,1157.50,1157.50,1157.50,0,25,25.00
12/18/2005,19:00,1157.50,1157.75,1157.50,1157.75,2,6,8.00
12/18/2005,19:01,1157.50,1157.50,1157.50,1157.50,0,2,2.00
12/18/2005,19:02,1157.50,1157.50,1157.50,1157.50,0,4,4.00
12/18/2005,19:03,1157.50,1157.50,1157.50,1157.50,0,15,15.00
12/18/2005,19:05,1157.50,1157.50,1157.50,1157.50,0,1,1.00
12/18/2005,19:08,1157.50,1157.50,1157.50,1157.50,0,27,27.00
12/18/2005,19:09,1157.50,1157.50,1157.50,1157.50,0,22,22.00
12/18/2005,19:10,1157.50,1157.50,1157.50,1157.50,0,11,11.00
12/18/2005,19:11,1157.50,1157.75,1157.50,1157.50,1,34,35.00
12/18/2005,19:12,1157.50,1157.50,1157.50,1157.50,0,56,56.00
12/18/2005,19:13,1157.50,1157.50,1157.50,1157.50,0,42,42.00
12/18/2005,19:15,1157.25,1157.25,1157.25,1157.25,0,2,2.00
12/18/2005,19:16,1157.50,1157.50,1157.50,1157.50,41,0,41.00
12/18/2005,19:17,1157.50,1157.50,1157.50,1157.50,52,0,52.00
12/18/2005,19:18,1157.50,1157.50,1157.50,1157.50,11,0,11.00
12/18/2005,19:19,1157.50,1157.50,1157.50,1157.50,51,0,51.00
12/18/2005,19:20,1157.50,1157.50,1157.50,1157.50,4,0,4.00
12/18/2005,19:21,1157.50,1157.50,1157.50,1157.50,25,0,25.00
12/18/2005,19:22,1157.50,1157.50,1157.50,1157.50,36,0,36.00
12/18/2005,19:23,1157.50,1157.50,1157.50,1157.50,37,0,37.00
12/18/2005,19:24,1157.50,1157.50,1157.50,1157.50,50,0,50.00
12/18/2005,19:25,1157.50,1157.50,1157.50,1157.50,3,0,3.00
12/18/2005,19:26,1157.50,1157.50,1157.50,1157.50,34,0,34.00
12/18/2005,19:27,1157.50,1157.50,1157.50,1157.50,1,0,1.00
12/18/2005,19:28,1157.50,1157.50,1157.25,1157.25,1,63,64.00
12/18/2005,19:29,1157.25,1157.25,1157.25,1157.25,0,99,99.00
12/18/2005,19:30,1157.25,1157.25,1157.25,1157.25,0,11,11.00
12/18/2005,19:31,1157.50,1157.50,1157.25,1157.25,2,8,10.00
12/18/2005,19:32,1157.25,1157.25,1157.25,1157.25,0,9,9.00
12/18/2005,19:33,1157.25,1157.25,1157.25,1157.25,0,46,46.00
12/18/2005,19:34,1157.25,1157.25,1157.25,1157.25,0,35,35.00
12/18/2005,19:35,1157.25,1157.25,1157.25,1157.25,0,6,6.00
12/18/2005,19:36,1157.25,1157.25,1157.25,1157.25,0,25,25.00
12/18/2005,19:37,1157.25,1157.75,1157.25,1157.75,144,1,145.00
12/18/2005,19:38,1157.75,1158.25,1157.50,1158.00,372,21,393.00
12/18/2005,19:39,1157.75,1157.75,1157.75,1157.75,0,4,4.00
12/18/2005,19:40,1157.75,1157.75,1157.75,1157.75,0,1,1.00
12/18/2005,19:41,1158.00,1158.00,1157.75,1157.75,6,8,14.00
12/18/2005,19:42,1157.75,1157.75,1157.75,1157.75,0,5,5.00
12/18/2005,19:43,1157.75,1157.75,1157.75,1157.75,0,5,5.00
12/18/2005,19:46,1157.75,1158.00,1157.75,1158.00,1,30,31.00
12/18/2005,19:47,1157.75,1157.75,1157.75,1157.75,0,12,12.00
12/18/2005,19:50,1157.75,1157.75,1157.75,1157.75,0,5,5.00
12/18/2005,19:51,1157.50,1157.50,1157.50,1157.50,0,7,7.00
12/18/2005,19:52,1157.75,1157.75,1157.75,1157.75,1,0,1.00
12/18/2005,19:53,1157.75,1157.75,1157.75,1157.75,5,0,5.00
12/18/2005,19:57,1157.50,1157.50,1157.50,1157.50,0,4,4.00
12/18/2005,19:58,1157.75,1157.75,1157.75,1157.75,2,0,2.00
12/18/2005,20:01,1157.75,1157.75,1157.75,1157.75,1,0,1.00
12/18/2005,20:04,1157.50,1157.50,1157.50,1157.50,0,5,5.00
12/18/2005,20:06,1157.50,1157.50,1157.50,1157.50,0,5,5.00
12/18/2005,20:07,1157.75,1157.75,1157.75,1157.75,1,0,1.00
12/18/2005,20:08,1157.50,1157.50,1157.50,1157.50,0,1,1.00
12/18/2005,20:09,1157.50,1157.50,1157.50,1157.50,0,1,1.00
12/18/2005,20:10,1157.50,1157.75,1157.50,1157.75,36,5,41.00
12/18/2005,20:11,1157.75,1157.75,1157.75,1157.75,1,0,1.00
12/18/2005,20:12,1157.75,1158.25,1157.75,1157.75,94,10,104.00
12/18/2005,20:13,1158.00,1158.00,1157.75,1158.00,16,20,36.00
12/18/2005,20:14,1157.75,1157.75,1157.75,1157.75,0,27,27.00
12/18/2005,20:15,1157.75,1157.75,1157.75,1157.75,0,4,4.00
12/18/2005,20:16,1157.75,1157.75,1157.75,1157.75,0,20,20.00
12/18/2005,20:17,1158.00,1158.00,1158.00,1158.00,1,0,1.00
12/18/2005,20:18,1157.75,1157.75,1157.75,1157.75,0,16,16.00
12/18/2005,20:19,1158.00,1158.00,1157.75,1157.75,1,5,6.00
12/18/2005,20:20,1157.75,1157.75,1157.75,1157.75,0,5,5.00
12/18/2005,20:21,1158.00,1158.00,1158.00,1158.00,5,0,5.00
12/18/2005,20:22,1157.75,1157.75,1157.75,1157.75,0,5,5.00
12/18/2005,20:24,1157.75,1157.75,1157.75,1157.75,0,1,1.00
12/18/2005,20:25,1157.75,1157.75,1157.75,1157.75,0,16,16.00
12/18/2005,20:26,1157.75,1157.75,1157.75,1157.75,0,20,20.00
12/18/2005,20:27,1157.75,1157.75,1157.75,1157.75,0,15,15.00
12/18/2005,20:28,1157.75,1157.75,1157.75,1157.75,0,6,6.00
12/18/2005,20:31,1158.00,1158.00,1158.00,1158.00,1,0,1.00
12/18/2005,20:33,1157.75,1158.00,1157.75,1158.00,65,1,66.00
12/18/2005,20:34,1158.00,1158.00,1158.00,1158.00,43,0,43.00
12/18/2005,20:35,1158.00,1158.00,1158.00,1158.00,1,0,1.00
12/18/2005,20:37,1158.25,1158.25,1158.25,1158.25,4,0,4.00
12/18/2005,20:38,1158.25,1158.25,1158.00,1158.00,112,6,118.00
12/18/2005,20:39,1158.00,1158.00,1158.00,1158.00,0,1,1.00
12/18/2005,20:40,1158.25,1158.25,1158.25,1158.25,11,0,11.00
12/18/2005,20:41,1158.25,1158.25,1158.25,1158.25,1,0,1.00
12/18/2005,20:42,1158.00,1158.25,1158.00,1158.25,8,1,9.00
12/18/2005,20:43,1158.25,1158.25,1158.25,1158.25,5,0,5.00
12/18/2005,20:44,1158.25,1158.25,1158.25,1158.25,1,0,1.00
12/18/2005,20:45,1158.25,1158.25,1158.25,1158.25,6,0,6.00
12/18/2005,20:46,1158.25,1158.25,1158.25,1158.25,9,0,9.00
12/18/2005,20:47,1158.25,1158.25,1158.25,1158.25,9,0,9.00
12/18/2005,20:48,1158.25,1158.25,1158.25,1158.25,6,0,6.00
12/18/2005,20:49,1158.00,1158.25,1158.00,1158.25,5,2,7.00
12/18/2005,20:50,1158.25,1158.25,1158.25,1158.25,2,0,2.00
12/18/2005,20:52,1158.25,1158.25,1158.25,1158.25,13,0,13.00
12/18/2005,20:53,1158.25,1158.25,1158.25,1158.25,16,0,16.00
12/18/2005,20:54,1158.25,1158.25,1158.00,1158.00,23,2,25.00
12/18/2005,20:55,1158.00,1158.25,1158.00,1158.25,9,2,11.00
12/18/2005,20:56,1158.25,1158.50,1158.25,1158.25,4,6,10.00
12/18/2005,20:57,1158.25,1158.25,1158.25,1158.25,0,2,2.00
12/18/2005,20:58,1158.25,1158.25,1158.25,1158.25,0,1,1.00
12/18/2005,20:59,1158.25,1158.25,1158.25,1158.25,0,11,11.00
12/18/2005,21:00,1158.25,1158.25,1158.00,1158.00,0,27,27.00
12/18/2005,21:01,1158.25,1158.25,1158.25,1158.25,1,0,1.00
12/18/2005,21:02,1158.25,1158.25,1158.25,1158.25,98,0,98.00
12/18/2005,21:03,1158.25,1158.25,1158.25,1158.25,16,0,16.00
12/18/2005,21:04,1158.25,1158.25,1158.25,1158.25,20,0,20.00
12/18/2005,21:05,1158.25,1158.50,1158.25,1158.50,6,0,6.00
12/18/2005,21:06,1158.25,1158.50,1158.25,1158.50,1,1,2.00
12/18/2005,21:11,1158.25,1158.25,1158.25,1158.25,0,1,1.00
12/18/2005,21:12,1158.25,1158.25,1158.25,1158.25,0,5,5.00
12/18/2005,21:13,1158.25,1158.50,1158.25,1158.50,1,21,22.00
12/18/2005,21:15,1158.25,1158.25,1158.25,1158.25,0,6,6.00
12/18/2005,21:19,1158.25,1158.25,1158.25,1158.25,0,1,1.00
12/18/2005,21:21,1158.25,1158.25,1158.25,1158.25,0,1,1.00
12/18/2005,21:22,1158.50,1158.50,1158.50,1158.50,1,0,1.00
12/18/2005,21:24,1158.50,1158.50,1158.25,1158.25,1,24,25.00
12/18/2005,21:26,1158.25,1158.25,1158.25,1158.25,0,10,10.00
12/18/2005,21:27,1158.25,1158.50,1158.25,1158.50,7,1,8.00
12/18/2005,21:29,1158.25,1158.25,1158.25,1158.25,0,1,1.00
12/18/2005,21:30,1158.25,1158.25,1158.25,1158.25,0,1,1.00
12/18/2005,21:31,1158.50,1158.50,1158.25,1158.25,1,1,2.00
12/18/2005,21:32,1158.25,1158.50,1158.25,1158.50,425,5,430.00
12/18/2005,21:33,1158.75,1158.75,1158.50,1158.75,23,2,25.00
12/18/2005,21:34,1158.75,1158.75,1158.75,1158.75,64,0,64.00
12/18/2005,21:35,1158.75,1158.75,1158.50,1158.50,101,1,102.00
12/18/2005,21:36,1158.75,1158.75,1158.75,1158.75,2,0,2.00
12/18/2005,21:37,1158.50,1158.75,1158.50,1158.75,2,2,4.00
12/18/2005,21:38,1158.50,1158.75,1158.50,1158.50,3,4,7.00
12/18/2005,21:40,1158.50,1158.75,1158.50,1158.50,1,51,52.00
12/18/2005,21:41,1158.50,1158.50,1158.50,1158.50,0,1,1.00
12/18/2005,21:42,1158.25,1158.25,1158.25,1158.25,0,1,1.00
12/18/2005,21:43,1158.25,1158.25,1158.25,1158.25,0,1,1.00
12/18/2005,21:47,1158.25,1158.25,1158.25,1158.25,0,54,54.00
12/18/2005,21:49,1158.25,1158.25,1158.25,1158.25,0,1,1.00
12/18/2005,21:50,1158.25,1158.25,1158.25,1158.25,0,1,1.00
12/18/2005,21:51,1158.25,1158.25,1158.25,1158.25,0,1,1.00
12/18/2005,21:52,1158.25,1158.25,1158.25,1158.25,0,1,1.00
12/18/2005,21:59,1158.00,1158.25,1158.00,1158.25,10,4,14.00
12/18/2005,22:00,1158.25,1158.25,1158.25,1158.25,36,0,36.00
12/18/2005,22:01,1158.25,1158.50,1158.25,1158.50,24,0,24.00
12/18/2005,22:02,1158.50,1158.50,1158.25,1158.25,1,5,6.00
12/18/2005,22:04,1158.25,1158.25,1158.25,1158.25,0,1,1.00
12/18/2005,22:06,1158.25,1158.25,1158.25,1158.25,0,1,1.00
12/18/2005,22:09,1158.25,1158.25,1158.25,1158.25,0,1,1.00
12/18/2005,22:10,1158.25,1158.25,1158.25,1158.25,0,16,16.00
12/18/2005,22:11,1158.25,1158.25,1158.25,1158.25,0,1,1.00
12/18/2005,22:13,1158.25,1158.25,1158.25,1158.25,0,1,1.00
12/18/2005,22:15,1158.25,1158.25,1158.25,1158.25,0,1,1.00
12/18/2005,22:16,1158.25,1158.25,1158.25,1158.25,0,3,3.00
12/18/2005,22:19,1158.25,1158.25,1158.25,1158.25,0,2,2.00
12/18/2005,22:20,1158.25,1158.25,1158.25,1158.25,0,34,34.00
12/18/2005,22:26,1158.00,1158.00,1157.75,1157.75,0,46,46.00
12/18/2005,22:27,1157.75,1157.75,1157.75,1157.75,0,1,1.00
12/18/2005,22:32,1157.75,1157.75,1157.75,1157.75,0,5,5.00
12/18/2005,22:36,1157.75,1157.75,1157.75,1157.75,0,10,10.00
12/18/2005,22:37,1157.75,1157.75,1157.75,1157.75,0,5,5.00
12/18/2005,22:38,1157.75,1157.75,1157.75,1157.75,0,2,2.00
12/18/2005,22:41,1157.75,1157.75,1157.75,1157.75,0,2,2.00
12/18/2005,22:42,1157.75,1158.00,1157.75,1158.00,1,1,2.00
12/18/2005,22:44,1157.75,1157.75,1157.75,1157.75,0,2,2.00
12/18/2005,22:46,1158.00,1158.00,1158.00,1158.00,1,0,1.00
12/18/2005,22:48,1157.75,1157.75,1157.75,1157.75,0,3,3.00
12/18/2005,22:51,1157.75,1157.75,1157.75,1157.75,0,1,1.00
12/18/2005,22:52,1157.75,1157.75,1157.75,1157.75,0,2,2.00
12/18/2005,22:53,1157.75,1157.75,1157.75,1157.75,0,10,10.00
12/18/2005,22:54,1157.75,1157.75,1157.75,1157.75,0,24,24.00
12/18/2005,22:55,1157.75,1157.75,1157.75,1157.75,0,9,9.00
12/18/2005,22:56,1157.50,1157.50,1157.50,1157.50,0,4,4.00
12/18/2005,22:57,1157.75,1157.75,1157.75,1157.75,1,0,1.00
12/18/2005,22:58,1157.75,1157.75,1157.75,1157.75,1,0,1.00
12/18/2005,22:59,1157.75,1157.75,1157.75,1157.75,5,0,5.00
12/18/2005,23:01,1157.75,1157.75,1157.75,1157.75,2,0,2.00
12/18/2005,23:04,1157.75,1157.75,1157.75,1157.75,1,0,1.00
12/18/2005,23:05,1157.50,1157.50,1157.50,1157.50,0,1,1.00
12/18/2005,23:07,1157.50,1157.50,1157.50,1157.50,0,2,2.00
12/18/2005,23:09,1157.75,1158.00,1157.75,1158.00,24,0,24.00
12/18/2005,23:10,1157.75,1157.75,1157.75,1157.75,0,1,1.00
12/18/2005,23:15,1157.75,1157.75,1157.75,1157.75,0,5,5.00
12/18/2005,23:18,1157.75,1157.75,1157.75,1157.75,0,5,5.00
12/18/2005,23:20,1157.75,1157.75,1157.75,1157.75,0,1,1.00
12/18/2005,23:21,1158.00,1158.00,1158.00,1158.00,4,0,4.00
12/18/2005,23:25,1157.75,1157.75,1157.75,1157.75,0,14,14.00
12/18/2005,23:27,1157.75,1157.75,1157.75,1157.75,0,10,10.00
12/18/2005,23:28,1157.75,1157.75,1157.75,1157.75,0,2,2.00
12/18/2005,23:31,1158.00,1158.00,1158.00,1158.00,66,0,66.00
12/18/2005,23:32,1158.00,1158.00,1158.00,1158.00,18,0,18.00
12/18/2005,23:33,1157.75,1157.75,1157.75,1157.75,0,22,22.00
12/18/2005,23:36,1157.75,1157.75,1157.75,1157.75,0,1,1.00
12/18/2005,23:42,1157.75,1157.75,1157.75,1157.75,0,2,2.00
12/18/2005,23:43,1157.75,1157.75,1157.75,1157.75,0,51,51.00
12/18/2005,23:48,1158.00,1158.00,1158.00,1158.00,10,0,10.00
12/18/2005,23:50,1158.00,1158.00,1158.00,1158.00,31,0,31.00
12/18/2005,23:52,1157.75,1157.75,1157.75,1157.75,0,1,1.00
12/18/2005,23:56,1157.75,1157.75,1157.75,1157.75,0,5,5.00
12/18/2005,23:58,1158.00,1158.00,1158.00,1158.00,4,0,4.00
12/19/2005,00:04,1158.00,1158.00,1158.00,1158.00,1,0,1.00
12/19/2005,00:07,1157.75,1157.75,1157.75,1157.75,0,5,5.00
12/19/2005,00:09,1158.00,1158.00,1158.00,1158.00,1,0,1.00
12/19/2005,00:12,1158.00,1158.00,1158.00,1158.00,2,0,2.00
12/19/2005,00:14,1158.00,1158.00,1158.00,1158.00,1,0,1.00
12/19/2005,00:18,1157.75,1158.00,1157.75,1158.00,3,5,8.00
12/19/2005,00:19,1158.00,1158.00,1158.00,1158.00,1,0,1.00
12/19/2005,00:21,1158.00,1158.00,1158.00,1158.00,5,0,5.00
12/19/2005,00:24,1157.75,1157.75,1157.75,1157.75,0,2,2.00
12/19/2005,00:25,1158.00,1158.00,1158.00,1158.00,1,0,1.00
12/19/2005,00:26,1158.00,1158.00,1158.00,1158.00,58,0,58.00
12/19/2005,00:28,1158.00,1158.00,1158.00,1158.00,29,0,29.00
12/19/2005,00:29,1158.00,1158.00,1158.00,1158.00,5,0,5.00
12/19/2005,00:31,1158.00,1158.00,1158.00,1158.00,1,0,1.00
12/19/2005,00:32,1158.00,1158.00,1158.00,1158.00,2,0,2.00
12/19/2005,00:34,1158.00,1158.00,1158.00,1158.00,1,0,1.00
12/19/2005,00:37,1158.00,1158.25,1158.00,1158.00,51,5,56.00
12/19/2005,00:38,1158.00,1158.00,1158.00,1158.00,0,9,9.00
12/19/2005,00:39,1158.00,1158.00,1158.00,1158.00,0,1,1.00
12/19/2005,00:40,1158.00,1158.00,1158.00,1158.00,0,2,2.00
12/19/2005,00:41,1158.00,1158.00,1158.00,1158.00,0,5,5.00
12/19/2005,00:58,1158.25,1158.25,1158.25,1158.25,1,0,1.00
12/19/2005,00:59,1158.00,1158.00,1158.00,1158.00,0,1,1.00
12/19/2005,01:01,1158.25,1158.25,1158.25,1158.25,10,0,10.00
12/19/2005,01:02,1158.00,1158.00,1158.00,1158.00,0,1,1.00
12/19/2005,01:03,1158.25,1158.25,1158.25,1158.25,40,0,40.00
12/19/2005,01:04,1158.25,1158.25,1158.25,1158.25,1,0,1.00
12/19/2005,01:05,1158.25,1158.25,1158.25,1158.25,5,0,5.00
12/19/2005,01:08,1158.25,1158.25,1158.25,1158.25,1,0,1.00
12/19/2005,01:10,1158.25,1158.25,1158.25,1158.25,1,0,1.00
12/19/2005,01:14,1158.25,1158.25,1158.25,1158.25,5,0,5.00
12/19/2005,01:15,1158.25,1158.25,1158.25,1158.25,5,0,5.00
12/19/2005,01:16,1158.25,1158.25,1158.25,1158.25,3,0,3.00
12/19/2005,01:17,1158.25,1158.25,1158.25,1158.25,1,0,1.00
12/19/2005,01:18,1158.25,1158.25,1158.25,1158.25,1,0,1.00
12/19/2005,01:20,1158.25,1158.25,1158.25,1158.25,5,0,5.00
12/19/2005,01:21,1158.25,1158.25,1158.25,1158.25,10,0,10.00
12/19/2005,01:22,1158.25,1158.25,1158.25,1158.25,15,0,15.00
12/19/2005,01:24,1158.25,1158.50,1158.00,1158.50,39,1,40.00
12/19/2005,01:25,1158.50,1158.50,1158.50,1158.50,1,0,1.00
12/19/2005,01:26,1158.25,1158.25,1158.25,1158.25,0,1,1.00
12/19/2005,01:27,1158.25,1158.25,1158.25,1158.25,0,1,1.00
12/19/2005,01:31,1158.50,1158.50,1158.50,1158.50,2,0,2.00
12/19/2005,01:34,1158.50,1158.50,1158.50,1158.50,50,0,50.00
12/19/2005,01:36,1158.25,1158.50,1158.25,1158.50,58,1,59.00
12/19/2005,01:39,1158.50,1158.50,1158.50,1158.50,4,0,4.00
12/19/2005,01:40,1158.50,1158.50,1158.25,1158.25,16,10,26.00
12/19/2005,01:41,1158.50,1158.50,1158.50,1158.50,19,0,19.00
12/19/2005,01:42,1158.75,1158.75,1158.75,1158.75,2,0,2.00
12/19/2005,01:46,1158.75,1158.75,1158.75,1158.75,10,0,10.00
12/19/2005,01:47,1158.50,1158.50,1158.50,1158.50,0,2,2.00
12/19/2005,01:48,1158.50,1158.50,1158.50,1158.50,0,2,2.00
12/19/2005,01:49,1158.75,1158.75,1158.50,1158.75,30,5,35.00
12/19/2005,01:52,1158.50,1158.50,1158.50,1158.50,0,6,6.00
12/19/2005,01:53,1158.50,1158.50,1158.50,1158.50,0,61,61.00
12/19/2005,01:54,1158.75,1158.75,1158.50,1158.50,1,12,13.00
12/19/2005,01:55,1158.50,1158.50,1158.25,1158.50,10,19,29.00
12/19/2005,01:56,1158.50,1158.50,1158.50,1158.50,2,0,2.00
12/19/2005,01:57,1158.50,1158.50,1158.50,1158.50,1,0,1.00
12/19/2005,01:59,1158.25,1158.25,1158.25,1158.25,0,1,1.00
12/19/2005,02:01,1158.50,1159.00,1158.50,1158.75,278,16,294.00
12/19/2005,02:02,1158.75,1159.00,1158.75,1159.00,101,6,107.00
12/19/2005,02:03,1159.00,1159.25,1159.00,1159.00,55,113,168.00
12/19/2005,02:04,1158.75,1159.00,1158.75,1159.00,119,1,120.00
12/19/2005,02:05,1159.00,1159.25,1159.00,1159.25,306,2,308.00
12/19/2005,02:06,1159.25,1159.25,1159.00,1159.00,77,15,92.00
12/19/2005,02:07,1159.25,1159.25,1159.00,1159.00,2,1,3.00
12/19/2005,02:08,1159.25,1159.50,1159.25,1159.25,150,25,175.00
12/19/2005,02:09,1159.50,1159.50,1159.25,1159.25,1,17,18.00
12/19/2005,02:10,1159.25,1159.50,1159.25,1159.25,10,5,15.00
12/19/2005,02:11,1159.25,1159.25,1159.25,1159.25,0,11,11.00
12/19/2005,02:12,1159.50,1159.50,1159.25,1159.25,101,1,102.00
12/19/2005,02:13,1159.50,1159.50,1159.50,1159.50,281,0,281.00
12/19/2005,02:14,1159.50,1159.50,1159.25,1159.50,75,1,76.00
12/19/2005,02:15,1159.50,1159.50,1159.25,1159.25,1,4,5.00
12/19/2005,02:16,1159.25,1159.25,1159.25,1159.25,0,288,288.00
12/19/2005,02:17,1159.25,1159.25,1158.75,1158.75,30,104,134.00
12/19/2005,02:18,1159.00,1159.25,1159.00,1159.25,31,1,32.00
12/19/2005,02:19,1159.25,1159.25,1159.00,1159.00,35,1,36.00
12/19/2005,02:20,1159.25,1159.50,1159.25,1159.50,43,13,56.00
12/19/2005,02:21,1159.25,1159.50,1159.25,1159.50,53,1,54.00
12/19/2005,02:22,1159.75,1159.75,1159.50,1159.50,2,34,36.00
12/19/2005,02:23,1159.50,1159.50,1159.50,1159.50,0,5,5.00
12/19/2005,02:24,1159.25,1159.25,1159.25,1159.25,0,1,1.00
12/19/2005,02:27,1159.25,1159.50,1159.25,1159.50,6,9,15.00
12/19/2005,02:28,1159.50,1159.50,1159.50,1159.50,56,0,56.00
12/19/2005,02:29,1159.50,1159.75,1159.50,1159.50,66,30,96.00
12/19/2005,02:30,1159.75,1159.75,1159.75,1159.75,150,0,150.00
12/19/2005,02:32,1159.50,1159.75,1159.50,1159.75,10,7,17.00
12/19/2005,02:33,1159.50,1159.50,1159.25,1159.25,0,40,40.00
12/19/2005,02:35,1159.50,1159.50,1159.50,1159.50,19,0,19.00
12/19/2005,02:36,1159.50,1159.75,1159.50,1159.50,10,1,11.00
12/19/2005,02:37,1159.50,1159.75,1159.50,1159.75,4,8,12.00
12/19/2005,02:38,1159.75,1159.75,1159.75,1159.75,105,0,105.00
12/19/2005,02:39,1159.50,1159.50,1159.50,1159.50,0,53,53.00
12/19/2005,02:40,1159.75,1159.75,1159.50,1159.50,2,5,7.00
12/19/2005,02:41,1159.25,1159.50,1159.25,1159.50,5,3,8.00
12/19/2005,02:42,1159.25,1159.25,1159.25,1159.25,0,2,2.00
12/19/2005,02:43,1159.25,1159.25,1159.25,1159.25,0,1,1.00
12/19/2005,02:44,1159.50,1159.50,1159.25,1159.25,5,1,6.00
12/19/2005,02:46,1159.25,1159.25,1159.25,1159.25,0,2,2.00
12/19/2005,02:47,1159.25,1159.50,1159.25,1159.50,9,12,21.00
12/19/2005,02:48,1159.25,1159.50,1159.25,1159.25,2,21,23.00
12/19/2005,02:49,1159.25,1159.25,1159.25,1159.25,0,6,6.00
12/19/2005,02:50,1159.25,1159.25,1159.25,1159.25,0,48,48.00
12/19/2005,02:51,1159.25,1159.25,1159.25,1159.25,0,6,6.00
12/19/2005,02:52,1159.25,1159.25,1159.25,1159.25,0,38,38.00
12/19/2005,02:53,1159.50,1159.50,1159.25,1159.25,1,50,51.00
12/19/2005,02:54,1159.25,1159.25,1159.25,1159.25,0,32,32.00
12/19/2005,02:55,1159.50,1159.50,1159.50,1159.50,5,0,5.00
12/19/2005,02:56,1159.25,1159.25,1159.25,1159.25,0,3,3.00
12/19/2005,02:57,1159.25,1159.50,1159.25,1159.50,5,5,10.00
12/19/2005,02:59,1159.50,1159.50,1159.50,1159.50,6,0,6.00
12/19/2005,03:00,1159.25,1159.25,1159.25,1159.25,0,15,15.00
12/19/2005,03:01,1159.25,1159.25,1159.25,1159.25,0,8,8.00
12/19/2005,03:02,1159.50,1159.75,1159.50,1159.75,60,0,60.00
12/19/2005,03:04,1159.50,1159.50,1159.50,1159.50,0,1,1.00
12/19/2005,03:06,1159.50,1159.50,1159.25,1159.25,0,133,133.00
12/19/2005,03:07,1159.50,1159.75,1159.50,1159.75,29,0,29.00
12/19/2005,03:08,1159.75,1159.75,1159.75,1159.75,97,0,97.00
12/19/2005,03:09,1159.75,1159.75,1159.75,1159.75,48,0,48.00
12/19/2005,03:10,1159.50,1159.75,1159.50,1159.75,5,1,6.00
12/19/2005,03:11,1159.75,1159.75,1159.50,1159.50,21,8,29.00
12/19/2005,03:12,1159.75,1159.75,1159.50,1159.50,16,1,17.00
12/19/2005,03:13,1159.50,1159.50,1159.50,1159.50,0,1,1.00
12/19/2005,03:14,1159.75,1159.75,1159.75,1159.75,1,0,1.00
12/19/2005,03:15,1159.75,1160.00,1159.75,1160.00,100,2,102.00
12/19/2005,03:16,1160.00,1160.00,1160.00,1160.00,5,0,5.00
12/19/2005,03:17,1159.75,1159.75,1159.75,1159.75,0,1,1.00
12/19/2005,03:18,1159.75,1159.75,1159.75,1159.75,0,2,2.00
12/19/2005,03:19,1159.75,1159.75,1159.75,1159.75,0,1,1.00
12/19/2005,03:20,1160.00,1160.00,1159.75,1159.75,5,89,94.00
12/19/2005,03:21,1159.75,1159.75,1159.75,1159.75,0,12,12.00
12/19/2005,03:22,1159.75,1159.75,1159.75,1159.75,0,22,22.00
12/19/2005,03:23,1159.50,1160.00,1159.50,1160.00,6,1,7.00
12/19/2005,03:24,1160.00,1160.00,1159.75,1159.75,7,1,8.00
12/19/2005,03:25,1159.75,1159.75,1159.75,1159.75,0,1,1.00
12/19/2005,03:26,1160.00,1160.00,1160.00,1160.00,6,0,6.00
12/19/2005,03:27,1160.00,1160.00,1159.75,1159.75,1,26,27.00
12/19/2005,03:28,1159.75,1160.00,1159.75,1160.00,100,1,101.00
12/19/2005,03:29,1160.00,1160.00,1159.75,1160.00,386,1,387.00
12/19/2005,03:30,1160.00,1160.25,1160.00,1160.00,42,7,49.00
12/19/2005,03:31,1160.25,1160.25,1160.25,1160.25,293,0,293.00
12/19/2005,03:32,1160.25,1160.50,1160.25,1160.50,50,0,50.00
12/19/2005,03:33,1160.50,1160.50,1160.25,1160.50,12,6,18.00
12/19/2005,03:34,1160.25,1160.50,1160.25,1160.25,1,6,7.00
12/19/2005,03:35,1160.50,1161.25,1160.50,1160.75,1198,278,1476.00
12/19/2005,03:36,1161.00,1161.00,1160.75,1160.75,40,1,41.00
12/19/2005,03:37,1161.00,1161.00,1160.75,1160.75,4,6,10.00
12/19/2005,03:38,1160.75,1160.75,1160.75,1160.75,0,6,6.00
12/19/2005,03:39,1160.75,1160.75,1160.75,1160.75,0,122,122.00
12/19/2005,03:40,1160.75,1160.75,1160.75,1160.75,0,1,1.00
12/19/2005,03:41,1160.75,1161.00,1160.75,1160.75,56,39,95.00
12/19/2005,03:42,1160.75,1160.75,1160.75,1160.75,0,1,1.00
12/19/2005,03:43,1160.75,1160.75,1160.75,1160.75,0,17,17.00
12/19/2005,03:44,1161.00,1161.00,1160.75,1161.00,91,1,92.00
12/19/2005,03:45,1161.00,1161.25,1160.75,1160.75,7,38,45.00
12/19/2005,03:46,1160.75,1160.75,1160.50,1160.50,23,313,336.00
12/19/2005,03:47,1160.50,1160.50,1160.25,1160.25,0,175,175.00
12/19/2005,03:48,1160.50,1160.50,1160.50,1160.50,3,0,3.00
12/19/2005,03:49,1160.50,1160.50,1160.50,1160.50,5,0,5.00
12/19/2005,03:52,1160.50,1160.50,1160.50,1160.50,3,0,3.00
12/19/2005,03:53,1160.50,1160.50,1160.50,1160.50,9,0,9.00
12/19/2005,03:54,1160.50,1160.50,1160.50,1160.50,6,0,6.00
12/19/2005,03:58,1160.25,1160.50,1160.25,1160.25,4,109,113.00
12/19/2005,03:59,1160.25,1160.25,1160.25,1160.25,0,4,4.00
12/19/2005,04:00,1160.50,1160.50,1160.50,1160.50,51,0,51.00
12/19/2005,04:02,1160.50,1160.75,1160.50,1160.75,12,0,12.00
12/19/2005,04:06,1160.50,1160.50,1160.50,1160.50,0,62,62.00
12/19/2005,04:07,1160.50,1160.50,1160.50,1160.50,0,5,5.00
12/19/2005,04:09,1160.25,1160.25,1160.25,1160.25,0,2,2.00
12/19/2005,04:10,1160.25,1160.25,1160.00,1160.25,12,163,175.00
12/19/2005,04:11,1160.25,1160.25,1160.25,1160.25,109,0,109.00
12/19/2005,04:12,1160.00,1160.25,1160.00,1160.25,41,1,42.00
12/19/2005,04:13,1160.50,1160.50,1160.25,1160.25,2,18,20.00
12/19/2005,04:14,1160.25,1160.25,1160.25,1160.25,0,17,17.00
12/19/2005,04:15,1160.25,1160.50,1160.25,1160.25,6,41,47.00
12/19/2005,04:16,1160.25,1160.25,1160.00,1160.00,0,26,26.00
12/19/2005,04:18,1160.25,1160.25,1160.25,1160.25,6,0,6.00
12/19/2005,04:20,1160.00,1160.25,1160.00,1160.25,4,5,9.00
12/19/2005,04:22,1160.00,1160.00,1160.00,1160.00,0,10,10.00
12/19/2005,04:23,1160.25,1160.25,1160.25,1160.25,25,0,25.00
12/19/2005,04:24,1160.25,1160.25,1160.25,1160.25,13,0,13.00
12/19/2005,04:25,1160.25,1160.50,1160.25,1160.25,5,20,25.00
12/19/2005,04:26,1160.25,1160.25,1160.00,1160.00,0,16,16.00
12/19/2005,04:27,1160.25,1160.50,1160.25,1160.50,6,0,6.00
12/19/2005,04:28,1160.25,1160.25,1160.25,1160.25,0,27,27.00
12/19/2005,04:29,1160.25,1160.25,1160.25,1160.25,0,6,6.00
12/19/2005,04:30,1160.00,1160.00,1160.00,1160.00,0,1,1.00
12/19/2005,04:31,1160.25,1160.25,1160.25,1160.25,10,0,10.00
12/19/2005,04:32,1160.25,1160.25,1160.25,1160.25,7,0,7.00
12/19/2005,04:33,1160.25,1160.25,1160.25,1160.25,3,0,3.00
12/19/2005,04:34,1160.25,1160.25,1160.25,1160.25,2,0,2.00
12/19/2005,04:35,1160.25,1160.25,1160.25,1160.25,38,0,38.00
12/19/2005,04:36,1160.25,1160.25,1160.00,1160.25,2,40,42.00
12/19/2005,04:37,1160.25,1160.25,1160.00,1160.00,7,58,65.00
12/19/2005,04:39,1160.00,1160.00,1160.00,1160.00,0,1,1.00
12/19/2005,04:40,1160.00,1160.00,1160.00,1160.00,0,1,1.00
12/19/2005,04:41,1160.00,1160.00,1160.00,1160.00,0,130,130.00
12/19/2005,04:42,1160.00,1160.00,1160.00,1160.00,0,11,11.00
12/19/2005,04:43,1160.00,1160.00,1160.00,1160.00,0,1,1.00
12/19/2005,04:44,1160.00,1160.00,1159.75,1159.75,0,4,4.00
12/19/2005,04:45,1160.00,1160.00,1160.00,1160.00,229,0,229.00
12/19/2005,04:54,1160.00,1160.00,1160.00,1160.00,1,0,1.00
12/19/2005,04:55,1160.00,1160.00,1159.75,1159.75,2,101,103.00
12/19/2005,04:56,1159.75,1160.00,1159.75,1159.75,20,6,26.00
12/19/2005,04:57,1159.75,1159.75,1159.75,1159.75,0,1,1.00
12/19/2005,04:59,1159.75,1159.75,1159.75,1159.75,0,9,9.00
12/19/2005,05:02,1159.75,1159.75,1159.75,1159.75,0,21,21.00
12/19/2005,05:03,1159.75,1159.75,1159.75,1159.75,0,2,2.00
12/19/2005,05:04,1159.75,1159.75,1159.75,1159.75,0,2,2.00
12/19/2005,05:05,1159.75,1159.75,1159.75,1159.75,0,131,131.00
12/19/2005,05:06,1159.75,1160.00,1159.75,1160.00,3,4,7.00
12/19/2005,05:07,1159.75,1159.75,1159.75,1159.75,0,1,1.00
12/19/2005,05:08,1160.00,1160.00,1159.75,1159.75,7,78,85.00
12/19/2005,05:09,1159.75,1159.75,1159.75,1159.75,0,127,127.00
12/19/2005,05:10,1160.00,1160.00,1159.75,1160.00,49,39,88.00
12/19/2005,05:11,1159.75,1160.00,1159.75,1159.75,4,14,18.00
12/19/2005,05:12,1159.75,1159.75,1159.75,1159.75,0,2,2.00
12/19/2005,05:14,1160.00,1160.00,1159.75,1159.75,1,80,81.00
12/19/2005,05:15,1159.75,1159.75,1159.75,1159.75,0,7,7.00
12/19/2005,05:16,1160.00,1160.00,1160.00,1160.00,179,0,179.00
12/19/2005,05:17,1160.00,1160.00,1160.00,1160.00,1,0,1.00
12/19/2005,05:18,1160.00,1160.00,1160.00,1160.00,1,0,1.00
12/19/2005,05:20,1159.75,1159.75,1159.75,1159.75,0,86,86.00
12/19/2005,05:21,1159.75,1159.75,1159.75,1159.75,0,7,7.00
12/19/2005,05:22,1159.75,1159.75,1159.50,1159.50,0,87,87.00
12/19/2005,05:23,1160.00,1160.25,1160.00,1160.00,159,1,160.00
12/19/2005,05:24,1160.00,1160.00,1160.00,1160.00,0,12,12.00
12/19/2005,05:25,1160.00,1160.00,1160.00,1160.00,0,1,1.00
12/19/2005,05:26,1160.00,1160.00,1160.00,1160.00,0,1,1.00
12/19/2005,05:28,1160.25,1160.25,1160.00,1160.00,1,1,2.00
12/19/2005,05:30,1160.00,1160.00,1160.00,1160.00,0,135,135.00
12/19/2005,05:31,1159.75,1159.75,1159.75,1159.75,0,3,3.00
12/19/2005,05:32,1159.75,1159.75,1159.75,1159.75,0,1,1.00
12/19/2005,05:33,1160.00,1160.00,1160.00,1160.00,161,0,161.00
12/19/2005,05:36,1160.00,1160.00,1160.00,1160.00,21,0,21.00
12/19/2005,05:37,1160.00,1160.00,1160.00,1160.00,102,0,102.00
12/19/2005,05:38,1159.75,1159.75,1159.75,1159.75,0,10,10.00
12/19/2005,05:40,1159.75,1159.75,1159.75,1159.75,0,32,32.00
12/19/2005,05:41,1160.00,1160.00,1160.00,1160.00,1,0,1.00
12/19/2005,05:42,1160.00,1160.00,1160.00,1160.00,3,0,3.00
12/19/2005,05:45,1160.00,1160.00,1160.00,1160.00,85,0,85.00
12/19/2005,05:46,1160.00,1160.00,1160.00,1160.00,55,0,55.00
12/19/2005,05:47,1160.00,1160.00,1160.00,1160.00,8,0,8.00
12/19/2005,05:49,1160.00,1160.00,1160.00,1160.00,5,0,5.00
12/19/2005,05:50,1160.00,1160.25,1160.00,1160.00,2,1,3.00
12/19/2005,05:52,1160.00,1160.00,1160.00,1160.00,0,5,5.00
12/19/2005,05:53,1160.00,1160.00,1160.00,1160.00,0,1,1.00
12/19/2005,05:54,1160.00,1160.00,1160.00,1160.00,0,46,46.00
12/19/2005,05:57,1160.00,1160.00,1160.00,1160.00,0,30,30.00
12/19/2005,05:58,1160.00,1160.00,1160.00,1160.00,0,1,1.00
12/19/2005,05:59,1160.00,1160.00,1160.00,1160.00,0,24,24.00
12/19/2005,06:00,1160.00,1160.00,1160.00,1160.00,0,1,1.00
12/19/2005,06:01,1160.00,1160.00,1159.75,1160.00,64,4,68.00
12/19/2005,06:02,1160.00,1160.00,1159.75,1160.00,4,1,5.00
12/19/2005,06:03,1160.00,1160.00,1160.00,1160.00,10,0,10.00
12/19/2005,06:04,1160.00,1160.00,1160.00,1160.00,76,0,76.00
12/19/2005,06:05,1160.00,1160.25,1160.00,1160.00,15,30,45.00
12/19/2005,06:06,1160.00,1160.00,1160.00,1160.00,0,37,37.00
12/19/2005,06:08,1160.00,1160.00,1160.00,1160.00,0,1,1.00
12/19/2005,06:09,1159.75,1159.75,1159.75,1159.75,0,3,3.00
12/19/2005,06:11,1159.75,1159.75,1159.75,1159.75,0,101,101.00
12/19/2005,06:12,1160.00,1160.00,1159.75,1159.75,4,5,9.00
12/19/2005,06:13,1159.75,1159.75,1159.75,1159.75,0,1,1.00
12/19/2005,06:14,1160.00,1160.00,1160.00,1160.00,50,0,50.00
12/19/2005,06:15,1159.75,1159.75,1159.75,1159.75,0,3,3.00
12/19/2005,06:17,1159.75,1159.75,1159.75,1159.75,0,17,17.00
12/19/2005,06:18,1160.00,1160.00,1160.00,1160.00,4,0,4.00
12/19/2005,06:19,1160.00,1160.00,1160.00,1160.00,1,0,1.00
12/19/2005,06:20,1159.75,1160.00,1159.75,1160.00,5,1,6.00
12/19/2005,06:23,1160.00,1160.00,1160.00,1160.00,1,0,1.00
12/19/2005,06:24,1159.75,1159.75,1159.75,1159.75,0,5,5.00
12/19/2005,06:25,1159.75,1160.00,1159.75,1160.00,112,10,122.00
12/19/2005,06:26,1160.25,1160.25,1160.25,1160.25,1,0,1.00
12/19/2005,06:27,1160.00,1160.00,1160.00,1160.00,0,204,204.00
12/19/2005,06:28,1160.25,1160.25,1160.00,1160.25,31,12,43.00
12/19/2005,06:30,1160.00,1160.25,1160.00,1160.25,9,11,20.00
12/19/2005,06:31,1160.25,1160.25,1160.25,1160.25,5,0,5.00
12/19/2005,06:35,1160.25,1160.25,1160.25,1160.25,2,0,2.00
12/19/2005,06:36,1160.00,1160.00,1160.00,1160.00,0,3,3.00
12/19/2005,06:37,1160.00,1160.00,1159.75,1159.75,0,166,166.00
12/19/2005,06:38,1160.00,1160.00,1160.00,1160.00,1,0,1.00
12/19/2005,06:39,1160.00,1160.00,1159.75,1159.75,30,1,31.00
12/19/2005,06:40,1159.75,1159.75,1159.75,1159.75,0,38,38.00
12/19/2005,06:41,1160.00,1160.00,1160.00,1160.00,2,0,2.00
12/19/2005,06:42,1160.00,1160.00,1160.00,1160.00,1,0,1.00
12/19/2005,06:44,1159.75,1159.75,1159.50,1159.75,307,225,532.00
12/19/2005,06:45,1159.50,1159.50,1159.50,1159.50,0,11,11.00
12/19/2005,06:46,1159.75,1159.75,1159.50,1159.50,28,7,35.00
12/19/2005,06:47,1159.50,1159.50,1159.50,1159.50,0,65,65.00
12/19/2005,06:48,1159.50,1159.75,1159.50,1159.50,21,373,394.00
12/19/2005,06:49,1159.25,1159.50,1159.25,1159.50,5,8,13.00
12/19/2005,06:50,1159.25,1159.50,1159.25,1159.50,2,1,3.00
12/19/2005,06:51,1159.25,1159.50,1159.25,1159.50,2,8,10.00
12/19/2005,06:52,1159.25,1159.25,1159.25,1159.25,0,52,52.00
12/19/2005,06:53,1159.25,1159.25,1159.25,1159.25,0,37,37.00
12/19/2005,06:54,1159.25,1159.25,1159.25,1159.25,0,15,15.00
12/19/2005,06:55,1159.50,1159.50,1159.00,1159.00,1,190,191.00
12/19/2005,06:57,1159.00,1159.25,1159.00,1159.00,20,25,45.00
12/19/2005,06:58,1159.25,1159.25,1159.25,1159.25,245,0,245.00
12/19/2005,06:59,1159.25,1159.50,1159.00,1159.25,55,18,73.00
12/19/2005,07:00,1159.25,1159.25,1159.25,1159.25,0,4,4.00
12/19/2005,07:01,1159.25,1159.50,1159.25,1159.50,2,1,3.00
12/19/2005,07:02,1159.50,1159.50,1159.50,1159.50,100,0,100.00
12/19/2005,07:03,1159.50,1159.50,1159.50,1159.50,174,0,174.00
12/19/2005,07:04,1159.50,1159.50,1159.25,1159.25,68,288,356.00
12/19/2005,07:05,1159.25,1159.50,1159.25,1159.25,5,12,17.00
12/19/2005,07:06,1159.25,1159.25,1159.25,1159.25,0,12,12.00
12/19/2005,07:07,1159.25,1159.25,1159.25,1159.25,0,25,25.00
12/19/2005,07:09,1159.50,1159.50,1159.50,1159.50,7,0,7.00
12/19/2005,07:11,1159.50,1159.50,1159.25,1159.25,5,1,6.00
12/19/2005,07:12,1159.25,1159.50,1159.25,1159.25,50,184,234.00
12/19/2005,07:13,1159.25,1159.50,1159.25,1159.50,29,6,35.00
12/19/2005,07:14,1159.50,1159.50,1159.25,1159.25,1,1,2.00
12/19/2005,07:15,1159.25,1159.25,1159.25,1159.25,0,20,20.00
12/19/2005,07:16,1159.25,1159.25,1159.25,1159.25,0,20,20.00
12/19/2005,07:17,1159.25,1159.50,1159.25,1159.25,76,16,92.00
12/19/2005,07:18,1159.25,1159.50,1159.25,1159.50,25,1,26.00
12/19/2005,07:19,1159.25,1159.25,1159.25,1159.25,0,208,208.00
12/19/2005,07:20,1159.25,1159.25,1159.25,1159.25,0,6,6.00
12/19/2005,07:21,1159.25,1159.25,1159.25,1159.25,0,23,23.00
12/19/2005,07:22,1159.25,1159.25,1159.00,1159.25,1,342,343.00
12/19/2005,07:23,1159.00,1159.00,1158.75,1158.75,45,500,545.00
12/19/2005,07:24,1159.00,1159.00,1158.75,1158.75,180,250,430.00
12/19/2005,07:25,1158.75,1158.75,1158.75,1158.75,0,424,424.00
12/19/2005,07:26,1158.75,1159.00,1158.75,1159.00,2,16,18.00
12/19/2005,07:27,1159.00,1159.00,1159.00,1159.00,1,0,1.00
12/19/2005,07:28,1159.00,1159.00,1159.00,1159.00,5,0,5.00
12/19/2005,07:29,1159.00,1159.00,1158.75,1158.75,157,319,476.00
12/19/2005,07:30,1158.75,1159.00,1158.75,1159.00,15,23,38.00
12/19/2005,07:31,1159.00,1159.00,1159.00,1159.00,77,0,77.00
12/19/2005,07:32,1158.75,1159.00,1158.75,1159.00,5,25,30.00
12/19/2005,07:33,1159.00,1159.00,1159.00,1159.00,4,0,4.00
12/19/2005,07:34,1159.00,1159.00,1159.00,1159.00,270,0,270.00
12/19/2005,07:35,1159.25,1159.25,1159.25,1159.25,137,0,137.00
12/19/2005,07:36,1159.25,1159.25,1159.25,1159.25,46,0,46.00
12/19/2005,07:37,1159.25,1159.25,1159.25,1159.25,34,0,34.00
12/19/2005,07:38,1159.25,1159.25,1159.25,1159.25,3,0,3.00
12/19/2005,07:39,1159.00,1159.25,1159.00,1159.25,1,3,4.00
12/19/2005,07:40,1159.25,1159.25,1159.25,1159.25,1,0,1.00
12/19/2005,07:41,1159.00,1159.25,1159.00,1159.25,20,33,53.00
12/19/2005,07:42,1159.25,1159.25,1159.00,1159.25,43,3,46.00
12/19/2005,07:43,1159.25,1159.25,1159.25,1159.25,40,0,40.00
12/19/2005,07:44,1159.00,1159.25,1159.00,1159.25,32,40,72.00
12/19/2005,07:45,1159.25,1159.25,1159.00,1159.00,31,63,94.00
12/19/2005,07:46,1159.25,1159.25,1159.25,1159.25,57,0,57.00
12/19/2005,07:47,1159.00,1159.00,1159.00,1159.00,0,1,1.00
12/19/2005,07:48,1159.25,1159.25,1159.25,1159.25,3,0,3.00
12/19/2005,07:49,1159.25,1159.25,1159.00,1159.25,121,3,124.00
12/19/2005,07:50,1159.50,1159.50,1159.25,1159.25,4,44,48.00
12/19/2005,07:51,1159.25,1159.25,1159.25,1159.25,0,65,65.00
12/19/2005,07:52,1159.50,1159.50,1159.25,1159.25,1,100,101.00
12/19/2005,07:53,1159.25,1159.25,1159.25,1159.25,0,66,66.00
12/19/2005,07:54,1159.25,1159.25,1159.25,1159.25,0,39,39.00
12/19/2005,07:55,1159.25,1159.50,1159.25,1159.50,1,1,2.00
12/19/2005,07:56,1159.25,1159.25,1159.25,1159.25,0,1,1.00
12/19/2005,07:57,1159.50,1159.50,1159.25,1159.25,1,6,7.00
12/19/2005,07:58,1159.50,1159.50,1159.25,1159.25,1,258,259.00
12/19/2005,08:01,1159.25,1159.25,1159.25,1159.25,0,77,77.00
12/19/2005,08:02,1159.00,1159.00,1159.00,1159.00,0,1,1.00
12/19/2005,08:03,1159.25,1159.25,1159.00,1159.25,113,5,118.00
12/19/2005,08:04,1159.25,1159.50,1159.25,1159.25,29,8,37.00
12/19/2005,08:05,1159.25,1159.25,1159.00,1159.00,0,190,190.00
12/19/2005,08:06,1159.25,1159.25,1159.00,1159.00,2,1,3.00
12/19/2005,08:07,1159.25,1159.25,1159.25,1159.25,98,0,98.00
12/19/2005,08:08,1159.25,1159.25,1159.25,1159.25,36,0,36.00
12/19/2005,08:09,1159.25,1159.25,1159.25,1159.25,1,0,1.00
12/19/2005,08:10,1159.25,1159.25,1159.25,1159.25,5,0,5.00
12/19/2005,08:11,1159.00,1159.25,1159.00,1159.00,2,5,7.00
12/19/2005,08:12,1159.25,1159.25,1159.00,1159.00,26,18,44.00
12/19/2005,08:13,1159.00,1159.00,1159.00,1159.00,0,7,7.00
12/19/2005,08:14,1159.25,1159.25,1159.25,1159.25,125,0,125.00
12/19/2005,08:15,1159.25,1159.25,1159.00,1159.00,34,2,36.00
12/19/2005,08:16,1159.25,1159.25,1159.25,1159.25,90,0,90.00
12/19/2005,08:17,1159.25,1159.25,1159.25,1159.25,162,0,162.00
12/19/2005,08:18,1159.25,1159.25,1159.00,1159.25,30,11,41.00
12/19/2005,08:19,1159.25,1159.25,1159.25,1159.25,18,0,18.00
12/19/2005,08:20,1159.25,1159.25,1159.00,1159.25,49,17,66.00
12/19/2005,08:21,1159.25,1159.25,1159.25,1159.25,65,0,65.00
12/19/2005,08:22,1159.00,1159.25,1159.00,1159.00,33,8,41.00
12/19/2005,08:23,1159.00,1159.50,1159.00,1159.25,112,56,168.00
12/19/2005,08:24,1159.25,1159.25,1159.25,1159.25,0,181,181.00
12/19/2005,08:25,1159.00,1159.25,1159.00,1159.25,64,15,79.00
12/19/2005,08:26,1159.50,1159.50,1159.25,1159.25,236,203,439.00
12/19/2005,08:27,1159.50,1159.50,1159.25,1159.25,310,2,312.00
12/19/2005,08:28,1159.50,1159.50,1159.50,1159.50,382,0,382.00
12/19/2005,08:29,1159.75,1159.75,1159.50,1159.50,42,571,613.00
12/19/2005,08:30,1159.50,1159.50,1158.75,1159.25,20,1455,1475.00
12/19/2005,08:31,1159.25,1159.50,1159.00,1159.00,1551,1559,3110.00
12/19/2005,08:32,1159.00,1159.50,1158.75,1159.25,845,1618,2463.00
12/19/2005,08:33,1159.00,1159.50,1159.00,1159.00,647,343,990.00
12/19/2005,08:34,1159.25,1159.25,1159.00,1159.25,700,185,885.00
12/19/2005,08:35,1159.00,1159.25,1158.50,1158.50,343,1581,1924.00
12/19/2005,08:36,1158.50,1158.75,1158.00,1158.25,177,2464,2641.00
12/19/2005,08:37,1158.25,1158.25,1157.75,1158.00,1554,2072,3626.00
12/19/2005,08:38,1158.00,1158.00,1157.50,1158.00,540,1280,1820.00
12/19/2005,08:39,1158.00,1158.25,1157.75,1158.00,1509,940,2449.00
12/19/2005,08:40,1158.00,1158.25,1158.00,1158.25,116,250,366.00
12/19/2005,08:41,1158.00,1158.25,1157.75,1158.25,737,976,1713.00
12/19/2005,08:42,1158.25,1158.25,1158.00,1158.25,362,114,476.00
12/19/2005,08:43,1158.25,1158.75,1158.00,1158.50,1439,329,1768.00
12/19/2005,08:44,1158.50,1158.75,1158.25,1158.75,917,564,1481.00
12/19/2005,08:45,1158.75,1158.75,1158.25,1158.25,58,935,993.00
12/19/2005,08:46,1158.00,1158.25,1157.75,1158.00,1574,1371,2945.00
12/19/2005,08:47,1158.00,1158.25,1157.25,1157.50,874,2392,3266.00
12/19/2005,08:48,1157.50,1157.75,1157.00,1157.50,2715,1973,4688.00
12/19/2005,08:49,1157.50,1158.25,1157.50,1158.00,2640,651,3291.00
12/19/2005,08:50,1158.00,1158.25,1157.50,1157.50,364,2012,2376.00
12/19/2005,08:51,1157.75,1157.75,1157.50,1157.75,469,216,685.00
12/19/2005,08:52,1157.75,1158.00,1157.50,1157.50,587,520,1107.00
12/19/2005,08:53,1157.50,1157.50,1157.00,1157.25,240,1341,1581.00
12/19/2005,08:54,1157.50,1157.75,1157.25,1157.25,880,1293,2173.00
12/19/2005,08:55,1157.25,1157.75,1157.00,1157.75,1189,487,1676.00
12/19/2005,08:56,1157.75,1157.75,1157.00,1157.00,521,1070,1591.00
12/19/2005,08:57,1157.25,1157.50,1157.25,1157.50,704,156,860.00
12/19/2005,08:58,1157.25,1157.50,1157.25,1157.25,64,504,568.00
12/19/2005,08:59,1157.25,1157.25,1157.00,1157.25,850,1151,2001.00
12/19/2005,09:00,1157.00,1157.50,1157.00,1157.25,286,834,1120.00
12/19/2005,09:01,1157.25,1157.75,1157.25,1157.75,842,260,1102.00
12/19/2005,09:02,1157.75,1158.25,1157.50,1158.00,1907,726,2633.00
12/19/2005,09:03,1158.00,1158.25,1157.50,1158.00,1164,970,2134.00
12/19/2005,09:04,1157.75,1158.25,1157.75,1158.25,299,59,358.00
12/19/2005,09:05,1158.00,1158.25,1158.00,1158.00,29,20,49.00
12/19/2005,09:06,1158.00,1158.50,1158.00,1158.25,1522,295,1817.00
12/19/2005,09:07,1158.00,1158.25,1157.75,1158.25,465,782,1247.00
12/19/2005,09:08,1158.25,1158.25,1158.00,1158.00,59,81,140.00
12/19/2005,09:09,1158.00,1158.25,1157.75,1157.75,64,597,661.00
12/19/2005,09:10,1157.75,1158.00,1157.50,1157.75,474,781,1255.00
12/19/2005,09:11,1157.50,1158.00,1157.50,1158.00,546,101,647.00
12/19/2005,09:12,1157.75,1158.00,1157.75,1158.00,20,13,33.00
12/19/2005,09:13,1158.00,1158.00,1157.50,1157.75,88,812,900.00
12/19/2005,09:14,1157.75,1158.00,1157.50,1157.75,296,245,541.00
12/19/2005,09:15,1157.75,1158.00,1157.50,1158.00,202,4,206.00
12/19/2005,09:16,1158.00,1158.00,1157.50,1158.00,727,167,894.00
12/19/2005,09:17,1157.75,1158.25,1157.75,1158.00,736,383,1119.00
12/19/2005,09:18,1158.00,1158.50,1157.75,1158.25,2675,276,2951.00
12/19/2005,09:19,1158.25,1159.75,1158.25,1159.50,4684,1365,6049.00
12/19/2005,09:20,1159.50,1160.25,1159.25,1160.00,4304,449,4753.00
12/19/2005,09:21,1160.00,1160.25,1159.50,1160.00,1651,1283,2934.00
12/19/2005,09:22,1160.00,1160.25,1159.50,1159.50,535,1474,2009.00
12/19/2005,09:23,1159.75,1159.75,1159.00,1159.25,671,1603,2274.00
12/19/2005,09:24,1159.00,1159.75,1159.00,1159.50,820,847,1667.00
12/19/2005,09:25,1159.50,1159.75,1159.50,1159.75,105,213,318.00
12/19/2005,09:26,1159.75,1159.75,1159.25,1159.50,10,457,467.00
12/19/2005,09:27,1159.50,1159.50,1159.25,1159.50,1094,121,1215.00
12/19/2005,09:28,1159.50,1159.50,1159.00,1159.00,218,456,674.00
12/19/2005,09:29,1159.00,1159.50,1159.00,1159.25,671,271,942.00
12/19/2005,09:30,1159.25,1159.25,1159.00,1159.00,22,8,30.00
12/19/2005,09:31,1159.00,1159.25,1159.00,1159.25,57,47,104.00
12/19/2005,09:32,1159.00,1159.25,1159.00,1159.25,196,77,273.00
12/19/2005,09:33,1159.25,1159.50,1159.25,1159.25,1090,400,1490.00
12/19/2005,09:34,1159.25,1160.00,1159.25,1159.75,2230,173,2403.00
12/19/2005,09:35,1159.75,1160.00,1159.50,1159.75,133,674,807.00
12/19/2005,09:36,1159.75,1159.75,1159.25,1159.50,83,606,689.00
12/19/2005,09:37,1159.50,1159.50,1159.25,1159.25,131,128,259.00
12/19/2005,09:38,1159.50,1159.50,1159.25,1159.50,34,1,35.00
12/19/2005,09:39,1159.25,1159.75,1159.25,1159.50,782,374,1156.00
12/19/2005,09:40,1159.50,1159.50,1159.25,1159.50,35,7,42.00
12/19/2005,09:41,1159.25,1159.25,1159.00,1159.00,55,1434,1489.00
12/19/2005,09:42,1159.00,1159.50,1159.00,1159.25,422,365,787.00
12/19/2005,09:43,1159.25,1159.25,1158.75,1159.00,183,588,771.00
12/19/2005,09:44,1159.00,1159.25,1158.75,1158.75,543,137,680.00
12/19/2005,09:45,1158.75,1158.75,1158.25,1158.25,176,1547,1723.00
12/19/2005,09:46,1158.25,1158.50,1158.25,1158.50,94,1342,1436.00
12/19/2005,09:47,1158.25,1158.50,1158.25,1158.25,36,56,92.00
12/19/2005,09:48,1158.25,1158.75,1158.25,1158.75,1178,438,1616.00
12/19/2005,09:49,1158.75,1158.75,1158.25,1158.25,8,1784,1792.00
12/19/2005,09:50,1158.25,1158.25,1157.75,1157.75,591,2543,3134.00
12/19/2005,09:51,1157.75,1157.75,1157.00,1157.25,437,3254,3691.00
12/19/2005,09:52,1157.25,1157.75,1157.25,1157.75,1286,454,1740.00
12/19/2005,09:53,1157.75,1157.75,1157.25,1157.25,195,673,868.00
12/19/2005,09:54,1157.50,1157.50,1156.75,1157.25,1463,2110,3573.00
12/19/2005,09:55,1157.25,1157.50,1157.00,1157.50,856,224,1080.00
12/19/2005,09:56,1157.50,1157.50,1157.25,1157.50,185,32,217.00
12/19/2005,09:57,1157.50,1157.75,1157.25,1157.50,1082,464,1546.00
12/19/2005,09:58,1157.50,1157.50,1157.25,1157.25,70,1257,1327.00
12/19/2005,09:59,1157.25,1157.50,1157.25,1157.50,49,60,109.00
12/19/2005,10:00,1157.25,1157.75,1157.25,1157.75,727,422,1149.00
12/19/2005,10:01,1157.50,1157.75,1157.50,1157.50,58,42,100.00
12/19/2005,10:02,1157.50,1158.00,1157.50,1157.75,924,678,1602.00
12/19/2005,10:03,1157.75,1158.00,1157.50,1157.75,338,200,538.00
12/19/2005,10:04,1157.50,1157.75,1157.50,1157.75,308,1,309.00
12/19/2005,10:05,1157.75,1157.75,1157.25,1157.75,268,319,587.00
12/19/2005,10:06,1157.50,1157.75,1157.50,1157.75,11,38,49.00
12/19/2005,10:07,1157.75,1158.25,1157.75,1158.25,1214,31,1245.00
12/19/2005,10:08,1158.25,1158.50,1158.00,1158.25,674,368,1042.00
12/19/2005,10:09,1158.00,1158.25,1157.75,1158.00,485,464,949.00
12/19/2005,10:10,1158.00,1158.00,1157.25,1157.50,285,1153,1438.00
12/19/2005,10:11,1157.50,1158.00,1157.50,1158.00,490,44,534.00
12/19/2005,10:12,1157.75,1158.00,1157.75,1157.75,28,24,52.00
12/19/2005,10:13,1157.75,1158.00,1157.50,1157.50,360,627,987.00
12/19/2005,10:14,1157.50,1157.75,1157.25,1157.50,772,484,1256.00
12/19/2005,10:15,1157.50,1157.75,1157.50,1157.50,11,242,253.00
12/19/2005,10:16,1157.50,1157.50,1157.25,1157.50,388,7,395.00
12/19/2005,10:17,1157.50,1158.50,1157.50,1158.25,1122,132,1254.00
12/19/2005,10:18,1158.25,1158.25,1158.00,1158.00,255,469,724.00
12/19/2005,10:19,1158.00,1158.25,1157.75,1158.00,471,165,636.00
12/19/2005,10:20,1158.00,1158.25,1157.75,1158.00,386,314,700.00
12/19/2005,10:21,1158.25,1158.25,1158.00,1158.25,1080,143,1223.00
12/19/2005,10:22,1158.25,1158.50,1158.00,1158.00,248,736,984.00
12/19/2005,10:23,1158.00,1158.25,1157.75,1158.00,312,253,565.00
12/19/2005,10:24,1158.25,1158.25,1158.00,1158.25,317,40,357.00
12/19/2005,10:25,1158.25,1158.25,1158.00,1158.25,405,43,448.00
12/19/2005,10:26,1158.25,1158.75,1158.25,1158.75,1283,69,1352.00
12/19/2005,10:27,1158.75,1159.00,1158.00,1158.25,1266,1358,2624.00
12/19/2005,10:28,1158.25,1158.25,1157.75,1157.75,122,449,571.00
12/19/2005,10:29,1158.00,1158.25,1157.75,1158.25,784,130,914.00
12/19/2005,10:30,1158.25,1158.75,1158.25,1158.50,538,114,652.00
12/19/2005,10:31,1158.50,1158.75,1158.25,1158.25,174,456,630.00
12/19/2005,10:32,1158.25,1158.50,1158.00,1158.50,200,16,216.00
12/19/2005,10:33,1158.50,1158.75,1158.25,1158.50,635,21,656.00
12/19/2005,10:34,1158.75,1159.00,1158.50,1159.00,3117,55,3172.00
12/19/2005,10:35,1159.00,1159.25,1158.75,1158.75,1338,701,2039.00
12/19/2005,10:36,1159.00,1159.00,1158.50,1158.75,226,1053,1279.00
12/19/2005,10:37,1158.50,1158.75,1158.25,1158.50,156,601,757.00
12/19/2005,10:38,1158.50,1158.50,1158.25,1158.25,108,139,247.00
12/19/2005,10:39,1158.50,1158.75,1158.25,1158.50,325,13,338.00
12/19/2005,10:40,1158.50,1158.75,1158.50,1158.50,23,30,53.00
12/19/2005,10:41,1158.50,1158.75,1158.50,1158.75,31,55,86.00
12/19/2005,10:42,1158.75,1158.75,1158.50,1158.75,438,12,450.00
12/19/2005,10:43,1158.75,1159.00,1158.25,1158.50,463,688,1151.00
12/19/2005,10:44,1158.50,1158.75,1158.25,1158.25,2,245,247.00
12/19/2005,10:45,1158.25,1158.25,1158.00,1158.25,391,746,1137.00
12/19/2005,10:46,1158.25,1158.50,1158.00,1158.25,655,9,664.00
12/19/2005,10:47,1158.25,1158.50,1158.25,1158.25,101,414,515.00
12/19/2005,10:48,1158.25,1158.50,1158.25,1158.25,11,461,472.00
12/19/2005,10:49,1158.25,1158.75,1158.25,1158.75,300,54,354.00
12/19/2005,10:50,1158.75,1158.75,1158.25,1158.50,514,249,763.00
12/19/2005,10:51,1158.50,1159.00,1158.25,1158.50,385,131,516.00
12/19/2005,10:52,1158.75,1159.00,1158.25,1158.50,148,209,357.00
12/19/2005,10:53,1158.50,1158.50,1158.25,1158.25,12,1,13.00
12/19/2005,10:54,1158.50,1158.50,1158.25,1158.25,35,78,113.00
12/19/2005,10:55,1158.50,1158.75,1158.25,1158.50,210,133,343.00
12/19/2005,10:56,1158.50,1158.50,1158.25,1158.50,38,2,40.00
12/19/2005,10:57,1158.25,1158.50,1158.25,1158.25,11,1015,1026.00
12/19/2005,10:58,1158.25,1158.50,1158.25,1158.50,19,12,31.00
12/19/2005,10:59,1158.50,1158.50,1158.25,1158.50,125,8,133.00
12/19/2005,11:00,1158.50,1158.75,1158.25,1158.50,292,11,303.00
12/19/2005,11:01,1158.25,1158.75,1158.25,1158.50,252,108,360.00
12/19/2005,11:02,1158.75,1159.00,1158.75,1159.00,717,25,742.00
12/19/2005,11:03,1158.75,1159.00,1158.50,1158.50,187,587,774.00
12/19/2005,11:04,1158.50,1159.00,1158.50,1158.75,405,69,474.00
12/19/2005,11:05,1158.75,1158.75,1158.50,1158.75,18,34,52.00
12/19/2005,11:06,1158.75,1158.75,1158.50,1158.75,19,17,36.00
12/19/2005,11:07,1158.75,1159.25,1158.75,1159.00,794,87,881.00
12/19/2005,11:08,1159.00,1159.25,1158.75,1159.00,164,175,339.00
12/19/2005,11:09,1159.00,1159.00,1158.75,1159.00,347,54,401.00
12/19/2005,11:10,1159.00,1159.00,1158.75,1158.75,100,370,470.00
12/19/2005,11:11,1159.00,1159.00,1158.75,1159.00,122,18,140.00
12/19/2005,11:12,1159.00,1159.25,1158.75,1159.00,238,274,512.00
12/19/2005,11:13,1158.75,1159.50,1158.75,1159.25,1463,605,2068.00
12/19/2005,11:14,1159.00,1159.25,1159.00,1159.00,29,730,759.00
12/19/2005,11:15,1159.00,1159.00,1158.50,1158.50,156,876,1032.00
12/19/2005,11:16,1158.75,1159.00,1158.50,1158.75,167,59,226.00
12/19/2005,11:17,1158.75,1158.75,1158.50,1158.75,1,289,290.00
12/19/2005,11:18,1158.50,1158.75,1158.25,1158.75,153,150,303.00
12/19/2005,11:19,1158.50,1158.75,1158.50,1158.50,311,28,339.00
12/19/2005,11:20,1158.75,1159.00,1158.50,1158.50,34,57,91.00
12/19/2005,11:21,1158.75,1159.00,1158.50,1158.75,88,106,194.00
12/19/2005,11:22,1158.75,1159.00,1158.50,1158.75,53,10,63.00
12/19/2005,11:23,1159.00,1159.25,1158.75,1159.00,518,271,789.00
12/19/2005,11:24,1159.00,1159.25,1158.75,1159.25,369,274,643.00
12/19/2005,11:25,1159.00,1159.50,1159.00,1159.50,553,30,583.00
12/19/2005,11:26,1159.25,1160.00,1159.00,1160.00,2608,1115,3723.00
12/19/2005,11:27,1159.75,1160.00,1159.50,1159.50,197,1293,1490.00
12/19/2005,11:28,1159.75,1159.75,1159.50,1159.50,35,466,501.00
12/19/2005,11:29,1159.50,1159.50,1159.25,1159.50,28,241,269.00
12/19/2005,11:30,1159.50,1159.75,1159.25,1159.25,1055,459,1514.00
12/19/2005,11:31,1159.25,1159.50,1158.75,1159.25,482,1470,1952.00
12/19/2005,11:32,1159.00,1159.25,1158.75,1159.00,271,177,448.00
12/19/2005,11:33,1159.00,1159.25,1159.00,1159.25,7,549,556.00
12/19/2005,11:34,1159.00,1159.25,1158.75,1159.00,51,187,238.00
12/19/2005,11:35,1159.25,1159.25,1158.75,1159.00,218,108,326.00
12/19/2005,11:36,1159.25,1159.25,1159.00,1159.25,21,47,68.00
12/19/2005,11:37,1159.25,1159.25,1158.50,1158.50,24,1008,1032.00
12/19/2005,11:38,1158.50,1158.75,1158.00,1158.50,462,1795,2257.00
12/19/2005,11:39,1158.50,1158.75,1158.25,1158.50,728,554,1282.00
12/19/2005,11:40,1158.50,1159.00,1158.50,1158.75,596,341,937.00
12/19/2005,11:41,1158.75,1159.00,1158.50,1158.75,218,759,977.00
12/19/2005,11:42,1158.75,1159.00,1158.75,1158.75,27,406,433.00
12/19/2005,11:43,1158.75,1159.00,1158.50,1158.75,63,260,323.00
12/19/2005,11:44,1158.75,1158.75,1158.25,1158.25,71,413,484.00
12/19/2005,11:45,1158.25,1158.75,1158.25,1158.25,239,1014,1253.00
12/19/2005,11:46,1158.25,1158.50,1158.25,1158.50,54,137,191.00
12/19/2005,11:47,1158.25,1158.75,1158.25,1158.75,157,11,168.00
12/19/2005,11:48,1158.75,1158.75,1158.50,1158.75,4,326,330.00
12/19/2005,11:49,1158.50,1158.75,1158.50,1158.50,12,88,100.00
12/19/2005,11:50,1158.50,1158.75,1158.50,1158.50,2,31,33.00
12/19/2005,11:51,1158.50,1158.75,1158.50,1158.50,308,240,548.00
12/19/2005,11:52,1158.50,1158.50,1158.50,1158.50,0,22,22.00
12/19/2005,11:53,1158.50,1158.50,1158.00,1158.25,17,368,385.00
12/19/2005,11:54,1158.25,1158.50,1158.25,1158.25,27,233,260.00
12/19/2005,11:55,1158.50,1158.50,1158.25,1158.50,11,58,69.00
12/19/2005,11:56,1158.50,1158.50,1158.25,1158.50,14,5,19.00
12/19/2005,11:57,1158.25,1158.50,1158.25,1158.25,4,11,15.00
12/19/2005,11:58,1158.50,1158.50,1158.25,1158.25,28,2,30.00
12/19/2005,11:59,1158.50,1158.50,1158.25,1158.50,87,8,95.00
12/19/2005,12:00,1158.50,1158.75,1158.25,1158.50,160,19,179.00
12/19/2005,12:01,1158.50,1158.50,1157.75,1157.75,120,1371,1491.00
12/19/2005,12:02,1157.75,1158.00,1157.50,1157.75,314,1952,2266.00
12/19/2005,12:03,1157.75,1157.75,1157.00,1157.25,545,3090,3635.00
12/19/2005,12:04,1157.25,1157.50,1157.00,1157.00,1151,2683,3834.00
12/19/2005,12:05,1157.25,1158.00,1157.00,1157.75,2663,839,3502.00
12/19/2005,12:06,1157.75,1157.75,1157.00,1157.25,302,736,1038.00
12/19/2005,12:07,1157.25,1157.50,1157.00,1157.25,553,581,1134.00
12/19/2005,12:08,1157.25,1157.25,1156.00,1156.25,773,5319,6092.00
12/19/2005,12:09,1156.25,1156.50,1155.75,1156.50,3640,2888,6528.00
12/19/2005,12:10,1156.50,1156.50,1156.00,1156.25,682,1031,1713.00
12/19/2005,12:11,1156.50,1156.50,1156.00,1156.25,365,1086,1451.00
12/19/2005,12:12,1156.25,1156.25,1155.75,1156.00,1449,1542,2991.00
12/19/2005,12:13,1156.25,1156.50,1156.25,1156.50,785,81,866.00
12/19/2005,12:14,1156.50,1156.75,1156.25,1156.25,1513,238,1751.00
12/19/2005,12:15,1156.25,1157.00,1156.00,1156.75,1727,1245,2972.00
12/19/2005,12:16,1156.75,1157.00,1156.50,1156.75,495,358,853.00
12/19/2005,12:17,1156.75,1156.75,1156.25,1156.50,144,263,407.00
12/19/2005,12:18,1156.25,1156.50,1155.25,1155.75,3154,4454,7608.00
12/19/2005,12:19,1155.75,1156.00,1155.25,1155.75,1770,1608,3378.00
12/19/2005,12:20,1155.75,1156.25,1155.50,1156.00,1777,889,2666.00
12/19/2005,12:21,1156.00,1156.50,1156.00,1156.25,495,381,876.00
12/19/2005,12:22,1156.25,1156.50,1156.00,1156.25,624,99,723.00
12/19/2005,12:23,1156.25,1157.00,1156.25,1157.00,2558,175,2733.00
12/19/2005,12:24,1156.75,1157.00,1156.50,1156.75,233,530,763.00
12/19/2005,12:25,1156.75,1157.00,1156.50,1156.50,302,342,644.00
12/19/2005,12:26,1156.75,1157.25,1156.75,1157.00,920,311,1231.00
12/19/2005,12:27,1157.00,1157.25,1156.75,1156.75,63,498,561.00
12/19/2005,12:28,1156.75,1156.75,1156.50,1156.50,0,115,115.00
12/19/2005,12:29,1156.75,1157.00,1156.75,1156.75,298,332,630.00
12/19/2005,12:30,1156.50,1157.25,1156.50,1157.25,476,11,487.00
12/19/2005,12:31,1157.00,1157.25,1156.75,1157.00,184,191,375.00
12/19/2005,12:32,1157.00,1157.25,1156.50,1157.00,272,500,772.00
12/19/2005,12:33,1157.00,1157.00,1156.50,1156.75,392,584,976.00
12/19/2005,12:34,1156.75,1156.75,1156.25,1156.50,66,318,384.00
12/19/2005,12:35,1156.75,1156.75,1155.50,1156.00,1529,4151,5680.00
12/19/2005,12:36,1156.00,1156.25,1155.75,1156.00,828,209,1037.00
12/19/2005,12:37,1156.00,1156.25,1156.00,1156.00,9,110,119.00
12/19/2005,12:38,1156.00,1156.50,1155.75,1156.25,1153,431,1584.00
12/19/2005,12:39,1156.25,1156.50,1155.75,1155.75,2,1431,1433.00
12/19/2005,12:40,1156.00,1156.00,1155.25,1155.50,76,1252,1328.00
12/19/2005,12:41,1155.25,1155.75,1155.25,1155.50,493,842,1335.00
12/19/2005,12:42,1155.50,1155.50,1154.75,1155.00,657,2753,3410.00
12/19/2005,12:43,1155.25,1155.25,1154.50,1154.50,1293,4466,5759.00
12/19/2005,12:44,1154.50,1154.75,1153.75,1154.00,2407,7726,10133.00
12/19/2005,12:45,1154.25,1154.50,1153.75,1154.25,1762,1928,3690.00
12/19/2005,12:46,1154.25,1154.25,1154.00,1154.25,401,501,902.00
12/19/2005,12:47,1154.25,1155.00,1154.00,1154.50,2641,1727,4368.00
12/19/2005,12:48,1154.25,1154.50,1154.00,1154.25,221,1354,1575.00
12/19/2005,12:49,1154.00,1154.50,1153.75,1154.25,1733,527,2260.00
12/19/2005,12:50,1154.25,1154.25,1153.50,1153.50,517,1991,2508.00
12/19/2005,12:51,1153.50,1154.00,1153.25,1153.50,1526,2614,4140.00
12/19/2005,12:52,1153.50,1154.00,1153.25,1153.75,1164,850,2014.00
12/19/2005,12:53,1154.00,1154.50,1153.75,1154.25,1754,1101,2855.00
12/19/2005,12:54,1154.25,1154.50,1154.00,1154.25,548,169,717.00
12/19/2005,12:55,1154.25,1154.50,1154.00,1154.00,144,197,341.00
12/19/2005,12:56,1154.00,1155.00,1154.00,1154.75,2876,422,3298.00
12/19/2005,12:57,1154.75,1155.00,1154.50,1154.75,762,642,1404.00
12/19/2005,12:58,1154.75,1154.75,1154.25,1154.50,166,658,824.00
12/19/2005,12:59,1154.75,1154.75,1154.50,1154.75,492,951,1443.00
12/19/2005,13:00,1154.50,1154.75,1154.25,1154.50,43,611,654.00
12/19/2005,13:01,1154.25,1154.50,1153.75,1153.75,187,1158,1345.00
12/19/2005,13:02,1153.75,1154.25,1153.50,1153.75,1169,1531,2700.00
12/19/2005,13:03,1153.75,1154.25,1153.75,1154.00,396,668,1064.00
12/19/2005,13:04,1154.25,1154.25,1153.00,1153.25,562,2915,3477.00
12/19/2005,13:05,1153.25,1153.50,1153.00,1153.00,1600,856,2456.00
12/19/2005,13:06,1153.00,1153.50,1153.00,1153.50,480,748,1228.00
12/19/2005,13:07,1153.50,1153.75,1153.25,1153.50,454,2586,3040.00
12/19/2005,13:08,1153.50,1154.00,1153.25,1153.75,882,38,920.00
12/19/2005,13:09,1154.00,1154.00,1153.75,1153.75,191,468,659.00
12/19/2005,13:10,1153.75,1154.00,1153.75,1153.75,29,114,143.00
12/19/2005,13:11,1153.75,1154.50,1153.75,1154.50,1198,85,1283.00
12/19/2005,13:12,1154.50,1154.50,1154.00,1154.25,422,399,821.00
12/19/2005,13:13,1154.00,1154.25,1153.75,1153.75,43,500,543.00
12/19/2005,13:14,1153.75,1154.00,1153.25,1153.50,470,1322,1792.00
12/19/2005,13:15,1153.50,1153.75,1153.50,1153.75,395,53,448.00
12/19/2005,13:16,1153.50,1153.75,1153.25,1153.25,485,879,1364.00
12/19/2005,13:17,1153.25,1153.50,1153.00,1153.25,421,917,1338.00
12/19/2005,13:18,1153.25,1153.25,1152.00,1152.25,1206,7484,8690.00
12/19/2005,13:19,1152.25,1152.25,1151.75,1152.25,1760,2704,4464.00
12/19/2005,13:20,1152.25,1152.50,1151.75,1152.25,995,1705,2700.00
12/19/2005,13:21,1152.00,1152.25,1151.75,1152.25,778,1437,2215.00
12/19/2005,13:22,1152.25,1152.50,1152.00,1152.50,1226,1005,2231.00
12/19/2005,13:23,1152.50,1152.75,1152.25,1152.50,1127,343,1470.00
12/19/2005,13:24,1152.25,1152.75,1152.00,1152.00,365,684,1049.00
12/19/2005,13:25,1152.25,1152.50,1152.00,1152.25,327,137,464.00
12/19/2005,13:26,1152.00,1152.50,1151.75,1152.50,636,567,1203.00
12/19/2005,13:27,1152.25,1152.25,1151.00,1151.50,1792,5486,7278.00
12/19/2005,13:28,1151.50,1152.00,1151.25,1152.00,1562,1591,3153.00
12/19/2005,13:29,1151.75,1152.00,1151.25,1151.50,537,1220,1757.00
12/19/2005,13:30,1151.50,1151.50,1150.50,1150.75,1376,5423,6799.00
12/19/2005,13:31,1150.50,1150.75,1150.00,1150.25,2573,5750,8323.00
12/19/2005,13:32,1150.25,1150.75,1150.00,1150.50,1862,2686,4548.00
12/19/2005,13:33,1150.50,1151.25,1150.25,1151.25,3632,923,4555.00
12/19/2005,13:34,1151.25,1151.50,1150.75,1151.50,2588,890,3478.00
12/19/2005,13:35,1151.50,1151.50,1151.00,1151.50,1060,2213,3273.00
12/19/2005,13:36,1151.50,1151.50,1151.00,1151.25,582,478,1060.00
12/19/2005,13:37,1151.50,1151.75,1151.25,1151.50,1100,330,1430.00
12/19/2005,13:38,1151.25,1151.50,1151.00,1151.50,337,469,806.00
12/19/2005,13:39,1151.50,1151.75,1151.25,1151.50,268,453,721.00
12/19/2005,13:40,1151.50,1151.50,1151.25,1151.25,192,115,307.00
12/19/2005,13:41,1151.50,1151.50,1151.25,1151.25,29,365,394.00
12/19/2005,13:42,1151.25,1151.50,1151.00,1151.25,104,586,690.00
12/19/2005,13:43,1151.25,1151.75,1151.25,1151.75,551,11,562.00
12/19/2005,13:44,1151.75,1152.00,1151.50,1151.50,1660,1652,3312.00
12/19/2005,13:45,1151.50,1151.75,1151.25,1151.50,213,65,278.00
12/19/2005,13:46,1151.75,1152.00,1151.50,1151.50,509,928,1437.00
12/19/2005,13:47,1151.50,1152.00,1151.50,1151.50,668,350,1018.00
12/19/2005,13:48,1151.75,1152.00,1151.50,1152.00,282,34,316.00
12/19/2005,13:49,1152.00,1152.25,1151.75,1152.00,909,1073,1982.00
12/19/2005,13:50,1152.00,1152.00,1151.75,1152.00,314,130,444.00
12/19/2005,13:51,1152.00,1152.75,1152.00,1152.50,2909,137,3046.00
12/19/2005,13:52,1152.50,1152.50,1152.25,1152.25,317,971,1288.00
12/19/2005,13:53,1152.25,1152.25,1151.75,1151.75,63,1686,1749.00
12/19/2005,13:54,1151.75,1151.75,1151.50,1151.75,631,676,1307.00
12/19/2005,13:55,1152.00,1152.00,1151.25,1151.75,415,496,911.00
12/19/2005,13:56,1151.50,1151.75,1151.25,1151.50,184,486,670.00
12/19/2005,13:57,1151.50,1151.75,1151.00,1151.00,461,1481,1942.00
12/19/2005,13:58,1151.25,1151.50,1151.00,1151.25,209,264,473.00
12/19/2005,13:59,1151.50,1151.50,1151.00,1151.25,79,333,412.00
12/19/2005,14:00,1151.25,1151.50,1151.00,1151.25,33,285,318.00
12/19/2005,14:01,1151.25,1151.50,1151.00,1151.25,186,316,502.00
12/19/2005,14:02,1151.25,1151.50,1151.25,1151.50,542,69,611.00
12/19/2005,14:03,1151.50,1151.75,1151.50,1151.50,841,24,865.00
12/19/2005,14:04,1151.75,1151.75,1150.75,1151.00,1071,2244,3315.00
12/19/2005,14:05,1151.00,1151.25,1150.25,1150.25,947,3737,4684.00
12/19/2005,14:06,1150.25,1150.75,1150.00,1150.00,1316,870,2186.00
12/19/2005,14:07,1150.25,1150.50,1150.00,1150.50,241,235,476.00
12/19/2005,14:08,1150.50,1150.75,1150.25,1150.50,1083,974,2057.00
12/19/2005,14:09,1150.50,1150.75,1150.25,1150.50,617,142,759.00
12/19/2005,14:10,1150.50,1150.75,1149.25,1149.75,2090,5437,7527.00
12/19/2005,14:11,1149.75,1150.00,1149.25,1149.50,1102,1898,3000.00
12/19/2005,14:12,1149.50,1149.75,1148.75,1149.00,2131,4421,6552.00
12/19/2005,14:13,1149.00,1149.75,1149.00,1149.75,1635,1555,3190.00
12/19/2005,14:14,1149.50,1150.00,1149.50,1149.75,1932,458,2390.00
12/19/2005,14:15,1149.50,1150.00,1149.50,1149.75,273,526,799.00
12/19/2005,14:16,1149.75,1149.75,1149.25,1149.50,897,776,1673.00
12/19/2005,14:17,1149.75,1150.00,1149.25,1149.75,1324,996,2320.00
12/19/2005,14:18,1149.75,1150.00,1149.50,1149.50,621,261,882.00
12/19/2005,14:19,1149.50,1149.75,1149.25,1149.50,499,567,1066.00
12/19/2005,14:20,1149.75,1149.75,1149.50,1149.75,439,27,466.00
12/19/2005,14:21,1149.75,1150.25,1149.75,1150.00,1196,228,1424.00
12/19/2005,14:22,1150.00,1150.25,1149.75,1150.00,301,396,697.00
12/19/2005,14:23,1150.00,1150.50,1150.00,1150.00,968,89,1057.00
12/19/2005,14:24,1150.25,1150.50,1150.00,1150.50,556,48,604.00
12/19/2005,14:25,1150.50,1150.75,1150.25,1150.50,1738,739,2477.00
12/19/2005,14:26,1150.50,1150.50,1150.25,1150.50,811,455,1266.00
12/19/2005,14:27,1150.25,1150.50,1150.00,1150.00,124,579,703.00
12/19/2005,14:28,1150.00,1150.25,1149.75,1150.00,290,351,641.00
12/19/2005,14:29,1150.00,1150.25,1149.75,1150.00,179,285,464.00
12/19/2005,14:30,1150.00,1150.00,1149.25,1149.50,363,2023,2386.00
12/19/2005,14:31,1149.50,1149.50,1148.75,1149.25,2040,2500,4540.00
12/19/2005,14:32,1149.25,1149.50,1149.00,1149.25,384,243,627.00
12/19/2005,14:33,1149.25,1150.00,1149.00,1150.00,1838,396,2234.00
12/19/2005,14:34,1150.00,1150.00,1148.50,1148.50,1619,5310,6929.00
12/19/2005,14:35,1148.75,1149.25,1148.75,1149.25,1118,590,1708.00
12/19/2005,14:36,1149.25,1149.25,1148.75,1149.00,347,817,1164.00
12/19/2005,14:37,1149.00,1149.25,1149.00,1149.25,240,77,317.00
12/19/2005,14:38,1149.25,1149.25,1149.00,1149.00,104,1003,1107.00
12/19/2005,14:39,1149.00,1149.00,1148.25,1149.00,1538,1789,3327.00
12/19/2005,14:40,1149.00,1149.00,1148.50,1148.75,371,1564,1935.00
12/19/2005,14:41,1149.00,1149.25,1148.75,1149.00,718,943,1661.00
12/19/2005,14:42,1149.00,1149.25,1148.75,1149.25,471,521,992.00
12/19/2005,14:43,1149.25,1149.50,1148.75,1149.25,748,1429,2177.00
12/19/2005,14:44,1149.25,1149.75,1149.00,1149.75,1618,29,1647.00
12/19/2005,14:45,1149.75,1150.00,1149.50,1149.50,950,1091,2041.00
12/19/2005,14:46,1149.50,1149.50,1149.00,1149.50,924,749,1673.00
12/19/2005,14:47,1149.50,1149.75,1149.25,1149.50,528,271,799.00
12/19/2005,14:48,1149.50,1150.00,1149.50,1150.00,943,1194,2137.00
12/19/2005,14:49,1149.75,1150.00,1149.50,1149.75,650,396,1046.00
12/19/2005,14:50,1149.50,1150.00,1149.50,1150.00,346,938,1284.00
12/19/2005,14:51,1150.00,1150.00,1149.50,1149.75,1313,1730,3043.00
12/19/2005,14:52,1149.75,1149.75,1149.00,1149.25,1883,2654,4537.00
12/19/2005,14:53,1149.25,1149.50,1149.00,1149.00,862,1135,1997.00
12/19/2005,14:54,1149.00,1149.25,1149.00,1149.00,59,910,969.00
12/19/2005,14:55,1149.25,1149.75,1149.25,1149.50,1838,433,2271.00
12/19/2005,14:56,1149.50,1149.50,1149.25,1149.50,350,794,1144.00
12/19/2005,14:57,1149.25,1149.75,1149.25,1149.75,1230,101,1331.00
12/19/2005,14:58,1149.75,1149.75,1149.00,1149.00,1426,2217,3643.00
12/19/2005,14:59,1149.00,1149.75,1149.00,1149.50,2870,496,3366.00
12/19/2005,15:00,1149.75,1149.75,1149.00,1149.50,2176,1698,3874.00
12/19/2005,15:01,1149.50,1150.25,1149.25,1150.00,6567,5015,11582.00
12/19/2005,15:02,1150.00,1150.00,1149.25,1149.25,327,2441,2768.00
12/19/2005,15:03,1149.50,1149.50,1149.00,1149.25,837,2139,2976.00
12/19/2005,15:04,1149.25,1149.25,1149.00,1149.25,777,52,829.00
12/19/2005,15:05,1149.25,1149.50,1149.00,1149.50,1407,625,2032.00
12/19/2005,15:06,1149.50,1149.75,1149.25,1149.25,3815,1170,4985.00
12/19/2005,15:07,1149.50,1149.75,1149.25,1149.25,1513,2823,4336.00
12/19/2005,15:08,1149.25,1149.25,1148.50,1149.00,1144,3009,4153.00
12/19/2005,15:09,1148.75,1149.00,1148.75,1149.00,378,241,619.00
12/19/2005,15:10,1148.75,1149.25,1148.50,1148.75,683,970,1653.00
12/19/2005,15:11,1148.75,1148.75,1148.25,1148.75,938,1440,2378.00
12/19/2005,15:12,1148.50,1148.75,1148.50,1148.75,649,536,1185.00
12/19/2005,15:13,1148.75,1149.00,1148.75,1148.75,219,451,670.00
12/19/2005,15:14,1148.75,1149.25,1148.75,1149.00,1323,1192,2515.00
12/19/2005,15:15,1149.00,1149.25,1148.75,1149.00,4306,2421,6727.00
12/19/2005,15:31,1149.25,1149.50,1149.00,1149.50,353,29,382.00
12/19/2005,15:32,1149.50,1149.75,1149.25,1149.75,213,22,235.00
12/19/2005,15:33,1149.50,1149.75,1149.50,1149.50,14,122,136.00
12/19/2005,15:34,1149.75,1149.75,1149.75,1149.75,152,0,152.00
12/19/2005,15:35,1149.50,1150.00,1149.50,1149.75,16,8,24.00
12/19/2005,15:36,1150.00,1150.00,1150.00,1150.00,4,0,4.00
12/19/2005,15:37,1150.00,1150.00,1149.75,1150.00,10,1,11.00
12/19/2005,15:38,1150.00,1150.00,1149.75,1150.00,60,1,61.00
12/19/2005,15:39,1150.00,1150.00,1150.00,1150.00,5,0,5.00
12/19/2005,15:40,1149.75,1149.75,1149.75,1149.75,0,17,17.00
12/19/2005,15:41,1150.00,1150.00,1149.75,1149.75,2,1,3.00
12/19/2005,15:43,1149.75,1149.75,1149.75,1149.75,0,78,78.00
12/19/2005,15:44,1149.75,1149.75,1149.75,1149.75,0,6,6.00
12/19/2005,15:45,1149.75,1149.75,1149.50,1149.50,0,326,326.00
12/19/2005,15:46,1149.50,1149.50,1149.50,1149.50,0,6,6.00
12/19/2005,15:47,1149.50,1149.50,1149.50,1149.50,0,2,2.00
12/19/2005,15:48,1149.75,1149.75,1149.75,1149.75,6,0,6.00
12/19/2005,15:49,1149.75,1149.75,1149.50,1149.50,2,31,33.00
12/19/2005,15:50,1149.50,1149.75,1149.50,1149.50,1,48,49.00
12/19/2005,15:51,1149.50,1150.00,1149.50,1149.75,400,76,476.00
12/19/2005,15:52,1149.75,1149.75,1149.75,1149.75,0,177,177.00
12/19/2005,15:53,1149.75,1149.75,1149.50,1149.75,1,39,40.00
12/19/2005,15:54,1149.75,1149.75,1149.75,1149.75,1,0,1.00
12/19/2005,15:55,1149.75,1149.75,1149.75,1149.75,8,0,8.00
12/19/2005,15:56,1149.75,1149.75,1149.75,1149.75,5,0,5.00
12/19/2005,15:57,1149.75,1150.00,1149.75,1150.00,2,0,2.00
12/19/2005,15:58,1149.75,1149.75,1149.75,1149.75,0,18,18.00
12/19/2005,16:00,1149.75,1149.75,1149.50,1149.75,1,5,6.00
12/19/2005,17:01,1148.75,1149.00,1148.75,1149.00,92,0,92.00
12/19/2005,17:02,1149.00,1149.00,1148.75,1148.75,2,2,4.00
12/19/2005,17:03,1149.00,1149.00,1149.00,1149.00,125,0,125.00
12/19/2005,17:04,1149.00,1149.00,1149.00,1149.00,30,0,30.00
12/19/2005,17:05,1149.00,1149.00,1148.75,1148.75,9,1,10.00
12/19/2005,17:06,1149.00,1149.00,1149.00,1149.00,4,0,4.00
12/19/2005,17:07,1149.00,1149.00,1149.00,1149.00,1,0,1.00
12/19/2005,17:08,1149.00,1149.25,1149.00,1149.25,30,0,30.00
12/19/2005,17:09,1149.25,1149.25,1149.25,1149.25,79,0,79.00
12/19/2005,17:10,1149.25,1149.50,1149.25,1149.50,44,0,44.00
12/19/2005,17:11,1149.50,1149.50,1149.25,1149.25,18,1,19.00
12/19/2005,17:12,1149.50,1149.50,1149.50,1149.50,116,0,116.00
12/19/2005,17:13,1149.50,1149.50,1149.50,1149.50,2,0,2.00
12/19/2005,17:14,1149.50,1149.50,1149.50,1149.50,6,0,6.00
12/19/2005,17:16,1149.50,1149.75,1149.50,1149.50,8,4,12.00
12/19/2005,17:17,1149.25,1149.25,1149.25,1149.25,0,104,104.00
12/19/2005,17:19,1149.25,1149.25,1149.25,1149.25,0,1,1.00
12/19/2005,17:20,1149.00,1149.25,1149.00,1149.25,1,2,3.00
12/19/2005,17:21,1149.25,1149.25,1149.25,1149.25,5,0,5.00
12/19/2005,17:22,1149.25,1149.25,1149.25,1149.25,1,0,1.00
12/19/2005,17:23,1149.25,1149.25,1149.25,1149.25,20,0,20.00
12/19/2005,17:28,1149.25,1149.25,1149.25,1149.25,1,0,1.00
12/19/2005,17:30,1149.50,1149.50,1149.50,1149.50,71,0,71.00
12/19/2005,17:31,1149.50,1149.50,1149.50,1149.50,2,0,2.00
12/19/2005,17:32,1149.50,1149.50,1149.50,1149.50,10,0,10.00
12/19/2005,17:33,1149.25,1149.50,1149.25,1149.50,1,52,53.00
12/19/2005,17:34,1149.50,1149.50,1149.25,1149.25,12,105,117.00
12/19/2005,17:35,1149.25,1149.25,1149.25,1149.25,0,1,1.00
12/19/2005,17:37,1149.00,1149.25,1149.00,1149.25,1,97,98.00
12/19/2005,17:38,1149.00,1149.00,1149.00,1149.00,0,11,11.00
12/19/2005,17:39,1149.00,1149.00,1149.00,1149.00,0,24,24.00
12/19/2005,17:40,1149.00,1149.00,1149.00,1149.00,0,1,1.00
12/19/2005,17:41,1149.00,1149.00,1149.00,1149.00,0,6,6.00
12/19/2005,17:42,1149.00,1149.00,1149.00,1149.00,0,5,5.00
12/19/2005,17:43,1149.00,1149.00,1149.00,1149.00,0,10,10.00
12/19/2005,17:44,1149.00,1149.00,1149.00,1149.00,0,13,13.00
12/19/2005,17:45,1149.00,1149.00,1149.00,1149.00,0,11,11.00
12/19/2005,17:46,1149.00,1149.00,1149.00,1149.00,0,11,11.00
12/19/2005,17:47,1148.75,1149.25,1148.75,1149.25,2,2,4.00
12/19/2005,17:48,1149.25,1149.25,1149.25,1149.25,1,0,1.00
12/19/2005,17:50,1149.00,1149.25,1149.00,1149.25,31,10,41.00
12/19/2005,17:51,1149.25,1149.25,1149.25,1149.25,1,0,1.00
12/19/2005,17:52,1149.25,1149.25,1149.25,1149.25,11,0,11.00
12/19/2005,17:53,1149.25,1149.25,1149.25,1149.25,4,0,4.00
12/19/2005,17:58,1149.25,1149.25,1149.25,1149.25,15,0,15.00
12/19/2005,17:59,1149.25,1149.25,1149.25,1149.25,3,0,3.00
12/19/2005,18:00,1149.25,1149.25,1149.25,1149.25,5,0,5.00
12/19/2005,18:01,1149.25,1149.25,1149.25,1149.25,5,0,5.00
12/19/2005,18:02,1149.25,1149.25,1149.25,1149.25,25,0,25.00
12/19/2005,18:03,1149.25,1149.50,1149.25,1149.50,87,0,87.00
12/19/2005,18:04,1149.50,1149.50,1149.50,1149.50,1,0,1.00
12/19/2005,18:05,1149.50,1149.50,1149.50,1149.50,18,0,18.00
12/19/2005,18:06,1149.50,1149.50,1149.50,1149.50,1,0,1.00
12/19/2005,18:07,1149.50,1149.50,1149.50,1149.50,16,0,16.00
12/19/2005,18:08,1149.50,1149.75,1149.50,1149.75,41,0,41.00
12/19/2005,18:10,1149.75,1149.75,1149.75,1149.75,5,0,5.00
12/19/2005,18:11,1149.75,1149.75,1149.50,1149.75,9,2,11.00
12/19/2005,18:12,1149.50,1149.50,1149.50,1149.50,0,7,7.00
12/19/2005,18:13,1149.50,1149.50,1149.50,1149.50,0,10,10.00
12/19/2005,18:14,1149.50,1149.50,1149.50,1149.50,0,1,1.00
12/19/2005,18:16,1149.50,1149.75,1149.50,1149.75,3,3,6.00
12/19/2005,18:18,1149.75,1149.75,1149.75,1149.75,2,0,2.00
12/19/2005,18:19,1149.50,1149.75,1149.50,1149.75,65,1,66.00
12/19/2005,18:20,1149.75,1149.75,1149.75,1149.75,7,0,7.00
12/19/2005,18:21,1149.50,1149.75,1149.50,1149.75,1,1,2.00
12/19/2005,18:22,1149.75,1149.75,1149.50,1149.75,23,2,25.00
12/19/2005,18:23,1149.75,1149.75,1149.75,1149.75,8,0,8.00
12/19/2005,18:25,1149.75,1149.75,1149.75,1149.75,5,0,5.00
12/19/2005,18:27,1149.50,1149.50,1149.50,1149.50,0,10,10.00
12/19/2005,18:29,1149.50,1149.50,1149.50,1149.50,0,10,10.00
12/19/2005,18:32,1149.75,1149.75,1149.75,1149.75,1,0,1.00
12/19/2005,18:36,1149.50,1149.50,1149.50,1149.50,0,2,2.00
12/19/2005,18:37,1149.75,1149.75,1149.75,1149.75,51,0,51.00
12/19/2005,18:38,1150.00,1150.00,1149.75,1149.75,1,20,21.00
12/19/2005,18:39,1149.75,1149.75,1149.50,1149.50,0,6,6.00
12/19/2005,18:41,1149.50,1149.75,1149.50,1149.75,1,67,68.00
12/19/2005,18:42,1149.50,1149.75,1149.50,1149.75,3,80,83.00
12/19/2005,18:43,1149.75,1149.75,1149.75,1149.75,4,0,4.00
12/19/2005,18:44,1149.75,1149.75,1149.50,1149.50,1,50,51.00
12/19/2005,18:45,1149.75,1149.75,1149.75,1149.75,1,0,1.00
12/19/2005,18:47,1149.50,1149.50,1149.50,1149.50,0,2,2.00
12/19/2005,18:48,1149.75,1149.75,1149.75,1149.75,1,0,1.00
12/19/2005,18:49,1149.50,1149.75,1149.50,1149.75,2,1,3.00
12/19/2005,18:50,1149.75,1150.00,1149.75,1150.00,32,0,32.00
12/19/2005,18:51,1149.75,1150.00,1149.75,1150.00,4,30,34.00
12/19/2005,18:52,1150.00,1150.00,1150.00,1150.00,1,0,1.00
12/19/2005,18:53,1149.75,1150.00,1149.75,1150.00,1,30,31.00
12/19/2005,18:55,1149.75,1150.00,1149.75,1150.00,21,10,31.00
12/19/2005,18:56,1149.75,1149.75,1149.75,1149.75,0,6,6.00
12/19/2005,18:57,1149.75,1150.00,1149.75,1150.00,11,20,31.00
12/19/2005,18:59,1150.00,1150.00,1150.00,1150.00,25,0,25.00
12/19/2005,19:00,1150.00,1150.00,1150.00,1150.00,1,0,1.00
12/19/2005,19:01,1150.00,1150.00,1149.75,1150.00,5,1,6.00
12/19/2005,19:02,1150.00,1150.00,1150.00,1150.00,5,0,5.00
12/19/2005,19:04,1149.50,1149.75,1149.50,1149.75,5,1,6.00
12/19/2005,19:05,1149.75,1149.75,1149.75,1149.75,1,0,1.00
12/19/2005,19:06,1149.75,1150.00,1149.50,1149.50,33,21,54.00
12/19/2005,19:08,1149.75,1149.75,1149.75,1149.75,4,0,4.00
12/19/2005,19:11,1150.00,1150.00,1150.00,1150.00,5,0,5.00
12/19/2005,19:12,1149.75,1150.00,1149.75,1150.00,1,2,3.00
12/19/2005,19:21,1149.75,1149.75,1149.75,1149.75,0,1,1.00
12/19/2005,19:22,1150.00,1150.00,1149.50,1149.50,20,160,180.00
12/19/2005,19:23,1149.50,1149.50,1149.50,1149.50,0,67,67.00
12/19/2005,19:24,1149.50,1149.50,1149.50,1149.50,0,15,15.00
12/19/2005,19:25,1149.50,1149.50,1149.50,1149.50,0,1,1.00
12/19/2005,19:27,1149.50,1149.50,1149.50,1149.50,0,2,2.00
12/19/2005,19:29,1149.50,1149.50,1149.50,1149.50,0,7,7.00
12/19/2005,19:30,1149.50,1149.50,1149.50,1149.50,0,1,1.00
12/19/2005,19:31,1149.50,1149.50,1149.50,1149.50,0,9,9.00
12/19/2005,19:32,1149.50,1149.75,1149.50,1149.75,73,2,75.00
12/19/2005,19:35,1149.75,1149.75,1149.75,1149.75,10,0,10.00
12/19/2005,19:37,1149.75,1149.75,1149.75,1149.75,5,0,5.00
12/19/2005,19:38,1149.75,1149.75,1149.75,1149.75,47,0,47.00
12/19/2005,19:40,1149.75,1149.75,1149.75,1149.75,1,0,1.00
12/19/2005,19:42,1149.75,1149.75,1149.75,1149.75,6,0,6.00
12/19/2005,19:43,1149.75,1149.75,1149.75,1149.75,3,0,3.00
12/19/2005,19:45,1149.75,1149.75,1149.75,1149.75,12,0,12.00
12/19/2005,19:46,1149.50,1149.75,1149.50,1149.75,2,25,27.00
12/19/2005,19:47,1149.50,1149.50,1149.50,1149.50,0,39,39.00
12/19/2005,19:48,1149.50,1149.50,1149.50,1149.50,0,10,10.00
12/19/2005,19:49,1149.25,1149.50,1149.25,1149.50,4,2,6.00
12/19/2005,19:50,1149.50,1149.50,1149.50,1149.50,2,0,2.00
12/19/2005,19:51,1149.50,1149.50,1149.50,1149.50,1,0,1.00
12/19/2005,19:52,1149.50,1149.50,1149.50,1149.50,2,0,2.00
12/19/2005,19:53,1149.50,1149.50,1149.25,1149.50,20,2,22.00
12/19/2005,19:54,1149.25,1149.50,1149.25,1149.50,34,2,36.00
12/19/2005,19:55,1149.50,1149.50,1149.50,1149.50,46,0,46.00
12/19/2005,19:56,1149.50,1149.50,1149.50,1149.50,35,0,35.00
12/19/2005,19:57,1149.50,1149.50,1149.50,1149.50,3,0,3.00
12/19/2005,19:58,1149.50,1149.50,1149.50,1149.50,31,0,31.00
12/19/2005,20:00,1149.50,1149.50,1149.50,1149.50,18,0,18.00
12/19/2005,20:01,1149.50,1149.50,1149.50,1149.50,30,0,30.00
12/19/2005,20:06,1149.25,1149.25,1149.25,1149.25,0,15,15.00
12/19/2005,20:07,1149.25,1149.25,1149.25,1149.25,0,12,12.00
12/19/2005,20:08,1149.25,1149.25,1149.25,1149.25,0,1,1.00
12/19/2005,20:11,1149.25,1149.25,1149.25,1149.25,0,1,1.00
12/19/2005,20:12,1149.00,1149.00,1149.00,1149.00,0,14,14.00
12/19/2005,20:14,1149.25,1149.25,1149.25,1149.25,2,0,2.00
12/19/2005,20:15,1149.25,1149.25,1149.25,1149.25,14,0,14.00
12/19/2005,20:18,1149.25,1149.25,1149.25,1149.25,1,0,1.00
12/19/2005,20:19,1149.25,1149.25,1149.25,1149.25,1,0,1.00
12/19/2005,20:20,1149.25,1149.25,1149.25,1149.25,3,0,3.00
12/19/2005,20:22,1149.00,1149.00,1149.00,1149.00,0,1,1.00
12/19/2005,20:26,1149.00,1149.00,1149.00,1149.00,0,10,10.00
12/19/2005,20:27,1149.00,1149.00,1149.00,1149.00,0,41,41.00
12/19/2005,20:28,1149.00,1149.25,1149.00,1149.25,2,14,16.00
12/19/2005,20:29,1149.00,1149.00,1149.00,1149.00,0,1,1.00
12/19/2005,20:31,1149.00,1149.00,1148.75,1148.75,0,82,82.00
12/19/2005,20:33,1148.75,1148.75,1148.75,1148.75,0,1,1.00
12/19/2005,20:34,1149.00,1149.00,1149.00,1149.00,2,0,2.00
12/19/2005,20:37,1148.75,1148.75,1148.75,1148.75,0,2,2.00
12/19/2005,20:38,1148.75,1148.75,1148.75,1148.75,0,123,123.00
12/19/2005,20:39,1148.75,1148.75,1148.75,1148.75,0,34,34.00
12/19/2005,20:40,1148.75,1148.75,1148.75,1148.75,0,2,2.00
12/19/2005,20:41,1148.75,1148.75,1148.75,1148.75,0,4,4.00
12/19/2005,20:43,1148.75,1148.75,1148.75,1148.75,0,5,5.00
12/19/2005,20:44,1148.75,1149.00,1148.75,1149.00,16,3,19.00
12/19/2005,20:45,1149.00,1149.00,1148.75,1148.75,2,15,17.00
12/19/2005,20:47,1149.00,1149.00,1149.00,1149.00,1,0,1.00
12/19/2005,20:48,1148.75,1148.75,1148.75,1148.75,0,31,31.00
12/19/2005,20:49,1148.75,1148.75,1148.75,1148.75,0,6,6.00
12/19/2005,20:50,1149.00,1149.00,1148.75,1148.75,1,14,15.00
12/19/2005,20:51,1148.75,1148.75,1148.75,1148.75,0,11,11.00
12/19/2005,20:52,1148.75,1148.75,1148.75,1148.75,0,5,5.00
12/19/2005,20:53,1148.75,1148.75,1148.50,1148.75,3,2,5.00
12/19/2005,20:54,1148.75,1148.75,1148.75,1148.75,4,0,4.00
12/19/2005,20:55,1148.75,1148.75,1148.75,1148.75,1,0,1.00
12/19/2005,20:58,1148.75,1148.75,1148.75,1148.75,102,0,102.00
12/19/2005,20:59,1148.75,1148.75,1148.75,1148.75,64,0,64.00
12/19/2005,21:00,1148.75,1148.75,1148.75,1148.75,1,0,1.00
12/19/2005,21:01,1148.75,1148.75,1148.75,1148.75,5,0,5.00
12/19/2005,21:02,1148.75,1148.75,1148.50,1148.75,3,1,4.00
12/19/2005,21:03,1148.75,1148.75,1148.75,1148.75,6,0,6.00
12/19/2005,21:06,1148.75,1148.75,1148.75,1148.75,2,0,2.00
12/19/2005,21:07,1148.75,1148.75,1148.75,1148.75,20,0,20.00
12/19/2005,21:09,1148.75,1148.75,1148.75,1148.75,5,0,5.00
12/19/2005,21:11,1148.75,1148.75,1148.75,1148.75,1,0,1.00
12/19/2005,21:12,1148.50,1148.50,1148.50,1148.50,0,70,70.00
12/19/2005,21:13,1148.50,1148.50,1148.50,1148.50,0,15,15.00
12/19/2005,21:14,1148.50,1148.50,1148.50,1148.50,0,32,32.00
12/19/2005,21:18,1148.50,1148.50,1148.50,1148.50,0,1,1.00
12/19/2005,21:19,1148.50,1148.50,1148.50,1148.50,0,6,6.00
12/19/2005,21:21,1148.50,1148.75,1148.50,1148.75,5,1,6.00
12/19/2005,21:22,1148.75,1148.75,1148.75,1148.75,34,0,34.00
12/19/2005,21:25,1148.50,1148.50,1148.25,1148.50,3,133,136.00
12/19/2005,21:26,1148.50,1148.50,1148.50,1148.50,20,0,20.00
12/19/2005,21:27,1148.50,1148.50,1148.50,1148.50,17,0,17.00
12/19/2005,21:29,1148.50,1148.50,1148.25,1148.50,16,6,22.00
12/19/2005,21:30,1148.50,1148.50,1148.50,1148.50,13,0,13.00
12/19/2005,21:31,1148.50,1148.50,1148.25,1148.50,18,10,28.00
12/19/2005,21:32,1148.50,1148.50,1148.25,1148.25,60,2,62.00
12/19/2005,21:33,1148.25,1148.25,1148.25,1148.25,0,10,10.00
12/19/2005,21:34,1148.50,1148.50,1148.50,1148.50,6,0,6.00
12/19/2005,21:35,1148.50,1148.50,1148.25,1148.25,50,4,54.00
12/19/2005,21:36,1148.50,1148.50,1148.50,1148.50,34,0,34.00
12/19/2005,21:37,1148.50,1148.50,1148.50,1148.50,3,0,3.00
12/19/2005,21:38,1148.50,1148.50,1148.50,1148.50,3,0,3.00
12/19/2005,21:39,1148.50,1148.50,1148.50,1148.50,4,0,4.00
12/19/2005,21:40,1148.50,1148.50,1148.25,1148.50,79,5,84.00
12/19/2005,21:41,1148.50,1148.50,1148.25,1148.50,21,10,31.00
12/19/2005,21:43,1148.50,1148.50,1148.50,1148.50,44,0,44.00
12/19/2005,21:45,1148.25,1148.25,1148.25,1148.25,0,1,1.00
12/19/2005,21:46,1148.25,1148.25,1148.25,1148.25,0,10,10.00
12/19/2005,21:48,1148.50,1148.50,1148.50,1148.50,1,0,1.00
12/19/2005,21:49,1148.25,1148.25,1148.25,1148.25,0,2,2.00
12/19/2005,21:50,1148.25,1148.25,1148.25,1148.25,0,2,2.00
12/19/2005,21:51,1148.25,1148.25,1148.25,1148.25,0,4,4.00
12/19/2005,21:54,1148.25,1148.25,1148.25,1148.25,0,1,1.00
12/19/2005,21:56,1148.50,1148.50,1148.50,1148.50,74,0,74.00
12/19/2005,21:57,1148.25,1148.25,1148.25,1148.25,0,1,1.00
12/19/2005,21:58,1148.50,1148.50,1148.50,1148.50,17,0,17.00
12/19/2005,22:00,1148.50,1148.50,1148.50,1148.50,2,0,2.00
12/19/2005,22:01,1148.25,1148.50,1148.25,1148.50,2,23,25.00
12/19/2005,22:02,1148.25,1148.25,1148.25,1148.25,0,2,2.00
12/19/2005,22:09,1148.25,1148.50,1148.25,1148.25,1,37,38.00
12/19/2005,22:10,1148.00,1148.25,1148.00,1148.00,1,59,60.00
12/19/2005,22:11,1148.00,1148.25,1148.00,1148.25,2,5,7.00
12/19/2005,22:12,1148.00,1148.00,1148.00,1148.00,0,1,1.00
12/19/2005,22:13,1148.25,1148.25,1148.25,1148.25,23,0,23.00
12/19/2005,22:15,1148.25,1148.25,1148.25,1148.25,2,0,2.00
12/19/2005,22:17,1148.00,1148.00,1148.00,1148.00,0,1,1.00
12/19/2005,22:18,1148.25,1148.25,1148.25,1148.25,2,0,2.00
12/19/2005,22:19,1148.00,1148.25,1148.00,1148.25,4,64,68.00
12/19/2005,22:20,1148.00,1148.00,1148.00,1148.00,0,1,1.00
12/19/2005,22:21,1148.25,1148.25,1148.25,1148.25,22,0,22.00
12/19/2005,22:22,1148.25,1148.25,1148.25,1148.25,5,0,5.00
12/19/2005,22:23,1148.25,1148.25,1148.25,1148.25,3,0,3.00
12/19/2005,22:24,1148.25,1148.25,1148.25,1148.25,2,0,2.00
12/19/2005,22:25,1148.25,1148.25,1148.25,1148.25,8,0,8.00
12/19/2005,22:26,1148.25,1148.25,1148.25,1148.25,57,0,57.00
12/19/2005,22:27,1148.50,1148.50,1148.50,1148.50,1,0,1.00
12/19/2005,22:29,1148.50,1148.50,1148.25,1148.25,7,5,12.00
12/19/2005,22:30,1148.25,1148.25,1148.25,1148.25,0,22,22.00
12/19/2005,22:34,1148.00,1148.00,1148.00,1148.00,0,3,3.00
12/19/2005,22:35,1148.25,1148.25,1148.25,1148.25,1,0,1.00
12/19/2005,22:37,1148.25,1148.25,1148.25,1148.25,67,0,67.00
12/19/2005,22:38,1148.25,1148.25,1148.25,1148.25,5,0,5.00
12/19/2005,22:40,1148.50,1148.50,1148.50,1148.50,1,0,1.00
12/19/2005,22:41,1148.50,1148.75,1148.50,1148.75,59,0,59.00
12/19/2005,22:42,1148.50,1148.50,1148.50,1148.50,0,8,8.00
12/19/2005,22:43,1148.50,1148.50,1148.50,1148.50,0,14,14.00
12/19/2005,22:44,1148.50,1148.50,1148.50,1148.50,0,1,1.00
12/19/2005,22:45,1148.50,1148.50,1148.50,1148.50,0,5,5.00
12/19/2005,22:46,1148.50,1148.50,1148.50,1148.50,0,1,1.00
12/19/2005,22:47,1148.50,1148.50,1148.50,1148.50,0,4,4.00
12/19/2005,22:48,1148.50,1148.50,1148.50,1148.50,0,1,1.00
12/19/2005,22:49,1148.25,1148.25,1148.25,1148.25,0,1,1.00
12/19/2005,22:50,1148.50,1148.50,1148.25,1148.25,2,1,3.00
12/19/2005,22:51,1148.50,1148.50,1148.50,1148.50,1,0,1.00
12/19/2005,22:54,1148.25,1148.25,1148.25,1148.25,0,12,12.00
12/19/2005,22:55,1148.00,1148.25,1148.00,1148.00,1,60,61.00
12/19/2005,22:57,1148.00,1148.25,1148.00,1148.25,35,1,36.00
12/19/2005,22:58,1148.25,1148.50,1148.25,1148.50,5,0,5.00
12/19/2005,22:59,1148.25,1148.25,1148.25,1148.25,0,1,1.00
12/19/2005,23:00,1148.50,1148.50,1148.50,1148.50,1,0,1.00
12/19/2005,23:01,1148.50,1148.50,1148.50,1148.50,1,0,1.00
12/19/2005,23:06,1148.50,1148.50,1148.50,1148.50,1,0,1.00
12/19/2005,23:09,1148.50,1148.50,1148.50,1148.50,1,0,1.00
12/19/2005,23:10,1148.25,1148.25,1148.25,1148.25,0,35,35.00
12/19/2005,23:11,1148.50,1148.50,1148.50,1148.50,52,0,52.00
12/19/2005,23:12,1148.50,1148.50,1148.50,1148.50,15,0,15.00
12/19/2005,23:13,1148.50,1148.50,1148.50,1148.50,20,0,20.00
12/19/2005,23:14,1148.25,1148.25,1148.25,1148.25,0,1,1.00
12/19/2005,23:21,1148.50,1148.50,1148.50,1148.50,1,0,1.00
12/19/2005,23:22,1148.25,1148.25,1148.25,1148.25,0,21,21.00
12/19/2005,23:23,1148.25,1148.25,1148.25,1148.25,0,30,30.00
12/19/2005,23:24,1148.25,1148.25,1148.25,1148.25,0,5,5.00
12/19/2005,23:26,1148.25,1148.25,1148.25,1148.25,0,10,10.00
12/19/2005,23:27,1148.25,1148.50,1148.25,1148.50,2,1,3.00
12/19/2005,23:28,1148.50,1148.50,1148.50,1148.50,2,0,2.00
12/19/2005,23:30,1148.50,1148.50,1148.50,1148.50,2,0,2.00
12/19/2005,23:31,1148.25,1148.25,1148.25,1148.25,0,1,1.00
12/19/2005,23:32,1148.25,1148.25,1148.25,1148.25,0,2,2.00
12/19/2005,23:33,1148.25,1148.25,1148.25,1148.25,0,1,1.00
12/19/2005,23:38,1148.50,1148.50,1148.50,1148.50,1,0,1.00
12/19/2005,23:40,1148.50,1148.50,1148.50,1148.50,38,0,38.00
12/19/2005,23:41,1148.50,1148.50,1148.50,1148.50,1,0,1.00
12/19/2005,23:43,1148.50,1148.50,1148.50,1148.50,4,0,4.00
12/19/2005,23:46,1148.50,1148.50,1148.50,1148.50,13,0,13.00
12/19/2005,23:48,1148.50,1148.50,1148.50,1148.50,10,0,10.00
12/19/2005,23:52,1148.75,1148.75,1148.75,1148.75,70,0,70.00
12/19/2005,23:54,1149.00,1149.25,1149.00,1149.25,73,0,73.00
12/19/2005,23:58,1149.25,1149.25,1149.25,1149.25,53,0,53.00
12/19/2005,23:59,1149.25,1149.25,1149.25,1149.25,13,0,13.00
12/20/2005,00:03,1149.25,1149.25,1149.25,1149.25,5,0,5.00
12/20/2005,00:04,1149.50,1149.50,1149.50,1149.50,8,0,8.00
12/20/2005,00:06,1149.50,1149.50,1149.50,1149.50,8,0,8.00
12/20/2005,00:08,1149.50,1149.50,1149.50,1149.50,4,0,4.00
12/20/2005,00:09,1149.50,1149.50,1149.50,1149.50,2,0,2.00
12/20/2005,00:11,1149.25,1149.25,1149.25,1149.25,0,1,1.00
12/20/2005,00:12,1149.25,1149.50,1149.25,1149.50,1,1,2.00
12/20/2005,00:13,1149.50,1149.50,1149.50,1149.50,50,0,50.00
12/20/2005,00:15,1149.50,1149.50,1149.50,1149.50,3,0,3.00
12/20/2005,00:18,1149.50,1149.50,1149.50,1149.50,4,0,4.00
12/20/2005,00:22,1149.25,1149.25,1149.25,1149.25,0,5,5.00
12/20/2005,00:23,1149.25,1149.25,1149.25,1149.25,0,17,17.00
12/20/2005,00:26,1149.50,1149.50,1149.50,1149.50,2,0,2.00
12/20/2005,00:31,1149.50,1149.50,1149.50,1149.50,2,0,2.00
12/20/2005,00:33,1149.25,1149.25,1149.25,1149.25,0,20,20.00
12/20/2005,00:34,1149.25,1149.25,1149.25,1149.25,0,14,14.00
12/20/2005,00:35,1149.25,1149.25,1149.25,1149.25,0,5,5.00
12/20/2005,00:36,1149.25,1149.25,1149.25,1149.25,0,1,1.00
12/20/2005,00:37,1149.25,1149.25,1149.25,1149.25,0,2,2.00
12/20/2005,00:38,1149.25,1149.25,1149.25,1149.25,0,6,6.00
12/20/2005,00:39,1149.25,1149.25,1149.25,1149.25,0,5,5.00
12/20/2005,00:40,1149.50,1149.50,1149.50,1149.50,5,0,5.00
12/20/2005,00:41,1149.25,1149.50,1149.25,1149.50,10,5,15.00
12/20/2005,00:42,1149.50,1149.50,1149.50,1149.50,34,0,34.00
12/20/2005,00:43,1149.50,1149.50,1149.50,1149.50,1,0,1.00
12/20/2005,00:44,1149.50,1149.50,1149.50,1149.50,19,0,19.00
12/20/2005,00:46,1149.50,1149.50,1149.50,1149.50,11,0,11.00
12/20/2005,00:48,1149.75,1149.75,1149.75,1149.75,11,0,11.00
12/20/2005,00:50,1149.50,1149.75,1149.50,1149.75,52,5,57.00
12/20/2005,00:52,1149.75,1149.75,1149.75,1149.75,1,0,1.00
12/20/2005,00:53,1149.75,1149.75,1149.75,1149.75,20,0,20.00
12/20/2005,00:55,1149.75,1149.75,1149.75,1149.75,18,0,18.00
12/20/2005,00:58,1150.00,1150.00,1150.00,1150.00,37,0,37.00
12/20/2005,00:59,1150.00,1150.00,1150.00,1150.00,6,0,6.00
12/20/2005,01:01,1149.75,1150.00,1149.75,1150.00,1,3,4.00
12/20/2005,01:03,1150.00,1150.00,1150.00,1150.00,7,0,7.00
12/20/2005,01:04,1150.00,1150.00,1150.00,1150.00,14,0,14.00
12/20/2005,01:05,1150.00,1150.00,1150.00,1150.00,1,0,1.00
12/20/2005,01:08,1150.00,1150.00,1150.00,1150.00,4,0,4.00
12/20/2005,01:11,1150.00,1150.00,1150.00,1150.00,7,0,7.00
12/20/2005,01:12,1150.00,1150.00,1150.00,1150.00,1,0,1.00
12/20/2005,01:14,1150.00,1150.00,1150.00,1150.00,11,0,11.00
12/20/2005,01:16,1150.00,1150.00,1149.75,1149.75,1,1,2.00
12/20/2005,01:19,1149.75,1150.00,1149.75,1150.00,17,1,18.00
12/20/2005,01:20,1149.75,1149.75,1149.75,1149.75,0,1,1.00
12/20/2005,01:22,1149.75,1149.75,1149.75,1149.75,0,2,2.00
12/20/2005,01:24,1150.00,1150.00,1150.00,1150.00,6,0,6.00
12/20/2005,01:25,1150.00,1150.00,1150.00,1150.00,66,0,66.00
12/20/2005,01:26,1150.00,1150.00,1150.00,1150.00,47,0,47.00
12/20/2005,01:27,1150.00,1150.00,1149.75,1149.75,1,223,224.00
12/20/2005,01:28,1149.75,1149.75,1149.75,1149.75,0,6,6.00
12/20/2005,01:29,1149.50,1149.50,1149.25,1149.25,0,108,108.00
12/20/2005,01:30,1149.25,1149.25,1149.25,1149.25,0,1,1.00
12/20/2005,01:31,1149.50,1149.50,1149.25,1149.25,1,38,39.00
12/20/2005,01:33,1149.25,1149.25,1149.25,1149.25,0,3,3.00
12/20/2005,01:34,1149.00,1149.00,1149.00,1149.00,0,52,52.00
12/20/2005,01:35,1149.25,1149.25,1149.00,1149.00,3,16,19.00
12/20/2005,01:36,1149.00,1149.00,1148.75,1149.00,30,15,45.00
12/20/2005,01:37,1148.75,1149.00,1148.75,1149.00,19,20,39.00
12/20/2005,01:38,1149.00,1149.00,1149.00,1149.00,5,0,5.00
12/20/2005,01:39,1149.25,1149.25,1149.00,1149.00,25,71,96.00
12/20/2005,01:40,1149.00,1149.00,1149.00,1149.00,0,23,23.00
12/20/2005,01:41,1148.75,1148.75,1148.75,1148.75,0,32,32.00
12/20/2005,01:43,1148.75,1149.00,1148.75,1149.00,5,33,38.00
12/20/2005,01:44,1149.00,1149.00,1149.00,1149.00,3,0,3.00
12/20/2005,01:46,1148.75,1148.75,1148.75,1148.75,0,146,146.00
12/20/2005,01:47,1148.50,1148.50,1148.50,1148.50,0,12,12.00
12/20/2005,01:48,1148.50,1148.50,1148.50,1148.50,0,15,15.00
12/20/2005,01:49,1148.75,1148.75,1148.75,1148.75,41,0,41.00
12/20/2005,01:50,1149.00,1149.00,1149.00,1149.00,1,0,1.00
12/20/2005,01:52,1149.00,1149.00,1148.75,1149.00,62,15,77.00
12/20/2005,01:53,1149.25,1149.25,1149.25,1149.25,1,0,1.00
12/20/2005,01:54,1149.25,1149.25,1149.25,1149.25,25,0,25.00
12/20/2005,01:55,1149.25,1149.25,1149.25,1149.25,51,0,51.00
12/20/2005,01:56,1149.25,1149.25,1149.25,1149.25,30,0,30.00
12/20/2005,01:57,1149.25,1149.25,1149.25,1149.25,3,0,3.00
12/20/2005,01:58,1149.25,1149.25,1149.25,1149.25,1,0,1.00
12/20/2005,01:59,1149.25,1149.50,1149.00,1149.50,111,2,113.00
12/20/2005,02:00,1149.25,1149.50,1149.25,1149.50,36,3,39.00
12/20/2005,02:01,1149.50,1149.75,1149.50,1149.50,113,1,114.00
12/20/2005,02:02,1149.75,1149.75,1149.50,1149.50,127,13,140.00
12/20/2005,02:03,1149.50,1149.50,1149.25,1149.50,15,88,103.00
12/20/2005,02:04,1149.50,1150.00,1149.50,1149.75,121,21,142.00
12/20/2005,02:05,1149.75,1149.75,1149.50,1149.50,9,99,108.00
12/20/2005,02:06,1149.75,1149.75,1149.50,1149.50,142,1,143.00
12/20/2005,02:07,1149.50,1149.50,1149.50,1149.50,0,52,52.00
12/20/2005,02:08,1149.50,1149.50,1149.50,1149.50,0,55,55.00
12/20/2005,02:09,1149.25,1149.50,1149.25,1149.50,36,3,39.00
12/20/2005,02:10,1149.50,1150.00,1149.50,1149.50,61,3,64.00
12/20/2005,02:11,1149.50,1150.00,1149.50,1149.75,34,11,45.00
12/20/2005,02:12,1149.75,1150.00,1149.75,1150.00,61,2,63.00
12/20/2005,02:13,1150.00,1150.00,1149.75,1149.75,229,67,296.00
12/20/2005,02:14,1149.75,1150.00,1149.75,1150.00,8,38,46.00
12/20/2005,02:15,1149.75,1149.75,1149.75,1149.75,0,37,37.00
12/20/2005,02:16,1149.75,1150.00,1149.75,1150.00,11,74,85.00
12/20/2005,02:17,1149.75,1150.00,1149.75,1150.00,28,21,49.00
12/20/2005,02:18,1149.75,1150.00,1149.75,1150.00,125,1,126.00
12/20/2005,02:19,1150.00,1150.00,1150.00,1150.00,131,0,131.00
12/20/2005,02:20,1150.00,1150.25,1150.00,1150.00,107,93,200.00
12/20/2005,02:21,1150.00,1150.25,1150.00,1150.25,153,49,202.00
12/20/2005,02:22,1150.25,1150.25,1150.00,1150.00,3,77,80.00
12/20/2005,02:23,1150.00,1150.25,1150.00,1150.00,4,12,16.00
12/20/2005,02:24,1150.00,1150.25,1150.00,1150.25,31,3,34.00
12/20/2005,02:25,1150.25,1150.25,1150.25,1150.25,8,0,8.00
12/20/2005,02:26,1150.00,1150.25,1150.00,1150.25,3,1,4.00
12/20/2005,02:27,1150.00,1150.00,1150.00,1150.00,0,34,34.00
12/20/2005,02:28,1150.25,1150.25,1150.25,1150.25,9,0,9.00
12/20/2005,02:29,1150.25,1150.25,1150.25,1150.25,50,0,50.00
12/20/2005,02:30,1150.25,1150.25,1150.25,1150.25,228,0,228.00
12/20/2005,02:31,1150.25,1150.50,1150.25,1150.25,82,33,115.00
12/20/2005,02:32,1150.25,1150.25,1150.25,1150.25,0,35,35.00
12/20/2005,02:33,1150.25,1150.25,1150.25,1150.25,0,33,33.00
12/20/2005,02:34,1150.25,1150.25,1150.25,1150.25,0,62,62.00
12/20/2005,02:36,1150.25,1150.25,1150.25,1150.25,0,14,14.00
12/20/2005,02:37,1150.00,1150.00,1150.00,1150.00,0,337,337.00
12/20/2005,02:38,1150.00,1150.00,1149.75,1150.00,27,14,41.00
12/20/2005,02:39,1150.00,1150.25,1150.00,1150.25,4,0,4.00
12/20/2005,02:40,1150.25,1150.25,1150.00,1150.00,1,1,2.00
12/20/2005,02:41,1150.00,1150.25,1150.00,1150.00,3,80,83.00
12/20/2005,02:42,1150.00,1150.00,1150.00,1150.00,0,46,46.00
12/20/2005,02:43,1150.25,1150.25,1150.00,1150.00,3,1,4.00
12/20/2005,02:44,1150.25,1150.25,1150.00,1150.00,3,16,19.00
12/20/2005,02:45,1150.00,1150.00,1149.75,1149.75,0,20,20.00
12/20/2005,02:46,1150.00,1150.00,1150.00,1150.00,3,0,3.00
12/20/2005,02:47,1150.00,1150.00,1150.00,1150.00,111,0,111.00
12/20/2005,02:48,1150.00,1150.00,1150.00,1150.00,7,0,7.00
12/20/2005,02:49,1150.00,1150.25,1150.00,1150.00,38,20,58.00
12/20/2005,02:50,1150.00,1150.00,1150.00,1150.00,0,130,130.00
12/20/2005,02:51,1150.25,1150.25,1150.00,1150.00,3,7,10.00
12/20/2005,02:52,1150.00,1150.00,1150.00,1150.00,0,73,73.00
12/20/2005,02:53,1150.00,1150.00,1150.00,1150.00,0,52,52.00
12/20/2005,02:54,1150.25,1150.25,1150.00,1150.00,3,3,6.00
12/20/2005,02:55,1150.25,1150.25,1150.25,1150.25,3,0,3.00
12/20/2005,02:56,1150.00,1150.00,1150.00,1150.00,0,17,17.00
12/20/2005,02:57,1150.00,1150.00,1150.00,1150.00,0,11,11.00
12/20/2005,02:58,1150.00,1150.00,1150.00,1150.00,0,11,11.00
12/20/2005,02:59,1150.00,1150.00,1150.00,1150.00,0,3,3.00
12/20/2005,03:01,1150.00,1150.00,1150.00,1150.00,0,3,3.00
12/20/2005,03:02,1150.00,1150.00,1150.00,1150.00,0,3,3.00
12/20/2005,03:03,1150.00,1150.00,1150.00,1150.00,0,29,29.00
12/20/2005,03:04,1150.00,1150.00,1149.75,1149.75,0,3,3.00
12/20/2005,03:05,1150.00,1150.00,1150.00,1150.00,4,0,4.00
12/20/2005,03:07,1150.00,1150.00,1150.00,1150.00,80,0,80.00
12/20/2005,03:08,1150.00,1150.00,1150.00,1150.00,11,0,11.00
12/20/2005,03:09,1150.00,1150.00,1150.00,1150.00,3,0,3.00
12/20/2005,03:10,1150.00,1150.00,1150.00,1150.00,5,0,5.00
12/20/2005,03:11,1149.75,1150.00,1149.75,1150.00,3,1,4.00
12/20/2005,03:12,1149.75,1150.00,1149.75,1150.00,3,1,4.00
12/20/2005,03:14,1150.00,1150.00,1150.00,1150.00,5,0,5.00
12/20/2005,03:15,1149.75,1149.75,1149.75,1149.75,0,36,36.00
12/20/2005,03:16,1150.00,1150.00,1149.75,1149.75,60,6,66.00
12/20/2005,03:17,1150.00,1150.00,1150.00,1150.00,53,0,53.00
12/20/2005,03:18,1150.00,1150.00,1150.00,1150.00,8,0,8.00
12/20/2005,03:20,1150.25,1150.25,1150.25,1150.25,3,0,3.00
12/20/2005,03:21,1150.00,1150.00,1150.00,1150.00,0,1,1.00
12/20/2005,03:22,1150.25,1150.25,1150.25,1150.25,3,0,3.00
12/20/2005,03:23,1150.25,1150.25,1150.00,1150.00,12,3,15.00
12/20/2005,03:24,1150.25,1150.25,1150.25,1150.25,6,0,6.00
12/20/2005,03:25,1150.00,1150.00,1150.00,1150.00,0,3,3.00
12/20/2005,03:26,1150.25,1150.50,1150.25,1150.50,261,11,272.00
12/20/2005,03:27,1150.50,1150.50,1150.50,1150.50,1,0,1.00
12/20/2005,03:28,1150.25,1150.50,1150.25,1150.25,3,113,116.00
12/20/2005,03:29,1150.25,1150.25,1150.00,1150.00,0,8,8.00
12/20/2005,03:30,1150.25,1150.25,1150.25,1150.25,4,0,4.00
12/20/2005,03:31,1150.00,1150.25,1150.00,1150.25,11,1,12.00
12/20/2005,03:32,1150.25,1150.50,1150.25,1150.50,48,0,48.00
12/20/2005,03:33,1150.25,1150.25,1150.25,1150.25,0,5,5.00
12/20/2005,03:34,1150.25,1150.50,1150.25,1150.25,2,5,7.00
12/20/2005,03:35,1150.50,1150.50,1150.50,1150.50,366,0,366.00
12/20/2005,03:36,1150.50,1150.75,1150.50,1150.75,414,1,415.00
12/20/2005,03:37,1150.75,1150.75,1150.75,1150.75,37,0,37.00
12/20/2005,03:38,1150.75,1150.75,1150.75,1150.75,21,0,21.00
12/20/2005,03:39,1150.75,1150.75,1150.75,1150.75,3,0,3.00
12/20/2005,03:40,1150.75,1151.00,1150.75,1150.75,25,4,29.00
12/20/2005,03:41,1150.75,1150.75,1150.75,1150.75,0,16,16.00
12/20/2005,03:42,1150.75,1150.75,1150.75,1150.75,0,11,11.00
12/20/2005,03:43,1150.75,1151.00,1150.75,1151.00,18,7,25.00
12/20/2005,03:44,1150.75,1151.00,1150.75,1151.00,4,15,19.00
12/20/2005,03:45,1151.00,1151.00,1151.00,1151.00,4,0,4.00
12/20/2005,03:46,1151.00,1151.00,1151.00,1151.00,4,0,4.00
12/20/2005,03:48,1151.00,1151.00,1151.00,1151.00,3,0,3.00
12/20/2005,03:49,1151.00,1151.00,1151.00,1151.00,3,0,3.00
12/20/2005,03:50,1150.75,1151.00,1150.75,1151.00,4,2,6.00
12/20/2005,03:51,1150.75,1150.75,1150.75,1150.75,0,3,3.00
12/20/2005,03:52,1150.75,1150.75,1150.75,1150.75,0,181,181.00
12/20/2005,03:53,1150.75,1150.75,1150.75,1150.75,0,13,13.00
12/20/2005,03:54,1150.75,1150.75,1150.75,1150.75,0,28,28.00
12/20/2005,03:55,1150.75,1150.75,1150.75,1150.75,0,4,4.00
12/20/2005,03:56,1150.50,1150.50,1150.25,1150.50,6,181,187.00
12/20/2005,03:57,1150.25,1150.25,1150.25,1150.25,0,1,1.00
12/20/2005,03:58,1150.50,1150.50,1150.50,1150.50,3,0,3.00
12/20/2005,03:59,1150.50,1150.50,1150.50,1150.50,4,0,4.00
12/20/2005,04:00,1150.50,1150.50,1150.50,1150.50,2,0,2.00
12/20/2005,04:01,1150.50,1150.50,1150.50,1150.50,3,0,3.00
12/20/2005,04:02,1150.50,1150.50,1150.50,1150.50,40,0,40.00
12/20/2005,04:03,1150.50,1150.50,1150.25,1150.50,5,13,18.00
12/20/2005,04:04,1150.25,1150.25,1150.25,1150.25,0,3,3.00
12/20/2005,04:05,1150.50,1150.50,1150.50,1150.50,3,0,3.00
12/20/2005,04:06,1150.50,1150.50,1150.25,1150.50,85,3,88.00
12/20/2005,04:07,1150.75,1150.75,1150.50,1150.50,4,1,5.00
12/20/2005,04:08,1150.75,1150.75,1150.75,1150.75,3,0,3.00
12/20/2005,04:09,1150.75,1150.75,1150.75,1150.75,1,0,1.00
12/20/2005,04:10,1150.75,1150.75,1150.75,1150.75,3,0,3.00
12/20/2005,04:11,1150.50,1150.50,1150.50,1150.50,0,11,11.00
12/20/2005,04:12,1150.75,1150.75,1150.50,1150.50,3,24,27.00
12/20/2005,04:13,1150.50,1150.50,1150.50,1150.50,0,33,33.00
12/20/2005,04:14,1150.50,1150.50,1150.50,1150.50,0,35,35.00
12/20/2005,04:15,1150.50,1150.50,1150.50,1150.50,0,42,42.00
12/20/2005,04:16,1150.50,1150.75,1150.50,1150.75,3,5,8.00
12/20/2005,04:17,1150.75,1150.75,1150.50,1150.75,2,5,7.00
12/20/2005,04:18,1150.75,1150.75,1150.75,1150.75,13,0,13.00
12/20/2005,04:19,1150.75,1150.75,1150.75,1150.75,1,0,1.00
12/20/2005,04:20,1150.50,1150.75,1150.50,1150.75,3,1,4.00
12/20/2005,04:21,1150.75,1150.75,1150.50,1150.50,6,1,7.00
12/20/2005,04:22,1150.75,1150.75,1150.75,1150.75,4,0,4.00
12/20/2005,04:23,1150.75,1150.75,1150.75,1150.75,4,0,4.00
12/20/2005,04:24,1150.75,1150.75,1150.75,1150.75,60,0,60.00
12/20/2005,04:25,1150.75,1150.75,1150.75,1150.75,50,0,50.00
12/20/2005,04:26,1150.75,1150.75,1150.50,1150.75,28,4,32.00
12/20/2005,04:27,1150.75,1151.00,1150.75,1151.00,65,0,65.00
12/20/2005,04:28,1151.00,1151.00,1150.75,1150.75,18,65,83.00
12/20/2005,04:29,1150.75,1150.75,1150.75,1150.75,0,36,36.00
12/20/2005,04:30,1150.50,1150.75,1150.25,1150.75,64,404,468.00
12/20/2005,04:31,1150.50,1150.50,1150.50,1150.50,0,10,10.00
12/20/2005,04:32,1150.50,1150.75,1150.50,1150.75,4,6,10.00
12/20/2005,04:34,1150.75,1150.75,1150.75,1150.75,5,0,5.00
12/20/2005,04:35,1150.75,1151.00,1150.75,1151.00,129,0,129.00
12/20/2005,04:36,1150.50,1150.50,1150.50,1150.50,0,2,2.00
12/20/2005,04:37,1150.75,1150.75,1150.75,1150.75,5,0,5.00
12/20/2005,04:39,1150.75,1150.75,1150.50,1150.50,3,30,33.00
12/20/2005,04:40,1150.50,1150.50,1150.50,1150.50,0,2,2.00
12/20/2005,04:42,1150.75,1150.75,1150.75,1150.75,12,0,12.00
12/20/2005,04:43,1150.75,1150.75,1150.75,1150.75,1,0,1.00
12/20/2005,04:45,1150.75,1150.75,1150.75,1150.75,10,0,10.00
12/20/2005,04:46,1150.75,1150.75,1150.75,1150.75,1,0,1.00
12/20/2005,04:47,1150.75,1150.75,1150.50,1150.50,80,17,97.00
12/20/2005,04:48,1150.50,1151.00,1150.50,1151.00,72,11,83.00
12/20/2005,04:49,1150.50,1150.50,1150.50,1150.50,0,1,1.00
12/20/2005,04:50,1150.75,1150.75,1150.50,1150.50,4,1,5.00
12/20/2005,04:52,1150.75,1150.75,1150.75,1150.75,32,0,32.00
12/20/2005,04:54,1150.75,1150.75,1150.75,1150.75,1,0,1.00
12/20/2005,04:56,1150.75,1150.75,1150.75,1150.75,5,0,5.00
12/20/2005,04:58,1150.50,1150.50,1150.50,1150.50,0,1,1.00
12/20/2005,04:59,1150.75,1150.75,1150.50,1150.50,70,1,71.00
12/20/2005,05:00,1150.75,1150.75,1150.75,1150.75,23,0,23.00
12/20/2005,05:02,1150.75,1150.75,1150.75,1150.75,10,0,10.00
12/20/2005,05:03,1150.75,1150.75,1150.75,1150.75,86,0,86.00
12/20/2005,05:04,1150.75,1151.00,1150.75,1151.00,82,0,82.00
12/20/2005,05:05,1151.00,1151.00,1151.00,1151.00,103,0,103.00
12/20/2005,05:06,1151.00,1151.00,1151.00,1151.00,20,0,20.00
12/20/2005,05:07,1151.00,1151.00,1151.00,1151.00,50,0,50.00
12/20/2005,05:09,1151.00,1151.00,1151.00,1151.00,4,0,4.00
12/20/2005,05:12,1150.75,1150.75,1150.75,1150.75,0,3,3.00
12/20/2005,05:13,1151.00,1151.00,1150.75,1150.75,5,14,19.00
12/20/2005,05:14,1150.75,1150.75,1150.75,1150.75,0,98,98.00
12/20/2005,05:15,1150.75,1150.75,1150.75,1150.75,0,7,7.00
12/20/2005,05:16,1150.75,1151.00,1150.75,1151.00,2,30,32.00
12/20/2005,05:17,1150.75,1150.75,1150.75,1150.75,0,4,4.00
12/20/2005,05:19,1150.75,1151.00,1150.75,1151.00,4,2,6.00
12/20/2005,05:20,1151.00,1151.00,1151.00,1151.00,1,0,1.00
12/20/2005,05:21,1150.75,1150.75,1150.75,1150.75,0,5,5.00
12/20/2005,05:22,1151.00,1151.00,1150.75,1150.75,16,2,18.00
12/20/2005,05:23,1150.75,1150.75,1150.75,1150.75,0,1,1.00
12/20/2005,05:24,1150.75,1150.75,1150.75,1150.75,0,1,1.00
12/20/2005,05:25,1151.00,1151.00,1151.00,1151.00,4,0,4.00
12/20/2005,05:26,1150.75,1150.75,1150.75,1150.75,0,20,20.00
12/20/2005,05:27,1150.75,1151.00,1150.75,1151.00,55,5,60.00
12/20/2005,05:29,1151.00,1151.00,1151.00,1151.00,4,0,4.00
12/20/2005,05:31,1151.00,1151.00,1151.00,1151.00,5,0,5.00
12/20/2005,05:32,1150.75,1151.00,1150.75,1151.00,5,2,7.00
12/20/2005,05:35,1150.75,1151.00,1150.75,1151.00,5,1,6.00
12/20/2005,05:37,1150.75,1150.75,1150.75,1150.75,0,2,2.00
12/20/2005,05:38,1151.00,1151.00,1151.00,1151.00,5,0,5.00
12/20/2005,05:40,1150.75,1151.00,1150.75,1151.00,4,29,33.00
12/20/2005,05:43,1151.00,1151.00,1151.00,1151.00,13,0,13.00
12/20/2005,05:45,1151.00,1151.00,1151.00,1151.00,3,0,3.00
12/20/2005,05:47,1151.00,1151.00,1150.75,1150.75,4,2,6.00
12/20/2005,05:48,1150.75,1150.75,1150.75,1150.75,0,2,2.00
12/20/2005,05:49,1151.00,1151.00,1150.75,1150.75,1,4,5.00
12/20/2005,05:50,1150.75,1150.75,1150.75,1150.75,0,124,124.00
12/20/2005,05:51,1150.75,1150.75,1150.75,1150.75,0,27,27.00
12/20/2005,05:54,1151.00,1151.00,1151.00,1151.00,4,0,4.00
12/20/2005,05:56,1150.75,1151.00,1150.75,1151.00,45,2,47.00
12/20/2005,05:57,1151.00,1151.25,1151.00,1151.00,113,2,115.00
12/20/2005,05:58,1151.00,1151.00,1151.00,1151.00,0,90,90.00
12/20/2005,05:59,1151.00,1151.00,1151.00,1151.00,0,2,2.00
12/20/2005,06:00,1151.25,1151.25,1151.25,1151.25,4,0,4.00
12/20/2005,06:01,1151.25,1151.25,1151.25,1151.25,1,0,1.00
12/20/2005,06:02,1151.00,1151.25,1151.00,1151.25,12,1,13.00
12/20/2005,06:04,1151.00,1151.25,1151.00,1151.00,15,203,218.00
12/20/2005,06:05,1151.00,1151.25,1151.00,1151.25,4,1,5.00
12/20/2005,06:06,1151.00,1151.00,1151.00,1151.00,0,1,1.00
12/20/2005,06:07,1151.00,1151.25,1151.00,1151.25,1,1,2.00
12/20/2005,06:08,1151.00,1151.25,1151.00,1151.00,5,7,12.00
12/20/2005,06:09,1151.00,1151.00,1151.00,1151.00,0,8,8.00
12/20/2005,06:10,1151.25,1151.25,1151.25,1151.25,5,0,5.00
12/20/2005,06:11,1151.00,1151.25,1151.00,1151.00,1,23,24.00
12/20/2005,06:12,1151.00,1151.00,1151.00,1151.00,0,3,3.00
12/20/2005,06:13,1151.25,1151.25,1151.25,1151.25,1,0,1.00
12/20/2005,06:14,1151.00,1151.00,1151.00,1151.00,0,109,109.00
12/20/2005,06:16,1151.00,1151.00,1151.00,1151.00,0,3,3.00
12/20/2005,06:17,1150.75,1151.00,1150.75,1151.00,4,17,21.00
12/20/2005,06:19,1150.75,1151.00,1150.75,1150.75,80,6,86.00
12/20/2005,06:20,1151.00,1151.00,1151.00,1151.00,182,0,182.00
12/20/2005,06:21,1151.00,1151.00,1151.00,1151.00,25,0,25.00
12/20/2005,06:23,1150.75,1151.00,1150.75,1151.00,36,5,41.00
12/20/2005,06:24,1151.00,1151.00,1151.00,1151.00,4,0,4.00
12/20/2005,06:25,1151.00,1151.00,1151.00,1151.00,142,0,142.00
12/20/2005,06:26,1151.00,1151.25,1150.75,1150.75,10,9,19.00
12/20/2005,06:27,1150.75,1150.75,1150.75,1150.75,0,1,1.00
12/20/2005,06:28,1150.75,1151.00,1150.75,1151.00,7,2,9.00
12/20/2005,06:30,1151.00,1151.00,1151.00,1151.00,20,0,20.00
12/20/2005,06:31,1151.00,1151.00,1151.00,1151.00,25,0,25.00
12/20/2005,06:32,1150.75,1150.75,1150.75,1150.75,0,1,1.00
12/20/2005,06:33,1150.75,1150.75,1150.75,1150.75,0,5,5.00
12/20/2005,06:34,1150.75,1150.75,1150.75,1150.75,0,116,116.00
12/20/2005,06:35,1151.00,1151.00,1150.75,1150.75,5,40,45.00
12/20/2005,06:36,1150.75,1150.75,1150.75,1150.75,0,54,54.00
12/20/2005,06:37,1150.75,1150.75,1150.75,1150.75,0,8,8.00
12/20/2005,06:38,1150.75,1150.75,1150.75,1150.75,0,25,25.00
12/20/2005,06:39,1150.50,1150.75,1150.50,1150.75,4,1,5.00
12/20/2005,06:40,1150.75,1150.75,1150.75,1150.75,5,0,5.00
12/20/2005,06:41,1150.75,1150.75,1150.75,1150.75,4,0,4.00
12/20/2005,06:42,1151.00,1151.00,1151.00,1151.00,135,0,135.00
12/20/2005,06:43,1151.00,1151.00,1150.75,1150.75,6,390,396.00
12/20/2005,06:45,1150.50,1150.75,1150.50,1150.50,4,172,176.00
12/20/2005,06:46,1150.25,1150.50,1150.25,1150.50,2,69,71.00
12/20/2005,06:47,1150.25,1150.25,1150.25,1150.25,0,6,6.00
12/20/2005,06:48,1150.50,1150.50,1150.50,1150.50,7,0,7.00
12/20/2005,06:50,1150.50,1150.50,1150.50,1150.50,134,0,134.00
12/20/2005,06:51,1150.50,1150.50,1150.25,1150.50,52,1,53.00
12/20/2005,06:52,1150.25,1150.50,1150.25,1150.50,6,6,12.00
12/20/2005,06:53,1150.50,1150.50,1150.25,1150.25,5,1,6.00
12/20/2005,06:54,1150.50,1150.50,1150.25,1150.25,1,100,101.00
12/20/2005,06:55,1150.25,1150.50,1150.25,1150.50,21,3,24.00
12/20/2005,06:56,1150.50,1150.50,1150.50,1150.50,5,0,5.00
12/20/2005,06:58,1150.25,1150.25,1150.25,1150.25,0,1,1.00
12/20/2005,06:59,1150.25,1150.25,1150.25,1150.25,0,6,6.00
12/20/2005,07:00,1150.50,1150.75,1150.50,1150.75,217,2,219.00
12/20/2005,07:01,1150.50,1150.50,1150.50,1150.50,0,2,2.00
12/20/2005,07:02,1150.50,1150.75,1150.50,1150.50,30,2,32.00
12/20/2005,07:03,1150.75,1151.25,1150.75,1151.00,390,35,425.00
12/20/2005,07:04,1151.25,1151.25,1151.00,1151.25,131,1,132.00
12/20/2005,07:05,1151.00,1151.00,1151.00,1151.00,0,136,136.00
12/20/2005,07:06,1151.00,1151.00,1151.00,1151.00,0,5,5.00
12/20/2005,07:07,1150.75,1150.75,1150.50,1150.75,87,233,320.00
12/20/2005,07:08,1150.75,1150.75,1150.75,1150.75,404,0,404.00
12/20/2005,07:09,1151.00,1151.00,1150.75,1151.00,194,2,196.00
12/20/2005,07:10,1151.00,1151.25,1150.75,1151.00,118,76,194.00
12/20/2005,07:11,1151.00,1151.00,1151.00,1151.00,60,0,60.00
12/20/2005,07:12,1151.00,1151.00,1151.00,1151.00,113,0,113.00
12/20/2005,07:13,1150.75,1150.75,1150.75,1150.75,0,21,21.00
12/20/2005,07:14,1151.00,1151.00,1150.75,1151.00,40,8,48.00
12/20/2005,07:15,1151.00,1151.00,1151.00,1151.00,5,0,5.00
12/20/2005,07:16,1150.75,1150.75,1150.75,1150.75,0,184,184.00
12/20/2005,07:17,1150.75,1150.75,1150.75,1150.75,0,3,3.00
12/20/2005,07:18,1150.75,1150.75,1150.75,1150.75,0,9,9.00
12/20/2005,07:19,1150.75,1150.75,1150.75,1150.75,0,5,5.00
12/20/2005,07:20,1150.75,1150.75,1150.75,1150.75,0,16,16.00
12/20/2005,07:21,1150.75,1150.75,1150.50,1150.75,101,12,113.00
12/20/2005,07:22,1150.75,1150.75,1150.50,1150.50,5,26,31.00
12/20/2005,07:23,1150.75,1151.00,1150.75,1150.75,301,57,358.00
12/20/2005,07:24,1150.75,1151.00,1150.75,1151.00,7,197,204.00
12/20/2005,07:25,1150.75,1150.75,1150.75,1150.75,0,11,11.00
12/20/2005,07:26,1150.75,1151.00,1150.50,1150.75,96,43,139.00
12/20/2005,07:27,1150.75,1151.00,1150.75,1151.00,6,1,7.00
12/20/2005,07:28,1151.00,1151.00,1150.75,1150.75,11,45,56.00
12/20/2005,07:29,1150.75,1151.00,1150.75,1151.00,155,7,162.00
12/20/2005,07:30,1151.00,1151.00,1150.50,1150.75,73,123,196.00
12/20/2005,07:31,1151.00,1152.00,1151.00,1152.00,2143,698,2841.00
12/20/2005,07:32,1151.75,1152.25,1151.75,1152.25,1869,245,2114.00
12/20/2005,07:33,1152.25,1152.25,1151.50,1151.75,231,575,806.00
12/20/2005,07:34,1151.75,1151.75,1151.25,1151.50,132,252,384.00
12/20/2005,07:35,1151.50,1151.75,1151.25,1151.75,256,2,258.00
12/20/2005,07:36,1151.50,1151.75,1151.50,1151.75,228,11,239.00
12/20/2005,07:37,1151.75,1152.00,1151.75,1151.75,11,279,290.00
12/20/2005,07:38,1151.75,1152.00,1151.75,1151.75,40,197,237.00
12/20/2005,07:39,1152.00,1152.00,1151.50,1151.50,8,834,842.00
12/20/2005,07:40,1151.50,1151.50,1151.25,1151.25,7,659,666.00
12/20/2005,07:41,1151.00,1151.25,1151.00,1151.25,85,23,108.00
12/20/2005,07:42,1151.50,1151.50,1151.25,1151.25,5,40,45.00
12/20/2005,07:43,1151.25,1151.25,1151.25,1151.25,0,14,14.00
12/20/2005,07:44,1151.25,1151.50,1151.25,1151.50,1,114,115.00
12/20/2005,07:45,1151.50,1151.50,1151.25,1151.25,13,71,84.00
12/20/2005,07:46,1151.25,1151.50,1151.25,1151.25,3,82,85.00
12/20/2005,07:47,1151.25,1151.50,1151.25,1151.25,1,6,7.00
12/20/2005,07:48,1151.25,1151.50,1151.25,1151.50,8,3,11.00
12/20/2005,07:49,1151.50,1151.75,1151.25,1151.50,173,159,332.00
12/20/2005,07:50,1151.50,1151.75,1151.25,1151.25,570,367,937.00
12/20/2005,07:51,1151.25,1151.50,1151.00,1151.25,60,10,70.00
12/20/2005,07:52,1151.50,1151.50,1151.25,1151.25,43,27,70.00
12/20/2005,07:53,1151.25,1151.50,1151.25,1151.25,1,42,43.00
12/20/2005,07:54,1151.25,1151.50,1151.25,1151.25,13,36,49.00
12/20/2005,07:55,1151.25,1151.25,1151.25,1151.25,0,25,25.00
12/20/2005,07:56,1151.25,1151.25,1151.00,1151.00,0,112,112.00
12/20/2005,07:57,1151.00,1151.25,1151.00,1151.00,1,63,64.00
12/20/2005,07:58,1151.00,1151.25,1151.00,1151.00,3,22,25.00
12/20/2005,07:59,1151.00,1151.00,1150.75,1150.75,2,433,435.00
12/20/2005,08:00,1150.75,1150.75,1150.75,1150.75,0,362,362.00
12/20/2005,08:01,1150.75,1151.00,1150.75,1151.00,1,3,4.00
12/20/2005,08:02,1151.00,1151.00,1150.75,1151.00,4,8,12.00
12/20/2005,08:03,1150.75,1151.00,1150.75,1151.00,2,3,5.00
12/20/2005,08:04,1151.00,1151.00,1151.00,1151.00,1,0,1.00
12/20/2005,08:05,1150.75,1151.00,1150.75,1151.00,2,52,54.00
12/20/2005,08:06,1151.00,1151.25,1151.00,1151.00,164,5,169.00
12/20/2005,08:07,1151.25,1151.50,1151.00,1151.00,300,75,375.00
12/20/2005,08:08,1151.00,1151.25,1150.75,1151.25,52,32,84.00
12/20/2005,08:10,1151.25,1151.25,1150.50,1150.75,8,320,328.00
12/20/2005,08:11,1150.75,1150.75,1150.25,1150.25,53,526,579.00
12/20/2005,08:12,1150.50,1150.50,1149.75,1149.75,45,776,821.00
12/20/2005,08:13,1149.75,1150.25,1149.75,1150.00,418,353,771.00
12/20/2005,08:14,1150.25,1150.25,1150.00,1150.25,164,59,223.00
12/20/2005,08:15,1150.00,1150.25,1149.75,1150.00,140,93,233.00
12/20/2005,08:16,1150.00,1150.25,1150.00,1150.00,3,16,19.00
12/20/2005,08:17,1150.00,1150.25,1149.75,1149.75,2,141,143.00
12/20/2005,08:18,1150.00,1150.25,1150.00,1150.25,269,2,271.00
12/20/2005,08:19,1150.00,1150.00,1150.00,1150.00,0,10,10.00
12/20/2005,08:20,1150.00,1150.00,1150.00,1150.00,0,1,1.00
12/20/2005,08:21,1150.00,1150.25,1150.00,1150.25,50,32,82.00
12/20/2005,08:22,1150.25,1150.25,1150.25,1150.25,11,0,11.00
12/20/2005,08:23,1150.25,1150.25,1150.25,1150.25,56,0,56.00
12/20/2005,08:24,1150.00,1150.50,1150.00,1150.25,255,7,262.00
12/20/2005,08:25,1150.25,1150.25,1150.25,1150.25,0,25,25.00
12/20/2005,08:26,1150.25,1150.50,1150.25,1150.25,5,174,179.00
12/20/2005,08:27,1150.25,1150.25,1149.75,1150.00,239,316,555.00
12/20/2005,08:28,1149.75,1149.75,1149.50,1149.50,151,373,524.00
12/20/2005,08:29,1149.50,1150.00,1149.50,1150.00,272,111,383.00
12/20/2005,08:30,1150.00,1150.00,1149.50,1150.00,1241,1107,2348.00
12/20/2005,08:31,1150.00,1150.25,1149.75,1150.00,1232,1692,2924.00
12/20/2005,08:32,1150.00,1150.75,1150.00,1150.25,1906,1184,3090.00
12/20/2005,08:33,1150.25,1150.75,1150.25,1150.50,1194,434,1628.00
12/20/2005,08:34,1150.50,1150.50,1150.00,1150.25,509,860,1369.00
12/20/2005,08:35,1150.25,1150.75,1150.25,1150.25,589,246,835.00
12/20/2005,08:36,1150.25,1151.00,1150.25,1151.00,3015,152,3167.00
12/20/2005,08:37,1151.00,1151.25,1150.75,1151.00,504,955,1459.00
12/20/2005,08:38,1150.75,1151.00,1150.50,1150.75,1710,989,2699.00
12/20/2005,08:39,1150.75,1151.00,1150.00,1150.50,1787,1632,3419.00
12/20/2005,08:40,1150.50,1150.75,1150.00,1150.00,87,1425,1512.00
12/20/2005,08:41,1150.00,1150.50,1149.75,1149.75,547,737,1284.00
12/20/2005,08:42,1150.00,1150.00,1149.50,1149.75,1340,1117,2457.00
12/20/2005,08:43,1149.75,1149.75,1149.00,1149.00,507,3956,4463.00
12/20/2005,08:44,1149.00,1149.50,1148.75,1148.75,2606,1736,4342.00
12/20/2005,08:45,1149.00,1149.25,1148.50,1149.00,2430,2198,4628.00
12/20/2005,08:46,1149.25,1149.50,1148.75,1149.50,2310,1495,3805.00
12/20/2005,08:47,1149.25,1149.50,1148.75,1149.00,1816,1529,3345.00
12/20/2005,08:48,1149.00,1149.75,1149.00,1149.75,1666,238,1904.00
12/20/2005,08:49,1149.75,1150.00,1149.50,1149.75,2246,616,2862.00
12/20/2005,08:50,1149.75,1150.50,1149.75,1150.25,2061,615,2676.00
12/20/2005,08:51,1150.25,1150.50,1150.00,1150.00,202,799,1001.00
12/20/2005,08:52,1150.00,1150.50,1150.00,1150.00,600,600,1200.00
12/20/2005,08:53,1150.00,1150.50,1150.00,1150.25,472,1050,1522.00
12/20/2005,08:54,1150.00,1150.00,1149.50,1149.75,394,1395,1789.00
12/20/2005,08:55,1149.75,1150.00,1148.75,1149.50,1584,3409,4993.00
12/20/2005,08:56,1149.50,1149.75,1149.25,1149.50,964,790,1754.00
12/20/2005,08:57,1149.50,1149.75,1148.75,1149.00,731,1808,2539.00
12/20/2005,08:58,1149.00,1150.25,1149.00,1149.75,2588,1378,3966.00
12/20/2005,08:59,1150.00,1150.75,1149.75,1150.25,3507,860,4367.00
12/20/2005,09:00,1150.25,1151.00,1150.25,1150.50,2714,1547,4261.00
12/20/2005,09:01,1150.50,1150.50,1149.75,1150.00,1383,1364,2747.00
12/20/2005,09:02,1150.00,1150.25,1149.75,1149.75,598,842,1440.00
12/20/2005,09:03,1149.75,1150.00,1149.50,1150.00,876,358,1234.00
12/20/2005,09:04,1149.75,1150.25,1149.25,1149.50,1914,1773,3687.00
12/20/2005,09:05,1149.50,1149.75,1149.25,1149.75,751,90,841.00
12/20/2005,09:06,1149.75,1150.00,1149.25,1149.25,145,1166,1311.00
12/20/2005,09:07,1149.00,1149.75,1149.00,1149.25,979,925,1904.00
12/20/2005,09:08,1149.50,1149.75,1149.00,1149.25,1140,690,1830.00
12/20/2005,09:09,1149.50,1149.75,1149.00,1149.50,1330,355,1685.00
12/20/2005,09:10,1149.75,1150.00,1149.50,1149.75,1116,524,1640.00
12/20/2005,09:11,1149.75,1150.00,1149.25,1149.25,232,1316,1548.00
12/20/2005,09:12,1149.50,1149.50,1149.00,1149.25,755,740,1495.00
12/20/2005,09:13,1149.25,1149.25,1148.50,1148.75,2407,2304,4711.00
12/20/2005,09:14,1148.75,1149.00,1148.50,1148.75,1130,795,1925.00
12/20/2005,09:15,1148.75,1148.75,1147.75,1148.25,2864,8027,10891.00
12/20/2005,09:16,1148.25,1148.25,1147.50,1147.75,2106,7140,9246.00
12/20/2005,09:17,1147.50,1148.00,1147.50,1148.00,1985,888,2873.00
12/20/2005,09:18,1147.75,1148.00,1147.50,1147.75,2052,1058,3110.00
12/20/2005,09:19,1147.50,1148.00,1147.25,1147.25,1533,3376,4909.00
12/20/2005,09:20,1147.50,1147.75,1146.75,1147.00,1353,4765,6118.00
12/20/2005,09:21,1147.25,1147.50,1146.75,1147.25,2878,2076,4954.00
12/20/2005,09:22,1147.25,1147.25,1146.75,1147.00,851,2181,3032.00
12/20/2005,09:23,1147.00,1147.00,1146.50,1146.75,2033,2554,4587.00
12/20/2005,09:24,1146.75,1147.00,1146.25,1146.25,279,4572,4851.00
12/20/2005,09:25,1146.50,1147.00,1146.50,1147.00,3246,95,3341.00
12/20/2005,09:26,1147.00,1147.25,1146.75,1147.00,993,757,1750.00
12/20/2005,09:27,1147.25,1147.25,1146.75,1147.00,969,1640,2609.00
12/20/2005,09:28,1146.75,1147.50,1146.75,1147.25,1649,462,2111.00
12/20/2005,09:29,1147.25,1147.25,1146.75,1146.75,573,369,942.00
12/20/2005,09:30,1147.00,1147.00,1146.50,1146.50,55,1124,1179.00
12/20/2005,09:31,1146.75,1147.25,1146.50,1147.25,2039,190,2229.00
12/20/2005,09:32,1147.25,1147.50,1147.00,1147.50,494,65,559.00
12/20/2005,09:33,1147.25,1147.75,1147.25,1147.50,2923,1045,3968.00
12/20/2005,09:34,1147.50,1147.75,1147.25,1147.50,617,233,850.00
12/20/2005,09:35,1147.50,1147.75,1147.25,1147.50,280,892,1172.00
12/20/2005,09:36,1147.50,1147.75,1147.25,1147.50,1219,900,2119.00
12/20/2005,09:37,1147.50,1148.75,1147.50,1148.50,4163,599,4762.00
12/20/2005,09:38,1148.75,1149.00,1148.25,1148.50,3415,1308,4723.00
12/20/2005,09:39,1148.50,1148.75,1148.50,1148.50,513,1325,1838.00
12/20/2005,09:40,1148.50,1149.00,1148.50,1148.75,1491,755,2246.00
12/20/2005,09:41,1148.50,1148.75,1148.25,1148.50,620,941,1561.00
12/20/2005,09:42,1148.50,1148.50,1148.00,1148.25,135,1106,1241.00
12/20/2005,09:43,1148.25,1148.50,1147.75,1148.00,915,1365,2280.00
12/20/2005,09:44,1148.00,1148.25,1147.75,1148.00,196,477,673.00
12/20/2005,09:45,1147.75,1148.25,1147.50,1147.75,588,1068,1656.00
12/20/2005,09:46,1147.75,1148.00,1147.50,1147.75,513,646,1159.00
12/20/2005,09:47,1147.50,1148.00,1147.50,1147.75,332,218,550.00
12/20/2005,09:48,1148.00,1148.25,1147.50,1147.50,473,550,1023.00
12/20/2005,09:49,1147.75,1147.75,1147.25,1147.50,856,893,1749.00
12/20/2005,09:50,1147.50,1148.00,1147.50,1147.75,469,190,659.00
12/20/2005,09:51,1147.50,1148.00,1147.50,1148.00,1084,42,1126.00
12/20/2005,09:52,1148.25,1148.75,1148.00,1148.50,1489,404,1893.00
12/20/2005,09:53,1148.50,1148.50,1148.00,1148.00,225,696,921.00
12/20/2005,09:54,1148.25,1148.50,1148.00,1148.00,531,234,765.00
12/20/2005,09:55,1148.00,1148.50,1147.75,1148.50,763,386,1149.00
12/20/2005,09:56,1148.50,1148.75,1148.25,1148.50,722,437,1159.00
12/20/2005,09:57,1148.75,1149.25,1148.50,1149.25,4000,109,4109.00
12/20/2005,09:58,1149.25,1150.00,1149.00,1149.75,3210,485,3695.00
12/20/2005,09:59,1149.75,1150.00,1149.00,1149.00,802,1941,2743.00
12/20/2005,10:00,1149.00,1149.50,1149.00,1149.00,462,279,741.00
12/20/2005,10:01,1149.00,1149.75,1149.00,1149.50,909,265,1174.00
12/20/2005,10:02,1149.75,1150.25,1149.50,1149.75,2085,467,2552.00
12/20/2005,10:03,1149.75,1150.00,1149.50,1150.00,267,779,1046.00
12/20/2005,10:04,1149.75,1150.00,1149.75,1149.75,1637,146,1783.00
12/20/2005,10:05,1149.75,1150.00,1149.50,1149.75,1045,459,1504.00
12/20/2005,10:06,1149.75,1150.00,1149.50,1149.75,386,742,1128.00
12/20/2005,10:07,1149.75,1150.00,1149.25,1149.25,419,1179,1598.00
12/20/2005,10:08,1149.25,1149.75,1149.25,1149.50,714,302,1016.00
12/20/2005,10:09,1149.50,1149.75,1149.50,1149.50,472,98,570.00
12/20/2005,10:10,1149.50,1150.25,1149.50,1150.25,1351,80,1431.00
12/20/2005,10:11,1150.25,1150.25,1149.75,1149.75,44,838,882.00
12/20/2005,10:12,1149.75,1150.25,1149.75,1149.75,1603,619,2222.00
12/20/2005,10:13,1150.00,1150.00,1149.50,1149.75,478,304,782.00
12/20/2005,10:14,1149.75,1150.00,1149.25,1149.25,50,760,810.00
12/20/2005,10:15,1149.25,1149.75,1149.25,1149.50,791,43,834.00
12/20/2005,10:16,1149.50,1149.50,1149.25,1149.25,216,419,635.00
12/20/2005,10:17,1149.25,1149.75,1149.25,1149.75,286,27,313.00
12/20/2005,10:18,1149.75,1150.00,1149.00,1149.25,206,1039,1245.00
12/20/2005,10:19,1149.00,1149.25,1148.75,1149.00,847,355,1202.00
12/20/2005,10:20,1149.25,1149.25,1149.00,1149.00,25,161,186.00
12/20/2005,10:21,1149.00,1149.50,1149.00,1149.00,384,170,554.00
12/20/2005,10:22,1149.25,1149.75,1149.00,1149.25,710,264,974.00
12/20/2005,10:23,1149.50,1149.50,1149.00,1149.25,135,359,494.00
12/20/2005,10:24,1149.25,1149.50,1149.25,1149.50,9,80,89.00
12/20/2005,10:25,1149.50,1150.00,1149.00,1150.00,1413,154,1567.00
12/20/2005,10:26,1150.00,1150.00,1149.50,1149.50,96,321,417.00
12/20/2005,10:27,1149.75,1150.00,1149.50,1149.75,398,157,555.00
12/20/2005,10:28,1149.50,1150.00,1149.50,1150.00,816,26,842.00
12/20/2005,10:29,1149.75,1150.00,1149.75,1149.75,54,39,93.00
12/20/2005,10:30,1149.75,1150.00,1149.75,1149.75,141,61,202.00
12/20/2005,10:31,1149.75,1150.00,1149.75,1150.00,84,103,187.00
12/20/2005,10:32,1150.00,1150.50,1149.75,1150.25,1216,780,1996.00
12/20/2005,10:33,1150.25,1150.50,1150.25,1150.50,1181,571,1752.00
12/20/2005,10:34,1150.50,1150.50,1150.00,1150.00,336,680,1016.00
12/20/2005,10:35,1150.00,1150.25,1150.00,1150.25,617,20,637.00
12/20/2005,10:36,1150.25,1150.50,1150.00,1150.25,499,210,709.00
12/20/2005,10:37,1150.50,1150.50,1150.00,1150.00,57,491,548.00
12/20/2005,10:38,1150.00,1150.75,1150.00,1150.50,901,776,1677.00
12/20/2005,10:39,1150.50,1150.75,1150.25,1150.25,65,456,521.00
12/20/2005,10:40,1150.50,1150.50,1150.00,1150.25,545,559,1104.00
12/20/2005,10:41,1150.25,1150.50,1150.00,1150.00,571,679,1250.00
12/20/2005,10:42,1150.00,1150.00,1149.50,1149.75,676,1636,2312.00
12/20/2005,10:43,1149.50,1150.00,1149.50,1149.75,297,276,573.00
12/20/2005,10:44,1149.75,1150.25,1149.75,1150.00,713,411,1124.00
12/20/2005,10:45,1150.00,1150.25,1149.75,1149.75,15,366,381.00
12/20/2005,10:46,1150.00,1150.25,1149.75,1149.75,591,149,740.00
12/20/2005,10:47,1149.75,1150.00,1149.50,1149.50,175,684,859.00
12/20/2005,10:48,1149.50,1149.75,1149.25,1149.50,20,1373,1393.00
12/20/2005,10:49,1149.25,1149.50,1149.00,1149.25,86,492,578.00
12/20/2005,10:50,1149.50,1149.50,1149.00,1149.25,175,406,581.00
12/20/2005,10:51,1149.25,1149.50,1149.25,1149.25,60,107,167.00
12/20/2005,10:52,1149.25,1149.50,1149.00,1149.25,74,270,344.00
12/20/2005,10:53,1149.25,1149.25,1149.00,1149.25,377,190,567.00
12/20/2005,10:54,1149.00,1149.25,1149.00,1149.25,350,132,482.00
12/20/2005,10:55,1149.25,1149.25,1149.00,1149.00,70,78,148.00
12/20/2005,10:56,1149.00,1149.25,1148.75,1148.75,15,284,299.00
12/20/2005,10:57,1148.75,1149.25,1148.75,1149.00,627,474,1101.00
12/20/2005,10:58,1148.75,1149.25,1148.75,1149.00,361,620,981.00
12/20/2005,10:59,1149.00,1149.25,1148.75,1148.75,39,182,221.00
12/20/2005,11:00,1148.75,1149.00,1148.75,1149.00,65,47,112.00
12/20/2005,11:01,1149.00,1149.00,1148.75,1149.00,48,219,267.00
12/20/2005,11:02,1149.00,1149.00,1148.50,1148.50,86,676,762.00
12/20/2005,11:03,1148.75,1149.00,1148.50,1149.00,488,66,554.00
12/20/2005,11:04,1149.00,1149.25,1148.75,1149.25,373,96,469.00
12/20/2005,11:05,1149.25,1149.50,1149.00,1149.50,639,33,672.00
12/20/2005,11:06,1149.50,1149.50,1149.25,1149.25,167,53,220.00
12/20/2005,11:07,1149.25,1150.00,1149.25,1150.00,1925,41,1966.00
12/20/2005,11:08,1149.75,1150.00,1149.50,1149.75,305,419,724.00
12/20/2005,11:09,1149.75,1149.75,1149.25,1149.25,207,851,1058.00
12/20/2005,11:10,1149.00,1149.50,1149.00,1149.50,505,93,598.00
12/20/2005,11:11,1149.50,1149.75,1149.25,1149.50,346,152,498.00
12/20/2005,11:12,1149.50,1149.50,1149.25,1149.25,26,127,153.00
12/20/2005,11:13,1149.50,1149.50,1149.25,1149.25,21,15,36.00
12/20/2005,11:14,1149.50,1150.00,1149.50,1149.75,1126,267,1393.00
12/20/2005,11:15,1149.75,1150.00,1149.50,1150.00,348,11,359.00
12/20/2005,11:16,1149.75,1150.00,1149.75,1149.75,186,24,210.00
12/20/2005,11:17,1150.00,1150.00,1149.75,1150.00,74,43,117.00
12/20/2005,11:18,1150.00,1150.00,1149.50,1149.75,332,383,715.00
12/20/2005,11:19,1149.75,1150.25,1149.50,1150.25,540,10,550.00
12/20/2005,11:20,1150.25,1150.75,1150.00,1150.75,1350,562,1912.00
12/20/2005,11:21,1150.75,1150.75,1150.25,1150.75,759,377,1136.00
12/20/2005,11:22,1150.50,1151.50,1150.50,1151.25,3322,1566,4888.00
12/20/2005,11:23,1151.25,1151.75,1151.00,1151.25,2608,873,3481.00
12/20/2005,11:24,1151.25,1152.00,1151.25,1151.75,1909,755,2664.00
12/20/2005,11:25,1151.75,1151.75,1151.25,1151.50,784,1011,1795.00
12/20/2005,11:26,1151.25,1151.75,1151.25,1151.50,600,1287,1887.00
12/20/2005,11:27,1151.50,1152.00,1151.50,1151.75,1250,353,1603.00
12/20/2005,11:28,1151.75,1152.00,1151.50,1151.50,370,968,1338.00
12/20/2005,11:29,1151.50,1151.75,1151.50,1151.50,126,611,737.00
12/20/2005,11:30,1151.50,1151.75,1151.00,1151.25,688,1877,2565.00
12/20/2005,11:31,1151.50,1151.75,1151.00,1151.75,399,115,514.00
12/20/2005,11:32,1151.50,1151.75,1151.25,1151.25,2,246,248.00
12/20/2005,11:33,1151.25,1151.50,1151.25,1151.25,30,644,674.00
12/20/2005,11:34,1151.25,1151.50,1151.25,1151.50,11,37,48.00
12/20/2005,11:35,1151.25,1151.50,1151.25,1151.50,5,27,32.00
12/20/2005,11:36,1151.50,1151.50,1151.25,1151.50,497,4,501.00
12/20/2005,11:37,1151.25,1151.50,1151.25,1151.25,8,164,172.00
12/20/2005,11:38,1151.25,1151.50,1151.25,1151.25,6,41,47.00
12/20/2005,11:39,1151.25,1151.50,1151.25,1151.25,28,58,86.00
12/20/2005,11:40,1151.25,1151.50,1151.25,1151.25,55,155,210.00
12/20/2005,11:41,1151.50,1151.50,1151.25,1151.25,31,155,186.00
12/20/2005,11:42,1151.25,1151.50,1151.25,1151.25,4,29,33.00
12/20/2005,11:43,1151.25,1151.75,1151.25,1151.50,622,207,829.00
12/20/2005,11:44,1151.50,1151.50,1151.25,1151.50,29,131,160.00
12/20/2005,11:45,1151.25,1151.50,1151.25,1151.50,14,15,29.00
12/20/2005,11:46,1151.50,1151.50,1151.25,1151.50,73,28,101.00
12/20/2005,11:47,1151.50,1151.50,1151.25,1151.50,848,12,860.00
12/20/2005,11:48,1151.50,1151.50,1151.00,1151.25,75,665,740.00
12/20/2005,11:49,1151.25,1151.25,1150.50,1150.50,25,2330,2355.00
12/20/2005,11:50,1150.50,1150.75,1150.25,1150.50,216,800,1016.00
12/20/2005,11:51,1150.25,1150.75,1150.25,1150.75,336,33,369.00
12/20/2005,11:52,1150.50,1150.75,1150.25,1150.75,562,166,728.00
12/20/2005,11:53,1150.75,1151.00,1150.50,1151.00,683,58,741.00
12/20/2005,11:54,1151.00,1151.25,1150.75,1150.75,309,1187,1496.00
12/20/2005,11:55,1150.75,1151.00,1150.50,1150.75,139,173,312.00
12/20/2005,11:56,1150.75,1151.00,1150.75,1151.00,261,112,373.00
12/20/2005,11:57,1150.75,1151.00,1150.75,1150.75,28,19,47.00
12/20/2005,11:58,1150.75,1151.25,1150.75,1151.00,123,43,166.00
12/20/2005,11:59,1151.25,1152.50,1151.00,1152.00,5129,1312,6441.00
12/20/2005,12:00,1152.25,1153.00,1152.00,1152.50,1959,1374,3333.00
12/20/2005,12:01,1152.75,1153.00,1152.25,1152.75,1518,1715,3233.00
12/20/2005,12:02,1152.75,1153.25,1152.50,1152.75,1728,1407,3135.00
12/20/2005,12:03,1153.00,1153.25,1152.50,1153.00,1426,529,1955.00
12/20/2005,12:04,1153.00,1153.25,1152.75,1153.25,318,1276,1594.00
12/20/2005,12:05,1153.00,1153.25,1153.00,1153.00,206,873,1079.00
12/20/2005,12:06,1153.25,1153.50,1152.75,1153.00,1726,1761,3487.00
12/20/2005,12:07,1153.00,1153.25,1152.75,1153.00,170,274,444.00
12/20/2005,12:08,1153.25,1153.50,1153.00,1153.25,1333,666,1999.00
12/20/2005,12:09,1153.25,1153.25,1152.75,1152.75,430,665,1095.00
12/20/2005,12:10,1153.00,1153.00,1152.50,1152.75,211,803,1014.00
12/20/2005,12:11,1152.75,1153.00,1152.75,1152.75,5,210,215.00
12/20/2005,12:12,1152.75,1152.75,1152.50,1152.75,201,508,709.00
12/20/2005,12:13,1152.75,1152.75,1152.25,1152.25,219,678,897.00
12/20/2005,12:14,1152.25,1152.75,1152.25,1152.75,615,240,855.00
12/20/2005,12:15,1152.50,1152.75,1152.50,1152.75,45,160,205.00
12/20/2005,12:16,1152.75,1152.75,1152.25,1152.50,28,290,318.00
12/20/2005,12:17,1152.50,1152.50,1152.25,1152.50,492,13,505.00
12/20/2005,12:18,1152.25,1152.50,1152.25,1152.25,6,128,134.00
12/20/2005,12:19,1152.50,1152.50,1152.25,1152.50,7,93,100.00
12/20/2005,12:20,1152.50,1152.50,1152.25,1152.25,3,139,142.00
12/20/2005,12:21,1152.50,1152.50,1152.00,1152.00,7,532,539.00
12/20/2005,12:22,1152.00,1152.25,1151.25,1151.50,462,2367,2829.00
12/20/2005,12:23,1151.50,1151.75,1151.50,1151.75,167,288,455.00
12/20/2005,12:24,1151.75,1151.75,1151.50,1151.75,115,258,373.00
12/20/2005,12:25,1151.75,1152.25,1151.50,1152.00,712,459,1171.00
12/20/2005,12:26,1152.00,1152.25,1151.75,1152.00,792,104,896.00
12/20/2005,12:27,1152.25,1152.25,1151.75,1152.25,89,97,186.00
12/20/2005,12:28,1152.25,1152.25,1151.75,1151.75,252,319,571.00
12/20/2005,12:29,1152.00,1152.25,1151.75,1151.75,63,121,184.00
12/20/2005,12:30,1151.75,1152.50,1151.75,1152.25,527,392,919.00
12/20/2005,12:31,1152.25,1152.50,1152.25,1152.50,155,385,540.00
12/20/2005,12:32,1152.25,1152.50,1152.25,1152.25,24,37,61.00
12/20/2005,12:33,1152.25,1152.50,1152.25,1152.25,50,531,581.00
12/20/2005,12:34,1152.25,1152.50,1152.25,1152.50,27,402,429.00
12/20/2005,12:35,1152.25,1152.25,1152.00,1152.25,348,315,663.00
12/20/2005,12:36,1152.25,1152.50,1152.00,1152.25,198,309,507.00
12/20/2005,12:37,1152.00,1152.25,1152.00,1152.25,3,6,9.00
12/20/2005,12:38,1152.25,1152.25,1152.00,1152.25,765,3,768.00
12/20/2005,12:39,1152.25,1152.25,1152.00,1152.25,75,7,82.00
12/20/2005,12:40,1152.00,1152.25,1151.50,1151.75,363,1546,1909.00
12/20/2005,12:41,1152.00,1152.00,1151.75,1151.75,31,55,86.00
12/20/2005,12:42,1151.75,1151.75,1151.25,1151.50,789,978,1767.00
12/20/2005,12:43,1151.25,1151.25,1150.50,1150.50,1203,2967,4170.00
12/20/2005,12:44,1150.50,1151.25,1150.50,1151.25,985,789,1774.00
12/20/2005,12:45,1151.00,1151.25,1150.75,1150.75,309,961,1270.00
12/20/2005,12:46,1150.75,1151.00,1150.50,1150.75,298,573,871.00
12/20/2005,12:47,1150.75,1151.50,1150.75,1151.25,811,199,1010.00
12/20/2005,12:48,1151.50,1151.75,1151.25,1151.50,900,1697,2597.00
12/20/2005,12:49,1151.50,1151.50,1151.00,1151.25,28,389,417.00
12/20/2005,12:50,1151.25,1151.25,1151.00,1151.00,56,192,248.00
12/20/2005,12:51,1151.25,1151.50,1151.00,1151.50,839,222,1061.00
12/20/2005,12:52,1151.25,1151.50,1151.00,1151.00,251,933,1184.00
12/20/2005,12:53,1151.25,1151.25,1150.75,1151.00,33,579,612.00
12/20/2005,12:54,1151.00,1151.00,1150.75,1151.00,1054,215,1269.00
12/20/2005,12:55,1151.00,1151.25,1150.25,1150.25,513,2353,2866.00
12/20/2005,12:56,1150.25,1150.50,1150.25,1150.25,198,394,592.00
12/20/2005,12:57,1150.25,1150.75,1150.25,1150.25,765,959,1724.00
12/20/2005,12:58,1150.50,1150.75,1150.25,1150.50,988,396,1384.00
12/20/2005,12:59,1150.25,1150.75,1150.25,1150.75,641,91,732.00
12/20/2005,13:00,1150.75,1151.25,1150.75,1151.00,1328,194,1522.00
12/20/2005,13:01,1151.00,1151.25,1150.75,1150.75,1217,1418,2635.00
12/20/2005,13:02,1150.75,1150.75,1150.25,1150.50,747,669,1416.00
12/20/2005,13:03,1150.25,1150.50,1149.75,1150.00,1688,3332,5020.00
12/20/2005,13:04,1149.75,1150.00,1149.00,1149.00,829,2970,3799.00
12/20/2005,13:05,1149.00,1149.50,1149.00,1149.25,1051,885,1936.00
12/20/2005,13:06,1149.25,1149.50,1149.00,1149.25,373,832,1205.00
12/20/2005,13:07,1149.00,1149.50,1149.00,1149.25,445,480,925.00
12/20/2005,13:08,1149.25,1149.50,1149.00,1149.25,249,273,522.00
12/20/2005,13:09,1149.25,1149.75,1149.25,1149.50,806,157,963.00
12/20/2005,13:10,1149.50,1149.50,1149.25,1149.50,649,99,748.00
12/20/2005,13:11,1149.50,1149.75,1149.25,1149.75,555,56,611.00
12/20/2005,13:12,1149.75,1150.00,1149.50,1149.75,182,494,676.00
12/20/2005,13:13,1149.50,1150.00,1149.50,1149.75,554,212,766.00
12/20/2005,13:14,1149.75,1150.00,1149.25,1149.50,58,2235,2293.00
12/20/2005,13:15,1149.25,1149.75,1149.25,1149.50,163,80,243.00
12/20/2005,13:16,1149.50,1149.75,1149.25,1149.75,198,322,520.00
12/20/2005,13:17,1149.75,1150.00,1149.50,1149.75,309,48,357.00
12/20/2005,13:18,1149.75,1150.00,1149.75,1150.00,20,92,112.00
12/20/2005,13:19,1149.75,1150.00,1149.75,1150.00,20,6,26.00
12/20/2005,13:20,1149.75,1150.00,1149.50,1149.75,19,253,272.00
12/20/2005,13:21,1149.50,1150.00,1149.50,1150.00,302,6,308.00
12/20/2005,13:22,1150.00,1150.75,1149.75,1150.75,1912,106,2018.00
12/20/2005,13:23,1150.75,1151.50,1150.50,1151.00,2024,731,2755.00
12/20/2005,13:24,1151.00,1151.25,1150.75,1151.00,125,428,553.00
12/20/2005,13:25,1151.00,1151.25,1150.75,1151.00,602,118,720.00
12/20/2005,13:26,1151.25,1151.25,1150.50,1150.50,60,1496,1556.00
12/20/2005,13:27,1150.50,1150.75,1150.50,1150.75,202,12,214.00
12/20/2005,13:28,1150.75,1150.75,1150.00,1150.25,910,1665,2575.00
12/20/2005,13:29,1150.50,1150.75,1150.25,1150.50,180,11,191.00
12/20/2005,13:30,1150.75,1150.75,1150.25,1150.50,7,264,271.00
12/20/2005,13:31,1150.50,1150.75,1150.25,1150.75,313,252,565.00
12/20/2005,13:32,1150.50,1150.75,1150.50,1150.75,656,5,661.00
12/20/2005,13:33,1150.75,1151.00,1150.50,1151.00,193,6,199.00
12/20/2005,13:34,1151.00,1151.00,1150.50,1150.50,7,151,158.00
12/20/2005,13:35,1150.50,1150.75,1150.50,1150.50,115,9,124.00
12/20/2005,13:36,1150.50,1150.75,1150.50,1150.50,1,881,882.00
12/20/2005,13:37,1150.50,1150.75,1150.25,1150.25,328,397,725.00
12/20/2005,13:38,1150.25,1150.50,1150.25,1150.50,539,9,548.00
12/20/2005,13:39,1150.50,1150.50,1150.25,1150.50,27,10,37.00
12/20/2005,13:40,1150.50,1150.50,1150.25,1150.50,98,8,106.00
12/20/2005,13:41,1150.50,1150.75,1150.25,1150.50,264,11,275.00
12/20/2005,13:42,1150.25,1150.50,1150.25,1150.25,7,11,18.00
12/20/2005,13:43,1150.50,1151.00,1150.25,1150.75,997,36,1033.00
12/20/2005,13:44,1151.00,1151.25,1150.75,1150.75,807,129,936.00
12/20/2005,13:45,1150.75,1151.00,1150.50,1151.00,426,676,1102.00
12/20/2005,13:46,1150.75,1151.00,1150.50,1150.50,9,708,717.00
12/20/2005,13:47,1150.50,1150.75,1150.25,1150.50,27,255,282.00
12/20/2005,13:48,1150.25,1150.75,1150.25,1150.75,253,222,475.00
12/20/2005,13:49,1150.50,1150.75,1150.25,1150.50,15,388,403.00
12/20/2005,13:50,1150.25,1150.50,1150.25,1150.50,235,63,298.00
12/20/2005,13:51,1150.50,1150.50,1149.50,1149.75,1439,2727,4166.00
12/20/2005,13:52,1149.75,1150.00,1149.75,1149.75,22,369,391.00
12/20/2005,13:53,1150.00,1150.00,1149.50,1149.50,476,418,894.00
12/20/2005,13:54,1149.50,1149.75,1149.25,1149.25,458,1009,1467.00
12/20/2005,13:55,1149.50,1149.75,1149.25,1149.50,1137,1002,2139.00
12/20/2005,13:56,1149.50,1149.75,1149.25,1149.50,321,612,933.00
12/20/2005,13:57,1149.50,1149.50,1149.25,1149.25,110,531,641.00
12/20/2005,13:58,1149.00,1149.50,1149.00,1149.50,503,111,614.00
12/20/2005,13:59,1149.50,1150.00,1149.25,1149.75,578,508,1086.00
12/20/2005,14:00,1149.75,1150.25,1149.75,1149.75,335,408,743.00
12/20/2005,14:01,1150.00,1150.25,1149.75,1150.00,292,111,403.00
12/20/2005,14:02,1150.00,1150.00,1149.50,1149.75,14,359,373.00
12/20/2005,14:03,1149.75,1149.75,1149.25,1149.25,35,1620,1655.00
12/20/2005,14:04,1149.25,1149.25,1149.00,1149.00,64,394,458.00
12/20/2005,14:05,1149.00,1149.50,1149.00,1149.25,760,484,1244.00
12/20/2005,14:06,1149.25,1149.50,1148.75,1149.25,764,1129,1893.00
12/20/2005,14:07,1149.00,1149.25,1149.00,1149.25,704,266,970.00
12/20/2005,14:08,1149.00,1149.25,1148.75,1148.75,157,294,451.00
12/20/2005,14:09,1149.00,1149.00,1148.50,1148.75,533,2933,3466.00
12/20/2005,14:10,1148.75,1149.00,1148.50,1148.50,166,1753,1919.00
12/20/2005,14:11,1148.75,1148.75,1148.25,1148.25,114,1195,1309.00
12/20/2005,14:12,1148.25,1148.75,1148.00,1148.75,499,663,1162.00
12/20/2005,14:13,1148.50,1148.75,1148.25,1148.75,168,359,527.00
12/20/2005,14:14,1148.75,1149.00,1148.25,1148.50,383,584,967.00
12/20/2005,14:15,1148.50,1149.00,1148.25,1148.75,428,49,477.00
12/20/2005,14:16,1148.75,1148.75,1148.50,1148.75,242,112,354.00
12/20/2005,14:17,1148.75,1148.75,1148.25,1148.50,147,448,595.00
12/20/2005,14:18,1148.50,1149.00,1148.50,1149.00,636,119,755.00
12/20/2005,14:19,1148.75,1149.00,1148.25,1148.50,85,688,773.00
12/20/2005,14:20,1148.50,1149.00,1148.50,1149.00,498,51,549.00
12/20/2005,14:21,1148.75,1149.00,1148.50,1148.75,344,314,658.00
12/20/2005,14:22,1148.75,1149.00,1148.50,1148.75,150,153,303.00
12/20/2005,14:23,1149.00,1149.00,1148.75,1149.00,31,25,56.00
12/20/2005,14:24,1149.00,1149.25,1148.75,1149.00,312,408,720.00
12/20/2005,14:25,1148.75,1149.00,1148.75,1149.00,152,61,213.00
12/20/2005,14:26,1149.00,1149.25,1148.50,1148.50,596,609,1205.00
12/20/2005,14:27,1148.50,1148.75,1148.25,1148.50,587,600,1187.00
12/20/2005,14:28,1148.50,1148.75,1148.25,1148.25,498,395,893.00
12/20/2005,14:29,1148.25,1148.50,1147.25,1147.25,2687,5808,8495.00
12/20/2005,14:30,1147.25,1147.50,1146.75,1147.25,1993,3559,5552.00
12/20/2005,14:31,1147.25,1147.50,1147.00,1147.00,788,1456,2244.00
12/20/2005,14:32,1147.25,1147.50,1146.75,1146.75,1384,1954,3338.00
12/20/2005,14:33,1147.00,1147.50,1146.75,1147.50,1148,112,1260.00
12/20/2005,14:34,1147.25,1147.75,1147.25,1147.50,737,1055,1792.00
12/20/2005,14:35,1147.50,1147.75,1147.25,1147.50,108,288,396.00
12/20/2005,14:36,1147.50,1147.75,1147.25,1147.75,250,37,287.00
12/20/2005,14:37,1147.50,1147.75,1147.50,1147.50,30,673,703.00
12/20/2005,14:38,1147.75,1148.25,1147.50,1148.25,1724,1163,2887.00
12/20/2005,14:39,1148.25,1148.50,1148.00,1148.25,840,69,909.00
12/20/2005,14:40,1148.25,1148.50,1148.00,1148.50,815,671,1486.00
12/20/2005,14:41,1148.25,1148.25,1147.75,1147.75,262,1371,1633.00
12/20/2005,14:42,1147.75,1148.25,1147.75,1148.00,578,153,731.00
12/20/2005,14:43,1148.00,1148.25,1147.75,1148.00,436,493,929.00
12/20/2005,14:44,1148.00,1148.25,1148.00,1148.25,48,97,145.00
12/20/2005,14:45,1148.25,1149.00,1148.25,1148.25,1976,598,2574.00
12/20/2005,14:46,1148.25,1148.75,1148.25,1148.75,253,106,359.00
12/20/2005,14:47,1148.75,1148.75,1148.25,1148.25,418,469,887.00
12/20/2005,14:48,1148.50,1148.75,1148.25,1148.50,434,15,449.00
12/20/2005,14:49,1148.75,1149.00,1148.50,1149.00,653,45,698.00
12/20/2005,14:50,1148.75,1149.00,1148.75,1148.75,436,80,516.00
12/20/2005,14:51,1148.75,1149.00,1148.50,1148.75,476,1563,2039.00
12/20/2005,14:52,1148.75,1149.25,1148.75,1149.00,1338,1008,2346.00
12/20/2005,14:53,1149.00,1149.00,1148.50,1148.50,90,1918,2008.00
12/20/2005,14:54,1148.50,1148.50,1148.25,1148.25,156,373,529.00
12/20/2005,14:55,1148.50,1148.50,1148.00,1148.25,543,1043,1586.00
12/20/2005,14:56,1148.50,1148.75,1148.25,1148.75,1083,140,1223.00
12/20/2005,14:57,1148.75,1149.00,1148.50,1148.75,967,1028,1995.00
12/20/2005,14:58,1149.00,1149.00,1148.75,1149.00,177,167,344.00
12/20/2005,14:59,1149.00,1149.25,1148.50,1148.75,1157,1177,2334.00
12/20/2005,15:00,1148.75,1149.25,1148.50,1149.00,2030,1703,3733.00
12/20/2005,15:01,1148.75,1149.50,1148.75,1149.25,3906,2653,6559.00
12/20/2005,15:02,1149.25,1149.50,1149.00,1149.25,703,1472,2175.00
12/20/2005,15:03,1149.00,1149.25,1149.00,1149.25,100,166,266.00
12/20/2005,15:04,1149.25,1149.25,1148.50,1148.75,582,2779,3361.00
12/20/2005,15:05,1148.75,1149.25,1148.50,1149.00,1163,807,1970.00
12/20/2005,15:06,1149.25,1149.25,1148.75,1149.00,820,873,1693.00
12/20/2005,15:07,1149.00,1149.25,1149.00,1149.00,87,972,1059.00
12/20/2005,15:08,1148.75,1149.25,1148.75,1149.00,878,65,943.00
12/20/2005,15:09,1149.00,1149.50,1149.00,1149.25,712,574,1286.00
12/20/2005,15:10,1149.50,1149.50,1149.25,1149.50,395,464,859.00
12/20/2005,15:11,1149.50,1149.50,1149.25,1149.25,115,538,653.00
12/20/2005,15:12,1149.50,1149.75,1149.25,1149.50,1452,921,2373.00
12/20/2005,15:13,1149.50,1149.75,1149.25,1149.25,106,881,987.00
12/20/2005,15:14,1149.50,1149.50,1149.25,1149.50,297,614,911.00
12/20/2005,15:15,1149.50,1149.75,1149.25,1149.75,2670,2836,5506.00
12/20/2005,15:16,1149.50,1149.75,1149.50,1149.75,5,3,8.00
12/20/2005,15:31,1149.50,1149.75,1149.50,1149.75,446,37,483.00
12/20/2005,15:32,1149.75,1149.75,1149.75,1149.75,79,0,79.00
12/20/2005,15:33,1149.75,1150.00,1149.75,1149.75,17,14,31.00
12/20/2005,15:34,1149.75,1149.75,1149.50,1149.75,1,30,31.00
12/20/2005,15:35,1149.75,1150.00,1149.75,1149.75,296,231,527.00
12/20/2005,15:36,1149.75,1150.00,1149.75,1149.75,2,72,74.00
12/20/2005,15:37,1149.75,1150.00,1149.75,1150.00,21,35,56.00
12/20/2005,15:38,1149.75,1150.00,1149.75,1150.00,1,1,2.00
12/20/2005,15:39,1149.75,1149.75,1149.75,1149.75,0,40,40.00
12/20/2005,15:40,1149.75,1149.75,1149.75,1149.75,0,45,45.00
12/20/2005,15:41,1149.75,1149.75,1149.75,1149.75,0,1,1.00
12/20/2005,15:42,1149.75,1149.75,1149.75,1149.75,0,14,14.00
12/20/2005,15:43,1149.75,1149.75,1149.75,1149.75,0,3,3.00
12/20/2005,15:45,1149.75,1149.75,1149.75,1149.75,0,4,4.00
12/20/2005,15:46,1149.75,1149.75,1149.75,1149.75,0,5,5.00
12/20/2005,15:47,1149.50,1149.75,1149.50,1149.75,176,1,177.00
12/20/2005,15:48,1150.00,1150.00,1150.00,1150.00,30,0,30.00
12/20/2005,15:49,1149.75,1149.75,1149.75,1149.75,0,9,9.00
12/20/2005,15:50,1149.75,1149.75,1149.75,1149.75,0,3,3.00
12/20/2005,15:51,1149.75,1150.00,1149.75,1149.75,2,8,10.00
12/20/2005,15:52,1149.75,1149.75,1149.75,1149.75,0,81,81.00
12/20/2005,15:54,1149.50,1149.50,1149.50,1149.50,0,81,81.00
12/20/2005,15:55,1149.75,1149.75,1149.75,1149.75,20,0,20.00
12/20/2005,15:57,1149.75,1149.75,1149.75,1149.75,46,0,46.00
12/20/2005,15:58,1150.00,1150.00,1150.00,1150.00,2,0,2.00
12/20/2005,15:59,1149.75,1149.75,1149.75,1149.75,0,1,1.00
12/20/2005,16:00,1149.75,1149.75,1149.75,1149.75,0,25,25.00
12/20/2005,17:01,1149.75,1149.75,1149.50,1149.50,88,149,237.00
12/20/2005,17:02,1149.75,1149.75,1149.75,1149.75,20,0,20.00
12/20/2005,17:04,1149.75,1149.75,1149.75,1149.75,1,0,1.00
12/20/2005,17:06,1149.50,1149.50,1149.50,1149.50,0,51,51.00
12/20/2005,17:07,1149.50,1149.50,1149.50,1149.50,0,13,13.00
12/20/2005,17:08,1149.50,1149.50,1149.25,1149.50,1,3,4.00
12/20/2005,17:09,1149.50,1149.50,1149.25,1149.50,15,5,20.00
12/20/2005,17:10,1149.50,1149.50,1149.25,1149.50,21,12,33.00
12/20/2005,17:12,1149.50,1149.50,1149.50,1149.50,10,0,10.00
12/20/2005,17:13,1149.50,1149.50,1149.50,1149.50,38,0,38.00
12/20/2005,17:14,1149.50,1149.50,1149.50,1149.50,3,0,3.00
12/20/2005,17:17,1149.50,1149.50,1149.25,1149.25,1,3,4.00
12/20/2005,17:18,1149.50,1149.50,1149.50,1149.50,1,0,1.00
12/20/2005,17:21,1149.50,1149.50,1149.50,1149.50,1,0,1.00
12/20/2005,17:22,1149.25,1149.25,1149.25,1149.25,0,4,4.00
12/20/2005,17:24,1149.50,1149.50,1149.50,1149.50,6,0,6.00
12/20/2005,17:25,1149.25,1149.25,1149.25,1149.25,0,1,1.00
12/20/2005,17:26,1149.25,1149.25,1149.25,1149.25,0,1,1.00
12/20/2005,17:27,1149.50,1149.50,1149.50,1149.50,1,0,1.00
12/20/2005,17:29,1149.25,1149.50,1149.25,1149.50,5,2,7.00
12/20/2005,17:30,1149.50,1149.50,1149.50,1149.50,5,0,5.00
12/20/2005,17:31,1149.50,1149.50,1149.50,1149.50,9,0,9.00
12/20/2005,17:32,1149.50,1149.50,1149.50,1149.50,1,0,1.00
12/20/2005,17:34,1149.25,1149.25,1149.00,1149.25,6,211,217.00
12/20/2005,17:35,1149.00,1149.00,1148.75,1148.75,5,353,358.00
12/20/2005,17:36,1148.75,1148.75,1148.75,1148.75,0,1,1.00
12/20/2005,17:37,1148.75,1148.75,1148.50,1148.50,6,68,74.00
12/20/2005,17:38,1148.50,1148.50,1148.25,1148.50,1,194,195.00
12/20/2005,17:39,1148.50,1148.50,1148.25,1148.50,56,3,59.00
12/20/2005,17:40,1148.50,1148.75,1148.50,1148.75,15,0,15.00
12/20/2005,17:41,1148.75,1148.75,1148.75,1148.75,90,0,90.00
12/20/2005,17:42,1148.75,1148.75,1148.50,1148.50,6,3,9.00
12/20/2005,17:45,1148.75,1148.75,1148.75,1148.75,10,0,10.00
12/20/2005,17:46,1148.75,1148.75,1148.75,1148.75,4,0,4.00
12/20/2005,17:47,1148.75,1148.75,1148.50,1148.50,1,1,2.00
12/20/2005,17:49,1148.75,1148.75,1148.50,1148.50,2,119,121.00
12/20/2005,17:50,1148.50,1148.50,1148.50,1148.50,0,11,11.00
12/20/2005,17:51,1148.50,1148.50,1148.50,1148.50,0,10,10.00
12/20/2005,17:55,1148.75,1148.75,1148.75,1148.75,2,0,2.00
12/20/2005,17:56,1148.75,1148.75,1148.75,1148.75,15,0,15.00
12/20/2005,17:57,1148.75,1149.00,1148.75,1149.00,26,0,26.00
12/20/2005,18:01,1149.00,1149.00,1148.75,1149.00,2,16,18.00
12/20/2005,18:02,1148.75,1148.75,1148.75,1148.75,0,1,1.00
12/20/2005,18:03,1148.75,1149.00,1148.75,1149.00,5,10,15.00
12/20/2005,18:04,1148.75,1148.75,1148.75,1148.75,0,14,14.00
12/20/2005,18:05,1148.75,1148.75,1148.75,1148.75,0,8,8.00
12/20/2005,18:06,1148.75,1148.75,1148.75,1148.75,0,5,5.00
12/20/2005,18:07,1148.50,1148.50,1148.50,1148.50,0,29,29.00
12/20/2005,18:09,1148.75,1148.75,1148.75,1148.75,29,0,29.00
12/20/2005,18:10,1149.00,1149.00,1149.00,1149.00,59,0,59.00
12/20/2005,18:12,1149.00,1149.00,1149.00,1149.00,14,0,14.00
12/20/2005,18:13,1149.00,1149.25,1149.00,1149.25,18,0,18.00
12/20/2005,18:14,1149.25,1149.25,1149.25,1149.25,39,0,39.00
12/20/2005,18:15,1149.25,1149.25,1149.25,1149.25,1,0,1.00
12/20/2005,18:19,1149.25,1149.25,1149.00,1149.00,14,56,70.00
12/20/2005,18:20,1149.00,1149.25,1148.75,1149.25,6,11,17.00
12/20/2005,18:21,1149.25,1149.25,1149.25,1149.25,39,0,39.00
12/20/2005,18:22,1149.00,1149.00,1149.00,1149.00,0,14,14.00
12/20/2005,18:23,1149.25,1149.25,1149.25,1149.25,5,0,5.00
12/20/2005,18:24,1149.25,1149.25,1149.25,1149.25,2,0,2.00
12/20/2005,18:26,1149.25,1149.50,1149.25,1149.50,7,0,7.00
12/20/2005,18:27,1149.25,1149.25,1149.25,1149.25,0,5,5.00
12/20/2005,18:28,1149.50,1149.50,1149.25,1149.25,5,17,22.00
12/20/2005,18:31,1149.50,1149.50,1149.25,1149.50,82,1,83.00
12/20/2005,18:33,1149.25,1149.25,1149.25,1149.25,0,5,5.00
12/20/2005,18:34,1149.25,1149.25,1149.25,1149.25,0,5,5.00
12/20/2005,18:35,1149.25,1149.25,1149.25,1149.25,0,1,1.00
12/20/2005,18:37,1149.50,1149.50,1149.50,1149.50,36,0,36.00
12/20/2005,18:45,1149.50,1149.50,1149.50,1149.50,38,0,38.00
12/20/2005,18:46,1149.50,1149.50,1149.50,1149.50,2,0,2.00
12/20/2005,18:47,1149.50,1149.50,1149.50,1149.50,2,0,2.00
12/20/2005,18:48,1149.50,1149.50,1149.50,1149.50,2,0,2.00
12/20/2005,18:51,1149.75,1149.75,1149.50,1149.50,1,15,16.00
12/20/2005,18:54,1149.50,1149.50,1149.50,1149.50,0,17,17.00
12/20/2005,18:55,1149.50,1149.50,1149.50,1149.50,0,2,2.00
12/20/2005,18:57,1149.50,1149.50,1149.50,1149.50,0,1,1.00
12/20/2005,19:01,1149.50,1149.50,1149.50,1149.50,0,2,2.00
12/20/2005,19:02,1149.25,1149.25,1149.25,1149.25,0,15,15.00
12/20/2005,19:04,1149.25,1149.25,1149.25,1149.25,0,15,15.00
12/20/2005,19:05,1149.25,1149.25,1149.25,1149.25,0,25,25.00
12/20/2005,19:06,1149.50,1149.50,1149.50,1149.50,25,0,25.00
12/20/2005,19:07,1149.50,1149.50,1149.50,1149.50,3,0,3.00
12/20/2005,19:08,1149.50,1149.50,1149.50,1149.50,5,0,5.00
12/20/2005,19:12,1149.75,1150.00,1149.75,1150.00,245,0,245.00
12/20/2005,19:13,1149.75,1149.75,1149.75,1149.75,0,2,2.00
12/20/2005,19:14,1149.75,1149.75,1149.75,1149.75,0,5,5.00
12/20/2005,19:15,1149.75,1149.75,1149.75,1149.75,0,1,1.00
12/20/2005,19:16,1149.75,1149.75,1149.75,1149.75,0,32,32.00
12/20/2005,19:17,1149.75,1149.75,1149.75,1149.75,0,5,5.00
12/20/2005,19:18,1149.75,1149.75,1149.50,1149.50,0,18,18.00
12/20/2005,19:19,1149.75,1150.00,1149.75,1149.75,16,5,21.00
12/20/2005,19:20,1149.75,1149.75,1149.75,1149.75,0,1,1.00
12/20/2005,19:24,1149.75,1149.75,1149.75,1149.75,0,1,1.00
12/20/2005,19:25,1149.50,1149.50,1149.50,1149.50,0,2,2.00
12/20/2005,19:39,1149.75,1149.75,1149.50,1149.50,1,4,5.00
12/20/2005,19:41,1149.75,1149.75,1149.75,1149.75,12,0,12.00
12/20/2005,19:45,1150.00,1150.00,1150.00,1150.00,14,0,14.00
12/20/2005,19:46,1150.00,1150.00,1150.00,1150.00,1,0,1.00
12/20/2005,19:48,1150.00,1150.00,1150.00,1150.00,14,0,14.00
12/20/2005,19:49,1150.00,1150.00,1149.75,1149.75,35,1,36.00
12/20/2005,19:53,1149.75,1149.75,1149.75,1149.75,0,24,24.00
12/20/2005,19:54,1150.00,1150.00,1150.00,1150.00,20,0,20.00
12/20/2005,19:55,1150.00,1150.00,1150.00,1150.00,4,0,4.00
12/20/2005,19:56,1150.00,1150.00,1150.00,1150.00,1,0,1.00
12/20/2005,19:57,1150.25,1150.25,1150.25,1150.25,37,0,37.00
12/20/2005,19:58,1150.25,1150.25,1150.25,1150.25,1,0,1.00
12/20/2005,19:59,1150.25,1150.50,1150.25,1150.50,79,0,79.00
12/20/2005,20:00,1150.25,1150.25,1150.25,1150.25,0,7,7.00
12/20/2005,20:01,1150.50,1150.50,1150.50,1150.50,39,0,39.00
12/20/2005,20:03,1150.75,1150.75,1150.50,1150.50,25,10,35.00
12/20/2005,20:04,1150.50,1150.50,1150.50,1150.50,0,1,1.00
12/20/2005,20:07,1150.50,1150.75,1150.50,1150.75,20,21,41.00
12/20/2005,20:08,1150.75,1150.75,1150.75,1150.75,1,0,1.00
12/20/2005,20:09,1150.50,1150.50,1150.50,1150.50,0,2,2.00
12/20/2005,20:11,1150.50,1150.50,1150.50,1150.50,0,21,21.00
12/20/2005,20:12,1150.50,1150.50,1150.50,1150.50,0,16,16.00
12/20/2005,20:17,1150.25,1150.25,1150.25,1150.25,0,1,1.00
12/20/2005,20:18,1150.50,1150.50,1150.50,1150.50,1,0,1.00
12/20/2005,20:21,1150.25,1150.25,1150.25,1150.25,0,2,2.00
12/20/2005,20:22,1150.25,1150.25,1150.25,1150.25,0,1,1.00
12/20/2005,20:27,1150.25,1150.25,1150.25,1150.25,0,3,3.00
12/20/2005,20:31,1150.50,1150.50,1150.50,1150.50,31,0,31.00
12/20/2005,20:32,1150.50,1150.75,1150.50,1150.75,201,0,201.00
12/20/2005,20:33,1150.75,1150.75,1150.75,1150.75,11,0,11.00
12/20/2005,20:35,1150.50,1150.50,1150.50,1150.50,0,60,60.00
12/20/2005,20:38,1150.50,1150.50,1150.50,1150.50,0,1,1.00
12/20/2005,20:41,1150.50,1150.50,1150.50,1150.50,0,2,2.00
12/20/2005,20:42,1150.50,1150.50,1150.50,1150.50,0,1,1.00
12/20/2005,20:45,1150.50,1150.75,1150.50,1150.75,140,5,145.00
12/20/2005,20:47,1150.75,1150.75,1150.75,1150.75,2,0,2.00
12/20/2005,20:48,1150.75,1150.75,1150.75,1150.75,24,0,24.00
12/20/2005,20:49,1150.75,1150.75,1150.75,1150.75,1,0,1.00
12/20/2005,20:50,1150.75,1150.75,1150.75,1150.75,12,0,12.00
12/20/2005,20:53,1150.75,1150.75,1150.75,1150.75,1,0,1.00
12/20/2005,20:54,1151.00,1151.00,1151.00,1151.00,46,0,46.00
12/20/2005,20:55,1151.00,1151.00,1151.00,1151.00,4,0,4.00
12/20/2005,20:57,1150.75,1150.75,1150.75,1150.75,0,5,5.00
12/20/2005,20:58,1150.75,1150.75,1150.75,1150.75,0,30,30.00
12/20/2005,20:59,1150.75,1150.75,1150.50,1150.75,7,3,10.00
12/20/2005,21:00,1150.75,1150.75,1150.75,1150.75,7,0,7.00
12/20/2005,21:02,1150.50,1150.50,1150.50,1150.50,0,1,1.00
12/20/2005,21:03,1150.75,1150.75,1150.75,1150.75,6,0,6.00
12/20/2005,21:04,1150.75,1150.75,1150.75,1150.75,1,0,1.00
12/20/2005,21:05,1150.75,1150.75,1150.75,1150.75,5,0,5.00
12/20/2005,21:06,1150.75,1150.75,1150.75,1150.75,2,0,2.00
12/20/2005,21:08,1150.75,1150.75,1150.75,1150.75,3,0,3.00
12/20/2005,21:11,1150.75,1150.75,1150.75,1150.75,1,0,1.00
12/20/2005,21:13,1150.75,1150.75,1150.75,1150.75,2,0,2.00
12/20/2005,21:16,1150.75,1150.75,1150.75,1150.75,4,0,4.00
12/20/2005,21:17,1151.00,1151.00,1151.00,1151.00,201,0,201.00
12/20/2005,21:18,1151.00,1151.00,1151.00,1151.00,1,0,1.00
12/20/2005,21:20,1151.00,1151.00,1151.00,1151.00,30,0,30.00
12/20/2005,21:21,1151.00,1151.00,1150.75,1150.75,1,8,9.00
12/20/2005,21:22,1150.75,1150.75,1150.75,1150.75,0,4,4.00
12/20/2005,21:23,1150.75,1151.25,1150.75,1151.00,49,2,51.00
12/20/2005,21:24,1151.00,1151.25,1151.00,1151.00,1,2,3.00
12/20/2005,21:26,1151.00,1151.00,1151.00,1151.00,0,50,50.00
12/20/2005,21:28,1151.00,1151.00,1151.00,1151.00,0,1,1.00
12/20/2005,21:31,1151.00,1151.25,1150.75,1151.25,22,66,88.00
12/20/2005,21:33,1151.00,1151.25,1151.00,1151.25,1,6,7.00
12/20/2005,21:34,1151.25,1151.25,1151.25,1151.25,25,0,25.00
12/20/2005,21:35,1151.25,1151.25,1151.00,1151.25,41,8,49.00
12/20/2005,21:36,1151.00,1151.25,1151.00,1151.25,2,12,14.00
12/20/2005,21:37,1151.00,1151.25,1151.00,1151.25,1,1,2.00
12/20/2005,21:38,1151.00,1151.00,1151.00,1151.00,0,9,9.00
12/20/2005,21:39,1151.00,1151.00,1151.00,1151.00,0,1,1.00
12/20/2005,21:41,1151.00,1151.00,1151.00,1151.00,0,2,2.00
12/20/2005,21:42,1151.00,1151.00,1151.00,1151.00,0,1,1.00
12/20/2005,21:43,1151.00,1151.00,1151.00,1151.00,0,10,10.00
12/20/2005,21:48,1151.00,1151.00,1150.75,1151.00,1,20,21.00
12/20/2005,21:49,1150.75,1150.75,1150.75,1150.75,0,3,3.00
12/20/2005,21:52,1151.00,1151.00,1151.00,1151.00,11,0,11.00
12/20/2005,21:53,1151.00,1151.00,1151.00,1151.00,15,0,15.00
12/20/2005,21:55,1150.75,1150.75,1150.75,1150.75,0,1,1.00
12/20/2005,21:57,1150.75,1150.75,1150.75,1150.75,0,30,30.00
12/20/2005,21:59,1150.75,1150.75,1150.75,1150.75,0,9,9.00
12/20/2005,22:00,1150.50,1150.50,1150.50,1150.50,0,11,11.00
12/20/2005,22:01,1150.75,1150.75,1150.75,1150.75,1,0,1.00
12/20/2005,22:02,1150.75,1151.00,1150.75,1151.00,34,0,34.00
12/20/2005,22:04,1150.75,1150.75,1150.75,1150.75,0,10,10.00
12/20/2005,22:05,1150.75,1151.00,1150.75,1151.00,1,8,9.00
12/20/2005,22:08,1150.75,1150.75,1150.75,1150.75,0,9,9.00
12/20/2005,22:10,1150.75,1150.75,1150.75,1150.75,0,1,1.00
12/20/2005,22:11,1150.75,1150.75,1150.75,1150.75,0,3,3.00
12/20/2005,22:16,1150.75,1150.75,1150.75,1150.75,0,2,2.00
12/20/2005,22:18,1150.50,1150.50,1150.50,1150.50,0,67,67.00
12/20/2005,22:22,1150.50,1150.50,1150.50,1150.50,0,1,1.00
12/20/2005,22:23,1150.50,1150.50,1150.50,1150.50,0,28,28.00
12/20/2005,22:26,1150.75,1150.75,1150.50,1150.75,2,1,3.00
12/20/2005,22:28,1150.50,1150.50,1150.50,1150.50,0,12,12.00
12/20/2005,22:29,1150.75,1150.75,1150.75,1150.75,26,0,26.00
12/20/2005,22:31,1150.75,1150.75,1150.75,1150.75,1,0,1.00
12/20/2005,22:33,1150.50,1150.50,1150.50,1150.50,0,20,20.00
12/20/2005,22:35,1150.50,1150.50,1150.50,1150.50,0,15,15.00
12/20/2005,22:36,1150.75,1150.75,1150.75,1150.75,5,0,5.00
12/20/2005,22:37,1150.75,1150.75,1150.75,1150.75,5,0,5.00
12/20/2005,22:38,1150.50,1150.50,1150.50,1150.50,0,31,31.00
12/20/2005,22:39,1150.75,1150.75,1150.75,1150.75,20,0,20.00
12/20/2005,22:40,1150.50,1150.50,1150.50,1150.50,0,19,19.00
12/20/2005,22:48,1150.50,1150.50,1150.50,1150.50,0,10,10.00
12/20/2005,22:53,1150.50,1150.50,1150.50,1150.50,0,3,3.00
12/20/2005,22:56,1150.50,1150.50,1150.50,1150.50,0,8,8.00
12/20/2005,22:57,1150.50,1150.50,1150.50,1150.50,0,1,1.00
12/20/2005,23:00,1150.50,1150.50,1150.50,1150.50,0,2,2.00
12/20/2005,23:01,1150.50,1150.50,1150.50,1150.50,0,3,3.00
12/20/2005,23:05,1150.25,1150.25,1150.25,1150.25,0,15,15.00
12/20/2005,23:06,1150.25,1150.25,1150.25,1150.25,0,15,15.00
12/20/2005,23:08,1150.25,1150.25,1150.25,1150.25,0,15,15.00
12/20/2005,23:09,1150.25,1150.25,1150.00,1150.25,6,75,81.00
12/20/2005,23:15,1150.25,1150.25,1150.25,1150.25,4,0,4.00
12/20/2005,23:17,1150.25,1150.25,1150.25,1150.25,134,0,134.00
12/20/2005,23:18,1150.25,1150.25,1150.25,1150.25,10,0,10.00
12/20/2005,23:19,1150.25,1150.25,1150.25,1150.25,10,0,10.00
12/20/2005,23:20,1150.00,1150.25,1150.00,1150.00,10,78,88.00
12/20/2005,23:21,1150.00,1150.25,1150.00,1150.25,2,18,20.00
12/20/2005,23:23,1150.00,1150.00,1150.00,1150.00,0,59,59.00
12/20/2005,23:24,1150.00,1150.00,1150.00,1150.00,0,5,5.00
12/20/2005,23:29,1150.00,1150.00,1150.00,1150.00,0,25,25.00
12/20/2005,23:31,1150.00,1150.00,1149.75,1149.75,0,43,43.00
12/20/2005,23:32,1149.75,1149.75,1149.75,1149.75,0,20,20.00
12/20/2005,23:33,1149.75,1149.75,1149.75,1149.75,0,5,5.00
12/20/2005,23:34,1149.75,1149.75,1149.75,1149.75,0,1,1.00
12/20/2005,23:36,1149.75,1149.75,1149.50,1149.75,5,51,56.00
12/20/2005,23:37,1149.75,1149.75,1149.75,1149.75,1,0,1.00
12/20/2005,23:39,1149.75,1149.75,1149.75,1149.75,4,0,4.00
12/20/2005,23:41,1149.75,1149.75,1149.75,1149.75,14,0,14.00
12/20/2005,23:43,1149.75,1149.75,1149.75,1149.75,2,0,2.00
12/20/2005,23:45,1149.75,1149.75,1149.75,1149.75,3,0,3.00
12/20/2005,23:49,1149.75,1149.75,1149.75,1149.75,5,0,5.00
12/20/2005,23:50,1149.75,1149.75,1149.75,1149.75,21,0,21.00
12/20/2005,23:51,1149.50,1149.50,1149.50,1149.50,0,8,8.00
12/20/2005,23:53,1149.75,1149.75,1149.75,1149.75,2,0,2.00
12/20/2005,23:54,1149.75,1149.75,1149.75,1149.75,2,0,2.00
12/20/2005,23:55,1149.75,1149.75,1149.75,1149.75,1,0,1.00
12/20/2005,23:56,1149.50,1149.75,1149.50,1149.50,1,56,57.00
12/20/2005,23:57,1149.50,1149.50,1149.50,1149.50,0,16,16.00
12/20/2005,23:58,1149.50,1149.50,1149.50,1149.50,0,15,15.00
12/20/2005,23:59,1149.50,1149.50,1149.50,1149.50,0,74,74.00
12/21/2005,00:00,1149.50,1149.50,1149.50,1149.50,0,65,65.00
12/21/2005,00:01,1149.50,1149.50,1149.50,1149.50,0,21,21.00
12/21/2005,00:03,1149.50,1149.50,1149.50,1149.50,0,50,50.00
12/21/2005,00:04,1149.50,1149.50,1149.50,1149.50,0,8,8.00
12/21/2005,00:05,1149.75,1149.75,1149.75,1149.75,20,0,20.00
12/21/2005,00:06,1149.75,1149.75,1149.75,1149.75,4,0,4.00
12/21/2005,00:08,1150.00,1150.00,1150.00,1150.00,7,0,7.00
12/21/2005,00:10,1150.00,1150.00,1150.00,1150.00,2,0,2.00
12/21/2005,00:11,1150.00,1150.00,1149.75,1149.75,1,37,38.00
12/21/2005,00:12,1149.75,1150.00,1149.75,1150.00,1,15,16.00
12/21/2005,00:13,1149.75,1149.75,1149.75,1149.75,0,13,13.00
12/21/2005,00:15,1150.00,1150.00,1150.00,1150.00,7,0,7.00
12/21/2005,00:16,1150.00,1150.00,1150.00,1150.00,5,0,5.00
12/21/2005,00:17,1150.00,1150.00,1150.00,1150.00,4,0,4.00
12/21/2005,00:18,1150.00,1150.00,1150.00,1150.00,10,0,10.00
12/21/2005,00:19,1150.00,1150.00,1150.00,1150.00,8,0,8.00
12/21/2005,00:25,1150.00,1150.00,1150.00,1150.00,25,0,25.00
12/21/2005,00:28,1150.00,1150.00,1150.00,1150.00,8,0,8.00
12/21/2005,00:29,1150.00,1150.00,1150.00,1150.00,2,0,2.00
12/21/2005,00:33,1150.25,1150.25,1150.00,1150.00,9,10,19.00
12/21/2005,00:34,1150.00,1150.00,1150.00,1150.00,0,17,17.00
12/21/2005,00:38,1150.25,1150.25,1150.25,1150.25,1,0,1.00
12/21/2005,00:40,1150.25,1150.25,1150.25,1150.25,1,0,1.00
12/21/2005,00:44,1150.25,1150.25,1150.25,1150.25,2,0,2.00
12/21/2005,00:47,1150.25,1150.25,1150.25,1150.25,6,0,6.00
12/21/2005,00:50,1150.25,1150.25,1150.25,1150.25,3,0,3.00
12/21/2005,00:52,1150.25,1150.25,1150.25,1150.25,31,0,31.00
12/21/2005,00:54,1150.25,1150.25,1150.25,1150.25,1,0,1.00
12/21/2005,00:56,1150.25,1150.25,1150.25,1150.25,2,0,2.00
12/21/2005,00:58,1150.50,1150.50,1150.50,1150.50,45,0,45.00
12/21/2005,00:59,1150.50,1150.50,1150.50,1150.50,1,0,1.00
12/21/2005,01:00,1150.75,1150.75,1150.75,1150.75,1,0,1.00
12/21/2005,01:02,1150.75,1150.75,1150.75,1150.75,1,0,1.00
12/21/2005,01:04,1150.75,1150.75,1150.75,1150.75,133,0,133.00
12/21/2005,01:05,1150.75,1150.75,1150.75,1150.75,11,0,11.00
12/21/2005,01:07,1150.75,1150.75,1150.75,1150.75,1,0,1.00
12/21/2005,01:08,1150.50,1150.50,1150.50,1150.50,0,1,1.00
12/21/2005,01:14,1150.75,1150.75,1150.75,1150.75,35,0,35.00
12/21/2005,01:17,1150.75,1150.75,1150.75,1150.75,1,0,1.00
12/21/2005,01:18,1150.75,1150.75,1150.75,1150.75,5,0,5.00
12/21/2005,01:20,1150.75,1150.75,1150.75,1150.75,1,0,1.00
12/21/2005,01:24,1151.00,1151.00,1151.00,1151.00,2,0,2.00
12/21/2005,01:25,1151.00,1151.00,1151.00,1151.00,50,0,50.00
12/21/2005,01:26,1151.00,1151.00,1151.00,1151.00,101,0,101.00
12/21/2005,01:27,1151.00,1151.00,1151.00,1151.00,4,0,4.00
12/21/2005,01:29,1151.00,1151.00,1151.00,1151.00,2,0,2.00
12/21/2005,01:31,1151.25,1151.25,1151.25,1151.25,9,0,9.00
12/21/2005,01:32,1151.25,1151.25,1151.00,1151.25,28,3,31.00
12/21/2005,01:36,1151.00,1151.00,1151.00,1151.00,0,4,4.00
12/21/2005,01:38,1151.25,1151.25,1151.25,1151.25,1,0,1.00
12/21/2005,01:39,1151.00,1151.00,1151.00,1151.00,0,1,1.00
12/21/2005,01:41,1151.00,1151.00,1151.00,1151.00,0,12,12.00
12/21/2005,01:43,1151.00,1151.00,1151.00,1151.00,0,1,1.00
12/21/2005,01:44,1151.00,1151.00,1151.00,1151.00,0,1,1.00
12/21/2005,01:47,1151.25,1151.25,1151.25,1151.25,70,0,70.00
12/21/2005,01:48,1151.25,1151.25,1151.25,1151.25,303,0,303.00
12/21/2005,01:49,1151.25,1151.25,1151.25,1151.25,76,0,76.00
12/21/2005,01:50,1151.25,1151.50,1151.25,1151.50,39,1,40.00
12/21/2005,01:51,1151.25,1151.25,1151.25,1151.25,0,11,11.00
12/21/2005,01:52,1151.25,1151.25,1151.25,1151.25,0,5,5.00
12/21/2005,01:53,1151.25,1151.50,1151.25,1151.50,1,3,4.00
12/21/2005,01:54,1151.50,1151.50,1151.50,1151.50,2,0,2.00
12/21/2005,01:55,1151.25,1151.25,1151.25,1151.25,0,25,25.00
12/21/2005,01:56,1151.25,1151.25,1151.25,1151.25,0,24,24.00
12/21/2005,01:57,1151.25,1151.25,1151.25,1151.25,0,2,2.00
12/21/2005,01:58,1151.25,1151.25,1151.25,1151.25,0,14,14.00
12/21/2005,01:59,1151.25,1151.25,1151.25,1151.25,0,12,12.00
12/21/2005,02:00,1151.25,1151.25,1151.00,1151.00,0,54,54.00
12/21/2005,02:01,1151.00,1151.25,1151.00,1151.25,71,51,122.00
12/21/2005,02:02,1151.25,1151.25,1151.00,1151.25,45,1,46.00
12/21/2005,02:03,1151.25,1151.50,1151.25,1151.25,21,23,44.00
12/21/2005,02:04,1151.25,1151.25,1151.25,1151.25,0,36,36.00
12/21/2005,02:05,1151.25,1151.25,1151.25,1151.25,0,24,24.00
12/21/2005,02:06,1151.25,1151.25,1151.25,1151.25,0,1,1.00
12/21/2005,02:07,1151.25,1151.25,1151.25,1151.25,0,1,1.00
12/21/2005,02:08,1151.25,1151.25,1151.25,1151.25,0,55,55.00
12/21/2005,02:11,1151.25,1151.50,1151.25,1151.50,200,87,287.00
12/21/2005,02:12,1151.50,1152.00,1151.50,1151.75,447,10,457.00
12/21/2005,02:13,1151.75,1152.00,1151.75,1151.75,3,26,29.00
12/21/2005,02:14,1151.75,1151.75,1151.75,1151.75,0,36,36.00
12/21/2005,02:15,1151.50,1151.50,1151.50,1151.50,0,145,145.00
12/21/2005,02:16,1151.50,1151.50,1151.25,1151.50,34,4,38.00
12/21/2005,02:17,1151.50,1151.50,1151.50,1151.50,62,0,62.00
12/21/2005,02:18,1151.50,1151.50,1151.50,1151.50,22,0,22.00
12/21/2005,02:19,1151.50,1151.50,1151.50,1151.50,13,0,13.00
12/21/2005,02:20,1151.50,1151.50,1151.50,1151.50,101,0,101.00
12/21/2005,02:21,1151.50,1151.50,1151.50,1151.50,140,0,140.00
12/21/2005,02:22,1151.50,1151.50,1151.50,1151.50,6,0,6.00
12/21/2005,02:23,1151.50,1151.50,1151.50,1151.50,7,0,7.00
12/21/2005,02:24,1151.50,1151.50,1151.50,1151.50,6,0,6.00
12/21/2005,02:25,1151.50,1151.50,1151.50,1151.50,10,0,10.00
12/21/2005,02:26,1151.50,1151.50,1151.25,1151.25,4,15,19.00
12/21/2005,02:27,1151.50,1151.50,1151.50,1151.50,121,0,121.00
12/21/2005,02:28,1151.75,1151.75,1151.50,1151.50,3,125,128.00
12/21/2005,02:29,1151.50,1151.50,1151.50,1151.50,0,4,4.00
12/21/2005,02:30,1151.50,1151.50,1151.50,1151.50,0,49,49.00
12/21/2005,02:31,1151.50,1151.50,1151.50,1151.50,0,50,50.00
12/21/2005,02:32,1151.50,1152.00,1151.50,1151.75,408,55,463.00
12/21/2005,02:33,1151.75,1152.00,1151.75,1152.00,35,7,42.00
12/21/2005,02:34,1152.00,1152.00,1151.75,1151.75,109,10,119.00
12/21/2005,02:35,1151.75,1151.75,1151.75,1151.75,0,36,36.00
12/21/2005,02:36,1151.75,1152.00,1151.75,1152.00,110,32,142.00
12/21/2005,02:37,1152.00,1152.00,1151.75,1151.75,3,53,56.00
12/21/2005,02:38,1151.75,1151.75,1151.75,1151.75,0,16,16.00
12/21/2005,02:39,1151.50,1151.50,1151.50,1151.50,0,142,142.00
12/21/2005,02:40,1151.50,1151.75,1151.50,1151.75,3,15,18.00
12/21/2005,02:41,1151.50,1151.50,1151.50,1151.50,0,5,5.00
12/21/2005,02:42,1151.50,1151.75,1151.50,1151.75,3,31,34.00
12/21/2005,02:43,1151.75,1151.75,1151.75,1151.75,3,0,3.00
12/21/2005,02:44,1151.75,1151.75,1151.50,1151.50,1,4,5.00
12/21/2005,02:45,1151.50,1151.75,1151.50,1151.75,3,42,45.00
12/21/2005,02:46,1151.50,1151.50,1151.50,1151.50,0,29,29.00
12/21/2005,02:47,1151.50,1151.50,1151.25,1151.50,5,5,10.00
12/21/2005,02:49,1151.50,1151.50,1151.50,1151.50,3,0,3.00
12/21/2005,02:50,1151.50,1151.50,1151.50,1151.50,3,0,3.00
12/21/2005,02:51,1151.50,1151.50,1151.50,1151.50,2,0,2.00
12/21/2005,02:52,1151.50,1151.50,1151.50,1151.50,5,0,5.00
12/21/2005,02:54,1151.50,1151.50,1151.25,1151.25,3,2,5.00
12/21/2005,02:56,1151.50,1151.50,1151.50,1151.50,42,0,42.00
12/21/2005,02:57,1151.25,1151.25,1151.25,1151.25,0,5,5.00
12/21/2005,02:58,1151.50,1151.50,1151.50,1151.50,3,0,3.00
12/21/2005,03:00,1151.50,1151.50,1151.50,1151.50,3,0,3.00
12/21/2005,03:01,1151.50,1151.50,1151.25,1151.25,5,168,173.00
12/21/2005,03:02,1151.25,1151.25,1151.00,1151.25,12,4,16.00
12/21/2005,03:03,1151.25,1151.25,1151.25,1151.25,3,0,3.00
12/21/2005,03:04,1151.25,1151.25,1151.25,1151.25,67,0,67.00
12/21/2005,03:05,1151.25,1151.25,1151.25,1151.25,3,0,3.00
12/21/2005,03:06,1151.25,1151.25,1151.25,1151.25,24,0,24.00
12/21/2005,03:07,1151.25,1151.25,1151.25,1151.25,3,0,3.00
12/21/2005,03:08,1151.50,1151.50,1151.50,1151.50,11,0,11.00
12/21/2005,03:09,1151.50,1151.50,1151.50,1151.50,5,0,5.00
12/21/2005,03:10,1151.50,1151.50,1151.50,1151.50,4,0,4.00
12/21/2005,03:11,1151.50,1151.50,1151.50,1151.50,92,0,92.00
12/21/2005,03:12,1151.75,1151.75,1151.75,1151.75,6,0,6.00
12/21/2005,03:13,1151.75,1151.75,1151.75,1151.75,3,0,3.00
12/21/2005,03:14,1151.75,1152.00,1151.75,1151.75,143,56,199.00
12/21/2005,03:15,1152.00,1152.00,1152.00,1152.00,3,0,3.00
12/21/2005,03:16,1151.75,1151.75,1151.75,1151.75,0,100,100.00
12/21/2005,03:17,1152.00,1152.25,1151.75,1151.75,220,23,243.00
12/21/2005,03:18,1152.00,1152.00,1152.00,1152.00,3,0,3.00
12/21/2005,03:19,1152.00,1152.00,1152.00,1152.00,2,0,2.00
12/21/2005,03:20,1152.00,1152.00,1152.00,1152.00,3,0,3.00
12/21/2005,03:21,1152.00,1152.00,1152.00,1152.00,3,0,3.00
12/21/2005,03:22,1152.00,1152.00,1152.00,1152.00,25,0,25.00
12/21/2005,03:23,1152.00,1152.00,1152.00,1152.00,54,0,54.00
12/21/2005,03:25,1152.00,1152.00,1152.00,1152.00,3,0,3.00
12/21/2005,03:26,1152.00,1152.00,1152.00,1152.00,3,0,3.00
12/21/2005,03:27,1151.75,1152.00,1151.50,1152.00,15,51,66.00
12/21/2005,03:28,1152.00,1152.25,1152.00,1152.25,433,0,433.00
12/21/2005,03:29,1152.50,1152.50,1152.50,1152.50,55,0,55.00
12/21/2005,03:30,1152.50,1152.50,1152.50,1152.50,50,0,50.00
12/21/2005,03:31,1152.50,1152.50,1152.25,1152.25,3,15,18.00
12/21/2005,03:32,1152.50,1152.50,1152.25,1152.25,16,1,17.00
12/21/2005,03:33,1152.50,1152.50,1152.50,1152.50,7,0,7.00
12/21/2005,03:34,1152.25,1152.50,1152.25,1152.25,3,268,271.00
12/21/2005,03:35,1152.25,1152.25,1152.00,1152.00,0,45,45.00
12/21/2005,03:36,1152.25,1152.25,1152.25,1152.25,131,0,131.00
12/21/2005,03:37,1152.25,1152.25,1152.25,1152.25,41,0,41.00
12/21/2005,03:38,1152.25,1152.50,1152.25,1152.50,449,0,449.00
12/21/2005,03:39,1152.50,1152.50,1152.50,1152.50,37,0,37.00
12/21/2005,03:40,1152.50,1152.75,1152.50,1152.75,129,0,129.00
12/21/2005,03:41,1152.75,1152.75,1152.75,1152.75,8,0,8.00
12/21/2005,03:42,1152.75,1152.75,1152.50,1152.50,3,116,119.00
12/21/2005,03:43,1152.50,1152.50,1152.50,1152.50,0,5,5.00
12/21/2005,03:44,1152.50,1152.50,1152.50,1152.50,0,56,56.00
12/21/2005,03:45,1152.75,1152.75,1152.75,1152.75,233,0,233.00
12/21/2005,03:46,1153.00,1153.00,1152.75,1152.75,8,43,51.00
12/21/2005,03:47,1153.00,1153.00,1152.75,1153.00,359,76,435.00
12/21/2005,03:48,1152.75,1153.00,1152.75,1153.00,73,28,101.00
12/21/2005,03:49,1153.00,1153.25,1153.00,1153.00,199,2,201.00
12/21/2005,03:50,1153.00,1153.25,1153.00,1153.00,4,2,6.00
12/21/2005,03:51,1153.00,1153.25,1153.00,1153.25,236,4,240.00
12/21/2005,03:52,1153.25,1153.25,1153.25,1153.25,105,0,105.00
12/21/2005,03:53,1153.25,1153.50,1153.25,1153.50,111,0,111.00
12/21/2005,03:54,1153.00,1153.25,1153.00,1153.25,5,9,14.00
12/21/2005,03:55,1153.25,1153.25,1153.00,1153.00,4,25,29.00
12/21/2005,03:56,1153.00,1153.25,1153.00,1153.25,10,29,39.00
12/21/2005,03:57,1153.25,1153.25,1153.25,1153.25,4,0,4.00
12/21/2005,03:58,1153.25,1153.25,1153.25,1153.25,4,0,4.00
12/21/2005,03:59,1153.00,1153.00,1153.00,1153.00,0,32,32.00
12/21/2005,04:00,1153.00,1153.25,1153.00,1153.25,3,3,6.00
12/21/2005,04:01,1153.00,1153.25,1153.00,1153.25,7,35,42.00
12/21/2005,04:02,1153.00,1153.25,1153.00,1153.25,5,2,7.00
12/21/2005,04:03,1153.00,1153.25,1153.00,1153.00,4,7,11.00
12/21/2005,04:04,1153.00,1153.25,1153.00,1153.25,4,16,20.00
12/21/2005,04:05,1153.25,1153.25,1153.25,1153.25,1,0,1.00
12/21/2005,04:06,1153.25,1153.25,1153.00,1153.00,3,10,13.00
12/21/2005,04:07,1153.00,1153.00,1153.00,1153.00,0,18,18.00
12/21/2005,04:08,1153.25,1153.25,1153.00,1153.00,4,3,7.00
12/21/2005,04:09,1153.25,1153.25,1153.00,1153.00,2,137,139.00
12/21/2005,04:10,1153.00,1153.00,1152.75,1152.75,0,5,5.00
12/21/2005,04:11,1153.00,1153.00,1153.00,1153.00,4,0,4.00
12/21/2005,04:13,1153.00,1153.25,1153.00,1153.00,56,1,57.00
12/21/2005,04:14,1153.00,1153.25,1153.00,1153.25,1,18,19.00
12/21/2005,04:15,1153.00,1153.25,1153.00,1153.25,15,19,34.00
12/21/2005,04:16,1153.25,1153.25,1153.00,1153.00,4,15,19.00
12/21/2005,04:17,1153.25,1153.25,1153.00,1153.00,1,3,4.00
12/21/2005,04:18,1153.00,1153.25,1153.00,1153.00,4,3,7.00
12/21/2005,04:19,1153.00,1153.00,1153.00,1153.00,0,1,1.00
12/21/2005,04:20,1153.00,1153.25,1153.00,1153.00,3,85,88.00
12/21/2005,04:21,1153.00,1153.00,1153.00,1153.00,0,2,2.00
12/21/2005,04:22,1153.00,1153.25,1153.00,1153.00,4,12,16.00
12/21/2005,04:23,1153.00,1153.25,1153.00,1153.25,3,4,7.00
12/21/2005,04:25,1153.00,1153.00,1153.00,1153.00,0,123,123.00
12/21/2005,04:26,1153.00,1153.00,1153.00,1153.00,0,6,6.00
12/21/2005,04:27,1153.00,1153.00,1153.00,1153.00,0,9,9.00
12/21/2005,04:28,1153.00,1153.00,1153.00,1153.00,0,10,10.00
12/21/2005,04:31,1153.00,1153.00,1153.00,1153.00,0,6,6.00
12/21/2005,04:32,1153.00,1153.25,1153.00,1153.25,25,1,26.00
12/21/2005,04:33,1153.25,1153.25,1153.25,1153.25,200,0,200.00
12/21/2005,04:34,1153.25,1153.25,1153.25,1153.25,138,0,138.00
12/21/2005,04:35,1153.25,1153.50,1153.25,1153.50,202,0,202.00
12/21/2005,04:36,1153.50,1153.50,1153.25,1153.25,1,53,54.00
12/21/2005,04:38,1153.50,1153.50,1153.25,1153.25,8,2,10.00
12/21/2005,04:39,1153.50,1153.50,1153.25,1153.25,20,1,21.00
12/21/2005,04:40,1153.25,1153.25,1153.25,1153.25,0,10,10.00
12/21/2005,04:41,1153.25,1153.25,1153.00,1153.25,1,291,292.00
12/21/2005,04:44,1153.25,1153.50,1153.25,1153.50,133,0,133.00
12/21/2005,04:45,1153.25,1153.25,1153.25,1153.25,0,11,11.00
12/21/2005,04:46,1153.25,1153.25,1153.25,1153.25,0,39,39.00
12/21/2005,04:49,1153.00,1153.00,1153.00,1153.00,0,1,1.00
12/21/2005,04:51,1153.00,1153.00,1153.00,1153.00,0,11,11.00
12/21/2005,04:53,1153.00,1153.00,1153.00,1153.00,0,68,68.00
12/21/2005,04:54,1153.00,1153.00,1153.00,1153.00,0,36,36.00
12/21/2005,04:55,1152.75,1152.75,1152.75,1152.75,0,3,3.00
12/21/2005,04:56,1152.75,1153.00,1152.75,1153.00,1,2,3.00
12/21/2005,04:57,1152.75,1153.00,1152.75,1153.00,38,3,41.00
12/21/2005,04:58,1153.00,1153.00,1152.75,1152.75,20,1,21.00
12/21/2005,05:01,1153.00,1153.00,1152.75,1153.00,3,1,4.00
12/21/2005,05:02,1153.00,1153.00,1153.00,1153.00,29,0,29.00
12/21/2005,05:03,1153.00,1153.25,1153.00,1153.00,3,11,14.00
12/21/2005,05:04,1153.25,1153.25,1152.75,1152.75,1,401,402.00
12/21/2005,05:05,1153.00,1153.00,1152.75,1152.75,1,1,2.00
12/21/2005,05:06,1153.00,1153.00,1153.00,1153.00,18,0,18.00
12/21/2005,05:08,1153.00,1153.00,1152.75,1152.75,1,4,5.00
12/21/2005,05:09,1152.75,1152.75,1152.75,1152.75,0,1,1.00
12/21/2005,05:13,1152.75,1152.75,1152.75,1152.75,0,82,82.00
12/21/2005,05:14,1152.75,1152.75,1152.50,1152.75,1,279,280.00
12/21/2005,05:15,1152.75,1152.75,1152.75,1152.75,31,0,31.00
12/21/2005,05:16,1152.50,1152.75,1152.50,1152.75,31,1,32.00
12/21/2005,05:17,1152.75,1152.75,1152.75,1152.75,50,0,50.00
12/21/2005,05:18,1152.75,1152.75,1152.75,1152.75,2,0,2.00
12/21/2005,05:19,1152.75,1152.75,1152.75,1152.75,7,0,7.00
12/21/2005,05:20,1152.75,1152.75,1152.75,1152.75,20,0,20.00
12/21/2005,05:21,1152.75,1152.75,1152.50,1152.50,15,1,16.00
12/21/2005,05:24,1152.75,1152.75,1152.75,1152.75,21,0,21.00
12/21/2005,05:25,1152.75,1152.75,1152.75,1152.75,1,0,1.00
12/21/2005,05:26,1152.50,1152.75,1152.50,1152.75,1,3,4.00
12/21/2005,05:27,1152.75,1152.75,1152.75,1152.75,100,0,100.00
12/21/2005,05:28,1152.75,1152.75,1152.75,1152.75,16,0,16.00
12/21/2005,05:29,1152.75,1152.75,1152.75,1152.75,3,0,3.00
12/21/2005,05:30,1152.75,1152.75,1152.75,1152.75,1,0,1.00
12/21/2005,05:31,1152.75,1152.75,1152.75,1152.75,4,0,4.00
12/21/2005,05:32,1152.75,1152.75,1152.75,1152.75,1,0,1.00
12/21/2005,05:33,1152.75,1152.75,1152.75,1152.75,1,0,1.00
12/21/2005,05:34,1152.75,1152.75,1152.75,1152.75,9,0,9.00
12/21/2005,05:36,1152.75,1152.75,1152.75,1152.75,14,0,14.00
12/21/2005,05:37,1152.50,1153.25,1152.50,1153.00,420,39,459.00
12/21/2005,05:38,1153.00,1153.00,1152.75,1152.75,12,1,13.00
12/21/2005,05:40,1153.00,1153.00,1153.00,1153.00,7,0,7.00
12/21/2005,05:42,1152.75,1152.75,1152.75,1152.75,0,1,1.00
12/21/2005,05:44,1152.75,1152.75,1152.75,1152.75,0,63,63.00
12/21/2005,05:45,1152.75,1152.75,1152.50,1152.50,0,18,18.00
12/21/2005,05:46,1152.50,1152.75,1152.50,1152.75,3,1,4.00
12/21/2005,05:47,1152.50,1152.50,1152.50,1152.50,0,120,120.00
12/21/2005,05:50,1152.50,1152.50,1152.50,1152.50,0,13,13.00
12/21/2005,05:51,1152.50,1152.50,1152.25,1152.50,4,186,190.00
12/21/2005,05:52,1152.50,1152.50,1152.50,1152.50,32,0,32.00
12/21/2005,05:53,1152.50,1152.50,1152.50,1152.50,5,0,5.00
12/21/2005,05:55,1152.50,1152.50,1152.50,1152.50,8,0,8.00
12/21/2005,05:56,1152.50,1152.50,1152.50,1152.50,25,0,25.00
12/21/2005,05:57,1152.50,1152.50,1152.25,1152.25,3,1,4.00
12/21/2005,05:58,1152.50,1152.50,1152.50,1152.50,6,0,6.00
12/21/2005,06:01,1152.25,1152.25,1152.25,1152.25,0,1,1.00
12/21/2005,06:02,1152.25,1152.25,1152.25,1152.25,0,2,2.00
12/21/2005,06:03,1152.25,1152.25,1152.25,1152.25,0,1,1.00
12/21/2005,06:04,1152.25,1152.25,1152.25,1152.25,0,10,10.00
12/21/2005,06:06,1152.50,1152.50,1152.50,1152.50,25,0,25.00
12/21/2005,06:07,1152.50,1152.50,1152.50,1152.50,23,0,23.00
12/21/2005,06:08,1152.50,1152.50,1152.50,1152.50,7,0,7.00
12/21/2005,06:09,1152.50,1152.50,1152.50,1152.50,1,0,1.00
12/21/2005,06:11,1152.50,1152.50,1152.50,1152.50,13,0,13.00
12/21/2005,06:12,1152.50,1152.75,1152.25,1152.50,17,8,25.00
12/21/2005,06:13,1152.25,1152.50,1152.25,1152.50,1,1,2.00
12/21/2005,06:15,1152.50,1152.50,1152.25,1152.25,54,1,55.00
12/21/2005,06:16,1152.50,1152.50,1152.50,1152.50,3,0,3.00
12/21/2005,06:17,1152.50,1152.50,1152.50,1152.50,342,0,342.00
12/21/2005,06:18,1152.50,1152.50,1152.25,1152.25,6,24,30.00
12/21/2005,06:19,1152.25,1152.50,1152.25,1152.50,331,45,376.00
12/21/2005,06:20,1152.25,1152.25,1152.25,1152.25,0,1,1.00
12/21/2005,06:21,1152.50,1152.50,1152.25,1152.25,1,329,330.00
12/21/2005,06:22,1152.00,1152.00,1152.00,1152.00,0,2,2.00
12/21/2005,06:23,1152.00,1152.25,1152.00,1152.25,1,1,2.00
12/21/2005,06:24,1152.00,1152.25,1152.00,1152.25,6,1,7.00
12/21/2005,06:25,1152.25,1152.25,1152.25,1152.25,50,0,50.00
12/21/2005,06:26,1152.25,1152.25,1152.00,1152.00,25,10,35.00
12/21/2005,06:27,1152.25,1152.25,1152.25,1152.25,4,0,4.00
12/21/2005,06:28,1152.00,1152.00,1152.00,1152.00,0,143,143.00
12/21/2005,06:29,1152.00,1152.00,1152.00,1152.00,0,100,100.00
12/21/2005,06:30,1152.00,1152.00,1152.00,1152.00,0,1,1.00
12/21/2005,06:31,1152.00,1152.00,1152.00,1152.00,0,16,16.00
12/21/2005,06:32,1152.00,1152.00,1152.00,1152.00,0,4,4.00
12/21/2005,06:33,1152.00,1152.00,1152.00,1152.00,0,26,26.00
12/21/2005,06:34,1152.00,1152.00,1152.00,1152.00,0,1,1.00
12/21/2005,06:35,1152.25,1152.50,1152.25,1152.50,415,0,415.00
12/21/2005,06:36,1152.50,1152.75,1152.50,1152.50,17,60,77.00
12/21/2005,06:37,1152.75,1152.75,1152.75,1152.75,14,0,14.00
12/21/2005,06:39,1152.75,1152.75,1152.50,1152.50,102,6,108.00
12/21/2005,06:40,1152.75,1152.75,1152.75,1152.75,2,0,2.00
12/21/2005,06:41,1152.75,1152.75,1152.75,1152.75,262,0,262.00
12/21/2005,06:42,1152.75,1153.00,1152.75,1152.75,7,15,22.00
12/21/2005,06:43,1152.75,1152.75,1152.75,1152.75,0,30,30.00
12/21/2005,06:44,1153.00,1153.00,1152.50,1152.75,73,50,123.00
12/21/2005,06:45,1152.75,1152.75,1152.50,1152.75,85,50,135.00
12/21/2005,06:46,1152.75,1152.75,1152.75,1152.75,10,0,10.00
12/21/2005,06:47,1152.75,1153.00,1152.75,1153.00,374,0,374.00
12/21/2005,06:48,1153.00,1153.25,1153.00,1153.00,36,19,55.00
12/21/2005,06:49,1153.25,1153.25,1153.00,1153.00,15,21,36.00
12/21/2005,06:50,1153.25,1153.25,1153.00,1153.25,438,1,439.00
12/21/2005,06:51,1153.25,1153.50,1153.25,1153.25,167,104,271.00
12/21/2005,06:52,1153.25,1153.25,1153.00,1153.25,111,4,115.00
12/21/2005,06:53,1153.25,1153.25,1153.25,1153.25,79,0,79.00
12/21/2005,06:54,1153.25,1153.25,1153.25,1153.25,65,0,65.00
12/21/2005,06:55,1153.25,1153.25,1153.25,1153.25,12,0,12.00
12/21/2005,06:56,1153.25,1153.25,1153.25,1153.25,70,0,70.00
12/21/2005,06:57,1153.00,1153.25,1153.00,1153.25,12,1,13.00
12/21/2005,06:58,1153.25,1153.25,1153.25,1153.25,21,0,21.00
12/21/2005,06:59,1153.25,1153.25,1153.25,1153.25,102,0,102.00
12/21/2005,07:00,1153.25,1153.25,1153.00,1153.25,32,32,64.00
12/21/2005,07:01,1153.25,1153.25,1153.25,1153.25,62,0,62.00
12/21/2005,07:02,1153.25,1153.25,1153.25,1153.25,10,0,10.00
12/21/2005,07:03,1153.25,1153.25,1153.25,1153.25,58,0,58.00
12/21/2005,07:04,1153.00,1153.00,1153.00,1153.00,0,1,1.00
12/21/2005,07:05,1153.25,1153.25,1153.00,1153.00,2,57,59.00
12/21/2005,07:07,1153.00,1153.00,1153.00,1153.00,0,3,3.00
12/21/2005,07:08,1153.00,1153.25,1153.00,1153.25,25,1,26.00
12/21/2005,07:09,1153.25,1153.25,1153.00,1153.00,5,28,33.00
12/21/2005,07:10,1153.00,1153.00,1153.00,1153.00,0,32,32.00
12/21/2005,07:11,1153.00,1153.00,1153.00,1153.00,0,214,214.00
12/21/2005,07:12,1153.00,1153.00,1152.75,1152.75,0,5,5.00
12/21/2005,07:13,1152.75,1152.75,1152.75,1152.75,0,7,7.00
12/21/2005,07:14,1153.00,1153.00,1153.00,1153.00,295,0,295.00
12/21/2005,07:15,1153.00,1153.00,1152.75,1152.75,20,2,22.00
12/21/2005,07:16,1153.00,1153.00,1152.75,1152.75,50,6,56.00
12/21/2005,07:17,1152.75,1153.00,1152.75,1153.00,208,37,245.00
12/21/2005,07:18,1153.00,1153.00,1153.00,1153.00,2,0,2.00
12/21/2005,07:19,1153.00,1153.00,1152.75,1152.75,85,74,159.00
12/21/2005,07:20,1153.00,1153.00,1153.00,1153.00,293,0,293.00
12/21/2005,07:21,1153.00,1153.25,1153.00,1153.00,30,10,40.00
12/21/2005,07:22,1153.00,1153.25,1153.00,1153.25,1,8,9.00
12/21/2005,07:23,1153.00,1153.25,1153.00,1153.00,15,131,146.00
12/21/2005,07:24,1153.00,1153.00,1153.00,1153.00,0,213,213.00
12/21/2005,07:25,1153.00,1153.00,1153.00,1153.00,0,41,41.00
12/21/2005,07:26,1153.25,1153.25,1153.00,1153.00,23,1,24.00
12/21/2005,07:27,1153.00,1153.25,1153.00,1153.00,6,20,26.00
12/21/2005,07:29,1153.25,1153.25,1153.00,1153.00,1,1,2.00
12/21/2005,07:30,1153.00,1153.25,1153.00,1153.25,78,4,82.00
12/21/2005,07:31,1153.25,1153.25,1152.50,1152.75,94,790,884.00
12/21/2005,07:32,1152.75,1152.75,1152.50,1152.75,469,65,534.00
12/21/2005,07:33,1152.75,1153.00,1152.75,1153.00,27,0,27.00
12/21/2005,07:34,1152.75,1153.00,1152.75,1152.75,4,157,161.00
12/21/2005,07:35,1152.75,1153.00,1152.75,1153.00,76,88,164.00
12/21/2005,07:36,1152.75,1152.75,1152.75,1152.75,0,32,32.00
12/21/2005,07:37,1152.75,1152.75,1152.75,1152.75,0,11,11.00
12/21/2005,07:38,1152.75,1153.25,1152.75,1153.00,287,6,293.00
12/21/2005,07:39,1153.00,1153.00,1152.75,1153.00,29,23,52.00
12/21/2005,07:40,1153.00,1153.00,1152.75,1153.00,227,1,228.00
12/21/2005,07:41,1152.75,1153.00,1152.75,1153.00,14,2,16.00
12/21/2005,07:42,1153.00,1153.00,1152.75,1152.75,2,120,122.00
12/21/2005,07:43,1152.75,1152.75,1152.75,1152.75,0,1,1.00
12/21/2005,07:44,1152.75,1152.75,1152.75,1152.75,0,10,10.00
12/21/2005,07:45,1152.75,1153.00,1152.75,1152.75,1,5,6.00
12/21/2005,07:46,1152.75,1152.75,1152.75,1152.75,0,27,27.00
12/21/2005,07:47,1152.75,1152.75,1152.75,1152.75,0,32,32.00
12/21/2005,07:48,1153.00,1153.00,1153.00,1153.00,50,0,50.00
12/21/2005,07:49,1153.00,1153.00,1152.75,1152.75,144,83,227.00
12/21/2005,07:50,1152.75,1152.75,1152.75,1152.75,0,10,10.00
12/21/2005,07:51,1152.75,1153.25,1152.75,1153.00,244,256,500.00
12/21/2005,07:52,1153.00,1153.25,1152.75,1152.75,16,79,95.00
12/21/2005,07:53,1152.75,1153.00,1152.75,1153.00,10,5,15.00
12/21/2005,07:54,1152.75,1153.00,1152.75,1153.00,4,1,5.00
12/21/2005,07:55,1152.75,1153.00,1152.75,1153.00,5,22,27.00
12/21/2005,07:56,1153.00,1153.00,1152.75,1153.00,2,1,3.00
12/21/2005,07:57,1153.00,1153.00,1153.00,1153.00,2,0,2.00
12/21/2005,07:58,1153.00,1153.00,1152.75,1153.00,485,40,525.00
12/21/2005,07:59,1153.00,1153.00,1153.00,1153.00,18,0,18.00
12/21/2005,08:00,1152.75,1153.00,1152.75,1153.00,153,1,154.00
12/21/2005,08:01,1153.00,1153.00,1153.00,1153.00,102,0,102.00
12/21/2005,08:02,1153.00,1153.00,1152.75,1153.00,6,6,12.00
12/21/2005,08:03,1153.00,1153.00,1152.75,1153.00,157,3,160.00
12/21/2005,08:04,1153.00,1153.25,1153.00,1153.00,250,71,321.00
12/21/2005,08:05,1153.00,1153.00,1153.00,1153.00,0,36,36.00
12/21/2005,08:06,1153.25,1153.25,1153.00,1153.00,11,7,18.00
12/21/2005,08:07,1153.00,1153.25,1153.00,1153.00,3,267,270.00
12/21/2005,08:08,1152.75,1152.75,1152.75,1152.75,0,50,50.00
12/21/2005,08:09,1153.00,1153.00,1152.75,1153.00,197,7,204.00
12/21/2005,08:10,1152.75,1153.00,1152.75,1152.75,21,51,72.00
12/21/2005,08:11,1153.00,1153.00,1152.75,1153.00,10,51,61.00
12/21/2005,08:12,1152.75,1152.75,1152.75,1152.75,0,151,151.00
12/21/2005,08:13,1152.75,1152.75,1152.50,1152.50,0,44,44.00
12/21/2005,08:14,1152.50,1152.75,1152.25,1152.50,171,352,523.00
12/21/2005,08:15,1152.50,1152.75,1152.50,1152.75,1,31,32.00
12/21/2005,08:16,1152.50,1152.50,1152.25,1152.50,1,197,198.00
12/21/2005,08:17,1152.50,1152.50,1152.25,1152.25,5,7,12.00
12/21/2005,08:18,1152.50,1152.50,1152.25,1152.25,12,21,33.00
12/21/2005,08:19,1152.25,1152.25,1152.25,1152.25,0,48,48.00
12/21/2005,08:20,1152.25,1152.50,1152.25,1152.25,17,33,50.00
12/21/2005,08:21,1152.25,1152.50,1152.25,1152.25,107,226,333.00
12/21/2005,08:22,1152.00,1152.50,1152.00,1152.25,277,60,337.00
12/21/2005,08:23,1152.25,1152.50,1152.25,1152.50,7,1,8.00
12/21/2005,08:24,1152.25,1152.50,1152.25,1152.50,14,67,81.00
12/21/2005,08:25,1152.25,1152.50,1152.25,1152.25,22,261,283.00
12/21/2005,08:26,1152.50,1152.50,1152.25,1152.25,9,58,67.00
12/21/2005,08:27,1152.25,1152.25,1152.25,1152.25,0,494,494.00
12/21/2005,08:28,1152.25,1152.50,1152.25,1152.50,81,190,271.00
12/21/2005,08:29,1152.50,1152.75,1152.25,1152.50,734,178,912.00
12/21/2005,08:30,1152.50,1152.50,1152.00,1152.50,631,606,1237.00
12/21/2005,08:31,1152.50,1153.00,1152.25,1152.75,1453,1452,2905.00
12/21/2005,08:32,1152.75,1153.50,1152.75,1153.50,2734,950,3684.00
12/21/2005,08:33,1153.50,1153.50,1153.00,1153.00,1114,1544,2658.00
12/21/2005,08:34,1153.00,1153.75,1153.00,1153.50,3706,1175,4881.00
12/21/2005,08:35,1153.75,1154.00,1153.50,1153.75,3443,1033,4476.00
12/21/2005,08:36,1153.75,1154.25,1153.75,1154.00,2101,1241,3342.00
12/21/2005,08:37,1154.00,1154.00,1153.25,1153.50,1404,1947,3351.00
12/21/2005,08:38,1153.50,1153.75,1153.00,1153.25,321,2124,2445.00
12/21/2005,08:39,1153.25,1153.25,1152.50,1152.75,582,3226,3808.00
12/21/2005,08:40,1152.75,1153.00,1152.50,1152.75,1600,105,1705.00
12/21/2005,08:41,1153.00,1153.25,1152.75,1153.00,2344,237,2581.00
12/21/2005,08:42,1153.25,1153.75,1152.75,1153.75,2021,484,2505.00
12/21/2005,08:43,1153.50,1153.75,1153.25,1153.75,1129,799,1928.00
12/21/2005,08:44,1154.00,1154.25,1153.75,1154.00,1689,1176,2865.00
12/21/2005,08:45,1154.00,1154.50,1153.75,1154.25,3295,2685,5980.00
12/21/2005,08:46,1154.50,1155.00,1154.25,1154.75,6317,2801,9118.00
12/21/2005,08:47,1154.75,1155.00,1154.25,1154.50,2133,2082,4215.00
12/21/2005,08:48,1154.50,1154.75,1154.25,1154.25,1539,1055,2594.00
12/21/2005,08:49,1154.50,1154.50,1153.75,1153.75,236,2357,2593.00
12/21/2005,08:50,1154.00,1154.00,1153.50,1154.00,1767,1440,3207.00
12/21/2005,08:51,1153.75,1154.00,1153.75,1153.75,387,278,665.00
12/21/2005,08:52,1154.00,1154.00,1153.50,1153.75,110,620,730.00
12/21/2005,08:53,1153.75,1154.00,1153.50,1154.00,1462,521,1983.00
12/21/2005,08:54,1154.00,1154.75,1154.00,1154.75,4925,460,5385.00
12/21/2005,08:55,1154.50,1154.75,1154.25,1154.25,569,1217,1786.00
12/21/2005,08:56,1154.25,1154.75,1154.00,1154.75,2495,733,3228.00
12/21/2005,08:57,1154.75,1155.00,1154.25,1154.50,678,744,1422.00
12/21/2005,08:58,1154.50,1155.00,1154.25,1154.50,970,1218,2188.00
12/21/2005,08:59,1154.50,1154.75,1154.00,1154.25,1168,1025,2193.00
12/21/2005,09:00,1154.25,1154.50,1154.00,1154.50,829,468,1297.00
12/21/2005,09:01,1154.50,1154.75,1154.25,1154.50,402,327,729.00
12/21/2005,09:02,1154.50,1155.00,1154.50,1154.50,972,1106,2078.00
12/21/2005,09:03,1154.75,1155.75,1154.75,1155.50,8135,3608,11743.00
12/21/2005,09:04,1155.50,1155.75,1155.25,1155.50,2250,624,2874.00
12/21/2005,09:05,1155.75,1155.75,1155.00,1155.25,509,1469,1978.00
12/21/2005,09:06,1155.25,1155.50,1155.00,1155.25,693,175,868.00
12/21/2005,09:07,1155.50,1155.50,1155.25,1155.25,138,1069,1207.00
12/21/2005,09:08,1155.25,1155.75,1155.25,1155.75,714,351,1065.00
12/21/2005,09:09,1155.50,1156.00,1155.25,1155.25,3403,2074,5477.00
12/21/2005,09:10,1155.25,1155.50,1155.25,1155.25,64,997,1061.00
12/21/2005,09:11,1155.50,1155.50,1155.00,1155.00,243,1359,1602.00
12/21/2005,09:12,1155.00,1155.25,1154.75,1155.25,1759,1221,2980.00
12/21/2005,09:13,1155.00,1155.25,1155.00,1155.00,451,34,485.00
12/21/2005,09:14,1155.00,1155.25,1155.00,1155.25,849,1197,2046.00
12/21/2005,09:15,1155.25,1155.50,1155.00,1155.25,352,352,704.00
12/21/2005,09:16,1155.25,1155.75,1155.00,1155.50,2515,336,2851.00
12/21/2005,09:17,1155.50,1155.50,1154.75,1154.75,145,1976,2121.00
12/21/2005,09:18,1154.75,1155.50,1154.75,1155.50,1225,232,1457.00
12/21/2005,09:19,1155.25,1155.75,1155.25,1155.75,1538,846,2384.00
12/21/2005,09:20,1155.50,1155.75,1155.25,1155.50,390,624,1014.00
12/21/2005,09:21,1155.50,1156.25,1155.50,1155.75,4258,1869,6127.00
12/21/2005,09:22,1155.75,1156.00,1155.50,1155.50,51,978,1029.00
12/21/2005,09:23,1155.50,1155.75,1155.25,1155.50,1018,1278,2296.00
12/21/2005,09:24,1155.50,1156.00,1155.50,1156.00,584,553,1137.00
12/21/2005,09:25,1155.75,1156.25,1155.75,1156.00,1795,803,2598.00
12/21/2005,09:26,1156.00,1156.50,1156.00,1156.25,2966,1490,4456.00
12/21/2005,09:27,1156.50,1156.75,1156.25,1156.75,5073,3706,8779.00
12/21/2005,09:28,1156.75,1157.00,1156.50,1156.75,1826,620,2446.00
12/21/2005,09:29,1157.00,1157.00,1156.50,1156.75,755,2899,3654.00
12/21/2005,09:30,1156.50,1157.00,1156.25,1156.50,1497,1441,2938.00
12/21/2005,09:31,1156.50,1157.00,1156.50,1156.75,2582,855,3437.00
12/21/2005,09:32,1156.75,1157.50,1156.50,1157.50,6497,3486,9983.00
12/21/2005,09:33,1157.25,1157.50,1156.75,1157.00,1900,2473,4373.00
12/21/2005,09:34,1157.00,1157.25,1157.00,1157.00,1982,732,2714.00
12/21/2005,09:35,1157.25,1157.50,1156.75,1157.00,1035,1385,2420.00
12/21/2005,09:36,1156.75,1157.00,1156.50,1157.00,690,973,1663.00
12/21/2005,09:37,1156.75,1157.00,1156.50,1156.75,564,825,1389.00
12/21/2005,09:38,1156.75,1157.00,1156.50,1156.75,87,863,950.00
12/21/2005,09:39,1156.75,1157.00,1156.50,1156.75,673,42,715.00
12/21/2005,09:40,1156.75,1157.00,1156.75,1156.75,781,900,1681.00
12/21/2005,09:41,1157.00,1157.00,1156.50,1156.50,107,1369,1476.00
12/21/2005,09:42,1156.50,1156.75,1156.25,1156.25,4,1153,1157.00
12/21/2005,09:43,1156.50,1156.50,1156.25,1156.25,77,551,628.00
12/21/2005,09:44,1156.25,1157.00,1156.25,1156.75,2121,53,2174.00
12/21/2005,09:45,1156.75,1157.00,1156.50,1156.50,18,881,899.00
12/21/2005,09:46,1156.50,1156.75,1156.25,1156.50,139,454,593.00
12/21/2005,09:47,1156.25,1157.00,1156.25,1156.75,797,219,1016.00
12/21/2005,09:48,1156.75,1157.50,1156.75,1157.50,3050,684,3734.00
12/21/2005,09:49,1157.25,1157.50,1157.00,1157.25,414,921,1335.00
12/21/2005,09:50,1157.25,1157.25,1156.75,1156.75,310,948,1258.00
12/21/2005,09:51,1156.75,1157.00,1156.50,1156.75,1889,1125,3014.00
12/21/2005,09:52,1156.75,1156.75,1156.50,1156.75,447,290,737.00
12/21/2005,09:53,1156.75,1157.00,1156.50,1156.50,187,261,448.00
12/21/2005,09:54,1156.50,1157.00,1156.50,1157.00,113,44,157.00
12/21/2005,09:55,1157.00,1157.00,1156.75,1156.75,41,27,68.00
12/21/2005,09:56,1156.75,1157.00,1156.50,1156.50,101,468,569.00
12/21/2005,09:57,1156.75,1157.25,1156.50,1157.25,1348,27,1375.00
12/21/2005,09:58,1157.25,1157.25,1156.75,1157.00,1707,711,2418.00
12/21/2005,09:59,1157.00,1157.25,1157.00,1157.00,12,55,67.00
12/21/2005,10:00,1157.25,1157.50,1157.00,1157.25,836,434,1270.00
12/21/2005,10:01,1157.50,1157.75,1157.25,1157.50,2596,1398,3994.00
12/21/2005,10:02,1157.50,1157.75,1157.00,1157.25,1286,2548,3834.00
12/21/2005,10:03,1157.00,1157.50,1156.75,1157.00,697,1473,2170.00
12/21/2005,10:04,1157.00,1157.25,1156.75,1157.25,797,24,821.00
12/21/2005,10:05,1157.25,1157.50,1157.00,1157.25,1443,17,1460.00
12/21/2005,10:06,1157.25,1157.50,1157.25,1157.25,119,98,217.00
12/21/2005,10:07,1157.25,1157.50,1157.25,1157.25,20,38,58.00
12/21/2005,10:08,1157.25,1158.00,1157.25,1158.00,5799,2230,8029.00
12/21/2005,10:09,1158.00,1158.00,1157.50,1157.75,684,2135,2819.00
12/21/2005,10:10,1157.75,1158.00,1157.50,1157.75,3400,1611,5011.00
12/21/2005,10:11,1157.75,1158.25,1157.75,1158.00,3280,4446,7726.00
12/21/2005,10:12,1157.75,1158.00,1157.50,1157.75,760,1668,2428.00
12/21/2005,10:13,1157.75,1158.00,1157.50,1158.00,477,145,622.00
12/21/2005,10:14,1157.75,1158.25,1157.50,1157.75,1442,5073,6515.00
12/21/2005,10:15,1157.75,1158.00,1157.50,1157.75,1052,166,1218.00
12/21/2005,10:16,1157.50,1157.75,1157.25,1157.50,58,1912,1970.00
12/21/2005,10:17,1157.25,1157.50,1157.00,1157.00,259,662,921.00
12/21/2005,10:18,1157.25,1157.25,1157.00,1157.00,991,1471,2462.00
12/21/2005,10:19,1157.00,1157.25,1156.75,1156.75,203,285,488.00
12/21/2005,10:20,1156.75,1157.25,1156.75,1157.00,707,24,731.00
12/21/2005,10:21,1157.25,1157.25,1156.75,1157.00,214,379,593.00
12/21/2005,10:22,1157.00,1157.00,1156.75,1156.75,660,84,744.00
12/21/2005,10:23,1157.00,1157.00,1156.75,1157.00,202,636,838.00
12/21/2005,10:24,1156.75,1156.75,1156.50,1156.50,128,891,1019.00
12/21/2005,10:25,1156.50,1157.00,1156.50,1157.00,475,455,930.00
12/21/2005,10:26,1157.00,1157.25,1156.75,1157.25,669,95,764.00
12/21/2005,10:27,1157.00,1157.50,1157.00,1157.25,1163,42,1205.00
12/21/2005,10:28,1157.50,1157.75,1157.25,1157.50,1140,43,1183.00
12/21/2005,10:29,1157.75,1157.75,1157.25,1157.25,49,647,696.00
12/21/2005,10:30,1157.25,1157.75,1157.25,1157.50,747,937,1684.00
12/21/2005,10:31,1157.75,1157.75,1157.50,1157.50,122,279,401.00
12/21/2005,10:32,1157.75,1157.75,1157.25,1157.50,26,162,188.00
12/21/2005,10:33,1157.25,1157.50,1157.00,1157.25,167,840,1007.00
12/21/2005,10:34,1157.25,1157.50,1157.00,1157.25,417,20,437.00
12/21/2005,10:35,1157.50,1157.75,1157.25,1157.75,924,14,938.00
12/21/2005,10:36,1157.50,1157.75,1157.50,1157.50,474,114,588.00
12/21/2005,10:37,1157.50,1157.75,1157.50,1157.75,424,63,487.00
12/21/2005,10:38,1157.75,1157.75,1157.50,1157.75,145,102,247.00
12/21/2005,10:39,1157.50,1157.75,1157.00,1157.00,508,923,1431.00
12/21/2005,10:40,1157.25,1157.50,1157.00,1157.25,532,109,641.00
12/21/2005,10:41,1157.00,1157.25,1157.00,1157.00,45,347,392.00
12/21/2005,10:42,1157.00,1157.25,1156.75,1156.75,59,573,632.00
12/21/2005,10:43,1156.75,1157.75,1156.75,1157.50,2159,173,2332.00
12/21/2005,10:44,1157.75,1157.75,1157.50,1157.50,8,210,218.00
12/21/2005,10:45,1157.50,1157.50,1157.25,1157.25,0,7,7.00
12/21/2005,10:46,1157.50,1157.50,1157.25,1157.50,84,106,190.00
12/21/2005,10:47,1157.25,1157.50,1157.25,1157.50,700,49,749.00
12/21/2005,10:48,1157.50,1157.50,1157.50,1157.50,376,0,376.00
12/21/2005,10:49,1157.25,1157.50,1157.25,1157.25,29,170,199.00
12/21/2005,10:50,1157.25,1157.50,1157.25,1157.25,67,8,75.00
12/21/2005,10:51,1157.25,1157.50,1157.25,1157.50,612,2,614.00
12/21/2005,10:52,1157.50,1157.50,1157.25,1157.25,2,4,6.00
12/21/2005,10:53,1157.25,1157.25,1157.00,1157.25,4,407,411.00
12/21/2005,10:54,1157.25,1157.25,1157.00,1157.25,23,81,104.00
12/21/2005,10:55,1157.25,1157.25,1157.00,1157.25,206,174,380.00
12/21/2005,10:56,1157.25,1157.25,1157.00,1157.00,213,164,377.00
12/21/2005,10:57,1157.00,1157.25,1157.00,1157.25,45,21,66.00
12/21/2005,10:58,1157.00,1157.50,1157.00,1157.25,743,33,776.00
12/21/2005,10:59,1157.25,1157.50,1157.00,1157.00,33,217,250.00
12/21/2005,11:00,1157.00,1157.25,1156.75,1157.00,121,415,536.00
12/21/2005,11:01,1156.75,1157.00,1156.75,1156.75,118,89,207.00
12/21/2005,11:02,1156.75,1157.50,1156.75,1157.50,1139,23,1162.00
12/21/2005,11:03,1157.50,1158.00,1157.25,1157.75,1547,397,1944.00
12/21/2005,11:04,1157.50,1157.75,1157.50,1157.75,205,477,682.00
12/21/2005,11:05,1157.50,1157.75,1157.50,1157.50,7,71,78.00
12/21/2005,11:06,1157.50,1157.50,1157.25,1157.25,96,823,919.00
12/21/2005,11:07,1157.25,1157.50,1157.25,1157.25,8,89,97.00
12/21/2005,11:08,1157.25,1157.25,1156.75,1157.00,392,1584,1976.00
12/21/2005,11:09,1157.00,1157.00,1156.50,1156.50,64,1308,1372.00
12/21/2005,11:10,1156.50,1157.00,1156.50,1157.00,531,134,665.00
12/21/2005,11:11,1157.00,1157.25,1156.75,1157.00,709,172,881.00
12/21/2005,11:12,1156.75,1157.25,1156.75,1157.00,472,136,608.00
12/21/2005,11:13,1157.00,1157.25,1157.00,1157.00,1151,41,1192.00
12/21/2005,11:14,1157.25,1157.25,1157.00,1157.00,8,6,14.00
12/21/2005,11:15,1157.00,1157.25,1157.00,1157.25,16,63,79.00
12/21/2005,11:16,1157.25,1157.25,1156.75,1157.00,502,251,753.00
12/21/2005,11:17,1157.00,1157.25,1157.00,1157.25,871,13,884.00
12/21/2005,11:18,1157.00,1157.25,1157.00,1157.00,833,7,840.00
12/21/2005,11:19,1157.25,1157.25,1157.00,1157.25,84,31,115.00
12/21/2005,11:20,1157.00,1157.25,1157.00,1157.00,1,238,239.00
12/21/2005,11:21,1157.25,1157.25,1157.00,1157.25,19,16,35.00
12/21/2005,11:22,1157.00,1157.50,1157.00,1157.50,683,178,861.00
12/21/2005,11:23,1157.25,1157.50,1157.25,1157.25,215,116,331.00
12/21/2005,11:24,1157.25,1157.75,1157.25,1157.50,986,140,1126.00
12/21/2005,11:25,1157.50,1157.50,1157.00,1157.00,222,764,986.00
12/21/2005,11:26,1157.25,1157.50,1157.00,1157.25,330,26,356.00
12/21/2005,11:27,1157.50,1157.50,1156.75,1157.00,664,985,1649.00
12/21/2005,11:28,1157.00,1157.50,1157.00,1157.25,1019,1012,2031.00
12/21/2005,11:29,1157.25,1157.50,1157.25,1157.25,15,138,153.00
12/21/2005,11:30,1157.25,1157.50,1157.25,1157.25,16,388,404.00
12/21/2005,11:31,1157.25,1157.50,1157.25,1157.25,80,174,254.00
12/21/2005,11:32,1157.25,1157.50,1157.25,1157.25,185,276,461.00
12/21/2005,11:33,1157.25,1157.50,1157.25,1157.50,3,10,13.00
12/21/2005,11:34,1157.50,1157.75,1157.25,1157.75,1479,814,2293.00
12/21/2005,11:35,1157.75,1157.75,1157.25,1157.50,332,671,1003.00
12/21/2005,11:36,1157.50,1157.50,1157.25,1157.25,78,20,98.00
12/21/2005,11:37,1157.25,1157.50,1157.25,1157.50,587,8,595.00
12/21/2005,11:38,1157.50,1158.00,1157.50,1158.00,1604,54,1658.00
12/21/2005,11:39,1158.00,1158.00,1157.50,1157.75,766,859,1625.00
12/21/2005,11:40,1157.50,1158.00,1157.50,1158.00,963,24,987.00
12/21/2005,11:41,1157.75,1158.25,1157.75,1158.00,1493,1055,2548.00
12/21/2005,11:42,1158.00,1158.00,1157.50,1157.75,624,728,1352.00
12/21/2005,11:43,1157.75,1158.00,1157.50,1157.50,875,382,1257.00
12/21/2005,11:44,1157.75,1158.25,1157.75,1158.00,1136,17,1153.00
12/21/2005,11:45,1158.00,1158.50,1158.00,1158.25,4613,1196,5809.00
12/21/2005,11:46,1158.00,1158.50,1158.00,1158.25,1724,1265,2989.00
12/21/2005,11:47,1158.25,1158.25,1157.75,1157.75,1604,754,2358.00
12/21/2005,11:48,1157.75,1158.00,1157.50,1157.50,360,1091,1451.00
12/21/2005,11:49,1157.50,1157.75,1157.25,1157.25,72,2067,2139.00
12/21/2005,11:50,1157.25,1157.50,1157.00,1157.50,313,221,534.00
12/21/2005,11:51,1157.25,1157.25,1157.00,1157.00,5,698,703.00
12/21/2005,11:52,1157.25,1157.25,1157.00,1157.00,26,1381,1407.00
12/21/2005,11:53,1157.00,1157.25,1156.75,1157.00,146,179,325.00
12/21/2005,11:54,1157.00,1157.00,1156.75,1157.00,232,185,417.00
12/21/2005,11:55,1157.00,1157.00,1156.75,1156.75,215,38,253.00
12/21/2005,11:56,1157.00,1157.25,1156.75,1157.00,369,78,447.00
12/21/2005,11:57,1157.00,1157.25,1157.00,1157.00,9,44,53.00
12/21/2005,11:58,1157.00,1157.50,1157.00,1157.50,835,6,841.00
12/21/2005,11:59,1157.50,1157.50,1156.75,1157.00,37,671,708.00
12/21/2005,12:00,1157.00,1157.25,1156.75,1157.00,425,209,634.00
12/21/2005,12:01,1157.00,1157.25,1157.00,1157.25,792,57,849.00
12/21/2005,12:02,1157.25,1157.50,1157.00,1157.00,66,270,336.00
12/21/2005,12:03,1157.00,1157.50,1157.00,1157.25,894,784,1678.00
12/21/2005,12:04,1157.25,1157.25,1157.00,1157.25,98,8,106.00
12/21/2005,12:05,1157.00,1157.25,1157.00,1157.25,264,3,267.00
12/21/2005,12:06,1157.25,1157.25,1156.75,1157.00,87,249,336.00
12/21/2005,12:07,1157.00,1157.00,1156.75,1156.75,125,54,179.00
12/21/2005,12:08,1157.00,1157.00,1156.50,1156.75,393,1699,2092.00
12/21/2005,12:09,1156.75,1157.00,1156.50,1157.00,133,15,148.00
12/21/2005,12:10,1157.00,1157.00,1156.25,1156.25,118,2431,2549.00
12/21/2005,12:11,1156.25,1156.50,1155.75,1156.25,738,1564,2302.00
12/21/2005,12:12,1156.25,1156.25,1155.75,1155.75,383,455,838.00
12/21/2005,12:13,1155.75,1156.25,1155.75,1156.25,405,39,444.00
12/21/2005,12:14,1156.00,1156.25,1155.75,1156.00,751,398,1149.00
12/21/2005,12:15,1156.00,1156.25,1155.75,1156.25,301,29,330.00
12/21/2005,12:16,1156.00,1156.50,1156.00,1156.25,861,300,1161.00
12/21/2005,12:17,1156.25,1156.50,1156.00,1156.00,44,311,355.00
12/21/2005,12:18,1156.00,1156.25,1156.00,1156.25,59,9,68.00
12/21/2005,12:19,1156.25,1156.25,1156.00,1156.00,52,15,67.00
12/21/2005,12:20,1156.00,1156.25,1155.75,1156.00,346,611,957.00
12/21/2005,12:21,1155.75,1156.00,1155.00,1155.25,1159,4672,5831.00
12/21/2005,12:22,1155.25,1155.50,1155.00,1155.50,932,800,1732.00
12/21/2005,12:23,1155.50,1155.75,1155.25,1155.50,805,241,1046.00
12/21/2005,12:24,1155.75,1155.75,1155.25,1155.50,270,1810,2080.00
12/21/2005,12:25,1155.25,1155.75,1155.25,1155.75,377,452,829.00
12/21/2005,12:26,1155.50,1155.75,1155.25,1155.50,214,387,601.00
12/21/2005,12:27,1155.50,1155.50,1155.25,1155.25,7,242,249.00
12/21/2005,12:28,1155.25,1155.50,1155.00,1155.00,15,549,564.00
12/21/2005,12:29,1155.00,1155.00,1154.00,1154.50,2112,4880,6992.00
12/21/2005,12:30,1154.25,1154.75,1154.25,1154.50,1640,1316,2956.00
12/21/2005,12:31,1154.50,1154.75,1154.25,1154.25,1709,803,2512.00
12/21/2005,12:32,1154.50,1154.75,1154.25,1154.50,1038,985,2023.00
12/21/2005,12:33,1154.50,1154.50,1154.25,1154.50,298,791,1089.00
12/21/2005,12:34,1154.25,1154.25,1152.00,1152.00,2521,12257,14778.00
12/21/2005,12:35,1152.25,1152.25,1151.25,1151.75,3392,5908,9300.00
12/21/2005,12:36,1152.00,1152.50,1151.50,1152.50,2567,1740,4307.00
12/21/2005,12:37,1152.25,1153.25,1152.25,1153.00,3673,982,4655.00
12/21/2005,12:38,1153.00,1153.00,1152.25,1152.75,1069,2382,3451.00
12/21/2005,12:39,1152.75,1153.25,1152.50,1153.25,1284,1293,2577.00
12/21/2005,12:40,1153.25,1153.25,1152.75,1153.00,187,317,504.00
12/21/2005,12:41,1152.75,1153.00,1152.75,1152.75,129,291,420.00
12/21/2005,12:42,1152.75,1153.25,1152.50,1152.75,1314,1569,2883.00
12/21/2005,12:43,1152.75,1153.00,1152.50,1152.75,262,360,622.00
12/21/2005,12:44,1152.75,1152.75,1152.25,1152.50,714,1205,1919.00
12/21/2005,12:45,1152.50,1152.75,1152.00,1152.50,992,1233,2225.00
12/21/2005,12:46,1152.75,1152.75,1152.25,1152.50,823,259,1082.00
12/21/2005,12:47,1152.50,1153.00,1152.50,1153.00,217,64,281.00
12/21/2005,12:48,1152.75,1153.75,1152.75,1153.50,3005,690,3695.00
12/21/2005,12:49,1153.75,1153.75,1153.00,1153.25,1025,1235,2260.00
12/21/2005,12:50,1153.25,1153.75,1153.00,1153.50,1198,233,1431.00
12/21/2005,12:51,1153.50,1153.50,1153.25,1153.25,113,381,494.00
12/21/2005,12:52,1153.25,1153.50,1152.25,1153.00,1018,1617,2635.00
12/21/2005,12:53,1152.75,1153.25,1152.50,1153.25,840,1071,1911.00
12/21/2005,12:54,1153.00,1153.00,1152.50,1152.75,285,621,906.00
12/21/2005,12:55,1153.00,1153.00,1152.75,1152.75,38,13,51.00
12/21/2005,12:56,1152.75,1153.00,1152.50,1153.00,29,351,380.00
12/21/2005,12:57,1152.75,1153.75,1152.75,1153.50,1077,440,1517.00
12/21/2005,12:58,1153.50,1153.50,1153.00,1153.00,355,948,1303.00
12/21/2005,12:59,1153.25,1153.50,1153.00,1153.25,150,218,368.00
12/21/2005,13:00,1153.25,1153.25,1153.00,1153.00,119,453,572.00
12/21/2005,13:01,1153.00,1153.00,1152.25,1152.50,942,1379,2321.00
12/21/2005,13:02,1152.50,1153.25,1152.25,1152.75,1973,1205,3178.00
12/21/2005,13:03,1152.75,1153.00,1152.50,1153.00,543,326,869.00
12/21/2005,13:04,1153.00,1153.25,1152.50,1152.75,813,697,1510.00
12/21/2005,13:05,1152.75,1153.50,1152.75,1153.50,702,39,741.00
12/21/2005,13:06,1153.25,1153.50,1153.00,1153.00,990,361,1351.00
12/21/2005,13:07,1153.25,1153.50,1153.00,1153.25,272,54,326.00
12/21/2005,13:08,1153.50,1153.50,1153.00,1153.00,190,92,282.00
12/21/2005,13:09,1153.00,1153.25,1153.00,1153.25,20,47,67.00
12/21/2005,13:10,1153.00,1153.50,1153.00,1153.50,807,21,828.00
12/21/2005,13:11,1153.50,1153.50,1153.00,1153.50,450,528,978.00
12/21/2005,13:12,1153.50,1153.50,1153.25,1153.50,8,30,38.00
12/21/2005,13:13,1153.50,1153.50,1152.75,1153.00,823,783,1606.00
12/21/2005,13:14,1153.00,1153.25,1153.00,1153.25,666,3,669.00
12/21/2005,13:15,1153.25,1153.50,1153.00,1153.00,93,89,182.00
12/21/2005,13:16,1153.25,1153.25,1153.00,1153.25,532,21,553.00
12/21/2005,13:17,1153.00,1153.50,1153.00,1153.25,350,274,624.00
12/21/2005,13:18,1153.25,1153.50,1153.25,1153.50,8,16,24.00
12/21/2005,13:19,1153.50,1154.00,1153.50,1154.00,3968,1163,5131.00
12/21/2005,13:20,1153.75,1155.00,1153.75,1154.75,5052,2331,7383.00
12/21/2005,13:21,1154.50,1154.75,1154.25,1154.25,179,502,681.00
12/21/2005,13:22,1154.25,1155.00,1154.00,1154.50,2262,769,3031.00
12/21/2005,13:23,1154.75,1154.75,1154.25,1154.25,40,807,847.00
12/21/2005,13:24,1154.25,1154.50,1154.00,1154.25,82,203,285.00
12/21/2005,13:25,1154.25,1154.50,1154.00,1154.00,72,966,1038.00
12/21/2005,13:26,1154.25,1154.25,1154.00,1154.00,189,22,211.00
12/21/2005,13:27,1154.25,1154.25,1154.00,1154.00,85,29,114.00
12/21/2005,13:28,1154.25,1154.25,1154.00,1154.00,2,80,82.00
12/21/2005,13:29,1154.00,1154.25,1154.00,1154.00,173,587,760.00
12/21/2005,13:30,1154.00,1154.25,1153.25,1153.25,165,2050,2215.00
12/21/2005,13:31,1153.50,1153.75,1153.00,1153.00,583,1021,1604.00
12/21/2005,13:32,1153.00,1153.25,1153.00,1153.00,59,1571,1630.00
12/21/2005,13:33,1153.00,1153.25,1152.75,1153.25,1087,720,1807.00
12/21/2005,13:34,1153.25,1153.50,1153.00,1153.25,762,27,789.00
12/21/2005,13:35,1153.25,1153.25,1153.00,1153.00,46,929,975.00
12/21/2005,13:36,1153.00,1153.25,1153.00,1153.00,15,101,116.00
12/21/2005,13:37,1153.25,1153.25,1153.00,1153.00,594,6,600.00
12/21/2005,13:38,1153.00,1153.50,1153.00,1153.50,1017,11,1028.00
12/21/2005,13:39,1153.50,1153.75,1153.25,1153.25,260,183,443.00
12/21/2005,13:40,1153.25,1153.50,1153.25,1153.50,94,15,109.00
12/21/2005,13:41,1153.25,1153.50,1153.25,1153.25,234,279,513.00
12/21/2005,13:42,1153.25,1153.25,1153.00,1153.25,39,756,795.00
12/21/2005,13:43,1153.00,1153.25,1151.75,1151.75,1535,5337,6872.00
12/21/2005,13:44,1152.00,1152.25,1151.50,1152.25,2561,844,3405.00
12/21/2005,13:45,1152.25,1152.50,1152.00,1152.25,499,413,912.00
12/21/2005,13:46,1152.25,1152.25,1151.25,1151.50,878,5545,6423.00
12/21/2005,13:47,1151.50,1151.75,1151.25,1151.75,976,200,1176.00
12/21/2005,13:48,1151.50,1151.75,1150.75,1151.00,1767,7694,9461.00
12/21/2005,13:49,1151.25,1151.25,1150.75,1151.00,1534,886,2420.00
12/21/2005,13:50,1151.00,1151.50,1150.75,1151.25,1259,2265,3524.00
12/21/2005,13:51,1151.25,1151.25,1150.00,1150.25,2215,7533,9748.00
12/21/2005,13:52,1150.25,1150.50,1149.75,1150.25,1438,1785,3223.00
12/21/2005,13:53,1150.50,1150.75,1150.25,1150.25,1316,962,2278.00
12/21/2005,13:54,1150.25,1150.50,1150.00,1150.50,400,301,701.00
12/21/2005,13:55,1150.25,1150.75,1150.25,1150.50,1121,1227,2348.00
12/21/2005,13:56,1150.50,1150.50,1149.75,1150.00,677,1775,2452.00
12/21/2005,13:57,1150.25,1150.25,1149.00,1149.50,552,5431,5983.00
12/21/2005,13:58,1149.25,1149.50,1148.50,1149.00,3623,3411,7034.00
12/21/2005,13:59,1149.25,1149.25,1148.75,1149.25,704,222,926.00
12/21/2005,14:00,1149.25,1149.75,1149.00,1149.25,2038,485,2523.00
12/21/2005,14:01,1149.25,1149.25,1148.50,1149.00,1591,3699,5290.00
12/21/2005,14:02,1149.25,1149.50,1148.75,1149.25,1420,696,2116.00
12/21/2005,14:03,1149.50,1149.50,1149.25,1149.25,1107,224,1331.00
12/21/2005,14:04,1149.50,1149.50,1148.75,1149.25,505,1791,2296.00
12/21/2005,14:05,1149.00,1149.25,1149.00,1149.00,146,516,662.00
12/21/2005,14:06,1149.00,1149.25,1148.75,1149.00,216,412,628.00
12/21/2005,14:07,1149.00,1149.50,1148.75,1149.25,1163,29,1192.00
12/21/2005,14:08,1149.50,1149.75,1149.00,1149.00,709,921,1630.00
12/21/2005,14:09,1149.25,1149.25,1149.00,1149.25,184,30,214.00
12/21/2005,14:10,1149.25,1149.50,1149.25,1149.50,1384,60,1444.00
12/21/2005,14:11,1149.50,1150.00,1149.00,1149.25,929,1909,2838.00
12/21/2005,14:12,1149.25,1149.50,1149.25,1149.25,206,391,597.00
12/21/2005,14:13,1149.25,1149.50,1149.00,1149.50,331,551,882.00
12/21/2005,14:14,1149.50,1149.75,1149.25,1149.75,226,34,260.00
12/21/2005,14:15,1149.75,1150.00,1149.50,1150.00,295,442,737.00
12/21/2005,14:16,1149.75,1150.50,1149.75,1150.25,1814,772,2586.00
12/21/2005,14:17,1150.25,1150.50,1149.75,1149.75,53,1012,1065.00
12/21/2005,14:18,1149.75,1150.00,1149.75,1150.00,141,35,176.00
12/21/2005,14:19,1150.00,1150.25,1150.00,1150.00,78,19,97.00
12/21/2005,14:20,1150.25,1150.50,1149.75,1150.00,517,1278,1795.00
12/21/2005,14:21,1150.00,1150.25,1149.75,1150.00,247,64,311.00
12/21/2005,14:22,1150.00,1150.25,1150.00,1150.25,183,95,278.00
12/21/2005,14:23,1150.25,1150.75,1150.00,1150.75,1282,139,1421.00
12/21/2005,14:24,1150.75,1151.25,1150.50,1151.00,1736,967,2703.00
12/21/2005,14:25,1151.00,1151.25,1150.75,1151.00,111,604,715.00
12/21/2005,14:26,1151.00,1151.00,1150.50,1150.75,524,629,1153.00
12/21/2005,14:27,1150.50,1151.00,1150.50,1150.75,1159,379,1538.00
12/21/2005,14:28,1150.50,1150.75,1150.25,1150.50,205,1333,1538.00
12/21/2005,14:29,1150.50,1150.75,1150.25,1150.25,39,247,286.00
12/21/2005,14:30,1150.25,1150.50,1149.75,1149.75,431,2054,2485.00
12/21/2005,14:31,1150.00,1150.25,1149.75,1149.75,419,949,1368.00
12/21/2005,14:32,1149.75,1149.75,1149.00,1149.75,1516,1578,3094.00
12/21/2005,14:33,1150.00,1150.25,1149.75,1150.00,537,531,1068.00
12/21/2005,14:34,1149.75,1150.25,1149.75,1150.25,318,26,344.00
12/21/2005,14:35,1150.25,1150.25,1149.75,1150.00,164,339,503.00
12/21/2005,14:36,1150.00,1150.25,1149.50,1150.00,602,398,1000.00
12/21/2005,14:37,1150.00,1150.25,1149.75,1150.25,198,453,651.00
12/21/2005,14:38,1150.25,1150.25,1150.00,1150.25,58,6,64.00
12/21/2005,14:39,1150.25,1151.00,1150.00,1151.00,2254,40,2294.00
12/21/2005,14:40,1151.00,1151.00,1150.25,1150.50,125,794,919.00
12/21/2005,14:41,1150.50,1150.75,1150.25,1150.50,551,1102,1653.00
12/21/2005,14:42,1150.50,1150.75,1150.25,1150.50,333,473,806.00
12/21/2005,14:43,1150.50,1150.50,1149.75,1150.00,155,1408,1563.00
12/21/2005,14:44,1149.75,1150.50,1149.75,1150.25,365,288,653.00
12/21/2005,14:45,1150.25,1151.00,1150.25,1151.00,901,154,1055.00
12/21/2005,14:46,1150.75,1151.75,1150.75,1151.75,4523,1488,6011.00
12/21/2005,14:47,1151.75,1152.00,1151.25,1151.25,742,1956,2698.00
12/21/2005,14:48,1151.25,1152.00,1151.00,1152.00,1534,323,1857.00
12/21/2005,14:49,1152.00,1152.75,1151.50,1152.50,4443,1099,5542.00
12/21/2005,14:50,1152.50,1152.75,1152.25,1152.50,1692,395,2087.00
12/21/2005,14:51,1152.50,1152.50,1152.25,1152.50,179,27,206.00
12/21/2005,14:52,1152.50,1152.50,1152.00,1152.25,1136,818,1954.00
12/21/2005,14:53,1152.25,1152.25,1151.75,1152.00,656,1219,1875.00
12/21/2005,14:54,1152.00,1152.25,1151.75,1152.00,181,459,640.00
12/21/2005,14:55,1152.00,1152.25,1151.75,1152.00,629,257,886.00
12/21/2005,14:56,1152.25,1152.50,1152.00,1152.25,718,366,1084.00
12/21/2005,14:57,1152.25,1152.75,1152.25,1152.50,3190,1023,4213.00
12/21/2005,14:58,1152.50,1152.50,1151.75,1152.00,171,1367,1538.00
12/21/2005,14:59,1152.00,1152.25,1151.75,1152.00,880,639,1519.00
12/21/2005,15:00,1152.00,1152.00,1151.50,1151.75,2607,2535,5142.00
12/21/2005,15:01,1152.00,1152.00,1151.25,1151.75,3464,3457,6921.00
12/21/2005,15:02,1151.50,1152.00,1151.50,1152.00,1784,714,2498.00
12/21/2005,15:03,1151.75,1152.00,1151.50,1151.75,433,1111,1544.00
12/21/2005,15:04,1151.75,1151.75,1151.25,1151.50,169,1246,1415.00
12/21/2005,15:05,1151.25,1151.75,1151.00,1151.50,1307,713,2020.00
12/21/2005,15:06,1151.75,1152.25,1151.50,1152.00,1133,627,1760.00
12/21/2005,15:07,1151.75,1152.25,1151.75,1151.75,615,600,1215.00
12/21/2005,15:08,1152.00,1152.00,1151.50,1151.75,378,1247,1625.00
12/21/2005,15:09,1151.50,1151.75,1151.25,1151.50,332,667,999.00
12/21/2005,15:10,1151.50,1151.75,1151.25,1151.50,43,1089,1132.00
12/21/2005,15:11,1151.75,1151.75,1151.25,1151.50,512,557,1069.00
12/21/2005,15:12,1151.50,1151.75,1151.00,1151.25,365,1655,2020.00
12/21/2005,15:13,1151.25,1151.25,1150.50,1150.75,1844,2356,4200.00
12/21/2005,15:14,1151.00,1151.75,1150.75,1151.75,1903,282,2185.00
12/21/2005,15:15,1151.75,1152.00,1151.00,1151.00,986,3054,4040.00
12/21/2005,15:16,1151.00,1151.25,1151.00,1151.25,1,98,99.00
12/21/2005,15:31,1150.75,1151.00,1150.50,1150.75,33,464,497.00
12/21/2005,15:32,1150.50,1150.75,1150.50,1150.75,244,8,252.00
12/21/2005,15:33,1151.00,1151.00,1151.00,1151.00,1,0,1.00
12/21/2005,15:34,1150.75,1151.00,1150.75,1151.00,150,9,159.00
12/21/2005,15:35,1150.75,1151.00,1150.75,1151.00,1,2,3.00
12/21/2005,15:36,1151.00,1151.25,1151.00,1151.25,79,0,79.00
12/21/2005,15:38,1151.00,1151.25,1151.00,1151.25,5,10,15.00
12/21/2005,15:39,1151.00,1151.00,1151.00,1151.00,0,53,53.00
12/21/2005,15:40,1151.25,1151.25,1150.75,1150.75,5,131,136.00
12/21/2005,15:41,1151.00,1151.00,1151.00,1151.00,32,0,32.00
12/21/2005,15:42,1150.75,1151.00,1150.75,1151.00,27,1,28.00
12/21/2005,15:43,1151.00,1151.25,1151.00,1151.25,232,1,233.00
12/21/2005,15:44,1151.50,1151.50,1151.25,1151.25,1,68,69.00
12/21/2005,15:45,1151.25,1151.25,1151.25,1151.25,0,1,1.00
12/21/2005,15:46,1151.25,1151.25,1151.25,1151.25,0,34,34.00
12/21/2005,15:47,1151.25,1151.25,1151.25,1151.25,0,4,4.00
12/21/2005,15:48,1151.25,1151.50,1151.25,1151.50,7,7,14.00
12/21/2005,15:49,1151.50,1151.50,1151.25,1151.50,12,12,24.00
12/21/2005,15:50,1151.25,1151.25,1151.25,1151.25,0,15,15.00
12/21/2005,15:51,1151.25,1151.25,1151.25,1151.25,0,4,4.00
12/21/2005,15:52,1151.50,1151.50,1151.50,1151.50,1,0,1.00
12/21/2005,15:54,1151.50,1151.75,1151.50,1151.50,218,3,221.00
12/21/2005,15:55,1151.50,1151.50,1151.50,1151.50,0,10,10.00
12/21/2005,15:56,1151.75,1151.75,1151.50,1151.50,16,1,17.00
12/21/2005,15:57,1151.75,1151.75,1151.75,1151.75,15,0,15.00
12/21/2005,15:58,1151.75,1151.75,1151.75,1151.75,247,0,247.00
12/21/2005,15:59,1151.75,1152.00,1151.75,1151.75,8,21,29.00
12/21/2005,16:00,1151.50,1151.50,1151.50,1151.50,0,42,42.00
12/21/2005,17:01,1151.75,1151.75,1151.50,1151.75,34,7,41.00
12/21/2005,17:02,1151.50,1151.50,1151.50,1151.50,0,3,3.00
12/21/2005,17:03,1151.50,1151.50,1151.50,1151.50,0,18,18.00
12/21/2005,17:06,1151.50,1151.50,1151.50,1151.50,0,5,5.00
12/21/2005,17:08,1151.75,1151.75,1151.75,1151.75,3,0,3.00
12/21/2005,17:11,1151.50,1151.50,1151.50,1151.50,0,5,5.00
12/21/2005,17:14,1151.50,1151.75,1151.50,1151.75,10,1,11.00
12/21/2005,17:15,1151.75,1151.75,1151.75,1151.75,5,0,5.00
12/21/2005,17:16,1151.75,1151.75,1151.75,1151.75,1,0,1.00
12/21/2005,17:17,1151.75,1151.75,1151.75,1151.75,11,0,11.00
12/21/2005,17:18,1151.75,1151.75,1151.75,1151.75,2,0,2.00
12/21/2005,17:19,1151.75,1151.75,1151.75,1151.75,37,0,37.00
12/21/2005,17:20,1152.00,1152.00,1151.75,1151.75,1,1,2.00
12/21/2005,17:21,1152.00,1152.00,1152.00,1152.00,4,0,4.00
12/21/2005,17:22,1151.75,1151.75,1151.75,1151.75,0,20,20.00
12/21/2005,17:23,1151.75,1151.75,1151.75,1151.75,0,1,1.00
12/21/2005,17:28,1151.75,1151.75,1151.75,1151.75,0,1,1.00
12/21/2005,17:30,1152.00,1152.00,1152.00,1152.00,4,0,4.00
12/21/2005,17:31,1152.00,1152.00,1152.00,1152.00,1,0,1.00
12/21/2005,17:33,1151.75,1151.75,1151.75,1151.75,0,6,6.00
12/21/2005,17:35,1151.75,1152.00,1151.75,1152.00,7,1,8.00
12/21/2005,17:37,1151.75,1151.75,1151.75,1151.75,0,74,74.00
12/21/2005,17:38,1151.75,1151.75,1151.75,1151.75,0,21,21.00
12/21/2005,17:39,1151.75,1151.75,1151.75,1151.75,0,4,4.00
12/21/2005,17:41,1151.75,1151.75,1151.75,1151.75,0,35,35.00
12/21/2005,17:42,1151.75,1151.75,1151.75,1151.75,0,1,1.00
12/21/2005,17:44,1152.00,1152.00,1152.00,1152.00,2,0,2.00
12/21/2005,17:45,1151.75,1151.75,1151.75,1151.75,0,30,30.00
12/21/2005,17:46,1151.50,1151.50,1151.50,1151.50,0,1,1.00
12/21/2005,17:47,1151.75,1151.75,1151.75,1151.75,1,0,1.00
12/21/2005,17:48,1151.75,1151.75,1151.75,1151.75,1,0,1.00
12/21/2005,17:49,1151.50,1151.50,1151.50,1151.50,0,1,1.00
12/21/2005,17:50,1151.50,1151.50,1151.50,1151.50,0,1,1.00
12/21/2005,17:52,1151.75,1151.75,1151.75,1151.75,3,0,3.00
12/21/2005,17:55,1151.50,1151.75,1151.50,1151.75,1,1,2.00
12/21/2005,17:57,1151.50,1151.50,1151.50,1151.50,0,1,1.00
12/21/2005,17:59,1151.75,1151.75,1151.75,1151.75,8,0,8.00
12/21/2005,18:00,1151.50,1151.50,1151.50,1151.50,0,2,2.00
12/21/2005,18:01,1151.50,1151.50,1151.50,1151.50,0,4,4.00
12/21/2005,18:02,1151.50,1151.50,1151.50,1151.50,0,79,79.00
12/21/2005,18:08,1151.75,1151.75,1151.75,1151.75,46,0,46.00
12/21/2005,18:09,1151.75,1151.75,1151.75,1151.75,2,0,2.00
12/21/2005,18:10,1151.75,1151.75,1151.75,1151.75,1,0,1.00
12/21/2005,18:11,1151.75,1151.75,1151.75,1151.75,10,0,10.00
12/21/2005,18:12,1151.75,1151.75,1151.50,1151.75,42,10,52.00
12/21/2005,18:14,1151.75,1151.75,1151.75,1151.75,30,0,30.00
12/21/2005,18:17,1151.75,1151.75,1151.75,1151.75,1,0,1.00
12/21/2005,18:19,1151.75,1151.75,1151.75,1151.75,1,0,1.00
12/21/2005,18:25,1151.75,1151.75,1151.75,1151.75,1,0,1.00
12/21/2005,18:27,1151.75,1151.75,1151.75,1151.75,1,0,1.00
12/21/2005,18:31,1151.75,1152.00,1151.75,1152.00,2,0,2.00
12/21/2005,18:32,1151.75,1151.75,1151.75,1151.75,0,18,18.00
12/21/2005,18:33,1151.75,1151.75,1151.75,1151.75,0,5,5.00
12/21/2005,18:35,1151.75,1151.75,1151.75,1151.75,0,18,18.00
12/21/2005,18:36,1152.00,1152.00,1152.00,1152.00,1,0,1.00
12/21/2005,18:37,1151.75,1151.75,1151.75,1151.75,0,6,6.00
12/21/2005,18:38,1151.75,1151.75,1151.75,1151.75,0,1,1.00
12/21/2005,18:39,1151.75,1151.75,1151.75,1151.75,0,5,5.00
12/21/2005,18:45,1151.75,1152.00,1151.75,1152.00,2,2,4.00
12/21/2005,18:46,1151.75,1151.75,1151.75,1151.75,0,4,4.00
12/21/2005,18:48,1151.75,1151.75,1151.75,1151.75,0,1,1.00
12/21/2005,18:51,1152.00,1152.00,1152.00,1152.00,8,0,8.00
12/21/2005,18:53,1152.00,1152.00,1152.00,1152.00,3,0,3.00
12/21/2005,19:00,1152.00,1152.00,1152.00,1152.00,1,0,1.00
12/21/2005,19:01,1152.00,1152.00,1151.75,1151.75,2,4,6.00
12/21/2005,19:02,1151.75,1151.75,1151.75,1151.75,0,1,1.00
12/21/2005,19:06,1151.75,1151.75,1151.75,1151.75,0,29,29.00
12/21/2005,19:08,1151.75,1151.75,1151.75,1151.75,0,1,1.00
12/21/2005,19:09,1151.75,1151.75,1151.75,1151.75,0,3,3.00
12/21/2005,19:14,1151.75,1151.75,1151.75,1151.75,0,1,1.00
12/21/2005,19:17,1151.75,1151.75,1151.75,1151.75,0,10,10.00
12/21/2005,19:18,1151.75,1151.75,1151.75,1151.75,0,33,33.00
12/21/2005,19:19,1151.50,1151.50,1151.50,1151.50,0,17,17.00
12/21/2005,19:21,1151.50,1151.50,1151.50,1151.50,0,1,1.00
12/21/2005,19:22,1151.50,1151.50,1151.50,1151.50,0,150,150.00
12/21/2005,19:23,1151.75,1151.75,1151.50,1151.50,1,6,7.00
12/21/2005,19:24,1151.50,1151.50,1151.50,1151.50,0,1,1.00
12/21/2005,19:25,1151.50,1151.50,1151.50,1151.50,0,20,20.00
12/21/2005,19:27,1151.50,1151.50,1151.50,1151.50,0,7,7.00
12/21/2005,19:30,1151.25,1151.50,1151.25,1151.50,4,10,14.00
12/21/2005,19:31,1151.50,1151.50,1151.50,1151.50,1,0,1.00
12/21/2005,19:33,1151.50,1151.50,1151.50,1151.50,2,0,2.00
12/21/2005,19:37,1151.50,1151.50,1151.50,1151.50,10,0,10.00
12/21/2005,19:40,1151.75,1151.75,1151.75,1151.75,2,0,2.00
12/21/2005,19:42,1151.50,1151.50,1151.50,1151.50,0,17,17.00
12/21/2005,19:43,1151.25,1151.50,1151.25,1151.50,3,25,28.00
12/21/2005,19:45,1151.50,1151.50,1151.50,1151.50,50,0,50.00
12/21/2005,19:47,1151.50,1151.50,1151.50,1151.50,45,0,45.00
12/21/2005,19:52,1151.50,1151.50,1151.50,1151.50,46,0,46.00
12/21/2005,19:56,1151.50,1151.50,1151.50,1151.50,16,0,16.00
12/21/2005,19:59,1151.75,1151.75,1151.75,1151.75,10,0,10.00
12/21/2005,20:00,1151.75,1151.75,1151.75,1151.75,3,0,3.00
12/21/2005,20:01,1151.50,1151.50,1151.50,1151.50,0,1,1.00
12/21/2005,20:02,1151.50,1151.50,1151.50,1151.50,0,5,5.00
12/21/2005,20:03,1151.50,1151.50,1151.50,1151.50,0,5,5.00
12/21/2005,20:05,1151.50,1151.75,1151.50,1151.75,4,4,8.00
12/21/2005,20:09,1151.50,1151.50,1151.50,1151.50,0,1,1.00
12/21/2005,20:19,1151.50,1151.50,1151.50,1151.50,0,26,26.00
12/21/2005,20:20,1151.50,1151.50,1151.50,1151.50,0,12,12.00
12/21/2005,20:26,1151.50,1151.50,1151.50,1151.50,0,10,10.00
12/21/2005,20:27,1151.50,1151.50,1151.50,1151.50,0,15,15.00
12/21/2005,20:28,1151.50,1151.50,1151.50,1151.50,0,5,5.00
12/21/2005,20:29,1151.50,1151.50,1151.50,1151.50,0,35,35.00
12/21/2005,20:33,1151.50,1151.50,1151.50,1151.50,0,9,9.00
12/21/2005,20:34,1151.50,1151.50,1151.50,1151.50,0,1,1.00
12/21/2005,20:36,1151.50,1151.50,1151.50,1151.50,0,5,5.00
12/21/2005,20:38,1151.50,1151.50,1151.50,1151.50,0,3,3.00
12/21/2005,20:39,1151.75,1151.75,1151.75,1151.75,3,0,3.00
12/21/2005,20:41,1151.75,1151.75,1151.75,1151.75,3,0,3.00
12/21/2005,20:42,1151.50,1151.50,1151.50,1151.50,0,1,1.00
12/21/2005,20:43,1151.75,1151.75,1151.75,1151.75,3,0,3.00
12/21/2005,20:44,1151.50,1151.50,1151.50,1151.50,0,10,10.00
12/21/2005,20:45,1151.50,1151.50,1151.50,1151.50,0,4,4.00
12/21/2005,20:46,1151.25,1151.75,1151.25,1151.75,6,2,8.00
12/21/2005,20:47,1151.50,1151.50,1151.50,1151.50,0,3,3.00
12/21/2005,20:49,1151.50,1151.50,1151.50,1151.50,0,2,2.00
12/21/2005,20:50,1151.50,1151.75,1151.50,1151.75,18,1,19.00
12/21/2005,20:51,1151.75,1151.75,1151.75,1151.75,3,0,3.00
12/21/2005,20:53,1151.75,1151.75,1151.75,1151.75,4,0,4.00
12/21/2005,20:55,1151.50,1151.50,1151.50,1151.50,0,2,2.00
12/21/2005,20:56,1151.75,1151.75,1151.75,1151.75,3,0,3.00
12/21/2005,20:57,1151.75,1151.75,1151.75,1151.75,1,0,1.00
12/21/2005,20:58,1151.75,1151.75,1151.75,1151.75,3,0,3.00
12/21/2005,20:59,1151.75,1151.75,1151.75,1151.75,2,0,2.00
12/21/2005,21:00,1151.75,1151.75,1151.75,1151.75,1,0,1.00
12/21/2005,21:06,1151.75,1151.75,1151.50,1151.50,2,2,4.00
12/21/2005,21:07,1151.50,1151.50,1151.50,1151.50,0,2,2.00
12/21/2005,21:09,1151.50,1151.50,1151.50,1151.50,0,10,10.00
12/21/2005,21:10,1151.50,1151.50,1151.25,1151.25,0,47,47.00
12/21/2005,21:15,1151.25,1151.25,1151.25,1151.25,0,2,2.00
12/21/2005,21:18,1151.25,1151.25,1151.25,1151.25,0,10,10.00
12/21/2005,21:21,1151.25,1151.25,1151.25,1151.25,0,3,3.00
12/21/2005,21:25,1151.25,1151.25,1151.25,1151.25,0,2,2.00
12/21/2005,21:26,1151.25,1151.25,1151.25,1151.25,0,1,1.00
12/21/2005,21:27,1151.25,1151.25,1151.25,1151.25,0,13,13.00
12/21/2005,21:28,1151.25,1151.25,1151.25,1151.25,0,1,1.00
12/21/2005,21:30,1151.25,1151.25,1151.25,1151.25,0,10,10.00
12/21/2005,21:33,1151.25,1151.25,1151.25,1151.25,0,5,5.00
12/21/2005,21:37,1151.25,1151.25,1151.25,1151.25,0,5,5.00
12/21/2005,21:38,1151.25,1151.25,1151.25,1151.25,0,1,1.00
12/21/2005,21:39,1151.25,1151.25,1151.25,1151.25,0,1,1.00
12/21/2005,21:40,1151.25,1151.25,1151.25,1151.25,0,10,10.00
12/21/2005,21:42,1151.25,1151.25,1151.25,1151.25,0,1,1.00
12/21/2005,21:43,1151.25,1151.25,1151.25,1151.25,0,1,1.00
12/21/2005,21:45,1151.25,1151.25,1151.25,1151.25,0,30,30.00
12/21/2005,21:46,1151.25,1151.25,1151.25,1151.25,0,3,3.00
12/21/2005,21:47,1151.25,1151.25,1151.25,1151.25,0,10,10.00
12/21/2005,21:51,1151.25,1151.25,1151.25,1151.25,0,4,4.00
12/21/2005,21:56,1151.25,1151.25,1151.25,1151.25,0,3,3.00
12/21/2005,21:57,1151.25,1151.25,1151.25,1151.25,0,7,7.00
12/21/2005,21:58,1151.00,1151.25,1151.00,1151.25,1,7,8.00
12/21/2005,21:59,1151.00,1151.00,1151.00,1151.00,0,10,10.00
12/21/2005,22:00,1151.00,1151.00,1151.00,1151.00,0,1,1.00
12/21/2005,22:01,1151.00,1151.00,1151.00,1151.00,0,21,21.00
12/21/2005,22:02,1151.25,1151.25,1151.25,1151.25,8,0,8.00
12/21/2005,22:07,1151.50,1151.50,1151.50,1151.50,1,0,1.00
12/21/2005,22:11,1151.50,1151.50,1151.50,1151.50,22,0,22.00
12/21/2005,22:15,1151.25,1151.25,1151.25,1151.25,0,8,8.00
12/21/2005,22:16,1151.25,1151.25,1151.25,1151.25,0,1,1.00
12/21/2005,22:17,1151.00,1151.00,1151.00,1151.00,0,8,8.00
12/21/2005,22:18,1151.25,1151.25,1151.25,1151.25,1,0,1.00
12/21/2005,22:19,1151.00,1151.00,1151.00,1151.00,0,2,2.00
12/21/2005,22:23,1151.25,1151.25,1151.25,1151.25,1,0,1.00
12/21/2005,22:24,1151.25,1151.25,1151.25,1151.25,1,0,1.00
12/21/2005,22:25,1151.25,1151.25,1151.25,1151.25,1,0,1.00
12/21/2005,22:26,1151.25,1151.25,1151.25,1151.25,2,0,2.00
12/21/2005,22:27,1151.25,1151.25,1151.25,1151.25,1,0,1.00
12/21/2005,22:28,1151.00,1151.00,1151.00,1151.00,0,22,22.00
12/21/2005,22:31,1151.00,1151.00,1151.00,1151.00,0,1,1.00
12/21/2005,22:33,1151.00,1151.00,1151.00,1151.00,0,50,50.00
12/21/2005,22:36,1151.25,1151.25,1151.25,1151.25,1,0,1.00
12/21/2005,22:38,1151.00,1151.00,1151.00,1151.00,0,20,20.00
12/21/2005,22:39,1151.00,1151.00,1151.00,1151.00,0,10,10.00
12/21/2005,22:41,1151.25,1151.25,1151.25,1151.25,6,0,6.00
12/21/2005,22:43,1151.00,1151.25,1151.00,1151.25,2,10,12.00
12/21/2005,22:45,1151.25,1151.25,1151.00,1151.00,1,10,11.00
12/21/2005,22:49,1151.00,1151.00,1151.00,1151.00,0,1,1.00
12/21/2005,22:52,1151.00,1151.25,1151.00,1151.25,4,1,5.00
12/21/2005,22:58,1151.25,1151.25,1151.25,1151.25,2,0,2.00
12/21/2005,23:02,1151.25,1151.25,1151.00,1151.00,1,20,21.00
12/21/2005,23:03,1151.00,1151.00,1151.00,1151.00,0,1,1.00
12/21/2005,23:06,1151.00,1151.00,1151.00,1151.00,0,15,15.00
12/21/2005,23:09,1151.00,1151.00,1151.00,1151.00,0,2,2.00
12/21/2005,23:10,1151.00,1151.00,1151.00,1151.00,0,1,1.00
12/21/2005,23:13,1151.25,1151.25,1151.00,1151.00,2,1,3.00
12/21/2005,23:16,1151.25,1151.25,1151.25,1151.25,11,0,11.00
12/21/2005,23:19,1151.25,1151.25,1151.25,1151.25,40,0,40.00
12/21/2005,23:20,1151.25,1151.25,1151.25,1151.25,1,0,1.00
12/21/2005,23:23,1151.00,1151.50,1151.00,1151.50,15,6,21.00
12/21/2005,23:24,1151.50,1151.50,1151.50,1151.50,5,0,5.00
12/21/2005,23:26,1151.25,1151.25,1151.25,1151.25,0,41,41.00
12/21/2005,23:30,1151.25,1151.25,1151.25,1151.25,0,10,10.00
12/21/2005,23:46,1151.25,1151.50,1151.25,1151.25,2,36,38.00
12/21/2005,23:47,1151.00,1151.00,1151.00,1151.00,0,2,2.00
12/21/2005,23:51,1151.25,1151.25,1151.25,1151.25,7,0,7.00
12/21/2005,23:54,1151.25,1151.25,1151.25,1151.25,2,0,2.00
12/21/2005,23:57,1151.25,1151.25,1151.25,1151.25,5,0,5.00
12/21/2005,23:58,1151.25,1151.25,1151.25,1151.25,2,0,2.00
12/21/2005,23:59,1151.25,1151.25,1151.00,1151.00,25,25,50.00
12/22/2005,00:01,1151.25,1151.25,1151.25,1151.25,16,0,16.00
12/22/2005,00:02,1151.00,1151.25,1151.00,1151.25,2,20,22.00
12/22/2005,00:03,1151.25,1151.25,1151.25,1151.25,9,0,9.00
12/22/2005,00:04,1151.25,1151.25,1151.25,1151.25,1,0,1.00
12/22/2005,00:07,1151.25,1151.25,1151.25,1151.25,4,0,4.00
12/22/2005,00:10,1151.25,1151.25,1151.25,1151.25,1,0,1.00
12/22/2005,00:13,1151.50,1151.50,1151.50,1151.50,66,0,66.00
12/22/2005,00:15,1151.50,1151.50,1151.25,1151.25,75,32,107.00
12/22/2005,00:16,1151.25,1151.25,1151.25,1151.25,0,2,2.00
12/22/2005,00:19,1151.50,1151.50,1151.50,1151.50,1,0,1.00
12/22/2005,00:20,1151.50,1151.50,1151.50,1151.50,1,0,1.00
12/22/2005,00:27,1151.50,1151.50,1151.50,1151.50,10,0,10.00
12/22/2005,00:28,1151.50,1151.50,1151.50,1151.50,6,0,6.00
12/22/2005,00:29,1151.50,1151.50,1151.50,1151.50,4,0,4.00
12/22/2005,00:31,1151.50,1151.50,1151.50,1151.50,1,0,1.00
12/22/2005,00:32,1151.75,1151.75,1151.75,1151.75,2,0,2.00
12/22/2005,00:36,1151.50,1151.50,1151.50,1151.50,0,1,1.00
12/22/2005,00:37,1151.75,1151.75,1151.75,1151.75,1,0,1.00
12/22/2005,00:38,1151.50,1151.50,1151.50,1151.50,0,1,1.00
12/22/2005,00:39,1151.50,1151.50,1151.50,1151.50,0,8,8.00
12/22/2005,00:40,1151.50,1151.50,1151.50,1151.50,0,5,5.00
12/22/2005,00:43,1151.50,1151.50,1151.50,1151.50,0,1,1.00
12/22/2005,00:44,1151.50,1151.50,1151.50,1151.50,0,2,2.00
12/22/2005,00:46,1151.50,1151.50,1151.50,1151.50,0,1,1.00
12/22/2005,00:48,1151.50,1151.50,1151.50,1151.50,0,5,5.00
12/22/2005,00:51,1151.50,1151.50,1151.50,1151.50,0,23,23.00
12/22/2005,00:52,1151.75,1151.75,1151.75,1151.75,1,0,1.00
12/22/2005,00:54,1151.75,1151.75,1151.75,1151.75,1,0,1.00
12/22/2005,00:56,1151.75,1151.75,1151.75,1151.75,3,0,3.00
12/22/2005,00:57,1151.75,1151.75,1151.75,1151.75,1,0,1.00
12/22/2005,00:58,1151.75,1151.75,1151.75,1151.75,27,0,27.00
12/22/2005,01:01,1151.50,1151.50,1151.50,1151.50,0,1,1.00
12/22/2005,01:06,1151.75,1151.75,1151.75,1151.75,9,0,9.00
12/22/2005,01:07,1151.75,1151.75,1151.75,1151.75,3,0,3.00
12/22/2005,01:10,1151.75,1151.75,1151.75,1151.75,5,0,5.00
12/22/2005,01:16,1151.75,1151.75,1151.75,1151.75,1,0,1.00
12/22/2005,01:17,1151.75,1151.75,1151.75,1151.75,26,0,26.00
12/22/2005,01:19,1151.75,1151.75,1151.75,1151.75,2,0,2.00
12/22/2005,01:22,1151.75,1151.75,1151.50,1151.50,25,1,26.00
12/22/2005,01:24,1151.75,1152.25,1151.75,1152.25,341,63,404.00
12/22/2005,01:25,1152.25,1152.25,1152.00,1152.25,11,26,37.00
12/22/2005,01:26,1152.00,1152.00,1152.00,1152.00,0,14,14.00
12/22/2005,01:27,1152.00,1152.00,1152.00,1152.00,0,10,10.00
12/22/2005,01:28,1152.00,1152.00,1152.00,1152.00,0,10,10.00
12/22/2005,01:29,1152.25,1152.25,1152.25,1152.25,1,0,1.00
12/22/2005,01:30,1152.00,1152.00,1152.00,1152.00,0,1,1.00
12/22/2005,01:31,1152.00,1152.00,1152.00,1152.00,0,19,19.00
12/22/2005,01:32,1151.75,1151.75,1151.75,1151.75,0,9,9.00
12/22/2005,01:33,1152.00,1152.00,1152.00,1152.00,1,0,1.00
12/22/2005,01:37,1152.00,1152.00,1151.75,1151.75,9,11,20.00
12/22/2005,01:45,1151.75,1151.75,1151.75,1151.75,0,2,2.00
12/22/2005,01:46,1151.75,1151.75,1151.75,1151.75,0,1,1.00
12/22/2005,01:47,1151.75,1151.75,1151.75,1151.75,0,48,48.00
12/22/2005,01:48,1151.75,1151.75,1151.75,1151.75,0,19,19.00
12/22/2005,01:49,1151.75,1151.75,1151.75,1151.75,0,7,7.00
12/22/2005,01:52,1152.00,1152.00,1151.75,1151.75,3,26,29.00
12/22/2005,01:53,1151.75,1151.75,1151.75,1151.75,0,3,3.00
12/22/2005,01:54,1151.75,1151.75,1151.75,1151.75,0,3,3.00
12/22/2005,01:55,1151.50,1151.50,1151.25,1151.50,2,110,112.00
12/22/2005,01:56,1151.25,1151.25,1151.25,1151.25,0,3,3.00
12/22/2005,01:57,1151.25,1151.25,1151.00,1151.00,0,109,109.00
12/22/2005,01:58,1151.00,1151.00,1151.00,1151.00,0,39,39.00
12/22/2005,02:00,1151.25,1151.25,1151.25,1151.25,3,0,3.00
12/22/2005,02:01,1151.50,1151.50,1151.50,1151.50,54,0,54.00
12/22/2005,02:02,1151.50,1151.75,1151.50,1151.50,55,6,61.00
12/22/2005,02:03,1151.50,1151.50,1151.50,1151.50,0,2,2.00
12/22/2005,02:04,1151.50,1151.50,1151.50,1151.50,0,3,3.00
12/22/2005,02:05,1151.75,1152.25,1151.75,1152.00,469,7,476.00
12/22/2005,02:06,1152.00,1152.00,1152.00,1152.00,0,70,70.00
12/22/2005,02:07,1152.00,1152.00,1151.75,1151.75,0,5,5.00
12/22/2005,02:08,1151.75,1151.75,1151.75,1151.75,0,44,44.00
12/22/2005,02:09,1151.75,1151.75,1151.75,1151.75,0,91,91.00
12/22/2005,02:10,1152.00,1152.00,1152.00,1152.00,4,0,4.00
12/22/2005,02:11,1152.00,1152.00,1152.00,1152.00,26,0,26.00
12/22/2005,02:13,1152.00,1153.00,1152.00,1152.75,910,124,1034.00
12/22/2005,02:14,1152.75,1152.75,1152.50,1152.75,107,10,117.00
12/22/2005,02:15,1152.75,1152.75,1152.50,1152.50,11,109,120.00
12/22/2005,02:16,1152.50,1152.50,1152.50,1152.50,0,48,48.00
12/22/2005,02:17,1152.50,1152.50,1152.50,1152.50,0,9,9.00
12/22/2005,02:18,1152.50,1152.50,1152.50,1152.50,0,130,130.00
12/22/2005,02:19,1152.50,1152.50,1152.50,1152.50,0,290,290.00
12/22/2005,02:20,1152.50,1152.50,1152.50,1152.50,0,9,9.00
12/22/2005,02:22,1152.50,1152.50,1152.50,1152.50,0,57,57.00
12/22/2005,02:23,1152.50,1153.00,1152.50,1152.75,74,58,132.00
12/22/2005,02:24,1152.75,1152.75,1152.75,1152.75,0,22,22.00
12/22/2005,02:25,1152.75,1152.75,1152.75,1152.75,0,35,35.00
12/22/2005,02:26,1152.75,1153.25,1152.75,1153.00,314,48,362.00
12/22/2005,02:28,1153.00,1153.00,1152.75,1152.75,4,18,22.00
12/22/2005,02:29,1152.75,1152.75,1152.50,1152.50,0,67,67.00
12/22/2005,02:30,1152.50,1152.50,1152.50,1152.50,0,31,31.00
12/22/2005,02:33,1152.50,1152.50,1152.50,1152.50,0,19,19.00
12/22/2005,02:34,1152.50,1152.50,1152.50,1152.50,0,54,54.00
12/22/2005,02:35,1152.75,1152.75,1152.50,1152.50,1,44,45.00
12/22/2005,02:36,1152.50,1152.50,1152.50,1152.50,0,8,8.00
12/22/2005,02:37,1152.50,1152.50,1152.50,1152.50,0,3,3.00
12/22/2005,02:38,1152.50,1152.50,1152.50,1152.50,0,22,22.00
12/22/2005,02:39,1152.75,1152.75,1152.75,1152.75,2,0,2.00
12/22/2005,02:44,1152.75,1152.75,1152.50,1152.50,5,76,81.00
12/22/2005,02:45,1152.50,1152.75,1152.50,1152.75,1,20,21.00
12/22/2005,02:47,1152.50,1152.50,1152.25,1152.50,7,13,20.00
12/22/2005,02:48,1152.50,1152.50,1152.50,1152.50,8,0,8.00
12/22/2005,02:51,1152.50,1152.50,1152.50,1152.50,4,0,4.00
12/22/2005,02:52,1152.50,1152.50,1152.50,1152.50,2,0,2.00
12/22/2005,02:53,1152.50,1152.50,1152.50,1152.50,2,0,2.00
12/22/2005,02:54,1152.50,1152.50,1152.50,1152.50,21,0,21.00
12/22/2005,02:55,1152.75,1152.75,1152.50,1152.50,1,15,16.00
12/22/2005,02:56,1152.75,1152.75,1152.25,1152.50,10,10,20.00
12/22/2005,02:58,1152.50,1152.50,1152.50,1152.50,39,0,39.00
12/22/2005,02:59,1152.75,1152.75,1152.75,1152.75,2,0,2.00
12/22/2005,03:01,1152.50,1152.50,1152.50,1152.50,0,10,10.00
12/22/2005,03:02,1152.75,1153.00,1152.75,1153.00,71,0,71.00
12/22/2005,03:04,1153.00,1153.00,1153.00,1153.00,4,0,4.00
12/22/2005,03:05,1153.00,1153.00,1153.00,1153.00,50,0,50.00
12/22/2005,03:07,1152.75,1152.75,1152.75,1152.75,0,1,1.00
12/22/2005,03:08,1152.75,1152.75,1152.75,1152.75,0,8,8.00
12/22/2005,03:11,1152.75,1152.75,1152.75,1152.75,0,10,10.00
12/22/2005,03:12,1153.00,1153.00,1152.75,1152.75,1,36,37.00
12/22/2005,03:13,1153.00,1153.00,1153.00,1153.00,57,0,57.00
12/22/2005,03:14,1153.00,1153.25,1153.00,1153.00,47,19,66.00
12/22/2005,03:15,1153.00,1153.00,1153.00,1153.00,0,11,11.00
12/22/2005,03:16,1153.25,1153.25,1153.00,1153.00,6,20,26.00
12/22/2005,03:19,1153.00,1153.25,1153.00,1153.25,1,2,3.00
12/22/2005,03:21,1153.25,1153.25,1153.25,1153.25,188,0,188.00
12/22/2005,03:22,1153.25,1153.25,1153.25,1153.25,153,0,153.00
12/22/2005,03:23,1153.00,1153.00,1152.75,1152.75,0,30,30.00
12/22/2005,03:24,1152.75,1152.75,1152.75,1152.75,0,1,1.00
12/22/2005,03:25,1152.75,1152.75,1152.75,1152.75,0,6,6.00
12/22/2005,03:27,1153.00,1153.00,1153.00,1153.00,20,0,20.00
12/22/2005,03:28,1153.00,1153.00,1153.00,1153.00,35,0,35.00
12/22/2005,03:29,1153.00,1153.00,1153.00,1153.00,80,0,80.00
12/22/2005,03:30,1153.00,1153.00,1153.00,1153.00,11,0,11.00
12/22/2005,03:31,1153.00,1153.00,1153.00,1153.00,66,0,66.00
12/22/2005,03:32,1153.00,1153.00,1153.00,1153.00,8,0,8.00
12/22/2005,03:34,1153.00,1153.00,1153.00,1153.00,9,0,9.00
12/22/2005,03:35,1153.00,1153.25,1153.00,1153.25,12,0,12.00
12/22/2005,03:38,1153.00,1153.00,1153.00,1153.00,0,1,1.00
12/22/2005,03:39,1153.00,1153.00,1153.00,1153.00,0,2,2.00
12/22/2005,03:40,1153.00,1153.00,1153.00,1153.00,0,1,1.00
12/22/2005,03:41,1153.00,1153.00,1153.00,1153.00,0,2,2.00
12/22/2005,03:42,1153.00,1153.00,1153.00,1153.00,0,1,1.00
12/22/2005,03:43,1153.25,1153.25,1153.25,1153.25,13,0,13.00
12/22/2005,03:44,1153.00,1153.00,1153.00,1153.00,0,15,15.00
12/22/2005,03:45,1153.00,1153.00,1153.00,1153.00,0,16,16.00
12/22/2005,03:46,1153.00,1153.00,1153.00,1153.00,0,12,12.00
12/22/2005,03:47,1153.00,1153.00,1153.00,1153.00,0,6,6.00
12/22/2005,03:48,1153.00,1153.00,1153.00,1153.00,0,20,20.00
12/22/2005,03:49,1153.00,1153.00,1152.75,1152.75,0,5,5.00
12/22/2005,03:52,1152.75,1152.75,1152.75,1152.75,0,1,1.00
12/22/2005,03:53,1152.75,1152.75,1152.75,1152.75,0,1,1.00
12/22/2005,03:56,1152.75,1153.00,1152.75,1153.00,2,45,47.00
12/22/2005,03:57,1152.75,1152.75,1152.75,1152.75,0,57,57.00
12/22/2005,03:58,1152.50,1152.50,1152.50,1152.50,0,66,66.00
12/22/2005,03:59,1152.50,1152.50,1152.50,1152.50,0,2,2.00
12/22/2005,04:00,1152.50,1152.50,1152.50,1152.50,0,16,16.00
12/22/2005,04:01,1152.50,1152.50,1152.50,1152.50,0,71,71.00
12/22/2005,04:02,1152.50,1152.75,1152.50,1152.75,60,36,96.00
12/22/2005,04:05,1152.75,1152.75,1152.75,1152.75,10,0,10.00
12/22/2005,04:07,1152.75,1152.75,1152.75,1152.75,13,0,13.00
12/22/2005,04:08,1152.50,1152.75,1152.50,1152.75,24,1,25.00
12/22/2005,04:09,1152.75,1152.75,1152.75,1152.75,13,0,13.00
12/22/2005,04:10,1152.75,1152.75,1152.75,1152.75,2,0,2.00
12/22/2005,04:13,1152.75,1152.75,1152.75,1152.75,18,0,18.00
12/22/2005,04:14,1152.75,1153.00,1152.75,1153.00,23,0,23.00
12/22/2005,04:18,1152.75,1152.75,1152.75,1152.75,0,5,5.00
12/22/2005,04:19,1152.75,1152.75,1152.75,1152.75,0,18,18.00
12/22/2005,04:20,1152.75,1152.75,1152.75,1152.75,0,1,1.00
12/22/2005,04:24,1152.75,1152.75,1152.75,1152.75,0,1,1.00
12/22/2005,04:25,1152.50,1152.50,1152.50,1152.50,0,1,1.00
12/22/2005,04:26,1152.50,1152.50,1152.50,1152.50,0,1,1.00
12/22/2005,04:28,1152.75,1152.75,1152.75,1152.75,2,0,2.00
12/22/2005,04:29,1152.75,1152.75,1152.75,1152.75,21,0,21.00
12/22/2005,04:30,1152.75,1153.00,1152.75,1153.00,64,0,64.00
12/22/2005,04:31,1152.75,1152.75,1152.75,1152.75,0,6,6.00
12/22/2005,04:32,1152.75,1152.75,1152.75,1152.75,0,17,17.00
12/22/2005,04:34,1152.75,1152.75,1152.75,1152.75,0,1,1.00
12/22/2005,04:35,1152.75,1152.75,1152.75,1152.75,0,1,1.00
12/22/2005,04:38,1152.75,1152.75,1152.75,1152.75,0,1,1.00
12/22/2005,04:40,1152.75,1152.75,1152.75,1152.75,0,12,12.00
12/22/2005,04:41,1152.75,1152.75,1152.75,1152.75,0,5,5.00
12/22/2005,04:42,1152.75,1153.00,1152.75,1152.75,1,6,7.00
12/22/2005,04:44,1152.75,1152.75,1152.75,1152.75,0,25,25.00
12/22/2005,04:45,1152.50,1152.50,1152.50,1152.50,0,5,5.00
12/22/2005,04:46,1152.75,1152.75,1152.75,1152.75,11,0,11.00
12/22/2005,04:48,1152.75,1152.75,1152.75,1152.75,3,0,3.00
12/22/2005,04:49,1153.00,1153.00,1153.00,1153.00,2,0,2.00
12/22/2005,04:50,1152.75,1152.75,1152.75,1152.75,0,16,16.00
12/22/2005,04:56,1152.75,1152.75,1152.75,1152.75,0,4,4.00
12/22/2005,04:58,1152.75,1152.75,1152.75,1152.75,0,11,11.00
12/22/2005,04:59,1152.75,1152.75,1152.50,1152.50,0,17,17.00
12/22/2005,05:00,1152.50,1152.50,1152.50,1152.50,0,57,57.00
12/22/2005,05:04,1152.50,1152.50,1152.50,1152.50,0,25,25.00
12/22/2005,05:05,1152.75,1152.75,1152.75,1152.75,5,0,5.00
12/22/2005,05:10,1152.75,1152.75,1152.75,1152.75,6,0,6.00
12/22/2005,05:18,1152.75,1152.75,1152.75,1152.75,105,0,105.00
12/22/2005,05:19,1152.75,1152.75,1152.75,1152.75,15,0,15.00
12/22/2005,05:20,1152.75,1152.75,1152.75,1152.75,2,0,2.00
12/22/2005,05:22,1152.75,1152.75,1152.75,1152.75,3,0,3.00
12/22/2005,05:23,1153.00,1153.00,1152.75,1152.75,3,1,4.00
12/22/2005,05:24,1153.00,1153.00,1153.00,1153.00,51,0,51.00
12/22/2005,05:25,1152.75,1152.75,1152.75,1152.75,0,3,3.00
12/22/2005,05:26,1152.75,1152.75,1152.75,1152.75,0,2,2.00
12/22/2005,05:28,1152.75,1152.75,1152.75,1152.75,0,1,1.00
12/22/2005,05:30,1152.75,1152.75,1152.75,1152.75,0,1,1.00
12/22/2005,05:31,1152.75,1152.75,1152.75,1152.75,0,63,63.00
12/22/2005,05:32,1152.75,1152.75,1152.75,1152.75,0,1,1.00
12/22/2005,05:33,1152.50,1152.75,1152.50,1152.75,2,1,3.00
12/22/2005,05:34,1152.75,1152.75,1152.75,1152.75,25,0,25.00
12/22/2005,05:35,1152.75,1152.75,1152.75,1152.75,2,0,2.00
12/22/2005,05:38,1152.75,1152.75,1152.50,1152.50,3,1,4.00
12/22/2005,05:39,1152.75,1152.75,1152.75,1152.75,4,0,4.00
12/22/2005,05:40,1152.75,1152.75,1152.75,1152.75,1,0,1.00
12/22/2005,05:42,1152.75,1152.75,1152.50,1152.50,1,316,317.00
12/22/2005,05:43,1152.25,1152.50,1152.25,1152.50,12,2,14.00
12/22/2005,05:45,1152.50,1152.50,1152.50,1152.50,3,0,3.00
12/22/2005,05:46,1152.50,1152.50,1152.50,1152.50,55,0,55.00
12/22/2005,05:47,1152.50,1152.50,1152.50,1152.50,1,0,1.00
12/22/2005,05:48,1152.50,1152.50,1152.50,1152.50,28,0,28.00
12/22/2005,05:49,1152.50,1152.50,1152.50,1152.50,96,0,96.00
12/22/2005,05:51,1152.50,1152.50,1152.50,1152.50,67,0,67.00
12/22/2005,05:53,1152.50,1152.75,1152.50,1152.50,92,1,93.00
12/22/2005,05:54,1152.75,1152.75,1152.75,1152.75,29,0,29.00
12/22/2005,05:55,1152.75,1152.75,1152.75,1152.75,7,0,7.00
12/22/2005,05:56,1152.75,1152.75,1152.75,1152.75,31,0,31.00
12/22/2005,05:57,1152.75,1152.75,1152.75,1152.75,3,0,3.00
12/22/2005,05:58,1152.75,1152.75,1152.75,1152.75,33,0,33.00
12/22/2005,05:59,1152.75,1152.75,1152.50,1152.50,53,1,54.00
12/22/2005,06:00,1152.75,1153.00,1152.75,1153.00,8,0,8.00
12/22/2005,06:01,1153.00,1153.00,1152.75,1152.75,10,1,11.00
12/22/2005,06:02,1152.75,1152.75,1152.75,1152.75,0,28,28.00
12/22/2005,06:03,1152.75,1152.75,1152.75,1152.75,0,18,18.00
12/22/2005,06:04,1152.50,1152.75,1152.50,1152.75,5,10,15.00
12/22/2005,06:06,1152.75,1152.75,1152.75,1152.75,22,0,22.00
12/22/2005,06:07,1152.75,1152.75,1152.75,1152.75,1,0,1.00
12/22/2005,06:08,1152.75,1152.75,1152.75,1152.75,8,0,8.00
12/22/2005,06:09,1152.75,1152.75,1152.75,1152.75,2,0,2.00
12/22/2005,06:10,1152.50,1152.50,1152.50,1152.50,0,2,2.00
12/22/2005,06:11,1152.50,1152.75,1152.50,1152.75,8,1,9.00
12/22/2005,06:12,1152.75,1152.75,1152.75,1152.75,10,0,10.00
12/22/2005,06:13,1152.75,1152.75,1152.75,1152.75,8,0,8.00
12/22/2005,06:14,1152.75,1152.75,1152.75,1152.75,12,0,12.00
12/22/2005,06:15,1152.50,1152.50,1152.50,1152.50,0,1,1.00
12/22/2005,06:18,1152.50,1152.50,1152.25,1152.50,6,154,160.00
12/22/2005,06:20,1152.50,1152.50,1152.50,1152.50,7,0,7.00
12/22/2005,06:21,1152.50,1152.50,1152.50,1152.50,1,0,1.00
12/22/2005,06:23,1152.25,1152.50,1152.25,1152.25,25,11,36.00
12/22/2005,06:25,1152.25,1152.50,1152.25,1152.50,4,7,11.00
12/22/2005,06:26,1152.50,1152.50,1152.25,1152.25,2,3,5.00
12/22/2005,06:28,1152.25,1152.50,1152.25,1152.50,24,1,25.00
12/22/2005,06:29,1152.50,1152.75,1152.50,1152.75,4,0,4.00
12/22/2005,06:30,1152.75,1152.75,1152.75,1152.75,3,0,3.00
12/22/2005,06:31,1152.75,1152.75,1152.75,1152.75,2,0,2.00
12/22/2005,06:32,1152.50,1152.50,1152.50,1152.50,0,38,38.00
12/22/2005,06:33,1152.50,1152.50,1152.50,1152.50,0,36,36.00
12/22/2005,06:35,1152.25,1152.25,1152.25,1152.25,0,2,2.00
12/22/2005,06:37,1152.25,1152.25,1152.25,1152.25,0,1,1.00
12/22/2005,06:38,1152.25,1152.25,1152.25,1152.25,0,57,57.00
12/22/2005,06:39,1152.25,1152.25,1152.25,1152.25,0,1,1.00
12/22/2005,06:40,1152.50,1152.50,1152.50,1152.50,3,0,3.00
12/22/2005,06:41,1152.25,1152.50,1152.25,1152.50,3,2,5.00
12/22/2005,06:44,1152.25,1152.25,1152.25,1152.25,0,175,175.00
12/22/2005,06:45,1152.25,1152.25,1152.25,1152.25,0,47,47.00
12/22/2005,06:46,1152.50,1152.50,1152.00,1152.25,12,5,17.00
12/22/2005,06:47,1152.25,1152.25,1152.25,1152.25,2,0,2.00
12/22/2005,06:48,1152.25,1152.25,1152.00,1152.00,31,70,101.00
12/22/2005,06:49,1152.00,1152.25,1152.00,1152.25,2,1,3.00
12/22/2005,06:51,1152.00,1152.00,1151.75,1152.00,15,142,157.00
12/22/2005,06:52,1152.00,1152.00,1152.00,1152.00,1,0,1.00
12/22/2005,06:53,1152.25,1152.25,1152.25,1152.25,8,0,8.00
12/22/2005,06:54,1152.00,1152.25,1152.00,1152.25,5,8,13.00
12/22/2005,06:55,1152.25,1152.25,1152.00,1152.25,90,3,93.00
12/22/2005,06:56,1152.00,1152.00,1151.75,1151.75,0,80,80.00
12/22/2005,06:57,1152.00,1152.25,1152.00,1152.25,196,0,196.00
12/22/2005,06:58,1152.00,1152.00,1152.00,1152.00,0,1,1.00
12/22/2005,06:59,1152.25,1152.25,1152.00,1152.00,5,88,93.00
12/22/2005,07:00,1151.75,1151.75,1151.75,1151.75,0,50,50.00
12/22/2005,07:01,1152.00,1152.00,1151.75,1152.00,72,1,73.00
12/22/2005,07:02,1152.00,1152.50,1152.00,1152.50,187,0,187.00
12/22/2005,07:03,1152.25,1152.25,1152.25,1152.25,0,50,50.00
12/22/2005,07:04,1152.25,1152.25,1152.25,1152.25,0,20,20.00
12/22/2005,07:05,1152.25,1152.25,1152.00,1152.25,14,31,45.00
12/22/2005,07:07,1152.25,1152.25,1152.25,1152.25,70,0,70.00
12/22/2005,07:08,1152.25,1152.25,1152.25,1152.25,12,0,12.00
12/22/2005,07:09,1152.25,1152.25,1152.00,1152.00,15,35,50.00
12/22/2005,07:10,1152.00,1152.00,1152.00,1152.00,0,3,3.00
12/22/2005,07:11,1152.00,1152.00,1152.00,1152.00,0,3,3.00
12/22/2005,07:12,1152.00,1152.00,1152.00,1152.00,0,49,49.00
12/22/2005,07:13,1152.00,1152.25,1152.00,1152.25,5,87,92.00
12/22/2005,07:14,1152.25,1152.25,1152.25,1152.25,63,0,63.00
12/22/2005,07:15,1152.25,1152.25,1152.25,1152.25,21,0,21.00
12/22/2005,07:16,1152.25,1152.50,1152.25,1152.50,38,0,38.00
12/22/2005,07:17,1152.25,1152.50,1152.25,1152.50,1,25,26.00
12/22/2005,07:18,1152.50,1152.50,1152.50,1152.50,39,0,39.00
12/22/2005,07:19,1152.50,1152.50,1152.50,1152.50,1,0,1.00
12/22/2005,07:20,1152.25,1152.50,1152.25,1152.50,1,1,2.00
12/22/2005,07:21,1152.50,1152.50,1152.25,1152.50,2,3,5.00
12/22/2005,07:22,1152.25,1152.25,1152.25,1152.25,0,3,3.00
12/22/2005,07:24,1152.50,1152.75,1152.50,1152.50,184,120,304.00
12/22/2005,07:25,1152.50,1152.50,1152.50,1152.50,0,40,40.00
12/22/2005,07:26,1152.50,1152.50,1152.50,1152.50,0,29,29.00
12/22/2005,07:27,1152.50,1152.75,1152.50,1152.75,2,1,3.00
12/22/2005,07:28,1152.75,1152.75,1152.75,1152.75,2,0,2.00
12/22/2005,07:30,1152.50,1152.50,1152.50,1152.50,0,71,71.00
12/22/2005,07:31,1152.50,1153.00,1152.00,1152.50,483,172,655.00
12/22/2005,07:32,1152.50,1153.00,1152.50,1152.50,168,116,284.00
12/22/2005,07:33,1152.75,1152.75,1152.50,1152.50,6,3,9.00
12/22/2005,07:34,1152.50,1152.50,1152.25,1152.25,0,212,212.00
12/22/2005,07:35,1152.25,1152.50,1152.25,1152.50,97,26,123.00
12/22/2005,07:36,1152.25,1152.75,1152.25,1152.75,260,8,268.00
12/22/2005,07:37,1152.75,1152.75,1152.50,1152.50,116,6,122.00
12/22/2005,07:38,1152.75,1153.00,1152.75,1153.00,77,0,77.00
12/22/2005,07:39,1152.75,1153.00,1152.75,1153.00,1,5,6.00
12/22/2005,07:40,1153.00,1153.00,1152.75,1152.75,51,35,86.00
12/22/2005,07:41,1152.75,1152.75,1152.50,1152.50,0,69,69.00
12/22/2005,07:42,1152.75,1152.75,1152.75,1152.75,54,0,54.00
12/22/2005,07:43,1152.75,1152.75,1152.75,1152.75,68,0,68.00
12/22/2005,07:44,1152.75,1152.75,1152.75,1152.75,43,0,43.00
12/22/2005,07:45,1152.75,1153.25,1152.75,1153.25,365,0,365.00
12/22/2005,07:46,1153.25,1153.50,1153.25,1153.50,228,0,228.00
12/22/2005,07:47,1153.50,1153.50,1153.25,1153.50,72,103,175.00
12/22/2005,07:48,1153.50,1153.50,1153.50,1153.50,259,0,259.00
12/22/2005,07:49,1153.50,1153.50,1153.25,1153.25,53,7,60.00
12/22/2005,07:50,1153.25,1153.50,1153.25,1153.50,4,21,25.00
12/22/2005,07:51,1153.50,1153.50,1153.25,1153.50,64,9,73.00
12/22/2005,07:52,1153.50,1153.50,1153.25,1153.25,52,73,125.00
12/22/2005,07:53,1153.50,1153.50,1153.25,1153.25,1,100,101.00
12/22/2005,07:54,1153.25,1153.75,1153.25,1153.75,242,129,371.00
12/22/2005,07:55,1153.50,1153.50,1153.25,1153.50,6,139,145.00
12/22/2005,07:56,1153.25,1153.25,1153.25,1153.25,0,20,20.00
12/22/2005,07:57,1153.50,1153.75,1153.25,1153.75,151,63,214.00
12/22/2005,07:58,1153.50,1153.75,1153.50,1153.75,238,16,254.00
12/22/2005,07:59,1153.75,1154.00,1153.75,1153.75,194,110,304.00
12/22/2005,08:00,1153.75,1154.00,1153.75,1154.00,15,26,41.00
12/22/2005,08:01,1153.75,1154.00,1153.75,1154.00,7,8,15.00
12/22/2005,08:02,1154.00,1154.25,1153.75,1154.00,225,89,314.00
12/22/2005,08:03,1154.00,1154.00,1153.75,1154.00,89,66,155.00
12/22/2005,08:04,1154.00,1154.50,1154.00,1154.25,544,6,550.00
12/22/2005,08:05,1154.25,1155.00,1154.25,1155.00,1837,91,1928.00
12/22/2005,08:06,1155.00,1155.25,1154.75,1155.25,636,143,779.00
12/22/2005,08:07,1155.25,1155.25,1154.75,1155.00,156,409,565.00
12/22/2005,08:08,1155.00,1155.00,1154.75,1154.75,44,145,189.00
12/22/2005,08:09,1155.00,1155.00,1154.75,1154.75,180,22,202.00
12/22/2005,08:10,1154.75,1155.25,1154.75,1154.75,213,146,359.00
12/22/2005,08:11,1154.75,1155.00,1154.50,1154.50,12,86,98.00
12/22/2005,08:12,1154.75,1154.75,1154.50,1154.50,8,8,16.00
12/22/2005,08:13,1154.50,1154.50,1154.25,1154.25,62,242,304.00
12/22/2005,08:14,1154.50,1154.50,1154.25,1154.25,17,5,22.00
12/22/2005,08:15,1154.25,1154.25,1154.25,1154.25,0,53,53.00
12/22/2005,08:16,1154.25,1154.50,1154.25,1154.50,1,8,9.00
12/22/2005,08:17,1154.50,1154.50,1154.25,1154.25,3,68,71.00
12/22/2005,08:18,1154.25,1154.25,1154.00,1154.00,3,238,241.00
12/22/2005,08:19,1154.25,1154.25,1154.00,1154.25,32,3,35.00
12/22/2005,08:20,1154.00,1154.50,1154.00,1154.50,428,103,531.00
12/22/2005,08:21,1154.25,1154.25,1154.00,1154.25,62,77,139.00
12/22/2005,08:22,1154.00,1154.25,1154.00,1154.00,40,55,95.00
12/22/2005,08:23,1154.00,1154.00,1154.00,1154.00,0,5,5.00
12/22/2005,08:24,1154.00,1154.25,1154.00,1154.25,2,9,11.00
12/22/2005,08:25,1154.25,1154.25,1154.00,1154.00,2,200,202.00
12/22/2005,08:26,1154.00,1154.25,1153.75,1154.00,107,237,344.00
12/22/2005,08:27,1153.75,1154.00,1153.50,1153.75,52,249,301.00
12/22/2005,08:28,1153.50,1153.75,1153.25,1153.75,316,602,918.00
12/22/2005,08:29,1153.75,1154.00,1153.50,1153.75,168,38,206.00
12/22/2005,08:30,1153.75,1154.00,1153.50,1153.50,75,91,166.00
12/22/2005,08:31,1153.50,1154.00,1153.25,1153.75,646,910,1556.00
12/22/2005,08:32,1153.75,1154.50,1153.75,1154.50,1859,297,2156.00
12/22/2005,08:33,1154.50,1155.00,1154.25,1154.50,1804,1635,3439.00
12/22/2005,08:34,1154.75,1154.75,1154.25,1154.25,203,2216,2419.00
12/22/2005,08:35,1154.25,1154.50,1154.00,1154.25,401,338,739.00
12/22/2005,08:36,1154.25,1154.50,1154.00,1154.00,98,975,1073.00
12/22/2005,08:37,1154.00,1154.25,1153.75,1153.75,383,2186,2569.00
12/22/2005,08:38,1153.75,1154.00,1153.25,1153.50,948,1925,2873.00
12/22/2005,08:39,1153.75,1154.25,1153.50,1154.00,933,1452,2385.00
12/22/2005,08:40,1153.75,1154.00,1153.50,1153.50,482,2179,2661.00
12/22/2005,08:41,1153.50,1154.00,1153.50,1154.00,981,384,1365.00
12/22/2005,08:42,1154.00,1154.00,1153.75,1154.00,1070,76,1146.00
12/22/2005,08:43,1154.00,1154.25,1153.50,1153.50,739,1391,2130.00
12/22/2005,08:44,1153.50,1153.75,1153.25,1153.25,394,1144,1538.00
12/22/2005,08:45,1153.50,1153.75,1153.25,1153.50,402,898,1300.00
12/22/2005,08:46,1153.25,1153.50,1152.25,1152.50,468,4287,4755.00
12/22/2005,08:47,1152.25,1153.00,1152.25,1152.75,1236,512,1748.00
12/22/2005,08:48,1153.00,1153.00,1152.50,1153.00,1132,401,1533.00
12/22/2005,08:49,1153.00,1153.25,1152.75,1153.25,568,190,758.00
12/22/2005,08:50,1153.00,1153.25,1153.00,1153.00,75,139,214.00
12/22/2005,08:51,1153.00,1153.25,1152.75,1153.25,905,562,1467.00
12/22/2005,08:52,1153.00,1153.50,1153.00,1153.50,341,117,458.00
12/22/2005,08:53,1153.50,1154.00,1153.25,1153.75,2842,775,3617.00
12/22/2005,08:54,1154.00,1154.50,1153.50,1153.75,1384,1330,2714.00
12/22/2005,08:55,1153.75,1154.00,1153.25,1153.50,1203,636,1839.00
12/22/2005,08:56,1153.25,1153.50,1153.00,1153.25,688,487,1175.00
12/22/2005,08:57,1153.25,1153.50,1153.00,1153.50,606,544,1150.00
12/22/2005,08:58,1153.25,1153.50,1153.25,1153.25,56,55,111.00
12/22/2005,08:59,1153.25,1153.50,1153.00,1153.25,330,459,789.00
12/22/2005,09:00,1153.25,1153.50,1153.00,1153.50,654,50,704.00
12/22/2005,09:01,1153.75,1153.75,1153.00,1153.00,915,586,1501.00
12/22/2005,09:02,1153.25,1153.50,1153.00,1153.00,441,218,659.00
12/22/2005,09:03,1153.25,1153.25,1152.75,1153.25,438,699,1137.00
12/22/2005,09:04,1153.00,1153.75,1153.00,1153.50,820,225,1045.00
12/22/2005,09:05,1153.75,1153.75,1153.50,1153.50,125,239,364.00
12/22/2005,09:06,1153.50,1154.00,1153.50,1153.75,401,410,811.00
12/22/2005,09:07,1153.75,1154.00,1153.75,1153.75,1686,188,1874.00
12/22/2005,09:08,1153.75,1153.75,1153.50,1153.50,53,185,238.00
12/22/2005,09:09,1153.50,1153.50,1152.75,1152.75,32,2056,2088.00
12/22/2005,09:10,1152.75,1153.25,1152.75,1153.25,1145,952,2097.00
12/22/2005,09:11,1153.00,1153.25,1152.75,1153.00,774,271,1045.00
12/22/2005,09:12,1153.00,1153.00,1152.25,1152.50,652,2118,2770.00
12/22/2005,09:13,1152.25,1153.00,1152.00,1152.25,1686,1101,2787.00
12/22/2005,09:14,1152.25,1152.75,1152.00,1152.50,876,142,1018.00
12/22/2005,09:15,1152.75,1152.75,1151.75,1152.00,116,2585,2701.00
12/22/2005,09:16,1151.75,1152.25,1151.50,1151.75,881,1054,1935.00
12/22/2005,09:17,1151.75,1152.00,1151.50,1152.00,553,309,862.00
12/22/2005,09:18,1151.75,1152.00,1151.50,1152.00,1036,1807,2843.00
12/22/2005,09:19,1151.75,1152.25,1151.50,1152.00,925,396,1321.00
12/22/2005,09:20,1151.75,1152.25,1151.75,1151.75,258,822,1080.00
12/22/2005,09:21,1151.75,1152.00,1151.50,1151.50,72,540,612.00
12/22/2005,09:22,1151.50,1152.00,1151.50,1152.00,641,91,732.00
12/22/2005,09:23,1151.75,1152.25,1151.75,1152.00,805,40,845.00
12/22/2005,09:24,1152.25,1152.25,1152.00,1152.00,725,608,1333.00
12/22/2005,09:25,1152.00,1152.00,1151.75,1151.75,162,269,431.00
12/22/2005,09:26,1151.75,1152.50,1151.75,1152.50,1184,112,1296.00
12/22/2005,09:27,1152.50,1153.25,1152.25,1152.50,3006,772,3778.00
12/22/2005,09:28,1152.50,1153.00,1152.50,1153.00,619,270,889.00
12/22/2005,09:29,1153.00,1153.00,1152.75,1153.00,726,88,814.00
12/22/2005,09:30,1152.75,1153.00,1152.50,1152.50,23,383,406.00
12/22/2005,09:31,1152.50,1153.00,1152.25,1152.50,825,561,1386.00
12/22/2005,09:32,1152.25,1152.50,1151.75,1152.50,854,1195,2049.00
12/22/2005,09:33,1152.25,1152.50,1152.00,1152.00,41,274,315.00
12/22/2005,09:34,1152.25,1152.25,1152.00,1152.00,8,174,182.00
12/22/2005,09:35,1152.00,1152.50,1152.00,1152.25,545,298,843.00
12/22/2005,09:36,1152.50,1152.75,1152.25,1152.75,682,43,725.00
12/22/2005,09:37,1152.75,1153.00,1152.25,1152.75,900,348,1248.00
12/22/2005,09:38,1152.75,1152.75,1152.25,1152.25,71,371,442.00
12/22/2005,09:39,1152.50,1152.50,1152.00,1152.00,64,289,353.00
12/22/2005,09:40,1152.00,1152.25,1151.50,1151.75,678,1438,2116.00
12/22/2005,09:41,1151.75,1152.25,1151.75,1152.25,443,60,503.00
12/22/2005,09:42,1152.00,1152.25,1152.00,1152.00,75,530,605.00
12/22/2005,09:43,1152.00,1152.25,1151.75,1151.75,289,251,540.00
12/22/2005,09:44,1152.00,1152.25,1151.50,1151.75,432,247,679.00
12/22/2005,09:45,1151.75,1152.25,1151.75,1152.25,259,97,356.00
12/22/2005,09:46,1152.25,1152.25,1151.75,1151.75,213,438,651.00
12/22/2005,09:47,1151.75,1152.25,1151.75,1152.25,201,40,241.00
12/22/2005,09:48,1152.00,1152.25,1151.75,1152.00,161,189,350.00
12/22/2005,09:49,1152.00,1152.25,1151.75,1152.25,356,110,466.00
12/22/2005,09:50,1152.25,1152.50,1152.00,1152.25,383,73,456.00
12/22/2005,09:51,1152.25,1152.25,1152.00,1152.25,365,116,481.00
12/22/2005,09:52,1152.00,1152.25,1151.75,1152.00,495,499,994.00
12/22/2005,09:53,1152.25,1153.00,1152.25,1152.75,1852,427,2279.00
12/22/2005,09:54,1152.50,1152.75,1152.25,1152.75,332,282,614.00
12/22/2005,09:55,1152.75,1154.00,1152.50,1153.75,4726,924,5650.00
12/22/2005,09:56,1153.75,1154.25,1153.50,1153.75,1325,973,2298.00
12/22/2005,09:57,1153.75,1154.75,1153.50,1154.25,3630,733,4363.00
12/22/2005,09:58,1154.00,1154.25,1153.75,1154.00,168,447,615.00
12/22/2005,09:59,1153.75,1154.50,1153.75,1154.00,1552,354,1906.00
12/22/2005,10:00,1154.00,1154.25,1153.75,1154.00,236,307,543.00
12/22/2005,10:01,1154.00,1154.00,1153.50,1153.50,468,582,1050.00
12/22/2005,10:02,1153.75,1153.75,1153.50,1153.50,688,330,1018.00
12/22/2005,10:03,1153.50,1153.75,1153.25,1153.50,1438,769,2207.00
12/22/2005,10:04,1153.75,1153.75,1153.50,1153.75,151,72,223.00
12/22/2005,10:05,1153.75,1153.75,1153.00,1153.25,659,1054,1713.00
12/22/2005,10:06,1153.00,1153.50,1152.50,1153.25,1435,2590,4025.00
12/22/2005,10:07,1153.25,1153.75,1153.25,1153.75,768,81,849.00
12/22/2005,10:08,1153.75,1153.75,1153.25,1153.50,528,376,904.00
12/22/2005,10:09,1153.75,1153.75,1153.50,1153.75,631,55,686.00
12/22/2005,10:10,1153.75,1154.25,1153.75,1154.00,804,668,1472.00
12/22/2005,10:11,1154.00,1154.25,1153.75,1154.00,774,381,1155.00
12/22/2005,10:12,1153.75,1154.50,1153.75,1154.25,1136,333,1469.00
12/22/2005,10:13,1154.25,1154.50,1154.00,1154.25,488,599,1087.00
12/22/2005,10:14,1154.25,1154.75,1154.00,1154.50,2115,767,2882.00
12/22/2005,10:15,1154.50,1154.75,1154.00,1154.00,590,1529,2119.00
12/22/2005,10:16,1154.00,1154.00,1153.75,1154.00,312,1299,1611.00
12/22/2005,10:17,1154.00,1154.00,1153.75,1154.00,496,146,642.00
12/22/2005,10:18,1154.00,1154.50,1154.00,1154.25,707,329,1036.00
12/22/2005,10:19,1154.50,1154.50,1154.25,1154.50,367,65,432.00
12/22/2005,10:20,1154.50,1154.50,1154.00,1154.25,443,368,811.00
12/22/2005,10:21,1154.25,1155.00,1154.25,1154.75,2077,632,2709.00
12/22/2005,10:22,1154.75,1155.00,1154.50,1154.75,1086,750,1836.00
12/22/2005,10:23,1154.75,1155.00,1154.50,1154.75,580,622,1202.00
12/22/2005,10:24,1154.50,1154.75,1154.25,1154.75,927,500,1427.00
12/22/2005,10:25,1154.75,1155.00,1154.50,1154.75,576,115,691.00
12/22/2005,10:26,1154.75,1155.50,1154.75,1155.25,3282,1390,4672.00
12/22/2005,10:27,1155.25,1155.25,1155.00,1155.25,266,1417,1683.00
12/22/2005,10:28,1155.00,1155.50,1155.00,1155.00,711,984,1695.00
12/22/2005,10:29,1155.25,1155.50,1155.00,1155.25,314,392,706.00
12/22/2005,10:30,1155.00,1155.25,1154.75,1155.00,184,667,851.00
12/22/2005,10:31,1155.00,1155.25,1154.75,1155.00,444,56,500.00
12/22/2005,10:32,1155.25,1155.50,1155.00,1155.25,493,63,556.00
12/22/2005,10:33,1155.50,1155.50,1154.75,1155.00,372,1354,1726.00
12/22/2005,10:34,1155.25,1155.50,1155.00,1155.00,455,91,546.00
12/22/2005,10:35,1155.25,1155.25,1154.75,1155.00,149,276,425.00
12/22/2005,10:36,1155.00,1155.00,1154.75,1154.75,4,504,508.00
12/22/2005,10:37,1154.75,1155.00,1154.50,1154.75,222,895,1117.00
12/22/2005,10:38,1154.75,1155.00,1154.75,1154.75,13,69,82.00
12/22/2005,10:39,1154.75,1155.00,1154.25,1154.50,168,1418,1586.00
12/22/2005,10:40,1154.50,1154.75,1154.00,1154.00,951,726,1677.00
12/22/2005,10:41,1154.25,1154.50,1154.00,1154.25,505,83,588.00
12/22/2005,10:42,1154.50,1154.50,1153.75,1154.00,462,1193,1655.00
12/22/2005,10:43,1154.00,1154.50,1154.00,1154.50,627,330,957.00
12/22/2005,10:44,1154.50,1154.75,1154.25,1154.50,715,527,1242.00
12/22/2005,10:45,1154.50,1154.50,1154.25,1154.25,19,182,201.00
12/22/2005,10:46,1154.50,1154.75,1154.25,1154.75,436,484,920.00
12/22/2005,10:47,1154.75,1154.75,1154.25,1154.25,8,565,573.00
12/22/2005,10:48,1154.50,1154.50,1154.25,1154.50,489,3,492.00
12/22/2005,10:49,1154.50,1154.75,1154.50,1154.50,15,583,598.00
12/22/2005,10:50,1154.50,1154.75,1153.75,1154.00,1257,1163,2420.00
12/22/2005,10:51,1154.25,1154.50,1154.00,1154.25,701,140,841.00
12/22/2005,10:52,1154.25,1154.25,1154.00,1154.25,261,28,289.00
12/22/2005,10:53,1154.25,1154.50,1154.25,1154.50,26,29,55.00
12/22/2005,10:54,1154.50,1154.50,1154.25,1154.25,298,23,321.00
12/22/2005,10:55,1154.25,1154.75,1154.25,1154.25,225,162,387.00
12/22/2005,10:56,1154.50,1154.75,1154.25,1154.75,599,29,628.00
12/22/2005,10:57,1154.75,1155.00,1154.25,1154.50,242,853,1095.00
12/22/2005,10:58,1154.50,1154.50,1154.25,1154.50,61,5,66.00
12/22/2005,10:59,1154.50,1154.75,1154.50,1154.50,172,19,191.00
12/22/2005,11:00,1154.50,1154.75,1154.25,1154.50,42,146,188.00
12/22/2005,11:01,1154.75,1154.75,1154.50,1154.50,42,16,58.00
12/22/2005,11:02,1154.50,1154.75,1154.25,1154.50,94,256,350.00
12/22/2005,11:03,1154.50,1154.50,1154.00,1154.00,90,497,587.00
12/22/2005,11:04,1154.00,1154.25,1154.00,1154.00,291,477,768.00
12/22/2005,11:05,1154.00,1154.00,1153.25,1153.25,210,2111,2321.00
12/22/2005,11:06,1153.25,1153.75,1153.25,1153.50,533,558,1091.00
12/22/2005,11:07,1153.75,1154.00,1153.50,1153.75,459,220,679.00
12/22/2005,11:08,1153.75,1154.00,1153.50,1154.00,341,44,385.00
12/22/2005,11:09,1154.00,1154.00,1153.75,1154.00,10,8,18.00
12/22/2005,11:10,1153.75,1154.00,1153.50,1153.50,11,411,422.00
12/22/2005,11:11,1153.75,1153.75,1153.50,1153.75,314,11,325.00
12/22/2005,11:12,1153.75,1154.25,1153.75,1154.00,386,76,462.00
12/22/2005,11:13,1154.00,1154.00,1153.75,1153.75,5,36,41.00
12/22/2005,11:14,1154.00,1154.00,1153.75,1153.75,21,29,50.00
12/22/2005,11:15,1153.75,1154.00,1153.75,1153.75,11,163,174.00
12/22/2005,11:16,1154.00,1154.00,1153.50,1153.50,31,245,276.00
12/22/2005,11:17,1153.75,1154.00,1153.50,1153.75,40,43,83.00
12/22/2005,11:18,1153.75,1154.00,1153.75,1153.75,3,21,24.00
12/22/2005,11:19,1154.00,1154.00,1153.75,1153.75,4,98,102.00
12/22/2005,11:20,1153.75,1153.75,1153.50,1153.50,9,240,249.00
12/22/2005,11:21,1153.50,1153.75,1153.50,1153.75,38,52,90.00
12/22/2005,11:22,1153.50,1153.75,1153.50,1153.50,262,25,287.00
12/22/2005,11:23,1153.50,1154.00,1153.50,1153.75,243,72,315.00
12/22/2005,11:24,1154.00,1154.00,1153.75,1154.00,17,21,38.00
12/22/2005,11:25,1154.00,1154.25,1154.00,1154.25,575,4,579.00
12/22/2005,11:26,1154.25,1154.50,1154.00,1154.00,193,111,304.00
12/22/2005,11:27,1154.00,1154.25,1154.00,1154.25,529,11,540.00
12/22/2005,11:28,1154.25,1154.50,1154.00,1154.25,292,194,486.00
12/22/2005,11:29,1154.25,1154.50,1154.00,1154.25,683,140,823.00
12/22/2005,11:30,1154.25,1154.50,1154.00,1154.25,5,30,35.00
12/22/2005,11:31,1154.25,1154.25,1153.50,1153.75,48,517,565.00
12/22/2005,11:32,1154.00,1154.00,1153.75,1154.00,18,37,55.00
12/22/2005,11:33,1154.00,1154.00,1153.75,1153.75,6,52,58.00
12/22/2005,11:34,1153.75,1153.75,1153.50,1153.75,582,190,772.00
12/22/2005,11:35,1153.75,1154.00,1153.75,1153.75,71,5,76.00
12/22/2005,11:36,1153.75,1153.75,1153.25,1153.50,15,719,734.00
12/22/2005,11:37,1153.25,1153.50,1153.25,1153.25,76,163,239.00
12/22/2005,11:38,1153.50,1153.50,1153.00,1153.25,96,484,580.00
12/22/2005,11:39,1153.25,1153.50,1153.00,1153.50,786,152,938.00
12/22/2005,11:40,1153.50,1153.75,1153.25,1153.75,376,12,388.00
12/22/2005,11:41,1153.50,1153.75,1153.50,1153.75,64,37,101.00
12/22/2005,11:42,1153.75,1153.75,1153.50,1153.75,530,3,533.00
12/22/2005,11:43,1153.50,1153.75,1153.50,1153.75,56,101,157.00
12/22/2005,11:44,1153.50,1153.75,1153.50,1153.50,19,45,64.00
12/22/2005,11:45,1153.50,1153.75,1153.50,1153.75,84,43,127.00
12/22/2005,11:46,1153.50,1153.75,1153.50,1153.50,5,75,80.00
12/22/2005,11:47,1153.75,1154.00,1153.50,1154.00,228,335,563.00
12/22/2005,11:48,1153.75,1154.25,1153.75,1154.00,497,400,897.00
12/22/2005,11:49,1154.00,1154.25,1154.00,1154.00,168,48,216.00
12/22/2005,11:50,1154.00,1154.00,1153.75,1153.75,5,575,580.00
12/22/2005,11:51,1153.75,1154.00,1153.50,1153.75,28,80,108.00
12/22/2005,11:52,1153.75,1153.75,1153.50,1153.50,57,153,210.00
12/22/2005,11:53,1153.50,1153.50,1153.25,1153.25,51,231,282.00
12/22/2005,11:54,1153.25,1153.75,1153.25,1153.75,58,118,176.00
12/22/2005,11:55,1153.75,1153.75,1153.75,1153.75,53,0,53.00
12/22/2005,11:56,1153.75,1154.00,1153.75,1154.00,8,16,24.00
12/22/2005,11:57,1154.00,1154.00,1153.75,1153.75,18,8,26.00
12/22/2005,11:58,1154.00,1154.25,1154.00,1154.25,569,401,970.00
12/22/2005,11:59,1154.25,1154.50,1154.00,1154.50,746,10,756.00
12/22/2005,12:00,1154.50,1154.50,1154.25,1154.50,144,26,170.00
12/22/2005,12:01,1154.25,1155.25,1154.25,1155.00,2553,353,2906.00
12/22/2005,12:02,1155.00,1155.00,1154.50,1154.75,529,420,949.00
12/22/2005,12:03,1154.50,1155.00,1154.25,1155.00,463,326,789.00
12/22/2005,12:04,1154.75,1155.00,1154.50,1155.00,185,293,478.00
12/22/2005,12:05,1154.75,1155.00,1154.75,1154.75,8,89,97.00
12/22/2005,12:06,1154.75,1155.00,1154.75,1154.75,1,15,16.00
12/22/2005,12:07,1155.00,1155.00,1154.50,1154.50,32,202,234.00
12/22/2005,12:08,1154.50,1154.75,1154.50,1154.75,11,28,39.00
12/22/2005,12:09,1154.75,1154.75,1154.25,1154.50,91,276,367.00
12/22/2005,12:10,1154.50,1154.75,1154.50,1154.50,31,38,69.00
12/22/2005,12:11,1154.75,1154.75,1154.50,1154.75,32,32,64.00
12/22/2005,12:12,1154.50,1154.50,1154.25,1154.25,1,300,301.00
12/22/2005,12:13,1154.25,1154.50,1153.75,1154.00,154,758,912.00
12/22/2005,12:14,1154.00,1154.25,1154.00,1154.25,23,85,108.00
12/22/2005,12:15,1154.25,1154.25,1153.75,1154.00,486,252,738.00
12/22/2005,12:16,1154.00,1154.25,1153.75,1154.00,373,67,440.00
12/22/2005,12:17,1154.25,1154.50,1154.25,1154.50,199,436,635.00
12/22/2005,12:18,1154.25,1154.25,1154.00,1154.25,7,129,136.00
12/22/2005,12:19,1154.00,1154.50,1154.00,1154.25,451,9,460.00
12/22/2005,12:20,1154.25,1154.50,1154.25,1154.50,99,14,113.00
12/22/2005,12:21,1154.50,1154.50,1154.25,1154.25,418,38,456.00
12/22/2005,12:22,1154.25,1154.50,1154.00,1154.50,350,439,789.00
12/22/2005,12:23,1154.50,1154.50,1154.25,1154.50,100,11,111.00
12/22/2005,12:24,1154.50,1154.50,1154.00,1154.25,35,325,360.00
12/22/2005,12:25,1154.00,1154.25,1154.00,1154.25,176,27,203.00
12/22/2005,12:26,1154.25,1154.25,1154.00,1154.00,28,3,31.00
12/22/2005,12:27,1154.00,1154.50,1154.00,1154.25,599,363,962.00
12/22/2005,12:28,1154.00,1154.50,1154.00,1154.25,279,244,523.00
12/22/2005,12:29,1154.25,1154.25,1154.00,1154.25,16,5,21.00
12/22/2005,12:30,1154.00,1154.00,1154.00,1154.00,0,78,78.00
12/22/2005,12:31,1154.25,1154.25,1154.00,1154.00,3,35,38.00
12/22/2005,12:32,1154.00,1154.25,1154.00,1154.00,6,23,29.00
12/22/2005,12:33,1154.00,1154.50,1154.00,1154.50,1045,158,1203.00
12/22/2005,12:34,1154.50,1155.00,1154.50,1154.75,1340,99,1439.00
12/22/2005,12:35,1154.75,1155.00,1154.75,1154.75,72,122,194.00
12/22/2005,12:36,1154.75,1155.00,1154.50,1154.50,514,319,833.00
12/22/2005,12:37,1154.50,1154.75,1154.50,1154.75,123,4,127.00
12/22/2005,12:38,1154.75,1155.25,1154.75,1155.25,802,108,910.00
12/22/2005,12:39,1155.25,1155.25,1154.75,1154.75,12,792,804.00
12/22/2005,12:40,1155.00,1155.25,1155.00,1155.00,97,8,105.00
12/22/2005,12:41,1155.25,1155.75,1155.00,1155.50,2948,691,3639.00
12/22/2005,12:42,1155.50,1155.75,1155.25,1155.25,198,565,763.00
12/22/2005,12:43,1155.25,1155.50,1155.00,1155.50,342,245,587.00
12/22/2005,12:44,1155.50,1155.75,1155.00,1155.25,656,618,1274.00
12/22/2005,12:45,1155.25,1155.25,1155.00,1155.00,42,65,107.00
12/22/2005,12:46,1155.25,1155.25,1155.00,1155.00,24,19,43.00
12/22/2005,12:47,1155.25,1155.25,1154.75,1154.75,169,746,915.00
12/22/2005,12:48,1154.75,1154.75,1154.50,1154.75,200,435,635.00
12/22/2005,12:49,1154.50,1154.75,1154.50,1154.75,259,163,422.00
12/22/2005,12:50,1154.75,1155.00,1154.50,1154.75,317,77,394.00
12/22/2005,12:51,1155.00,1155.00,1154.75,1155.00,362,35,397.00
12/22/2005,12:52,1155.00,1155.25,1154.75,1154.75,410,67,477.00
12/22/2005,12:53,1155.00,1155.25,1154.75,1154.75,302,508,810.00
12/22/2005,12:54,1154.75,1155.00,1154.50,1154.75,306,300,606.00
12/22/2005,12:55,1154.75,1155.00,1154.75,1155.00,351,272,623.00
12/22/2005,12:56,1154.75,1155.00,1154.75,1155.00,631,7,638.00
12/22/2005,12:57,1155.00,1155.75,1155.00,1155.50,1425,1174,2599.00
12/22/2005,12:58,1155.75,1156.00,1155.50,1155.75,872,426,1298.00
12/22/2005,12:59,1155.75,1156.00,1155.25,1155.25,622,444,1066.00
12/22/2005,13:00,1155.25,1155.50,1155.00,1155.50,127,261,388.00
12/22/2005,13:01,1155.50,1155.50,1155.00,1155.25,104,675,779.00
12/22/2005,13:02,1155.00,1155.50,1155.00,1155.50,143,9,152.00
12/22/2005,13:03,1155.25,1155.50,1155.00,1155.25,161,315,476.00
12/22/2005,13:04,1155.25,1155.25,1155.00,1155.00,23,20,43.00
12/22/2005,13:05,1155.25,1155.50,1155.00,1155.50,1261,29,1290.00
12/22/2005,13:06,1155.75,1156.00,1155.25,1155.75,847,861,1708.00
12/22/2005,13:07,1155.75,1156.00,1155.50,1155.75,345,207,552.00
12/22/2005,13:08,1155.75,1156.00,1155.75,1155.75,16,301,317.00
12/22/2005,13:09,1156.00,1156.00,1155.75,1156.00,129,172,301.00
12/22/2005,13:10,1155.75,1156.25,1155.75,1155.75,1544,1247,2791.00
12/22/2005,13:11,1155.75,1156.25,1155.75,1156.25,335,196,531.00
12/22/2005,13:12,1156.25,1156.25,1155.75,1156.00,340,714,1054.00
12/22/2005,13:13,1155.75,1156.00,1155.75,1156.00,375,80,455.00
12/22/2005,13:14,1155.75,1156.00,1155.75,1156.00,76,2,78.00
12/22/2005,13:15,1156.00,1156.25,1155.75,1156.00,425,95,520.00
12/22/2005,13:16,1156.00,1156.00,1155.50,1155.75,96,461,557.00
12/22/2005,13:17,1155.50,1155.75,1155.25,1155.50,136,838,974.00
12/22/2005,13:18,1155.50,1156.00,1155.25,1155.75,790,477,1267.00
12/22/2005,13:19,1155.75,1155.75,1155.75,1155.75,121,0,121.00
12/22/2005,13:20,1155.75,1156.00,1155.75,1156.00,63,45,108.00
12/22/2005,13:21,1155.75,1156.00,1155.50,1155.50,17,98,115.00
12/22/2005,13:22,1155.75,1155.75,1155.50,1155.75,221,77,298.00
12/22/2005,13:23,1155.75,1155.75,1155.00,1155.00,77,671,748.00
12/22/2005,13:24,1155.00,1155.25,1155.00,1155.25,28,489,517.00
12/22/2005,13:25,1155.25,1155.25,1154.75,1154.75,14,291,305.00
12/22/2005,13:26,1154.75,1155.00,1154.75,1154.75,43,81,124.00
12/22/2005,13:27,1155.00,1155.00,1154.75,1155.00,196,926,1122.00
12/22/2005,13:28,1154.75,1155.00,1154.75,1155.00,28,359,387.00
12/22/2005,13:29,1155.00,1155.00,1154.75,1155.00,18,12,30.00
12/22/2005,13:30,1155.00,1155.00,1154.75,1155.00,109,9,118.00
12/22/2005,13:31,1154.75,1155.00,1154.75,1155.00,61,68,129.00
12/22/2005,13:32,1155.00,1155.25,1154.75,1155.25,567,52,619.00
12/22/2005,13:33,1155.25,1155.50,1155.00,1155.50,1006,345,1351.00
12/22/2005,13:34,1155.50,1155.50,1155.00,1155.25,11,621,632.00
12/22/2005,13:35,1155.25,1155.50,1155.25,1155.50,489,66,555.00
12/22/2005,13:36,1155.25,1155.50,1155.25,1155.50,12,24,36.00
12/22/2005,13:37,1155.50,1155.50,1154.75,1154.75,65,2614,2679.00
12/22/2005,13:38,1154.75,1154.75,1154.50,1154.50,5,447,452.00
12/22/2005,13:39,1154.75,1154.75,1154.25,1154.25,4,615,619.00
12/22/2005,13:40,1154.25,1154.75,1154.25,1154.50,414,319,733.00
12/22/2005,13:41,1154.50,1154.75,1154.25,1154.50,189,253,442.00
12/22/2005,13:42,1154.50,1154.75,1154.25,1154.50,80,380,460.00
12/22/2005,13:43,1154.50,1154.50,1154.00,1154.50,461,1098,1559.00
12/22/2005,13:44,1154.50,1154.50,1154.25,1154.50,30,78,108.00
12/22/2005,13:45,1154.50,1154.75,1154.50,1154.75,527,1,528.00
12/22/2005,13:46,1154.50,1154.75,1154.50,1154.50,26,17,43.00
12/22/2005,13:47,1154.75,1154.75,1154.00,1154.25,538,544,1082.00
12/22/2005,13:48,1154.25,1154.50,1154.25,1154.25,89,84,173.00
12/22/2005,13:49,1154.25,1154.75,1154.25,1154.75,351,21,372.00
12/22/2005,13:50,1154.50,1155.50,1154.50,1155.50,1756,515,2271.00
12/22/2005,13:51,1155.25,1155.75,1155.00,1155.25,588,687,1275.00
12/22/2005,13:52,1155.25,1155.75,1155.25,1155.75,676,138,814.00
12/22/2005,13:53,1155.75,1155.75,1155.00,1155.25,12,580,592.00
12/22/2005,13:54,1155.25,1155.25,1155.00,1155.25,68,7,75.00
12/22/2005,13:55,1155.00,1155.50,1155.00,1155.50,273,39,312.00
12/22/2005,13:56,1155.50,1155.50,1155.00,1155.00,7,215,222.00
12/22/2005,13:57,1155.25,1155.25,1154.75,1155.25,1059,286,1345.00
12/22/2005,13:58,1155.25,1156.25,1155.25,1156.00,2035,445,2480.00
12/22/2005,13:59,1156.25,1156.50,1155.75,1156.00,2360,1747,4107.00
12/22/2005,14:00,1156.00,1156.25,1155.75,1156.00,1136,149,1285.00
12/22/2005,14:01,1156.00,1156.25,1155.75,1156.00,209,360,569.00
12/22/2005,14:02,1156.00,1156.00,1155.75,1155.75,79,421,500.00
12/22/2005,14:03,1155.75,1156.00,1155.50,1156.00,536,553,1089.00
12/22/2005,14:04,1155.75,1155.75,1155.50,1155.50,399,670,1069.00
12/22/2005,14:05,1155.50,1155.75,1155.25,1155.25,22,205,227.00
12/22/2005,14:06,1155.50,1155.75,1155.25,1155.75,183,7,190.00
12/22/2005,14:07,1155.75,1155.75,1155.25,1155.50,25,116,141.00
12/22/2005,14:08,1155.25,1155.50,1155.00,1155.25,235,419,654.00
12/22/2005,14:09,1155.25,1155.50,1155.25,1155.50,30,6,36.00
12/22/2005,14:10,1155.25,1155.50,1155.25,1155.50,17,60,77.00
12/22/2005,14:11,1155.50,1155.75,1155.25,1155.75,747,4,751.00
12/22/2005,14:12,1155.75,1155.75,1155.50,1155.75,37,7,44.00
12/22/2005,14:13,1155.50,1156.00,1155.25,1155.75,530,444,974.00
12/22/2005,14:14,1155.75,1156.25,1155.75,1155.75,990,523,1513.00
12/22/2005,14:15,1155.75,1156.00,1155.75,1156.00,18,29,47.00
12/22/2005,14:16,1155.75,1156.00,1155.75,1156.00,33,37,70.00
12/22/2005,14:17,1155.75,1156.00,1155.75,1156.00,17,40,57.00
12/22/2005,14:18,1155.75,1156.00,1155.75,1156.00,754,33,787.00
12/22/2005,14:19,1156.00,1156.50,1156.00,1156.25,993,287,1280.00
12/22/2005,14:20,1156.25,1156.25,1156.00,1156.25,175,16,191.00
12/22/2005,14:21,1156.00,1156.50,1156.00,1156.25,195,258,453.00
12/22/2005,14:22,1156.25,1156.25,1155.75,1155.75,9,312,321.00
12/22/2005,14:23,1155.75,1156.75,1155.75,1156.75,1918,555,2473.00
12/22/2005,14:24,1156.75,1156.75,1156.25,1156.25,218,1384,1602.00
12/22/2005,14:25,1156.50,1157.00,1156.50,1156.50,2166,1034,3200.00
12/22/2005,14:26,1156.50,1156.75,1156.25,1156.75,320,220,540.00
12/22/2005,14:27,1156.75,1156.75,1156.25,1156.50,506,394,900.00
12/22/2005,14:28,1156.25,1156.75,1156.25,1156.75,570,125,695.00
12/22/2005,14:29,1156.75,1156.75,1156.25,1156.25,3,759,762.00
12/22/2005,14:30,1156.25,1156.75,1156.25,1156.75,594,38,632.00
12/22/2005,14:31,1156.50,1156.75,1156.50,1156.75,251,19,270.00
12/22/2005,14:32,1156.75,1156.75,1156.50,1156.75,1074,34,1108.00
12/22/2005,14:33,1156.75,1157.00,1156.50,1156.75,2062,1184,3246.00
12/22/2005,14:34,1156.75,1157.00,1156.50,1157.00,997,158,1155.00
12/22/2005,14:35,1157.00,1157.00,1156.50,1156.50,80,368,448.00
12/22/2005,14:36,1156.75,1157.00,1156.50,1157.00,278,541,819.00
12/22/2005,14:37,1157.00,1157.00,1156.75,1156.75,277,118,395.00
12/22/2005,14:38,1157.00,1157.00,1156.50,1156.75,725,360,1085.00
12/22/2005,14:39,1156.75,1157.00,1156.75,1157.00,125,45,170.00
12/22/2005,14:40,1157.00,1157.00,1156.75,1157.00,25,16,41.00
12/22/2005,14:41,1156.75,1157.25,1156.75,1157.00,2547,571,3118.00
12/22/2005,14:42,1157.00,1157.25,1156.50,1157.00,2552,1023,3575.00
12/22/2005,14:43,1157.00,1157.25,1156.75,1156.75,11,820,831.00
12/22/2005,14:44,1156.75,1156.75,1156.50,1156.50,229,409,638.00
12/22/2005,14:45,1156.50,1156.75,1156.25,1156.75,441,707,1148.00
12/22/2005,14:46,1156.50,1156.75,1156.25,1156.25,270,997,1267.00
12/22/2005,14:47,1156.25,1156.75,1156.25,1156.75,435,205,640.00
12/22/2005,14:48,1156.50,1156.75,1156.50,1156.50,30,295,325.00
12/22/2005,14:49,1156.75,1156.75,1156.25,1156.25,117,585,702.00
12/22/2005,14:50,1156.50,1156.50,1156.00,1156.25,690,721,1411.00
12/22/2005,14:51,1156.50,1156.50,1156.00,1156.25,68,387,455.00
12/22/2005,14:52,1156.00,1156.25,1156.00,1156.00,1019,325,1344.00
12/22/2005,14:53,1156.25,1156.50,1156.00,1156.50,830,98,928.00
12/22/2005,14:54,1156.25,1156.75,1156.25,1156.75,1876,270,2146.00
12/22/2005,14:55,1156.50,1157.00,1156.50,1156.75,939,1089,2028.00
12/22/2005,14:56,1156.75,1156.75,1156.50,1156.50,513,395,908.00
12/22/2005,14:57,1156.50,1157.00,1156.50,1156.75,216,471,687.00
12/22/2005,14:58,1157.00,1157.00,1156.75,1157.00,1218,714,1932.00
12/22/2005,14:59,1157.00,1157.25,1156.75,1157.25,5645,291,5936.00
12/22/2005,15:00,1157.00,1157.50,1157.00,1157.00,3662,3537,7199.00
12/22/2005,15:01,1157.25,1157.50,1157.00,1157.25,4916,3548,8464.00
12/22/2005,15:02,1157.50,1157.50,1157.00,1157.25,1257,1236,2493.00
12/22/2005,15:03,1157.25,1157.50,1157.25,1157.25,272,421,693.00
12/22/2005,15:04,1157.25,1157.50,1157.25,1157.25,343,357,700.00
12/22/2005,15:05,1157.50,1157.50,1157.25,1157.25,42,129,171.00
12/22/2005,15:06,1157.25,1157.50,1157.25,1157.25,290,1205,1495.00
12/22/2005,15:07,1157.25,1157.50,1157.25,1157.25,324,1589,1913.00
12/22/2005,15:08,1157.25,1157.25,1157.00,1157.25,1477,104,1581.00
12/22/2005,15:09,1157.25,1157.50,1157.25,1157.25,556,135,691.00
12/22/2005,15:10,1157.50,1157.50,1157.25,1157.50,165,454,619.00
12/22/2005,15:11,1157.25,1157.50,1157.25,1157.25,32,293,325.00
12/22/2005,15:12,1157.50,1157.50,1157.00,1157.25,55,1474,1529.00
12/22/2005,15:13,1157.25,1157.25,1156.75,1157.00,652,1372,2024.00
12/22/2005,15:14,1157.00,1157.25,1157.00,1157.25,116,105,221.00
12/22/2005,15:15,1157.00,1157.50,1157.00,1157.50,1571,3159,4730.00
12/22/2005,15:31,1157.25,1157.75,1157.25,1157.50,175,203,378.00
12/22/2005,15:32,1157.50,1158.00,1157.50,1158.00,113,5,118.00
12/22/2005,15:33,1157.75,1158.00,1157.75,1157.75,3,296,299.00
12/22/2005,15:34,1157.75,1157.75,1157.75,1157.75,0,6,6.00
12/22/2005,15:35,1157.75,1157.75,1157.50,1157.50,0,6,6.00
12/22/2005,15:36,1157.75,1157.75,1157.50,1157.50,4,25,29.00
12/22/2005,15:37,1157.50,1157.75,1157.50,1157.50,73,64,137.00
12/22/2005,15:38,1157.50,1157.50,1157.50,1157.50,0,58,58.00
12/22/2005,15:39,1157.50,1157.50,1157.50,1157.50,0,36,36.00
12/22/2005,15:40,1157.50,1157.50,1157.50,1157.50,0,33,33.00
12/22/2005,15:41,1157.50,1157.50,1157.50,1157.50,0,1,1.00
12/22/2005,15:42,1157.75,1157.75,1157.75,1157.75,3,0,3.00
12/22/2005,15:43,1157.50,1157.50,1157.50,1157.50,0,5,5.00
12/22/2005,15:44,1157.75,1157.75,1157.75,1157.75,9,0,9.00
12/22/2005,15:45,1157.75,1157.75,1157.75,1157.75,5,0,5.00
12/22/2005,15:46,1157.50,1157.50,1157.50,1157.50,0,1,1.00
12/22/2005,15:47,1157.75,1157.75,1157.50,1157.75,25,7,32.00
12/22/2005,15:48,1157.75,1157.75,1157.75,1157.75,15,0,15.00
12/22/2005,15:49,1157.75,1157.75,1157.50,1157.75,46,1,47.00
12/22/2005,15:50,1157.75,1157.75,1157.75,1157.75,1,0,1.00
12/22/2005,15:51,1157.75,1157.75,1157.75,1157.75,4,0,4.00
12/22/2005,15:52,1157.75,1157.75,1157.50,1157.75,7,1,8.00
12/22/2005,15:55,1157.75,1157.75,1157.75,1157.75,2,0,2.00
12/22/2005,15:57,1157.50,1157.50,1157.25,1157.25,0,176,176.00
12/22/2005,15:58,1157.25,1157.25,1157.25,1157.25,0,1,1.00
12/22/2005,15:59,1157.50,1157.50,1157.50,1157.50,1,0,1.00
12/22/2005,17:01,1157.50,1157.75,1157.50,1157.75,4,7,11.00
12/22/2005,17:02,1157.50,1157.50,1157.50,1157.50,0,1,1.00
12/22/2005,17:03,1157.75,1157.75,1157.75,1157.75,2,0,2.00
12/22/2005,17:05,1157.75,1157.75,1157.75,1157.75,46,0,46.00
12/22/2005,17:06,1157.75,1157.75,1157.75,1157.75,14,0,14.00
12/22/2005,17:07,1157.75,1157.75,1157.75,1157.75,11,0,11.00
12/22/2005,17:08,1157.50,1157.50,1157.50,1157.50,0,1,1.00
12/22/2005,17:09,1157.50,1157.75,1157.50,1157.75,1,11,12.00
12/22/2005,17:15,1157.75,1157.75,1157.75,1157.75,1,0,1.00
12/22/2005,17:18,1157.50,1157.50,1157.50,1157.50,0,1,1.00
12/22/2005,17:21,1157.50,1157.75,1157.50,1157.75,10,2,12.00
12/22/2005,17:25,1157.50,1157.50,1157.50,1157.50,0,1,1.00
12/22/2005,17:31,1157.50,1157.50,1157.50,1157.50,0,2,2.00
12/22/2005,17:39,1157.50,1157.50,1157.50,1157.50,0,7,7.00
12/22/2005,17:42,1157.50,1157.50,1157.50,1157.50,0,1,1.00
12/22/2005,17:46,1157.50,1157.50,1157.50,1157.50,0,3,3.00
12/22/2005,17:47,1157.75,1157.75,1157.75,1157.75,3,0,3.00
12/22/2005,17:49,1157.75,1157.75,1157.75,1157.75,4,0,4.00
12/22/2005,17:50,1157.75,1157.75,1157.75,1157.75,35,0,35.00
12/22/2005,17:51,1157.50,1157.50,1157.50,1157.50,0,15,15.00
12/22/2005,17:58,1157.50,1157.50,1157.50,1157.50,0,18,18.00
12/22/2005,17:59,1157.50,1157.50,1157.50,1157.50,0,3,3.00
12/22/2005,18:00,1157.50,1157.50,1157.50,1157.50,0,1,1.00
12/22/2005,18:03,1157.50,1157.50,1157.50,1157.50,0,3,3.00
12/22/2005,18:08,1157.75,1157.75,1157.75,1157.75,37,0,37.00
12/22/2005,18:19,1157.75,1157.75,1157.75,1157.75,2,0,2.00
12/22/2005,18:20,1157.50,1157.50,1157.50,1157.50,0,2,2.00
12/22/2005,18:22,1157.75,1157.75,1157.75,1157.75,1,0,1.00
12/22/2005,18:24,1157.50,1157.50,1157.50,1157.50,0,2,2.00
12/22/2005,18:25,1157.50,1157.50,1157.50,1157.50,0,19,19.00
12/22/2005,18:28,1157.50,1157.50,1157.50,1157.50,0,1,1.00
12/22/2005,18:30,1157.50,1157.50,1157.50,1157.50,0,5,5.00
12/22/2005,18:37,1157.75,1157.75,1157.75,1157.75,1,0,1.00
12/22/2005,18:38,1157.75,1157.75,1157.75,1157.75,50,0,50.00
12/22/2005,18:39,1157.50,1157.50,1157.50,1157.50,0,5,5.00
12/22/2005,18:44,1157.75,1157.75,1157.75,1157.75,2,0,2.00
12/22/2005,18:48,1157.50,1157.50,1157.50,1157.50,0,21,21.00
12/22/2005,18:49,1157.50,1157.50,1157.50,1157.50,0,21,21.00
12/22/2005,18:52,1157.50,1157.50,1157.50,1157.50,0,8,8.00
12/22/2005,18:54,1157.50,1157.50,1157.50,1157.50,0,10,10.00
12/22/2005,18:55,1157.50,1157.50,1157.25,1157.25,0,72,72.00
12/22/2005,18:56,1157.25,1157.25,1157.25,1157.25,0,32,32.00
12/22/2005,18:57,1157.25,1157.25,1157.25,1157.25,0,10,10.00
12/22/2005,18:58,1157.25,1157.25,1157.00,1157.00,0,26,26.00
12/22/2005,18:59,1157.00,1157.25,1157.00,1157.25,5,96,101.00
12/22/2005,19:01,1157.25,1157.25,1157.25,1157.25,3,0,3.00
12/22/2005,19:04,1157.00,1157.25,1157.00,1157.25,1,1,2.00
12/22/2005,19:07,1157.25,1157.25,1157.25,1157.25,7,0,7.00
12/22/2005,19:08,1157.25,1157.25,1157.25,1157.25,1,0,1.00
12/22/2005,19:10,1157.25,1157.25,1157.25,1157.25,1,0,1.00
12/22/2005,19:11,1157.25,1157.25,1157.25,1157.25,4,0,4.00
12/22/2005,19:16,1157.25,1157.25,1157.25,1157.25,1,0,1.00
12/22/2005,19:19,1157.00,1157.25,1157.00,1157.25,1,20,21.00
12/22/2005,19:23,1157.25,1157.25,1157.25,1157.25,20,0,20.00
12/22/2005,19:24,1157.25,1157.25,1157.25,1157.25,1,0,1.00
12/22/2005,19:28,1157.25,1157.25,1157.25,1157.25,5,0,5.00
12/22/2005,19:29,1157.00,1157.00,1157.00,1157.00,0,1,1.00
12/22/2005,19:35,1157.00,1157.00,1157.00,1157.00,0,3,3.00
12/22/2005,19:37,1157.25,1157.25,1157.25,1157.25,16,0,16.00
12/22/2005,19:38,1157.25,1157.25,1157.25,1157.25,1,0,1.00
12/22/2005,19:41,1157.00,1157.00,1157.00,1157.00,0,1,1.00
12/22/2005,19:43,1157.00,1157.00,1157.00,1157.00,0,2,2.00
12/22/2005,19:44,1157.00,1157.00,1157.00,1157.00,0,1,1.00
12/22/2005,19:49,1157.00,1157.00,1157.00,1157.00,0,8,8.00
12/22/2005,19:53,1157.00,1157.00,1157.00,1157.00,0,2,2.00
12/22/2005,19:54,1157.25,1157.25,1157.25,1157.25,1,0,1.00
12/22/2005,19:56,1157.25,1157.25,1157.25,1157.25,1,0,1.00
12/22/2005,20:04,1157.00,1157.00,1157.00,1157.00,0,10,10.00
12/22/2005,20:05,1157.25,1157.25,1157.25,1157.25,1,0,1.00
12/22/2005,20:07,1157.25,1157.25,1157.25,1157.25,20,0,20.00
12/22/2005,20:17,1157.00,1157.50,1157.00,1157.50,37,4,41.00
12/22/2005,20:18,1157.25,1157.25,1157.25,1157.25,0,6,6.00
12/22/2005,20:24,1157.25,1157.25,1157.25,1157.25,0,8,8.00
12/22/2005,20:32,1157.50,1157.50,1157.50,1157.50,46,0,46.00
12/22/2005,20:33,1157.50,1157.50,1157.50,1157.50,16,0,16.00
12/22/2005,20:34,1157.50,1157.50,1157.50,1157.50,6,0,6.00
12/22/2005,20:35,1157.50,1157.50,1157.50,1157.50,1,0,1.00
12/22/2005,20:36,1157.25,1157.25,1157.25,1157.25,0,1,1.00
12/22/2005,20:39,1157.25,1157.25,1157.25,1157.25,0,1,1.00
12/22/2005,20:42,1157.50,1157.50,1157.50,1157.50,1,0,1.00
12/22/2005,20:46,1157.50,1157.50,1157.50,1157.50,2,0,2.00
12/22/2005,20:55,1157.25,1157.25,1157.25,1157.25,0,15,15.00
12/22/2005,20:57,1157.50,1157.50,1157.50,1157.50,5,0,5.00
12/22/2005,20:59,1157.25,1157.25,1157.25,1157.25,0,8,8.00
12/22/2005,21:00,1157.50,1157.50,1157.50,1157.50,5,0,5.00
12/22/2005,21:06,1157.50,1157.50,1157.50,1157.50,4,0,4.00
12/22/2005,21:09,1157.25,1157.25,1157.00,1157.25,5,80,85.00
12/22/2005,21:10,1157.25,1157.25,1157.25,1157.25,5,0,5.00
12/22/2005,21:12,1157.50,1157.50,1157.25,1157.25,1,1,2.00
12/22/2005,21:14,1157.25,1157.25,1157.25,1157.25,0,8,8.00
12/22/2005,21:20,1157.25,1157.25,1157.25,1157.25,0,2,2.00
12/22/2005,21:30,1157.25,1157.25,1157.25,1157.25,0,8,8.00
12/22/2005,21:31,1157.50,1157.50,1157.50,1157.50,1,0,1.00
12/22/2005,21:34,1157.50,1157.50,1157.50,1157.50,2,0,2.00
12/22/2005,21:35,1157.25,1157.25,1157.25,1157.25,0,1,1.00
12/22/2005,21:38,1157.25,1157.25,1157.25,1157.25,0,1,1.00
12/22/2005,21:39,1157.00,1157.00,1157.00,1157.00,0,30,30.00
12/22/2005,21:40,1157.00,1157.00,1157.00,1157.00,0,3,3.00
12/22/2005,21:41,1157.00,1157.00,1157.00,1157.00,0,10,10.00
12/22/2005,21:45,1157.00,1157.00,1157.00,1157.00,0,8,8.00
12/22/2005,21:48,1157.00,1157.00,1157.00,1157.00,0,2,2.00
12/22/2005,21:51,1157.00,1157.00,1157.00,1157.00,0,2,2.00
12/22/2005,21:57,1157.00,1157.00,1157.00,1157.00,0,8,8.00
12/22/2005,21:58,1157.00,1157.00,1157.00,1157.00,0,13,13.00
12/22/2005,22:03,1157.25,1157.25,1157.25,1157.25,24,0,24.00
12/22/2005,22:04,1157.25,1157.25,1157.25,1157.25,30,0,30.00
12/22/2005,22:05,1157.25,1157.25,1157.25,1157.25,2,0,2.00
12/22/2005,22:19,1157.25,1157.25,1157.25,1157.25,3,0,3.00
12/22/2005,22:24,1157.25,1157.25,1157.25,1157.25,2,0,2.00
12/22/2005,22:26,1157.25,1157.25,1157.25,1157.25,1,0,1.00
12/22/2005,22:29,1157.25,1157.25,1157.25,1157.25,1,0,1.00
12/22/2005,22:38,1157.25,1157.25,1157.25,1157.25,13,0,13.00
12/22/2005,22:40,1157.25,1157.25,1157.25,1157.25,8,0,8.00
12/22/2005,22:46,1157.25,1157.25,1157.25,1157.25,1,0,1.00
12/22/2005,22:54,1157.25,1157.25,1157.25,1157.25,2,0,2.00
12/22/2005,22:56,1157.25,1157.25,1157.25,1157.25,8,0,8.00
12/22/2005,22:58,1157.25,1157.25,1157.25,1157.25,2,0,2.00
12/22/2005,23:00,1157.25,1157.25,1157.25,1157.25,5,0,5.00
12/22/2005,23:01,1157.25,1157.25,1157.25,1157.25,10,0,10.00
12/22/2005,23:08,1157.25,1157.25,1157.25,1157.25,6,0,6.00
12/22/2005,23:09,1157.25,1157.25,1157.25,1157.25,1,0,1.00
12/22/2005,23:17,1157.25,1157.25,1157.25,1157.25,8,0,8.00
12/22/2005,23:24,1157.50,1157.50,1157.50,1157.50,2,0,2.00
12/22/2005,23:25,1157.50,1157.50,1157.50,1157.50,1,0,1.00
12/22/2005,23:33,1157.50,1157.50,1157.50,1157.50,6,0,6.00
12/22/2005,23:34,1157.25,1157.25,1157.25,1157.25,0,8,8.00
12/22/2005,23:38,1157.25,1157.25,1157.25,1157.25,0,29,29.00
12/22/2005,23:39,1157.25,1157.25,1157.25,1157.25,0,12,12.00
12/22/2005,23:41,1157.25,1157.25,1157.25,1157.25,0,1,1.00
12/22/2005,23:55,1157.25,1157.25,1157.25,1157.25,0,1,1.00
12/22/2005,23:56,1157.25,1157.25,1157.25,1157.25,0,3,3.00
12/22/2005,23:59,1157.00,1157.00,1157.00,1157.00,0,8,8.00
12/23/2005,00:01,1157.00,1157.00,1157.00,1157.00,0,1,1.00
12/23/2005,00:03,1157.00,1157.00,1157.00,1157.00,0,8,8.00
12/23/2005,00:05,1157.25,1157.25,1157.25,1157.25,1,0,1.00
12/23/2005,00:08,1157.00,1157.00,1157.00,1157.00,0,1,1.00
12/23/2005,00:09,1157.00,1157.00,1157.00,1157.00,0,1,1.00
12/23/2005,00:11,1157.25,1157.25,1157.25,1157.25,2,0,2.00
12/23/2005,00:12,1157.00,1157.00,1157.00,1157.00,0,20,20.00
12/23/2005,00:23,1157.25,1157.25,1157.25,1157.25,1,0,1.00
12/23/2005,00:26,1157.25,1157.25,1157.25,1157.25,1,0,1.00
12/23/2005,00:36,1157.25,1157.25,1157.25,1157.25,40,0,40.00
12/23/2005,00:37,1157.25,1157.25,1157.25,1157.25,1,0,1.00
12/23/2005,00:39,1157.25,1157.25,1157.25,1157.25,4,0,4.00
12/23/2005,00:40,1157.25,1157.25,1157.25,1157.25,2,0,2.00
12/23/2005,00:41,1157.25,1157.50,1157.25,1157.50,29,0,29.00
12/23/2005,00:47,1157.25,1157.25,1157.25,1157.25,0,17,17.00
12/23/2005,00:48,1157.50,1157.50,1157.50,1157.50,1,0,1.00
12/23/2005,00:51,1157.50,1157.50,1157.50,1157.50,25,0,25.00
12/23/2005,00:59,1157.25,1157.25,1157.25,1157.25,0,9,9.00
12/23/2005,01:00,1157.25,1157.25,1157.00,1157.00,0,7,7.00
12/23/2005,01:01,1157.25,1157.25,1157.25,1157.25,2,0,2.00
12/23/2005,01:02,1157.25,1157.25,1157.25,1157.25,6,0,6.00
12/23/2005,01:04,1157.25,1157.25,1157.25,1157.25,1,0,1.00
12/23/2005,01:09,1157.25,1157.25,1157.25,1157.25,15,0,15.00
12/23/2005,01:10,1157.25,1157.25,1157.25,1157.25,3,0,3.00
12/23/2005,01:12,1157.25,1157.25,1157.25,1157.25,21,0,21.00
12/23/2005,01:13,1157.25,1157.25,1157.25,1157.25,6,0,6.00
12/23/2005,01:15,1157.25,1157.25,1157.25,1157.25,2,0,2.00
12/23/2005,01:22,1157.25,1157.25,1157.25,1157.25,2,0,2.00
12/23/2005,01:23,1157.50,1157.50,1157.50,1157.50,1,0,1.00
12/23/2005,01:34,1157.25,1157.25,1157.25,1157.25,0,9,9.00
12/23/2005,01:35,1157.25,1157.25,1157.25,1157.25,0,1,1.00
12/23/2005,01:38,1157.25,1157.25,1157.25,1157.25,0,5,5.00
12/23/2005,01:39,1157.25,1157.25,1157.25,1157.25,0,1,1.00
12/23/2005,01:40,1157.25,1157.25,1157.25,1157.25,0,3,3.00
12/23/2005,01:42,1157.25,1157.25,1157.25,1157.25,0,2,2.00
12/23/2005,01:44,1157.25,1157.25,1157.25,1157.25,0,3,3.00
12/23/2005,01:50,1157.25,1157.25,1157.25,1157.25,0,1,1.00
12/23/2005,01:52,1157.25,1157.25,1157.25,1157.25,0,13,13.00
12/23/2005,01:56,1157.25,1157.25,1157.25,1157.25,0,9,9.00
12/23/2005,01:57,1157.25,1157.25,1157.25,1157.25,0,1,1.00
12/23/2005,01:58,1157.25,1157.25,1157.25,1157.25,0,1,1.00
12/23/2005,02:00,1157.00,1157.00,1157.00,1157.00,0,7,7.00
12/23/2005,02:01,1157.25,1157.25,1157.25,1157.25,2,0,2.00
12/23/2005,02:02,1157.25,1157.25,1157.25,1157.25,98,0,98.00
12/23/2005,02:03,1157.25,1157.25,1157.25,1157.25,1,0,1.00
12/23/2005,02:05,1157.50,1157.50,1157.50,1157.50,111,0,111.00
12/23/2005,02:06,1157.50,1157.75,1157.50,1157.50,19,25,44.00
12/23/2005,02:08,1157.50,1157.50,1157.50,1157.50,0,22,22.00
12/23/2005,02:10,1157.50,1157.50,1157.50,1157.50,0,8,8.00
12/23/2005,02:11,1157.50,1157.50,1157.50,1157.50,0,10,10.00
12/23/2005,02:12,1157.50,1157.75,1157.50,1157.75,4,55,59.00
12/23/2005,02:13,1157.75,1157.75,1157.75,1157.75,19,0,19.00
12/23/2005,02:14,1157.50,1157.50,1157.50,1157.50,0,17,17.00
12/23/2005,02:20,1157.25,1157.25,1157.25,1157.25,0,7,7.00
12/23/2005,02:23,1157.50,1157.50,1157.50,1157.50,50,0,50.00
12/23/2005,02:26,1157.50,1157.50,1157.50,1157.50,1,0,1.00
12/23/2005,02:27,1157.50,1157.50,1157.50,1157.50,1,0,1.00
12/23/2005,02:29,1157.25,1157.25,1157.25,1157.25,0,194,194.00
12/23/2005,02:30,1157.00,1157.25,1157.00,1157.25,30,1,31.00
12/23/2005,02:31,1157.25,1157.25,1157.25,1157.25,46,0,46.00
12/23/2005,02:32,1157.25,1157.50,1157.25,1157.50,16,0,16.00
12/23/2005,02:33,1157.25,1157.25,1157.25,1157.25,0,1,1.00
12/23/2005,02:34,1157.00,1157.00,1157.00,1157.00,0,6,6.00
12/23/2005,02:35,1157.00,1157.25,1157.00,1157.25,100,41,141.00
12/23/2005,02:37,1157.25,1157.25,1157.25,1157.25,55,0,55.00
12/23/2005,02:38,1157.25,1157.25,1157.25,1157.25,1,0,1.00
12/23/2005,02:41,1157.25,1157.25,1157.25,1157.25,4,0,4.00
12/23/2005,02:42,1157.25,1157.25,1157.25,1157.25,33,0,33.00
12/23/2005,02:44,1157.50,1157.50,1157.50,1157.50,10,0,10.00
12/23/2005,02:45,1157.50,1157.50,1157.50,1157.50,28,0,28.00
12/23/2005,02:46,1157.50,1157.50,1157.50,1157.50,21,0,21.00
12/23/2005,02:47,1157.50,1157.75,1157.50,1157.75,67,0,67.00
12/23/2005,02:49,1157.75,1157.75,1157.75,1157.75,1,0,1.00
12/23/2005,02:50,1157.75,1157.75,1157.75,1157.75,63,0,63.00
12/23/2005,02:51,1157.75,1157.75,1157.75,1157.75,15,0,15.00
12/23/2005,02:52,1157.75,1157.75,1157.75,1157.75,7,0,7.00
12/23/2005,02:53,1158.00,1158.00,1158.00,1158.00,5,0,5.00
12/23/2005,02:54,1157.75,1157.75,1157.75,1157.75,0,67,67.00
12/23/2005,02:55,1157.75,1157.75,1157.75,1157.75,0,15,15.00
12/23/2005,02:56,1157.75,1157.75,1157.75,1157.75,0,1,1.00
12/23/2005,02:57,1157.75,1157.75,1157.75,1157.75,0,17,17.00
12/23/2005,02:58,1157.75,1157.75,1157.75,1157.75,0,5,5.00
12/23/2005,02:59,1158.00,1158.00,1158.00,1158.00,5,0,5.00
12/23/2005,03:01,1157.75,1157.75,1157.75,1157.75,0,56,56.00
12/23/2005,03:03,1157.75,1157.75,1157.75,1157.75,0,15,15.00
12/23/2005,03:06,1157.50,1157.50,1157.50,1157.50,0,105,105.00
12/23/2005,03:07,1157.50,1157.50,1157.50,1157.50,0,2,2.00
12/23/2005,03:08,1157.50,1157.50,1157.50,1157.50,0,3,3.00
12/23/2005,03:09,1157.50,1157.50,1157.50,1157.50,0,36,36.00
12/23/2005,03:10,1157.25,1157.50,1157.25,1157.50,1,15,16.00
12/23/2005,03:12,1157.50,1157.50,1157.50,1157.50,1,0,1.00
12/23/2005,03:13,1157.25,1157.25,1157.25,1157.25,0,1,1.00
12/23/2005,03:14,1157.50,1157.50,1157.50,1157.50,2,0,2.00
12/23/2005,03:17,1157.50,1157.50,1157.50,1157.50,1,0,1.00
12/23/2005,03:21,1157.50,1157.50,1157.50,1157.50,6,0,6.00
12/23/2005,03:23,1157.50,1157.50,1157.50,1157.50,32,0,32.00
12/23/2005,03:24,1157.50,1157.50,1157.50,1157.50,11,0,11.00
12/23/2005,03:27,1157.50,1157.50,1157.50,1157.50,7,0,7.00
12/23/2005,03:28,1157.50,1157.50,1157.50,1157.50,1,0,1.00
12/23/2005,03:32,1157.50,1157.50,1157.50,1157.50,13,0,13.00
12/23/2005,03:35,1157.50,1157.50,1157.00,1157.00,2,109,111.00
12/23/2005,03:37,1157.25,1157.25,1157.00,1157.00,5,32,37.00
12/23/2005,03:38,1157.25,1157.25,1157.25,1157.25,1,0,1.00
12/23/2005,03:39,1157.25,1157.25,1157.25,1157.25,69,0,69.00
12/23/2005,03:42,1157.50,1157.50,1157.50,1157.50,4,0,4.00
12/23/2005,03:43,1157.50,1157.50,1157.50,1157.50,113,0,113.00
12/23/2005,03:44,1157.50,1157.50,1157.50,1157.50,2,0,2.00
12/23/2005,03:46,1157.50,1157.50,1157.50,1157.50,2,0,2.00
12/23/2005,03:47,1157.50,1157.50,1157.50,1157.50,15,0,15.00
12/23/2005,03:48,1157.50,1157.50,1157.50,1157.50,1,0,1.00
12/23/2005,03:49,1157.50,1157.50,1157.50,1157.50,5,0,5.00
12/23/2005,03:53,1157.25,1157.25,1157.25,1157.25,0,37,37.00
12/23/2005,03:54,1157.00,1157.00,1157.00,1157.00,0,1,1.00
12/23/2005,03:55,1157.25,1157.25,1157.25,1157.25,40,0,40.00
12/23/2005,03:56,1157.25,1157.25,1157.25,1157.25,8,0,8.00
12/23/2005,03:57,1157.25,1157.50,1157.25,1157.50,15,0,15.00
12/23/2005,03:58,1157.25,1157.50,1157.25,1157.50,10,2,12.00
12/23/2005,04:00,1157.25,1157.25,1157.25,1157.25,0,5,5.00
12/23/2005,04:01,1157.25,1157.25,1157.25,1157.25,0,32,32.00
12/23/2005,04:03,1157.00,1157.00,1157.00,1157.00,0,5,5.00
12/23/2005,04:05,1157.25,1157.25,1157.25,1157.25,2,0,2.00
12/23/2005,04:06,1157.25,1157.25,1157.25,1157.25,1,0,1.00
12/23/2005,04:07,1157.25,1157.25,1157.25,1157.25,114,0,114.00
12/23/2005,04:08,1157.50,1157.50,1157.50,1157.50,75,0,75.00
12/23/2005,04:09,1157.50,1157.50,1157.50,1157.50,30,0,30.00
12/23/2005,04:11,1157.50,1157.50,1157.50,1157.50,48,0,48.00
12/23/2005,04:12,1157.50,1157.50,1157.25,1157.25,5,100,105.00
12/23/2005,04:13,1157.50,1157.50,1157.50,1157.50,5,0,5.00
12/23/2005,04:14,1157.50,1157.50,1157.50,1157.50,1,0,1.00
12/23/2005,04:16,1157.25,1157.25,1157.25,1157.25,0,2,2.00
12/23/2005,04:18,1157.50,1157.50,1157.50,1157.50,1,0,1.00
12/23/2005,04:20,1157.50,1157.50,1157.50,1157.50,1,0,1.00
12/23/2005,04:22,1157.50,1157.50,1157.50,1157.50,30,0,30.00
12/23/2005,04:23,1157.50,1157.50,1157.50,1157.50,25,0,25.00
12/23/2005,04:24,1157.50,1157.50,1157.50,1157.50,9,0,9.00
12/23/2005,04:25,1157.50,1157.50,1157.50,1157.50,1,0,1.00
12/23/2005,04:26,1157.50,1157.50,1157.50,1157.50,56,0,56.00
12/23/2005,04:28,1157.50,1157.50,1157.50,1157.50,39,0,39.00
12/23/2005,04:29,1157.50,1157.50,1157.50,1157.50,22,0,22.00
12/23/2005,04:31,1157.50,1157.50,1157.25,1157.25,2,1,3.00
12/23/2005,04:32,1157.50,1157.50,1157.50,1157.50,1,0,1.00
12/23/2005,04:33,1157.50,1157.50,1157.50,1157.50,3,0,3.00
12/23/2005,04:34,1157.50,1157.50,1157.50,1157.50,26,0,26.00
12/23/2005,04:35,1157.75,1157.75,1157.50,1157.50,1,2,3.00
12/23/2005,04:36,1157.50,1157.50,1157.50,1157.50,0,75,75.00
12/23/2005,04:37,1157.50,1157.50,1157.50,1157.50,0,1,1.00
12/23/2005,04:40,1157.50,1157.50,1157.50,1157.50,0,20,20.00
12/23/2005,04:43,1157.25,1157.25,1157.25,1157.25,0,4,4.00
12/23/2005,04:46,1157.25,1157.25,1157.25,1157.25,0,121,121.00
12/23/2005,04:47,1157.25,1157.25,1157.25,1157.25,0,1,1.00
12/23/2005,04:48,1157.25,1157.25,1157.25,1157.25,0,8,8.00
12/23/2005,04:49,1157.00,1157.25,1157.00,1157.25,40,1,41.00
12/23/2005,04:50,1157.25,1157.25,1156.75,1156.75,1,121,122.00
12/23/2005,04:51,1157.00,1157.00,1157.00,1157.00,12,0,12.00
12/23/2005,04:52,1157.00,1157.00,1157.00,1157.00,1,0,1.00
12/23/2005,04:53,1156.75,1156.75,1156.75,1156.75,0,1,1.00
12/23/2005,04:55,1156.75,1156.75,1156.75,1156.75,0,1,1.00
12/23/2005,04:56,1156.75,1156.75,1156.75,1156.75,0,2,2.00
12/23/2005,04:57,1157.00,1157.00,1157.00,1157.00,16,0,16.00
12/23/2005,04:59,1157.00,1157.00,1157.00,1157.00,12,0,12.00
12/23/2005,05:00,1157.00,1157.00,1157.00,1157.00,1,0,1.00
12/23/2005,05:01,1156.75,1156.75,1156.75,1156.75,0,35,35.00
12/23/2005,05:03,1156.75,1156.75,1156.75,1156.75,0,3,3.00
12/23/2005,05:04,1156.75,1156.75,1156.75,1156.75,0,5,5.00
12/23/2005,05:06,1156.75,1156.75,1156.75,1156.75,0,2,2.00
12/23/2005,05:09,1157.00,1157.00,1157.00,1157.00,5,0,5.00
12/23/2005,05:10,1156.75,1157.00,1156.75,1157.00,53,10,63.00
12/23/2005,05:11,1157.00,1157.00,1157.00,1157.00,5,0,5.00
12/23/2005,05:12,1157.00,1157.00,1157.00,1157.00,45,0,45.00
12/23/2005,05:13,1157.25,1157.25,1157.25,1157.25,2,0,2.00
12/23/2005,05:14,1157.25,1157.25,1157.25,1157.25,76,0,76.00
12/23/2005,05:15,1157.25,1157.25,1157.25,1157.25,30,0,30.00
12/23/2005,05:16,1157.25,1157.25,1157.25,1157.25,35,0,35.00
12/23/2005,05:18,1157.25,1157.25,1157.25,1157.25,77,0,77.00
12/23/2005,05:19,1157.25,1157.25,1157.25,1157.25,1,0,1.00
12/23/2005,05:21,1157.25,1157.25,1157.25,1157.25,10,0,10.00
12/23/2005,05:24,1157.25,1157.50,1157.00,1157.25,12,5,17.00
12/23/2005,05:27,1157.00,1157.00,1157.00,1157.00,0,45,45.00
12/23/2005,05:28,1156.75,1156.75,1156.75,1156.75,0,26,26.00
12/23/2005,05:29,1156.75,1157.00,1156.75,1157.00,10,7,17.00
12/23/2005,05:30,1157.00,1157.00,1157.00,1157.00,1,0,1.00
12/23/2005,05:31,1157.00,1157.00,1157.00,1157.00,1,0,1.00
12/23/2005,05:32,1157.00,1157.00,1157.00,1157.00,4,0,4.00
12/23/2005,05:35,1157.00,1157.00,1157.00,1157.00,3,0,3.00
12/23/2005,05:37,1157.00,1157.00,1157.00,1157.00,3,0,3.00
12/23/2005,05:39,1157.00,1157.00,1156.75,1156.75,50,2,52.00
12/23/2005,05:41,1157.00,1157.25,1157.00,1157.25,10,0,10.00
12/23/2005,05:44,1157.25,1157.25,1157.00,1157.00,1,56,57.00
12/23/2005,05:46,1157.00,1157.00,1157.00,1157.00,0,59,59.00
12/23/2005,05:47,1157.00,1157.00,1157.00,1157.00,0,45,45.00
12/23/2005,05:48,1156.75,1156.75,1156.75,1156.75,0,35,35.00
12/23/2005,05:49,1157.00,1157.00,1157.00,1157.00,8,0,8.00
12/23/2005,05:51,1157.00,1157.00,1157.00,1157.00,6,0,6.00
12/23/2005,05:53,1157.00,1157.00,1157.00,1157.00,3,0,3.00
12/23/2005,05:58,1157.00,1157.00,1157.00,1157.00,19,0,19.00
12/23/2005,05:59,1157.00,1157.00,1157.00,1157.00,1,0,1.00
12/23/2005,06:01,1156.75,1157.00,1156.75,1157.00,1,30,31.00
12/23/2005,06:03,1157.00,1157.00,1157.00,1157.00,2,0,2.00
12/23/2005,06:04,1157.00,1157.00,1157.00,1157.00,61,0,61.00
12/23/2005,06:06,1156.75,1156.75,1156.75,1156.75,0,1,1.00
12/23/2005,06:07,1156.75,1156.75,1156.75,1156.75,0,2,2.00
12/23/2005,06:09,1156.75,1156.75,1156.75,1156.75,0,1,1.00
12/23/2005,06:10,1157.00,1157.00,1157.00,1157.00,86,0,86.00
12/23/2005,06:11,1157.00,1157.00,1157.00,1157.00,5,0,5.00
12/23/2005,06:14,1157.25,1157.25,1157.25,1157.25,1,0,1.00
12/23/2005,06:18,1157.25,1157.25,1157.00,1157.25,2,4,6.00
12/23/2005,06:19,1157.25,1157.25,1157.25,1157.25,105,0,105.00
12/23/2005,06:20,1157.25,1157.25,1157.25,1157.25,15,0,15.00
12/23/2005,06:21,1157.25,1157.25,1157.25,1157.25,50,0,50.00
12/23/2005,06:22,1157.50,1157.50,1157.50,1157.50,1,0,1.00
12/23/2005,06:23,1157.50,1157.50,1157.50,1157.50,1,0,1.00
12/23/2005,06:25,1157.50,1157.50,1157.50,1157.50,2,0,2.00
12/23/2005,06:27,1157.50,1157.50,1157.50,1157.50,1,0,1.00
12/23/2005,06:28,1157.25,1157.50,1157.25,1157.50,5,1,6.00
12/23/2005,06:29,1157.50,1157.50,1157.50,1157.50,1,0,1.00
12/23/2005,06:30,1157.50,1157.50,1157.50,1157.50,20,0,20.00
12/23/2005,06:31,1157.25,1157.25,1157.25,1157.25,0,1,1.00
12/23/2005,06:32,1157.50,1157.50,1157.50,1157.50,3,0,3.00
12/23/2005,06:33,1157.25,1157.50,1157.25,1157.25,100,7,107.00
12/23/2005,06:34,1157.25,1157.50,1157.25,1157.50,1,1,2.00
12/23/2005,06:36,1157.50,1157.50,1157.50,1157.50,3,0,3.00
12/23/2005,06:37,1157.25,1157.25,1157.25,1157.25,0,1,1.00
12/23/2005,06:39,1157.25,1157.25,1157.25,1157.25,0,5,5.00
12/23/2005,06:42,1157.25,1157.25,1157.25,1157.25,0,9,9.00
12/23/2005,06:43,1157.25,1157.25,1157.25,1157.25,0,2,2.00
12/23/2005,06:45,1157.25,1157.50,1157.25,1157.50,50,2,52.00
12/23/2005,06:46,1157.25,1157.25,1157.25,1157.25,0,5,5.00
12/23/2005,06:47,1157.50,1157.50,1157.50,1157.50,4,0,4.00
12/23/2005,06:49,1157.25,1157.25,1157.25,1157.25,0,17,17.00
12/23/2005,06:50,1157.50,1157.50,1157.50,1157.50,5,0,5.00
12/23/2005,06:51,1157.50,1157.50,1157.50,1157.50,4,0,4.00
12/23/2005,06:52,1157.50,1157.75,1157.50,1157.50,72,1,73.00
12/23/2005,06:53,1157.50,1157.50,1157.50,1157.50,0,2,2.00
12/23/2005,06:54,1157.50,1157.50,1157.50,1157.50,0,3,3.00
12/23/2005,06:55,1157.25,1157.25,1157.25,1157.25,0,5,5.00
12/23/2005,06:56,1157.50,1157.50,1157.50,1157.50,104,0,104.00
12/23/2005,06:57,1157.50,1157.50,1157.25,1157.25,2,8,10.00
12/23/2005,06:58,1157.25,1157.50,1157.25,1157.50,1,32,33.00
12/23/2005,06:59,1157.25,1157.25,1157.25,1157.25,0,2,2.00
12/23/2005,07:00,1157.25,1157.50,1157.25,1157.50,2,1,3.00
12/23/2005,07:01,1157.25,1157.25,1157.25,1157.25,0,90,90.00
12/23/2005,07:02,1157.25,1157.50,1157.25,1157.50,1,59,60.00
12/23/2005,07:06,1157.50,1157.50,1157.50,1157.50,2,0,2.00
12/23/2005,07:07,1157.50,1157.50,1157.50,1157.50,5,0,5.00
12/23/2005,07:09,1157.25,1157.25,1157.25,1157.25,0,2,2.00
12/23/2005,07:10,1157.50,1157.50,1157.50,1157.50,1,0,1.00
12/23/2005,07:11,1157.25,1157.25,1157.25,1157.25,0,1,1.00
12/23/2005,07:12,1157.50,1157.50,1157.50,1157.50,12,0,12.00
12/23/2005,07:13,1157.25,1157.50,1157.25,1157.50,2,2,4.00
12/23/2005,07:14,1157.50,1157.50,1157.50,1157.50,71,0,71.00
12/23/2005,07:15,1157.50,1157.50,1157.50,1157.50,145,0,145.00
12/23/2005,07:16,1157.50,1157.50,1157.50,1157.50,44,0,44.00
12/23/2005,07:17,1157.50,1157.50,1157.50,1157.50,12,0,12.00
12/23/2005,07:18,1157.50,1157.50,1157.25,1157.25,19,2,21.00
12/23/2005,07:19,1157.25,1157.75,1157.25,1157.75,119,1,120.00
12/23/2005,07:20,1157.50,1157.50,1157.50,1157.50,0,5,5.00
12/23/2005,07:21,1157.50,1157.50,1157.50,1157.50,0,7,7.00
12/23/2005,07:22,1157.50,1157.50,1157.50,1157.50,0,16,16.00
12/23/2005,07:23,1157.75,1157.75,1157.75,1157.75,7,0,7.00
12/23/2005,07:24,1157.75,1157.75,1157.75,1157.75,1,0,1.00
12/23/2005,07:25,1157.50,1157.50,1157.50,1157.50,0,21,21.00
12/23/2005,07:26,1157.50,1157.50,1157.50,1157.50,0,2,2.00
12/23/2005,07:27,1157.50,1157.75,1157.50,1157.50,1,4,5.00
12/23/2005,07:28,1157.75,1157.75,1157.75,1157.75,1,0,1.00
12/23/2005,07:29,1157.50,1157.50,1157.50,1157.50,0,4,4.00
12/23/2005,07:30,1157.50,1157.75,1157.50,1157.50,15,5,20.00
12/23/2005,07:31,1157.75,1158.00,1157.00,1157.25,141,355,496.00
12/23/2005,07:32,1157.25,1157.50,1157.25,1157.50,140,95,235.00
12/23/2005,07:33,1157.50,1157.50,1157.50,1157.50,19,0,19.00
12/23/2005,07:34,1157.25,1157.25,1157.00,1157.25,107,115,222.00
12/23/2005,07:35,1157.25,1157.25,1157.25,1157.25,22,0,22.00
12/23/2005,07:36,1157.50,1157.50,1157.50,1157.50,1,0,1.00
12/23/2005,07:37,1157.25,1157.25,1157.25,1157.25,0,10,10.00
12/23/2005,07:38,1157.25,1157.25,1157.25,1157.25,0,88,88.00
12/23/2005,07:39,1157.00,1157.25,1157.00,1157.25,19,2,21.00
12/23/2005,07:40,1157.00,1157.00,1157.00,1157.00,0,1,1.00
12/23/2005,07:41,1157.00,1157.25,1157.00,1157.25,1,32,33.00
12/23/2005,07:43,1157.25,1157.25,1157.00,1157.00,2,2,4.00
12/23/2005,07:44,1157.25,1157.25,1157.00,1157.25,13,1,14.00
12/23/2005,07:45,1157.00,1157.00,1157.00,1157.00,0,17,17.00
12/23/2005,07:48,1157.00,1157.25,1157.00,1157.25,3,3,6.00
12/23/2005,07:49,1157.00,1157.25,1157.00,1157.25,5,4,9.00
12/23/2005,07:51,1157.00,1157.00,1157.00,1157.00,0,8,8.00
12/23/2005,07:52,1157.00,1157.25,1157.00,1157.00,2,171,173.00
12/23/2005,07:53,1157.00,1157.00,1156.75,1156.75,0,9,9.00
12/23/2005,07:54,1157.00,1157.00,1157.00,1157.00,13,0,13.00
12/23/2005,07:55,1157.00,1157.00,1157.00,1157.00,49,0,49.00
12/23/2005,07:57,1157.00,1157.50,1157.00,1157.25,344,4,348.00
12/23/2005,07:58,1157.50,1157.50,1157.50,1157.50,388,0,388.00
12/23/2005,07:59,1157.50,1157.75,1157.50,1157.50,66,3,69.00
12/23/2005,08:00,1157.50,1157.50,1157.50,1157.50,0,32,32.00
12/23/2005,08:01,1157.50,1157.50,1157.50,1157.50,0,188,188.00
12/23/2005,08:03,1157.50,1157.75,1157.25,1157.50,179,8,187.00
12/23/2005,08:04,1157.50,1157.50,1157.50,1157.50,0,89,89.00
12/23/2005,08:05,1157.75,1158.25,1157.50,1158.00,972,139,1111.00
12/23/2005,08:06,1158.00,1158.25,1158.00,1158.25,16,163,179.00
12/23/2005,08:07,1158.00,1158.25,1158.00,1158.00,1,35,36.00
12/23/2005,08:08,1158.00,1158.00,1158.00,1158.00,0,80,80.00
12/23/2005,08:09,1158.00,1158.00,1158.00,1158.00,0,38,38.00
12/23/2005,08:10,1158.00,1158.25,1158.00,1158.00,24,45,69.00
12/23/2005,08:11,1158.25,1158.25,1158.00,1158.00,13,38,51.00
12/23/2005,08:12,1158.25,1158.25,1158.00,1158.00,32,4,36.00
12/23/2005,08:13,1158.25,1158.25,1158.00,1158.25,32,1,33.00
12/23/2005,08:14,1158.00,1158.25,1158.00,1158.00,2,9,11.00
12/23/2005,08:15,1158.00,1158.00,1158.00,1158.00,0,80,80.00
12/23/2005,08:16,1158.25,1158.25,1158.00,1158.00,30,32,62.00
12/23/2005,08:17,1158.00,1158.25,1158.00,1158.25,1,5,6.00
12/23/2005,08:18,1158.25,1158.25,1158.00,1158.25,4,12,16.00
12/23/2005,08:19,1158.25,1158.25,1158.00,1158.00,1,5,6.00
12/23/2005,08:20,1158.00,1158.00,1158.00,1158.00,0,3,3.00
12/23/2005,08:21,1158.00,1158.00,1158.00,1158.00,0,6,6.00
12/23/2005,08:22,1158.00,1158.25,1158.00,1158.00,1,136,137.00
12/23/2005,08:23,1158.25,1158.25,1158.00,1158.00,20,86,106.00
12/23/2005,08:24,1158.00,1158.00,1158.00,1158.00,0,53,53.00
12/23/2005,08:25,1158.00,1158.00,1158.00,1158.00,0,3,3.00
12/23/2005,08:26,1158.25,1158.25,1158.25,1158.25,18,0,18.00
12/23/2005,08:27,1158.25,1158.25,1158.00,1158.25,78,66,144.00
12/23/2005,08:28,1158.00,1158.00,1158.00,1158.00,0,8,8.00
12/23/2005,08:29,1158.00,1158.25,1158.00,1158.25,198,17,215.00
12/23/2005,08:30,1158.25,1158.50,1158.00,1158.50,1116,269,1385.00
12/23/2005,08:31,1158.25,1159.00,1158.25,1159.00,1485,1152,2637.00
12/23/2005,08:32,1159.00,1159.25,1158.25,1158.25,1972,2301,4273.00
12/23/2005,08:33,1158.50,1158.50,1158.25,1158.25,100,888,988.00
12/23/2005,08:34,1158.25,1158.50,1158.00,1158.00,416,619,1035.00
12/23/2005,08:35,1158.00,1158.25,1157.50,1157.75,735,1760,2495.00
12/23/2005,08:36,1157.75,1157.75,1157.00,1157.25,769,2026,2795.00
12/23/2005,08:37,1157.25,1157.75,1157.25,1157.75,501,429,930.00
12/23/2005,08:38,1157.50,1158.25,1157.50,1158.00,693,397,1090.00
12/23/2005,08:39,1157.75,1158.00,1157.50,1158.00,268,374,642.00
12/23/2005,08:40,1158.00,1158.25,1157.50,1158.00,222,1189,1411.00
12/23/2005,08:41,1157.75,1158.00,1157.25,1157.50,679,528,1207.00
12/23/2005,08:42,1157.50,1157.75,1157.50,1157.75,495,34,529.00
12/23/2005,08:43,1157.50,1157.75,1157.50,1157.75,319,420,739.00
12/23/2005,08:44,1157.75,1157.75,1157.25,1157.50,228,996,1224.00
12/23/2005,08:45,1157.25,1157.50,1157.25,1157.25,12,120,132.00
12/23/2005,08:46,1157.25,1157.50,1156.50,1157.00,414,2726,3140.00
12/23/2005,08:47,1156.75,1157.50,1156.50,1157.25,1748,386,2134.00
12/23/2005,08:48,1157.25,1157.50,1157.00,1157.25,778,129,907.00
12/23/2005,08:49,1157.25,1157.75,1157.25,1157.75,979,77,1056.00
12/23/2005,08:50,1157.50,1158.25,1157.50,1158.25,1566,81,1647.00
12/23/2005,08:51,1158.25,1158.50,1157.25,1157.50,382,1205,1587.00
12/23/2005,08:52,1157.75,1158.25,1157.50,1158.00,1105,322,1427.00
12/23/2005,08:53,1158.00,1158.25,1157.50,1157.75,228,463,691.00
12/23/2005,08:54,1157.75,1158.25,1157.75,1158.25,557,22,579.00
12/23/2005,08:55,1158.00,1158.25,1158.00,1158.25,278,5,283.00
12/23/2005,08:56,1158.50,1158.75,1158.00,1158.50,1093,1078,2171.00
12/23/2005,08:57,1158.50,1158.50,1158.00,1158.25,287,693,980.00
12/23/2005,08:58,1158.25,1158.25,1157.75,1157.75,31,648,679.00
12/23/2005,08:59,1158.00,1158.25,1157.75,1158.25,834,432,1266.00
12/23/2005,09:00,1158.25,1158.25,1158.00,1158.25,490,9,499.00
12/23/2005,09:01,1158.25,1158.25,1157.50,1157.50,556,728,1284.00
12/23/2005,09:02,1157.50,1157.75,1157.00,1157.25,332,1297,1629.00
12/23/2005,09:03,1157.00,1157.50,1157.00,1157.25,260,1063,1323.00
12/23/2005,09:04,1157.00,1157.50,1157.00,1157.50,449,79,528.00
12/23/2005,09:05,1157.50,1157.50,1157.00,1157.25,100,497,597.00
12/23/2005,09:06,1157.25,1157.50,1156.75,1157.25,322,863,1185.00
12/23/2005,09:07,1157.25,1157.75,1157.25,1157.50,615,61,676.00
12/23/2005,09:08,1157.50,1157.50,1157.25,1157.25,7,626,633.00
12/23/2005,09:09,1157.25,1157.50,1157.00,1157.25,9,314,323.00
12/23/2005,09:10,1157.00,1157.25,1157.00,1157.25,121,86,207.00
12/23/2005,09:11,1157.00,1157.25,1156.75,1157.25,582,304,886.00
12/23/2005,09:12,1157.25,1157.50,1157.25,1157.25,328,321,649.00
12/23/2005,09:13,1157.50,1157.50,1157.25,1157.50,69,26,95.00
12/23/2005,09:14,1157.25,1157.75,1157.25,1157.50,288,50,338.00
12/23/2005,09:15,1157.75,1157.75,1157.25,1157.25,48,936,984.00
12/23/2005,09:16,1157.25,1157.25,1156.75,1157.00,167,499,666.00
12/23/2005,09:17,1157.00,1157.50,1157.00,1157.25,584,67,651.00
12/23/2005,09:18,1157.25,1157.50,1157.00,1157.00,124,314,438.00
12/23/2005,09:19,1157.00,1157.25,1156.75,1157.00,436,550,986.00
12/23/2005,09:20,1157.00,1157.00,1156.75,1157.00,73,6,79.00
12/23/2005,09:21,1157.00,1157.00,1156.75,1157.00,30,56,86.00
12/23/2005,09:22,1157.00,1157.25,1156.75,1157.00,324,381,705.00
12/23/2005,09:23,1156.75,1157.50,1156.75,1157.25,1099,215,1314.00
12/23/2005,09:24,1157.50,1157.75,1157.25,1157.50,531,96,627.00
12/23/2005,09:25,1157.50,1157.75,1157.25,1157.25,248,398,646.00
12/23/2005,09:26,1157.50,1157.50,1157.25,1157.50,413,63,476.00
12/23/2005,09:27,1157.25,1157.50,1157.25,1157.25,27,358,385.00
12/23/2005,09:28,1157.00,1157.50,1157.00,1157.25,315,199,514.00
12/23/2005,09:29,1157.25,1157.50,1157.00,1157.25,132,150,282.00
12/23/2005,09:30,1157.25,1157.25,1157.00,1157.25,205,48,253.00
12/23/2005,09:31,1157.00,1157.25,1156.75,1157.00,330,1125,1455.00
12/23/2005,09:32,1156.75,1157.00,1156.25,1156.25,182,1692,1874.00
12/23/2005,09:33,1156.25,1156.50,1156.00,1156.00,195,1880,2075.00
12/23/2005,09:34,1156.00,1156.25,1155.50,1155.75,824,3334,4158.00
12/23/2005,09:35,1156.00,1156.00,1155.50,1155.75,1097,1202,2299.00
12/23/2005,09:36,1155.75,1156.25,1155.50,1156.25,1803,577,2380.00
12/23/2005,09:37,1156.00,1156.50,1155.75,1156.00,1539,858,2397.00
12/23/2005,09:38,1155.75,1156.00,1155.50,1155.75,393,1201,1594.00
12/23/2005,09:39,1155.75,1156.00,1155.50,1155.75,366,282,648.00
12/23/2005,09:40,1155.75,1155.75,1155.00,1155.25,1595,3561,5156.00
12/23/2005,09:41,1155.25,1155.50,1154.75,1155.00,1619,3520,5139.00
12/23/2005,09:42,1155.00,1155.00,1154.50,1154.50,34,1544,1578.00
12/23/2005,09:43,1154.75,1155.00,1154.50,1155.00,342,274,616.00
12/23/2005,09:44,1155.00,1155.00,1154.75,1155.00,244,1074,1318.00
12/23/2005,09:45,1155.00,1155.50,1154.75,1155.50,1443,190,1633.00
12/23/2005,09:46,1155.25,1155.50,1155.25,1155.50,149,583,732.00
12/23/2005,09:47,1155.25,1155.50,1155.25,1155.50,267,650,917.00
12/23/2005,09:48,1155.50,1155.50,1155.25,1155.25,106,235,341.00
12/23/2005,09:49,1155.25,1155.25,1155.00,1155.00,39,1225,1264.00
12/23/2005,09:50,1155.00,1155.75,1155.00,1155.50,931,193,1124.00
12/23/2005,09:51,1155.75,1156.25,1155.50,1156.00,1661,189,1850.00
12/23/2005,09:52,1156.00,1156.25,1155.75,1155.75,249,157,406.00
12/23/2005,09:53,1156.00,1156.00,1155.75,1155.75,40,604,644.00
12/23/2005,09:54,1155.75,1155.75,1155.50,1155.50,111,374,485.00
12/23/2005,09:55,1155.50,1155.75,1155.00,1155.50,753,895,1648.00
12/23/2005,09:56,1155.50,1155.50,1155.00,1155.00,126,280,406.00
12/23/2005,09:57,1155.25,1155.25,1155.00,1155.25,475,348,823.00
12/23/2005,09:58,1155.50,1155.75,1155.50,1155.50,262,37,299.00
12/23/2005,09:59,1155.75,1155.75,1155.50,1155.50,160,437,597.00
12/23/2005,10:00,1155.50,1155.50,1154.75,1155.25,124,1093,1217.00
12/23/2005,10:01,1155.25,1155.25,1155.00,1155.25,472,41,513.00
12/23/2005,10:02,1155.00,1155.50,1155.00,1155.50,678,26,704.00
12/23/2005,10:03,1155.50,1155.75,1155.25,1155.50,808,280,1088.00
12/23/2005,10:04,1155.50,1155.75,1155.25,1155.50,354,211,565.00
12/23/2005,10:05,1155.75,1156.00,1155.50,1155.75,589,448,1037.00
12/23/2005,10:06,1155.50,1155.75,1155.50,1155.75,284,136,420.00
12/23/2005,10:07,1155.75,1156.00,1155.50,1155.50,96,61,157.00
12/23/2005,10:08,1155.50,1155.75,1155.50,1155.75,8,9,17.00
12/23/2005,10:09,1155.75,1155.75,1155.00,1155.25,213,737,950.00
12/23/2005,10:10,1155.50,1155.75,1155.25,1155.50,263,167,430.00
12/23/2005,10:11,1155.75,1155.75,1155.50,1155.75,603,24,627.00
12/23/2005,10:12,1155.50,1155.50,1155.50,1155.50,0,328,328.00
12/23/2005,10:13,1155.50,1155.75,1155.50,1155.50,394,26,420.00
12/23/2005,10:14,1155.75,1155.75,1155.25,1155.25,17,493,510.00
12/23/2005,10:15,1155.25,1155.50,1155.25,1155.25,7,424,431.00
12/23/2005,10:16,1155.25,1155.50,1155.00,1155.25,631,1065,1696.00
12/23/2005,10:17,1155.25,1155.75,1155.25,1155.75,190,9,199.00
12/23/2005,10:18,1155.50,1155.75,1155.50,1155.50,5,311,316.00
12/23/2005,10:19,1155.50,1155.75,1155.50,1155.50,5,89,94.00
12/23/2005,10:20,1155.75,1156.00,1155.50,1156.00,2346,95,2441.00
12/23/2005,10:21,1156.00,1156.25,1155.75,1156.00,517,80,597.00
12/23/2005,10:22,1156.00,1156.25,1155.75,1156.00,292,519,811.00
12/23/2005,10:23,1156.00,1156.25,1156.00,1156.00,160,330,490.00
12/23/2005,10:24,1156.25,1156.75,1156.25,1156.75,2328,202,2530.00
12/23/2005,10:25,1156.75,1156.75,1156.25,1156.50,1579,652,2231.00
12/23/2005,10:26,1156.50,1156.50,1156.00,1156.00,35,327,362.00
12/23/2005,10:27,1156.00,1156.25,1156.00,1156.00,143,165,308.00
12/23/2005,10:28,1156.00,1156.25,1155.75,1156.00,116,321,437.00
12/23/2005,10:29,1156.00,1156.25,1156.00,1156.25,209,102,311.00
12/23/2005,10:30,1156.25,1156.25,1156.00,1156.25,307,3,310.00
12/23/2005,10:31,1156.00,1156.25,1156.00,1156.00,237,126,363.00
12/23/2005,10:32,1156.25,1156.25,1156.00,1156.25,24,2,26.00
12/23/2005,10:33,1156.00,1156.25,1156.00,1156.25,33,90,123.00
12/23/2005,10:34,1156.00,1156.25,1156.00,1156.25,25,14,39.00
12/23/2005,10:35,1156.25,1156.50,1156.00,1156.25,274,22,296.00
12/23/2005,10:36,1156.25,1156.50,1156.25,1156.50,23,35,58.00
12/23/2005,10:37,1156.25,1156.50,1156.25,1156.50,60,11,71.00
12/23/2005,10:38,1156.50,1156.75,1156.25,1156.50,873,470,1343.00
12/23/2005,10:39,1156.50,1156.50,1156.25,1156.25,426,4,430.00
12/23/2005,10:40,1156.50,1156.50,1156.25,1156.25,241,76,317.00
12/23/2005,10:41,1156.25,1156.50,1156.25,1156.25,29,136,165.00
12/23/2005,10:42,1156.25,1156.25,1156.00,1156.25,4,309,313.00
12/23/2005,10:43,1156.00,1156.25,1156.00,1156.00,2,431,433.00
12/23/2005,10:44,1156.00,1156.25,1156.00,1156.00,1,65,66.00
12/23/2005,10:45,1156.25,1156.25,1156.00,1156.25,19,2,21.00
12/23/2005,10:46,1156.25,1156.25,1156.00,1156.00,254,16,270.00
12/23/2005,10:47,1156.25,1156.50,1156.00,1156.25,249,59,308.00
12/23/2005,10:48,1156.00,1156.50,1156.00,1156.25,927,5,932.00
12/23/2005,10:49,1156.25,1156.50,1156.25,1156.50,624,21,645.00
12/23/2005,10:50,1156.50,1156.50,1156.25,1156.25,2,54,56.00
12/23/2005,10:51,1156.25,1156.50,1156.25,1156.50,60,8,68.00
12/23/2005,10:52,1156.50,1157.50,1156.25,1157.25,3652,136,3788.00
12/23/2005,10:53,1157.25,1157.50,1157.00,1157.00,727,770,1497.00
12/23/2005,10:54,1157.25,1157.25,1157.00,1157.25,119,19,138.00
12/23/2005,10:55,1157.25,1157.25,1157.00,1157.25,613,7,620.00
12/23/2005,10:56,1157.25,1157.25,1157.00,1157.25,415,3,418.00
12/23/2005,10:57,1157.25,1157.50,1157.00,1157.25,245,209,454.00
12/23/2005,10:58,1157.50,1157.50,1157.25,1157.25,24,316,340.00
12/23/2005,10:59,1157.25,1157.50,1157.25,1157.50,71,33,104.00
12/23/2005,11:00,1157.50,1157.75,1157.25,1157.50,867,1024,1891.00
12/23/2005,11:01,1157.25,1157.75,1157.25,1157.50,581,113,694.00
12/23/2005,11:02,1157.50,1157.50,1157.50,1157.50,0,349,349.00
12/23/2005,11:03,1157.50,1157.50,1157.25,1157.25,115,197,312.00
12/23/2005,11:04,1157.50,1157.50,1157.00,1157.25,25,473,498.00
12/23/2005,11:05,1157.25,1157.25,1156.75,1156.75,237,790,1027.00
12/23/2005,11:06,1156.75,1157.25,1156.75,1157.00,325,1084,1409.00
12/23/2005,11:07,1157.00,1157.00,1156.75,1156.75,8,99,107.00
12/23/2005,11:08,1157.00,1157.00,1156.75,1157.00,219,4,223.00
12/23/2005,11:09,1156.75,1157.25,1156.75,1157.00,72,52,124.00
12/23/2005,11:10,1157.00,1157.00,1156.75,1157.00,46,6,52.00
12/23/2005,11:11,1157.00,1157.25,1157.00,1157.00,105,130,235.00
12/23/2005,11:12,1156.75,1157.00,1156.75,1156.75,2,16,18.00
12/23/2005,11:13,1156.75,1156.75,1156.50,1156.75,74,1083,1157.00
12/23/2005,11:14,1156.50,1156.75,1156.50,1156.50,46,259,305.00
12/23/2005,11:15,1156.50,1156.75,1156.50,1156.50,2,265,267.00
12/23/2005,11:16,1156.50,1156.50,1156.50,1156.50,0,68,68.00
12/23/2005,11:17,1156.50,1156.75,1156.25,1156.25,546,462,1008.00
12/23/2005,11:18,1156.50,1156.50,1156.25,1156.50,80,22,102.00
12/23/2005,11:19,1156.50,1156.75,1156.50,1156.50,55,28,83.00
12/23/2005,11:20,1156.50,1156.75,1156.50,1156.50,11,90,101.00
12/23/2005,11:21,1156.25,1156.75,1156.25,1156.50,144,40,184.00
12/23/2005,11:22,1156.50,1156.50,1156.50,1156.50,0,142,142.00
12/23/2005,11:23,1156.50,1156.75,1156.50,1156.75,6,35,41.00
12/23/2005,11:24,1156.50,1156.75,1156.50,1156.75,6,1,7.00
12/23/2005,11:25,1156.50,1156.75,1156.50,1156.75,10,11,21.00
12/23/2005,11:26,1156.75,1156.75,1156.50,1156.75,504,1,505.00
12/23/2005,11:27,1157.00,1157.00,1156.75,1157.00,9,1,10.00
12/23/2005,11:28,1157.00,1157.00,1156.75,1157.00,39,40,79.00
12/23/2005,11:29,1157.00,1157.25,1156.75,1157.00,216,167,383.00
12/23/2005,11:30,1157.00,1157.00,1156.75,1157.00,6,85,91.00
12/23/2005,11:31,1156.75,1157.00,1156.75,1156.75,203,212,415.00
12/23/2005,11:32,1156.75,1156.75,1156.50,1156.75,18,125,143.00
12/23/2005,11:33,1156.75,1157.00,1156.50,1157.00,143,32,175.00
12/23/2005,11:34,1157.00,1157.25,1156.75,1156.75,250,53,303.00
12/23/2005,11:35,1157.00,1157.00,1156.75,1157.00,90,8,98.00
12/23/2005,11:36,1157.00,1157.25,1157.00,1157.00,49,132,181.00
12/23/2005,11:37,1157.00,1157.25,1157.00,1157.00,2,86,88.00
12/23/2005,11:38,1157.00,1157.25,1157.00,1157.25,25,106,131.00
12/23/2005,11:39,1157.25,1157.75,1157.25,1157.50,1532,204,1736.00
12/23/2005,11:40,1157.50,1157.50,1157.25,1157.25,18,412,430.00
12/23/2005,11:41,1157.25,1157.50,1157.25,1157.25,18,71,89.00
12/23/2005,11:42,1157.25,1157.25,1157.25,1157.25,0,102,102.00
12/23/2005,11:43,1157.25,1157.75,1157.25,1157.50,430,10,440.00
12/23/2005,11:44,1157.50,1157.75,1157.50,1157.50,3,100,103.00
12/23/2005,11:45,1157.75,1157.75,1157.50,1157.75,187,44,231.00
12/23/2005,11:46,1157.50,1157.75,1157.25,1157.50,46,228,274.00
12/23/2005,11:47,1157.25,1157.50,1157.25,1157.25,347,12,359.00
12/23/2005,11:48,1157.25,1157.50,1157.25,1157.50,24,4,28.00
12/23/2005,11:49,1157.25,1157.25,1157.25,1157.25,0,81,81.00
12/23/2005,11:50,1157.25,1157.50,1157.25,1157.50,445,3,448.00
12/23/2005,11:51,1157.50,1157.75,1157.25,1157.75,248,6,254.00
12/23/2005,11:52,1157.50,1157.75,1157.25,1157.25,1,252,253.00
12/23/2005,11:53,1157.50,1157.75,1157.25,1157.50,579,105,684.00
12/23/2005,11:54,1157.50,1157.75,1157.25,1157.50,3,222,225.00
12/23/2005,11:55,1157.50,1157.50,1157.25,1157.50,222,31,253.00
12/23/2005,11:56,1157.25,1157.50,1157.25,1157.50,107,28,135.00
12/23/2005,11:57,1157.50,1157.75,1157.50,1157.75,848,13,861.00
12/23/2005,11:58,1157.75,1158.00,1157.50,1157.75,228,300,528.00
12/23/2005,11:59,1157.50,1158.00,1157.25,1157.75,285,610,895.00
12/23/2005,12:00,1157.75,1158.00,1157.50,1157.75,47,84,131.00
12/23/2005,12:01,1158.00,1158.25,1157.75,1158.00,1256,533,1789.00
12/23/2005,12:02,1158.00,1158.00,1157.75,1158.00,560,318,878.00
12/23/2005,12:03,1158.00,1158.00,1157.75,1157.75,295,67,362.00
12/23/2005,12:04,1157.75,1158.00,1157.75,1157.75,59,305,364.00
12/23/2005,12:05,1158.00,1158.00,1157.75,1157.75,5,3,8.00
12/23/2005,12:06,1158.00,1158.25,1158.00,1158.00,157,294,451.00
12/23/2005,12:07,1158.00,1158.25,1157.75,1158.00,183,188,371.00
12/23/2005,12:08,1157.75,1158.00,1157.75,1157.75,15,6,21.00
12/23/2005,12:09,1158.00,1158.00,1157.75,1158.00,13,1,14.00
12/23/2005,12:10,1157.75,1157.75,1157.50,1157.75,104,258,362.00
12/23/2005,12:11,1158.00,1158.00,1157.50,1157.75,33,488,521.00
12/23/2005,12:12,1157.75,1157.75,1157.25,1157.25,59,248,307.00
12/23/2005,12:13,1157.50,1157.50,1157.50,1157.50,75,0,75.00
12/23/2005,12:14,1157.75,1157.75,1157.50,1157.50,4,224,228.00
12/23/2005,12:15,1157.50,1157.75,1157.50,1157.75,221,9,230.00
12/23/2005,12:16,1157.75,1158.00,1157.50,1157.50,14,137,151.00
12/23/2005,12:17,1157.75,1158.00,1157.75,1158.00,63,0,63.00
12/23/2005,12:18,1157.75,1158.00,1157.75,1157.75,1,5,6.00
12/23/2005,12:19,1157.75,1158.00,1157.75,1157.75,3,155,158.00
12/23/2005,12:20,1158.00,1158.00,1157.75,1157.75,206,31,237.00
12/23/2005,12:21,1158.00,1158.00,1157.75,1158.00,13,49,62.00
12/23/2005,12:22,1158.00,1158.00,1157.50,1158.00,360,265,625.00
12/23/2005,12:23,1158.00,1158.00,1157.75,1157.75,38,307,345.00
12/23/2005,12:24,1157.75,1158.00,1157.75,1158.00,464,3,467.00
12/23/2005,12:25,1158.00,1158.00,1157.50,1157.75,106,471,577.00
12/23/2005,12:26,1157.75,1157.75,1157.50,1157.50,2,188,190.00
12/23/2005,12:27,1157.50,1157.75,1157.25,1157.50,160,948,1108.00
12/23/2005,12:28,1157.50,1157.75,1157.25,1157.50,13,154,167.00
12/23/2005,12:29,1157.25,1157.50,1157.25,1157.50,3,53,56.00
12/23/2005,12:30,1157.25,1157.50,1157.25,1157.50,5,30,35.00
12/23/2005,12:31,1157.50,1157.50,1157.25,1157.50,637,43,680.00
12/23/2005,12:32,1157.50,1157.75,1157.50,1157.50,183,171,354.00
12/23/2005,12:33,1157.50,1157.50,1157.25,1157.25,0,29,29.00
12/23/2005,12:34,1157.25,1157.50,1157.25,1157.25,8,350,358.00
12/23/2005,12:35,1157.25,1157.75,1157.25,1157.50,276,79,355.00
12/23/2005,12:36,1157.50,1157.75,1157.25,1157.75,22,723,745.00
12/23/2005,12:37,1157.50,1157.75,1157.25,1157.50,242,19,261.00
12/23/2005,12:38,1157.50,1157.50,1157.25,1157.50,2,163,165.00
12/23/2005,12:39,1157.50,1157.50,1157.25,1157.50,39,3,42.00
12/23/2005,12:40,1157.50,1157.75,1157.50,1157.75,400,7,407.00
12/23/2005,12:41,1157.75,1157.75,1157.50,1157.50,140,15,155.00
12/23/2005,12:42,1157.75,1158.00,1157.75,1158.00,528,34,562.00
12/23/2005,12:43,1158.00,1158.25,1158.00,1158.00,777,14,791.00
12/23/2005,12:44,1158.00,1158.25,1157.75,1158.00,661,187,848.00
12/23/2005,12:45,1158.00,1158.00,1158.00,1158.00,85,0,85.00
12/23/2005,12:46,1158.00,1158.00,1157.75,1158.00,57,115,172.00
12/23/2005,12:47,1158.00,1158.25,1157.75,1158.00,314,113,427.00
12/23/2005,12:48,1157.75,1158.25,1157.75,1158.00,146,98,244.00
12/23/2005,12:49,1158.00,1158.00,1157.75,1157.75,20,187,207.00
12/23/2005,12:50,1158.00,1158.00,1157.75,1158.00,407,44,451.00
12/23/2005,12:51,1158.00,1158.00,1158.00,1158.00,12,0,12.00
12/23/2005,12:52,1157.75,1158.00,1157.75,1158.00,26,17,43.00
12/23/2005,12:53,1157.75,1157.75,1157.25,1157.25,41,1445,1486.00
12/23/2005,12:54,1157.50,1157.75,1157.50,1157.75,154,5,159.00
12/23/2005,12:55,1157.75,1158.00,1157.75,1158.00,240,2,242.00
12/23/2005,12:56,1158.00,1158.00,1157.75,1157.75,23,190,213.00
12/23/2005,12:57,1157.75,1158.00,1157.75,1158.00,13,2,15.00
12/23/2005,12:58,1157.75,1158.00,1157.75,1157.75,16,11,27.00
12/23/2005,12:59,1157.75,1158.00,1157.75,1157.75,21,233,254.00
12/23/2005,13:00,1157.75,1157.75,1157.75,1157.75,0,104,104.00
12/23/2005,13:01,1157.50,1157.75,1157.50,1157.50,22,193,215.00
12/23/2005,13:02,1157.75,1157.75,1157.50,1157.50,6,92,98.00
12/23/2005,13:03,1157.50,1157.50,1157.25,1157.50,1,330,331.00
12/23/2005,13:04,1157.50,1157.75,1157.25,1157.50,459,59,518.00
12/23/2005,13:05,1157.50,1157.75,1157.25,1157.50,221,61,282.00
12/23/2005,13:06,1157.50,1157.50,1157.50,1157.50,78,0,78.00
12/23/2005,13:07,1157.50,1157.75,1157.50,1157.50,10,378,388.00
12/23/2005,13:08,1157.25,1157.50,1157.25,1157.50,327,7,334.00
12/23/2005,13:09,1157.50,1157.50,1157.25,1157.25,375,224,599.00
12/23/2005,13:10,1157.50,1157.50,1156.75,1156.75,526,1153,1679.00
12/23/2005,13:11,1156.75,1157.50,1156.75,1157.25,722,46,768.00
12/23/2005,13:12,1157.25,1157.50,1157.00,1157.00,161,158,319.00
12/23/2005,13:13,1157.00,1157.25,1156.75,1157.00,131,545,676.00
12/23/2005,13:14,1156.75,1157.00,1156.50,1157.00,593,515,1108.00
12/23/2005,13:15,1157.00,1157.00,1156.75,1156.75,240,105,345.00
12/23/2005,13:16,1156.75,1157.00,1156.75,1157.00,8,326,334.00
12/23/2005,13:17,1157.00,1157.00,1156.25,1156.25,33,681,714.00
12/23/2005,13:18,1156.25,1156.50,1156.25,1156.50,768,947,1715.00
12/23/2005,13:19,1156.50,1157.00,1156.50,1157.00,529,16,545.00
12/23/2005,13:20,1156.75,1156.75,1156.50,1156.50,0,332,332.00
12/23/2005,13:21,1156.50,1156.75,1156.25,1156.25,2,166,168.00
12/23/2005,13:22,1156.50,1156.75,1156.50,1156.75,700,4,704.00
12/23/2005,13:23,1157.00,1157.00,1156.75,1157.00,132,15,147.00
12/23/2005,13:24,1157.00,1157.00,1156.50,1156.75,4,159,163.00
12/23/2005,13:25,1156.75,1156.75,1156.50,1156.50,87,79,166.00
12/23/2005,13:26,1156.75,1156.75,1156.50,1156.75,141,1,142.00
12/23/2005,13:27,1156.75,1157.00,1156.75,1157.00,194,57,251.00
12/23/2005,13:28,1157.00,1157.00,1156.75,1157.00,695,2,697.00
12/23/2005,13:29,1157.00,1157.00,1156.75,1157.00,143,4,147.00
12/23/2005,13:30,1157.00,1157.00,1156.75,1157.00,108,35,143.00
12/23/2005,13:31,1157.00,1157.50,1157.00,1157.50,975,4,979.00
12/23/2005,13:32,1157.50,1157.50,1156.75,1157.00,206,411,617.00
12/23/2005,13:33,1157.00,1157.25,1157.00,1157.25,201,10,211.00
12/23/2005,13:34,1157.25,1157.50,1157.25,1157.25,245,3,248.00
12/23/2005,13:35,1157.50,1157.50,1157.00,1157.25,131,91,222.00
12/23/2005,13:36,1157.25,1157.50,1157.00,1157.25,189,119,308.00
12/23/2005,13:37,1157.00,1157.75,1157.00,1157.50,474,20,494.00
12/23/2005,13:38,1157.50,1157.50,1157.25,1157.50,38,30,68.00
12/23/2005,13:39,1157.50,1157.75,1157.25,1157.50,430,325,755.00
12/23/2005,13:40,1157.50,1157.50,1157.25,1157.50,260,14,274.00
12/23/2005,13:41,1157.50,1157.75,1157.25,1157.50,121,178,299.00
12/23/2005,13:42,1157.75,1157.75,1157.50,1157.50,204,55,259.00
12/23/2005,13:43,1157.50,1157.75,1157.50,1157.75,488,46,534.00
12/23/2005,13:44,1157.75,1158.00,1157.75,1157.75,92,101,193.00
12/23/2005,13:45,1157.75,1157.75,1157.50,1157.50,3,33,36.00
12/23/2005,13:46,1157.50,1157.50,1157.50,1157.50,0,56,56.00
12/23/2005,13:47,1157.50,1157.50,1157.50,1157.50,0,4,4.00
12/23/2005,13:48,1157.50,1157.75,1157.50,1157.75,30,2,32.00
12/23/2005,13:49,1157.75,1157.75,1157.50,1157.50,10,544,554.00
12/23/2005,13:50,1157.75,1157.75,1157.50,1157.50,3,4,7.00
12/23/2005,13:51,1157.50,1157.75,1157.50,1157.75,199,2,201.00
12/23/2005,13:52,1157.75,1157.75,1157.75,1157.75,36,0,36.00
12/23/2005,13:53,1157.75,1158.00,1157.75,1158.00,33,162,195.00
12/23/2005,13:54,1158.00,1158.00,1157.75,1158.00,33,8,41.00
12/23/2005,13:55,1158.00,1158.00,1157.75,1158.00,234,2,236.00
12/23/2005,13:56,1158.00,1158.00,1157.50,1157.75,30,305,335.00
12/23/2005,13:57,1157.75,1157.75,1157.75,1157.75,2,0,2.00
12/23/2005,13:58,1157.75,1157.75,1157.50,1157.75,8,5,13.00
12/23/2005,13:59,1157.75,1157.75,1157.75,1157.75,146,0,146.00
12/23/2005,14:00,1157.75,1158.00,1157.75,1158.00,309,0,309.00
12/23/2005,14:01,1158.00,1158.00,1157.75,1157.75,28,35,63.00
12/23/2005,14:02,1157.75,1158.00,1157.75,1158.00,18,103,121.00
12/23/2005,14:03,1157.75,1158.00,1157.75,1157.75,7,14,21.00
12/23/2005,14:04,1157.75,1157.75,1157.75,1157.75,0,6,6.00
12/23/2005,14:05,1157.75,1157.75,1157.75,1157.75,0,27,27.00
12/23/2005,14:06,1157.75,1158.25,1157.75,1158.00,531,33,564.00
12/23/2005,14:07,1158.00,1158.00,1157.75,1158.00,1,13,14.00
12/23/2005,14:08,1157.75,1158.00,1157.75,1158.00,339,9,348.00
12/23/2005,14:09,1158.00,1158.25,1158.00,1158.00,23,2,25.00
12/23/2005,14:10,1158.00,1158.75,1158.00,1158.50,2213,431,2644.00
12/23/2005,14:11,1158.50,1158.50,1158.00,1158.25,339,757,1096.00
12/23/2005,14:12,1158.00,1158.00,1158.00,1158.00,0,509,509.00
12/23/2005,14:13,1158.00,1158.25,1158.00,1158.25,1,2,3.00
12/23/2005,14:14,1158.25,1158.25,1158.00,1158.25,3,351,354.00
12/23/2005,14:15,1158.00,1158.25,1158.00,1158.00,3,38,41.00
12/23/2005,14:16,1158.00,1158.00,1157.75,1158.00,28,302,330.00
12/23/2005,14:17,1157.75,1157.75,1157.50,1157.75,12,355,367.00
12/23/2005,14:18,1157.75,1157.75,1157.50,1157.75,19,169,188.00
12/23/2005,14:19,1157.50,1157.50,1157.25,1157.25,5,579,584.00
12/23/2005,14:20,1157.50,1157.50,1157.00,1157.25,385,419,804.00
12/23/2005,14:21,1157.25,1157.50,1157.25,1157.25,55,642,697.00
12/23/2005,14:22,1157.25,1157.75,1157.25,1157.75,407,88,495.00
12/23/2005,14:23,1157.75,1157.75,1157.50,1157.75,592,10,602.00
12/23/2005,14:24,1157.75,1158.00,1157.50,1158.00,1058,73,1131.00
12/23/2005,14:25,1157.75,1157.75,1157.50,1157.75,468,606,1074.00
12/23/2005,14:26,1157.75,1158.00,1157.75,1157.75,360,1,361.00
12/23/2005,14:27,1157.75,1158.00,1157.75,1157.75,130,17,147.00
12/23/2005,14:28,1157.75,1157.75,1157.00,1157.00,2,1839,1841.00
12/23/2005,14:29,1157.00,1157.25,1157.00,1157.00,4,10,14.00
12/23/2005,14:30,1157.25,1157.25,1157.00,1157.00,27,176,203.00
12/23/2005,14:31,1157.00,1157.25,1157.00,1157.25,95,873,968.00
12/23/2005,14:32,1157.00,1157.50,1157.00,1157.50,473,7,480.00
12/23/2005,14:33,1157.50,1157.75,1157.50,1157.50,301,10,311.00
12/23/2005,14:34,1157.50,1157.75,1157.50,1157.75,175,30,205.00
12/23/2005,14:35,1157.75,1158.00,1157.50,1157.75,310,101,411.00
12/23/2005,14:36,1157.75,1158.00,1157.50,1158.00,174,9,183.00
12/23/2005,14:37,1157.75,1158.00,1157.50,1157.75,104,100,204.00
12/23/2005,14:38,1157.75,1158.25,1157.75,1158.25,1187,228,1415.00
12/23/2005,14:39,1158.25,1158.25,1157.50,1157.50,288,703,991.00
12/23/2005,14:40,1157.75,1158.00,1157.75,1158.00,380,3,383.00
12/23/2005,14:41,1158.00,1158.00,1157.50,1157.50,179,1087,1266.00
12/23/2005,14:42,1157.50,1157.75,1157.50,1157.75,227,1,228.00
12/23/2005,14:43,1158.00,1158.00,1157.75,1157.75,27,228,255.00
12/23/2005,14:44,1157.75,1157.75,1157.75,1157.75,0,272,272.00
12/23/2005,14:45,1157.75,1157.75,1157.50,1157.50,18,43,61.00
12/23/2005,14:46,1157.75,1157.75,1157.25,1157.75,331,1029,1360.00
12/23/2005,14:47,1157.50,1158.00,1157.50,1157.75,807,241,1048.00
12/23/2005,14:48,1157.75,1158.25,1157.50,1158.25,1001,195,1196.00
12/23/2005,14:49,1158.25,1158.25,1157.75,1158.00,297,362,659.00
12/23/2005,14:50,1158.00,1158.25,1157.75,1158.00,239,226,465.00
12/23/2005,14:51,1158.00,1158.00,1157.75,1158.00,501,3,504.00
12/23/2005,14:52,1158.00,1158.25,1157.75,1158.00,9,926,935.00
12/23/2005,14:53,1158.00,1158.00,1157.75,1158.00,238,14,252.00
12/23/2005,14:54,1158.00,1158.25,1157.75,1158.25,583,12,595.00
12/23/2005,14:55,1158.25,1158.25,1157.75,1158.00,178,142,320.00
12/23/2005,14:56,1157.75,1158.25,1157.75,1158.00,242,404,646.00
12/23/2005,14:57,1158.00,1158.25,1157.75,1158.00,261,370,631.00
12/23/2005,14:58,1158.00,1158.25,1157.75,1158.00,695,483,1178.00
12/23/2005,14:59,1158.25,1158.50,1158.00,1158.25,1031,354,1385.00
12/23/2005,15:00,1158.00,1158.50,1158.00,1158.25,1577,822,2399.00
12/23/2005,15:01,1158.25,1158.75,1158.00,1158.25,2433,1740,4173.00
12/23/2005,15:02,1158.00,1158.25,1158.00,1158.00,62,503,565.00
12/23/2005,15:03,1158.00,1158.00,1157.50,1157.75,1016,660,1676.00
12/23/2005,15:04,1157.75,1158.00,1157.50,1157.75,515,551,1066.00
12/23/2005,15:05,1157.75,1158.00,1157.50,1157.75,100,105,205.00
12/23/2005,15:06,1157.75,1158.00,1157.75,1157.75,162,222,384.00
12/23/2005,15:07,1157.75,1157.75,1157.50,1157.50,73,246,319.00
12/23/2005,15:08,1157.50,1157.50,1157.00,1157.25,99,950,1049.00
12/23/2005,15:09,1157.50,1157.50,1157.25,1157.25,4,669,673.00
12/23/2005,15:10,1157.25,1157.50,1157.25,1157.25,265,73,338.00
12/23/2005,15:11,1157.50,1157.50,1157.00,1157.25,526,463,989.00
12/23/2005,15:12,1157.25,1157.75,1157.25,1157.75,638,217,855.00
12/23/2005,15:13,1157.50,1157.75,1157.50,1157.75,175,161,336.00
12/23/2005,15:14,1157.50,1157.75,1157.50,1157.75,859,42,901.00
12/23/2005,15:15,1157.75,1158.25,1157.75,1158.00,1932,940,2872.00
12/26/2005,17:01,1158.50,1158.75,1158.50,1158.75,102,0,102.00
12/26/2005,17:02,1158.75,1158.75,1158.50,1158.50,2,22,24.00
12/26/2005,17:03,1158.50,1158.50,1158.25,1158.50,42,8,50.00
12/26/2005,17:04,1158.50,1158.75,1158.00,1158.25,20,326,346.00
12/26/2005,17:05,1158.25,1158.25,1158.25,1158.25,10,0,10.00
12/26/2005,17:06,1158.25,1158.50,1158.25,1158.50,41,0,41.00
12/26/2005,17:07,1158.25,1158.25,1158.25,1158.25,0,20,20.00
12/26/2005,17:08,1158.50,1158.50,1158.50,1158.50,12,0,12.00
12/26/2005,17:09,1158.50,1158.50,1158.50,1158.50,7,0,7.00
12/26/2005,17:10,1158.75,1158.75,1158.75,1158.75,2,0,2.00
12/26/2005,17:11,1158.50,1158.50,1158.25,1158.25,3,19,22.00
12/26/2005,17:13,1158.50,1158.50,1158.50,1158.50,20,0,20.00
12/26/2005,17:14,1158.50,1158.75,1158.25,1158.25,8,1,9.00
12/26/2005,17:16,1158.75,1158.75,1158.50,1158.50,1,3,4.00
12/26/2005,17:18,1158.75,1158.75,1158.50,1158.75,4,4,8.00
12/26/2005,17:19,1158.50,1158.50,1158.50,1158.50,0,4,4.00
12/26/2005,17:20,1158.75,1158.75,1158.75,1158.75,1,0,1.00
12/26/2005,17:21,1158.75,1158.75,1158.75,1158.75,6,0,6.00
12/26/2005,17:22,1158.75,1158.75,1158.50,1158.50,4,6,10.00
12/26/2005,17:23,1158.50,1158.50,1158.50,1158.50,0,16,16.00
12/26/2005,17:24,1158.50,1158.50,1158.50,1158.50,0,1,1.00
12/26/2005,17:26,1158.50,1158.50,1158.25,1158.25,0,3,3.00
12/26/2005,17:27,1158.50,1158.50,1158.50,1158.50,6,0,6.00
12/26/2005,17:28,1158.50,1158.50,1158.50,1158.50,3,0,3.00
12/26/2005,17:29,1158.50,1158.50,1158.50,1158.50,3,0,3.00
12/26/2005,17:34,1158.50,1158.50,1158.50,1158.50,2,0,2.00
12/26/2005,17:35,1158.25,1158.50,1158.25,1158.50,7,1,8.00
12/26/2005,17:40,1158.75,1158.75,1158.75,1158.75,5,0,5.00
12/26/2005,17:41,1158.75,1158.75,1158.75,1158.75,40,0,40.00
12/26/2005,17:43,1158.75,1160.50,1158.75,1160.00,788,54,842.00
12/26/2005,17:44,1160.25,1160.50,1159.75,1160.50,32,39,71.00
12/26/2005,17:45,1160.25,1160.50,1160.00,1160.00,5,34,39.00
12/26/2005,17:46,1160.00,1160.25,1160.00,1160.25,1,6,7.00
12/26/2005,17:47,1160.00,1160.00,1159.75,1160.00,12,25,37.00
12/26/2005,17:48,1160.00,1160.25,1160.00,1160.25,12,0,12.00
12/26/2005,17:49,1160.00,1160.00,1159.75,1159.75,2,35,37.00
12/26/2005,17:51,1159.75,1159.75,1159.75,1159.75,0,2,2.00
12/26/2005,17:52,1160.00,1160.00,1160.00,1160.00,25,0,25.00
12/26/2005,17:53,1160.00,1160.00,1160.00,1160.00,3,0,3.00
12/26/2005,17:54,1160.00,1160.00,1160.00,1160.00,6,0,6.00
12/26/2005,17:55,1160.00,1160.00,1160.00,1160.00,2,0,2.00
12/26/2005,17:56,1160.25,1160.25,1160.25,1160.25,10,0,10.00
12/26/2005,17:57,1160.25,1160.25,1160.25,1160.25,16,0,16.00
12/26/2005,17:58,1160.25,1160.25,1160.25,1160.25,8,0,8.00
12/26/2005,17:59,1160.25,1160.25,1160.25,1160.25,8,0,8.00
12/26/2005,18:00,1160.00,1160.25,1160.00,1160.00,1,2,3.00
12/26/2005,18:03,1160.25,1160.25,1160.25,1160.25,2,0,2.00
12/26/2005,18:04,1160.00,1160.00,1160.00,1160.00,0,3,3.00
12/26/2005,18:05,1160.00,1160.00,1160.00,1160.00,0,4,4.00
12/26/2005,18:06,1160.00,1160.00,1160.00,1160.00,0,2,2.00
12/26/2005,18:07,1160.00,1160.00,1159.75,1159.75,8,30,38.00
12/26/2005,18:08,1159.75,1160.00,1159.75,1160.00,1,1,2.00
12/26/2005,18:09,1160.00,1160.00,1160.00,1160.00,1,0,1.00
12/26/2005,18:11,1160.00,1160.00,1160.00,1160.00,14,0,14.00
12/26/2005,18:12,1160.00,1160.00,1160.00,1160.00,1,0,1.00
12/26/2005,18:13,1160.25,1160.25,1160.25,1160.25,10,0,10.00
12/26/2005,18:16,1160.25,1160.25,1160.25,1160.25,17,0,17.00
12/26/2005,18:17,1160.50,1160.50,1160.50,1160.50,1,0,1.00
12/26/2005,18:18,1160.25,1160.25,1160.25,1160.25,0,6,6.00
12/26/2005,18:20,1160.25,1160.25,1160.25,1160.25,0,1,1.00
12/26/2005,18:21,1160.50,1160.50,1160.50,1160.50,11,0,11.00
12/26/2005,18:22,1160.50,1160.50,1160.50,1160.50,2,0,2.00
12/26/2005,18:23,1160.50,1160.50,1160.50,1160.50,1,0,1.00
12/26/2005,18:25,1160.25,1160.25,1160.25,1160.25,0,1,1.00
12/26/2005,18:29,1160.25,1160.25,1160.25,1160.25,0,43,43.00
12/26/2005,18:30,1160.25,1160.25,1160.25,1160.25,0,5,5.00
12/26/2005,18:31,1160.00,1160.00,1160.00,1160.00,0,10,10.00
12/26/2005,18:34,1160.00,1160.00,1160.00,1160.00,0,1,1.00
12/26/2005,18:39,1160.00,1160.00,1160.00,1160.00,0,4,4.00
12/26/2005,18:41,1160.00,1160.00,1160.00,1160.00,0,1,1.00
12/26/2005,18:42,1160.00,1160.00,1160.00,1160.00,0,2,2.00
12/26/2005,18:43,1160.00,1160.00,1160.00,1160.00,0,1,1.00
12/26/2005,18:44,1160.00,1160.00,1160.00,1160.00,0,4,4.00
12/26/2005,18:45,1160.25,1160.25,1160.00,1160.00,1,8,9.00
12/26/2005,18:46,1159.75,1159.75,1159.75,1159.75,0,5,5.00
12/26/2005,18:47,1160.00,1160.00,1160.00,1160.00,61,0,61.00
12/26/2005,18:48,1160.00,1160.00,1160.00,1160.00,3,0,3.00
12/26/2005,18:50,1160.00,1160.00,1159.75,1159.75,1,1,2.00
12/26/2005,18:52,1160.00,1160.00,1160.00,1160.00,4,0,4.00
12/26/2005,18:56,1159.75,1159.75,1159.75,1159.75,0,1,1.00
12/26/2005,19:00,1160.00,1160.00,1160.00,1160.00,1,0,1.00
12/26/2005,19:02,1160.00,1160.00,1160.00,1160.00,1,0,1.00
12/26/2005,19:03,1160.25,1160.25,1160.25,1160.25,26,0,26.00
12/26/2005,19:04,1160.25,1160.25,1160.25,1160.25,4,0,4.00
12/26/2005,19:08,1160.00,1160.00,1160.00,1160.00,0,18,18.00
12/26/2005,19:10,1160.25,1160.25,1160.25,1160.25,2,0,2.00
12/26/2005,19:11,1160.25,1160.25,1160.00,1160.00,2,1,3.00
12/26/2005,19:13,1160.00,1160.00,1160.00,1160.00,0,1,1.00
12/26/2005,19:18,1160.25,1160.25,1160.25,1160.25,2,0,2.00
12/26/2005,19:20,1160.25,1160.25,1160.25,1160.25,1,0,1.00
12/26/2005,19:22,1160.00,1160.00,1160.00,1160.00,0,2,2.00
12/26/2005,19:24,1160.00,1160.00,1160.00,1160.00,0,13,13.00
12/26/2005,19:28,1159.75,1159.75,1159.75,1159.75,0,4,4.00
12/26/2005,19:38,1160.00,1160.00,1160.00,1160.00,39,0,39.00
12/26/2005,19:39,1160.00,1160.00,1160.00,1160.00,2,0,2.00
12/26/2005,19:42,1160.00,1160.00,1160.00,1160.00,2,0,2.00
12/26/2005,19:43,1160.25,1160.25,1160.25,1160.25,31,0,31.00
12/26/2005,19:44,1160.25,1160.25,1160.25,1160.25,29,0,29.00
12/26/2005,19:45,1160.50,1160.50,1160.25,1160.25,1,5,6.00
12/26/2005,19:51,1160.00,1160.00,1160.00,1160.00,0,7,7.00
12/26/2005,19:52,1160.00,1160.00,1160.00,1160.00,0,6,6.00
12/26/2005,19:53,1160.00,1160.00,1160.00,1160.00,0,8,8.00
12/26/2005,19:54,1159.75,1159.75,1159.75,1159.75,0,4,4.00
12/26/2005,19:55,1159.75,1159.75,1159.75,1159.75,0,2,2.00
12/26/2005,19:56,1159.75,1159.75,1159.75,1159.75,0,101,101.00
12/26/2005,19:57,1159.75,1159.75,1159.75,1159.75,0,3,3.00
12/26/2005,19:58,1159.75,1159.75,1159.75,1159.75,0,2,2.00
12/26/2005,20:05,1159.75,1159.75,1159.75,1159.75,0,27,27.00
12/26/2005,20:08,1159.75,1159.75,1159.75,1159.75,0,1,1.00
12/26/2005,20:09,1159.75,1159.75,1159.75,1159.75,0,1,1.00
12/26/2005,20:12,1159.75,1159.75,1159.75,1159.75,0,19,19.00
12/26/2005,20:14,1159.75,1159.75,1159.75,1159.75,0,3,3.00
12/26/2005,20:15,1159.75,1159.75,1159.75,1159.75,0,7,7.00
12/26/2005,20:16,1159.75,1159.75,1159.75,1159.75,0,2,2.00
12/26/2005,20:20,1159.50,1159.75,1159.50,1159.75,6,1,7.00
12/26/2005,20:21,1159.75,1159.75,1159.75,1159.75,1,0,1.00
12/26/2005,20:22,1159.75,1159.75,1159.75,1159.75,32,0,32.00
12/26/2005,20:25,1159.75,1159.75,1159.75,1159.75,1,0,1.00
12/26/2005,20:26,1159.75,1159.75,1159.75,1159.75,5,0,5.00
12/26/2005,20:27,1159.75,1159.75,1159.75,1159.75,2,0,2.00
12/26/2005,20:29,1159.75,1159.75,1159.75,1159.75,1,0,1.00
12/26/2005,20:30,1159.75,1159.75,1159.75,1159.75,7,0,7.00
12/26/2005,20:34,1159.75,1159.75,1159.75,1159.75,1,0,1.00
12/26/2005,20:38,1160.00,1160.00,1160.00,1160.00,1,0,1.00
12/26/2005,20:39,1159.75,1159.75,1159.75,1159.75,0,12,12.00
12/26/2005,20:40,1159.75,1159.75,1159.75,1159.75,0,2,2.00
12/26/2005,20:41,1159.75,1159.75,1159.75,1159.75,0,2,2.00
12/26/2005,20:42,1159.50,1159.50,1159.50,1159.50,0,1,1.00
12/26/2005,20:43,1159.75,1159.75,1159.75,1159.75,1,0,1.00
12/26/2005,20:54,1159.50,1159.50,1159.50,1159.50,0,2,2.00
12/26/2005,20:56,1159.75,1159.75,1159.75,1159.75,10,0,10.00
12/26/2005,20:57,1159.75,1159.75,1159.75,1159.75,21,0,21.00
12/26/2005,20:58,1159.75,1159.75,1159.75,1159.75,6,0,6.00
12/26/2005,21:04,1159.75,1159.75,1159.75,1159.75,1,0,1.00
12/26/2005,21:05,1159.75,1159.75,1159.75,1159.75,2,0,2.00
12/26/2005,21:08,1159.75,1159.75,1159.75,1159.75,2,0,2.00
12/26/2005,21:10,1159.75,1159.75,1159.75,1159.75,1,0,1.00
12/26/2005,21:13,1159.75,1159.75,1159.75,1159.75,7,0,7.00
12/26/2005,21:15,1159.75,1159.75,1159.75,1159.75,3,0,3.00
12/26/2005,21:17,1159.75,1159.75,1159.75,1159.75,1,0,1.00
12/26/2005,21:22,1160.00,1160.00,1160.00,1160.00,1,0,1.00
12/26/2005,21:24,1160.00,1160.00,1160.00,1160.00,2,0,2.00
12/26/2005,21:25,1159.75,1159.75,1159.75,1159.75,0,1,1.00
12/26/2005,21:26,1160.00,1160.00,1160.00,1160.00,1,0,1.00
12/26/2005,21:27,1159.75,1160.00,1159.75,1160.00,1,1,2.00
12/26/2005,21:30,1159.75,1159.75,1159.75,1159.75,0,5,5.00
12/26/2005,21:31,1159.75,1159.75,1159.75,1159.75,0,5,5.00
12/26/2005,21:33,1159.75,1159.75,1159.75,1159.75,0,7,7.00
12/26/2005,21:34,1159.50,1159.50,1159.50,1159.50,0,1,1.00
12/26/2005,21:36,1159.50,1159.50,1159.50,1159.50,0,1,1.00
12/26/2005,21:38,1159.50,1159.50,1159.50,1159.50,0,5,5.00
12/26/2005,21:39,1159.50,1159.50,1159.50,1159.50,0,2,2.00
12/26/2005,21:43,1159.75,1159.75,1159.75,1159.75,1,0,1.00
12/26/2005,21:52,1159.50,1159.50,1159.50,1159.50,0,3,3.00
12/26/2005,21:53,1159.50,1159.50,1159.50,1159.50,0,5,5.00
12/26/2005,21:56,1159.50,1159.50,1159.50,1159.50,0,3,3.00
12/26/2005,21:59,1159.50,1159.50,1159.50,1159.50,0,2,2.00
12/26/2005,22:00,1159.50,1159.50,1159.50,1159.50,0,3,3.00
12/26/2005,22:01,1159.50,1159.75,1159.50,1159.75,2,4,6.00
12/26/2005,22:06,1159.50,1159.75,1159.50,1159.50,1,7,8.00
12/26/2005,22:07,1159.75,1159.75,1159.75,1159.75,1,0,1.00
12/26/2005,22:13,1159.50,1159.50,1159.50,1159.50,0,3,3.00
12/26/2005,22:16,1159.75,1159.75,1159.50,1159.50,2,1,3.00
12/26/2005,22:17,1159.75,1159.75,1159.75,1159.75,1,0,1.00
12/26/2005,22:19,1159.50,1159.50,1159.50,1159.50,0,8,8.00
12/26/2005,22:20,1159.75,1159.75,1159.75,1159.75,2,0,2.00
12/26/2005,22:22,1159.75,1159.75,1159.75,1159.75,2,0,2.00
12/26/2005,22:25,1159.50,1159.50,1159.50,1159.50,0,2,2.00
12/26/2005,22:26,1159.75,1159.75,1159.75,1159.75,2,0,2.00
12/26/2005,22:33,1159.50,1159.50,1159.50,1159.50,0,25,25.00
12/26/2005,22:36,1159.75,1159.75,1159.50,1159.50,1,5,6.00
12/26/2005,22:39,1159.50,1159.50,1159.50,1159.50,0,2,2.00
12/26/2005,22:44,1159.50,1159.50,1159.50,1159.50,0,3,3.00
12/26/2005,22:46,1159.50,1159.50,1159.50,1159.50,0,2,2.00
12/26/2005,22:47,1159.50,1159.50,1159.50,1159.50,0,3,3.00
12/26/2005,22:55,1159.50,1159.50,1159.50,1159.50,0,3,3.00
12/26/2005,22:57,1159.50,1159.50,1159.50,1159.50,0,2,2.00
12/26/2005,23:01,1159.75,1159.75,1159.75,1159.75,1,0,1.00
12/26/2005,23:05,1159.75,1159.75,1159.75,1159.75,1,0,1.00
12/26/2005,23:06,1159.75,1159.75,1159.75,1159.75,4,0,4.00
12/26/2005,23:07,1159.50,1159.50,1159.50,1159.50,0,1,1.00
12/26/2005,23:08,1159.75,1159.75,1159.75,1159.75,1,0,1.00
12/26/2005,23:09,1159.50,1159.50,1159.50,1159.50,0,2,2.00
12/26/2005,23:10,1159.75,1159.75,1159.75,1159.75,2,0,2.00
12/26/2005,23:11,1159.75,1159.75,1159.50,1159.50,2,2,4.00
12/26/2005,23:16,1159.50,1159.50,1159.50,1159.50,0,5,5.00
12/26/2005,23:18,1159.75,1159.75,1159.75,1159.75,22,0,22.00
12/26/2005,23:19,1159.75,1159.75,1159.75,1159.75,2,0,2.00
12/26/2005,23:28,1159.75,1159.75,1159.75,1159.75,1,0,1.00
12/26/2005,23:31,1159.75,1159.75,1159.75,1159.75,1,0,1.00
12/26/2005,23:32,1159.50,1159.50,1159.50,1159.50,0,1,1.00
12/26/2005,23:41,1159.50,1159.50,1159.50,1159.50,0,2,2.00
12/26/2005,23:42,1159.75,1159.75,1159.75,1159.75,10,0,10.00
12/26/2005,23:44,1159.50,1159.50,1159.50,1159.50,0,5,5.00
12/26/2005,23:47,1159.50,1159.50,1159.50,1159.50,0,5,5.00
12/26/2005,23:48,1159.75,1159.75,1159.75,1159.75,36,0,36.00
12/26/2005,23:49,1160.00,1160.00,1160.00,1160.00,51,0,51.00
12/26/2005,23:50,1160.00,1160.00,1160.00,1160.00,18,0,18.00
12/26/2005,23:51,1160.25,1160.25,1160.25,1160.25,2,0,2.00
12/26/2005,23:53,1160.25,1160.25,1160.25,1160.25,1,0,1.00
12/26/2005,23:57,1160.00,1160.00,1160.00,1160.00,0,5,5.00
12/26/2005,23:58,1160.00,1160.00,1160.00,1160.00,0,31,31.00
12/26/2005,23:59,1159.75,1159.75,1159.75,1159.75,0,69,69.00
12/27/2005,00:02,1159.50,1159.75,1159.50,1159.75,1,6,7.00
12/27/2005,00:03,1159.50,1159.50,1159.50,1159.50,0,6,6.00
12/27/2005,00:05,1159.50,1159.50,1159.50,1159.50,0,20,20.00
12/27/2005,00:06,1159.50,1159.50,1159.50,1159.50,0,5,5.00
12/27/2005,00:07,1159.50,1159.50,1159.50,1159.50,0,10,10.00
12/27/2005,00:09,1159.75,1159.75,1159.75,1159.75,1,0,1.00
12/27/2005,00:14,1159.50,1159.50,1159.50,1159.50,0,3,3.00
12/27/2005,00:15,1159.50,1159.75,1159.50,1159.75,6,2,8.00
12/27/2005,00:18,1159.75,1159.75,1159.75,1159.75,40,0,40.00
12/27/2005,00:21,1159.75,1159.75,1159.75,1159.75,7,0,7.00
12/27/2005,00:24,1159.75,1159.75,1159.75,1159.75,4,0,4.00
12/27/2005,00:25,1159.75,1159.75,1159.75,1159.75,36,0,36.00
12/27/2005,00:27,1159.75,1159.75,1159.75,1159.75,4,0,4.00
12/27/2005,00:31,1160.00,1160.00,1160.00,1160.00,2,0,2.00
12/27/2005,00:33,1160.00,1160.00,1160.00,1160.00,1,0,1.00
12/27/2005,00:34,1160.00,1160.00,1160.00,1160.00,1,0,1.00
12/27/2005,00:35,1159.75,1159.75,1159.75,1159.75,0,1,1.00
12/27/2005,00:36,1160.00,1160.00,1160.00,1160.00,1,0,1.00
12/27/2005,00:39,1160.00,1160.00,1160.00,1160.00,2,0,2.00
12/27/2005,00:42,1160.00,1160.00,1160.00,1160.00,1,0,1.00
12/27/2005,00:51,1160.00,1160.00,1160.00,1160.00,6,0,6.00
12/27/2005,00:52,1160.00,1160.00,1160.00,1160.00,1,0,1.00
12/27/2005,00:54,1160.00,1160.00,1160.00,1160.00,1,0,1.00
12/27/2005,00:55,1160.00,1160.00,1160.00,1160.00,4,0,4.00
12/27/2005,00:57,1160.25,1160.25,1160.25,1160.25,4,0,4.00
12/27/2005,00:59,1160.25,1160.25,1160.00,1160.00,1,1,2.00
12/27/2005,01:00,1160.00,1160.00,1160.00,1160.00,0,2,2.00
12/27/2005,01:02,1159.75,1159.75,1159.75,1159.75,0,1,1.00
12/27/2005,01:03,1160.00,1160.00,1160.00,1160.00,2,0,2.00
12/27/2005,01:07,1160.00,1160.00,1159.75,1159.75,16,4,20.00
12/27/2005,01:08,1159.75,1159.75,1159.75,1159.75,0,3,3.00
12/27/2005,01:11,1160.00,1160.00,1160.00,1160.00,4,0,4.00
12/27/2005,01:13,1160.00,1160.00,1160.00,1160.00,2,0,2.00
12/27/2005,01:18,1159.75,1159.75,1159.75,1159.75,0,8,8.00
12/27/2005,01:28,1160.00,1160.00,1160.00,1160.00,1,0,1.00
12/27/2005,01:29,1160.00,1160.00,1160.00,1160.00,1,0,1.00
12/27/2005,01:30,1159.75,1159.75,1159.75,1159.75,0,1,1.00
12/27/2005,01:36,1159.75,1159.75,1159.75,1159.75,0,1,1.00
12/27/2005,01:40,1160.00,1160.00,1160.00,1160.00,17,0,17.00
12/27/2005,01:41,1160.00,1160.00,1160.00,1160.00,1,0,1.00
12/27/2005,01:44,1160.00,1160.00,1160.00,1160.00,1,0,1.00
12/27/2005,01:49,1160.00,1160.00,1160.00,1160.00,41,0,41.00
12/27/2005,01:52,1160.25,1160.25,1160.25,1160.25,1,0,1.00
12/27/2005,01:53,1160.25,1160.25,1160.25,1160.25,1,0,1.00
12/27/2005,01:54,1160.25,1160.25,1160.25,1160.25,2,0,2.00
12/27/2005,01:56,1160.25,1160.25,1160.25,1160.25,1,0,1.00
12/27/2005,01:57,1160.25,1160.25,1160.25,1160.25,15,0,15.00
12/27/2005,01:58,1160.00,1160.25,1160.00,1160.25,4,2,6.00
12/27/2005,01:59,1160.25,1160.25,1160.25,1160.25,32,0,32.00
12/27/2005,02:00,1160.25,1160.25,1160.25,1160.25,1,0,1.00
12/27/2005,02:01,1160.25,1160.25,1159.75,1159.75,36,276,312.00
12/27/2005,02:02,1160.00,1160.00,1160.00,1160.00,1,0,1.00
12/27/2005,02:03,1160.00,1160.00,1160.00,1160.00,1,0,1.00
12/27/2005,02:04,1160.00,1160.00,1160.00,1160.00,2,0,2.00
12/27/2005,02:05,1160.25,1160.25,1159.75,1160.25,2,75,77.00
12/27/2005,02:06,1160.25,1160.25,1159.75,1159.75,2,150,152.00
12/27/2005,02:07,1160.00,1160.00,1159.75,1159.75,19,2,21.00
12/27/2005,02:08,1159.75,1159.75,1159.75,1159.75,0,106,106.00
12/27/2005,02:09,1159.75,1160.00,1159.75,1160.00,1,1,2.00
12/27/2005,02:14,1160.00,1160.00,1160.00,1160.00,5,0,5.00
12/27/2005,02:15,1160.00,1160.00,1160.00,1160.00,18,0,18.00
12/27/2005,02:16,1159.75,1159.75,1159.25,1159.50,47,209,256.00
12/27/2005,02:17,1159.50,1159.50,1159.50,1159.50,23,0,23.00
12/27/2005,02:18,1159.50,1159.50,1159.25,1159.25,7,75,82.00
12/27/2005,02:19,1159.50,1159.50,1159.50,1159.50,22,0,22.00
12/27/2005,02:20,1159.75,1159.75,1159.75,1159.75,22,0,22.00
12/27/2005,02:21,1159.75,1159.75,1159.50,1159.50,3,67,70.00
12/27/2005,02:22,1159.50,1159.50,1159.50,1159.50,0,84,84.00
12/27/2005,02:23,1159.50,1159.50,1159.50,1159.50,0,2,2.00
12/27/2005,02:25,1159.50,1159.50,1159.50,1159.50,0,6,6.00
12/27/2005,02:26,1159.50,1159.50,1159.50,1159.50,0,10,10.00
12/27/2005,02:27,1159.75,1159.75,1159.75,1159.75,54,0,54.00
12/27/2005,02:28,1159.75,1159.75,1159.75,1159.75,53,0,53.00
12/27/2005,02:30,1159.75,1159.75,1159.75,1159.75,25,0,25.00
12/27/2005,02:31,1159.75,1159.75,1159.75,1159.75,6,0,6.00
12/27/2005,02:32,1159.75,1159.75,1159.75,1159.75,5,0,5.00
12/27/2005,02:34,1159.75,1159.75,1159.75,1159.75,1,0,1.00
12/27/2005,02:35,1159.75,1159.75,1159.50,1159.50,17,1,18.00
12/27/2005,02:36,1159.75,1159.75,1159.75,1159.75,25,0,25.00
12/27/2005,02:38,1160.00,1160.00,1160.00,1160.00,13,0,13.00
12/27/2005,02:44,1160.00,1160.00,1160.00,1160.00,18,0,18.00
12/27/2005,02:46,1159.75,1159.75,1159.75,1159.75,0,17,17.00
12/27/2005,02:48,1160.00,1160.00,1160.00,1160.00,6,0,6.00
12/27/2005,02:49,1159.75,1159.75,1159.75,1159.75,0,2,2.00
12/27/2005,02:50,1160.00,1160.00,1160.00,1160.00,1,0,1.00
12/27/2005,02:51,1160.00,1160.00,1160.00,1160.00,41,0,41.00
12/27/2005,02:53,1160.00,1160.25,1160.00,1160.25,15,0,15.00
12/27/2005,02:55,1160.00,1160.00,1160.00,1160.00,0,31,31.00
12/27/2005,03:01,1160.00,1160.00,1160.00,1160.00,0,21,21.00
12/27/2005,03:03,1160.00,1160.00,1160.00,1160.00,0,5,5.00
12/27/2005,03:04,1160.00,1160.00,1160.00,1160.00,0,1,1.00
12/27/2005,03:08,1159.75,1159.75,1159.75,1159.75,0,51,51.00
12/27/2005,03:09,1159.75,1159.75,1159.75,1159.75,0,1,1.00
12/27/2005,03:12,1159.75,1159.75,1159.75,1159.75,0,50,50.00
12/27/2005,03:13,1159.75,1160.00,1159.75,1159.75,5,136,141.00
12/27/2005,03:14,1159.75,1159.75,1159.50,1159.50,0,87,87.00
12/27/2005,03:15,1160.00,1160.00,1160.00,1160.00,15,0,15.00
12/27/2005,03:16,1159.75,1160.00,1159.75,1160.00,14,1,15.00
12/27/2005,03:17,1160.00,1160.00,1160.00,1160.00,15,0,15.00
12/27/2005,03:21,1160.00,1160.00,1160.00,1160.00,20,0,20.00
12/27/2005,03:25,1160.00,1160.00,1160.00,1160.00,1,0,1.00
12/27/2005,03:27,1160.25,1160.25,1160.25,1160.25,1,0,1.00
12/27/2005,03:28,1160.00,1160.00,1160.00,1160.00,0,1,1.00
12/27/2005,03:29,1160.00,1160.00,1160.00,1160.00,0,1,1.00
12/27/2005,03:30,1160.25,1160.50,1160.25,1160.50,164,5,169.00
12/27/2005,03:31,1160.50,1160.50,1160.50,1160.50,217,0,217.00
12/27/2005,03:32,1160.75,1160.75,1160.75,1160.75,120,0,120.00
12/27/2005,03:33,1160.75,1160.75,1160.75,1160.75,20,0,20.00
12/27/2005,03:35,1161.00,1161.00,1161.00,1161.00,22,0,22.00
12/27/2005,03:39,1161.00,1161.00,1161.00,1161.00,85,0,85.00
12/27/2005,03:43,1161.00,1161.00,1161.00,1161.00,1,0,1.00
12/27/2005,03:44,1161.00,1161.00,1160.75,1161.00,2,1,3.00
12/27/2005,03:45,1161.00,1161.00,1160.75,1161.00,155,1,156.00
12/27/2005,03:46,1161.00,1161.00,1161.00,1161.00,1,0,1.00
12/27/2005,03:47,1161.25,1161.25,1161.25,1161.25,64,0,64.00
12/27/2005,03:49,1161.25,1161.25,1161.25,1161.25,19,0,19.00
12/27/2005,03:51,1161.25,1161.25,1161.25,1161.25,1,0,1.00
12/27/2005,03:52,1161.00,1161.00,1160.75,1161.00,100,200,300.00
12/27/2005,03:53,1161.00,1161.00,1161.00,1161.00,70,0,70.00
12/27/2005,03:54,1161.00,1161.00,1161.00,1161.00,2,0,2.00
12/27/2005,03:55,1161.25,1161.25,1161.00,1161.00,20,50,70.00
12/27/2005,03:56,1161.00,1161.00,1161.00,1161.00,0,5,5.00
12/27/2005,03:57,1161.00,1161.00,1161.00,1161.00,0,1,1.00
12/27/2005,03:58,1161.00,1161.00,1161.00,1161.00,0,3,3.00
12/27/2005,03:59,1161.00,1161.00,1161.00,1161.00,0,30,30.00
12/27/2005,04:00,1161.25,1161.25,1161.25,1161.25,200,0,200.00
12/27/2005,04:01,1161.00,1161.00,1161.00,1161.00,0,1,1.00
12/27/2005,04:05,1161.25,1161.25,1161.25,1161.25,12,0,12.00
12/27/2005,04:06,1161.25,1161.50,1161.25,1161.50,133,0,133.00
12/27/2005,04:07,1161.25,1161.25,1161.25,1161.25,0,78,78.00
12/27/2005,04:08,1161.00,1161.25,1161.00,1161.25,2,1,3.00
12/27/2005,04:10,1161.25,1161.25,1161.25,1161.25,6,0,6.00
12/27/2005,04:12,1161.50,1161.50,1161.25,1161.25,1,6,7.00
12/27/2005,04:13,1161.25,1161.25,1161.25,1161.25,0,1,1.00
12/27/2005,04:14,1161.50,1161.50,1161.50,1161.50,3,0,3.00
12/27/2005,04:15,1161.50,1161.50,1161.50,1161.50,50,0,50.00
12/27/2005,04:16,1161.50,1161.50,1161.50,1161.50,114,0,114.00
12/27/2005,04:17,1161.50,1161.75,1161.50,1161.50,184,1,185.00
12/27/2005,04:18,1161.75,1161.75,1161.75,1161.75,10,0,10.00
12/27/2005,04:19,1161.75,1161.75,1161.75,1161.75,150,0,150.00
12/27/2005,04:20,1161.75,1161.75,1161.75,1161.75,20,0,20.00
12/27/2005,04:21,1161.75,1162.00,1161.75,1162.00,16,2,18.00
12/27/2005,04:22,1161.75,1161.75,1161.50,1161.75,21,124,145.00
12/27/2005,04:23,1161.50,1161.75,1161.50,1161.75,19,11,30.00
12/27/2005,04:24,1161.75,1161.75,1161.75,1161.75,79,0,79.00
12/27/2005,04:25,1162.00,1162.00,1162.00,1162.00,1,0,1.00
12/27/2005,04:26,1162.00,1162.00,1162.00,1162.00,20,0,20.00
12/27/2005,04:27,1161.75,1161.75,1161.75,1161.75,0,49,49.00
12/27/2005,04:28,1162.00,1162.25,1162.00,1162.00,194,2,196.00
12/27/2005,04:29,1162.00,1162.25,1162.00,1162.00,5,179,184.00
12/27/2005,04:30,1162.00,1162.00,1162.00,1162.00,0,180,180.00
12/27/2005,04:31,1161.75,1162.25,1161.75,1162.25,13,1,14.00
12/27/2005,04:32,1162.00,1162.00,1162.00,1162.00,0,3,3.00
12/27/2005,04:33,1162.25,1162.25,1162.25,1162.25,4,0,4.00
12/27/2005,04:34,1162.25,1162.25,1162.25,1162.25,225,0,225.00
12/27/2005,04:35,1162.25,1162.50,1162.25,1162.25,17,10,27.00
12/27/2005,04:36,1162.00,1162.00,1161.75,1161.75,0,77,77.00
12/27/2005,04:38,1162.00,1162.00,1162.00,1162.00,1,0,1.00
12/27/2005,04:39,1162.00,1162.00,1162.00,1162.00,23,0,23.00
12/27/2005,04:40,1162.25,1162.25,1162.00,1162.00,3,3,6.00
12/27/2005,04:41,1162.00,1162.00,1162.00,1162.00,0,108,108.00
12/27/2005,04:42,1161.75,1161.75,1161.75,1161.75,0,140,140.00
12/27/2005,04:43,1161.75,1161.75,1161.50,1161.75,17,52,69.00
12/27/2005,04:44,1161.75,1161.75,1161.75,1161.75,2,0,2.00
12/27/2005,04:45,1161.75,1161.75,1161.50,1161.50,6,1,7.00
12/27/2005,04:46,1161.75,1161.75,1161.75,1161.75,1,0,1.00
12/27/2005,04:47,1161.75,1161.75,1161.75,1161.75,1,0,1.00
12/27/2005,04:48,1161.75,1161.75,1161.50,1161.75,38,1,39.00
12/27/2005,04:49,1161.50,1161.50,1161.50,1161.50,0,78,78.00
12/27/2005,04:50,1161.50,1161.50,1161.50,1161.50,0,13,13.00
12/27/2005,04:51,1161.25,1161.50,1161.25,1161.50,3,2,5.00
12/27/2005,04:52,1161.50,1161.50,1161.50,1161.50,10,0,10.00
12/27/2005,04:53,1161.50,1161.50,1161.50,1161.50,19,0,19.00
12/27/2005,04:54,1161.50,1161.50,1161.50,1161.50,2,0,2.00
12/27/2005,04:55,1161.50,1161.50,1161.50,1161.50,2,0,2.00
12/27/2005,04:56,1161.75,1161.75,1161.75,1161.75,2,0,2.00
12/27/2005,05:00,1161.50,1161.50,1161.50,1161.50,0,5,5.00
12/27/2005,05:01,1161.50,1161.50,1161.50,1161.50,0,1,1.00
12/27/2005,05:03,1161.75,1161.75,1161.75,1161.75,2,0,2.00
12/27/2005,05:06,1161.75,1161.75,1161.75,1161.75,76,0,76.00
12/27/2005,05:07,1161.75,1161.75,1161.75,1161.75,1,0,1.00
12/27/2005,05:09,1162.00,1162.00,1162.00,1162.00,101,0,101.00
12/27/2005,05:10,1162.00,1162.00,1162.00,1162.00,1,0,1.00
12/27/2005,05:12,1162.00,1162.00,1162.00,1162.00,1,0,1.00
12/27/2005,05:13,1162.00,1162.00,1162.00,1162.00,103,0,103.00
12/27/2005,05:15,1162.00,1162.00,1162.00,1162.00,1,0,1.00
12/27/2005,05:16,1162.00,1162.00,1162.00,1162.00,1,0,1.00
12/27/2005,05:19,1162.00,1162.00,1162.00,1162.00,1,0,1.00
12/27/2005,05:21,1162.00,1162.00,1161.75,1161.75,10,1,11.00
12/27/2005,05:27,1161.75,1161.75,1161.75,1161.75,0,1,1.00
12/27/2005,05:28,1162.00,1162.00,1162.00,1162.00,1,0,1.00
12/27/2005,05:29,1161.75,1161.75,1161.75,1161.75,0,1,1.00
12/27/2005,05:30,1161.75,1161.75,1161.75,1161.75,0,2,2.00
12/27/2005,05:34,1161.75,1161.75,1161.75,1161.75,0,55,55.00
12/27/2005,05:35,1161.75,1161.75,1161.50,1161.75,4,21,25.00
12/27/2005,05:36,1161.75,1161.75,1161.75,1161.75,6,0,6.00
12/27/2005,05:37,1161.75,1161.75,1161.75,1161.75,51,0,51.00
12/27/2005,05:39,1161.50,1161.50,1161.50,1161.50,0,6,6.00
12/27/2005,05:41,1161.50,1161.50,1161.50,1161.50,0,17,17.00
12/27/2005,05:42,1161.50,1161.50,1161.50,1161.50,0,3,3.00
12/27/2005,05:43,1161.50,1161.50,1161.50,1161.50,0,5,5.00
12/27/2005,05:44,1161.50,1161.50,1161.25,1161.50,57,48,105.00
12/27/2005,05:48,1161.25,1161.25,1161.25,1161.25,0,16,16.00
12/27/2005,05:49,1161.50,1161.50,1161.50,1161.50,12,0,12.00
12/27/2005,05:50,1161.50,1161.50,1161.50,1161.50,13,0,13.00
12/27/2005,05:51,1161.50,1161.50,1161.50,1161.50,2,0,2.00
12/27/2005,05:53,1161.50,1161.50,1161.50,1161.50,4,0,4.00
12/27/2005,05:54,1161.50,1161.50,1161.50,1161.50,80,0,80.00
12/27/2005,05:55,1161.50,1161.50,1161.50,1161.50,2,0,2.00
12/27/2005,05:56,1161.25,1161.25,1161.00,1161.25,1,98,99.00
12/27/2005,05:57,1161.25,1161.25,1161.25,1161.25,1,0,1.00
12/27/2005,05:59,1161.00,1161.25,1161.00,1161.00,2,25,27.00
12/27/2005,06:00,1161.25,1161.50,1161.00,1161.50,88,50,138.00
12/27/2005,06:01,1161.25,1161.25,1161.25,1161.25,0,39,39.00
12/27/2005,06:02,1161.25,1161.25,1161.25,1161.25,0,20,20.00
12/27/2005,06:04,1161.25,1161.25,1161.25,1161.25,0,10,10.00
12/27/2005,06:05,1161.00,1161.00,1161.00,1161.00,0,51,51.00
12/27/2005,06:06,1161.00,1161.00,1161.00,1161.00,0,73,73.00
12/27/2005,06:07,1161.00,1161.00,1160.75,1160.75,0,36,36.00
12/27/2005,06:08,1161.00,1161.00,1160.75,1161.00,4,10,14.00
12/27/2005,06:09,1161.00,1161.00,1161.00,1161.00,4,0,4.00
12/27/2005,06:10,1161.00,1161.00,1161.00,1161.00,1,0,1.00
12/27/2005,06:13,1160.75,1160.75,1160.75,1160.75,0,79,79.00
12/27/2005,06:14,1160.75,1160.75,1160.75,1160.75,0,4,4.00
12/27/2005,06:15,1160.75,1161.00,1160.75,1161.00,50,5,55.00
12/27/2005,06:16,1160.75,1161.00,1160.75,1161.00,1,3,4.00
12/27/2005,06:17,1160.75,1160.75,1160.75,1160.75,0,19,19.00
12/27/2005,06:18,1161.00,1161.00,1161.00,1161.00,9,0,9.00
12/27/2005,06:19,1161.00,1161.00,1161.00,1161.00,1,0,1.00
12/27/2005,06:20,1161.00,1161.00,1161.00,1161.00,1,0,1.00
12/27/2005,06:21,1161.00,1161.00,1161.00,1161.00,1,0,1.00
12/27/2005,06:25,1161.00,1161.00,1161.00,1161.00,8,0,8.00
12/27/2005,06:26,1161.00,1161.00,1161.00,1161.00,2,0,2.00
12/27/2005,06:27,1161.00,1161.00,1161.00,1161.00,7,0,7.00
12/27/2005,06:28,1161.00,1161.00,1161.00,1161.00,1,0,1.00
12/27/2005,06:29,1161.00,1161.00,1161.00,1161.00,2,0,2.00
12/27/2005,06:30,1161.00,1161.00,1161.00,1161.00,1,0,1.00
12/27/2005,06:32,1161.00,1161.00,1161.00,1161.00,2,0,2.00
12/27/2005,06:33,1161.00,1161.00,1161.00,1161.00,7,0,7.00
12/27/2005,06:34,1161.25,1161.25,1161.25,1161.25,41,0,41.00
12/27/2005,06:35,1161.00,1161.00,1161.00,1161.00,0,28,28.00
12/27/2005,06:37,1161.00,1161.00,1161.00,1161.00,0,2,2.00
12/27/2005,06:39,1160.75,1161.00,1160.75,1161.00,3,1,4.00
12/27/2005,06:41,1160.75,1160.75,1160.75,1160.75,0,61,61.00
12/27/2005,06:42,1160.75,1161.00,1160.75,1161.00,100,2,102.00
12/27/2005,06:43,1161.00,1161.00,1161.00,1161.00,15,0,15.00
12/27/2005,06:44,1161.00,1161.00,1161.00,1161.00,37,0,37.00
12/27/2005,06:45,1161.00,1161.00,1161.00,1161.00,28,0,28.00
12/27/2005,06:46,1161.00,1161.00,1161.00,1161.00,81,0,81.00
12/27/2005,06:47,1161.00,1161.00,1161.00,1161.00,1,0,1.00
12/27/2005,06:49,1160.75,1160.75,1160.75,1160.75,0,6,6.00
12/27/2005,06:50,1161.00,1161.00,1161.00,1161.00,1,0,1.00
12/27/2005,06:51,1160.75,1160.75,1160.75,1160.75,0,10,10.00
12/27/2005,06:53,1160.75,1160.75,1160.75,1160.75,0,1,1.00
12/27/2005,06:54,1161.00,1161.00,1161.00,1161.00,4,0,4.00
12/27/2005,06:55,1161.00,1161.25,1161.00,1161.25,537,0,537.00
12/27/2005,06:56,1161.00,1161.00,1161.00,1161.00,0,7,7.00
12/27/2005,06:57,1161.00,1161.00,1161.00,1161.00,0,5,5.00
12/27/2005,06:59,1161.00,1161.25,1161.00,1161.25,21,20,41.00
12/27/2005,07:00,1161.25,1161.25,1161.25,1161.25,145,0,145.00
12/27/2005,07:01,1161.50,1161.50,1161.25,1161.50,88,3,91.00
12/27/2005,07:02,1161.50,1161.50,1161.25,1161.25,22,3,25.00
12/27/2005,07:03,1161.25,1161.25,1161.25,1161.25,0,89,89.00
12/27/2005,07:04,1161.25,1161.25,1161.25,1161.25,0,29,29.00
12/27/2005,07:05,1161.25,1161.25,1161.25,1161.25,0,5,5.00
12/27/2005,07:06,1161.50,1161.50,1161.50,1161.50,15,0,15.00
12/27/2005,07:07,1161.50,1161.50,1161.25,1161.50,21,5,26.00
12/27/2005,07:08,1161.25,1161.50,1161.25,1161.50,10,3,13.00
12/27/2005,07:09,1161.25,1161.25,1161.25,1161.25,0,50,50.00
12/27/2005,07:10,1161.25,1161.25,1160.75,1161.00,28,96,124.00
12/27/2005,07:11,1161.00,1161.00,1161.00,1161.00,17,0,17.00
12/27/2005,07:14,1161.00,1161.00,1161.00,1161.00,1,0,1.00
12/27/2005,07:15,1160.75,1161.00,1160.75,1161.00,6,2,8.00
12/27/2005,07:16,1160.75,1161.00,1160.75,1161.00,4,1,5.00
12/27/2005,07:18,1161.00,1161.00,1161.00,1161.00,5,0,5.00
12/27/2005,07:19,1161.00,1161.00,1161.00,1161.00,24,0,24.00
12/27/2005,07:20,1161.00,1161.00,1161.00,1161.00,3,0,3.00
12/27/2005,07:21,1161.00,1161.00,1161.00,1161.00,40,0,40.00
12/27/2005,07:22,1161.00,1161.00,1161.00,1161.00,2,0,2.00
12/27/2005,07:23,1161.00,1161.25,1161.00,1161.25,5,1,6.00
12/27/2005,07:24,1161.00,1161.00,1161.00,1161.00,0,1,1.00
12/27/2005,07:25,1161.25,1161.25,1161.25,1161.25,2,0,2.00
12/27/2005,07:26,1161.00,1161.00,1160.75,1161.00,6,84,90.00
12/27/2005,07:27,1160.75,1161.00,1160.75,1160.75,1,2,3.00
12/27/2005,07:28,1160.75,1161.00,1160.75,1161.00,10,6,16.00
12/27/2005,07:29,1160.75,1160.75,1160.75,1160.75,0,2,2.00
12/27/2005,07:31,1160.75,1160.75,1160.75,1160.75,0,25,25.00
12/27/2005,07:32,1160.75,1160.75,1160.75,1160.75,0,32,32.00
12/27/2005,07:35,1161.00,1161.00,1160.75,1160.75,27,13,40.00
12/27/2005,07:36,1161.00,1161.00,1160.75,1160.75,23,3,26.00
12/27/2005,07:37,1161.00,1161.25,1161.00,1161.25,42,0,42.00
12/27/2005,07:38,1161.00,1161.00,1161.00,1161.00,0,7,7.00
12/27/2005,07:39,1161.00,1161.00,1161.00,1161.00,0,30,30.00
12/27/2005,07:40,1161.00,1161.00,1161.00,1161.00,0,3,3.00
12/27/2005,07:41,1161.00,1161.00,1161.00,1161.00,0,1,1.00
12/27/2005,07:42,1161.25,1161.25,1161.25,1161.25,16,0,16.00
12/27/2005,07:43,1161.25,1161.25,1161.25,1161.25,10,0,10.00
12/27/2005,07:46,1161.00,1161.25,1161.00,1161.25,15,1,16.00
12/27/2005,07:47,1161.00,1161.00,1161.00,1161.00,0,1,1.00
12/27/2005,07:48,1161.00,1161.00,1161.00,1161.00,0,9,9.00
12/27/2005,07:49,1161.25,1161.25,1161.25,1161.25,1,0,1.00
12/27/2005,07:50,1161.00,1161.00,1161.00,1161.00,0,11,11.00
12/27/2005,07:51,1161.25,1161.25,1161.25,1161.25,1,0,1.00
12/27/2005,07:52,1161.00,1161.00,1161.00,1161.00,0,2,2.00
12/27/2005,07:53,1161.00,1161.00,1161.00,1161.00,0,3,3.00
12/27/2005,07:54,1161.25,1161.25,1161.25,1161.25,15,0,15.00
12/27/2005,07:56,1161.25,1161.25,1161.00,1161.00,4,8,12.00
12/27/2005,07:57,1161.25,1161.25,1161.25,1161.25,3,0,3.00
12/27/2005,07:58,1161.00,1161.00,1161.00,1161.00,0,80,80.00
12/27/2005,07:59,1161.00,1161.00,1161.00,1161.00,0,76,76.00
12/27/2005,08:02,1160.75,1161.00,1160.75,1161.00,3,16,19.00
12/27/2005,08:03,1161.00,1161.00,1161.00,1161.00,10,0,10.00
12/27/2005,08:04,1161.00,1161.00,1161.00,1161.00,1,0,1.00
12/27/2005,08:06,1161.00,1161.00,1160.75,1160.75,3,25,28.00
12/27/2005,08:07,1160.75,1160.75,1160.75,1160.75,0,46,46.00
12/27/2005,08:08,1160.75,1160.75,1160.75,1160.75,0,9,9.00
12/27/2005,08:09,1160.75,1160.75,1160.75,1160.75,0,114,114.00
12/27/2005,08:10,1160.50,1160.75,1160.50,1160.50,15,6,21.00
12/27/2005,08:11,1160.50,1160.50,1160.50,1160.50,0,3,3.00
12/27/2005,08:12,1160.75,1160.75,1160.50,1160.50,15,5,20.00
12/27/2005,08:13,1160.50,1160.50,1160.50,1160.50,0,30,30.00
12/27/2005,08:14,1160.75,1160.75,1160.50,1160.50,4,1,5.00
12/27/2005,08:15,1160.50,1160.50,1160.50,1160.50,0,6,6.00
12/27/2005,08:16,1160.50,1160.75,1160.50,1160.75,2,25,27.00
12/27/2005,08:17,1160.50,1160.75,1160.50,1160.50,2,61,63.00
12/27/2005,08:18,1160.50,1160.50,1160.25,1160.25,26,130,156.00
12/27/2005,08:19,1160.25,1160.50,1160.25,1160.25,14,88,102.00
12/27/2005,08:20,1160.25,1160.50,1160.25,1160.25,78,328,406.00
12/27/2005,08:21,1160.25,1160.25,1160.00,1160.25,2,25,27.00
12/27/2005,08:22,1160.25,1160.25,1160.25,1160.25,7,0,7.00
12/27/2005,08:23,1160.00,1160.25,1160.00,1160.25,12,3,15.00
12/27/2005,08:24,1160.25,1160.25,1160.00,1160.25,5,63,68.00
12/27/2005,08:25,1160.25,1160.25,1160.00,1160.25,3,1,4.00
12/27/2005,08:26,1160.25,1160.25,1160.00,1160.00,84,76,160.00
12/27/2005,08:27,1160.00,1160.00,1159.75,1159.75,0,576,576.00
12/27/2005,08:28,1160.00,1160.00,1159.75,1159.75,51,306,357.00
12/27/2005,08:29,1159.75,1160.00,1159.75,1160.00,9,50,59.00
12/27/2005,08:30,1160.00,1160.00,1159.50,1159.75,70,435,505.00
12/27/2005,08:31,1159.75,1160.00,1159.50,1159.50,1112,690,1802.00
12/27/2005,08:32,1159.75,1159.75,1159.25,1159.75,693,681,1374.00
12/27/2005,08:33,1159.75,1161.00,1159.75,1160.75,3725,860,4585.00
12/27/2005,08:34,1161.00,1161.00,1160.50,1160.75,383,886,1269.00
12/27/2005,08:35,1160.50,1161.00,1160.50,1160.50,782,1481,2263.00
12/27/2005,08:36,1160.25,1160.50,1160.00,1160.25,489,1015,1504.00
12/27/2005,08:37,1160.25,1160.50,1160.00,1160.25,1069,1106,2175.00
12/27/2005,08:38,1160.00,1160.25,1159.75,1160.25,464,859,1323.00
12/27/2005,08:39,1160.00,1160.25,1159.75,1159.75,759,500,1259.00
12/27/2005,08:40,1159.75,1160.00,1159.50,1159.75,1571,1270,2841.00
12/27/2005,08:41,1159.75,1160.25,1159.75,1160.00,730,349,1079.00
12/27/2005,08:42,1160.00,1160.25,1159.75,1159.75,914,261,1175.00
12/27/2005,08:43,1160.00,1160.75,1159.75,1160.50,2048,908,2956.00
12/27/2005,08:44,1160.50,1160.50,1160.00,1160.25,365,563,928.00
12/27/2005,08:45,1160.25,1160.25,1159.75,1160.25,257,541,798.00
12/27/2005,08:46,1160.00,1160.25,1159.75,1159.75,289,1240,1529.00
12/27/2005,08:47,1160.00,1160.00,1159.50,1159.75,50,357,407.00
12/27/2005,08:48,1159.50,1160.50,1159.50,1160.25,889,1127,2016.00
12/27/2005,08:49,1160.25,1160.50,1160.00,1160.25,105,425,530.00
12/27/2005,08:50,1160.25,1160.25,1159.75,1159.75,42,1548,1590.00
12/27/2005,08:51,1159.75,1161.00,1159.50,1160.75,2318,986,3304.00
12/27/2005,08:52,1161.00,1161.00,1160.00,1160.25,320,1108,1428.00
12/27/2005,08:53,1160.25,1160.75,1160.25,1160.50,716,62,778.00
12/27/2005,08:54,1160.50,1161.00,1160.50,1160.50,1403,1068,2471.00
12/27/2005,08:55,1160.50,1160.50,1160.00,1160.00,403,911,1314.00
12/27/2005,08:56,1160.25,1160.25,1160.00,1160.25,314,26,340.00
12/27/2005,08:57,1160.00,1160.75,1159.75,1160.50,851,425,1276.00
12/27/2005,08:58,1160.50,1160.50,1160.00,1160.25,118,1458,1576.00
12/27/2005,08:59,1160.25,1160.50,1160.00,1160.00,138,47,185.00
12/27/2005,09:00,1160.25,1160.50,1160.00,1160.50,710,16,726.00
12/27/2005,09:01,1160.50,1160.75,1160.00,1160.25,1576,566,2142.00
12/27/2005,09:02,1160.50,1160.50,1159.75,1160.25,387,983,1370.00
12/27/2005,09:03,1160.00,1160.25,1160.00,1160.00,120,119,239.00
12/27/2005,09:04,1160.00,1160.25,1159.75,1160.00,737,402,1139.00
12/27/2005,09:05,1160.00,1160.25,1159.75,1159.75,89,293,382.00
12/27/2005,09:06,1159.75,1160.00,1159.75,1160.00,304,73,377.00
12/27/2005,09:07,1160.00,1160.25,1159.75,1160.00,1445,581,2026.00
12/27/2005,09:08,1160.00,1160.00,1159.50,1159.75,700,737,1437.00
12/27/2005,09:09,1159.75,1160.00,1159.50,1159.75,581,370,951.00
12/27/2005,09:10,1160.00,1160.00,1159.50,1159.75,60,1234,1294.00
12/27/2005,09:11,1159.50,1159.75,1159.50,1159.50,26,297,323.00
12/27/2005,09:12,1159.50,1160.00,1159.50,1159.75,554,380,934.00
12/27/2005,09:13,1160.00,1160.00,1159.50,1159.50,88,756,844.00
12/27/2005,09:14,1159.50,1160.00,1159.50,1159.75,341,27,368.00
12/27/2005,09:15,1160.00,1160.25,1159.75,1160.25,730,376,1106.00
12/27/2005,09:16,1160.00,1160.00,1159.75,1159.75,166,753,919.00
12/27/2005,09:17,1159.75,1159.75,1159.50,1159.50,68,97,165.00
12/27/2005,09:18,1159.75,1159.75,1159.50,1159.50,25,57,82.00
12/27/2005,09:19,1159.75,1159.75,1159.25,1159.50,966,1685,2651.00
12/27/2005,09:20,1159.50,1159.75,1159.25,1159.25,309,420,729.00
12/27/2005,09:21,1159.50,1159.50,1159.00,1159.00,36,1283,1319.00
12/27/2005,09:22,1159.00,1159.00,1158.50,1159.00,977,2031,3008.00
12/27/2005,09:23,1159.00,1159.00,1158.25,1158.75,1363,1700,3063.00
12/27/2005,09:24,1158.75,1159.00,1158.50,1159.00,1061,94,1155.00
12/27/2005,09:25,1159.00,1159.00,1158.50,1158.75,553,306,859.00
12/27/2005,09:26,1158.75,1159.00,1158.50,1159.00,510,97,607.00
12/27/2005,09:27,1159.00,1159.00,1158.75,1159.00,482,15,497.00
12/27/2005,09:28,1159.00,1159.00,1158.75,1159.00,679,815,1494.00
12/27/2005,09:29,1159.00,1159.00,1158.75,1159.00,302,2,304.00
12/27/2005,09:30,1159.00,1159.00,1158.75,1158.75,573,9,582.00
12/27/2005,09:31,1159.00,1159.25,1158.75,1159.00,225,27,252.00
12/27/2005,09:32,1159.00,1159.25,1159.00,1159.00,98,213,311.00
12/27/2005,09:33,1159.25,1159.50,1159.00,1159.25,1074,110,1184.00
12/27/2005,09:34,1159.50,1159.50,1159.25,1159.50,818,70,888.00
12/27/2005,09:35,1159.50,1159.75,1159.25,1159.50,517,169,686.00
12/27/2005,09:36,1159.50,1159.50,1159.25,1159.50,10,17,27.00
12/27/2005,09:37,1159.50,1159.50,1159.00,1159.00,98,565,663.00
12/27/2005,09:38,1159.25,1159.25,1159.00,1159.25,198,121,319.00
12/27/2005,09:39,1159.00,1159.25,1159.00,1159.25,57,100,157.00
12/27/2005,09:40,1159.00,1159.50,1159.00,1159.50,632,8,640.00
12/27/2005,09:41,1159.50,1159.50,1159.25,1159.25,251,31,282.00
12/27/2005,09:42,1159.25,1159.50,1159.00,1159.00,188,485,673.00
12/27/2005,09:43,1159.00,1159.25,1159.00,1159.00,62,88,150.00
12/27/2005,09:44,1159.25,1159.25,1159.00,1159.00,26,7,33.00
12/27/2005,09:45,1159.25,1159.25,1159.00,1159.00,93,11,104.00
12/27/2005,09:46,1159.25,1159.25,1159.00,1159.00,49,64,113.00
12/27/2005,09:47,1159.00,1159.25,1159.00,1159.25,23,629,652.00
12/27/2005,09:48,1159.00,1159.25,1158.75,1159.00,4,677,681.00
12/27/2005,09:49,1159.00,1159.25,1158.75,1159.00,538,237,775.00
12/27/2005,09:50,1159.00,1159.25,1159.00,1159.25,115,21,136.00
12/27/2005,09:51,1159.00,1159.00,1158.75,1159.00,228,480,708.00
12/27/2005,09:52,1158.75,1159.00,1158.75,1158.75,19,28,47.00
12/27/2005,09:53,1158.75,1159.00,1158.75,1159.00,57,70,127.00
12/27/2005,09:54,1159.00,1159.00,1158.75,1158.75,24,34,58.00
12/27/2005,09:55,1158.75,1159.00,1158.25,1158.25,88,2176,2264.00
12/27/2005,09:56,1158.25,1158.75,1158.25,1158.75,1034,975,2009.00
12/27/2005,09:57,1158.50,1158.75,1158.50,1158.50,24,102,126.00
12/27/2005,09:58,1158.75,1158.75,1158.50,1158.75,409,264,673.00
12/27/2005,09:59,1158.75,1159.00,1158.50,1158.50,850,128,978.00
12/27/2005,10:00,1158.75,1158.75,1158.00,1158.25,564,1662,2226.00
12/27/2005,10:01,1158.25,1158.25,1157.50,1157.75,909,2929,3838.00
12/27/2005,10:02,1157.75,1158.00,1157.75,1157.75,157,404,561.00
12/27/2005,10:03,1158.00,1158.25,1157.75,1158.25,918,343,1261.00
12/27/2005,10:04,1158.25,1158.50,1158.25,1158.25,555,33,588.00
12/27/2005,10:05,1158.50,1158.50,1157.75,1158.25,174,599,773.00
12/27/2005,10:06,1158.00,1158.25,1158.00,1158.00,85,44,129.00
12/27/2005,10:07,1158.25,1158.25,1158.00,1158.00,85,726,811.00
12/27/2005,10:08,1158.00,1158.00,1157.75,1157.75,124,88,212.00
12/27/2005,10:09,1158.00,1158.00,1157.25,1157.50,467,1423,1890.00
12/27/2005,10:10,1157.25,1157.50,1157.25,1157.50,346,1544,1890.00
12/27/2005,10:11,1157.50,1157.75,1157.25,1157.25,950,784,1734.00
12/27/2005,10:12,1157.50,1157.75,1157.50,1157.50,594,7,601.00
12/27/2005,10:13,1157.50,1158.00,1157.50,1158.00,779,422,1201.00
12/27/2005,10:14,1158.00,1158.25,1157.75,1158.00,1200,278,1478.00
12/27/2005,10:15,1158.00,1158.00,1157.75,1157.75,428,21,449.00
12/27/2005,10:16,1157.75,1158.00,1157.50,1157.75,175,207,382.00
12/27/2005,10:17,1157.75,1158.00,1157.75,1158.00,37,89,126.00
12/27/2005,10:18,1158.00,1158.25,1157.75,1158.00,713,152,865.00
12/27/2005,10:19,1158.00,1158.00,1157.75,1157.75,264,3,267.00
12/27/2005,10:20,1157.75,1158.00,1157.50,1157.50,62,893,955.00
12/27/2005,10:21,1157.50,1157.50,1157.25,1157.50,141,248,389.00
12/27/2005,10:22,1157.25,1157.50,1157.25,1157.25,797,29,826.00
12/27/2005,10:23,1157.50,1157.50,1157.00,1157.25,592,1348,1940.00
12/27/2005,10:24,1157.25,1157.25,1156.50,1156.50,287,2463,2750.00
12/27/2005,10:25,1156.50,1156.75,1156.00,1156.00,521,2866,3387.00
12/27/2005,10:26,1156.00,1156.25,1155.75,1156.00,1276,1374,2650.00
12/27/2005,10:27,1156.00,1156.25,1155.75,1156.00,829,364,1193.00
12/27/2005,10:28,1156.00,1156.25,1155.25,1155.50,1676,3568,5244.00
12/27/2005,10:29,1155.75,1155.75,1155.50,1155.50,492,930,1422.00
12/27/2005,10:30,1155.50,1155.75,1155.25,1155.75,570,406,976.00
12/27/2005,10:31,1155.50,1155.75,1155.00,1155.00,336,3955,4291.00
12/27/2005,10:32,1155.00,1155.25,1154.75,1155.00,370,880,1250.00
12/27/2005,10:33,1155.25,1155.25,1153.75,1154.00,1722,6107,7829.00
12/27/2005,10:34,1154.00,1154.25,1153.00,1153.00,2435,4557,6992.00
12/27/2005,10:35,1153.25,1153.75,1153.00,1153.75,3039,723,3762.00
12/27/2005,10:36,1153.75,1154.00,1153.25,1153.75,1704,476,2180.00
12/27/2005,10:37,1153.75,1154.25,1153.75,1154.00,840,445,1285.00
12/27/2005,10:38,1154.00,1154.00,1153.75,1153.75,1024,46,1070.00
12/27/2005,10:39,1153.75,1154.25,1153.75,1153.75,831,333,1164.00
12/27/2005,10:40,1153.75,1154.00,1153.50,1153.75,284,1096,1380.00
12/27/2005,10:41,1153.75,1154.00,1153.50,1153.75,593,68,661.00
12/27/2005,10:42,1153.50,1153.75,1153.50,1153.50,452,488,940.00
12/27/2005,10:43,1153.50,1153.50,1152.75,1153.00,814,3716,4530.00
12/27/2005,10:44,1153.00,1153.25,1152.75,1153.25,1516,1369,2885.00
12/27/2005,10:45,1153.25,1153.50,1153.00,1153.25,820,701,1521.00
12/27/2005,10:46,1153.00,1153.25,1152.75,1153.25,1243,534,1777.00
12/27/2005,10:47,1153.25,1153.75,1153.00,1153.50,1375,1167,2542.00
12/27/2005,10:48,1153.50,1153.75,1153.25,1153.50,414,92,506.00
12/27/2005,10:49,1153.50,1153.75,1152.75,1153.00,161,1580,1741.00
12/27/2005,10:50,1152.75,1153.00,1152.50,1153.00,681,2733,3414.00
12/27/2005,10:51,1153.00,1153.25,1152.75,1153.00,580,389,969.00
12/27/2005,10:52,1153.00,1153.25,1153.00,1153.25,662,500,1162.00
12/27/2005,10:53,1153.25,1153.25,1152.75,1152.75,554,291,845.00
12/27/2005,10:54,1152.75,1153.00,1152.25,1152.75,1533,1339,2872.00
12/27/2005,10:55,1152.75,1153.00,1152.50,1152.75,212,1172,1384.00
12/27/2005,10:56,1152.75,1153.00,1152.75,1153.00,417,27,444.00
12/27/2005,10:57,1153.00,1153.00,1152.75,1153.00,23,86,109.00
12/27/2005,10:58,1153.00,1153.00,1152.00,1152.00,284,4398,4682.00
12/27/2005,10:59,1152.00,1152.25,1151.25,1151.50,1773,2457,4230.00
12/27/2005,11:00,1151.75,1151.75,1151.25,1151.25,1414,872,2286.00
12/27/2005,11:01,1151.50,1151.50,1150.75,1150.75,1496,3626,5122.00
12/27/2005,11:02,1151.00,1151.00,1150.50,1150.50,1308,3028,4336.00
12/27/2005,11:03,1150.75,1151.00,1150.50,1150.75,1671,649,2320.00
12/27/2005,11:04,1150.75,1150.75,1150.25,1150.25,532,800,1332.00
12/27/2005,11:05,1150.25,1150.50,1149.75,1150.25,1602,3354,4956.00
12/27/2005,11:06,1150.25,1150.50,1150.00,1150.00,1902,433,2335.00
12/27/2005,11:07,1150.25,1150.50,1150.00,1150.25,612,457,1069.00
12/27/2005,11:08,1150.25,1151.00,1150.00,1151.00,1954,180,2134.00
12/27/2005,11:09,1150.75,1151.00,1150.25,1151.00,1290,444,1734.00
12/27/2005,11:10,1150.75,1151.00,1150.75,1150.75,451,15,466.00
12/27/2005,11:11,1150.75,1150.75,1150.25,1150.50,359,2054,2413.00
12/27/2005,11:12,1150.50,1150.75,1149.75,1150.25,767,2284,3051.00
12/27/2005,11:13,1150.00,1150.25,1149.75,1150.00,878,1357,2235.00
12/27/2005,11:14,1150.00,1150.25,1149.25,1149.75,1598,2699,4297.00
12/27/2005,11:15,1149.75,1150.25,1149.75,1150.25,462,160,622.00
12/27/2005,11:16,1150.25,1150.25,1149.75,1150.00,502,765,1267.00
12/27/2005,11:17,1150.00,1150.00,1149.75,1150.00,450,14,464.00
12/27/2005,11:18,1150.00,1150.50,1150.00,1150.50,1678,540,2218.00
12/27/2005,11:19,1150.50,1150.75,1150.25,1150.50,600,783,1383.00
12/27/2005,11:20,1150.50,1151.00,1150.50,1151.00,815,569,1384.00
12/27/2005,11:21,1151.00,1151.25,1150.50,1150.75,1109,724,1833.00
12/27/2005,11:22,1150.50,1151.00,1150.50,1150.75,1307,165,1472.00
12/27/2005,11:23,1150.75,1151.25,1150.75,1150.75,790,317,1107.00
12/27/2005,11:24,1150.75,1151.00,1150.50,1150.75,175,831,1006.00
12/27/2005,11:25,1150.75,1151.25,1150.50,1151.00,980,218,1198.00
12/27/2005,11:26,1151.00,1151.50,1151.00,1151.50,972,226,1198.00
12/27/2005,11:27,1151.25,1152.00,1151.00,1151.50,2688,745,3433.00
12/27/2005,11:28,1151.75,1151.75,1151.25,1151.50,959,1468,2427.00
12/27/2005,11:29,1151.50,1151.50,1151.00,1151.25,190,358,548.00
12/27/2005,11:30,1151.25,1151.75,1151.25,1151.75,565,86,651.00
12/27/2005,11:31,1151.50,1151.75,1151.25,1151.50,135,624,759.00
12/27/2005,11:32,1151.50,1151.50,1151.25,1151.25,29,37,66.00
12/27/2005,11:33,1151.50,1151.50,1151.00,1151.25,85,636,721.00
12/27/2005,11:34,1151.25,1151.25,1150.50,1150.50,33,1860,1893.00
12/27/2005,11:35,1150.50,1151.00,1150.25,1151.00,1636,505,2141.00
12/27/2005,11:36,1151.00,1151.25,1151.00,1151.25,429,342,771.00
12/27/2005,11:37,1151.25,1151.25,1150.75,1151.00,289,180,469.00
12/27/2005,11:38,1151.25,1151.25,1150.75,1151.00,355,379,734.00
12/27/2005,11:39,1151.00,1151.75,1151.00,1151.25,830,272,1102.00
12/27/2005,11:40,1151.50,1152.00,1151.25,1151.75,1834,85,1919.00
12/27/2005,11:41,1151.75,1152.00,1151.50,1151.75,195,1188,1383.00
12/27/2005,11:42,1151.75,1151.75,1151.50,1151.75,695,33,728.00
12/27/2005,11:43,1151.50,1151.75,1151.00,1151.00,61,1047,1108.00
12/27/2005,11:44,1151.00,1151.25,1150.75,1151.25,373,340,713.00
12/27/2005,11:45,1151.25,1151.50,1151.00,1151.25,220,11,231.00
12/27/2005,11:46,1151.50,1151.50,1151.25,1151.25,89,33,122.00
12/27/2005,11:47,1151.25,1151.50,1151.00,1151.00,79,611,690.00
12/27/2005,11:48,1151.25,1151.25,1150.75,1151.00,500,425,925.00
12/27/2005,11:49,1150.75,1151.00,1150.75,1151.00,405,6,411.00
12/27/2005,11:50,1150.75,1151.00,1150.75,1151.00,69,8,77.00
12/27/2005,11:51,1151.00,1151.50,1151.00,1151.25,604,375,979.00
12/27/2005,11:52,1151.50,1151.50,1151.25,1151.50,82,31,113.00
12/27/2005,11:53,1151.25,1151.25,1150.50,1150.50,1111,2395,3506.00
12/27/2005,11:54,1150.75,1150.75,1150.00,1150.25,73,1457,1530.00
12/27/2005,11:55,1150.00,1150.75,1150.00,1150.50,619,144,763.00
12/27/2005,11:56,1150.75,1151.00,1150.50,1151.00,683,186,869.00
12/27/2005,11:57,1151.00,1151.00,1150.25,1150.50,78,1068,1146.00
12/27/2005,11:58,1150.50,1150.75,1150.25,1150.25,168,406,574.00
12/27/2005,11:59,1150.50,1150.50,1150.00,1150.25,419,794,1213.00
12/27/2005,12:00,1150.25,1150.50,1150.25,1150.50,177,604,781.00
12/27/2005,12:01,1150.50,1150.50,1150.25,1150.25,105,273,378.00
12/27/2005,12:02,1150.50,1150.75,1150.25,1150.50,278,155,433.00
12/27/2005,12:03,1150.75,1150.75,1150.50,1150.50,521,150,671.00
12/27/2005,12:04,1150.25,1150.50,1150.25,1150.50,40,980,1020.00
12/27/2005,12:05,1150.50,1150.50,1150.25,1150.50,6,8,14.00
12/27/2005,12:06,1150.25,1150.50,1150.25,1150.25,207,134,341.00
12/27/2005,12:07,1150.25,1150.50,1150.25,1150.50,155,19,174.00
12/27/2005,12:08,1150.50,1150.75,1150.25,1150.50,187,146,333.00
12/27/2005,12:09,1150.25,1150.50,1150.25,1150.50,45,3,48.00
12/27/2005,12:10,1150.50,1150.75,1150.50,1150.75,406,50,456.00
12/27/2005,12:11,1150.75,1151.00,1150.50,1151.00,401,10,411.00
12/27/2005,12:12,1151.00,1151.25,1150.75,1151.25,791,785,1576.00
12/27/2005,12:13,1151.25,1151.25,1150.75,1151.00,337,381,718.00
12/27/2005,12:14,1151.00,1151.25,1150.75,1151.00,524,346,870.00
12/27/2005,12:15,1151.00,1151.25,1151.00,1151.25,106,157,263.00
12/27/2005,12:16,1151.25,1151.50,1151.00,1151.00,490,56,546.00
12/27/2005,12:17,1151.00,1151.25,1151.00,1151.25,221,43,264.00
12/27/2005,12:18,1151.00,1151.00,1150.25,1150.50,134,2165,2299.00
12/27/2005,12:19,1150.50,1150.50,1150.25,1150.50,55,85,140.00
12/27/2005,12:20,1150.25,1150.75,1150.25,1150.75,386,30,416.00
12/27/2005,12:21,1150.75,1150.75,1149.75,1149.75,671,1813,2484.00
12/27/2005,12:22,1149.75,1150.00,1148.00,1148.50,3877,8399,12276.00
12/27/2005,12:23,1148.50,1148.75,1148.00,1148.50,1774,2015,3789.00
12/27/2005,12:24,1148.50,1148.75,1147.25,1147.25,2138,4872,7010.00
12/27/2005,12:25,1147.50,1147.50,1146.50,1147.00,5249,2868,8117.00
12/27/2005,12:26,1147.00,1147.50,1146.75,1147.25,1557,556,2113.00
12/27/2005,12:27,1147.50,1147.75,1147.25,1147.50,393,1916,2309.00
12/27/2005,12:28,1147.50,1148.00,1147.25,1148.00,944,75,1019.00
12/27/2005,12:29,1147.75,1148.25,1147.75,1148.00,343,510,853.00
12/27/2005,12:30,1148.00,1148.25,1147.75,1147.75,723,2404,3127.00
12/27/2005,12:31,1147.75,1148.00,1147.50,1147.75,28,805,833.00
12/27/2005,12:32,1147.75,1148.25,1147.75,1148.25,707,100,807.00
12/27/2005,12:33,1148.00,1148.25,1147.75,1147.75,114,852,966.00
12/27/2005,12:34,1148.00,1148.00,1146.75,1147.25,932,2524,3456.00
12/27/2005,12:35,1147.25,1147.50,1146.25,1146.50,1938,3767,5705.00
12/27/2005,12:36,1146.50,1146.75,1146.00,1146.75,1272,2298,3570.00
12/27/2005,12:37,1146.75,1147.00,1146.50,1146.75,447,434,881.00
12/27/2005,12:38,1146.75,1147.25,1146.75,1147.00,588,466,1054.00
12/27/2005,12:39,1147.00,1147.00,1146.50,1146.75,443,629,1072.00
12/27/2005,12:40,1147.00,1147.25,1146.75,1147.25,737,142,879.00
12/27/2005,12:41,1147.00,1147.50,1147.00,1147.00,604,627,1231.00
12/27/2005,12:42,1147.25,1147.25,1146.75,1147.25,248,362,610.00
12/27/2005,12:43,1147.25,1147.25,1147.00,1147.25,101,22,123.00
12/27/2005,12:44,1147.25,1147.50,1147.00,1147.50,335,26,361.00
12/27/2005,12:45,1147.50,1147.50,1147.00,1147.25,183,274,457.00
12/27/2005,12:46,1147.25,1147.75,1147.00,1147.50,621,207,828.00
12/27/2005,12:47,1147.50,1147.50,1147.25,1147.50,43,5,48.00
12/27/2005,12:48,1147.25,1147.75,1147.25,1147.25,213,675,888.00
12/27/2005,12:49,1147.00,1147.25,1146.50,1147.25,747,1645,2392.00
12/27/2005,12:50,1147.25,1147.25,1147.00,1147.00,65,225,290.00
12/27/2005,12:51,1147.00,1147.25,1147.00,1147.00,15,632,647.00
12/27/2005,12:52,1147.25,1147.25,1146.00,1146.25,370,3114,3484.00
12/27/2005,12:53,1146.00,1146.25,1145.25,1146.00,1913,2921,4834.00
12/27/2005,12:54,1146.00,1146.25,1145.25,1145.25,1346,1205,2551.00
12/27/2005,12:55,1145.50,1145.75,1145.00,1145.50,1987,2164,4151.00
12/27/2005,12:56,1145.50,1146.25,1145.50,1146.00,961,336,1297.00
12/27/2005,12:57,1146.00,1146.00,1145.75,1146.00,831,82,913.00
12/27/2005,12:58,1145.75,1146.00,1145.75,1145.75,402,21,423.00
12/27/2005,12:59,1146.00,1146.25,1145.75,1146.00,345,396,741.00
12/27/2005,13:00,1146.00,1146.50,1145.75,1146.25,647,358,1005.00
12/27/2005,13:01,1146.00,1146.25,1145.75,1146.25,107,598,705.00
12/27/2005,13:02,1146.00,1146.75,1146.00,1146.75,1183,655,1838.00
12/27/2005,13:03,1146.75,1147.25,1146.50,1147.00,2307,591,2898.00
12/27/2005,13:04,1146.75,1147.75,1146.75,1147.75,2243,82,2325.00
12/27/2005,13:05,1147.50,1147.75,1147.25,1147.75,1134,984,2118.00
12/27/2005,13:06,1147.75,1147.75,1147.25,1147.25,77,508,585.00
12/27/2005,13:07,1147.25,1147.50,1146.75,1146.75,239,1372,1611.00
12/27/2005,13:08,1147.00,1147.00,1146.75,1146.75,119,63,182.00
12/27/2005,13:09,1146.75,1147.50,1146.75,1147.25,563,32,595.00
12/27/2005,13:10,1147.50,1147.75,1147.25,1147.50,533,185,718.00
12/27/2005,13:11,1147.75,1148.25,1147.50,1148.00,1368,427,1795.00
12/27/2005,13:12,1148.00,1148.00,1147.75,1147.75,111,7,118.00
12/27/2005,13:13,1148.00,1148.00,1147.50,1147.50,469,735,1204.00
12/27/2005,13:14,1147.50,1148.25,1147.50,1148.25,671,595,1266.00
12/27/2005,13:15,1148.00,1148.25,1147.75,1147.75,395,629,1024.00
12/27/2005,13:16,1148.00,1148.00,1147.75,1147.75,88,166,254.00
12/27/2005,13:17,1147.75,1148.00,1147.75,1147.75,199,42,241.00
12/27/2005,13:18,1148.00,1148.00,1148.00,1148.00,46,0,46.00
12/27/2005,13:19,1148.00,1148.25,1148.00,1148.25,182,425,607.00
12/27/2005,13:20,1148.25,1148.50,1148.00,1148.25,648,358,1006.00
12/27/2005,13:21,1148.00,1148.25,1147.50,1147.75,361,727,1088.00
12/27/2005,13:22,1147.50,1148.00,1147.50,1148.00,348,12,360.00
12/27/2005,13:23,1148.00,1148.50,1148.00,1148.25,672,478,1150.00
12/27/2005,13:24,1148.00,1148.25,1148.00,1148.25,57,5,62.00
12/27/2005,13:25,1148.00,1148.25,1147.75,1148.00,170,715,885.00
12/27/2005,13:26,1148.25,1148.25,1147.75,1148.00,356,440,796.00
12/27/2005,13:27,1148.00,1148.25,1147.50,1147.50,937,1245,2182.00
12/27/2005,13:28,1147.50,1147.75,1147.50,1147.75,261,1777,2038.00
12/27/2005,13:29,1147.75,1148.25,1147.50,1148.25,640,95,735.00
12/27/2005,13:30,1148.00,1149.00,1148.00,1149.00,2928,168,3096.00
12/27/2005,13:31,1149.00,1149.50,1149.00,1149.25,1691,1756,3447.00
12/27/2005,13:32,1149.00,1149.25,1148.50,1149.00,372,865,1237.00
12/27/2005,13:33,1148.75,1149.00,1148.00,1148.00,123,1406,1529.00
12/27/2005,13:34,1148.00,1148.75,1148.00,1148.25,536,455,991.00
12/27/2005,13:35,1148.25,1148.75,1148.25,1148.75,410,76,486.00
12/27/2005,13:36,1148.50,1148.75,1148.50,1148.50,69,63,132.00
12/27/2005,13:37,1148.75,1148.75,1148.25,1148.25,53,547,600.00
12/27/2005,13:38,1148.25,1149.00,1148.25,1148.75,798,239,1037.00
12/27/2005,13:39,1149.00,1149.25,1148.75,1148.75,902,357,1259.00
12/27/2005,13:40,1149.00,1149.25,1148.75,1149.00,179,107,286.00
12/27/2005,13:41,1149.25,1149.25,1149.00,1149.00,86,37,123.00
12/27/2005,13:42,1149.00,1149.00,1148.25,1148.25,296,1970,2266.00
12/27/2005,13:43,1148.50,1148.50,1147.75,1147.75,529,1537,2066.00
12/27/2005,13:44,1148.00,1148.00,1147.50,1148.00,410,650,1060.00
12/27/2005,13:45,1147.75,1148.25,1147.50,1147.75,277,807,1084.00
12/27/2005,13:46,1147.75,1148.00,1147.50,1148.00,584,97,681.00
12/27/2005,13:47,1148.00,1148.25,1147.75,1148.00,255,16,271.00
12/27/2005,13:48,1148.25,1148.25,1147.75,1147.75,145,164,309.00
12/27/2005,13:49,1148.00,1148.00,1147.75,1147.75,47,23,70.00
12/27/2005,13:50,1148.00,1148.00,1147.75,1148.00,220,10,230.00
12/27/2005,13:51,1148.00,1148.25,1147.75,1148.00,88,59,147.00
12/27/2005,13:52,1148.25,1148.25,1147.50,1147.75,305,416,721.00
12/27/2005,13:53,1147.75,1148.00,1147.75,1147.75,24,7,31.00
12/27/2005,13:54,1148.00,1148.00,1147.50,1147.75,36,228,264.00
12/27/2005,13:55,1147.50,1148.00,1147.50,1148.00,523,20,543.00
12/27/2005,13:56,1147.75,1148.00,1147.00,1147.00,318,1752,2070.00
12/27/2005,13:57,1147.00,1147.50,1146.75,1147.00,1075,1717,2792.00
12/27/2005,13:58,1147.00,1147.25,1147.00,1147.00,76,338,414.00
12/27/2005,13:59,1147.25,1147.50,1147.00,1147.50,767,35,802.00
12/27/2005,14:00,1147.75,1147.75,1147.25,1147.50,419,606,1025.00
12/27/2005,14:01,1147.25,1147.50,1147.25,1147.25,77,79,156.00
12/27/2005,14:02,1147.50,1147.50,1147.25,1147.50,105,8,113.00
12/27/2005,14:03,1147.50,1147.75,1147.25,1147.25,618,398,1016.00
12/27/2005,14:04,1147.25,1147.75,1147.25,1147.50,292,184,476.00
12/27/2005,14:05,1147.75,1147.75,1147.50,1147.50,26,234,260.00
12/27/2005,14:06,1147.50,1147.75,1147.50,1147.75,3,13,16.00
12/27/2005,14:07,1147.50,1147.75,1147.50,1147.75,8,400,408.00
12/27/2005,14:08,1147.50,1147.50,1147.25,1147.25,9,504,513.00
12/27/2005,14:09,1147.25,1147.25,1146.50,1146.75,561,2145,2706.00
12/27/2005,14:10,1146.75,1147.25,1146.75,1147.00,465,329,794.00
12/27/2005,14:11,1147.00,1147.25,1146.75,1147.00,99,640,739.00
12/27/2005,14:12,1147.00,1147.00,1146.25,1146.25,495,2151,2646.00
12/27/2005,14:13,1146.25,1147.25,1146.25,1147.25,1339,415,1754.00
12/27/2005,14:14,1147.25,1147.75,1147.00,1147.50,1522,649,2171.00
12/27/2005,14:15,1147.50,1147.50,1147.00,1147.50,523,205,728.00
12/27/2005,14:16,1147.50,1147.50,1147.25,1147.50,10,31,41.00
12/27/2005,14:17,1147.50,1147.75,1147.25,1147.75,821,73,894.00
12/27/2005,14:18,1147.75,1148.00,1147.25,1147.50,741,702,1443.00
12/27/2005,14:19,1147.50,1147.50,1147.25,1147.25,310,4,314.00
12/27/2005,14:20,1147.25,1147.50,1146.75,1147.50,377,1072,1449.00
12/27/2005,14:21,1147.25,1147.75,1147.00,1147.25,672,842,1514.00
12/27/2005,14:22,1147.25,1147.75,1147.00,1147.75,421,369,790.00
12/27/2005,14:23,1147.50,1148.25,1147.50,1148.25,675,128,803.00
12/27/2005,14:24,1148.25,1148.75,1147.75,1148.50,1218,406,1624.00
12/27/2005,14:25,1148.50,1148.75,1148.00,1148.25,580,916,1496.00
12/27/2005,14:26,1148.50,1148.75,1148.25,1148.25,297,340,637.00
12/27/2005,14:27,1148.50,1148.50,1147.25,1147.25,398,2573,2971.00
12/27/2005,14:28,1147.25,1147.50,1147.25,1147.50,238,132,370.00
12/27/2005,14:29,1147.75,1148.00,1147.50,1147.75,374,267,641.00
12/27/2005,14:30,1148.00,1148.50,1148.00,1148.25,767,72,839.00
12/27/2005,14:31,1148.25,1148.25,1147.50,1147.75,493,414,907.00
12/27/2005,14:32,1147.75,1148.00,1147.75,1147.75,7,152,159.00
12/27/2005,14:33,1147.75,1148.00,1147.50,1148.00,187,140,327.00
12/27/2005,14:34,1147.75,1148.25,1147.75,1148.00,808,81,889.00
12/27/2005,14:35,1148.00,1148.25,1147.75,1148.00,38,50,88.00
12/27/2005,14:36,1147.75,1148.00,1147.75,1147.75,13,17,30.00
12/27/2005,14:37,1148.00,1148.25,1147.75,1147.75,415,133,548.00
12/27/2005,14:38,1147.75,1148.00,1147.75,1147.75,16,30,46.00
12/27/2005,14:39,1147.75,1148.00,1147.50,1147.50,18,774,792.00
12/27/2005,14:40,1147.50,1147.75,1147.25,1147.25,104,1236,1340.00
12/27/2005,14:41,1147.50,1147.50,1146.75,1147.00,674,1981,2655.00
12/27/2005,14:42,1147.00,1147.00,1146.50,1146.50,633,906,1539.00
12/27/2005,14:43,1146.75,1146.75,1146.25,1146.50,626,1294,1920.00
12/27/2005,14:44,1146.75,1147.00,1146.50,1146.75,1126,388,1514.00
12/27/2005,14:45,1146.75,1147.00,1146.50,1146.75,242,329,571.00
12/27/2005,14:46,1146.75,1147.00,1146.50,1146.75,302,371,673.00
12/27/2005,14:47,1146.75,1146.75,1146.25,1146.50,325,990,1315.00
12/27/2005,14:48,1146.25,1146.75,1146.25,1146.75,415,30,445.00
12/27/2005,14:49,1146.50,1146.50,1145.50,1145.75,416,4132,4548.00
12/27/2005,14:50,1145.75,1145.75,1145.00,1145.50,1620,3593,5213.00
12/27/2005,14:51,1145.75,1146.00,1145.50,1145.75,1152,878,2030.00
12/27/2005,14:52,1145.75,1145.75,1145.00,1145.00,1014,1367,2381.00
12/27/2005,14:53,1145.00,1145.50,1145.00,1145.50,182,396,578.00
12/27/2005,14:54,1145.25,1145.75,1145.00,1145.75,1073,733,1806.00
12/27/2005,14:55,1145.75,1145.75,1145.25,1145.50,713,1285,1998.00
12/27/2005,14:56,1145.50,1146.00,1145.50,1145.75,364,423,787.00
12/27/2005,14:57,1145.75,1145.75,1145.50,1145.75,306,194,500.00
12/27/2005,14:58,1145.50,1146.00,1145.50,1145.75,534,705,1239.00
12/27/2005,14:59,1145.75,1146.00,1145.25,1145.50,1580,1736,3316.00
12/27/2005,15:00,1145.50,1146.00,1145.25,1145.50,2530,1951,4481.00
12/27/2005,15:01,1145.25,1146.00,1145.00,1145.50,2390,3812,6202.00
12/27/2005,15:02,1145.50,1145.50,1144.75,1145.00,1427,2299,3726.00
12/27/2005,15:03,1145.25,1145.50,1145.00,1145.25,352,1176,1528.00
12/27/2005,15:04,1145.50,1145.75,1145.25,1145.50,1292,180,1472.00
12/27/2005,15:05,1145.75,1146.00,1145.25,1145.50,1508,819,2327.00
12/27/2005,15:06,1145.25,1145.75,1145.00,1145.25,764,1436,2200.00
12/27/2005,15:07,1145.50,1145.50,1145.00,1145.25,739,551,1290.00
12/27/2005,15:08,1145.25,1145.25,1144.75,1145.00,349,1490,1839.00
12/27/2005,15:09,1145.00,1145.25,1144.00,1144.00,1590,3359,4949.00
12/27/2005,15:10,1144.25,1145.00,1144.00,1144.75,2312,1859,4171.00
12/27/2005,15:11,1144.75,1145.25,1144.75,1145.00,1154,999,2153.00
12/27/2005,15:12,1145.00,1145.50,1144.75,1145.25,1568,595,2163.00
12/27/2005,15:13,1145.25,1145.50,1145.00,1145.50,574,1067,1641.00
12/27/2005,15:14,1145.25,1146.00,1145.25,1145.50,1795,836,2631.00
12/27/2005,15:15,1145.50,1146.00,1145.00,1145.00,2560,2230,4790.00
12/27/2005,15:16,1145.25,1145.25,1145.00,1145.25,33,10,43.00
12/27/2005,15:31,1145.00,1145.25,1145.00,1145.00,130,249,379.00
12/27/2005,15:32,1145.00,1145.25,1145.00,1145.25,85,6,91.00
12/27/2005,15:33,1145.25,1145.25,1145.25,1145.25,4,0,4.00
12/27/2005,15:34,1145.25,1145.25,1145.25,1145.25,103,0,103.00
12/27/2005,15:35,1145.00,1145.25,1145.00,1145.25,9,22,31.00
12/27/2005,15:36,1145.25,1145.25,1145.00,1145.25,67,1,68.00
12/27/2005,15:37,1145.00,1145.25,1145.00,1145.25,29,30,59.00
12/27/2005,15:38,1145.25,1145.50,1145.25,1145.25,21,27,48.00
12/27/2005,15:39,1145.25,1145.25,1144.75,1145.25,4,190,194.00
12/27/2005,15:40,1145.25,1145.25,1145.25,1145.25,153,0,153.00
12/27/2005,15:41,1145.25,1145.50,1145.25,1145.50,3,0,3.00
12/27/2005,15:42,1145.25,1145.50,1145.25,1145.50,1,140,141.00
12/27/2005,15:44,1145.00,1145.25,1145.00,1145.25,105,141,246.00
12/27/2005,15:46,1145.25,1145.25,1145.25,1145.25,1,0,1.00
12/27/2005,15:47,1145.00,1145.00,1145.00,1145.00,0,1,1.00
12/27/2005,15:48,1145.00,1145.00,1145.00,1145.00,0,1,1.00
12/27/2005,15:50,1145.00,1145.00,1145.00,1145.00,0,1,1.00
12/27/2005,15:51,1145.25,1145.25,1145.00,1145.25,7,1,8.00
12/27/2005,15:52,1145.25,1145.25,1145.00,1145.00,13,56,69.00
12/27/2005,15:53,1145.00,1145.00,1145.00,1145.00,0,91,91.00
12/27/2005,15:54,1145.00,1145.00,1144.75,1144.75,0,37,37.00
12/27/2005,15:55,1145.00,1145.00,1145.00,1145.00,10,0,10.00
12/27/2005,15:56,1144.75,1145.00,1144.75,1145.00,2,1,3.00
12/27/2005,15:57,1145.00,1145.00,1144.75,1145.00,7,25,32.00
12/27/2005,15:58,1145.00,1145.00,1145.00,1145.00,61,0,61.00
12/27/2005,15:59,1144.75,1145.00,1144.75,1145.00,5,5,10.00
12/27/2005,16:00,1145.00,1145.00,1144.50,1144.50,17,220,237.00
12/27/2005,17:01,1145.00,1145.25,1145.00,1145.25,4,6,10.00
12/27/2005,17:02,1145.25,1145.25,1145.25,1145.25,14,0,14.00
12/27/2005,17:03,1145.25,1145.25,1145.25,1145.25,2,0,2.00
12/27/2005,17:04,1145.25,1145.25,1145.25,1145.25,14,0,14.00
12/27/2005,17:07,1145.50,1145.50,1145.25,1145.25,4,42,46.00
12/27/2005,17:08,1145.25,1145.25,1145.25,1145.25,0,1,1.00
12/27/2005,17:09,1145.25,1145.25,1145.00,1145.00,0,2,2.00
12/27/2005,17:10,1145.25,1145.25,1145.00,1145.25,13,1,14.00
12/27/2005,17:11,1145.25,1145.50,1145.25,1145.50,3,0,3.00
12/27/2005,17:12,1145.25,1145.25,1145.25,1145.25,0,14,14.00
12/27/2005,17:13,1145.25,1145.25,1145.25,1145.25,0,2,2.00
12/27/2005,17:14,1145.50,1145.50,1145.50,1145.50,10,0,10.00
12/27/2005,17:15,1145.50,1145.50,1145.50,1145.50,30,0,30.00
12/27/2005,17:16,1145.50,1145.50,1145.50,1145.50,10,0,10.00
12/27/2005,17:17,1145.50,1145.50,1145.50,1145.50,1,0,1.00
12/27/2005,17:18,1145.50,1145.50,1145.25,1145.25,1,1,2.00
12/27/2005,17:19,1145.25,1145.25,1145.25,1145.25,0,19,19.00
12/27/2005,17:20,1145.25,1145.25,1145.25,1145.25,0,10,10.00
12/27/2005,17:22,1145.25,1145.25,1145.25,1145.25,0,1,1.00
12/27/2005,17:24,1145.25,1145.25,1145.25,1145.25,0,1,1.00
12/27/2005,17:25,1145.25,1145.25,1145.25,1145.25,0,1,1.00
12/27/2005,17:27,1145.25,1145.25,1145.25,1145.25,0,6,6.00
12/27/2005,17:29,1145.50,1145.50,1145.50,1145.50,2,0,2.00
12/27/2005,17:30,1145.50,1145.50,1145.50,1145.50,42,0,42.00
12/27/2005,17:31,1145.50,1145.50,1145.50,1145.50,10,0,10.00
12/27/2005,17:32,1145.50,1145.50,1145.50,1145.50,7,0,7.00
12/27/2005,17:33,1145.50,1145.50,1145.50,1145.50,2,0,2.00
12/27/2005,17:34,1145.50,1145.50,1145.50,1145.50,22,0,22.00
12/27/2005,17:35,1145.50,1145.50,1145.50,1145.50,27,0,27.00
12/27/2005,17:36,1145.50,1145.50,1145.50,1145.50,8,0,8.00
12/27/2005,17:41,1145.50,1145.50,1145.50,1145.50,8,0,8.00
12/27/2005,17:44,1145.75,1145.75,1145.75,1145.75,5,0,5.00
12/27/2005,17:46,1145.75,1145.75,1145.75,1145.75,1,0,1.00
12/27/2005,17:47,1145.75,1145.75,1145.75,1145.75,1,0,1.00
12/27/2005,17:49,1145.50,1145.50,1145.25,1145.25,0,210,210.00
12/27/2005,17:52,1145.00,1145.00,1145.00,1145.00,0,2,2.00
12/27/2005,17:53,1145.25,1145.25,1145.25,1145.25,1,0,1.00
12/27/2005,17:55,1145.25,1145.25,1145.00,1145.00,1,1,2.00
12/27/2005,17:57,1145.25,1145.25,1145.25,1145.25,1,0,1.00
12/27/2005,18:01,1145.25,1145.25,1145.25,1145.25,4,0,4.00
12/27/2005,18:02,1145.00,1145.00,1145.00,1145.00,0,23,23.00
12/27/2005,18:03,1145.00,1145.00,1145.00,1145.00,0,63,63.00
12/27/2005,18:08,1145.25,1145.25,1145.00,1145.00,166,1,167.00
12/27/2005,18:13,1145.25,1145.25,1145.25,1145.25,1,0,1.00
12/27/2005,18:15,1145.25,1145.25,1145.25,1145.25,105,0,105.00
12/27/2005,18:18,1145.25,1145.25,1145.25,1145.25,1,0,1.00
12/27/2005,18:19,1145.25,1145.25,1145.25,1145.25,267,0,267.00
12/27/2005,18:20,1145.25,1145.25,1145.00,1145.25,2,1,3.00
12/27/2005,18:22,1145.25,1145.25,1145.25,1145.25,1,0,1.00
12/27/2005,18:23,1145.50,1145.50,1145.50,1145.50,1,0,1.00
12/27/2005,18:25,1145.25,1145.25,1145.25,1145.25,0,75,75.00
12/27/2005,18:26,1145.00,1145.25,1145.00,1145.25,5,1,6.00
12/27/2005,18:27,1145.00,1145.25,1145.00,1145.25,21,1,22.00
12/27/2005,18:28,1145.25,1145.25,1145.25,1145.25,16,0,16.00
12/27/2005,18:29,1145.25,1145.50,1145.25,1145.25,39,1,40.00
12/27/2005,18:30,1145.50,1145.50,1145.50,1145.50,12,0,12.00
12/27/2005,18:31,1145.50,1145.75,1145.50,1145.75,105,0,105.00
12/27/2005,18:34,1145.50,1145.50,1145.50,1145.50,0,12,12.00
12/27/2005,18:37,1145.75,1145.75,1145.75,1145.75,2,0,2.00
12/27/2005,18:39,1145.75,1145.75,1145.75,1145.75,2,0,2.00
12/27/2005,18:48,1145.50,1145.50,1145.50,1145.50,0,2,2.00
12/27/2005,18:51,1145.50,1145.50,1145.50,1145.50,0,2,2.00
12/27/2005,18:53,1145.50,1145.50,1145.50,1145.50,0,2,2.00
12/27/2005,18:56,1145.50,1145.50,1145.50,1145.50,0,56,56.00
12/27/2005,18:57,1145.50,1145.50,1145.50,1145.50,0,2,2.00
12/27/2005,18:58,1145.50,1145.50,1145.50,1145.50,0,3,3.00
12/27/2005,18:59,1145.50,1145.50,1145.50,1145.50,0,34,34.00
12/27/2005,19:02,1145.50,1145.50,1145.50,1145.50,0,2,2.00
12/27/2005,19:03,1145.50,1145.50,1145.50,1145.50,0,1,1.00
12/27/2005,19:07,1145.50,1145.50,1145.50,1145.50,0,18,18.00
12/27/2005,19:10,1145.75,1145.75,1145.75,1145.75,1,0,1.00
12/27/2005,19:12,1145.75,1145.75,1145.75,1145.75,1,0,1.00
12/27/2005,19:16,1145.75,1145.75,1145.50,1145.50,1,1,2.00
12/27/2005,19:19,1145.75,1145.75,1145.75,1145.75,18,0,18.00
12/27/2005,19:20,1145.75,1145.75,1145.75,1145.75,16,0,16.00
12/27/2005,19:22,1145.75,1145.75,1145.75,1145.75,1,0,1.00
12/27/2005,19:23,1145.75,1145.75,1145.75,1145.75,1,0,1.00
12/27/2005,19:27,1145.75,1145.75,1145.75,1145.75,11,0,11.00
12/27/2005,19:28,1145.75,1145.75,1145.75,1145.75,1,0,1.00
12/27/2005,19:30,1145.75,1145.75,1145.75,1145.75,158,0,158.00
12/27/2005,19:31,1145.75,1146.00,1145.75,1145.75,52,17,69.00
12/27/2005,19:32,1145.50,1145.75,1145.50,1145.75,4,2,6.00
12/27/2005,19:33,1145.50,1145.50,1145.50,1145.50,0,20,20.00
12/27/2005,19:34,1145.50,1145.50,1145.50,1145.50,0,2,2.00
12/27/2005,19:36,1145.50,1145.50,1145.50,1145.50,0,23,23.00
12/27/2005,19:40,1145.50,1145.50,1145.50,1145.50,0,1,1.00
12/27/2005,19:50,1145.50,1145.50,1145.50,1145.50,0,1,1.00
12/27/2005,19:56,1145.25,1145.25,1145.25,1145.25,0,1,1.00
12/27/2005,19:57,1145.25,1145.50,1145.25,1145.50,17,2,19.00
12/27/2005,20:01,1145.50,1145.50,1145.50,1145.50,2,0,2.00
12/27/2005,20:02,1145.25,1145.25,1145.25,1145.25,0,4,4.00
12/27/2005,20:03,1145.50,1145.50,1145.50,1145.50,90,0,90.00
12/27/2005,20:04,1145.50,1145.50,1145.50,1145.50,2,0,2.00
12/27/2005,20:08,1145.50,1145.50,1145.50,1145.50,2,0,2.00
12/27/2005,20:09,1145.50,1145.50,1145.50,1145.50,1,0,1.00
12/27/2005,20:10,1145.50,1145.50,1145.50,1145.50,10,0,10.00
12/27/2005,20:13,1145.50,1145.50,1145.50,1145.50,10,0,10.00
12/27/2005,20:14,1145.50,1145.50,1145.50,1145.50,51,0,51.00
12/27/2005,20:16,1145.50,1145.50,1145.50,1145.50,2,0,2.00
12/27/2005,20:17,1145.75,1145.75,1145.75,1145.75,20,0,20.00
12/27/2005,20:18,1145.50,1145.50,1145.50,1145.50,0,11,11.00
12/27/2005,20:22,1145.75,1145.75,1145.75,1145.75,1,0,1.00
12/27/2005,20:26,1145.50,1145.75,1145.50,1145.75,4,1,5.00
12/27/2005,20:27,1145.75,1145.75,1145.75,1145.75,1,0,1.00
12/27/2005,20:34,1145.75,1145.75,1145.75,1145.75,4,0,4.00
12/27/2005,20:35,1145.50,1145.50,1145.50,1145.50,0,9,9.00
12/27/2005,20:36,1145.50,1145.50,1145.50,1145.50,0,2,2.00
12/27/2005,20:45,1145.75,1145.75,1145.75,1145.75,76,0,76.00
12/27/2005,20:46,1145.75,1145.75,1145.75,1145.75,1,0,1.00
12/27/2005,20:49,1145.75,1145.75,1145.75,1145.75,2,0,2.00
12/27/2005,20:52,1146.00,1146.00,1145.75,1145.75,2,1,3.00
12/27/2005,20:53,1145.75,1145.75,1145.75,1145.75,0,2,2.00
12/27/2005,20:54,1145.75,1145.75,1145.75,1145.75,0,3,3.00
12/27/2005,20:57,1145.75,1145.75,1145.75,1145.75,0,3,3.00
12/27/2005,20:58,1145.75,1145.75,1145.75,1145.75,0,2,2.00
12/27/2005,21:00,1146.00,1146.00,1146.00,1146.00,2,0,2.00
12/27/2005,21:01,1145.75,1145.75,1145.75,1145.75,0,3,3.00
12/27/2005,21:04,1146.00,1146.00,1146.00,1146.00,18,0,18.00
12/27/2005,21:05,1145.75,1145.75,1145.75,1145.75,0,5,5.00
12/27/2005,21:11,1146.00,1146.00,1146.00,1146.00,1,0,1.00
12/27/2005,21:12,1145.75,1145.75,1145.75,1145.75,0,5,5.00
12/27/2005,21:17,1146.00,1146.25,1146.00,1146.25,158,0,158.00
12/27/2005,21:18,1146.00,1146.00,1146.00,1146.00,0,50,50.00
12/27/2005,21:20,1146.00,1146.00,1146.00,1146.00,0,1,1.00
12/27/2005,21:21,1146.25,1146.25,1146.25,1146.25,3,0,3.00
12/27/2005,21:22,1146.25,1146.25,1146.25,1146.25,42,0,42.00
12/27/2005,21:25,1146.25,1146.25,1146.00,1146.00,2,1,3.00
12/27/2005,21:26,1146.00,1146.00,1146.00,1146.00,0,4,4.00
12/27/2005,21:32,1146.00,1146.00,1146.00,1146.00,0,1,1.00
12/27/2005,21:33,1146.00,1146.00,1146.00,1146.00,0,2,2.00
12/27/2005,21:34,1146.25,1146.25,1146.25,1146.25,3,0,3.00
12/27/2005,21:35,1146.00,1146.25,1146.00,1146.25,10,1,11.00
12/27/2005,21:36,1146.25,1146.25,1146.25,1146.25,12,0,12.00
12/27/2005,21:37,1146.25,1146.25,1146.25,1146.25,20,0,20.00
12/27/2005,21:38,1146.25,1146.25,1146.25,1146.25,1,0,1.00
12/27/2005,21:39,1146.25,1146.25,1146.25,1146.25,6,0,6.00
12/27/2005,21:41,1146.50,1146.50,1146.50,1146.50,102,0,102.00
12/27/2005,21:43,1146.50,1146.50,1146.50,1146.50,2,0,2.00
12/27/2005,21:45,1146.25,1146.25,1146.25,1146.25,0,1,1.00
12/27/2005,21:46,1146.25,1146.25,1146.25,1146.25,0,3,3.00
12/27/2005,21:47,1146.25,1146.25,1146.25,1146.25,0,1,1.00
12/27/2005,21:48,1146.50,1146.50,1146.25,1146.25,1,10,11.00
12/27/2005,21:49,1146.25,1146.25,1146.25,1146.25,0,5,5.00
12/27/2005,21:50,1146.50,1146.50,1146.25,1146.25,174,4,178.00
12/27/2005,21:51,1146.50,1146.50,1146.50,1146.50,1,0,1.00
12/27/2005,21:56,1146.50,1146.50,1146.50,1146.50,2,0,2.00
12/27/2005,21:57,1146.50,1146.50,1146.50,1146.50,2,0,2.00
12/27/2005,21:59,1146.25,1146.25,1146.25,1146.25,0,1,1.00
12/27/2005,22:02,1146.25,1146.25,1146.25,1146.25,0,7,7.00
12/27/2005,22:03,1146.25,1146.25,1146.25,1146.25,0,1,1.00
12/27/2005,22:04,1146.25,1146.25,1146.25,1146.25,0,1,1.00
12/27/2005,22:05,1146.25,1146.25,1146.25,1146.25,0,6,6.00
12/27/2005,22:08,1146.25,1146.25,1146.25,1146.25,0,4,4.00
12/27/2005,22:09,1146.25,1146.25,1146.25,1146.25,0,2,2.00
12/27/2005,22:14,1146.50,1146.50,1146.50,1146.50,3,0,3.00
12/27/2005,22:18,1146.50,1146.50,1146.50,1146.50,2,0,2.00
12/27/2005,22:20,1146.50,1146.50,1146.50,1146.50,2,0,2.00
12/27/2005,22:23,1146.25,1146.25,1146.25,1146.25,0,184,184.00
12/27/2005,22:24,1146.25,1146.25,1146.25,1146.25,0,2,2.00
12/27/2005,22:25,1146.25,1146.25,1146.25,1146.25,0,3,3.00
12/27/2005,22:31,1146.25,1146.25,1146.25,1146.25,0,1,1.00
12/27/2005,22:33,1146.00,1146.25,1146.00,1146.00,3,6,9.00
12/27/2005,22:37,1146.00,1146.00,1146.00,1146.00,0,107,107.00
12/27/2005,22:40,1146.25,1146.25,1146.25,1146.25,3,0,3.00
12/27/2005,22:41,1146.25,1146.25,1146.25,1146.25,1,0,1.00
12/27/2005,22:42,1146.25,1146.25,1146.25,1146.25,2,0,2.00
12/27/2005,22:49,1146.25,1146.25,1146.25,1146.25,3,0,3.00
12/27/2005,23:00,1146.00,1146.00,1146.00,1146.00,0,9,9.00
12/27/2005,23:03,1146.00,1146.00,1146.00,1146.00,0,2,2.00
12/27/2005,23:09,1146.00,1146.00,1146.00,1146.00,0,25,25.00
12/27/2005,23:11,1146.00,1146.00,1146.00,1146.00,0,2,2.00
12/27/2005,23:17,1146.25,1146.25,1146.25,1146.25,1,0,1.00
12/27/2005,23:22,1146.25,1146.25,1146.25,1146.25,29,0,29.00
12/27/2005,23:25,1146.25,1146.25,1146.25,1146.25,1,0,1.00
12/27/2005,23:30,1146.25,1146.25,1146.25,1146.25,1,0,1.00
12/27/2005,23:31,1146.25,1146.25,1146.25,1146.25,2,0,2.00
12/27/2005,23:33,1146.25,1146.25,1146.25,1146.25,29,0,29.00
12/27/2005,23:34,1146.25,1146.25,1146.25,1146.25,1,0,1.00
12/27/2005,23:36,1146.25,1146.25,1146.25,1146.25,2,0,2.00
12/27/2005,23:37,1146.25,1146.25,1146.25,1146.25,2,0,2.00
12/27/2005,23:39,1146.50,1146.50,1146.50,1146.50,2,0,2.00
12/27/2005,23:42,1146.50,1146.50,1146.50,1146.50,4,0,4.00
12/27/2005,23:43,1146.25,1146.25,1146.25,1146.25,0,3,3.00
12/27/2005,23:46,1146.50,1146.50,1146.25,1146.25,52,2,54.00
12/27/2005,23:47,1146.50,1146.50,1146.50,1146.50,1,0,1.00
12/27/2005,23:48,1146.50,1146.50,1146.50,1146.50,13,0,13.00
12/27/2005,23:49,1146.75,1146.75,1146.75,1146.75,10,0,10.00
12/27/2005,23:52,1146.75,1146.75,1146.75,1146.75,10,0,10.00
12/27/2005,23:54,1146.75,1146.75,1146.75,1146.75,1,0,1.00
12/27/2005,23:59,1146.50,1146.50,1146.50,1146.50,0,1,1.00
12/28/2005,00:01,1146.75,1146.75,1146.75,1146.75,65,0,65.00
12/28/2005,00:02,1146.75,1146.75,1146.75,1146.75,64,0,64.00
12/28/2005,00:03,1147.00,1147.00,1147.00,1147.00,4,0,4.00
12/28/2005,00:04,1146.75,1146.75,1146.75,1146.75,0,2,2.00
12/28/2005,00:05,1146.75,1146.75,1146.75,1146.75,0,1,1.00
12/28/2005,00:06,1146.75,1146.75,1146.75,1146.75,0,1,1.00
12/28/2005,00:07,1146.75,1146.75,1146.75,1146.75,0,2,2.00
12/28/2005,00:09,1146.75,1146.75,1146.75,1146.75,0,1,1.00
12/28/2005,00:10,1146.75,1146.75,1146.75,1146.75,0,12,12.00
12/28/2005,00:11,1146.75,1146.75,1146.75,1146.75,0,5,5.00
12/28/2005,00:12,1146.75,1146.75,1146.75,1146.75,0,10,10.00
12/28/2005,00:13,1146.75,1146.75,1146.75,1146.75,0,14,14.00
12/28/2005,00:14,1146.75,1146.75,1146.75,1146.75,0,27,27.00
12/28/2005,00:15,1146.75,1147.00,1146.75,1146.75,3,20,23.00
12/28/2005,00:16,1146.75,1146.75,1146.75,1146.75,0,4,4.00
12/28/2005,00:17,1146.75,1146.75,1146.75,1146.75,0,5,5.00
12/28/2005,00:18,1146.75,1146.75,1146.75,1146.75,0,1,1.00
12/28/2005,00:20,1146.75,1146.75,1146.75,1146.75,0,37,37.00
12/28/2005,00:21,1146.75,1146.75,1146.75,1146.75,0,2,2.00
12/28/2005,00:22,1146.75,1146.75,1146.75,1146.75,0,8,8.00
12/28/2005,00:23,1146.75,1146.75,1146.75,1146.75,0,1,1.00
12/28/2005,00:25,1146.75,1146.75,1146.75,1146.75,0,2,2.00
12/28/2005,00:26,1146.75,1146.75,1146.75,1146.75,0,1,1.00
12/28/2005,00:27,1146.75,1146.75,1146.75,1146.75,0,1,1.00
12/28/2005,00:28,1146.75,1146.75,1146.75,1146.75,0,1,1.00
12/28/2005,00:30,1146.75,1146.75,1146.75,1146.75,0,1,1.00
12/28/2005,00:31,1146.75,1146.75,1146.75,1146.75,0,8,8.00
12/28/2005,00:32,1146.75,1146.75,1146.75,1146.75,0,1,1.00
12/28/2005,00:33,1147.00,1147.00,1147.00,1147.00,11,0,11.00
12/28/2005,00:34,1147.00,1147.00,1146.75,1146.75,32,3,35.00
12/28/2005,00:36,1147.00,1147.00,1147.00,1147.00,79,0,79.00
12/28/2005,00:37,1147.00,1147.00,1147.00,1147.00,16,0,16.00
12/28/2005,00:38,1147.25,1147.25,1147.00,1147.00,12,2,14.00
12/28/2005,00:39,1147.00,1147.00,1147.00,1147.00,0,2,2.00
12/28/2005,00:45,1146.75,1146.75,1146.75,1146.75,0,1,1.00
12/28/2005,00:52,1147.00,1147.00,1147.00,1147.00,66,0,66.00
12/28/2005,00:53,1147.00,1147.00,1147.00,1147.00,21,0,21.00
12/28/2005,00:54,1147.00,1147.00,1147.00,1147.00,13,0,13.00
12/28/2005,00:55,1147.25,1147.25,1147.25,1147.25,11,0,11.00
12/28/2005,00:59,1147.00,1147.00,1147.00,1147.00,0,1,1.00
12/28/2005,01:02,1147.00,1147.00,1147.00,1147.00,0,30,30.00
12/28/2005,01:04,1147.00,1147.00,1147.00,1147.00,0,22,22.00
12/28/2005,01:05,1147.00,1147.00,1147.00,1147.00,0,1,1.00
12/28/2005,01:06,1146.75,1146.75,1146.75,1146.75,0,22,22.00
12/28/2005,01:07,1147.00,1147.00,1147.00,1147.00,12,0,12.00
12/28/2005,01:11,1147.00,1147.00,1147.00,1147.00,2,0,2.00
12/28/2005,01:12,1147.25,1147.25,1147.25,1147.25,1,0,1.00
12/28/2005,01:15,1147.25,1147.25,1147.25,1147.25,25,0,25.00
12/28/2005,01:16,1147.00,1147.25,1147.00,1147.00,25,7,32.00
12/28/2005,01:19,1147.00,1147.25,1147.00,1147.25,10,2,12.00
12/28/2005,01:24,1147.25,1147.25,1147.25,1147.25,25,0,25.00
12/28/2005,01:25,1147.25,1147.25,1147.25,1147.25,3,0,3.00
12/28/2005,01:26,1147.25,1147.25,1147.00,1147.00,1,2,3.00
12/28/2005,01:27,1147.25,1147.25,1147.00,1147.00,8,13,21.00
12/28/2005,01:28,1147.00,1147.00,1147.00,1147.00,0,10,10.00
12/28/2005,01:30,1147.25,1147.25,1147.00,1147.00,8,64,72.00
12/28/2005,01:31,1146.75,1146.75,1146.75,1146.75,0,1,1.00
12/28/2005,01:32,1147.00,1147.25,1146.75,1146.75,7,6,13.00
12/28/2005,01:33,1147.00,1147.25,1147.00,1147.00,10,1,11.00
12/28/2005,01:34,1147.00,1147.00,1146.75,1146.75,0,107,107.00
12/28/2005,01:35,1147.25,1147.25,1147.00,1147.00,1,6,7.00
12/28/2005,01:36,1146.75,1146.75,1146.50,1146.50,0,83,83.00
12/28/2005,01:37,1146.50,1146.50,1146.50,1146.50,0,12,12.00
12/28/2005,01:38,1146.75,1146.75,1146.50,1146.50,1,10,11.00
12/28/2005,01:39,1146.75,1146.75,1146.75,1146.75,2,0,2.00
12/28/2005,01:40,1146.75,1146.75,1146.75,1146.75,9,0,9.00
12/28/2005,01:41,1146.75,1146.75,1146.75,1146.75,5,0,5.00
12/28/2005,01:42,1146.75,1146.75,1146.75,1146.75,137,0,137.00
12/28/2005,01:44,1147.00,1147.25,1147.00,1147.25,71,0,71.00
12/28/2005,01:45,1147.25,1147.25,1147.00,1147.25,7,10,17.00
12/28/2005,01:46,1147.25,1147.25,1147.25,1147.25,259,0,259.00
12/28/2005,01:48,1147.25,1147.25,1147.25,1147.25,1,0,1.00
12/28/2005,01:49,1147.25,1147.25,1147.25,1147.25,2,0,2.00
12/28/2005,01:53,1147.50,1147.50,1147.50,1147.50,1,0,1.00
12/28/2005,01:54,1147.50,1147.50,1147.25,1147.50,144,2,146.00
12/28/2005,01:57,1147.25,1147.25,1147.25,1147.25,0,101,101.00
12/28/2005,01:58,1147.50,1147.50,1147.25,1147.25,45,6,51.00
12/28/2005,01:59,1147.50,1147.50,1147.50,1147.50,6,0,6.00
12/28/2005,02:01,1147.50,1148.00,1147.50,1148.00,636,80,716.00
12/28/2005,02:02,1147.75,1148.25,1147.75,1148.00,318,133,451.00
12/28/2005,02:03,1148.00,1148.25,1148.00,1148.25,27,164,191.00
12/28/2005,02:04,1148.00,1148.00,1148.00,1148.00,0,88,88.00
12/28/2005,02:05,1148.00,1148.00,1148.00,1148.00,0,53,53.00
12/28/2005,02:06,1147.75,1147.75,1147.75,1147.75,0,85,85.00
12/28/2005,02:07,1147.75,1147.75,1147.75,1147.75,0,59,59.00
12/28/2005,02:08,1148.00,1148.00,1147.50,1147.50,4,117,121.00
12/28/2005,02:09,1147.50,1147.75,1147.25,1147.50,40,208,248.00
12/28/2005,02:10,1147.50,1148.00,1147.50,1148.00,105,0,105.00
12/28/2005,02:11,1147.50,1148.00,1147.50,1147.75,60,23,83.00
12/28/2005,02:12,1147.75,1147.75,1147.75,1147.75,0,20,20.00
12/28/2005,02:14,1147.75,1148.00,1147.75,1148.00,327,103,430.00
12/28/2005,02:15,1147.75,1148.00,1147.75,1148.00,40,1,41.00
12/28/2005,02:16,1147.75,1148.00,1147.75,1148.00,5,1,6.00
12/28/2005,02:17,1148.00,1148.00,1148.00,1148.00,40,0,40.00
12/28/2005,02:18,1148.00,1148.25,1148.00,1148.25,33,0,33.00
12/28/2005,02:21,1148.25,1148.25,1148.00,1148.00,105,3,108.00
12/28/2005,02:23,1148.25,1148.25,1148.25,1148.25,140,0,140.00
12/28/2005,02:24,1148.00,1148.25,1148.00,1148.25,4,1,5.00
12/28/2005,02:25,1148.25,1148.25,1148.25,1148.25,295,0,295.00
12/28/2005,02:26,1148.25,1148.25,1148.00,1148.00,1,115,116.00
12/28/2005,02:27,1148.00,1148.00,1148.00,1148.00,0,132,132.00
12/28/2005,02:28,1148.00,1148.00,1148.00,1148.00,0,111,111.00
12/28/2005,02:29,1148.00,1148.00,1148.00,1148.00,0,2,2.00
12/28/2005,02:30,1147.75,1148.00,1147.75,1148.00,25,1,26.00
12/28/2005,02:31,1147.75,1148.00,1147.75,1147.75,42,150,192.00
12/28/2005,02:32,1147.75,1147.75,1147.75,1147.75,0,73,73.00
12/28/2005,02:33,1147.50,1147.75,1147.50,1147.75,4,10,14.00
12/28/2005,02:34,1147.50,1147.50,1147.50,1147.50,0,1,1.00
12/28/2005,02:35,1147.75,1147.75,1147.75,1147.75,7,0,7.00
12/28/2005,02:36,1147.75,1147.75,1147.75,1147.75,5,0,5.00
12/28/2005,02:38,1147.75,1147.75,1147.75,1147.75,4,0,4.00
12/28/2005,02:39,1147.75,1147.75,1147.75,1147.75,10,0,10.00
12/28/2005,02:42,1147.75,1147.75,1147.75,1147.75,26,0,26.00
12/28/2005,02:43,1147.50,1147.75,1147.50,1147.75,20,1,21.00
12/28/2005,02:44,1147.75,1147.75,1147.75,1147.75,5,0,5.00
12/28/2005,02:45,1147.50,1147.50,1147.50,1147.50,0,160,160.00
12/28/2005,02:46,1147.50,1147.50,1147.50,1147.50,0,15,15.00
12/28/2005,02:47,1147.25,1147.25,1147.25,1147.25,0,142,142.00
12/28/2005,02:48,1147.25,1147.50,1147.25,1147.50,10,20,30.00
12/28/2005,02:49,1147.50,1147.50,1147.50,1147.50,66,0,66.00
12/28/2005,02:50,1147.25,1147.25,1147.25,1147.25,0,2,2.00
12/28/2005,02:51,1147.50,1147.50,1147.50,1147.50,4,0,4.00
12/28/2005,02:52,1147.25,1147.25,1147.25,1147.25,0,35,35.00
12/28/2005,02:53,1147.25,1147.25,1147.00,1147.00,0,22,22.00
12/28/2005,02:54,1147.25,1147.25,1147.25,1147.25,6,0,6.00
12/28/2005,02:55,1147.25,1147.25,1147.25,1147.25,2,0,2.00
12/28/2005,02:57,1147.25,1147.25,1147.00,1147.25,5,5,10.00
12/28/2005,02:58,1147.25,1147.25,1147.25,1147.25,108,0,108.00
12/28/2005,02:59,1147.25,1147.25,1147.25,1147.25,26,0,26.00
12/28/2005,03:00,1147.25,1147.50,1147.00,1147.50,10,1,11.00
12/28/2005,03:01,1147.50,1147.50,1147.50,1147.50,8,0,8.00
12/28/2005,03:02,1147.50,1147.50,1147.50,1147.50,4,0,4.00
12/28/2005,03:03,1147.25,1147.25,1147.25,1147.25,0,3,3.00
12/28/2005,03:04,1147.25,1147.25,1147.25,1147.25,0,59,59.00
12/28/2005,03:05,1147.25,1147.50,1147.25,1147.50,14,1,15.00
12/28/2005,03:06,1147.50,1147.50,1147.50,1147.50,35,0,35.00
12/28/2005,03:07,1147.75,1147.75,1147.75,1147.75,5,0,5.00
12/28/2005,03:09,1147.50,1147.50,1147.50,1147.50,0,2,2.00
12/28/2005,03:10,1147.50,1147.75,1147.50,1147.75,33,102,135.00
12/28/2005,03:11,1147.75,1147.75,1147.50,1147.50,118,15,133.00
12/28/2005,03:12,1147.75,1147.75,1147.75,1147.75,21,0,21.00
12/28/2005,03:13,1147.75,1147.75,1147.75,1147.75,7,0,7.00
12/28/2005,03:14,1147.75,1147.75,1147.75,1147.75,7,0,7.00
12/28/2005,03:16,1147.50,1147.50,1147.50,1147.50,0,49,49.00
12/28/2005,03:17,1147.75,1147.75,1147.50,1147.75,69,1,70.00
12/28/2005,03:18,1147.75,1147.75,1147.75,1147.75,20,0,20.00
12/28/2005,03:20,1147.75,1147.75,1147.75,1147.75,7,0,7.00
12/28/2005,03:22,1147.75,1147.75,1147.75,1147.75,4,0,4.00
12/28/2005,03:24,1147.50,1147.50,1147.50,1147.50,0,1,1.00
12/28/2005,03:25,1147.50,1147.50,1147.50,1147.50,0,72,72.00
12/28/2005,03:27,1147.50,1147.75,1147.50,1147.75,67,15,82.00
12/28/2005,03:28,1148.00,1148.00,1147.75,1147.75,4,1,5.00
12/28/2005,03:29,1147.75,1147.75,1147.75,1147.75,0,5,5.00
12/28/2005,03:30,1148.00,1148.00,1148.00,1148.00,5,0,5.00
12/28/2005,03:31,1148.00,1148.25,1148.00,1148.00,149,8,157.00
12/28/2005,03:32,1147.75,1148.00,1147.75,1148.00,6,1,7.00
12/28/2005,03:33,1147.75,1148.00,1147.75,1148.00,22,1,23.00
12/28/2005,03:34,1148.00,1148.00,1148.00,1148.00,90,0,90.00
12/28/2005,03:35,1148.00,1148.00,1148.00,1148.00,20,0,20.00
12/28/2005,03:36,1148.00,1148.00,1148.00,1148.00,13,0,13.00
12/28/2005,03:37,1148.00,1148.50,1148.00,1148.25,328,15,343.00
12/28/2005,03:38,1148.25,1148.25,1148.25,1148.25,0,63,63.00
12/28/2005,03:39,1148.25,1148.50,1148.25,1148.50,1,10,11.00
12/28/2005,03:40,1148.25,1148.50,1148.25,1148.25,5,14,19.00
12/28/2005,03:41,1148.25,1148.50,1148.25,1148.50,4,151,155.00
12/28/2005,03:42,1148.25,1148.25,1148.25,1148.25,0,11,11.00
12/28/2005,03:43,1148.25,1148.25,1148.25,1148.25,0,4,4.00
12/28/2005,03:44,1148.25,1148.50,1148.25,1148.25,5,3,8.00
12/28/2005,03:45,1148.50,1148.50,1148.50,1148.50,2,0,2.00
12/28/2005,03:46,1148.50,1148.50,1148.25,1148.50,46,1,47.00
12/28/2005,03:48,1148.50,1148.50,1148.50,1148.50,115,0,115.00
12/28/2005,03:49,1148.50,1148.50,1148.25,1148.50,260,11,271.00
12/28/2005,03:50,1148.50,1148.50,1148.50,1148.50,17,0,17.00
12/28/2005,03:51,1148.50,1148.50,1148.50,1148.50,4,0,4.00
12/28/2005,03:53,1148.50,1148.50,1148.50,1148.50,5,0,5.00
12/28/2005,03:55,1148.25,1148.25,1148.25,1148.25,0,98,98.00
12/28/2005,03:56,1148.25,1148.25,1148.25,1148.25,0,4,4.00
12/28/2005,03:58,1148.00,1148.00,1148.00,1148.00,0,1,1.00
12/28/2005,03:59,1148.25,1148.25,1148.25,1148.25,5,0,5.00
12/28/2005,04:00,1148.25,1148.25,1148.25,1148.25,134,0,134.00
12/28/2005,04:02,1148.00,1148.00,1148.00,1148.00,0,1,1.00
12/28/2005,04:03,1148.25,1148.25,1148.25,1148.25,5,0,5.00
12/28/2005,04:04,1148.00,1148.25,1148.00,1148.25,5,1,6.00
12/28/2005,04:05,1148.25,1148.25,1148.00,1148.25,5,2,7.00
12/28/2005,04:06,1148.25,1148.25,1148.25,1148.25,2,0,2.00
12/28/2005,04:07,1148.25,1148.25,1148.00,1148.00,5,1,6.00
12/28/2005,04:08,1148.25,1148.25,1148.00,1148.00,13,20,33.00
12/28/2005,04:09,1148.25,1148.25,1148.25,1148.25,4,0,4.00
12/28/2005,04:10,1148.25,1148.50,1148.25,1148.25,112,21,133.00
12/28/2005,04:11,1148.25,1148.25,1148.25,1148.25,0,1,1.00
12/28/2005,04:12,1148.50,1148.50,1148.50,1148.50,5,0,5.00
12/28/2005,04:13,1148.50,1148.50,1148.50,1148.50,3,0,3.00
12/28/2005,04:14,1148.50,1148.50,1148.25,1148.50,7,306,313.00
12/28/2005,04:15,1148.50,1148.50,1148.50,1148.50,1,0,1.00
12/28/2005,04:16,1148.50,1148.50,1148.50,1148.50,21,0,21.00
12/28/2005,04:17,1148.50,1148.50,1148.25,1148.25,105,1,106.00
12/28/2005,04:18,1148.50,1148.50,1148.25,1148.25,1,29,30.00
12/28/2005,04:19,1148.50,1148.50,1148.50,1148.50,4,0,4.00
12/28/2005,04:21,1148.50,1148.75,1148.50,1148.75,82,0,82.00
12/28/2005,04:22,1148.50,1148.75,1148.50,1148.75,1,56,57.00
12/28/2005,04:23,1148.50,1148.50,1148.50,1148.50,0,28,28.00
12/28/2005,04:24,1148.50,1148.50,1148.50,1148.50,0,1,1.00
12/28/2005,04:25,1148.50,1148.50,1148.50,1148.50,0,3,3.00
12/28/2005,04:26,1148.25,1148.50,1148.25,1148.50,1,5,6.00
12/28/2005,04:28,1148.50,1148.50,1148.50,1148.50,1,0,1.00
12/28/2005,04:29,1148.50,1148.50,1148.50,1148.50,2,0,2.00
12/28/2005,04:31,1148.50,1148.50,1148.50,1148.50,127,0,127.00
12/28/2005,04:35,1148.50,1148.50,1148.25,1148.25,1,6,7.00
12/28/2005,04:37,1148.50,1148.75,1148.50,1148.50,11,22,33.00
12/28/2005,04:38,1148.50,1148.50,1148.50,1148.50,0,5,5.00
12/28/2005,04:39,1148.50,1148.50,1148.50,1148.50,0,11,11.00
12/28/2005,04:40,1148.50,1148.50,1148.50,1148.50,0,65,65.00
12/28/2005,04:41,1148.50,1148.50,1148.50,1148.50,0,51,51.00
12/28/2005,04:42,1148.50,1148.75,1148.50,1148.75,2,29,31.00
12/28/2005,04:43,1148.50,1148.50,1148.50,1148.50,0,4,4.00
12/28/2005,04:47,1148.25,1148.25,1148.25,1148.25,0,204,204.00
12/28/2005,04:48,1148.00,1148.00,1148.00,1148.00,0,2,2.00
12/28/2005,04:49,1148.00,1148.00,1148.00,1148.00,0,208,208.00
12/28/2005,04:51,1148.00,1148.00,1148.00,1148.00,0,1,1.00
12/28/2005,04:53,1148.00,1148.00,1148.00,1148.00,0,2,2.00
12/28/2005,04:55,1148.00,1148.00,1148.00,1148.00,0,60,60.00
12/28/2005,04:56,1148.00,1148.00,1148.00,1148.00,0,52,52.00
12/28/2005,04:57,1148.00,1148.00,1148.00,1148.00,0,3,3.00
12/28/2005,04:59,1148.25,1148.25,1148.00,1148.25,82,10,92.00
12/28/2005,05:01,1148.50,1148.50,1148.50,1148.50,33,0,33.00
12/28/2005,05:02,1148.50,1148.50,1148.50,1148.50,215,0,215.00
12/28/2005,05:03,1148.50,1148.50,1148.50,1148.50,6,0,6.00
12/28/2005,05:04,1148.75,1148.75,1148.75,1148.75,87,0,87.00
12/28/2005,05:05,1148.50,1148.50,1148.50,1148.50,0,11,11.00
12/28/2005,05:06,1148.50,1148.50,1148.50,1148.50,0,151,151.00
12/28/2005,05:08,1148.50,1148.50,1148.50,1148.50,0,1,1.00
12/28/2005,05:13,1148.25,1148.25,1148.25,1148.25,0,1,1.00
12/28/2005,05:14,1148.25,1148.25,1148.25,1148.25,0,33,33.00
12/28/2005,05:16,1148.50,1148.50,1148.50,1148.50,1,0,1.00
12/28/2005,05:17,1148.50,1148.50,1148.50,1148.50,72,0,72.00
12/28/2005,05:18,1148.75,1148.75,1148.75,1148.75,203,0,203.00
12/28/2005,05:19,1148.75,1148.75,1148.75,1148.75,2,0,2.00
12/28/2005,05:21,1148.75,1148.75,1148.75,1148.75,23,0,23.00
12/28/2005,05:22,1148.75,1148.75,1148.50,1148.75,42,2,44.00
12/28/2005,05:23,1148.75,1149.00,1148.75,1148.75,37,71,108.00
12/28/2005,05:25,1148.75,1148.75,1148.50,1148.75,3,65,68.00
12/28/2005,05:26,1148.50,1148.75,1148.50,1148.75,55,2,57.00
12/28/2005,05:27,1148.75,1149.00,1148.75,1149.00,11,0,11.00
12/28/2005,05:28,1148.75,1149.00,1148.75,1148.75,1,18,19.00
12/28/2005,05:29,1148.50,1148.50,1148.50,1148.50,0,4,4.00
12/28/2005,05:30,1148.75,1148.75,1148.75,1148.75,3,0,3.00
12/28/2005,05:31,1148.50,1148.50,1148.50,1148.50,0,2,2.00
12/28/2005,05:32,1148.75,1148.75,1148.75,1148.75,54,0,54.00
12/28/2005,05:33,1149.00,1149.00,1149.00,1149.00,1,0,1.00
12/28/2005,05:34,1148.75,1148.75,1148.75,1148.75,0,56,56.00
12/28/2005,05:35,1149.00,1149.00,1148.75,1148.75,3,15,18.00
12/28/2005,05:36,1148.75,1148.75,1148.75,1148.75,0,47,47.00
12/28/2005,05:37,1148.75,1149.00,1148.75,1149.00,3,5,8.00
12/28/2005,05:38,1148.75,1148.75,1148.75,1148.75,0,22,22.00
12/28/2005,05:40,1148.75,1148.75,1148.75,1148.75,0,53,53.00
12/28/2005,05:41,1148.75,1148.75,1148.75,1148.75,0,3,3.00
12/28/2005,05:42,1148.75,1149.00,1148.75,1148.75,3,2,5.00
12/28/2005,05:43,1148.75,1148.75,1148.75,1148.75,0,8,8.00
12/28/2005,05:44,1149.00,1149.00,1148.75,1148.75,3,2,5.00
12/28/2005,05:45,1149.00,1149.00,1148.75,1148.75,3,1,4.00
12/28/2005,05:47,1149.00,1149.00,1148.75,1148.75,3,81,84.00
12/28/2005,05:48,1148.75,1148.75,1148.75,1148.75,0,37,37.00
12/28/2005,05:49,1148.50,1149.00,1148.50,1149.00,4,1,5.00
12/28/2005,05:50,1148.75,1148.75,1148.75,1148.75,0,2,2.00
12/28/2005,05:51,1148.75,1149.00,1148.75,1148.75,3,15,18.00
12/28/2005,05:52,1149.00,1149.00,1148.75,1148.75,1,99,100.00
12/28/2005,05:53,1148.75,1148.75,1148.75,1148.75,0,25,25.00
12/28/2005,05:54,1148.75,1148.75,1148.75,1148.75,0,93,93.00
12/28/2005,05:55,1148.75,1148.75,1148.75,1148.75,0,2,2.00
12/28/2005,05:56,1149.00,1149.00,1148.75,1148.75,4,2,6.00
12/28/2005,05:57,1149.00,1149.00,1148.75,1149.00,14,5,19.00
12/28/2005,05:58,1148.75,1149.00,1148.75,1149.00,3,2,5.00
12/28/2005,06:00,1149.00,1149.00,1148.75,1149.00,109,110,219.00
12/28/2005,06:01,1149.00,1149.00,1148.75,1148.75,8,5,13.00
12/28/2005,06:02,1149.00,1149.25,1149.00,1149.00,301,40,341.00
12/28/2005,06:04,1149.00,1149.00,1148.75,1148.75,0,9,9.00
12/28/2005,06:05,1149.00,1149.00,1148.75,1148.75,3,118,121.00
12/28/2005,06:06,1149.00,1149.00,1148.75,1148.75,2,92,94.00
12/28/2005,06:07,1148.75,1148.75,1148.75,1148.75,0,50,50.00
12/28/2005,06:08,1149.00,1149.00,1148.75,1148.75,3,4,7.00
12/28/2005,06:09,1148.75,1148.75,1148.75,1148.75,0,51,51.00
12/28/2005,06:10,1148.75,1148.75,1148.75,1148.75,0,1,1.00
12/28/2005,06:11,1149.00,1149.00,1148.75,1148.75,3,4,7.00
12/28/2005,06:13,1148.75,1149.00,1148.75,1149.00,157,33,190.00
12/28/2005,06:14,1149.00,1149.25,1149.00,1149.00,44,4,48.00
12/28/2005,06:15,1149.00,1149.00,1149.00,1149.00,0,4,4.00
12/28/2005,06:16,1149.25,1149.25,1149.25,1149.25,3,0,3.00
12/28/2005,06:17,1149.00,1149.25,1149.00,1149.25,1,4,5.00
12/28/2005,06:18,1149.00,1149.00,1148.75,1149.00,26,89,115.00
12/28/2005,06:19,1149.00,1149.25,1149.00,1149.00,37,7,44.00
12/28/2005,06:20,1149.00,1149.00,1148.75,1149.00,6,25,31.00
12/28/2005,06:21,1148.75,1148.75,1148.75,1148.75,0,2,2.00
12/28/2005,06:22,1148.75,1149.00,1148.75,1149.00,3,1,4.00
12/28/2005,06:24,1149.00,1149.00,1149.00,1149.00,30,0,30.00
12/28/2005,06:25,1148.75,1149.00,1148.75,1148.75,3,3,6.00
12/28/2005,06:26,1148.75,1149.00,1148.75,1149.00,4,1,5.00
12/28/2005,06:27,1148.75,1148.75,1148.75,1148.75,0,47,47.00
12/28/2005,06:28,1148.75,1148.75,1148.75,1148.75,0,127,127.00
12/28/2005,06:29,1148.75,1148.75,1148.50,1148.75,49,104,153.00
12/28/2005,06:30,1148.75,1149.00,1148.75,1148.75,8,1,9.00
12/28/2005,06:31,1148.75,1148.75,1148.75,1148.75,0,4,4.00
12/28/2005,06:32,1148.75,1149.00,1148.75,1149.00,3,7,10.00
12/28/2005,06:33,1149.00,1149.00,1148.75,1148.75,50,30,80.00
12/28/2005,06:34,1149.00,1149.00,1148.75,1148.75,6,4,10.00
12/28/2005,06:35,1148.75,1149.00,1148.75,1149.00,1,100,101.00
12/28/2005,06:36,1148.75,1149.00,1148.75,1149.00,3,3,6.00
12/28/2005,06:37,1148.75,1148.75,1148.75,1148.75,0,9,9.00
12/28/2005,06:39,1148.75,1148.75,1148.75,1148.75,0,175,175.00
12/28/2005,06:40,1148.75,1148.75,1148.50,1148.50,0,36,36.00
12/28/2005,06:41,1148.50,1148.50,1148.50,1148.50,0,211,211.00
12/28/2005,06:42,1148.75,1148.75,1148.50,1148.75,28,3,31.00
12/28/2005,06:43,1148.50,1148.75,1148.50,1148.50,3,58,61.00
12/28/2005,06:44,1148.50,1148.50,1148.50,1148.50,0,40,40.00
12/28/2005,06:45,1148.50,1148.75,1148.50,1148.75,3,10,13.00
12/28/2005,06:46,1148.75,1148.75,1148.50,1148.50,20,2,22.00
12/28/2005,06:47,1148.50,1148.75,1148.50,1148.50,3,7,10.00
12/28/2005,06:48,1148.50,1148.75,1148.50,1148.50,1,7,8.00
12/28/2005,06:49,1148.50,1148.50,1148.50,1148.50,0,2,2.00
12/28/2005,06:50,1148.75,1148.75,1148.50,1148.50,3,2,5.00
12/28/2005,06:51,1148.50,1148.50,1148.50,1148.50,0,19,19.00
12/28/2005,06:52,1148.50,1148.75,1148.50,1148.50,4,14,18.00
12/28/2005,06:53,1148.75,1148.75,1148.75,1148.75,5,0,5.00
12/28/2005,06:54,1148.75,1148.75,1148.50,1148.50,1,47,48.00
12/28/2005,06:55,1148.50,1148.75,1148.50,1148.50,6,12,18.00
12/28/2005,06:56,1148.50,1148.50,1148.25,1148.50,9,62,71.00
12/28/2005,06:57,1148.50,1148.75,1148.50,1148.75,5,1,6.00
12/28/2005,06:58,1148.50,1148.50,1148.50,1148.50,0,6,6.00
12/28/2005,06:59,1148.75,1148.75,1148.50,1148.50,4,8,12.00
12/28/2005,07:00,1148.50,1148.75,1148.50,1148.50,1,88,89.00
12/28/2005,07:01,1148.25,1148.50,1148.25,1148.50,1,101,102.00
12/28/2005,07:02,1148.50,1148.50,1148.25,1148.25,4,50,54.00
12/28/2005,07:03,1148.25,1148.50,1148.25,1148.50,3,10,13.00
12/28/2005,07:04,1148.25,1148.25,1148.25,1148.25,0,3,3.00
12/28/2005,07:05,1148.50,1148.50,1148.25,1148.50,159,2,161.00
12/28/2005,07:06,1148.50,1148.50,1148.50,1148.50,20,0,20.00
12/28/2005,07:07,1148.50,1148.50,1148.50,1148.50,15,0,15.00
12/28/2005,07:08,1148.75,1148.75,1148.50,1148.50,7,22,29.00
12/28/2005,07:09,1148.50,1148.50,1148.50,1148.50,0,12,12.00
12/28/2005,07:10,1148.50,1148.75,1148.50,1148.75,8,6,14.00
12/28/2005,07:11,1148.50,1148.50,1148.50,1148.50,0,25,25.00
12/28/2005,07:12,1148.25,1148.50,1148.25,1148.50,9,1,10.00
12/28/2005,07:13,1148.25,1148.25,1148.00,1148.25,35,405,440.00
12/28/2005,07:14,1148.25,1148.50,1148.25,1148.50,31,0,31.00
12/28/2005,07:15,1148.50,1148.50,1148.50,1148.50,109,0,109.00
12/28/2005,07:16,1148.50,1148.50,1148.50,1148.50,5,0,5.00
12/28/2005,07:17,1148.50,1148.75,1148.50,1148.75,212,2,214.00
12/28/2005,07:18,1148.50,1148.50,1148.50,1148.50,0,5,5.00
12/28/2005,07:19,1148.50,1148.75,1148.50,1148.50,23,52,75.00
12/28/2005,07:20,1148.50,1148.75,1148.50,1148.50,20,61,81.00
12/28/2005,07:21,1148.50,1148.50,1148.25,1148.50,4,145,149.00
12/28/2005,07:22,1148.25,1148.25,1148.25,1148.25,0,5,5.00
12/28/2005,07:23,1148.25,1148.25,1148.25,1148.25,0,20,20.00
12/28/2005,07:24,1148.50,1148.50,1148.25,1148.50,39,1,40.00
12/28/2005,07:25,1148.50,1148.50,1148.50,1148.50,6,0,6.00
12/28/2005,07:26,1148.25,1148.50,1148.25,1148.25,3,105,108.00
12/28/2005,07:28,1148.50,1148.50,1148.25,1148.25,3,158,161.00
12/28/2005,07:29,1148.25,1148.25,1148.25,1148.25,0,37,37.00
12/28/2005,07:30,1148.00,1148.25,1148.00,1148.25,3,8,11.00
12/28/2005,07:31,1148.00,1148.25,1148.00,1148.00,6,19,25.00
12/28/2005,07:32,1148.25,1148.50,1148.25,1148.50,137,16,153.00
12/28/2005,07:33,1148.25,1148.25,1148.25,1148.25,0,65,65.00
12/28/2005,07:34,1148.25,1148.25,1148.25,1148.25,0,4,4.00
12/28/2005,07:35,1148.50,1148.50,1148.25,1148.50,4,19,23.00
12/28/2005,07:36,1148.25,1148.25,1148.25,1148.25,0,4,4.00
12/28/2005,07:37,1148.50,1148.50,1148.50,1148.50,3,0,3.00
12/28/2005,07:38,1148.25,1148.50,1148.25,1148.50,2,1,3.00
12/28/2005,07:39,1148.50,1148.50,1148.50,1148.50,3,0,3.00
12/28/2005,07:40,1148.25,1148.25,1148.25,1148.25,0,9,9.00
12/28/2005,07:41,1148.50,1148.50,1148.50,1148.50,3,0,3.00
12/28/2005,07:42,1148.25,1148.50,1148.25,1148.50,3,11,14.00
12/28/2005,07:43,1148.25,1148.25,1148.25,1148.25,0,68,68.00
12/28/2005,07:44,1148.00,1148.25,1148.00,1148.25,13,1,14.00
12/28/2005,07:45,1148.25,1148.50,1148.25,1148.50,14,30,44.00
12/28/2005,07:46,1148.50,1148.50,1148.25,1148.25,8,9,17.00
12/28/2005,07:47,1148.25,1148.25,1148.25,1148.25,0,7,7.00
12/28/2005,07:48,1148.25,1148.50,1148.25,1148.50,3,21,24.00
12/28/2005,07:49,1148.50,1148.50,1148.25,1148.25,3,1,4.00
12/28/2005,07:50,1148.25,1148.50,1148.00,1148.00,23,44,67.00
12/28/2005,07:51,1148.25,1148.25,1148.00,1148.00,9,66,75.00
12/28/2005,07:52,1148.25,1148.25,1147.25,1147.75,337,1912,2249.00
12/28/2005,07:53,1147.75,1147.75,1147.75,1147.75,18,0,18.00
12/28/2005,07:54,1147.75,1148.25,1147.75,1148.25,213,0,213.00
12/28/2005,07:55,1148.25,1148.50,1147.75,1147.75,143,148,291.00
12/28/2005,07:56,1148.00,1148.25,1147.75,1148.00,33,201,234.00
12/28/2005,07:57,1148.00,1148.00,1147.75,1147.75,0,391,391.00
12/28/2005,07:58,1147.75,1148.00,1147.75,1148.00,7,11,18.00
12/28/2005,07:59,1148.00,1148.00,1147.75,1147.75,1,66,67.00
12/28/2005,08:00,1148.00,1148.00,1147.75,1147.75,16,1,17.00
12/28/2005,08:01,1147.75,1147.75,1147.50,1147.75,16,219,235.00
12/28/2005,08:02,1147.50,1147.75,1147.50,1147.50,6,27,33.00
12/28/2005,08:03,1147.75,1147.75,1147.75,1147.75,33,0,33.00
12/28/2005,08:04,1147.75,1147.75,1147.50,1147.75,139,2,141.00
12/28/2005,08:05,1147.75,1148.00,1147.75,1148.00,53,0,53.00
12/28/2005,08:06,1148.00,1148.00,1147.75,1147.75,7,10,17.00
12/28/2005,08:07,1147.75,1148.00,1147.75,1147.75,49,55,104.00
12/28/2005,08:08,1147.75,1147.75,1147.50,1147.75,3,81,84.00
12/28/2005,08:09,1147.50,1147.50,1147.50,1147.50,0,310,310.00
12/28/2005,08:10,1147.50,1147.50,1147.50,1147.50,0,9,9.00
12/28/2005,08:11,1147.50,1147.75,1147.50,1147.50,2,330,332.00
12/28/2005,08:12,1147.50,1147.75,1147.50,1147.75,4,3,7.00
12/28/2005,08:13,1147.75,1147.75,1147.50,1147.75,5,21,26.00
12/28/2005,08:14,1147.75,1147.75,1147.50,1147.75,5,2,7.00
12/28/2005,08:15,1147.50,1147.75,1147.50,1147.50,5,15,20.00
12/28/2005,08:16,1147.50,1148.00,1147.25,1147.75,113,298,411.00
12/28/2005,08:17,1147.75,1147.75,1147.50,1147.75,37,69,106.00
12/28/2005,08:18,1147.50,1147.75,1147.50,1147.75,4,7,11.00
12/28/2005,08:19,1147.50,1148.00,1147.50,1147.75,126,35,161.00
12/28/2005,08:20,1147.75,1148.00,1147.50,1147.50,15,62,77.00
12/28/2005,08:21,1147.50,1147.50,1147.50,1147.50,0,12,12.00
12/28/2005,08:22,1147.75,1147.75,1147.75,1147.75,27,0,27.00
12/28/2005,08:23,1147.75,1147.75,1147.50,1147.50,1,1,2.00
12/28/2005,08:24,1147.50,1147.75,1147.50,1147.75,4,1,5.00
12/28/2005,08:25,1147.50,1147.75,1147.50,1147.50,34,26,60.00
12/28/2005,08:26,1147.50,1147.50,1147.50,1147.50,0,9,9.00
12/28/2005,08:27,1147.75,1147.75,1147.00,1147.25,77,528,605.00
12/28/2005,08:28,1147.25,1147.50,1147.25,1147.25,54,22,76.00
12/28/2005,08:29,1147.50,1147.50,1147.25,1147.50,406,84,490.00
12/28/2005,08:30,1147.50,1147.50,1147.00,1147.25,334,247,581.00
12/28/2005,08:31,1147.00,1148.00,1147.00,1148.00,2792,1040,3832.00
12/28/2005,08:32,1148.00,1148.25,1147.50,1147.75,982,1436,2418.00
12/28/2005,08:33,1147.75,1147.75,1147.25,1147.50,832,615,1447.00
12/28/2005,08:34,1147.50,1148.25,1147.25,1148.25,1637,430,2067.00
12/28/2005,08:35,1148.00,1148.25,1147.50,1147.75,253,491,744.00
12/28/2005,08:36,1147.75,1148.25,1147.50,1148.00,653,606,1259.00
12/28/2005,08:37,1148.00,1148.50,1147.75,1147.75,767,1806,2573.00
12/28/2005,08:38,1147.75,1148.00,1147.75,1147.75,151,437,588.00
12/28/2005,08:39,1148.00,1148.50,1147.75,1148.25,1316,548,1864.00
12/28/2005,08:40,1148.25,1148.25,1147.75,1148.00,802,891,1693.00
12/28/2005,08:41,1148.00,1148.50,1147.75,1148.00,918,685,1603.00
12/28/2005,08:42,1148.00,1148.25,1147.75,1148.00,56,558,614.00
12/28/2005,08:43,1148.25,1148.25,1147.25,1147.50,1265,1877,3142.00
12/28/2005,08:44,1147.50,1147.75,1147.25,1147.50,557,63,620.00
12/28/2005,08:45,1147.50,1148.00,1147.50,1147.75,473,330,803.00
12/28/2005,08:46,1148.00,1148.00,1146.75,1147.00,316,2116,2432.00
12/28/2005,08:47,1147.00,1147.00,1146.50,1146.50,1376,1066,2442.00
12/28/2005,08:48,1146.75,1146.75,1146.00,1146.25,1722,1416,3138.00
12/28/2005,08:49,1146.25,1146.75,1146.25,1146.75,863,351,1214.00
12/28/2005,08:50,1146.50,1147.00,1146.50,1146.50,880,399,1279.00
12/28/2005,08:51,1146.75,1146.75,1146.50,1146.75,329,113,442.00
12/28/2005,08:52,1146.75,1146.75,1146.50,1146.75,573,14,587.00
12/28/2005,08:53,1146.75,1147.00,1146.50,1147.00,386,305,691.00
12/28/2005,08:54,1147.00,1147.00,1146.75,1147.00,123,56,179.00
12/28/2005,08:55,1147.00,1147.50,1146.75,1147.50,1426,23,1449.00
12/28/2005,08:56,1147.50,1148.00,1147.50,1147.50,1182,541,1723.00
12/28/2005,08:57,1147.50,1147.75,1147.25,1147.50,447,639,1086.00
12/28/2005,08:58,1147.75,1147.75,1147.25,1147.50,1009,245,1254.00
12/28/2005,08:59,1147.25,1147.50,1147.25,1147.50,530,88,618.00
12/28/2005,09:00,1147.50,1147.75,1147.50,1147.50,593,209,802.00
12/28/2005,09:01,1147.50,1148.25,1147.25,1147.75,1762,323,2085.00
12/28/2005,09:02,1148.00,1148.75,1147.75,1148.50,3409,1202,4611.00
12/28/2005,09:03,1148.50,1149.25,1148.25,1149.00,2885,594,3479.00
12/28/2005,09:04,1149.00,1149.50,1148.75,1149.00,2673,1488,4161.00
12/28/2005,09:05,1149.00,1149.25,1148.25,1148.50,966,2005,2971.00
12/28/2005,09:06,1148.50,1149.00,1148.50,1148.75,329,495,824.00
12/28/2005,09:07,1148.75,1148.75,1148.50,1148.50,20,211,231.00
12/28/2005,09:08,1148.50,1149.00,1148.50,1148.75,1118,44,1162.00
12/28/2005,09:09,1148.75,1149.00,1148.25,1148.25,395,960,1355.00
12/28/2005,09:10,1148.25,1148.50,1148.00,1148.25,247,1208,1455.00
12/28/2005,09:11,1148.25,1148.25,1147.75,1148.25,1211,822,2033.00
12/28/2005,09:12,1148.25,1148.25,1147.50,1147.75,80,1243,1323.00
12/28/2005,09:13,1147.50,1148.00,1147.50,1148.00,358,388,746.00
12/28/2005,09:14,1147.75,1148.25,1147.75,1148.25,772,13,785.00
12/28/2005,09:15,1148.25,1148.25,1147.75,1148.25,884,457,1341.00
12/28/2005,09:16,1148.25,1148.75,1148.00,1148.00,1454,809,2263.00
12/28/2005,09:17,1148.25,1148.75,1148.00,1148.25,1045,560,1605.00
12/28/2005,09:18,1148.50,1148.50,1148.25,1148.25,147,216,363.00
12/28/2005,09:19,1148.25,1148.50,1148.00,1148.25,791,368,1159.00
12/28/2005,09:20,1148.25,1148.25,1147.75,1147.75,30,356,386.00
12/28/2005,09:21,1148.00,1148.25,1147.75,1148.00,451,110,561.00
12/28/2005,09:22,1148.00,1148.25,1147.75,1148.00,122,940,1062.00
12/28/2005,09:23,1148.00,1148.25,1147.75,1147.75,17,248,265.00
12/28/2005,09:24,1147.75,1148.00,1147.75,1148.00,351,369,720.00
12/28/2005,09:25,1147.75,1148.00,1147.75,1147.75,27,26,53.00
12/28/2005,09:26,1147.75,1147.75,1147.25,1147.50,369,1242,1611.00
12/28/2005,09:27,1147.50,1147.50,1147.25,1147.50,591,282,873.00
12/28/2005,09:28,1147.25,1147.50,1147.00,1147.25,473,839,1312.00
12/28/2005,09:29,1147.00,1147.25,1146.50,1147.00,567,2140,2707.00
12/28/2005,09:30,1147.00,1147.25,1146.75,1147.00,678,73,751.00
12/28/2005,09:31,1147.25,1147.50,1147.00,1147.25,1066,37,1103.00
12/28/2005,09:32,1147.25,1147.50,1147.25,1147.25,216,31,247.00
12/28/2005,09:33,1147.50,1147.75,1147.25,1147.50,810,652,1462.00
12/28/2005,09:34,1147.50,1147.75,1146.75,1146.75,59,2148,2207.00
12/28/2005,09:35,1146.75,1147.00,1146.50,1147.00,2017,1111,3128.00
12/28/2005,09:36,1147.00,1147.00,1146.50,1146.75,718,608,1326.00
12/28/2005,09:37,1146.75,1147.00,1146.00,1146.25,313,2644,2957.00
12/28/2005,09:38,1146.00,1146.50,1146.00,1146.25,840,701,1541.00
12/28/2005,09:39,1146.25,1146.25,1146.00,1146.25,502,406,908.00
12/28/2005,09:40,1146.25,1146.50,1145.50,1145.75,1553,3224,4777.00
12/28/2005,09:41,1145.75,1146.00,1145.50,1145.50,112,3171,3283.00
12/28/2005,09:42,1145.50,1146.25,1145.50,1145.75,1499,1187,2686.00
12/28/2005,09:43,1145.75,1146.25,1145.75,1146.00,405,137,542.00
12/28/2005,09:44,1146.00,1146.00,1145.50,1145.50,310,1325,1635.00
12/28/2005,09:45,1145.50,1145.75,1145.00,1145.25,551,3283,3834.00
12/28/2005,09:46,1145.25,1145.50,1145.00,1145.25,1359,300,1659.00
12/28/2005,09:47,1145.25,1145.50,1145.00,1145.25,582,218,800.00
12/28/2005,09:48,1145.25,1145.75,1145.00,1145.00,935,1364,2299.00
12/28/2005,09:49,1145.00,1145.25,1144.75,1145.00,2110,3181,5291.00
12/28/2005,09:50,1145.25,1145.25,1144.75,1145.25,425,782,1207.00
12/28/2005,09:51,1145.25,1145.75,1145.00,1145.50,1179,433,1612.00
12/28/2005,09:52,1145.50,1145.75,1145.25,1145.75,510,304,814.00
12/28/2005,09:53,1145.75,1145.75,1145.25,1145.50,464,873,1337.00
12/28/2005,09:54,1145.75,1146.00,1145.50,1146.00,496,111,607.00
12/28/2005,09:55,1145.75,1146.00,1145.75,1145.75,185,60,245.00
12/28/2005,09:56,1145.75,1146.00,1145.75,1146.00,88,85,173.00
12/28/2005,09:57,1145.75,1146.00,1145.75,1146.00,114,57,171.00
12/28/2005,09:58,1145.75,1146.25,1145.75,1146.25,649,205,854.00
12/28/2005,09:59,1146.00,1146.50,1146.00,1146.00,936,88,1024.00
12/28/2005,10:00,1146.00,1146.25,1145.75,1146.00,565,570,1135.00
12/28/2005,10:01,1146.25,1146.25,1146.00,1146.00,105,67,172.00
12/28/2005,10:02,1146.00,1146.25,1146.00,1146.00,13,231,244.00
12/28/2005,10:03,1146.25,1146.50,1146.00,1146.25,553,83,636.00
12/28/2005,10:04,1146.25,1147.00,1146.25,1146.75,2109,131,2240.00
12/28/2005,10:05,1147.00,1147.25,1146.75,1147.00,534,355,889.00
12/28/2005,10:06,1147.00,1147.25,1146.75,1147.00,654,767,1421.00
12/28/2005,10:07,1146.75,1147.25,1146.75,1147.00,391,339,730.00
12/28/2005,10:08,1147.00,1147.50,1147.00,1147.25,975,414,1389.00
12/28/2005,10:09,1147.25,1147.25,1147.00,1147.00,130,20,150.00
12/28/2005,10:10,1147.25,1147.25,1146.50,1146.50,6,801,807.00
12/28/2005,10:11,1146.50,1147.00,1146.50,1147.00,720,16,736.00
12/28/2005,10:12,1147.00,1147.00,1146.50,1146.50,16,353,369.00
12/28/2005,10:13,1146.50,1146.75,1146.25,1146.25,1604,647,2251.00
12/28/2005,10:14,1146.50,1146.75,1146.50,1146.75,693,255,948.00
12/28/2005,10:15,1146.75,1147.00,1146.50,1146.75,281,62,343.00
12/28/2005,10:16,1146.75,1147.00,1146.25,1146.25,42,442,484.00
12/28/2005,10:17,1146.25,1146.50,1146.00,1146.50,242,355,597.00
12/28/2005,10:18,1146.25,1147.00,1146.25,1146.75,1292,148,1440.00
12/28/2005,10:19,1146.50,1146.75,1146.50,1146.50,337,107,444.00
12/28/2005,10:20,1146.75,1146.75,1146.50,1146.75,635,73,708.00
12/28/2005,10:21,1146.75,1147.50,1146.75,1147.00,1020,872,1892.00
12/28/2005,10:22,1147.00,1147.25,1146.75,1147.25,228,4,232.00
12/28/2005,10:23,1147.00,1147.25,1146.75,1146.75,600,267,867.00
12/28/2005,10:24,1147.00,1147.25,1146.75,1147.25,831,335,1166.00
12/28/2005,10:25,1147.00,1147.50,1146.75,1147.25,816,304,1120.00
12/28/2005,10:26,1147.25,1147.50,1147.25,1147.50,836,72,908.00
12/28/2005,10:27,1147.75,1147.75,1147.25,1147.50,777,569,1346.00
12/28/2005,10:28,1147.50,1147.75,1147.50,1147.50,75,112,187.00
12/28/2005,10:29,1147.50,1147.75,1147.50,1147.75,109,94,203.00
12/28/2005,10:30,1147.75,1147.75,1147.50,1147.75,519,599,1118.00
12/28/2005,10:31,1147.50,1148.00,1147.50,1147.75,680,678,1358.00
12/28/2005,10:32,1147.75,1148.00,1147.75,1147.75,1,135,136.00
12/28/2005,10:33,1148.00,1148.00,1147.75,1148.00,103,91,194.00
12/28/2005,10:34,1148.00,1148.25,1148.00,1148.25,1116,294,1410.00
12/28/2005,10:35,1148.25,1148.50,1148.00,1148.00,1070,417,1487.00
12/28/2005,10:36,1148.00,1148.25,1147.75,1148.00,981,1236,2217.00
12/28/2005,10:37,1148.25,1148.25,1148.00,1148.25,519,33,552.00
12/28/2005,10:38,1148.25,1148.25,1148.00,1148.00,364,8,372.00
12/28/2005,10:39,1148.25,1148.50,1148.00,1148.25,356,206,562.00
12/28/2005,10:40,1148.00,1148.50,1148.00,1148.25,286,77,363.00
12/28/2005,10:41,1148.25,1148.25,1148.00,1148.25,297,45,342.00
12/28/2005,10:42,1148.25,1148.25,1147.50,1147.50,170,919,1089.00
12/28/2005,10:43,1147.50,1148.00,1147.50,1148.00,400,74,474.00
12/28/2005,10:44,1147.75,1148.00,1147.50,1147.50,164,169,333.00
12/28/2005,10:45,1147.50,1147.75,1147.50,1147.50,69,20,89.00
12/28/2005,10:46,1147.50,1147.75,1146.75,1147.00,222,1770,1992.00
12/28/2005,10:47,1147.00,1147.75,1147.00,1147.50,1427,366,1793.00
12/28/2005,10:48,1147.75,1147.75,1147.25,1147.25,10,159,169.00
12/28/2005,10:49,1147.25,1147.50,1147.25,1147.25,10,32,42.00
12/28/2005,10:50,1147.25,1147.50,1147.25,1147.25,1099,8,1107.00
12/28/2005,10:51,1147.50,1147.75,1147.25,1147.25,293,79,372.00
12/28/2005,10:52,1147.25,1147.25,1146.75,1147.00,155,1113,1268.00
12/28/2005,10:53,1147.00,1147.25,1147.00,1147.00,1,91,92.00
12/28/2005,10:54,1147.00,1147.25,1147.00,1147.00,69,24,93.00
12/28/2005,10:55,1147.00,1147.25,1147.00,1147.00,46,33,79.00
12/28/2005,10:56,1147.25,1147.25,1147.00,1147.00,56,22,78.00
12/28/2005,10:57,1147.00,1147.25,1146.75,1146.75,9,411,420.00
12/28/2005,10:58,1146.75,1147.25,1146.75,1147.00,182,52,234.00
12/28/2005,10:59,1147.00,1147.25,1147.00,1147.00,37,32,69.00
12/28/2005,11:00,1147.25,1147.25,1147.00,1147.00,47,27,74.00
12/28/2005,11:01,1147.25,1147.25,1147.00,1147.00,68,93,161.00
12/28/2005,11:02,1147.00,1147.25,1147.00,1147.00,2,20,22.00
12/28/2005,11:03,1147.00,1147.25,1147.00,1147.00,2,53,55.00
12/28/2005,11:04,1147.25,1147.25,1146.75,1147.00,99,498,597.00
12/28/2005,11:05,1146.75,1147.00,1146.50,1146.75,267,573,840.00
12/28/2005,11:06,1146.75,1147.00,1146.75,1146.75,57,759,816.00
12/28/2005,11:07,1146.75,1147.00,1146.50,1146.50,4,445,449.00
12/28/2005,11:08,1146.75,1146.75,1146.25,1146.25,101,383,484.00
12/28/2005,11:09,1146.25,1146.50,1146.25,1146.50,467,67,534.00
12/28/2005,11:10,1146.50,1146.75,1146.25,1146.25,103,186,289.00
12/28/2005,11:11,1146.25,1146.50,1146.00,1146.25,134,706,840.00
12/28/2005,11:12,1146.25,1146.75,1146.25,1146.75,365,291,656.00
12/28/2005,11:13,1146.50,1146.75,1146.50,1146.75,48,3,51.00
12/28/2005,11:14,1146.50,1146.75,1146.50,1146.75,42,5,47.00
12/28/2005,11:15,1146.75,1147.00,1146.50,1147.00,267,53,320.00
12/28/2005,11:16,1147.00,1147.00,1146.50,1146.75,151,103,254.00
12/28/2005,11:17,1146.75,1147.00,1146.75,1146.75,729,614,1343.00
12/28/2005,11:18,1146.75,1147.00,1146.75,1146.75,11,338,349.00
12/28/2005,11:19,1146.75,1147.25,1146.75,1147.25,519,34,553.00
12/28/2005,11:20,1147.25,1147.25,1146.75,1146.75,14,638,652.00
12/28/2005,11:21,1147.00,1147.25,1146.75,1147.25,218,152,370.00
12/28/2005,11:22,1147.25,1147.25,1147.00,1147.00,191,18,209.00
12/28/2005,11:23,1147.00,1147.25,1147.00,1147.25,2,66,68.00
12/28/2005,11:24,1147.25,1147.25,1147.00,1147.00,12,11,23.00
12/28/2005,11:25,1147.25,1147.50,1147.00,1147.50,521,33,554.00
12/28/2005,11:26,1147.50,1148.00,1147.50,1147.75,2126,277,2403.00
12/28/2005,11:27,1147.75,1147.75,1147.25,1147.25,9,367,376.00
12/28/2005,11:28,1147.50,1147.50,1147.00,1147.25,380,215,595.00
12/28/2005,11:29,1147.25,1147.50,1147.25,1147.25,5,113,118.00
12/28/2005,11:30,1147.25,1147.50,1147.25,1147.50,15,11,26.00
12/28/2005,11:31,1147.25,1147.50,1147.25,1147.25,6,171,177.00
12/28/2005,11:32,1147.00,1147.50,1147.00,1147.25,96,357,453.00
12/28/2005,11:33,1147.25,1147.25,1147.25,1147.25,0,156,156.00
12/28/2005,11:34,1147.50,1147.50,1147.25,1147.25,10,67,77.00
12/28/2005,11:35,1147.25,1147.50,1147.00,1147.25,345,639,984.00
12/28/2005,11:36,1147.25,1147.50,1147.00,1147.00,6,243,249.00
12/28/2005,11:37,1147.00,1147.00,1146.75,1147.00,413,16,429.00
12/28/2005,11:38,1147.00,1147.25,1146.75,1147.00,386,87,473.00
12/28/2005,11:39,1147.00,1147.25,1147.00,1147.00,234,45,279.00
12/28/2005,11:40,1147.25,1147.25,1147.00,1147.25,118,20,138.00
12/28/2005,11:41,1147.00,1147.25,1147.00,1147.25,42,46,88.00
12/28/2005,11:42,1147.00,1147.00,1146.50,1146.50,45,618,663.00
12/28/2005,11:43,1146.50,1146.75,1146.25,1146.75,597,429,1026.00
12/28/2005,11:44,1146.75,1146.75,1146.25,1146.50,30,536,566.00
12/28/2005,11:45,1146.25,1146.50,1146.00,1146.25,27,241,268.00
12/28/2005,11:46,1146.25,1146.25,1145.75,1145.75,86,1679,1765.00
12/28/2005,11:47,1145.75,1146.50,1145.75,1146.25,1635,649,2284.00
12/28/2005,11:48,1146.25,1146.50,1146.00,1146.25,12,211,223.00
12/28/2005,11:49,1146.00,1146.25,1146.00,1146.00,3,15,18.00
12/28/2005,11:50,1146.25,1146.25,1146.00,1146.00,1,9,10.00
12/28/2005,11:51,1146.00,1146.25,1145.75,1145.75,32,572,604.00
12/28/2005,11:52,1146.00,1146.25,1146.00,1146.00,195,9,204.00
12/28/2005,11:53,1146.25,1146.25,1146.00,1146.00,5,357,362.00
12/28/2005,11:54,1146.25,1146.25,1145.75,1146.25,126,55,181.00
12/28/2005,11:55,1146.25,1146.75,1146.25,1146.50,699,190,889.00
12/28/2005,11:56,1146.50,1146.75,1146.25,1146.50,37,39,76.00
12/28/2005,11:57,1146.25,1146.50,1146.25,1146.50,166,20,186.00
12/28/2005,11:58,1146.50,1146.75,1146.50,1146.75,157,2,159.00
12/28/2005,11:59,1146.75,1147.00,1146.50,1147.00,655,13,668.00
12/28/2005,12:00,1147.00,1147.00,1146.75,1146.75,10,232,242.00
12/28/2005,12:01,1146.50,1147.00,1146.50,1146.75,337,17,354.00
12/28/2005,12:02,1146.75,1146.75,1146.50,1146.50,48,88,136.00
12/28/2005,12:03,1146.50,1146.75,1146.50,1146.50,14,6,20.00
12/28/2005,12:04,1146.50,1146.50,1146.50,1146.50,0,6,6.00
12/28/2005,12:05,1146.75,1147.00,1146.50,1146.75,163,40,203.00
12/28/2005,12:06,1147.00,1147.25,1146.75,1147.25,738,416,1154.00
12/28/2005,12:07,1147.25,1147.25,1146.75,1147.00,150,334,484.00
12/28/2005,12:08,1146.75,1147.00,1146.75,1146.75,4,42,46.00
12/28/2005,12:09,1146.75,1147.00,1146.75,1147.00,13,49,62.00
12/28/2005,12:10,1146.75,1147.00,1146.75,1146.75,3,83,86.00
12/28/2005,12:11,1146.75,1147.25,1146.75,1147.25,448,7,455.00
12/28/2005,12:12,1147.00,1147.50,1147.00,1147.00,497,146,643.00
12/28/2005,12:13,1147.25,1147.25,1147.00,1147.00,32,21,53.00
12/28/2005,12:14,1147.25,1147.25,1147.00,1147.00,10,9,19.00
12/28/2005,12:15,1147.25,1147.25,1146.75,1146.75,21,445,466.00
12/28/2005,12:16,1146.50,1147.00,1146.50,1147.00,130,139,269.00
12/28/2005,12:17,1146.75,1147.00,1146.75,1146.75,39,60,99.00
12/28/2005,12:18,1146.75,1147.00,1146.75,1146.75,27,143,170.00
12/28/2005,12:19,1146.75,1147.00,1146.75,1146.75,4,27,31.00
12/28/2005,12:20,1146.75,1147.00,1146.75,1146.75,253,250,503.00
12/28/2005,12:21,1146.75,1147.00,1146.50,1146.75,279,105,384.00
12/28/2005,12:22,1146.75,1146.75,1146.50,1146.50,0,71,71.00
12/28/2005,12:23,1146.50,1146.50,1146.00,1146.25,152,788,940.00
12/28/2005,12:24,1146.25,1146.25,1146.00,1146.25,602,5,607.00
12/28/2005,12:25,1146.25,1146.50,1146.00,1146.25,197,118,315.00
12/28/2005,12:26,1146.50,1146.75,1146.25,1146.50,323,31,354.00
12/28/2005,12:27,1146.50,1146.75,1146.50,1146.50,13,206,219.00
12/28/2005,12:28,1146.25,1146.50,1146.25,1146.25,244,135,379.00
12/28/2005,12:29,1146.25,1146.50,1146.00,1146.25,94,231,325.00
12/28/2005,12:30,1146.25,1146.50,1146.00,1146.50,174,55,229.00
12/28/2005,12:31,1146.50,1146.50,1146.25,1146.50,13,264,277.00
12/28/2005,12:32,1146.50,1146.50,1146.25,1146.50,28,5,33.00
12/28/2005,12:33,1146.50,1146.75,1146.25,1146.75,380,57,437.00
12/28/2005,12:34,1146.50,1147.00,1146.50,1146.75,405,31,436.00
12/28/2005,12:35,1147.00,1147.00,1146.75,1146.75,16,219,235.00
12/28/2005,12:36,1146.75,1146.75,1146.50,1146.50,25,31,56.00
12/28/2005,12:37,1146.75,1146.75,1146.50,1146.75,27,190,217.00
12/28/2005,12:38,1146.75,1147.00,1146.50,1146.75,155,3,158.00
12/28/2005,12:39,1147.00,1147.00,1146.50,1146.75,20,420,440.00
12/28/2005,12:40,1146.75,1148.00,1146.75,1147.75,2522,205,2727.00
12/28/2005,12:41,1148.00,1148.00,1147.50,1147.75,856,698,1554.00
12/28/2005,12:42,1148.00,1148.00,1147.50,1147.75,774,389,1163.00
12/28/2005,12:43,1147.75,1148.00,1147.00,1147.75,2506,1412,3918.00
12/28/2005,12:44,1147.75,1148.00,1147.25,1147.50,1042,661,1703.00
12/28/2005,12:45,1147.75,1148.00,1147.50,1147.75,883,297,1180.00
12/28/2005,12:46,1148.00,1148.00,1147.50,1147.50,663,202,865.00
12/28/2005,12:47,1147.50,1148.00,1147.50,1147.75,133,61,194.00
12/28/2005,12:48,1147.75,1148.00,1147.50,1147.50,265,202,467.00
12/28/2005,12:49,1147.75,1148.00,1147.25,1147.75,1940,894,2834.00
12/28/2005,12:50,1147.75,1147.75,1147.50,1147.50,19,354,373.00
12/28/2005,12:51,1147.50,1147.75,1147.00,1147.50,826,902,1728.00
12/28/2005,12:52,1147.75,1147.75,1147.25,1147.25,11,432,443.00
12/28/2005,12:53,1147.25,1148.25,1147.25,1147.50,1379,871,2250.00
12/28/2005,12:54,1147.50,1147.75,1147.25,1147.50,935,178,1113.00
12/28/2005,12:55,1147.50,1147.50,1147.25,1147.25,48,115,163.00
12/28/2005,12:56,1147.50,1148.00,1147.00,1148.00,1459,671,2130.00
12/28/2005,12:57,1148.00,1148.00,1147.75,1147.75,342,547,889.00
12/28/2005,12:58,1148.00,1148.00,1147.75,1147.75,82,296,378.00
12/28/2005,12:59,1147.75,1148.00,1147.50,1147.75,5,422,427.00
12/28/2005,13:00,1147.50,1147.75,1147.50,1147.50,8,208,216.00
12/28/2005,13:01,1147.75,1147.75,1147.50,1147.75,4,29,33.00
12/28/2005,13:02,1147.50,1147.75,1147.50,1147.50,12,26,38.00
12/28/2005,13:03,1147.75,1147.75,1147.50,1147.50,16,7,23.00
12/28/2005,13:04,1147.75,1147.75,1147.50,1147.75,48,28,76.00
12/28/2005,13:05,1147.75,1147.75,1147.25,1147.25,49,382,431.00
12/28/2005,13:06,1147.25,1147.50,1147.25,1147.25,70,61,131.00
12/28/2005,13:07,1147.50,1147.75,1147.25,1147.50,637,151,788.00
12/28/2005,13:08,1147.50,1148.25,1147.50,1148.00,1373,578,1951.00
12/28/2005,13:09,1148.00,1148.00,1147.75,1148.00,15,40,55.00
12/28/2005,13:10,1148.00,1148.00,1147.50,1148.00,1134,230,1364.00
12/28/2005,13:11,1148.00,1148.00,1147.75,1148.00,54,72,126.00
12/28/2005,13:12,1148.00,1148.00,1147.75,1147.75,32,13,45.00
12/28/2005,13:13,1147.75,1147.75,1147.50,1147.75,125,463,588.00
12/28/2005,13:14,1148.00,1148.25,1147.75,1148.00,588,109,697.00
12/28/2005,13:15,1148.00,1148.25,1147.75,1147.75,99,434,533.00
12/28/2005,13:16,1147.75,1148.25,1147.75,1148.00,167,116,283.00
12/28/2005,13:17,1148.00,1148.00,1147.50,1147.50,37,578,615.00
12/28/2005,13:18,1147.50,1147.50,1147.25,1147.50,197,35,232.00
12/28/2005,13:19,1147.50,1147.75,1147.50,1147.75,277,0,277.00
12/28/2005,13:20,1147.75,1148.25,1147.75,1148.25,415,106,521.00
12/28/2005,13:21,1148.00,1148.50,1148.00,1148.50,716,581,1297.00
12/28/2005,13:22,1148.50,1148.50,1148.00,1148.25,303,181,484.00
12/28/2005,13:23,1148.00,1148.25,1148.00,1148.00,26,37,63.00
12/28/2005,13:24,1148.00,1148.00,1147.75,1148.00,11,414,425.00
12/28/2005,13:25,1147.75,1148.50,1147.75,1148.25,995,42,1037.00
12/28/2005,13:26,1148.50,1148.50,1148.00,1148.25,130,804,934.00
12/28/2005,13:27,1148.25,1149.00,1148.25,1149.00,3029,424,3453.00
12/28/2005,13:28,1149.00,1149.00,1148.50,1148.50,323,356,679.00
12/28/2005,13:29,1148.75,1148.75,1148.50,1148.50,587,34,621.00
12/28/2005,13:30,1148.75,1148.75,1148.50,1148.75,185,37,222.00
12/28/2005,13:31,1148.75,1149.00,1148.50,1149.00,323,67,390.00
12/28/2005,13:32,1148.75,1149.00,1148.75,1149.00,1387,4,1391.00
12/28/2005,13:33,1148.75,1149.25,1148.75,1149.25,446,51,497.00
12/28/2005,13:34,1149.25,1149.75,1149.00,1149.50,2921,945,3866.00
12/28/2005,13:35,1149.50,1149.50,1149.00,1149.25,143,530,673.00
12/28/2005,13:36,1149.00,1149.25,1149.00,1149.25,311,51,362.00
12/28/2005,13:37,1149.25,1149.25,1149.00,1149.00,41,48,89.00
12/28/2005,13:38,1149.25,1149.25,1149.00,1149.25,41,60,101.00
12/28/2005,13:39,1149.00,1149.25,1149.00,1149.25,12,148,160.00
12/28/2005,13:40,1149.00,1149.25,1148.75,1148.75,440,301,741.00
12/28/2005,13:41,1148.75,1149.00,1148.25,1148.25,15,1187,1202.00
12/28/2005,13:42,1148.25,1148.50,1148.00,1148.00,30,654,684.00
12/28/2005,13:43,1148.00,1148.50,1148.00,1148.25,347,134,481.00
12/28/2005,13:44,1148.25,1148.75,1148.25,1148.75,678,76,754.00
12/28/2005,13:45,1148.75,1148.75,1148.25,1148.50,841,221,1062.00
12/28/2005,13:46,1148.50,1148.50,1148.25,1148.25,451,34,485.00
12/28/2005,13:47,1148.25,1148.50,1148.25,1148.25,1,10,11.00
12/28/2005,13:48,1148.25,1148.50,1148.25,1148.25,7,24,31.00
12/28/2005,13:49,1148.50,1148.75,1148.25,1148.50,685,13,698.00
12/28/2005,13:50,1148.75,1149.00,1148.50,1148.75,659,247,906.00
12/28/2005,13:51,1148.75,1149.25,1148.75,1148.75,719,169,888.00
12/28/2005,13:52,1149.00,1149.00,1148.75,1149.00,513,9,522.00
12/28/2005,13:53,1149.00,1149.00,1148.75,1148.75,17,88,105.00
12/28/2005,13:54,1149.00,1149.25,1149.00,1149.25,613,460,1073.00
12/28/2005,13:55,1149.00,1149.25,1149.00,1149.00,50,9,59.00
12/28/2005,13:56,1149.25,1149.25,1149.00,1149.25,378,6,384.00
12/28/2005,13:57,1149.25,1149.25,1148.50,1148.75,237,573,810.00
12/28/2005,13:58,1148.75,1149.00,1148.50,1148.75,303,366,669.00
12/28/2005,13:59,1148.50,1148.50,1148.25,1148.50,419,541,960.00
12/28/2005,14:00,1148.25,1148.50,1148.25,1148.50,182,3,185.00
12/28/2005,14:01,1148.50,1148.75,1148.50,1148.75,79,7,86.00
12/28/2005,14:02,1148.50,1148.75,1148.25,1148.25,15,383,398.00
12/28/2005,14:03,1148.25,1148.25,1147.50,1147.50,146,1915,2061.00
12/28/2005,14:04,1147.50,1148.00,1147.50,1148.00,589,53,642.00
12/28/2005,14:05,1148.00,1148.00,1147.50,1147.75,387,489,876.00
12/28/2005,14:06,1147.75,1148.00,1147.75,1147.75,13,73,86.00
12/28/2005,14:07,1147.75,1147.75,1147.50,1147.75,78,136,214.00
12/28/2005,14:08,1148.00,1148.00,1147.75,1147.75,37,22,59.00
12/28/2005,14:09,1148.00,1148.00,1147.75,1147.75,450,9,459.00
12/28/2005,14:10,1147.75,1148.25,1147.75,1148.00,255,61,316.00
12/28/2005,14:11,1148.00,1148.25,1147.75,1148.00,29,133,162.00
12/28/2005,14:12,1147.75,1148.25,1147.75,1148.00,421,137,558.00
12/28/2005,14:13,1148.25,1148.25,1147.75,1148.00,26,470,496.00
12/28/2005,14:14,1148.00,1148.25,1147.75,1147.75,31,98,129.00
12/28/2005,14:15,1147.75,1148.00,1147.75,1147.75,45,48,93.00
12/28/2005,14:16,1148.00,1148.00,1147.75,1147.75,23,95,118.00
12/28/2005,14:17,1147.75,1148.00,1147.75,1147.75,10,7,17.00
12/28/2005,14:18,1148.00,1148.25,1148.00,1148.00,283,27,310.00
12/28/2005,14:19,1148.00,1148.00,1147.75,1148.00,136,185,321.00
12/28/2005,14:20,1148.25,1148.25,1148.00,1148.25,19,11,30.00
12/28/2005,14:21,1148.00,1148.25,1148.00,1148.00,29,16,45.00
12/28/2005,14:22,1148.25,1148.75,1148.00,1148.50,1191,640,1831.00
12/28/2005,14:23,1148.50,1148.75,1148.25,1148.25,16,231,247.00
12/28/2005,14:24,1148.25,1148.75,1148.25,1148.50,224,56,280.00
12/28/2005,14:25,1148.50,1149.00,1148.50,1148.75,402,600,1002.00
12/28/2005,14:26,1149.00,1149.50,1149.00,1149.25,1442,68,1510.00
12/28/2005,14:27,1149.50,1149.50,1149.00,1149.25,168,539,707.00
12/28/2005,14:28,1149.25,1149.25,1148.75,1149.00,195,583,778.00
12/28/2005,14:29,1149.00,1149.25,1148.75,1149.00,292,181,473.00
12/28/2005,14:30,1149.00,1149.25,1148.75,1149.00,40,391,431.00
12/28/2005,14:31,1148.75,1149.00,1148.50,1148.75,599,599,1198.00
12/28/2005,14:32,1148.50,1148.75,1148.25,1148.50,245,437,682.00
12/28/2005,14:33,1148.50,1148.75,1148.25,1148.75,361,60,421.00
12/28/2005,14:34,1148.50,1148.75,1148.50,1148.50,160,9,169.00
12/28/2005,14:35,1148.50,1148.50,1148.25,1148.50,17,182,199.00
12/28/2005,14:36,1148.50,1148.75,1148.50,1148.50,195,22,217.00
12/28/2005,14:37,1148.50,1148.50,1148.25,1148.50,78,124,202.00
12/28/2005,14:38,1148.25,1148.50,1148.00,1148.25,530,1222,1752.00
12/28/2005,14:39,1148.25,1148.50,1148.25,1148.25,1,50,51.00
12/28/2005,14:40,1148.25,1148.50,1148.25,1148.25,66,7,73.00
12/28/2005,14:41,1148.50,1148.50,1148.00,1148.25,62,288,350.00
12/28/2005,14:42,1148.00,1148.50,1147.75,1148.25,533,628,1161.00
12/28/2005,14:43,1148.00,1148.50,1148.00,1148.25,416,267,683.00
12/28/2005,14:44,1148.25,1148.50,1148.25,1148.50,11,15,26.00
12/28/2005,14:45,1148.50,1148.75,1148.25,1148.50,1149,223,1372.00
12/28/2005,14:46,1148.75,1148.75,1148.50,1148.50,329,335,664.00
12/28/2005,14:47,1148.25,1148.75,1148.25,1148.75,217,39,256.00
12/28/2005,14:48,1148.50,1148.75,1148.25,1148.25,61,246,307.00
12/28/2005,14:49,1148.25,1148.50,1148.00,1148.25,371,352,723.00
12/28/2005,14:50,1148.25,1148.50,1148.25,1148.50,451,445,896.00
12/28/2005,14:51,1148.25,1148.50,1148.00,1148.50,490,359,849.00
12/28/2005,14:52,1148.25,1148.50,1148.25,1148.25,23,913,936.00
12/28/2005,14:53,1148.25,1148.50,1147.75,1148.00,82,1261,1343.00
12/28/2005,14:54,1148.00,1148.00,1147.75,1148.00,490,91,581.00
12/28/2005,14:55,1147.75,1148.25,1147.25,1147.50,792,1847,2639.00
12/28/2005,14:56,1147.50,1147.75,1147.25,1147.50,705,485,1190.00
12/28/2005,14:57,1147.25,1147.50,1147.00,1147.00,873,1390,2263.00
12/28/2005,14:58,1147.00,1147.00,1146.50,1146.75,672,1500,2172.00
12/28/2005,14:59,1146.75,1147.00,1146.25,1146.75,1909,2326,4235.00
12/28/2005,15:00,1146.75,1146.75,1145.75,1146.00,1025,4645,5670.00
12/28/2005,15:01,1145.75,1146.50,1145.75,1146.50,3345,1894,5239.00
12/28/2005,15:02,1146.25,1147.00,1146.25,1146.75,1192,1171,2363.00
12/28/2005,15:03,1146.75,1147.00,1146.50,1146.50,447,479,926.00
12/28/2005,15:04,1146.75,1146.75,1146.50,1146.50,89,107,196.00
12/28/2005,15:05,1146.50,1146.75,1146.25,1146.50,70,997,1067.00
12/28/2005,15:06,1146.75,1146.75,1146.50,1146.50,200,509,709.00
12/28/2005,15:07,1146.50,1146.75,1146.25,1146.25,212,631,843.00
12/28/2005,15:08,1146.50,1146.75,1146.25,1146.50,2261,68,2329.00
12/28/2005,15:09,1146.75,1146.75,1146.50,1146.75,580,13,593.00
12/28/2005,15:10,1146.75,1147.00,1146.75,1146.75,101,78,179.00
12/28/2005,15:11,1146.75,1147.00,1146.25,1146.50,563,1755,2318.00
12/28/2005,15:12,1146.50,1146.75,1146.50,1146.75,60,12,72.00
12/28/2005,15:13,1146.75,1147.00,1146.50,1146.75,488,126,614.00
12/28/2005,15:14,1146.75,1147.00,1146.50,1146.50,283,331,614.00
12/28/2005,15:15,1146.50,1147.00,1146.00,1146.75,2965,1900,4865.00
12/28/2005,15:16,1147.00,1147.00,1147.00,1147.00,1,0,1.00
12/28/2005,15:31,1146.75,1146.75,1146.50,1146.50,0,145,145.00
12/28/2005,15:32,1146.75,1146.75,1146.50,1146.75,11,1,12.00
12/28/2005,15:33,1146.75,1147.00,1146.75,1146.75,103,4,107.00
12/28/2005,15:34,1146.75,1147.00,1146.75,1146.75,2,52,54.00
12/28/2005,15:35,1146.75,1146.75,1146.75,1146.75,0,24,24.00
12/28/2005,15:36,1146.75,1146.75,1146.75,1146.75,0,91,91.00
12/28/2005,15:37,1146.75,1147.00,1146.75,1147.00,11,7,18.00
12/28/2005,15:38,1147.00,1147.00,1146.75,1146.75,3,1,4.00
12/28/2005,15:39,1146.75,1146.75,1146.75,1146.75,0,12,12.00
12/28/2005,15:40,1146.75,1146.75,1146.75,1146.75,0,5,5.00
12/28/2005,15:42,1146.75,1146.75,1146.75,1146.75,0,59,59.00
12/28/2005,15:43,1146.50,1146.75,1146.50,1146.50,2,21,23.00
12/28/2005,15:44,1146.75,1146.75,1146.75,1146.75,1,0,1.00
12/28/2005,15:45,1146.50,1146.50,1146.50,1146.50,0,11,11.00
12/28/2005,15:46,1146.50,1146.50,1146.50,1146.50,0,15,15.00
12/28/2005,15:48,1146.50,1146.50,1146.50,1146.50,0,11,11.00
12/28/2005,15:49,1146.50,1146.50,1146.50,1146.50,0,103,103.00
12/28/2005,15:50,1146.50,1146.50,1146.25,1146.50,3,66,69.00
12/28/2005,15:51,1146.50,1146.50,1146.50,1146.50,1,0,1.00
12/28/2005,15:52,1146.50,1146.50,1146.50,1146.50,1,0,1.00
12/28/2005,15:53,1146.50,1146.50,1146.50,1146.50,6,0,6.00
12/28/2005,15:55,1146.50,1146.50,1146.50,1146.50,1,0,1.00
12/28/2005,15:56,1146.50,1146.50,1146.50,1146.50,16,0,16.00
12/28/2005,15:57,1146.50,1146.75,1146.50,1146.75,42,0,42.00
12/28/2005,15:58,1146.75,1146.75,1146.75,1146.75,8,0,8.00
12/28/2005,16:00,1146.50,1146.50,1146.50,1146.50,0,1,1.00
12/28/2005,17:01,1146.50,1146.50,1146.25,1146.50,33,4,37.00
12/28/2005,17:02,1146.50,1146.75,1146.50,1146.50,20,16,36.00
12/28/2005,17:03,1146.50,1146.50,1146.50,1146.50,0,28,28.00
12/28/2005,17:04,1146.50,1146.50,1146.50,1146.50,0,19,19.00
12/28/2005,17:05,1146.50,1146.50,1146.50,1146.50,0,7,7.00
12/28/2005,17:06,1146.50,1146.50,1146.50,1146.50,0,1,1.00
12/28/2005,17:07,1146.50,1146.50,1146.50,1146.50,0,2,2.00
12/28/2005,17:08,1146.50,1146.50,1146.50,1146.50,0,2,2.00
12/28/2005,17:09,1146.25,1146.25,1146.25,1146.25,0,2,2.00
12/28/2005,17:12,1146.25,1146.75,1146.25,1146.75,2,10,12.00
12/28/2005,17:13,1146.50,1146.75,1146.50,1146.75,2,6,8.00
12/28/2005,17:15,1146.75,1146.75,1146.75,1146.75,1,0,1.00
12/28/2005,17:20,1146.75,1146.75,1146.50,1146.50,3,7,10.00
12/28/2005,17:22,1146.75,1146.75,1146.75,1146.75,4,0,4.00
12/28/2005,17:25,1146.50,1146.50,1146.50,1146.50,0,2,2.00
12/28/2005,17:26,1146.75,1146.75,1146.75,1146.75,1,0,1.00
12/28/2005,17:31,1146.75,1146.75,1146.75,1146.75,2,0,2.00
12/28/2005,17:32,1146.75,1146.75,1146.75,1146.75,1,0,1.00
12/28/2005,17:34,1146.75,1146.75,1146.75,1146.75,1,0,1.00
12/28/2005,17:35,1146.50,1146.50,1146.50,1146.50,0,3,3.00
12/28/2005,17:36,1146.50,1146.50,1146.50,1146.50,0,1,1.00
12/28/2005,17:39,1146.75,1146.75,1146.75,1146.75,2,0,2.00
12/28/2005,17:47,1146.75,1146.75,1146.50,1146.50,19,4,23.00
12/28/2005,17:49,1146.75,1146.75,1146.50,1146.50,1,1,2.00
12/28/2005,17:50,1146.75,1146.75,1146.75,1146.75,1,0,1.00
12/28/2005,17:57,1146.75,1146.75,1146.75,1146.75,10,0,10.00
12/28/2005,17:58,1146.75,1146.75,1146.75,1146.75,88,0,88.00
12/28/2005,17:59,1146.75,1147.00,1146.75,1146.75,14,2,16.00
12/28/2005,18:01,1147.00,1147.00,1146.75,1146.75,3,3,6.00
12/28/2005,18:02,1146.75,1146.75,1146.75,1146.75,0,1,1.00
12/28/2005,18:03,1146.75,1146.75,1146.75,1146.75,0,17,17.00
12/28/2005,18:06,1146.75,1146.75,1146.75,1146.75,0,1,1.00
12/28/2005,18:13,1146.75,1146.75,1146.75,1146.75,0,1,1.00
12/28/2005,18:16,1146.75,1146.75,1146.75,1146.75,0,23,23.00
12/28/2005,18:17,1146.75,1146.75,1146.75,1146.75,0,5,5.00
12/28/2005,18:19,1147.00,1147.00,1147.00,1147.00,2,0,2.00
12/28/2005,18:20,1146.75,1146.75,1146.75,1146.75,0,1,1.00
12/28/2005,18:21,1146.75,1146.75,1146.75,1146.75,0,13,13.00
12/28/2005,18:22,1146.75,1146.75,1146.75,1146.75,0,1,1.00
12/28/2005,18:24,1146.75,1146.75,1146.75,1146.75,0,1,1.00
12/28/2005,18:28,1146.75,1146.75,1146.75,1146.75,0,1,1.00
12/28/2005,18:30,1147.00,1147.00,1147.00,1147.00,4,0,4.00
12/28/2005,18:31,1147.00,1147.25,1147.00,1147.25,100,0,100.00
12/28/2005,18:32,1147.25,1147.25,1147.00,1147.25,3,3,6.00
12/28/2005,18:35,1147.25,1147.25,1147.25,1147.25,2,0,2.00
12/28/2005,18:37,1147.25,1147.25,1147.25,1147.25,2,0,2.00
12/28/2005,18:39,1147.25,1147.25,1147.00,1147.25,31,1,32.00
12/28/2005,18:43,1147.25,1147.25,1147.25,1147.25,1,0,1.00
12/28/2005,18:47,1147.00,1147.00,1147.00,1147.00,0,2,2.00
12/28/2005,18:48,1147.00,1147.00,1147.00,1147.00,0,1,1.00
12/28/2005,18:55,1147.25,1147.25,1147.25,1147.25,1,0,1.00
12/28/2005,18:56,1147.25,1147.25,1147.25,1147.25,4,0,4.00
12/28/2005,19:00,1147.25,1147.25,1147.25,1147.25,20,0,20.00
12/28/2005,19:01,1147.25,1147.25,1147.25,1147.25,1,0,1.00
12/28/2005,19:02,1147.25,1147.25,1147.25,1147.25,11,0,11.00
12/28/2005,19:04,1147.25,1147.25,1147.25,1147.25,1,0,1.00
12/28/2005,19:06,1147.25,1147.25,1147.25,1147.25,1,0,1.00
12/28/2005,19:09,1147.00,1147.00,1147.00,1147.00,0,2,2.00
12/28/2005,19:11,1147.25,1147.25,1147.25,1147.25,1,0,1.00
12/28/2005,19:15,1147.25,1147.25,1147.25,1147.25,1,0,1.00
12/28/2005,19:19,1147.25,1147.25,1147.25,1147.25,5,0,5.00
12/28/2005,19:21,1147.25,1147.25,1147.25,1147.25,13,0,13.00
12/28/2005,19:22,1147.25,1147.25,1147.25,1147.25,18,0,18.00
12/28/2005,19:24,1147.25,1147.25,1147.25,1147.25,1,0,1.00
12/28/2005,19:25,1147.25,1147.25,1147.25,1147.25,1,0,1.00
12/28/2005,19:27,1147.00,1147.00,1147.00,1147.00,0,2,2.00
12/28/2005,19:29,1147.00,1147.00,1147.00,1147.00,0,2,2.00
12/28/2005,19:30,1147.25,1147.25,1147.25,1147.25,2,0,2.00
12/28/2005,19:32,1147.00,1147.00,1147.00,1147.00,0,1,1.00
12/28/2005,19:33,1147.00,1147.00,1147.00,1147.00,0,1,1.00
12/28/2005,19:38,1147.00,1147.00,1147.00,1147.00,0,1,1.00
12/28/2005,19:40,1147.00,1147.00,1147.00,1147.00,0,1,1.00
12/28/2005,19:46,1147.25,1147.25,1147.25,1147.25,26,0,26.00
12/28/2005,19:48,1147.25,1147.25,1147.25,1147.25,1,0,1.00
12/28/2005,19:50,1147.25,1147.25,1147.25,1147.25,23,0,23.00
12/28/2005,19:51,1147.50,1147.50,1147.50,1147.50,9,0,9.00
12/28/2005,19:53,1147.25,1147.25,1147.25,1147.25,0,8,8.00
12/28/2005,19:54,1147.25,1147.25,1147.25,1147.25,0,6,6.00
12/28/2005,19:55,1147.25,1147.25,1147.25,1147.25,0,10,10.00
12/28/2005,19:56,1147.25,1147.25,1147.25,1147.25,0,4,4.00
12/28/2005,19:58,1147.25,1147.25,1147.25,1147.25,0,3,3.00
12/28/2005,20:02,1147.25,1147.25,1147.25,1147.25,0,1,1.00
12/28/2005,20:03,1147.50,1147.50,1147.50,1147.50,196,0,196.00
12/28/2005,20:05,1147.50,1147.50,1147.50,1147.50,1,0,1.00
12/28/2005,20:08,1147.50,1147.50,1147.50,1147.50,2,0,2.00
12/28/2005,20:11,1147.50,1147.50,1147.50,1147.50,4,0,4.00
12/28/2005,20:12,1147.25,1147.25,1147.25,1147.25,0,8,8.00
12/28/2005,20:13,1147.50,1147.50,1147.50,1147.50,1,0,1.00
12/28/2005,20:18,1147.25,1147.25,1147.25,1147.25,0,2,2.00
12/28/2005,20:20,1147.50,1147.50,1147.50,1147.50,1,0,1.00
12/28/2005,20:31,1147.50,1147.50,1147.50,1147.50,1,0,1.00
12/28/2005,20:40,1147.25,1147.50,1147.25,1147.50,2,6,8.00
12/28/2005,20:41,1147.50,1147.50,1147.50,1147.50,1,0,1.00
12/28/2005,20:51,1147.50,1147.50,1147.50,1147.50,1,0,1.00
12/28/2005,20:52,1147.25,1147.25,1147.25,1147.25,0,19,19.00
12/28/2005,20:54,1147.25,1147.25,1147.25,1147.25,0,1,1.00
12/28/2005,20:55,1147.00,1147.00,1147.00,1147.00,0,1,1.00
12/28/2005,20:57,1147.25,1147.25,1147.25,1147.25,1,0,1.00
12/28/2005,21:06,1147.25,1147.25,1147.25,1147.25,4,0,4.00
12/28/2005,21:07,1147.25,1147.50,1147.25,1147.50,2,0,2.00
12/28/2005,21:12,1147.50,1147.50,1147.50,1147.50,5,0,5.00
12/28/2005,21:13,1147.25,1147.25,1147.25,1147.25,0,8,8.00
12/28/2005,21:23,1147.50,1147.50,1147.50,1147.50,7,0,7.00
12/28/2005,21:25,1147.25,1147.25,1147.25,1147.25,0,6,6.00
12/28/2005,21:28,1147.50,1147.50,1147.50,1147.50,7,0,7.00
12/28/2005,21:30,1147.50,1147.50,1147.50,1147.50,5,0,5.00
12/28/2005,21:31,1147.50,1147.50,1147.50,1147.50,1,0,1.00
12/28/2005,21:32,1147.50,1147.50,1147.50,1147.50,4,0,4.00
12/28/2005,21:33,1147.50,1147.50,1147.50,1147.50,2,0,2.00
12/28/2005,21:34,1147.50,1147.50,1147.50,1147.50,11,0,11.00
12/28/2005,21:35,1147.50,1147.50,1147.50,1147.50,2,0,2.00
12/28/2005,21:36,1147.50,1147.50,1147.25,1147.25,1,4,5.00
12/28/2005,21:38,1147.50,1147.50,1147.50,1147.50,5,0,5.00
12/28/2005,21:39,1147.50,1147.50,1147.50,1147.50,2,0,2.00
12/28/2005,21:40,1147.25,1147.25,1147.25,1147.25,0,5,5.00
12/28/2005,21:44,1147.25,1147.25,1147.25,1147.25,0,1,1.00
12/28/2005,21:45,1147.25,1147.25,1147.25,1147.25,0,1,1.00
12/28/2005,21:47,1147.50,1147.50,1147.50,1147.50,55,0,55.00
12/28/2005,21:48,1147.25,1147.50,1147.25,1147.50,2,1,3.00
12/28/2005,21:51,1147.75,1147.75,1147.75,1147.75,16,0,16.00
12/28/2005,21:52,1147.75,1147.75,1147.75,1147.75,51,0,51.00
12/28/2005,21:53,1147.75,1147.75,1147.50,1147.50,8,3,11.00
12/28/2005,21:54,1148.00,1148.00,1147.75,1147.75,5,7,12.00
12/28/2005,22:06,1147.75,1147.75,1147.75,1147.75,0,1,1.00
12/28/2005,22:09,1147.75,1147.75,1147.75,1147.75,0,7,7.00
12/28/2005,22:12,1147.75,1148.00,1147.75,1148.00,1,31,32.00
12/28/2005,22:14,1147.75,1147.75,1147.75,1147.75,0,2,2.00
12/28/2005,22:15,1147.75,1147.75,1147.75,1147.75,0,10,10.00
12/28/2005,22:17,1148.00,1148.00,1148.00,1148.00,15,0,15.00
12/28/2005,22:18,1148.00,1148.00,1147.75,1147.75,1,1,2.00
12/28/2005,22:19,1147.75,1147.75,1147.75,1147.75,0,5,5.00
12/28/2005,22:22,1147.75,1148.00,1147.75,1148.00,1,1,2.00
12/28/2005,22:25,1148.00,1148.00,1148.00,1148.00,50,0,50.00
12/28/2005,22:26,1147.75,1147.75,1147.75,1147.75,0,1,1.00
12/28/2005,22:27,1148.00,1148.00,1148.00,1148.00,1,0,1.00
12/28/2005,22:30,1148.00,1148.00,1148.00,1148.00,42,0,42.00
12/28/2005,22:31,1148.00,1148.00,1148.00,1148.00,1,0,1.00
12/28/2005,22:35,1147.75,1147.75,1147.75,1147.75,0,4,4.00
12/28/2005,22:36,1147.75,1147.75,1147.75,1147.75,0,2,2.00
12/28/2005,22:41,1148.00,1148.00,1148.00,1148.00,1,0,1.00
12/28/2005,22:43,1148.00,1148.00,1148.00,1148.00,1,0,1.00
12/28/2005,22:45,1147.75,1147.75,1147.75,1147.75,0,1,1.00
12/28/2005,22:46,1147.75,1147.75,1147.75,1147.75,0,1,1.00
12/28/2005,22:47,1147.75,1147.75,1147.75,1147.75,0,10,10.00
12/28/2005,22:52,1147.75,1147.75,1147.75,1147.75,0,15,15.00
12/28/2005,22:55,1147.75,1147.75,1147.75,1147.75,0,5,5.00
12/28/2005,23:02,1147.75,1147.75,1147.75,1147.75,0,2,2.00
12/28/2005,23:04,1148.00,1148.00,1148.00,1148.00,1,0,1.00
12/28/2005,23:07,1148.00,1148.00,1148.00,1148.00,1,0,1.00
12/28/2005,23:09,1147.75,1147.75,1147.75,1147.75,0,103,103.00
12/28/2005,23:12,1147.75,1147.75,1147.75,1147.75,0,3,3.00
12/28/2005,23:18,1147.50,1147.50,1147.50,1147.50,0,1,1.00
12/28/2005,23:22,1147.50,1147.50,1147.50,1147.50,0,5,5.00
12/28/2005,23:23,1147.50,1147.50,1147.50,1147.50,0,40,40.00
12/28/2005,23:24,1147.50,1147.50,1147.50,1147.50,0,1,1.00
12/28/2005,23:25,1147.50,1147.50,1147.50,1147.50,0,1,1.00
12/28/2005,23:26,1147.25,1147.25,1147.25,1147.25,0,1,1.00
12/28/2005,23:31,1147.25,1147.25,1147.25,1147.25,0,6,6.00
12/28/2005,23:32,1147.50,1147.50,1147.25,1147.50,2,63,65.00
12/28/2005,23:34,1147.25,1147.25,1147.25,1147.25,0,5,5.00
12/28/2005,23:35,1147.25,1147.25,1147.25,1147.25,0,10,10.00
12/28/2005,23:36,1147.50,1147.50,1147.50,1147.50,1,0,1.00
12/28/2005,23:37,1147.50,1147.50,1147.50,1147.50,1,0,1.00
12/28/2005,23:42,1147.25,1147.25,1147.25,1147.25,0,15,15.00
12/28/2005,23:44,1147.50,1147.50,1147.50,1147.50,2,0,2.00
12/28/2005,23:47,1147.50,1147.50,1147.50,1147.50,15,0,15.00
12/28/2005,23:52,1147.50,1147.50,1147.50,1147.50,8,0,8.00
12/28/2005,23:53,1147.50,1147.50,1147.50,1147.50,1,0,1.00
12/28/2005,23:54,1147.50,1147.50,1147.50,1147.50,1,0,1.00
12/28/2005,23:58,1147.50,1147.50,1147.50,1147.50,2,0,2.00
12/29/2005,00:00,1147.50,1147.50,1147.50,1147.50,6,0,6.00
12/29/2005,00:04,1147.50,1147.50,1147.50,1147.50,2,0,2.00
12/29/2005,00:10,1147.50,1147.50,1147.50,1147.50,4,0,4.00
12/29/2005,00:15,1147.25,1147.25,1147.25,1147.25,0,1,1.00
12/29/2005,00:16,1147.25,1147.25,1147.25,1147.25,0,3,3.00
12/29/2005,00:23,1147.50,1147.50,1147.50,1147.50,2,0,2.00
12/29/2005,00:25,1147.25,1147.25,1147.25,1147.25,0,10,10.00
12/29/2005,00:31,1147.50,1147.50,1147.50,1147.50,1,0,1.00
12/29/2005,00:37,1147.50,1147.50,1147.50,1147.50,4,0,4.00
12/29/2005,00:38,1147.50,1147.50,1147.50,1147.50,20,0,20.00
12/29/2005,00:41,1147.50,1147.50,1147.50,1147.50,1,0,1.00
12/29/2005,00:42,1147.50,1147.50,1147.50,1147.50,1,0,1.00
12/29/2005,00:43,1147.50,1147.50,1147.50,1147.50,6,0,6.00
12/29/2005,00:44,1147.50,1147.50,1147.50,1147.50,1,0,1.00
12/29/2005,00:45,1147.75,1147.75,1147.75,1147.75,1,0,1.00
12/29/2005,00:46,1147.75,1147.75,1147.75,1147.75,4,0,4.00
12/29/2005,00:47,1147.50,1147.50,1147.50,1147.50,0,5,5.00
12/29/2005,00:48,1147.50,1147.50,1147.50,1147.50,0,4,4.00
12/29/2005,00:49,1147.25,1147.25,1147.25,1147.25,0,1,1.00
12/29/2005,00:50,1147.50,1147.50,1147.50,1147.50,1,0,1.00
12/29/2005,00:51,1147.50,1147.50,1147.50,1147.50,1,0,1.00
12/29/2005,00:55,1147.50,1147.50,1147.50,1147.50,1,0,1.00
12/29/2005,00:59,1147.50,1147.50,1147.50,1147.50,2,0,2.00
12/29/2005,01:00,1147.50,1147.50,1147.50,1147.50,2,0,2.00
12/29/2005,01:15,1147.50,1147.50,1147.50,1147.50,7,0,7.00
12/29/2005,01:16,1147.75,1147.75,1147.75,1147.75,3,0,3.00
12/29/2005,01:18,1147.75,1147.75,1147.75,1147.75,1,0,1.00
12/29/2005,01:23,1147.75,1147.75,1147.75,1147.75,2,0,2.00
12/29/2005,01:25,1147.75,1147.75,1147.75,1147.75,5,0,5.00
12/29/2005,01:26,1147.75,1147.75,1147.75,1147.75,2,0,2.00
12/29/2005,01:29,1147.75,1147.75,1147.75,1147.75,4,0,4.00
12/29/2005,01:37,1147.50,1147.50,1147.50,1147.50,0,10,10.00
12/29/2005,01:38,1147.75,1147.75,1147.75,1147.75,15,0,15.00
12/29/2005,01:41,1147.75,1147.75,1147.75,1147.75,5,0,5.00
12/29/2005,01:42,1147.75,1147.75,1147.75,1147.75,66,0,66.00
12/29/2005,01:43,1147.75,1147.75,1147.75,1147.75,1,0,1.00
12/29/2005,01:45,1147.75,1147.75,1147.75,1147.75,20,0,20.00
12/29/2005,01:46,1147.75,1147.75,1147.75,1147.75,2,0,2.00
12/29/2005,01:48,1147.75,1147.75,1147.75,1147.75,2,0,2.00
12/29/2005,01:49,1147.75,1147.75,1147.75,1147.75,39,0,39.00
12/29/2005,01:51,1147.75,1147.75,1147.75,1147.75,2,0,2.00
12/29/2005,01:52,1147.75,1147.75,1147.75,1147.75,14,0,14.00
12/29/2005,01:53,1147.75,1147.75,1147.50,1147.75,2,5,7.00
12/29/2005,01:54,1147.75,1147.75,1147.75,1147.75,38,0,38.00
12/29/2005,01:55,1147.75,1147.75,1147.75,1147.75,3,0,3.00
12/29/2005,01:56,1147.75,1148.00,1147.75,1147.75,11,1,12.00
12/29/2005,02:00,1147.75,1147.75,1147.75,1147.75,0,18,18.00
12/29/2005,02:01,1147.75,1148.00,1147.75,1147.75,2,8,10.00
12/29/2005,02:02,1147.75,1147.75,1147.75,1147.75,0,56,56.00
12/29/2005,02:03,1147.75,1147.75,1147.75,1147.75,0,31,31.00
12/29/2005,02:04,1147.75,1147.75,1147.75,1147.75,0,32,32.00
12/29/2005,02:05,1147.75,1147.75,1147.75,1147.75,0,2,2.00
12/29/2005,02:06,1147.75,1148.00,1147.75,1148.00,30,1,31.00
12/29/2005,02:07,1148.00,1148.50,1148.00,1148.25,193,84,277.00
12/29/2005,02:08,1148.25,1148.25,1148.25,1148.25,0,4,4.00
12/29/2005,02:09,1148.25,1148.25,1148.00,1148.00,0,11,11.00
12/29/2005,02:10,1148.00,1148.25,1148.00,1148.25,61,11,72.00
12/29/2005,02:11,1148.25,1148.25,1148.25,1148.25,23,0,23.00
12/29/2005,02:12,1148.25,1148.25,1148.25,1148.25,44,0,44.00
12/29/2005,02:13,1148.00,1148.00,1148.00,1148.00,0,63,63.00
12/29/2005,02:17,1147.75,1147.75,1147.75,1147.75,0,36,36.00
12/29/2005,02:18,1147.75,1147.75,1147.75,1147.75,0,4,4.00
12/29/2005,02:19,1148.00,1148.00,1148.00,1148.00,1,0,1.00
12/29/2005,02:20,1148.00,1148.00,1147.75,1147.75,1,1,2.00
12/29/2005,02:22,1148.00,1148.00,1148.00,1148.00,2,0,2.00
12/29/2005,02:23,1148.00,1148.00,1148.00,1148.00,72,0,72.00
12/29/2005,02:24,1148.25,1148.25,1148.25,1148.25,98,0,98.00
12/29/2005,02:25,1148.25,1148.25,1148.25,1148.25,31,0,31.00
12/29/2005,02:26,1148.25,1148.25,1148.25,1148.25,71,0,71.00
12/29/2005,02:27,1148.50,1148.50,1148.25,1148.25,4,1,5.00
12/29/2005,02:28,1148.25,1148.25,1148.25,1148.25,0,2,2.00
12/29/2005,02:29,1148.25,1148.25,1148.25,1148.25,0,3,3.00
12/29/2005,02:30,1148.25,1148.25,1148.25,1148.25,0,11,11.00
12/29/2005,02:31,1148.25,1148.25,1148.25,1148.25,0,13,13.00
12/29/2005,02:32,1148.25,1148.25,1148.25,1148.25,0,2,2.00
12/29/2005,02:35,1148.00,1148.00,1147.75,1147.75,0,49,49.00
12/29/2005,02:36,1148.00,1148.00,1147.75,1148.00,150,21,171.00
12/29/2005,02:37,1147.75,1147.75,1147.75,1147.75,0,4,4.00
12/29/2005,02:39,1147.75,1148.00,1147.75,1148.00,1,5,6.00
12/29/2005,02:40,1148.00,1148.00,1148.00,1148.00,9,0,9.00
12/29/2005,02:41,1148.00,1148.00,1147.75,1147.75,7,4,11.00
12/29/2005,02:43,1148.00,1148.00,1148.00,1148.00,1,0,1.00
12/29/2005,02:44,1148.00,1148.00,1148.00,1148.00,101,0,101.00
12/29/2005,02:46,1148.25,1148.25,1148.25,1148.25,18,0,18.00
12/29/2005,02:47,1148.25,1148.25,1148.25,1148.25,7,0,7.00
12/29/2005,02:48,1148.25,1148.25,1148.25,1148.25,2,0,2.00
12/29/2005,02:49,1148.25,1148.25,1148.25,1148.25,2,0,2.00
12/29/2005,02:51,1148.25,1148.25,1148.25,1148.25,1,0,1.00
12/29/2005,02:52,1148.25,1148.25,1148.25,1148.25,1,0,1.00
12/29/2005,02:53,1148.25,1148.25,1148.25,1148.25,1,0,1.00
12/29/2005,02:55,1148.00,1148.00,1148.00,1148.00,0,1,1.00
12/29/2005,02:57,1148.25,1148.25,1148.25,1148.25,1,0,1.00
12/29/2005,02:58,1148.00,1148.00,1148.00,1148.00,0,2,2.00
12/29/2005,03:01,1148.00,1148.25,1148.00,1148.25,2,2,4.00
12/29/2005,03:02,1148.00,1148.00,1148.00,1148.00,0,17,17.00
12/29/2005,03:03,1148.00,1148.00,1148.00,1148.00,0,1,1.00
12/29/2005,03:04,1148.00,1148.00,1148.00,1148.00,0,5,5.00
12/29/2005,03:05,1148.00,1148.00,1148.00,1148.00,0,10,10.00
12/29/2005,03:07,1148.25,1148.25,1148.00,1148.00,2,1,3.00
12/29/2005,03:08,1148.00,1148.00,1148.00,1148.00,0,4,4.00
12/29/2005,03:09,1147.75,1147.75,1147.75,1147.75,0,2,2.00
12/29/2005,03:10,1147.75,1147.75,1147.75,1147.75,0,1,1.00
12/29/2005,03:12,1148.00,1148.00,1148.00,1148.00,1,0,1.00
12/29/2005,03:15,1148.00,1148.00,1148.00,1148.00,12,0,12.00
12/29/2005,03:16,1148.00,1148.00,1148.00,1148.00,1,0,1.00
12/29/2005,03:17,1148.00,1148.25,1148.00,1148.25,10,0,10.00
12/29/2005,03:18,1148.25,1148.25,1148.25,1148.25,10,0,10.00
12/29/2005,03:20,1148.00,1148.00,1147.75,1147.75,0,221,221.00
12/29/2005,03:24,1147.75,1147.75,1147.75,1147.75,0,3,3.00
12/29/2005,03:25,1148.00,1148.00,1148.00,1148.00,1,0,1.00
12/29/2005,03:27,1148.00,1148.00,1148.00,1148.00,1,0,1.00
12/29/2005,03:29,1147.75,1148.00,1147.75,1148.00,6,1,7.00
12/29/2005,03:30,1148.00,1148.00,1147.75,1147.75,6,75,81.00
12/29/2005,03:31,1148.00,1148.00,1148.00,1148.00,6,0,6.00
12/29/2005,03:32,1147.75,1147.75,1147.75,1147.75,0,1,1.00
12/29/2005,03:36,1147.75,1147.75,1147.75,1147.75,0,2,2.00
12/29/2005,03:38,1148.00,1148.00,1147.75,1147.75,5,10,15.00
12/29/2005,03:39,1148.00,1148.00,1148.00,1148.00,1,0,1.00
12/29/2005,03:40,1147.75,1148.00,1147.75,1148.00,5,15,20.00
12/29/2005,03:44,1147.75,1147.75,1147.75,1147.75,0,2,2.00
12/29/2005,03:47,1148.00,1148.00,1148.00,1148.00,2,0,2.00
12/29/2005,03:50,1147.75,1147.75,1147.75,1147.75,0,39,39.00
12/29/2005,03:51,1147.75,1147.75,1147.75,1147.75,0,50,50.00
12/29/2005,03:53,1147.75,1147.75,1147.75,1147.75,0,53,53.00
12/29/2005,03:54,1147.75,1147.75,1147.75,1147.75,0,9,9.00
12/29/2005,03:55,1147.75,1147.75,1147.75,1147.75,0,7,7.00
12/29/2005,03:56,1148.00,1148.00,1147.75,1147.75,1,4,5.00
12/29/2005,03:57,1147.75,1147.75,1147.75,1147.75,0,8,8.00
12/29/2005,03:58,1147.75,1147.75,1147.75,1147.75,0,20,20.00
12/29/2005,03:59,1147.75,1147.75,1147.75,1147.75,0,17,17.00
12/29/2005,04:00,1147.75,1148.00,1147.50,1148.00,1,4,5.00
12/29/2005,04:01,1147.75,1147.75,1147.75,1147.75,0,11,11.00
12/29/2005,04:03,1147.75,1147.75,1147.75,1147.75,0,25,25.00
12/29/2005,04:05,1147.75,1147.75,1147.75,1147.75,0,16,16.00
12/29/2005,04:06,1147.75,1147.75,1147.75,1147.75,0,10,10.00
12/29/2005,04:07,1147.75,1147.75,1147.75,1147.75,0,13,13.00
12/29/2005,04:09,1147.75,1147.75,1147.75,1147.75,0,2,2.00
12/29/2005,04:16,1147.50,1147.75,1147.50,1147.75,38,4,42.00
12/29/2005,04:17,1147.75,1147.75,1147.75,1147.75,2,0,2.00
12/29/2005,04:19,1147.75,1147.75,1147.75,1147.75,3,0,3.00
12/29/2005,04:20,1147.75,1147.75,1147.75,1147.75,140,0,140.00
12/29/2005,04:21,1147.75,1148.00,1147.75,1148.00,16,0,16.00
12/29/2005,04:22,1147.75,1148.00,1147.75,1148.00,108,55,163.00
12/29/2005,04:23,1148.00,1148.00,1148.00,1148.00,15,0,15.00
12/29/2005,04:24,1148.00,1148.00,1148.00,1148.00,8,0,8.00
12/29/2005,04:25,1148.00,1148.00,1148.00,1148.00,58,0,58.00
12/29/2005,04:26,1147.75,1147.75,1147.75,1147.75,0,1,1.00
12/29/2005,04:27,1147.75,1147.75,1147.75,1147.75,0,1,1.00
12/29/2005,04:32,1147.75,1147.75,1147.75,1147.75,0,48,48.00
12/29/2005,04:33,1147.75,1147.75,1147.75,1147.75,0,50,50.00
12/29/2005,04:34,1147.75,1147.75,1147.75,1147.75,0,2,2.00
12/29/2005,04:36,1147.75,1147.75,1147.75,1147.75,0,22,22.00
12/29/2005,04:42,1148.00,1148.00,1148.00,1148.00,3,0,3.00
12/29/2005,04:43,1148.00,1148.00,1148.00,1148.00,1,0,1.00
12/29/2005,04:46,1148.00,1148.00,1148.00,1148.00,18,0,18.00
12/29/2005,04:48,1148.00,1148.00,1148.00,1148.00,8,0,8.00
12/29/2005,04:52,1148.00,1148.00,1148.00,1148.00,16,0,16.00
12/29/2005,04:53,1148.00,1148.00,1148.00,1148.00,4,0,4.00
12/29/2005,04:57,1148.00,1148.00,1148.00,1148.00,28,0,28.00
12/29/2005,04:58,1147.75,1148.00,1147.75,1148.00,15,5,20.00
12/29/2005,05:01,1148.00,1148.00,1148.00,1148.00,10,0,10.00
12/29/2005,05:03,1148.00,1148.00,1148.00,1148.00,25,0,25.00
12/29/2005,05:04,1148.00,1148.00,1148.00,1148.00,4,0,4.00
12/29/2005,05:06,1147.75,1147.75,1147.75,1147.75,0,24,24.00
12/29/2005,05:07,1147.75,1147.75,1147.75,1147.75,0,6,6.00
12/29/2005,05:08,1147.75,1147.75,1147.75,1147.75,0,86,86.00
12/29/2005,05:09,1147.75,1147.75,1147.75,1147.75,0,26,26.00
12/29/2005,05:14,1147.75,1147.75,1147.75,1147.75,0,1,1.00
12/29/2005,05:19,1147.75,1147.75,1147.75,1147.75,0,2,2.00
12/29/2005,05:20,1147.50,1147.75,1147.50,1147.75,1,1,2.00
12/29/2005,05:21,1147.50,1147.50,1147.50,1147.50,0,1,1.00
12/29/2005,05:22,1147.75,1147.75,1147.50,1147.75,54,1,55.00
12/29/2005,05:23,1147.75,1147.75,1147.75,1147.75,8,0,8.00
12/29/2005,05:24,1147.75,1147.75,1147.75,1147.75,1,0,1.00
12/29/2005,05:25,1147.75,1147.75,1147.75,1147.75,1,0,1.00
12/29/2005,05:28,1147.75,1147.75,1147.75,1147.75,10,0,10.00
12/29/2005,05:31,1147.50,1147.50,1147.50,1147.50,0,1,1.00
12/29/2005,05:34,1147.50,1147.50,1147.50,1147.50,0,2,2.00
12/29/2005,05:35,1147.50,1147.50,1147.50,1147.50,0,1,1.00
12/29/2005,05:36,1147.50,1147.50,1147.50,1147.50,0,47,47.00
12/29/2005,05:37,1147.50,1147.50,1147.50,1147.50,0,1,1.00
12/29/2005,05:38,1147.50,1147.50,1147.50,1147.50,0,1,1.00
12/29/2005,05:42,1147.75,1147.75,1147.75,1147.75,5,0,5.00
12/29/2005,05:45,1147.75,1147.75,1147.75,1147.75,6,0,6.00
12/29/2005,05:46,1147.75,1147.75,1147.75,1147.75,31,0,31.00
12/29/2005,05:47,1147.75,1147.75,1147.50,1147.50,1,123,124.00
12/29/2005,05:48,1147.50,1147.50,1147.50,1147.50,0,1,1.00
12/29/2005,05:50,1147.75,1147.75,1147.75,1147.75,1,0,1.00
12/29/2005,05:52,1147.75,1147.75,1147.50,1147.50,1,1,2.00
12/29/2005,05:55,1147.50,1147.50,1147.50,1147.50,0,2,2.00
12/29/2005,05:58,1147.50,1147.75,1147.50,1147.75,2,6,8.00
12/29/2005,05:59,1147.50,1147.50,1147.25,1147.50,2,73,75.00
12/29/2005,06:00,1147.50,1147.50,1147.50,1147.50,3,0,3.00
12/29/2005,06:01,1147.50,1147.50,1147.50,1147.50,44,0,44.00
12/29/2005,06:02,1147.50,1147.50,1147.50,1147.50,1,0,1.00
12/29/2005,06:03,1147.50,1147.50,1147.50,1147.50,8,0,8.00
12/29/2005,06:04,1147.50,1147.50,1147.25,1147.25,3,158,161.00
12/29/2005,06:05,1147.25,1147.25,1147.25,1147.25,0,46,46.00
12/29/2005,06:06,1147.25,1147.25,1147.25,1147.25,0,12,12.00
12/29/2005,06:07,1147.25,1147.25,1147.25,1147.25,0,5,5.00
12/29/2005,06:09,1147.25,1147.25,1147.25,1147.25,0,66,66.00
12/29/2005,06:10,1147.25,1147.50,1147.25,1147.25,1,5,6.00
12/29/2005,06:11,1147.25,1147.25,1146.75,1147.00,25,303,328.00
12/29/2005,06:12,1147.00,1147.00,1147.00,1147.00,33,0,33.00
12/29/2005,06:13,1147.00,1147.00,1147.00,1147.00,6,0,6.00
12/29/2005,06:14,1147.00,1147.00,1147.00,1147.00,38,0,38.00
12/29/2005,06:15,1147.00,1147.00,1147.00,1147.00,77,0,77.00
12/29/2005,06:16,1147.00,1147.00,1147.00,1147.00,2,0,2.00
12/29/2005,06:18,1146.75,1146.75,1146.75,1146.75,0,1,1.00
12/29/2005,06:21,1146.75,1146.75,1146.75,1146.75,0,206,206.00
12/29/2005,06:24,1147.00,1147.00,1147.00,1147.00,1,0,1.00
12/29/2005,06:25,1147.00,1147.00,1147.00,1147.00,93,0,93.00
12/29/2005,06:26,1147.25,1147.25,1147.25,1147.25,1,0,1.00
12/29/2005,06:27,1147.00,1147.00,1147.00,1147.00,0,14,14.00
12/29/2005,06:28,1147.00,1147.00,1147.00,1147.00,0,3,3.00
12/29/2005,06:29,1147.00,1147.00,1147.00,1147.00,0,2,2.00
12/29/2005,06:30,1146.75,1147.00,1146.75,1147.00,1,15,16.00
12/29/2005,06:31,1146.75,1146.75,1146.75,1146.75,0,4,4.00
12/29/2005,06:32,1146.75,1146.75,1146.75,1146.75,0,1,1.00
12/29/2005,06:33,1146.75,1146.75,1146.75,1146.75,0,5,5.00
12/29/2005,06:37,1147.00,1147.00,1147.00,1147.00,20,0,20.00
12/29/2005,06:39,1147.00,1147.00,1147.00,1147.00,10,0,10.00
12/29/2005,06:40,1147.00,1147.25,1147.00,1147.25,32,0,32.00
12/29/2005,06:41,1147.00,1147.00,1147.00,1147.00,0,1,1.00
12/29/2005,06:42,1147.00,1147.00,1147.00,1147.00,0,1,1.00
12/29/2005,06:44,1147.00,1147.00,1147.00,1147.00,0,10,10.00
12/29/2005,06:45,1147.00,1147.00,1147.00,1147.00,0,3,3.00
12/29/2005,06:47,1147.25,1147.25,1147.00,1147.00,3,1,4.00
12/29/2005,06:49,1147.00,1147.00,1147.00,1147.00,0,26,26.00
12/29/2005,06:50,1147.00,1147.00,1147.00,1147.00,0,17,17.00
12/29/2005,06:51,1147.00,1147.00,1147.00,1147.00,0,5,5.00
12/29/2005,06:52,1147.00,1147.00,1147.00,1147.00,0,63,63.00
12/29/2005,06:54,1147.00,1147.00,1147.00,1147.00,0,8,8.00
12/29/2005,06:56,1147.25,1147.25,1147.25,1147.25,1,0,1.00
12/29/2005,06:57,1147.25,1147.25,1147.00,1147.00,1,40,41.00
12/29/2005,06:58,1146.75,1147.00,1146.75,1147.00,60,1,61.00
12/29/2005,06:59,1147.00,1147.00,1146.75,1146.75,40,4,44.00
12/29/2005,07:00,1147.00,1147.00,1146.75,1146.75,1,1,2.00
12/29/2005,07:01,1147.00,1147.00,1146.75,1146.75,1,1,2.00
12/29/2005,07:02,1146.75,1146.75,1146.50,1146.75,47,70,117.00
12/29/2005,07:03,1146.75,1146.75,1146.75,1146.75,9,0,9.00
12/29/2005,07:04,1146.75,1146.75,1146.50,1146.75,21,22,43.00
12/29/2005,07:05,1146.50,1146.50,1146.50,1146.50,0,15,15.00
12/29/2005,07:06,1146.50,1146.50,1146.50,1146.50,0,19,19.00
12/29/2005,07:07,1146.75,1146.75,1146.75,1146.75,4,0,4.00
12/29/2005,07:08,1146.50,1146.50,1146.50,1146.50,0,206,206.00
12/29/2005,07:09,1146.50,1146.75,1146.50,1146.75,1,21,22.00
12/29/2005,07:10,1146.50,1146.50,1146.25,1146.25,0,25,25.00
12/29/2005,07:12,1146.25,1146.50,1146.25,1146.50,7,1,8.00
12/29/2005,07:13,1146.50,1146.50,1146.50,1146.50,135,0,135.00
12/29/2005,07:15,1146.50,1146.50,1146.50,1146.50,11,0,11.00
12/29/2005,07:16,1146.50,1146.50,1146.50,1146.50,48,0,48.00
12/29/2005,07:17,1146.50,1146.50,1146.50,1146.50,5,0,5.00
12/29/2005,07:18,1146.50,1146.50,1146.50,1146.50,11,0,11.00
12/29/2005,07:19,1146.50,1146.50,1146.25,1146.25,22,1,23.00
12/29/2005,07:20,1146.25,1146.25,1146.00,1146.25,116,285,401.00
12/29/2005,07:21,1146.25,1146.50,1146.25,1146.50,14,0,14.00
12/29/2005,07:22,1146.50,1146.50,1146.25,1146.25,31,33,64.00
12/29/2005,07:23,1146.25,1146.50,1146.25,1146.25,86,65,151.00
12/29/2005,07:24,1146.25,1146.25,1146.00,1146.25,18,31,49.00
12/29/2005,07:25,1146.25,1146.25,1146.00,1146.00,4,51,55.00
12/29/2005,07:26,1146.00,1146.00,1145.75,1146.00,125,71,196.00
12/29/2005,07:27,1146.00,1146.25,1146.00,1146.00,2,2,4.00
12/29/2005,07:28,1146.25,1146.25,1146.00,1146.00,14,30,44.00
12/29/2005,07:29,1146.25,1146.25,1145.75,1146.00,36,72,108.00
12/29/2005,07:30,1146.00,1146.00,1146.00,1146.00,0,14,14.00
12/29/2005,07:31,1146.00,1146.00,1146.00,1146.00,0,6,6.00
12/29/2005,07:32,1146.25,1146.25,1146.00,1146.00,103,25,128.00
12/29/2005,07:33,1146.00,1146.00,1146.00,1146.00,0,1,1.00
12/29/2005,07:34,1146.25,1146.25,1146.25,1146.25,45,0,45.00
12/29/2005,07:35,1146.25,1146.25,1146.25,1146.25,54,0,54.00
12/29/2005,07:36,1146.25,1146.25,1146.25,1146.25,127,0,127.00
12/29/2005,07:37,1146.25,1146.25,1146.00,1146.25,24,62,86.00
12/29/2005,07:38,1146.25,1146.75,1146.25,1146.50,417,16,433.00
12/29/2005,07:39,1146.50,1146.75,1146.50,1146.75,9,48,57.00
12/29/2005,07:40,1146.75,1147.00,1146.75,1147.00,103,60,163.00
12/29/2005,07:41,1147.00,1147.00,1146.75,1146.75,31,26,57.00
12/29/2005,07:42,1146.75,1146.75,1146.75,1146.75,0,92,92.00
12/29/2005,07:43,1146.75,1146.75,1146.75,1146.75,0,63,63.00
12/29/2005,07:44,1146.75,1147.00,1146.75,1147.00,141,15,156.00
12/29/2005,07:45,1146.75,1147.00,1146.75,1147.00,6,23,29.00
12/29/2005,07:46,1147.00,1147.00,1147.00,1147.00,2,0,2.00
12/29/2005,07:47,1147.00,1147.00,1147.00,1147.00,1,0,1.00
12/29/2005,07:48,1147.00,1147.00,1146.75,1147.00,52,2,54.00
12/29/2005,07:49,1146.75,1147.00,1146.75,1146.75,3,4,7.00
12/29/2005,07:50,1146.75,1146.75,1146.75,1146.75,0,2,2.00
12/29/2005,07:51,1147.00,1147.00,1147.00,1147.00,7,0,7.00
12/29/2005,07:54,1146.75,1146.75,1146.75,1146.75,0,8,8.00
12/29/2005,07:57,1147.00,1147.00,1146.75,1146.75,1,1,2.00
12/29/2005,07:58,1147.00,1147.00,1147.00,1147.00,75,0,75.00
12/29/2005,07:59,1146.75,1146.75,1146.75,1146.75,0,6,6.00
12/29/2005,08:00,1147.00,1147.00,1147.00,1147.00,10,0,10.00
12/29/2005,08:01,1147.00,1147.00,1146.75,1146.75,9,1,10.00
12/29/2005,08:02,1146.75,1146.75,1146.75,1146.75,0,7,7.00
12/29/2005,08:03,1146.75,1146.75,1146.75,1146.75,0,136,136.00
12/29/2005,08:04,1146.75,1146.75,1146.75,1146.75,0,3,3.00
12/29/2005,08:06,1147.00,1147.00,1146.75,1146.75,3,142,145.00
12/29/2005,08:07,1146.75,1146.75,1146.50,1146.50,2,106,108.00
12/29/2005,08:08,1146.50,1146.75,1146.50,1146.75,9,26,35.00
12/29/2005,08:09,1146.75,1146.75,1146.75,1146.75,13,0,13.00
12/29/2005,08:10,1146.75,1146.75,1146.50,1146.50,13,3,16.00
12/29/2005,08:11,1146.75,1146.75,1146.25,1146.25,1,398,399.00
12/29/2005,08:12,1146.50,1146.50,1146.50,1146.50,8,0,8.00
12/29/2005,08:13,1146.50,1146.50,1146.50,1146.50,1,0,1.00
12/29/2005,08:14,1146.75,1146.75,1146.50,1146.75,8,2,10.00
12/29/2005,08:15,1146.50,1146.50,1146.50,1146.50,0,1,1.00
12/29/2005,08:17,1146.50,1146.50,1146.50,1146.50,0,6,6.00
12/29/2005,08:18,1146.50,1146.50,1146.50,1146.50,0,3,3.00
12/29/2005,08:19,1146.75,1146.75,1146.75,1146.75,1,0,1.00
12/29/2005,08:20,1146.75,1146.75,1146.75,1146.75,13,0,13.00
12/29/2005,08:21,1146.50,1146.50,1146.50,1146.50,0,1,1.00
12/29/2005,08:22,1146.75,1146.75,1146.50,1146.75,8,1,9.00
12/29/2005,08:23,1146.75,1146.75,1146.50,1146.75,205,5,210.00
12/29/2005,08:24,1146.75,1146.75,1146.75,1146.75,188,0,188.00
12/29/2005,08:25,1146.75,1147.00,1146.75,1146.75,6,40,46.00
12/29/2005,08:26,1146.75,1146.75,1146.50,1146.75,9,63,72.00
12/29/2005,08:27,1146.50,1146.50,1146.50,1146.50,0,51,51.00
12/29/2005,08:28,1146.50,1146.75,1146.50,1146.75,15,3,18.00
12/29/2005,08:29,1146.75,1146.75,1146.50,1146.75,43,5,48.00
12/29/2005,08:30,1146.75,1147.00,1146.50,1146.75,209,139,348.00
12/29/2005,08:31,1146.75,1147.25,1146.75,1147.00,1003,2115,3118.00
12/29/2005,08:32,1147.00,1147.25,1146.75,1147.00,245,1541,1786.00
12/29/2005,08:33,1147.00,1147.75,1147.00,1147.50,1237,776,2013.00
12/29/2005,08:34,1147.50,1148.50,1147.25,1148.25,2493,905,3398.00
12/29/2005,08:35,1148.25,1149.25,1148.25,1148.50,3071,1470,4541.00
12/29/2005,08:36,1148.50,1149.00,1148.25,1148.25,1046,1319,2365.00
12/29/2005,08:37,1148.25,1148.50,1148.00,1148.25,722,183,905.00
12/29/2005,08:38,1148.50,1149.25,1148.50,1149.25,1570,504,2074.00
12/29/2005,08:39,1149.25,1149.25,1148.50,1148.75,274,1833,2107.00
12/29/2005,08:40,1148.75,1149.00,1148.50,1148.50,19,378,397.00
12/29/2005,08:41,1148.75,1149.25,1148.50,1149.00,1652,671,2323.00
12/29/2005,08:42,1149.00,1149.00,1148.00,1148.50,729,1899,2628.00
12/29/2005,08:43,1148.25,1148.50,1148.00,1148.25,286,428,714.00
12/29/2005,08:44,1148.25,1148.50,1147.75,1148.25,1654,1135,2789.00
12/29/2005,08:45,1148.00,1148.25,1147.75,1148.00,608,562,1170.00
12/29/2005,08:46,1148.00,1148.50,1148.00,1148.00,1220,898,2118.00
12/29/2005,08:47,1148.25,1148.25,1148.00,1148.25,49,388,437.00
12/29/2005,08:48,1148.25,1148.25,1147.75,1148.00,73,435,508.00
12/29/2005,08:49,1147.75,1148.25,1147.75,1148.00,186,156,342.00
12/29/2005,08:50,1148.00,1148.25,1147.75,1148.00,68,206,274.00
12/29/2005,08:51,1148.25,1148.50,1147.75,1147.75,714,787,1501.00
12/29/2005,08:52,1147.75,1148.00,1147.25,1147.50,364,1073,1437.00
12/29/2005,08:53,1147.50,1147.75,1147.25,1147.75,681,535,1216.00
12/29/2005,08:54,1147.50,1147.50,1147.25,1147.25,399,1024,1423.00
12/29/2005,08:55,1147.50,1147.75,1147.25,1147.75,546,114,660.00
12/29/2005,08:56,1147.75,1148.00,1147.50,1147.75,534,226,760.00
12/29/2005,08:57,1147.75,1147.75,1147.50,1147.50,156,511,667.00
12/29/2005,08:58,1147.25,1148.00,1147.25,1147.75,452,783,1235.00
12/29/2005,08:59,1147.50,1147.75,1147.00,1147.25,36,614,650.00
12/29/2005,09:00,1147.00,1147.75,1147.00,1147.50,648,311,959.00
12/29/2005,09:01,1147.50,1147.50,1147.00,1147.25,390,396,786.00
12/29/2005,09:02,1147.25,1148.00,1147.25,1147.75,1096,297,1393.00
12/29/2005,09:03,1147.50,1147.75,1147.00,1147.25,692,872,1564.00
12/29/2005,09:04,1147.50,1147.50,1146.75,1146.75,810,1713,2523.00
12/29/2005,09:05,1147.00,1147.00,1146.25,1146.25,602,2647,3249.00
12/29/2005,09:06,1146.25,1146.75,1146.25,1146.75,1017,684,1701.00
12/29/2005,09:07,1146.50,1146.75,1146.25,1146.25,109,406,515.00
12/29/2005,09:08,1146.50,1147.00,1146.25,1147.00,881,208,1089.00
12/29/2005,09:09,1146.75,1147.00,1146.75,1147.00,177,239,416.00
12/29/2005,09:10,1146.75,1147.00,1146.75,1147.00,78,32,110.00
12/29/2005,09:11,1146.75,1147.00,1146.75,1146.75,9,662,671.00
12/29/2005,09:12,1146.75,1147.25,1146.75,1147.25,439,61,500.00
12/29/2005,09:13,1147.25,1147.50,1147.00,1147.25,346,342,688.00
12/29/2005,09:14,1147.25,1147.50,1147.00,1147.25,389,289,678.00
12/29/2005,09:15,1147.25,1147.75,1147.00,1147.75,824,479,1303.00
12/29/2005,09:16,1147.75,1147.75,1147.25,1147.50,128,226,354.00
12/29/2005,09:17,1147.75,1147.75,1147.25,1147.50,461,765,1226.00
12/29/2005,09:18,1147.25,1147.50,1147.25,1147.50,21,5,26.00
12/29/2005,09:19,1147.50,1147.50,1147.00,1147.00,144,366,510.00
12/29/2005,09:20,1147.25,1147.25,1146.75,1146.75,384,414,798.00
12/29/2005,09:21,1147.00,1147.00,1146.75,1147.00,493,25,518.00
12/29/2005,09:22,1147.00,1147.00,1146.75,1147.00,64,14,78.00
12/29/2005,09:23,1146.75,1147.00,1146.75,1147.00,299,354,653.00
12/29/2005,09:24,1147.00,1147.25,1146.75,1147.00,123,344,467.00
12/29/2005,09:25,1147.00,1147.00,1146.75,1147.00,145,284,429.00
12/29/2005,09:26,1147.00,1147.00,1146.50,1146.75,491,319,810.00
12/29/2005,09:27,1146.50,1146.75,1146.50,1146.75,171,157,328.00
12/29/2005,09:28,1146.50,1146.75,1146.50,1146.75,419,111,530.00
12/29/2005,09:29,1146.50,1146.75,1146.50,1146.75,76,36,112.00
12/29/2005,09:30,1146.75,1147.00,1146.50,1147.00,464,200,664.00
12/29/2005,09:31,1147.00,1147.25,1146.25,1146.50,540,1688,2228.00
12/29/2005,09:32,1146.75,1147.50,1146.25,1147.50,1757,186,1943.00
12/29/2005,09:33,1147.50,1147.50,1146.75,1147.25,740,650,1390.00
12/29/2005,09:34,1147.00,1147.25,1147.00,1147.00,150,179,329.00
12/29/2005,09:35,1147.00,1147.25,1146.75,1147.25,429,19,448.00
12/29/2005,09:36,1147.25,1147.25,1147.00,1147.25,203,30,233.00
12/29/2005,09:37,1147.25,1147.75,1147.25,1147.50,944,661,1605.00
12/29/2005,09:38,1147.50,1147.50,1147.25,1147.25,186,622,808.00
12/29/2005,09:39,1147.50,1147.50,1147.25,1147.50,580,59,639.00
12/29/2005,09:40,1147.50,1147.50,1146.75,1146.75,28,550,578.00
12/29/2005,09:41,1146.75,1147.00,1146.00,1146.25,915,1576,2491.00
12/29/2005,09:42,1146.25,1146.25,1145.25,1145.75,2059,3204,5263.00
12/29/2005,09:43,1145.75,1146.00,1145.50,1146.00,1074,831,1905.00
12/29/2005,09:44,1146.00,1146.25,1145.75,1146.00,824,328,1152.00
12/29/2005,09:45,1146.00,1146.25,1145.75,1146.00,69,257,326.00
12/29/2005,09:46,1146.00,1146.25,1145.75,1146.00,8,258,266.00
12/29/2005,09:47,1146.00,1146.00,1145.50,1146.00,97,253,350.00
12/29/2005,09:48,1146.00,1146.25,1146.00,1146.00,119,122,241.00
12/29/2005,09:49,1146.00,1146.25,1146.00,1146.25,21,475,496.00
12/29/2005,09:50,1146.25,1146.25,1146.00,1146.00,5,31,36.00
12/29/2005,09:51,1146.25,1146.50,1146.25,1146.50,575,3,578.00
12/29/2005,09:52,1146.50,1146.50,1145.75,1146.00,152,752,904.00
12/29/2005,09:53,1146.00,1146.25,1146.00,1146.25,8,21,29.00
12/29/2005,09:54,1146.25,1146.50,1146.00,1146.25,196,294,490.00
12/29/2005,09:55,1146.50,1146.50,1146.25,1146.25,37,195,232.00
12/29/2005,09:56,1146.25,1146.50,1146.00,1146.50,472,49,521.00
12/29/2005,09:57,1146.75,1146.75,1146.25,1146.50,620,441,1061.00
12/29/2005,09:58,1146.50,1146.75,1146.00,1146.25,323,1022,1345.00
12/29/2005,09:59,1146.25,1146.50,1146.25,1146.50,135,89,224.00
12/29/2005,10:00,1146.50,1146.75,1146.50,1146.50,371,6,377.00
12/29/2005,10:01,1146.50,1146.75,1146.25,1146.50,71,187,258.00
12/29/2005,10:02,1146.75,1147.25,1146.50,1147.25,2313,443,2756.00
12/29/2005,10:03,1147.00,1148.00,1147.00,1147.75,1852,406,2258.00
12/29/2005,10:04,1147.75,1148.50,1147.50,1148.25,2986,490,3476.00
12/29/2005,10:05,1148.50,1148.75,1148.00,1148.25,1735,987,2722.00
12/29/2005,10:06,1148.50,1148.50,1147.75,1147.75,374,1134,1508.00
12/29/2005,10:07,1147.75,1148.50,1147.50,1148.25,1158,726,1884.00
12/29/2005,10:08,1148.00,1148.50,1148.00,1148.00,428,326,754.00
12/29/2005,10:09,1148.25,1148.50,1148.00,1148.25,282,307,589.00
12/29/2005,10:10,1148.00,1148.25,1148.00,1148.00,33,63,96.00
12/29/2005,10:11,1148.00,1148.25,1148.00,1148.00,577,12,589.00
12/29/2005,10:12,1148.25,1148.25,1147.50,1147.75,164,1125,1289.00
12/29/2005,10:13,1147.75,1148.00,1147.50,1148.00,441,62,503.00
12/29/2005,10:14,1148.00,1148.25,1148.00,1148.00,63,16,79.00
12/29/2005,10:15,1148.00,1148.25,1147.50,1147.50,109,518,627.00
12/29/2005,10:16,1147.75,1148.00,1147.50,1148.00,388,6,394.00
12/29/2005,10:17,1148.00,1148.25,1147.75,1148.25,172,73,245.00
12/29/2005,10:18,1148.00,1148.25,1148.00,1148.25,28,27,55.00
12/29/2005,10:19,1148.25,1148.25,1148.00,1148.00,58,108,166.00
12/29/2005,10:20,1148.00,1148.25,1147.75,1148.00,16,112,128.00
12/29/2005,10:21,1147.75,1148.25,1147.75,1148.00,125,140,265.00
12/29/2005,10:22,1148.00,1148.25,1148.00,1148.00,54,93,147.00
12/29/2005,10:23,1148.25,1148.25,1147.75,1147.75,6,246,252.00
12/29/2005,10:24,1148.00,1148.25,1147.75,1147.75,227,94,321.00
12/29/2005,10:25,1148.00,1148.00,1147.75,1148.00,14,91,105.00
12/29/2005,10:26,1147.75,1148.00,1147.75,1148.00,294,2,296.00
12/29/2005,10:27,1148.00,1148.50,1148.00,1148.25,693,222,915.00
12/29/2005,10:28,1148.00,1148.25,1148.00,1148.00,5,568,573.00
12/29/2005,10:29,1148.00,1148.25,1148.00,1148.00,6,77,83.00
12/29/2005,10:30,1148.25,1148.25,1147.75,1148.00,89,636,725.00
12/29/2005,10:31,1148.00,1148.25,1148.00,1148.00,203,39,242.00
12/29/2005,10:32,1148.25,1148.25,1148.00,1148.00,15,110,125.00
12/29/2005,10:33,1148.00,1148.25,1147.75,1148.00,107,305,412.00
12/29/2005,10:34,1148.00,1148.00,1147.50,1147.75,807,819,1626.00
12/29/2005,10:35,1147.75,1147.75,1147.50,1147.75,58,44,102.00
12/29/2005,10:36,1147.75,1147.75,1147.50,1147.75,14,44,58.00
12/29/2005,10:37,1147.50,1148.00,1147.50,1148.00,465,165,630.00
12/29/2005,10:38,1147.75,1148.00,1147.75,1148.00,347,5,352.00
12/29/2005,10:39,1148.00,1148.00,1147.75,1148.00,168,3,171.00
12/29/2005,10:40,1148.00,1148.25,1147.75,1148.25,167,3,170.00
12/29/2005,10:41,1148.00,1148.25,1148.00,1148.25,32,79,111.00
12/29/2005,10:42,1148.25,1148.25,1147.75,1148.00,84,211,295.00
12/29/2005,10:43,1147.75,1148.00,1147.75,1147.75,71,4,75.00
12/29/2005,10:44,1148.00,1148.00,1147.50,1147.50,10,352,362.00
12/29/2005,10:45,1147.50,1148.00,1147.50,1147.75,269,22,291.00
12/29/2005,10:46,1148.00,1148.00,1147.75,1147.75,364,14,378.00
12/29/2005,10:47,1147.75,1148.25,1147.75,1148.25,1250,1,1251.00
12/29/2005,10:48,1148.25,1148.25,1147.75,1148.00,346,566,912.00
12/29/2005,10:49,1148.00,1148.25,1147.75,1148.00,818,32,850.00
12/29/2005,10:50,1148.25,1148.25,1148.00,1148.25,358,1,359.00
12/29/2005,10:51,1148.25,1148.25,1148.00,1148.00,64,365,429.00
12/29/2005,10:52,1148.00,1148.00,1147.75,1148.00,178,92,270.00
12/29/2005,10:53,1148.00,1148.00,1148.00,1148.00,13,0,13.00
12/29/2005,10:54,1148.25,1148.25,1148.00,1148.00,38,22,60.00
12/29/2005,10:55,1148.25,1148.25,1148.00,1148.00,8,155,163.00
12/29/2005,10:56,1148.00,1148.00,1147.75,1148.00,3,227,230.00
12/29/2005,10:57,1148.00,1148.00,1147.75,1148.00,264,9,273.00
12/29/2005,10:58,1148.00,1148.25,1148.00,1148.00,64,2,66.00
12/29/2005,10:59,1148.00,1148.25,1147.75,1147.75,8,241,249.00
12/29/2005,11:00,1147.75,1148.00,1147.50,1147.75,47,342,389.00
12/29/2005,11:01,1147.75,1148.00,1147.50,1147.75,302,182,484.00
12/29/2005,11:02,1147.50,1148.00,1147.50,1147.75,305,35,340.00
12/29/2005,11:03,1147.75,1147.75,1147.75,1147.75,0,17,17.00
12/29/2005,11:04,1147.75,1148.00,1147.75,1148.00,217,25,242.00
12/29/2005,11:05,1148.00,1148.00,1148.00,1148.00,57,0,57.00
12/29/2005,11:06,1147.75,1148.00,1147.75,1148.00,15,11,26.00
12/29/2005,11:07,1148.00,1148.00,1147.75,1147.75,2,111,113.00
12/29/2005,11:08,1147.75,1148.00,1147.75,1147.75,3,14,17.00
12/29/2005,11:09,1147.75,1147.75,1147.50,1147.50,9,326,335.00
12/29/2005,11:10,1147.75,1148.00,1147.25,1147.75,334,932,1266.00
12/29/2005,11:11,1147.75,1147.75,1147.75,1147.75,0,160,160.00
12/29/2005,11:12,1147.75,1148.00,1147.75,1148.00,1,134,135.00
12/29/2005,11:13,1148.00,1148.00,1147.75,1147.75,34,19,53.00
12/29/2005,11:14,1147.75,1147.75,1147.50,1147.50,4,219,223.00
12/29/2005,11:15,1147.50,1147.75,1147.25,1147.50,88,506,594.00
12/29/2005,11:16,1147.50,1147.75,1147.25,1147.25,3,237,240.00
12/29/2005,11:17,1147.25,1147.50,1147.25,1147.25,19,49,68.00
12/29/2005,11:18,1147.50,1147.50,1146.50,1146.50,81,1495,1576.00
12/29/2005,11:19,1146.50,1147.00,1146.50,1146.75,289,616,905.00
12/29/2005,11:20,1146.75,1147.00,1146.75,1147.00,7,384,391.00
12/29/2005,11:21,1147.00,1147.25,1146.75,1147.25,691,148,839.00
12/29/2005,11:22,1147.00,1147.25,1147.00,1147.25,47,20,67.00
12/29/2005,11:23,1147.00,1147.25,1147.00,1147.25,35,6,41.00
12/29/2005,11:24,1147.25,1147.25,1147.00,1147.25,47,27,74.00
12/29/2005,11:25,1147.25,1147.25,1147.00,1147.25,102,11,113.00
12/29/2005,11:26,1147.00,1147.50,1147.00,1147.50,437,2,439.00
12/29/2005,11:27,1147.50,1147.50,1147.00,1147.25,33,133,166.00
12/29/2005,11:28,1147.00,1147.25,1146.75,1147.00,84,396,480.00
12/29/2005,11:29,1147.00,1147.00,1146.75,1146.75,92,404,496.00
12/29/2005,11:30,1146.75,1147.00,1146.75,1146.75,4,431,435.00
12/29/2005,11:31,1146.75,1146.75,1146.50,1146.75,325,140,465.00
12/29/2005,11:32,1146.75,1147.00,1146.75,1146.75,4,56,60.00
12/29/2005,11:33,1147.00,1147.00,1146.75,1147.00,11,62,73.00
12/29/2005,11:34,1147.00,1147.00,1146.75,1147.00,209,260,469.00
12/29/2005,11:35,1147.00,1147.25,1147.00,1147.25,257,7,264.00
12/29/2005,11:36,1147.25,1147.25,1147.00,1147.00,137,52,189.00
12/29/2005,11:37,1147.25,1147.50,1147.00,1147.25,745,226,971.00
12/29/2005,11:38,1147.25,1147.50,1147.25,1147.50,190,4,194.00
12/29/2005,11:39,1147.25,1147.25,1147.25,1147.25,0,31,31.00
12/29/2005,11:40,1147.50,1147.50,1147.25,1147.25,8,21,29.00
12/29/2005,11:41,1147.25,1147.50,1147.25,1147.50,28,23,51.00
12/29/2005,11:42,1147.50,1147.50,1147.00,1147.25,98,521,619.00
12/29/2005,11:43,1147.50,1147.50,1147.25,1147.25,2,265,267.00
12/29/2005,11:44,1147.25,1147.50,1147.00,1147.00,18,114,132.00
12/29/2005,11:45,1147.25,1147.25,1147.00,1147.25,4,51,55.00
12/29/2005,11:46,1147.00,1147.50,1147.00,1147.50,173,3,176.00
12/29/2005,11:47,1147.50,1147.50,1147.25,1147.50,677,1,678.00
12/29/2005,11:48,1147.75,1147.75,1147.50,1147.75,148,5,153.00
12/29/2005,11:49,1147.50,1147.75,1147.50,1147.50,13,58,71.00
12/29/2005,11:50,1147.75,1147.75,1147.50,1147.75,20,15,35.00
12/29/2005,11:51,1147.50,1147.75,1147.50,1147.75,154,7,161.00
12/29/2005,11:52,1147.75,1148.00,1147.50,1147.75,602,20,622.00
12/29/2005,11:53,1147.75,1148.25,1147.75,1148.25,1185,84,1269.00
12/29/2005,11:54,1148.25,1148.25,1147.75,1148.00,62,392,454.00
12/29/2005,11:55,1148.00,1148.25,1147.75,1148.00,365,276,641.00
12/29/2005,11:56,1148.00,1148.00,1147.75,1148.00,17,6,23.00
12/29/2005,11:57,1148.00,1148.00,1147.75,1148.00,104,31,135.00
12/29/2005,11:58,1147.75,1148.00,1147.75,1148.00,62,4,66.00
12/29/2005,11:59,1148.00,1148.00,1147.75,1148.00,522,13,535.00
12/29/2005,12:00,1148.00,1148.25,1148.00,1148.25,522,7,529.00
12/29/2005,12:01,1148.25,1148.75,1148.25,1148.50,1057,782,1839.00
12/29/2005,12:02,1148.50,1148.75,1148.00,1148.00,294,614,908.00
12/29/2005,12:03,1148.25,1148.25,1148.00,1148.00,126,28,154.00
12/29/2005,12:04,1148.00,1148.25,1147.75,1147.75,16,355,371.00
12/29/2005,12:05,1148.00,1148.75,1148.00,1148.50,1093,128,1221.00
12/29/2005,12:06,1148.50,1148.50,1148.25,1148.25,139,19,158.00
12/29/2005,12:07,1148.25,1148.50,1148.00,1148.25,176,183,359.00
12/29/2005,12:08,1148.00,1148.25,1148.00,1148.25,68,21,89.00
12/29/2005,12:09,1148.25,1148.25,1147.75,1148.00,166,229,395.00
12/29/2005,12:10,1147.75,1148.00,1147.50,1147.75,181,474,655.00
12/29/2005,12:11,1147.50,1148.00,1147.50,1147.75,219,321,540.00
12/29/2005,12:12,1147.75,1148.00,1147.50,1147.75,200,323,523.00
12/29/2005,12:13,1147.75,1147.75,1147.50,1147.50,181,50,231.00
12/29/2005,12:14,1147.50,1147.75,1147.50,1147.75,11,33,44.00
12/29/2005,12:15,1147.75,1147.75,1147.50,1147.75,17,16,33.00
12/29/2005,12:16,1147.75,1147.75,1147.50,1147.50,185,55,240.00
12/29/2005,12:17,1147.75,1148.00,1147.50,1147.75,232,292,524.00
12/29/2005,12:18,1147.75,1147.75,1147.75,1147.75,0,122,122.00
12/29/2005,12:19,1147.75,1147.75,1147.50,1147.50,0,197,197.00
12/29/2005,12:20,1147.50,1147.75,1147.50,1147.75,6,115,121.00
12/29/2005,12:21,1147.50,1147.75,1147.50,1147.75,3,389,392.00
12/29/2005,12:22,1147.50,1147.75,1147.50,1147.50,2,198,200.00
12/29/2005,12:23,1147.50,1147.50,1147.25,1147.25,0,291,291.00
12/29/2005,12:24,1147.25,1147.50,1147.25,1147.25,2,54,56.00
12/29/2005,12:25,1147.25,1147.50,1147.25,1147.50,29,16,45.00
12/29/2005,12:26,1147.50,1147.75,1147.25,1147.50,491,198,689.00
12/29/2005,12:27,1147.50,1147.50,1147.50,1147.50,0,261,261.00
12/29/2005,12:28,1147.50,1147.50,1147.25,1147.50,31,10,41.00
12/29/2005,12:29,1147.50,1147.50,1147.50,1147.50,78,0,78.00
12/29/2005,12:30,1147.25,1147.50,1147.25,1147.50,47,1,48.00
12/29/2005,12:31,1147.50,1147.75,1147.50,1147.50,16,102,118.00
12/29/2005,12:32,1147.50,1147.50,1147.25,1147.50,37,86,123.00
12/29/2005,12:33,1147.25,1147.50,1147.25,1147.25,16,432,448.00
12/29/2005,12:34,1147.00,1147.50,1147.00,1147.50,24,303,327.00
12/29/2005,12:35,1147.50,1147.50,1147.00,1147.25,142,424,566.00
12/29/2005,12:36,1147.25,1147.75,1147.00,1147.75,276,62,338.00
12/29/2005,12:37,1147.75,1147.75,1147.00,1147.50,265,61,326.00
12/29/2005,12:38,1147.50,1147.50,1147.00,1147.00,105,209,314.00
12/29/2005,12:39,1147.00,1147.50,1147.00,1147.25,198,91,289.00
12/29/2005,12:40,1147.00,1147.25,1147.00,1147.25,2,9,11.00
12/29/2005,12:41,1147.00,1147.25,1147.00,1147.00,33,65,98.00
12/29/2005,12:42,1147.25,1147.25,1147.25,1147.25,39,0,39.00
12/29/2005,12:43,1147.00,1147.25,1147.00,1147.25,9,8,17.00
12/29/2005,12:44,1147.25,1147.25,1147.25,1147.25,52,0,52.00
12/29/2005,12:45,1147.25,1147.25,1147.00,1147.00,12,9,21.00
12/29/2005,12:46,1147.00,1147.25,1147.00,1147.25,51,14,65.00
12/29/2005,12:47,1147.00,1147.00,1147.00,1147.00,0,1,1.00
12/29/2005,12:48,1147.00,1147.25,1147.00,1147.25,65,25,90.00
12/29/2005,12:49,1147.00,1147.25,1147.00,1147.00,4,204,208.00
12/29/2005,12:50,1147.00,1147.25,1147.00,1147.25,41,17,58.00
12/29/2005,12:51,1147.25,1147.25,1147.00,1147.25,12,2,14.00
12/29/2005,12:52,1147.00,1147.25,1147.00,1147.25,24,2,26.00
12/29/2005,12:53,1147.25,1147.25,1147.00,1147.25,133,2,135.00
12/29/2005,12:54,1147.00,1147.50,1147.00,1147.25,140,24,164.00
12/29/2005,12:55,1147.50,1147.50,1147.00,1147.00,92,384,476.00
12/29/2005,12:56,1147.00,1147.25,1147.00,1147.00,13,7,20.00
12/29/2005,12:57,1147.25,1147.25,1147.00,1147.00,28,500,528.00
12/29/2005,12:58,1146.75,1147.00,1146.75,1147.00,270,24,294.00
12/29/2005,12:59,1147.00,1147.00,1146.75,1146.75,132,2,134.00
12/29/2005,13:00,1147.00,1147.00,1146.75,1147.00,89,10,99.00
12/29/2005,13:01,1146.75,1147.25,1146.75,1147.25,115,27,142.00
12/29/2005,13:02,1147.00,1147.25,1147.00,1147.00,1,73,74.00
12/29/2005,13:03,1147.00,1147.00,1147.00,1147.00,0,163,163.00
12/29/2005,13:04,1147.00,1147.00,1147.00,1147.00,0,2,2.00
12/29/2005,13:05,1147.00,1147.25,1147.00,1147.00,4,58,62.00
12/29/2005,13:06,1147.00,1147.25,1147.00,1147.25,229,4,233.00
12/29/2005,13:07,1147.00,1147.50,1147.00,1147.25,147,27,174.00
12/29/2005,13:08,1147.50,1147.50,1147.25,1147.25,19,17,36.00
12/29/2005,13:09,1147.25,1147.75,1147.25,1147.50,293,11,304.00
12/29/2005,13:10,1147.50,1147.75,1147.25,1147.50,93,143,236.00
12/29/2005,13:11,1147.50,1148.25,1147.25,1148.00,1490,439,1929.00
12/29/2005,13:12,1148.00,1148.50,1147.75,1147.75,733,886,1619.00
12/29/2005,13:13,1148.00,1148.25,1147.75,1148.00,190,339,529.00
12/29/2005,13:14,1148.00,1148.25,1148.00,1148.00,9,37,46.00
12/29/2005,13:15,1148.00,1148.00,1147.75,1148.00,134,329,463.00
12/29/2005,13:16,1148.25,1148.50,1148.00,1148.25,893,106,999.00
12/29/2005,13:17,1148.25,1148.25,1148.00,1148.00,636,40,676.00
12/29/2005,13:18,1148.00,1148.00,1147.75,1147.75,57,474,531.00
12/29/2005,13:19,1147.75,1147.75,1147.50,1147.50,51,415,466.00
12/29/2005,13:20,1147.50,1148.25,1147.50,1148.25,1046,9,1055.00
12/29/2005,13:21,1148.25,1148.50,1148.00,1148.25,774,183,957.00
12/29/2005,13:22,1148.25,1148.50,1148.00,1148.25,77,323,400.00
12/29/2005,13:23,1148.00,1148.25,1148.00,1148.00,423,20,443.00
12/29/2005,13:24,1148.00,1148.00,1147.75,1148.00,231,649,880.00
12/29/2005,13:25,1147.75,1148.00,1147.75,1147.75,169,7,176.00
12/29/2005,13:26,1147.75,1148.00,1147.75,1148.00,111,2,113.00
12/29/2005,13:27,1148.00,1148.25,1147.75,1148.25,554,1,555.00
12/29/2005,13:28,1148.25,1148.50,1148.00,1148.25,133,60,193.00
12/29/2005,13:29,1148.00,1148.00,1147.75,1148.00,10,391,401.00
12/29/2005,13:30,1147.75,1148.00,1147.75,1147.75,4,73,77.00
12/29/2005,13:31,1147.75,1147.75,1147.50,1147.75,164,288,452.00
12/29/2005,13:32,1147.75,1148.00,1147.75,1148.00,417,7,424.00
12/29/2005,13:33,1148.00,1148.00,1147.75,1147.75,50,16,66.00
12/29/2005,13:34,1148.00,1148.00,1147.75,1148.00,12,16,28.00
12/29/2005,13:35,1147.75,1148.00,1147.50,1147.75,83,231,314.00
12/29/2005,13:36,1147.75,1147.75,1147.75,1147.75,0,4,4.00
12/29/2005,13:37,1147.75,1148.25,1147.75,1148.00,102,6,108.00
12/29/2005,13:38,1148.25,1148.25,1147.50,1147.75,327,452,779.00
12/29/2005,13:39,1147.75,1148.00,1147.50,1148.00,205,31,236.00
12/29/2005,13:40,1147.75,1147.75,1147.50,1147.75,1,305,306.00
12/29/2005,13:41,1147.50,1147.75,1147.25,1147.25,4,271,275.00
12/29/2005,13:42,1147.25,1147.75,1147.25,1147.50,214,32,246.00
12/29/2005,13:43,1147.75,1147.75,1147.50,1147.75,31,7,38.00
12/29/2005,13:44,1147.50,1147.75,1147.50,1147.50,68,72,140.00
12/29/2005,13:45,1147.50,1147.75,1147.50,1147.50,2,171,173.00
12/29/2005,13:46,1147.50,1147.75,1147.50,1147.50,3,280,283.00
12/29/2005,13:47,1147.75,1147.75,1147.25,1147.50,34,331,365.00
12/29/2005,13:48,1147.50,1147.50,1147.25,1147.50,4,21,25.00
12/29/2005,13:49,1147.50,1147.50,1147.00,1147.00,103,863,966.00
12/29/2005,13:50,1147.00,1147.50,1147.00,1147.50,437,160,597.00
12/29/2005,13:51,1147.25,1147.50,1147.00,1147.00,1,204,205.00
12/29/2005,13:52,1147.00,1147.50,1147.00,1147.50,166,5,171.00
12/29/2005,13:53,1147.25,1147.50,1147.25,1147.25,2,176,178.00
12/29/2005,13:54,1147.25,1147.50,1147.00,1147.50,38,30,68.00
12/29/2005,13:55,1147.25,1147.50,1147.25,1147.25,3,96,99.00
12/29/2005,13:56,1147.25,1147.50,1147.25,1147.50,10,11,21.00
12/29/2005,13:57,1147.25,1147.50,1147.25,1147.50,70,7,77.00
12/29/2005,13:58,1147.50,1147.75,1147.50,1147.50,429,54,483.00
12/29/2005,13:59,1147.75,1147.75,1147.25,1147.25,155,148,303.00
12/29/2005,14:00,1147.50,1147.50,1147.00,1147.25,363,368,731.00
12/29/2005,14:01,1147.25,1147.50,1147.25,1147.50,72,96,168.00
12/29/2005,14:02,1147.25,1147.50,1147.00,1147.25,135,192,327.00
12/29/2005,14:03,1147.25,1147.50,1147.25,1147.50,6,57,63.00
12/29/2005,14:04,1147.25,1147.25,1147.25,1147.25,0,8,8.00
12/29/2005,14:05,1147.25,1147.50,1147.25,1147.50,8,28,36.00
12/29/2005,14:06,1147.50,1147.50,1147.25,1147.25,4,199,203.00
12/29/2005,14:07,1147.00,1147.25,1146.75,1147.00,198,448,646.00
12/29/2005,14:08,1147.00,1147.25,1146.25,1146.75,438,1717,2155.00
12/29/2005,14:09,1146.50,1146.50,1146.00,1146.00,14,533,547.00
12/29/2005,14:10,1146.00,1146.25,1145.50,1145.50,882,1680,2562.00
12/29/2005,14:11,1145.75,1145.75,1144.75,1144.75,797,2743,3540.00
12/29/2005,14:12,1144.75,1145.25,1144.25,1144.75,3686,3440,7126.00
12/29/2005,14:13,1145.00,1145.50,1144.75,1145.25,1784,1240,3024.00
12/29/2005,14:14,1145.50,1145.50,1145.25,1145.25,168,50,218.00
12/29/2005,14:15,1145.25,1145.25,1144.75,1145.00,108,1226,1334.00
12/29/2005,14:16,1144.75,1145.00,1144.00,1144.00,997,2879,3876.00
12/29/2005,14:17,1144.00,1144.25,1143.50,1143.75,2400,5710,8110.00
12/29/2005,14:18,1143.50,1143.75,1142.25,1142.50,2413,6724,9137.00
12/29/2005,14:19,1142.50,1143.25,1142.25,1142.75,2367,2123,4490.00
12/29/2005,14:20,1143.00,1143.25,1142.50,1143.25,596,1168,1764.00
12/29/2005,14:21,1143.00,1143.25,1142.75,1143.25,347,971,1318.00
12/29/2005,14:22,1143.00,1143.25,1142.00,1142.00,636,3118,3754.00
12/29/2005,14:23,1142.25,1142.50,1142.00,1142.50,1532,1154,2686.00
12/29/2005,14:24,1142.50,1142.75,1142.50,1142.50,1716,1088,2804.00
12/29/2005,14:25,1142.50,1143.00,1142.25,1143.00,620,98,718.00
12/29/2005,14:26,1142.75,1143.00,1142.50,1142.50,225,487,712.00
12/29/2005,14:27,1142.75,1143.00,1142.50,1142.75,449,157,606.00
12/29/2005,14:28,1143.00,1143.00,1142.25,1142.50,437,1191,1628.00
12/29/2005,14:29,1142.50,1143.00,1142.50,1142.75,1141,435,1576.00
12/29/2005,14:30,1142.75,1143.25,1142.50,1143.25,2365,169,2534.00
12/29/2005,14:31,1143.25,1143.25,1143.00,1143.25,103,1187,1290.00
12/29/2005,14:32,1143.25,1143.25,1143.00,1143.25,179,342,521.00
12/29/2005,14:33,1143.00,1143.50,1143.00,1143.25,844,231,1075.00
12/29/2005,14:34,1143.50,1143.50,1142.75,1143.25,511,1626,2137.00
12/29/2005,14:35,1143.25,1143.25,1143.00,1143.00,33,258,291.00
12/29/2005,14:36,1143.00,1143.25,1142.75,1143.00,460,830,1290.00
12/29/2005,14:37,1143.00,1143.50,1143.00,1143.50,507,33,540.00
12/29/2005,14:38,1143.50,1143.50,1143.00,1143.25,317,388,705.00
12/29/2005,14:39,1143.25,1143.25,1143.00,1143.00,658,200,858.00
12/29/2005,14:40,1143.00,1143.25,1143.00,1143.00,138,883,1021.00
12/29/2005,14:41,1143.25,1143.25,1142.75,1143.00,135,714,849.00
12/29/2005,14:42,1143.00,1143.25,1142.75,1142.75,38,526,564.00
12/29/2005,14:43,1143.00,1143.00,1142.50,1142.75,872,824,1696.00
12/29/2005,14:44,1142.75,1142.75,1142.00,1142.25,747,3207,3954.00
12/29/2005,14:45,1142.25,1143.00,1142.00,1143.00,2024,276,2300.00
12/29/2005,14:46,1143.00,1143.25,1142.75,1143.25,1171,86,1257.00
12/29/2005,14:47,1143.00,1143.25,1142.75,1143.00,27,742,769.00
12/29/2005,14:48,1142.75,1143.25,1142.75,1142.75,565,1123,1688.00
12/29/2005,14:49,1143.00,1143.75,1143.00,1143.50,2387,710,3097.00
12/29/2005,14:50,1143.25,1143.75,1143.25,1143.75,1303,228,1531.00
12/29/2005,14:51,1143.75,1144.00,1143.50,1143.50,1158,241,1399.00
12/29/2005,14:52,1143.75,1143.75,1143.50,1143.50,573,82,655.00
12/29/2005,14:53,1143.50,1143.75,1143.00,1143.50,673,1577,2250.00
12/29/2005,14:54,1143.25,1143.50,1143.25,1143.25,112,550,662.00
12/29/2005,14:55,1143.25,1143.25,1142.75,1143.00,326,562,888.00
12/29/2005,14:56,1143.00,1143.25,1142.50,1142.75,210,1532,1742.00
12/29/2005,14:57,1142.50,1143.00,1142.50,1142.75,730,860,1590.00
12/29/2005,14:58,1142.50,1143.00,1142.25,1142.50,950,1621,2571.00
12/29/2005,14:59,1142.50,1142.75,1142.25,1142.50,1317,245,1562.00
12/29/2005,15:00,1142.50,1143.00,1142.50,1142.50,2544,1327,3871.00
12/29/2005,15:01,1142.50,1142.50,1140.50,1140.50,2657,9873,12530.00
12/29/2005,15:02,1140.75,1140.75,1140.00,1140.50,3175,4205,7380.00
12/29/2005,15:03,1140.50,1141.25,1140.25,1140.75,3318,1769,5087.00
12/29/2005,15:04,1141.00,1141.25,1140.25,1140.75,939,1873,2812.00
12/29/2005,15:05,1141.00,1141.00,1140.50,1140.75,429,317,746.00
12/29/2005,15:06,1141.00,1141.25,1140.75,1141.00,1258,1025,2283.00
12/29/2005,15:07,1141.00,1141.25,1140.50,1140.50,214,1210,1424.00
12/29/2005,15:08,1140.75,1141.00,1140.50,1140.50,580,461,1041.00
12/29/2005,15:09,1140.50,1140.75,1140.50,1140.75,852,818,1670.00
12/29/2005,15:10,1140.75,1140.75,1140.25,1140.50,333,605,938.00
12/29/2005,15:11,1140.50,1141.25,1140.25,1141.00,2106,465,2571.00
12/29/2005,15:12,1141.25,1141.50,1140.75,1140.75,1333,685,2018.00
12/29/2005,15:13,1141.00,1141.50,1140.75,1141.00,978,66,1044.00
12/29/2005,15:14,1141.25,1141.75,1141.00,1141.50,1470,771,2241.00
12/29/2005,15:15,1141.75,1141.75,1141.25,1141.50,2733,1744,4477.00
12/29/2005,15:16,1141.25,1141.50,1141.25,1141.50,1,13,14.00
12/29/2005,15:31,1141.75,1142.00,1141.50,1142.00,187,1,188.00
12/29/2005,15:32,1142.00,1142.25,1142.00,1142.25,377,11,388.00
12/29/2005,15:33,1142.25,1142.25,1142.25,1142.25,81,0,81.00
12/29/2005,15:34,1142.25,1142.25,1142.00,1142.00,74,2,76.00
12/29/2005,15:35,1142.25,1142.25,1142.25,1142.25,11,0,11.00
12/29/2005,15:36,1142.25,1142.25,1142.00,1142.25,42,3,45.00
12/29/2005,15:37,1142.00,1142.00,1142.00,1142.00,0,1,1.00
12/29/2005,15:38,1142.00,1142.00,1142.00,1142.00,0,22,22.00
12/29/2005,15:39,1142.00,1142.00,1142.00,1142.00,0,18,18.00
12/29/2005,15:40,1142.25,1142.25,1142.25,1142.25,2,0,2.00
12/29/2005,15:41,1142.25,1142.25,1142.25,1142.25,15,0,15.00
12/29/2005,15:42,1142.00,1142.25,1142.00,1142.25,3,1,4.00
12/29/2005,15:43,1142.00,1142.25,1142.00,1142.25,1,1,2.00
12/29/2005,15:44,1142.25,1142.25,1142.25,1142.25,10,0,10.00
12/29/2005,15:45,1142.25,1142.25,1142.25,1142.25,6,0,6.00
12/29/2005,15:47,1142.25,1142.25,1142.25,1142.25,1,0,1.00
12/29/2005,15:48,1142.25,1142.25,1142.00,1142.25,12,3,15.00
12/29/2005,15:51,1142.25,1142.25,1142.00,1142.00,2,2,4.00
12/29/2005,15:52,1142.25,1142.25,1142.25,1142.25,10,0,10.00
12/29/2005,15:53,1142.25,1142.25,1142.00,1142.00,21,12,33.00
12/29/2005,15:54,1142.00,1142.00,1142.00,1142.00,0,2,2.00
12/29/2005,15:55,1142.25,1142.25,1142.25,1142.25,3,0,3.00
12/29/2005,15:57,1142.00,1142.00,1142.00,1142.00,0,12,12.00
12/29/2005,15:59,1142.00,1142.00,1142.00,1142.00,0,2,2.00
12/29/2005,16:00,1142.00,1142.00,1142.00,1142.00,0,13,13.00
12/29/2005,17:01,1142.00,1142.50,1142.00,1142.25,57,51,108.00
12/29/2005,17:02,1142.50,1142.50,1142.25,1142.50,7,50,57.00
12/29/2005,17:04,1142.25,1142.50,1142.25,1142.50,1,20,21.00
12/29/2005,17:05,1142.25,1142.25,1142.25,1142.25,0,40,40.00
12/29/2005,17:06,1142.25,1142.25,1142.00,1142.00,0,71,71.00
12/29/2005,17:07,1142.25,1142.25,1142.25,1142.25,31,0,31.00
12/29/2005,17:08,1142.25,1142.25,1142.25,1142.25,14,0,14.00
12/29/2005,17:09,1142.25,1142.25,1142.25,1142.25,2,0,2.00
12/29/2005,17:10,1142.25,1142.25,1142.25,1142.25,5,0,5.00
12/29/2005,17:11,1142.25,1142.25,1142.00,1142.00,5,100,105.00
12/29/2005,17:12,1142.25,1142.25,1142.00,1142.25,22,1,23.00
12/29/2005,17:13,1142.00,1142.25,1142.00,1142.25,1,41,42.00
12/29/2005,17:15,1142.00,1142.00,1142.00,1142.00,0,26,26.00
12/29/2005,17:18,1142.00,1142.00,1142.00,1142.00,0,1,1.00
12/29/2005,17:19,1142.25,1142.25,1142.25,1142.25,1,0,1.00
12/29/2005,17:20,1142.25,1142.25,1142.25,1142.25,1,0,1.00
12/29/2005,17:21,1142.25,1142.25,1142.25,1142.25,1,0,1.00
12/29/2005,17:22,1142.25,1142.25,1142.25,1142.25,1,0,1.00
12/29/2005,17:25,1142.00,1142.00,1142.00,1142.00,0,46,46.00
12/29/2005,17:27,1142.00,1142.00,1142.00,1142.00,0,3,3.00
12/29/2005,17:28,1142.00,1142.00,1142.00,1142.00,0,1,1.00
12/29/2005,17:30,1142.00,1142.00,1142.00,1142.00,0,2,2.00
12/29/2005,17:31,1142.00,1142.00,1142.00,1142.00,0,1,1.00
12/29/2005,17:32,1142.00,1142.25,1142.00,1142.25,42,149,191.00
12/29/2005,17:33,1142.25,1142.25,1142.25,1142.25,6,0,6.00
12/29/2005,17:35,1142.25,1142.25,1142.25,1142.25,5,0,5.00
12/29/2005,17:36,1142.00,1142.00,1142.00,1142.00,0,1,1.00
12/29/2005,17:37,1142.25,1142.25,1142.25,1142.25,1,0,1.00
12/29/2005,17:38,1142.25,1142.25,1142.25,1142.25,2,0,2.00
12/29/2005,17:39,1142.25,1142.25,1142.25,1142.25,2,0,2.00
12/29/2005,17:44,1142.25,1142.25,1142.25,1142.25,1,0,1.00
12/29/2005,17:45,1142.25,1142.25,1142.25,1142.25,1,0,1.00
12/29/2005,17:46,1142.25,1142.25,1142.25,1142.25,4,0,4.00
12/29/2005,17:47,1142.25,1142.25,1142.25,1142.25,1,0,1.00
12/29/2005,17:56,1142.25,1142.25,1142.25,1142.25,3,0,3.00
12/29/2005,17:58,1142.00,1142.00,1142.00,1142.00,0,1,1.00
12/29/2005,18:01,1142.00,1142.00,1142.00,1142.00,0,1,1.00
12/29/2005,18:03,1142.25,1142.25,1142.25,1142.25,74,0,74.00
12/29/2005,18:06,1142.25,1142.25,1142.25,1142.25,5,0,5.00
12/29/2005,18:08,1142.25,1142.25,1142.25,1142.25,3,0,3.00
12/29/2005,18:10,1142.25,1142.25,1142.25,1142.25,2,0,2.00
12/29/2005,18:12,1142.25,1142.25,1142.25,1142.25,24,0,24.00
12/29/2005,18:13,1142.25,1142.25,1142.25,1142.25,2,0,2.00
12/29/2005,18:20,1142.25,1142.25,1142.25,1142.25,1,0,1.00
12/29/2005,18:23,1142.25,1142.25,1142.25,1142.25,20,0,20.00
12/29/2005,18:29,1142.25,1142.25,1142.25,1142.25,2,0,2.00
12/29/2005,18:30,1142.00,1142.00,1142.00,1142.00,0,15,15.00
12/29/2005,18:38,1142.00,1142.00,1142.00,1142.00,0,1,1.00
12/29/2005,18:40,1142.25,1142.25,1142.25,1142.25,55,0,55.00
12/29/2005,18:42,1142.50,1142.50,1142.25,1142.25,5,3,8.00
12/29/2005,18:43,1142.25,1142.25,1142.25,1142.25,0,10,10.00
12/29/2005,18:46,1142.25,1142.25,1142.25,1142.25,0,5,5.00
12/29/2005,18:47,1142.25,1142.25,1142.25,1142.25,0,5,5.00
12/29/2005,18:48,1142.25,1142.25,1142.00,1142.00,10,4,14.00
12/29/2005,18:52,1142.00,1142.00,1142.00,1142.00,0,5,5.00
12/29/2005,18:53,1142.25,1142.25,1142.25,1142.25,1,0,1.00
12/29/2005,18:54,1142.00,1142.00,1142.00,1142.00,0,15,15.00
12/29/2005,19:02,1142.25,1142.25,1142.25,1142.25,4,0,4.00
12/29/2005,19:03,1142.00,1142.00,1142.00,1142.00,0,1,1.00
12/29/2005,19:06,1142.00,1142.00,1142.00,1142.00,0,1,1.00
12/29/2005,19:08,1142.00,1142.25,1142.00,1142.25,1,4,5.00
12/29/2005,19:10,1142.00,1142.00,1142.00,1142.00,0,1,1.00
12/29/2005,19:12,1142.25,1142.25,1142.25,1142.25,16,0,16.00
12/29/2005,19:18,1142.25,1142.25,1142.25,1142.25,10,0,10.00
12/29/2005,19:19,1142.25,1142.25,1142.25,1142.25,18,0,18.00
12/29/2005,19:22,1142.25,1142.25,1142.25,1142.25,17,0,17.00
12/29/2005,19:23,1142.25,1142.25,1142.25,1142.25,1,0,1.00
12/29/2005,19:25,1142.00,1142.00,1142.00,1142.00,0,2,2.00
12/29/2005,19:27,1142.25,1142.25,1142.25,1142.25,1,0,1.00
12/29/2005,19:29,1142.00,1142.00,1142.00,1142.00,0,2,2.00
12/29/2005,19:34,1142.25,1142.25,1142.25,1142.25,3,0,3.00
12/29/2005,19:35,1142.25,1142.25,1142.25,1142.25,9,0,9.00
12/29/2005,19:36,1142.25,1142.25,1142.25,1142.25,27,0,27.00
12/29/2005,19:39,1142.50,1142.50,1142.50,1142.50,2,0,2.00
12/29/2005,19:40,1142.50,1142.50,1142.25,1142.25,1,24,25.00
12/29/2005,19:41,1142.25,1142.25,1142.25,1142.25,0,1,1.00
12/29/2005,19:42,1142.25,1142.25,1142.25,1142.25,0,2,2.00
12/29/2005,19:45,1142.25,1142.25,1142.25,1142.25,0,2,2.00
12/29/2005,19:47,1142.25,1142.25,1142.25,1142.25,0,1,1.00
12/29/2005,19:50,1142.25,1142.25,1142.25,1142.25,0,4,4.00
12/29/2005,19:51,1142.50,1142.50,1142.50,1142.50,4,0,4.00
12/29/2005,19:52,1142.50,1142.50,1142.50,1142.50,22,0,22.00
12/29/2005,19:53,1142.50,1142.50,1142.50,1142.50,93,0,93.00
12/29/2005,19:55,1142.75,1142.75,1142.50,1142.50,26,3,29.00
12/29/2005,19:58,1142.75,1142.75,1142.75,1142.75,16,0,16.00
12/29/2005,19:59,1142.75,1142.75,1142.75,1142.75,17,0,17.00
12/29/2005,20:00,1142.75,1142.75,1142.75,1142.75,78,0,78.00
12/29/2005,20:01,1142.75,1142.75,1142.75,1142.75,1,0,1.00
12/29/2005,20:05,1142.75,1142.75,1142.75,1142.75,1,0,1.00
12/29/2005,20:06,1143.00,1143.00,1143.00,1143.00,1,0,1.00
12/29/2005,20:07,1143.00,1143.00,1143.00,1143.00,1,0,1.00
12/29/2005,20:09,1142.75,1142.75,1142.75,1142.75,0,1,1.00
12/29/2005,20:10,1143.00,1143.00,1143.00,1143.00,2,0,2.00
12/29/2005,20:13,1142.75,1142.75,1142.75,1142.75,0,1,1.00
12/29/2005,20:14,1142.75,1142.75,1142.75,1142.75,0,7,7.00
12/29/2005,20:15,1143.00,1143.00,1143.00,1143.00,1,0,1.00
12/29/2005,20:18,1143.00,1143.00,1143.00,1143.00,13,0,13.00
12/29/2005,20:19,1143.00,1143.00,1143.00,1143.00,1,0,1.00
12/29/2005,20:21,1143.00,1143.00,1142.75,1142.75,1,3,4.00
12/29/2005,20:22,1142.75,1142.75,1142.75,1142.75,0,4,4.00
12/29/2005,20:23,1142.75,1142.75,1142.75,1142.75,0,1,1.00
12/29/2005,20:24,1143.00,1143.00,1142.75,1142.75,2,32,34.00
12/29/2005,20:25,1142.75,1142.75,1142.75,1142.75,0,26,26.00
12/29/2005,20:26,1142.75,1142.75,1142.75,1142.75,0,8,8.00
12/29/2005,20:29,1142.75,1142.75,1142.75,1142.75,0,7,7.00
12/29/2005,20:31,1142.75,1142.75,1142.75,1142.75,0,11,11.00
12/29/2005,20:32,1143.00,1143.00,1143.00,1143.00,2,0,2.00
12/29/2005,20:34,1142.75,1142.75,1142.75,1142.75,0,7,7.00
12/29/2005,20:35,1143.00,1143.00,1142.75,1142.75,2,4,6.00
12/29/2005,20:36,1142.75,1142.75,1142.75,1142.75,0,6,6.00
12/29/2005,20:37,1142.75,1142.75,1142.75,1142.75,0,1,1.00
12/29/2005,20:38,1142.75,1142.75,1142.75,1142.75,0,1,1.00
12/29/2005,20:39,1142.75,1142.75,1142.75,1142.75,0,15,15.00
12/29/2005,20:40,1142.50,1142.50,1142.50,1142.50,0,2,2.00
12/29/2005,20:41,1142.75,1142.75,1142.75,1142.75,4,0,4.00
12/29/2005,20:42,1142.75,1142.75,1142.75,1142.75,1,0,1.00
12/29/2005,20:43,1142.75,1142.75,1142.75,1142.75,3,0,3.00
12/29/2005,20:45,1142.75,1143.00,1142.75,1143.00,3,0,3.00
12/29/2005,20:49,1142.75,1142.75,1142.75,1142.75,0,1,1.00
12/29/2005,20:50,1143.00,1143.00,1143.00,1143.00,1,0,1.00
12/29/2005,20:57,1142.75,1142.75,1142.75,1142.75,0,2,2.00
12/29/2005,21:00,1142.75,1142.75,1142.75,1142.75,0,1,1.00
12/29/2005,21:05,1142.75,1143.00,1142.75,1142.75,1,3,4.00
12/29/2005,21:07,1143.00,1143.00,1143.00,1143.00,1,0,1.00
12/29/2005,21:08,1143.00,1143.00,1143.00,1143.00,3,0,3.00
12/29/2005,21:12,1143.00,1143.00,1142.75,1142.75,2,30,32.00
12/29/2005,21:13,1142.75,1142.75,1142.75,1142.75,0,32,32.00
12/29/2005,21:14,1142.50,1142.50,1142.50,1142.50,0,6,6.00
12/29/2005,21:15,1142.50,1142.50,1142.50,1142.50,0,1,1.00
12/29/2005,21:16,1142.50,1142.50,1142.50,1142.50,0,5,5.00
12/29/2005,21:17,1142.75,1142.75,1142.75,1142.75,6,0,6.00
12/29/2005,21:20,1142.75,1142.75,1142.75,1142.75,1,0,1.00
12/29/2005,21:23,1142.50,1142.50,1142.50,1142.50,0,1,1.00
12/29/2005,21:28,1142.50,1142.75,1142.50,1142.75,14,1,15.00
12/29/2005,21:30,1143.00,1143.00,1142.75,1142.75,1,1,2.00
12/29/2005,21:31,1142.75,1142.75,1142.75,1142.75,0,20,20.00
12/29/2005,21:32,1142.75,1142.75,1142.75,1142.75,0,10,10.00
12/29/2005,21:33,1142.75,1142.75,1142.75,1142.75,0,5,5.00
12/29/2005,21:39,1142.75,1142.75,1142.75,1142.75,0,1,1.00
12/29/2005,21:44,1143.00,1143.00,1143.00,1143.00,65,0,65.00
12/29/2005,21:48,1143.00,1143.00,1143.00,1143.00,10,0,10.00
12/29/2005,21:50,1142.75,1142.75,1142.75,1142.75,0,7,7.00
12/29/2005,22:00,1142.75,1142.75,1142.50,1142.50,0,30,30.00
12/29/2005,22:01,1142.75,1142.75,1142.75,1142.75,3,0,3.00
12/29/2005,22:03,1142.75,1142.75,1142.75,1142.75,1,0,1.00
12/29/2005,22:07,1142.75,1142.75,1142.75,1142.75,2,0,2.00
12/29/2005,22:12,1142.75,1142.75,1142.75,1142.75,12,0,12.00
12/29/2005,22:13,1142.75,1142.75,1142.75,1142.75,3,0,3.00
12/29/2005,22:14,1142.75,1142.75,1142.75,1142.75,9,0,9.00
12/29/2005,22:15,1142.75,1142.75,1142.75,1142.75,1,0,1.00
12/29/2005,22:16,1142.50,1142.75,1142.50,1142.75,3,1,4.00
12/29/2005,22:17,1143.00,1143.00,1143.00,1143.00,3,0,3.00
12/29/2005,22:18,1142.75,1142.75,1142.75,1142.75,0,5,5.00
12/29/2005,22:20,1142.75,1142.75,1142.75,1142.75,0,8,8.00
12/29/2005,22:21,1143.00,1143.00,1143.00,1143.00,1,0,1.00
12/29/2005,22:27,1143.00,1143.00,1143.00,1143.00,2,0,2.00
12/29/2005,22:30,1142.75,1142.75,1142.75,1142.75,0,1,1.00
12/29/2005,22:31,1142.75,1142.75,1142.75,1142.75,0,3,3.00
12/29/2005,22:37,1143.00,1143.00,1143.00,1143.00,1,0,1.00
12/29/2005,22:48,1143.00,1143.00,1143.00,1143.00,8,0,8.00
12/29/2005,22:49,1142.75,1142.75,1142.75,1142.75,0,8,8.00
12/29/2005,23:00,1143.00,1143.00,1143.00,1143.00,1,0,1.00
12/29/2005,23:09,1142.75,1142.75,1142.75,1142.75,0,55,55.00
12/29/2005,23:13,1142.75,1142.75,1142.75,1142.75,0,1,1.00
12/29/2005,23:14,1142.75,1142.75,1142.75,1142.75,0,2,2.00
12/29/2005,23:19,1142.75,1142.75,1142.75,1142.75,0,1,1.00
12/29/2005,23:21,1143.00,1143.00,1143.00,1143.00,1,0,1.00
12/29/2005,23:25,1143.00,1143.00,1143.00,1143.00,3,0,3.00
12/29/2005,23:29,1142.75,1142.75,1142.75,1142.75,0,1,1.00
12/29/2005,23:31,1143.00,1143.00,1143.00,1143.00,2,0,2.00
12/29/2005,23:46,1142.75,1142.75,1142.75,1142.75,0,1,1.00
12/29/2005,23:47,1142.75,1142.75,1142.75,1142.75,0,1,1.00
12/29/2005,23:49,1142.75,1142.75,1142.75,1142.75,0,1,1.00
12/29/2005,23:56,1142.75,1142.75,1142.75,1142.75,0,3,3.00
12/30/2005,00:02,1143.00,1143.00,1143.00,1143.00,10,0,10.00
12/30/2005,00:05,1143.00,1143.00,1143.00,1143.00,1,0,1.00
12/30/2005,00:14,1143.00,1143.00,1143.00,1143.00,55,0,55.00
12/30/2005,00:15,1143.00,1143.00,1143.00,1143.00,2,0,2.00
12/30/2005,00:18,1142.75,1143.00,1142.75,1143.00,2,1,3.00
12/30/2005,00:19,1143.00,1143.00,1143.00,1143.00,2,0,2.00
12/30/2005,00:25,1142.75,1142.75,1142.75,1142.75,0,95,95.00
12/30/2005,00:26,1142.75,1142.75,1142.75,1142.75,0,5,5.00
12/30/2005,00:27,1143.00,1143.00,1142.75,1142.75,1,6,7.00
12/30/2005,00:30,1142.75,1142.75,1142.75,1142.75,0,17,17.00
12/30/2005,00:37,1142.75,1142.75,1142.75,1142.75,0,37,37.00
12/30/2005,00:42,1142.75,1142.75,1142.75,1142.75,0,20,20.00
12/30/2005,00:43,1142.75,1142.75,1142.75,1142.75,0,10,10.00
12/30/2005,00:48,1142.50,1142.50,1142.50,1142.50,0,2,2.00
12/30/2005,00:49,1142.75,1142.75,1142.75,1142.75,74,0,74.00
12/30/2005,00:50,1142.75,1142.75,1142.75,1142.75,4,0,4.00
12/30/2005,00:52,1142.75,1142.75,1142.75,1142.75,27,0,27.00
12/30/2005,00:55,1142.50,1142.50,1142.50,1142.50,0,1,1.00
12/30/2005,00:57,1142.50,1142.50,1142.50,1142.50,0,2,2.00
12/30/2005,00:59,1142.50,1142.50,1142.25,1142.25,0,147,147.00
12/30/2005,01:01,1142.50,1142.75,1142.25,1142.25,5,1,6.00
12/30/2005,01:04,1142.25,1142.25,1142.00,1142.25,4,100,104.00
12/30/2005,01:07,1142.25,1142.25,1142.25,1142.25,10,0,10.00
12/30/2005,01:08,1142.25,1142.25,1142.00,1142.00,2,50,52.00
12/30/2005,01:09,1142.00,1142.00,1142.00,1142.00,0,1,1.00
12/30/2005,01:10,1141.75,1141.75,1141.75,1141.75,0,1,1.00
12/30/2005,01:12,1141.75,1141.75,1141.75,1141.75,0,100,100.00
12/30/2005,01:13,1141.75,1141.75,1141.75,1141.75,0,73,73.00
12/30/2005,01:14,1141.75,1141.75,1141.75,1141.75,0,1,1.00
12/30/2005,01:15,1141.75,1141.75,1141.75,1141.75,0,9,9.00
12/30/2005,01:16,1141.75,1141.75,1141.75,1141.75,0,25,25.00
12/30/2005,01:17,1141.50,1141.75,1141.50,1141.75,26,2,28.00
12/30/2005,01:19,1141.75,1141.75,1141.75,1141.75,3,0,3.00
12/30/2005,01:22,1141.75,1141.75,1141.75,1141.75,1,0,1.00
12/30/2005,01:24,1141.50,1141.50,1141.50,1141.50,0,219,219.00
12/30/2005,01:25,1141.50,1141.50,1141.25,1141.25,0,13,13.00
12/30/2005,01:29,1141.25,1141.25,1141.25,1141.25,0,2,2.00
12/30/2005,01:32,1141.25,1141.25,1141.25,1141.25,0,32,32.00
12/30/2005,01:33,1141.25,1141.25,1141.25,1141.25,0,87,87.00
12/30/2005,01:34,1141.25,1141.25,1141.00,1141.00,0,9,9.00
12/30/2005,01:35,1141.25,1141.25,1141.25,1141.25,18,0,18.00
12/30/2005,01:36,1141.25,1141.25,1141.25,1141.25,10,0,10.00
12/30/2005,01:37,1141.25,1141.25,1141.25,1141.25,1,0,1.00
12/30/2005,01:38,1141.25,1141.25,1141.25,1141.25,2,0,2.00
12/30/2005,01:39,1141.25,1141.25,1141.25,1141.25,5,0,5.00
12/30/2005,01:41,1141.25,1141.25,1141.25,1141.25,13,0,13.00
12/30/2005,01:42,1141.25,1141.25,1141.25,1141.25,23,0,23.00
12/30/2005,01:43,1141.25,1141.25,1141.25,1141.25,1,0,1.00
12/30/2005,01:44,1141.25,1141.25,1141.25,1141.25,4,0,4.00
12/30/2005,01:45,1141.25,1141.25,1141.25,1141.25,60,0,60.00
12/30/2005,01:46,1141.00,1141.25,1141.00,1141.25,2,1,3.00
12/30/2005,01:50,1141.25,1141.25,1141.25,1141.25,30,0,30.00
12/30/2005,01:51,1141.25,1141.50,1141.25,1141.50,7,0,7.00
12/30/2005,01:52,1141.50,1141.50,1141.50,1141.50,6,0,6.00
12/30/2005,01:53,1141.25,1141.25,1141.25,1141.25,0,4,4.00
12/30/2005,01:56,1141.25,1141.75,1141.25,1141.50,156,3,159.00
12/30/2005,01:57,1141.50,1141.75,1141.50,1141.75,112,3,115.00
12/30/2005,01:58,1141.75,1141.75,1141.75,1141.75,15,0,15.00
12/30/2005,01:59,1141.75,1141.75,1141.50,1141.50,23,10,33.00
12/30/2005,02:00,1141.50,1141.50,1141.50,1141.50,0,20,20.00
12/30/2005,02:01,1141.50,1141.50,1141.50,1141.50,0,36,36.00
12/30/2005,02:02,1141.50,1141.50,1141.50,1141.50,0,28,28.00
12/30/2005,02:03,1141.50,1141.50,1141.50,1141.50,0,127,127.00
12/30/2005,02:04,1141.50,1141.50,1141.50,1141.50,0,139,139.00
12/30/2005,02:05,1141.50,1141.50,1141.50,1141.50,0,107,107.00
12/30/2005,02:06,1141.75,1141.75,1141.75,1141.75,129,0,129.00
12/30/2005,02:07,1142.00,1142.00,1141.75,1141.75,3,99,102.00
12/30/2005,02:08,1141.50,1141.50,1141.50,1141.50,0,332,332.00
12/30/2005,02:09,1141.50,1141.50,1141.50,1141.50,0,76,76.00
12/30/2005,02:10,1141.50,1141.50,1141.50,1141.50,0,2,2.00
12/30/2005,02:11,1141.25,1141.25,1141.25,1141.25,0,271,271.00
12/30/2005,02:12,1141.25,1141.25,1141.25,1141.25,0,9,9.00
12/30/2005,02:13,1141.50,1141.50,1141.50,1141.50,103,0,103.00
12/30/2005,02:14,1141.50,1141.75,1141.50,1141.75,4,0,4.00
12/30/2005,02:15,1141.50,1141.75,1141.50,1141.75,40,5,45.00
12/30/2005,02:16,1141.50,1142.00,1141.50,1142.00,72,8,80.00
12/30/2005,02:17,1142.00,1142.25,1141.75,1142.25,68,3,71.00
12/30/2005,02:18,1142.00,1142.25,1142.00,1142.25,1,1,2.00
12/30/2005,02:19,1142.00,1142.00,1142.00,1142.00,0,101,101.00
12/30/2005,02:20,1142.00,1142.00,1142.00,1142.00,0,19,19.00
12/30/2005,02:21,1142.00,1142.25,1142.00,1142.00,3,122,125.00
12/30/2005,02:22,1142.00,1142.00,1142.00,1142.00,0,5,5.00
12/30/2005,02:23,1142.25,1142.25,1142.25,1142.25,1,0,1.00
12/30/2005,02:24,1142.25,1142.25,1142.00,1142.00,3,3,6.00
12/30/2005,02:25,1142.00,1142.00,1142.00,1142.00,0,8,8.00
12/30/2005,02:27,1142.25,1142.25,1142.25,1142.25,3,0,3.00
12/30/2005,02:30,1142.25,1142.25,1142.25,1142.25,29,0,29.00
12/30/2005,02:31,1142.50,1142.50,1142.50,1142.50,16,0,16.00
12/30/2005,02:32,1142.25,1142.50,1142.25,1142.50,6,3,9.00
12/30/2005,02:33,1142.25,1142.25,1142.25,1142.25,0,11,11.00
12/30/2005,02:34,1142.25,1142.25,1142.25,1142.25,0,21,21.00
12/30/2005,02:35,1142.25,1142.50,1142.25,1142.25,3,68,71.00
12/30/2005,02:36,1142.25,1142.25,1142.25,1142.25,0,7,7.00
12/30/2005,02:37,1142.00,1142.00,1142.00,1142.00,0,52,52.00
12/30/2005,02:38,1142.00,1142.00,1141.75,1141.75,0,32,32.00
12/30/2005,02:39,1141.75,1141.75,1141.75,1141.75,0,3,3.00
12/30/2005,02:40,1141.75,1141.75,1141.75,1141.75,0,13,13.00
12/30/2005,02:41,1141.50,1141.50,1141.50,1141.50,0,51,51.00
12/30/2005,02:42,1141.50,1141.50,1141.50,1141.50,0,19,19.00
12/30/2005,02:43,1141.75,1141.75,1141.75,1141.75,64,0,64.00
12/30/2005,02:44,1141.75,1141.75,1141.75,1141.75,37,0,37.00
12/30/2005,02:45,1141.75,1141.75,1141.75,1141.75,5,0,5.00
12/30/2005,02:46,1141.75,1141.75,1141.50,1141.50,8,26,34.00
12/30/2005,02:47,1141.50,1141.50,1141.50,1141.50,0,26,26.00
12/30/2005,02:48,1141.50,1141.50,1141.25,1141.25,0,10,10.00
12/30/2005,02:49,1141.25,1141.25,1141.25,1141.25,0,128,128.00
12/30/2005,02:50,1141.25,1141.25,1141.25,1141.25,0,28,28.00
12/30/2005,02:51,1141.25,1141.50,1141.25,1141.25,5,88,93.00
12/30/2005,02:52,1141.25,1141.25,1141.25,1141.25,0,7,7.00
12/30/2005,02:53,1141.25,1141.25,1141.25,1141.25,0,39,39.00
12/30/2005,02:54,1141.25,1141.50,1141.25,1141.50,57,17,74.00
12/30/2005,02:55,1141.50,1141.75,1141.50,1141.75,120,0,120.00
12/30/2005,02:56,1141.75,1141.75,1141.50,1141.50,32,16,48.00
12/30/2005,02:57,1141.50,1141.50,1141.50,1141.50,0,11,11.00
12/30/2005,02:58,1141.50,1141.50,1141.50,1141.50,0,3,3.00
12/30/2005,02:59,1141.50,1141.50,1141.50,1141.50,0,22,22.00
12/30/2005,03:00,1141.50,1141.75,1141.50,1141.50,125,11,136.00
12/30/2005,03:01,1141.50,1141.75,1141.50,1141.50,4,2,6.00
12/30/2005,03:02,1141.75,1141.75,1141.75,1141.75,2,0,2.00
12/30/2005,03:03,1141.50,1141.50,1141.50,1141.50,0,13,13.00
12/30/2005,03:04,1141.50,1141.50,1141.50,1141.50,0,2,2.00
12/30/2005,03:05,1141.50,1141.50,1141.50,1141.50,0,10,10.00
12/30/2005,03:06,1141.50,1141.50,1141.50,1141.50,0,14,14.00
12/30/2005,03:07,1141.50,1141.50,1141.50,1141.50,0,26,26.00
12/30/2005,03:09,1141.50,1141.50,1141.50,1141.50,0,3,3.00
12/30/2005,03:10,1141.50,1141.50,1141.50,1141.50,0,24,24.00
12/30/2005,03:12,1141.50,1141.75,1141.50,1141.75,180,1,181.00
12/30/2005,03:13,1141.75,1141.75,1141.75,1141.75,3,0,3.00
12/30/2005,03:14,1141.50,1141.50,1141.50,1141.50,0,3,3.00
12/30/2005,03:15,1141.75,1141.75,1141.75,1141.75,45,0,45.00
12/30/2005,03:16,1141.50,1141.50,1141.50,1141.50,0,75,75.00
12/30/2005,03:17,1141.50,1141.50,1141.00,1141.50,6,78,84.00
12/30/2005,03:18,1141.75,1141.75,1141.50,1141.50,3,1,4.00
12/30/2005,03:20,1141.50,1141.50,1141.50,1141.50,0,3,3.00
12/30/2005,03:21,1141.50,1141.75,1141.50,1141.50,3,3,6.00
12/30/2005,03:22,1141.50,1141.50,1141.50,1141.50,0,7,7.00
12/30/2005,03:23,1141.75,1141.75,1141.75,1141.75,3,0,3.00
12/30/2005,03:25,1141.50,1141.50,1141.50,1141.50,0,6,6.00
12/30/2005,03:26,1141.50,1141.50,1141.50,1141.50,0,29,29.00
12/30/2005,03:27,1141.25,1141.25,1141.00,1141.25,16,75,91.00
12/30/2005,03:28,1141.25,1141.25,1140.75,1141.00,27,89,116.00
12/30/2005,03:29,1141.00,1141.00,1140.00,1140.00,81,383,464.00
12/30/2005,03:30,1140.50,1140.50,1140.00,1140.25,11,147,158.00
12/30/2005,03:31,1140.25,1140.25,1140.00,1140.25,36,1,37.00
12/30/2005,03:32,1140.25,1140.25,1140.00,1140.00,8,37,45.00
12/30/2005,03:33,1140.00,1140.75,1140.00,1140.50,107,172,279.00
12/30/2005,03:34,1140.50,1140.50,1140.50,1140.50,5,0,5.00
12/30/2005,03:35,1140.25,1140.75,1140.25,1140.25,101,49,150.00
12/30/2005,03:36,1140.25,1140.25,1139.75,1139.75,25,137,162.00
12/30/2005,03:37,1140.00,1140.25,1140.00,1140.25,68,1,69.00
12/30/2005,03:38,1140.00,1140.00,1140.00,1140.00,0,70,70.00
12/30/2005,03:39,1140.00,1140.00,1140.00,1140.00,0,5,5.00
12/30/2005,03:40,1139.75,1139.75,1138.75,1139.00,73,671,744.00
12/30/2005,03:41,1139.00,1139.00,1138.75,1139.00,76,8,84.00
12/30/2005,03:42,1139.25,1139.25,1139.00,1139.00,8,159,167.00
12/30/2005,03:43,1139.00,1139.25,1138.75,1139.25,90,40,130.00
12/30/2005,03:44,1139.00,1139.00,1138.75,1138.75,16,138,154.00
12/30/2005,03:45,1139.00,1139.00,1139.00,1139.00,52,0,52.00
12/30/2005,03:46,1139.00,1139.25,1138.75,1139.00,25,7,32.00
12/30/2005,03:47,1139.25,1139.25,1139.00,1139.25,17,4,21.00
12/30/2005,03:48,1139.25,1139.50,1139.25,1139.25,30,24,54.00
12/30/2005,03:49,1139.25,1139.25,1139.00,1139.00,0,19,19.00
12/30/2005,03:50,1139.00,1139.50,1139.00,1139.50,53,73,126.00
12/30/2005,03:51,1139.50,1139.50,1139.25,1139.25,2,1,3.00
12/30/2005,03:52,1139.25,1139.25,1139.25,1139.25,0,20,20.00
12/30/2005,03:53,1139.25,1139.50,1139.25,1139.50,3,31,34.00
12/30/2005,03:55,1139.50,1139.50,1139.25,1139.25,1,1,2.00
12/30/2005,03:56,1139.25,1139.25,1139.25,1139.25,0,76,76.00
12/30/2005,03:57,1139.25,1139.50,1139.25,1139.25,3,27,30.00
12/30/2005,03:58,1139.25,1139.25,1139.00,1139.00,0,52,52.00
12/30/2005,03:59,1139.00,1139.00,1138.75,1138.75,0,11,11.00
12/30/2005,04:00,1138.75,1139.00,1138.75,1138.75,3,5,8.00
12/30/2005,04:01,1139.00,1139.00,1138.75,1138.75,28,12,40.00
12/30/2005,04:02,1139.00,1139.00,1134.25,1135.25,1645,6434,8079.00
12/30/2005,04:03,1135.25,1136.75,1135.00,1136.25,836,114,950.00
12/30/2005,04:04,1136.00,1136.25,1135.75,1136.00,53,67,120.00
12/30/2005,04:05,1135.75,1136.25,1135.50,1136.00,63,46,109.00
12/30/2005,04:06,1135.75,1136.25,1135.75,1136.25,249,13,262.00
12/30/2005,04:07,1136.25,1136.50,1136.25,1136.50,387,0,387.00
12/30/2005,04:08,1136.50,1136.50,1136.25,1136.25,76,16,92.00
12/30/2005,04:09,1136.25,1136.50,1136.25,1136.50,3,155,158.00
12/30/2005,04:10,1136.50,1136.50,1136.25,1136.50,352,101,453.00
12/30/2005,04:11,1136.50,1136.75,1136.50,1136.50,83,112,195.00
12/30/2005,04:12,1136.50,1136.75,1136.50,1136.75,7,122,129.00
12/30/2005,04:13,1136.50,1136.75,1136.50,1136.75,154,2,156.00
12/30/2005,04:14,1137.00,1137.00,1137.00,1137.00,41,0,41.00
12/30/2005,04:15,1137.00,1137.00,1137.00,1137.00,155,0,155.00
12/30/2005,04:16,1137.25,1137.25,1137.25,1137.25,238,0,238.00
12/30/2005,04:17,1137.25,1137.25,1137.00,1137.00,23,38,61.00
12/30/2005,04:18,1136.75,1137.00,1136.50,1136.75,22,47,69.00
12/30/2005,04:19,1136.75,1137.25,1136.75,1137.25,81,4,85.00
12/30/2005,04:20,1137.25,1137.50,1137.25,1137.25,99,29,128.00
12/30/2005,04:21,1137.25,1137.50,1137.25,1137.50,54,9,63.00
12/30/2005,04:22,1137.50,1137.50,1137.50,1137.50,103,0,103.00
12/30/2005,04:23,1137.50,1137.75,1137.50,1137.50,24,124,148.00
12/30/2005,04:24,1137.50,1137.50,1137.50,1137.50,0,25,25.00
12/30/2005,04:25,1137.75,1137.75,1137.25,1137.50,7,24,31.00
12/30/2005,04:26,1137.50,1137.50,1137.50,1137.50,37,0,37.00
12/30/2005,04:27,1137.50,1137.50,1137.50,1137.50,6,0,6.00
12/30/2005,04:29,1137.50,1137.50,1137.50,1137.50,2,0,2.00
12/30/2005,04:30,1137.50,1137.50,1137.50,1137.50,57,0,57.00
12/30/2005,04:31,1137.50,1137.50,1137.25,1137.50,71,2,73.00
12/30/2005,04:32,1137.50,1137.50,1137.50,1137.50,88,0,88.00
12/30/2005,04:34,1137.50,1137.50,1137.50,1137.50,43,0,43.00
12/30/2005,04:35,1137.75,1137.75,1137.75,1137.75,4,0,4.00
12/30/2005,04:36,1137.50,1137.75,1137.50,1137.75,15,5,20.00
12/30/2005,04:37,1137.75,1137.75,1137.75,1137.75,298,0,298.00
12/30/2005,04:38,1137.75,1137.75,1137.75,1137.75,50,0,50.00
12/30/2005,04:39,1137.75,1137.75,1137.75,1137.75,11,0,11.00
12/30/2005,04:40,1138.00,1138.00,1138.00,1138.00,3,0,3.00
12/30/2005,04:41,1138.00,1138.00,1138.00,1138.00,20,0,20.00
12/30/2005,04:42,1138.00,1138.00,1137.75,1137.75,30,2,32.00
12/30/2005,04:43,1137.75,1137.75,1137.75,1137.75,0,1,1.00
12/30/2005,04:44,1138.00,1138.00,1138.00,1138.00,2,0,2.00
12/30/2005,04:45,1137.75,1138.00,1137.75,1137.75,5,246,251.00
12/30/2005,04:46,1137.75,1137.75,1137.50,1137.50,0,100,100.00
12/30/2005,04:47,1137.50,1137.50,1137.50,1137.50,0,1,1.00
12/30/2005,04:49,1137.50,1137.50,1137.50,1137.50,0,2,2.00
12/30/2005,04:50,1137.50,1137.50,1137.50,1137.50,0,427,427.00
12/30/2005,04:51,1137.75,1137.75,1137.50,1137.50,1,1,2.00
12/30/2005,04:52,1137.75,1137.75,1137.25,1137.50,8,12,20.00
12/30/2005,04:53,1137.50,1137.50,1137.50,1137.50,90,0,90.00
12/30/2005,04:54,1137.50,1137.50,1137.50,1137.50,34,0,34.00
12/30/2005,04:57,1137.50,1137.50,1137.50,1137.50,20,0,20.00
12/30/2005,04:58,1137.25,1137.25,1137.25,1137.25,0,1,1.00
12/30/2005,04:59,1137.50,1137.75,1137.50,1137.50,90,153,243.00
12/30/2005,05:00,1137.50,1137.50,1137.50,1137.50,0,99,99.00
12/30/2005,05:01,1137.50,1137.50,1137.50,1137.50,0,181,181.00
12/30/2005,05:02,1137.50,1137.50,1137.50,1137.50,0,111,111.00
12/30/2005,05:03,1137.50,1137.50,1137.50,1137.50,0,3,3.00
12/30/2005,05:04,1137.75,1137.75,1137.75,1137.75,51,0,51.00
12/30/2005,05:05,1137.75,1137.75,1137.75,1137.75,137,0,137.00
12/30/2005,05:06,1137.75,1137.75,1137.75,1137.75,6,0,6.00
12/30/2005,05:10,1137.75,1137.75,1137.75,1137.75,1,0,1.00
12/30/2005,05:11,1137.75,1137.75,1137.75,1137.75,2,0,2.00
12/30/2005,05:12,1137.75,1137.75,1137.75,1137.75,9,0,9.00
12/30/2005,05:13,1137.75,1137.75,1137.75,1137.75,1,0,1.00
12/30/2005,05:14,1137.75,1137.75,1137.75,1137.75,14,0,14.00
12/30/2005,05:15,1137.75,1138.00,1137.75,1138.00,21,0,21.00
12/30/2005,05:16,1138.00,1138.00,1138.00,1138.00,1,0,1.00
12/30/2005,05:17,1137.75,1137.75,1137.75,1137.75,0,1,1.00
12/30/2005,05:19,1138.00,1138.00,1138.00,1138.00,3,0,3.00
12/30/2005,05:24,1137.75,1137.75,1137.75,1137.75,0,34,34.00
12/30/2005,05:25,1137.75,1137.75,1137.75,1137.75,0,11,11.00
12/30/2005,05:26,1137.75,1137.75,1137.75,1137.75,0,2,2.00
12/30/2005,05:27,1137.75,1137.75,1137.75,1137.75,0,7,7.00
12/30/2005,05:29,1137.75,1137.75,1137.75,1137.75,0,2,2.00
12/30/2005,05:30,1137.75,1138.00,1137.75,1138.00,5,10,15.00
12/30/2005,05:31,1137.75,1137.75,1137.75,1137.75,0,1,1.00
12/30/2005,05:32,1138.00,1138.00,1137.75,1137.75,45,50,95.00
12/30/2005,05:33,1138.00,1138.00,1138.00,1138.00,217,0,217.00
12/30/2005,05:34,1138.00,1138.00,1138.00,1138.00,8,0,8.00
12/30/2005,05:35,1138.00,1138.00,1138.00,1138.00,26,0,26.00
12/30/2005,05:36,1138.00,1138.00,1138.00,1138.00,56,0,56.00
12/30/2005,05:37,1138.00,1138.00,1138.00,1138.00,1,0,1.00
12/30/2005,05:38,1137.75,1138.00,1137.75,1137.75,1,123,124.00
12/30/2005,05:39,1137.75,1138.25,1137.75,1138.25,203,212,415.00
12/30/2005,05:40,1138.00,1138.00,1138.00,1138.00,0,2,2.00
12/30/2005,05:41,1138.25,1138.25,1138.00,1138.00,50,36,86.00
12/30/2005,05:42,1138.00,1138.00,1138.00,1138.00,0,8,8.00
12/30/2005,05:43,1138.00,1138.25,1138.00,1138.25,5,25,30.00
12/30/2005,05:44,1138.00,1138.00,1138.00,1138.00,0,36,36.00
12/30/2005,05:45,1138.00,1138.00,1138.00,1138.00,0,1,1.00
12/30/2005,05:46,1138.00,1138.00,1138.00,1138.00,0,2,2.00
12/30/2005,05:48,1138.00,1138.00,1138.00,1138.00,0,15,15.00
12/30/2005,05:49,1138.00,1138.00,1138.00,1138.00,0,12,12.00
12/30/2005,05:50,1138.00,1138.00,1137.75,1137.75,0,3,3.00
12/30/2005,05:52,1137.75,1137.75,1137.75,1137.75,0,10,10.00
12/30/2005,05:53,1138.00,1138.00,1137.75,1137.75,9,10,19.00
12/30/2005,05:54,1137.75,1137.75,1137.75,1137.75,0,53,53.00
12/30/2005,05:55,1138.00,1138.00,1137.75,1138.00,13,4,17.00
12/30/2005,05:56,1137.75,1137.75,1137.75,1137.75,0,3,3.00
12/30/2005,05:57,1138.00,1138.00,1138.00,1138.00,4,0,4.00
12/30/2005,05:58,1138.00,1138.00,1138.00,1138.00,2,0,2.00
12/30/2005,05:59,1138.00,1138.00,1138.00,1138.00,5,0,5.00
12/30/2005,06:00,1138.00,1138.00,1137.75,1137.75,2,35,37.00
12/30/2005,06:01,1137.75,1137.75,1137.75,1137.75,0,28,28.00
12/30/2005,06:02,1137.75,1138.00,1137.75,1138.00,4,29,33.00
12/30/2005,06:03,1137.75,1138.00,1137.75,1138.00,10,17,27.00
12/30/2005,06:04,1137.75,1137.75,1137.75,1137.75,0,25,25.00
12/30/2005,06:05,1137.75,1137.75,1137.50,1137.75,10,81,91.00
12/30/2005,06:06,1137.75,1137.75,1137.75,1137.75,27,0,27.00
12/30/2005,06:07,1137.75,1137.75,1137.75,1137.75,5,0,5.00
12/30/2005,06:08,1138.00,1138.00,1138.00,1138.00,11,0,11.00
12/30/2005,06:09,1137.75,1138.00,1137.75,1138.00,90,11,101.00
12/30/2005,06:10,1138.00,1138.00,1138.00,1138.00,53,0,53.00
12/30/2005,06:12,1138.00,1138.00,1138.00,1138.00,5,0,5.00
12/30/2005,06:13,1138.25,1138.25,1138.25,1138.25,6,0,6.00
12/30/2005,06:14,1138.25,1138.25,1138.25,1138.25,89,0,89.00
12/30/2005,06:15,1138.25,1138.25,1138.25,1138.25,116,0,116.00
12/30/2005,06:16,1138.25,1138.50,1138.25,1138.25,6,1,7.00
12/30/2005,06:18,1138.50,1138.50,1138.25,1138.50,5,10,15.00
12/30/2005,06:19,1138.25,1138.50,1138.25,1138.25,5,2,7.00
12/30/2005,06:20,1138.25,1138.25,1138.25,1138.25,0,17,17.00
12/30/2005,06:21,1138.25,1138.25,1138.25,1138.25,0,2,2.00
12/30/2005,06:23,1138.50,1138.50,1138.25,1138.50,156,53,209.00
12/30/2005,06:24,1138.25,1138.25,1138.25,1138.25,0,1,1.00
12/30/2005,06:25,1138.25,1138.25,1138.25,1138.25,0,1,1.00
12/30/2005,06:26,1138.50,1138.50,1138.50,1138.50,5,0,5.00
12/30/2005,06:27,1138.50,1138.75,1138.50,1138.50,45,29,74.00
12/30/2005,06:28,1138.50,1138.75,1138.25,1138.75,42,3,45.00
12/30/2005,06:29,1138.75,1138.75,1138.50,1138.50,7,4,11.00
12/30/2005,06:30,1138.75,1138.75,1138.75,1138.75,3,0,3.00
12/30/2005,06:31,1138.50,1138.75,1138.50,1138.50,5,63,68.00
12/30/2005,06:32,1138.50,1138.75,1138.50,1138.50,2,29,31.00
12/30/2005,06:33,1138.50,1139.00,1138.25,1138.75,158,32,190.00
12/30/2005,06:34,1138.75,1138.75,1138.75,1138.75,0,123,123.00
12/30/2005,06:35,1138.75,1139.00,1138.75,1138.75,20,56,76.00
12/30/2005,06:36,1139.00,1139.25,1139.00,1139.00,84,1,85.00
12/30/2005,06:37,1139.00,1139.00,1139.00,1139.00,0,44,44.00
12/30/2005,06:38,1139.00,1139.25,1139.00,1139.25,52,25,77.00
12/30/2005,06:39,1139.00,1139.25,1138.75,1138.75,2,24,26.00
12/30/2005,06:40,1138.75,1138.75,1138.75,1138.75,0,24,24.00
12/30/2005,06:41,1139.00,1139.25,1139.00,1139.25,25,0,25.00
12/30/2005,06:42,1139.25,1139.25,1139.00,1139.00,1,21,22.00
12/30/2005,06:43,1139.25,1139.25,1138.75,1138.75,65,50,115.00
12/30/2005,06:44,1139.25,1139.25,1139.00,1139.00,85,5,90.00
12/30/2005,06:46,1139.00,1139.25,1139.00,1139.25,9,26,35.00
12/30/2005,06:47,1139.25,1139.25,1139.00,1139.00,7,1,8.00
12/30/2005,06:48,1139.25,1139.25,1139.25,1139.25,2,0,2.00
12/30/2005,06:49,1139.25,1139.25,1139.00,1139.25,10,3,13.00
12/30/2005,06:50,1139.25,1139.50,1139.00,1139.50,97,8,105.00
12/30/2005,06:51,1139.50,1139.50,1139.25,1139.25,1,10,11.00
12/30/2005,06:52,1139.25,1139.25,1139.25,1139.25,0,121,121.00
12/30/2005,06:53,1139.25,1139.50,1139.00,1139.00,14,26,40.00
12/30/2005,06:54,1139.25,1139.25,1139.00,1139.00,21,30,51.00
12/30/2005,06:55,1139.00,1139.00,1139.00,1139.00,0,2,2.00
12/30/2005,06:56,1139.00,1139.00,1139.00,1139.00,0,55,55.00
12/30/2005,06:57,1139.25,1139.25,1139.25,1139.25,73,0,73.00
12/30/2005,06:58,1139.25,1139.25,1139.25,1139.25,47,0,47.00
12/30/2005,06:59,1139.25,1139.50,1139.25,1139.25,140,10,150.00
12/30/2005,07:00,1139.25,1139.50,1139.25,1139.25,8,67,75.00
12/30/2005,07:01,1139.25,1139.25,1139.25,1139.25,0,13,13.00
12/30/2005,07:03,1139.00,1139.00,1139.00,1139.00,0,3,3.00
12/30/2005,07:04,1139.00,1139.00,1139.00,1139.00,0,1,1.00
12/30/2005,07:05,1139.00,1139.00,1138.75,1138.75,0,137,137.00
12/30/2005,07:06,1138.75,1138.75,1138.50,1138.50,4,265,269.00
12/30/2005,07:07,1138.50,1138.75,1138.50,1138.75,63,1,64.00
12/30/2005,07:08,1138.75,1138.75,1138.75,1138.75,47,0,47.00
12/30/2005,07:09,1138.75,1139.00,1138.75,1138.75,60,3,63.00
12/30/2005,07:10,1138.75,1139.00,1138.50,1138.75,17,108,125.00
12/30/2005,07:11,1138.75,1139.00,1138.75,1139.00,4,0,4.00
12/30/2005,07:12,1139.00,1139.00,1138.75,1138.75,1,1,2.00
12/30/2005,07:13,1139.00,1139.00,1139.00,1139.00,1,0,1.00
12/30/2005,07:14,1138.75,1139.00,1138.75,1138.75,123,31,154.00
12/30/2005,07:15,1138.75,1138.75,1138.75,1138.75,0,10,10.00
12/30/2005,07:16,1138.75,1139.00,1138.75,1139.00,1,5,6.00
12/30/2005,07:17,1139.00,1139.00,1139.00,1139.00,2,0,2.00
12/30/2005,07:19,1139.00,1139.00,1138.75,1139.00,33,102,135.00
12/30/2005,07:20,1139.00,1139.00,1138.75,1139.00,13,17,30.00
12/30/2005,07:21,1139.00,1139.00,1139.00,1139.00,67,0,67.00
12/30/2005,07:22,1139.25,1139.25,1139.00,1139.00,58,3,61.00
12/30/2005,07:23,1139.25,1139.25,1139.25,1139.25,58,0,58.00
12/30/2005,07:24,1139.25,1139.50,1139.00,1139.00,13,26,39.00
12/30/2005,07:25,1139.25,1139.25,1139.25,1139.25,37,0,37.00
12/30/2005,07:26,1139.50,1139.50,1139.25,1139.25,2,11,13.00
12/30/2005,07:27,1139.25,1139.50,1139.25,1139.25,5,16,21.00
12/30/2005,07:28,1139.25,1139.25,1139.25,1139.25,0,50,50.00
12/30/2005,07:29,1139.25,1139.25,1139.25,1139.25,0,127,127.00
12/30/2005,07:30,1139.25,1139.25,1139.25,1139.25,0,47,47.00
12/30/2005,07:31,1139.25,1139.25,1139.00,1139.25,6,3,9.00
12/30/2005,07:32,1139.25,1139.25,1139.25,1139.25,24,0,24.00
12/30/2005,07:33,1139.25,1139.25,1139.00,1139.00,10,80,90.00
12/30/2005,07:34,1139.25,1139.25,1139.25,1139.25,5,0,5.00
12/30/2005,07:35,1139.00,1139.00,1138.50,1138.75,18,311,329.00
12/30/2005,07:36,1138.75,1138.75,1138.50,1138.50,71,1,72.00
12/30/2005,07:37,1138.50,1138.75,1138.50,1138.50,6,56,62.00
12/30/2005,07:38,1138.50,1138.75,1138.50,1138.75,41,64,105.00
12/30/2005,07:39,1138.50,1138.50,1138.50,1138.50,0,218,218.00
12/30/2005,07:40,1138.50,1138.75,1138.50,1138.50,6,31,37.00
12/30/2005,07:41,1138.75,1138.75,1138.25,1138.50,27,68,95.00
12/30/2005,07:42,1138.50,1138.50,1138.25,1138.25,76,16,92.00
12/30/2005,07:43,1138.25,1138.25,1138.25,1138.25,0,5,5.00
12/30/2005,07:44,1138.25,1138.25,1138.25,1138.25,0,5,5.00
12/30/2005,07:45,1138.25,1138.50,1138.25,1138.25,1,48,49.00
12/30/2005,07:46,1138.50,1138.50,1138.50,1138.50,38,0,38.00
12/30/2005,07:47,1138.25,1138.50,1138.00,1138.00,89,242,331.00
12/30/2005,07:48,1138.00,1138.00,1138.00,1138.00,0,2,2.00
12/30/2005,07:49,1138.00,1138.00,1137.75,1138.00,35,382,417.00
12/30/2005,07:50,1137.75,1137.75,1137.75,1137.75,0,24,24.00
12/30/2005,07:51,1138.00,1138.25,1138.00,1138.25,130,0,130.00
12/30/2005,07:52,1138.00,1138.25,1138.00,1138.00,1,19,20.00
12/30/2005,07:53,1138.00,1138.00,1138.00,1138.00,0,128,128.00
12/30/2005,07:54,1138.00,1138.00,1137.75,1138.00,29,11,40.00
12/30/2005,07:55,1138.25,1138.25,1138.00,1138.00,51,15,66.00
12/30/2005,07:56,1138.00,1138.00,1137.75,1138.00,2,6,8.00
12/30/2005,07:57,1138.00,1138.00,1137.75,1137.75,23,13,36.00
12/30/2005,07:58,1137.75,1138.00,1137.75,1138.00,17,2,19.00
12/30/2005,07:59,1137.75,1138.00,1137.75,1138.00,90,100,190.00
12/30/2005,08:00,1138.25,1138.25,1138.00,1138.00,12,32,44.00
12/30/2005,08:01,1138.25,1138.75,1138.25,1138.50,303,16,319.00
12/30/2005,08:02,1138.50,1138.75,1138.50,1138.50,37,103,140.00
12/30/2005,08:03,1138.75,1138.75,1138.50,1138.50,28,4,32.00
12/30/2005,08:04,1138.50,1138.50,1138.50,1138.50,0,46,46.00
12/30/2005,08:05,1138.50,1138.50,1138.50,1138.50,0,161,161.00
12/30/2005,08:06,1138.25,1138.50,1138.25,1138.25,82,25,107.00
12/30/2005,08:08,1138.50,1138.50,1138.25,1138.25,72,1,73.00
12/30/2005,08:09,1138.50,1138.75,1138.50,1138.50,14,83,97.00
12/30/2005,08:10,1138.50,1138.75,1138.25,1138.50,28,206,234.00
12/30/2005,08:11,1138.50,1138.75,1138.50,1138.75,11,0,11.00
12/30/2005,08:12,1138.50,1138.75,1138.50,1138.50,7,77,84.00
12/30/2005,08:13,1138.75,1138.75,1138.50,1138.75,3,2,5.00
12/30/2005,08:14,1138.75,1138.75,1138.50,1138.75,5,1,6.00
12/30/2005,08:15,1138.75,1138.75,1138.75,1138.75,283,0,283.00
12/30/2005,08:16,1138.50,1138.75,1138.50,1138.50,153,95,248.00
12/30/2005,08:17,1138.75,1139.00,1138.75,1138.75,67,21,88.00
12/30/2005,08:18,1138.75,1139.00,1138.75,1139.00,3,1,4.00
12/30/2005,08:19,1139.00,1139.00,1138.75,1138.75,2,31,33.00
12/30/2005,08:20,1138.75,1139.00,1138.75,1138.75,2,7,9.00
12/30/2005,08:21,1139.00,1139.00,1138.75,1138.75,7,91,98.00
12/30/2005,08:22,1139.00,1139.00,1138.75,1138.75,11,11,22.00
12/30/2005,08:23,1138.75,1138.75,1138.75,1138.75,0,6,6.00
12/30/2005,08:24,1138.75,1139.00,1138.75,1138.75,1,72,73.00
12/30/2005,08:25,1138.75,1138.75,1138.75,1138.75,0,301,301.00
12/30/2005,08:26,1138.75,1139.00,1138.50,1138.50,69,80,149.00
12/30/2005,08:27,1138.50,1138.75,1138.50,1138.75,207,1,208.00
12/30/2005,08:28,1138.75,1138.75,1138.00,1138.00,4,318,322.00
12/30/2005,08:29,1138.25,1138.25,1137.50,1137.75,39,347,386.00
12/30/2005,08:30,1137.75,1138.00,1137.25,1137.50,557,281,838.00
12/30/2005,08:31,1137.50,1137.50,1136.50,1137.00,2930,2339,5269.00
12/30/2005,08:32,1137.00,1137.50,1136.50,1137.00,1771,1788,3559.00
12/30/2005,08:33,1137.25,1137.25,1136.75,1137.00,823,847,1670.00
12/30/2005,08:34,1137.25,1137.50,1137.00,1137.50,564,236,800.00
12/30/2005,08:35,1137.25,1138.00,1137.25,1137.75,2237,726,2963.00
12/30/2005,08:36,1137.75,1138.00,1137.00,1137.25,533,1570,2103.00
12/30/2005,08:37,1137.00,1137.25,1136.50,1136.75,330,949,1279.00
12/30/2005,08:38,1136.50,1136.75,1136.00,1136.25,792,1804,2596.00
12/30/2005,08:39,1136.50,1137.25,1136.00,1137.25,1292,1193,2485.00
12/30/2005,08:40,1137.25,1137.25,1136.75,1136.75,322,1815,2137.00
12/30/2005,08:41,1137.00,1137.50,1136.50,1137.25,1891,818,2709.00
12/30/2005,08:42,1137.50,1137.75,1137.00,1137.75,1490,697,2187.00
12/30/2005,08:43,1137.50,1137.75,1137.00,1137.25,531,938,1469.00
12/30/2005,08:44,1137.25,1137.75,1137.00,1137.75,834,373,1207.00
12/30/2005,08:45,1137.75,1137.75,1137.25,1137.75,658,562,1220.00
12/30/2005,08:46,1137.50,1138.00,1137.50,1137.50,1824,660,2484.00
12/30/2005,08:47,1137.75,1137.75,1137.25,1137.50,121,448,569.00
12/30/2005,08:48,1137.25,1137.75,1137.25,1137.50,766,333,1099.00
12/30/2005,08:49,1137.50,1137.75,1137.25,1137.50,263,7,270.00
12/30/2005,08:50,1137.75,1138.00,1137.50,1137.50,700,396,1096.00
12/30/2005,08:51,1137.50,1138.00,1137.50,1137.75,178,655,833.00
12/30/2005,08:52,1137.75,1137.75,1137.25,1137.25,49,307,356.00
12/30/2005,08:53,1137.25,1137.75,1137.25,1137.25,273,472,745.00
12/30/2005,08:54,1137.25,1138.00,1137.25,1137.75,450,26,476.00
12/30/2005,08:55,1137.75,1138.00,1137.50,1137.50,173,863,1036.00
12/30/2005,08:56,1137.75,1138.50,1137.75,1138.50,930,538,1468.00
12/30/2005,08:57,1138.50,1138.50,1138.00,1138.25,786,435,1221.00
12/30/2005,08:58,1138.50,1138.50,1138.00,1138.50,727,729,1456.00
12/30/2005,08:59,1138.50,1138.50,1138.00,1138.00,326,434,760.00
12/30/2005,09:00,1138.25,1138.25,1138.00,1138.00,476,50,526.00
12/30/2005,09:01,1138.00,1138.00,1137.50,1137.75,1197,1010,2207.00
12/30/2005,09:02,1137.75,1138.00,1137.50,1137.75,182,522,704.00
12/30/2005,09:03,1137.75,1137.75,1137.25,1137.25,53,918,971.00
12/30/2005,09:04,1137.25,1137.50,1137.00,1137.00,287,806,1093.00
12/30/2005,09:05,1137.00,1137.25,1136.50,1137.00,499,964,1463.00
12/30/2005,09:06,1137.00,1137.25,1136.75,1137.00,610,164,774.00
12/30/2005,09:07,1137.25,1137.50,1136.75,1137.00,643,1366,2009.00
12/30/2005,09:08,1137.00,1137.00,1136.00,1136.25,167,1026,1193.00
12/30/2005,09:09,1136.50,1136.75,1136.25,1136.75,551,550,1101.00
12/30/2005,09:10,1136.50,1136.75,1136.50,1136.50,113,878,991.00
12/30/2005,09:11,1136.50,1137.50,1136.50,1137.25,1012,218,1230.00
12/30/2005,09:12,1137.25,1137.25,1136.75,1137.00,165,279,444.00
12/30/2005,09:13,1136.75,1137.00,1136.00,1136.25,521,1590,2111.00
12/30/2005,09:14,1136.25,1136.50,1135.50,1135.75,1053,2859,3912.00
12/30/2005,09:15,1135.75,1136.25,1135.50,1136.25,739,1837,2576.00
12/30/2005,09:16,1136.25,1136.50,1136.00,1136.25,1009,876,1885.00
12/30/2005,09:17,1136.25,1136.50,1136.00,1136.25,842,894,1736.00
12/30/2005,09:18,1136.25,1136.25,1136.00,1136.00,100,816,916.00
12/30/2005,09:19,1136.25,1136.25,1136.00,1136.00,129,118,247.00
12/30/2005,09:20,1136.25,1136.25,1135.75,1135.75,39,496,535.00
12/30/2005,09:21,1136.00,1136.25,1135.75,1136.00,134,603,737.00
12/30/2005,09:22,1136.00,1136.00,1135.50,1135.50,78,1274,1352.00
12/30/2005,09:23,1135.50,1136.00,1135.25,1136.00,709,475,1184.00
12/30/2005,09:24,1136.00,1136.50,1135.75,1136.25,1030,343,1373.00
12/30/2005,09:25,1136.25,1136.50,1136.00,1136.25,796,178,974.00
12/30/2005,09:26,1136.25,1136.50,1136.00,1136.50,333,759,1092.00
12/30/2005,09:27,1136.50,1137.00,1136.50,1136.75,2061,262,2323.00
12/30/2005,09:28,1136.75,1137.00,1136.50,1137.00,344,700,1044.00
12/30/2005,09:29,1137.00,1137.25,1136.50,1136.50,1141,1770,2911.00
12/30/2005,09:30,1136.50,1136.50,1136.25,1136.25,74,404,478.00
12/30/2005,09:31,1136.25,1136.50,1136.25,1136.50,27,451,478.00
12/30/2005,09:32,1136.25,1136.50,1136.25,1136.50,75,436,511.00
12/30/2005,09:33,1136.25,1136.75,1136.25,1136.50,444,18,462.00
12/30/2005,09:34,1136.75,1137.00,1136.25,1136.25,566,844,1410.00
12/30/2005,09:35,1136.50,1136.50,1136.00,1136.25,445,686,1131.00
12/30/2005,09:36,1136.25,1136.75,1136.25,1136.50,213,338,551.00
12/30/2005,09:37,1136.50,1137.25,1136.50,1137.00,767,468,1235.00
12/30/2005,09:38,1137.00,1137.25,1136.75,1137.00,689,852,1541.00
12/30/2005,09:39,1136.75,1136.75,1136.00,1136.00,278,2046,2324.00
12/30/2005,09:40,1136.00,1136.50,1136.00,1136.50,453,21,474.00
12/30/2005,09:41,1136.50,1136.75,1135.75,1135.75,455,1928,2383.00
12/30/2005,09:42,1135.75,1136.00,1135.25,1135.75,887,2054,2941.00
12/30/2005,09:43,1135.75,1135.75,1135.50,1135.75,95,37,132.00
12/30/2005,09:44,1135.75,1136.25,1135.75,1136.00,941,703,1644.00
12/30/2005,09:45,1136.00,1136.25,1136.00,1136.00,33,255,288.00
12/30/2005,09:46,1136.00,1136.00,1135.75,1136.00,257,130,387.00
12/30/2005,09:47,1135.75,1135.75,1135.25,1135.50,872,893,1765.00
12/30/2005,09:48,1135.75,1135.75,1135.50,1135.50,31,66,97.00
12/30/2005,09:49,1135.50,1135.75,1135.50,1135.50,11,42,53.00
12/30/2005,09:50,1135.50,1136.00,1135.50,1136.00,540,15,555.00
12/30/2005,09:51,1136.00,1136.25,1135.50,1136.00,526,561,1087.00
12/30/2005,09:52,1135.75,1136.00,1135.50,1136.00,152,503,655.00
12/30/2005,09:53,1136.00,1136.00,1135.50,1135.75,7,81,88.00
12/30/2005,09:54,1135.50,1135.75,1135.50,1135.75,83,13,96.00
12/30/2005,09:55,1135.50,1135.75,1135.25,1135.25,88,430,518.00
12/30/2005,09:56,1135.25,1135.50,1134.75,1135.25,1283,3505,4788.00
12/30/2005,09:57,1135.00,1135.50,1134.75,1135.25,859,435,1294.00
12/30/2005,09:58,1135.50,1135.50,1135.25,1135.50,122,249,371.00
12/30/2005,09:59,1135.50,1136.00,1135.50,1136.00,1037,139,1176.00
12/30/2005,10:00,1135.75,1136.00,1135.75,1136.00,391,16,407.00
12/30/2005,10:01,1135.75,1135.75,1135.25,1135.50,271,1012,1283.00
12/30/2005,10:02,1135.50,1135.50,1135.25,1135.50,133,13,146.00
12/30/2005,10:03,1135.50,1135.75,1135.25,1135.25,244,76,320.00
12/30/2005,10:04,1135.25,1135.75,1135.25,1135.50,208,35,243.00
12/30/2005,10:05,1135.75,1135.75,1135.25,1135.25,207,178,385.00
12/30/2005,10:06,1135.50,1135.75,1135.25,1135.75,181,143,324.00
12/30/2005,10:07,1135.75,1136.25,1135.75,1136.25,1461,195,1656.00
12/30/2005,10:08,1136.25,1136.25,1136.00,1136.25,561,25,586.00
12/30/2005,10:09,1136.00,1136.25,1135.75,1136.00,502,339,841.00
12/30/2005,10:10,1136.25,1136.25,1136.00,1136.00,81,556,637.00
12/30/2005,10:11,1136.00,1136.25,1135.75,1136.00,95,465,560.00
12/30/2005,10:12,1135.75,1136.25,1135.75,1135.75,41,105,146.00
12/30/2005,10:13,1136.00,1136.00,1135.50,1135.50,111,504,615.00
12/30/2005,10:14,1135.50,1136.00,1135.50,1135.75,363,134,497.00
12/30/2005,10:15,1135.75,1136.00,1135.50,1135.75,173,194,367.00
12/30/2005,10:16,1136.00,1136.00,1135.50,1135.75,299,185,484.00
12/30/2005,10:17,1135.50,1135.75,1135.00,1135.25,440,1331,1771.00
12/30/2005,10:18,1135.25,1135.50,1135.00,1135.25,529,454,983.00
12/30/2005,10:19,1135.25,1135.50,1135.25,1135.50,28,8,36.00
12/30/2005,10:20,1135.25,1135.75,1135.25,1135.50,824,223,1047.00
12/30/2005,10:21,1135.50,1136.00,1135.50,1136.00,632,13,645.00
12/30/2005,10:22,1135.75,1135.75,1135.50,1135.75,12,141,153.00
12/30/2005,10:23,1135.75,1136.00,1135.50,1135.75,191,46,237.00
12/30/2005,10:24,1135.75,1135.75,1135.25,1135.75,490,434,924.00
12/30/2005,10:25,1135.75,1136.00,1135.50,1135.75,271,265,536.00
12/30/2005,10:26,1135.75,1136.25,1135.75,1136.25,1261,37,1298.00
12/30/2005,10:27,1136.00,1136.50,1136.00,1136.00,1580,1285,2865.00
12/30/2005,10:28,1136.00,1136.50,1136.00,1136.25,557,141,698.00
12/30/2005,10:29,1136.25,1136.25,1135.75,1136.00,296,382,678.00
12/30/2005,10:30,1136.00,1136.25,1135.75,1136.25,583,241,824.00
12/30/2005,10:31,1136.25,1136.25,1136.00,1136.25,163,54,217.00
12/30/2005,10:32,1136.00,1136.25,1136.00,1136.25,782,20,802.00
12/30/2005,10:33,1136.25,1136.25,1136.00,1136.25,58,1,59.00
12/30/2005,10:34,1136.25,1136.50,1136.00,1136.00,698,104,802.00
12/30/2005,10:35,1136.00,1136.25,1136.00,1136.25,372,35,407.00
12/30/2005,10:36,1136.25,1136.25,1136.00,1136.25,24,127,151.00
12/30/2005,10:37,1136.25,1136.25,1136.00,1136.25,266,11,277.00
12/30/2005,10:38,1136.25,1136.50,1136.00,1136.25,43,170,213.00
12/30/2005,10:39,1136.25,1136.25,1136.00,1136.25,365,7,372.00
12/30/2005,10:40,1136.25,1136.75,1136.25,1136.50,1606,788,2394.00
12/30/2005,10:41,1136.50,1136.50,1136.25,1136.50,269,198,467.00
12/30/2005,10:42,1136.50,1136.50,1136.25,1136.50,85,5,90.00
12/30/2005,10:43,1136.50,1136.75,1136.25,1136.50,747,499,1246.00
12/30/2005,10:44,1136.50,1136.75,1136.25,1136.50,276,873,1149.00
12/30/2005,10:45,1136.50,1136.50,1136.00,1136.25,252,955,1207.00
12/30/2005,10:46,1136.25,1136.25,1136.00,1136.00,78,28,106.00
12/30/2005,10:47,1136.00,1136.25,1136.00,1136.25,86,149,235.00
12/30/2005,10:48,1136.00,1136.25,1136.00,1136.00,12,40,52.00
12/30/2005,10:49,1136.25,1136.25,1136.00,1136.25,404,23,427.00
12/30/2005,10:50,1136.25,1136.50,1136.25,1136.25,340,2,342.00
12/30/2005,10:51,1136.25,1136.50,1136.00,1136.00,42,433,475.00
12/30/2005,10:52,1136.25,1136.50,1136.00,1136.25,429,66,495.00
12/30/2005,10:53,1136.25,1136.50,1136.00,1136.25,28,224,252.00
12/30/2005,10:54,1136.25,1136.25,1136.00,1136.00,5,15,20.00
12/30/2005,10:55,1136.00,1136.25,1135.75,1135.75,142,1234,1376.00
12/30/2005,10:56,1135.75,1135.75,1135.50,1135.75,17,566,583.00
12/30/2005,10:57,1135.50,1136.00,1135.50,1135.75,300,297,597.00
12/30/2005,10:58,1135.75,1136.00,1135.75,1136.00,780,19,799.00
12/30/2005,10:59,1136.00,1136.25,1135.75,1136.00,225,10,235.00
12/30/2005,11:00,1136.00,1136.25,1136.00,1136.00,36,218,254.00
12/30/2005,11:01,1136.25,1136.25,1135.75,1136.00,139,147,286.00
12/30/2005,11:02,1135.75,1135.75,1135.50,1135.75,37,774,811.00
12/30/2005,11:03,1135.75,1136.00,1135.50,1135.75,451,247,698.00
12/30/2005,11:04,1135.75,1136.00,1135.50,1136.00,79,5,84.00
12/30/2005,11:05,1136.00,1136.00,1135.75,1136.00,11,2,13.00
12/30/2005,11:06,1135.75,1135.75,1135.25,1135.25,232,1670,1902.00
12/30/2005,11:07,1135.25,1135.50,1135.25,1135.25,25,187,212.00
12/30/2005,11:08,1135.50,1135.50,1135.25,1135.25,103,300,403.00
12/30/2005,11:09,1135.50,1135.50,1135.00,1135.25,983,490,1473.00
12/30/2005,11:10,1135.25,1135.75,1135.25,1135.75,524,77,601.00
12/30/2005,11:11,1135.75,1135.75,1135.25,1135.50,736,236,972.00
12/30/2005,11:12,1135.75,1135.75,1135.50,1135.50,14,59,73.00
12/30/2005,11:13,1135.50,1135.50,1135.25,1135.50,86,203,289.00
12/30/2005,11:14,1135.50,1136.00,1135.50,1136.00,977,741,1718.00
12/30/2005,11:15,1135.75,1136.25,1135.75,1136.00,388,76,464.00
12/30/2005,11:16,1136.00,1136.25,1135.75,1136.00,9,377,386.00
12/30/2005,11:17,1136.00,1136.00,1135.75,1135.75,15,387,402.00
12/30/2005,11:18,1135.75,1135.75,1135.50,1135.50,4,231,235.00
12/30/2005,11:19,1135.50,1135.75,1135.50,1135.75,61,19,80.00
12/30/2005,11:20,1135.50,1135.75,1135.50,1135.50,126,261,387.00
12/30/2005,11:21,1135.75,1136.00,1135.50,1136.00,364,455,819.00
12/30/2005,11:22,1136.00,1136.00,1135.75,1135.75,404,17,421.00
12/30/2005,11:23,1136.00,1136.00,1135.75,1135.75,9,298,307.00
12/30/2005,11:24,1135.75,1136.00,1135.75,1136.00,6,29,35.00
12/30/2005,11:25,1135.75,1136.00,1135.75,1136.00,72,143,215.00
12/30/2005,11:26,1136.00,1136.00,1135.50,1135.75,11,458,469.00
12/30/2005,11:27,1135.75,1136.00,1135.75,1135.75,2,9,11.00
12/30/2005,11:28,1136.00,1136.00,1135.75,1135.75,99,20,119.00
12/30/2005,11:29,1136.00,1136.25,1135.75,1136.00,581,157,738.00
12/30/2005,11:30,1135.75,1136.00,1135.75,1136.00,12,708,720.00
12/30/2005,11:31,1135.75,1136.00,1135.50,1135.75,263,227,490.00
12/30/2005,11:32,1135.75,1136.00,1135.75,1135.75,3,56,59.00
12/30/2005,11:33,1135.75,1136.00,1135.75,1136.00,68,1,69.00
12/30/2005,11:34,1136.00,1136.00,1135.75,1136.00,8,51,59.00
12/30/2005,11:35,1136.00,1136.00,1135.75,1136.00,274,11,285.00
12/30/2005,11:36,1136.00,1136.00,1135.75,1135.75,59,41,100.00
12/30/2005,11:37,1135.75,1136.00,1135.75,1135.75,104,13,117.00
12/30/2005,11:38,1136.00,1136.25,1135.75,1136.25,575,6,581.00
12/30/2005,11:39,1136.00,1136.25,1135.75,1136.25,54,260,314.00
12/30/2005,11:40,1136.25,1136.25,1135.75,1135.75,59,548,607.00
12/30/2005,11:41,1136.00,1136.00,1135.75,1136.00,154,20,174.00
12/30/2005,11:42,1136.00,1136.25,1135.75,1136.00,510,214,724.00
12/30/2005,11:43,1136.00,1136.25,1136.00,1136.00,10,425,435.00
12/30/2005,11:44,1136.00,1136.00,1135.75,1135.75,61,94,155.00
12/30/2005,11:45,1135.75,1136.00,1135.75,1136.00,63,35,98.00
12/30/2005,11:46,1136.00,1136.00,1135.75,1135.75,161,65,226.00
12/30/2005,11:47,1136.00,1136.00,1135.75,1135.75,229,5,234.00
12/30/2005,11:48,1136.00,1136.00,1135.75,1136.00,24,31,55.00
12/30/2005,11:49,1136.00,1136.00,1135.50,1135.75,25,698,723.00
12/30/2005,11:50,1135.50,1135.75,1135.50,1135.50,167,652,819.00
12/30/2005,11:51,1135.50,1135.75,1135.50,1135.50,85,110,195.00
12/30/2005,11:52,1135.50,1135.50,1135.25,1135.50,49,407,456.00
12/30/2005,11:53,1135.50,1135.50,1135.25,1135.25,215,15,230.00
12/30/2005,11:54,1135.25,1135.50,1135.25,1135.25,22,139,161.00
12/30/2005,11:55,1135.50,1135.50,1135.25,1135.50,91,107,198.00
12/30/2005,11:56,1135.50,1135.50,1135.25,1135.50,31,203,234.00
12/30/2005,11:57,1135.25,1135.50,1135.00,1135.00,176,460,636.00
12/30/2005,11:58,1135.00,1135.00,1134.75,1134.75,1307,878,2185.00
12/30/2005,11:59,1134.75,1135.00,1134.75,1134.75,449,194,643.00
12/30/2005,12:00,1134.75,1135.25,1134.75,1135.25,439,215,654.00
12/30/2005,12:01,1135.00,1135.25,1135.00,1135.00,468,659,1127.00
12/30/2005,12:02,1135.25,1135.25,1135.00,1135.25,18,26,44.00
12/30/2005,12:03,1135.25,1135.25,1135.00,1135.25,45,4,49.00
12/30/2005,12:04,1135.25,1135.25,1135.00,1135.25,12,17,29.00
12/30/2005,12:05,1135.25,1135.25,1135.00,1135.25,12,59,71.00
12/30/2005,12:06,1135.25,1135.25,1135.00,1135.25,25,8,33.00
12/30/2005,12:07,1135.00,1135.25,1135.00,1135.25,15,2,17.00
12/30/2005,12:08,1135.00,1135.25,1135.00,1135.00,8,15,23.00
12/30/2005,12:09,1135.25,1135.25,1135.00,1135.00,25,289,314.00
12/30/2005,12:10,1135.00,1135.25,1134.75,1135.00,108,777,885.00
12/30/2005,12:11,1135.00,1135.25,1135.00,1135.00,1,31,32.00
12/30/2005,12:12,1135.00,1135.25,1135.00,1135.25,39,52,91.00
12/30/2005,12:13,1135.00,1135.25,1135.00,1135.25,191,9,200.00
12/30/2005,12:14,1135.25,1135.25,1135.00,1135.25,46,21,67.00
12/30/2005,12:15,1135.00,1135.50,1135.00,1135.25,141,7,148.00
12/30/2005,12:16,1135.50,1135.50,1135.25,1135.50,5,46,51.00
12/30/2005,12:17,1135.50,1135.50,1135.25,1135.50,14,73,87.00
12/30/2005,12:18,1135.25,1135.25,1135.00,1135.25,44,26,70.00
12/30/2005,12:19,1135.25,1135.25,1135.00,1135.25,19,296,315.00
12/30/2005,12:20,1135.00,1135.25,1135.00,1135.00,5,60,65.00
12/30/2005,12:21,1135.00,1135.25,1134.75,1135.25,219,355,574.00
12/30/2005,12:22,1135.00,1135.25,1135.00,1135.00,2,5,7.00
12/30/2005,12:23,1135.00,1135.00,1134.50,1134.50,6,1688,1694.00
12/30/2005,12:24,1134.50,1134.75,1134.25,1134.50,1428,1040,2468.00
12/30/2005,12:25,1134.50,1134.75,1134.25,1134.50,1152,349,1501.00
12/30/2005,12:26,1134.50,1134.75,1134.25,1134.75,126,579,705.00
12/30/2005,12:27,1134.75,1134.75,1134.25,1134.50,84,816,900.00
12/30/2005,12:28,1134.50,1134.50,1134.25,1134.25,300,55,355.00
12/30/2005,12:29,1134.50,1135.00,1134.25,1135.00,599,151,750.00
12/30/2005,12:30,1134.75,1135.25,1134.50,1135.00,549,593,1142.00
12/30/2005,12:31,1135.00,1135.00,1134.75,1135.00,132,47,179.00
12/30/2005,12:32,1134.75,1135.00,1134.75,1135.00,395,61,456.00
12/30/2005,12:33,1134.75,1135.25,1134.75,1135.00,257,66,323.00
12/30/2005,12:34,1135.00,1135.25,1135.00,1135.25,305,164,469.00
12/30/2005,12:35,1135.25,1135.25,1135.00,1135.25,12,50,62.00
12/30/2005,12:36,1135.25,1135.50,1135.00,1135.50,419,211,630.00
12/30/2005,12:37,1135.25,1135.75,1135.25,1135.50,1075,158,1233.00
12/30/2005,12:38,1135.50,1135.75,1135.25,1135.75,404,179,583.00
12/30/2005,12:39,1135.50,1136.25,1135.50,1136.25,1465,41,1506.00
12/30/2005,12:40,1136.25,1136.25,1135.75,1135.75,55,284,339.00
12/30/2005,12:41,1136.00,1136.25,1135.75,1136.00,462,283,745.00
12/30/2005,12:42,1136.00,1136.25,1135.75,1136.00,240,140,380.00
12/30/2005,12:43,1136.00,1136.25,1136.00,1136.25,442,301,743.00
12/30/2005,12:44,1136.25,1136.50,1136.00,1136.25,1110,172,1282.00
12/30/2005,12:45,1136.50,1136.75,1136.25,1136.50,488,71,559.00
12/30/2005,12:46,1136.50,1136.50,1136.00,1136.00,296,382,678.00
12/30/2005,12:47,1136.00,1136.75,1136.00,1136.25,1223,375,1598.00
12/30/2005,12:48,1136.50,1136.50,1136.25,1136.25,104,64,168.00
12/30/2005,12:49,1136.50,1136.50,1136.25,1136.50,25,45,70.00
12/30/2005,12:50,1136.25,1136.50,1136.00,1136.00,190,920,1110.00
12/30/2005,12:51,1136.00,1136.25,1136.00,1136.25,308,294,602.00
12/30/2005,12:52,1136.25,1136.50,1136.00,1136.25,66,220,286.00
12/30/2005,12:53,1136.25,1136.25,1135.25,1135.50,463,1865,2328.00
12/30/2005,12:54,1135.50,1136.00,1135.25,1136.00,653,358,1011.00
12/30/2005,12:55,1136.00,1136.00,1135.50,1135.75,143,502,645.00
12/30/2005,12:56,1135.75,1136.00,1135.50,1135.75,203,65,268.00
12/30/2005,12:57,1136.00,1136.25,1135.75,1136.00,248,32,280.00
12/30/2005,12:58,1136.00,1136.25,1136.00,1136.00,15,173,188.00
12/30/2005,12:59,1136.00,1136.00,1135.75,1136.00,110,188,298.00
12/30/2005,13:00,1136.00,1136.00,1135.75,1136.00,181,2,183.00
12/30/2005,13:01,1136.25,1136.25,1136.00,1136.25,170,82,252.00
12/30/2005,13:02,1136.25,1136.25,1136.00,1136.25,265,1,266.00
12/30/2005,13:03,1136.25,1136.25,1136.00,1136.25,22,3,25.00
12/30/2005,13:04,1136.25,1136.75,1136.00,1136.50,919,678,1597.00
12/30/2005,13:05,1136.50,1136.75,1136.25,1136.50,621,491,1112.00
12/30/2005,13:06,1136.50,1137.75,1136.25,1137.75,3120,487,3607.00
12/30/2005,13:07,1137.75,1138.25,1137.25,1138.25,1985,1149,3134.00
12/30/2005,13:08,1138.25,1138.50,1138.00,1138.00,2051,414,2465.00
12/30/2005,13:09,1138.00,1138.25,1137.75,1137.75,176,403,579.00
12/30/2005,13:10,1137.75,1138.00,1137.50,1137.75,327,355,682.00
12/30/2005,13:11,1138.00,1138.00,1137.50,1137.75,313,453,766.00
12/30/2005,13:12,1138.00,1138.00,1137.75,1137.75,8,653,661.00
12/30/2005,13:13,1137.75,1138.00,1137.50,1137.75,292,304,596.00
12/30/2005,13:14,1137.75,1138.00,1137.50,1137.75,12,167,179.00
12/30/2005,13:15,1138.00,1138.00,1137.75,1138.00,31,378,409.00
12/30/2005,13:16,1138.00,1138.00,1137.75,1137.75,36,404,440.00
12/30/2005,13:17,1138.00,1138.00,1137.50,1137.75,386,250,636.00
12/30/2005,13:18,1137.75,1138.00,1137.50,1137.50,16,381,397.00
12/30/2005,13:19,1137.50,1137.50,1137.00,1137.00,22,1558,1580.00
12/30/2005,13:20,1137.00,1137.25,1137.00,1137.25,21,299,320.00
12/30/2005,13:21,1137.00,1137.25,1137.00,1137.25,181,641,822.00
12/30/2005,13:22,1137.00,1137.25,1136.75,1136.75,268,876,1144.00
12/30/2005,13:23,1136.75,1137.00,1136.75,1137.00,83,41,124.00
12/30/2005,13:24,1137.00,1137.25,1136.75,1137.00,391,36,427.00
12/30/2005,13:25,1137.25,1137.25,1137.00,1137.00,11,17,28.00
12/30/2005,13:26,1137.00,1137.00,1136.75,1137.00,140,222,362.00
12/30/2005,13:27,1137.25,1137.25,1136.75,1137.00,3,262,265.00
12/30/2005,13:28,1136.75,1137.00,1136.75,1137.00,132,15,147.00
12/30/2005,13:29,1137.00,1137.00,1136.50,1136.50,322,511,833.00
12/30/2005,13:30,1136.50,1136.75,1136.25,1136.50,35,912,947.00
12/30/2005,13:31,1136.25,1136.50,1136.25,1136.25,34,204,238.00
12/30/2005,13:32,1136.50,1136.50,1136.25,1136.50,110,12,122.00
12/30/2005,13:33,1136.25,1136.75,1136.25,1136.75,605,26,631.00
12/30/2005,13:34,1136.50,1136.75,1136.00,1136.00,74,743,817.00
12/30/2005,13:35,1136.00,1136.25,1135.50,1135.75,217,1170,1387.00
12/30/2005,13:36,1136.00,1136.50,1135.75,1136.50,366,30,396.00
12/30/2005,13:37,1136.50,1136.50,1136.25,1136.50,77,27,104.00
12/30/2005,13:38,1136.50,1136.75,1136.25,1136.50,178,329,507.00
12/30/2005,13:39,1136.50,1136.75,1136.50,1136.75,41,148,189.00
12/30/2005,13:40,1136.50,1136.75,1136.50,1136.75,54,118,172.00
12/30/2005,13:41,1136.50,1136.75,1136.50,1136.50,4,318,322.00
12/30/2005,13:42,1136.50,1136.50,1136.25,1136.25,5,132,137.00
12/30/2005,13:43,1136.25,1136.50,1136.25,1136.50,45,1,46.00
12/30/2005,13:44,1136.25,1136.75,1136.25,1136.50,318,102,420.00
12/30/2005,13:45,1136.75,1137.00,1136.25,1136.50,565,553,1118.00
12/30/2005,13:46,1136.50,1136.75,1136.25,1136.75,164,155,319.00
12/30/2005,13:47,1136.75,1136.75,1136.50,1136.50,14,136,150.00
12/30/2005,13:48,1136.25,1136.50,1136.25,1136.50,81,3,84.00
12/30/2005,13:49,1136.50,1136.75,1136.50,1136.75,132,43,175.00
12/30/2005,13:50,1136.50,1136.75,1136.25,1136.50,12,541,553.00
12/30/2005,13:51,1136.50,1136.50,1136.25,1136.50,43,31,74.00
12/30/2005,13:52,1136.50,1136.75,1136.50,1136.50,374,310,684.00
12/30/2005,13:53,1136.50,1136.50,1135.50,1135.75,15,1728,1743.00
12/30/2005,13:54,1135.50,1136.25,1135.50,1136.25,609,71,680.00
12/30/2005,13:55,1136.25,1137.00,1136.25,1137.00,929,409,1338.00
12/30/2005,13:56,1136.75,1137.00,1136.75,1137.00,29,238,267.00
12/30/2005,13:57,1137.00,1137.25,1137.00,1137.25,388,50,438.00
12/30/2005,13:58,1137.25,1138.00,1137.00,1138.00,3196,64,3260.00
12/30/2005,13:59,1137.75,1138.00,1137.50,1137.75,110,474,584.00
12/30/2005,14:00,1137.75,1137.75,1137.25,1137.25,802,157,959.00
12/30/2005,14:01,1137.50,1137.50,1137.00,1137.25,916,575,1491.00
12/30/2005,14:02,1137.25,1137.50,1137.00,1137.25,193,378,571.00
12/30/2005,14:03,1137.50,1137.75,1137.25,1137.25,957,568,1525.00
12/30/2005,14:04,1137.25,1137.50,1137.00,1137.00,37,343,380.00
12/30/2005,14:05,1137.00,1137.25,1137.00,1137.00,7,323,330.00
12/30/2005,14:06,1137.00,1137.25,1137.00,1137.00,84,40,124.00
12/30/2005,14:07,1137.25,1137.25,1136.50,1136.50,39,1007,1046.00
12/30/2005,14:08,1136.50,1136.75,1136.25,1136.50,735,793,1528.00
12/30/2005,14:09,1136.50,1136.75,1136.25,1136.50,259,187,446.00
12/30/2005,14:10,1136.50,1136.50,1136.25,1136.50,261,71,332.00
12/30/2005,14:11,1136.50,1136.75,1136.25,1136.50,408,345,753.00
12/30/2005,14:12,1136.25,1136.50,1136.25,1136.50,464,640,1104.00
12/30/2005,14:13,1136.75,1137.00,1136.50,1136.50,455,554,1009.00
12/30/2005,14:14,1136.75,1136.75,1136.50,1136.75,221,67,288.00
12/30/2005,14:15,1136.50,1136.75,1136.50,1136.50,14,154,168.00
12/30/2005,14:16,1136.50,1136.50,1136.00,1136.00,38,910,948.00
12/30/2005,14:17,1136.00,1136.25,1136.00,1136.00,5,304,309.00
12/30/2005,14:18,1136.00,1136.50,1136.00,1136.50,752,242,994.00
12/30/2005,14:19,1136.75,1137.00,1136.50,1136.75,348,115,463.00
12/30/2005,14:20,1136.75,1136.75,1136.25,1136.50,12,316,328.00
12/30/2005,14:21,1136.50,1136.75,1136.25,1136.50,233,155,388.00
12/30/2005,14:22,1136.75,1137.00,1136.50,1137.00,194,199,393.00
12/30/2005,14:23,1136.75,1137.50,1136.75,1137.25,1187,162,1349.00
12/30/2005,14:24,1137.50,1138.00,1137.25,1137.75,1851,337,2188.00
12/30/2005,14:25,1137.50,1137.75,1137.25,1137.50,544,464,1008.00
12/30/2005,14:26,1137.75,1138.25,1137.50,1138.25,1266,294,1560.00
12/30/2005,14:27,1138.00,1138.50,1138.00,1138.50,893,196,1089.00
12/30/2005,14:28,1138.50,1138.75,1137.75,1137.75,952,959,1911.00
12/30/2005,14:29,1137.75,1138.25,1137.75,1138.00,204,257,461.00
12/30/2005,14:30,1137.75,1138.00,1137.75,1137.75,74,130,204.00
12/30/2005,14:31,1137.75,1137.75,1137.50,1137.50,191,1011,1202.00
12/30/2005,14:32,1137.50,1137.75,1137.50,1137.75,54,395,449.00
12/30/2005,14:33,1137.50,1138.25,1137.50,1138.25,1016,688,1704.00
12/30/2005,14:34,1138.00,1138.75,1138.00,1138.25,1658,707,2365.00
12/30/2005,14:35,1138.50,1139.00,1138.25,1138.75,1311,693,2004.00
12/30/2005,14:36,1138.75,1139.00,1138.50,1138.50,148,288,436.00
12/30/2005,14:37,1138.50,1138.75,1138.00,1138.00,427,1811,2238.00
12/30/2005,14:38,1138.25,1138.50,1138.00,1138.25,631,192,823.00
12/30/2005,14:39,1138.25,1138.50,1138.25,1138.25,132,64,196.00
12/30/2005,14:40,1138.25,1138.50,1138.25,1138.25,136,464,600.00
12/30/2005,14:41,1138.50,1139.75,1138.25,1139.50,3641,1482,5123.00
12/30/2005,14:42,1139.50,1139.50,1138.50,1138.75,1088,2399,3487.00
12/30/2005,14:43,1138.75,1139.25,1138.75,1139.25,285,116,401.00
12/30/2005,14:44,1139.25,1139.75,1139.00,1139.50,1180,680,1860.00
12/30/2005,14:45,1139.50,1140.00,1139.25,1139.50,960,362,1322.00
12/30/2005,14:46,1139.75,1140.00,1139.75,1139.75,1022,180,1202.00
12/30/2005,14:47,1139.75,1140.00,1139.00,1139.25,274,1508,1782.00
12/30/2005,14:48,1139.25,1139.25,1138.50,1138.50,589,1098,1687.00
12/30/2005,14:49,1138.50,1138.75,1138.25,1138.75,614,1235,1849.00
12/30/2005,14:50,1138.75,1139.00,1138.50,1139.00,500,364,864.00
12/30/2005,14:51,1138.75,1139.25,1138.75,1139.00,871,375,1246.00
12/30/2005,14:52,1139.00,1139.00,1138.25,1138.25,275,1442,1717.00
12/30/2005,14:53,1138.25,1138.50,1137.00,1137.25,848,3882,4730.00
12/30/2005,14:54,1137.00,1137.25,1136.50,1137.00,1255,2791,4046.00
12/30/2005,14:55,1136.75,1137.50,1136.75,1137.25,1505,846,2351.00
12/30/2005,14:56,1137.25,1138.00,1137.00,1137.00,1480,2120,3600.00
12/30/2005,14:57,1137.25,1137.50,1137.00,1137.00,757,950,1707.00
12/30/2005,14:58,1137.00,1137.25,1136.25,1136.50,3115,5398,8513.00
12/30/2005,14:59,1136.25,1136.50,1135.75,1135.75,1624,4820,6444.00
12/30/2005,15:00,1136.00,1136.00,1134.50,1135.50,8396,9330,17726.00
12/30/2005,15:01,1135.00,1135.50,1133.00,1134.50,5537,8673,14210.00
12/30/2005,15:02,1134.75,1135.00,1133.25,1133.25,2109,3268,5377.00
12/30/2005,15:03,1133.50,1134.00,1132.75,1134.00,2514,1877,4391.00
12/30/2005,15:04,1134.00,1134.25,1133.50,1134.00,1672,829,2501.00
12/30/2005,15:05,1134.00,1134.25,1133.25,1133.25,1049,1999,3048.00
12/30/2005,15:06,1133.50,1134.00,1133.25,1134.00,1239,532,1771.00
12/30/2005,15:07,1134.00,1134.25,1133.75,1134.00,1013,688,1701.00
12/30/2005,15:08,1134.00,1134.25,1133.50,1133.75,94,676,770.00
12/30/2005,15:09,1133.75,1134.00,1133.25,1133.75,469,1462,1931.00
12/30/2005,15:10,1133.50,1134.00,1133.25,1133.75,648,1057,1705.00
12/30/2005,15:11,1134.00,1134.00,1133.50,1133.75,981,95,1076.00
12/30/2005,15:12,1133.75,1134.50,1133.50,1133.75,2829,995,3824.00
12/30/2005,15:13,1134.00,1134.25,1133.75,1134.00,680,223,903.00
12/30/2005,15:14,1134.25,1134.50,1134.00,1134.00,1762,1395,3157.00
12/30/2005,15:15,1134.00,1135.00,1133.50,1134.25,3464,3835,7299.00
12/30/2005,15:16,1134.25,1134.50,1134.25,1134.50,41,0,41.00
